1652054400000|2022-05-09 00:00:00|160896.4|160606.4|160898.2|160595|160907.1|160607.7|160891.3|160595|37
1652054410000|2022-05-09 00:00:10|160893.6|160599.7|160902.4|160617.8|160911.8|160617.8|160889.2|160599.7|36
1652054420000|2022-05-09 00:00:20|160897.3|160621.3|160905.2|160614.4|160907.2|160623.6|160893.3|160607|35
1652054430000|2022-05-09 00:00:30|160878.4|160652.3|160874.5|160641.7|160901.1|160653.2|160855.9|160615.2|31
1652054440000|2022-05-09 00:00:40|160875.9|160645.8|160946|160656.9|160950.9|160673.5|160870.8|160637.3|38
1652054450000|2022-05-09 00:00:50|160944.4|160658|160945.4|160667.9|160946.9|160672.8|160936.8|160650.3|39
1652054460000|2022-05-09 00:01:00|160938.8|160669.7|160934.6|160656.1|160939.9|160669.7|160924.8|160647.6|34
1652054470000|2022-05-09 00:01:10|160939.8|160653.7|160936.9|160652.8|160950.1|160668.6|160918.3|160634.1|36
1652054480000|2022-05-09 00:01:20|160926.2|160665.1|160948.1|160666.5|160948.9|160668.4|160926.2|160649.6|37
1652054490000|2022-05-09 00:01:30|160951.1|160666.2|160966.1|160712.3|160980|160738.5|160941.4|160666.2|38
1652054500000|2022-05-09 00:01:40|160972.7|160707.6|160971|160715.1|160973.9|160718|160963.5|160707.6|39
1652054510000|2022-05-09 00:01:50|160970.1|160714.1|160961|160708.3|160971.7|160720.8|160959.9|160704.4|39
1652054520000|2022-05-09 00:02:00|160960.7|160707.6|160893|160763|160962.5|160769|160889.2|160703.8|32
1652054530000|2022-05-09 00:02:10|160895.2|160765.2|160906.7|160776.7|160947.4|160776.7|160887.4|160734.4|36
1652054540000|2022-05-09 00:02:20|160905|160775|160910.9|160780.9|160949.6|160783.8|160891.6|160730.4|35
1652054550000|2022-05-09 00:02:30|160907.7|160777.7|160919.8|160789.8|160953.8|160789.8|160901|160729.2|38
1652054560000|2022-05-09 00:02:40|160921.1|160791.1|160922.1|160792.1|160922.5|160792.5|160919.9|160789.9|31
1652054570000|2022-05-09 00:02:50|160920.7|160790.7|160921.2|160791.2|160958|160791.8|160907.2|160734.6|28
1652054580000|2022-05-09 00:03:00|160919.6|160789.6|160919.5|160789.5|160923.3|160793.3|160917.7|160787.7|30
1652054590000|2022-05-09 00:03:10|160919.3|160789.3|160914.8|160784.8|160922|160792|160909|160779|31
1652054600000|2022-05-09 00:03:20|160914.7|160784.7|160913.4|160783.4|160921.9|160791.9|160908.7|160778.7|31
1652054610000|2022-05-09 00:03:30|160914.5|160784.5|160986.4|160732.5|160986.4|160792.2|160914.5|160732.5|32
1652054620000|2022-05-09 00:03:40|160956.4|160754.7|160966.3|160729.2|160981.3|160755.4|160956.4|160726.4|37
1652054630000|2022-05-09 00:03:50|160967.2|160730.1|160968.9|160728.7|160971.8|160733.7|160960.6|160716.7|34
1652054640000|2022-05-09 00:04:00|160964.8|160733|160922.6|160792.6|160965.7|160797.2|160911.4|160728.8|37
1652054650000|2022-05-09 00:04:10|160922.1|160792.1|160988.4|160757.8|160999.7|160792.1|160920.5|160731.4|36
1652054660000|2022-05-09 00:04:20|160986.6|160760.2|160997|160757|161000.6|160771.1|160983.5|160754.6|34
1652054670000|2022-05-09 00:04:30|160995.9|160759.3|160995.8|160766.7|160996.7|160775.7|160985.7|160757.4|33
1652054680000|2022-05-09 00:04:40|160995.6|160766.9|161004.6|160766.1|161004.6|160821.9|160930.6|160758.4|38
1652054690000|2022-05-09 00:04:50|161000.7|160775.3|160993|160779.2|161006.1|160819.4|160949.3|160766.3|26
1652054700000|2022-05-09 00:05:00|160993.2|160779.4|160995.9|160774.8|161012.8|160779.4|160987.6|160760.8|34
1652054710000|2022-05-09 00:05:10|161007|160766.1|160953.8|160823.8|161007|160824.4|160953.8|160766.1|29
1652054720000|2022-05-09 00:05:20|160955.9|160825.9|160948.6|160818.6|160985|160831.5|160941.3|160784.5|38
1652054730000|2022-05-09 00:05:30|161015.7|160760.1|161012.2|160767.3|161016|160820.5|160947.8|160760.1|34
1652054740000|2022-05-09 00:05:40|161010.6|160770|161006.7|160770.1|161022.6|160827.2|160950.6|160759.5|35
1652054750000|2022-05-09 00:05:50|161009.9|160766.9|161002.6|160777.3|161009.9|160784.3|160985|160766.9|32
1652054760000|2022-05-09 00:06:00|160997.7|160781.6|161002|160772.8|161003.3|160785.7|160992.8|160772.8|33
1652054770000|2022-05-09 00:06:10|161002.1|160772.7|161007.1|160775.8|161024.7|160791.9|160993.4|160763.3|26
1652054780000|2022-05-09 00:06:20|161003.9|160779|161008.3|160770.5|161026.3|160827.4|160953.9|160763.8|32
1652054790000|2022-05-09 00:06:30|160988.9|160787.9|160995|160779.5|161015.6|160787.9|160988.5|160767.7|29
1652054800000|2022-05-09 00:06:40|160995.6|160780.4|160994.8|160788.3|161005.6|160788.3|160994.8|160773.3|29
1652054810000|2022-05-09 00:06:50|160997.4|160782.1|160965|160736.5|161002.3|160809.1|160894.6|160719.2|33
1652054820000|2022-05-09 00:07:00|160965.6|160737.4|160965.4|160730.8|160974.2|160740.7|160959.5|160720.5|34
1652054830000|2022-05-09 00:07:10|160965.8|160731.4|160971.3|160735.9|160971.3|160736.3|160954.7|160727.7|30
1652054840000|2022-05-09 00:07:20|160967.4|160732.3|160920.3|160790.3|160968.3|160792|160916.1|160729.7|29
1652054850000|2022-05-09 00:07:30|160919.8|160789.8|160979.9|160743.7|160981.5|160791.9|160919.7|160741.3|27
1652054860000|2022-05-09 00:07:40|160980|160743.9|160980.9|160738.2|160986|160750.4|160971.8|160737.9|27
1652054870000|2022-05-09 00:07:50|160981.1|160738.3|160975.1|160741.2|160984.8|160749.3|160970.2|160738.3|31
1652054880000|2022-05-09 00:08:00|160977.8|160739.7|160925.4|160795.4|160977.9|160825.8|160925.4|160739.7|26
1652054890000|2022-05-09 00:08:10|160926.2|160796.2|160926.5|160796.5|160926.8|160796.8|160921.8|160791.8|27
1652054900000|2022-05-09 00:08:20|160926.3|160796.3|160943.2|160813.2|160943.2|160813.2|160925.8|160795.8|30
1652054910000|2022-05-09 00:08:30|160944.1|160814.1|160989.8|160780.9|161008.3|160820.1|160941.7|160762|33
1652054920000|2022-05-09 00:08:40|160995.6|160775.6|160996.5|160778.7|161006.2|160787.2|160993.4|160771.2|34
1652054930000|2022-05-09 00:08:50|160996.3|160778.4|160994.4|160784.2|161006.7|160784.5|160993.9|160770.5|36
1652054940000|2022-05-09 00:09:00|160997.7|160780.6|161090.8|160828.1|161101.9|160890.1|160997.7|160771.2|34
1652054950000|2022-05-09 00:09:10|161094.5|160816.1|161073.8|160840.9|161101|160841.5|161069.2|160816.1|32
1652054960000|2022-05-09 00:09:20|161075.8|160838.1|161078.4|160839.5|161085.7|160840.9|161071.6|160823.4|34
1652054970000|2022-05-09 00:09:30|161078.9|160840|161077.7|160844.1|161090.2|160848|161072.9|160833.3|33
1652054980000|2022-05-09 00:09:40|161073.8|160849.6|161086.5|160848.9|161097|160858.2|161073.8|160830.8|30
1652054990000|2022-05-09 00:09:50|161087.7|160848.2|161084.9|160849|161091.3|160856.5|161081|160841.5|33
1652055000000|2022-05-09 00:10:00|161085|160850|161084.4|160849.5|161095.4|160852.2|161084.1|160841.7|34
1652055010000|2022-05-09 00:10:10|161084.5|160850.4|161042.3|160912.3|161084.5|160919.5|161027.5|160850.4|33
1652055020000|2022-05-09 00:10:20|161041.3|160911.3|161041.8|160911.8|161051.3|160921.3|161037.6|160907.6|30
1652055030000|2022-05-09 00:10:30|161046.2|160916.2|161045.5|160915.5|161051.2|160921.2|161034.1|160904.1|38
1652055040000|2022-05-09 00:10:40|161045.4|160915.4|161043.5|160913.5|161053.1|160923.1|161039.9|160909.9|31
1652055050000|2022-05-09 00:10:50|161042.7|160912.7|161050.7|160920.7|161051.3|160921.3|161041.5|160911.5|26
1652055060000|2022-05-09 00:11:00|161050.4|160920.4|161045.3|160915.3|161051.2|160921.2|161045.3|160915.3|28
1652055070000|2022-05-09 00:11:10|161044.2|160914.2|161024.3|160894.3|161079|160917.9|161024.3|160839.3|25
1652055080000|2022-05-09 00:11:20|161074.2|160853.6|161071.8|160850.7|161093.7|160896.1|161025.6|160837.1|34
1652055090000|2022-05-09 00:11:30|161073.5|160848.3|161082.9|160846.9|161082.9|160854|161067.6|160843.6|30
1652055100000|2022-05-09 00:11:40|161071.5|160856.2|161032.2|160902.2|161084|160902.2|161029.5|160846.5|27
1652055110000|2022-05-09 00:11:50|161032.6|160902.6|161032|160902|161034.2|160904.2|161027.8|160897.8|25
1652055120000|2022-05-09 00:12:00|161034.1|160904.1|161084.3|160852|161085.7|160904.1|161027|160844.3|35
1652055130000|2022-05-09 00:12:10|161078.4|160857.2|161078.6|160856.2|161088.8|160906.1|161036.1|160841.3|35
1652055140000|2022-05-09 00:12:20|161078.1|160857.6|161085.7|160857.1|161087.9|160863.6|161071.8|160848.1|30
1652055150000|2022-05-09 00:12:30|161093|160850.7|161083.1|160858.5|161096.1|160864.7|161077.2|160848.3|36
1652055160000|2022-05-09 00:12:40|161083.9|160857.4|161086.2|160857.5|161089.3|160866.4|161076.5|160855.2|28
1652055170000|2022-05-09 00:12:50|161085.2|160859|161041.3|160911.3|161108.9|160911.3|161039.9|160851|34
1652055180000|2022-05-09 00:13:00|161086.1|160865.6|161037.5|160907.5|161094.4|160907.5|161028.8|160855.1|38
1652055190000|2022-05-09 00:13:10|161039.5|160909.5|161094.1|160855|161094.5|160909.6|161038.1|160854.6|35
1652055200000|2022-05-09 00:13:20|161087|160860.1|161087.2|160869.1|161088|160871.4|161071.4|160857|35
1652055210000|2022-05-09 00:13:30|161087.3|160869.5|161087.9|160865.4|161095.7|160872.6|161085.2|160858.7|32
1652055220000|2022-05-09 00:13:40|161086.6|160863.1|161090.6|160858.9|161096.8|160910.4|161029.7|160838.7|36
1652055230000|2022-05-09 00:13:50|161096.3|160853.6|161082.4|160856.3|161096.3|160867.9|161074.1|160847.2|30
1652055240000|2022-05-09 00:14:00|161028.5|160898.5|161084.2|160850.9|161092.1|160900|161028.1|160843.9|37
1652055250000|2022-05-09 00:14:10|161092.4|160843.1|161079|160862.4|161092.4|160901.2|161031.2|160843.1|27
1652055260000|2022-05-09 00:14:20|161077.7|160860.3|161083.5|160859.2|161085.5|160864.5|161077.6|160853.9|30
1652055270000|2022-05-09 00:14:30|161028.2|160898.2|161029.6|160899.6|161070.9|160929.7|161019.5|160867|22
1652055280000|2022-05-09 00:14:40|161032.5|160902.5|161039.3|160909.3|161040.2|160910.2|161029.3|160899.3|28
1652055290000|2022-05-09 00:14:50|161037.8|160907.8|161084.3|160852.6|161089.2|160910.3|161033.2|160852.6|24
1652055300000|2022-05-09 00:15:00|161083.9|160854.9|161079.3|160850.7|161084.6|160860.1|161073.3|160849.4|33
1652055310000|2022-05-09 00:15:10|161079.2|160848.2|161071.1|160851.3|161081.4|160855.9|161069.9|160846.3|30
1652055320000|2022-05-09 00:15:20|161067.2|160855.6|161028.6|160898.6|161080.9|160904|161026|160847.1|26
1652055330000|2022-05-09 00:15:30|161090|160844.8|161082.6|160856.7|161106.9|160868.3|161068.1|160840.8|38
1652055340000|2022-05-09 00:15:40|161082.3|160857.9|161080.5|160855.9|161091.3|160896.1|161026.1|160843|39
1652055350000|2022-05-09 00:15:50|161083.8|160853.9|161077.3|160855.5|161083.8|160861.2|161073.8|160852.7|37
1652055360000|2022-05-09 00:16:00|161075.8|160853|161082.1|160855.9|161085.6|160858.7|161075.8|160852.7|32
1652055370000|2022-05-09 00:16:10|161082.2|160856.1|161075.9|160858.9|161101.6|160913.3|161034|160840.9|31
1652055380000|2022-05-09 00:16:20|161088.1|160848.9|161082.9|160853.6|161088.1|160899.9|161026.2|160840.5|33
1652055390000|2022-05-09 00:16:30|161087.5|160851.8|161076.1|160849|161087.5|160862.2|161070.8|160839.5|30
1652055400000|2022-05-09 00:16:40|161071.9|160854.3|161084|160854.9|161085.6|160860.6|161071.9|160852.4|35
1652055410000|2022-05-09 00:16:50|161084.1|160854.6|161076.5|160862.9|161086.8|160904.2|161025.6|160851.5|37
1652055420000|2022-05-09 00:17:00|161070.5|160860.6|161080.7|160858.3|161088.7|160865.1|161069.4|160845.7|35
1652055430000|2022-05-09 00:17:10|161092.9|160849.5|161042|160824.6|161122.8|160865.1|160995.1|160806|31
1652055440000|2022-05-09 00:17:20|161038.5|160826.7|161048|160826.9|161059.7|160830.9|161034.9|160817.5|29
1652055450000|2022-05-09 00:17:30|161058.5|160818.7|161055.6|160814.9|161058.5|160825|161048.6|160814.9|28
1652055460000|2022-05-09 00:17:40|161055.7|160815.3|161034.1|160798.6|161056.5|160877.4|160990.1|160790.7|37
1652055470000|2022-05-09 00:17:50|161035.3|160796.9|161040.6|160810.6|161042.5|160814.5|161019.5|160795.4|35
1652055480000|2022-05-09 00:18:00|161041|160809.7|161050.8|160826.7|161056.8|160828.7|161035.6|160802.1|33
1652055490000|2022-05-09 00:18:10|161052.2|160823.8|160995.9|160865.9|161053.2|160870.2|160992.5|160823.1|34
1652055500000|2022-05-09 00:18:20|160996|160866|160999|160869|160999.4|160869.4|160995.9|160865.9|33
1652055510000|2022-05-09 00:18:30|160998.7|160868.7|161047.1|160807.9|161047.1|160869.7|160990.3|160802|33
1652055520000|2022-05-09 00:18:40|161050.6|160803.6|161040.5|160816.8|161057.7|160817.3|161038.6|160800.1|34
1652055530000|2022-05-09 00:18:50|161042|160817.5|161044.9|160818|161049.3|160820.6|161039.4|160812|35
1652055540000|2022-05-09 00:19:00|161045.1|160818.1|161049.5|160810.6|161051.5|160824.7|161038.2|160810.6|37
1652055550000|2022-05-09 00:19:10|161044.9|160814.7|161019|160798|161046.9|160819.4|161019|160793.2|32
1652055560000|2022-05-09 00:19:20|161018.3|160797.9|160984.9|160854.9|161029.3|160860.6|160979.3|160796|36
1652055570000|2022-05-09 00:19:30|160984.4|160854.4|160992.8|160862.8|161024.4|160864.1|160983.9|160816.8|35
1652055580000|2022-05-09 00:19:40|160993.5|160863.5|161060.7|160804.3|161108.3|160865.1|160987.2|160766.3|32
1652055590000|2022-05-09 00:19:50|161091.8|160781.1|160995.5|160865.5|161091.8|160865.5|160995.5|160781.1|34
1652055600000|2022-05-09 00:20:00|160992.6|160862.6|160981.2|160851.2|161029|160863.8|160980.4|160816.4|35
1652055610000|2022-05-09 00:20:10|160979.5|160849.5|161013.6|160781.3|161020.6|160850.6|160977|160776.9|35
1652055620000|2022-05-09 00:20:20|161019.3|160781.7|161025.1|160794.5|161026.7|160798.8|161014|160781.7|34
1652055630000|2022-05-09 00:20:30|161017.3|160794.4|161022.1|160796.4|161028.4|160805.6|161014.7|160788.5|36
1652055640000|2022-05-09 00:20:40|161021.4|160796.1|161015.3|160784.5|161026.1|160854.1|160969.8|160764|35
1652055650000|2022-05-09 00:20:50|161009.9|160774.3|161019|160775.5|161054|160789.7|161004|160769.5|30
1652055660000|2022-05-09 00:21:00|161054.1|160776.2|161051.2|160775.2|161055.9|160789.4|161008.4|160770.8|32
1652055670000|2022-05-09 00:21:10|161051.3|160774.9|160966.3|160836.3|161051.3|160844.7|160966.3|160764.6|34
1652055680000|2022-05-09 00:21:20|160966.5|160836.5|161014.2|160775.8|161018.5|160837.6|160964|160764.5|30
1652055690000|2022-05-09 00:21:30|161012.2|160772.8|161014.5|160781.8|161020.3|160785.1|161007.7|160763.4|33
1652055700000|2022-05-09 00:21:40|161007.6|160782|160928.9|160798.9|161012.1|160848.4|160926.6|160745|28
1652055710000|2022-05-09 00:21:50|160969.6|160752.9|160968|160751.4|160969.6|160797.2|160924.6|160747.9|37
1652055720000|2022-05-09 00:22:00|160967.9|160751.3|160967.4|160723.8|160969.1|160791.7|160921.7|160718|34
1652055730000|2022-05-09 00:22:10|160967.5|160723.6|160938.6|160808.6|160979.6|160808.6|160938.6|160718.4|33
1652055740000|2022-05-09 00:22:20|160970.5|160764.3|160965.8|160758.7|160978.9|160808.5|160927.3|160753.5|35
1652055750000|2022-05-09 00:22:30|160976.3|160748|160984.8|160762.2|160984.8|160809.4|160934.3|160748|32
1652055760000|2022-05-09 00:22:40|160981.6|160766.6|160979.5|160766.9|160981.6|160812.1|160939.9|160758.9|31
1652055770000|2022-05-09 00:22:50|160979.4|160758.9|160964.4|160763.9|160983.9|160773.7|160964.4|160757.3|23
1652055780000|2022-05-09 00:23:00|160921.8|160791.8|160978.9|160757.2|160987|160810.5|160921.8|160756.1|32
1652055790000|2022-05-09 00:23:10|160936.1|160806.1|160972.6|160762.9|160981.7|160811.6|160932.2|160746.6|26
1652055800000|2022-05-09 00:23:20|160971.4|160762.3|160973.8|160762|160983.4|160809.9|160929.2|160759.8|38
1652055810000|2022-05-09 00:23:30|160974.5|160761.7|160972.1|160759.5|160978.5|160804|160933.5|160756.6|27
1652055820000|2022-05-09 00:23:40|160972.3|160761.1|160968.8|160760.5|160978.1|160765.1|160968.2|160756.2|33
1652055830000|2022-05-09 00:23:50|160966.3|160763.3|160930.9|160800.9|160967.3|160800.9|160928.4|160762.5|18
1652055840000|2022-05-09 00:24:00|160972.3|160760.8|160981.3|160747.7|160991.4|160802.8|160928.3|160736|35
1652055850000|2022-05-09 00:24:10|160977.5|160749.8|160976.9|160747.5|160981.7|160797.6|160927.6|160744.7|35
1652055860000|2022-05-09 00:24:20|160974.9|160748|160929.7|160799.7|160978.4|160799.7|160925.7|160744.1|22
1652055870000|2022-05-09 00:24:30|160970.8|160752.9|160976.2|160747.5|160976.8|160759.8|160965.4|160747.5|28
1652055880000|2022-05-09 00:24:40|160974|160749.7|160978.1|160745.9|160985|160754|160969|160738.3|31
1652055890000|2022-05-09 00:24:50|160979.5|160742.7|160925.9|160795.9|160979.5|160795.9|160925.9|160742.5|23
1652055900000|2022-05-09 00:25:00|160968.2|160755.5|160964.6|160762.3|160981.1|160799.4|160925.5|160744.7|37
1652055910000|2022-05-09 00:25:10|160964.9|160760.7|160971|160759.6|160991.9|160799.6|160927.9|160730.8|34
1652055920000|2022-05-09 00:25:20|160976.4|160758|160977.2|160751.2|160977.2|160799.3|160928.9|160748.7|30
1652055930000|2022-05-09 00:25:30|160976|160751.3|160965.9|160758.4|160976|160758.4|160965.8|160746.9|26
1652055940000|2022-05-09 00:25:40|160968.2|160756.2|160964.1|160757.5|160983.5|160797.6|160927.1|160743.5|31
1652055950000|2022-05-09 00:25:50|160964.7|160755.5|160969.3|160757.3|160973.9|160796.6|160924.7|160733.6|28
1652055960000|2022-05-09 00:26:00|160967.4|160759.2|160964.8|160739.1|160973|160763.5|160960.2|160729.6|37
1652055970000|2022-05-09 00:26:10|160965.9|160740.9|160965.1|160741.2|160968.7|160749.3|160953.7|160732.1|32
1652055980000|2022-05-09 00:26:20|160965.7|160741.1|160962.8|160735.6|160965.7|160745.7|160958.1|160735.4|31
1652055990000|2022-05-09 00:26:30|160962|160735.9|160971.7|160726|160977.4|160737.8|160960.7|160719.5|35
1652056000000|2022-05-09 00:26:40|160970.8|160726.5|160952.4|160740.4|160978.5|160745.3|160947.1|160721.3|30
1652056010000|2022-05-09 00:26:50|160950.9|160740.5|160909.4|160659.9|160962.7|160740.5|160897.5|160643.5|36
1652056020000|2022-05-09 00:27:00|160903.5|160658.1|160936|160651.1|160940|160668|160900.4|160646.4|33
1652056030000|2022-05-09 00:27:10|160938.4|160648.4|160912.6|160661.1|160938.4|160673.6|160912.2|160648.4|31
1652056040000|2022-05-09 00:27:20|160912.3|160661.5|160906.8|160688|160914.8|160694.8|160898.7|160656.9|31
1652056050000|2022-05-09 00:27:30|160911.1|160685.9|160910.8|160683.9|160914.7|160732.9|160862.9|160681.5|26
1652056060000|2022-05-09 00:27:40|160910.2|160683.8|160905|160693.1|160915|160693.3|160903|160681.3|19
1652056070000|2022-05-09 00:27:50|160905.1|160693.3|160946.3|160646|160946.3|160739.6|160859|160646|24
1652056080000|2022-05-09 00:28:00|160931|160686.2|160952.1|160689.4|160992.1|160704.6|160931|160676.5|29
1652056090000|2022-05-09 00:28:10|160950.5|160696|160942.2|160676.2|160960|160696|160940.7|160676.2|21
1652056100000|2022-05-09 00:28:20|160941.4|160681.9|160895.8|160687.9|160941.4|160690.6|160895.8|160680|29
1652056110000|2022-05-09 00:28:30|160895.5|160684.8|160889.8|160632.3|160924.3|160689.3|160800.3|160621.6|29
1652056120000|2022-05-09 00:28:40|160878.4|160638.1|160843.4|160632.3|160902.1|160640.9|160843.2|160623.5|28
1652056130000|2022-05-09 00:28:50|160840.2|160635.8|160818.3|160618.2|160852.4|160647.8|160772|160597.8|30
1652056140000|2022-05-09 00:29:00|160821.8|160618.4|160821.4|160613.6|160831.4|160620.7|160817.1|160604.8|31
1652056150000|2022-05-09 00:29:10|160829.1|160606.2|160821.5|160613.9|160830|160619|160817.9|160606.2|31
1652056160000|2022-05-09 00:29:20|160821.1|160613.8|160829.4|160623.1|160833.8|160665.7|160791.5|160613.2|34
1652056170000|2022-05-09 00:29:30|160830.7|160620.2|160833|160626.8|160839.9|160661.7|160791.7|160613.3|36
1652056180000|2022-05-09 00:29:40|160834.5|160624.9|160837.2|160627.3|160837.2|160627.3|160828|160619.5|40
1652056190000|2022-05-09 00:29:50|160837.9|160627.8|160846.1|160620.1|160846.1|160671.7|160797.5|160620.1|36
1652056200000|2022-05-09 00:30:00|160855.6|160611.1|160856.7|160653.4|160873|160696.3|160797.1|160611.1|37
1652056210000|2022-05-09 00:30:10|160819.7|160689.7|160824.7|160694.7|160865.9|160694.7|160819.4|160644.2|35
1652056220000|2022-05-09 00:30:20|160861.5|160657.7|160911.7|160695.1|160916.1|160738.9|160847.8|160650.8|32
1652056230000|2022-05-09 00:30:30|160865.5|160735.5|160861.5|160731.5|160909.3|160735.5|160859.8|160686.8|33
1652056240000|2022-05-09 00:30:40|160893.1|160691.8|160903.6|160686|160906.7|160694.5|160893.1|160685.3|29
1652056250000|2022-05-09 00:30:50|160900.3|160688.8|160905.2|160683.3|160908.9|160726|160855.4|160678.7|28
1652056260000|2022-05-09 00:31:00|160896|160693.7|160901.4|160687|160902.6|160730.1|160856.9|160684.9|32
1652056270000|2022-05-09 00:31:10|160900.4|160689.2|160904.3|160690.8|160904.3|160732.1|160858.8|160686.1|30
1652056280000|2022-05-09 00:31:20|160899.2|160695.5|160867.3|160737.3|160915.7|160737.3|160865.4|160686.4|31
1652056290000|2022-05-09 00:31:30|160865.6|160735.6|160914.4|160666.5|160919.9|160737.3|160865.6|160661.7|29
1652056300000|2022-05-09 00:31:40|160914.2|160666.9|160917.6|160697|160923.2|160705.4|160895.2|160666.2|26
1652056310000|2022-05-09 00:31:50|160910.9|160701.9|160918.2|160686.2|160927.4|160701.9|160904.6|160671.8|24
1652056320000|2022-05-09 00:32:00|160917.4|160681.2|160914.3|160694.4|160917.4|160703.6|160903.7|160681.2|32
1652056330000|2022-05-09 00:32:10|160915.8|160692.2|160906.5|160699.9|160915.8|160704.5|160906.4|160687.4|23
1652056340000|2022-05-09 00:32:20|160868.3|160738.3|160909|160701.1|160914.8|160745.5|160868.1|160689.9|22
1652056350000|2022-05-09 00:32:30|160907.1|160705.6|160940.3|160659.2|160940.3|160758.4|160866.4|160659.2|30
1652056360000|2022-05-09 00:32:40|160915.9|160681.9|160913.6|160701.2|160924.5|160747.4|160870.3|160679.9|35
1652056370000|2022-05-09 00:32:50|160921.3|160693.7|160905.6|160698.1|160922.2|160741.5|160866.6|160691|28
1652056380000|2022-05-09 00:33:00|160905.8|160698.8|160914.4|160704|160918.7|160710.9|160905.8|160695.5|35
1652056390000|2022-05-09 00:33:10|160914.2|160703.8|160904.5|160696.5|160924.2|160753.5|160860.5|160690.4|32
1652056400000|2022-05-09 00:33:20|160864.8|160734.8|160859.6|160729.6|160906.8|160737.2|160858.1|160687.2|31
1652056410000|2022-05-09 00:33:30|160903.4|160691.7|160914.5|160683|160914.5|160734.7|160858.3|160676.7|24
1652056420000|2022-05-09 00:33:40|160864.1|160734.1|160903.3|160690.3|160903.4|160734.5|160860.7|160688.5|24
1652056430000|2022-05-09 00:33:50|160911.3|160683.4|160897.7|160696.7|160911.3|160732.1|160860.7|160683|20
1652056440000|2022-05-09 00:34:00|160862.3|160732.3|160914|160685.8|160918.6|160746.5|160862.3|160683.4|30
1652056450000|2022-05-09 00:34:10|160920|160684|160870.7|160740.7|160920|160748.1|160870.6|160684|25
1652056460000|2022-05-09 00:34:20|160869.7|160739.7|160911.5|160690.6|160938.5|160744.7|160867.7|160657.7|29
1652056470000|2022-05-09 00:34:30|160871.5|160741.5|160900.7|160688.3|160906|160741.5|160863|160686.6|24
1652056480000|2022-05-09 00:34:40|160898.3|160691.6|160911.1|160697.8|160916|160728.9|160858.9|160689.2|22
1652056490000|2022-05-09 00:34:50|160913|160694.6|160905.5|160775.5|160942.9|160776.9|160905.1|160691.7|27
1652056500000|2022-05-09 00:35:00|160900.2|160770.2|160895.9|160765.9|160906.9|160776.9|160895|160765|36
1652056510000|2022-05-09 00:35:10|160895.3|160765.3|160893|160763|160899.3|160769.3|160891.7|160761.7|30
1652056520000|2022-05-09 00:35:20|160893.2|160763.2|160905.9|160775.9|160955.1|160784.8|160891.6|160734.1|31
1652056530000|2022-05-09 00:35:30|160943.1|160737.1|160906.9|160776.9|160944.7|160779.1|160902.8|160737.1|31
1652056540000|2022-05-09 00:35:40|160906.8|160776.8|160902.4|160772.4|160945.3|160779.2|160899.2|160733|31
1652056550000|2022-05-09 00:35:50|160905.5|160775.5|160910.2|160780.2|160910.2|160780.2|160904.7|160774.7|31
1652056560000|2022-05-09 00:36:00|160908.2|160778.2|160907.2|160777.2|160909.5|160779.5|160903.9|160773.9|30
1652056570000|2022-05-09 00:36:10|160907.4|160777.4|160904.4|160774.4|160909.3|160779.3|160904.4|160774.4|28
1652056580000|2022-05-09 00:36:20|160902.9|160772.9|160901.7|160771.7|160945|160772.9|160901|160727.8|19
1652056590000|2022-05-09 00:36:30|160901.9|160771.9|160935.8|160729.4|160940.7|160773.9|160895.7|160719.7|19
1652056600000|2022-05-09 00:36:40|160895.9|160765.9|160900.8|160770.8|160943.6|160774.3|160895.9|160733.7|21
1652056610000|2022-05-09 00:36:50|160901.1|160771.1|160903.6|160773.6|160942.3|160775.2|160901.1|160732|26
1652056620000|2022-05-09 00:37:00|160903.3|160773.3|160906.9|160776.9|160946.1|160776.9|160902.9|160732.6|28
1652056630000|2022-05-09 00:37:10|160907.2|160777.2|160904.6|160774.6|160953.3|160779.2|160903.3|160735.7|21
1652056640000|2022-05-09 00:37:20|160940.3|160739.4|160906.8|160776.8|160940.3|160776.8|160902.8|160739.4|23
1652056650000|2022-05-09 00:37:30|160907|160777|160909.5|160779.5|160912.3|160782.3|160907|160777|26
1652056660000|2022-05-09 00:37:40|160909.3|160779.3|160908.7|160778.7|160909.8|160779.8|160904|160774|32
1652056670000|2022-05-09 00:37:50|160908.2|160778.2|160908.2|160778.2|160950.7|160781.1|160905.6|160734.3|25
1652056680000|2022-05-09 00:38:00|160908.4|160778.4|160949.8|160744.8|160954.7|160786|160904.9|160733|32
1652056690000|2022-05-09 00:38:10|160914.5|160784.5|160911.5|160781.5|160952.2|160787.4|160911.5|160743.8|31
1652056700000|2022-05-09 00:38:20|160913|160783|160910.6|160780.6|160914|160784|160910|160780|29
1652056710000|2022-05-09 00:38:30|160910.5|160780.5|160911|160781|160949.3|160784.7|160910.3|160743.1|27
1652056720000|2022-05-09 00:38:40|160910.6|160780.6|160953.4|160736.4|160955.2|160782.6|160908.2|160732|30
1652056730000|2022-05-09 00:38:50|160909.9|160779.9|160911|160781|160951.9|160782.6|160905.5|160735.8|31
1652056740000|2022-05-09 00:39:00|160909.6|160779.6|160906.5|160776.5|160949.7|160786.4|160906.5|160736.2|30
1652056750000|2022-05-09 00:39:10|160907.2|160777.2|160905.4|160775.4|160945.4|160779.3|160902.2|160739.6|33
1652056760000|2022-05-09 00:39:20|160905.3|160775.3|160912.4|160782.4|160941.1|160785.5|160904.1|160737.4|27
1652056770000|2022-05-09 00:39:30|160912.1|160782.1|160917.3|160787.3|160951.9|160788.9|160911.3|160749.7|26
1652056780000|2022-05-09 00:39:40|160917.4|160787.4|160913|160783|160950|160788.2|160913|160748.4|18
1652056790000|2022-05-09 00:39:50|160913.2|160783.2|160912.4|160782.4|160914.7|160784.7|160909.6|160779.6|23
1652056800000|2022-05-09 00:40:00|160911.1|160781.1|160916.7|160786.7|160916.7|160786.7|160909.5|160779.5|28
1652056810000|2022-05-09 00:40:10|160910.5|160780.5|160909|160779|160947.3|160781.6|160905.4|160740.3|32
1652056820000|2022-05-09 00:40:20|160909.1|160779.1|160909|160779|160944.9|160782.8|160907.4|160744.6|27
1652056830000|2022-05-09 00:40:30|160908.8|160778.8|160910.5|160780.5|160947.7|160781.4|160908.8|160739.7|14
1652056840000|2022-05-09 00:40:40|160910.9|160780.9|160946.7|160731.5|160958.3|160783.6|160903.1|160713.4|23
1652056850000|2022-05-09 00:40:50|160905.3|160775.3|160904.4|160774.4|160943.2|160787.2|160904.4|160740.9|18
1652056860000|2022-05-09 00:41:00|160905.5|160775.5|160946.8|160727.7|160953.4|160778.7|160898.9|160724|29
1652056870000|2022-05-09 00:41:10|160963.6|160711.6|160905.8|160775.8|160963.6|160776.8|160903.9|160711.6|19
1652056880000|2022-05-09 00:41:20|160905.4|160775.4|160908.1|160778.1|160908.6|160778.6|160904.4|160774.4|6
1652056890000|2022-05-09 00:41:30|160944.8|160736.5|160907.6|160777.6|160944.8|160778.8|160906.4|160736.5|11
1652056900000|2022-05-09 00:41:40|160906|160776|160911|160781|160911.2|160781.2|160906|160776|10
1652056910000|2022-05-09 00:41:50|160910.6|160780.6|160946.7|160724.8|160946.7|160781.7|160901.4|160724.8|10
1652056920000|2022-05-09 00:42:00|160903.7|160773.7|160900|160770|160904.7|160774.7|160897.5|160767.5|13
1652056930000|2022-05-09 00:42:10|160897.9|160767.9|160899|160769|160899|160769|160897.8|160767.8|5
1652056940000|2022-05-09 00:42:20|160901.4|160771.4|160902.3|160772.3|160902.9|160772.9|160900.6|160770.6|9
1652056950000|2022-05-09 00:42:30|160902.7|160772.7|160903.3|160773.3|160904.3|160774.3|160902.2|160772.2|9
1652056960000|2022-05-09 00:42:40|160907.7|160777.7|160904.2|160774.2|160907.7|160777.7|160900.4|160770.4|11
1652056970000|2022-05-09 00:42:50|160904.3|160774.3|160938.2|160730.5|160946.3|160774.3|160899|160719.1|10
1652056980000|2022-05-09 00:43:00|160901.3|160771.3|160904.5|160774.5|160905.3|160775.3|160901.3|160771.3|18
1652056990000|2022-05-09 00:43:10|160905.3|160775.3|160905|160775|160941.8|160778.4|160903.8|160734.2|16
1652057000000|2022-05-09 00:43:20|160905.5|160775.5|160905.1|160775.1|160907.5|160777.5|160904.4|160774.4|8
1652057010000|2022-05-09 00:43:30|160942.9|160734.6|160907.4|160777.4|160942.9|160777.5|160902.4|160734.6|9
1652057020000|2022-05-09 00:43:40|160904.6|160774.6|160904.3|160774.3|160905.8|160775.8|160903.1|160773.1|10
1652057030000|2022-05-09 00:43:50|160903.9|160773.9|160897.4|160767.4|160903.9|160773.9|160896.3|160766.3|8
1652057040000|2022-05-09 00:44:00|160896.5|160766.5|160908.1|160698.8|160919.6|160766.5|160869.1|160696.4|34
1652057050000|2022-05-09 00:44:10|160908|160700.5|160908.5|160707.7|160922.1|160746.1|160876.1|160697.1|30
1652057060000|2022-05-09 00:44:20|160909.2|160707.4|160879.3|160749.3|160924.4|160749.3|160875.1|160700.2|30
1652057070000|2022-05-09 00:44:30|160878.5|160748.5|160920.1|160708.5|160921.5|160751.3|160878|160707|30
1652057080000|2022-05-09 00:44:40|160918.9|160709.9|160914.9|160714.8|160923.8|160714.8|160913.8|160705.5|27
1652057090000|2022-05-09 00:44:50|160916|160712.9|160875.8|160745.8|160920.8|160753.1|160874.9|160712.9|23
1652057100000|2022-05-09 00:45:00|160914.9|160704.6|160910|160700.4|160920.3|160711.6|160910|160697.9|31
1652057110000|2022-05-09 00:45:10|160910.7|160699.5|160903.2|160702.7|160927.1|160739.3|160866.1|160680.3|30
1652057120000|2022-05-09 00:45:20|160903.4|160700.2|160875.7|160745.7|160917.7|160746.2|160868|160690.8|28
1652057130000|2022-05-09 00:45:30|160875.1|160745.1|160915.8|160699.3|160917.3|160746.1|160872.5|160694.2|28
1652057140000|2022-05-09 00:45:40|160921.4|160693.4|160945.8|160669.3|160945.8|160742.7|160872.7|160669.3|23
1652057150000|2022-05-09 00:45:50|160941.7|160679.7|160899.7|160769.7|160947.8|160770.1|160874.2|160677.9|20
1652057160000|2022-05-09 00:46:00|160899.1|160769.1|160901.5|160771.5|160901.9|160771.9|160898.1|160768.1|14
1652057170000|2022-05-09 00:46:10|160900.8|160770.8|160912|160698.9|160928.9|160770.8|160898.4|160695.8|31
1652057180000|2022-05-09 00:46:20|160911.6|160699|160925.1|160704.9|160925.6|160749.6|160879.6|160696.6|32
1652057190000|2022-05-09 00:46:30|160927.2|160701.3|160918.9|160708.4|160927.2|160712.1|160913|160698.5|30
1652057200000|2022-05-09 00:46:40|160918.8|160708.3|160879.9|160749.9|160922.1|160749.9|160875.2|160701.8|33
1652057210000|2022-05-09 00:46:50|160918.9|160710.1|160872|160742|160923.1|160751.5|160871.4|160686.2|33
1652057220000|2022-05-09 00:47:00|160873.5|160743.5|160905.5|160688.8|160923.8|160743.7|160871.4|160680|33
1652057230000|2022-05-09 00:47:10|160908|160689|160895.6|160679.8|160916.1|160689|160890.4|160671.1|27
1652057240000|2022-05-09 00:47:20|160894|160677.4|160860.8|160730.8|160904.5|160732.6|160860.3|160677.4|17
1652057250000|2022-05-09 00:47:30|160860.9|160730.9|160864.5|160734.5|160898.9|160735|160860.3|160692|24
1652057260000|2022-05-09 00:47:40|160863.9|160733.9|160899.3|160682.2|160927|160734.4|160853|160669|31
1652057270000|2022-05-09 00:47:50|160915|160675.9|160905.8|160692.4|160915|160740.1|160865.8|160675.9|21
1652057280000|2022-05-09 00:48:00|160900|160698|160867.3|160737.3|160902.8|160737.3|160863.9|160695|21
1652057290000|2022-05-09 00:48:10|160903.5|160700.4|160870.9|160740.9|160903.5|160740.9|160862.9|160697.2|28
1652057300000|2022-05-09 00:48:20|160866|160736|160908.6|160695.2|160923.3|160741.7|160865.7|160690.3|28
1652057310000|2022-05-09 00:48:30|160916.3|160695.8|160908.2|160697.9|160916.3|160738.4|160862.7|160691.5|28
1652057320000|2022-05-09 00:48:40|160868.2|160738.2|160871.5|160741.5|160907.5|160741.5|160861.9|160691.1|15
1652057330000|2022-05-09 00:48:50|160911.6|160702.2|160908.8|160700|160911.6|160743|160868.7|160700|28
1652057340000|2022-05-09 00:49:00|160905.6|160703.2|160871.3|160741.3|160908.3|160741.3|160864.8|160699.3|20
1652057350000|2022-05-09 00:49:10|160871.1|160741.1|160867.7|160737.7|160917.1|160741.4|160865.8|160694.2|20
1652057360000|2022-05-09 00:49:20|160868.1|160738.1|160877.6|160747.6|160921.7|160750.5|160867.4|160694.2|29
1652057370000|2022-05-09 00:49:30|160875.6|160745.6|160897.3|160767.3|160935.4|160769.5|160875.6|160709|21
1652057380000|2022-05-09 00:49:40|160897.5|160767.5|160897.5|160767.5|160899|160769|160897.2|160767.2|10
1652057390000|2022-05-09 00:49:50|160896.8|160766.8|160900.2|160770.2|160900.7|160770.7|160896.8|160766.8|10
1652057400000|2022-05-09 00:50:00|160899.7|160769.7|160901.7|160771.7|160939.8|160775|160899.3|160735.1|24
1652057410000|2022-05-09 00:50:10|160901.3|160771.3|160904.5|160774.5|160904.8|160774.8|160901.3|160771.3|20
1652057420000|2022-05-09 00:50:20|160904.7|160774.7|160906.4|160776.4|160906.8|160776.8|160900.7|160770.7|28
1652057430000|2022-05-09 00:50:30|160964.1|160717.9|160976.8|160776.4|160991.4|160817.3|160936.5|160717.9|34
1652057440000|2022-05-09 00:50:40|160978.9|160776.3|160943|160813|160983.1|160813.8|160940.8|160772.6|30
1652057450000|2022-05-09 00:50:50|160940.8|160810.8|160944.7|160814.7|160981.7|160815.6|160939.5|160771.4|30
1652057460000|2022-05-09 00:51:00|160979.3|160778.8|160946.8|160816.8|160982.2|160819.5|160943.5|160778.8|28
1652057470000|2022-05-09 00:51:10|160945.2|160815.2|160946.5|160816.5|160988.1|160819.4|160939.8|160764.3|34
1652057480000|2022-05-09 00:51:20|160952.6|160822.6|160985.7|160778.3|161019.6|160838|160944.7|160751.8|34
1652057490000|2022-05-09 00:51:30|160983.2|160780|160947.4|160817.4|160987.4|160817.4|160943.2|160773.6|36
1652057500000|2022-05-09 00:51:40|160947.5|160817.5|160952.8|160822.8|160987.9|160822.8|160947.5|160781.2|26
1652057510000|2022-05-09 00:51:50|160992.6|160789.8|160984.6|160777.6|160996.9|160829.4|160943.5|160767.6|34
1652057520000|2022-05-09 00:52:00|160986.6|160780.5|160980.2|160776.8|160986.6|160820.9|160942.2|160774.7|35
1652057530000|2022-05-09 00:52:10|160944|160814|160981.2|160774.3|160987.1|160817.1|160944|160774.3|26
1652057540000|2022-05-09 00:52:20|160980.2|160773.3|160977|160774.5|160980.7|160810.1|160940.1|160764|30
1652057550000|2022-05-09 00:52:30|160975.7|160775|160973.1|160764.9|160976.6|160775|160966.8|160759.5|38
1652057560000|2022-05-09 00:52:40|160973.2|160765.8|160981.8|160754|160994|160806.2|160936.2|160747|29
1652057570000|2022-05-09 00:52:50|160980.4|160753.3|160973.8|160766.5|160980.4|160766.5|160964.9|160752.5|34
1652057580000|2022-05-09 00:53:00|160972.8|160766.4|160969.7|160765.4|160972.8|160804.9|160934.9|160762.8|32
1652057590000|2022-05-09 00:53:10|160970.7|160765.9|160976.8|160761.1|160982.1|160766|160963.2|160741.9|32
1652057600000|2022-05-09 00:53:20|160976.6|160761.3|160986.5|160777.7|160987.9|160779.4|160974.8|160761.3|35
1652057610000|2022-05-09 00:53:30|160987.3|160778.7|160992.1|160775.6|160993.8|160782.7|160984.3|160772.9|32
1652057620000|2022-05-09 00:53:40|160992.6|160775.7|160985.7|160761.8|160992.6|160780.6|160979.4|160757.9|34
1652057630000|2022-05-09 00:53:50|160977|160770.7|160999.7|160766.7|161013.2|160789.2|160977|160758.4|32
1652057640000|2022-05-09 00:54:00|160999.9|160769|160987.6|160783.9|160999.9|160783.9|160987.6|160769|33
1652057650000|2022-05-09 00:54:10|160989.8|160782.8|160985|160775.4|160989.8|160817.3|160947.3|160775.4|31
1652057660000|2022-05-09 00:54:20|160984.4|160776.8|160983.6|160783.2|160986.4|160820.8|160940.3|160769.5|34
1652057670000|2022-05-09 00:54:30|160948.5|160818.5|160912.4|160782.4|160987.8|160819.5|160912.2|160722.8|36
1652057680000|2022-05-09 00:54:40|160911.5|160781.5|160913.4|160783.4|160951|160785.1|160911.5|160745.4|22
1652057690000|2022-05-09 00:54:50|160912.9|160782.9|160911.2|160781.2|160913.8|160783.8|160910.9|160780.9|20
1652057700000|2022-05-09 00:55:00|160910.9|160780.9|160910.2|160780.2|160949|160784.7|160908.5|160736.7|17
1652057710000|2022-05-09 00:55:10|160910.6|160780.6|160951.5|160713.9|160951.5|160782.1|160897.2|160713.3|23
1652057720000|2022-05-09 00:55:20|160958.1|160722|160912.6|160782.6|160958.1|160784.1|160908.3|160722|20
1652057730000|2022-05-09 00:55:30|160911.5|160781.5|160911.1|160781.1|160949.8|160782.3|160910.2|160740|12
1652057740000|2022-05-09 00:55:40|160911.2|160781.2|160909.8|160779.8|160945.8|160781.4|160909.8|160743.5|9
1652057750000|2022-05-09 00:55:50|160910.4|160780.4|160910.3|160780.3|160910.9|160780.9|160908.9|160778.9|10
1652057760000|2022-05-09 00:56:00|160910.7|160780.7|160949.2|160747.2|160952.1|160781.7|160908.4|160744.9|22
1652057770000|2022-05-09 00:56:10|160949|160782.7|160908|160778|160950.3|160782.7|160906.4|160737.7|21
1652057780000|2022-05-09 00:56:20|160956.1|160731.2|160916.5|160786.5|160966.1|160787|160913.4|160720|26
1652057790000|2022-05-09 00:56:30|160951.8|160751.7|160917.3|160787.3|160955.9|160788.1|160913.3|160747.3|31
1652057800000|2022-05-09 00:56:40|160918.1|160788.1|160918.2|160788.2|160921.6|160791.6|160917.5|160787.5|24
1652057810000|2022-05-09 00:56:50|160918.8|160788.8|160918.8|160788.8|160922.6|160792.6|160915.2|160785.2|33
1652057820000|2022-05-09 00:57:00|160918.1|160788.1|160914.5|160784.5|160920.1|160790.1|160914.5|160784.5|30
1652057830000|2022-05-09 00:57:10|160914.7|160784.7|160965.3|160749.4|160978.4|160800.8|160913|160745.9|32
1652057840000|2022-05-09 00:57:20|160922.6|160792.6|160925.6|160795.6|160929.9|160799.9|160921.9|160791.9|30
1652057850000|2022-05-09 00:57:30|160927.3|160797.3|160923.3|160793.3|160929.5|160799.5|160922.5|160792.5|30
1652057860000|2022-05-09 00:57:40|160923.4|160793.4|160922.7|160792.7|160927.3|160797.3|160921.1|160791.1|24
1652057870000|2022-05-09 00:57:50|160924.6|160794.6|160922.3|160792.3|160958.2|160798.7|160922.1|160755.6|24
1652057880000|2022-05-09 00:58:00|160922.7|160792.7|160924.7|160794.7|160928.8|160798.8|160920.2|160790.2|30
1652057890000|2022-05-09 00:58:10|160924.5|160794.5|160926.1|160796.1|160934.4|160804.4|160922.5|160792.5|30
1652057900000|2022-05-09 00:58:20|160926.9|160796.9|160927.2|160797.2|160928.9|160798.9|160923.3|160793.3|29
1652057910000|2022-05-09 00:58:30|160925.2|160795.2|160928.9|160798.9|160929.7|160799.7|160924.2|160794.2|25
1652057920000|2022-05-09 00:58:40|160929.2|160799.2|160931.5|160801.5|160936.1|160806.1|160921.4|160791.4|25
1652057930000|2022-05-09 00:58:50|160929.3|160799.3|160920.9|160790.9|160974.5|160806.4|160920.4|160748.9|29
1652057940000|2022-05-09 00:59:00|160955.7|160755.6|160934.5|160804.5|160973.7|160810.5|160920.8|160746.3|23
1652057950000|2022-05-09 00:59:10|160931.1|160801.1|160925.6|160795.6|160931.1|160801.1|160923.5|160793.5|30
1652057960000|2022-05-09 00:59:20|160925.7|160795.7|160924.6|160794.6|160974.6|160796.8|160918.3|160741.8|34
1652057970000|2022-05-09 00:59:30|160924.5|160794.5|160922.3|160792.3|160963.3|160795.5|160922.3|160753.6|30
1652057980000|2022-05-09 00:59:40|160922|160792|160924.1|160794.1|160959.5|160794.7|160921.1|160754.4|25
1652057990000|2022-05-09 00:59:50|160924|160794|160929.4|160799.4|160929.8|160799.8|160923.9|160793.9|24
1652058000000|2022-05-09 01:00:00|160928.5|160798.5|160924.9|160794.9|160965.1|160799.8|160921.3|160752.1|35
1652058010000|2022-05-09 01:00:10|160923.7|160793.7|160918.2|160788.2|160965.5|160796.7|160917.6|160749.3|30
1652058020000|2022-05-09 01:00:20|160919.4|160789.4|160932.8|160802.8|160932.8|160802.8|160918.7|160788.7|31
1652058030000|2022-05-09 01:00:30|160943.7|160813.7|160926.4|160796.4|160970.1|160813.7|160923.7|160751.9|38
1652058040000|2022-05-09 01:00:40|160962|160761.6|160939.9|160809.9|160971.5|160812.8|160933.5|160761.6|37
1652058050000|2022-05-09 01:00:50|160940.7|160810.7|161046.4|160916.4|161082.1|160926.8|160937.5|160779|32
1652058060000|2022-05-09 01:01:00|161048.1|160918.1|161044.6|160914.6|161048.1|160918.1|161032.7|160902.7|34
1652058070000|2022-05-09 01:01:10|161040.8|160910.8|161043.1|160913.1|161053.5|160923.5|161040.8|160910.8|36
1652058080000|2022-05-09 01:01:20|161041.6|160911.6|161047.8|160917.8|161053.3|160923.3|161038.5|160908.5|34
1652058090000|2022-05-09 01:01:30|161047|160917|161047.1|160917.1|161049.8|160919.8|161046.7|160916.7|31
1652058100000|2022-05-09 01:01:40|161046.8|160916.8|161051.5|160921.5|161051.5|160921.5|161046.8|160916.8|23
1652058110000|2022-05-09 01:01:50|161054|160924|161058.6|160928.6|161081.5|160930.5|161044.9|160877.3|34
1652058120000|2022-05-09 01:02:00|161055|160925|161142.5|161012.5|161208.9|161056.7|161052.7|160922.7|38
1652058130000|2022-05-09 01:02:10|161170.2|160962.5|161169.1|160964.2|161184.4|161005.8|161123.8|160938.2|39
1652058140000|2022-05-09 01:02:20|161135.8|161005.8|161179.1|160966.6|161185.8|161013.6|161127.8|160950.7|38
1652058150000|2022-05-09 01:02:30|161180.5|160968.8|161188.6|160974.4|161199.7|160986|161180.5|160949.4|36
1652058160000|2022-05-09 01:02:40|161184.2|160976.5|161143.5|161013.5|161193.1|161016.2|161140.1|160956.8|39
1652058170000|2022-05-09 01:02:50|161140|161010|161185.2|160965.8|161189.2|161012|161140|160956.7|37
1652058180000|2022-05-09 01:03:00|161183.5|160968.6|161178.1|160975.8|161192.3|160985.4|161169.4|160963.5|39
1652058190000|2022-05-09 01:03:10|161179.4|160976.7|161185.3|160977.6|161193|160984.9|161178.6|160976.7|36
1652058200000|2022-05-09 01:03:20|161187.2|160978.9|161199.4|160983.5|161212|161039.5|161157.6|160978.8|39
1652058210000|2022-05-09 01:03:30|161199.5|160992.6|161186.4|160983.2|161202.1|160996.2|161186.4|160979.6|36
1652058220000|2022-05-09 01:03:40|161188.8|160984.7|161192|160982.5|161205.9|160987|161187.7|160959.4|40
1652058230000|2022-05-09 01:03:50|161197.9|160983.1|161205|161004.2|161226.7|161057.9|161154.5|160983.1|40
1652058240000|2022-05-09 01:04:00|161205.2|161002.4|161238.9|161010|161241.3|161064.1|161179.7|160998.4|39
1652058250000|2022-05-09 01:04:10|161235.6|161017.4|161219.2|161006.4|161240.1|161061.1|161178.5|160998|40
1652058260000|2022-05-09 01:04:20|161223.7|161009.7|161199.9|160997.8|161229.6|161052.6|161165|160994.7|40
1652058270000|2022-05-09 01:04:30|161204.9|160995.9|161210.9|161007.4|161229.5|161041.9|161171.9|160987.4|39
1652058280000|2022-05-09 01:04:40|161211.9|161007.5|161214.1|161002.8|161215.4|161045.3|161172.5|160999.3|39
1652058290000|2022-05-09 01:04:50|161216.1|161001.8|161193.1|160985.3|161216.1|161029.5|161149.6|160981|39
1652058300000|2022-05-09 01:05:00|161188.2|160985.9|161192.8|160983.2|161227.3|161029.8|161150.9|160964.3|38
1652058310000|2022-05-09 01:05:10|161152.4|161022.4|161197.6|160997.6|161198.5|161028.3|161152.4|160981.7|39
1652058320000|2022-05-09 01:05:20|161200.1|160992.4|161195.4|160989.4|161200.1|160993.3|161184.8|160978.6|40
1652058330000|2022-05-09 01:05:30|161203|160992.3|161191.3|160988.1|161203.5|161030.8|161154.5|160987.7|35
1652058340000|2022-05-09 01:05:40|161156|161026|161167.3|160964.4|161197.1|161026|161127.1|160932.2|39
1652058350000|2022-05-09 01:05:50|161126.3|160996.3|161090.5|160960.5|161186|160999.6|161088.3|160916.5|40
1652058360000|2022-05-09 01:06:00|161131.8|160919.5|161146.6|160933.6|161157.8|160986.8|161106.3|160918.1|40
1652058370000|2022-05-09 01:06:10|161147.5|160938.4|161160.3|160924.8|161164.3|160940.4|161139.4|160916.3|37
1652058380000|2022-05-09 01:06:20|161157.6|160929|161133|160929.8|161159.4|160930|161130|160907.4|39
1652058390000|2022-05-09 01:06:30|161139.3|160923.3|161151.3|160923.9|161151.3|160929.2|161133.5|160907|39
1652058400000|2022-05-09 01:06:40|161153.1|160921.3|161143.4|160940.5|161165|160940.5|161143.4|160917|39
1652058410000|2022-05-09 01:06:50|161140.4|160937.1|161148.6|160931.3|161158.9|160942.1|161140.4|160919.8|34
1652058420000|2022-05-09 01:07:00|161147.6|160933.5|161168.3|161038.3|161229|161044.1|161130.2|160922.2|39
1652058430000|2022-05-09 01:07:10|161170.6|161040.6|161164.5|161034.5|161204.9|161041|161164|161004.6|36
1652058440000|2022-05-09 01:07:20|161164.4|161034.4|161162.4|161032.4|161167.4|161037.4|161155|161025|36
1652058450000|2022-05-09 01:07:30|161159.7|161029.7|161155.7|161025.7|161197.3|161034.5|161155.7|160992.1|32
1652058460000|2022-05-09 01:07:40|161154.1|161024.1|161102|160972|161159.6|161029.6|161071.2|160905.9|36
1652058470000|2022-05-09 01:07:50|161099.6|160969.6|161108.4|160978.4|161141.7|160980.6|161099.6|160936.7|37
1652058480000|2022-05-09 01:08:00|161106.4|160976.4|161098.8|160892.2|161147.2|160976.9|161050.8|160871.1|37
1652058490000|2022-05-09 01:08:10|161056.9|160926.9|161090.1|160884.2|161105.8|160931.9|161056.9|160881.2|36
1652058500000|2022-05-09 01:08:20|161090.7|160884.5|161083.2|160848.5|161091.7|160917.2|161045.8|160836.5|39
1652058510000|2022-05-09 01:08:30|161092.4|160841.2|161096.1|160850.6|161097|160895.7|161025.7|160818.6|40
1652058520000|2022-05-09 01:08:40|161091.4|160853.7|161072|160840.2|161099.5|160857.7|161062.4|160832|39
1652058530000|2022-05-09 01:08:50|161072.1|160840.3|161024.1|160894.1|161074.1|160894.1|161021.1|160840.3|36
1652058540000|2022-05-09 01:09:00|161074.1|160844.8|161091.1|160879.3|161116.1|160893.6|161068.9|160844.8|39
1652058550000|2022-05-09 01:09:10|161089.5|160881.1|161114.2|160900|161126|160947.6|161067.4|160877.5|39
1652058560000|2022-05-09 01:09:20|161114.1|160900.4|161111.1|160896.9|161116.9|160903.9|161106.2|160895.3|35
1652058570000|2022-05-09 01:09:30|161107.9|160902.7|161113.9|160904|161118.4|160907|161107.9|160900.9|37
1652058580000|2022-05-09 01:09:40|161117.5|160902.4|161117.5|160907.8|161121.3|160910.6|161111.2|160902.3|35
1652058590000|2022-05-09 01:09:50|161115.9|160909.8|161170.5|160959.7|161191.3|160966.5|161081.6|160905.8|36
1652058600000|2022-05-09 01:10:00|161127.6|160997.6|161163.3|160957|161177.1|161005|161125.1|160944.2|40
1652058610000|2022-05-09 01:10:10|161168.1|160956.8|161179.5|160950.1|161186.4|160962.5|161163.8|160942.5|37
1652058620000|2022-05-09 01:10:20|161178.7|160951.2|161190.5|160956.4|161191.6|160964.8|161170.6|160949.5|35
1652058630000|2022-05-09 01:10:30|161187.1|160960.9|161185.5|160974.2|161201|160976.7|161179.2|160952.9|34
1652058640000|2022-05-09 01:10:40|161186|160972.9|161156.4|160952.1|161205.7|161003.2|161125.1|160923.3|37
1652058650000|2022-05-09 01:10:50|161159|160947.9|161162.5|160960.9|161165.2|160996|161117.7|160947.1|40
1652058660000|2022-05-09 01:11:00|161166.1|160958|161169.7|160952.3|161177.7|160998.1|161124|160949.7|37
1652058670000|2022-05-09 01:11:10|161170.3|160952.5|161125.8|160995.8|161171.1|160995.9|161124.7|160950.8|39
1652058680000|2022-05-09 01:11:20|161124.3|160994.3|161162.7|160961.3|161169|161000.1|161124.2|160954.2|32
1652058690000|2022-05-09 01:11:30|161127.6|160997.6|161181|160958.5|161182.7|161007|161123.7|160956.6|39
1652058700000|2022-05-09 01:11:40|161181.9|160957.5|161188.2|160967.1|161199.2|160974|161178.5|160952.8|38
1652058710000|2022-05-09 01:11:50|161189|160969.2|161182|160962.3|161191.8|160969.2|161178.8|160950.5|39
1652058720000|2022-05-09 01:12:00|161182.5|160962.5|161162.7|160950.9|161184.3|160993.1|161117.2|160944.6|40
1652058730000|2022-05-09 01:12:10|161120.2|160990.2|161169.7|160956.3|161173.4|160990.2|161120.2|160937.6|35
1652058740000|2022-05-09 01:12:20|161166.3|160958.3|161161.3|160950.8|161169.6|160959.9|161159.4|160950.8|38
1652058750000|2022-05-09 01:12:30|161159.7|160951.8|161116.7|160986.7|161163.2|160991.6|161116.4|160944.1|32
1652058760000|2022-05-09 01:12:40|161116.8|160986.8|161123.8|160993.8|161173.8|160999.4|161116.7|160938.1|38
1652058770000|2022-05-09 01:12:50|161122.8|160992.8|161121.4|160911.5|161169.7|160999.8|161079|160896.5|38
1652058780000|2022-05-09 01:13:00|161121.5|160911.2|161122.8|160916.6|161129.2|160952.4|161082.4|160900.7|39
1652058790000|2022-05-09 01:13:10|161123|160917.2|161096.1|160966.1|161133.9|160967.2|161086.7|160912.7|34
1652058800000|2022-05-09 01:13:20|161096.2|160966.2|161092|160962|161096.2|160966.2|161090.4|160960.4|29
1652058810000|2022-05-09 01:13:30|161089.8|160959.8|161092.5|160962.5|161128|160963.4|161089.2|160926.1|30
1652058820000|2022-05-09 01:13:40|161092.6|160962.6|161118.5|160988.5|161164.3|160995.3|161091|160959.1|37
1652058830000|2022-05-09 01:13:50|161118.8|160988.8|161143.6|161013.6|161184.1|161022|161118.8|160953.8|36
1652058840000|2022-05-09 01:14:00|161146|161016|161148.6|161018.6|161187.4|161020.8|161144.9|160968.3|37
1652058850000|2022-05-09 01:14:10|161183|160982.7|161151.2|161021.2|161183|161022|161145.7|160982.7|36
1652058860000|2022-05-09 01:14:20|161151.9|161021.9|161149.7|161019.7|161197.5|161030.6|161147.5|160981.5|39
1652058870000|2022-05-09 01:14:30|161151.4|161021.4|161146.4|161016.4|161181.8|161022.7|161143.3|160970.4|37
1652058880000|2022-05-09 01:14:40|161146.3|161016.3|161150.5|161020.5|161185.5|161021.4|161145.2|160984.1|33
1652058890000|2022-05-09 01:14:50|161150.4|161020.4|161151.6|161021.6|161187|161022.4|161147.3|160987|26
1652058900000|2022-05-09 01:15:00|161151.7|161021.7|161151.7|161021.7|161152.6|161022.6|161148.8|161018.8|34
1652058910000|2022-05-09 01:15:10|161149.6|161019.6|161151|161021|161185.7|161023.2|161149.1|160984.1|35
1652058920000|2022-05-09 01:15:20|161150.6|161020.6|161150.5|161020.5|161153|161023|161146.3|161016.3|31
1652058930000|2022-05-09 01:15:30|161151.5|161021.5|161147.7|161017.7|161151.5|161021.5|161147.1|161017.1|33
1652058940000|2022-05-09 01:15:40|161147.4|161017.4|161150.5|161020.5|161153.8|161023.8|161147.3|161017.3|30
1652058950000|2022-05-09 01:15:50|161149.4|161019.4|161151.2|161021.2|161152.4|161022.4|161147.5|161017.5|27
1652058960000|2022-05-09 01:16:00|161150.8|161020.8|161189|160988.9|161190.4|161027|161149|160987.1|29
1652058970000|2022-05-09 01:16:10|161153.7|161023.7|161154.2|161024.2|161203.7|161031.3|161150.3|160975.7|30
1652058980000|2022-05-09 01:16:20|161153.8|161023.8|161157.6|161027.6|161160.5|161030.5|161147.5|161017.5|35
1652058990000|2022-05-09 01:16:30|161156.6|161026.6|161156.7|161026.7|161158.3|161028.3|161153.3|161023.3|29
1652059000000|2022-05-09 01:16:40|161156.8|161026.8|161158.7|161028.7|161159.8|161029.8|161151|161021|34
1652059010000|2022-05-09 01:16:50|161159.4|161029.4|161152.2|161022.2|161160|161030|161150.7|161020.7|36
1652059020000|2022-05-09 01:17:00|161151.8|161021.8|161148|161018|161154|161024|161146.5|161016.5|29
1652059030000|2022-05-09 01:17:10|161148.3|161018.3|161152.4|161022.4|161152.4|161022.4|161148.3|161018.3|30
1652059040000|2022-05-09 01:17:20|161153.2|161023.2|161147|161017|161187.1|161023.7|161145.1|160979.6|38
1652059050000|2022-05-09 01:17:30|161148.7|161018.7|161147.6|161017.6|161151.6|161021.6|161145.5|161015.5|29
1652059060000|2022-05-09 01:17:40|161150.3|161020.3|161151.7|161021.7|161152.8|161022.8|161145.8|161015.8|32
1652059070000|2022-05-09 01:17:50|161150|161020|161153.4|161023.4|161153.4|161023.4|161146|161016|28
1652059080000|2022-05-09 01:18:00|161152.9|161022.9|161150.9|161020.9|161154.9|161024.9|161150.2|161020.2|30
1652059090000|2022-05-09 01:18:10|161151.1|161021.1|161145.9|161015.9|161155.1|161025.1|161145.9|161015.9|27
1652059100000|2022-05-09 01:18:20|161146.9|161016.9|161158.8|161028.8|161200.9|161034.6|161146.9|160975|29
1652059110000|2022-05-09 01:18:30|161155.4|161025.4|161155.8|161025.8|161156.6|161026.6|161151.3|161021.3|28
1652059120000|2022-05-09 01:18:40|161155.9|161025.9|161152|161022|161182.3|161026.7|161147.1|160978.6|30
1652059130000|2022-05-09 01:18:50|161181.3|160975.1|161150.3|161020.3|161190.2|161032.3|161148|160975.1|31
1652059140000|2022-05-09 01:19:00|161151.3|161021.3|161138.1|161008.1|161166.5|161022.4|161134.3|160955|31
1652059150000|2022-05-09 01:19:10|161139.1|161009.1|161126.4|160996.4|161161.8|161013.3|161115.7|160947.5|36
1652059160000|2022-05-09 01:19:20|161165.2|160956.4|161132.2|161002.2|161167.5|161003.3|161125.5|160954.9|34
1652059170000|2022-05-09 01:19:30|161133|161003|161131.9|161001.9|161168.3|161003.4|161131.1|160965|26
1652059180000|2022-05-09 01:19:40|161131.7|161001.7|161129.7|160999.7|161164.8|161001.7|161126.6|160963.6|30
1652059190000|2022-05-09 01:19:50|161130.1|161000.1|161170|160967.6|161183.9|161014.5|161130.1|160953.8|32
1652059200000|2022-05-09 01:20:00|161132.7|161002.7|161135|161005|161174.9|161007.2|161131.9|160970.1|35
1652059210000|2022-05-09 01:20:10|161135.4|161005.4|161127.9|160997.9|161164.1|161005.9|161127.4|160963|30
1652059220000|2022-05-09 01:20:20|161126.8|160996.8|161122.7|160992.7|161127|160997|161115.2|160985.2|36
1652059230000|2022-05-09 01:20:30|161115.4|160985.4|161124.1|160994.1|161125.5|160995.5|161115.4|160985.4|27
1652059240000|2022-05-09 01:20:40|161124.7|160994.7|161125.2|160995.2|161127.9|160997.9|161124.7|160994.7|23
1652059250000|2022-05-09 01:20:50|161123.6|160993.6|161166.2|160951.2|161166.6|160997|161121|160938.3|30
1652059260000|2022-05-09 01:21:00|161134.4|161004.4|161130.8|161000.8|161170.2|161004.4|161130|160958.5|30
1652059270000|2022-05-09 01:21:10|161130.4|161000.4|161139.4|161009.4|161172.3|161009.4|161130|160961.7|32
1652059280000|2022-05-09 01:21:20|161139.2|161009.2|161157.7|161027.7|161187.8|161028.3|161133.9|160977.2|32
1652059290000|2022-05-09 01:21:30|161156.5|161026.5|161153.1|161023.1|161194.5|161037.2|161149|160986.5|36
1652059300000|2022-05-09 01:21:40|161151.1|161021.1|161151.2|161021.2|161200.4|161030.3|161147.4|160969.8|36
1652059310000|2022-05-09 01:21:50|161153.1|161023.1|161159.1|161029.1|161193.3|161037.7|161151.5|160983|36
1652059320000|2022-05-09 01:22:00|161155.9|161025.9|161145|161015|161156.1|161026.1|161135.1|161005.1|37
1652059330000|2022-05-09 01:22:10|161145.5|161015.5|161148.7|161018.7|161187.8|161025.6|161130.5|160970.3|38
1652059340000|2022-05-09 01:22:20|161149.3|161019.3|161157.6|161027.6|161158.2|161028.2|161147.6|161017.6|34
1652059350000|2022-05-09 01:22:30|161156.3|161026.3|161150.4|161020.4|161191.7|161027.4|161149.7|160983.5|36
1652059360000|2022-05-09 01:22:40|161151|161021|161145.7|161015.7|161152.9|161022.9|161145.7|161015.7|28
1652059370000|2022-05-09 01:22:50|161146.3|161016.3|161155.9|161025.9|161191.4|161027.7|161145.6|160976.5|31
1652059380000|2022-05-09 01:23:00|161153.2|161023.2|161151.8|161021.8|161155.7|161025.7|161148.9|161018.9|30
1652059390000|2022-05-09 01:23:10|161150.7|161020.7|161152.2|161022.2|161182.8|161024.3|161143.9|160981.1|33
1652059400000|2022-05-09 01:23:20|161152.3|161022.3|161152.7|161022.7|161154.3|161024.3|161151.1|161021.1|23
1652059410000|2022-05-09 01:23:30|161152.8|161022.8|161149.7|161019.7|161155.4|161025.4|161149.7|161019.7|21
1652059420000|2022-05-09 01:23:40|161149.8|161019.8|161150|161020|161190.7|161023.8|161145.5|160981.8|31
1652059430000|2022-05-09 01:23:50|161149.4|161019.4|161154.1|161024.1|161191.5|161027|161145.9|160977.9|31
1652059440000|2022-05-09 01:24:00|161153.7|161023.7|161154|161024|161185.9|161027.8|161148|160982.3|31
1652059450000|2022-05-09 01:24:10|161155.6|161025.6|161149.2|161019.2|161160.2|161030.2|161149.2|161019.2|32
1652059460000|2022-05-09 01:24:20|161152.6|161022.6|161151.6|161021.6|161155.4|161025.4|161146.7|161016.7|29
1652059470000|2022-05-09 01:24:30|161150.5|161020.5|161147.3|161017.3|161154.1|161024.1|161146|161016|30
1652059480000|2022-05-09 01:24:40|161146.7|161016.7|161139.8|161009.8|161182.2|161020|161134.2|160971|33
1652059490000|2022-05-09 01:24:50|161144.1|161014.1|161154.7|161024.7|161156.2|161026.2|161144.1|161014.1|29
1652059500000|2022-05-09 01:25:00|161154.3|161024.3|161150.9|161020.9|161155.7|161025.7|161150.5|161020.5|27
1652059510000|2022-05-09 01:25:10|161151.6|161021.6|161151.7|161021.7|161188.4|161024|161146.9|160983.3|28
1652059520000|2022-05-09 01:25:20|161151.1|161021.1|161151.2|161021.2|161200.6|161026.8|161145|160969.5|30
1652059530000|2022-05-09 01:25:30|161150|161020|161143.4|161013.4|161186.4|161021.1|161135.9|160974.7|38
1652059540000|2022-05-09 01:25:40|161144.8|161014.8|161126.4|160996.4|161177.4|161014.8|161121.4|160949.1|34
1652059550000|2022-05-09 01:25:50|161133.6|161003.6|161129|160999|161168|161003.6|161125.3|160962.4|31
1652059560000|2022-05-09 01:26:00|161128.7|160998.7|161128.5|160998.5|161166.4|161000.2|161125.9|160962.2|28
1652059570000|2022-05-09 01:26:10|161129|160999|161133.9|161003.9|161190.6|161010.5|161127.8|160953.4|28
1652059580000|2022-05-09 01:26:20|161132.6|161002.6|161142|161012|161179.7|161012|161125.9|160959.1|27
1652059590000|2022-05-09 01:26:30|161137.8|161007.8|161176.1|160965.1|161187.8|161007.8|161125.4|160939.6|37
1652059600000|2022-05-09 01:26:40|161171.3|160967.7|161136|161006|161180.1|161009.3|161126.5|160948.7|35
1652059610000|2022-05-09 01:26:50|161173.6|160970|161141.5|161011.5|161173.6|161011.6|161134.1|160967.3|25
1652059620000|2022-05-09 01:27:00|161139.9|161009.9|161175.7|160972.4|161176.7|161011.6|161137.5|160972.2|26
1652059630000|2022-05-09 01:27:10|161174.5|160974.1|161142.5|161012.5|161202|161012.8|161134.1|160938|31
1652059640000|2022-05-09 01:27:20|161140.6|161010.6|161139.5|161009.5|161191.7|161019.8|161132.7|160934.5|34
1652059650000|2022-05-09 01:27:30|161128.6|160998.6|161132.5|161002.5|161182|161008.5|161128.6|160956.7|25
1652059660000|2022-05-09 01:27:40|161134.3|161004.3|161170.4|160964.4|161178|161014.6|161128.5|160951.4|29
1652059670000|2022-05-09 01:27:50|161170.5|160968.1|161135|161005|161172.9|161008.2|161131.3|160963.1|25
1652059680000|2022-05-09 01:28:00|161135.1|161005.1|161139.3|161009.3|161173.1|161009.6|161134.4|160972.8|32
1652059690000|2022-05-09 01:28:10|161139.2|161009.2|161189.8|160965.7|161189.8|161018.4|161139.2|160965.7|31
1652059700000|2022-05-09 01:28:20|161185.5|160970|161183.3|160972.2|161188.1|161019.7|161144.5|160966|31
1652059710000|2022-05-09 01:28:30|161184|160974.6|161153.1|161023.1|161187.5|161027.4|161148.4|160968.3|30
1652059720000|2022-05-09 01:28:40|161154.4|161024.4|161152.6|161022.6|161187.2|161024.4|161146.4|160967.2|29
1652059730000|2022-05-09 01:28:50|161185.4|160982.3|161155.9|161025.9|161185.4|161026.9|161146.5|160982.3|33
1652059740000|2022-05-09 01:29:00|161154.8|161024.8|161151.9|161021.9|161190.8|161026.7|161150|160989.5|37
1652059750000|2022-05-09 01:29:10|161152.8|161022.8|161173.5|161043.5|161196.1|161043.5|161152.3|160979.9|36
1652059760000|2022-05-09 01:29:20|161169.8|161039.8|161167.9|161037.9|161175.1|161045.1|161163.3|161033.3|29
1652059770000|2022-05-09 01:29:30|161167.6|161037.6|161174|161044|161174.1|161044.1|161167.6|161037.6|30
1652059780000|2022-05-09 01:29:40|161175.2|161045.2|161168.7|161038.7|161175.2|161045.2|161168.4|161038.4|21
1652059790000|2022-05-09 01:29:50|161167.8|161037.8|161169.8|161039.8|161181.3|161051.3|161164.5|161034.5|29
1652059800000|2022-05-09 01:30:00|161169.1|161039.1|161163.7|161033.7|161173.7|161043.7|161163.7|161033.7|37
1652059810000|2022-05-09 01:30:10|161164.8|161034.8|161167.6|161037.6|161192.1|161041.3|161151.8|160988.9|33
1652059820000|2022-05-09 01:30:20|161169.6|161039.6|161169.1|161039.1|161172.2|161042.2|161166|161036|34
1652059830000|2022-05-09 01:30:30|161167.7|161037.7|161163.3|161033.3|161171.9|161041.9|161161.1|161031.1|34
1652059840000|2022-05-09 01:30:40|161165.2|161035.2|161167|161037|161202.4|161038.8|161156.5|161000.5|31
1652059850000|2022-05-09 01:30:50|161167.1|161037.1|161167.8|161037.8|161169.9|161039.9|161162.2|161032.2|23
1652059860000|2022-05-09 01:31:00|161166.2|161036.2|161163|161033|161203.7|161039.5|161160.3|160996.9|28
1652059870000|2022-05-09 01:31:10|161162.5|161032.5|161162.9|161032.9|161167.7|161037.7|161157.2|161027.2|27
1652059880000|2022-05-09 01:31:20|161159.9|161029.9|161168.4|161038.4|161169.2|161039.2|161159.9|161029.9|28
1652059890000|2022-05-09 01:31:30|161165.9|161035.9|161170.2|161040.2|161170.2|161040.2|161164.8|161034.8|27
1652059900000|2022-05-09 01:31:40|161169.5|161039.5|161169.1|161039.1|161173.9|161043.9|161150.8|161020.8|28
1652059910000|2022-05-09 01:31:50|161168.3|161038.3|161173.6|161043.6|161174.5|161044.5|161165.7|161035.7|15
1652059920000|2022-05-09 01:32:00|161174.7|161044.7|161163.4|161033.4|161176.7|161046.7|161162.5|161032.5|29
1652059930000|2022-05-09 01:32:10|161163.2|161033.2|161182.9|161052.9|161182.9|161052.9|161163.2|161033.2|29
1652059940000|2022-05-09 01:32:20|161180.8|161050.8|161163.9|161033.9|161180.8|161050.8|161163.9|161033.9|30
1652059950000|2022-05-09 01:32:30|161163|161033|161174|161044|161177.2|161047.2|161155.5|161025.5|33
1652059960000|2022-05-09 01:32:40|161171.5|161041.5|161164.8|161034.8|161172.2|161042.2|161162.6|161032.6|27
1652059970000|2022-05-09 01:32:50|161165.1|161035.1|161164|161034|161170.3|161040.3|161164|161034|24
1652059980000|2022-05-09 01:33:00|161166.9|161036.9|161164.7|161034.7|161174.2|161044.2|161164.5|161034.5|33
1652059990000|2022-05-09 01:33:10|161164.6|161034.6|161169.7|161039.7|161172.7|161042.7|161164.2|161034.2|25
1652060000000|2022-05-09 01:33:20|161167.5|161037.5|161166.7|161036.7|161171.5|161041.5|161166.7|161036.7|18
1652060010000|2022-05-09 01:33:30|161165.4|161035.4|161166.5|161036.5|161174.6|161044.6|161163|161033|24
1652060020000|2022-05-09 01:33:40|161167.5|161037.5|161168.5|161038.5|161201.9|161042.3|161162|160998.6|35
1652060030000|2022-05-09 01:33:50|161173.1|161043.1|161167|161037|161176.4|161046.4|161167|161037|27
1652060040000|2022-05-09 01:34:00|161168.5|161038.5|161171.7|161041.7|161171.7|161041.7|161166|161036|29
1652060050000|2022-05-09 01:34:10|161153.4|161023.4|161172|161042|161181.5|161051.5|161153.4|161023.4|27
1652060060000|2022-05-09 01:34:20|161174.3|161044.3|161165.3|161035.3|161174.3|161044.3|161163.7|161033.7|32
1652060070000|2022-05-09 01:34:30|161165.5|161035.5|161165.3|161035.3|161172.4|161042.4|161164.6|161034.6|26
1652060080000|2022-05-09 01:34:40|161164.5|161034.5|161174.6|161044.6|161174.7|161044.7|161160.7|161030.7|34
1652060090000|2022-05-09 01:34:50|161173.2|161043.2|161169.4|161039.4|161174.8|161044.8|161165.9|161035.9|31
1652060100000|2022-05-09 01:35:00|161170|161040|161164.3|161034.3|161174.8|161044.8|161164.3|161034.3|29
1652060110000|2022-05-09 01:35:10|161164.2|161034.2|161167.6|161037.6|161173.8|161043.8|161164.2|161034.2|22
1652060120000|2022-05-09 01:35:20|161169.8|161039.8|161385.9|161156.9|161406.7|161204.7|161165.5|161035.5|34
1652060130000|2022-05-09 01:35:30|161392.8|161149.8|161393.5|161142.6|161393.5|161173.5|161372.6|161142.6|37
1652060140000|2022-05-09 01:35:40|161393.2|161142.4|161400.3|161128|161400.3|161164|161364.9|161125.5|37
1652060150000|2022-05-09 01:35:50|161393.2|161143.2|161388.6|161155.8|161395.1|161177.5|161379.8|161143|30
1652060160000|2022-05-09 01:36:00|161387.3|161154.7|161405.7|161154.8|161437.4|161191.9|161386.2|161102|36
1652060170000|2022-05-09 01:36:10|161407.9|161145.5|161419.4|161142.9|161419.4|161161.7|161402.8|161136.4|38
1652060180000|2022-05-09 01:36:20|161416.6|161147.9|161396.7|161157.5|161419.4|161163|161394.3|161141.6|30
1652060190000|2022-05-09 01:36:30|161393|161159.1|161390|161176.5|161398.1|161178|161382.1|161159.1|29
1652060200000|2022-05-09 01:36:40|161384.2|161178.1|161407.9|161203.2|161439|161241.2|161370.4|161169.6|30
1652060210000|2022-05-09 01:36:50|161367.9|161237.9|161432.6|161203.2|161439.3|161237.9|161367.9|161167|30
1652060220000|2022-05-09 01:37:00|161422.3|161209|161432.2|161302.2|161557.1|161317.7|161422.3|161163.4|39
1652060230000|2022-05-09 01:37:10|161495.5|161240.6|161570.3|161275|161570.3|161316.2|161433.9|161232.7|35
1652060240000|2022-05-09 01:37:20|161557.6|161293.8|161517.5|161257.6|161557.6|161318.8|161507.4|161234.1|35
1652060250000|2022-05-09 01:37:30|161508.9|161265.5|161532|161253.9|161535|161283.2|161503.1|161250.6|33
1652060260000|2022-05-09 01:37:40|161533|161253.4|161538.5|161259.8|161547.8|161276.6|161521.8|161244.2|29
1652060270000|2022-05-09 01:37:50|161540.2|161258.1|161544.7|161265.6|161546.4|161287.8|161506.5|161258.1|36
1652060280000|2022-05-09 01:38:00|161523.4|161271.4|161520.9|161288.9|161550.6|161290.8|161507.4|161264.6|38
1652060290000|2022-05-09 01:38:10|161519.7|161289.2|161506.2|161292|161522.2|161295.9|161501.7|161285.6|35
1652060300000|2022-05-09 01:38:20|161506.4|161293.1|161533.9|161311.3|161535|161312|161506.4|161269.5|33
1652060310000|2022-05-09 01:38:30|161520.5|161303.5|161527.9|161267.8|161546.3|161304.1|161513.5|161260.1|39
1652060320000|2022-05-09 01:38:40|161525.5|161277.1|161519.6|161287.4|161554.1|161298.3|161501.5|161262.2|34
1652060330000|2022-05-09 01:38:50|161525.9|161289.3|161594.8|161337.3|161596.3|161396.7|161511.5|161289.3|34
1652060340000|2022-05-09 01:39:00|161589.4|161336.1|161617.5|161487.5|161620.4|161490.4|161584|161331.8|36
1652060350000|2022-05-09 01:39:10|161614.4|161484.4|161611.6|161481.6|161627.8|161497.8|161610.4|161480.4|33
1652060360000|2022-05-09 01:39:20|161613.6|161483.6|161608.5|161478.5|161616.7|161486.7|161608|161478|29
1652060370000|2022-05-09 01:39:30|161608.2|161478.2|161607.3|161477.3|161610.1|161480.1|161606.8|161476.8|15
1652060380000|2022-05-09 01:39:40|161606.6|161476.6|161603.7|161319.8|161645.1|161483.6|161556.3|161319.8|15
1652060390000|2022-05-09 01:39:50|161587.2|161339.3|161565.3|161360.7|161596.1|161362.1|161562.5|161327.3|39
1652060400000|2022-05-09 01:40:00|161578.6|161351.3|161566.1|161345.5|161578.6|161357|161563.2|161335.5|38
1652060410000|2022-05-09 01:40:10|161567.3|161343.5|161598.5|161317.8|161605.8|161350.7|161561.7|161305.9|36
1652060420000|2022-05-09 01:40:20|161598.7|161318|161533.1|161274.5|161607.1|161336.8|161525.7|161274.5|34
1652060430000|2022-05-09 01:40:30|161534.4|161274.1|161501.7|161290.4|161565.7|161299.2|161501.7|161223.7|31
1652060440000|2022-05-09 01:40:40|161510.3|161292.6|161519.6|161278|161532.1|161296.8|161504.5|161266|29
1652060450000|2022-05-09 01:40:50|161501.9|161292.9|161507.3|161285.9|161511.3|161292.9|161501.8|161283|30
1652060460000|2022-05-09 01:41:00|161509.9|161283.8|161506.3|161287.4|161509.9|161291.5|161503.5|161283.8|35
1652060470000|2022-05-09 01:41:10|161506.2|161287.3|161506.6|161277.2|161524.3|161293.9|161488.9|161243.9|35
1652060480000|2022-05-09 01:41:20|161507.7|161274.2|161495.4|161272.7|161518|161280|161493.5|161267.3|32
1652060490000|2022-05-09 01:41:30|161495.1|161272.3|161494.1|161273.4|161505.9|161281.3|161492.5|161270.7|32
1652060500000|2022-05-09 01:41:40|161495.6|161272.9|161503.7|161278.8|161518.9|161296.7|161490.7|161264.4|31
1652060510000|2022-05-09 01:41:50|161507.3|161277.9|161500.9|161281.8|161511.5|161287.9|161495.1|161274|29
1652060520000|2022-05-09 01:42:00|161500|161279.1|161507.1|161273.9|161525|161284.2|161486.7|161263.3|31
1652060530000|2022-05-09 01:42:10|161503.4|161279.4|161500.6|161268.7|161508.2|161279.4|161491.5|161263.6|33
1652060540000|2022-05-09 01:42:20|161506.5|161272|161503.6|161266.7|161510.6|161272|161494.5|161258.8|28
1652060550000|2022-05-09 01:42:30|161501.1|161268|161508.5|161283.2|161524.2|161319.7|161449.7|161266.5|37
1652060560000|2022-05-09 01:42:40|161495.8|161287.9|161491.6|161277.1|161523.9|161299.8|161491.6|161272.8|37
1652060570000|2022-05-09 01:42:50|161494.3|161282.8|161492.8|161277.9|161501.6|161282.8|161490.4|161275.5|34
1652060580000|2022-05-09 01:43:00|161492.9|161278.7|161494.3|161276.3|161501.4|161282.2|161492.2|161275.9|31
1652060590000|2022-05-09 01:43:10|161500.1|161278.7|161466.9|161336.9|161518.8|161336.9|161466.9|161271|29
1652060600000|2022-05-09 01:43:20|161460.8|161330.8|161500.8|161277.5|161522.8|161338.9|161460.8|161250.7|21
1652060610000|2022-05-09 01:43:30|161500.2|161280.1|161485.6|161268.9|161510.6|161289.7|161485.6|161268.9|20
1652060620000|2022-05-09 01:43:40|161486.5|161269.2|161487.5|161269.7|161500.8|161281.4|161485.8|161267|26
1652060630000|2022-05-09 01:43:50|161487.2|161270.3|161499|161283.5|161499|161290.7|161485.8|161270.3|23
1652060640000|2022-05-09 01:44:00|161498.7|161286.5|161509.9|161281.1|161519.2|161320.9|161445.2|161275.5|27
1652060650000|2022-05-09 01:44:10|161509.8|161285.4|161511.1|161280.8|161520.8|161294.3|161485|161271.5|32
1652060660000|2022-05-09 01:44:20|161500.9|161286.6|161508.7|161289.1|161529.5|161341.4|161471.4|161277|32
1652060670000|2022-05-09 01:44:30|161508.8|161281.2|161429|161204.4|161508.8|161287.3|161427.7|161204.4|31
1652060680000|2022-05-09 01:44:40|161429.7|161197.5|161455.7|161193.7|161481.8|161211.7|161429.7|161176.1|27
1652060690000|2022-05-09 01:44:50|161451.1|161197.5|161460|161205.1|161463.3|161229.8|161359.8|161173.4|34
1652060700000|2022-05-09 01:45:00|161450.9|161199.1|161444.1|161187.1|161478.9|161231.4|161391.8|161159.3|30
1652060710000|2022-05-09 01:45:10|161446.2|161177.9|161424.2|161200.8|161467|161202.4|161403.2|161159.2|29
1652060720000|2022-05-09 01:45:20|161429.5|161197.1|161424.7|161164.1|161442.2|161207.4|161413.3|161161.6|34
1652060730000|2022-05-09 01:45:30|161438.6|161143.8|161442.7|161149.7|161448.1|161215.3|161340|161143.8|37
1652060740000|2022-05-09 01:45:40|161406.1|161178.1|161400.5|161163.8|161428.2|161191.9|161373.1|161150.2|37
1652060750000|2022-05-09 01:45:50|161398.3|161166.9|161400.8|161163.9|161404.7|161171|161380.5|161156.1|22
1652060760000|2022-05-09 01:46:00|161395.9|161168|161391.4|161173.8|161418|161179.6|161372|161139.4|30
1652060770000|2022-05-09 01:46:10|161394.4|161170.6|161431|161158.5|161451.1|161177.5|161349.9|161147.5|36
1652060780000|2022-05-09 01:46:20|161422.6|161159.5|161417.1|161163.2|161455.7|161183.6|161395.2|161143.5|37
1652060790000|2022-05-09 01:46:30|161424.6|161159.7|161427.8|161158.3|161454.3|161189.5|161407.6|161136.5|39
1652060800000|2022-05-09 01:46:40|161420.3|161162.9|161454.2|161155.6|161465.2|161181.5|161401.1|161140.9|37
1652060810000|2022-05-09 01:46:50|161416.5|161173|161420.4|161161.8|161473|161182.1|161410.7|161131|39
1652060820000|2022-05-09 01:47:00|161422.7|161173.9|161454.2|161199.3|161466.4|161204.8|161408.5|161137.6|39
1652060830000|2022-05-09 01:47:10|161454.1|161202.9|161458.1|161206.1|161477.1|161214|161441.5|161194.4|33
1652060840000|2022-05-09 01:47:20|161454|161209.9|161431.5|161200.7|161494.9|161214.6|161431.5|161173.4|30
1652060850000|2022-05-09 01:47:30|161432.9|161214.1|161496.8|161221.2|161500.8|161246.9|161432.9|161198.3|37
1652060860000|2022-05-09 01:47:40|161490.3|161224.4|161539.9|161221.9|161539.9|161248|161489|161197.1|39
1652060870000|2022-05-09 01:47:50|161530.2|161239.3|161527.6|161250.4|161534.2|161260.2|161512.5|161239.3|38
1652060880000|2022-05-09 01:48:00|161526.1|161253|161466.8|161213.5|161538.2|161275.6|161466.8|161201.6|38
1652060890000|2022-05-09 01:48:10|161486.7|161217.6|161404.1|161120.4|161486.7|161217.6|161370.8|161119.1|39
1652060900000|2022-05-09 01:48:20|161399.7|161124.8|161377.5|161136.7|161399.7|161140.7|161364|161121.9|36
1652060910000|2022-05-09 01:48:30|161367|161135.2|161375.7|161137.3|161380.4|161144.1|161366.3|161135.2|38
1652060920000|2022-05-09 01:48:40|161375.1|161137.2|161367.7|161120|161379.3|161140.3|161363.8|161114.4|34
1652060930000|2022-05-09 01:48:50|161364.7|161122.7|161360.9|161135.5|161370.2|161136.5|161356|161122.2|35
1652060940000|2022-05-09 01:49:00|161364|161133.7|161348.6|161129.7|161366.8|161134.6|161343.8|161127.3|31
1652060950000|2022-05-09 01:49:10|161349.4|161132.1|161361.5|161154.1|161371.7|161154.1|161349.4|161132.1|37
1652060960000|2022-05-09 01:49:20|161368.9|161148.7|161372.1|161150.7|161379.4|161183|161313|161135|29
1652060970000|2022-05-09 01:49:30|161347|161136.6|161346.7|161129.8|161364.5|161143.4|161344.5|161118.4|29
1652060980000|2022-05-09 01:49:40|161347.6|161130.7|161363.5|161145.7|161363.5|161146.4|161347.4|161130.7|33
1652060990000|2022-05-09 01:49:50|161365|161144.4|161357.5|161144.9|161369.3|161148.5|161356.3|161139.3|32
1652061000000|2022-05-09 01:50:00|161357.7|161145.6|161401.1|161179.4|161424.7|161184.7|161357.7|161145|36
1652061010000|2022-05-09 01:50:10|161393.3|161179.1|161360.3|161146.1|161407.7|161185|161356|161136.6|36
1652061020000|2022-05-09 01:50:20|161378.6|161156.3|161367.3|161143.8|161379.5|161156.3|161359|161136.2|31
1652061030000|2022-05-09 01:50:30|161367.6|161142.3|161365.9|161145.1|161370.4|161146.1|161357.3|161139.7|38
1652061040000|2022-05-09 01:50:40|161361.1|161142.4|161348.2|161132.3|161385.6|161146.6|161342.1|161119.3|37
1652061050000|2022-05-09 01:50:50|161348.7|161133.3|161349.5|161134.8|161354.4|161136.5|161343.3|161128.1|34
1652061060000|2022-05-09 01:51:00|161348.2|161134.6|161342.6|161138.5|161389.7|161181.1|161304.3|161119.3|38
1652061070000|2022-05-09 01:51:10|161345.1|161136.1|161249.2|161025.3|161354.3|161177.1|161199.6|161025.3|37
1652061080000|2022-05-09 01:51:20|161243.9|161027.3|161238|161019.1|161262.9|161031.9|161227.7|160989.9|39
1652061090000|2022-05-09 01:51:30|161239.8|161018.9|161241.4|161012.5|161264.1|161018.9|161230.8|160996.1|38
1652061100000|2022-05-09 01:51:40|161260|161015.3|161236|161017|161260|161027.7|161227.5|160989.3|40
1652061110000|2022-05-09 01:51:50|161229.2|161014.4|161297.9|161073.9|161316.6|161092.3|161229.2|161014.4|40
1652061120000|2022-05-09 01:52:00|161295.7|161074.2|161308.3|161063.1|161315.1|161080.2|161281.7|161054.9|39
1652061130000|2022-05-09 01:52:10|161308.5|161071.5|161350.7|161098.7|161357.4|161106.6|161284.1|161062.1|39
1652061140000|2022-05-09 01:52:20|161351|161111.5|161326.5|161108.9|161351|161145.4|161275.4|161090.2|36
1652061150000|2022-05-09 01:52:30|161319.2|161100.6|161300.4|161076.4|161327.4|161100.6|161298.6|161062.1|37
1652061160000|2022-05-09 01:52:40|161300.6|161076.5|161297.1|161071.7|161306.8|161078.6|161287.3|161064.6|40
1652061170000|2022-05-09 01:52:50|161297.2|161071.8|161291.8|161071.2|161303.1|161075.5|161290.8|161070.7|37
1652061180000|2022-05-09 01:53:00|161292.8|161071.5|161316|161091.2|161324|161102.8|161289.5|161071.4|38
1652061190000|2022-05-09 01:53:10|161317.5|161090.9|161315.5|161076.1|161327.1|161096.9|161296.5|161072.1|40
1652061200000|2022-05-09 01:53:20|161295.9|161073.4|161299.9|161076.9|161307.5|161082.5|161294.3|161071.1|38
1652061210000|2022-05-09 01:53:30|161300.1|161077|161292.3|161092.1|161307.8|161092.1|161276.2|161067|38
1652061220000|2022-05-09 01:53:40|161284.1|161077.4|161293.1|161078.3|161311.3|161086.2|161274.4|161060.6|34
1652061230000|2022-05-09 01:53:50|161300.2|161082.1|161285.9|161075.9|161308.6|161082.6|161285.9|161072.3|32
1652061240000|2022-05-09 01:54:00|161284.6|161077.3|161313.8|161090.3|161320.9|161090.3|161282.4|161071.7|34
1652061250000|2022-05-09 01:54:10|161295.4|161082.5|161296.8|161073.8|161303.3|161083.5|161286.3|161072.8|40
1652061260000|2022-05-09 01:54:20|161294.3|161076.4|161298.4|161080.7|161304.7|161084.7|161275.7|161056.2|32
1652061270000|2022-05-09 01:54:30|161298.8|161081.4|161282.2|161073.6|161299.9|161085.2|161281.8|161070.1|35
1652061280000|2022-05-09 01:54:40|161282.5|161074.5|161252.1|161027.5|161285.2|161074.5|161240|161007.3|36
1652061290000|2022-05-09 01:54:50|161255.3|161028|161265.7|161001.9|161282.7|161053.3|161239.7|161001.9|35
1652061300000|2022-05-09 01:55:00|161261.2|161006.5|161250.2|161032.6|161264.4|161038.5|161240.4|161006.5|37
1652061310000|2022-05-09 01:55:10|161240.7|161032.5|161261.9|161040.8|161283.8|161050.5|161240.7|161027.3|36
1652061320000|2022-05-09 01:55:20|161265.9|161038.2|161279.8|161005.6|161279.8|161048|161227.6|160982.4|37
1652061330000|2022-05-09 01:55:30|161275.1|161029.7|161259.6|161029|161292.5|161040|161240.1|161006.5|39
1652061340000|2022-05-09 01:55:40|161249.1|161027.6|161247.5|161026.1|161263.4|161037.5|161246.1|161026.1|36
1652061350000|2022-05-09 01:55:50|161251|161028.3|161254.8|161031.3|161258.8|161035.1|161251|161027.3|34
1652061360000|2022-05-09 01:56:00|161251.1|161028.7|161231.5|160994.2|161273.9|161032.6|161216.9|160967.9|33
1652061370000|2022-05-09 01:56:10|161230.3|160999.1|161232.2|161016|161250|161016|161222.5|160989.7|33
1652061380000|2022-05-09 01:56:20|161232.1|161016.3|161250.4|161007.9|161262.7|161016.5|161228.4|160989|33
1652061390000|2022-05-09 01:56:30|161250.3|161007.8|161287|161015.6|161292.8|161040.5|161227.3|160993.1|37
1652061400000|2022-05-09 01:56:40|161249.8|161046.8|161228.9|161019.8|161287.3|161049.6|161175.1|160999.3|35
1652061410000|2022-05-09 01:56:50|161241.2|161023.5|161251.5|160998.2|161251.5|161023.5|161231.5|160996|37
1652061420000|2022-05-09 01:57:00|161245.7|161003.7|161285.3|161058.9|161305.2|161108|161230.2|160994.3|39
1652061430000|2022-05-09 01:57:10|161287.7|161055.1|161228.7|161014.2|161296.4|161072.1|161202.1|161014.2|33
1652061440000|2022-05-09 01:57:20|161226.9|161015.7|161311.5|161029|161311.5|161067.9|161184.1|161008.3|37
1652061450000|2022-05-09 01:57:30|161291.2|161052.6|161288.6|161059.7|161303.9|161070.6|161264.2|161045.7|37
1652061460000|2022-05-09 01:57:40|161291.7|161058.2|161301.5|161089|161308.4|161097.4|161278.8|161056.2|35
1652061470000|2022-05-09 01:57:50|161299.6|161089.9|161309.9|161075.5|161325.2|161095.5|161291.4|161045.1|39
1652061480000|2022-05-09 01:58:00|161302.6|161084.4|161301.1|161086|161314.5|161096.1|161291.5|161075.3|36
1652061490000|2022-05-09 01:58:10|161307.4|161088.9|161302.5|161084.1|161311.1|161092.4|161297.4|161080.8|30
1652061500000|2022-05-09 01:58:20|161301.5|161085.5|161302.7|161084.5|161316.1|161135.2|161265.2|161083.6|35
1652061510000|2022-05-09 01:58:30|161300.8|161087.4|161298.8|161077.3|161312.4|161105.8|161235.8|161065|31
1652061520000|2022-05-09 01:58:40|161275.3|161070.9|161246.4|161030.4|161288.7|161110.5|161178|161012.2|32
1652061530000|2022-05-09 01:58:50|161241.8|161035.8|161260.9|161015.3|161286.1|161083.7|161197.3|161011.9|36
1652061540000|2022-05-09 01:59:00|161246.1|161019.9|161256.7|161027.5|161267.1|161037|161235.1|161005.4|36
1652061550000|2022-05-09 01:59:10|161257|161023.7|161242|161025.9|161260.4|161044.3|161234.5|161016.7|35
1652061560000|2022-05-09 01:59:20|161242.1|161023.1|161249.8|161010.3|161264.5|161026.4|161233.8|161010.3|39
1652061570000|2022-05-09 01:59:30|161253.4|161019.5|161257.9|161012.6|161272.1|161027.8|161229.8|161004.7|36
1652061580000|2022-05-09 01:59:40|161262.1|161012.1|161285.3|161012.7|161285.3|161053.8|161246.2|161012.1|37
1652061590000|2022-05-09 01:59:50|161284.8|161006.6|161266.7|161040.7|161290.7|161046.7|161253.8|161006.6|37
1652061600000|2022-05-09 02:00:00|161265.2|161043|161302.8|161064.7|161321.8|161076.6|161259.5|161042.5|37
1652061610000|2022-05-09 02:00:10|161304.8|161062.5|161295|161077.7|161309.3|161082.6|161283.1|161044.2|33
1652061620000|2022-05-09 02:00:20|161293.4|161076.9|161294.4|161081.1|161313.5|161132.8|161253|161074.8|38
1652061630000|2022-05-09 02:00:30|161292.4|161082.2|161294.9|161073.7|161305.7|161085.2|161284.4|161073.7|33
1652061640000|2022-05-09 02:00:40|161294|161073.2|161291.8|161083.4|161298.5|161085|161281.6|161071.9|29
1652061650000|2022-05-09 02:00:50|161291.6|161083.5|161326.5|161082.1|161326.5|161141.4|161267|161079.6|34
1652061660000|2022-05-09 02:01:00|161315.7|161091.2|161311.9|161109.4|161320.6|161109.4|161300.8|161087.7|37
1652061670000|2022-05-09 02:01:10|161327.4|161109.5|161357.6|161146.2|161385.4|161186|161312.1|161109.5|39
1652061680000|2022-05-09 02:01:20|161357.2|161148|161354.2|161145.4|161365.3|161153.7|161351.9|161141.5|39
1652061690000|2022-05-09 02:01:30|161351.3|161148.8|161357.4|161142.1|161360.4|161148.8|161350.7|161139.1|38
1652061700000|2022-05-09 02:01:40|161356.7|161142.5|161356.8|161136.7|161369.6|161166.7|161296.7|161118.9|36
1652061710000|2022-05-09 02:01:50|161361.5|161137.4|161427.5|161199.7|161440.5|161238.6|161338.9|161132.6|37
1652061720000|2022-05-09 02:02:00|161422.8|161196.8|161374.6|161146.4|161442.1|161196.9|161374.6|161146.4|37
1652061730000|2022-05-09 02:02:10|161358.6|161154|161346.5|161142.5|161360|161191.8|161298.9|161126|38
1652061740000|2022-05-09 02:02:20|161346.4|161144.1|161369.6|161141.3|161376.7|161145.3|161345.6|161111.2|38
1652061750000|2022-05-09 02:02:30|161356.9|161139.4|161352.7|161137.3|161398.5|161153|161352.3|161127.8|38
1652061760000|2022-05-09 02:02:40|161349|161139.6|161364.2|161150.1|161377.2|161152.1|161349|161136.3|37
1652061770000|2022-05-09 02:02:50|161364.4|161150.4|161390|161161.2|161411.2|161211.9|161341.9|161143.1|36
1652061780000|2022-05-09 02:03:00|161395.2|161162.2|161357.3|161143.2|161396.9|161177.9|161307.2|161123.8|39
1652061790000|2022-05-09 02:03:10|161354.9|161141.7|161357.8|161147.4|161367.6|161148.9|161350.9|161140.4|34
1652061800000|2022-05-09 02:03:20|161356.5|161149.9|161353.9|161142.8|161368.3|161150.8|161352.2|161139.9|35
1652061810000|2022-05-09 02:03:30|161352|161140.1|161353.8|161145|161366.5|161149.9|161348.1|161136.6|33
1652061820000|2022-05-09 02:03:40|161353.9|161145.3|161358.6|161150.6|161385.4|161200|161330|161127.3|34
1652061830000|2022-05-09 02:03:50|161353.9|161151.6|161422|161191.7|161446.9|161219.9|161349.9|161137.9|37
1652061840000|2022-05-09 02:04:00|161420.7|161191.5|161414.6|161201.2|161434.3|161205.1|161408|161181.3|29
1652061850000|2022-05-09 02:04:10|161411.7|161204.7|161417.6|161204.8|161422.3|161205.9|161402.8|161197.9|24
1652061860000|2022-05-09 02:04:20|161417.2|161205|161423.9|161204.6|161429.1|161247|161376.9|161199.4|32
1652061870000|2022-05-09 02:04:30|161422.4|161203.9|161426.6|161204.3|161433.5|161240.5|161370.5|161191|38
1652061880000|2022-05-09 02:04:40|161428|161203.8|161428.1|161195|161435.4|161244.7|161366.6|161195|36
1652061890000|2022-05-09 02:04:50|161419.5|161202.8|161416.4|161210.8|161434|161248.6|161378.3|161197.3|37
1652061900000|2022-05-09 02:05:00|161422.8|161206.2|161430|161210.4|161434.8|161211.9|161416.8|161203.9|31
1652061910000|2022-05-09 02:05:10|161424.8|161208.9|161415.5|161198.3|161429.7|161247|161366.3|161191.6|34
1652061920000|2022-05-09 02:05:20|161418.1|161199.9|161433.9|161196.8|161442|161207.1|161396.1|161170.9|35
1652061930000|2022-05-09 02:05:30|161424.8|161210.2|161421.3|161204.1|161424.8|161218.5|161410.7|161201.1|34
1652061940000|2022-05-09 02:05:40|161422|161203.4|161397|161169.6|161429.8|161216.5|161346.5|161148.8|37
1652061950000|2022-05-09 02:05:50|161405.4|161169.9|161415.1|161166.4|161445.2|161182.4|161389.3|161144.4|37
1652061960000|2022-05-09 02:06:00|161415.3|161165.3|161404|161181.3|161415.3|161224.4|161354.4|161137.9|33
1652061970000|2022-05-09 02:06:10|161406.5|161182.8|161395.3|161174.8|161406.5|161183.9|161385.4|161169.8|35
1652061980000|2022-05-09 02:06:20|161395.4|161177|161399.8|161185.5|161402.1|161190.1|161392.1|161175.1|34
1652061990000|2022-05-09 02:06:30|161404.7|161192.2|161403|161190.2|161410.7|161192.2|161396.8|161182.6|33
1652062000000|2022-05-09 02:06:40|161404.5|161188.8|161423.4|161210.5|161440.1|161241.4|161371.4|161188.4|36
1652062010000|2022-05-09 02:06:50|161417.6|161209.3|161426.4|161219.4|161433.1|161220.7|161417.6|161205.8|36
1652062020000|2022-05-09 02:07:00|161468.9|161177.8|161421.5|161209.6|161468.9|161245.8|161373|161177.8|38
1652062030000|2022-05-09 02:07:10|161417.3|161214.1|161423.4|161211.8|161430.7|161251.2|161378.1|161188.3|35
1652062040000|2022-05-09 02:07:20|161430.4|161201.8|161422.2|161210.3|161430.4|161253|161383|161201.8|26
1652062050000|2022-05-09 02:07:30|161418|161212.8|161418.6|161211.3|161421.4|161214.1|161410.9|161203.6|32
1652062060000|2022-05-09 02:07:40|161421.3|161209.1|161473.7|161191.4|161473.7|161264.8|161381.5|161191.4|31
1652062070000|2022-05-09 02:07:50|161464.3|161226.4|161391.8|161261.8|161497.6|161284.3|161391.8|161163.1|35
1652062080000|2022-05-09 02:08:00|161393|161263|161439.1|161208|161452.9|161263|161393|161192.7|34
1652062090000|2022-05-09 02:08:10|161441.5|161213.3|161421.7|161214.4|161442.9|161222.3|161421.7|161212.3|27
1652062100000|2022-05-09 02:08:20|161422.8|161212.3|161439.1|161216.7|161446.7|161217|161421.7|161185.8|33
1652062110000|2022-05-09 02:08:30|161439|161216.9|161419.3|161208.2|161442.9|161216.9|161416.1|161206.2|33
1652062120000|2022-05-09 02:08:40|161421.3|161206.1|161420.1|161210.6|161423.5|161211.9|161417.8|161206.1|32
1652062130000|2022-05-09 02:08:50|161416.6|161210.9|161422.9|161202.9|161424.6|161247.7|161377.7|161200.2|37
1652062140000|2022-05-09 02:09:00|161422.6|161202.1|161414.7|161205.7|161423.3|161208.2|161407.2|161201.1|32
1652062150000|2022-05-09 02:09:10|161411.8|161204.2|161415.9|161202.7|161425.4|161209|161406.1|161198.5|33
1652062160000|2022-05-09 02:09:20|161417.3|161202.5|161432.1|161190.6|161438.3|161206.3|161406.6|161183|35
1652062170000|2022-05-09 02:09:30|161432|161190.5|161413|161203.5|161437.4|161216|161407.9|161187|35
1652062180000|2022-05-09 02:09:40|161412.3|161203.3|161414.3|161204.7|161426.4|161213.2|161411.5|161199.4|31
1652062190000|2022-05-09 02:09:50|161415.6|161206.7|161411.5|161202.4|161416.3|161208.7|161409.2|161198.6|29
1652062200000|2022-05-09 02:10:00|161422|161198.3|161410.1|161209.8|161441.2|161243.7|161369.7|161184|32
1652062210000|2022-05-09 02:10:10|161408.5|161205|161413.6|161206.4|161443.3|161248.2|161378.2|161186.8|34
1652062220000|2022-05-09 02:10:20|161410.3|161209.1|161412.6|161202.8|161415.3|161242.1|161366.5|161199.1|33
1652062230000|2022-05-09 02:10:30|161410.1|161204.2|161414.5|161200.7|161415.2|161205.5|161407|161199.8|33
1652062240000|2022-05-09 02:10:40|161414.4|161200.8|161341.5|161135.5|161414.4|161241.4|161301.2|161131.2|29
1652062250000|2022-05-09 02:10:50|161346.3|161133.1|161336.5|161132.5|161353.9|161175.1|161299.8|161123.5|28
1652062260000|2022-05-09 02:11:00|161337.4|161133.1|161347|161135|161354.2|161135.5|161334.7|161128.1|28
1652062270000|2022-05-09 02:11:10|161346.3|161134.9|161353.8|161140.9|161361.3|161178.5|161308.5|161133.6|32
1652062280000|2022-05-09 02:11:20|161351.8|161139.7|161344.8|161138.7|161363.2|161143.8|161344.8|161136.6|31
1652062290000|2022-05-09 02:11:30|161347.6|161138.1|161353.6|161144.2|161353.8|161178|161308|161137|20
1652062300000|2022-05-09 02:11:40|161353.7|161144.4|161364.7|161144.2|161407|161180.7|161310.7|161095|31
1652062310000|2022-05-09 02:11:50|161367.6|161140.1|161358.1|161150.4|161375.6|161188.1|161305.9|161137.4|33
1652062320000|2022-05-09 02:12:00|161313|161183|161373.9|161131.8|161383.1|161185.8|161306.5|161117.2|31
1652062330000|2022-05-09 02:12:10|161364.4|161144.7|161356.1|161145.7|161373|161183.6|161311.6|161135.5|27
1652062340000|2022-05-09 02:12:20|161351.1|161148.8|161362.9|161161.8|161395.4|161196.9|161314.5|161125.8|33
1652062350000|2022-05-09 02:12:30|161366.1|161162.4|161375.6|161173.7|161382.4|161210.3|161326.1|161160.8|34
1652062360000|2022-05-09 02:12:40|161340.2|161210.2|161430.9|161219.5|161442.1|161249.9|161339|161151.3|36
1652062370000|2022-05-09 02:12:50|161436.6|161214.9|161432.5|161220.3|161436.6|161223|161423.6|161214|38
1652062380000|2022-05-09 02:13:00|161429.1|161221.3|161429.2|161215.5|161431.3|161221.9|161420.9|161212|38
1652062390000|2022-05-09 02:13:10|161429.1|161214.7|161430.1|161222.1|161442.9|161258.4|161388.4|161194.5|38
1652062400000|2022-05-09 02:13:20|161429.1|161223.4|161426.4|161215.5|161435.4|161252.5|161382.5|161213.9|36
1652062410000|2022-05-09 02:13:30|161420.3|161218.1|161477.9|161262.7|161504.8|161303.5|161393.8|161214.2|36
1652062420000|2022-05-09 02:13:40|161474.3|161268.3|161426.7|161296.7|161486.2|161303.6|161426.7|161255.8|28
1652062430000|2022-05-09 02:13:50|161427.8|161297.8|161462.2|161261.1|161469|161300|161420.1|161253.7|32
1652062440000|2022-05-09 02:14:00|161464.4|161259.5|161432.2|161302.2|161488.5|161310.2|161426.9|161254.8|38
1652062450000|2022-05-09 02:14:10|161432.5|161302.5|161435.4|161305.4|161437.9|161307.9|161425.6|161295.6|32
1652062460000|2022-05-09 02:14:20|161476.2|161264.3|161443.4|161313.4|161478|161314.9|161427.2|161264.3|32
1652062470000|2022-05-09 02:14:30|161442|161312|161425.9|161295.9|161467.4|161313|161422.1|161253.5|38
1652062480000|2022-05-09 02:14:40|161462.6|161259.7|161477.1|161274.2|161492.8|161309.3|161424.6|161259.5|32
1652062490000|2022-05-09 02:14:50|161479.3|161272.3|161433.2|161303.2|161483.4|161311.7|161428.5|161252|32
1652062500000|2022-05-09 02:15:00|161433.1|161303.1|161408.8|161278.8|161480.2|161304.4|161399.4|161227.5|32
1652062510000|2022-05-09 02:15:10|161409.6|161279.6|161394|161264|161479.5|161279.9|161392.7|161227|34
1652062520000|2022-05-09 02:15:20|161393|161263|161402.1|161272.1|161438.6|161272.1|161393|161230.3|37
1652062530000|2022-05-09 02:15:30|161401.4|161271.4|161405.6|161275.6|161405.9|161275.9|161401.4|161271.4|25
1652062540000|2022-05-09 02:15:40|161405.5|161275.5|161434.7|161230.6|161439.6|161275.5|161388.6|161224.9|25
1652062550000|2022-05-09 02:15:50|161395|161265|161400.7|161270.7|161440.1|161271.6|161391.5|161225.2|38
1652062560000|2022-05-09 02:16:00|161398.5|161268.5|161389.4|161259.4|161432.4|161268.5|161388.8|161224.9|31
1652062570000|2022-05-09 02:16:10|161389.3|161259.3|161388.4|161258.4|161431.7|161263.1|161387|161218.5|36
1652062580000|2022-05-09 02:16:20|161388.2|161258.2|161432.6|161221.6|161454.9|161277.5|161383.3|161197.6|36
1652062590000|2022-05-09 02:16:30|161389|161259|161455.7|161253.2|161475.8|161297.5|161389|161220.3|35
1652062600000|2022-05-09 02:16:40|161420.4|161290.4|161431.5|161301.5|161469|161303.3|161420.4|161265.4|32
1652062610000|2022-05-09 02:16:50|161431.6|161301.6|161438.3|161308.3|161468.9|161308.3|161431.6|161267.9|28
1652062620000|2022-05-09 02:17:00|161438.2|161308.2|161431.8|161301.8|161474.1|161309.8|161431.8|161272.6|34
1652062630000|2022-05-09 02:17:10|161469.7|161266.6|161450|161232.7|161470.3|161304.8|161401.7|161232.7|30
1652062640000|2022-05-09 02:17:20|161409.5|161279.5|161395.6|161265.6|161448.8|161279.5|161378.8|161212.3|36
1652062650000|2022-05-09 02:17:30|161432.6|161228.1|161433.5|161303.5|161473.3|161304.1|161397.4|161228.1|29
1652062660000|2022-05-09 02:17:40|161433.7|161303.7|161437.1|161307.1|161472.2|161307.4|161433.7|161266.4|24
1652062670000|2022-05-09 02:17:50|161436.9|161306.9|161483.9|161271.2|161494|161309.9|161433.9|161261.6|35
1652062680000|2022-05-09 02:18:00|161484.3|161271|161479.5|161269.7|161484.3|161309.1|161437.2|161268|31
1652062690000|2022-05-09 02:18:10|161477.3|161272.5|161445.3|161315.3|161478.5|161316.9|161441.9|161272.3|31
1652062700000|2022-05-09 02:18:20|161444.6|161314.6|161435.7|161305.7|161476.4|161314.8|161432.5|161257.6|28
1652062710000|2022-05-09 02:18:30|161471.9|161269.2|161441.7|161311.7|161491.9|161313.7|161435.9|161263.4|29
1652062720000|2022-05-09 02:18:40|161442.5|161312.5|161446.8|161316.8|161446.8|161316.8|161442.5|161312.5|29
1652062730000|2022-05-09 02:18:50|161446.2|161316.2|161444.7|161314.7|161446.5|161316.5|161443.1|161313.1|28
1652062740000|2022-05-09 02:19:00|161444.9|161314.9|161442.5|161312.5|161482.1|161315.1|161435.8|161262.4|31
1652062750000|2022-05-09 02:19:10|161440.6|161310.6|161439.6|161309.6|161443.1|161313.1|161438.4|161308.4|29
1652062760000|2022-05-09 02:19:20|161439.1|161309.1|161435|161305|161440.8|161310.8|161431.1|161301.1|27
1652062770000|2022-05-09 02:19:30|161435.7|161305.7|161482.3|161269.2|161482.3|161311.2|161435|161267.4|32
1652062780000|2022-05-09 02:19:40|161478.1|161273.7|161438|161308|161483.8|161314.1|161435.2|161267.2|31
1652062790000|2022-05-09 02:19:50|161437.1|161307.1|161443.9|161313.9|161480.1|161315.3|161436.5|161271.2|27
1652062800000|2022-05-09 02:20:00|161480.7|161277.3|161441.3|161311.3|161481.3|161314.7|161441.3|161277.3|26
1652062810000|2022-05-09 02:20:10|161441|161311|161468.4|161338.4|161508.3|161339.6|161441|161300.6|21
1652062820000|2022-05-09 02:20:20|161469.8|161339.8|161547.9|161346.1|161569.1|161380.7|161469.8|161320.6|39
1652062830000|2022-05-09 02:20:30|161513.2|161383.2|161510.4|161380.4|161556.6|161388.8|161510.4|161345.2|34
1652062840000|2022-05-09 02:20:40|161505.5|161375.5|161539.9|161338.3|161546.5|161377.4|161503.6|161337.3|37
1652062850000|2022-05-09 02:20:50|161541.1|161338.5|161499.5|161369.5|161545.2|161373.4|161497.2|161328.6|28
1652062860000|2022-05-09 02:21:00|161550.8|161323.2|161541.6|161319.3|161557.8|161372.7|161493.6|161304.2|35
1652062870000|2022-05-09 02:21:10|161538.1|161322.5|161508.6|161273.4|161545.6|161325.9|161448.2|161247.3|40
1652062880000|2022-05-09 02:21:20|161508.2|161273.1|161504.2|161279.5|161508.2|161284.2|161498.8|161273.1|32
1652062890000|2022-05-09 02:21:30|161504.3|161279.9|161499.1|161278.5|161504.3|161283.9|161495.2|161276.7|32
1652062900000|2022-05-09 02:21:40|161499.5|161278.9|161497.9|161286.9|161503.5|161331.1|161461.1|161278.9|30
1652062910000|2022-05-09 02:21:50|161498.2|161286.4|161491.3|161273.2|161520.5|161329.3|161455.7|161248.7|39
1652062920000|2022-05-09 02:22:00|161491.1|161278.8|161494|161284.9|161495|161285.4|161485|161270.9|37
1652062930000|2022-05-09 02:22:10|161496.4|161285|161497.4|161270.7|161509.8|161285.2|161482.2|161252.4|33
1652062940000|2022-05-09 02:22:20|161498.1|161276.3|161461.7|161331.7|161508.3|161331.8|161459.4|161276|35
1652062950000|2022-05-09 02:22:30|161461.6|161331.6|161457.4|161327.4|161500|161331.6|161457.4|161287.7|25
1652062960000|2022-05-09 02:22:40|161495.3|161288.9|161486.7|161278.3|161498.8|161288.9|161485.3|161269|38
1652062970000|2022-05-09 02:22:50|161483.5|161279.7|161484.4|161280.3|161492.2|161319.3|161445.2|161249.8|31
1652062980000|2022-05-09 02:23:00|161483.9|161280.2|161483.5|161281.5|161492|161323.6|161448.4|161271.3|36
1652062990000|2022-05-09 02:23:10|161483.2|161282.2|161484.1|161273.9|161485.6|161319.4|161448.9|161273.9|36
1652063000000|2022-05-09 02:23:20|161485.9|161271.8|161488.7|161274.9|161491.2|161277.7|161481.2|161266.9|22
1652063010000|2022-05-09 02:23:30|161488.5|161274.6|161483.1|161278.9|161493.7|161278.9|161483.1|161267.3|28
1652063020000|2022-05-09 02:23:40|161487.8|161273.9|161437.8|161307.8|161493.7|161308.3|161436.5|161258.6|30
1652063030000|2022-05-09 02:23:50|161473.7|161272.3|161473.5|161268.7|161489.8|161309.7|161434.2|161257.9|36
1652063040000|2022-05-09 02:24:00|161436.3|161306.3|161492|161237.1|161497.1|161306.3|161433.2|161229.6|40
1652063050000|2022-05-09 02:24:10|161476.6|161253.4|161465.2|161252.1|161476.9|161261.1|161460.4|161248.8|36
1652063060000|2022-05-09 02:24:20|161466.1|161251.5|161464.2|161245.4|161474.6|161253.5|161461.8|161244.2|37
1652063070000|2022-05-09 02:24:30|161465.3|161244.6|161433|161217.4|161466.5|161252|161427.5|161201.4|35
1652063080000|2022-05-09 02:24:40|161434.1|161216.7|161429.5|161217.9|161436.4|161260.5|161390.5|161212.6|35
1652063090000|2022-05-09 02:24:50|161428.5|161218.4|161421.7|161210.9|161435.2|161221.3|161421.5|161207.4|32
1652063100000|2022-05-09 02:25:00|161421.6|161209.2|161432.7|161208.5|161432.7|161214.1|161421.6|161208.5|30
1652063110000|2022-05-09 02:25:10|161431.5|161210.6|161420.4|161219.9|161433.6|161253.2|161383.2|161205.7|22
1652063120000|2022-05-09 02:25:20|161423.6|161217.1|161432.5|161193.1|161434.6|161255|161378.9|161191.3|34
1652063130000|2022-05-09 02:25:30|161430.2|161196|161418.3|161204|161431.9|161206.1|161415.9|161193.4|39
1652063140000|2022-05-09 02:25:40|161423.7|161200.4|161419.8|161203.1|161425.5|161207.8|161418.4|161200.4|33
1652063150000|2022-05-09 02:25:50|161419.9|161203|161432.9|161199.7|161432.9|161245.3|161375.3|161199.3|28
1652063160000|2022-05-09 02:26:00|161427.6|161206.5|161378.8|161248.8|161430.2|161248.9|161373.3|161198.9|30
1652063170000|2022-05-09 02:26:10|161378|161248|161370.7|161240.7|161426.3|161248|161370.7|161191.3|23
1652063180000|2022-05-09 02:26:20|161409|161205.4|161410.5|161206.2|161420|161244.2|161368.1|161200.9|32
1652063190000|2022-05-09 02:26:30|161410.8|161208.2|161419.3|161209.4|161425.4|161256.2|161372.8|161208.2|39
1652063200000|2022-05-09 02:26:40|161419.7|161209.2|161374.8|161244.8|161437.2|161246|161372.8|161184.7|29
1652063210000|2022-05-09 02:26:50|161411.1|161209.1|161416.7|161205.8|161417.9|161246.7|161373.5|161205.8|31
1652063220000|2022-05-09 02:27:00|161415.3|161207.6|161386.4|161256.4|161431.6|161256.4|161375.8|161207.6|32
1652063230000|2022-05-09 02:27:10|161423.8|161220.8|161443.1|161210.5|161443.3|161257.6|161384.6|161210.2|38
1652063240000|2022-05-09 02:27:20|161442.5|161209.7|161428.8|161216|161442.5|161218.3|161428.8|161209.7|32
1652063250000|2022-05-09 02:27:30|161429|161217.4|161430.6|161216.9|161434.1|161219.4|161426.7|161211.8|36
1652063260000|2022-05-09 02:27:40|161430.4|161217|161478.2|161264.7|161498.1|161303.9|161387.9|161216.9|38
1652063270000|2022-05-09 02:27:50|161476.1|161266.3|161419.5|161215.1|161483|161299.6|161383.4|161212.8|36
1652063280000|2022-05-09 02:28:00|161421.7|161221.7|161420.6|161218.5|161430.7|161258.6|161383.5|161214.6|36
1652063290000|2022-05-09 02:28:10|161419|161215.4|161391.9|161261.9|161426.4|161262.5|161391.9|161212.6|30
1652063300000|2022-05-09 02:28:20|161426.7|161226.5|161451.4|161196.7|161451.4|161269|161381|161196.7|35
1652063310000|2022-05-09 02:28:30|161387.6|161257.6|161452.4|161236|161456.7|161274.3|161387.6|161213.9|33
1652063320000|2022-05-09 02:28:40|161453.6|161238.3|161450.4|161236.4|161455.4|161240.6|161443|161233.3|36
1652063330000|2022-05-09 02:28:50|161450.7|161235.4|161412.8|161282.8|161488.8|161283.2|161412.1|161211.1|35
1652063340000|2022-05-09 02:29:00|161453.2|161242.1|161504.5|161269.7|161513.9|161308|161437.1|161234.9|40
1652063350000|2022-05-09 02:29:10|161503|161269.9|161508.8|161278|161517.1|161279.1|161498|161269.9|33
1652063360000|2022-05-09 02:29:20|161508.9|161275.3|161502.6|161286.6|161518|161286.6|161502.6|161272.8|31
1652063370000|2022-05-09 02:29:30|161505.6|161286.7|161490.2|161286.4|161505.6|161297.3|161490.2|161286.4|32
1652063380000|2022-05-09 02:29:40|161489.7|161285.9|161496.2|161269.3|161509.3|161287.5|161489.7|161258.8|36
1652063390000|2022-05-09 02:29:50|161495.8|161270.5|161471.3|161266.8|161498.9|161273.6|161467.8|161258.6|34
1652063400000|2022-05-09 02:30:00|161471.4|161265.5|161473.1|161257.8|161513.8|161310|161438.7|161199.9|39
1652063410000|2022-05-09 02:30:10|161483.1|161254.5|161482.1|161228.6|161490.2|161290.5|161412.8|161195.2|39
1652063420000|2022-05-09 02:30:20|161462.7|161240.1|161453.1|161243.9|161465.4|161249|161447.5|161234.3|35
1652063430000|2022-05-09 02:30:30|161453.8|161244|161476.1|161268.9|161510.5|161308|161435.3|161240.5|37
1652063440000|2022-05-09 02:30:40|161478.3|161267.9|161461.5|161243.6|161489.2|161304.6|161434.6|161234.6|39
1652063450000|2022-05-09 02:30:50|161461.6|161243.8|161450.3|161240.5|161466.9|161254.8|161443.5|161234.1|33
1652063460000|2022-05-09 02:31:00|161451.6|161243.3|161463.7|161247.6|161463.7|161250|161450.9|161241.8|39
1652063470000|2022-05-09 02:31:10|161460.1|161252.8|161451|161238|161466.2|161252.8|161441.3|161231.3|36
1652063480000|2022-05-09 02:31:20|161406.9|161276.9|161429|161213.7|161449.4|161276.9|161380.2|161210.6|36
1652063490000|2022-05-09 02:31:30|161427.2|161215.4|161435.3|161203.3|161442.4|161254|161383.2|161190.1|36
1652063500000|2022-05-09 02:31:40|161437|161201.3|161432.4|161210.1|161437|161212.9|161421.9|161201.3|31
1652063510000|2022-05-09 02:31:50|161432.3|161209.1|161424.3|161213|161462.8|161260.1|161389.2|161178.7|36
1652063520000|2022-05-09 02:32:00|161426.6|161211.3|161419.4|161208.6|161478.8|161251.4|161379.1|161158.2|33
1652063530000|2022-05-09 02:32:10|161417.8|161210.6|161377.7|161247.7|161422.4|161249.3|161377.7|161206.1|27
1652063540000|2022-05-09 02:32:20|161376|161246|161420.6|161211.2|161436.9|161250.9|161374.5|161197.7|35
1652063550000|2022-05-09 02:32:30|161417.7|161213.4|161434.3|161204.9|161436.5|161249.9|161374.8|161187.3|34
1652063560000|2022-05-09 02:32:40|161436|161202.5|161430.2|161206.2|161436|161210.4|161427.6|161202.5|27
1652063570000|2022-05-09 02:32:50|161430.1|161206.1|161385.5|161255.5|161430.1|161255.5|161375.1|161205.6|32
1652063580000|2022-05-09 02:33:00|161384.9|161254.9|161428.9|161298.9|161436.9|161298.9|161384.8|161217.2|34
1652063590000|2022-05-09 02:33:10|161433.1|161303.1|161430.7|161226.1|161493.3|161306.4|161387.2|161204.7|37
1652063600000|2022-05-09 02:33:20|161435|161223|161458.2|161236.5|161475.4|161270.9|161392.8|161220|31
1652063610000|2022-05-09 02:33:30|161491.4|161214.9|161473.2|161272.9|161491.4|161309.9|161437.1|161214.9|39
1652063620000|2022-05-09 02:33:40|161475|161271.2|161439.1|161309.1|161481.1|161309.1|161437.7|161266.8|26
1652063630000|2022-05-09 02:33:50|161439.2|161309.2|161440|161310|161475.6|161310.2|161437.9|161274.8|19
1652063640000|2022-05-09 02:34:00|161439.5|161309.5|161430.6|161213.8|161486|161309.5|161422.1|161206.2|39
1652063650000|2022-05-09 02:34:10|161429.1|161215.5|161432.4|161224.1|161436.4|161226.5|161426.7|161211.5|35
1652063660000|2022-05-09 02:34:20|161436.2|161220.8|161428|161220.7|161436.2|161266.5|161396.5|161215.5|32
1652063670000|2022-05-09 02:34:30|161427.8|161220.4|161429.2|161223.3|161432.8|161260.7|161389.9|161207.3|31
1652063680000|2022-05-09 02:34:40|161432.7|161219.4|161432.1|161226.5|161438.7|161267.3|161397.3|161213.3|34
1652063690000|2022-05-09 02:34:50|161435.5|161222.9|161401.6|161271.6|161441.6|161271.6|161392.5|161220.5|32
1652063700000|2022-05-09 02:35:00|161401.7|161271.7|161456.9|161246.1|161490.9|161289.7|161401.5|161219.8|38
1652063710000|2022-05-09 02:35:10|161456.4|161244.4|161462.7|161240.6|161462.7|161285.1|161415.1|161240.4|31
1652063720000|2022-05-09 02:35:20|161461.2|161242.3|161437.9|161220.4|161461.8|161261.9|161388.8|161200.4|34
1652063730000|2022-05-09 02:35:30|161434.8|161223.3|161460.5|161238.1|161460.6|161241.1|161427.5|161200.3|33
1652063740000|2022-05-09 02:35:40|161417.6|161287.6|161461.8|161248|161476.5|161287.6|161412.3|161225.2|38
1652063750000|2022-05-09 02:35:50|161461.7|161248.1|161466.2|161247.3|161468|161250.2|161461.7|161243.8|34
1652063760000|2022-05-09 02:36:00|161467.4|161248.5|161482.5|161272.6|161506.9|161311.8|161441.8|161244.1|37
1652063770000|2022-05-09 02:36:10|161482.4|161273.7|161514.4|161261.3|161517|161313.9|161443.3|161252.6|38
1652063780000|2022-05-09 02:36:20|161512|161267.9|161492.4|161282|161515.4|161283.9|161491.1|161265.9|37
1652063790000|2022-05-09 02:36:30|161495.5|161278.6|161465.4|161335.4|161517.9|161335.4|161463.9|161271|34
1652063800000|2022-05-09 02:36:40|161468.9|161338.9|161512.3|161309.5|161533.4|161347.4|161468.9|161290.1|36
1652063810000|2022-05-09 02:36:50|161475.2|161309.7|161515.6|161311.4|161530.7|161349|161474.7|161292.2|35
1652063820000|2022-05-09 02:37:00|161531.8|161295.1|161488.3|161358.3|161539.7|161358.3|161485.9|161294.2|39
1652063830000|2022-05-09 02:37:10|161481.5|161351.5|161479.2|161349.2|161526.7|161352.6|161478.8|161299.7|34
1652063840000|2022-05-09 02:37:20|161479.6|161349.6|161483.1|161353.1|161516.4|161353.3|161478.5|161313.1|31
1652063850000|2022-05-09 02:37:30|161482.2|161352.2|161478.9|161348.9|161514.3|161352.4|161474.9|161312.4|23
1652063860000|2022-05-09 02:37:40|161478.8|161348.8|161537.6|161286.5|161537.6|161356.5|161476.1|161286.5|38
1652063870000|2022-05-09 02:37:50|161514.6|161310.8|161482.5|161352.5|161531.8|161353.8|161480.9|161298.7|33
1652063880000|2022-05-09 02:38:00|161483.4|161353.4|161481.9|161351.9|161532.5|161354.1|161480.6|161300.4|34
1652063890000|2022-05-09 02:38:10|161481.3|161351.3|161481.9|161351.9|161531.4|161360.7|161480.7|161314.8|34
1652063900000|2022-05-09 02:38:20|161482.3|161352.3|161530.2|161324|161538.9|161362.3|161481.9|161316.8|36
1652063910000|2022-05-09 02:38:30|161532|161322.7|161536.6|161318.5|161537.3|161363|161488.1|161316.2|33
1652063920000|2022-05-09 02:38:40|161536.2|161317.5|161495.3|161365.3|161536.2|161365.3|161493.2|161316.5|36
1652063930000|2022-05-09 02:38:50|161494.4|161364.4|161494.9|161364.9|161496|161366|161492.5|161362.5|28
1652063940000|2022-05-09 02:39:00|161495|161365|161497.1|161367.1|161497.1|161367.1|161489.8|161359.8|28
1652063950000|2022-05-09 02:39:10|161497.4|161367.4|161495|161365|161533|161370.7|161487.3|161322.8|35
1652063960000|2022-05-09 02:39:20|161494.2|161364.2|161493.1|161363.1|161497.7|161367.7|161488.8|161358.8|32
1652063970000|2022-05-09 02:39:30|161493.9|161363.9|161497.2|161367.2|161497.2|161367.2|161490.8|161360.8|31
1652063980000|2022-05-09 02:39:40|161494.6|161364.6|161500.9|161370.9|161501.5|161371.5|161494.6|161364.6|32
1652063990000|2022-05-09 02:39:50|161501.6|161371.6|161499.2|161369.2|161501.7|161371.7|161498.4|161368.4|27
1652064000000|2022-05-09 02:40:00|161498.8|161368.8|161493.4|161363.4|161501.2|161371.2|161493.4|161363.4|30
1652064010000|2022-05-09 02:40:10|161493.8|161363.8|161493.1|161363.1|161499.9|161369.9|161492.4|161362.4|34
1652064020000|2022-05-09 02:40:20|161492.8|161362.8|161498.8|161368.8|161499.9|161369.9|161492.8|161362.8|21
1652064030000|2022-05-09 02:40:30|161499.1|161369.1|161538.5|161337.2|161547.3|161373|161498|161331.9|31
1652064040000|2022-05-09 02:40:40|161503.6|161373.6|161535.4|161335.3|161543|161373.8|161502.7|161328.8|24
1652064050000|2022-05-09 02:40:50|161541.2|161328.6|161498.8|161368.8|161541.2|161369.1|161495.1|161328.6|22
1652064060000|2022-05-09 02:41:00|161498.6|161368.6|161497.4|161367.4|161498.6|161368.6|161495.2|161365.2|20
1652064070000|2022-05-09 02:41:10|161497.7|161367.7|161501.9|161371.9|161502|161372|161495.5|161365.5|33
1652064080000|2022-05-09 02:41:20|161502.1|161372.1|161496.5|161366.5|161502.4|161372.4|161495.6|161365.6|29
1652064090000|2022-05-09 02:41:30|161497.4|161367.4|161501.3|161371.3|161502.2|161372.2|161497.4|161367.4|30
1652064100000|2022-05-09 02:41:40|161501.4|161371.4|161494.8|161364.8|161503.9|161373.9|161483.6|161353.6|31
1652064110000|2022-05-09 02:41:50|161488.9|161358.9|161489.8|161359.8|161494.9|161364.9|161488.5|161358.5|36
1652064120000|2022-05-09 02:42:00|161492|161362|161494.7|161364.7|161494.7|161364.7|161489.3|161359.3|25
1652064130000|2022-05-09 02:42:10|161493.8|161363.8|161491.3|161361.3|161496|161366|161490|161360|26
1652064140000|2022-05-09 02:42:20|161494|161364|161499.9|161369.9|161500.8|161370.8|161490.5|161360.5|27
1652064150000|2022-05-09 02:42:30|161536|161334.1|161459.7|161329.7|161544.5|161368.1|161453.7|161290.4|30
1652064160000|2022-05-09 02:42:40|161462.5|161332.5|161469.9|161339.9|161508.6|161340|161460.3|161301.8|31
1652064170000|2022-05-09 02:42:50|161469.5|161339.5|161526.2|161312.3|161526.2|161348.5|161464.7|161306.7|30
1652064180000|2022-05-09 02:43:00|161481.6|161351.6|161486.4|161356.4|161487.2|161357.2|161480|161350|34
1652064190000|2022-05-09 02:43:10|161485|161355|161481.5|161351.5|161485.2|161355.2|161481.5|161351.5|26
1652064200000|2022-05-09 02:43:20|161482.8|161352.8|161486.2|161356.2|161490.5|161360.5|161482.3|161352.3|24
1652064210000|2022-05-09 02:43:30|161484|161354|161479|161349|161516.8|161354|161476|161316.5|22
1652064220000|2022-05-09 02:43:40|161489.9|161359.9|161481|161351|161491.1|161361.1|161477.1|161347.1|16
1652064230000|2022-05-09 02:43:50|161480.1|161350.1|161482.1|161352.1|161490.4|161360.4|161478.3|161348.3|21
1652064240000|2022-05-09 02:44:00|161486.4|161356.4|161482.5|161352.5|161487.9|161357.9|161477.1|161347.1|17
1652064250000|2022-05-09 02:44:10|161479.9|161349.9|161478.5|161348.5|161484.1|161354.1|161475.3|161345.3|8
1652064260000|2022-05-09 02:44:20|161482|161352|161491.3|161361.3|161491.3|161361.3|161480.7|161350.7|16
1652064270000|2022-05-09 02:44:30|161490.7|161360.7|161487.8|161357.8|161490.8|161360.8|161484.4|161354.4|15
1652064280000|2022-05-09 02:44:40|161490.4|161360.4|161477.4|161347.4|161491.2|161361.2|161477.4|161347.4|20
1652064290000|2022-05-09 02:44:50|161476.4|161346.4|161476|161346|161482.3|161352.3|161473.8|161343.8|11
1652064300000|2022-05-09 02:45:00|161474|161344|161485.6|161355.6|161489.1|161359.1|161474|161344|14
1652064310000|2022-05-09 02:45:10|161480.9|161350.9|161486.7|161356.7|161487.9|161357.9|161480.9|161350.9|15
1652064320000|2022-05-09 02:45:20|161488.2|161358.2|161488.1|161358.1|161488.2|161358.2|161485.5|161355.5|4
1652064330000|2022-05-09 02:45:30|161489.1|161359.1|161486.7|161356.7|161490.7|161360.7|161486|161356|6
1652064340000|2022-05-09 02:45:40|161486.1|161356.1|161481.3|161351.3|161519.8|161359.6|161481.3|161314.4|15
1652064350000|2022-05-09 02:45:50|161527.3|161313.4|161478.6|161348.6|161527.3|161349.9|161475.5|161313.4|10
1652064360000|2022-05-09 02:46:00|161477.3|161347.3|161479.2|161349.2|161528.2|161353.7|161477.3|161305.8|14
1652064370000|2022-05-09 02:46:10|161476.5|161346.5|161489.2|161359.2|161523.1|161359.2|161475.3|161322.1|15
1652064380000|2022-05-09 02:46:20|161490.1|161360.1|161533.8|161329.7|161542.4|161373.9|161490.1|161318.6|31
1652064390000|2022-05-09 02:46:30|161498.5|161368.5|161497.8|161367.8|161540.5|161373.9|161496.1|161328.6|36
1652064400000|2022-05-09 02:46:40|161499.8|161369.8|161536.8|161335.6|161541.1|161370.4|161494.6|161327.6|26
1652064410000|2022-05-09 02:46:50|161536.9|161335.9|161502.2|161372.2|161540.6|161372.5|161497.1|161332.7|29
1652064420000|2022-05-09 02:47:00|161502.4|161372.4|161568.5|161321.5|161568.5|161382.2|161502.4|161321.5|26
1652064430000|2022-05-09 02:47:10|161565|161325.4|161512.3|161382.3|161565.8|161382.5|161512.3|161325|21
1652064440000|2022-05-09 02:47:20|161512.2|161382.2|161513.1|161383.1|161571|161385.6|161508.4|161325.7|29
1652064450000|2022-05-09 02:47:30|161513.8|161383.8|161541.7|161338.9|161549.3|161384.4|161510.6|161332|18
1652064460000|2022-05-09 02:47:40|161543.3|161338.3|161550.1|161340.3|161553.4|161378.2|161499.7|161335.9|13
1652064470000|2022-05-09 02:47:50|161546.8|161341.6|161539.2|161326.6|161560.4|161386.2|161515.8|161320|12
1652064480000|2022-05-09 02:48:00|161529|161328|161538|161314.3|161539.6|161372.2|161487|161314.3|14
1652064490000|2022-05-09 02:48:10|161545.6|161326.2|161506.9|161376.9|161545.6|161376.9|161497.5|161308.5|17
1652064500000|2022-05-09 02:48:20|161504.7|161374.7|161539.5|161328.7|161549.9|161374.7|161501.5|161316.3|15
1652064510000|2022-05-09 02:48:30|161542.3|161328.4|161543.9|161329.4|161548.1|161371.3|161500.2|161327.1|13
1652064520000|2022-05-09 02:48:40|161538.6|161332|161550.5|161321.7|161550.5|161334.7|161538.6|161321.7|7
1652064530000|2022-05-09 02:48:50|161545.8|161331.2|161515.5|161385.5|161568.1|161385.5|161494.3|161309.5|17
1652064540000|2022-05-09 02:49:00|161516.8|161386.8|161505.9|161375.9|161551.9|161387|161498.5|161339.9|14
1652064550000|2022-05-09 02:49:10|161504.9|161374.9|161508.4|161378.4|161510|161380|161502.6|161372.6|15
1652064560000|2022-05-09 02:49:20|161555|161331.5|161560.1|161341.2|161560.1|161383.3|161508.2|161331.5|15
1652064570000|2022-05-09 02:49:30|161557.1|161342.9|161512.6|161382.6|161557.1|161388.4|161509.7|161342.9|12
1652064580000|2022-05-09 02:49:40|161512.4|161382.4|161514.1|161384.1|161514.6|161384.6|161511.4|161381.4|12
1652064590000|2022-05-09 02:49:50|161514|161384|161562.6|161333.5|161562.6|161384.6|161514|161333.5|9
1652064600000|2022-05-09 02:50:00|161557.3|161340.3|161555.8|161337.3|161578.7|161341.3|161552.2|161317.5|8
1652064610000|2022-05-09 02:50:10|161553.5|161340.7|161548.1|161347.2|161555.8|161347.2|161548.1|161338.2|7
1652064620000|2022-05-09 02:50:20|161510.4|161380.4|161509.4|161379.4|161553.5|161380.4|161509.1|161339.1|7
1652064630000|2022-05-09 02:50:30|161511.6|161381.6|161513.2|161383.2|161555.5|161383.3|161511.1|161340.2|13
1652064640000|2022-05-09 02:50:40|161513.9|161383.9|161550.5|161348.4|161558.8|161384|161512.5|161341.5|14
1652064650000|2022-05-09 02:50:50|161513.5|161383.5|161556.8|161336.8|161583.1|161383.5|161506.3|161311.1|29
1652064660000|2022-05-09 02:51:00|161554.7|161337.5|161555.5|161322.1|161559.9|161380.1|161501.1|161311.2|32
1652064670000|2022-05-09 02:51:10|161555.4|161322.2|161549.6|161322.3|161558.2|161325.8|161545.1|161317.3|36
1652064680000|2022-05-09 02:51:20|161541.2|161332.4|161541.2|161317.9|161550.4|161332.9|161538.9|161307.6|34
1652064690000|2022-05-09 02:51:30|161545.2|161317.1|161540.7|161333.5|161556.7|161333.5|161539.6|161311.7|28
1652064700000|2022-05-09 02:51:40|161545.3|161329.7|161539.6|161327.3|161551.5|161334.2|161537.6|161326.2|27
1652064710000|2022-05-09 02:51:50|161539.7|161325.8|161561.3|161330.6|161565.8|161330.6|161539.7|161325.8|21
1652064720000|2022-05-09 02:52:00|161559.3|161333|161490.5|161360.5|161560.1|161368.9|161490.5|161316.2|38
1652064730000|2022-05-09 02:52:10|161531.2|161324.9|161544.4|161323.6|161554.2|161364|161489.2|161316.7|26
1652064740000|2022-05-09 02:52:20|161538|161326.4|161558.4|161329.2|161580.5|161374.7|161494.3|161306.7|26
1652064750000|2022-05-09 02:52:30|161551.5|161335.5|161533.1|161326.4|161559.5|161341|161529.3|161322.6|26
1652064760000|2022-05-09 02:52:40|161529.2|161327.8|161541.7|161328.1|161542.2|161361.4|161491.4|161322.3|23
1652064770000|2022-05-09 02:52:50|161539.2|161329.1|161549|161326.7|161549|161367.5|161494.6|161326.7|28
1652064780000|2022-05-09 02:53:00|161535.7|161327.6|161540.5|161328|161543.4|161369.3|161492.3|161309.8|33
1652064790000|2022-05-09 02:53:10|161541|161327.6|161534.1|161327.9|161543.3|161368.2|161492.7|161326.3|30
1652064800000|2022-05-09 02:53:20|161532.2|161327.6|161541.4|161328.8|161542.5|161366.6|161496.6|161326.9|33
1652064810000|2022-05-09 02:53:30|161536.9|161327.1|161532|161326.4|161543.9|161330.5|161532|161326.4|28
1652064820000|2022-05-09 02:53:40|161531.8|161328.2|161544.7|161328.9|161544.7|161331.9|161531.6|161328.2|29
1652064830000|2022-05-09 02:53:50|161544.6|161329|161553.3|161332.5|161558.2|161341.6|161535.4|161324|27
1652064840000|2022-05-09 02:54:00|161553.7|161333.7|161539.4|161331|161562.5|161360.7|161489.6|161321|29
1652064850000|2022-05-09 02:54:10|161539.8|161328.1|161537.8|161334.4|161558.1|161370.9|161491.5|161328.1|23
1652064860000|2022-05-09 02:54:20|161499.7|161369.7|161532.8|161330.1|161575.2|161369.7|161499.7|161311|23
1652064870000|2022-05-09 02:54:30|161492.4|161362.4|161547.4|161336.6|161555.7|161377.2|161492.4|161323.4|22
1652064880000|2022-05-09 02:54:40|161549.1|161336.3|161495.7|161365.7|161549.1|161369.9|161482.7|161324.9|21
1652064890000|2022-05-09 02:54:50|161495|161365|161539.8|161331.8|161545.3|161366.2|161495|161321.2|16
1652064900000|2022-05-09 02:55:00|161536.5|161331.6|161530.7|161325.6|161546.7|161366.4|161487.3|161323|29
1652064910000|2022-05-09 02:55:10|161530.9|161327.7|161502.1|161372.1|161537.1|161372.1|161492.2|161326|27
1652064920000|2022-05-09 02:55:20|161500.8|161370.8|161540.6|161332.9|161544.8|161370.8|161494.6|161327.3|27
1652064930000|2022-05-09 02:55:30|161538.9|161334.4|161519.5|161314.5|161538.9|161361.4|161478.2|161314.2|33
1652064940000|2022-05-09 02:55:40|161483.5|161353.5|161486.3|161272.2|161500.2|161353.6|161436.2|161258.2|35
1652064950000|2022-05-09 02:55:50|161476|161274|161477.7|161264.6|161493.4|161305.3|161430.3|161242.7|36
1652064960000|2022-05-09 02:56:00|161467.3|161262.8|161473.5|161264.6|161481.3|161267.4|161465|161261.5|29
1652064970000|2022-05-09 02:56:10|161473.7|161265.4|161476.7|161265.5|161478.7|161266.6|161469.1|161263.1|22
1652064980000|2022-05-09 02:56:20|161471.4|161270.9|161474.8|161269.6|161484.7|161307.5|161437.5|161259.5|27
1652064990000|2022-05-09 02:56:30|161480.3|161263.5|161482.1|161264.5|161491.9|161303.9|161426.9|161252.9|33
1652065000000|2022-05-09 02:56:40|161493|161269|161480.3|161268.2|161498.2|161306.1|161436.1|161259.7|28
1652065010000|2022-05-09 02:56:50|161474.9|161271.1|161488.6|161253.3|161488.6|161308.7|161432.3|161250.3|29
1652065020000|2022-05-09 02:57:00|161488|161252.4|161487.2|161253.4|161494|161258.4|161479.8|161246.6|30
1652065030000|2022-05-09 02:57:10|161487|161251.3|161469.6|161266.7|161490.8|161266.7|161466.1|161251.3|26
1652065040000|2022-05-09 02:57:20|161473.4|161262.9|161483.7|161267.2|161485.5|161267.7|161468.6|161260.6|25
1652065050000|2022-05-09 02:57:30|161487.5|161265.8|161499.6|161263.6|161499.6|161276.3|161469.9|161257.5|30
1652065060000|2022-05-09 02:57:40|161504.9|161258.9|161471.5|161265.7|161504.9|161309.5|161435.3|161258.9|33
1652065070000|2022-05-09 02:57:50|161475.4|161266.5|161477.4|161270.6|161483.3|161270.6|161470.5|161260.4|22
1652065080000|2022-05-09 02:58:00|161475.5|161273.8|161491|161259.2|161491|161308.9|161438.7|161259.2|8
1652065090000|2022-05-09 02:58:10|161488.6|161262.7|161340.2|161112.1|161499.2|161300.8|161316.2|161093.4|19
1652065100000|2022-05-09 02:58:20|161327.9|161127.8|161326.8|161126.5|161340|161167.6|161292.4|161117|28
1652065110000|2022-05-09 02:58:30|161292|161162|161271.4|161141.4|161325.3|161162.8|161264.9|161092.4|27
1652065120000|2022-05-09 02:58:40|161269.8|161139.8|161297.4|161167.4|161346.9|161167.6|161269.7|161101.7|11
1652065130000|2022-05-09 02:58:50|161297.5|161167.5|161309.5|161101.6|161355.5|161167.5|161270|161062.9|24
1652065140000|2022-05-09 02:59:00|161270.4|161140.4|161268.6|161138.6|161308.6|161140.4|161268.5|161097.6|24
1652065150000|2022-05-09 02:59:10|161270.2|161140.2|161271.7|161141.7|161312.8|161141.7|161269.3|161097.8|16
1652065160000|2022-05-09 02:59:20|161271.1|161141.1|161320.3|161099.5|161323.2|161141.6|161270.3|161096.2|13
1652065170000|2022-05-09 02:59:30|161310.5|161109.7|161266.4|161136.4|161321.4|161144.5|161265|161099.6|14
1652065180000|2022-05-09 02:59:40|161268.5|161138.5|161308.9|161103.3|161329.3|161142.6|161265.5|161087|22
1652065190000|2022-05-09 02:59:50|161315.6|161097.3|161272.5|161142.5|161315.6|161142.5|161268.8|161097.3|20
1652065200000|2022-05-09 03:00:00|161273.3|161143.3|161269.6|161139.6|161310.9|161143.3|161266.9|161105|32
1652065210000|2022-05-09 03:00:10|161269.3|161139.3|161245.2|161115.2|161307.1|161139.4|161245.2|161070.8|30
1652065220000|2022-05-09 03:00:20|161246.1|161116.1|161239|161109|161284.7|161116.7|161237.9|161074.7|27
1652065230000|2022-05-09 03:00:30|161237.6|161107.6|161237.6|161107.6|161275.5|161109.2|161235.5|161071.8|29
1652065240000|2022-05-09 03:00:40|161238.9|161108.9|161282.6|161064.4|161285|161110.4|161236.4|161064|28
1652065250000|2022-05-09 03:00:50|161278.4|161067.9|161241.8|161111.8|161288.8|161112|161241.8|161062.1|25
1652065260000|2022-05-09 03:01:00|161241.1|161111.1|161287.2|161086.7|161287.2|161121.9|161241.1|161074.8|24
1652065270000|2022-05-09 03:01:10|161287.3|161086.9|161290.4|161083.5|161291|161122.9|161251.5|161083.4|27
1652065280000|2022-05-09 03:01:20|161252|161122|161292.8|161081.4|161295.9|161122|161252|161078.3|14
1652065290000|2022-05-09 03:01:30|161295.6|161078.4|161248.6|161118.6|161300|161122.7|161243|161075.8|21
1652065300000|2022-05-09 03:01:40|161248.1|161118.1|161249.4|161119.4|161307.3|161120.1|161240.6|161066.4|28
1652065310000|2022-05-09 03:01:50|161316|161102.5|161266|161136|161332.2|161154.8|161265.8|161073.9|30
1652065320000|2022-05-09 03:02:00|161262.5|161132.5|161289|161086.9|161302.3|161136.1|161255.3|161086.9|30
1652065330000|2022-05-09 03:02:10|161288.6|161086.7|161291.5|161077.5|161297.8|161122.7|161249.5|161070.9|27
1652065340000|2022-05-09 03:02:20|161248.8|161118.8|161250.5|161120.5|161303.8|161120.5|161248.8|161068.7|13
1652065350000|2022-05-09 03:02:30|161290.4|161080.4|161245.8|161115.8|161295.7|161120.8|161245.8|161073.6|33
1652065360000|2022-05-09 03:02:40|161282.5|161079.9|161249.3|161119.3|161291.5|161119.5|161246.9|161077.3|18
1652065370000|2022-05-09 03:02:50|161292.1|161076.1|161248.5|161118.5|161292.1|161119.7|161247.3|161076.1|14
1652065380000|2022-05-09 03:03:00|161249.2|161119.2|161251|161121|161285.2|161121|161249.1|161084.2|7
1652065390000|2022-05-09 03:03:10|161243.1|161113.1|161247.4|161117.4|161250.2|161120.2|161243.1|161113.1|15
1652065400000|2022-05-09 03:03:20|161248.4|161118.4|161284.8|161076.6|161289.2|161119|161243.4|161073.8|33
1652065410000|2022-05-09 03:03:30|161244.6|161114.6|161259.1|161129.1|161295.7|161129.1|161244.6|161078.9|27
1652065420000|2022-05-09 03:03:40|161258.2|161128.2|161304.6|161090.5|161324.5|161155.6|161258.2|161086.9|30
1652065430000|2022-05-09 03:03:50|161307|161087.6|161307.4|161091.3|161307.4|161136.3|161261.9|161087.6|26
1652065440000|2022-05-09 03:04:00|161299.5|161099|161300.4|161097.3|161304.8|161133.3|161262.7|161089.1|20
1652065450000|2022-05-09 03:04:10|161299.6|161098.8|161297.3|161096.8|161301.8|161132.8|161261.9|161093.9|12
1652065460000|2022-05-09 03:04:20|161297.4|161096.1|161298.5|161093.2|161309.6|161134.3|161261|161085.9|15
1652065470000|2022-05-09 03:04:30|161298.2|161094|161301.1|161080.9|161307.3|161131.6|161256.5|161073.3|28
1652065480000|2022-05-09 03:04:40|161256.1|161126.1|161294.9|161094.6|161302.9|161130|161256.1|161075.5|21
1652065490000|2022-05-09 03:04:50|161259.6|161129.6|161298.8|161070.6|161299.7|161133.1|161255.7|161070.6|32
1652065500000|2022-05-09 03:05:00|161295.8|161069.6|161293.5|161071.8|161296.9|161079.3|161288.3|161069.6|29
1652065510000|2022-05-09 03:05:10|161291|161078.1|161284.8|161075.6|161292.2|161120.1|161246.3|161072.9|30
1652065520000|2022-05-09 03:05:20|161281.4|161079.8|161238.3|161020.6|161295.6|161116.3|161198.7|161020.6|25
1652065530000|2022-05-09 03:05:30|161245|161005.1|161221.8|161010.9|161264|161051.7|161180.1|160987.6|36
1652065540000|2022-05-09 03:05:40|161223.4|161009|161175.9|160935|161226.9|161050.6|161170.9|160913.4|37
1652065550000|2022-05-09 03:05:50|161178.6|160934.8|161173.3|160932.8|161178.6|160982.9|161112|160929|36
1652065560000|2022-05-09 03:06:00|161165.6|160943.2|161107|160892.4|161173.5|160947.5|161084.5|160859.3|39
1652065570000|2022-05-09 03:06:10|161103.3|160895.4|161113.3|160896.4|161136.6|160944.2|161074.2|160870.8|38
1652065580000|2022-05-09 03:06:20|161112.9|160898.2|161111.5|160900.5|161124.6|160945.7|161075.7|160889.1|38
1652065590000|2022-05-09 03:06:30|161114.8|160899|161105.2|160897.3|161124.3|160903.2|161102.1|160887.7|33
1652065600000|2022-05-09 03:06:40|161107.9|160895.7|161101.9|160898.1|161110.7|160935.1|161065.1|160895.3|33
1652065610000|2022-05-09 03:06:50|161102.7|160900.2|161106.2|160895.1|161116.2|160934.9|161059.3|160875.4|32
1652065620000|2022-05-09 03:07:00|161110.3|160895.4|161120|160873.6|161125.6|160896.5|161096.9|160873.6|30
1652065630000|2022-05-09 03:07:10|161101.5|160892.5|161090.9|160889.5|161123.3|160931.7|161060.5|160880.4|37
1652065640000|2022-05-09 03:07:20|161054.3|160924.3|161103.4|160892.9|161103.4|160931.9|161053.7|160883|29
1652065650000|2022-05-09 03:07:30|161103.6|160891|161112.7|160897.6|161126.4|160899.4|161096.9|160883.6|31
1652065660000|2022-05-09 03:07:40|161112.8|160902.7|161101.2|160895.3|161117.7|160926.9|161056.9|160888.4|33
1652065670000|2022-05-09 03:07:50|161102|160895.7|161102.5|160898.7|161106.2|160935.2|161060.7|160891.5|31
1652065680000|2022-05-09 03:08:00|161102.4|160899.1|161065.8|160935.8|161103.7|160935.8|161064.5|160895.4|24
1652065690000|2022-05-09 03:08:10|161103.2|160899.1|161108|160898.3|161113.6|160940.5|161066.3|160895.8|25
1652065700000|2022-05-09 03:08:20|161109.1|160897.9|161104.8|160903|161109.8|160937.3|161067.3|160897.8|31
1652065710000|2022-05-09 03:08:30|161105|160903.2|161103.2|160902.2|161108.8|160938.9|161067.3|160899.3|21
1652065720000|2022-05-09 03:08:40|161067.7|160937.7|161068.3|160938.3|161112.6|160938.5|161067.1|160891.1|24
1652065730000|2022-05-09 03:08:50|161104.1|160902.8|161108.6|160896.7|161117.5|160938|161066.1|160886.1|33
1652065740000|2022-05-09 03:09:00|161065.7|160935.7|161068.4|160938.4|161108.6|160938.4|161065.4|160894.6|29
1652065750000|2022-05-09 03:09:10|161103.8|160902.1|161098.7|160898.6|161108.6|160938|161062.4|160895.5|34
1652065760000|2022-05-09 03:09:20|161063.6|160933.6|161103.7|160898.9|161105.2|160935.5|161061.5|160894.8|23
1652065770000|2022-05-09 03:09:30|161067.3|160937.3|161116.5|160886.3|161116.5|160938.4|161065.4|160886.3|25
1652065780000|2022-05-09 03:09:40|161108.1|160894.3|161103.2|160900.1|161115.1|160937.1|161064.7|160883.4|26
1652065790000|2022-05-09 03:09:50|161066.7|160936.7|161105.9|160892.5|161105.9|160936.7|161063.7|160892.5|25
1652065800000|2022-05-09 03:10:00|161105.7|160893|161104.1|160897.7|161106.2|160937|161063.7|160893|31
1652065810000|2022-05-09 03:10:10|161106.1|160896.6|161101.6|160900.9|161109.9|160937.3|161066.3|160892.2|28
1652065820000|2022-05-09 03:10:20|161101.2|160901|161064.2|160934.2|161102.1|160936.3|161064.1|160899.3|15
1652065830000|2022-05-09 03:10:30|161065.3|160935.3|161109.6|160904.9|161117.3|160940.8|161065.3|160888.5|22
1652065840000|2022-05-09 03:10:40|161123.1|160888.7|161110.1|160897.9|161123.1|160941.7|161068.4|160888.7|30
1652065850000|2022-05-09 03:10:50|161102.4|160896|161109|160887.6|161113|160938.4|161065.6|160884.6|28
1652065860000|2022-05-09 03:11:00|161108.8|160887.7|161043.3|160829.1|161110.9|160924.1|161040.1|160829.1|32
1652065870000|2022-05-09 03:11:10|161044.7|160828.5|161051.8|160826|161070.4|160828.5|161044.7|160800.2|32
1652065880000|2022-05-09 03:11:20|161050.6|160826.5|161055.9|160825.8|161099.3|160868|160998|160778.7|23
1652065890000|2022-05-09 03:11:30|161066.8|160820.1|161063.8|160832.4|161084.5|160873|161002.9|160803.9|34
1652065900000|2022-05-09 03:11:40|161059.9|160836.5|161091.7|160821.7|161101.2|160839.2|161058|160806.8|38
1652065910000|2022-05-09 03:11:50|161092|160820.7|161054.7|160835.3|161098.1|160845.1|161054.7|160817.8|20
1652065920000|2022-05-09 03:12:00|161087|160806|161084|160795.7|161087|160846.1|161048.4|160794.4|25
1652065930000|2022-05-09 03:12:10|161080.4|160798.9|161059.8|160818.1|161080.4|160822.3|161055.4|160798.9|19
1652065940000|2022-05-09 03:12:20|161055.4|160822.2|161052.7|160851.3|161099|160851.3|161052.7|160805.6|26
1652065950000|2022-05-09 03:12:30|161069.1|160839.4|161085.1|160834.5|161103.9|160845.9|161064.4|160811.1|29
1652065960000|2022-05-09 03:12:40|161083.5|160836.4|161085.8|160837.6|161089.8|160840|161081.7|160830.9|24
1652065970000|2022-05-09 03:12:50|161083.4|160839.4|161068|160855.4|161085.9|160856|161068|160836.8|28
1652065980000|2022-05-09 03:13:00|161070.9|160855.8|161081.9|160856.8|161084.9|160895.6|161025.6|160842.4|31
1652065990000|2022-05-09 03:13:10|161082.9|160855|161082.8|160855.8|161088.3|160863|161080.4|160852.1|33
1652066000000|2022-05-09 03:13:20|161086|160855.6|161052.6|160826.4|161092.9|160858.3|161046.5|160788.8|30
1652066010000|2022-05-09 03:13:30|161050.1|160830.1|161041|160838|161052.7|160875|161005|160825.9|19
1652066020000|2022-05-09 03:13:40|161042.1|160837.8|161076.9|160803.3|161101.8|160838.8|161041.4|160778|13
1652066030000|2022-05-09 03:13:50|161066.2|160816.2|161078.8|160851.1|161094|160854.8|161061.7|160786.9|21
1652066040000|2022-05-09 03:14:00|161074.5|160853.5|161082.3|160848.1|161089.2|160855.8|161072.9|160840.7|35
1652066050000|2022-05-09 03:14:10|161077.3|160851.9|161081.1|160844|161081.6|160852.1|161074.3|160841.8|29
1652066060000|2022-05-09 03:14:20|161082.2|160842.4|161077|160849.5|161082.2|160852|161075.9|160842.4|24
1652066070000|2022-05-09 03:14:30|161077.7|160850.7|161084.2|160843.8|161085.8|160858.3|161068|160841.8|26
1652066080000|2022-05-09 03:14:40|161085.5|160843.3|161070.5|160857.2|161088.6|160898.8|161028.8|160840.4|30
1652066090000|2022-05-09 03:14:50|161068|160859.3|161078.2|160847.7|161082.7|160859.3|161068|160844.9|21
1652066100000|2022-05-09 03:15:00|161074.4|160851.5|161077.9|160848|161104.5|160857.8|161045.4|160783.8|30
1652066110000|2022-05-09 03:15:10|161067.8|160856.4|161075|160851.4|161082.5|160861.6|161066.5|160844.5|28
1652066120000|2022-05-09 03:15:20|161074.1|160853|161074.8|160867.1|161131.6|160868|161070|160826.5|33
1652066130000|2022-05-09 03:15:30|161088.1|160859|161085.8|160851.2|161096.7|160865.8|161080.6|160841.9|33
1652066140000|2022-05-09 03:15:40|161090.4|160844|161083.9|160850.3|161090.4|160856.1|161079.7|160843|27
1652066150000|2022-05-09 03:15:50|161083.7|160850.7|161072.9|160850.1|161086.7|160853.2|161072.9|160840.7|28
1652066160000|2022-05-09 03:16:00|161066|160862.3|161071.9|160842.9|161096.7|160903|161033|160803|31
1652066170000|2022-05-09 03:16:10|161069.8|160843.1|161082|160844.7|161110.1|160906.5|161027.1|160809.6|27
1652066180000|2022-05-09 03:16:20|161080.7|160846.9|161074.5|160853.9|161085.9|160859.8|161073.4|160846.9|28
1652066190000|2022-05-09 03:16:30|161074.7|160854.1|161076.4|160848.7|161082|160856.8|161073.2|160845|24
1652066200000|2022-05-09 03:16:40|161075.4|160850.2|161071.7|160850.5|161077.1|160899.2|161028.7|160844.1|20
1652066210000|2022-05-09 03:16:50|161071.1|160851.4|161083.2|160842.9|161090|160851.4|161071.1|160836.6|22
1652066220000|2022-05-09 03:17:00|161084|160841.9|161102.3|160821.4|161114.4|160846|161080.7|160810|31
1652066230000|2022-05-09 03:17:10|161102|160822.9|161077.7|160841.2|161104.8|160846.9|161076.2|160820.2|28
1652066240000|2022-05-09 03:17:20|161085.2|160835.6|161037.5|160837.5|161085.2|160872.9|161002.9|160804.6|26
1652066250000|2022-05-09 03:17:30|161038.4|160836.3|161042.9|160837.3|161049|160874.2|161004.2|160828.4|16
1652066260000|2022-05-09 03:17:40|161054.3|160825.5|161070.8|160837.3|161084.2|160837.3|161050.6|160816.3|34
1652066270000|2022-05-09 03:17:50|161070.6|160838.3|161086.2|160826|161119.5|160842.5|161065.3|160793.7|27
1652066280000|2022-05-09 03:18:00|161089.2|160822.5|161089.5|160827.7|161092.2|160830.7|161086.5|160819.4|26
1652066290000|2022-05-09 03:18:10|161089.6|160824.8|161084.2|160846.6|161092.9|160850.5|161068.1|160824.8|21
1652066300000|2022-05-09 03:18:20|161086|160848.3|161082.7|160849|161093.1|160851.3|161077.8|160837.5|20
1652066310000|2022-05-09 03:18:30|161089.8|160840.9|161052.5|160825.9|161089.9|160847.2|161045.3|160810.8|27
1652066320000|2022-05-09 03:18:40|161055|160820.7|161055.4|160826.2|161059.4|160831.9|161046.4|160820.5|16
1652066330000|2022-05-09 03:18:50|161053.1|160827.9|161080.3|160799.7|161111.9|160828.2|161053.1|160765.8|25
1652066340000|2022-05-09 03:19:00|161070.7|160806.7|161049.5|160825.6|161084.6|160826.9|161045|160789.4|16
1652066350000|2022-05-09 03:19:10|161049.3|160825.5|161064.3|160812.1|161089.9|160830.4|161044.5|160789|21
1652066360000|2022-05-09 03:19:20|161064.4|160812.2|161062.1|160816.9|161069.6|160816.9|161062.1|160806.2|17
1652066370000|2022-05-09 03:19:30|161059.6|160818.1|161044|160827.7|161059.6|160831.6|161042.9|160817.6|20
1652066380000|2022-05-09 03:19:40|161044.1|160827.8|161046.2|160828.6|161046.9|160835.2|161039.2|160823.7|19
1652066390000|2022-05-09 03:19:50|161041.3|160832.5|161055|160819|161055|160832.9|161040.1|160816.6|15
1652066400000|2022-05-09 03:20:00|161052.6|160820.7|161044.5|160827.5|161053.9|160835.2|161038.5|160820.7|16
1652066410000|2022-05-09 03:20:10|161044.6|160826.9|161074.2|160800.6|161093.9|160826.9|161044.6|160782.1|13
1652066420000|2022-05-09 03:20:20|161074.5|160801.6|161078.2|160796.9|161104.3|160810.8|161065|160771.1|15
1652066430000|2022-05-09 03:20:30|161082.7|160791.5|161100.1|160777.8|161111|160801.3|161076.3|160769|14
1652066440000|2022-05-09 03:20:40|161078.5|160797.9|161082.1|160800.2|161099.5|160800.7|161075.5|160777.7|11
1652066450000|2022-05-09 03:20:50|161082.7|160798.5|161060|160815.2|161085.1|160873.7|161002.9|160795|11
1652066460000|2022-05-09 03:21:00|161051.3|160823.9|161051|160823.6|161053.4|160827.5|161048.8|160820.3|8
1652066470000|2022-05-09 03:21:10|161092.7|160822.1|161067.8|160813.7|161097.7|160822.1|161067.8|160779.6|15
1652066480000|2022-05-09 03:21:20|161041.2|160840|161001.4|160871.4|161105.9|160871.8|160999.6|160771.7|12
1652066490000|2022-05-09 03:21:30|161049|160823.4|161030.9|160827.5|161064.9|160863.9|160993.5|160797.4|36
1652066500000|2022-05-09 03:21:40|160993.8|160863.8|161057.3|160808.2|161083|160864.9|160993.8|160781.2|34
1652066510000|2022-05-09 03:21:50|161058.4|160805|161037.3|160824.4|161058.4|160829.2|161033.7|160805|28
1652066520000|2022-05-09 03:22:00|161034.4|160824.5|161040.7|160828.5|161042.6|160828.5|161034.4|160819.6|30
1652066530000|2022-05-09 03:22:10|161070.9|160804.2|161040.1|160828.5|161073.7|160830|161037.5|160802.4|21
1652066540000|2022-05-09 03:22:20|161038.6|160828.8|161042.9|160826|161046|160869.8|160999.8|160824.1|28
1652066550000|2022-05-09 03:22:30|161043|160824|161039.9|160823.5|161045|160829.6|161036|160822.3|28
1652066560000|2022-05-09 03:22:40|160997|160867|161034.4|160824.6|161051.9|160867|160997|160811.9|32
1652066570000|2022-05-09 03:22:50|161034.1|160825.4|161035|160829.5|161044.8|160871.2|160996.6|160816.1|35
1652066580000|2022-05-09 03:23:00|161037.4|160828.2|161040.5|160832.7|161043.4|160832.7|161029|160822|32
1652066590000|2022-05-09 03:23:10|161041|160833.1|161049.1|160833.1|161051.4|160839.5|161041|160828.6|30
1652066600000|2022-05-09 03:23:20|161003.8|160873.8|161062.3|160802.7|161062.3|160883.9|161003.8|160802.7|33
1652066610000|2022-05-09 03:23:30|161059.2|160810.1|161043.7|160841.4|161061.3|160876.8|161006.8|160805.2|31
1652066620000|2022-05-09 03:23:40|161016|160886|161067.8|160804.3|161093.4|160886|161001|160785.5|29
1652066630000|2022-05-09 03:23:50|161045.6|160821.1|161041.6|160829.6|161053.6|160878|161004.6|160821.1|30
1652066640000|2022-05-09 03:24:00|161042.3|160829.5|161048.8|160836.1|161054.7|160836.1|161038.8|160825.3|28
1652066650000|2022-05-09 03:24:10|161048.9|160837.8|161047.5|160832.7|161051.1|160837.8|161041.4|160832.7|13
1652066660000|2022-05-09 03:24:20|161048.4|160830.2|161072.8|160808.9|161073|160881.4|161005.2|160806.7|18
1652066670000|2022-05-09 03:24:30|161068.3|160809|161054.7|160819.3|161068.3|160820.3|161054.7|160806.9|22
1652066680000|2022-05-09 03:24:40|161054.8|160819.2|161052.4|160820.9|161059.2|160826.2|161051.2|160816.1|16
1652066690000|2022-05-09 03:24:50|161056.8|160817.1|161041.4|160821.3|161056.8|160826.7|161035.7|160817.1|31
1652066700000|2022-05-09 03:25:00|161041.7|160821.4|161043|160824|161050.8|160870.2|161000.2|160818.8|25
1652066710000|2022-05-09 03:25:10|161047.3|160818.7|160994.1|160742|161047.8|160863.8|160968.9|160731.1|38
1652066720000|2022-05-09 03:25:20|160994.7|160741.8|160989.5|160743.8|160996.6|160752.5|160981.1|160739.8|35
1652066730000|2022-05-09 03:25:30|160990.5|160743.5|160989.1|160746.1|161004.8|160749.2|160986.4|160734.5|29
1652066740000|2022-05-09 03:25:40|160989|160746|160971.1|160756.6|160989.4|160760|160966.6|160746|37
1652066750000|2022-05-09 03:25:50|160972.6|160754.8|160966.7|160762.5|161009.1|160762.5|160966.7|160722.9|28
1652066760000|2022-05-09 03:26:00|160966.8|160762.2|160966.7|160759|160977|160762.2|160966.7|160754|30
1652066770000|2022-05-09 03:26:10|160970.2|160757.7|160976.6|160763.2|160978.4|160767.2|160970.2|160757.4|31
1652066780000|2022-05-09 03:26:20|160976.4|160763.1|161000.6|160747.8|161006.9|160804.9|160934.9|160743.8|29
1652066790000|2022-05-09 03:26:30|160996.7|160751.2|160983|160753.6|161002.3|160761.4|160977.8|160740.7|26
1652066800000|2022-05-09 03:26:40|160982.2|160754.1|160993.2|160769.3|161006.9|160776.6|160976.3|160747.2|36
1652066810000|2022-05-09 03:26:50|160994.6|160767.7|160976|160757.9|160994.6|160769.7|160971.1|160743.6|36
1652066820000|2022-05-09 03:27:00|160976.5|160756.5|160962.3|160717.9|160992.7|160760.1|160951.6|160691.2|38
1652066830000|2022-05-09 03:27:10|160962.2|160713.8|160959.7|160727.6|161003.8|160741.6|160950.3|160688.1|36
1652066840000|2022-05-09 03:27:20|160990.3|160710.2|160984.8|160729.2|160996.4|160744.2|160948.2|160708.7|37
1652066850000|2022-05-09 03:27:30|160995.1|160717.7|160970.4|160741.9|160995.1|160751.6|160958.7|160717.7|35
1652066860000|2022-05-09 03:27:40|160969.7|160744.4|160989.8|160728.4|161015|160746|160968.6|160703.6|34
1652066870000|2022-05-09 03:27:50|160993.7|160723.8|160991.9|160728.5|160996.5|160735.6|160985|160720.7|27
1652066880000|2022-05-09 03:28:00|160990.6|160729.8|160978.8|160749.4|160990.9|160753.8|160976.6|160729.8|25
1652066890000|2022-05-09 03:28:10|160974.6|160760.7|160965.6|160738.9|160990.9|160761.7|160964.5|160707.8|34
1652066900000|2022-05-09 03:28:20|160972.4|160732.7|160974.9|160738.1|160988.9|160795.5|160925.5|160711.2|36
1652066910000|2022-05-09 03:28:30|160969.1|160743.9|160974.8|160742.7|160975.4|160796.9|160926.6|160742.7|28
1652066920000|2022-05-09 03:28:40|160970.4|160738.2|160964.4|160733|160979.2|160751.9|160961.3|160727.4|37
1652066930000|2022-05-09 03:28:50|160967.3|160729.5|160973.1|160737.2|160974.6|160745.1|160962.1|160729.5|33
1652066940000|2022-05-09 03:29:00|160972.6|160734.9|160991.2|160755|160992.7|160755.4|160967.9|160734.9|33
1652066950000|2022-05-09 03:29:10|160991|160754.2|160980.4|160743.5|160992.4|160758.5|160958.8|160714.1|33
1652066960000|2022-05-09 03:29:20|160982.9|160754.4|160979.5|160734|160988.4|160760.5|160968|160727.2|37
1652066970000|2022-05-09 03:29:30|160979.7|160735|160991|160756|160991|160756|160975.4|160733.7|36
1652066980000|2022-05-09 03:29:40|160990.4|160751.1|160985.8|160752.7|160992.2|160759.3|160978.8|160742.8|30
1652066990000|2022-05-09 03:29:50|160988.9|160750.2|160986|160754|160990.7|160762.8|160982.9|160749.2|25
1652067000000|2022-05-09 03:30:00|160985.6|160753.6|160977.7|160751.7|160988.1|160763.1|160969.6|160746.3|20
1652067010000|2022-05-09 03:30:10|160930.9|160800.9|160977.6|160750.7|160993.7|160800.9|160930.9|160731.3|29
1652067020000|2022-05-09 03:30:20|160979|160746.6|160973.3|160748.8|160982.2|160751.7|160971|160738.7|27
1652067030000|2022-05-09 03:30:30|160972.1|160750.2|160974.3|160750.6|160977|160755|160971.4|160746|26
1652067040000|2022-05-09 03:30:40|160974.4|160750.7|160980.3|160735.4|160980.3|160750.9|160968.3|160724.6|32
1652067050000|2022-05-09 03:30:50|160976.4|160740.3|160977.3|160739.9|160981.5|160743.5|160973.2|160735.5|27
1652067060000|2022-05-09 03:31:00|160976.5|160740.8|160978|160736.1|160979.9|160744.8|160959.1|160734.5|29
1652067070000|2022-05-09 03:31:10|160974.1|160739.1|160962.3|160737.3|160979.5|160746.7|160962.3|160726|30
1652067080000|2022-05-09 03:31:20|160975.1|160725.1|160978.3|160755.8|160989.7|160755.8|160962.6|160715.3|35
1652067090000|2022-05-09 03:31:30|160976.7|160754.4|160984.2|160741.7|160995.9|160754.4|160976.7|160730|23
1652067100000|2022-05-09 03:31:40|160983.3|160742.7|160984.4|160752|160989.4|160762.2|160976.5|160742.7|22
1652067110000|2022-05-09 03:31:50|160980.8|160763.3|160983.4|160758.3|160992.1|160769.1|160976.5|160748.1|21
1652067120000|2022-05-09 03:32:00|160982.7|160759.5|160979.4|160748.1|160990.3|160762.4|160968.9|160733.2|23
1652067130000|2022-05-09 03:32:10|160977.4|160747.7|160986.6|160734|160994.6|160748.9|160974.2|160727|27
1652067140000|2022-05-09 03:32:20|160987.7|160731.6|160985.8|160737.5|160993.2|160744.9|160980.6|160726.3|26
1652067150000|2022-05-09 03:32:30|160987|160735.6|160979.3|160746.6|160990.1|160746.6|160979.3|160730.9|26
1652067160000|2022-05-09 03:32:40|160977.9|160746.3|160977.5|160744.8|160985.2|160755.3|160971.5|160741.2|23
1652067170000|2022-05-09 03:32:50|160993.6|160731.4|161001.2|160723|161001.2|160754.4|160972.5|160723|31
1652067180000|2022-05-09 03:33:00|161001.6|160723.7|160971.5|160758.6|161005.4|160762.2|160969.6|160712.7|24
1652067190000|2022-05-09 03:33:10|160977.6|160746.8|160995.5|160737.8|160996|160755.5|160970.9|160724.7|28
1652067200000|2022-05-09 03:33:20|160981.7|160747.3|160969.1|160741.1|160982.3|160747.8|160964|160739.3|35
1652067210000|2022-05-09 03:33:30|160973.5|160735.5|160977.2|160743.2|160981.2|160755.8|160961.4|160735.5|33
1652067220000|2022-05-09 03:33:40|160978.5|160740.9|160976.7|160742.6|160980.2|160750|160971.2|160738|26
1652067230000|2022-05-09 03:33:50|160975.6|160745.7|160974.1|160748.6|160979|160748.6|160973.5|160739.1|24
1652067240000|2022-05-09 03:34:00|160975.4|160747.2|160973.3|160740.9|160991.8|160747.5|160971.4|160720.8|25
1652067250000|2022-05-09 03:34:10|160977.3|160736.1|160987.7|160732.9|160989|160754.4|160968.8|160726.6|37
1652067260000|2022-05-09 03:34:20|160973.9|160748.2|160970.4|160747.5|160980.5|160752.9|160969.6|160741.3|33
1652067270000|2022-05-09 03:34:30|160969.4|160748.7|160969.5|160747.9|160972.8|160754.2|160965.6|160745|15
1652067280000|2022-05-09 03:34:40|160972.1|160748.1|160975.3|160744.7|160975.5|160750.9|160971|160744.7|29
1652067290000|2022-05-09 03:34:50|160975.5|160744.9|160974.5|160750.2|160978.9|160750.2|160970.1|160743.1|34
1652067300000|2022-05-09 03:35:00|160977.1|160747|160977.9|160748.3|160987.2|160756|160967.4|160727.6|34
1652067310000|2022-05-09 03:35:10|160984.8|160738.2|160970.1|160746.1|160984.8|160752.9|160968.6|160738.2|31
1652067320000|2022-05-09 03:35:20|160971.8|160743.7|160971.3|160746|160980.9|160798.2|160928.2|160740.5|32
1652067330000|2022-05-09 03:35:30|160968.3|160749.8|160970.4|160748.7|160980.7|160752.9|160962|160737.1|32
1652067340000|2022-05-09 03:35:40|160972.5|160744.9|160976.6|160737.4|160982.1|160755.1|160964.5|160734.8|38
1652067350000|2022-05-09 03:35:50|160969.9|160743.9|160964.6|160756.6|160984.4|160757.9|160959.8|160733.4|30
1652067360000|2022-05-09 03:36:00|160990.2|160733.6|160978.8|160738.6|160990.2|160751.5|160968.3|160733.6|28
1652067370000|2022-05-09 03:36:10|160973.9|160743.1|160979.7|160745.2|160996|160752.6|160971|160729|30
1652067380000|2022-05-09 03:36:20|160976.4|160746.3|160984.1|160741.5|160984.1|160750.4|160972.5|160741.5|31
1652067390000|2022-05-09 03:36:30|160980|160744.9|160981|160747.4|160988.6|160754.6|160978.7|160743.5|30
1652067400000|2022-05-09 03:36:40|160981.4|160745.7|160981.2|160741.1|160985.7|160747.7|160977.8|160738.9|27
1652067410000|2022-05-09 03:36:50|160982.5|160740.8|160971.4|160751.9|160987.7|160752|160971.4|160734.5|18
1652067420000|2022-05-09 03:37:00|160972.7|160750.1|160981.6|160749.8|160983.5|160751.9|160971.5|160741.5|20
1652067430000|2022-05-09 03:37:10|160985.6|160749.9|161000.1|160757.9|161026.5|160769|160985.6|160720.1|36
1652067440000|2022-05-09 03:37:20|161001|160758.4|160996.6|160765.4|161001|160772.2|160993.8|160755.4|30
1652067450000|2022-05-09 03:37:30|160995.7|160766.6|161004|160761.5|161007.5|160770.6|160995.7|160755.9|23
1652067460000|2022-05-09 03:37:40|161001.7|160762.7|161005.2|160758.1|161009.5|160769.2|160994.8|160752.5|27
1652067470000|2022-05-09 03:37:50|161004.5|160756.8|160979.6|160742.8|161023.5|160756.8|160973.1|160698.1|29
1652067480000|2022-05-09 03:38:00|160983.2|160737.1|160983.8|160749.1|160992.4|160754.7|160974.7|160735.6|27
1652067490000|2022-05-09 03:38:10|160983.7|160749.2|160982.3|160746|160986.9|160756.1|160979.3|160744.9|19
1652067500000|2022-05-09 03:38:20|160982.4|160744.8|160999.6|160756.9|161002.9|160781.5|160978.9|160737.9|20
1652067510000|2022-05-09 03:38:30|160983|160749.9|161002.4|160730.1|161002.5|160757.3|160979.3|160730.1|23
1652067520000|2022-05-09 03:38:40|160998|160734|160987.5|160751.3|160998|160756.8|160985.1|160734|17
1652067530000|2022-05-09 03:38:50|160991.3|160745.3|160983.5|160756|161028.8|160768.3|160979.4|160699.9|17
1652067540000|2022-05-09 03:39:00|160984.2|160755.1|161049.8|160732.8|161049.8|160790.8|160979.7|160731.3|28
1652067550000|2022-05-09 03:39:10|161035.7|160740|161044.9|160723.7|161056.6|160760.7|161015.8|160714.6|20
1652067560000|2022-05-09 03:39:20|161042|160726.5|161033.6|160740.7|161054.7|160749.8|161027.2|160712.5|20
1652067570000|2022-05-09 03:39:30|161030.7|160743.6|161011.6|160769.4|161036|160769.4|161007.7|160736.6|19
1652067580000|2022-05-09 03:39:40|161012.7|160766.4|161011.5|160766.7|161014.1|160773|161005.5|160761.8|13
1652067590000|2022-05-09 03:39:50|161009.3|160763.8|161015|160770.4|161030.2|160774.1|161009.3|160741.8|18
1652067600000|2022-05-09 03:40:00|161064.6|160722.6|161008.9|160761.6|161064.6|160769.4|161006|160722.6|11
1652067610000|2022-05-09 03:40:10|161007.3|160764.9|161014.5|160760.2|161015.2|160824.9|160954.9|160760.2|10
1652067620000|2022-05-09 03:40:20|161009.1|160767.9|161008.2|160763.2|161010.6|160775.5|161005.9|160762.4|11
1652067630000|2022-05-09 03:40:30|161013.3|160756.3|160996.4|160759.3|161013.3|160830.3|160954.1|160756.3|15
1652067640000|2022-05-09 03:40:40|161007.1|160752.2|161009.7|160785.8|161012.2|160824.6|160954.2|160752.2|12
1652067650000|2022-05-09 03:40:50|161023.5|160763.4|161013|160766.8|161023.5|160778|161007.8|160763.4|7
1652067660000|2022-05-09 03:41:00|161007.9|160783.9|161016|160769.5|161020.3|160784.3|161007.7|160752.8|21
1652067670000|2022-05-09 03:41:10|161015.7|160764.5|161018.9|160761.8|161019.7|160789.9|161002.4|160757.8|19
1652067680000|2022-05-09 03:41:20|161013.5|160765.1|161004.5|160753.6|161016|160766.6|160996.2|160748.1|15
1652067690000|2022-05-09 03:41:30|161005.1|160754.5|161007.9|160753|161009.1|160760.7|161003.9|160750.4|10
1652067700000|2022-05-09 03:41:40|161006.2|160755.4|161004.6|160764.4|161011|160769.6|160998.8|160751|12
1652067710000|2022-05-09 03:41:50|161005.3|160762.8|161004.6|160757.8|161021.6|160773|160986.6|160734.8|22
1652067720000|2022-05-09 03:42:00|161008|160753.6|161023.8|160738.1|161026.6|160761.4|161003.6|160735.1|18
1652067730000|2022-05-09 03:42:10|161021.3|160738.6|161004.2|160758.7|161021.3|160764.2|160999.3|160738.6|14
1652067740000|2022-05-09 03:42:20|161002.7|160760|161014.5|160749.9|161019.9|160762.4|161000.7|160739.1|12
1652067750000|2022-05-09 03:42:30|161013.9|160752.7|161011.6|160757|161017.1|160761.6|161008.4|160749.3|21
1652067760000|2022-05-09 03:42:40|161011.5|160757.1|161015.3|160753.8|161025.4|160757.3|161011.5|160742.9|19
1652067770000|2022-05-09 03:42:50|161017|160751.7|161014.1|160752|161017.1|160759.1|161010.6|160750.1|12
1652067780000|2022-05-09 03:43:00|161016.3|160750|161096.1|160827.4|161130.2|160842.2|161009.3|160750|33
1652067790000|2022-05-09 03:43:10|161100|160824.5|161124.1|160876|161163|160879.5|161094.3|160817.7|38
1652067800000|2022-05-09 03:43:20|161122.8|160877.8|161118.1|160885.2|161131.7|160888.9|161115.4|160868.7|31
1652067810000|2022-05-09 03:43:30|161117.8|160885.6|161178.1|160861.6|161178.1|160896.4|161117.8|160861.6|28
1652067820000|2022-05-09 03:43:40|161173.4|160864.5|161141.8|160900.5|161173.4|160909.4|161131.7|160863.6|37
1652067830000|2022-05-09 03:43:50|161153.3|160901.4|161123.1|160883.2|161155.8|160902.2|161116.5|160858.3|37
1652067840000|2022-05-09 03:44:00|161127|160883.3|161137.5|160897.1|161137.5|160897.8|161112|160869.3|33
1652067850000|2022-05-09 03:44:10|161137.7|160897.6|161115.6|160891.7|161137.7|160901|161114.1|160887.4|24
1652067860000|2022-05-09 03:44:20|161117.4|160890.1|161116.7|160893|161152.5|160896.3|161114.5|160858.4|22
1652067870000|2022-05-09 03:44:30|161116.6|160892.3|161111.1|160894.6|161122.6|160896|161110.3|160882|29
1652067880000|2022-05-09 03:44:40|161113.9|160892.1|161118.7|160888.2|161118.9|160905.6|161108|160888.2|29
1652067890000|2022-05-09 03:44:50|161115|160888.3|161116.9|160891.6|161122.3|160904.1|161105.8|160888.3|25
1652067900000|2022-05-09 03:45:00|161114.3|160895|161140.3|160875.1|161151|160897.3|161112.1|160862.2|29
1652067910000|2022-05-09 03:45:10|161141.4|160875.7|161141.5|160876.7|161143.2|160884.4|161134.8|160875.7|25
1652067920000|2022-05-09 03:45:20|161140.6|160879|161121.6|160887.6|161140.7|160899.8|161121.4|160879|20
1652067930000|2022-05-09 03:45:30|161120.3|160889.3|161123.5|160899.3|161129.3|160899.6|161108.8|160877.5|22
1652067940000|2022-05-09 03:45:40|161156.6|160861.6|161126.3|160893.7|161156.6|160907.1|161115.9|160861.6|28
1652067950000|2022-05-09 03:45:50|161125.6|160893|161224.3|160998.7|161237.1|160998.7|161120.9|160889.7|27
1652067960000|2022-05-09 03:46:00|161230.5|160990.3|161270.1|161004.7|161295.2|161025.5|161218.8|160953.2|36
1652067970000|2022-05-09 03:46:10|161270.2|160999.9|161252.4|161010.6|161270.2|161017.6|161250.4|160997.8|34
1652067980000|2022-05-09 03:46:20|161249.4|161015.4|161250.2|161014.5|161289.9|161018.1|161243.9|160988.2|33
1652067990000|2022-05-09 03:46:30|161256.6|161012.3|161261.6|161000.6|161285.8|161016.4|161254.7|160977.6|31
1652068000000|2022-05-09 03:46:40|161262|161000.7|161277.1|161029.5|161277.1|161044.7|161257.6|160993.6|27
1652068010000|2022-05-09 03:46:50|161272.6|161021.5|161297.5|161070.6|161328.7|161080.5|161256.2|161016.6|36
1652068020000|2022-05-09 03:47:00|161292.6|161076.1|161303.2|161084.8|161328.1|161093.2|161287.7|161050.5|32
1652068030000|2022-05-09 03:47:10|161305.9|161079.4|161299.4|161082.2|161306.3|161089.5|161294.9|161069.3|35
1652068040000|2022-05-09 03:47:20|161294.3|161083.8|161296.5|161090.6|161302.5|161091.8|161294.3|161078.7|32
1652068050000|2022-05-09 03:47:30|161294.8|161093|161258|161128|161297.7|161128.4|161256.1|161085.8|19
1652068060000|2022-05-09 03:47:40|161258.7|161128.7|161294.7|161087.4|161311.8|161131.9|161256|161057.3|31
1652068070000|2022-05-09 03:47:50|161303.3|161075.9|161254.9|161124.9|161303.3|161128.1|161254.9|161075.9|29
1652068080000|2022-05-09 03:48:00|161254.1|161124.1|161302.7|161083.1|161304.5|161127.7|161252.9|161074.8|26
1652068090000|2022-05-09 03:48:10|161298.8|161087|161315.3|161070.4|161329.8|161128.7|161258|161049.2|27
1652068100000|2022-05-09 03:48:20|161319.7|161064.9|161321.8|161071.6|161340.6|161082.8|161310.8|161055.5|16
1652068110000|2022-05-09 03:48:30|161323|161070.8|161263|161133|161325.1|161135.7|161261.7|161070.4|25
1652068120000|2022-05-09 03:48:40|161264.2|161134.2|161304.8|161084|161305.5|161134.2|161262.7|161083.3|21
1652068130000|2022-05-09 03:48:50|161302.1|161086.1|161339.9|161120|161352.1|161164.7|161294.7|161080|22
1652068140000|2022-05-09 03:49:00|161340.8|161118.2|161327.3|161111.5|161358.4|161124.3|161327.3|161099.3|32
1652068150000|2022-05-09 03:49:10|161327.2|161111.6|161321.2|161120.6|161340.5|161160.9|161284.7|161103.2|19
1652068160000|2022-05-09 03:49:20|161327|161119.7|161324.3|161124|161328.4|161160.9|161285.4|161119.7|25
1652068170000|2022-05-09 03:49:30|161284.2|161154.2|161286|161156|161332.5|161168|161281.3|161117.4|34
1652068180000|2022-05-09 03:49:40|161283.5|161153.5|161285.9|161155.9|161348.8|161162.3|161280.5|161114.7|32
1652068190000|2022-05-09 03:49:50|161284.6|161154.6|161328.8|161125.9|161348.9|161166.9|161279|161113.6|31
1652068200000|2022-05-09 03:50:00|161291.9|161161.9|161332.3|161110.2|161350.7|161161.9|161286.6|161104.3|26
1652068210000|2022-05-09 03:50:10|161293.3|161163.3|161333.6|161130.3|161340.6|161166.7|161292.5|161121.2|26
1652068220000|2022-05-09 03:50:20|161331.3|161129.4|161296.2|161166.2|161341.5|161167.3|161295.5|161120.7|9
1652068230000|2022-05-09 03:50:30|161295.5|161165.5|161298.1|161168.1|161336.2|161168.2|161295.5|161129.3|6
1652068240000|2022-05-09 03:50:40|161298.4|161168.4|161297.2|161167.2|161337.5|161168.9|161296.1|161125.4|20
1652068250000|2022-05-09 03:50:50|161333.5|161130|161295.8|161165.8|161345.9|161168.7|161295.6|161115.1|19
1652068260000|2022-05-09 03:51:00|161295|161165|161337|161127|161345.5|161168.1|161294.9|161118.2|21
1652068270000|2022-05-09 03:51:10|161296.5|161166.5|161297.6|161167.6|161298.3|161168.3|161296.5|161166.5|13
1652068280000|2022-05-09 03:51:20|161298.1|161168.1|161298|161168|161298.9|161168.9|161297.5|161167.5|18
1652068290000|2022-05-09 03:51:30|161298.4|161168.4|161340.4|161128|161340.4|161170.3|161297.4|161128|17
1652068300000|2022-05-09 03:51:40|161297|161167|161298.7|161168.7|161339|161170.2|161297|161128.8|20
1652068310000|2022-05-09 03:51:50|161298.1|161168.1|161298.8|161168.8|161336.1|161169.6|161298.1|161131.4|11
1652068320000|2022-05-09 03:52:00|161298.7|161168.7|161299.1|161169.1|161335.5|161170.9|161298.7|161134|21
1652068330000|2022-05-09 03:52:10|161299.6|161169.6|161348|161119.2|161366.6|161169.6|161299.3|161100.7|19
1652068340000|2022-05-09 03:52:20|161345.6|161122.1|161299.2|161169.2|161345.6|161169.2|161299.2|161122.1|17
1652068350000|2022-05-09 03:52:30|161299.1|161169.1|161298.6|161168.6|161341.2|161169.5|161298.6|161125.9|14
1652068360000|2022-05-09 03:52:40|161299|161169|161297.4|161167.4|161299|161169|161297.4|161167.4|10
1652068370000|2022-05-09 03:52:50|161297.5|161167.5|161300.4|161170.4|161301.9|161171.9|161296.7|161166.7|24
1652068380000|2022-05-09 03:53:00|161300.2|161170.2|161298.1|161168.1|161301.8|161171.8|161297.2|161167.2|11
1652068390000|2022-05-09 03:53:10|161298.5|161168.5|161298.9|161168.9|161300.4|161170.4|161298.5|161168.5|5
1652068400000|2022-05-09 03:53:20|161298.8|161168.8|161300.2|161170.2|161357.5|161172.5|161298.6|161114.7|8
1652068410000|2022-05-09 03:53:30|161298.8|161168.8|161299.2|161169.2|161299.2|161169.2|161296.2|161166.2|18
1652068420000|2022-05-09 03:53:40|161303.2|161173.2|161305|161175|161305|161175|161303.2|161173.2|2
1652068430000|2022-05-09 03:53:50|161302.6|161172.6|161299.4|161169.4|161302.6|161172.6|161299.4|161169.4|7
1652068440000|2022-05-09 03:54:00|161299.3|161169.3|161335.8|161127.1|161341.2|161170.4|161297|161127|9
1652068450000|2022-05-09 03:54:10|161297.8|161167.8|161297.8|161167.8|161299.2|161169.2|161297.5|161167.5|6
1652068460000|2022-05-09 03:54:20|161298.3|161168.3|161297.9|161167.9|161299.1|161169.1|161297.8|161167.8|8
1652068470000|2022-05-09 03:54:30|161297.2|161167.2|161297.1|161167.1|161299.4|161169.4|161297.1|161167.1|8
1652068480000|2022-05-09 03:54:40|161298.7|161168.7|161298|161168|161302.4|161172.4|161296.7|161166.7|13
1652068490000|2022-05-09 03:54:50|161298.7|161168.7|161296.2|161166.2|161298.7|161168.7|161295.4|161165.4|12
1652068500000|2022-05-09 03:55:00|161295.5|161165.5|161298.8|161168.8|161300.6|161170.6|161295.5|161165.5|19
1652068510000|2022-05-09 03:55:10|161298.5|161168.5|161336.7|161129.2|161347.1|161172.2|161296.7|161115.6|21
1652068520000|2022-05-09 03:55:20|161336.5|161127.8|161331.7|161131.5|161336.5|161169.1|161296.8|161127.8|20
1652068530000|2022-05-09 03:55:30|161297.6|161131.7|161296.7|161166.7|161297.7|161167.7|161296.7|161131.7|6
1652068540000|2022-05-09 03:55:40|161296.5|161166.5|161293.3|161163.3|161333.1|161168.4|161293.3|161125.5|11
1652068550000|2022-05-09 03:55:50|161295|161165|161293.7|161163.7|161340.6|161167.4|161293.7|161123.3|6
1652068560000|2022-05-09 03:56:00|161294.9|161164.9|161298.5|161168.5|161342.9|161168.9|161294.9|161123.7|5
1652068570000|2022-05-09 03:56:10|161298|161168|161298|161168|161299.5|161169.5|161298|161168|5
1652068580000|2022-05-09 03:56:20|161298.3|161168.3|161292.7|161162.7|161330.7|161168.8|161292.7|161126.1|6
1652068590000|2022-05-09 03:56:30|161294.4|161164.4|161294.6|161164.6|161295.4|161165.4|161294.4|161164.4|5
1652068600000|2022-05-09 03:56:40|161295.1|161165.1|161295.9|161165.9|161296|161166|161295.1|161165.1|4
1652068610000|2022-05-09 03:56:50|161295.3|161165.3|161296.7|161166.7|161296.8|161166.8|161295.3|161165.3|7
1652068620000|2022-05-09 03:57:00|161298.3|161168.3|161297.3|161167.3|161298.3|161168.3|161296.7|161166.7|7
1652068630000|2022-05-09 03:57:10|161297.7|161167.7|161298.1|161168.1|161298.1|161168.1|161297.4|161167.4|5
1652068640000|2022-05-09 03:57:20|161297.6|161167.6|161294.9|161164.9|161297.6|161167.6|161294.9|161164.9|5
1652068650000|2022-05-09 03:57:30|161295|161165|161313.6|161183.6|161339.2|161183.6|161295|161118.8|11
1652068660000|2022-05-09 03:57:40|161313.1|161183.1|161317.2|161187.2|161353|161187.3|161313.1|161145.9|14
1652068670000|2022-05-09 03:57:50|161317.3|161187.3|161347.7|161116.4|161352.8|161187.3|161310.9|161116.4|12
1652068680000|2022-05-09 03:58:00|161348.1|161116.8|161297.1|161167.1|161348.1|161167.3|161297.1|161116.8|13
1652068690000|2022-05-09 03:58:10|161332.6|161131.8|161311.2|161181.2|161335.2|161181.8|161296.3|161129.4|11
1652068700000|2022-05-09 03:58:20|161311.5|161181.5|161310.6|161180.6|161312.3|161182.3|161310.6|161180.6|8
1652068710000|2022-05-09 03:58:30|161311.5|161181.5|161310.4|161180.4|161313.5|161183.5|161310.4|161180.4|10
1652068720000|2022-05-09 03:58:40|161311.8|161181.8|161346.1|161140.3|161346.1|161186|161311.7|161140.3|11
1652068730000|2022-05-09 03:58:50|161311.3|161181.3|161312.7|161182.7|161313.5|161183.5|161311.3|161181.3|8
1652068740000|2022-05-09 03:59:00|161312.9|161182.9|161312.9|161182.9|161314.7|161184.7|161312.2|161182.2|9
1652068750000|2022-05-09 03:59:10|161313.2|161183.2|161312.7|161182.7|161314.2|161184.2|161310.7|161180.7|10
1652068760000|2022-05-09 03:59:20|161313.1|161183.1|161311.9|161181.9|161314.8|161184.8|161311.9|161181.9|8
1652068770000|2022-05-09 03:59:30|161311.7|161181.7|161311.2|161181.2|161315.7|161185.7|161311.2|161181.2|8
1652068780000|2022-05-09 03:59:40|161311.3|161181.3|161310.2|161180.2|161349.9|161184.4|161310.2|161132|12
1652068790000|2022-05-09 03:59:50|161313.2|161183.2|161314.1|161184.1|161349.7|161184.2|161313.2|161146.8|4
1652068800000|2022-05-09 04:00:00|161314|161184|161312|161182|161314.1|161184.1|161311.7|161181.7|9
1652068810000|2022-05-09 04:00:10|161312.5|161182.5|161357.1|161125.1|161357.2|161183.8|161312.5|161124.6|7
1652068820000|2022-05-09 04:00:20|161350.1|161134.5|161303.2|161173.2|161350.1|161173.3|161300.1|161134|11
1652068830000|2022-05-09 04:00:30|161302|161172|161301.5|161171.5|161358.2|161176.9|161299.9|161127.9|30
1652068840000|2022-05-09 04:00:40|161301.6|161171.6|161304.3|161174.3|161305|161175|161301.6|161171.6|11
1652068850000|2022-05-09 04:00:50|161304.4|161174.4|161300.1|161170.1|161304.4|161174.4|161298.9|161168.9|8
1652068860000|2022-05-09 04:01:00|161297.5|161167.5|161297|161167|161297.5|161167.5|161292.6|161162.6|4
1652068870000|2022-05-09 04:01:10|161297.9|161167.9|161307.3|161177.3|161307.3|161177.3|161297.9|161167.9|7
1652068880000|2022-05-09 04:01:20|161306.7|161176.7|161351|161135.7|161359.4|161182.1|161306.7|161128.9|6
1652068890000|2022-05-09 04:01:30|161307.7|161177.7|161302.3|161172.3|161307.8|161177.8|161295.1|161165.1|8
1652068900000|2022-05-09 04:01:40|161338.6|161136.2|161299.5|161169.5|161338.6|161171.1|161298.6|161136.2|5
1652068910000|2022-05-09 04:01:50|161302.2|161172.2|161295.7|161165.7|161302.2|161172.2|161295.4|161165.4|5
1652068920000|2022-05-09 04:02:00|161298.8|161168.8|161302.6|161172.6|161302.6|161172.6|161298.8|161168.8|5
1652068930000|2022-05-09 04:02:10|161349.3|161139.6|161293.7|161163.7|161349.3|161178|161285.2|161139.6|6
1652068940000|2022-05-09 04:02:20|161303.2|161173.2|161298.3|161168.3|161344.4|161178.5|161289.7|161129.1|14
1652068950000|2022-05-09 04:02:30|161298|161168|161301.4|161171.4|161338|161171.4|161297.5|161136.7|4
1652068960000|2022-05-09 04:02:40|161307.4|161177.4|161301.3|161171.3|161307.4|161177.4|161292|161162|5
1652068970000|2022-05-09 04:02:50|161352.1|161133.4|161283.9|161193.9|161352.1|161193.9|161283.1|161133.4|9
1652068980000|2022-05-09 04:03:00|161284.1|161194.1|161307.3|161177.3|161309.1|161194.1|161283.9|161177.3|7
1652068990000|2022-05-09 04:03:10|161307.1|161177.1|161308.7|161178.7|161310.3|161180.3|161307.1|161177.1|7
1652069000000|2022-05-09 04:03:20|161308.6|161178.6|161308.6|161178.6|161308.6|161178.6|161308.6|161178.6|1
1652069010000|2022-05-09 04:03:30|161307.5|161177.5|161307.2|161177.2|161309.2|161179.2|161307.2|161177.2|3
1652069020000|2022-05-09 04:03:40|161307|161177|161304.4|161174.4|161307.6|161177.6|161304.4|161174.4|4
1652069030000|2022-05-09 04:03:50|161305.1|161175.1|161303.6|161173.6|161308.7|161178.7|161303.6|161173.6|3
1652069040000|2022-05-09 04:04:00|161304.6|161174.6|161305.4|161175.4|161306.4|161176.4|161303.9|161173.9|5
1652069050000|2022-05-09 04:04:10|161309.2|161179.2|161307.5|161177.5|161309.2|161179.2|161307.5|161177.5|5
1652069060000|2022-05-09 04:04:20|161307.4|161177.4|161307.2|161177.2|161347.5|161178.8|161307.2|161140.3|6
1652069070000|2022-05-09 04:04:30|161306.7|161176.7|161308.7|161178.7|161308.7|161178.7|161306.7|161176.7|4
1652069080000|2022-05-09 04:04:40|161307.7|161177.7|161297.1|161167.1|161307.7|161177.7|161287.1|161157.1|6
1652069090000|2022-05-09 04:04:50|161292.2|161162.2|161303.6|161173.6|161366|161176.3|161292.2|161106|11
1652069100000|2022-05-09 04:05:00|161286.9|161156.9|161300.6|161170.6|161300.6|161170.6|161286.9|161156.9|5
1652069110000|2022-05-09 04:05:10|161299|161169|161300.3|161170.3|161300.3|161170.3|161298.5|161168.5|4
1652069120000|2022-05-09 04:05:20|161286.4|161156.4|161292.9|161162.9|161292.9|161162.9|161286.4|161156.4|9
1652069130000|2022-05-09 04:05:30|161283.9|161153.9|161345.8|161132.3|161381|161176.9|161283.9|161100.3|9
1652069140000|2022-05-09 04:05:40|161304.8|161174.8|161297|161167|161352.1|161175.5|161289.5|161138.1|8
1652069150000|2022-05-09 04:05:50|161296.4|161166.4|161291|161161|161299.4|161169.4|161291|161161|3
1652069160000|2022-05-09 04:06:00|161289.6|161159.6|161288.1|161158.1|161306.2|161176.2|161286.3|161156.3|15
1652069170000|2022-05-09 04:06:10|161294.4|161164.4|161295.7|161165.7|161301.8|161171.8|161291.4|161161.4|19
1652069180000|2022-05-09 04:06:20|161296.8|161166.8|161301.1|161171.1|161301.6|161171.6|161291.6|161161.6|23
1652069190000|2022-05-09 04:06:30|161302.7|161172.7|161304.8|161174.8|161305.6|161175.6|161301.4|161171.4|15
1652069200000|2022-05-09 04:06:40|161308.2|161178.2|161308|161178|161348.5|161179.2|161290.7|161122|14
1652069210000|2022-05-09 04:06:50|161411.8|161069.8|161304.1|161174.1|161411.8|161174.1|161304.1|161069.8|5
1652069220000|2022-05-09 04:07:00|161359|161124.4|161347.5|161132.1|161359|161132.1|161347.4|161124.4|9
1652069230000|2022-05-09 04:07:10|161346.5|161133.2|161306|161176|161352.8|161176|161304.7|161129.4|5
1652069240000|2022-05-09 04:07:20|161305.8|161175.8|161303.8|161173.8|161306.7|161176.7|161303.8|161173.8|6
1652069250000|2022-05-09 04:07:30|161304|161174|161300.8|161170.8|161304.4|161174.4|161299|161169|5
1652069260000|2022-05-09 04:07:40|161299.5|161169.5|161340.7|161132.7|161398.6|161177.3|161299.5|161081.2|9
1652069270000|2022-05-09 04:07:50|161302.5|161172.5|161344.1|161134|161344.1|161173.1|161302.5|161134|4
1652069280000|2022-05-09 04:08:00|161352.8|161126.9|161304.7|161174.7|161363.6|161174.7|161302.4|161118.6|10
1652069290000|2022-05-09 04:08:10|161305|161175|161306.2|161176.2|161306.8|161176.8|161305|161175|4
1652069300000|2022-05-09 04:08:20|161302.6|161172.6|161305|161175|161306.5|161176.5|161302.6|161172.6|8
1652069310000|2022-05-09 04:08:30|161305.7|161175.7|161305.7|161175.7|161305.7|161175.7|161299.6|161169.6|8
1652069320000|2022-05-09 04:08:40|161305.4|161175.4|161302.1|161172.1|161305.4|161175.4|161301.3|161171.3|3
1652069330000|2022-05-09 04:08:50|161293|161163|161307.1|161177.1|161307.1|161177.1|161293|161163|8
1652069340000|2022-05-09 04:09:00|161307|161177|161304.1|161174.1|161307|161177|161303.8|161173.8|5
1652069350000|2022-05-09 04:09:10|161303.3|161173.3|161348.5|161137.1|161364|161175.8|161303.3|161122.3|7
1652069360000|2022-05-09 04:09:20|161306.6|161176.6|161307.7|161177.7|161344.2|161177.9|161306.6|161142.1|6
1652069370000|2022-05-09 04:09:30|161346.2|161142.8|161307.4|161177.4|161346.2|161178|161305.7|161142.8|6
1652069380000|2022-05-09 04:09:40|161307.1|161177.1|161301.6|161171.6|161307.1|161177.1|161299.7|161169.7|5
1652069390000|2022-05-09 04:09:50|161302.2|161172.2|161300.8|161170.8|161303|161173|161300.8|161170.8|6
1652069400000|2022-05-09 04:10:00|161301.9|161171.9|161301.6|161171.6|161345.4|161175.4|161299.3|161137.6|6
1652069410000|2022-05-09 04:10:10|161288|161158|161292.5|161162.5|161292.5|161162.5|161281.1|161151.1|4
1652069420000|2022-05-09 04:10:20|161382.9|161109.4|161315.9|161185.9|161382.9|161186.5|161307.9|161109.4|7
1652069430000|2022-05-09 04:10:30|161283.9|161153.9|161302.3|161172.3|161304.3|161174.3|161283.9|161153.9|5
1652069440000|2022-05-09 04:10:40|161296.4|161166.4|161304.7|161174.7|161304.7|161174.7|161296.4|161166.4|6
1652069450000|2022-05-09 04:10:50|161292.4|161162.4|161299.2|161169.2|161299.4|161169.4|161292.4|161162.4|4
1652069460000|2022-05-09 04:11:00|161316.7|161186.7|161315.2|161185.2|161367.5|161186.7|161315.2|161131.4|4
1652069470000|2022-05-09 04:11:10|161279.1|161149.1|161301.8|161171.8|161340|161172|161279.1|161132.8|6
1652069480000|2022-05-09 04:11:20|161305.1|161175.1|161315|161185|161357.3|161185|161305.1|161142.1|4
1652069490000|2022-05-09 04:11:30|161372.9|161125.5|161314.7|161184.7|161372.9|161184.9|161314.7|161125.5|5
1652069500000|2022-05-09 04:11:40|161286.8|161156.8|161301|161171|161301.3|161171.3|161286.8|161156.8|5
1652069510000|2022-05-09 04:11:50|161300.1|161170.1|161303.9|161173.9|161303.9|161173.9|161300.1|161170.1|4
1652069520000|2022-05-09 04:12:00|161276.7|161146.7|161300.9|161170.9|161305.8|161175.8|161276.7|161146.7|18
1652069530000|2022-05-09 04:12:10|161284.2|161154.2|161287.2|161157.2|161359.1|161184.9|161284.2|161110.6|7
1652069540000|2022-05-09 04:12:20|161292.4|161162.4|161290.3|161160.3|161300.3|161170.3|161288.2|161158.2|16
1652069550000|2022-05-09 04:12:30|161291.8|161161.8|161301.5|161171.5|161301.5|161171.5|161291.2|161161.2|16
1652069560000|2022-05-09 04:12:40|161302.6|161172.6|161302.7|161172.7|161304.2|161174.2|161291.7|161161.7|23
1652069570000|2022-05-09 04:12:50|161300.2|161170.2|161289.7|161159.7|161302.7|161172.7|161289.7|161159.7|14
1652069580000|2022-05-09 04:13:00|161291.8|161161.8|161300|161170|161385.3|161170|161291.8|161105.8|11
1652069590000|2022-05-09 04:13:10|161303.2|161173.2|161302.4|161172.4|161305.4|161175.4|161298.3|161168.3|21
1652069600000|2022-05-09 04:13:20|161298.6|161168.6|161307.4|161177.4|161307.4|161177.4|161295.1|161165.1|17
1652069610000|2022-05-09 04:13:30|161306.7|161176.7|161307.8|161177.8|161308|161178|161306.7|161176.7|5
1652069620000|2022-05-09 04:13:40|161308.2|161178.2|161354.4|161134.7|161388.2|161178.2|161308.2|161108.1|7
1652069630000|2022-05-09 04:13:50|161364.9|161125.7|161307.7|161177.7|161364.9|161177.7|161307.6|161125.7|4
1652069640000|2022-05-09 04:14:00|161308.6|161178.6|161310.6|161180.6|161311.3|161181.3|161308.6|161178.6|4
1652069650000|2022-05-09 04:14:10|161303.9|161173.9|161304.4|161174.4|161308.5|161178.5|161303.9|161173.9|6
1652069660000|2022-05-09 04:14:20|161301.4|161171.4|161302.5|161172.5|161303.3|161173.3|161297.5|161167.5|7
1652069670000|2022-05-09 04:14:30|161304|161174|161302.3|161172.3|161312.8|161182.8|161302.3|161172.3|4
1652069680000|2022-05-09 04:14:40|161300.4|161170.4|161302.6|161172.6|161312.7|161182.7|161300.4|161170.4|9
1652069690000|2022-05-09 04:14:50|161304.7|161174.7|161307|161177|161309.1|161179.1|161304.7|161174.7|4
1652069700000|2022-05-09 04:15:00|161308.7|161178.7|161305.8|161175.8|161348.6|161182.1|161303.3|161145.3|10
1652069710000|2022-05-09 04:15:10|161307.4|161177.4|161305.7|161175.7|161307.7|161177.7|161304.4|161174.4|6
1652069720000|2022-05-09 04:15:20|161307.2|161177.2|161304.2|161174.2|161307.2|161177.2|161301.7|161171.7|4
1652069730000|2022-05-09 04:15:30|161305.4|161175.4|161304.2|161174.2|161306.3|161176.3|161304.2|161174.2|4
1652069740000|2022-05-09 04:15:40|161302.2|161172.2|161308.8|161178.8|161308.9|161178.9|161302.2|161172.2|6
1652069750000|2022-05-09 04:15:50|161308.6|161178.6|161308.5|161178.5|161308.6|161178.6|161303.4|161173.4|9
1652069760000|2022-05-09 04:16:00|161305.7|161175.7|161306.6|161176.6|161308.9|161178.9|161305.7|161175.7|3
1652069770000|2022-05-09 04:16:10|161307.1|161177.1|161306.4|161176.4|161307.1|161177.1|161304.2|161174.2|6
1652069780000|2022-05-09 04:16:20|161301.9|161171.9|161307.6|161177.6|161309.9|161179.9|161301.6|161171.6|6
1652069790000|2022-05-09 04:16:30|161307|161177|161366.2|161129.8|161366.2|161177|161287.8|161129.8|5
1652069800000|2022-05-09 04:16:40|161284.5|161154.5|161296.3|161166.3|161296.3|161166.3|161284.5|161154.5|4
1652069810000|2022-05-09 04:16:50|161303.9|161173.9|161294.5|161164.5|161339.9|161173.9|161289.4|161135.8|16
1652069820000|2022-05-09 04:17:00|161290.1|161160.1|161307.7|161177.7|161308.3|161178.3|161287|161157|20
1652069830000|2022-05-09 04:17:10|161308.4|161178.4|161309.2|161179.2|161309.2|161179.2|161307.2|161177.2|6
1652069840000|2022-05-09 04:17:20|161345.5|161145.5|161309.2|161179.2|161345.5|161180.2|161309.1|161145.5|5
1652069850000|2022-05-09 04:17:30|161309.1|161179.1|161308.9|161178.9|161309.2|161179.2|161307.8|161177.8|5
1652069860000|2022-05-09 04:17:40|161311.3|161181.3|161310.7|161180.7|161311.3|161181.3|161310.6|161180.6|3
1652069870000|2022-05-09 04:17:50|161309.7|161179.7|161308.3|161178.3|161309.7|161179.7|161308.3|161178.3|4
1652069880000|2022-05-09 04:18:00|161308.1|161178.1|161308.1|161178.1|161308.8|161178.8|161308.1|161178.1|3
1652069890000|2022-05-09 04:18:10|161308.7|161178.7|161306.8|161176.8|161308.7|161178.7|161302.6|161172.6|13
1652069900000|2022-05-09 04:18:20|161304.2|161174.2|161306.6|161176.6|161306.6|161176.6|161295|161165|20
1652069910000|2022-05-09 04:18:30|161309|161179|161302|161172|161309|161179|161302|161172|10
1652069920000|2022-05-09 04:18:40|161304|161174|161305.7|161175.7|161341.9|161176.8|161303.4|161139.9|6
1652069930000|2022-05-09 04:18:50|161305.8|161175.8|161307.5|161177.5|161308.5|161178.5|161305.8|161175.8|5
1652069940000|2022-05-09 04:19:00|161301|161171|161299|161169|161301.1|161171.1|161297.9|161167.9|8
1652069950000|2022-05-09 04:19:10|161299.8|161169.8|161301.6|161171.6|161303|161173|161286.2|161156.2|8
1652069960000|2022-05-09 04:19:20|161302.1|161172.1|161297.7|161167.7|161357.4|161181.3|161294.6|161128.1|22
1652069970000|2022-05-09 04:19:30|161300.7|161170.7|161297.2|161167.2|161305.2|161175.2|161291.4|161161.4|31
1652069980000|2022-05-09 04:19:40|161299.6|161169.6|161302.7|161172.7|161304.6|161174.6|161299.6|161169.6|26
1652069990000|2022-05-09 04:19:50|161301.5|161171.5|161306.9|161176.9|161336.9|161176.9|161296.9|161130.8|28
1652070000000|2022-05-09 04:20:00|161306.7|161176.7|161307|161177|161308.3|161178.3|161306.3|161176.3|25
1652070010000|2022-05-09 04:20:10|161307.5|161177.5|161305.3|161175.3|161308.6|161178.6|161305|161175|15
1652070020000|2022-05-09 04:20:20|161343.6|161143.2|161301.5|161171.5|161348.3|161179.1|161301.5|161134.8|22
1652070030000|2022-05-09 04:20:30|161301.6|161171.6|161303.3|161173.3|161342.2|161177.8|161301.5|161140.9|24
1652070040000|2022-05-09 04:20:40|161306.1|161176.1|161309|161179|161309|161179|161306.1|161176.1|13
1652070050000|2022-05-09 04:20:50|161308.6|161178.6|161309.4|161179.4|161309.4|161179.4|161308.6|161178.6|3
1652070060000|2022-05-09 04:21:00|161308.2|161178.2|161308.9|161178.9|161308.9|161178.9|161307|161177|6
1652070070000|2022-05-09 04:21:10|161308.8|161178.8|161305.7|161175.7|161309.9|161179.9|161304.6|161174.6|15
1652070080000|2022-05-09 04:21:20|161306.5|161176.5|161306.4|161176.4|161307.3|161177.3|161305.5|161175.5|8
1652070090000|2022-05-09 04:21:30|161306.5|161176.5|161300.1|161170.1|161306.5|161176.5|161300.1|161170.1|7
1652070100000|2022-05-09 04:21:40|161304|161174|161301.5|161171.5|161305|161175|161298.6|161168.6|7
1652070110000|2022-05-09 04:21:50|161302.6|161172.6|161340|161136.8|161354.2|161177.4|161301.9|161132.8|14
1652070120000|2022-05-09 04:22:00|161301.8|161171.8|161304.6|161174.6|161345.1|161178.6|161301.7|161138.3|18
1652070130000|2022-05-09 04:22:10|161305.4|161175.4|161301.3|161171.3|161305.4|161175.4|161299.9|161169.9|6
1652070140000|2022-05-09 04:22:20|161305|161175|161301.3|161171.3|161306.2|161176.2|161301.3|161171.3|5
1652070150000|2022-05-09 04:22:30|161301.6|161171.6|161305|161175|161305|161175|161301.6|161171.6|4
1652070160000|2022-05-09 04:22:40|161305.8|161175.8|161301.7|161171.7|161305.8|161175.8|161300.3|161170.3|5
1652070170000|2022-05-09 04:22:50|161304.2|161174.2|161308.1|161178.1|161308.8|161178.8|161303.5|161173.5|5
1652070180000|2022-05-09 04:23:00|161308.5|161178.5|161306.3|161176.3|161308.9|161178.9|161306.3|161176.3|6
1652070190000|2022-05-09 04:23:10|161306.8|161176.8|161308.2|161178.2|161378.3|161178.2|161306.8|161119|7
1652070200000|2022-05-09 04:23:20|161309.5|161179.5|161348.2|161138.4|161348.2|161179.5|161309.1|161138.4|4
1652070210000|2022-05-09 04:23:30|161353.9|161132.4|161299.9|161169.9|161356.8|161169.9|161297.7|161131|7
1652070220000|2022-05-09 04:23:40|161300.8|161170.8|161300.3|161170.3|161303.1|161173.1|161299|161169|7
1652070230000|2022-05-09 04:23:50|161283.8|161193.8|161306.3|161176.3|161306.3|161194.9|161283.8|161174.8|6
1652070240000|2022-05-09 04:24:00|161306.2|161176.2|161308.4|161178.4|161308.4|161178.4|161304.6|161174.6|6
1652070250000|2022-05-09 04:24:10|161310.9|161180.9|161309.5|161179.5|161310.9|161180.9|161309.5|161179.5|4
1652070260000|2022-05-09 04:24:20|161309.8|161179.8|161308.6|161178.6|161309.8|161179.8|161307.5|161177.5|5
1652070270000|2022-05-09 04:24:30|161308.4|161178.4|161307.3|161177.3|161308.4|161178.4|161307.1|161177.1|3
1652070280000|2022-05-09 04:24:40|161307.4|161177.4|161308.5|161178.5|161308.7|161178.7|161307.4|161177.4|6
1652070290000|2022-05-09 04:24:50|161308.4|161178.4|161308.4|161178.4|161308.5|161178.5|161308.4|161178.4|3
1652070300000|2022-05-09 04:25:00|161306.4|161176.4|161310.3|161180.3|161355.1|161180.3|161295.5|161143.8|6
1652070310000|2022-05-09 04:25:10|161353.9|161136.4|161353.9|161136.4|161353.9|161136.4|161353.9|161136.4|1
1652070320000|2022-05-09 04:25:20|161310.3|161180.3|161291.6|161161.6|161310.3|161180.3|161291.6|161161.6|2
1652070330000|2022-05-09 04:25:30|161337.8|161129.5|161299.1|161169.1|161337.8|161170.5|161299.1|161129.5|3
1652070340000|2022-05-09 04:25:40|161308.9|161178.9|161308.7|161178.7|161382|161178.9|161306.5|161107.1|5
1652070350000|2022-05-09 04:25:50|161309.1|161179.1|161309.4|161179.4|161309.4|161179.4|161309.1|161179.1|3
1652070360000|2022-05-09 04:26:00|161307.7|161177.7|161307.5|161177.5|161309.3|161179.3|161307.5|161177.5|3
1652070370000|2022-05-09 04:26:10|161307.7|161177.7|161305.6|161175.6|161308.8|161178.8|161305.6|161175.6|5
1652070380000|2022-05-09 04:26:20|161305.5|161175.5|161305.9|161175.9|161306.4|161176.4|161305.5|161175.5|5
1652070390000|2022-05-09 04:26:30|161307.7|161177.7|161304.8|161174.8|161307.7|161177.7|161304.8|161174.8|2
1652070400000|2022-05-09 04:26:40|161305.4|161175.4|161305.9|161175.9|161307.3|161177.3|161289.9|161159.9|19
1652070410000|2022-05-09 04:26:50|161306.4|161176.4|161352.8|161141.1|161382.3|161179.5|161306.4|161107.3|4
1652070420000|2022-05-09 04:27:00|161310.7|161180.7|161372.8|161118.9|161372.8|161180.7|161310.7|161118.9|2
1652070430000|2022-05-09 04:27:10|161310.6|161180.6|161351.3|161141.6|161371.6|161180.6|161309.7|161125.9|9
1652070440000|2022-05-09 04:27:20|161311|161181|161308.4|161178.4|161349.6|161181|161307.9|161142.4|9
1652070450000|2022-05-09 04:27:30|161308.5|161178.5|161307.9|161177.9|161365|161180.3|161307.3|161127.1|8
1652070460000|2022-05-09 04:27:40|161308.2|161178.2|161308.2|161178.2|161309.7|161179.7|161308.2|161178.2|4
1652070470000|2022-05-09 04:27:50|161311.2|161181.2|161309.8|161179.8|161349.6|161181.2|161308.1|161142.6|18
1652070480000|2022-05-09 04:28:00|161311.1|161181.1|161310.6|161180.6|161311.2|161181.2|161309.1|161179.1|10
1652070490000|2022-05-09 04:28:10|161311|161181|161311.4|161181.4|161311.6|161181.6|161311|161181|6
1652070500000|2022-05-09 04:28:20|161312.5|161182.5|161310.7|161180.7|161312.8|161182.8|161309.7|161179.7|4
1652070510000|2022-05-09 04:28:30|161310.4|161180.4|161308.3|161178.3|161310.4|161180.4|161308.3|161178.3|5
1652070520000|2022-05-09 04:28:40|161308.5|161178.5|161357.9|161132.1|161357.9|161182.2|161306.3|161132.1|21
1652070530000|2022-05-09 04:28:50|161358.4|161132.2|161309.2|161179.2|161364.2|161179.2|161309.2|161127.2|15
1652070540000|2022-05-09 04:29:00|161349.2|161137.7|161308.4|161178.4|161351.4|161180.7|161308.2|161137.7|16
1652070550000|2022-05-09 04:29:10|161308.2|161178.2|161311.7|161181.7|161353.5|161181.7|161308.2|161137.3|18
1652070560000|2022-05-09 04:29:20|161312|161182|161310.1|161180.1|161312.1|161182.1|161308.4|161178.4|7
1652070570000|2022-05-09 04:29:30|161308.1|161178.1|161303.8|161173.8|161350.5|161179.1|161301.2|161141.4|24
1652070580000|2022-05-09 04:29:40|161304.3|161174.3|161307.4|161177.4|161307.5|161177.5|161304.3|161174.3|24
1652070590000|2022-05-09 04:29:50|161306.9|161176.9|161306.9|161176.9|161308.7|161178.7|161306.9|161176.9|19
1652070600000|2022-05-09 04:30:00|161306.7|161176.7|161349.4|161136.7|161349.4|161177.2|161306.1|161136.7|16
1652070610000|2022-05-09 04:30:10|161345.5|161140.2|161307.9|161177.9|161347.3|161180.1|161307.9|161140.2|21
1652070620000|2022-05-09 04:30:20|161308|161178|161300.2|161170.2|161308.7|161178.7|161299|161169|31
1652070630000|2022-05-09 04:30:30|161300.3|161170.3|161309.2|161179.2|161309.9|161179.9|161300.1|161170.1|23
1652070640000|2022-05-09 04:30:40|161347.9|161143.2|161310.1|161180.1|161347.9|161181.4|161308.2|161143.2|20
1652070650000|2022-05-09 04:30:50|161310.3|161180.3|161311.2|161181.2|161311.2|161181.2|161310.3|161180.3|5
1652070660000|2022-05-09 04:31:00|161311.1|161181.1|161310|161180|161348|161181.1|161310|161142.6|7
1652070670000|2022-05-09 04:31:10|161309.4|161179.4|161309.5|161179.5|161310.9|161180.9|161308.5|161178.5|9
1652070680000|2022-05-09 04:31:20|161310.5|161180.5|161347.6|161147.1|161353.3|161184|161310.5|161143.2|9
1652070690000|2022-05-09 04:31:30|161354.9|161138.5|161310.6|161180.6|161362|161183.8|161310.6|161131.6|13
1652070700000|2022-05-09 04:31:40|161310|161180|161311.7|161181.7|161312.4|161182.4|161310|161180|7
1652070710000|2022-05-09 04:31:50|161310.4|161180.4|161310.9|161180.9|161311.6|161181.6|161310.4|161180.4|5
1652070720000|2022-05-09 04:32:00|161312.7|161182.7|161310.4|161180.4|161312.7|161182.7|161309.9|161179.9|7
1652070730000|2022-05-09 04:32:10|161311.5|161181.5|161311.5|161181.5|161311.8|161181.8|161310|161180|4
1652070740000|2022-05-09 04:32:20|161311.6|161181.6|161308.7|161178.7|161361.6|161185.2|161308.7|161135.7|7
1652070750000|2022-05-09 04:32:30|161312.3|161182.3|161311.5|161181.5|161352.7|161183.2|161310.6|161140.4|8
1652070760000|2022-05-09 04:32:40|161310.1|161180.1|161313.2|161183.2|161313.2|161183.2|161310.1|161180.1|5
1652070770000|2022-05-09 04:32:50|161313.4|161183.4|161313.1|161183.1|161313.4|161183.4|161313.1|161183.1|2
1652070780000|2022-05-09 04:33:00|161312.4|161182.4|161313.8|161183.8|161319.8|161189.8|161312.4|161182.4|4
1652070790000|2022-05-09 04:33:10|161315.2|161185.2|161313.4|161183.4|161315.2|161185.2|161296.6|161166.6|7
1652070800000|2022-05-09 04:33:20|161312.3|161182.3|161311.6|161181.6|161312.3|161182.3|161291.8|161161.8|5
1652070810000|2022-05-09 04:33:30|161309.8|161179.8|161308.8|161178.8|161318.9|161188.9|161308.8|161178.8|8
1652070820000|2022-05-09 04:33:40|161307.9|161177.9|161301.1|161171.1|161311.8|161181.8|161296.6|161166.6|8
1652070830000|2022-05-09 04:33:50|161300.8|161170.8|161300.7|161170.7|161301.4|161171.4|161296.2|161166.2|14
1652070840000|2022-05-09 04:34:00|161300.8|161170.8|161307.3|161177.3|161315.2|161185.2|161299.4|161169.4|19
1652070850000|2022-05-09 04:34:10|161309.6|161179.6|161300.8|161170.8|161309.6|161179.6|161295.6|161165.6|16
1652070860000|2022-05-09 04:34:20|161298.4|161168.4|161300.3|161170.3|161302.1|161172.1|161293.9|161163.9|17
1652070870000|2022-05-09 04:34:30|161303.3|161173.3|161300.3|161170.3|161303.8|161173.8|161296.6|161166.6|13
1652070880000|2022-05-09 04:34:40|161302.6|161172.6|161298|161168|161305.9|161175.9|161291.8|161161.8|20
1652070890000|2022-05-09 04:34:50|161303.6|161173.6|161356.7|161141.6|161356.7|161173.6|161303.6|161141.6|2
1652070900000|2022-05-09 04:35:00|161318.3|161188.3|161309.4|161179.4|161344.4|161188.3|161302.1|161141.4|19
1652070910000|2022-05-09 04:35:10|161309.3|161179.3|161312.2|161182.2|161312.3|161182.3|161307.9|161177.9|7
1652070920000|2022-05-09 04:35:20|161311.3|161181.3|161307.5|161177.5|161312.3|161182.3|161307.5|161177.5|5
1652070930000|2022-05-09 04:35:30|161309.5|161179.5|161345.2|161144.9|161345.2|161182.2|161309.5|161144.9|4
1652070940000|2022-05-09 04:35:40|161310.5|161180.5|161307.8|161177.8|161310.5|161180.5|161306.2|161176.2|6
1652070950000|2022-05-09 04:35:50|161309.7|161179.7|161309.6|161179.6|161314.1|161184.1|161306.7|161176.7|10
1652070960000|2022-05-09 04:36:00|161312.2|161182.2|161310.2|161180.2|161312.2|161182.2|161308.6|161178.6|7
1652070970000|2022-05-09 04:36:10|161311.1|161181.1|161314.2|161184.2|161315.4|161185.4|161310.2|161180.2|9
1652070980000|2022-05-09 04:36:20|161313.1|161183.1|161310.4|161180.4|161313.1|161183.1|161307.3|161177.3|12
1652070990000|2022-05-09 04:36:30|161310.7|161180.7|161306.6|161176.6|161312.7|161182.7|161306.6|161176.6|14
1652071000000|2022-05-09 04:36:40|161307.4|161177.4|161313.3|161183.3|161313.3|161183.3|161302.3|161172.3|15
1652071010000|2022-05-09 04:36:50|161311.3|161181.3|161312.6|161182.6|161312.6|161182.6|161305.4|161175.4|6
1652071020000|2022-05-09 04:37:00|161312.4|161182.4|161313.1|161183.1|161359.1|161184.2|161312.2|161139.7|11
1652071030000|2022-05-09 04:37:10|161314.7|161184.7|161309.6|161179.6|161314.7|161184.7|161308|161178|8
1652071040000|2022-05-09 04:37:20|161311.1|161181.1|161317.4|161187.4|161317.4|161187.4|161309.4|161179.4|6
1652071050000|2022-05-09 04:37:30|161324.5|161194.5|161313.3|161183.3|161324.5|161194.5|161313.3|161183.3|4
1652071060000|2022-05-09 04:37:40|161317|161187|161311.5|161181.5|161317.3|161187.3|161307|161177|14
1652071070000|2022-05-09 04:37:50|161311.6|161181.6|161312.6|161182.6|161315.2|161185.2|161311.2|161181.2|18
1652071080000|2022-05-09 04:38:00|161314.7|161184.7|161309.8|161179.8|161315.3|161185.3|161307.4|161177.4|15
1652071090000|2022-05-09 04:38:10|161312.2|161182.2|161313.3|161183.3|161314.4|161184.4|161312.1|161182.1|11
1652071100000|2022-05-09 04:38:20|161313.4|161183.4|161310.3|161180.3|161313.9|161183.9|161310.3|161180.3|14
1652071110000|2022-05-09 04:38:30|161309.1|161179.1|161308.4|161178.4|161314|161184|161307|161177|16
1652071120000|2022-05-09 04:38:40|161314.2|161184.2|161313.2|161183.2|161314.6|161184.6|161307.1|161177.1|9
1652071130000|2022-05-09 04:38:50|161309.8|161179.8|161311.3|161181.3|161313.8|161183.8|161304.1|161174.1|8
1652071140000|2022-05-09 04:39:00|161313.9|161183.9|161308.6|161178.6|161314.5|161184.5|161308.6|161178.6|9
1652071150000|2022-05-09 04:39:10|161309|161179|161314|161184|161314|161184|161309|161179|10
1652071160000|2022-05-09 04:39:20|161308|161178|161308.9|161178.9|161313.8|161183.8|161308|161178|9
1652071170000|2022-05-09 04:39:30|161314.1|161184.1|161306|161176|161377.9|161189.8|161306|161131.1|9
1652071180000|2022-05-09 04:39:40|161306.5|161176.5|161312.6|161182.6|161312.6|161182.6|161302.8|161172.8|12
1652071190000|2022-05-09 04:39:50|161363.1|161132.1|161312.2|161182.2|161363.1|161183.5|161304.1|161132.1|9
1652071200000|2022-05-09 04:40:00|161311.1|161181.1|161307.5|161177.5|161313.5|161183.5|161307.5|161177.5|6
1652071210000|2022-05-09 04:40:10|161305.8|161175.8|161304.9|161174.9|161309.2|161179.2|161301.3|161171.3|16
1652071220000|2022-05-09 04:40:20|161303.6|161173.6|161305.6|161175.6|161353.7|161179.3|161303.3|161133.2|15
1652071230000|2022-05-09 04:40:30|161323|161193|161310.1|161180.1|161323|161193|161300|161170|7
1652071240000|2022-05-09 04:40:40|161311.8|161181.8|161311.4|161181.4|161319.5|161189.5|161311.2|161181.2|12
1652071250000|2022-05-09 04:40:50|161311.3|161181.3|161312|161182|161312|161182|161308.6|161178.6|6
1652071260000|2022-05-09 04:41:00|161309.7|161179.7|161310.2|161180.2|161313|161183|161309.4|161179.4|12
1652071270000|2022-05-09 04:41:10|161310.6|161180.6|161312.4|161182.4|161313.8|161183.8|161309|161179|9
1652071280000|2022-05-09 04:41:20|161310.2|161180.2|161311.3|161181.3|161313|161183|161310.2|161180.2|6
1652071290000|2022-05-09 04:41:30|161311.5|161181.5|161308.2|161178.2|161356.8|161184.1|161307|161139.6|11
1652071300000|2022-05-09 04:41:40|161309.9|161179.9|161311|161181|161350.2|161182.1|161305|161138.2|9
1652071310000|2022-05-09 04:41:50|161303.4|161173.4|161306.8|161176.8|161308.6|161178.6|161301.1|161171.1|11
1652071320000|2022-05-09 04:42:00|161312|161182|161304.2|161174.2|161312|161182|161301.2|161171.2|6
1652071330000|2022-05-09 04:42:10|161305|161175|161311.9|161181.9|161313.2|161183.2|161303.4|161173.4|14
1652071340000|2022-05-09 04:42:20|161312.8|161182.8|161313.7|161183.7|161315.1|161185.1|161310.5|161180.5|8
1652071350000|2022-05-09 04:42:30|161314.9|161184.9|161312.9|161182.9|161355.2|161185.4|161312.4|161143.6|6
1652071360000|2022-05-09 04:42:40|161314.7|161184.7|161315.9|161185.9|161315.9|161185.9|161310.1|161180.1|8
1652071370000|2022-05-09 04:42:50|161317.8|161187.8|161314.2|161184.2|161317.8|161187.8|161310.9|161180.9|8
1652071380000|2022-05-09 04:43:00|161312.6|161182.6|161315.9|161185.9|161317.7|161187.7|161311.7|161181.7|13
1652071390000|2022-05-09 04:43:10|161310.3|161180.3|161310.8|161180.8|161312.6|161182.6|161309|161179|11
1652071400000|2022-05-09 04:43:20|161310.9|161180.9|161310.5|161180.5|161312.9|161182.9|161308.2|161178.2|15
1652071410000|2022-05-09 04:43:30|161310.8|161180.8|161311.9|161181.9|161312.6|161182.6|161308.1|161178.1|12
1652071420000|2022-05-09 04:43:40|161312.2|161182.2|161305|161175|161313.4|161183.4|161302.7|161172.7|12
1652071430000|2022-05-09 04:43:50|161305.9|161175.9|161310.5|161180.5|161310.5|161180.5|161304.3|161174.3|9
1652071440000|2022-05-09 04:44:00|161309.4|161179.4|161310.8|161180.8|161355.3|161184.6|161308.5|161132.9|19
1652071450000|2022-05-09 04:44:10|161311.9|161181.9|161310.1|161180.1|161380.2|161182|161309.3|161124.8|21
1652071460000|2022-05-09 04:44:20|161307.7|161177.7|161305.8|161175.8|161312.5|161182.5|161305.8|161175.8|15
1652071470000|2022-05-09 04:44:30|161305.6|161175.6|161310.9|161180.9|161310.9|161180.9|161304.9|161174.9|10
1652071480000|2022-05-09 04:44:40|161309.8|161179.8|161312|161182|161312|161182|161306.5|161176.5|10
1652071490000|2022-05-09 04:44:50|161311.7|161181.7|161309.1|161179.1|161313.3|161183.3|161308.5|161178.5|6
1652071500000|2022-05-09 04:45:00|161308.8|161178.8|161309|161179|161313.4|161183.4|161306.5|161176.5|8
1652071510000|2022-05-09 04:45:10|161309.4|161179.4|161312|161182|161354.5|161186.9|161308.5|161144.7|10
1652071520000|2022-05-09 04:45:20|161315.7|161185.7|161315.2|161185.2|161358.9|161185.7|161314.3|161135.5|6
1652071530000|2022-05-09 04:45:30|161310.2|161180.2|161311.1|161181.1|161312.9|161182.9|161309.4|161179.4|5
1652071540000|2022-05-09 04:45:40|161314|161184|161312|161182|161316.7|161186.7|161312|161182|4
1652071550000|2022-05-09 04:45:50|161308.4|161178.4|161312.9|161182.9|161315.7|161185.7|161308.4|161178.4|11
1652071560000|2022-05-09 04:46:00|161313.1|161183.1|161314.5|161184.5|161316.3|161186.3|161311.3|161181.3|5
1652071570000|2022-05-09 04:46:10|161317.1|161187.1|161309.7|161179.7|161317.2|161187.2|161309.7|161179.7|7
1652071580000|2022-05-09 04:46:20|161313.2|161183.2|161312.3|161182.3|161317.8|161187.8|161312.3|161182.3|6
1652071590000|2022-05-09 04:46:30|161315.5|161185.5|161313.3|161183.3|161315.9|161185.9|161312.6|161182.6|8
1652071600000|2022-05-09 04:46:40|161316.1|161186.1|161312|161182|161318|161188|161310.1|161180.1|13
1652071610000|2022-05-09 04:46:50|161311.5|161181.5|161313.4|161183.4|161315.4|161185.4|161311.4|161181.4|13
1652071620000|2022-05-09 04:47:00|161311.7|161181.7|161311|161181|161327.6|161197.6|161310.3|161180.3|13
1652071630000|2022-05-09 04:47:10|161314.9|161184.9|161315.3|161185.3|161317.3|161187.3|161313.2|161183.2|7
1652071640000|2022-05-09 04:47:20|161311|161181|161315.6|161185.6|161315.7|161185.7|161311|161181|9
1652071650000|2022-05-09 04:47:30|161311.9|161181.9|161316.6|161186.6|161316.6|161186.6|161311.6|161181.6|9
1652071660000|2022-05-09 04:47:40|161318.3|161188.3|161314.3|161184.3|161320.6|161190.6|161314.3|161184.3|5
1652071670000|2022-05-09 04:47:50|161315.9|161185.9|161312.3|161182.3|161318.2|161188.2|161310.7|161180.7|10
1652071680000|2022-05-09 04:48:00|161313.5|161183.5|161316.5|161186.5|161316.6|161186.6|161310.7|161180.7|6
1652071690000|2022-05-09 04:48:10|161315.8|161185.8|161316.8|161186.8|161316.8|161186.8|161312.2|161182.2|7
1652071700000|2022-05-09 04:48:20|161310.5|161180.5|161315.7|161185.7|161315.8|161185.8|161310.5|161180.5|5
1652071710000|2022-05-09 04:48:30|161310.5|161180.5|161315.8|161185.8|161316.7|161186.7|161310.5|161180.5|9
1652071720000|2022-05-09 04:48:40|161309.2|161179.2|161319.9|161189.9|161319.9|161189.9|161309.2|161179.2|4
1652071730000|2022-05-09 04:48:50|161321.4|161191.4|161313.8|161183.8|161321.4|161191.4|161310|161180|7
1652071740000|2022-05-09 04:49:00|161312.7|161182.7|161314.6|161184.6|161324.4|161194.4|161309.4|161179.4|7
1652071750000|2022-05-09 04:49:10|161313.7|161183.7|161314.9|161184.9|161315.6|161185.6|161312.3|161182.3|10
1652071760000|2022-05-09 04:49:20|161316|161186|161315|161185|161317.1|161187.1|161311.5|161181.5|8
1652071770000|2022-05-09 04:49:30|161315.3|161185.3|161313.9|161183.9|161315.3|161185.3|161311.4|161181.4|10
1652071780000|2022-05-09 04:49:40|161315|161185|161311.8|161181.8|161324.2|161194.2|161304.9|161174.9|11
1652071790000|2022-05-09 04:49:50|161312|161182|161312.9|161182.9|161327.1|161197.1|161309|161179|7
1652071800000|2022-05-09 04:50:00|161315.8|161185.8|161297.5|161167.5|161334.8|161204.8|161297.5|161167.5|8
1652071810000|2022-05-09 04:50:10|161303.3|161173.3|161324.9|161194.9|161324.9|161194.9|161302.1|161172.1|8
1652071820000|2022-05-09 04:50:20|161349.5|161219.5|161300.8|161170.8|161349.5|161219.5|161288.6|161158.6|6
1652071830000|2022-05-09 04:50:30|161307.5|161177.5|161319.3|161189.3|161328.1|161198.1|161300|161170|7
1652071840000|2022-05-09 04:50:40|161323|161193|161307.2|161177.2|161323|161193|161297|161167|6
1652071850000|2022-05-09 04:50:50|161307.5|161177.5|161314.6|161184.6|161314.6|161184.6|161305.7|161175.7|4
1652071860000|2022-05-09 04:51:00|161314.5|161184.5|161290.5|161160.5|161314.5|161184.5|161290.5|161160.5|7
1652071870000|2022-05-09 04:51:10|161287.1|161157.1|161275|161145|161307.4|161177.4|161273.7|161143.7|12
1652071880000|2022-05-09 04:51:20|161340.3|161210.3|161291|161161|161340.3|161240.5|161291|161161|4
1652071890000|2022-05-09 04:51:30|161308|161178|161306.7|161176.7|161320.8|161190.8|161275|161145|13
1652071900000|2022-05-09 04:51:40|161290.3|161160.3|161307.2|161177.2|161311.9|161181.9|161289|161159|14
1652071910000|2022-05-09 04:51:50|161299.2|161169.2|161311.9|161181.9|161311.9|161181.9|161289|161159|8
1652071920000|2022-05-09 04:52:00|161294.9|161164.9|161314.4|161184.4|161317.9|161187.9|161290.4|161160.4|14
1652071930000|2022-05-09 04:52:10|161327.2|161197.2|161326.7|161196.7|161328.5|161198.5|161315.9|161185.9|5
1652071940000|2022-05-09 04:52:20|161337.4|161207.4|161316.5|161186.5|161337.4|161207.4|161316.5|161186.5|5
1652071950000|2022-05-09 04:52:30|161314.8|161184.8|161313|161183|161322|161192|161313|161183|10
1652071960000|2022-05-09 04:52:40|161322.2|161192.2|161322.6|161192.6|161324.5|161194.5|161314|161184|4
1652071970000|2022-05-09 04:52:50|161330.9|161200.9|161317|161187|161337.4|161207.4|161317|161187|4
1652071980000|2022-05-09 04:53:00|161323.3|161193.3|161337.5|161207.5|161337.5|161207.5|161320.9|161190.9|3
1652071990000|2022-05-09 04:53:10|161348.3|161218.3|161326.7|161196.7|161348.3|161218.3|161323.1|161193.1|3
1652072000000|2022-05-09 04:53:20|161333.2|161203.2|161324|161194|161333.2|161203.2|161324|161194|2
1652072010000|2022-05-09 04:53:30|161337.8|161207.8|161329.3|161199.3|161337.8|161207.8|161315.9|161185.9|5
1652072020000|2022-05-09 04:53:40|161333.1|161203.1|161331.5|161201.5|161333.1|161203.1|161328|161198|5
1652072030000|2022-05-09 04:53:50|161318.4|161188.4|161318.4|161188.4|161323|161193|161314.9|161184.9|4
1652072040000|2022-05-09 04:54:00|161320.6|161190.6|161330.6|161200.6|161330.6|161200.6|161320.6|161190.6|3
1652072050000|2022-05-09 04:54:10|161317.8|161187.8|161335.9|161205.9|161356|161205.9|161314.9|161119|4
1652072060000|2022-05-09 04:54:20|161324.7|161194.7|161327.2|161197.2|161329.7|161199.7|161324.7|161194.7|3
1652072070000|2022-05-09 04:54:30|161339.6|161209.6|161315.7|161185.7|161339.6|161209.6|161311.6|161181.6|5
1652072080000|2022-05-09 04:54:40|161320.1|161190.1|161319|161189|161320.3|161190.3|161312.8|161182.8|6
1652072090000|2022-05-09 04:54:50|161317.7|161187.7|161314.3|161184.3|161326.6|161196.6|161314.3|161184.3|5
1652072100000|2022-05-09 04:55:00|161324.8|161194.8|161325|161195|161325.1|161195.1|161318|161188|4
1652072110000|2022-05-09 04:55:10|161331.8|161201.8|161319.2|161189.2|161331.8|161201.8|161316.8|161186.8|5
1652072120000|2022-05-09 04:55:20|161314.3|161184.3|161318.2|161188.2|161318.2|161188.2|161314.3|161184.3|2
1652072130000|2022-05-09 04:55:30|161321.3|161191.3|161325.7|161195.7|161331.8|161201.8|161318.1|161188.1|4
1652072140000|2022-05-09 04:55:40|161327.3|161197.3|161321|161191|161327.3|161197.3|161315.6|161185.6|5
1652072150000|2022-05-09 04:55:50|161332.3|161202.3|161299.6|161209.6|161332.3|161215.8|161294.5|161187.7|9
1652072160000|2022-05-09 04:56:00|161306.4|161216.4|161314.8|161184.8|161323.2|161216.4|161297.7|161183|8
1652072170000|2022-05-09 04:56:10|161323.2|161193.2|161330|161200|161330|161200|161319.7|161189.7|4
1652072180000|2022-05-09 04:56:20|161340.6|161210.6|161321.6|161191.6|161340.6|161210.6|161318.5|161188.5|5
1652072190000|2022-05-09 04:56:30|161327|161197|161307.4|161177.4|161327|161197|161307.4|161177.4|8
1652072200000|2022-05-09 04:56:40|161309.6|161179.6|161330.3|161200.3|161330.3|161200.3|161309.6|161179.6|9
1652072210000|2022-05-09 04:56:50|161323.8|161193.8|161320.9|161190.9|161326|161196|161312.3|161182.3|8
1652072220000|2022-05-09 04:57:00|161317.3|161187.3|161325.5|161195.5|161329.1|161199.1|161315.9|161185.9|6
1652072230000|2022-05-09 04:57:10|161328.3|161198.3|161328.1|161198.1|161349.6|161219.6|161328.1|161198.1|4
1652072240000|2022-05-09 04:57:20|161324.6|161194.6|161334.9|161204.9|161334.9|161204.9|161324.6|161194.6|4
1652072250000|2022-05-09 04:57:30|161330.1|161200.1|161325.2|161195.2|161330.1|161224.7|161310.6|161189.9|13
1652072260000|2022-05-09 04:57:40|161324.5|161194.5|161345.5|161215.5|161345.5|161215.5|161324.5|161194.5|10
1652072270000|2022-05-09 04:57:50|161336.4|161206.4|161318.3|161228.3|161344.5|161229.1|161318.3|161205|13
1652072280000|2022-05-09 04:58:00|161316.8|161226.8|161321.5|161191.5|161331.6|161232.7|161316.8|161191.5|13
1652072290000|2022-05-09 04:58:10|161323.4|161193.4|161324|161194|161332|161202|161322.8|161192.8|8
1652072300000|2022-05-09 04:58:20|161329.8|161199.8|161336.5|161206.5|161336.5|161206.5|161322.5|161192.5|6
1652072310000|2022-05-09 04:58:30|161337.3|161207.3|161320.5|161190.5|161338.4|161208.4|161320.5|161190.5|12
1652072320000|2022-05-09 04:58:40|161324|161194|161323.5|161193.5|161335.9|161205.9|161323.5|161193.5|6
1652072330000|2022-05-09 04:58:50|161322.9|161192.9|161330.7|161200.7|161337.3|161207.3|161322.9|161192.9|6
1652072340000|2022-05-09 04:59:00|161332.3|161202.3|161325.3|161195.3|161333.2|161203.2|161323.4|161193.4|8
1652072350000|2022-05-09 04:59:10|161334.5|161204.5|161337.3|161207.3|161337.3|161207.3|161329.1|161199.1|7
1652072360000|2022-05-09 04:59:20|161329.9|161199.9|161324.5|161194.5|161334.5|161225.7|161315.7|161194.5|5
1652072370000|2022-05-09 04:59:30|161326.1|161196.1|161321.2|161191.2|161335.7|161205.7|161316.5|161186.5|9
1652072380000|2022-05-09 04:59:40|161335.8|161205.8|161325.2|161195.2|161344|161214|161324|161194|6
1652072390000|2022-05-09 04:59:50|161325.4|161195.4|161324.8|161194.8|161333.9|161203.9|161321.1|161191.1|20
1652072400000|2022-05-09 05:00:00|161329.7|161199.7|161327|161197|161329.7|161199.7|161321.1|161191.1|21
1652072410000|2022-05-09 05:00:10|161328.9|161198.9|161327.2|161197.2|161331.6|161201.6|161322.5|161192.5|8
1652072420000|2022-05-09 05:00:20|161327.1|161197.1|161322.4|161192.4|161330|161200|161320.9|161190.9|7
1652072430000|2022-05-09 05:00:30|161325|161195|161336.9|161206.9|161336.9|161206.9|161321.4|161191.4|7
1652072440000|2022-05-09 05:00:40|161336.8|161206.8|161340.6|161210.6|161349.4|161219.4|161336.6|161206.6|6
1652072450000|2022-05-09 05:00:50|161344.7|161214.7|161337.6|161207.6|161344.7|161214.7|161329.2|161199.2|6
1652072460000|2022-05-09 05:01:00|161340.6|161210.6|161343.2|161213.2|161343.2|161233.4|161318.5|161199.8|6
1652072470000|2022-05-09 05:01:10|161349.1|161219.1|161332.5|161202.5|161349.1|161219.1|161322|161192|5
1652072480000|2022-05-09 05:01:20|161324.5|161194.5|161347.5|161217.5|161347.7|161252.4|161318.2|161188.2|7
1652072490000|2022-05-09 05:01:30|161347.6|161217.6|161319.1|161189.1|161362.6|161217.6|161319.1|161152.7|6
1652072500000|2022-05-09 05:01:40|161325.4|161195.4|161326.9|161196.9|161371|161206.4|161320.7|161149.6|12
1652072510000|2022-05-09 05:01:50|161341|161211|161323.7|161193.7|161341|161211|161323.5|161193.5|5
1652072520000|2022-05-09 05:02:00|161331.8|161201.8|161332.2|161202.2|161332.8|161202.8|161320.7|161190.7|13
1652072530000|2022-05-09 05:02:10|161333|161203|161334.8|161204.8|161339.1|161209.1|161322.9|161192.9|12
1652072540000|2022-05-09 05:02:20|161328.8|161198.8|161329.1|161199.1|161330.7|161200.7|161321.6|161191.6|7
1652072550000|2022-05-09 05:02:30|161333.8|161203.8|161331.4|161201.4|161338.1|161208.1|161327.2|161197.2|9
1652072560000|2022-05-09 05:02:40|161338.3|161208.3|161340.8|161210.8|161340.8|161210.8|161333.1|161203.1|6
1652072570000|2022-05-09 05:02:50|161334.8|161204.8|161368.3|161238.3|161370|161240|161334.8|161204.8|22
1652072580000|2022-05-09 05:03:00|161363.9|161233.9|161366|161236|161368.1|161238.1|161362.8|161232.8|18
1652072590000|2022-05-09 05:03:10|161382.8|161252.8|161501|161371|161559.1|161392.2|161382.8|161252.8|36
1652072600000|2022-05-09 05:03:20|161507.9|161377.9|161523|161393|161530.9|161400.9|161500.8|161370.8|33
1652072610000|2022-05-09 05:03:30|161523.6|161393.6|161525.7|161395.7|161529.3|161399.3|161519.6|161389.6|29
1652072620000|2022-05-09 05:03:40|161526.2|161396.2|161517.5|161387.5|161533.8|161403.8|161511.9|161381.9|31
1652072630000|2022-05-09 05:03:50|161565.9|161359.8|161532.9|161402.9|161566.1|161402.9|161513.6|161337.9|34
1652072640000|2022-05-09 05:04:00|161523.8|161393.8|161522.6|161392.6|161533.2|161403.2|161517.4|161387.4|26
1652072650000|2022-05-09 05:04:10|161521.7|161391.7|161524.4|161394.4|161527.8|161397.8|161521.6|161391.6|29
1652072660000|2022-05-09 05:04:20|161523.9|161393.9|161551.9|161421.9|161564.6|161434.6|161521.9|161391.9|32
1652072670000|2022-05-09 05:04:30|161551.3|161421.3|161577.1|161447.1|161581.8|161451.8|161551.3|161421.3|35
1652072680000|2022-05-09 05:04:40|161579|161449|161573|161443|161586.4|161456.4|161567.7|161437.7|23
1652072690000|2022-05-09 05:04:50|161574|161444|161575|161445|161600.9|161470.9|161570.4|161440.4|26
1652072700000|2022-05-09 05:05:00|161576.4|161446.4|161618|161488|161642.7|161512.7|161576.4|161446.4|33
1652072710000|2022-05-09 05:05:10|161624.6|161494.6|161630.7|161500.7|161656.3|161506|161618.3|161447.5|28
1652072720000|2022-05-09 05:05:20|161632.4|161502.4|161696.1|161566.1|161698.4|161568.4|161623|161493|30
1652072730000|2022-05-09 05:05:30|161696.2|161566.2|161700.3|161570.3|161700.4|161570.4|161694.8|161564.8|26
1652072740000|2022-05-09 05:05:40|161700.2|161570.2|161697|161567|161700.9|161570.9|161696|161566|26
1652072750000|2022-05-09 05:05:50|161697.6|161567.6|161702.9|161572.9|161705.7|161575.7|161697|161567|25
1652072760000|2022-05-09 05:06:00|161702.4|161572.4|161699.3|161569.3|161704.2|161574.2|161699.3|161569.3|21
1652072770000|2022-05-09 05:06:10|161698.7|161568.7|161698.9|161568.9|161701.7|161571.7|161696.4|161566.4|19
1652072780000|2022-05-09 05:06:20|161696.4|161566.4|161691.9|161561.9|161731.4|161574.7|161688.2|161515.2|29
1652072790000|2022-05-09 05:06:30|161692.4|161562.4|161694.2|161564.2|161697.3|161567.3|161691.5|161561.5|26
1652072800000|2022-05-09 05:06:40|161695.2|161565.2|161698.3|161568.3|161709.7|161579.7|161695.2|161565.2|12
1652072810000|2022-05-09 05:06:50|161697.1|161567.1|161699.8|161569.8|161701.3|161571.3|161696.3|161566.3|23
1652072820000|2022-05-09 05:07:00|161701.4|161571.4|161685.8|161555.8|161701.4|161571.4|161685.1|161555.1|23
1652072830000|2022-05-09 05:07:10|161686.4|161556.4|161690.7|161560.7|161691.2|161561.2|161685.8|161555.8|18
1652072840000|2022-05-09 05:07:20|161693|161563|161683.3|161553.3|161693|161563|161681.5|161551.5|26
1652072850000|2022-05-09 05:07:30|161684.5|161554.5|161688.4|161558.4|161691.5|161561.5|161682.8|161552.8|21
1652072860000|2022-05-09 05:07:40|161687|161557|161683.5|161553.5|161688.8|161558.8|161682.5|161552.5|28
1652072870000|2022-05-09 05:07:50|161683.6|161553.6|161670.6|161540.6|161683.6|161553.6|161665|161535|31
1652072880000|2022-05-09 05:08:00|161670.8|161540.8|161667.9|161537.9|161672.9|161542.9|161665.8|161535.8|21
1652072890000|2022-05-09 05:08:10|161666.9|161536.9|161671|161541|161671|161541|161666.3|161536.3|24
1652072900000|2022-05-09 05:08:20|161667.1|161537.1|161673.1|161543.1|161684.4|161554.4|161667.1|161537.1|24
1652072910000|2022-05-09 05:08:30|161672|161542|161669.3|161539.3|161672.8|161542.8|161668.7|161538.7|21
1652072920000|2022-05-09 05:08:40|161670.4|161540.4|161678.9|161548.9|161683.7|161553.7|161669.9|161539.9|31
1652072930000|2022-05-09 05:08:50|161681.1|161551.1|161668.9|161538.9|161681.1|161551.1|161662|161532|28
1652072940000|2022-05-09 05:09:00|161663.1|161533.1|161657.9|161527.9|161666.8|161536.8|161653.3|161523.3|26
1652072950000|2022-05-09 05:09:10|161653.6|161523.6|161658.3|161528.3|161660.4|161530.4|161653.6|161523.6|18
1652072960000|2022-05-09 05:09:20|161658.2|161528.2|161659.1|161529.1|161668.6|161538.6|161646.8|161516.8|22
1652072970000|2022-05-09 05:09:30|161660.4|161530.4|161675.3|161545.3|161714.5|161545.3|161659.7|161488.1|27
1652072980000|2022-05-09 05:09:40|161669.6|161539.6|161697.8|161567.8|161704.1|161574.1|161667.3|161537.3|29
1652072990000|2022-05-09 05:09:50|161696.2|161566.2|161697.8|161567.8|161701.1|161571.1|161694.9|161564.9|38
1652073000000|2022-05-09 05:10:00|161697.3|161567.3|161696|161566|161698.8|161568.8|161694.7|161564.7|35
1652073010000|2022-05-09 05:10:10|161697.4|161567.4|161694.1|161564.1|161698.9|161568.9|161692.3|161562.3|24
1652073020000|2022-05-09 05:10:20|161693.7|161563.7|161698.9|161568.9|161699.7|161569.7|161693.2|161563.2|32
1652073030000|2022-05-09 05:10:30|161697|161567|161688|161558|161697|161567|161679.8|161549.8|31
1652073040000|2022-05-09 05:10:40|161688.5|161558.5|161698.1|161568.1|161700.5|161570.5|161681.4|161551.4|35
1652073050000|2022-05-09 05:10:50|161689.6|161559.6|161694.1|161564.1|161696.7|161566.7|161686.5|161556.5|34
1652073060000|2022-05-09 05:11:00|161693.9|161563.9|161690.1|161560.1|161698.9|161568.9|161688|161558|33
1652073070000|2022-05-09 05:11:10|161691.2|161561.2|161687.1|161557.1|161692.3|161562.3|161683.8|161553.8|34
1652073080000|2022-05-09 05:11:20|161687.5|161557.5|161686.1|161556.1|161689.1|161559.1|161686|161556|30
1652073090000|2022-05-09 05:11:30|161686.4|161556.4|161689.6|161559.6|161690.9|161560.9|161686|161556|28
1652073100000|2022-05-09 05:11:40|161689.8|161559.8|161696.9|161566.9|161711.2|161581.2|161687|161557|27
1652073110000|2022-05-09 05:11:50|161698.9|161568.9|161695.5|161565.5|161702.4|161572.4|161694.8|161564.8|32
1652073120000|2022-05-09 05:12:00|161694.9|161564.9|161690.5|161560.5|161694.9|161564.9|161689.8|161559.8|34
1652073130000|2022-05-09 05:12:10|161689.4|161559.4|161692.5|161562.5|161693.9|161563.9|161684.7|161554.7|34
1652073140000|2022-05-09 05:12:20|161694.5|161564.5|161695.7|161565.7|161696.3|161566.3|161686.8|161556.8|31
1652073150000|2022-05-09 05:12:30|161696.2|161566.2|161694.3|161564.3|161696.2|161566.2|161689.7|161559.7|35
1652073160000|2022-05-09 05:12:40|161694.1|161564.1|161696|161566|161696.7|161566.7|161690.6|161560.6|30
1652073170000|2022-05-09 05:12:50|161695.1|161565.1|161702.4|161572.4|161702.5|161572.5|161695.1|161565.1|24
1652073180000|2022-05-09 05:13:00|161694.5|161564.5|161683|161553|161700.4|161570.4|161682.6|161552.6|32
1652073190000|2022-05-09 05:13:10|161682.5|161552.5|161683.6|161553.6|161685.8|161555.8|161674.2|161544.2|37
1652073200000|2022-05-09 05:13:20|161685.4|161555.4|161688.2|161558.2|161689.6|161559.6|161684.8|161554.8|28
1652073210000|2022-05-09 05:13:30|161687.4|161557.4|161688.1|161558.1|161688.5|161558.5|161685.5|161555.5|21
1652073220000|2022-05-09 05:13:40|161687.5|161557.5|161687.6|161557.6|161688.5|161558.5|161686|161556|23
1652073230000|2022-05-09 05:13:50|161687.8|161557.8|161694.4|161564.4|161694.4|161564.4|161686.8|161556.8|23
1652073240000|2022-05-09 05:14:00|161694.6|161564.6|161687.1|161557.1|161730.2|161565|161683.4|161514|27
1652073250000|2022-05-09 05:14:10|161686.9|161556.9|161689.8|161559.8|161692.7|161562.7|161685.4|161555.4|36
1652073260000|2022-05-09 05:14:20|161690.4|161560.4|161689|161559|161691|161561|161686.6|161556.6|33
1652073270000|2022-05-09 05:14:30|161689.3|161559.3|161687|161557|161689.4|161559.4|161686.5|161556.5|28
1652073280000|2022-05-09 05:14:40|161686.6|161556.6|161688.3|161558.3|161689.1|161559.1|161686.6|161556.6|27
1652073290000|2022-05-09 05:14:50|161688.4|161558.4|161687.3|161557.3|161688.4|161558.4|161682.6|161552.6|30
1652073300000|2022-05-09 05:15:00|161687.8|161557.8|161689.9|161559.9|161689.9|161559.9|161685.9|161555.9|25
1652073310000|2022-05-09 05:15:10|161689.3|161559.3|161679.2|161549.2|161694.6|161564.6|161678.5|161548.5|27
1652073320000|2022-05-09 05:15:20|161679.9|161549.9|161681.7|161551.7|161683.6|161553.6|161678.2|161548.2|22
1652073330000|2022-05-09 05:15:30|161682.6|161552.6|161683.9|161553.9|161684.5|161554.5|161678.9|161548.9|26
1652073340000|2022-05-09 05:15:40|161684|161554|161681.2|161551.2|161692.1|161562.1|161676.3|161546.3|25
1652073350000|2022-05-09 05:15:50|161683|161553|161691.8|161561.8|161691.8|161561.8|161679.7|161549.7|32
1652073360000|2022-05-09 05:16:00|161685.1|161555.1|161689.4|161559.4|161690.1|161560.1|161685.1|161555.1|31
1652073370000|2022-05-09 05:16:10|161688.1|161558.1|161687.9|161557.9|161690.2|161560.2|161687.2|161557.2|27
1652073380000|2022-05-09 05:16:20|161687.6|161557.6|161687.7|161557.7|161691|161561|161687.3|161557.3|24
1652073390000|2022-05-09 05:16:30|161687.5|161557.5|161702.6|161572.6|161709.9|161579.9|161686.8|161556.8|29
1652073400000|2022-05-09 05:16:40|161703.5|161573.5|161701.6|161571.6|161705.9|161575.9|161698.4|161568.4|33
1652073410000|2022-05-09 05:16:50|161702.9|161572.9|161702.2|161572.2|161706.5|161576.5|161698.3|161568.3|27
1652073420000|2022-05-09 05:17:00|161702.7|161572.7|161686.9|161556.9|161705.4|161575.4|161682.1|161552.1|34
1652073430000|2022-05-09 05:17:10|161686.3|161556.3|161685.6|161555.6|161689.3|161559.3|161684.1|161554.1|31
1652073440000|2022-05-09 05:17:20|161684.5|161554.5|161687.5|161557.5|161687.6|161557.6|161681.2|161551.2|26
1652073450000|2022-05-09 05:17:30|161686.7|161556.7|161689.4|161559.4|161691.8|161561.8|161686.7|161556.7|24
1652073460000|2022-05-09 05:17:40|161688.6|161558.6|161695.3|161565.3|161709.1|161579.1|161688.6|161558.6|34
1652073470000|2022-05-09 05:17:50|161695.6|161565.6|161698|161568|161703|161573|161695.4|161565.4|34
1652073480000|2022-05-09 05:18:00|161698.5|161568.5|161704.5|161574.5|161704.5|161574.5|161693|161563|27
1652073490000|2022-05-09 05:18:10|161702.8|161572.8|161701.6|161571.6|161708.3|161578.3|161697|161567|25
1652073500000|2022-05-09 05:18:20|161697.7|161567.7|161701.6|161571.6|161705.2|161575.2|161695.7|161565.7|34
1652073510000|2022-05-09 05:18:30|161700.5|161570.5|161704.1|161574.1|161710.5|161580.5|161700.5|161570.5|15
1652073520000|2022-05-09 05:18:40|161708.6|161578.6|161703.2|161573.2|161708.6|161578.6|161700.3|161570.3|31
1652073530000|2022-05-09 05:18:50|161700.3|161570.3|161701.8|161571.8|161702.8|161572.8|161697.6|161567.6|24
1652073540000|2022-05-09 05:19:00|161702|161572|161698.7|161568.7|161702.8|161572.8|161695.7|161565.7|23
1652073550000|2022-05-09 05:19:10|161697.4|161567.4|161692.4|161562.4|161729.9|161574.3|161686.7|161528.2|29
1652073560000|2022-05-09 05:19:20|161691.1|161561.1|161702.6|161572.6|161706.7|161576.7|161688.7|161558.7|33
1652073570000|2022-05-09 05:19:30|161706.1|161576.1|161690.1|161560.1|161706.1|161576.1|161690.1|161560.1|30
1652073580000|2022-05-09 05:19:40|161687.8|161557.8|161687.2|161557.2|161690.4|161560.4|161686.8|161556.8|33
1652073590000|2022-05-09 05:19:50|161686.8|161556.8|161689.3|161559.3|161689.6|161559.6|161686.4|161556.4|28
1652073600000|2022-05-09 05:20:00|161689|161559|161691|161561|161692.7|161562.7|161686.7|161556.7|23
1652073610000|2022-05-09 05:20:10|161694.1|161564.1|161688.1|161558.1|161694.1|161564.1|161687.8|161557.8|32
1652073620000|2022-05-09 05:20:20|161687.4|161557.4|161691|161561|161692.4|161562.4|161687.4|161557.4|26
1652073630000|2022-05-09 05:20:30|161690.6|161560.6|161700.4|161570.4|161700.4|161570.4|161690.2|161560.2|24
1652073640000|2022-05-09 05:20:40|161700.1|161570.1|161703.2|161573.2|161703.2|161573.2|161699.4|161569.4|25
1652073650000|2022-05-09 05:20:50|161703.6|161573.6|161702.7|161572.7|161704.3|161574.3|161701.1|161571.1|22
1652073660000|2022-05-09 05:21:00|161703.1|161573.1|161693.1|161563.1|161703.1|161573.1|161693.1|161563.1|28
1652073670000|2022-05-09 05:21:10|161693.3|161563.3|161693.3|161563.3|161700.2|161570.2|161691|161561|26
1652073680000|2022-05-09 05:21:20|161693.7|161563.7|161694|161564|161695.6|161565.6|161688.7|161558.7|29
1652073690000|2022-05-09 05:21:30|161695.1|161565.1|161707.6|161577.6|161707.9|161577.9|161694.2|161564.2|27
1652073700000|2022-05-09 05:21:40|161703.1|161573.1|161705.6|161575.6|161706.5|161576.5|161699.1|161569.1|31
1652073710000|2022-05-09 05:21:50|161708.6|161578.6|161709.1|161579.1|161709.7|161579.7|161705.8|161575.8|28
1652073720000|2022-05-09 05:22:00|161708.9|161578.9|161712.5|161582.5|161714.2|161584.2|161708.9|161578.9|16
1652073730000|2022-05-09 05:22:10|161711.4|161581.4|161704.2|161574.2|161713.7|161583.7|161704.1|161574.1|26
1652073740000|2022-05-09 05:22:20|161703.3|161573.3|161695.7|161565.7|161705.9|161575.9|161691.9|161561.9|28
1652073750000|2022-05-09 05:22:30|161695.3|161565.3|161694.6|161564.6|161699.9|161569.9|161692.5|161562.5|21
1652073760000|2022-05-09 05:22:40|161695|161565|161701.5|161571.5|161701.9|161571.9|161695|161565|24
1652073770000|2022-05-09 05:22:50|161701.4|161571.4|161704.7|161574.7|161706.5|161576.5|161700.6|161570.6|25
1652073780000|2022-05-09 05:23:00|161701.8|161571.8|161700.7|161570.7|161729.7|161576.8|161697.9|161524|31
1652073790000|2022-05-09 05:23:10|161703.1|161573.1|161703.3|161573.3|161706|161576|161698.7|161568.7|31
1652073800000|2022-05-09 05:23:20|161701.9|161571.9|161708.8|161578.8|161715.9|161585.9|161701.7|161571.7|29
1652073810000|2022-05-09 05:23:30|161709.6|161579.6|161702.1|161572.1|161712.3|161582.3|161699.9|161569.9|24
1652073820000|2022-05-09 05:23:40|161704.2|161574.2|161705.8|161575.8|161705.8|161575.8|161699.8|161569.8|22
1652073830000|2022-05-09 05:23:50|161705.7|161575.7|161709.4|161579.4|161715.9|161585.9|161702.2|161572.2|30
1652073840000|2022-05-09 05:24:00|161710.2|161580.2|161718.3|161588.3|161720.2|161590.2|161710|161580|27
1652073850000|2022-05-09 05:24:10|161719.6|161589.6|161716|161586|161719.8|161589.8|161714.8|161584.8|19
1652073860000|2022-05-09 05:24:20|161716.3|161586.3|161718.2|161588.2|161727.4|161597.4|161715.5|161585.5|26
1652073870000|2022-05-09 05:24:30|161713.7|161583.7|161708.9|161578.9|161717.4|161587.4|161706.8|161576.8|25
1652073880000|2022-05-09 05:24:40|161711|161581|161708|161578|161712.8|161582.8|161705.2|161575.2|26
1652073890000|2022-05-09 05:24:50|161707.5|161577.5|161703.7|161573.7|161707.8|161577.8|161701.5|161571.5|24
1652073900000|2022-05-09 05:25:00|161703.6|161573.6|161710|161580|161710|161580|161701.9|161571.9|26
1652073910000|2022-05-09 05:25:10|161710.2|161580.2|161712.1|161582.1|161713.5|161583.5|161706.1|161576.1|20
1652073920000|2022-05-09 05:25:20|161718.9|161628.9|161715.7|161585.7|161722.9|161628.9|161708.5|161580.8|28
1652073930000|2022-05-09 05:25:30|161715.5|161585.5|161712.6|161582.6|161716.5|161586.5|161706.5|161576.5|34
1652073940000|2022-05-09 05:25:40|161713.9|161583.9|161707.3|161577.3|161713.9|161583.9|161704.6|161574.6|25
1652073950000|2022-05-09 05:25:50|161707.5|161577.5|161705.5|161575.5|161711.3|161581.3|161703.4|161573.4|24
1652073960000|2022-05-09 05:26:00|161706.3|161576.3|161709.6|161579.6|161709.9|161579.9|161704.2|161574.2|22
1652073970000|2022-05-09 05:26:10|161709.7|161579.7|161716|161586|161727.1|161597.1|161683.6|161574.9|24
1652073980000|2022-05-09 05:26:20|161712.1|161582.1|161699.2|161569.2|161718.8|161588.8|161699.2|161569.2|35
1652073990000|2022-05-09 05:26:30|161709.6|161579.6|161708.3|161578.3|161718.8|161588.8|161702.5|161572.5|26
1652074000000|2022-05-09 05:26:40|161707|161577|161703.8|161573.8|161713.8|161583.8|161700.7|161570.7|27
1652074010000|2022-05-09 05:26:50|161702.3|161572.3|161705.7|161575.7|161711.4|161581.4|161701.5|161571.5|29
1652074020000|2022-05-09 05:27:00|161705.5|161575.5|161708.4|161578.4|161715.5|161585.5|161703.2|161573.2|31
1652074030000|2022-05-09 05:27:10|161711.4|161581.4|161713.2|161583.2|161713.2|161583.2|161705.6|161575.6|27
1652074040000|2022-05-09 05:27:20|161713.4|161583.4|161707.3|161577.3|161713.4|161583.4|161705.9|161575.9|28
1652074050000|2022-05-09 05:27:30|161707.9|161577.9|161706.8|161576.8|161715.5|161585.5|161705.4|161575.4|24
1652074060000|2022-05-09 05:27:40|161708.2|161578.2|161704|161574|161709.3|161579.3|161702.2|161572.2|30
1652074070000|2022-05-09 05:27:50|161704.9|161574.9|161697.3|161567.3|161706.5|161576.5|161696.8|161566.8|27
1652074080000|2022-05-09 05:28:00|161697|161567|161697.3|161567.3|161702|161572|161697|161567|26
1652074090000|2022-05-09 05:28:10|161706.4|161576.4|161699.9|161569.9|161711.3|161581.3|161691.8|161561.8|30
1652074100000|2022-05-09 05:28:20|161706.2|161576.2|161698.5|161568.5|161721.4|161591.4|161685.1|161555.1|33
1652074110000|2022-05-09 05:28:30|161697.1|161567.1|161697.4|161567.4|161701.7|161571.7|161694.9|161564.9|30
1652074120000|2022-05-09 05:28:40|161698|161568|161686.1|161556.1|161698.9|161568.9|161683.2|161553.2|22
1652074130000|2022-05-09 05:28:50|161684.8|161554.8|161690.1|161560.1|161693.2|161563.2|161684.5|161554.5|28
1652074140000|2022-05-09 05:29:00|161687.6|161557.6|161686.5|161556.5|161693.8|161563.8|161685.4|161555.4|28
1652074150000|2022-05-09 05:29:10|161688.9|161558.9|161664.8|161534.8|161690|161560|161662.2|161532.2|29
1652074160000|2022-05-09 05:29:20|161667.5|161537.5|161656.6|161526.6|161671.1|161541.1|161643.9|161513.9|29
1652074170000|2022-05-09 05:29:30|161660.9|161530.9|161652.2|161522.2|161661.3|161531.3|161649.1|161519.1|30
1652074180000|2022-05-09 05:29:40|161651.2|161521.2|161658.4|161528.4|161658.4|161528.4|161651.2|161521.2|30
1652074190000|2022-05-09 05:29:50|161658.6|161528.6|161658.1|161528.1|161701.8|161542.2|161658.1|161500.9|23
1652074200000|2022-05-09 05:30:00|161660|161530|161619.5|161489.5|161676.1|161530|161614.5|161456|40
1652074210000|2022-05-09 05:30:10|161620.9|161490.9|161608.5|161406.2|161626|161490.9|161569.8|161406.2|39
1652074220000|2022-05-09 05:30:20|161606.9|161406.8|161630.4|161419.8|161644|161462.3|161591|161406.8|39
1652074230000|2022-05-09 05:30:30|161625.3|161420.4|161626.4|161404.5|161627.4|161445.3|161565.9|161403.8|39
1652074240000|2022-05-09 05:30:40|161626.7|161404.6|161633.2|161419.5|161645.2|161419.5|161616.3|161402.9|36
1652074250000|2022-05-09 05:30:50|161639.4|161417.4|161633.2|161399.8|161642.1|161455.3|161575|161394.7|35
1652074260000|2022-05-09 05:31:00|161613.8|161402.4|161622.3|161401.8|161638.6|161440.2|161566.4|161387|38
1652074270000|2022-05-09 05:31:10|161621.2|161403|161612.7|161409.1|161632.4|161448.5|161566.7|161401.4|35
1652074280000|2022-05-09 05:31:20|161576.5|161446.5|161577.2|161447.2|161620.7|161449.8|161573.8|161404.4|34
1652074290000|2022-05-09 05:31:30|161574.2|161444.2|161579.3|161449.3|161626.1|161449.4|161572.2|161408.5|32
1652074300000|2022-05-09 05:31:40|161578.2|161448.2|161583.1|161453.1|161586.7|161456.7|161578|161448|26
1652074310000|2022-05-09 05:31:50|161579.3|161449.3|161584.3|161454.3|161589|161459|161577|161447|32
1652074320000|2022-05-09 05:32:00|161584.5|161454.5|161580.1|161450.1|161589.8|161459.8|161580.1|161450.1|32
1652074330000|2022-05-09 05:32:10|161580.7|161450.7|161586.2|161456.2|161593.8|161463.8|161580.7|161450.7|32
1652074340000|2022-05-09 05:32:20|161586.9|161456.9|161582.4|161452.4|161591.7|161461.7|161579.4|161449.4|29
1652074350000|2022-05-09 05:32:30|161582.8|161452.8|161623.6|161413.8|161623.6|161453.7|161580.8|161412.7|25
1652074360000|2022-05-09 05:32:40|161622.9|161413.6|161636.8|161506.8|161686.4|161519|161583.5|161413.6|35
1652074370000|2022-05-09 05:32:50|161628.7|161498.7|161579.4|161449.4|161646.1|161502.8|161578.9|161415.5|37
1652074380000|2022-05-09 05:33:00|161580.8|161450.8|161625.5|161406.7|161641.2|161451.9|161579.4|161395.6|33
1652074390000|2022-05-09 05:33:10|161618.5|161410.3|161629.2|161397.6|161629.2|161459.7|161573.7|161397.6|37
1652074400000|2022-05-09 05:33:20|161629.4|161397.7|161635.7|161412.4|161636.6|161446|161570.8|161397.7|35
1652074410000|2022-05-09 05:33:30|161631.3|161417.2|161587.2|161457.2|161632.9|161457.2|161587.2|161415.7|32
1652074420000|2022-05-09 05:33:40|161587|161457|161593.6|161463.6|161621.4|161465.3|161586|161421.3|35
1652074430000|2022-05-09 05:33:50|161592.9|161462.9|161653.8|161523.8|161697.5|161542.2|161592.7|161462.7|35
1652074440000|2022-05-09 05:34:00|161654.6|161524.6|161643.2|161513.2|161703.7|161530.6|161643.2|161467.3|39
1652074450000|2022-05-09 05:34:10|161646.9|161516.9|161648.8|161518.8|161684|161523|161645.2|161483.1|33
1652074460000|2022-05-09 05:34:20|161650|161520|161676.6|161475.8|161684.8|161520.4|161638.4|161467.9|39
1652074470000|2022-05-09 05:34:30|161641.3|161511.3|161650.4|161520.4|161692.3|161524.6|161641.3|161474|36
1652074480000|2022-05-09 05:34:40|161651.5|161521.5|161692.5|161490|161699.1|161526.4|161648.3|161477.6|37
1652074490000|2022-05-09 05:34:50|161694|161489.2|161643.9|161513.9|161696.4|161528.8|161643.9|161477.7|36
1652074500000|2022-05-09 05:35:00|161645.2|161515.2|161643.3|161513.3|161671.2|161518.8|161621.9|161455.3|37
1652074510000|2022-05-09 05:35:10|161640.7|161510.7|161644.6|161514.6|161688.6|161524.7|161640.7|161475.8|38
1652074520000|2022-05-09 05:35:20|161644|161514|161691.2|161477.3|161691.2|161515.7|161641.4|161474.3|37
1652074530000|2022-05-09 05:35:30|161692.2|161477.7|161692.5|161562.5|161726|161564.3|161667.7|161473.3|35
1652074540000|2022-05-09 05:35:40|161696.9|161566.9|161680.1|161550.1|161715.2|161568.2|161675.3|161506.2|39
1652074550000|2022-05-09 05:35:50|161680.5|161550.5|161692.9|161562.9|161701.7|161571.7|161680.5|161550.5|39
1652074560000|2022-05-09 05:36:00|161688.3|161558.3|161691.9|161561.9|161692.5|161562.5|161680.6|161550.6|37
1652074570000|2022-05-09 05:36:10|161691.8|161561.8|161692.5|161562.5|161694.8|161564.8|161683.5|161553.5|29
1652074580000|2022-05-09 05:36:20|161692.4|161562.4|161691.5|161561.5|161694.9|161564.9|161689|161559|31
1652074590000|2022-05-09 05:36:30|161691.6|161561.6|161703.1|161573.1|161705.8|161575.8|161691.6|161561.6|36
1652074600000|2022-05-09 05:36:40|161703|161573|161699.4|161569.4|161706.2|161576.2|161697.4|161567.4|36
1652074610000|2022-05-09 05:36:50|161698.2|161568.2|161711.8|161581.8|161712.8|161582.8|161692.9|161562.9|32
1652074620000|2022-05-09 05:37:00|161708.4|161578.4|161689|161559|161708.8|161578.8|161686.4|161556.4|36
1652074630000|2022-05-09 05:37:10|161693.2|161563.2|161694.6|161564.6|161696.5|161566.5|161682.4|161552.4|31
1652074640000|2022-05-09 05:37:20|161696|161566|161694.4|161564.4|161700|161570|161691.7|161561.7|31
1652074650000|2022-05-09 05:37:30|161693.6|161563.6|161689.2|161559.2|161695.5|161565.5|161682|161552|27
1652074660000|2022-05-09 05:37:40|161689.6|161559.6|161693.1|161563.1|161693.1|161563.1|161689.3|161559.3|25
1652074670000|2022-05-09 05:37:50|161691.5|161561.5|161690.8|161560.8|161694.4|161564.4|161686.4|161556.4|28
1652074680000|2022-05-09 05:38:00|161690.9|161560.9|161688.7|161558.7|161693.2|161563.2|161687.8|161557.8|17
1652074690000|2022-05-09 05:38:10|161689.2|161559.2|161684.1|161554.1|161699.6|161569.6|161680.5|161550.5|27
1652074700000|2022-05-09 05:38:20|161684.3|161554.3|161688.4|161558.4|161692.6|161562.6|161679.3|161549.3|30
1652074710000|2022-05-09 05:38:30|161689.4|161559.4|161686.4|161556.4|161694.5|161564.5|161673.8|161543.8|35
1652074720000|2022-05-09 05:38:40|161687.1|161557.1|161695.6|161565.6|161697.9|161567.9|161686.1|161556.1|35
1652074730000|2022-05-09 05:38:50|161695|161565|161687.9|161557.9|161695|161565|161687.7|161557.7|31
1652074740000|2022-05-09 05:39:00|161664.9|161534.9|161627|161497|161682.1|161534.9|161620.5|161456.2|39
1652074750000|2022-05-09 05:39:10|161628.7|161498.7|161633|161503|161668.1|161503.8|161621.7|161466.5|34
1652074760000|2022-05-09 05:39:20|161627.3|161497.3|161631.1|161501.1|161635.1|161505.1|161620.1|161490.1|33
1652074770000|2022-05-09 05:39:30|161632.5|161502.5|161632.7|161502.7|161693.7|161519.2|161630.5|161470.4|39
1652074780000|2022-05-09 05:39:40|161631.2|161501.2|161627.1|161497.1|161635.3|161505.3|161623|161493|33
1652074790000|2022-05-09 05:39:50|161624.3|161494.3|161686.2|161480.3|161686.2|161518.3|161622.1|161480.3|35
1652074800000|2022-05-09 05:40:00|161649.1|161519.1|161644.2|161514.2|161678|161519.1|161638.2|161470.5|33
1652074810000|2022-05-09 05:40:10|161644.3|161514.3|161564.2|161434.2|161691.8|161528|161558|161428|36
1652074820000|2022-05-09 05:40:20|161566.1|161436.1|161579.2|161449.2|161582.8|161452.8|161560.7|161430.7|33
1652074830000|2022-05-09 05:40:30|161579.3|161449.3|161583.5|161453.5|161584|161454|161575.5|161445.5|35
1652074840000|2022-05-09 05:40:40|161580.7|161450.7|161579.1|161449.1|161616.1|161450.7|161574.7|161415.8|26
1652074850000|2022-05-09 05:40:50|161578.2|161448.2|161578.3|161448.3|161586.1|161456.1|161576.2|161446.2|27
1652074860000|2022-05-09 05:41:00|161576.4|161446.4|161617.1|161416.8|161632.2|161458.9|161562.3|161376.5|33
1652074870000|2022-05-09 05:41:10|161569|161439|161571.7|161441.7|161635.5|161460.7|161563.1|161428.3|32
1652074880000|2022-05-09 05:41:20|161575.7|161445.7|161610|161480|161648.6|161493.4|161573.4|161434.5|32
1652074890000|2022-05-09 05:41:30|161650.7|161446.6|161654.4|161445.2|161666.8|161501.5|161609.2|161434.6|38
1652074900000|2022-05-09 05:41:40|161620.1|161490.1|161624|161494|161662|161506.5|161613.5|161445.3|29
1652074910000|2022-05-09 05:41:50|161620.5|161490.5|161675|161469.5|161677.5|161511.2|161620.5|161464.3|28
1652074920000|2022-05-09 05:42:00|161667|161466.2|161670.1|161540.1|161698.1|161541.1|161630.1|161464.2|35
1652074930000|2022-05-09 05:42:10|161674.6|161544.6|161662.3|161532.3|161676.4|161546.4|161656.7|161526.7|40
1652074940000|2022-05-09 05:42:20|161663.3|161533.3|161676.8|161546.8|161691.1|161561.1|161654.3|161524.3|33
1652074950000|2022-05-09 05:42:30|161676.6|161546.6|161664.4|161534.4|161679.9|161549.9|161656.5|161526.5|32
1652074960000|2022-05-09 05:42:40|161664.2|161534.2|161664.2|161534.2|161671.5|161541.5|161661.2|161531.2|26
1652074970000|2022-05-09 05:42:50|161660.3|161530.3|161644|161514|161668.5|161538.5|161613.1|161456.2|38
1652074980000|2022-05-09 05:43:00|161638.3|161508.3|161636.6|161506.6|161695.4|161526.4|161621.6|161470.1|39
1652074990000|2022-05-09 05:43:10|161640.6|161510.6|161644.1|161514.1|161689.7|161523.6|161634|161472.6|32
1652075000000|2022-05-09 05:43:20|161644.2|161514.2|161677.8|161547.8|161678.5|161548.5|161642|161512|31
1652075010000|2022-05-09 05:43:30|161680.4|161550.4|161676.7|161546.7|161682.4|161552.4|161667.2|161537.2|35
1652075020000|2022-05-09 05:43:40|161676.1|161546.1|161678.5|161548.5|161686|161556|161674|161544|31
1652075030000|2022-05-09 05:43:50|161678.6|161548.6|161689.1|161559.1|161689.5|161559.5|161670.7|161540.7|25
1652075040000|2022-05-09 05:44:00|161691.1|161561.1|161680.7|161550.7|161691.1|161561.1|161678.9|161548.9|31
1652075050000|2022-05-09 05:44:10|161680.5|161550.5|161677.1|161547.1|161693.7|161563.7|161668.6|161538.6|34
1652075060000|2022-05-09 05:44:20|161677.4|161547.4|161686.2|161556.2|161691.4|161561.4|161677.4|161547.4|31
1652075070000|2022-05-09 05:44:30|161686.5|161556.5|161685.8|161555.8|161686.6|161556.6|161677.9|161547.9|29
1652075080000|2022-05-09 05:44:40|161685.5|161555.5|161671.3|161541.3|161686.2|161556.2|161669.3|161539.3|29
1652075090000|2022-05-09 05:44:50|161668.1|161538.1|161680.8|161550.8|161683.9|161553.9|161665|161535|29
1652075100000|2022-05-09 05:45:00|161676.6|161546.6|161682.8|161552.8|161714.3|161560.9|161671.9|161496.7|33
1652075110000|2022-05-09 05:45:10|161681.3|161551.3|161687.3|161557.3|161691|161561|161667.5|161537.5|29
1652075120000|2022-05-09 05:45:20|161684.7|161554.7|161685.5|161555.5|161687.2|161557.2|161674.7|161544.7|35
1652075130000|2022-05-09 05:45:30|161683.2|161553.2|161683.5|161553.5|161685.4|161555.4|161674.2|161544.2|29
1652075140000|2022-05-09 05:45:40|161684.9|161554.9|161681.7|161551.7|161688.7|161558.7|161680.9|161550.9|16
1652075150000|2022-05-09 05:45:50|161679.2|161549.2|161689.5|161559.5|161692.8|161562.8|161679.2|161549.2|31
1652075160000|2022-05-09 05:46:00|161691.9|161561.9|161691.9|161561.9|161692.3|161562.3|161684.2|161554.2|24
1652075170000|2022-05-09 05:46:10|161691.8|161561.8|161694.8|161564.8|161694.8|161564.8|161675.2|161545.2|25
1652075180000|2022-05-09 05:46:20|161694.6|161564.6|161684.1|161554.1|161694.6|161564.6|161673|161543|34
1652075190000|2022-05-09 05:46:30|161683.4|161553.4|161688.5|161558.5|161692.2|161562.2|161681.6|161551.6|26
1652075200000|2022-05-09 05:46:40|161689|161559|161692|161562|161692.5|161562.5|161687.9|161557.9|22
1652075210000|2022-05-09 05:46:50|161691.1|161561.1|161694.3|161564.3|161696.1|161566.1|161687.1|161557.1|26
1652075220000|2022-05-09 05:47:00|161694.1|161564.1|161691.1|161561.1|161694.1|161564.1|161687.9|161557.9|20
1652075230000|2022-05-09 05:47:10|161689.2|161559.2|161696.8|161566.8|161697.2|161567.2|161682.2|161552.2|23
1652075240000|2022-05-09 05:47:20|161696.9|161566.9|161699.6|161569.6|161699.6|161569.6|161691.7|161561.7|32
1652075250000|2022-05-09 05:47:30|161696.5|161566.5|161706.9|161576.9|161712.7|161582.7|161689|161559|37
1652075260000|2022-05-09 05:47:40|161706.6|161576.6|161712.9|161582.9|161721.5|161591.5|161703.6|161573.6|38
1652075270000|2022-05-09 05:47:50|161713.4|161583.4|161715.6|161585.6|161717.1|161587.1|161704.8|161574.8|22
1652075280000|2022-05-09 05:48:00|161716|161586|161704|161574|161716.6|161586.6|161701.5|161571.5|34
1652075290000|2022-05-09 05:48:10|161702.7|161572.7|161696.7|161566.7|161702.7|161572.7|161685.6|161555.6|32
1652075300000|2022-05-09 05:48:20|161698.5|161568.5|161645.1|161515.1|161700.8|161569.2|161642.1|161452.2|34
1652075310000|2022-05-09 05:48:30|161680.9|161479.6|161648.9|161518.9|161680.9|161520.4|161643.8|161479.6|31
1652075320000|2022-05-09 05:48:40|161647.2|161517.2|161648.4|161518.4|161650.2|161520.2|161645.2|161515.2|32
1652075330000|2022-05-09 05:48:50|161648.2|161518.2|161642.3|161512.3|161700.6|161518.6|161637.3|161449.3|33
1652075340000|2022-05-09 05:49:00|161640.8|161510.8|161679.4|161549.4|161731.8|161561.4|161640.8|161476.6|26
1652075350000|2022-05-09 05:49:10|161681|161551|161669.5|161539.5|161683.8|161553.8|161658.7|161528.7|22
1652075360000|2022-05-09 05:49:20|161671.8|161541.8|161676.5|161546.5|161726.5|161550.2|161645|161445.9|34
1652075370000|2022-05-09 05:49:30|161678.2|161548.2|161666.9|161452.7|161681.4|161551.4|161635.9|161443.1|30
1652075380000|2022-05-09 05:49:40|161661.4|161459.1|161589.3|161388.6|161678.1|161496.1|161552.1|161384.4|31
1652075390000|2022-05-09 05:49:50|161555.8|161425.8|161545.4|161415.4|161600.5|161425.8|161543.4|161378.5|33
1652075400000|2022-05-09 05:50:00|161550.7|161420.7|161562.5|161432.5|161603.7|161433|161550.7|161373.1|35
1652075410000|2022-05-09 05:50:10|161561.6|161431.6|161557.1|161427.1|161601|161431.6|161549.1|161368.5|31
1652075420000|2022-05-09 05:50:20|161556.8|161426.8|161558.8|161428.8|161558.8|161428.8|161554.8|161424.8|25
1652075430000|2022-05-09 05:50:30|161556.6|161426.6|161553.4|161423.4|161557.5|161427.5|161553.4|161423.4|31
1652075440000|2022-05-09 05:50:40|161554.4|161424.4|161564.8|161434.8|161616|161438.4|161554.4|161374.1|33
1652075450000|2022-05-09 05:50:50|161564.6|161434.6|161570.3|161440.3|161614|161443.4|161564.6|161396.3|34
1652075460000|2022-05-09 05:51:00|161570.1|161440.1|161566|161436|161623.5|161441.7|161565.1|161391.9|31
1652075470000|2022-05-09 05:51:10|161566.6|161436.6|161560|161430|161567.2|161437.2|161554.2|161424.2|20
1652075480000|2022-05-09 05:51:20|161558.5|161428.5|161592.8|161385.7|161598.3|161432.8|161549.4|161376.1|28
1652075490000|2022-05-09 05:51:30|161592.6|161385.8|161582.4|161452.4|161626.8|161452.6|161561.6|161384.5|29
1652075500000|2022-05-09 05:51:40|161580|161450|161582.8|161452.8|161630.5|161453.8|161579.5|161401.6|30
1652075510000|2022-05-09 05:51:50|161583|161453|161619.1|161489.1|161621.3|161491.3|161579.9|161412|24
1652075520000|2022-05-09 05:52:00|161617.9|161487.9|161616.2|161486.2|161619.6|161489.6|161616.2|161486.2|27
1652075530000|2022-05-09 05:52:10|161616.4|161486.4|161644.7|161514.7|161660.4|161530.4|161615.5|161485.5|32
1652075540000|2022-05-09 05:52:20|161644.3|161514.3|161646.5|161516.5|161650.7|161520.7|161642.5|161512.5|33
1652075550000|2022-05-09 05:52:30|161647|161517|161677.6|161547.6|161678.6|161548.6|161647|161517|36
1652075560000|2022-05-09 05:52:40|161677.7|161547.7|161676.3|161546.3|161678.9|161548.9|161662.6|161532.6|31
1652075570000|2022-05-09 05:52:50|161671.3|161541.3|161665.2|161535.2|161673.5|161543.5|161654.2|161524.2|31
1652075580000|2022-05-09 05:53:00|161667.5|161537.5|161662.2|161532.2|161671.5|161541.5|161656.8|161526.8|33
1652075590000|2022-05-09 05:53:10|161663.2|161533.2|161660.9|161530.9|161663.2|161533.2|161656.3|161526.3|31
1652075600000|2022-05-09 05:53:20|161662.4|161532.4|161657.9|161527.9|161663.3|161533.3|161656.9|161526.9|29
1652075610000|2022-05-09 05:53:30|161658|161528|161660.7|161530.7|161663.9|161533.9|161652.1|161522.1|36
1652075620000|2022-05-09 05:53:40|161660.8|161530.8|161660.2|161530.2|161665.4|161535.4|161658.5|161528.5|33
1652075630000|2022-05-09 05:53:50|161659.2|161529.2|161666.3|161536.3|161666.3|161536.3|161657.3|161527.3|26
1652075640000|2022-05-09 05:54:00|161660.1|161530.1|161660|161530|161663.8|161533.8|161659|161529|31
1652075650000|2022-05-09 05:54:10|161661.4|161531.4|161662.4|161532.4|161664.2|161534.2|161661|161531|22
1652075660000|2022-05-09 05:54:20|161661.7|161531.7|161647|161517|161662|161532|161646.8|161516.8|22
1652075670000|2022-05-09 05:54:30|161647.5|161517.5|161644.3|161514.3|161647.5|161517.5|161644.1|161514.1|23
1652075680000|2022-05-09 05:54:40|161644.6|161514.6|161656.5|161526.5|161658.3|161528.3|161644.6|161514.6|33
1652075690000|2022-05-09 05:54:50|161655.4|161525.4|161656.9|161526.9|161656.9|161526.9|161647.1|161517.1|20
1652075700000|2022-05-09 05:55:00|161657|161527|161653.5|161523.5|161662.1|161532.1|161653.5|161523.5|26
1652075710000|2022-05-09 05:55:10|161652.2|161522.2|161660.4|161530.4|161670|161540|161642|161512|24
1652075720000|2022-05-09 05:55:20|161647.9|161517.9|161650.1|161520.1|161666|161536|161646.1|161516.1|30
1652075730000|2022-05-09 05:55:30|161656.8|161526.8|161644.8|161514.8|161660.4|161530.4|161644.8|161514.8|25
1652075740000|2022-05-09 05:55:40|161645.7|161515.7|161660.2|161530.2|161660.2|161530.2|161645.2|161515.2|23
1652075750000|2022-05-09 05:55:50|161656.6|161526.6|161653.9|161523.9|161662|161532|161651|161521|24
1652075760000|2022-05-09 05:56:00|161654.7|161524.7|161655.1|161525.1|161657.9|161527.9|161653.3|161523.3|26
1652075770000|2022-05-09 05:56:10|161654.5|161524.5|161659.1|161529.1|161659.1|161529.1|161654.5|161524.5|19
1652075780000|2022-05-09 05:56:20|161659.6|161529.6|161712.3|161582.3|161716.6|161586.6|161659.6|161529.6|37
1652075790000|2022-05-09 05:56:30|161714.7|161584.7|161716.7|161586.7|161722.5|161592.5|161712.1|161582.1|36
1652075800000|2022-05-09 05:56:40|161715|161585|161715.8|161585.8|161726.4|161596.4|161714.9|161584.9|30
1652075810000|2022-05-09 05:56:50|161715.5|161585.5|161717.3|161587.3|161719.7|161589.7|161709.9|161579.9|26
1652075820000|2022-05-09 05:57:00|161717.6|161587.6|161724.3|161594.3|161725.7|161595.7|161706.2|161576.2|33
1652075830000|2022-05-09 05:57:10|161720|161590|161738.9|161608.9|161739.9|161609.9|161711.3|161581.3|23
1652075840000|2022-05-09 05:57:20|161734.7|161604.7|161708|161578|161734.7|161604.7|161703.7|161573.7|26
1652075850000|2022-05-09 05:57:30|161707.6|161577.6|161710.2|161580.2|161710.2|161580.2|161702.6|161572.6|30
1652075860000|2022-05-09 05:57:40|161710.8|161580.8|161711|161581|161711|161581|161699.6|161569.6|28
1652075870000|2022-05-09 05:57:50|161710.3|161580.3|161708.3|161578.3|161711.1|161581.1|161704.5|161574.5|23
1652075880000|2022-05-09 05:58:00|161707.6|161577.6|161706.8|161576.8|161710.1|161580.1|161705.8|161575.8|15
1652075890000|2022-05-09 05:58:10|161706|161576|161708.5|161578.5|161710.2|161580.2|161706|161576|14
1652075900000|2022-05-09 05:58:20|161708.4|161578.4|161704.1|161574.1|161708.4|161578.4|161703.9|161573.9|31
1652075910000|2022-05-09 05:58:30|161706.1|161576.1|161703.5|161573.5|161706.1|161576.1|161701.9|161571.9|10
1652075920000|2022-05-09 05:58:40|161704.1|161574.1|161706.2|161576.2|161708.3|161578.3|161702.4|161572.4|8
1652075930000|2022-05-09 05:58:50|161704.8|161574.8|161705.3|161575.3|161705.3|161575.3|161704.3|161574.3|6
1652075940000|2022-05-09 05:59:00|161707.9|161577.9|161703.7|161573.7|161708|161578|161699.6|161569.6|10
1652075950000|2022-05-09 05:59:10|161702.2|161572.2|161699.9|161569.9|161737.9|161575.6|161698.3|161534.5|22
1652075960000|2022-05-09 05:59:20|161699.7|161569.7|161701|161571|161701.4|161571.4|161699.7|161569.7|16
1652075970000|2022-05-09 05:59:30|161701.3|161571.3|161701.8|161571.8|161703.4|161573.4|161701.3|161571.3|27
1652075980000|2022-05-09 05:59:40|161702.5|161572.5|161698.3|161568.3|161702.5|161572.5|161697.2|161567.2|24
1652075990000|2022-05-09 05:59:50|161699.2|161569.2|161699.6|161569.6|161699.8|161569.8|161698.1|161568.1|9
1652076000000|2022-05-09 06:00:00|161701.5|161571.5|161637.3|161507.3|161701.5|161571.5|161633.5|161503.5|38
1652076010000|2022-05-09 06:00:10|161637.7|161507.7|161638.4|161508.4|161648|161518|161636.5|161506.5|33
1652076020000|2022-05-09 06:00:20|161640.1|161510.1|161643.2|161513.2|161648|161518|161637.5|161507.5|34
1652076030000|2022-05-09 06:00:30|161643.4|161513.4|161651.1|161521.1|161651.6|161521.6|161642.8|161512.8|22
1652076040000|2022-05-09 06:00:40|161647.5|161517.5|161614.1|161484.1|161649.4|161519.4|161611.3|161481.3|32
1652076050000|2022-05-09 06:00:50|161615.3|161485.3|161614.8|161484.8|161615.5|161485.5|161612.1|161482.1|29
1652076060000|2022-05-09 06:01:00|161613.9|161483.9|161612.4|161482.4|161614.9|161484.9|161612.4|161482.4|23
1652076070000|2022-05-09 06:01:10|161612.5|161482.5|161545.3|161415.3|161615.7|161485.7|161543.8|161413.8|25
1652076080000|2022-05-09 06:01:20|161544.9|161414.9|161527.9|161397.9|161549.8|161419.8|161522.8|161392.8|33
1652076090000|2022-05-09 06:01:30|161526.6|161396.6|161562.1|161432.1|161565.2|161435.2|161523.8|161393.8|35
1652076100000|2022-05-09 06:01:40|161562|161432|161562.3|161432.3|161564.9|161434.9|161558.7|161428.7|31
1652076110000|2022-05-09 06:01:50|161563.1|161433.1|161558.9|161428.9|161567.3|161437.3|161558.5|161428.5|31
1652076120000|2022-05-09 06:02:00|161560.5|161430.5|161530.3|161400.3|161575.7|161445.7|161530.3|161400.3|35
1652076130000|2022-05-09 06:02:10|161527.8|161397.8|161521.3|161391.3|161534.4|161404.4|161519.7|161389.7|33
1652076140000|2022-05-09 06:02:20|161520.6|161390.6|161522.3|161392.3|161532.8|161402.8|161471.3|161341.3|36
1652076150000|2022-05-09 06:02:30|161519.7|161389.7|161521.3|161391.3|161523.3|161393.3|161512.7|161382.7|39
1652076160000|2022-05-09 06:02:40|161520.4|161390.4|161515.1|161385.1|161522.6|161392.6|161510.7|161380.7|31
1652076170000|2022-05-09 06:02:50|161515.5|161385.5|161512.3|161382.3|161526.6|161396.6|161512.3|161382.3|35
1652076180000|2022-05-09 06:03:00|161511.6|161381.6|161508.5|161378.5|161512.7|161382.7|161507.1|161377.1|29
1652076190000|2022-05-09 06:03:10|161508.4|161378.4|161507.1|161377.1|161510.9|161380.9|161506|161376|23
1652076200000|2022-05-09 06:03:20|161474.3|161344.3|161461.3|161331.3|161476.1|161346.1|161457.6|161327.6|31
1652076210000|2022-05-09 06:03:30|161461.7|161331.7|161466.5|161336.5|161469.1|161339.1|161461.3|161331.3|26
1652076220000|2022-05-09 06:03:40|161466.8|161336.8|161469.1|161339.1|161470.6|161340.6|161465.6|161335.6|15
1652076230000|2022-05-09 06:03:50|161468.3|161338.3|161465.8|161335.8|161471.5|161341.5|161465.5|161335.5|16
1652076240000|2022-05-09 06:04:00|161465.4|161335.4|161492.9|161362.9|161524.7|161394.7|161463.4|161333.4|35
1652076250000|2022-05-09 06:04:10|161488.2|161358.2|161495.4|161365.4|161497.2|161367.2|161486.6|161356.6|30
1652076260000|2022-05-09 06:04:20|161493.9|161363.9|161517.9|161387.9|161517.9|161387.9|161486.7|161356.7|26
1652076270000|2022-05-09 06:04:30|161526.9|161396.9|161519.6|161389.6|161539.4|161409.4|161518.8|161388.8|32
1652076280000|2022-05-09 06:04:40|161521.4|161391.4|161523.9|161393.9|161527.5|161397.5|161521.2|161391.2|28
1652076290000|2022-05-09 06:04:50|161526.3|161396.3|161472.3|161342.3|161526.8|161396.8|161468.7|161338.7|27
1652076300000|2022-05-09 06:05:00|161471.5|161341.5|161451.4|161321.4|161475|161345|161451.1|161321.1|32
1652076310000|2022-05-09 06:05:10|161453.9|161323.9|161468.6|161338.6|161468.6|161338.6|161449.4|161319.4|34
1652076320000|2022-05-09 06:05:20|161467.1|161337.1|161468.8|161338.8|161472.7|161342.7|161464.1|161334.1|27
1652076330000|2022-05-09 06:05:30|161468.4|161338.4|161462.2|161332.2|161470.4|161340.4|161459.9|161329.9|26
1652076340000|2022-05-09 06:05:40|161462.7|161332.7|161475.5|161345.5|161476.7|161346.7|161462.7|161332.7|22
1652076350000|2022-05-09 06:05:50|161472.8|161342.8|161474.8|161344.8|161479.4|161349.4|161464.3|161334.3|30
1652076360000|2022-05-09 06:06:00|161475.2|161345.2|161475|161345|161480.9|161350.9|161472.5|161342.5|22
1652076370000|2022-05-09 06:06:10|161475.1|161345.1|161473.4|161343.4|161475.1|161345.1|161472.8|161342.8|13
1652076380000|2022-05-09 06:06:20|161473.5|161343.5|161468|161338|161476|161346|161468|161338|17
1652076390000|2022-05-09 06:06:30|161468.9|161338.9|161466.1|161336.1|161470.7|161340.7|161462.7|161332.7|12
1652076400000|2022-05-09 06:06:40|161466.5|161336.5|161477.1|161347.1|161487.1|161357.1|161465.3|161335.3|22
1652076410000|2022-05-09 06:06:50|161475|161345|161467.3|161337.3|161475|161345|161467|161337|18
1652076420000|2022-05-09 06:07:00|161466.1|161336.1|161484.5|161354.5|161484.5|161354.5|161465.5|161335.5|22
1652076430000|2022-05-09 06:07:10|161484.8|161354.8|161467|161337|161485.6|161355.6|161465.7|161335.7|23
1652076440000|2022-05-09 06:07:20|161465.9|161335.9|161465.2|161335.2|161477.1|161347.1|161464.8|161334.8|29
1652076450000|2022-05-09 06:07:30|161463.8|161333.8|161472.6|161342.6|161475.7|161345.7|161463.8|161333.8|26
1652076460000|2022-05-09 06:07:40|161473.8|161343.8|161479.2|161349.2|161479.2|161349.2|161472.9|161342.9|23
1652076470000|2022-05-09 06:07:50|161479.6|161349.6|161481.3|161351.3|161481.5|161351.5|161475.1|161345.1|14
1652076480000|2022-05-09 06:08:00|161477.4|161347.4|161478.1|161348.1|161480.3|161350.3|161476.5|161346.5|20
1652076490000|2022-05-09 06:08:10|161480.7|161350.7|161477.1|161347.1|161485.2|161355.2|161476.8|161346.8|26
1652076500000|2022-05-09 06:08:20|161478.4|161348.4|161514.2|161384.2|161517.7|161387.7|161478.4|161348.4|29
1652076510000|2022-05-09 06:08:30|161522.7|161392.7|161513.5|161383.5|161522.7|161392.7|161509.4|161379.4|29
1652076520000|2022-05-09 06:08:40|161514.9|161384.9|161523.2|161393.2|161527.4|161397.4|161513.1|161383.1|35
1652076530000|2022-05-09 06:08:50|161523.4|161393.4|161524.3|161394.3|161526.3|161396.3|161509.9|161379.9|32
1652076540000|2022-05-09 06:09:00|161522.5|161392.5|161525.7|161395.7|161531.3|161401.3|161521.3|161391.3|31
1652076550000|2022-05-09 06:09:10|161526|161396|161510.9|161380.9|161533.6|161403.6|161510.9|161380.9|36
1652076560000|2022-05-09 06:09:20|161512.7|161382.7|161483.3|161353.3|161512.7|161382.7|161479.2|161349.2|32
1652076570000|2022-05-09 06:09:30|161488.1|161358.1|161484.9|161354.9|161489|161359|161481.9|161351.9|22
1652076580000|2022-05-09 06:09:40|161485.5|161355.5|161489.3|161359.3|161489.3|161359.3|161479.5|161349.5|17
1652076590000|2022-05-09 06:09:50|161486.6|161356.6|161486.9|161356.9|161489.1|161359.1|161484|161354|17
1652076600000|2022-05-09 06:10:00|161487.4|161357.4|161477.9|161347.9|161504.8|161374.8|161477.2|161347.2|26
1652076610000|2022-05-09 06:10:10|161474.3|161344.3|161471.8|161341.8|161480.1|161350.1|161471.3|161341.3|27
1652076620000|2022-05-09 06:10:20|161472.2|161342.2|161468.6|161338.6|161473.8|161343.8|161464.4|161334.4|31
1652076630000|2022-05-09 06:10:30|161469.2|161339.2|161458.5|161328.5|161469.2|161339.2|161458.5|161328.5|30
1652076640000|2022-05-09 06:10:40|161457.8|161327.8|161454.9|161324.9|161460.6|161330.6|161454.9|161324.9|25
1652076650000|2022-05-09 06:10:50|161455.5|161325.5|161460.5|161330.5|161463.6|161333.6|161453|161323|28
1652076660000|2022-05-09 06:11:00|161460.9|161330.9|161460.2|161330.2|161462.2|161332.2|161457.5|161327.5|21
1652076670000|2022-05-09 06:11:10|161459.6|161329.6|161463.8|161333.8|161466.1|161336.1|161457.7|161327.7|20
1652076680000|2022-05-09 06:11:20|161462.4|161332.4|161467.2|161337.2|161492|161362|161456.8|161326.8|22
1652076690000|2022-05-09 06:11:30|161469.7|161339.7|161465.7|161335.7|161484|161354|161461.9|161331.9|16
1652076700000|2022-05-09 06:11:40|161466.7|161336.7|161471.3|161341.3|161474.8|161344.8|161466.7|161336.7|14
1652076710000|2022-05-09 06:11:50|161470.8|161340.8|161473|161343|161475.5|161345.5|161469.8|161339.8|14
1652076720000|2022-05-09 06:12:00|161472.9|161342.9|161468.4|161338.4|161472.9|161342.9|161467.5|161337.5|14
1652076730000|2022-05-09 06:12:10|161467.5|161337.5|161466.5|161336.5|161473.5|161343.5|161459.5|161329.5|25
1652076740000|2022-05-09 06:12:20|161465.2|161335.2|161467.9|161337.9|161469.2|161339.2|161461.6|161331.6|20
1652076750000|2022-05-09 06:12:30|161466.2|161336.2|161471.7|161341.7|161473.7|161343.7|161456.4|161326.4|23
1652076760000|2022-05-09 06:12:40|161470.4|161340.4|161475.7|161345.7|161476.6|161346.6|161467.9|161337.9|26
1652076770000|2022-05-09 06:12:50|161477.6|161347.6|161470.4|161340.4|161479.8|161349.8|161470.4|161340.4|21
1652076780000|2022-05-09 06:13:00|161472.5|161342.5|161478.9|161348.9|161479.1|161349.1|161472.3|161342.3|29
1652076790000|2022-05-09 06:13:10|161479.4|161349.4|161519.2|161389.2|161529.8|161399.8|161479.4|161349.4|34
1652076800000|2022-05-09 06:13:20|161519.6|161389.6|161525.2|161395.2|161528.5|161398.5|161519|161389|30
1652076810000|2022-05-09 06:13:30|161521.8|161391.8|161442.8|161312.8|161525.9|161395.9|161439.3|161309.3|38
1652076820000|2022-05-09 06:13:40|161441.1|161311.1|161408.2|161278.2|161449.7|161319.7|161408.2|161278.2|39
1652076830000|2022-05-09 06:13:50|161409.3|161279.3|161408.2|161278.2|161412.3|161282.3|161407.3|161277.3|32
1652076840000|2022-05-09 06:14:00|161409.2|161279.2|161408.9|161278.9|161410.5|161280.5|161408.4|161278.4|20
1652076850000|2022-05-09 06:14:10|161409.8|161279.8|161430.1|161300.1|161434.6|161304.6|161408|161278|27
1652076860000|2022-05-09 06:14:20|161429.9|161299.9|161533.6|161403.6|161537.5|161407.5|161429.9|161299.9|40
1652076870000|2022-05-09 06:14:30|161533.8|161403.8|161533.3|161403.3|161536.7|161406.7|161531.4|161401.4|34
1652076880000|2022-05-09 06:14:40|161537.3|161407.3|161536.6|161406.6|161537.6|161407.6|161533.6|161403.6|22
1652076890000|2022-05-09 06:14:50|161536.2|161406.2|161529.2|161399.2|161536.2|161406.2|161529|161399|30
1652076900000|2022-05-09 06:15:00|161529.1|161399.1|161544.4|161414.4|161573.3|161443.3|161528.8|161398.8|35
1652076910000|2022-05-09 06:15:10|161540.6|161410.6|161529.7|161399.7|161543.6|161413.6|161528.4|161398.4|36
1652076920000|2022-05-09 06:15:20|161530|161400|161543|161413|161543.8|161413.8|161530|161400|34
1652076930000|2022-05-09 06:15:30|161542.9|161412.9|161536.1|161406.1|161543.2|161413.2|161536.1|161406.1|32
1652076940000|2022-05-09 06:15:40|161538.3|161408.3|161536.9|161406.9|161542.8|161412.8|161527.9|161397.9|36
1652076950000|2022-05-09 06:15:50|161536.3|161406.3|161542.7|161412.7|161549.5|161419.5|161536.3|161406.3|33
1652076960000|2022-05-09 06:16:00|161541.5|161411.5|161536|161406|161546.9|161416.9|161525.6|161395.6|37
1652076970000|2022-05-09 06:16:10|161536.2|161406.2|161534.1|161404.1|161537.1|161407.1|161533.6|161403.6|30
1652076980000|2022-05-09 06:16:20|161532|161402|161515.6|161385.6|161533|161403|161509.5|161379.5|38
1652076990000|2022-05-09 06:16:30|161514.3|161384.3|161516.3|161386.3|161520.2|161390.2|161505.3|161375.3|32
1652077000000|2022-05-09 06:16:40|161517.6|161387.6|161515.3|161385.3|161520.8|161390.8|161515.3|161385.3|30
1652077010000|2022-05-09 06:16:50|161516.6|161386.6|161522|161392|161522.6|161392.6|161515.3|161385.3|25
1652077020000|2022-05-09 06:17:00|161521.8|161391.8|161518.5|161388.5|161523.5|161393.5|161518.2|161388.2|27
1652077030000|2022-05-09 06:17:10|161517.8|161387.8|161502.8|161372.8|161527.6|161397.6|161495.3|161365.3|39
1652077040000|2022-05-09 06:17:20|161505.3|161375.3|161408.9|161278.9|161507.9|161377.9|161404.1|161274.1|34
1652077050000|2022-05-09 06:17:30|161406.5|161276.5|161414.1|161284.1|161439.7|161309.7|161406.1|161276.1|39
1652077060000|2022-05-09 06:17:40|161411.8|161281.8|161395.6|161265.6|161415.2|161285.2|161393.6|161263.6|37
1652077070000|2022-05-09 06:17:50|161394.1|161264.1|161410.5|161280.5|161413.5|161283.5|161392.9|161262.9|37
1652077080000|2022-05-09 06:18:00|161410.3|161280.3|161433.9|161303.9|161444.7|161314.7|161409.2|161279.2|39
1652077090000|2022-05-09 06:18:10|161439.4|161309.4|161435.2|161305.2|161446.3|161316.3|161421.7|161291.7|37
1652077100000|2022-05-09 06:18:20|161433.1|161303.1|161420.8|161290.8|161438.2|161308.2|161407.2|161277.2|35
1652077110000|2022-05-09 06:18:30|161420.7|161290.7|161425.1|161295.1|161425.1|161295.1|161416.3|161286.3|29
1652077120000|2022-05-09 06:18:40|161440|161310|161432.3|161302.3|161440|161310|161426.6|161296.6|28
1652077130000|2022-05-09 06:18:50|161428.9|161298.9|161428.1|161298.1|161429.3|161299.3|161422.1|161292.1|31
1652077140000|2022-05-09 06:19:00|161428.3|161298.3|161408.4|161278.4|161428.8|161298.8|161400.1|161270.1|31
1652077150000|2022-05-09 06:19:10|161408.8|161278.8|161399.2|161269.2|161409.8|161279.8|161399.1|161269.1|28
1652077160000|2022-05-09 06:19:20|161399.9|161269.9|161412.1|161282.1|161415.3|161285.3|161399.9|161269.9|23
1652077170000|2022-05-09 06:19:30|161410.9|161280.9|161399.7|161269.7|161415.4|161285.4|161396.8|161266.8|32
1652077180000|2022-05-09 06:19:40|161399.6|161269.6|161401.6|161271.6|161404|161274|161398.2|161268.2|23
1652077190000|2022-05-09 06:19:50|161399.6|161269.6|161421.8|161291.8|161431|161301|161399.6|161269.6|28
1652077200000|2022-05-09 06:20:00|161421.3|161291.3|161431|161301|161440.3|161310.3|161420.7|161290.7|31
1652077210000|2022-05-09 06:20:10|161430.5|161300.5|161437.8|161307.8|161439.6|161309.6|161430.5|161300.5|27
1652077220000|2022-05-09 06:20:20|161437.6|161307.6|161436.2|161306.2|161469.1|161339.1|161436.1|161306.1|32
1652077230000|2022-05-09 06:20:30|161445.2|161315.2|161441.6|161311.6|161453.6|161323.6|161436.3|161306.3|23
1652077240000|2022-05-09 06:20:40|161440.3|161310.3|161440.5|161310.5|161445.8|161315.8|161439|161309|19
1652077250000|2022-05-09 06:20:50|161440.4|161310.4|161452.9|161322.9|161453.1|161323.1|161440.2|161310.2|23
1652077260000|2022-05-09 06:21:00|161453.2|161323.2|161459.9|161329.9|161468.6|161338.6|161449.6|161319.6|24
1652077270000|2022-05-09 06:21:10|161462.2|161332.2|161470.4|161340.4|161501.7|161371.7|161460.6|161330.6|31
1652077280000|2022-05-09 06:21:20|161470.2|161340.2|161477.6|161347.6|161482.7|161352.7|161447.2|161317.2|33
1652077290000|2022-05-09 06:21:30|161477.4|161347.4|161476.7|161346.7|161481.2|161351.2|161470.5|161340.5|32
1652077300000|2022-05-09 06:21:40|161482.3|161352.3|161474.3|161344.3|161482.3|161352.3|161472.2|161342.2|28
1652077310000|2022-05-09 06:21:50|161474|161344|161538.3|161408.3|161541.1|161411.1|161469.3|161339.3|32
1652077320000|2022-05-09 06:22:00|161538.9|161408.9|161534.3|161404.3|161539.8|161409.8|161534.2|161404.2|31
1652077330000|2022-05-09 06:22:10|161532.7|161402.7|161530.8|161400.8|161537.9|161407.9|161527.8|161397.8|31
1652077340000|2022-05-09 06:22:20|161531|161401|161531.1|161401.1|161537.6|161407.6|161526.1|161396.1|24
1652077350000|2022-05-09 06:22:30|161530|161400|161587|161457|161592.4|161462.4|161530|161400|32
1652077360000|2022-05-09 06:22:40|161588.2|161458.2|161560.6|161430.6|161590.5|161460.5|161558.6|161428.6|30
1652077370000|2022-05-09 06:22:50|161558.6|161428.6|161547.4|161417.4|161586.5|161456.5|161547.4|161417.4|27
1652077380000|2022-05-09 06:23:00|161554.7|161424.7|161554.1|161424.1|161559.7|161429.7|161550.8|161420.8|29
1652077390000|2022-05-09 06:23:10|161553.5|161423.5|161546.4|161416.4|161557.3|161427.3|161532.3|161402.3|31
1652077400000|2022-05-09 06:23:20|161552.6|161422.6|161556.5|161426.5|161559.9|161429.9|161546.8|161416.8|33
1652077410000|2022-05-09 06:23:30|161556.4|161426.4|161546.2|161416.2|161559.3|161429.3|161532.6|161402.6|35
1652077420000|2022-05-09 06:23:40|161546.4|161416.4|161617.9|161487.9|161622.6|161492.6|161546.4|161416.4|34
1652077430000|2022-05-09 06:23:50|161617.7|161487.7|161622.5|161492.5|161627.6|161497.6|161617.3|161487.3|31
1652077440000|2022-05-09 06:24:00|161623.7|161493.7|161656.2|161526.2|161658.5|161528.5|161622.3|161492.3|33
1652077450000|2022-05-09 06:24:10|161656.5|161526.5|161647.8|161517.8|161656.5|161526.5|161646.1|161516.1|24
1652077460000|2022-05-09 06:24:20|161648.6|161518.6|161637.5|161507.5|161652.4|161522.4|161635.6|161505.6|22
1652077470000|2022-05-09 06:24:30|161636.9|161506.9|161639.2|161509.2|161643.9|161513.9|161619.4|161489.4|31
1652077480000|2022-05-09 06:24:40|161632|161502|161640.7|161510.7|161641.6|161511.6|161631.7|161501.7|27
1652077490000|2022-05-09 06:24:50|161642.3|161512.3|161646.6|161516.6|161661|161531|161634.4|161504.4|30
1652077500000|2022-05-09 06:25:00|161645.8|161515.8|161647.7|161517.7|161657.4|161527.4|161645.8|161515.8|23
1652077510000|2022-05-09 06:25:10|161645.8|161515.8|161652|161522|161652|161522|161640.9|161510.9|31
1652077520000|2022-05-09 06:25:20|161648|161518|161637.7|161507.7|161651.1|161521.1|161635.4|161505.4|31
1652077530000|2022-05-09 06:25:30|161639.4|161509.4|161637|161507|161639.4|161509.4|161636.4|161506.4|24
1652077540000|2022-05-09 06:25:40|161637.6|161507.6|161635.2|161505.2|161637.6|161507.6|161630|161500|27
1652077550000|2022-05-09 06:25:50|161634|161504|161645.7|161515.7|161646.7|161516.7|161633|161503|15
1652077560000|2022-05-09 06:26:00|161648.6|161518.6|161652.1|161522.1|161655.3|161525.3|161642.7|161512.7|25
1652077570000|2022-05-09 06:26:10|161648.8|161518.8|161651.2|161521.2|161651.2|161521.2|161644.6|161514.6|17
1652077580000|2022-05-09 06:26:20|161650.6|161520.6|161651.6|161521.6|161653.4|161523.4|161646.6|161516.6|13
1652077590000|2022-05-09 06:26:30|161652.2|161522.2|161647.4|161517.4|161657.4|161527.4|161646|161516|18
1652077600000|2022-05-09 06:26:40|161649.3|161519.3|161652.3|161522.3|161656.4|161526.4|161647.7|161517.7|23
1652077610000|2022-05-09 06:26:50|161653.1|161523.1|161648.1|161518.1|161654.7|161524.7|161648.1|161518.1|17
1652077620000|2022-05-09 06:27:00|161646.6|161516.6|161647.6|161517.6|161650.4|161520.4|161638.1|161508.1|27
1652077630000|2022-05-09 06:27:10|161645.1|161515.1|161661.6|161531.6|161678.2|161548.2|161640.1|161510.1|33
1652077640000|2022-05-09 06:27:20|161659.3|161529.3|161625.5|161495.5|161660.3|161530.3|161624.8|161494.8|34
1652077650000|2022-05-09 06:27:30|161642|161512|161647.2|161517.2|161660|161530|161632.6|161502.6|29
1652077660000|2022-05-09 06:27:40|161648.5|161518.5|161641.4|161511.4|161654.7|161524.7|161639.1|161509.1|26
1652077670000|2022-05-09 06:27:50|161640.5|161510.5|161626.2|161496.2|161642.3|161512.3|161625.5|161495.5|30
1652077680000|2022-05-09 06:28:00|161626.7|161496.7|161634.1|161504.1|161637.9|161507.9|161624|161494|34
1652077690000|2022-05-09 06:28:10|161634.6|161504.6|161638.8|161508.8|161649.9|161519.9|161626.6|161496.6|33
1652077700000|2022-05-09 06:28:20|161636.1|161506.1|161641.3|161511.3|161646|161516|161635.1|161505.1|20
1652077710000|2022-05-09 06:28:30|161640.8|161510.8|161641.6|161511.6|161647.5|161517.5|161640.2|161510.2|23
1652077720000|2022-05-09 06:28:40|161641|161511|161630.7|161500.7|161641|161511|161626.9|161496.9|21
1652077730000|2022-05-09 06:28:50|161630.4|161500.4|161574.4|161444.4|161631.9|161512.7|161556.9|161444.4|29
1652077740000|2022-05-09 06:29:00|161575.3|161445.3|161506.8|161376.8|161576.9|161446.9|161506.8|161376.8|27
1652077750000|2022-05-09 06:29:10|161507.4|161377.4|161535.3|161405.3|161541.4|161411.4|161507.3|161377.3|25
1652077760000|2022-05-09 06:29:20|161534.5|161404.5|161535.4|161405.4|161537.8|161407.8|161532.9|161402.9|21
1652077770000|2022-05-09 06:29:30|161536|161406|161524.9|161394.9|161536|161406|161519.6|161389.6|33
1652077780000|2022-05-09 06:29:40|161519.5|161389.5|161545.5|161415.5|161561.1|161431.1|161519.5|161389.5|37
1652077790000|2022-05-09 06:29:50|161546.6|161416.6|161544.4|161414.4|161546.6|161416.6|161531.5|161401.5|29
1652077800000|2022-05-09 06:30:00|161542|161412|161551.4|161421.4|161586.3|161456.3|161533.8|161403.8|35
1652077810000|2022-05-09 06:30:10|161558.7|161428.7|161568.2|161438.2|161583.5|161453.5|161550.2|161420.2|34
1652077820000|2022-05-09 06:30:20|161564.9|161434.9|161542.5|161412.5|161567.7|161437.7|161537.7|161407.7|32
1652077830000|2022-05-09 06:30:30|161544.2|161414.2|161520.7|161390.7|161544.9|161414.9|161514.6|161384.6|29
1652077840000|2022-05-09 06:30:40|161520.2|161390.2|161529.1|161399.1|161535.9|161405.9|161518.4|161388.4|32
1652077850000|2022-05-09 06:30:50|161529.5|161399.5|161518.1|161388.1|161531|161401|161506.4|161376.4|27
1652077860000|2022-05-09 06:31:00|161515.2|161385.2|161516.7|161386.7|161519.2|161389.2|161508.6|161378.6|29
1652077870000|2022-05-09 06:31:10|161516.3|161386.3|161520.6|161390.6|161527.7|161397.7|161516.3|161386.3|23
1652077880000|2022-05-09 06:31:20|161522.3|161392.3|161535.8|161405.8|161535.8|161405.8|161522.3|161392.3|22
1652077890000|2022-05-09 06:31:30|161530.4|161400.4|161530.3|161400.3|161535.9|161405.9|161525.1|161395.1|20
1652077900000|2022-05-09 06:31:40|161531.1|161401.1|161513.6|161383.6|161531.1|161401.1|161508.9|161378.9|32
1652077910000|2022-05-09 06:31:50|161511.5|161381.5|161514.2|161384.2|161514.2|161384.2|161509.9|161379.9|19
1652077920000|2022-05-09 06:32:00|161514.8|161384.8|161518|161388|161519.6|161389.6|161514.8|161384.8|19
1652077930000|2022-05-09 06:32:10|161517.6|161387.6|161518.5|161388.5|161520.4|161390.4|161512|161382|28
1652077940000|2022-05-09 06:32:20|161518.2|161388.2|161508.9|161378.9|161518.2|161388.2|161508.9|161378.9|31
1652077950000|2022-05-09 06:32:30|161509.3|161379.3|161519.7|161389.7|161519.7|161389.7|161508|161378|29
1652077960000|2022-05-09 06:32:40|161520.3|161390.3|161500.2|161370.2|161520.3|161390.3|161498|161368|27
1652077970000|2022-05-09 06:32:50|161502.4|161372.4|161427.9|161297.9|161502.5|161372.5|161420.3|161290.3|27
1652077980000|2022-05-09 06:33:00|161427.3|161297.3|161414.4|161284.4|161428.9|161298.9|161411.5|161281.5|27
1652077990000|2022-05-09 06:33:10|161414.7|161284.7|161407.1|161277.1|161414.7|161284.7|161345.7|161215.7|28
1652078000000|2022-05-09 06:33:20|161409.5|161279.5|161355.6|161225.6|161410.1|161280.1|161344.5|161214.5|23
1652078010000|2022-05-09 06:33:30|161356.7|161226.7|161361.2|161231.2|161362.4|161232.4|161352.7|161222.7|19
1652078020000|2022-05-09 06:33:40|161361.8|161231.8|161359.2|161229.2|161362.8|161232.8|161354.1|161224.1|19
1652078030000|2022-05-09 06:33:50|161358.9|161228.9|161366.3|161236.3|161367.1|161237.1|161358|161228|19
1652078040000|2022-05-09 06:34:00|161365.3|161235.3|161359.8|161229.8|161365.6|161235.6|161359.8|161229.8|16
1652078050000|2022-05-09 06:34:10|161360|161230|161365.7|161235.7|161373.3|161243.3|161353.4|161223.4|20
1652078060000|2022-05-09 06:34:20|161365.4|161235.4|161289.4|161159.4|161368.3|161238.3|161275.4|161145.4|22
1652078070000|2022-05-09 06:34:30|161289.8|161159.8|161283.9|161153.9|161289.8|161159.8|161280.5|161150.5|13
1652078080000|2022-05-09 06:34:40|161283.4|161153.4|161286.1|161156.1|161287.5|161157.5|161281.4|161151.4|16
1652078090000|2022-05-09 06:34:50|161283.4|161153.4|161346|161216|161348.1|161218.1|161282.5|161152.5|20
1652078100000|2022-05-09 06:35:00|161345.5|161215.5|161338.1|161208.1|161346.6|161216.6|161335.6|161205.6|15
1652078110000|2022-05-09 06:35:10|161342.8|161212.8|161355.3|161225.3|161361.4|161231.4|161341|161211|14
1652078120000|2022-05-09 06:35:20|161353.1|161223.1|161347.8|161217.8|161355.6|161225.6|161336.8|161206.8|22
1652078130000|2022-05-09 06:35:30|161354.3|161224.3|161358|161228|161361.3|161231.3|161341.7|161211.7|18
1652078140000|2022-05-09 06:35:40|161360.5|161230.5|161360.9|161230.9|161361.3|161231.3|161356.7|161226.7|15
1652078150000|2022-05-09 06:35:50|161360.6|161230.6|161356.6|161226.6|161363.5|161233.5|161353|161223|23
1652078160000|2022-05-09 06:36:00|161356.4|161226.4|161342.8|161212.8|161356.6|161226.6|161332.1|161202.1|27
1652078170000|2022-05-09 06:36:10|161344.4|161214.4|161347.1|161217.1|161350.8|161220.8|161342.8|161212.8|13
1652078180000|2022-05-09 06:36:20|161354.5|161224.5|161352.9|161222.9|161355.5|161225.5|161350.3|161220.3|12
1652078190000|2022-05-09 06:36:30|161352.4|161222.4|161349.4|161219.4|161356.7|161226.7|161347.9|161217.9|23
1652078200000|2022-05-09 06:36:40|161349.9|161219.9|161360|161230|161368.5|161238.5|161342.4|161212.4|23
1652078210000|2022-05-09 06:36:50|161359.5|161229.5|161355.1|161225.1|161361.5|161231.5|161353.9|161223.9|25
1652078220000|2022-05-09 06:37:00|161357|161227|161359.1|161229.1|161360.6|161230.6|161352.4|161222.4|16
1652078230000|2022-05-09 06:37:10|161359.8|161229.8|161358.8|161228.8|161361.8|161231.8|161358.8|161228.8|14
1652078240000|2022-05-09 06:37:20|161355.2|161225.2|161356.6|161226.6|161356.7|161226.7|161351.7|161221.7|13
1652078250000|2022-05-09 06:37:30|161354.9|161224.9|161353.3|161223.3|161356.5|161226.5|161352.1|161222.1|12
1652078260000|2022-05-09 06:37:40|161355.8|161225.8|161379.2|161249.2|161380.7|161250.7|161355.8|161225.8|26
1652078270000|2022-05-09 06:37:50|161380.1|161250.1|161372.6|161242.6|161386.6|161256.6|161369.4|161239.4|24
1652078280000|2022-05-09 06:38:00|161372.9|161242.9|161349.4|161219.4|161373.3|161243.3|161349.1|161219.1|27
1652078290000|2022-05-09 06:38:10|161349.7|161219.7|161351.1|161221.1|161352|161222|161347.4|161217.4|20
1652078300000|2022-05-09 06:38:20|161351.4|161221.4|161353.4|161223.4|161353.4|161223.4|161350.7|161220.7|16
1652078310000|2022-05-09 06:38:30|161352.8|161222.8|161333.4|161243.4|161354.7|161244.2|161333.4|161222.8|17
1652078320000|2022-05-09 06:38:40|161332.8|161242.8|161346.6|161216.6|161349.4|161245.4|161332.8|161216.1|20
1652078330000|2022-05-09 06:38:50|161348.4|161218.4|161349.7|161219.7|161349.7|161241.8|161321.7|161202.7|18
1652078340000|2022-05-09 06:39:00|161350.8|161220.8|161357.1|161227.1|161360.9|161246.8|161336.8|161220.8|28
1652078350000|2022-05-09 06:39:10|161357.8|161227.8|161363.1|161233.1|161366|161236|161356|161226|24
1652078360000|2022-05-09 06:39:20|161363.7|161233.7|161359.2|161229.2|161364.1|161234.1|161356.1|161226.1|30
1652078370000|2022-05-09 06:39:30|161360.2|161230.2|161361.7|161231.7|161361.7|161231.7|161357.6|161227.6|22
1652078380000|2022-05-09 06:39:40|161362.5|161232.5|161362.4|161232.4|161365.4|161235.4|161358.2|161228.2|19
1652078390000|2022-05-09 06:39:50|161362.5|161232.5|161364.4|161234.4|161364.6|161234.6|161360|161230|17
1652078400000|2022-05-09 06:40:00|161364.2|161234.2|161370.4|161240.4|161371.6|161241.6|161361.6|161231.6|23
1652078410000|2022-05-09 06:40:10|161371.7|161241.7|161369.4|161239.4|161373.4|161243.4|161365.9|161235.9|16
1652078420000|2022-05-09 06:40:20|161371.1|161241.1|161417.6|161287.6|161419.3|161289.3|161371.1|161241.1|22
1652078430000|2022-05-09 06:40:30|161418.3|161288.3|161420|161290|161421.3|161291.3|161418.1|161288.1|13
1652078440000|2022-05-09 06:40:40|161420.4|161290.4|161418.9|161288.9|161420.4|161290.4|161418.7|161288.7|11
1652078450000|2022-05-09 06:40:50|161418.8|161288.8|161419.8|161289.8|161421.5|161291.5|161416.5|161286.5|21
1652078460000|2022-05-09 06:41:00|161415.5|161285.5|161415.4|161285.4|161425.2|161295.2|161415.4|161285.4|21
1652078470000|2022-05-09 06:41:10|161416.9|161286.9|161417.4|161287.4|161417.8|161287.8|161413|161283|9
1652078480000|2022-05-09 06:41:20|161417.7|161287.7|161416.5|161286.5|161418.2|161288.2|161415.7|161285.7|11
1652078490000|2022-05-09 06:41:30|161416.3|161286.3|161418.5|161288.5|161419.4|161289.4|161416.3|161286.3|23
1652078500000|2022-05-09 06:41:40|161415.3|161285.3|161397.7|161307.7|161421.1|161309.1|161397.2|161285.3|27
1652078510000|2022-05-09 06:41:50|161398.6|161308.6|161411.8|161281.8|161416.2|161308.6|161394.3|161281.8|22
1652078520000|2022-05-09 06:42:00|161413|161283|161413.9|161283.9|161419.2|161289.2|161411.5|161281.5|27
1652078530000|2022-05-09 06:42:10|161414.1|161284.1|161399.6|161309.6|161415.5|161309.6|161393.9|161283.8|26
1652078540000|2022-05-09 06:42:20|161399.1|161309.1|161415.6|161285.6|161417.7|161309.1|161390.1|161285.6|21
1652078550000|2022-05-09 06:42:30|161417|161287|161416.2|161286.2|161417.1|161287.1|161415.8|161285.8|14
1652078560000|2022-05-09 06:42:40|161416.6|161286.6|161414.7|161284.7|161418.4|161288.4|161412.8|161282.8|20
1652078570000|2022-05-09 06:42:50|161415.1|161285.1|161400.3|161310.3|161415.1|161310.5|161390.1|161285.1|17
1652078580000|2022-05-09 06:43:00|161399.1|161309.1|161398.6|161308.6|161399.4|161309.4|161398.4|161308.4|9
1652078590000|2022-05-09 06:43:10|161398.1|161308.1|161391.9|161301.9|161398.4|161308.4|161391.9|161301.9|13
1652078600000|2022-05-09 06:43:20|161393.8|161303.8|161414.8|161284.8|161415.1|161303.8|161391.6|161283|13
1652078610000|2022-05-09 06:43:30|161409.2|161279.2|161412.8|161282.8|161412.8|161282.8|161408|161278|11
1652078620000|2022-05-09 06:43:40|161413.6|161283.6|161414.6|161284.6|161414.6|161284.6|161409.2|161279.2|15
1652078630000|2022-05-09 06:43:50|161393.9|161303.9|161393.3|161303.3|161396.3|161306.3|161393.3|161303.3|13
1652078640000|2022-05-09 06:44:00|161394.9|161304.9|161390.5|161300.5|161394.9|161304.9|161389.3|161299.3|12
1652078650000|2022-05-09 06:44:10|161391.9|161301.9|161392.3|161302.3|161392.6|161302.6|161389.6|161299.6|5
1652078660000|2022-05-09 06:44:20|161389.7|161299.7|161399.8|161309.8|161419|161311|161389.7|161289|7
1652078670000|2022-05-09 06:44:30|161398.2|161308.2|161398.4|161308.4|161399.5|161309.5|161396.1|161306.1|9
1652078680000|2022-05-09 06:44:40|161399|161309|161398.6|161308.6|161402.9|161312.9|161396.9|161306.9|9
1652078690000|2022-05-09 06:44:50|161398|161308|161399.1|161309.1|161399.5|161309.5|161398|161308|13
1652078700000|2022-05-09 06:45:00|161398.8|161308.8|161399.2|161309.2|161399.2|161309.2|161397.9|161307.9|10
1652078710000|2022-05-09 06:45:10|161398.8|161308.8|161417.2|161287.2|161419.5|161308.8|161398.8|161287.2|11
1652078720000|2022-05-09 06:45:20|161416.2|161286.2|161418.1|161288.1|161419|161289|161416.2|161286.2|11
1652078730000|2022-05-09 06:45:30|161417.6|161287.6|161425.8|161295.8|161429|161299|161416.7|161286.7|14
1652078740000|2022-05-09 06:45:40|161425.3|161295.3|161426.1|161296.1|161428.8|161298.8|161425.2|161295.2|21
1652078750000|2022-05-09 06:45:50|161425|161295|161411.4|161281.4|161425.3|161307.4|161375.9|161281.4|11
1652078760000|2022-05-09 06:46:00|161391.8|161301.8|161415.4|161285.4|161415.4|161302.4|161389.9|161285.4|9
1652078770000|2022-05-09 06:46:10|161414.6|161284.6|161393.6|161303.6|161414.6|161304.5|161393.6|161284.6|5
1652078780000|2022-05-09 06:46:20|161393.5|161303.5|161391.1|161301.1|161396.3|161306.3|161390.3|161300.3|10
1652078790000|2022-05-09 06:46:30|161390.3|161300.3|161396|161306|161398.4|161308.4|161390.3|161300.3|11
1652078800000|2022-05-09 06:46:40|161395.6|161305.6|161392.3|161302.3|161397.3|161307.3|161392.3|161302.3|15
1652078810000|2022-05-09 06:46:50|161391.9|161301.9|161391.9|161301.9|161394.6|161304.6|161391.9|161301.9|12
1652078820000|2022-05-09 06:47:00|161391.3|161301.3|161391.8|161301.8|161395|161305|161391.3|161301.3|18
1652078830000|2022-05-09 06:47:10|161391.3|161301.3|161405.4|161315.4|161405.4|161315.4|161391.3|161301.3|10
1652078840000|2022-05-09 06:47:20|161406|161316|161395|161305|161406|161316|161392.7|161302.7|6
1652078850000|2022-05-09 06:47:30|161394.7|161304.7|161397.5|161307.5|161399|161309|161394.7|161304.7|14
1652078860000|2022-05-09 06:47:40|161398|161308|161403.6|161313.6|161405.9|161315.9|161393.8|161303.8|17
1652078870000|2022-05-09 06:47:50|161402.3|161312.3|161402.4|161312.4|161426.1|161314.6|161402.3|161289.8|17
1652078880000|2022-05-09 06:48:00|161402.6|161312.6|161386.5|161296.5|161405.4|161315.4|161386.5|161296.5|13
1652078890000|2022-05-09 06:48:10|161410.1|161280.1|161363.9|161273.9|161412.8|161282.8|161358.7|161252.7|18
1652078900000|2022-05-09 06:48:20|161362.7|161272.7|161367.3|161277.3|161387.2|161277.3|161356.9|161257.2|15
1652078910000|2022-05-09 06:48:30|161357.6|161267.6|161369.1|161279.1|161369.1|161279.1|161354.9|161264.9|19
1652078920000|2022-05-09 06:48:40|161367.9|161277.9|161366.9|161276.9|161369.1|161279.1|161361.9|161271.9|15
1652078930000|2022-05-09 06:48:50|161366.6|161276.6|161369.8|161279.8|161369.8|161279.8|161366.3|161276.3|12
1652078940000|2022-05-09 06:49:00|161369.2|161279.2|161371.4|161281.4|161371.5|161281.5|161368.8|161278.8|13
1652078950000|2022-05-09 06:49:10|161366.7|161276.7|161366.9|161276.9|161368.7|161278.7|161365.2|161275.2|18
1652078960000|2022-05-09 06:49:20|161368.8|161278.8|161370.2|161280.2|161370.2|161280.2|161367|161277|14
1652078970000|2022-05-09 06:49:30|161370.1|161280.1|161368.1|161278.1|161370.6|161280.6|161367.5|161277.5|16
1652078980000|2022-05-09 06:49:40|161366.4|161276.4|161370.2|161280.2|161370.6|161280.6|161366.4|161276.4|19
1652078990000|2022-05-09 06:49:50|161368.6|161278.6|161367.9|161277.9|161369.3|161279.3|161367.1|161277.1|10
1652079000000|2022-05-09 06:50:00|161369|161279|161368.8|161278.8|161369.7|161279.7|161367.2|161277.2|15
1652079010000|2022-05-09 06:50:10|161367.7|161277.7|161360.9|161270.9|161370.5|161280.5|161360.9|161270.9|22
1652079020000|2022-05-09 06:50:20|161360.7|161270.7|161357|161267|161378.7|161274.6|161354.5|161247.7|16
1652079030000|2022-05-09 06:50:30|161344.9|161254.9|161377.3|161247.3|161377.3|161263.7|161337.6|161236.4|28
1652079040000|2022-05-09 06:50:40|161356.3|161266.3|161357|161267|161358.7|161268.7|161354.2|161264.2|25
1652079050000|2022-05-09 06:50:50|161356.6|161266.6|161358.4|161268.4|161359.4|161269.4|161355|161265|22
1652079060000|2022-05-09 06:51:00|161357.2|161267.2|161357|161267|161360|161270|161354.8|161264.8|30
1652079070000|2022-05-09 06:51:10|161357.8|161267.8|161354.1|161264.1|161357.8|161267.8|161345.6|161255.6|30
1652079080000|2022-05-09 06:51:20|161354|161264|161354.7|161264.7|161354.7|161264.7|161348.9|161258.9|16
1652079090000|2022-05-09 06:51:30|161355.3|161265.3|161375.6|161245.6|161377|161267.7|161355|161245.6|15
1652079100000|2022-05-09 06:51:40|161377|161247|161373.2|161243.2|161378|161248|161372|161242|12
1652079110000|2022-05-09 06:51:50|161373|161243|161352.4|161262.4|161373.5|161264.4|161352.4|161242.9|11
1652079120000|2022-05-09 06:52:00|161354.6|161264.6|161353.4|161263.4|161359|161269|161350.4|161260.4|23
1652079130000|2022-05-09 06:52:10|161354.3|161264.3|161354.9|161264.9|161358.1|161268.1|161352.6|161262.6|17
1652079140000|2022-05-09 06:52:20|161355.3|161265.3|161354.8|161264.8|161356.3|161266.3|161354.3|161264.3|13
1652079150000|2022-05-09 06:52:30|161353.7|161263.7|161354.8|161264.8|161357|161267|161353.2|161263.2|18
1652079160000|2022-05-09 06:52:40|161355.3|161265.3|161361|161271|161363.9|161273.9|161351.1|161261.1|18
1652079170000|2022-05-09 06:52:50|161361.3|161271.3|161361.1|161271.1|161361.9|161271.9|161359.9|161269.9|10
1652079180000|2022-05-09 06:53:00|161361.7|161271.7|161360.4|161270.4|161366.6|161276.6|161358.7|161268.7|18
1652079190000|2022-05-09 06:53:10|161361.5|161271.5|161365.7|161275.7|161365.7|161275.7|161360.8|161270.8|9
1652079200000|2022-05-09 06:53:20|161364.8|161274.8|161357.7|161267.7|161367.4|161277.4|161355.8|161265.8|16
1652079210000|2022-05-09 06:53:30|161357.4|161267.4|161352.9|161262.9|161358.8|161268.8|161352.9|161262.9|16
1652079220000|2022-05-09 06:53:40|161353.9|161263.9|161350.6|161260.6|161353.9|161263.9|161347.8|161257.8|15
1652079230000|2022-05-09 06:53:50|161351.1|161261.1|161356.2|161266.2|161359.2|161269.2|161351.1|161261.1|18
1652079240000|2022-05-09 06:54:00|161355.2|161265.2|161356.8|161266.8|161358|161268|161352.8|161262.8|19
1652079250000|2022-05-09 06:54:10|161356.6|161266.6|161352.7|161262.7|161357.2|161267.2|161344.1|161254.1|20
1652079260000|2022-05-09 06:54:20|161351.8|161261.8|161350.4|161260.4|161355.5|161265.5|161349.3|161259.3|24
1652079270000|2022-05-09 06:54:30|161350.1|161260.1|161362.3|161272.3|161362.3|161272.3|161350.1|161260.1|29
1652079280000|2022-05-09 06:54:40|161359.9|161269.9|161362.9|161272.9|161363.2|161273.2|161358.4|161268.4|21
1652079290000|2022-05-09 06:54:50|161362.3|161272.3|161357.5|161267.5|161365.2|161275.2|161356.6|161266.6|12
1652079300000|2022-05-09 06:55:00|161360.3|161270.3|161357.1|161267.1|161361.1|161271.1|161354.7|161264.7|15
1652079310000|2022-05-09 06:55:10|161356.9|161266.9|161357.6|161267.6|161357.8|161267.8|161354.2|161264.2|13
1652079320000|2022-05-09 06:55:20|161356.9|161266.9|161352.1|161262.1|161356.9|161266.9|161350.5|161260.5|18
1652079330000|2022-05-09 06:55:30|161351.6|161261.6|161355.5|161265.5|161357.4|161267.4|161348.3|161258.3|26
1652079340000|2022-05-09 06:55:40|161355.4|161265.4|161354|161264|161358.8|161268.8|161353|161263|22
1652079350000|2022-05-09 06:55:50|161352.9|161262.9|161352.7|161262.7|161358.1|161268.1|161348.7|161258.7|29
1652079360000|2022-05-09 06:56:00|161352.4|161262.4|161361.4|161271.4|161361.5|161271.5|161352.4|161262.4|22
1652079370000|2022-05-09 06:56:10|161359.3|161269.3|161237.1|161107.1|161374.1|161269.9|161222.2|161092.2|37
1652079380000|2022-05-09 06:56:20|161234.5|161104.5|161242.7|161112.7|161244.7|161114.7|161234.5|161104.5|33
1652079390000|2022-05-09 06:56:30|161244.1|161114.1|161244.8|161114.8|161246.9|161116.9|161243.3|161113.3|28
1652079400000|2022-05-09 06:56:40|161244.9|161114.9|161224.3|161094.3|161249|161119|161224.3|161094.3|29
1652079410000|2022-05-09 06:56:50|161229.9|161099.9|161220.3|161090.3|161232.5|161114.3|161203.6|161081.1|33
1652079420000|2022-05-09 06:57:00|161205.7|161075.7|161225.3|161095.3|161229.2|161102.3|161192.3|161072.7|33
1652079430000|2022-05-09 06:57:10|161226.2|161096.2|161220.2|161090.2|161230.5|161100.5|161213.6|161083.6|30
1652079440000|2022-05-09 06:57:20|161220.5|161090.5|161221.2|161091.2|161224.2|161094.2|161218|161088|28
1652079450000|2022-05-09 06:57:30|161224|161094|161201.4|161071.4|161224|161099.8|161183.1|161071.4|34
1652079460000|2022-05-09 06:57:40|161203.6|161073.6|161216.7|161086.7|161216.7|161105.5|161184.3|161068.9|23
1652079470000|2022-05-09 06:57:50|161216|161086|161200.4|161110.4|161216|161111.8|161194.9|161085.4|30
1652079480000|2022-05-09 06:58:00|161201.4|161111.4|161224.7|161094.7|161227.6|161115.7|161197.8|161091.7|35
1652079490000|2022-05-09 06:58:10|161225.7|161095.7|161231|161101|161233.8|161107.2|161184|161075.3|35
1652079500000|2022-05-09 06:58:20|161225.3|161095.3|161224.4|161094.4|161232.2|161116.4|161202.1|161092|22
1652079510000|2022-05-09 06:58:30|161224.7|161094.7|161224.3|161094.3|161225.7|161095.7|161221.6|161091.6|25
1652079520000|2022-05-09 06:58:40|161224.6|161094.6|161186.6|161096.6|161226.9|161102.1|161186.6|161079.5|35
1652079530000|2022-05-09 06:58:50|161185.8|161095.8|161189.3|161099.3|161190.5|161100.5|161179.9|161089.9|30
1652079540000|2022-05-09 06:59:00|161188.3|161098.3|161184.9|161094.9|161188.8|161098.8|161183.5|161093.5|20
1652079550000|2022-05-09 06:59:10|161185.7|161095.7|161216.2|161086.2|161220.3|161110.2|161185|161085.2|30
1652079560000|2022-05-09 06:59:20|161214.3|161084.3|161223.7|161093.7|161223.7|161104.6|161190.8|161077.9|25
1652079570000|2022-05-09 06:59:30|161226.8|161096.8|161222.9|161092.9|161226.8|161096.8|161216.6|161086.6|16
1652079580000|2022-05-09 06:59:40|161217.6|161087.6|161205.6|161075.6|161222.2|161092.2|161205.2|161075.2|18
1652079590000|2022-05-09 06:59:50|161205|161075|161160.1|161030.1|161205|161075|161140.9|161025.5|31
1652079600000|2022-05-09 07:00:00|161159.3|161029.3|161146.8|161016.8|161159.3|161029.3|161144.3|161014.3|35
1652079610000|2022-05-09 07:00:10|161147.9|161017.9|161148.6|161018.6|161151.9|161021.9|161147|161017|30
1652079620000|2022-05-09 07:00:20|161148.9|161018.9|161151.1|161021.1|161153.8|161023.8|161148.9|161018.9|21
1652079630000|2022-05-09 07:00:30|161151.2|161021.2|161131|161041|161151.2|161043.2|161130.9|161020.6|20
1652079640000|2022-05-09 07:00:40|161131.6|161041.6|161139.2|161009.2|161140.4|161041.8|161115.2|161005.2|28
1652079650000|2022-05-09 07:00:50|161136.3|161006.3|161027.9|160897.9|161139.4|161009.4|161023.8|160893.8|37
1652079660000|2022-05-09 07:01:00|161030.8|160900.8|161012.9|160882.9|161030.8|160900.8|160998.6|160868.6|34
1652079670000|2022-05-09 07:01:10|161012.2|160882.2|161001.1|160871.1|161014.9|160884.9|160998.4|160868.4|35
1652079680000|2022-05-09 07:01:20|161000.6|160870.6|160904.6|160774.6|161001.6|160887.4|160893.5|160763.5|37
1652079690000|2022-05-09 07:01:30|160903.3|160773.3|160889.7|160759.7|160903.3|160773.3|160887.2|160757.2|36
1652079700000|2022-05-09 07:01:40|160890.4|160760.4|160893.7|160763.7|160895.8|160765.8|160890.4|160760.4|30
1652079710000|2022-05-09 07:01:50|160893.6|160763.6|160898.5|160768.5|160898.9|160768.9|160893.4|160763.4|25
1652079720000|2022-05-09 07:02:00|160905.6|160775.6|160892.5|160762.5|160909|160779|160892.5|160762.5|25
1652079730000|2022-05-09 07:02:10|160892.7|160762.7|160884.4|160754.4|160892.8|160762.8|160883.1|160753.1|28
1652079740000|2022-05-09 07:02:20|160884.3|160754.3|160885.7|160755.7|160887.9|160757.9|160883.9|160753.9|29
1652079750000|2022-05-09 07:02:30|160886|160756|160893.1|160763.1|160897.2|160767.2|160883.8|160753.8|30
1652079760000|2022-05-09 07:02:40|160893.2|160763.2|160864.1|160774.1|160893.2|160782.1|160862.1|160763.2|29
1652079770000|2022-05-09 07:02:50|160865.4|160775.4|160869.6|160779.6|160869.6|160779.6|160863.4|160773.4|23
1652079780000|2022-05-09 07:03:00|160870.3|160780.3|160864.1|160774.1|160887.1|160780.5|160864|160757.1|28
1652079790000|2022-05-09 07:03:10|160865.8|160775.8|160867|160777|160867.8|160777.8|160862.2|160772.2|23
1652079800000|2022-05-09 07:03:20|160867.4|160777.4|160895.1|160765.1|160895.1|160783.7|160867.4|160764.8|29
1652079810000|2022-05-09 07:03:30|160890.1|160760.1|160882.8|160752.8|160897.3|160785.4|160868.3|160752|28
1652079820000|2022-05-09 07:03:40|160879.4|160749.4|160888.8|160758.8|160889.7|160782.8|160867.5|160749.3|28
1652079830000|2022-05-09 07:03:50|160887.6|160757.6|160882.7|160752.7|160889.8|160773.2|160862.1|160750|26
1652079840000|2022-05-09 07:04:00|160883.2|160753.2|160884.3|160754.3|160891.4|160782.4|160866.5|160750.1|31
1652079850000|2022-05-09 07:04:10|160884.2|160754.2|160898.1|160768.1|160902.3|160784.3|160869.1|160751.4|30
1652079860000|2022-05-09 07:04:20|160897.6|160767.6|160892|160762|160899.6|160769.6|160892|160762|33
1652079870000|2022-05-09 07:04:30|160893|160763|160843.9|160713.9|160893|160763|160823.4|160693.4|35
1652079880000|2022-05-09 07:04:40|160846.2|160716.2|160852.4|160722.4|160853.5|160723.5|160846|160716|32
1652079890000|2022-05-09 07:04:50|160853|160723|160841|160711|160853.7|160723.7|160841|160711|32
1652079900000|2022-05-09 07:05:00|160841.1|160711.1|160820.9|160690.9|160841.9|160711.9|160816.9|160686.9|27
1652079910000|2022-05-09 07:05:10|160821.1|160691.1|160836.9|160706.9|160836.9|160706.9|160820.4|160690.4|36
1652079920000|2022-05-09 07:05:20|160834.2|160704.2|160838.2|160708.2|160838.2|160708.2|160828|160698|27
1652079930000|2022-05-09 07:05:30|160838.1|160708.1|160838.6|160708.6|160840.4|160710.4|160835.6|160705.6|23
1652079940000|2022-05-09 07:05:40|160840.6|160710.6|160835.3|160705.3|160840.6|160710.6|160833.9|160703.9|24
1652079950000|2022-05-09 07:05:50|160835|160705|160839.6|160709.6|160848.4|160718.4|160832.4|160702.4|31
1652079960000|2022-05-09 07:06:00|160842.7|160712.7|160835.4|160705.4|160842.7|160712.7|160829.1|160699.1|27
1652079970000|2022-05-09 07:06:10|160834.9|160704.9|160824.6|160694.6|160835.1|160705.1|160823.8|160693.8|21
1652079980000|2022-05-09 07:06:20|160824.2|160694.2|160835.8|160705.8|160835.8|160705.8|160824.2|160694.2|30
1652079990000|2022-05-09 07:06:30|160835.6|160705.6|160836.3|160706.3|160838.3|160708.3|160827.9|160697.9|20
1652080000000|2022-05-09 07:06:40|160838.4|160708.4|160840.9|160710.9|160845.4|160715.4|160836.2|160706.2|30
1652080010000|2022-05-09 07:06:50|160836.1|160706.1|160848.1|160718.1|160848.1|160718.1|160835.5|160705.5|27
1652080020000|2022-05-09 07:07:00|160846.5|160716.5|160847.9|160717.9|160850.5|160720.5|160835.9|160705.9|36
1652080030000|2022-05-09 07:07:10|160847.4|160717.4|160836.8|160706.8|160848.5|160718.5|160836.8|160706.8|18
1652080040000|2022-05-09 07:07:20|160836.6|160706.6|160775.3|160645.3|160837.3|160707.3|160766.9|160636.9|33
1652080050000|2022-05-09 07:07:30|160775.2|160645.2|160786.5|160656.5|160800.4|160670.4|160764.1|160634.1|38
1652080060000|2022-05-09 07:07:40|160783|160653|160784.3|160654.3|160789|160659|160781.4|160651.4|33
1652080070000|2022-05-09 07:07:50|160785.3|160655.3|160769|160639|160785.3|160655.3|160742.8|160612.8|36
1652080080000|2022-05-09 07:08:00|160768.2|160638.2|160764.4|160634.4|160777.9|160647.9|160764.1|160634.1|34
1652080090000|2022-05-09 07:08:10|160768|160638|160775.1|160645.1|160776.7|160646.7|160768|160638|30
1652080100000|2022-05-09 07:08:20|160775.2|160645.2|160781.8|160691.8|160781.8|160691.8|160774|160644|24
1652080110000|2022-05-09 07:08:30|160779.4|160689.4|160809.2|160679.2|160818|160689.4|160778.6|160669.1|33
1652080120000|2022-05-09 07:08:40|160809.5|160679.5|160784.9|160654.9|160811|160681|160782.9|160652.9|33
1652080130000|2022-05-09 07:08:50|160788.2|160658.2|160786.8|160656.8|160790.5|160660.5|160782.5|160652.5|32
1652080140000|2022-05-09 07:09:00|160787.6|160657.6|160786.1|160656.1|160788.6|160658.6|160785.1|160655.1|24
1652080150000|2022-05-09 07:09:10|160787.3|160657.3|160781.7|160651.7|160788.6|160658.6|160781.7|160651.7|19
1652080160000|2022-05-09 07:09:20|160781.2|160651.2|160779.8|160649.8|160790.8|160660.8|160779.1|160649.1|29
1652080170000|2022-05-09 07:09:30|160781.9|160651.9|160796.9|160666.9|160796.9|160666.9|160778.8|160648.8|28
1652080180000|2022-05-09 07:09:40|160796.8|160666.8|160798.6|160668.6|160800.5|160670.5|160787.4|160657.4|30
1652080190000|2022-05-09 07:09:50|160797.2|160667.2|160797.1|160667.1|160800|160670|160792|160662|20
1652080200000|2022-05-09 07:10:00|160795.2|160665.2|160796.8|160666.8|160799.3|160669.3|160795.2|160665.2|16
1652080210000|2022-05-09 07:10:10|160795.9|160665.9|160795.2|160665.2|160796.9|160666.9|160786.5|160656.5|25
1652080220000|2022-05-09 07:10:20|160794.8|160664.8|160752.2|160622.2|160797.1|160667.1|160748.6|160618.6|26
1652080230000|2022-05-09 07:10:30|160746|160616|160733.7|160603.7|160746|160616|160726.1|160596.1|38
1652080240000|2022-05-09 07:10:40|160731.8|160601.8|160736.7|160606.7|160736.7|160606.7|160726.1|160596.1|34
1652080250000|2022-05-09 07:10:50|160735.6|160605.6|160739.3|160609.3|160740.9|160610.9|160731.3|160601.3|35
1652080260000|2022-05-09 07:11:00|160736.6|160606.6|160747.6|160617.6|160760|160630|160735.2|160605.2|36
1652080270000|2022-05-09 07:11:10|160748.7|160618.7|160769.6|160639.6|160785|160655|160747.3|160617.3|34
1652080280000|2022-05-09 07:11:20|160767.9|160637.9|160741.7|160611.7|160774.9|160644.9|160741.7|160611.7|38
1652080290000|2022-05-09 07:11:30|160744.1|160614.1|160746|160616|160749.5|160619.5|160742.5|160612.5|30
1652080300000|2022-05-09 07:11:40|160747.4|160617.4|160752.5|160622.5|160753|160623|160737|160607|34
1652080310000|2022-05-09 07:11:50|160757.1|160627.1|160772.1|160642.1|160788.4|160658.4|160757.1|160627.1|39
1652080320000|2022-05-09 07:12:00|160773.4|160643.4|160776.1|160646.1|160779.2|160649.2|160771.8|160641.8|35
1652080330000|2022-05-09 07:12:10|160777.1|160647.1|160774.8|160644.8|160777.9|160647.9|160770.7|160640.7|33
1652080340000|2022-05-09 07:12:20|160773.3|160643.3|160747.1|160617.1|160773.3|160643.3|160735.1|160605.1|37
1652080350000|2022-05-09 07:12:30|160746.6|160616.6|160744.1|160614.1|160749|160619|160741.2|160611.2|25
1652080360000|2022-05-09 07:12:40|160745.6|160615.6|160827.6|160697.6|160829.3|160699.3|160740.3|160610.3|32
1652080370000|2022-05-09 07:12:50|160828.1|160698.1|160827|160697|160832.9|160702.9|160826.3|160696.3|30
1652080380000|2022-05-09 07:13:00|160831.3|160701.3|160823.5|160693.5|160831.3|160701.3|160816.4|160686.4|33
1652080390000|2022-05-09 07:13:10|160824.7|160694.7|160750.6|160620.6|160824.8|160694.8|160743|160613|37
1652080400000|2022-05-09 07:13:20|160748.5|160618.5|160725.5|160595.5|160749.8|160619.8|160724.2|160594.2|38
1652080410000|2022-05-09 07:13:30|160726.3|160596.3|160709.8|160579.8|160726.3|160603.6|160693.6|160578.4|40
1652080420000|2022-05-09 07:13:40|160709.2|160579.2|160713.9|160583.9|160717.6|160587.6|160707.3|160577.3|37
1652080430000|2022-05-09 07:13:50|160719.4|160589.4|160736.5|160606.5|160747.2|160617.2|160717.9|160587.9|37
1652080440000|2022-05-09 07:14:00|160735.2|160605.2|160764.1|160634.1|160769.8|160639.8|160735.2|160605.2|36
1652080450000|2022-05-09 07:14:10|160764|160634|160759.3|160629.3|160771.3|160641.3|160759.3|160629.3|35
1652080460000|2022-05-09 07:14:20|160758.8|160628.8|160750.8|160620.8|160761.7|160631.7|160748.9|160618.9|36
1652080470000|2022-05-09 07:14:30|160750.9|160620.9|160737.6|160607.6|160750.9|160620.9|160737.5|160607.5|34
1652080480000|2022-05-09 07:14:40|160737.5|160607.5|160743|160613|160747.1|160617.1|160735|160605|33
1652080490000|2022-05-09 07:14:50|160742.5|160612.5|160738.1|160608.1|160744.3|160614.3|160735.1|160605.1|25
1652080500000|2022-05-09 07:15:00|160737.9|160607.9|160746.5|160616.5|160748.9|160618.9|160736.5|160606.5|27
1652080510000|2022-05-09 07:15:10|160748.3|160618.3|160739.3|160609.3|160749.2|160619.2|160739.3|160609.3|31
1652080520000|2022-05-09 07:15:20|160737.6|160607.6|160735.3|160605.3|160741.4|160611.4|160729.7|160599.7|37
1652080530000|2022-05-09 07:15:30|160734.4|160604.4|160745.1|160615.1|160749.8|160636.3|160720.3|160600.7|36
1652080540000|2022-05-09 07:15:40|160747.9|160617.9|160758.8|160628.8|160761.2|160631.2|160743.1|160613.1|33
1652080550000|2022-05-09 07:15:50|160759.4|160629.4|160749.3|160619.3|160760.7|160630.7|160738.2|160608.2|36
1652080560000|2022-05-09 07:16:00|160748|160618|160749.9|160619.9|160751.3|160621.3|160745.6|160615.6|31
1652080570000|2022-05-09 07:16:10|160750.1|160620.1|160839.5|160749.5|160839.6|160749.6|160748.5|160618.5|36
1652080580000|2022-05-09 07:16:20|160838.3|160748.3|160959.4|160829.4|160959.4|160829.4|160834.6|160724.8|38
1652080590000|2022-05-09 07:16:30|160959.3|160829.3|160957.1|160827.1|160970.4|160840.4|160957.1|160827.1|39
1652080600000|2022-05-09 07:16:40|160961.6|160831.6|160973.2|160843.2|160981.8|160851.8|160959.5|160829.5|40
1652080610000|2022-05-09 07:16:50|160973.1|160843.1|160955.3|160825.3|160976|160846|160949.8|160819.8|37
1652080620000|2022-05-09 07:17:00|160951.5|160821.5|160973.9|160843.9|160974.9|160844.9|160948.9|160818.9|40
1652080630000|2022-05-09 07:17:10|160976.1|160846.1|160967.2|160837.2|160976.1|160846.1|160963.7|160833.7|35
1652080640000|2022-05-09 07:17:20|160967.8|160837.8|160967.1|160837.1|160974.4|160844.4|160967.1|160837.1|35
1652080650000|2022-05-09 07:17:30|160966.5|160836.5|160960.4|160830.4|160967.8|160837.8|160959.9|160829.9|37
1652080660000|2022-05-09 07:17:40|160958.9|160828.9|161042.1|160912.1|161044.5|160935.1|160940.1|160828.9|39
1652080670000|2022-05-09 07:17:50|161042.4|160912.4|161025|160935|161050.2|160935.9|161024.6|160912.2|34
1652080680000|2022-05-09 07:18:00|161030.6|160940.6|161110.7|160980.7|161112.4|160982.4|161028|160918.1|30
1652080690000|2022-05-09 07:18:10|161107|160977|161108.2|160978.2|161113.6|160983.6|161105.4|160975.4|29
1652080700000|2022-05-09 07:18:20|161106.7|160976.7|161102.1|160972.1|161108.6|160978.6|161101.9|160971.9|27
1652080710000|2022-05-09 07:18:30|161102.4|160972.4|161103.6|160973.6|161110.2|160991.9|161080.1|160969|34
1652080720000|2022-05-09 07:18:40|161102.9|160972.9|161091.6|161001.6|161105.7|161002.3|161079.5|160972.5|33
1652080730000|2022-05-09 07:18:50|161092.5|161002.5|161096|161006|161097.4|161007.4|161092|161002|25
1652080740000|2022-05-09 07:19:00|161095.5|161005.5|161109.8|160979.8|161115.3|161007.3|161076|160967.3|38
1652080750000|2022-05-09 07:19:10|161108.2|160978.2|161110.3|160980.3|161118.5|161007.5|161076.2|160969.1|28
1652080760000|2022-05-09 07:19:20|161111.1|160981.1|161107.3|160977.3|161115.3|160985.3|161107|160977|29
1652080770000|2022-05-09 07:19:30|161107.1|160977.1|161109.2|160979.2|161110.2|160980.2|161104.9|160974.9|28
1652080780000|2022-05-09 07:19:40|161109.1|160979.1|161150.7|161020.7|161155.5|161048.2|161109.1|160979.1|35
1652080790000|2022-05-09 07:19:50|161151.5|161021.5|161158.5|161028.5|161161.6|161052.3|161129|161020.9|24
1652080800000|2022-05-09 07:20:00|161143.4|161053.4|161169.9|161039.9|161169.9|161055.4|161143.4|161027.5|34
1652080810000|2022-05-09 07:20:10|161170.3|161040.3|161205.8|161075.8|161221.4|161091.4|161164.2|161034.2|38
1652080820000|2022-05-09 07:20:20|161207.7|161077.7|161204.2|161114.2|161237.6|161118.5|161202.2|161077.7|37
1652080830000|2022-05-09 07:20:30|161217.5|161087.5|161234.3|161104.3|161235.7|161113.5|161199.7|161086.2|36
1652080840000|2022-05-09 07:20:40|161236|161106|161297.2|161167.2|161300.5|161170.5|161233.9|161103.9|37
1652080850000|2022-05-09 07:20:50|161299|161169|161296.2|161166.2|161301.9|161171.9|161293.7|161163.7|39
1652080860000|2022-05-09 07:21:00|161299.3|161169.3|161284.4|161154.4|161299.3|161169.3|161278.2|161148.2|40
1652080870000|2022-05-09 07:21:10|161284.3|161154.3|161283.7|161153.7|161285.7|161155.7|161280.5|161150.5|32
1652080880000|2022-05-09 07:21:20|161283.5|161153.5|161288.6|161158.6|161290.5|161160.5|161283.5|161153.5|25
1652080890000|2022-05-09 07:21:30|161287.2|161157.2|161296.6|161166.6|161296.9|161166.9|161287.2|161157.2|21
1652080900000|2022-05-09 07:21:40|161295.7|161165.7|161358.1|161228.1|161368.4|161238.4|161291.8|161161.8|28
1652080910000|2022-05-09 07:21:50|161365.2|161235.2|161362.4|161232.4|161367.6|161237.6|161356.1|161226.1|38
1652080920000|2022-05-09 07:22:00|161358.5|161228.5|161348.6|161218.6|161362.9|161232.9|161348.6|161218.6|34
1652080930000|2022-05-09 07:22:10|161349.1|161219.1|161369.3|161239.3|161373.7|161243.7|161334.4|161204.4|39
1652080940000|2022-05-09 07:22:20|161369.1|161239.1|161356.2|161226.2|161369.1|161239.1|161350.9|161220.9|38
1652080950000|2022-05-09 07:22:30|161355.8|161225.8|161356.1|161226.1|161360.4|161230.4|161349.9|161219.9|33
1652080960000|2022-05-09 07:22:40|161356.3|161226.3|161368.2|161238.2|161373.1|161258.9|161347.1|161226.3|30
1652080970000|2022-05-09 07:22:50|161372.2|161242.2|161371.5|161241.5|161372.8|161242.8|161365.9|161235.9|29
1652080980000|2022-05-09 07:23:00|161372.3|161242.3|161404|161274|161405.9|161290.9|161371.8|161241.8|35
1652080990000|2022-05-09 07:23:10|161404.2|161274.2|161404.1|161274.1|161405.5|161275.5|161395|161265|29
1652081000000|2022-05-09 07:23:20|161404.2|161274.2|161338|161208|161404.7|161282.4|161305.3|161190.9|36
1652081010000|2022-05-09 07:23:30|161336.6|161206.6|161355.5|161225.5|161358.8|161228.8|161336.6|161206.6|35
1652081020000|2022-05-09 07:23:40|161356|161226|161362.6|161232.6|161365.4|161235.4|161354.4|161224.4|33
1652081030000|2022-05-09 07:23:50|161363|161233|161358.8|161228.8|161363.1|161233.1|161356.4|161226.4|28
1652081040000|2022-05-09 07:24:00|161359.6|161229.6|161365.8|161235.8|161366.4|161236.4|161359.4|161229.4|37
1652081050000|2022-05-09 07:24:10|161368.2|161238.2|161405.8|161275.8|161405.8|161275.8|161354.8|161238.2|32
1652081060000|2022-05-09 07:24:20|161406.2|161276.2|161420.5|161290.5|161424.4|161294.4|161406.2|161276.2|34
1652081070000|2022-05-09 07:24:30|161421.3|161291.3|161430.2|161300.2|161432.7|161310.2|161399.9|161289.8|34
1652081080000|2022-05-09 07:24:40|161432.3|161302.3|161429.9|161299.9|161435.1|161305.1|161425.2|161295.2|33
1652081090000|2022-05-09 07:24:50|161431.2|161301.2|161425.5|161295.5|161432|161302|161420.3|161290.3|26
1652081100000|2022-05-09 07:25:00|161423.9|161293.9|161426.5|161296.5|161429.9|161299.9|161423.9|161293.9|28
1652081110000|2022-05-09 07:25:10|161426.7|161296.7|161431.5|161301.5|161435|161305|161426.7|161296.7|33
1652081120000|2022-05-09 07:25:20|161431.4|161301.4|161430.4|161300.4|161434.2|161304.2|161429.5|161299.5|22
1652081130000|2022-05-09 07:25:30|161431.2|161301.2|161434.2|161304.2|161436.1|161306.1|161429.8|161299.8|18
1652081140000|2022-05-09 07:25:40|161434.3|161304.3|161435.1|161305.1|161439.3|161309.3|161430.9|161300.9|31
1652081150000|2022-05-09 07:25:50|161435.3|161305.3|161431.3|161301.3|161436.3|161306.3|161429.3|161299.3|30
1652081160000|2022-05-09 07:26:00|161432.5|161302.5|161502.2|161372.2|161503.7|161373.7|161431.8|161301.8|32
1652081170000|2022-05-09 07:26:10|161502.4|161372.4|161424.1|161294.1|161504.4|161374.4|161424.1|161294.1|38
1652081180000|2022-05-09 07:26:20|161423.4|161293.4|161433.4|161303.4|161434|161304|161422.9|161292.9|36
1652081190000|2022-05-09 07:26:30|161429.2|161299.2|161311.3|161181.3|161429.2|161299.2|161308.9|161178.9|38
1652081200000|2022-05-09 07:26:40|161312|161182|161293.8|161163.8|161315|161185|161291.5|161161.5|34
1652081210000|2022-05-09 07:26:50|161294.2|161164.2|161207.4|161077.4|161295.6|161165.6|161202|161072|37
1652081220000|2022-05-09 07:27:00|161206.9|161076.9|161206.4|161076.4|161212.1|161082.1|161204.6|161074.6|35
1652081230000|2022-05-09 07:27:10|161203.5|161073.5|161193.3|161063.3|161208.7|161078.7|161192.4|161062.4|33
1652081240000|2022-05-09 07:27:20|161194|161064|161204.3|161074.3|161207.5|161077.5|161193|161063|27
1652081250000|2022-05-09 07:27:30|161204.6|161074.6|161208.3|161078.3|161208.3|161078.3|161204.6|161074.6|29
1652081260000|2022-05-09 07:27:40|161209.3|161079.3|161221.8|161091.8|161225|161095|161207.5|161077.5|30
1652081270000|2022-05-09 07:27:50|161224.3|161094.3|161224.5|161094.5|161232.5|161102.5|161221.1|161091.1|38
1652081280000|2022-05-09 07:28:00|161226|161096|161245.6|161115.6|161259.8|161129.8|161226|161096|36
1652081290000|2022-05-09 07:28:10|161245.3|161115.3|161229.4|161099.4|161245.3|161115.3|161222.8|161092.8|31
1652081300000|2022-05-09 07:28:20|161230.1|161100.1|161232.5|161102.5|161232.5|161102.5|161220.8|161090.8|30
1652081310000|2022-05-09 07:28:30|161232|161102|161234.2|161104.2|161241|161111|161232|161102|33
1652081320000|2022-05-09 07:28:40|161233.7|161103.7|161241.6|161111.6|161245.3|161115.3|161233.7|161103.7|27
1652081330000|2022-05-09 07:28:50|161242|161112|161216.6|161086.6|161244.6|161114.6|161213.7|161083.7|28
1652081340000|2022-05-09 07:29:00|161222.6|161092.6|161221|161091|161229.6|161099.6|161216.1|161086.1|29
1652081350000|2022-05-09 07:29:10|161219.9|161089.9|161218.3|161088.3|161224.2|161094.2|161213.6|161083.6|28
1652081360000|2022-05-09 07:29:20|161218.4|161088.4|161207.5|161077.5|161224.1|161094.1|161200.3|161070.3|32
1652081370000|2022-05-09 07:29:30|161207.3|161077.3|161224|161094|161225.1|161095.1|161200.1|161070.1|29
1652081380000|2022-05-09 07:29:40|161224.3|161094.3|161238.5|161108.5|161238.5|161108.5|161221.1|161091.1|34
1652081390000|2022-05-09 07:29:50|161239.3|161109.3|161260.7|161130.7|161261.1|161131.1|161231.4|161101.4|32
1652081400000|2022-05-09 07:30:00|161257.5|161127.5|161368.1|161238.1|161371.6|161241.6|161256|161126|36
1652081410000|2022-05-09 07:30:10|161380.8|161250.8|161352.2|161222.2|161380.8|161250.8|161345.5|161215.5|33
1652081420000|2022-05-09 07:30:20|161351.6|161221.6|161350.6|161220.6|161353.3|161223.3|161341.7|161211.7|37
1652081430000|2022-05-09 07:30:30|161350.8|161220.8|161354.2|161224.2|161359.4|161229.4|161349.1|161219.1|29
1652081440000|2022-05-09 07:30:40|161355.1|161225.1|161353.4|161223.4|161358.7|161228.7|161348.7|161218.7|27
1652081450000|2022-05-09 07:30:50|161353.5|161223.5|161355|161225|161362.4|161232.4|161346.2|161216.2|36
1652081460000|2022-05-09 07:31:00|161357.6|161227.6|161415.3|161285.3|161427.1|161297.1|161354|161224|39
1652081470000|2022-05-09 07:31:10|161415|161285|161422.4|161292.4|161426.6|161296.6|161413.1|161283.1|27
1652081480000|2022-05-09 07:31:20|161417.3|161287.3|161418.7|161288.7|161424.3|161294.3|161413.9|161283.9|34
1652081490000|2022-05-09 07:31:30|161417.8|161287.8|161421.8|161291.8|161428|161298|161417.5|161287.5|23
1652081500000|2022-05-09 07:31:40|161420.5|161290.5|161410.7|161280.7|161423.3|161293.3|161408.2|161278.2|26
1652081510000|2022-05-09 07:31:50|161413.6|161283.6|161397|161267|161416.1|161301.9|161376.2|161263|35
1652081520000|2022-05-09 07:32:00|161387.8|161257.8|161385.8|161255.8|161395.9|161265.9|161381.8|161251.8|40
1652081530000|2022-05-09 07:32:10|161389.7|161259.7|161229.9|161099.9|161389.7|161259.7|161217.5|161087.5|36
1652081540000|2022-05-09 07:32:20|161234.5|161104.5|161243.6|161113.6|161245.6|161115.6|161221.6|161091.6|39
1652081550000|2022-05-09 07:32:30|161244.7|161114.7|161233.4|161103.4|161244.7|161114.7|161221.4|161091.4|35
1652081560000|2022-05-09 07:32:40|161232.1|161102.1|161234.7|161104.7|161245.2|161115.2|161232.1|161102.1|36
1652081570000|2022-05-09 07:32:50|161226.8|161096.8|161188.5|161058.5|161226.8|161096.8|161182.4|161052.4|34
1652081580000|2022-05-09 07:33:00|161185.3|161055.3|161115.3|160985.3|161185.3|161055.3|161114.3|160984.3|34
1652081590000|2022-05-09 07:33:10|161116.6|160986.6|161102.3|160972.3|161116.6|160986.6|161099|160969|27
1652081600000|2022-05-09 07:33:20|161101.9|160971.9|160998|160868|161108.3|160978.3|160994.6|160864.6|33
1652081610000|2022-05-09 07:33:30|161015.2|160885.2|161006.9|160876.9|161049.2|160919.2|160999.8|160869.8|38
1652081620000|2022-05-09 07:33:40|161011.1|160881.1|161007.6|160877.6|161019.9|160889.9|161004.3|160874.3|36
1652081630000|2022-05-09 07:33:50|161001.9|160871.9|160994.2|160864.2|161001.9|160871.9|160988.8|160858.8|36
1652081640000|2022-05-09 07:34:00|160992.4|160862.4|160987.8|160857.8|160998.9|160868.9|160958.9|160828.9|35
1652081650000|2022-05-09 07:34:10|160985.3|160855.3|160937.8|160807.8|160992.8|160862.8|160937.8|160807.8|37
1652081660000|2022-05-09 07:34:20|160926.7|160796.7|160953.1|160823.1|160959.6|160829.6|160926.7|160796.7|37
1652081670000|2022-05-09 07:34:30|160951.1|160821.1|160938.3|160808.3|160953.5|160823.5|160930.5|160800.5|38
1652081680000|2022-05-09 07:34:40|160939.1|160809.1|160935.8|160805.8|160939.7|160809.7|160933.1|160803.1|26
1652081690000|2022-05-09 07:34:50|160935.3|160805.3|160935.2|160805.2|160943.3|160813.3|160935.2|160805.2|26
1652081700000|2022-05-09 07:35:00|160934.7|160804.7|160898.3|160768.3|160934.7|160804.7|160894.4|160764.4|39
1652081710000|2022-05-09 07:35:10|160909|160779|160943.8|160813.8|160954|160824|160907.6|160777.6|36
1652081720000|2022-05-09 07:35:20|160941.4|160811.4|160901.8|160771.8|160941.4|160811.4|160889.3|160759.3|39
1652081730000|2022-05-09 07:35:30|160902.3|160772.3|160871.1|160741.1|160902.3|160772.3|160863.7|160733.7|32
1652081740000|2022-05-09 07:35:40|160871.4|160741.4|160855.6|160725.6|160871.4|160745.1|160835.1|160725.6|30
1652081750000|2022-05-09 07:35:50|160854.2|160724.2|160849.3|160719.3|160861.5|160731.5|160847.3|160717.3|32
1652081760000|2022-05-09 07:36:00|160851.7|160721.7|160866.3|160736.3|160866.5|160736.5|160851.5|160721.5|30
1652081770000|2022-05-09 07:36:10|160863.9|160733.9|160862.4|160732.4|160867.9|160737.9|160858.1|160728.1|20
1652081780000|2022-05-09 07:36:20|160865.2|160735.2|160866.5|160736.5|160867.3|160737.3|160864.3|160734.3|19
1652081790000|2022-05-09 07:36:30|160866.6|160736.6|160866.1|160736.1|160869.7|160739.7|160861.4|160731.4|22
1652081800000|2022-05-09 07:36:40|160866.6|160736.6|160925.2|160795.2|160965.7|160835.7|160866.6|160736.6|36
1652081810000|2022-05-09 07:36:50|160926.5|160796.5|160937.1|160807.1|160937.1|160807.1|160920|160790|29
1652081820000|2022-05-09 07:37:00|160936.3|160806.3|160976.5|160846.5|160985.3|160855.3|160934.7|160804.7|30
1652081830000|2022-05-09 07:37:10|160981|160851|161002.2|160872.2|161003|160873|160979.8|160849.8|31
1652081840000|2022-05-09 07:37:20|160999.6|160869.6|161002.4|160872.4|161003.9|160873.9|160988|160858|31
1652081850000|2022-05-09 07:37:30|160995.7|160865.7|161020.4|160890.4|161023.6|160893.6|160995.7|160865.7|31
1652081860000|2022-05-09 07:37:40|161014.7|160884.7|161017.1|160887.1|161020.6|160890.6|161003.9|160873.9|27
1652081870000|2022-05-09 07:37:50|161017.6|160887.6|160984.7|160854.7|161018.2|160888.2|160980.5|160850.5|30
1652081880000|2022-05-09 07:38:00|160988|160858|160963.7|160833.7|160988|160858|160951.8|160821.8|35
1652081890000|2022-05-09 07:38:10|160963.8|160833.8|160983.6|160853.6|161018.3|160888.3|160963.8|160833.8|33
1652081900000|2022-05-09 07:38:20|160984.8|160854.8|161011.9|160881.9|161015.6|160885.6|160980.9|160850.9|31
1652081910000|2022-05-09 07:38:30|161012.7|160882.7|160961.5|160831.5|161012.7|160882.7|160955.1|160825.1|33
1652081920000|2022-05-09 07:38:40|160963|160833|160971.3|160841.3|160972.9|160842.9|160953.2|160823.2|35
1652081930000|2022-05-09 07:38:50|160971.4|160841.4|160993.4|160863.4|160996.2|160866.2|160966|160836|27
1652081940000|2022-05-09 07:39:00|160992|160862|160978.3|160848.3|160992.6|160862.6|160978.3|160848.3|25
1652081950000|2022-05-09 07:39:10|160974.7|160844.7|161019.6|160889.6|161027.2|160897.2|160972.6|160842.6|39
1652081960000|2022-05-09 07:39:20|161020.6|160890.6|160991.3|160861.3|161023.1|160893.1|160986.3|160856.3|27
1652081970000|2022-05-09 07:39:30|160991.1|160861.1|161017.6|160887.6|161021|160891|160987.8|160857.8|26
1652081980000|2022-05-09 07:39:40|161014.7|160884.7|161022.3|160892.3|161023.2|160893.2|161014.4|160884.4|32
1652081990000|2022-05-09 07:39:50|161022|160892|161018.4|160888.4|161022|160892|161016.2|160886.2|28
1652082000000|2022-05-09 07:40:00|161017.9|160887.9|161024.3|160894.3|161024.3|160906.9|160995.6|160879.9|37
1652082010000|2022-05-09 07:40:10|161023.8|160893.8|161022.1|160932.1|161044.9|160933.3|161002.3|160890.3|36
1652082020000|2022-05-09 07:40:20|161020.9|160930.9|161046.8|160916.8|161050.1|160931.6|161020.7|160910.3|33
1652082030000|2022-05-09 07:40:30|161047.6|160917.6|161002.5|160872.5|161047.6|160917.6|160990.4|160872.5|32
1652082040000|2022-05-09 07:40:40|161003.5|160873.5|161009.3|160879.3|161013.2|160900.9|160979.4|160869.5|37
1652082050000|2022-05-09 07:40:50|161009.9|160879.9|160998.3|160908.3|161022|160908.3|160996.4|160877.5|29
1652082060000|2022-05-09 07:41:00|161019.2|160889.2|161018.4|160928.4|161041.1|160928.4|161002.3|160889.2|38
1652082070000|2022-05-09 07:41:10|161021.7|160931.7|161025.7|160935.7|161040.9|160935.8|161017.8|160909.9|30
1652082080000|2022-05-09 07:41:20|161024.6|160934.6|161029.4|160939.4|161030.6|160940.6|161020.1|160930.1|26
1652082090000|2022-05-09 07:41:30|161029.9|160939.9|161106.7|160976.7|161119.1|161012.8|161025|160935|32
1652082100000|2022-05-09 07:41:40|161105.2|160975.2|161115.1|160985.1|161115.8|160985.8|161089.7|160959.7|39
1652082110000|2022-05-09 07:41:50|161112|160982|161125.1|160995.1|161125.6|160995.6|161111.4|160981.4|36
1652082120000|2022-05-09 07:42:00|161127.4|160997.4|161121.9|160991.9|161129.3|160999.3|161104.6|160974.6|37
1652082130000|2022-05-09 07:42:10|161120.5|160990.5|161125.1|160995.1|161127.1|160997.1|161116.8|160986.8|36
1652082140000|2022-05-09 07:42:20|161124.5|160994.5|161159|161029|161190.8|161060.8|161124.5|160994.5|30
1652082150000|2022-05-09 07:42:30|161159.1|161029.1|161183.1|161053.1|161186.3|161056.3|161159.1|161029.1|30
1652082160000|2022-05-09 07:42:40|161183.6|161053.6|161185.1|161055.1|161185.9|161055.9|161179.7|161049.7|19
1652082170000|2022-05-09 07:42:50|161183.8|161053.8|161181.4|161051.4|161185|161055|161180.3|161050.3|20
1652082180000|2022-05-09 07:43:00|161181.5|161051.5|161170.3|161040.3|161181.5|161051.5|161165.1|161035.1|27
1652082190000|2022-05-09 07:43:10|161169.4|161039.4|161188.8|161058.8|161197.5|161067.5|161169.4|161039.4|25
1652082200000|2022-05-09 07:43:20|161188|161058|161184.5|161054.5|161188.1|161058.1|161183.5|161053.5|14
1652082210000|2022-05-09 07:43:30|161182.6|161052.6|161186.6|161056.6|161189.1|161059.1|161176.9|161046.9|21
1652082220000|2022-05-09 07:43:40|161187.4|161057.4|161207.7|161077.7|161210.8|161080.8|161187.3|161057.3|27
1652082230000|2022-05-09 07:43:50|161208.1|161078.1|161207.6|161077.6|161209.1|161079.1|161203.7|161073.7|25
1652082240000|2022-05-09 07:44:00|161206.9|161076.9|161212.7|161082.7|161212.9|161082.9|161205|161075|17
1652082250000|2022-05-09 07:44:10|161205.2|161075.2|161187.5|161057.5|161205.2|161075.2|161180.8|161050.8|28
1652082260000|2022-05-09 07:44:20|161190.9|161060.9|161197.1|161067.1|161200.8|161070.8|161190.9|161060.9|21
1652082270000|2022-05-09 07:44:30|161198.4|161068.4|161198.8|161068.8|161198.8|161068.8|161196.8|161066.8|18
1652082280000|2022-05-09 07:44:40|161201.5|161071.5|161200.4|161070.4|161202.9|161072.9|161199.6|161069.6|13
1652082290000|2022-05-09 07:44:50|161200.5|161070.5|161244.9|161114.9|161248.9|161118.9|161200.5|161070.5|24
1652082300000|2022-05-09 07:45:00|161248.3|161118.3|161246.4|161116.4|161248.6|161118.6|161233.6|161103.6|16
1652082310000|2022-05-09 07:45:10|161243.1|161113.1|161236.9|161106.9|161247.7|161117.7|161234.5|161104.5|30
1652082320000|2022-05-09 07:45:20|161238.8|161108.8|161239.6|161109.6|161246.6|161116.6|161235.9|161105.9|34
1652082330000|2022-05-09 07:45:30|161238.4|161108.4|161239.8|161109.8|161250.1|161120.1|161229.6|161099.6|32
1652082340000|2022-05-09 07:45:40|161244.2|161114.2|161240.6|161110.6|161244.2|161114.2|161238.5|161108.5|28
1652082350000|2022-05-09 07:45:50|161241.6|161111.6|161240.6|161110.6|161244.4|161114.4|161230.9|161100.9|36
1652082360000|2022-05-09 07:46:00|161241.7|161111.7|161253.1|161123.1|161253.1|161123.1|161241.7|161111.7|31
1652082370000|2022-05-09 07:46:10|161249.5|161119.5|161241.2|161111.2|161250.9|161120.9|161238.7|161108.7|31
1652082380000|2022-05-09 07:46:20|161249.7|161119.7|161214.5|161084.5|161249.7|161119.7|161214|161084|29
1652082390000|2022-05-09 07:46:30|161241.9|161111.9|161241.1|161111.1|161257.2|161127.2|161240.8|161110.8|29
1652082400000|2022-05-09 07:46:40|161241.2|161111.2|161246.3|161116.3|161247.6|161117.6|161236.9|161106.9|28
1652082410000|2022-05-09 07:46:50|161246.7|161116.7|161246.4|161116.4|161248.5|161118.5|161245|161115|23
1652082420000|2022-05-09 07:47:00|161246.3|161116.3|161242|161112|161250.2|161120.2|161231.9|161101.9|27
1652082430000|2022-05-09 07:47:10|161241.9|161111.9|161238.5|161108.5|161254.6|161124.6|161238.5|161108.5|30
1652082440000|2022-05-09 07:47:20|161238.8|161108.8|161243.2|161113.2|161247.1|161117.1|161238.6|161108.6|21
1652082450000|2022-05-09 07:47:30|161259.3|161129.3|161321.4|161191.4|161326.6|161196.6|161256.5|161126.5|26
1652082460000|2022-05-09 07:47:40|161328.9|161198.9|161315.8|161185.8|161328.9|161198.9|161315.8|161185.8|28
1652082470000|2022-05-09 07:47:50|161315.7|161185.7|161326.6|161196.6|161327|161197|161314.7|161184.7|21
1652082480000|2022-05-09 07:48:00|161327|161197|161327.2|161197.2|161331|161201|161324.3|161194.3|21
1652082490000|2022-05-09 07:48:10|161327|161197|161305|161215|161339.3|161217|161305|161191.5|25
1652082500000|2022-05-09 07:48:20|161327|161197|161318.9|161188.9|161334.4|161218.8|161297.7|161181.1|34
1652082510000|2022-05-09 07:48:30|161318.2|161188.2|161323.9|161193.9|161327.8|161197.8|161317.3|161187.3|24
1652082520000|2022-05-09 07:48:40|161323.5|161193.5|161360.8|161230.8|161368.6|161238.6|161320.7|161190.7|23
1652082530000|2022-05-09 07:48:50|161358.5|161228.5|161357.7|161227.7|161360.6|161230.6|161355|161225|20
1652082540000|2022-05-09 07:49:00|161360.9|161230.9|161357.8|161227.8|161360.9|161230.9|161357.8|161227.8|17
1652082550000|2022-05-09 07:49:10|161358.7|161228.7|161335.6|161245.6|161360|161248.1|161335.6|161225.8|18
1652082560000|2022-05-09 07:49:20|161332.7|161242.7|161355.7|161225.7|161355.7|161246.7|161332.7|161222.3|23
1652082570000|2022-05-09 07:49:30|161351.6|161221.6|161357.2|161227.2|161358.3|161228.3|161348.8|161218.8|27
1652082580000|2022-05-09 07:49:40|161357.1|161227.1|161334.8|161244.8|161357.8|161246.1|161334.8|161220.6|27
1652082590000|2022-05-09 07:49:50|161334|161244|161334.6|161244.6|161359.5|161247.2|161332.5|161221.4|22
1652082600000|2022-05-09 07:50:00|161355.7|161225.7|161357.6|161227.6|161359.4|161229.4|161353.7|161223.7|27
1652082610000|2022-05-09 07:50:10|161355.6|161225.6|161340.4|161250.4|161359|161254.7|161337.6|161225.6|28
1652082620000|2022-05-09 07:50:20|161339.1|161249.1|161336.7|161246.7|161341.2|161251.2|161336.7|161246.7|18
1652082630000|2022-05-09 07:50:30|161339|161249|161342.8|161252.8|161342.8|161252.8|161339|161249|19
1652082640000|2022-05-09 07:50:40|161342.4|161252.4|161340.5|161250.5|161342.8|161252.8|161340.3|161250.3|9
1652082650000|2022-05-09 07:50:50|161340.1|161250.1|161334.5|161244.5|161340.1|161250.1|161334.5|161244.5|7
1652082660000|2022-05-09 07:51:00|161343.2|161253.2|161346.7|161256.7|161346.9|161256.9|161338.4|161248.4|22
1652082670000|2022-05-09 07:51:10|161347.5|161257.5|161350.3|161260.3|161355|161265|161346.1|161256.1|8
1652082680000|2022-05-09 07:51:20|161353|161263|161354.5|161264.5|161357.6|161267.6|161353|161263|15
1652082690000|2022-05-09 07:51:30|161353.8|161263.8|161350.4|161260.4|161356.3|161266.3|161341.2|161251.2|14
1652082700000|2022-05-09 07:51:40|161348.3|161258.3|161353.8|161263.8|161354.4|161264.4|161348.3|161258.3|10
1652082710000|2022-05-09 07:51:50|161353|161263|161350.2|161260.2|161353.5|161263.5|161348.7|161258.7|10
1652082720000|2022-05-09 07:52:00|161354.2|161264.2|161346.5|161256.5|161354.2|161264.2|161339.6|161249.6|15
1652082730000|2022-05-09 07:52:10|161346.2|161256.2|161398.7|161308.7|161414.3|161309.1|161346.2|161256.2|22
1652082740000|2022-05-09 07:52:20|161395.9|161305.9|161392.7|161302.7|161395.9|161305.9|161391|161301|21
1652082750000|2022-05-09 07:52:30|161394.4|161304.4|161392.2|161302.2|161394.4|161304.4|161392|161302|15
1652082760000|2022-05-09 07:52:40|161392.8|161302.8|161400.8|161310.8|161403.3|161313.3|161391.3|161301.3|18
1652082770000|2022-05-09 07:52:50|161395.2|161305.2|161440.2|161310.2|161440.2|161320.7|161395.2|161294.9|23
1652082780000|2022-05-09 07:53:00|161440.9|161310.9|161443|161313|161444.2|161314.2|161440.4|161310.4|19
1652082790000|2022-05-09 07:53:10|161441.9|161311.9|161535|161405|161545.2|161435.9|161439|161309|30
1652082800000|2022-05-09 07:53:20|161533.3|161403.3|161581.4|161451.4|161584.2|161454.2|161520.9|161400.9|29
1652082810000|2022-05-09 07:53:30|161581.5|161451.5|161593.8|161463.8|161593.8|161463.8|161580.4|161450.4|35
1652082820000|2022-05-09 07:53:40|161599.3|161509.3|161656.3|161526.3|161673.9|161543.9|161599.3|161509.3|34
1652082830000|2022-05-09 07:53:50|161656.1|161526.1|161655.8|161525.8|161658.6|161528.6|161654|161524|25
1652082840000|2022-05-09 07:54:00|161655.6|161525.6|161666.1|161536.1|161670.8|161540.8|161655.4|161525.4|24
1652082850000|2022-05-09 07:54:10|161667.9|161537.9|161721.7|161591.7|161721.7|161591.7|161666.8|161536.8|36
1652082860000|2022-05-09 07:54:20|161721.1|161591.1|161708.7|161578.7|161721.2|161600.1|161690.1|161573.5|38
1652082870000|2022-05-09 07:54:30|161709.2|161579.2|161708.1|161578.1|161709.4|161579.4|161705.2|161575.2|35
1652082880000|2022-05-09 07:54:40|161708.3|161578.3|161706.4|161576.4|161708.8|161578.8|161702.1|161572.1|27
1652082890000|2022-05-09 07:54:50|161707.4|161577.4|161685.7|161555.7|161707.8|161577.8|161685.7|161555.7|34
1652082900000|2022-05-09 07:55:00|161686.3|161556.3|161700.6|161610.6|161721|161615.9|161685.3|161555.3|34
1652082910000|2022-05-09 07:55:10|161722.6|161592.6|161726.6|161636.6|161747|161641.1|161707.9|161590.3|40
1652082920000|2022-05-09 07:55:20|161728.1|161638.1|161723.1|161633.1|161728.1|161638.1|161721.8|161631.8|37
1652082930000|2022-05-09 07:55:30|161722.9|161632.9|161733.7|161643.7|161734.6|161644.6|161722.5|161632.5|35
1652082940000|2022-05-09 07:55:40|161732.7|161642.7|161761.4|161671.4|161781.5|161671.4|161729.2|161639.2|33
1652082950000|2022-05-09 07:55:50|161762.2|161672.2|161729.4|161639.4|161780.1|161672.2|161726.8|161636.8|37
1652082960000|2022-05-09 07:56:00|161730.6|161640.6|161786.9|161656.9|161786.9|161674.1|161728.4|161638.4|37
1652082970000|2022-05-09 07:56:10|161784.5|161654.5|161777.2|161647.2|161786.5|161656.5|161777.2|161647.2|33
1652082980000|2022-05-09 07:56:20|161776.5|161646.5|161771.2|161641.2|161777.9|161647.9|161770.8|161640.8|32
1652082990000|2022-05-09 07:56:30|161770.7|161640.7|161771.3|161641.3|161771.7|161641.7|161769.3|161639.3|20
1652083000000|2022-05-09 07:56:40|161772|161642|161765.2|161635.2|161773.6|161643.6|161765.2|161635.2|25
1652083010000|2022-05-09 07:56:50|161765.7|161635.7|161768.2|161638.2|161769.4|161639.4|161763.6|161633.6|30
1652083020000|2022-05-09 07:57:00|161768.1|161638.1|161767.1|161637.1|161768.1|161638.1|161764.9|161634.9|29
1652083030000|2022-05-09 07:57:10|161766.3|161636.3|161761.1|161631.1|161767.4|161637.4|161761.1|161631.1|24
1652083040000|2022-05-09 07:57:20|161761.3|161631.3|161761.6|161631.6|161764|161634|161758.3|161628.3|28
1652083050000|2022-05-09 07:57:30|161762.2|161632.2|161748.5|161658.5|161775.2|161664|161746.2|161632.2|26
1652083060000|2022-05-09 07:57:40|161748.1|161658.1|161775.3|161645.3|161775.3|161664.6|161743.3|161642.4|21
1652083070000|2022-05-09 07:57:50|161774.4|161644.4|161820.2|161690.2|161822.5|161712.9|161772|161642|35
1652083080000|2022-05-09 07:58:00|161821.1|161691.1|161846|161716|161860.4|161730.4|161821.1|161691.1|29
1652083090000|2022-05-09 07:58:10|161847|161717|161782.2|161652.2|161847|161717|161779|161649|36
1652083100000|2022-05-09 07:58:20|161782.7|161652.7|161795.6|161665.6|161799.8|161687|161776.7|161652.1|33
1652083110000|2022-05-09 07:58:30|161797|161667|161792.1|161662.1|161808.7|161678.7|161757.5|161651.8|37
1652083120000|2022-05-09 07:58:40|161793.1|161663.1|161802.9|161672.9|161805.1|161685.3|161775.3|161660.4|34
1652083130000|2022-05-09 07:58:50|161805.2|161675.2|161801.6|161671.6|161825|161695|161784.8|161670.7|31
1652083140000|2022-05-09 07:59:00|161797.7|161667.7|161798.5|161668.5|161805.7|161675.7|161787.6|161657.6|38
1652083150000|2022-05-09 07:59:10|161770.7|161680.7|161807.5|161677.5|161811.3|161698.7|161770.7|161661.8|36
1652083160000|2022-05-09 07:59:20|161807.7|161677.7|161763.2|161673.2|161810.2|161683.8|161752|161654.2|37
1652083170000|2022-05-09 07:59:30|161762.1|161672.1|161755.3|161665.3|161764.4|161674.4|161755.3|161665.3|28
1652083180000|2022-05-09 07:59:40|161754.4|161664.4|161759.2|161669.2|161761.5|161671.5|161754.1|161664.1|30
1652083190000|2022-05-09 07:59:50|161758.4|161668.4|161763.1|161673.1|161765.5|161675.5|161758.4|161668.4|33
1652083200000|2022-05-09 08:00:00|161764|161674|161839.9|161709.9|161841.3|161732.7|161764|161663.8|32
1652083210000|2022-05-09 08:00:10|161839.1|161709.1|161858|161728|161866.1|161749.9|161835.4|161709.1|19
1652083220000|2022-05-09 08:00:20|161856|161726|161856.2|161726.2|161860.9|161730.9|161855.8|161725.8|16
1652083230000|2022-05-09 08:00:30|161856.1|161726.1|161853.8|161723.8|161856.2|161726.2|161843.5|161713.5|26
1652083240000|2022-05-09 08:00:40|161849.3|161719.3|161845.4|161715.4|161849.7|161719.7|161834.1|161704.1|33
1652083250000|2022-05-09 08:00:50|161844.6|161714.6|161924.9|161794.9|161934|161804|161844.6|161714.6|40
1652083260000|2022-05-09 08:01:00|161924.8|161794.8|161927.5|161797.5|161936.9|161806.9|161923.7|161793.7|26
1652083270000|2022-05-09 08:01:10|161928.9|161798.9|161927.5|161797.5|161930.9|161800.9|161927.5|161797.5|24
1652083280000|2022-05-09 08:01:20|161928.9|161798.9|161923.3|161793.3|161929.3|161799.3|161920.6|161790.6|37
1652083290000|2022-05-09 08:01:30|161924|161794|161998.1|161868.1|162002.8|161872.8|161923.6|161793.6|36
1652083300000|2022-05-09 08:01:40|161996.5|161866.5|162072.2|161942.2|162072.2|161942.2|161993.1|161863.1|29
1652083310000|2022-05-09 08:01:50|162071.4|161941.4|162190.1|162060.1|162195.8|162065.8|162071.4|161941.4|36
1652083320000|2022-05-09 08:02:00|162180.9|162050.9|162141.7|162011.7|162191.6|162061.6|162140.4|162010.4|38
1652083330000|2022-05-09 08:02:10|162139.6|162009.6|162121.5|161991.5|162140.2|162010.2|162121.1|161991.1|30
1652083340000|2022-05-09 08:02:20|162123.7|161993.7|162051.8|161921.8|162125.1|161995.1|161988.5|161858.5|37
1652083350000|2022-05-09 08:02:30|162043.9|161913.9|162091.7|161961.7|162097.4|161967.4|162028.2|161898.2|39
1652083360000|2022-05-09 08:02:40|162089.2|161959.2|162102.4|161972.4|162112.1|161982.1|162089.1|161959.1|35
1652083370000|2022-05-09 08:02:50|162102.8|161972.8|162109.8|161979.8|162138.6|162008.6|162066.4|161936.4|39
1652083380000|2022-05-09 08:03:00|162110.6|161980.6|162145.9|162015.9|162155.7|162025.7|162107.1|161977.1|39
1652083390000|2022-05-09 08:03:10|162146.8|162016.8|162134.6|162004.6|162146.8|162016.8|162093|161963|39
1652083400000|2022-05-09 08:03:20|162132.8|162002.8|162108.3|161978.3|162133.6|162003.6|162108.3|161978.3|36
1652083410000|2022-05-09 08:03:30|162109.4|161979.4|162099.3|161969.3|162133.2|162003.2|162096.8|161966.8|37
1652083420000|2022-05-09 08:03:40|162096.3|161966.3|162018.1|161888.1|162105.3|161975.3|162006.6|161876.6|33
1652083430000|2022-05-09 08:03:50|162019|161889|162004.2|161874.2|162019|161889|162001.3|161871.3|37
1652083440000|2022-05-09 08:04:00|162005.2|161875.2|162019.9|161889.9|162027.7|161897.7|162004.1|161874.1|30
1652083450000|2022-05-09 08:04:10|162019.8|161889.8|161992.5|161862.5|162027.4|161897.4|161988.9|161858.9|38
1652083460000|2022-05-09 08:04:20|161991.9|161861.9|161997.4|161867.4|161997.8|161867.8|161990.3|161860.3|34
1652083470000|2022-05-09 08:04:30|161987.5|161857.5|161959.5|161829.5|161991.2|161861.2|161957.2|161827.2|36
1652083480000|2022-05-09 08:04:40|161960|161830|161900.2|161770.2|161961|161831|161897.7|161767.7|37
1652083490000|2022-05-09 08:04:50|161901|161771|161896.8|161766.8|161902|161772|161894.1|161764.1|38
1652083500000|2022-05-09 08:05:00|161898|161768|161903.4|161773.4|161904.3|161774.3|161888.6|161758.6|31
1652083510000|2022-05-09 08:05:10|161905.2|161775.2|161866.8|161736.8|161905.2|161775.2|161866.1|161736.1|33
1652083520000|2022-05-09 08:05:20|161868.8|161738.8|161873.5|161743.5|161875.3|161745.3|161863.5|161733.5|34
1652083530000|2022-05-09 08:05:30|161869|161739|161870.4|161740.4|161873.7|161743.7|161866.1|161736.1|36
1652083540000|2022-05-09 08:05:40|161872.8|161742.8|161868|161738|161875.6|161745.6|161867.2|161737.2|37
1652083550000|2022-05-09 08:05:50|161866.7|161736.7|161770.4|161640.4|161867.4|161737.4|161767.6|161637.6|38
1652083560000|2022-05-09 08:06:00|161769|161639|161787.1|161657.1|161788.5|161658.5|161769|161639|36
1652083570000|2022-05-09 08:06:10|161788.5|161658.5|161791|161661|161791.4|161661.4|161767.7|161637.7|36
1652083580000|2022-05-09 08:06:20|161790.3|161660.3|161786.4|161656.4|161790.3|161660.3|161784.3|161654.3|32
1652083590000|2022-05-09 08:06:30|161784.3|161654.3|161772.7|161642.7|161790.8|161660.8|161771.7|161641.7|29
1652083600000|2022-05-09 08:06:40|161773.6|161643.6|161770.1|161640.1|161773.9|161643.9|161767.1|161637.1|32
1652083610000|2022-05-09 08:06:50|161770.3|161640.3|161767.6|161637.6|161770.3|161640.3|161763.8|161633.8|29
1652083620000|2022-05-09 08:07:00|161767.5|161637.5|161768.7|161638.7|161772.4|161642.4|161767.2|161637.2|32
1652083630000|2022-05-09 08:07:10|161768.9|161638.9|161762.6|161632.6|161769|161639|161760.2|161630.2|35
1652083640000|2022-05-09 08:07:20|161763.1|161633.1|161770.6|161640.6|161784.4|161654.4|161763.1|161633.1|35
1652083650000|2022-05-09 08:07:30|161770.7|161640.7|161767.7|161637.7|161774.1|161644.1|161755.2|161625.2|40
1652083660000|2022-05-09 08:07:40|161768.3|161638.3|161785.9|161655.9|161794.8|161664.8|161762.5|161632.5|34
1652083670000|2022-05-09 08:07:50|161778|161648|161759.8|161629.8|161778|161648|161754.1|161624.1|37
1652083680000|2022-05-09 08:08:00|161761.2|161631.2|161812|161682|161815.8|161685.8|161761.2|161631.2|38
1652083690000|2022-05-09 08:08:10|161812.3|161682.3|161813.2|161683.2|161814|161684|161810.1|161680.1|27
1652083700000|2022-05-09 08:08:20|161814.1|161684.1|161802.7|161672.7|161816|161686|161797.7|161667.7|34
1652083710000|2022-05-09 08:08:30|161799.4|161669.4|161798.3|161668.3|161802.9|161672.9|161791.3|161661.3|39
1652083720000|2022-05-09 08:08:40|161798.4|161668.4|161799.6|161669.6|161800.7|161670.7|161797.5|161667.5|35
1652083730000|2022-05-09 08:08:50|161798.2|161668.2|161807.3|161677.3|161812|161682|161795.8|161665.8|33
1652083740000|2022-05-09 08:09:00|161807.7|161677.7|161800.6|161670.6|161817.4|161687.4|161798.4|161668.4|39
1652083750000|2022-05-09 08:09:10|161794.4|161664.4|161794.3|161664.3|161804.5|161679.1|161769.1|161656.3|34
1652083760000|2022-05-09 08:09:20|161795|161665|161793.1|161663.1|161803.7|161673.7|161790.9|161660.9|34
1652083770000|2022-05-09 08:09:30|161763.6|161673.6|161805|161675|161807.3|161682.4|161763.6|161660.2|36
1652083780000|2022-05-09 08:09:40|161802.5|161672.5|161809.8|161679.8|161812.5|161682.5|161801.6|161671.6|31
1652083790000|2022-05-09 08:09:50|161810.4|161680.4|161803.9|161673.9|161810.4|161680.4|161801.5|161671.5|32
1652083800000|2022-05-09 08:10:00|161800.3|161670.3|161910.2|161780.2|161918.9|161788.9|161797.4|161667.4|36
1652083810000|2022-05-09 08:10:10|161901.7|161771.7|161906|161776|161914.3|161784.3|161896.8|161766.8|38
1652083820000|2022-05-09 08:10:20|161907|161777|161897.2|161767.2|161908.5|161778.5|161896.7|161766.7|33
1652083830000|2022-05-09 08:10:30|161897.3|161767.3|161828.8|161698.8|161897.6|161768.3|161819.4|161689.4|39
1652083840000|2022-05-09 08:10:40|161829.5|161699.5|161814.8|161684.8|161834.4|161704.4|161807.7|161677.7|37
1652083850000|2022-05-09 08:10:50|161816.1|161686.1|161741|161611|161816.1|161686.1|161701.9|161597.3|40
1652083860000|2022-05-09 08:11:00|161741.7|161611.7|161763.9|161633.9|161807|161677|161741.7|161611.7|39
1652083870000|2022-05-09 08:11:10|161759.4|161629.4|161763.1|161633.1|161773.7|161643.7|161756.8|161626.8|38
1652083880000|2022-05-09 08:11:20|161762.4|161632.4|161826|161696|161828.1|161698.1|161762.1|161632.1|35
1652083890000|2022-05-09 08:11:30|161825.5|161695.5|161833.4|161703.4|161837.6|161707.6|161822.9|161692.9|32
1652083900000|2022-05-09 08:11:40|161834.4|161704.4|161888.8|161758.8|161899.3|161769.3|161832.2|161702.2|39
1652083910000|2022-05-09 08:11:50|161888.2|161758.2|161894.6|161764.6|161896.6|161766.6|161884.1|161754.1|38
1652083920000|2022-05-09 08:12:00|161893.6|161763.6|161905.2|161775.2|161905.9|161775.9|161892.4|161762.4|38
1652083930000|2022-05-09 08:12:10|161905.4|161775.4|161919.5|161789.5|161958.9|161828.9|161903.8|161773.8|33
1652083940000|2022-05-09 08:12:20|161919.4|161789.4|161921.7|161791.7|161926.1|161796.1|161917.1|161787.1|27
1652083950000|2022-05-09 08:12:30|161921.9|161791.9|161919.9|161789.9|161923|161793|161919.4|161789.4|28
1652083960000|2022-05-09 08:12:40|161919.3|161789.3|161894|161764|161939.1|161809.1|161888.9|161758.9|30
1652083970000|2022-05-09 08:12:50|161891.6|161761.6|161940.3|161810.3|161946.3|161816.3|161891.6|161761.6|33
1652083980000|2022-05-09 08:13:00|161944.4|161814.4|161942.9|161812.9|161945|161815|161939.6|161809.6|34
1652083990000|2022-05-09 08:13:10|161946.1|161816.1|161955.8|161825.8|161959.7|161829.7|161942.2|161812.2|30
1652084000000|2022-05-09 08:13:20|161955.2|161825.2|161956|161826|161959.8|161829.8|161951.1|161821.1|34
1652084010000|2022-05-09 08:13:30|161955.5|161825.5|161935.3|161805.3|161958.5|161828.5|161935.3|161805.3|35
1652084020000|2022-05-09 08:13:40|161935.4|161805.4|161903|161773|161935.4|161805.4|161900.3|161770.3|33
1652084030000|2022-05-09 08:13:50|161902.9|161772.9|161889.3|161759.3|161902.9|161772.9|161882.7|161752.7|32
1652084040000|2022-05-09 08:14:00|161885.4|161755.4|161882.5|161752.5|161888.1|161758.1|161876.5|161746.5|32
1652084050000|2022-05-09 08:14:10|161880.4|161750.4|161890.7|161760.7|161903.1|161773.1|161880.4|161750.4|33
1652084060000|2022-05-09 08:14:20|161890.5|161760.5|161888.2|161758.2|161893.4|161763.4|161888.2|161758.2|29
1652084070000|2022-05-09 08:14:30|161888.3|161758.3|161894.3|161764.3|161905.4|161775.4|161888.3|161758.3|31
1652084080000|2022-05-09 08:14:40|161894|161764|161900.4|161770.4|161903.4|161773.4|161890|161760|36
1652084090000|2022-05-09 08:14:50|161900.8|161770.8|161877.8|161747.8|161900.8|161770.8|161875.9|161745.9|40
1652084100000|2022-05-09 08:15:00|161879.1|161749.1|161877.6|161747.6|161884.6|161754.6|161870.6|161740.6|36
1652084110000|2022-05-09 08:15:10|161882.6|161752.6|161885.6|161755.6|161900.1|161770.1|161882.6|161752.6|36
1652084120000|2022-05-09 08:15:20|161887.3|161757.3|161900.9|161770.9|161906.2|161776.2|161886.3|161756.3|32
1652084130000|2022-05-09 08:15:30|161902.5|161772.5|161916.4|161786.4|161916.4|161786.4|161882|161752|36
1652084140000|2022-05-09 08:15:40|161917.9|161787.9|161925.1|161795.1|161925.5|161795.5|161906.4|161776.4|38
1652084150000|2022-05-09 08:15:50|161919.9|161789.9|161957.3|161827.3|161957.9|161839.2|161905.7|161789.2|39
1652084160000|2022-05-09 08:16:00|161958.3|161828.3|161923.8|161793.8|162014.2|161884.2|161923.2|161793.2|39
1652084170000|2022-05-09 08:16:10|161920.2|161790.2|161894.5|161764.5|161920.7|161790.7|161892.1|161762.1|34
1652084180000|2022-05-09 08:16:20|161893.9|161763.9|161894.8|161764.8|161923.3|161793.3|161892.3|161762.3|36
1652084190000|2022-05-09 08:16:30|161894.4|161764.4|161884.3|161754.3|161895.9|161765.9|161884.3|161754.3|29
1652084200000|2022-05-09 08:16:40|161883.5|161753.5|161880.3|161750.3|161887.4|161757.4|161875.4|161745.4|28
1652084210000|2022-05-09 08:16:50|161880.4|161750.4|161883.4|161753.4|161884.2|161754.2|161867.1|161737.1|38
1652084220000|2022-05-09 08:17:00|161884|161754|161881.6|161751.6|161885|161755|161881.6|161751.6|29
1652084230000|2022-05-09 08:17:10|161877.1|161747.1|161875.8|161745.8|161877.3|161747.3|161873.9|161743.9|29
1652084240000|2022-05-09 08:17:20|161875.6|161745.6|161870.2|161740.2|161876.9|161746.9|161869.5|161739.5|30
1652084250000|2022-05-09 08:17:30|161869.9|161739.9|161897.3|161767.3|161901.1|161771.1|161869.7|161739.7|34
1652084260000|2022-05-09 08:17:40|161896.5|161766.5|161877.3|161747.3|161896.6|161769|161859|161743.9|34
1652084270000|2022-05-09 08:17:50|161877.4|161747.4|161870.5|161740.5|161887.3|161757.3|161866|161736|32
1652084280000|2022-05-09 08:18:00|161871.9|161741.9|161833.6|161703.6|161871.9|161743.6|161806.5|161691.1|38
1652084290000|2022-05-09 08:18:10|161832.8|161702.8|161836.6|161706.6|161836.6|161706.6|161831|161701|27
1652084300000|2022-05-09 08:18:20|161835.9|161705.9|161826.9|161696.9|161836.4|161720.3|161804.8|161695.5|34
1652084310000|2022-05-09 08:18:30|161828.6|161698.6|161810.2|161720.2|161828.6|161721.2|161806.8|161697.2|30
1652084320000|2022-05-09 08:18:40|161810.1|161720.1|161815.7|161725.7|161833.3|161725.7|161809.7|161701.7|31
1652084330000|2022-05-09 08:18:50|161814.5|161724.5|161815.1|161725.1|161816.1|161726.1|161812.4|161722.4|29
1652084340000|2022-05-09 08:19:00|161815|161725|161822.5|161692.5|161833|161725|161814.3|161685.1|38
1652084350000|2022-05-09 08:19:10|161821.4|161691.4|161812.5|161682.5|161823.9|161693.9|161811.3|161681.3|34
1652084360000|2022-05-09 08:19:20|161812.7|161682.7|161963.4|161833.4|161969.9|161839.9|161810.1|161680.1|40
1652084370000|2022-05-09 08:19:30|161965.2|161835.2|161967.8|161837.8|161976.7|161846.7|161958.3|161828.3|38
1652084380000|2022-05-09 08:19:40|161966.7|161836.7|161984.1|161854.1|161984.3|161854.3|161953.4|161823.4|39
1652084390000|2022-05-09 08:19:50|161984.6|161854.6|161976.1|161846.1|161990.6|161860.6|161973.7|161843.7|36
1652084400000|2022-05-09 08:20:00|161975.7|161845.7|161988.4|161858.4|161989.5|161859.5|161975.7|161845.7|37
1652084410000|2022-05-09 08:20:10|161989.4|161859.4|162030|161900|162050.7|161947.1|161986|161856|35
1652084420000|2022-05-09 08:20:20|162031.2|161901.2|161981.2|161851.2|162031.8|161901.8|161972|161842|37
1652084430000|2022-05-09 08:20:30|161984.4|161854.4|162023.7|161893.7|162023.7|161922.6|161976.5|161846.5|40
1652084440000|2022-05-09 08:20:40|162024|161894|162017.4|161887.4|162026.1|161919.3|161997.9|161878.3|37
1652084450000|2022-05-09 08:20:50|162013.9|161883.9|162015|161885|162022.2|161917.8|161992.4|161882|33
1652084460000|2022-05-09 08:21:00|162016|161886|162027.7|161897.7|162028.9|161898.9|162014|161884|31
1652084470000|2022-05-09 08:21:10|162019.9|161889.9|162019.4|161889.4|162020.3|161890.3|162017.1|161887.1|28
1652084480000|2022-05-09 08:21:20|162019.1|161889.1|162020.6|161930.6|162041.8|161934.2|162008.6|161883.7|36
1652084490000|2022-05-09 08:21:30|162011.7|161921.7|162037.7|161907.7|162040.7|161921.7|162011.7|161901.4|29
1652084500000|2022-05-09 08:21:40|162037.1|161907.1|162011.8|161881.8|162039.5|161909.5|162011.8|161881.8|32
1652084510000|2022-05-09 08:21:50|162010.4|161880.4|162015.2|161885.2|162017.2|161887.2|162010.4|161880.4|25
1652084520000|2022-05-09 08:22:00|162016.2|161886.2|162020.8|161890.8|162022.9|161892.9|162016.2|161886.2|29
1652084530000|2022-05-09 08:22:10|162020.6|161890.6|162007.6|161917.6|162024.3|161921.7|162006.2|161890.6|20
1652084540000|2022-05-09 08:22:20|162009.6|161919.6|162037.4|161907.4|162037.4|161922.5|162008.5|161898.5|38
1652084550000|2022-05-09 08:22:30|162037.2|161907.2|161981|161891|162051.8|161940.8|161981|161891|35
1652084560000|2022-05-09 08:22:40|161997.7|161867.7|161992.6|161862.6|161998|161868|161991|161861|38
1652084570000|2022-05-09 08:22:50|161991.8|161861.8|161990.1|161860.1|161993.6|161863.6|161986.9|161856.9|27
1652084580000|2022-05-09 08:23:00|161990.8|161860.8|161997.4|161867.4|162000.1|161870.1|161977.9|161847.9|36
1652084590000|2022-05-09 08:23:10|161995.5|161865.5|161996.4|161866.4|161997.9|161867.9|161993.2|161863.2|26
1652084600000|2022-05-09 08:23:20|161996.3|161866.3|162015.1|161885.1|162023.1|161906.3|161995.2|161865.2|33
1652084610000|2022-05-09 08:23:30|162015.2|161885.2|162021.9|161891.9|162021.9|161891.9|162012.7|161882.7|30
1652084620000|2022-05-09 08:23:40|162022.4|161892.4|162036.7|161906.7|162042.3|161925.6|162015.6|161891|39
1652084630000|2022-05-09 08:23:50|162033.6|161943.6|162097.4|161967.4|162120.1|162012|162023.5|161917.1|38
1652084640000|2022-05-09 08:24:00|162099.9|161969.9|162113.9|161983.9|162114.6|161984.6|162096.5|161966.5|32
1652084650000|2022-05-09 08:24:10|162116|161986|162106.4|161976.4|162119.6|161989.6|162106.4|161976.4|32
1652084660000|2022-05-09 08:24:20|162106.2|161976.2|162114.8|161984.8|162115.1|161985.1|162106.1|161976.1|28
1652084670000|2022-05-09 08:24:30|162115.4|161985.4|162113.1|161983.1|162116|161986|162111.9|161981.9|21
1652084680000|2022-05-09 08:24:40|162113.4|161983.4|162088.7|161958.7|162113.4|162001.8|162084.2|161954.2|31
1652084690000|2022-05-09 08:24:50|162087.3|161957.3|162093|161963|162095.4|161965.4|162087.3|161957.3|22
1652084700000|2022-05-09 08:25:00|162094.5|161964.5|162094.5|161964.5|162094.5|161964.5|162090.4|161960.4|26
1652084710000|2022-05-09 08:25:10|162093.9|161963.9|162030.4|161900.4|162094.1|161964.1|162008.2|161891.6|29
1652084720000|2022-05-09 08:25:20|162029.6|161899.6|162030.8|161900.8|162032.9|161902.9|162020.7|161890.7|36
1652084730000|2022-05-09 08:25:30|162035|161905|161967.1|161837.1|162035|161905|161958.5|161837.1|38
1652084740000|2022-05-09 08:25:40|161965.5|161835.5|161902.6|161772.6|161965.5|161835.5|161893.7|161767.4|39
1652084750000|2022-05-09 08:25:50|161901|161771|161923.5|161793.5|161923.5|161793.5|161900|161770|28
1652084760000|2022-05-09 08:26:00|161922|161792|161963.7|161833.7|161967.5|161837.5|161922|161792|35
1652084770000|2022-05-09 08:26:10|161965.1|161835.1|161963.6|161833.6|161966.8|161836.8|161961.9|161831.9|32
1652084780000|2022-05-09 08:26:20|161964.2|161834.2|161957.1|161827.1|161965.6|161835.6|161956.3|161826.3|30
1652084790000|2022-05-09 08:26:30|161958.9|161828.9|161962.4|161832.4|161969.8|161839.8|161958.9|161828.9|36
1652084800000|2022-05-09 08:26:40|161963.7|161833.7|162016.1|161886.1|162018.1|161888.1|161950.4|161820.4|38
1652084810000|2022-05-09 08:26:50|162017.7|161887.7|162024.9|161894.9|162026.6|161896.6|162011|161881|37
1652084820000|2022-05-09 08:27:00|162023.8|161893.8|162020.4|161890.4|162025.1|161895.1|162018.6|161888.6|37
1652084830000|2022-05-09 08:27:10|162020.5|161890.5|161960|161830|162021.8|161891.8|161959.8|161829.8|36
1652084840000|2022-05-09 08:27:20|161959.9|161829.9|161963.3|161833.3|161969.1|161839.1|161959.9|161829.9|36
1652084850000|2022-05-09 08:27:30|161963.8|161833.8|161969.2|161839.2|161970.7|161840.7|161961.7|161831.7|31
1652084860000|2022-05-09 08:27:40|161968.2|161838.2|161995.3|161865.3|161995.3|161865.3|161964.9|161834.9|31
1652084870000|2022-05-09 08:27:50|161993.5|161863.5|161979.7|161849.7|161993.5|161863.5|161979.6|161849.6|32
1652084880000|2022-05-09 08:28:00|161980.5|161850.5|161882.6|161752.6|161980.5|161850.5|161873.3|161743.3|40
1652084890000|2022-05-09 08:28:10|161874.1|161744.1|161877.6|161747.6|161887.3|161757.3|161873.3|161743.3|33
1652084900000|2022-05-09 08:28:20|161878.1|161748.1|161869.3|161739.3|161878.1|161748.1|161869.3|161739.3|27
1652084910000|2022-05-09 08:28:30|161870.9|161740.9|161872|161742|161874.1|161744.1|161869.8|161739.8|23
1652084920000|2022-05-09 08:28:40|161871.8|161741.8|161815.4|161685.4|161873.4|161743.4|161791.4|161661.4|35
1652084930000|2022-05-09 08:28:50|161817.9|161687.9|161844.6|161714.6|161844.7|161714.7|161798.5|161668.5|35
1652084940000|2022-05-09 08:29:00|161840.7|161710.7|161886.4|161756.4|161892.9|161762.9|161839.3|161709.3|36
1652084950000|2022-05-09 08:29:10|161884.1|161754.1|161868.6|161738.6|161884.1|161754.1|161868.2|161738.2|25
1652084960000|2022-05-09 08:29:20|161869.4|161739.4|161836.1|161706.1|161869.9|161739.9|161825.8|161695.8|28
1652084970000|2022-05-09 08:29:30|161836.6|161706.6|161868.8|161738.8|161871.5|161741.5|161833.5|161703.5|32
1652084980000|2022-05-09 08:29:40|161867.3|161737.3|161821.5|161691.5|161870.2|161740.2|161814.5|161684.5|36
1652084990000|2022-05-09 08:29:50|161821.6|161691.6|161763.8|161633.8|161824.4|161694.4|161736.5|161606.5|33
1652085000000|2022-05-09 08:30:00|161766.5|161636.5|161773.6|161643.6|161773.6|161643.6|161759.5|161629.5|36
1652085010000|2022-05-09 08:30:10|161771.6|161641.6|161777.9|161647.9|161779.9|161649.9|161770.9|161640.9|29
1652085020000|2022-05-09 08:30:20|161779.3|161649.3|161754.2|161624.2|161779.3|161649.3|161746.9|161616.9|33
1652085030000|2022-05-09 08:30:30|161756|161626|161717.1|161587.1|161756|161626|161699.2|161569.2|39
1652085040000|2022-05-09 08:30:40|161718|161588|161711|161581|161718|161588|161706.7|161576.7|35
1652085050000|2022-05-09 08:30:50|161711.4|161581.4|161740.3|161610.3|161742.9|161612.9|161711.4|161581.4|33
1652085060000|2022-05-09 08:31:00|161738.5|161608.5|161703.2|161573.2|161747.2|161617.2|161701.7|161571.7|38
1652085070000|2022-05-09 08:31:10|161708.3|161578.3|161684.9|161554.9|161708.3|161578.3|161677.3|161547.3|40
1652085080000|2022-05-09 08:31:20|161684.7|161554.7|161716|161586|161723.3|161633.3|161684.7|161554.7|37
1652085090000|2022-05-09 08:31:30|161713.1|161583.1|161723.8|161593.8|161726.8|161596.8|161713|161583|31
1652085100000|2022-05-09 08:31:40|161723.7|161593.7|161720.9|161590.9|161726.8|161606.6|161691.1|161582.1|34
1652085110000|2022-05-09 08:31:50|161720|161590|161725.6|161595.6|161726.3|161596.3|161719.3|161589.3|29
1652085120000|2022-05-09 08:32:00|161726.3|161596.3|161675.6|161585.6|161726.5|161596.5|161667.2|161559.9|30
1652085130000|2022-05-09 08:32:10|161673.2|161583.2|161674.1|161584.1|161676.5|161586.5|161672.8|161582.8|23
1652085140000|2022-05-09 08:32:20|161676|161586|161687.7|161597.7|161693.3|161603.3|161656.2|161566.2|36
1652085150000|2022-05-09 08:32:30|161685.6|161595.6|161733.5|161603.5|161799.4|161669.4|161685|161595|40
1652085160000|2022-05-09 08:32:40|161717.4|161627.4|161712|161622|161718.5|161628.5|161710.1|161620.1|37
1652085170000|2022-05-09 08:32:50|161711.9|161621.9|161717.4|161627.4|161719.5|161629.5|161710.9|161620.9|36
1652085180000|2022-05-09 08:33:00|161718.2|161628.2|161721.7|161631.7|161725.3|161635.3|161713.8|161623.8|35
1652085190000|2022-05-09 08:33:10|161719.6|161629.6|161721.4|161631.4|161722.6|161632.6|161718.2|161628.2|33
1652085200000|2022-05-09 08:33:20|161721.2|161631.2|161722.5|161632.5|161722.5|161632.5|161719.8|161629.8|29
1652085210000|2022-05-09 08:33:30|161770.9|161680.9|161751.2|161661.2|161803.6|161697.1|161748.4|161636.8|35
1652085220000|2022-05-09 08:33:40|161750.3|161660.3|161753|161663|161753|161663|161748.5|161658.5|27
1652085230000|2022-05-09 08:33:50|161749.9|161659.9|161752.1|161662.1|161752.1|161662.1|161747.9|161657.9|23
1652085240000|2022-05-09 08:34:00|161752|161662|161753.1|161663.1|161755.8|161665.8|161751.7|161661.7|22
1652085250000|2022-05-09 08:34:10|161752.3|161662.3|161754.4|161664.4|161755.9|161665.9|161752.1|161662.1|20
1652085260000|2022-05-09 08:34:20|161751.9|161661.9|161757|161667|161757.2|161667.2|161751.9|161661.9|19
1652085270000|2022-05-09 08:34:30|161757.2|161667.2|161756.3|161666.3|161758.7|161668.7|161753.4|161663.4|35
1652085280000|2022-05-09 08:34:40|161756.6|161666.6|161752.7|161662.7|161758.8|161668.8|161752.7|161662.7|30
1652085290000|2022-05-09 08:34:50|161753.9|161663.9|161754.7|161664.7|161756.3|161666.3|161753.3|161663.3|25
1652085300000|2022-05-09 08:35:00|161753.9|161663.9|161767.1|161677.1|161767.1|161677.1|161753.9|161663.9|31
1652085310000|2022-05-09 08:35:10|161765.7|161675.7|161843.2|161753.2|161846.6|161756.6|161757.1|161667.1|36
1652085320000|2022-05-09 08:35:20|161842.7|161752.7|161848.6|161758.6|161862.6|161760.6|161838.6|161723.2|33
1652085330000|2022-05-09 08:35:30|161848|161758|161891|161761|161900.3|161770.3|161847.2|161755.4|40
1652085340000|2022-05-09 08:35:40|161892|161762|161884.1|161754.1|161892|161762|161880.4|161750.4|38
1652085350000|2022-05-09 08:35:50|161884.5|161754.5|161879.7|161749.7|161884.5|161754.5|161878.9|161748.9|34
1652085360000|2022-05-09 08:36:00|161881.1|161751.1|161827.8|161697.8|161881.1|161753.4|161809.3|161679.3|36
1652085370000|2022-05-09 08:36:10|161827.7|161697.7|161821.5|161691.5|161829.1|161699.1|161802.3|161672.3|37
1652085380000|2022-05-09 08:36:20|161822.1|161692.1|161823.1|161693.1|161824.8|161694.8|161815.1|161685.1|38
1652085390000|2022-05-09 08:36:30|161821.7|161691.7|161823.6|161693.6|161826.6|161696.6|161821.7|161691.7|31
1652085400000|2022-05-09 08:36:40|161823.5|161693.5|161824.7|161694.7|161824.9|161694.9|161822.7|161692.7|30
1652085410000|2022-05-09 08:36:50|161824.3|161694.3|161823.2|161733.2|161841.7|161733.2|161821.5|161694.3|36
1652085420000|2022-05-09 08:37:00|161825.6|161735.6|161812.8|161722.8|161827.9|161737.9|161812.8|161722.8|37
1652085430000|2022-05-09 08:37:10|161815.7|161725.7|161818.8|161688.8|161832.1|161726.5|161805.2|161685.3|34
1652085440000|2022-05-09 08:37:20|161816.6|161686.6|161814.1|161684.1|161820.7|161690.7|161807.6|161677.6|30
1652085450000|2022-05-09 08:37:30|161813.8|161683.8|161800.8|161670.8|161813.8|161688.9|161778.9|161670.8|25
1652085460000|2022-05-09 08:37:40|161783.6|161693.6|161776.9|161646.9|161806.8|161693.6|161768.1|161638.1|37
1652085470000|2022-05-09 08:37:50|161778.5|161648.5|161827.7|161697.7|161830.2|161700.2|161776.9|161646.9|36
1652085480000|2022-05-09 08:38:00|161828.2|161698.2|161830.5|161700.5|161830.5|161700.5|161822.1|161692.1|31
1652085490000|2022-05-09 08:38:10|161829.5|161699.5|161827|161697|161834.2|161709.8|161794.1|161677|27
1652085500000|2022-05-09 08:38:20|161829.2|161699.2|161825.3|161695.3|161831.2|161701.2|161818.4|161688.4|21
1652085510000|2022-05-09 08:38:30|161824.4|161694.4|161854.8|161724.8|161856.3|161747.1|161823.5|161694.4|36
1652085520000|2022-05-09 08:38:40|161855.2|161725.2|161838.2|161748.2|161855.2|161748.2|161833.6|161724.7|34
1652085530000|2022-05-09 08:38:50|161837.8|161747.8|161834.4|161744.4|161859.6|161751.6|161828.8|161729.6|38
1652085540000|2022-05-09 08:39:00|161834.6|161744.6|161811.6|161721.6|161834.6|161744.6|161811.6|161721.6|32
1652085550000|2022-05-09 08:39:10|161817.1|161727.1|161847.7|161717.7|161853.6|161740.4|161817.1|161712.6|36
1652085560000|2022-05-09 08:39:20|161847.8|161717.8|161849.8|161719.8|161850|161720|161842.5|161712.5|37
1652085570000|2022-05-09 08:39:30|161849.9|161719.9|161843.2|161713.2|161851.4|161721.4|161843.1|161713.1|30
1652085580000|2022-05-09 08:39:40|161845.1|161715.1|161848.9|161718.9|161848.9|161739.4|161821.1|161714.9|35
1652085590000|2022-05-09 08:39:50|161848.6|161718.6|161822.6|161732.6|161849.8|161735.3|161822.6|161710.6|38
1652085600000|2022-05-09 08:40:00|161823.6|161733.6|161857.9|161727.9|161857.9|161752.7|161823.3|161723.3|36
1652085610000|2022-05-09 08:40:10|161851.1|161721.1|161834.6|161744.6|161859.7|161749.6|161834|161721.1|35
1652085620000|2022-05-09 08:40:20|161836.1|161746.1|161842.2|161752.2|161854.9|161764.9|161829.5|161713.2|29
1652085630000|2022-05-09 08:40:30|161856.6|161726.6|161863.7|161733.7|161869.3|161756|161841.9|161726.6|36
1652085640000|2022-05-09 08:40:40|161863.2|161733.2|161966.7|161836.7|161969.9|161854.7|161858.9|161732.8|37
1652085650000|2022-05-09 08:40:50|161966.1|161836.1|161965.3|161835.3|161973.4|161843.4|161964.8|161834.8|27
1652085660000|2022-05-09 08:41:00|161965.1|161835.1|161967|161837|161969.4|161839.4|161965.1|161835.1|33
1652085670000|2022-05-09 08:41:10|161966.8|161836.8|161975.3|161845.3|161983.6|161853.6|161965.5|161835.5|31
1652085680000|2022-05-09 08:41:20|161973.6|161843.6|161972.4|161842.4|161980.4|161850.4|161965.6|161835.6|32
1652085690000|2022-05-09 08:41:30|161969.6|161839.6|161966.6|161836.6|161979.3|161849.3|161957.6|161827.6|28
1652085700000|2022-05-09 08:41:40|161956.6|161826.6|161946.9|161816.9|161960.7|161830.7|161946.9|161816.9|30
1652085710000|2022-05-09 08:41:50|161949.5|161819.5|161949.1|161819.1|161950.3|161820.3|161946.3|161816.3|19
1652085720000|2022-05-09 08:42:00|161946.9|161816.9|161965.7|161835.7|161970.3|161840.3|161946.9|161816.9|34
1652085730000|2022-05-09 08:42:10|161964.2|161834.2|161944.8|161814.8|161966.2|161836.2|161944.8|161814.8|34
1652085740000|2022-05-09 08:42:20|161945.3|161815.3|161944.4|161814.4|161948.2|161818.2|161943.3|161813.3|21
1652085750000|2022-05-09 08:42:30|161944.6|161814.6|161964.8|161834.8|161967.5|161837.5|161942.8|161812.8|28
1652085760000|2022-05-09 08:42:40|161966.9|161836.9|161965.5|161835.5|161970.7|161840.7|161961.6|161831.6|34
1652085770000|2022-05-09 08:42:50|161966.6|161836.6|161935|161805|161966.6|161836.6|161930.3|161800.3|36
1652085780000|2022-05-09 08:43:00|161935.6|161805.6|161929.4|161799.4|161937.1|161807.1|161929.4|161799.4|35
1652085790000|2022-05-09 08:43:10|161929.3|161799.3|161855.2|161765.2|161932|161802|161852.4|161730|34
1652085800000|2022-05-09 08:43:20|161874|161744|161861.1|161731.1|161874.4|161744.4|161861.1|161731.1|30
1652085810000|2022-05-09 08:43:30|161860.5|161730.5|161862.5|161732.5|161866.2|161741.9|161831.2|161727.2|33
1652085820000|2022-05-09 08:43:40|161859.1|161729.1|161856.6|161726.6|161861|161731|161855|161725|22
1652085830000|2022-05-09 08:43:50|161856.7|161726.7|161888.9|161758.9|161900.6|161785.8|161856.7|161726.7|36
1652085840000|2022-05-09 08:44:00|161889.7|161759.7|161884.4|161754.4|161891.4|161761.4|161860.1|161730.1|32
1652085850000|2022-05-09 08:44:10|161884.5|161754.5|161866|161736|161888.8|161758.8|161865.2|161735.2|35
1652085860000|2022-05-09 08:44:20|161869.7|161739.7|161902.1|161772.1|161911.1|161781.1|161869.7|161739.7|36
1652085870000|2022-05-09 08:44:30|161897.5|161767.5|161921.2|161791.2|161922.3|161792.3|161895.7|161765.7|39
1652085880000|2022-05-09 08:44:40|161920|161790|161922.3|161792.3|161923.1|161793.1|161914.2|161784.2|30
1652085890000|2022-05-09 08:44:50|161922.2|161792.2|161902.6|161772.6|161932.2|161823.7|161896.2|161772.6|33
1652085900000|2022-05-09 08:45:00|161904.6|161774.6|161913.9|161783.9|161916.2|161806.5|161894.7|161767.2|31
1652085910000|2022-05-09 08:45:10|161915.4|161785.4|161906.4|161776.4|161916.3|161786.3|161905|161775|34
1652085920000|2022-05-09 08:45:20|161905.1|161775.1|161911.7|161781.7|161911.7|161781.7|161900.1|161770.1|29
1652085930000|2022-05-09 08:45:30|161917.6|161787.6|161908.1|161778.1|161921|161791|161908.1|161778.1|34
1652085940000|2022-05-09 08:45:40|161904.6|161774.6|161837.8|161707.8|161909.6|161779.6|161832.3|161702.3|32
1652085950000|2022-05-09 08:45:50|161834.7|161704.7|161817.3|161687.3|161838.1|161708.1|161817.3|161687.3|36
1652085960000|2022-05-09 08:46:00|161817.9|161687.9|161818|161688|161818.9|161688.9|161813.7|161683.7|31
1652085970000|2022-05-09 08:46:10|161818.1|161688.1|161826|161696|161828.8|161698.8|161814|161684|32
1652085980000|2022-05-09 08:46:20|161825.6|161695.6|161818.1|161688.1|161826.5|161696.5|161810.9|161680.9|29
1652085990000|2022-05-09 08:46:30|161818.9|161688.9|161786|161656|161818.9|161688.9|161758.8|161628.8|38
1652086000000|2022-05-09 08:46:40|161790.6|161660.6|161831.5|161701.5|161839|161709|161790|161660|39
1652086010000|2022-05-09 08:46:50|161830.3|161700.3|161824.9|161694.9|161832|161702|161824.9|161694.9|32
1652086020000|2022-05-09 08:47:00|161824|161694|161834|161704|161835|161705|161823|161693|28
1652086030000|2022-05-09 08:47:10|161833.4|161703.4|161841.3|161711.3|161855.6|161725.6|161831.6|161701.6|35
1652086040000|2022-05-09 08:47:20|161842.7|161712.7|161771.5|161641.5|161849.4|161719.4|161771.4|161641.4|40
1652086050000|2022-05-09 08:47:30|161774.2|161644.2|161775.2|161645.2|161775.8|161645.8|161771.9|161641.9|30
1652086060000|2022-05-09 08:47:40|161776.3|161646.3|161774.7|161644.7|161776.3|161646.3|161772.2|161642.2|22
1652086070000|2022-05-09 08:47:50|161774.3|161644.3|161764|161634|161774.3|161644.3|161757.3|161627.3|27
1652086080000|2022-05-09 08:48:00|161763.5|161633.5|161767.7|161637.7|161769.7|161639.7|161759|161629|29
1652086090000|2022-05-09 08:48:10|161769.1|161639.1|161809.7|161679.7|161809.7|161679.7|161765.9|161635.9|23
1652086100000|2022-05-09 08:48:20|161806.7|161676.7|161758.5|161668.5|161806.7|161676.7|161757.3|161667.3|17
1652086110000|2022-05-09 08:48:30|161758.4|161668.4|161761.4|161631.4|161762.9|161668.8|161738.8|161627.7|16
1652086120000|2022-05-09 08:48:40|161759.5|161629.5|161778.4|161648.4|161778.5|161648.5|161758.3|161628.3|21
1652086130000|2022-05-09 08:48:50|161779|161649|161758.8|161668.8|161779.8|161668.8|161757.1|161648|15
1652086140000|2022-05-09 08:49:00|161759.9|161669.9|161753.9|161663.9|161773.4|161683.4|161751.9|161661.9|23
1652086150000|2022-05-09 08:49:10|161753.6|161663.6|161754.4|161664.4|161755.2|161665.2|161748.2|161658.2|30
1652086160000|2022-05-09 08:49:20|161753.8|161663.8|161793.3|161663.3|161793.3|161667.1|161752.6|161635.7|33
1652086170000|2022-05-09 08:49:30|161793.2|161663.2|161789.2|161659.2|161793.4|161663.4|161780.9|161650.9|34
1652086180000|2022-05-09 08:49:40|161786.4|161696.4|161776.2|161686.2|161791.2|161701.2|161767.9|161677.9|28
1652086190000|2022-05-09 08:49:50|161776.6|161686.6|161777.8|161687.8|161777.8|161687.8|161771.1|161681.1|22
1652086200000|2022-05-09 08:50:00|161777.3|161687.3|161822.8|161692.8|161834.1|161704.1|161777.3|161680.8|36
1652086210000|2022-05-09 08:50:10|161821.3|161691.3|161775.3|161645.3|161823.7|161693.7|161756.1|161626.1|36
1652086220000|2022-05-09 08:50:20|161774.3|161644.3|161763|161633|161780.1|161650.1|161762.2|161632.2|25
1652086230000|2022-05-09 08:50:30|161762.9|161632.9|161721.4|161591.4|161762.9|161632.9|161706.4|161590.4|26
1652086240000|2022-05-09 08:50:40|161720.9|161590.9|161738.9|161608.9|161748.8|161652.2|161720.6|161590.6|31
1652086250000|2022-05-09 08:50:50|161740.1|161610.1|161741.7|161611.7|161752.7|161622.7|161740.1|161610.1|24
1652086260000|2022-05-09 08:51:00|161742.5|161612.5|161735|161605|161751.9|161621.9|161729.7|161599.7|36
1652086270000|2022-05-09 08:51:10|161733.6|161603.6|161752.6|161622.6|161777.2|161680.2|161732.9|161602.9|34
1652086280000|2022-05-09 08:51:20|161736.4|161646.4|161755.8|161625.8|161771.5|161663.5|161720|161606.6|39
1652086290000|2022-05-09 08:51:30|161758.5|161628.5|161743.6|161653.6|161764.8|161656.5|161743.6|161627.1|25
1652086300000|2022-05-09 08:51:40|161730.9|161640.9|161691.3|161561.3|161744.3|161648.8|161687.7|161557.7|36
1652086310000|2022-05-09 08:51:50|161691.8|161561.8|161693.4|161563.4|161694.1|161564.1|161685.1|161555.1|32
1652086320000|2022-05-09 08:52:00|161690.5|161560.5|161703.6|161573.6|161714.4|161584.4|161690.5|161560.5|28
1652086330000|2022-05-09 08:52:10|161703.4|161573.4|161756.3|161626.3|161756.3|161630.9|161703.3|161573.3|40
1652086340000|2022-05-09 08:52:20|161757.3|161627.3|161753.4|161623.4|161760.4|161630.4|161749.2|161619.2|29
1652086350000|2022-05-09 08:52:30|161755.1|161625.1|161749.1|161619.1|161755.7|161625.7|161746.8|161616.8|31
1652086360000|2022-05-09 08:52:40|161749.2|161619.2|161755.9|161625.9|161756.8|161626.8|161748.4|161618.4|25
1652086370000|2022-05-09 08:52:50|161753.1|161623.1|161748.1|161618.1|161753.1|161643.3|161696.6|161576.8|29
1652086380000|2022-05-09 08:53:00|161749.6|161619.6|161745.8|161615.8|161753.5|161623.5|161745.8|161615.8|7
1652086390000|2022-05-09 08:53:10|161750.5|161620.5|161715.9|161585.9|161751.7|161646.5|161715.6|161585.6|18
1652086400000|2022-05-09 08:53:20|161717.9|161587.9|161712.8|161582.8|161718.1|161588.1|161700.4|161570.4|21
1652086410000|2022-05-09 08:53:30|161712.1|161582.1|161708.3|161578.3|161713.5|161583.5|161708.3|161578.3|19
1652086420000|2022-05-09 08:53:40|161707.7|161577.7|161703.7|161573.7|161711.9|161581.9|161703.3|161573.3|25
1652086430000|2022-05-09 08:53:50|161702.6|161572.6|161702.6|161572.6|161702.9|161592.2|161680.4|161561.8|32
1652086440000|2022-05-09 08:54:00|161703.3|161573.3|161718.3|161588.3|161722.2|161612.9|161702.9|161573.3|27
1652086450000|2022-05-09 08:54:10|161720|161590|161712.1|161582.1|161720.7|161605.4|161693.7|161582.1|26
1652086460000|2022-05-09 08:54:20|161711.3|161581.3|161695.3|161605.3|161716.4|161605.4|161695.3|161580.9|14
1652086470000|2022-05-09 08:54:30|161694.7|161604.7|161707.8|161577.8|161708.1|161604.7|161691.5|161568|32
1652086480000|2022-05-09 08:54:40|161713.8|161583.8|161708.8|161578.8|161713.8|161602.9|161684.2|161578.4|25
1652086490000|2022-05-09 08:54:50|161708.3|161578.3|161714.5|161584.5|161719.3|161589.3|161706.6|161576.6|28
1652086500000|2022-05-09 08:55:00|161714.7|161584.7|161697.6|161607.6|161718.8|161607.6|161697.6|161583.9|21
1652086510000|2022-05-09 08:55:10|161696.8|161606.8|161692.8|161602.8|161699.2|161609.2|161692.8|161602.8|18
1652086520000|2022-05-09 08:55:20|161691.4|161601.4|161696.9|161606.9|161702.8|161612.8|161691.2|161601.2|21
1652086530000|2022-05-09 08:55:30|161696.7|161606.7|161695|161605|161698|161608|161691.9|161601.9|22
1652086540000|2022-05-09 08:55:40|161694.6|161604.6|161692.7|161602.7|161711.9|161604.6|161687.9|161581.9|21
1652086550000|2022-05-09 08:55:50|161692.6|161602.6|161721.2|161591.2|161721.2|161604.4|161688.1|161579.1|31
1652086560000|2022-05-09 08:56:00|161718.7|161588.7|161715.9|161585.9|161725.1|161595.1|161710.8|161580.8|33
1652086570000|2022-05-09 08:56:10|161716.2|161586.2|161721.5|161591.5|161721.5|161591.5|161713.3|161583.3|30
1652086580000|2022-05-09 08:56:20|161721.7|161591.7|161720.3|161590.3|161721.7|161591.7|161716.9|161586.9|22
1652086590000|2022-05-09 08:56:30|161719.8|161589.8|161715.2|161625.2|161723.7|161626.2|161711.6|161588.8|13
1652086600000|2022-05-09 08:56:40|161705.8|161615.8|161713.2|161623.2|161717.5|161627.5|161705.8|161615.8|12
1652086610000|2022-05-09 08:56:50|161712.8|161622.8|161694.8|161604.8|161712.8|161622.8|161694.8|161604.8|23
1652086620000|2022-05-09 08:57:00|161694.6|161604.6|161692.9|161602.9|161712.8|161613.3|161692.9|161582.8|39
1652086630000|2022-05-09 08:57:10|161697.9|161607.9|161707.4|161617.4|161707.7|161617.7|161693.4|161603.4|33
1652086640000|2022-05-09 08:57:20|161707.2|161617.2|161708.2|161618.2|161709.8|161619.8|161706.1|161616.1|19
1652086650000|2022-05-09 08:57:30|161710.5|161620.5|161776|161646|161776.9|161653.7|161710.5|161617.9|29
1652086660000|2022-05-09 08:57:40|161768.1|161638.1|161762.9|161632.9|161773.4|161643.4|161760.8|161630.8|29
1652086670000|2022-05-09 08:57:50|161763.4|161633.4|161725.6|161595.6|161766.2|161647.5|161701.3|161588|36
1652086680000|2022-05-09 08:58:00|161724.9|161594.9|161725.5|161595.5|161726.2|161596.2|161720.4|161590.4|31
1652086690000|2022-05-09 08:58:10|161725|161595|161731|161601|161731|161601|161723.3|161593.3|28
1652086700000|2022-05-09 08:58:20|161731.5|161601.5|161732.4|161602.4|161736|161606|161731.1|161601.1|21
1652086710000|2022-05-09 08:58:30|161731.7|161601.7|161739.2|161609.2|161740.9|161610.9|161729.7|161599.7|23
1652086720000|2022-05-09 08:58:40|161736.9|161606.9|161722.8|161592.8|161740|161610|161720.5|161590.5|28
1652086730000|2022-05-09 08:58:50|161722.4|161592.4|161730.4|161600.4|161730.5|161600.5|161722|161592|24
1652086740000|2022-05-09 08:59:00|161729.5|161599.5|161722.3|161592.3|161730.9|161600.9|161722.2|161592.2|33
1652086750000|2022-05-09 08:59:10|161722.4|161592.4|161705.3|161575.3|161723.1|161620.3|161703.8|161573.9|29
1652086760000|2022-05-09 08:59:20|161705.5|161575.5|161706.1|161576.1|161708.5|161578.5|161703|161573|25
1652086770000|2022-05-09 08:59:30|161706.3|161576.3|161737.2|161607.2|161737.2|161607.2|161705.3|161575.3|31
1652086780000|2022-05-09 08:59:40|161735.7|161605.7|161749|161619|161751.3|161621.3|161733.5|161603.5|39
1652086790000|2022-05-09 08:59:50|161749.1|161619.1|161715.2|161585.2|161750.4|161622.3|161703.5|161585.2|38
1652086800000|2022-05-09 09:00:00|161718.3|161588.3|161734.9|161604.9|161735.2|161618.4|161708.4|161588.3|34
1652086810000|2022-05-09 09:00:10|161735.1|161605.1|161728.9|161598.9|161738|161608|161726.3|161596.3|28
1652086820000|2022-05-09 09:00:20|161730.2|161600.2|161724.7|161594.7|161730.9|161600.9|161719.4|161589.4|31
1652086830000|2022-05-09 09:00:30|161722.6|161592.6|161726.2|161596.2|161728|161610.9|161699.7|161591.8|30
1652086840000|2022-05-09 09:00:40|161726.5|161596.5|161722.2|161592.2|161728.9|161598.9|161719.3|161589.3|29
1652086850000|2022-05-09 09:00:50|161722|161592|161717.1|161587.1|161724.2|161594.2|161717.1|161587.1|26
1652086860000|2022-05-09 09:01:00|161717|161587|161720.3|161590.3|161720.3|161590.3|161714.9|161584.9|29
1652086870000|2022-05-09 09:01:10|161720.4|161590.4|161729.9|161599.9|161730.3|161600.3|161720.4|161590.4|28
1652086880000|2022-05-09 09:01:20|161731.4|161601.4|161731.5|161601.5|161735.4|161605.4|161727.8|161597.8|26
1652086890000|2022-05-09 09:01:30|161731.2|161601.2|161727.8|161597.8|161732.3|161602.3|161727.8|161597.8|20
1652086900000|2022-05-09 09:01:40|161727.5|161597.5|161752.7|161622.7|161756.2|161626.2|161727.1|161597.1|35
1652086910000|2022-05-09 09:01:50|161752.1|161622.1|161757.5|161627.5|161760.1|161630.1|161751|161621|33
1652086920000|2022-05-09 09:02:00|161759|161629|161758.6|161628.6|161761.3|161631.3|161756|161626|24
1652086930000|2022-05-09 09:02:10|161758.9|161628.9|161742.1|161612.1|161759.1|161629.1|161739.3|161609.3|36
1652086940000|2022-05-09 09:02:20|161742.3|161612.3|161735.7|161605.7|161747.5|161617.5|161735.1|161605.1|35
1652086950000|2022-05-09 09:02:30|161716|161626|161761.1|161631.1|161765|161651|161715.8|161622.8|37
1652086960000|2022-05-09 09:02:40|161762.2|161632.2|161758.8|161628.8|161766.5|161651.2|161738.2|161628.4|29
1652086970000|2022-05-09 09:02:50|161758.5|161628.5|161745|161615|161761.3|161631.3|161744.9|161614.9|32
1652086980000|2022-05-09 09:03:00|161748.5|161618.5|161751.4|161621.4|161751.4|161641.1|161727.8|161613.8|33
1652086990000|2022-05-09 09:03:10|161749.2|161619.2|161744.7|161614.7|161750.2|161630.7|161718.3|161608.8|38
1652087000000|2022-05-09 09:03:20|161744.3|161614.3|161739.5|161609.5|161744.8|161630.9|161715.9|161605.4|36
1652087010000|2022-05-09 09:03:30|161743.1|161613.1|161748.1|161618.1|161750.4|161640.2|161724.8|161611.3|38
1652087020000|2022-05-09 09:03:40|161747.3|161617.3|161749.7|161619.7|161768.5|161664.4|161727.6|161616.5|36
1652087030000|2022-05-09 09:03:50|161750.7|161620.7|161756.3|161626.3|161760.2|161630.2|161749.9|161619.9|37
1652087040000|2022-05-09 09:04:00|161756.4|161626.4|161754.1|161624.1|161756.4|161626.4|161750.8|161620.8|34
1652087050000|2022-05-09 09:04:10|161758.4|161628.4|161758.8|161628.8|161763.3|161633.3|161754.7|161624.7|37
1652087060000|2022-05-09 09:04:20|161760.3|161630.3|161744.6|161614.6|161762|161632|161744.6|161614.6|36
1652087070000|2022-05-09 09:04:30|161745.8|161615.8|161752.9|161622.9|161753.8|161641.5|161724.5|161612.4|35
1652087080000|2022-05-09 09:04:40|161752.6|161622.6|161750.2|161620.2|161753.5|161623.5|161743.4|161613.4|35
1652087090000|2022-05-09 09:04:50|161751|161621|161753.9|161623.9|161759.2|161629.2|161748.2|161618.2|34
1652087100000|2022-05-09 09:05:00|161754.1|161624.1|161759.7|161629.7|161760|161630|161752.1|161622.1|33
1652087110000|2022-05-09 09:05:10|161759.6|161629.6|161756.3|161626.3|161762.6|161649.2|161738.2|161623.1|33
1652087120000|2022-05-09 09:05:20|161756.2|161626.2|161753.1|161623.1|161757.6|161627.6|161750.1|161620.1|34
1652087130000|2022-05-09 09:05:30|161753.4|161623.4|161737.7|161647.7|161775|161670.3|161731|161623.4|36
1652087140000|2022-05-09 09:05:40|161737.8|161647.8|161742.6|161652.6|161745.1|161655.1|161737.7|161647.7|34
1652087150000|2022-05-09 09:05:50|161743.7|161653.7|161740.3|161650.3|161743.9|161653.9|161737.4|161647.4|31
1652087160000|2022-05-09 09:06:00|161742.4|161652.4|161755.8|161625.8|161756.2|161653.8|161725.7|161613.6|39
1652087170000|2022-05-09 09:06:10|161755.9|161625.9|161756.3|161626.3|161758.4|161628.4|161752.6|161622.6|34
1652087180000|2022-05-09 09:06:20|161756.1|161626.1|161754.4|161624.4|161759|161629|161754.2|161624.2|30
1652087190000|2022-05-09 09:06:30|161753.8|161623.8|161730.4|161640.4|161757.4|161649.3|161727.6|161623.4|32
1652087200000|2022-05-09 09:06:40|161730.3|161640.3|161734.3|161644.3|161736.5|161646.5|161729.6|161639.6|30
1652087210000|2022-05-09 09:06:50|161734.9|161644.9|161759.3|161629.3|161761.2|161653.5|161733|161624.6|29
1652087220000|2022-05-09 09:07:00|161758.5|161628.5|161751.4|161621.4|161764|161634|161751.1|161621.1|37
1652087230000|2022-05-09 09:07:10|161751|161621|161728.9|161638.9|161757.7|161639.6|161728|161620.3|36
1652087240000|2022-05-09 09:07:20|161728|161638|161748|161618|161750|161639.8|161726.4|161615.7|34
1652087250000|2022-05-09 09:07:30|161748.1|161618.1|161745.7|161615.7|161749.5|161619.5|161744.9|161614.9|27
1652087260000|2022-05-09 09:07:40|161745.6|161615.6|161750.1|161620.1|161753.2|161623.2|161745.6|161615.6|28
1652087270000|2022-05-09 09:07:50|161749.6|161659.6|161770|161640|161772.6|161659.6|161749.2|161633.8|32
1652087280000|2022-05-09 09:08:00|161769.9|161639.9|161771.6|161641.6|161772|161642|161766.5|161636.5|28
1652087290000|2022-05-09 09:08:10|161771|161641|161772.4|161642.4|161773.6|161643.6|161770.3|161640.3|21
1652087300000|2022-05-09 09:08:20|161772.3|161642.3|161755.2|161625.2|161772.3|161644.5|161734.5|161622.5|32
1652087310000|2022-05-09 09:08:30|161752.5|161622.5|161750.4|161620.4|161761.7|161631.7|161750.4|161620.4|38
1652087320000|2022-05-09 09:08:40|161749.9|161619.9|161758.5|161628.5|161761.6|161631.6|161749.9|161619.9|34
1652087330000|2022-05-09 09:08:50|161758.6|161628.6|161769.9|161639.9|161775.6|161662.9|161738|161627.3|31
1652087340000|2022-05-09 09:09:00|161770|161640|161758.1|161628.1|161773.1|161652.4|161739.6|161626.5|34
1652087350000|2022-05-09 09:09:10|161758|161628|161753.6|161623.6|161758|161628|161751.1|161621.1|33
1652087360000|2022-05-09 09:09:20|161753.9|161623.9|161758.5|161628.5|161760.2|161630.2|161753.9|161623.9|30
1652087370000|2022-05-09 09:09:30|161758.6|161628.6|161770.7|161640.7|161775.6|161645.6|161757.6|161627.6|37
1652087380000|2022-05-09 09:09:40|161769.5|161639.5|161772|161642|161772|161642|161767.8|161637.8|31
1652087390000|2022-05-09 09:09:50|161773.6|161643.6|161760.2|161670.2|161783.3|161674.6|161757.8|161640.1|28
1652087400000|2022-05-09 09:10:00|161758.3|161668.3|161745.5|161655.5|161758.9|161668.9|161745.2|161655.2|30
1652087410000|2022-05-09 09:10:10|161743.9|161653.9|161733.9|161643.9|161755.5|161656.4|161733|161621.4|31
1652087420000|2022-05-09 09:10:20|161734.4|161644.4|161747.8|161617.8|161754.9|161644.4|161734.1|161617.5|28
1652087430000|2022-05-09 09:10:30|161748.7|161618.7|161731.4|161641.4|161749.7|161641.4|161729.5|161615.3|28
1652087440000|2022-05-09 09:10:40|161730.4|161640.4|161726.5|161636.5|161730.4|161640.4|161725.6|161635.6|28
1652087450000|2022-05-09 09:10:50|161727|161637|161764.4|161634.4|161767.5|161656.9|161723.1|161629.6|33
1652087460000|2022-05-09 09:11:00|161764.7|161634.7|161752.7|161622.7|161766.9|161636.9|161750.4|161620.4|35
1652087470000|2022-05-09 09:11:10|161754.7|161624.7|161728.1|161638.1|161754.7|161642.9|161728.1|161616.4|33
1652087480000|2022-05-09 09:11:20|161727.7|161637.7|161725.7|161635.7|161729.4|161639.4|161723.8|161633.8|30
1652087490000|2022-05-09 09:11:30|161726.8|161636.8|161732.8|161642.8|161732.8|161642.8|161726.4|161636.4|28
1652087500000|2022-05-09 09:11:40|161734.2|161644.2|161732|161642|161734.2|161644.2|161728.4|161638.4|28
1652087510000|2022-05-09 09:11:50|161731.8|161641.8|161752.5|161622.5|161752.5|161649.5|161729.4|161622.5|27
1652087520000|2022-05-09 09:12:00|161750.1|161620.1|161741|161611|161751.8|161621.8|161739.8|161609.8|37
1652087530000|2022-05-09 09:12:10|161739.1|161609.1|161740.7|161610.7|161741.9|161611.9|161736.7|161606.7|33
1652087540000|2022-05-09 09:12:20|161740.6|161610.6|161753.7|161623.7|161754|161624|161737.4|161607.4|31
1652087550000|2022-05-09 09:12:30|161753.5|161623.5|161745.8|161615.8|161755.7|161625.7|161745.8|161615.8|34
1652087560000|2022-05-09 09:12:40|161745.7|161615.7|161752.1|161622.1|161754.8|161624.8|161744.2|161614.2|27
1652087570000|2022-05-09 09:12:50|161752.6|161622.6|161729.3|161639.3|161752.6|161644.6|161729.3|161618.7|30
1652087580000|2022-05-09 09:13:00|161729.2|161639.2|161728|161598|161735.9|161639.3|161720.1|161598|32
1652087590000|2022-05-09 09:13:10|161727|161597|161748.1|161618.1|161750.3|161620.3|161617.8|161508.1|36
1652087600000|2022-05-09 09:13:20|161747.1|161617.1|161747.1|161617.1|161748.9|161618.9|161746.6|161616.6|28
1652087610000|2022-05-09 09:13:30|161746.4|161616.4|161744.5|161614.5|161748.7|161618.7|161744.3|161614.3|26
1652087620000|2022-05-09 09:13:40|161744.2|161614.2|161750.8|161620.8|161753.6|161623.6|161743.9|161613.9|21
1652087630000|2022-05-09 09:13:50|161750.2|161620.2|161754.6|161624.6|161758.6|161641.7|161731.7|161617.2|15
1652087640000|2022-05-09 09:14:00|161755.4|161625.4|161753.8|161623.8|161762|161632|161752.2|161622.2|22
1652087650000|2022-05-09 09:14:10|161752.8|161622.8|161796.5|161666.5|161800.3|161670.3|161729.1|161622.8|26
1652087660000|2022-05-09 09:14:20|161796.7|161666.7|161725.8|161595.8|161796.9|161666.9|161722.9|161592.9|20
1652087670000|2022-05-09 09:14:30|161725.5|161595.5|161729.7|161599.7|161740.4|161610.4|161722.7|161592.7|26
1652087680000|2022-05-09 09:14:40|161730.4|161600.4|161729.5|161599.5|161731.5|161601.5|161727.2|161597.2|21
1652087690000|2022-05-09 09:14:50|161729.7|161599.7|161715.3|161585.3|161729.7|161613|161703|161584.3|24
1652087700000|2022-05-09 09:15:00|161714.9|161584.9|161710.4|161580.4|161716.8|161586.8|161708.5|161578.5|21
1652087710000|2022-05-09 09:15:10|161714|161584|161725.9|161595.9|161727.1|161597.1|161712.3|161582.3|21
1652087720000|2022-05-09 09:15:20|161726.1|161596.1|161698.3|161568.3|161728.6|161598.6|161698.1|161568.1|21
1652087730000|2022-05-09 09:15:30|161697.5|161567.5|161694|161564|161700|161589|161676.3|161564|19
1652087740000|2022-05-09 09:15:40|161695.2|161565.2|161701|161571|161701|161571|161694.9|161564.9|16
1652087750000|2022-05-09 09:15:50|161700.2|161570.2|161693.6|161563.6|161700.2|161570.2|161693.6|161563.6|24
1652087760000|2022-05-09 09:16:00|161692.8|161562.8|161674.5|161584.5|161698.1|161585.8|161674.5|161562.8|22
1652087770000|2022-05-09 09:16:10|161676.2|161586.2|161692.7|161602.7|161692.7|161602.7|161671.7|161581.7|18
1652087780000|2022-05-09 09:16:20|161697.1|161607.1|161761.3|161631.3|161765.5|161644.1|161697.1|161587.3|38
1652087790000|2022-05-09 09:16:30|161760.4|161630.4|161749.2|161619.2|161762|161632|161747.8|161617.8|34
1652087800000|2022-05-09 09:16:40|161735.5|161605.5|161691|161561|161735.5|161605.5|161688.5|161558.5|32
1652087810000|2022-05-09 09:16:50|161690.6|161560.6|161718.2|161588.2|161718.2|161590.3|161680.3|161558.3|27
1652087820000|2022-05-09 09:17:00|161713.3|161583.3|161714.9|161584.9|161717.1|161587.1|161710.6|161580.6|24
1652087830000|2022-05-09 09:17:10|161715.6|161585.6|161686.7|161556.7|161715.6|161585.6|161686.2|161556.2|23
1652087840000|2022-05-09 09:17:20|161686.8|161556.8|161686.2|161556.2|161688.2|161558.2|161684.8|161554.8|12
1652087850000|2022-05-09 09:17:30|161686.8|161556.8|161683.5|161553.5|161688.7|161558.7|161683.1|161553.1|18
1652087860000|2022-05-09 09:17:40|161682.5|161552.5|161657.3|161567.3|161682.5|161575.4|161657.3|161552.5|11
1652087870000|2022-05-09 09:17:50|161657.5|161567.5|161659.8|161529.8|161679.8|161567.5|161649.2|161519.2|25
1652087880000|2022-05-09 09:18:00|161659.2|161529.2|161660.2|161530.2|161660.6|161530.6|161656.5|161526.5|14
1652087890000|2022-05-09 09:18:10|161660.4|161530.4|161675.3|161545.3|161679.8|161549.8|161660.4|161530.4|21
1652087900000|2022-05-09 09:18:20|161677.4|161547.4|161700.9|161570.9|161710.3|161580.3|161677.4|161547.4|30
1652087910000|2022-05-09 09:18:30|161701.3|161571.3|161704.1|161574.1|161720.3|161590.3|161701.3|161571.3|29
1652087920000|2022-05-09 09:18:40|161703.8|161573.8|161700.6|161570.6|161705.7|161575.7|161698.6|161568.6|32
1652087930000|2022-05-09 09:18:50|161700.8|161570.8|161669.8|161539.8|161700.8|161570.8|161661.9|161531.9|31
1652087940000|2022-05-09 09:19:00|161670.3|161540.3|161711.3|161581.3|161715.3|161585.3|161670.2|161540.2|35
1652087950000|2022-05-09 09:19:10|161714.5|161584.5|161647.4|161517.4|161714.5|161584.5|161647.4|161517.4|29
1652087960000|2022-05-09 09:19:20|161615.4|161525.4|161623.7|161533.7|161647.1|161533.7|161588.6|161498.6|32
1652087970000|2022-05-09 09:19:30|161621.6|161531.6|161634.7|161504.7|161641.1|161531.6|161611.8|161503.4|23
1652087980000|2022-05-09 09:19:40|161634.3|161504.3|161635.3|161505.3|161640|161525.8|161613.9|161503.9|21
1652087990000|2022-05-09 09:19:50|161603.3|161513.3|161609.6|161519.6|161639|161524.8|161603.3|161502.9|17
1652088000000|2022-05-09 09:20:00|161610.4|161520.4|161615.7|161525.7|161618|161528|161609.5|161519.5|23
1652088010000|2022-05-09 09:20:10|161614.3|161524.3|161620|161530|161620.7|161530.7|161611.1|161521.1|12
1652088020000|2022-05-09 09:20:20|161618.7|161528.7|161617.3|161527.3|161618.9|161528.9|161615.9|161525.9|8
1652088030000|2022-05-09 09:20:30|161617.4|161527.4|161621.5|161531.5|161622.8|161532.8|161616.4|161526.4|13
1652088040000|2022-05-09 09:20:40|161621.6|161531.6|161615.6|161525.6|161621.6|161531.6|161614.6|161524.6|26
1652088050000|2022-05-09 09:20:50|161616.6|161526.6|161614.8|161524.8|161617.3|161527.3|161611.3|161521.3|29
1652088060000|2022-05-09 09:21:00|161619|161529|161610.3|161520.3|161619|161529|161603.8|161513.8|31
1652088070000|2022-05-09 09:21:10|161612.6|161522.6|161607|161517|161612.8|161522.8|161598.3|161508.3|22
1652088080000|2022-05-09 09:21:20|161624.4|161534.4|161589.8|161499.8|161624.4|161534.4|161589.8|161480.8|22
1652088090000|2022-05-09 09:21:30|161588.2|161498.2|161587.5|161497.5|161592.4|161502.4|161586.5|161496.5|30
1652088100000|2022-05-09 09:21:40|161588.9|161498.9|161636.2|161506.2|161652.4|161531|161588.9|161488.9|31
1652088110000|2022-05-09 09:21:50|161640|161510|161615.1|161485.1|161641|161511|161596.5|161471.9|22
1652088120000|2022-05-09 09:22:00|161618.1|161488.1|161618.1|161488.1|161630.1|161500.1|161613.7|161483.7|29
1652088130000|2022-05-09 09:22:10|161575.1|161485.1|161599.3|161469.3|161603|161490.7|161575.1|161463.4|26
1652088140000|2022-05-09 09:22:20|161599.5|161469.5|161585.8|161495.8|161599.6|161496.5|161576.2|161468.5|29
1652088150000|2022-05-09 09:22:30|161584.2|161494.2|161633.4|161503.4|161633.4|161515.6|161584.2|161474|28
1652088160000|2022-05-09 09:22:40|161633.2|161503.2|161613.2|161483.2|161633.2|161503.2|161611.6|161481.6|30
1652088170000|2022-05-09 09:22:50|161614.8|161484.8|161620.6|161490.6|161620.7|161490.7|161612|161482|27
1652088180000|2022-05-09 09:23:00|161619.7|161489.7|161655.4|161525.4|161659.3|161536.4|161619.6|161489.6|28
1652088190000|2022-05-09 09:23:10|161645.3|161515.3|161662.9|161532.9|161664.9|161541.8|161620.9|161515.3|23
1652088200000|2022-05-09 09:23:20|161663.5|161533.5|161651.6|161561.6|161667.4|161577.4|161651.6|161528.3|29
1652088210000|2022-05-09 09:23:30|161651.5|161561.5|161654.7|161564.7|161656.3|161566.3|161649.9|161559.9|16
1652088220000|2022-05-09 09:23:40|161650.8|161560.8|161646.9|161556.9|161669.4|161567.4|161642.8|161537.7|21
1652088230000|2022-05-09 09:23:50|161645.6|161555.6|161644.8|161554.8|161652.7|161562.7|161644.8|161554.8|14
1652088240000|2022-05-09 09:24:00|161644.2|161554.2|161631|161541|161659.9|161554.2|161630.5|161529.9|25
1652088250000|2022-05-09 09:24:10|161638.7|161548.7|161636.8|161506.8|161644.2|161548.9|161613.5|161506.8|23
1652088260000|2022-05-09 09:24:20|161644.6|161514.6|161637.4|161547.4|161655.8|161548.8|161627.8|161510.4|21
1652088270000|2022-05-09 09:24:30|161638|161548|161640|161550|161661.3|161550|161636.1|161529.1|15
1652088280000|2022-05-09 09:24:40|161637.8|161547.8|161666.3|161536.3|161668.3|161548.8|161637.8|161534.5|15
1652088290000|2022-05-09 09:24:50|161644.3|161554.3|161644.3|161554.3|161648.6|161558.6|161643.8|161553.8|12
1652088300000|2022-05-09 09:25:00|161646.4|161556.4|161631.4|161541.4|161646.4|161556.4|161631.4|161541.4|15
1652088310000|2022-05-09 09:25:10|161636.1|161546.1|161643.9|161553.9|161645.2|161555.2|161628.1|161538.1|18
1652088320000|2022-05-09 09:25:20|161644.1|161554.1|161639.8|161549.8|161645.1|161555.1|161635.5|161545.5|10
1652088330000|2022-05-09 09:25:30|161634.5|161544.5|161634.7|161544.7|161634.8|161544.8|161630.3|161540.3|20
1652088340000|2022-05-09 09:25:40|161635.1|161545.1|161638.8|161548.8|161638.8|161548.8|161631.1|161541.1|19
1652088350000|2022-05-09 09:25:50|161637.7|161547.7|161637|161547|161641.8|161551.8|161628.3|161538.3|19
1652088360000|2022-05-09 09:26:00|161635.9|161545.9|161637.3|161547.3|161638.1|161548.1|161631.2|161541.2|14
1652088370000|2022-05-09 09:26:10|161636.9|161546.9|161626.5|161536.5|161637.4|161547.4|161626.5|161536.5|15
1652088380000|2022-05-09 09:26:20|161626.3|161536.3|161632|161542|161634.7|161544.7|161626.1|161536.1|22
1652088390000|2022-05-09 09:26:30|161631.5|161541.5|161631.1|161541.1|161634|161544|161630.7|161540.7|9
1652088400000|2022-05-09 09:26:40|161632.1|161542.1|161630|161540|161632.2|161542.2|161626.3|161536.3|11
1652088410000|2022-05-09 09:26:50|161629.4|161539.4|161630.8|161540.8|161633.2|161543.2|161625.1|161535.1|11
1652088420000|2022-05-09 09:27:00|161633.3|161543.3|161636.8|161546.8|161640|161550|161626.5|161536.5|16
1652088430000|2022-05-09 09:27:10|161640.2|161550.2|161665.5|161535.5|161665.5|161554.3|161621.6|161531.6|20
1652088440000|2022-05-09 09:27:20|161665.9|161535.9|161642.4|161552.4|161666.7|161554.4|161634.2|161533.7|15
1652088450000|2022-05-09 09:27:30|161643.9|161553.9|161644.7|161554.7|161648.4|161558.4|161643.6|161553.6|10
1652088460000|2022-05-09 09:27:40|161642|161552|161641|161551|161643.3|161553.3|161636.5|161546.5|18
1652088470000|2022-05-09 09:27:50|161642.3|161552.3|161643.9|161553.9|161650.8|161560.8|161637.5|161547.5|15
1652088480000|2022-05-09 09:28:00|161650.9|161560.9|161737.9|161647.9|161747.7|161657.7|161649.3|161559.3|27
1652088490000|2022-05-09 09:28:10|161740.2|161650.2|161734.5|161644.5|161763.4|161664.1|161734.5|161632.9|30
1652088500000|2022-05-09 09:28:20|161738.3|161648.3|161762.9|161632.9|161766.2|161659.5|161736.1|161632.9|31
1652088510000|2022-05-09 09:28:30|161762.7|161632.7|161764.9|161634.9|161767.5|161637.5|161762.7|161632.7|25
1652088520000|2022-05-09 09:28:40|161764.6|161634.6|161769.6|161639.6|161781.8|161651.8|161764.6|161634.6|38
1652088530000|2022-05-09 09:28:50|161769.4|161639.4|161795.6|161665.6|161797|161667|161768|161638|30
1652088540000|2022-05-09 09:29:00|161793.3|161663.3|161790.4|161660.4|161795.4|161665.4|161789.4|161659.4|23
1652088550000|2022-05-09 09:29:10|161790.7|161660.7|161797.6|161667.6|161798.4|161668.4|161790.7|161660.7|16
1652088560000|2022-05-09 09:29:20|161796.6|161666.6|161797.2|161667.2|161799.8|161669.8|161796.6|161666.6|7
1652088570000|2022-05-09 09:29:30|161797.3|161667.3|161843.3|161713.3|161850.5|161720.5|161773|161666.6|22
1652088580000|2022-05-09 09:29:40|161845.7|161715.7|161845.1|161715.1|161856.9|161726.9|161840|161710|28
1652088590000|2022-05-09 09:29:50|161844.4|161714.4|161833.7|161703.7|161844.4|161714.4|161832.2|161702.2|28
1652088600000|2022-05-09 09:30:00|161834.6|161704.6|161832.6|161702.6|161839.4|161709.4|161830.5|161700.5|28
1652088610000|2022-05-09 09:30:10|161832.9|161702.9|161851.7|161721.7|161852.4|161722.4|161829.9|161699.9|31
1652088620000|2022-05-09 09:30:20|161851.5|161721.5|161900|161770|161901.9|161771.9|161849|161719|25
1652088630000|2022-05-09 09:30:30|161937|161807|161925.5|161795.5|161939.4|161832.1|161905.8|161784.7|29
1652088640000|2022-05-09 09:30:40|161926|161796|161930|161800|161937.5|161807.5|161925.3|161795.3|26
1652088650000|2022-05-09 09:30:50|161930.7|161800.7|161929.1|161799.1|161933.9|161803.9|161927.1|161797.1|23
1652088660000|2022-05-09 09:31:00|161934.9|161804.9|161934.9|161804.9|161938.4|161808.4|161932.3|161802.3|21
1652088670000|2022-05-09 09:31:10|161930.6|161800.6|161931.2|161801.2|161938.4|161812.3|161896.7|161766.7|29
1652088680000|2022-05-09 09:31:20|161933.3|161803.3|161934.5|161804.5|161935.7|161805.7|161930.2|161800.2|18
1652088690000|2022-05-09 09:31:30|161933.5|161803.5|161932.8|161802.8|161935.8|161805.8|161925.5|161795.5|23
1652088700000|2022-05-09 09:31:40|161930.8|161800.8|161947.4|161817.4|161965|161835|161930.8|161800.8|31
1652088710000|2022-05-09 09:31:50|161946.4|161816.4|161933|161803|161950.5|161820.5|161929.1|161799.1|32
1652088720000|2022-05-09 09:32:00|161936.4|161806.4|161951.2|161821.2|161960.2|161830.2|161930.2|161800.2|29
1652088730000|2022-05-09 09:32:10|161949.1|161819.1|161952.4|161822.4|161952.4|161822.4|161947|161817|35
1652088740000|2022-05-09 09:32:20|161952.1|161822.1|161966.1|161836.1|161977.7|161847.7|161949.1|161819.1|34
1652088750000|2022-05-09 09:32:30|161965.5|161835.5|161972.2|161842.2|161974|161844|161948.4|161818.4|35
1652088760000|2022-05-09 09:32:40|161971.4|161841.4|161946.9|161816.9|161973.6|161843.6|161941.6|161811.6|34
1652088770000|2022-05-09 09:32:50|161949.3|161819.3|161941.9|161811.9|161956.3|161826.3|161902|161772|34
1652088780000|2022-05-09 09:33:00|161944.7|161814.7|161947.6|161817.6|161951.4|161821.4|161937.1|161807.1|39
1652088790000|2022-05-09 09:33:10|161942.1|161812.1|161908.7|161778.7|161945.7|161815.7|161908.7|161778.7|37
1652088800000|2022-05-09 09:33:20|161909|161779|161916.5|161786.5|161916.7|161786.7|161905.8|161775.8|22
1652088810000|2022-05-09 09:33:30|161917.8|161787.8|161897.4|161767.4|161917.8|161787.8|161896|161766|26
1652088820000|2022-05-09 09:33:40|161896.8|161766.8|161893.2|161763.2|161897.6|161767.6|161893.2|161763.2|30
1652088830000|2022-05-09 09:33:50|161893.4|161763.4|161893.2|161763.2|161895.5|161765.5|161891.8|161761.8|23
1652088840000|2022-05-09 09:34:00|161893.5|161763.5|161909.4|161779.4|161915|161795.6|161883.1|161763.5|29
1652088850000|2022-05-09 09:34:10|161909.8|161779.8|161917.2|161787.2|161920.4|161790.4|161909.6|161779.6|28
1652088860000|2022-05-09 09:34:20|161916.8|161786.8|161914.4|161784.4|161918.1|161788.1|161911.6|161781.6|22
1652088870000|2022-05-09 09:34:30|161916.4|161786.4|161924|161794|161926.5|161796.5|161914|161784|37
1652088880000|2022-05-09 09:34:40|161920.7|161790.7|161938.6|161808.6|161946.2|161816.2|161913.2|161783.2|31
1652088890000|2022-05-09 09:34:50|161937.8|161807.8|161904.5|161774.5|161938.5|161808.5|161892.6|161762.6|29
1652088900000|2022-05-09 09:35:00|161899.6|161769.6|161898.8|161768.8|161908.2|161778.2|161898.8|161768.8|29
1652088910000|2022-05-09 09:35:10|161900.3|161770.3|161875.9|161745.9|161900.3|161770.3|161870|161740|29
1652088920000|2022-05-09 09:35:20|161877.7|161747.7|161879.6|161749.6|161881|161751|161875.3|161745.3|20
1652088930000|2022-05-09 09:35:30|161879.9|161749.9|161872.1|161742.1|161879.9|161749.9|161872.1|161742.1|29
1652088940000|2022-05-09 09:35:40|161871.6|161741.6|161855.1|161725.1|161871.9|161741.9|161849.7|161719.7|29
1652088950000|2022-05-09 09:35:50|161857.2|161727.2|161840.5|161710.5|161859.3|161729.3|161837.5|161707.5|30
1652088960000|2022-05-09 09:36:00|161841.7|161711.7|161843.2|161713.2|161854.3|161724.3|161835.3|161705.3|35
1652088970000|2022-05-09 09:36:10|161841.9|161711.9|161845.4|161715.4|161845.5|161715.5|161841.8|161711.8|25
1652088980000|2022-05-09 09:36:20|161845.1|161715.1|161846.1|161716.1|161846.1|161716.1|161840.6|161710.6|21
1652088990000|2022-05-09 09:36:30|161846.3|161716.3|161825.1|161695.1|161846.3|161716.3|161823.6|161693.6|31
1652089000000|2022-05-09 09:36:40|161825.7|161695.7|161827.8|161697.8|161828.2|161698.2|161822.2|161692.2|24
1652089010000|2022-05-09 09:36:50|161766.4|161636.4|161800.8|161670.8|161805.8|161675.8|161754.6|161624.6|30
1652089020000|2022-05-09 09:37:00|161802.8|161672.8|161790.1|161660.1|161805.5|161675.5|161789.8|161659.8|26
1652089030000|2022-05-09 09:37:10|161788|161658|161789.2|161659.2|161794.5|161664.5|161785.2|161655.2|30
1652089040000|2022-05-09 09:37:20|161790|161660|161819|161689|161819|161689|161787.6|161657.6|26
1652089050000|2022-05-09 09:37:30|161814.3|161684.3|161832.4|161702.4|161841.7|161711.7|161811.7|161681.7|31
1652089060000|2022-05-09 09:37:40|161833.1|161703.1|161838.1|161708.1|161838.1|161708.1|161828.9|161698.9|27
1652089070000|2022-05-09 09:37:50|161837.5|161707.5|161839.3|161709.3|161839.3|161709.3|161835.8|161705.8|15
1652089080000|2022-05-09 09:38:00|161839.8|161709.8|161827.9|161697.9|161839.8|161709.8|161827.9|161697.9|11
1652089090000|2022-05-09 09:38:10|161832.5|161702.5|161832|161702|161837.5|161707.5|161825.3|161695.3|23
1652089100000|2022-05-09 09:38:20|161833.7|161703.7|161823.6|161693.6|161833.7|161703.7|161821|161691|19
1652089110000|2022-05-09 09:38:30|161821.8|161691.8|161820.8|161690.8|161824.4|161694.4|161820.6|161690.6|10
1652089120000|2022-05-09 09:38:40|161824.8|161694.8|161830.6|161700.6|161832|161702|161821|161691|18
1652089130000|2022-05-09 09:38:50|161830.5|161700.5|161820|161730|161838.1|161732.7|161820|161691.4|19
1652089140000|2022-05-09 09:39:00|161838|161708|161886.5|161756.5|161888.1|161758.1|161823.2|161708|34
1652089150000|2022-05-09 09:39:10|161886.4|161756.4|161884|161754|161888.7|161758.7|161880.6|161750.6|28
1652089160000|2022-05-09 09:39:20|161883.3|161753.3|161884.1|161754.1|161884.5|161754.5|161883.3|161753.3|14
1652089170000|2022-05-09 09:39:30|161884.4|161754.4|161905.1|161775.1|161907.3|161783.6|161861.3|161753.6|23
1652089180000|2022-05-09 09:39:40|161903.9|161773.9|161903.3|161773.3|161906.7|161776.7|161901.1|161771.1|27
1652089190000|2022-05-09 09:39:50|161902.7|161772.7|161887.8|161757.8|161906|161776|161856.4|161752.9|31
1652089200000|2022-05-09 09:40:00|161889.4|161759.4|161891.7|161761.7|161894.7|161764.7|161887.2|161757.2|33
1652089210000|2022-05-09 09:40:10|161891.9|161761.9|161882.1|161752.1|161895.9|161765.9|161882.1|161752.1|31
1652089220000|2022-05-09 09:40:20|161882.8|161752.8|161880.5|161750.5|161884.4|161754.4|161878.2|161748.2|22
1652089230000|2022-05-09 09:40:30|161879.9|161749.9|161881.7|161751.7|161884.4|161754.4|161878.5|161748.5|17
1652089240000|2022-05-09 09:40:40|161883.4|161753.4|161899.8|161769.8|161901.3|161771.3|161883.4|161753.4|24
1652089250000|2022-05-09 09:40:50|161897.5|161767.5|161898|161768|161907|161777|161888.5|161758.5|20
1652089260000|2022-05-09 09:41:00|161896.7|161766.7|161895.9|161765.9|161905.3|161775.3|161895.6|161765.6|15
1652089270000|2022-05-09 09:41:10|161895.3|161765.3|161895.3|161765.3|161906.9|161776.9|161892.6|161762.6|24
1652089280000|2022-05-09 09:41:20|161895.7|161765.7|161903.1|161773.1|161903.4|161773.4|161895.7|161765.7|25
1652089290000|2022-05-09 09:41:30|161901.7|161771.7|161896.4|161766.4|161903.3|161773.3|161893.2|161763.2|21
1652089300000|2022-05-09 09:41:40|161897.7|161767.7|161914.6|161784.6|161914.6|161784.6|161897.3|161767.3|32
1652089310000|2022-05-09 09:41:50|161914.3|161784.3|161902.5|161772.5|161914.3|161784.3|161902.5|161772.5|25
1652089320000|2022-05-09 09:42:00|161903|161773|161878.2|161748.2|161904.7|161774.7|161873.8|161743.8|29
1652089330000|2022-05-09 09:42:10|161878.1|161748.1|161901.6|161771.6|161901.6|161771.6|161875.7|161745.7|28
1652089340000|2022-05-09 09:42:20|161900.6|161770.6|161901.1|161771.1|161902.8|161772.8|161898.1|161768.1|22
1652089350000|2022-05-09 09:42:30|161901|161771|161887.3|161757.3|161901.3|161771.3|161885.8|161755.8|17
1652089360000|2022-05-09 09:42:40|161887.6|161757.6|161892.7|161762.7|161892.8|161762.8|161887.6|161757.6|16
1652089370000|2022-05-09 09:42:50|161892.9|161762.9|161892.1|161762.1|161893.3|161763.3|161891.5|161761.5|10
1652089380000|2022-05-09 09:43:00|161870.7|161780.7|161907.2|161777.2|161914.4|161792.1|161870.7|161773.1|24
1652089390000|2022-05-09 09:43:10|161906.2|161776.2|161903.7|161773.7|161907.4|161777.4|161902.7|161772.7|18
1652089400000|2022-05-09 09:43:20|161903.5|161773.5|161901.6|161771.6|161904.1|161774.1|161901.6|161771.6|17
1652089410000|2022-05-09 09:43:30|161890|161760|161904.4|161774.4|161908.7|161778.7|161890|161760|26
1652089420000|2022-05-09 09:43:40|161901.2|161771.2|161882.8|161752.8|161905.2|161775.2|161880.1|161750.1|29
1652089430000|2022-05-09 09:43:50|161882.7|161752.7|161886.8|161756.8|161887.7|161757.7|161879.1|161749.1|29
1652089440000|2022-05-09 09:44:00|161885.6|161755.6|161886.6|161756.6|161887.9|161757.9|161884.8|161754.8|17
1652089450000|2022-05-09 09:44:10|161886.2|161756.2|161867.2|161777.2|161889.3|161782.8|161864.1|161754.6|20
1652089460000|2022-05-09 09:44:20|161867|161777|161872.8|161782.8|161891.5|161795.7|161866.4|161761.5|29
1652089470000|2022-05-09 09:44:30|161872.5|161782.5|161876.4|161786.4|161877.6|161787.6|161872.5|161782.5|15
1652089480000|2022-05-09 09:44:40|161877|161787|161865.4|161775.4|161877.8|161787.8|161865.4|161775.4|22
1652089490000|2022-05-09 09:44:50|161866|161776|161880.3|161750.3|161885.9|161777.2|161866|161745.6|29
1652089500000|2022-05-09 09:45:00|161881.6|161751.6|161861.9|161771.9|161882.1|161775.6|161861.7|161750.2|19
1652089510000|2022-05-09 09:45:10|161862|161772|161862|161772|161864.3|161774.3|161859.7|161769.7|22
1652089520000|2022-05-09 09:45:20|161861.9|161771.9|161860.8|161770.8|161864.8|161774.8|161859.8|161769.8|21
1652089530000|2022-05-09 09:45:30|161855.6|161765.6|161859.4|161769.4|161860.1|161770.1|161854.2|161764.2|17
1652089540000|2022-05-09 09:45:40|161853.9|161763.9|161855.3|161765.3|161860.7|161770.7|161853.9|161763.9|18
1652089550000|2022-05-09 09:45:50|161854.1|161764.1|161806.7|161676.7|161858.5|161768.5|161793.5|161672|24
1652089560000|2022-05-09 09:46:00|161811.4|161681.4|161803.4|161673.4|161811.4|161681.4|161794.7|161664.7|32
1652089570000|2022-05-09 09:46:10|161804.5|161674.5|161807.1|161677.1|161807.2|161677.2|161802.8|161672.8|15
1652089580000|2022-05-09 09:46:20|161807.6|161677.6|161824.8|161694.8|161824.8|161694.8|161805.8|161675.8|26
1652089590000|2022-05-09 09:46:30|161825.1|161695.1|161825.9|161695.9|161827.3|161697.3|161819.7|161689.7|36
1652089600000|2022-05-09 09:46:40|161825.5|161695.5|161827.7|161697.7|161839.8|161721.6|161811.6|161695.5|34
1652089610000|2022-05-09 09:46:50|161829.2|161699.2|161819.1|161689.1|161829.7|161699.7|161816.6|161686.6|28
1652089620000|2022-05-09 09:47:00|161819.7|161689.7|161819.7|161689.7|161819.8|161689.8|161817.3|161687.3|33
1652089630000|2022-05-09 09:47:10|161820.6|161690.6|161794.6|161704.6|161823.7|161714.5|161792.1|161687|37
1652089640000|2022-05-09 09:47:20|161793.9|161703.9|161796.5|161706.5|161797.6|161707.6|161791.9|161701.9|28
1652089650000|2022-05-09 09:47:30|161798.9|161708.9|161788.1|161698.1|161812.9|161709.7|161787.5|161678.9|28
1652089660000|2022-05-09 09:47:40|161788.2|161698.2|161787.8|161697.8|161821.6|161706.5|161780.8|161689.4|34
1652089670000|2022-05-09 09:47:50|161788.1|161698.1|161767.9|161637.9|161790.9|161700.9|161767.3|161637.3|33
1652089680000|2022-05-09 09:48:00|161769.7|161639.7|161777.6|161647.6|161778.1|161648.1|161768.1|161638.1|25
1652089690000|2022-05-09 09:48:10|161777.8|161647.8|161768.6|161638.6|161778.5|161648.5|161767.7|161637.7|14
1652089700000|2022-05-09 09:48:20|161762.5|161632.5|161749|161659|161774.2|161665.1|161742.6|161624.8|27
1652089710000|2022-05-09 09:48:30|161746.2|161656.2|161768.9|161638.9|161769.1|161656.2|161744.6|161635.4|17
1652089720000|2022-05-09 09:48:40|161769|161639|161732.1|161642.1|161769|161658.6|161732.1|161625.2|15
1652089730000|2022-05-09 09:48:50|161729.4|161639.4|161735|161645|161758.9|161653.9|161729.4|161624.6|18
1652089740000|2022-05-09 09:49:00|161732.6|161642.6|161734.7|161644.7|161734.7|161644.7|161730.4|161640.4|21
1652089750000|2022-05-09 09:49:10|161734.6|161644.6|161733.4|161643.4|161734.6|161644.6|161730.6|161640.6|19
1652089760000|2022-05-09 09:49:20|161734.8|161644.8|161730.2|161640.2|161740|161650|161728.2|161638.2|27
1652089770000|2022-05-09 09:49:30|161728.5|161638.5|161740.8|161610.8|161744.9|161640.7|161710.5|161604.9|27
1652089780000|2022-05-09 09:49:40|161742.6|161612.6|161721.9|161631.9|161751|161636.2|161719.9|161612.5|21
1652089790000|2022-05-09 09:49:50|161721.7|161631.7|161720.9|161630.9|161722.3|161632.3|161720.2|161630.2|26
1652089800000|2022-05-09 09:50:00|161721.7|161631.7|161717.5|161627.5|161721.7|161631.7|161715.5|161625.5|32
1652089810000|2022-05-09 09:50:10|161716|161626|161716.5|161626.5|161735.2|161626.7|161702.7|161601.6|34
1652089820000|2022-05-09 09:50:20|161710.5|161620.5|161713.4|161623.4|161714|161624|161709.6|161619.6|23
1652089830000|2022-05-09 09:50:30|161713.1|161623.1|161697.5|161607.5|161713.1|161623.1|161697.3|161607.3|27
1652089840000|2022-05-09 09:50:40|161697.4|161607.4|161695.4|161605.4|161699.2|161609.2|161693.8|161603.8|19
1652089850000|2022-05-09 09:50:50|161698.3|161608.3|161696|161606|161700.7|161610.7|161692.3|161602.3|30
1652089860000|2022-05-09 09:51:00|161696.8|161606.8|161692.7|161602.7|161699.5|161609.5|161689.3|161599.3|22
1652089870000|2022-05-09 09:51:10|161691.6|161601.6|161691.1|161601.1|161695.2|161605.2|161691.1|161601.1|17
1652089880000|2022-05-09 09:51:20|161692.8|161602.8|161695.4|161605.4|161703.8|161613.8|161685.8|161595.8|29
1652089890000|2022-05-09 09:51:30|161698.2|161608.2|161704.2|161614.2|161704.4|161614.4|161696|161606|23
1652089900000|2022-05-09 09:51:40|161694.3|161604.3|161728.5|161638.5|161736|161646|161684.4|161594.4|28
1652089910000|2022-05-09 09:51:50|161755.3|161625.3|161751.7|161621.7|161755.7|161625.7|161745.1|161615.1|26
1652089920000|2022-05-09 09:52:00|161753.7|161623.7|161764.8|161634.8|161772.3|161651.5|161738.4|161622.9|23
1652089930000|2022-05-09 09:52:10|161761.5|161631.5|161738.7|161648.7|161766.6|161656.9|161730.7|161631.5|35
1652089940000|2022-05-09 09:52:20|161739.5|161649.5|161731.5|161641.5|161751.8|161650.3|161730.9|161621.5|32
1652089950000|2022-05-09 09:52:30|161733|161643|161752.1|161622.1|161754.1|161646.4|161733|161616.8|35
1652089960000|2022-05-09 09:52:40|161752|161622|161757.9|161627.9|161761.4|161644|161728.8|161622|31
1652089970000|2022-05-09 09:52:50|161757.8|161627.8|161755.3|161625.3|161758.1|161647.7|161731|161621.5|33
1652089980000|2022-05-09 09:53:00|161755.1|161625.1|161753.2|161623.2|161760.7|161630.7|161751.4|161621.4|29
1652089990000|2022-05-09 09:53:10|161754.3|161624.3|161738.1|161648.1|161756.4|161649.7|161737.4|161623.5|28
1652090000000|2022-05-09 09:53:20|161738.7|161648.7|161809.9|161719.9|161834.4|161723|161738.6|161632.3|34
1652090010000|2022-05-09 09:53:30|161807.9|161717.9|161813.1|161723.1|161813.1|161723.1|161806.8|161716.8|20
1652090020000|2022-05-09 09:53:40|161813.2|161723.2|161808.4|161718.4|161813.5|161723.5|161805.9|161715.9|27
1652090030000|2022-05-09 09:53:50|161807.9|161717.9|161812.4|161722.4|161813.5|161723.5|161807.4|161717.4|21
1652090040000|2022-05-09 09:54:00|161813.9|161723.9|161825.9|161695.9|161828.1|161723.9|161802.3|161695.3|27
1652090050000|2022-05-09 09:54:10|161824.7|161694.7|161826.9|161696.9|161827.4|161697.4|161822.9|161692.9|19
1652090060000|2022-05-09 09:54:20|161826.1|161696.1|161835.7|161705.7|161839.5|161722.5|161810.4|161695.3|24
1652090070000|2022-05-09 09:54:30|161835.9|161705.9|161871.7|161781.7|161872.9|161782.9|161833.8|161703.8|29
1652090080000|2022-05-09 09:54:40|161871.1|161781.1|161869.4|161779.4|161872.9|161782.9|161869|161779|27
1652090090000|2022-05-09 09:54:50|161872|161782|161872.9|161782.9|161873.3|161783.3|161866.7|161776.7|35
1652090100000|2022-05-09 09:55:00|161872.4|161782.4|161878.4|161788.4|161879.2|161789.2|161871.9|161781.9|36
1652090110000|2022-05-09 09:55:10|161879.1|161789.1|161869|161779|161896.3|161789.9|161860.3|161766.3|35
1652090120000|2022-05-09 09:55:20|161867.8|161777.8|161864.1|161774.1|161868|161778|161861.8|161771.8|33
1652090130000|2022-05-09 09:55:30|161864.3|161774.3|161856.3|161766.3|161876.7|161778.6|161855.4|161746.7|29
1652090140000|2022-05-09 09:55:40|161859.7|161769.7|161848.1|161758.1|161863.3|161773.3|161844.9|161754.9|29
1652090150000|2022-05-09 09:55:50|161847.8|161757.8|161852.4|161762.4|161885.4|161776.5|161847.8|161755.4|38
1652090160000|2022-05-09 09:56:00|161853.3|161763.3|161851.6|161761.6|161856|161766|161849.6|161759.6|31
1652090170000|2022-05-09 09:56:10|161851.3|161761.3|161866.7|161736.7|161880.2|161761.3|161835.2|161726.2|33
1652090180000|2022-05-09 09:56:20|161863.8|161733.8|161870|161740|161878.4|161759.9|161847.3|161733.6|35
1652090190000|2022-05-09 09:56:30|161870.4|161740.4|161850.3|161720.3|161873.9|161743.9|161843.5|161713.5|34
1652090200000|2022-05-09 09:56:40|161845.8|161715.8|161845.9|161715.9|161848.7|161718.7|161841|161711|23
1652090210000|2022-05-09 09:56:50|161846.6|161716.6|161843.2|161713.2|161850.8|161720.8|161842.6|161712.6|16
1652090220000|2022-05-09 09:57:00|161844.3|161714.3|161862.5|161732.5|161864.6|161734.6|161840.4|161710.4|32
1652090230000|2022-05-09 09:57:10|161873.1|161743.1|161878.8|161748.8|161879.2|161758.7|161846.3|161738.6|34
1652090240000|2022-05-09 09:57:20|161878.7|161748.7|161875|161745|161878.7|161748.7|161871.1|161741.1|32
1652090250000|2022-05-09 09:57:30|161875.4|161745.4|161876.9|161746.9|161877.4|161747.4|161871.9|161741.9|33
1652090260000|2022-05-09 09:57:40|161875.5|161745.5|161861.1|161731.1|161875.5|161763.3|161833.1|161725.3|33
1652090270000|2022-05-09 09:57:50|161862|161732|161862.1|161732.1|161864.2|161734.2|161860.5|161730.5|19
1652090280000|2022-05-09 09:58:00|161861.6|161731.6|161866.2|161736.2|161867.1|161737.1|161859.2|161729.2|20
1652090290000|2022-05-09 09:58:10|161857.1|161727.1|161793.7|161663.7|161860.6|161730.6|161786.3|161656.3|32
1652090300000|2022-05-09 09:58:20|161788.6|161658.6|161809.3|161679.3|161810|161680|161781|161651|35
1652090310000|2022-05-09 09:58:30|161789.4|161659.4|161723.9|161593.9|161789.4|161659.4|161715.9|161585.9|36
1652090320000|2022-05-09 09:58:40|161724|161594|161722.9|161592.9|161736.7|161606.7|161722.9|161592.9|32
1652090330000|2022-05-09 09:58:50|161723.5|161593.5|161714.2|161584.2|161727.4|161597.4|161712.6|161582.6|29
1652090340000|2022-05-09 09:59:00|161712.2|161582.2|161671.7|161541.7|161712.2|161582.2|161669.8|161539.8|33
1652090350000|2022-05-09 09:59:10|161671.6|161541.6|161629.2|161499.2|161672.5|161556.3|161622.1|161492.1|35
1652090360000|2022-05-09 09:59:20|161625.3|161495.3|161640.1|161510.1|161641.7|161511.7|161612.6|161482.6|32
1652090370000|2022-05-09 09:59:30|161640.2|161510.2|161632.5|161502.5|161642.8|161512.8|161630.6|161500.6|28
1652090380000|2022-05-09 09:59:40|161631.6|161501.6|161648.9|161518.9|161648.9|161536.8|161626.8|161501.6|25
1652090390000|2022-05-09 09:59:50|161649|161519|161647.5|161517.5|161649|161540|161628.1|161514.8|17
1652090400000|2022-05-09 10:00:00|161647.4|161517.4|161644.4|161514.4|161648.9|161518.9|161644.1|161514.1|22
1652090410000|2022-05-09 10:00:10|161643.1|161513.1|161625.5|161535.5|161648.3|161539.6|161624.9|161513.1|26
1652090420000|2022-05-09 10:00:20|161625.6|161535.6|161628|161538|161628|161538|161622.8|161532.8|28
1652090430000|2022-05-09 10:00:30|161628.6|161538.6|161631.3|161541.3|161653.6|161544.8|161628.1|161521.3|26
1652090440000|2022-05-09 10:00:40|161632.3|161542.3|161656.2|161526.2|161656.8|161546.6|161631.4|161525.5|26
1652090450000|2022-05-09 10:00:50|161655.8|161525.8|161633.8|161543.8|161656.8|161544.5|161632|161525|24
1652090460000|2022-05-09 10:01:00|161634.2|161544.2|161635|161545|161636.7|161546.7|161632.1|161542.1|16
1652090470000|2022-05-09 10:01:10|161636.2|161546.2|161631.8|161541.8|161636.2|161546.2|161631.5|161541.5|16
1652090480000|2022-05-09 10:01:20|161632.6|161542.6|161625|161535|161659|161549.3|161625|161526.2|29
1652090490000|2022-05-09 10:01:30|161624.7|161534.7|161627.5|161537.5|161646.6|161538.8|161622.7|161514.4|32
1652090500000|2022-05-09 10:01:40|161628.1|161538.1|161634.7|161544.7|161634.7|161544.7|161627.9|161537.9|25
1652090510000|2022-05-09 10:01:50|161633.8|161543.8|161635.1|161545.1|161635.2|161545.2|161633.8|161543.8|13
1652090520000|2022-05-09 10:02:00|161634|161544|161633.9|161543.9|161634|161544|161632.4|161542.4|12
1652090530000|2022-05-09 10:02:10|161633.1|161543.1|161630.1|161540.1|161633.4|161543.4|161630.1|161540.1|16
1652090540000|2022-05-09 10:02:20|161630.5|161540.5|161616.3|161486.3|161646.4|161540.5|161590.4|161481.8|29
1652090550000|2022-05-09 10:02:30|161613.8|161483.8|161581.3|161491.3|161613.8|161492.8|161577.3|161471.3|30
1652090560000|2022-05-09 10:02:40|161582.3|161492.3|161630.2|161500.2|161637.9|161525.9|161581.6|161484|26
1652090570000|2022-05-09 10:02:50|161611.8|161521.8|161631.7|161501.7|161632.3|161521.8|161611.7|161501|13
1652090580000|2022-05-09 10:03:00|161604.8|161514.8|161621.3|161491.3|161621.9|161514.8|161598.5|161487.3|17
1652090590000|2022-05-09 10:03:10|161622|161492|161618.2|161488.2|161622|161509.5|161598.6|161486.9|16
1652090600000|2022-05-09 10:03:20|161619.8|161489.8|161615.8|161485.8|161625.3|161495.3|161614.3|161484.3|33
1652090610000|2022-05-09 10:03:30|161616|161486|161600.3|161510.3|161622.1|161516.8|161596.5|161484.4|32
1652090620000|2022-05-09 10:03:40|161601.3|161511.3|161596.2|161506.2|161601.3|161511.3|161589.5|161499.5|27
1652090630000|2022-05-09 10:03:50|161596.3|161506.3|161590.9|161500.9|161596.3|161506.3|161589.6|161499.6|16
1652090640000|2022-05-09 10:04:00|161589.6|161499.6|161590.5|161500.5|161591.7|161501.7|161588.9|161498.9|15
1652090650000|2022-05-09 10:04:10|161590.8|161500.8|161627.5|161497.5|161628.8|161512.9|161590.8|161492.8|26
1652090660000|2022-05-09 10:04:20|161627|161497|161651.9|161521.9|161651.9|161529.6|161618.7|161496.8|23
1652090670000|2022-05-09 10:04:30|161656.1|161526.1|161641.5|161511.5|161656.2|161541.9|161618.8|161510.7|28
1652090680000|2022-05-09 10:04:40|161640.9|161510.9|161629.7|161499.7|161643|161513|161628.7|161498.7|23
1652090690000|2022-05-09 10:04:50|161629.2|161499.2|161620.8|161490.8|161630.1|161500.1|161620.8|161490.8|17
1652090700000|2022-05-09 10:05:00|161620.6|161490.6|161623.4|161493.4|161626.1|161496.1|161619.8|161489.8|26
1652090710000|2022-05-09 10:05:10|161582.9|161492.9|161586.4|161456.4|161594.4|161492.9|161575.5|161456.4|28
1652090720000|2022-05-09 10:05:20|161587.1|161457.1|161580.6|161450.6|161587.9|161470.4|161560.4|161446.1|29
1652090730000|2022-05-09 10:05:30|161580.3|161450.3|161578.1|161448.1|161580.3|161450.3|161574.7|161444.7|26
1652090740000|2022-05-09 10:05:40|161576.6|161446.6|161591.9|161461.9|161595.2|161465.2|161576.6|161446.6|15
1652090750000|2022-05-09 10:05:50|161592.9|161462.9|161592.1|161462.1|161601.6|161471.6|161591.6|161461.6|31
1652090760000|2022-05-09 10:06:00|161593.3|161463.3|161593|161463|161593.3|161463.3|161590|161460|25
1652090770000|2022-05-09 10:06:10|161593.2|161463.2|161591.5|161461.5|161593.6|161463.6|161590.2|161460.2|19
1652090780000|2022-05-09 10:06:20|161589.4|161459.4|161568.9|161478.9|161591.7|161479.4|161567.6|161459.4|17
1652090790000|2022-05-09 10:06:30|161568.5|161478.5|161568|161478|161570|161480|161564.4|161474.4|22
1652090800000|2022-05-09 10:06:40|161567.8|161477.8|161576|161486|161576|161486|161565|161475|15
1652090810000|2022-05-09 10:06:50|161574.7|161484.7|161575.3|161485.3|161575.3|161485.3|161564.3|161474.3|10
1652090820000|2022-05-09 10:07:00|161562.2|161472.2|161571.8|161481.8|161571.8|161481.8|161562.2|161472.2|13
1652090830000|2022-05-09 10:07:10|161571.6|161481.6|161593.2|161463.2|161593.4|161483.9|161560.5|161454|25
1652090840000|2022-05-09 10:07:20|161559.5|161469.5|161592.4|161462.4|161592.4|161483.5|161559.5|161449.6|18
1652090850000|2022-05-09 10:07:30|161590.9|161460.9|161548.7|161418.7|161590.9|161474.8|161530.2|161412.5|32
1652090860000|2022-05-09 10:07:40|161548.2|161418.2|161551.9|161461.9|161572.9|161461.9|161541.4|161416.3|31
1652090870000|2022-05-09 10:07:50|161546.5|161456.5|161581.4|161451.4|161582|161471.3|161545|161449.5|26
1652090880000|2022-05-09 10:08:00|161580.6|161450.6|161573.6|161443.6|161582.6|161452.6|161566.5|161436.5|33
1652090890000|2022-05-09 10:08:10|161573.4|161443.4|161578.7|161448.7|161583.1|161453.1|161573.1|161443.1|29
1652090900000|2022-05-09 10:08:20|161578|161448|161576.8|161446.8|161579.3|161449.3|161575.6|161445.6|20
1652090910000|2022-05-09 10:08:30|161577.3|161447.3|161552.6|161422.6|161577.3|161447.3|161546.2|161416.2|32
1652090920000|2022-05-09 10:08:40|161551.5|161421.5|161565.5|161435.5|161568.7|161438.7|161551.5|161421.5|35
1652090930000|2022-05-09 10:08:50|161570.5|161440.5|161569.7|161439.7|161576|161446|161566.5|161436.5|31
1652090940000|2022-05-09 10:09:00|161569.9|161439.9|161562.9|161432.9|161573.8|161443.8|161561.7|161431.7|29
1652090950000|2022-05-09 10:09:10|161562.2|161432.2|161563.2|161433.2|161564|161434|161562.1|161432.1|17
1652090960000|2022-05-09 10:09:20|161563.5|161433.5|161558.3|161428.3|161565.7|161435.7|161558.3|161428.3|23
1652090970000|2022-05-09 10:09:30|161555.7|161425.7|161554.3|161424.3|161557.5|161427.5|161552.9|161422.9|27
1652090980000|2022-05-09 10:09:40|161553.7|161423.7|161543.8|161413.8|161553.8|161423.8|161542|161412|33
1652090990000|2022-05-09 10:09:50|161544.1|161414.1|161545.4|161415.4|161546|161416|161541|161411|32
1652091000000|2022-05-09 10:10:00|161544.8|161414.8|161521.5|161431.5|161548.6|161436|161521.5|161412.6|33
1652091010000|2022-05-09 10:10:10|161519.2|161429.2|161521.8|161431.8|161527.3|161437.3|161517.2|161427.2|34
1652091020000|2022-05-09 10:10:20|161521.5|161431.5|161552|161422|161553.3|161443.5|161520.1|161420.9|30
1652091030000|2022-05-09 10:10:30|161551.8|161421.8|161550.5|161420.5|161552.3|161422.3|161546.8|161416.8|25
1652091040000|2022-05-09 10:10:40|161550.4|161420.4|161548.4|161418.4|161550.4|161439.2|161525.9|161413.2|27
1652091050000|2022-05-09 10:10:50|161548.6|161418.6|161550.8|161420.8|161554.3|161424.3|161546.2|161416.2|35
1652091060000|2022-05-09 10:11:00|161549.9|161419.9|161526.5|161436.5|161550.8|161438.8|161523.6|161414.5|29
1652091070000|2022-05-09 10:11:10|161530.4|161440.4|161523.3|161433.3|161531.8|161441.8|161523.3|161433.3|27
1652091080000|2022-05-09 10:11:20|161523.2|161433.2|161519.7|161429.7|161527.5|161437.5|161519.7|161429.7|25
1652091090000|2022-05-09 10:11:30|161524|161434|161528.3|161438.3|161533.9|161443.9|161522.2|161432.2|36
1652091100000|2022-05-09 10:11:40|161528.6|161438.6|161527.3|161437.3|161532.8|161442.8|161526.2|161436.2|31
1652091110000|2022-05-09 10:11:50|161528.9|161438.9|161639.9|161509.9|161650.5|161520.5|161528.3|161426.1|33
1652091120000|2022-05-09 10:12:00|161639.7|161509.7|161647.5|161517.5|161651.7|161521.7|161639.7|161509.7|33
1652091130000|2022-05-09 10:12:10|161648.8|161518.8|161636.6|161506.6|161652.2|161522.2|161632.4|161502.4|34
1652091140000|2022-05-09 10:12:20|161635.9|161505.9|161641.4|161511.4|161642.5|161512.5|161635.9|161505.9|28
1652091150000|2022-05-09 10:12:30|161641.6|161511.6|161624.9|161494.9|161642.6|161512.6|161623.9|161493.9|31
1652091160000|2022-05-09 10:12:40|161624.8|161494.8|161575.8|161445.8|161626.2|161496.2|161547.8|161417.8|31
1652091170000|2022-05-09 10:12:50|161578.6|161448.6|161573.6|161443.6|161578.6|161448.6|161572.1|161442.1|19
1652091180000|2022-05-09 10:13:00|161574|161444|161565.8|161435.8|161575.4|161445.4|161562.6|161432.6|25
1652091190000|2022-05-09 10:13:10|161585.8|161455.8|161594.1|161464.1|161598.7|161468.7|161585.8|161455.8|25
1652091200000|2022-05-09 10:13:20|161601.5|161471.5|161598.5|161468.5|161606.6|161476.6|161594.3|161464.3|34
1652091210000|2022-05-09 10:13:30|161598.8|161468.8|161604.7|161474.7|161605.8|161475.8|161598.8|161468.8|24
1652091220000|2022-05-09 10:13:40|161603.8|161473.8|161610.1|161480.1|161611.2|161481.2|161603.8|161473.8|19
1652091230000|2022-05-09 10:13:50|161610.9|161480.9|161617|161527|161634.7|161527.8|161609.7|161479.7|27
1652091240000|2022-05-09 10:14:00|161616.4|161526.4|161595|161505|161616.5|161526.5|161594.5|161504.5|26
1652091250000|2022-05-09 10:14:10|161594.7|161504.7|161611.6|161521.6|161611.6|161521.6|161594.4|161504.4|27
1652091260000|2022-05-09 10:14:20|161611.3|161521.3|161637|161507|161638.6|161523.3|161609|161496.2|35
1652091270000|2022-05-09 10:14:30|161636.7|161506.7|161634.7|161504.7|161636.7|161522.4|161603.9|161498.9|25
1652091280000|2022-05-09 10:14:40|161633.9|161503.9|161600|161470|161634|161505.9|161574.6|161466.3|31
1652091290000|2022-05-09 10:14:50|161600.2|161470.2|161598.2|161468.2|161619.1|161505.6|161582.6|161466.9|28
1652091300000|2022-05-09 10:15:00|161583.8|161453.8|161515.4|161425.4|161583.8|161453.8|161504|161403.3|34
1652091310000|2022-05-09 10:15:10|161515.9|161425.9|161565.2|161435.2|161575.3|161458.1|161515.3|161425.3|21
1652091320000|2022-05-09 10:15:20|161565.8|161435.8|161599.2|161469.2|161601.8|161471.8|161544.1|161433.4|27
1652091330000|2022-05-09 10:15:30|161600.7|161470.7|161662.3|161532.3|161673.2|161543.2|161600|161470|37
1652091340000|2022-05-09 10:15:40|161660.8|161530.8|161660.7|161530.7|161665.7|161535.7|161655.1|161525.1|24
1652091350000|2022-05-09 10:15:50|161660.5|161530.5|161658.6|161528.6|161660.6|161530.6|161657.7|161527.7|18
1652091360000|2022-05-09 10:16:00|161658.2|161528.2|161641.7|161551.7|161660.4|161551.7|161640.1|161527.4|16
1652091370000|2022-05-09 10:16:10|161641.6|161551.6|161643.1|161553.1|161644.2|161554.2|161641.6|161551.6|16
1652091380000|2022-05-09 10:16:20|161636.6|161546.6|161617.7|161527.7|161688|161558|161617.7|161503.2|23
1652091390000|2022-05-09 10:16:30|161618.7|161528.7|161615|161525|161618.7|161528.7|161613.6|161523.6|20
1652091400000|2022-05-09 10:16:40|161620.6|161530.6|161636.5|161546.5|161665.9|161552.3|161620.6|161510.5|18
1652091410000|2022-05-09 10:16:50|161637.7|161547.7|161637.7|161507.7|161648.1|161549.6|161628.7|161506.8|20
1652091420000|2022-05-09 10:17:00|161637.3|161507.3|161647.3|161517.3|161647.3|161517.3|161634.7|161504.7|22
1652091430000|2022-05-09 10:17:10|161647.1|161517.1|161643.3|161553.3|161666|161554.3|161641.5|161517.1|27
1652091440000|2022-05-09 10:17:20|161633.5|161543.5|161642.7|161552.7|161645.7|161555.7|161627|161537|22
1652091450000|2022-05-09 10:17:30|161642.5|161552.5|161608.9|161518.9|161644.5|161554.5|161606|161516|22
1652091460000|2022-05-09 10:17:40|161611.7|161521.7|161609.5|161519.5|161611.7|161521.7|161605.6|161515.6|19
1652091470000|2022-05-09 10:17:50|161617.7|161527.7|161598.4|161508.4|161617.7|161527.7|161594|161504|32
1652091480000|2022-05-09 10:18:00|161599.3|161509.3|161579.3|161489.3|161606.3|161516.3|161576.6|161486.6|25
1652091490000|2022-05-09 10:18:10|161600.9|161510.9|161595.9|161505.9|161601.6|161511.6|161580.5|161490.5|25
1652091500000|2022-05-09 10:18:20|161595.4|161505.4|161593.3|161503.3|161595.4|161505.4|161590.7|161500.7|7
1652091510000|2022-05-09 10:18:30|161593.5|161503.5|161595.7|161505.7|161596.6|161506.6|161593.5|161503.5|14
1652091520000|2022-05-09 10:18:40|161597.1|161507.1|161592.4|161502.4|161615.1|161508.4|161589.5|161484|19
1652091530000|2022-05-09 10:18:50|161606.7|161516.7|161637.6|161507.6|161637.6|161522.9|161606.7|161490.3|19
1652091540000|2022-05-09 10:19:00|161636.3|161506.3|161669|161539|161669.5|161557.3|161633.7|161503.7|19
1652091550000|2022-05-09 10:19:10|161669.4|161539.4|161686.5|161596.5|161710|161598.1|161669.4|161539.4|31
1652091560000|2022-05-09 10:19:20|161686.8|161596.8|161738.3|161608.3|161738.3|161615.8|161683|161593|28
1652091570000|2022-05-09 10:19:30|161736.5|161606.5|161770.5|161640.5|161770.5|161640.5|161735|161605|20
1652091580000|2022-05-09 10:19:40|161766.9|161636.9|161761.4|161631.4|161774.8|161644.8|161761.4|161631.4|28
1652091590000|2022-05-09 10:19:50|161761.5|161631.5|161742.1|161652.1|161761.7|161652.1|161741.4|161631.1|16
1652091600000|2022-05-09 10:20:00|161742|161652|161691.2|161601.2|161773.9|161657.7|161691.2|161599.2|29
1652091610000|2022-05-09 10:20:10|161684.6|161594.6|161720.3|161590.3|161720.3|161599.8|161684.6|161579.4|32
1652091620000|2022-05-09 10:20:20|161722.5|161592.5|161729.2|161599.2|161736.3|161606.3|161716.6|161586.6|24
1652091630000|2022-05-09 10:20:30|161731|161601|161735.5|161605.5|161736.4|161606.4|161731|161601|11
1652091640000|2022-05-09 10:20:40|161734.1|161604.1|161735.5|161605.5|161736.2|161606.2|161732.7|161602.7|17
1652091650000|2022-05-09 10:20:50|161736|161606|161716.4|161626.4|161737.6|161626.4|161716.4|161605.8|12
1652091660000|2022-05-09 10:21:00|161719.1|161629.1|161717.2|161627.2|161719.1|161629.1|161715.8|161625.8|14
1652091670000|2022-05-09 10:21:10|161717.8|161627.8|161752.7|161622.7|161754.7|161639.8|161717.6|161617.1|17
1652091680000|2022-05-09 10:21:20|161752.9|161622.9|161771.2|161641.2|161775.1|161658.2|161748.2|161620.9|28
1652091690000|2022-05-09 10:21:30|161774.4|161644.4|161766.7|161676.7|161790.3|161678.6|161754.9|161643.3|29
1652091700000|2022-05-09 10:21:40|161766|161676|161765.8|161675.8|161766|161676|161758.2|161668.2|26
1652091710000|2022-05-09 10:21:50|161766.3|161676.3|161767.7|161677.7|161772.2|161682.2|161766.3|161676.3|24
1652091720000|2022-05-09 10:22:00|161768.7|161678.7|161757.2|161667.2|161773.1|161683.1|161757.2|161667.2|19
1652091730000|2022-05-09 10:22:10|161759.6|161669.6|161793.2|161663.2|161799.1|161694.8|161755.3|161663.2|28
1652091740000|2022-05-09 10:22:20|161793.3|161663.3|161889.2|161759.2|161893|161763|161792.9|161662.9|29
1652091750000|2022-05-09 10:22:30|161888.1|161758.1|161886.5|161756.5|161889.5|161759.5|161884.9|161754.9|25
1652091760000|2022-05-09 10:22:40|161887.2|161757.2|161891.1|161761.1|161891.1|161761.1|161886.3|161756.3|36
1652091770000|2022-05-09 10:22:50|161891.7|161761.7|161889|161759|161891.7|161777.6|161867.3|161749|37
1652091780000|2022-05-09 10:23:00|161888.4|161758.4|161878.2|161748.2|161889.4|161759.4|161878.2|161748.2|35
1652091790000|2022-05-09 10:23:10|161882.3|161752.3|161881.2|161751.2|161890.5|161760.5|161877.4|161747.4|37
1652091800000|2022-05-09 10:23:20|161880.3|161750.3|161879|161749|161884.6|161773.9|161862.8|161749|33
1652091810000|2022-05-09 10:23:30|161879.1|161749.1|161874.2|161744.2|161883|161772.6|161852.4|161744.2|36
1652091820000|2022-05-09 10:23:40|161876.7|161746.7|161872|161742|161883.1|161772.5|161851.8|161739.7|37
1652091830000|2022-05-09 10:23:50|161870.8|161740.8|161827.4|161737.4|161892.4|161781.9|161825.8|161717|34
1652091840000|2022-05-09 10:24:00|161836|161706|161847.3|161717.3|161847.3|161717.3|161829.6|161699.6|39
1652091850000|2022-05-09 10:24:10|161847.9|161717.9|161851.3|161721.3|161851.6|161721.6|161847.9|161717.9|23
1652091860000|2022-05-09 10:24:20|161849.9|161719.9|161847.6|161717.6|161853.1|161723.1|161847.4|161717.4|24
1652091870000|2022-05-09 10:24:30|161847.5|161717.5|161852.4|161722.4|161852.6|161722.6|161845.9|161715.9|24
1652091880000|2022-05-09 10:24:40|161852.1|161722.1|161834.3|161744.3|161852.1|161744.9|161828|161718.1|33
1652091890000|2022-05-09 10:24:50|161834|161744|161835.4|161745.4|161839|161749|161833.4|161743.4|28
1652091900000|2022-05-09 10:25:00|161835.8|161745.8|161868.5|161738.5|161871.5|161755.4|161835.5|161735.3|36
1652091910000|2022-05-09 10:25:10|161868.9|161738.9|161869.7|161739.7|161872.1|161742.1|161868.3|161738.3|26
1652091920000|2022-05-09 10:25:20|161869.5|161739.5|161861.5|161731.5|161870.5|161740.5|161861.1|161731.1|22
1652091930000|2022-05-09 10:25:30|161861.3|161731.3|161842.9|161752.9|161862.5|161757|161839.6|161731.1|29
1652091940000|2022-05-09 10:25:40|161844|161754|161852|161762|161853|161763|161841.1|161751.1|33
1652091950000|2022-05-09 10:25:50|161851.3|161761.3|161845|161755|161865.5|161761.3|161843.9|161735.5|30
1652091960000|2022-05-09 10:26:00|161845.2|161755.2|161844.9|161754.9|161846.3|161756.3|161843.8|161753.8|30
1652091970000|2022-05-09 10:26:10|161844.8|161754.8|161849.3|161759.3|161855.5|161765.5|161844.8|161754.8|27
1652091980000|2022-05-09 10:26:20|161848.8|161758.8|161856.1|161766.1|161856.1|161766.1|161845.9|161755.9|30
1652091990000|2022-05-09 10:26:30|161857.2|161767.2|161858|161768|161858|161768|161852.3|161762.3|32
1652092000000|2022-05-09 10:26:40|161857.6|161767.6|161854.2|161764.2|161859.5|161769.5|161854.1|161764.1|32
1652092010000|2022-05-09 10:26:50|161854.7|161764.7|161862.4|161772.4|161869.5|161779.5|161854.5|161764.5|30
1652092020000|2022-05-09 10:27:00|161864.7|161774.7|161860.3|161770.3|161864.7|161774.7|161859.4|161769.4|29
1652092030000|2022-05-09 10:27:10|161860.1|161770.1|161876.8|161746.8|161883.3|161772.4|161859.7|161745.9|35
1652092040000|2022-05-09 10:27:20|161877|161747|161881.2|161751.2|161883.5|161753.5|161877|161747|26
1652092050000|2022-05-09 10:27:30|161881.4|161751.4|162002.8|161872.8|162007.3|161877.3|161881.4|161751.4|38
1652092060000|2022-05-09 10:27:40|162000.7|161870.7|161996.7|161866.7|162000.7|161870.7|161995.3|161865.3|32
1652092070000|2022-05-09 10:27:50|161997.4|161867.4|162005.3|161875.3|162005.3|161875.3|161996.5|161866.5|27
1652092080000|2022-05-09 10:28:00|162005.8|161875.8|161987.1|161897.1|162007.3|161899|161985.8|161875.5|25
1652092090000|2022-05-09 10:28:10|161986.8|161896.8|162061.4|161931.4|162068.9|161938.9|161981.1|161867|26
1652092100000|2022-05-09 10:28:20|162065.4|161935.4|162062.1|161932.1|162072.4|161942.4|162061.9|161931.9|23
1652092110000|2022-05-09 10:28:30|162062.4|161932.4|162083.9|161953.9|162093.3|161963.3|162059.8|161929.8|31
1652092120000|2022-05-09 10:28:40|162083.8|161953.8|162024.9|161934.9|162084.3|161954.3|162024.9|161913.6|29
1652092130000|2022-05-09 10:28:50|162022|161932|162017.2|161927.2|162039.2|161932|162015.4|161905.5|36
1652092140000|2022-05-09 10:29:00|162017.7|161927.7|162025.5|161895.5|162029.3|161929|162016.2|161893.9|28
1652092150000|2022-05-09 10:29:10|162025.6|161895.6|162025.6|161895.6|162026.7|161916.3|162004.2|161895.1|20
1652092160000|2022-05-09 10:29:20|162025.5|161895.5|162025.5|161895.5|162026.5|161896.5|162025.3|161895.3|18
1652092170000|2022-05-09 10:29:30|162025.9|161895.9|162000.7|161910.7|162026.9|161915.5|162000.7|161892|22
1652092180000|2022-05-09 10:29:40|162002.5|161912.5|162015.1|161885.1|162016.8|161913.8|161996.9|161885.1|20
1652092190000|2022-05-09 10:29:50|162016.1|161886.1|162000.8|161870.8|162016.3|161886.3|161995.8|161865.8|26
1652092200000|2022-05-09 10:30:00|162001.7|161871.7|161999.9|161869.9|162002.3|161890.6|161979.3|161868.1|19
1652092210000|2022-05-09 10:30:10|162000.1|161870.1|162002.5|161872.5|162002.5|161872.5|161999.6|161869.6|15
1652092220000|2022-05-09 10:30:20|162002.3|161872.3|161976.5|161846.5|162002.9|161879|161956.9|161845.4|20
1652092230000|2022-05-09 10:30:30|161976.8|161846.8|161978.5|161848.5|161979.6|161869.2|161954.6|161845.8|20
1652092240000|2022-05-09 10:30:40|161978.7|161848.7|161981.2|161851.2|161982.9|161872.9|161962.2|161848.7|17
1652092250000|2022-05-09 10:30:50|161981.3|161851.3|161977|161847|161981.5|161851.5|161977|161847|11
1652092260000|2022-05-09 10:31:00|161976.9|161846.9|161965.3|161875.3|161987.4|161881.3|161964.9|161846.9|34
1652092270000|2022-05-09 10:31:10|161964.8|161874.8|161959.9|161869.9|161964.9|161874.9|161959.1|161869.1|27
1652092280000|2022-05-09 10:31:20|161959.5|161869.5|161977.9|161887.9|161994.2|161889.3|161959.5|161864.2|33
1652092290000|2022-05-09 10:31:30|161977.6|161887.6|162013.5|161923.5|162019.2|161929.2|161976.4|161886.4|29
1652092300000|2022-05-09 10:31:40|162014.7|161924.7|162013.2|161923.2|162034.4|161925|162013.1|161899.7|29
1652092310000|2022-05-09 10:31:50|162012.7|161922.7|162000.1|161910.1|162020.4|161922.7|161996.3|161885.7|32
1652092320000|2022-05-09 10:32:00|162000|161910|161992.4|161902.4|162003.8|161913.8|161991.4|161901.4|22
1652092330000|2022-05-09 10:32:10|161992.5|161902.5|161991|161901|161992.9|161902.9|161989.5|161899.5|24
1652092340000|2022-05-09 10:32:20|161991.1|161901.1|161995|161905|162013.2|161905.5|161990.4|161881.7|31
1652092350000|2022-05-09 10:32:30|161994.8|161904.8|161994.3|161904.3|161997.8|161907.8|161993.7|161903.7|23
1652092360000|2022-05-09 10:32:40|161994.5|161904.5|162002.5|161912.5|162002.9|161912.9|161994.1|161904.1|28
1652092370000|2022-05-09 10:32:50|162002.2|161912.2|162006.3|161916.3|162011.9|161921.9|161998.4|161908.4|33
1652092380000|2022-05-09 10:33:00|162005.1|161915.1|162009.1|161919.1|162010.7|161920.7|162004.5|161914.5|33
1652092390000|2022-05-09 10:33:10|162008.6|161918.6|162101.1|162011.1|162102.2|162012.2|162008.6|161918.6|40
1652092400000|2022-05-09 10:33:20|162099.7|162009.7|162108.7|162018.7|162113.6|162023.6|162099.2|162009.2|36
1652092410000|2022-05-09 10:33:30|162108.9|162018.9|162096.7|162006.7|162108.9|162018.9|162096.7|162006.7|33
1652092420000|2022-05-09 10:33:40|162102.6|162012.6|162101.6|162011.6|162103.8|162013.8|162100.5|162010.5|32
1652092430000|2022-05-09 10:33:50|162101.9|162011.9|162127.7|161997.7|162127.7|162016.8|162100.5|161994.7|30
1652092440000|2022-05-09 10:34:00|162124.7|161994.7|162105.5|162015.5|162128|162018.1|162105.3|161994.7|24
1652092450000|2022-05-09 10:34:10|162105.6|162015.6|162102.4|162012.4|162107.3|162017.3|162100.9|162010.9|27
1652092460000|2022-05-09 10:34:20|162102.7|162012.7|162100.1|162010.1|162102.7|162012.7|162098.3|162008.3|24
1652092470000|2022-05-09 10:34:30|162099.3|162009.3|162099.9|162009.9|162101.8|162011.8|162096.7|162006.7|26
1652092480000|2022-05-09 10:34:40|162099|162009|162098.3|162008.3|162099|162009|162095.8|162005.8|21
1652092490000|2022-05-09 10:34:50|162097|162007|162111.5|161981.5|162119.5|162008.6|162096.5|161981.5|25
1652092500000|2022-05-09 10:35:00|162111.1|161981.1|162106.3|161976.3|162112.3|161982.3|162105|161975|25
1652092510000|2022-05-09 10:35:10|162092.8|161962.8|162037.4|161907.4|162092.8|161962.8|161994.6|161883.8|34
1652092520000|2022-05-09 10:35:20|162037.5|161907.5|162062.8|161932.8|162069.5|161939.5|162037.5|161907.5|35
1652092530000|2022-05-09 10:35:30|162061.7|161931.7|162062.5|161932.5|162063.2|161933.2|162060.1|161930.1|29
1652092540000|2022-05-09 10:35:40|162061.7|161931.7|162064.2|161934.2|162064.7|161934.7|162060.4|161930.4|26
1652092550000|2022-05-09 10:35:50|162064.9|161934.9|162058|161928|162068|161959.1|162046.5|161928|20
1652092560000|2022-05-09 10:36:00|162057.2|161927.2|162056.7|161926.7|162064.1|161934.1|162056.5|161926.5|31
1652092570000|2022-05-09 10:36:10|162057.6|161927.6|162059.6|161929.6|162060|161930|162056.4|161926.4|24
1652092580000|2022-05-09 10:36:20|162059.4|161929.4|162066.5|161936.5|162070.7|161940.7|162057.7|161927.7|27
1652092590000|2022-05-09 10:36:30|162068.7|161938.7|162056.4|161926.4|162068.7|161939.4|162018.1|161905.5|32
1652092600000|2022-05-09 10:36:40|162057.5|161927.5|162065.1|161935.1|162073.9|161943.9|162055|161925|26
1652092610000|2022-05-09 10:36:50|162059.4|161929.4|162052.7|161922.7|162059.4|161929.4|162052.2|161922.2|25
1652092620000|2022-05-09 10:37:00|162052.8|161922.8|162025.3|161935.3|162057.2|161940.4|162024.8|161921.6|20
1652092630000|2022-05-09 10:37:10|162026.7|161936.7|162030.7|161940.7|162051.5|161940.7|162026.7|161918|21
1652092640000|2022-05-09 10:37:20|162029.9|161939.9|162047.5|161957.5|162066.1|161961.2|162029|161934|22
1652092650000|2022-05-09 10:37:30|162046.8|161956.8|162050.6|161920.6|162055.3|161957.5|162029.4|161920.4|32
1652092660000|2022-05-09 10:37:40|162050.4|161920.4|161977.8|161847.8|162050.4|161920.4|161972.8|161842.8|38
1652092670000|2022-05-09 10:37:50|161978.8|161848.8|161972.8|161842.8|161984.1|161854.1|161971.7|161841.7|31
1652092680000|2022-05-09 10:38:00|161972.3|161842.3|161987.3|161857.3|161989.8|161859.8|161972.3|161842.3|32
1652092690000|2022-05-09 10:38:10|161986.8|161856.8|161980.7|161850.7|161988.1|161874.7|161959.8|161850.7|26
1652092700000|2022-05-09 10:38:20|161955.8|161865.8|161959.3|161869.3|161971.1|161881.1|161955.8|161865.8|34
1652092710000|2022-05-09 10:38:30|161957.8|161867.8|162009.2|161879.2|162014.6|161898.2|161957.8|161867.8|31
1652092720000|2022-05-09 10:38:40|162007.8|161877.8|161983.5|161853.5|162008.8|161878.8|161983|161853|36
1652092730000|2022-05-09 10:38:50|161967|161877|161976.4|161846.4|161980.4|161877|161967|161843.4|36
1652092740000|2022-05-09 10:39:00|161974.1|161844.1|161984.1|161854.1|161987.9|161857.9|161974.1|161844.1|32
1652092750000|2022-05-09 10:39:10|161984.2|161854.2|161982|161852|161984.2|161854.2|161980.3|161850.3|30
1652092760000|2022-05-09 10:39:20|161981.4|161851.4|161981.2|161851.2|161985|161855|161981.2|161851.2|16
1652092770000|2022-05-09 10:39:30|161981.3|161851.3|161978.3|161888.3|162002|161890.1|161967.9|161850|25
1652092780000|2022-05-09 10:39:40|161976.4|161886.4|161985.2|161855.2|161986.6|161889.6|161966|161851.4|37
1652092790000|2022-05-09 10:39:50|161985.8|161855.8|161985.4|161855.4|161996|161893|161971.4|161854.5|35
1652092800000|2022-05-09 10:40:00|161983.1|161853.1|161922.7|161832.7|161985.2|161855.2|161922.7|161808.6|32
1652092810000|2022-05-09 10:40:10|161923.9|161833.9|161954.3|161824.3|161954.7|161848.6|161921.7|161823.7|26
1652092820000|2022-05-09 10:40:20|161953.5|161823.5|161978.3|161888.3|161982|161888.3|161953.5|161823.5|29
1652092830000|2022-05-09 10:40:30|161981.8|161891.8|162024.4|161894.4|162028.9|161898.9|161981.8|161891.8|33
1652092840000|2022-05-09 10:40:40|162025.9|161895.9|162016.9|161886.9|162027.2|161909.9|161999.9|161881.7|31
1652092850000|2022-05-09 10:40:50|162015.6|161885.6|162023.7|161893.7|162023.7|161893.7|162013.5|161883.5|30
1652092860000|2022-05-09 10:41:00|162023.1|161893.1|162030.2|161900.2|162031.1|161901.1|162022.5|161892.5|24
1652092870000|2022-05-09 10:41:10|162028.4|161898.4|162031.3|161901.3|162034.6|161904.6|162025.2|161895.2|21
1652092880000|2022-05-09 10:41:20|162031.2|161901.2|162033|161903|162034.7|161904.7|162028.3|161898.3|17
1652092890000|2022-05-09 10:41:30|162032|161902|162021|161931|162032|161931|162009.1|161899.5|31
1652092900000|2022-05-09 10:41:40|162021.7|161931.7|162067.7|161937.7|162078.1|161948.1|162019.7|161909.2|34
1652092910000|2022-05-09 10:41:50|162068.1|161938.1|162055.2|161925.2|162075.5|161945.5|162049.6|161919.6|32
1652092920000|2022-05-09 10:42:00|162049.4|161919.4|162064.9|161934.9|162064.9|161934.9|162029.5|161899.5|31
1652092930000|2022-05-09 10:42:10|162065|161935|162052|161922|162106|161976|162044.1|161920.4|34
1652092940000|2022-05-09 10:42:20|162046.3|161916.3|162039.2|161909.2|162056.5|161933.9|162023.9|161907.4|33
1652092950000|2022-05-09 10:42:30|162040.5|161910.5|162032.9|161942.9|162052.1|161943.1|162032.9|161909.8|27
1652092960000|2022-05-09 10:42:40|162030.5|161940.5|162063|161933|162066|161948.3|162027.3|161917.9|29
1652092970000|2022-05-09 10:42:50|162059.8|161929.8|162094.2|161964.2|162100.5|161970.5|162059|161929|32
1652092980000|2022-05-09 10:43:00|162097.4|161967.4|162101.1|161971.1|162114.2|161984.2|162092.4|161962.4|37
1652092990000|2022-05-09 10:43:10|162100.8|161970.8|162097.3|161967.3|162100.8|161970.8|162093.1|161963.1|35
1652093000000|2022-05-09 10:43:20|162097.4|161967.4|162093.3|161963.3|162099.6|161969.6|162093.3|161963.3|30
1652093010000|2022-05-09 10:43:30|162093.4|161963.4|162080.2|161950.2|162093.4|161963.4|162077.9|161947.9|25
1652093020000|2022-05-09 10:43:40|162076.7|161946.7|162081|161951|162082.7|161952.7|162076.7|161946.7|25
1652093030000|2022-05-09 10:43:50|162081.7|161951.7|162022.4|161892.4|162082.3|161952.3|161995|161878.7|35
1652093040000|2022-05-09 10:44:00|162022.6|161892.6|162035.9|161905.9|162035.9|161905.9|162019.1|161889.1|26
1652093050000|2022-05-09 10:44:10|162035.8|161905.8|162035.3|161905.3|162037.9|161907.9|162035.3|161905.3|16
1652093060000|2022-05-09 10:44:20|162035.5|161905.5|162022|161892|162035.5|161905.5|162018.2|161888.2|28
1652093070000|2022-05-09 10:44:30|162021.3|161891.3|162023.7|161893.7|162028.6|161898.6|162021.2|161891.2|31
1652093080000|2022-05-09 10:44:40|162023.5|161893.5|162005.7|161875.7|162045.8|161915.8|162001.2|161871.2|39
1652093090000|2022-05-09 10:44:50|162001.5|161871.5|162004.7|161874.7|162006.6|161876.6|162001.5|161871.5|28
1652093100000|2022-05-09 10:45:00|162004.6|161874.6|161982.9|161852.9|162008.2|161878.2|161947|161833.2|31
1652093110000|2022-05-09 10:45:10|161981.9|161851.9|161987|161857|161992.6|161862.6|161978.5|161848.5|27
1652093120000|2022-05-09 10:45:20|161991.7|161861.7|161997.3|161867.3|162005.1|161875.1|161988|161858|33
1652093130000|2022-05-09 10:45:30|161997|161867|161950.6|161820.6|161997.2|161867.2|161926.8|161813.3|35
1652093140000|2022-05-09 10:45:40|161952.2|161822.2|161948.4|161818.4|161952.8|161822.8|161948.2|161818.2|32
1652093150000|2022-05-09 10:45:50|161948.2|161818.2|161947.6|161817.6|161953.6|161823.6|161946.6|161816.6|28
1652093160000|2022-05-09 10:46:00|161943.2|161813.2|161907.9|161817.9|161957.4|161830.3|161894.4|161785.2|35
1652093170000|2022-05-09 10:46:10|161907.7|161817.7|161937.7|161807.7|161940.9|161828.7|161905.9|161805.4|33
1652093180000|2022-05-09 10:46:20|161980.3|161850.3|161962.8|161832.8|161980.3|161850.3|161962|161832|28
1652093190000|2022-05-09 10:46:30|161962.9|161832.9|161971.9|161841.9|161973.3|161843.3|161962.6|161832.6|27
1652093200000|2022-05-09 10:46:40|161972.2|161842.2|161922.3|161792.3|161975.4|161845.4|161920.9|161792.3|23
1652093210000|2022-05-09 10:46:50|161919.9|161789.9|161897.2|161807.2|161923.3|161812.2|161894.9|161789.9|28
1652093220000|2022-05-09 10:47:00|161897.4|161807.4|161928.2|161798.2|161944.2|161829|161897.4|161798.2|32
1652093230000|2022-05-09 10:47:10|161928.5|161798.5|161931.8|161801.8|161936.9|161806.9|161928.4|161798.4|32
1652093240000|2022-05-09 10:47:20|161931.6|161801.6|161933|161803|161937|161807|161931.6|161801.6|23
1652093250000|2022-05-09 10:47:30|161932.9|161802.9|161927.1|161837.1|161942.7|161837.1|161923.9|161802.9|23
1652093260000|2022-05-09 10:47:40|161922.3|161832.3|161942.6|161812.6|161949.6|161832.3|161922.3|161808|28
1652093270000|2022-05-09 10:47:50|161940|161810|161943.5|161813.5|161943.5|161813.5|161937.6|161807.6|21
1652093280000|2022-05-09 10:48:00|161942.7|161812.7|161924.2|161834.2|161943.6|161834.2|161924.2|161810.6|19
1652093290000|2022-05-09 10:48:10|161932.7|161842.7|161930.2|161840.2|161947.8|161852.7|161921.3|161815.3|34
1652093300000|2022-05-09 10:48:20|161924.7|161834.7|161948.9|161818.9|161952.9|161840.4|161918.3|161814.8|34
1652093310000|2022-05-09 10:48:30|161949.1|161819.1|161927.5|161797.5|161953.3|161838.5|161905.4|161796.9|38
1652093320000|2022-05-09 10:48:40|161927|161797|161928.6|161798.6|161930|161800|161926.7|161796.7|29
1652093330000|2022-05-09 10:48:50|161909.3|161819.3|161926.8|161796.8|161929.8|161821.3|161903.7|161795.5|22
1652093340000|2022-05-09 10:49:00|161927.4|161797.4|161929.8|161799.8|161932.6|161802.6|161926.2|161796.2|25
1652093350000|2022-05-09 10:49:10|161930.3|161800.3|161929.3|161799.3|161931.8|161801.8|161920.5|161790.5|26
1652093360000|2022-05-09 10:49:20|161912.9|161822.9|161931.8|161801.8|161932.3|161822.9|161908.7|161799.5|26
1652093370000|2022-05-09 10:49:30|161926.7|161796.7|161925.8|161795.8|161927|161797|161922.1|161792.1|30
1652093380000|2022-05-09 10:49:40|161925.7|161795.7|161905.5|161815.5|161925.7|161817.8|161898.1|161788.3|26
1652093390000|2022-05-09 10:49:50|161906.1|161816.1|161901|161811|161911.9|161817.7|161888.3|161781.9|34
1652093400000|2022-05-09 10:50:00|161900.4|161810.4|161846.3|161716.3|161900.7|161810.7|161820.3|161703.6|37
1652093410000|2022-05-09 10:50:10|161840.4|161710.4|161858.4|161728.4|161858.4|161728.4|161837.9|161707.9|31
1652093420000|2022-05-09 10:50:20|161857.6|161727.6|161859|161729|161859.5|161729.5|161857.3|161727.3|29
1652093430000|2022-05-09 10:50:30|161859.1|161729.1|161858.5|161728.5|161860|161730|161857.6|161727.6|18
1652093440000|2022-05-09 10:50:40|161861.2|161731.2|161880.2|161790.2|161882.2|161792.2|161843|161730.1|33
1652093450000|2022-05-09 10:50:50|161881.3|161791.3|161907.3|161777.3|161907.3|161791.3|161881.3|161767.2|27
1652093460000|2022-05-09 10:51:00|161909|161779|161933.3|161803.3|161935.6|161805.6|161907.9|161777.9|34
1652093470000|2022-05-09 10:51:10|161932.7|161802.7|161998.7|161868.7|161999.4|161888.2|161932.7|161802.7|34
1652093480000|2022-05-09 10:51:20|162000.9|161870.9|161988.7|161858.7|162000.9|161870.9|161963.4|161833.4|34
1652093490000|2022-05-09 10:51:30|161987.1|161857.1|161995.3|161865.3|162002.9|161872.9|161974.5|161844.5|39
1652093500000|2022-05-09 10:51:40|161981.9|161851.9|161983.6|161893.6|162012.9|161899.9|161963.3|161849.4|31
1652093510000|2022-05-09 10:51:50|162010.9|161880.9|161998.8|161868.8|162010.9|161897.3|161978.6|161855.7|31
1652093520000|2022-05-09 10:52:00|161998|161868|162061.7|161931.7|162068.2|161954.2|161989.6|161867.2|34
1652093530000|2022-05-09 10:52:10|162065.3|161935.3|162038.3|161948.3|162079.5|161969.1|162038.3|161924.4|39
1652093540000|2022-05-09 10:52:20|162037.2|161947.2|162053.6|161963.6|162077|161967.7|162036|161936.2|33
1652093550000|2022-05-09 10:52:30|162052.4|161962.4|162043.4|161953.4|162060.3|161964.9|162029.3|161930.3|36
1652093560000|2022-05-09 10:52:40|162044.1|161954.1|162060.6|161930.6|162068.5|161956.4|162042.9|161926.6|37
1652093570000|2022-05-09 10:52:50|162059.5|161929.5|162057|161967|162074.8|161967|162045.4|161927.7|31
1652093580000|2022-05-09 10:53:00|162055.4|161965.4|162025.8|161935.8|162062|161965.4|162018.2|161928.1|39
1652093590000|2022-05-09 10:53:10|162023.2|161933.2|162005.3|161875.3|162048.5|161933.5|161979.9|161868.1|33
1652093600000|2022-05-09 10:53:20|162005.6|161875.6|162008.7|161878.7|162012.6|161898.9|161979.3|161863.2|37
1652093610000|2022-05-09 10:53:30|162007.1|161877.1|162034.3|161904.3|162045.2|161932.6|162002.9|161872.9|36
1652093620000|2022-05-09 10:53:40|162033.9|161903.9|162017|161887|162033.9|161909.3|161980.8|161887|32
1652093630000|2022-05-09 10:53:50|162019.3|161889.3|162019.9|161889.9|162020.8|161905.6|161994.2|161884.2|27
1652093640000|2022-05-09 10:54:00|162020.4|161890.4|162004.2|161874.2|162023.8|161893.8|161998.8|161868.8|27
1652093650000|2022-05-09 10:54:10|162004.9|161874.9|161992.4|161902.4|162014|161905.3|161992.4|161874.9|25
1652093660000|2022-05-09 10:54:20|161992.1|161902.1|162002.8|161912.8|162003.1|161913.1|161989.7|161899.7|21
1652093670000|2022-05-09 10:54:30|162003.1|161913.1|162006.3|161916.3|162007.1|161917.1|161996.2|161906.2|36
1652093680000|2022-05-09 10:54:40|162003.6|161913.6|162022.6|161892.6|162025.1|161915.6|161999.4|161891.9|29
1652093690000|2022-05-09 10:54:50|162021.8|161891.8|162006.3|161916.3|162021.8|161917.9|162000.2|161891|29
1652093700000|2022-05-09 10:55:00|162002.8|161912.8|162015.3|161885.3|162030.1|161933.1|161991.2|161880|35
1652093710000|2022-05-09 10:55:10|162014.6|161884.6|162015|161885|162018.8|161913.5|161990.7|161875|37
1652093720000|2022-05-09 10:55:20|162011.6|161881.6|162016.9|161886.9|162027|161914.8|161995.5|161880.2|31
1652093730000|2022-05-09 10:55:30|162016|161886|162010.5|161880.5|162019.4|161889.4|162009.6|161879.6|29
1652093740000|2022-05-09 10:55:40|162010.4|161880.4|162010.4|161920.4|162025.4|161925.4|162004.3|161879.1|33
1652093750000|2022-05-09 10:55:50|162010.3|161920.3|162001.5|161871.5|162010.3|161920.3|161976.1|161866.5|32
1652093760000|2022-05-09 10:56:00|162001|161871|161980.7|161890.7|162002.4|161892.2|161980.7|161871|25
1652093770000|2022-05-09 10:56:10|161981.8|161891.8|161958.5|161868.5|161981.8|161891.8|161942.3|161852.3|24
1652093780000|2022-05-09 10:56:20|161956.1|161866.1|161969.2|161879.2|162002.7|161881.2|161956.1|161858.8|26
1652093790000|2022-05-09 10:56:30|161969|161879|161948.1|161858.1|161974|161884|161937.6|161847.6|29
1652093800000|2022-05-09 10:56:40|161949|161859|161952.8|161862.8|161957.4|161867.4|161946.2|161856.2|32
1652093810000|2022-05-09 10:56:50|161952.6|161862.6|161954.9|161864.9|161955.1|161865.1|161950.1|161860.1|24
1652093820000|2022-05-09 10:57:00|161955.5|161865.5|161942.9|161852.9|161957|161867|161939.2|161849.2|24
1652093830000|2022-05-09 10:57:10|161943.7|161853.7|162017.8|161927.8|162024.4|161927.8|161943.7|161853.7|36
1652093840000|2022-05-09 10:57:20|162014.3|161924.3|162021.7|161931.7|162041.7|161931.7|162009.7|161906.5|26
1652093850000|2022-05-09 10:57:30|162020.4|161930.4|161956.8|161866.8|162030.5|161932.2|161956.8|161866.8|35
1652093860000|2022-05-09 10:57:40|161959|161869|161955.2|161865.2|161962.5|161872.5|161954.2|161864.2|32
1652093870000|2022-05-09 10:57:50|161961.4|161871.4|161963.2|161873.2|161997.3|161877.1|161961.4|161848.4|32
1652093880000|2022-05-09 10:58:00|161965.7|161875.7|161982.9|161852.9|161982.9|161880.8|161957.5|161852.4|28
1652093890000|2022-05-09 10:58:10|162023.7|161933.7|162076.9|161946.9|162088.8|161968.2|162023.7|161925.3|38
1652093900000|2022-05-09 10:58:20|162078.6|161948.6|162050.4|161920.4|162078.6|161966.1|162034.5|161917.6|35
1652093910000|2022-05-09 10:58:30|162046.1|161916.1|162041.8|161911.8|162048.6|161938.6|162016.4|161910.3|31
1652093920000|2022-05-09 10:58:40|162043.5|161913.5|162007.6|161877.6|162043.5|161931.5|161977|161866.9|36
1652093930000|2022-05-09 10:58:50|162010.8|161880.8|162003.6|161873.6|162026.7|161896.7|161964.1|161850.8|31
1652093940000|2022-05-09 10:59:00|162007.4|161877.4|162047.3|161917.3|162048|161927.3|162007.4|161877.4|40
1652093950000|2022-05-09 10:59:10|162040.8|161910.8|162045.8|161915.8|162051.8|161921.8|162032.3|161902.3|38
1652093960000|2022-05-09 10:59:20|162046.4|161916.4|162027.9|161937.9|162052.8|161962.8|162027|161908.3|31
1652093970000|2022-05-09 10:59:30|162030.9|161940.9|162047|161917|162056|161958.3|162015.5|161908.3|38
1652093980000|2022-05-09 10:59:40|162045.3|161915.3|162010.4|161920.4|162050.5|161936.5|162006|161908.5|36
1652093990000|2022-05-09 10:59:50|162011.5|161921.5|162028.7|161938.7|162032.3|161942.3|162011.5|161921.5|34
1652094000000|2022-05-09 11:00:00|162026.3|161936.3|162077.3|161947.3|162087.8|161976.8|162024.8|161914.6|36
1652094010000|2022-05-09 11:00:10|162079.2|161949.2|162074.3|161944.3|162084.7|161954.7|162074.3|161944.3|32
1652094020000|2022-05-09 11:00:20|162074.9|161944.9|162131|162001|162137.9|162026.6|162074.9|161944.9|35
1652094030000|2022-05-09 11:00:30|162133.9|162003.9|162121.2|161991.2|162133.9|162014.6|162102|161986.7|30
1652094040000|2022-05-09 11:00:40|162121.9|161991.9|162117.1|161987.1|162123.5|162005.9|162093.2|161983.8|26
1652094050000|2022-05-09 11:00:50|162117.3|161987.3|162116|161986|162119.6|161989.6|162113.9|161983.9|22
1652094060000|2022-05-09 11:01:00|162114.5|161984.5|162133.6|162003.6|162133.6|162015|162102.8|161984.5|27
1652094070000|2022-05-09 11:01:10|162131.1|162001.1|162134.7|162004.7|162137.8|162025.3|162108.5|161998.4|34
1652094080000|2022-05-09 11:01:20|162135.9|162005.9|162144|162014|162147.1|162035.5|162100.9|161988.8|30
1652094090000|2022-05-09 11:01:30|162147|162017|162220.4|162130.4|162229.6|162135.3|162146.3|162017|36
1652094100000|2022-05-09 11:01:40|162218.8|162128.8|162366.1|162236.1|162373.4|162254.2|162218.8|162128.8|37
1652094110000|2022-05-09 11:01:50|162346.9|162256.9|162359.1|162229.1|162373.1|162256.9|162346.9|162219.6|40
1652094120000|2022-05-09 11:02:00|162359|162229|162363.1|162233.1|162363.1|162233.1|162351.1|162221.1|28
1652094130000|2022-05-09 11:02:10|162362.4|162232.4|162356.4|162226.4|162363.3|162233.3|162356.4|162226.4|26
1652094140000|2022-05-09 11:02:20|162355|162225|162357.1|162227.1|162361.2|162231.2|162345.8|162215.8|28
1652094150000|2022-05-09 11:02:30|162339.8|162249.8|162336.2|162206.2|162371.4|162261.2|162315.8|162206.2|40
1652094160000|2022-05-09 11:02:40|162329|162199|162342|162212|162343.3|162227.1|162309.8|162199|27
1652094170000|2022-05-09 11:02:50|162342.4|162212.4|162331.8|162201.8|162342.4|162232.9|162314.9|162197.7|35
1652094180000|2022-05-09 11:03:00|162331.6|162201.6|162330.3|162200.3|162333.3|162224.9|162306.7|162194.6|31
1652094190000|2022-05-09 11:03:10|162331.1|162201.1|162326.5|162196.5|162332.3|162202.3|162323.7|162193.7|27
1652094200000|2022-05-09 11:03:20|162327|162197|162329.1|162199.1|162330.2|162200.2|162324.3|162194.3|25
1652094210000|2022-05-09 11:03:30|162328.3|162198.3|162309.4|162219.4|162343|162229.6|162306.1|162196.4|24
1652094220000|2022-05-09 11:03:40|162310.2|162220.2|162310.4|162220.4|162317.9|162227.9|162306|162216|15
1652094230000|2022-05-09 11:03:50|162309.3|162219.3|162317|162227|162322.6|162232.6|162309.3|162219.3|23
1652094240000|2022-05-09 11:04:00|162312.5|162222.5|162313.2|162223.2|162320.9|162230.9|162312.3|162222.3|17
1652094250000|2022-05-09 11:04:10|162313.6|162223.6|162315.6|162225.6|162320.5|162230.5|162313.5|162223.5|20
1652094260000|2022-05-09 11:04:20|162317.6|162227.6|162313.3|162223.3|162317.6|162227.6|162313.3|162223.3|14
1652094270000|2022-05-09 11:04:30|162318.2|162228.2|162312.6|162222.6|162320.3|162230.3|162310.3|162220.3|25
1652094280000|2022-05-09 11:04:40|162313|162223|162320.5|162230.5|162325.8|162235.8|162313|162223|29
1652094290000|2022-05-09 11:04:50|162320.8|162230.8|162318.9|162228.9|162323.1|162233.1|162318.9|162228.9|19
1652094300000|2022-05-09 11:05:00|162320.8|162230.8|162313.5|162223.5|162324.4|162234.4|162311.8|162221.8|30
1652094310000|2022-05-09 11:05:10|162314.9|162224.9|162313.8|162223.8|162327.2|162237.2|162312.8|162222.8|35
1652094320000|2022-05-09 11:05:20|162312.6|162222.6|162315.5|162225.5|162340.7|162250.7|162312.6|162222.6|25
1652094330000|2022-05-09 11:05:30|162316.1|162226.1|162328.6|162238.6|162330.3|162240.3|162316.1|162226.1|27
1652094340000|2022-05-09 11:05:40|162329.3|162239.3|162328.3|162238.3|162329.9|162239.9|162323.9|162233.9|15
1652094350000|2022-05-09 11:05:50|162327.3|162237.3|162315.8|162225.8|162337.6|162247.6|162314.8|162224.8|24
1652094360000|2022-05-09 11:06:00|162316.6|162226.6|162313.6|162223.6|162318.9|162228.9|162304.8|162214.8|26
1652094370000|2022-05-09 11:06:10|162312.6|162222.6|162314|162224|162317.4|162227.4|162310.5|162220.5|25
1652094380000|2022-05-09 11:06:20|162313.7|162223.7|162292.1|162202.1|162313.7|162223.7|162291|162201|27
1652094390000|2022-05-09 11:06:30|162296.9|162206.9|162311.5|162221.5|162312.4|162222.4|162291.9|162201.9|32
1652094400000|2022-05-09 11:06:40|162309.1|162219.1|162308.1|162218.1|162315.3|162225.3|162306.6|162216.6|26
1652094410000|2022-05-09 11:06:50|162307.5|162217.5|162302.8|162212.8|162317.6|162219.1|162298.7|162185.5|24
1652094420000|2022-05-09 11:07:00|162303.6|162213.6|162309.1|162219.1|162309.7|162219.7|162302.4|162212.4|30
1652094430000|2022-05-09 11:07:10|162308.4|162218.4|162317.2|162227.2|162317.2|162227.2|162303.3|162213.3|34
1652094440000|2022-05-09 11:07:20|162316.3|162226.3|162308.8|162218.8|162323.8|162233.8|162308.3|162218.3|33
1652094450000|2022-05-09 11:07:30|162309.2|162219.2|162306.9|162216.9|162310|162220|162305.7|162215.7|24
1652094460000|2022-05-09 11:07:40|162308.3|162218.3|162306.9|162216.9|162309.7|162219.7|162303.8|162213.8|14
1652094470000|2022-05-09 11:07:50|162306.7|162216.7|162303.6|162213.6|162307.4|162217.4|162303.4|162213.4|13
1652094480000|2022-05-09 11:08:00|162303.4|162213.4|162307.9|162217.9|162310.8|162220.8|162300.1|162210.1|18
1652094490000|2022-05-09 11:08:10|162309.3|162219.3|162311.7|162221.7|162312.8|162222.8|162308.5|162218.5|20
1652094500000|2022-05-09 11:08:20|162311.5|162221.5|162312.3|162222.3|162312.3|162222.3|162308.5|162218.5|20
1652094510000|2022-05-09 11:08:30|162312|162222|162312.6|162222.6|162314.4|162224.4|162311.6|162221.6|20
1652094520000|2022-05-09 11:08:40|162312.4|162222.4|162313.4|162223.4|162315.5|162225.5|162312.4|162222.4|18
1652094530000|2022-05-09 11:08:50|162313.5|162223.5|162314.1|162224.1|162315.6|162225.6|162312.4|162222.4|16
1652094540000|2022-05-09 11:09:00|162314.6|162224.6|162314|162224|162315.9|162225.9|162313.5|162223.5|16
1652094550000|2022-05-09 11:09:10|162313.3|162223.3|162312.6|162222.6|162314.9|162224.9|162307.9|162217.9|24
1652094560000|2022-05-09 11:09:20|162313.1|162223.1|162317.2|162227.2|162319.7|162229.7|162312.3|162222.3|28
1652094570000|2022-05-09 11:09:30|162317.5|162227.5|162320.8|162230.8|162321|162231|162314.7|162224.7|24
1652094580000|2022-05-09 11:09:40|162320.1|162230.1|162310.6|162220.6|162323.7|162233.7|162309.7|162219.7|29
1652094590000|2022-05-09 11:09:50|162313|162223|162327.2|162237.2|162328.2|162238.2|162311.4|162221.4|32
1652094600000|2022-05-09 11:10:00|162327.1|162237.1|162332.4|162242.4|162334|162244|162324.3|162234.3|33
1652094610000|2022-05-09 11:10:10|162332.2|162242.2|162372.3|162242.3|162372.3|162275.7|162332.2|162241.8|34
1652094620000|2022-05-09 11:10:20|162375.4|162245.4|162362.2|162232.2|162375.4|162254.3|162331.7|162228.8|28
1652094630000|2022-05-09 11:10:30|162361.2|162231.2|162414.4|162324.4|162415.3|162325.3|162335|162231.2|36
1652094640000|2022-05-09 11:10:40|162415.2|162325.2|162409.7|162319.7|162423.8|162333.8|162406.2|162316.2|32
1652094650000|2022-05-09 11:10:50|162408|162318|162407.6|162317.6|162433.5|162320.4|162401.4|162296.1|32
1652094660000|2022-05-09 11:11:00|162407.9|162317.9|162415.6|162325.6|162416.1|162326.1|162406.5|162316.5|25
1652094670000|2022-05-09 11:11:10|162416.4|162326.4|162423.5|162333.5|162427.8|162337.8|162415.3|162325.3|33
1652094680000|2022-05-09 11:11:20|162423.9|162333.9|162488.2|162398.2|162492.4|162402.4|162423.9|162333.9|37
1652094690000|2022-05-09 11:11:30|162487.9|162397.9|162484.2|162394.2|162490.9|162400.9|162484.2|162394.2|36
1652094700000|2022-05-09 11:11:40|162484.6|162394.6|162486.4|162396.4|162487.3|162397.3|162482.1|162392.1|30
1652094710000|2022-05-09 11:11:50|162486.6|162396.6|162480.6|162390.6|162487|162397|162476|162386|25
1652094720000|2022-05-09 11:12:00|162481.1|162391.1|162473.7|162383.7|162492.9|162391.4|162473.7|162362.9|29
1652094730000|2022-05-09 11:12:10|162477.3|162387.3|162467.1|162377.1|162481.9|162391.9|162465.3|162375.3|22
1652094740000|2022-05-09 11:12:20|162467.9|162377.9|162470.7|162380.7|162476.5|162386.5|162467.8|162377.8|26
1652094750000|2022-05-09 11:12:30|162470.6|162380.6|162467.6|162377.6|162494.8|162389.8|162465.7|162359.2|28
1652094760000|2022-05-09 11:12:40|162469.3|162379.3|162487.8|162357.8|162488.6|162379.3|162464.8|162355.4|18
1652094770000|2022-05-09 11:12:50|162486.2|162356.2|162473.5|162383.5|162491.6|162383.7|162468.5|162355.3|26
1652094780000|2022-05-09 11:13:00|162492.3|162362.3|162529.3|162439.3|162539.5|162449.5|162492.3|162362.3|33
1652094790000|2022-05-09 11:13:10|162526.9|162436.9|162530.7|162440.7|162536.1|162446.1|162524.9|162434.9|32
1652094800000|2022-05-09 11:13:20|162529.9|162439.9|162528.5|162438.5|162532.9|162442.9|162528.5|162438.5|31
1652094810000|2022-05-09 11:13:30|162528.8|162438.8|162517.8|162427.8|162535.3|162445.3|162517.8|162427.8|35
1652094820000|2022-05-09 11:13:40|162517.4|162427.4|162517.3|162427.3|162522.5|162432.5|162516.8|162426.8|38
1652094830000|2022-05-09 11:13:50|162517.5|162427.5|162447.5|162357.5|162521.1|162431.1|162441.1|162351.1|33
1652094840000|2022-05-09 11:14:00|162449.5|162359.5|162431.9|162341.9|162462.3|162372.3|162430.8|162340.8|36
1652094850000|2022-05-09 11:14:10|162424.7|162334.7|162424.7|162334.7|162445.5|162338.1|162423.2|162314|31
1652094860000|2022-05-09 11:14:20|162425.3|162335.3|162454.3|162324.3|162459.8|162353.9|162394|162304|32
1652094870000|2022-05-09 11:14:30|162453.7|162323.7|162450.5|162360.5|162473.5|162365.3|162450.5|162323.7|27
1652094880000|2022-05-09 11:14:40|162450|162360|162454|162364|162455.6|162365.6|162449.5|162359.5|21
1652094890000|2022-05-09 11:14:50|162454.8|162364.8|162464.9|162374.9|162480.8|162382.4|162452.7|162350.8|28
1652094900000|2022-05-09 11:15:00|162464.6|162374.6|162474.5|162344.5|162487.7|162375.1|162456.9|162344.1|25
1652094910000|2022-05-09 11:15:10|162474.8|162344.8|162456.9|162366.9|162476.5|162374.4|162447.7|162340.8|31
1652094920000|2022-05-09 11:15:20|162457.1|162367.1|162475.3|162345.3|162478.4|162367.5|162456|162345.1|25
1652094930000|2022-05-09 11:15:30|162476.5|162346.5|162454.8|162364.8|162477.8|162364.8|162454.3|162342.9|29
1652094940000|2022-05-09 11:15:40|162454.9|162364.9|162474.7|162344.7|162486.6|162377.8|162454.2|162344|30
1652094950000|2022-05-09 11:15:50|162475.8|162345.8|162473.4|162343.4|162479.7|162349.7|162473.1|162343.1|33
1652094960000|2022-05-09 11:16:00|162474.6|162344.6|162506.1|162416.1|162535.9|162421.6|162474|162344|31
1652094970000|2022-05-09 11:16:10|162505.6|162415.6|162512.6|162422.6|162518.3|162428.3|162505.2|162415.2|33
1652094980000|2022-05-09 11:16:20|162518.8|162428.8|162520.6|162430.6|162520.6|162430.6|162513.1|162423.1|24
1652094990000|2022-05-09 11:16:30|162520.4|162430.4|162517.1|162427.1|162520.4|162430.4|162512.6|162422.6|27
1652095000000|2022-05-09 11:16:40|162516.2|162426.2|162511.7|162421.7|162516.6|162426.6|162511.5|162421.5|18
1652095010000|2022-05-09 11:16:50|162511.3|162421.3|162513.5|162423.5|162516|162426|162509.5|162419.5|20
1652095020000|2022-05-09 11:17:00|162514.5|162424.5|162539.5|162449.5|162540.8|162450.8|162507.6|162417.6|20
1652095030000|2022-05-09 11:17:10|162538.9|162448.9|162734.4|162604.4|162735.4|162605.4|162535|162445|31
1652095040000|2022-05-09 11:17:20|162724.5|162594.5|162717.4|162587.4|162726.5|162596.5|162714.4|162584.4|35
1652095050000|2022-05-09 11:17:30|162716.9|162586.9|162714.6|162584.6|162723.7|162593.7|162714.6|162584.6|26
1652095060000|2022-05-09 11:17:40|162715.8|162585.8|162712.9|162582.9|162720.3|162590.3|162666|162552.4|25
1652095070000|2022-05-09 11:17:50|162714|162584|162723.3|162593.3|162726.6|162596.6|162714|162584|34
1652095080000|2022-05-09 11:18:00|162721.7|162591.7|162724.8|162594.8|162725.7|162595.7|162716|162586|33
1652095090000|2022-05-09 11:18:10|162724.4|162594.4|162720.3|162590.3|162727.9|162597.9|162716.4|162586.4|32
1652095100000|2022-05-09 11:18:20|162699.5|162609.5|162701.3|162611.3|162704.1|162614.1|162698.5|162608.5|30
1652095110000|2022-05-09 11:18:30|162701|162611|162701.1|162611.1|162703.2|162613.2|162700.4|162610.4|27
1652095120000|2022-05-09 11:18:40|162700.5|162610.5|162698.6|162608.6|162700.9|162610.9|162692.6|162602.6|36
1652095130000|2022-05-09 11:18:50|162698.3|162608.3|162695.1|162605.1|162700.4|162610.4|162693.8|162603.8|23
1652095140000|2022-05-09 11:19:00|162694.6|162604.6|162690.4|162600.4|162715.3|162604.6|162687.8|162585.3|27
1652095150000|2022-05-09 11:19:10|162688.6|162598.6|162712.5|162582.5|162712.5|162602.2|162688.4|162582.5|27
1652095160000|2022-05-09 11:19:20|162713.5|162583.5|162710.6|162580.6|162717.3|162587.3|162708.8|162578.8|28
1652095170000|2022-05-09 11:19:30|162710.3|162580.3|162710.7|162580.7|162712.5|162582.5|162709.9|162579.9|24
1652095180000|2022-05-09 11:19:40|162710.8|162580.8|162694.8|162604.8|162715|162604.8|162694.8|162578|18
1652095190000|2022-05-09 11:19:50|162695.5|162605.5|162695.8|162605.8|162698.4|162608.4|162693.5|162603.5|25
1652095200000|2022-05-09 11:20:00|162696|162606|162700.1|162610.1|162701.9|162611.9|162696|162606|25
1652095210000|2022-05-09 11:20:10|162700.7|162610.7|162716.8|162586.8|162721.8|162611.3|162695.9|162586.8|31
1652095220000|2022-05-09 11:20:20|162718.3|162588.3|162717.2|162587.2|162723.2|162593.2|162716.4|162586.4|30
1652095230000|2022-05-09 11:20:30|162717.7|162587.7|162717.8|162587.8|162718.8|162588.8|162712.1|162582.1|26
1652095240000|2022-05-09 11:20:40|162717.6|162587.6|162702.5|162612.5|162719.7|162612.9|162694.8|162585.6|29
1652095250000|2022-05-09 11:20:50|162703.7|162613.7|162728.9|162598.9|162737|162613.7|162703.7|162595.9|38
1652095260000|2022-05-09 11:21:00|162728.6|162598.6|162731.5|162601.5|162742.8|162612.8|162721.7|162591.7|35
1652095270000|2022-05-09 11:21:10|162732.6|162602.6|162705.3|162615.3|162732.6|162617.5|162683.4|162587.3|31
1652095280000|2022-05-09 11:21:20|162704.1|162614.1|162720.2|162590.2|162731.2|162615.6|162701.2|162590.2|24
1652095290000|2022-05-09 11:21:30|162720.3|162590.3|162743.9|162613.9|162760|162655.7|162707.3|162590.3|33
1652095300000|2022-05-09 11:21:40|162744.6|162614.6|162752|162622|162753.8|162623.8|162741.8|162611.8|30
1652095310000|2022-05-09 11:21:50|162752.1|162622.1|162766.1|162636.1|162768.5|162656.9|162746.9|162622.1|32
1652095320000|2022-05-09 11:22:00|162769.9|162639.9|162744|162614|162769.9|162639.9|162738.8|162608.8|39
1652095330000|2022-05-09 11:22:10|162748|162618|162739.3|162609.3|162748.5|162618.5|162730.9|162600.9|32
1652095340000|2022-05-09 11:22:20|162739.6|162609.6|162735.7|162605.7|162743.6|162613.6|162734.3|162604.3|30
1652095350000|2022-05-09 11:22:30|162738.6|162608.6|162743.9|162613.9|162749.6|162638|162722.5|162605.7|30
1652095360000|2022-05-09 11:22:40|162743.7|162613.7|162759.3|162629.3|162765|162651.4|162735.9|162613.3|34
1652095370000|2022-05-09 11:22:50|162759.2|162629.2|162761.9|162631.9|162763.8|162633.8|162758.4|162628.4|35
1652095380000|2022-05-09 11:23:00|162761|162631|162765|162635|162765|162635|162758.8|162628.8|25
1652095390000|2022-05-09 11:23:10|162765.2|162635.2|162737.1|162607.1|162765.3|162655.6|162716|162607.1|29
1652095400000|2022-05-09 11:23:20|162737.2|162607.2|162731.1|162601.1|162737.3|162622|162708.6|162600.5|22
1652095410000|2022-05-09 11:23:30|162730.1|162600.1|162733|162603|162734.4|162604.4|162730.1|162600.1|27
1652095420000|2022-05-09 11:23:40|162733.1|162603.1|162719.3|162629.3|162740.7|162632.5|162718.5|162602.5|27
1652095430000|2022-05-09 11:23:50|162718.5|162628.5|162735.1|162605.1|162738.9|162629.7|162715.2|162602.5|32
1652095440000|2022-05-09 11:24:00|162737|162607|162731.2|162601.2|162737.8|162607.8|162729.4|162599.4|30
1652095450000|2022-05-09 11:24:10|162734.9|162604.9|162733.3|162603.3|162735.9|162605.9|162732.8|162602.8|24
1652095460000|2022-05-09 11:24:20|162733.4|162603.4|162741.1|162611.1|162743|162632.7|162708.8|162603.4|38
1652095470000|2022-05-09 11:24:30|162741.3|162611.3|162733.6|162603.6|162741.3|162626.6|162713.1|162602.1|25
1652095480000|2022-05-09 11:24:40|162733.7|162603.7|162722.1|162592.1|162733.8|162603.8|162722|162592|28
1652095490000|2022-05-09 11:24:50|162724.5|162594.5|162705.5|162575.5|162725.5|162595.5|162682.7|162572.1|30
1652095500000|2022-05-09 11:25:00|162707.9|162577.9|162694.3|162564.3|162707.9|162585.1|162668.8|162556|34
1652095510000|2022-05-09 11:25:10|162694.2|162564.2|162692.5|162562.5|162696|162584.5|162672.7|162562.5|23
1652095520000|2022-05-09 11:25:20|162692.9|162562.9|162701.8|162611.8|162704.5|162614.5|162688.6|162561.2|27
1652095530000|2022-05-09 11:25:30|162706.6|162616.6|162697.6|162607.6|162706.6|162616.6|162693.5|162603.5|25
1652095540000|2022-05-09 11:25:40|162697.1|162607.1|162693.8|162603.8|162708.8|162618.8|162686.7|162596.7|29
1652095550000|2022-05-09 11:25:50|162701.1|162611.1|162686.4|162596.4|162712.2|162611.1|162681.4|162573.7|24
1652095560000|2022-05-09 11:26:00|162686|162596|162689.4|162559.4|162695.1|162596|162669.1|162557.3|27
1652095570000|2022-05-09 11:26:10|162689.9|162559.9|162667.9|162577.9|162697.6|162584.4|162659|162559.9|25
1652095580000|2022-05-09 11:26:20|162666.5|162576.5|162687.4|162557.4|162692.2|162582.4|162666.5|162555.1|16
1652095590000|2022-05-09 11:26:30|162693.8|162563.8|162691.6|162561.6|162693.8|162583.1|162665.6|162557|13
1652095600000|2022-05-09 11:26:40|162689.5|162559.5|162663|162573|162691.6|162579.7|162662.7|162559.5|18
1652095610000|2022-05-09 11:26:50|162662.9|162572.9|162661.8|162571.8|162668.6|162578.6|162661.8|162571.8|17
1652095620000|2022-05-09 11:27:00|162662|162572|162664.5|162574.5|162665.6|162575.6|162661.4|162571.4|20
1652095630000|2022-05-09 11:27:10|162663.5|162573.5|162668.9|162578.9|162670.7|162580.7|162659.6|162569.6|26
1652095640000|2022-05-09 11:27:20|162669|162579|162673.5|162583.5|162676.5|162586.5|162668.7|162578.7|17
1652095650000|2022-05-09 11:27:30|162674.5|162584.5|162675.8|162585.8|162679|162589|162671.7|162581.7|19
1652095660000|2022-05-09 11:27:40|162676.5|162586.5|162682.4|162552.4|162687|162590.6|162664.4|162548.4|18
1652095670000|2022-05-09 11:27:50|162675.6|162545.6|162657.6|162567.6|162680.7|162568.9|162655.6|162545.6|12
1652095680000|2022-05-09 11:28:00|162660.9|162570.9|162655.1|162565.1|162660.9|162570.9|162654.5|162564.5|16
1652095690000|2022-05-09 11:28:10|162654.9|162564.9|162647.3|162557.3|162662|162572|162643.1|162553.1|11
1652095700000|2022-05-09 11:28:20|162643.7|162553.7|162652.2|162562.2|162659|162569|162643.7|162553.7|13
1652095710000|2022-05-09 11:28:30|162633.7|162503.7|162617.9|162527.9|162645.6|162532.4|162612.5|162503.7|29
1652095720000|2022-05-09 11:28:40|162616|162526|162614.1|162484.1|162623.9|162526|162596.7|162483.5|31
1652095730000|2022-05-09 11:28:50|162617.3|162487.3|162621.2|162491.2|162624.8|162506|162594.3|162484.1|27
1652095740000|2022-05-09 11:29:00|162621.5|162491.5|162621.7|162491.7|162627.6|162497.6|162620.9|162490.9|31
1652095750000|2022-05-09 11:29:10|162621.9|162491.9|162624.4|162494.4|162626.2|162496.2|162620.1|162490.1|27
1652095760000|2022-05-09 11:29:20|162626|162496|162628|162498|162630.7|162533.9|162603.4|162493.9|24
1652095770000|2022-05-09 11:29:30|162628.5|162498.5|162635.6|162505.6|162641|162511|162628.5|162498.5|21
1652095780000|2022-05-09 11:29:40|162634.9|162504.9|162637.4|162507.4|162643.2|162513.2|162634.6|162504.6|23
1652095790000|2022-05-09 11:29:50|162637|162507|162655.6|162525.6|162655.6|162540.6|162618.6|162499.1|26
1652095800000|2022-05-09 11:30:00|162654.6|162524.6|162648.8|162518.8|162654.6|162524.6|162645.8|162515.8|19
1652095810000|2022-05-09 11:30:10|162647.3|162517.3|162652.1|162522.1|162654.9|162524.9|162645.4|162515.4|23
1652095820000|2022-05-09 11:30:20|162652.9|162522.9|162658.9|162528.9|162672.6|162560.8|162642.1|162521.9|25
1652095830000|2022-05-09 11:30:30|162656.4|162526.4|162654.1|162524.1|162659.1|162529.1|162653.4|162523.4|22
1652095840000|2022-05-09 11:30:40|162654.8|162524.8|162654.7|162524.7|162655.7|162525.7|162653.6|162523.6|19
1652095850000|2022-05-09 11:30:50|162659.4|162529.4|162617|162527|162663.4|162533.4|162614.3|162510.8|21
1652095860000|2022-05-09 11:31:00|162616.7|162526.7|162614.6|162484.6|162625.8|162535.8|162594.8|162481.4|24
1652095870000|2022-05-09 11:31:10|162609.3|162479.3|162600|162510|162619.3|162510.1|162593.5|162473.7|30
1652095880000|2022-05-09 11:31:20|162599.9|162509.9|162619.4|162489.4|162622.6|162510|162599.7|162484|26
1652095890000|2022-05-09 11:31:30|162617.2|162487.2|162624.1|162494.1|162626.7|162496.7|162611.9|162481.9|25
1652095900000|2022-05-09 11:31:40|162622.1|162492.1|162611.5|162481.5|162623.5|162493.5|162611.5|162481.5|28
1652095910000|2022-05-09 11:31:50|162611.7|162481.7|162601.9|162471.9|162615.6|162485.6|162601.9|162471.9|29
1652095920000|2022-05-09 11:32:00|162602.5|162472.5|162575.3|162445.3|162607.1|162477.1|162550.1|162436.9|28
1652095930000|2022-05-09 11:32:10|162571.7|162441.7|162567.1|162437.1|162575.1|162462.8|162549.4|162434.8|26
1652095940000|2022-05-09 11:32:20|162567.2|162437.2|162579.3|162449.3|162583.5|162453.5|162538.6|162430.7|23
1652095950000|2022-05-09 11:32:30|162577.8|162447.8|162590|162460|162590|162460|162575.6|162445.6|18
1652095960000|2022-05-09 11:32:40|162591|162461|162589.3|162459.3|162597.3|162467.3|162589.3|162459.3|24
1652095970000|2022-05-09 11:32:50|162589.9|162459.9|162588.4|162458.4|162595.2|162465.2|162586.2|162456.2|25
1652095980000|2022-05-09 11:33:00|162588.7|162458.7|162595.7|162465.7|162595.7|162465.7|162586.7|162456.7|27
1652095990000|2022-05-09 11:33:10|162593.1|162463.1|162590.6|162460.6|162598.8|162468.8|162589.3|162459.3|18
1652096000000|2022-05-09 11:33:20|162590.2|162460.2|162556.9|162466.9|162590.5|162470.4|162551|162451.9|27
1652096010000|2022-05-09 11:33:30|162558.4|162468.4|162555.3|162465.3|162558.4|162468.4|162550.1|162460.1|16
1652096020000|2022-05-09 11:33:40|162556|162466|162554.7|162464.7|162556|162466|162552.6|162462.6|11
1652096030000|2022-05-09 11:33:50|162555.2|162465.2|162550.8|162460.8|162562|162472|162545.9|162455.9|20
1652096040000|2022-05-09 11:34:00|162547.6|162457.6|162582.8|162452.8|162584.1|162469.6|162543.2|162438.6|30
1652096050000|2022-05-09 11:34:10|162578.4|162448.4|162583.9|162453.9|162585.5|162455.5|162574.2|162444.2|24
1652096060000|2022-05-09 11:34:20|162584.3|162454.3|162584.7|162454.7|162586.3|162456.3|162579.6|162449.6|18
1652096070000|2022-05-09 11:34:30|162584.6|162454.6|162584.4|162454.4|162586.3|162456.3|162582.7|162452.7|23
1652096080000|2022-05-09 11:34:40|162583.2|162453.2|162577.4|162447.4|162583.2|162453.2|162577.2|162447.2|14
1652096090000|2022-05-09 11:34:50|162577.7|162447.7|162572.5|162442.5|162577.7|162467.9|162545.2|162436.3|27
1652096100000|2022-05-09 11:35:00|162573.3|162443.3|162548.8|162458.8|162573.6|162463.3|162545.3|162435.2|30
1652096110000|2022-05-09 11:35:10|162550.1|162460.1|162544.5|162454.5|162551|162461|162544.5|162454.5|32
1652096120000|2022-05-09 11:35:20|162544.8|162454.8|162542.6|162452.6|162545.9|162455.9|162542.6|162452.6|25
1652096130000|2022-05-09 11:35:30|162544.1|162454.1|162541|162451|162544.7|162454.7|162537.6|162447.6|19
1652096140000|2022-05-09 11:35:40|162532.8|162442.8|162537.9|162407.9|162540|162448.7|162517.5|162406.8|28
1652096150000|2022-05-09 11:35:50|162539|162409|162510.6|162420.6|162539|162430.5|162510.6|162408.5|30
1652096160000|2022-05-09 11:36:00|162512.7|162422.7|162489.6|162359.6|162526.4|162422.7|162485.7|162355.7|33
1652096170000|2022-05-09 11:36:10|162488.1|162358.1|162481.3|162351.3|162490.9|162360.9|162481.3|162351.3|24
1652096180000|2022-05-09 11:36:20|162481.9|162351.9|162504.3|162374.3|162504.3|162374.3|162479.4|162349.4|30
1652096190000|2022-05-09 11:36:30|162508.9|162378.9|162495.8|162365.8|162514.6|162384.6|162492.6|162362.6|25
1652096200000|2022-05-09 11:36:40|162483.4|162353.4|162475.9|162345.9|162486.7|162356.7|162474.7|162344.7|33
1652096210000|2022-05-09 11:36:50|162477.8|162347.8|162468.9|162338.9|162477.8|162347.8|162466.6|162336.6|26
1652096220000|2022-05-09 11:37:00|162468.7|162338.7|162477|162347|162482.4|162352.4|162468|162338|33
1652096230000|2022-05-09 11:37:10|162478.4|162348.4|162483.6|162353.6|162487.7|162357.7|162478.4|162348.4|30
1652096240000|2022-05-09 11:37:20|162484.1|162354.1|162477.7|162347.7|162485.1|162355.1|162477.7|162347.7|23
1652096250000|2022-05-09 11:37:30|162477.2|162347.2|162485.5|162355.5|162497.6|162367.6|162476.2|162346.2|27
1652096260000|2022-05-09 11:37:40|162483|162353|162464.9|162374.9|162490|162374.9|162452.5|162344.4|31
1652096270000|2022-05-09 11:37:50|162466.1|162376.1|162458.4|162368.4|162466.8|162376.8|162458.4|162368.4|18
1652096280000|2022-05-09 11:38:00|162458.1|162368.1|162458.9|162368.9|162462.8|162372.8|162457.6|162367.6|22
1652096290000|2022-05-09 11:38:10|162458.8|162368.8|162462.6|162372.6|162466.7|162376.7|162455.2|162365.2|25
1652096300000|2022-05-09 11:38:20|162460.7|162370.7|162446.9|162356.9|162477.6|162371.2|162443|162334.9|27
1652096310000|2022-05-09 11:38:30|162475.3|162345.3|162465.2|162335.2|162475.3|162345.3|162462.5|162332.5|23
1652096320000|2022-05-09 11:38:40|162467.8|162337.8|162403.9|162273.9|162467.8|162337.8|162400.6|162270.6|34
1652096330000|2022-05-09 11:38:50|162404.5|162274.5|162340.9|162250.9|162406.5|162276.5|162340.9|162245.9|38
1652096340000|2022-05-09 11:39:00|162342.2|162252.2|162342.8|162252.8|162351.3|162261.3|162297.4|162207.4|35
1652096350000|2022-05-09 11:39:10|162347.1|162257.1|162356.1|162266.1|162363.1|162273.1|162345.3|162255.3|32
1652096360000|2022-05-09 11:39:20|162355|162265|162362.1|162272.1|162362.9|162272.9|162353.2|162263.2|28
1652096370000|2022-05-09 11:39:30|162362.8|162272.8|162323.5|162233.5|162362.8|162272.8|162323.5|162233.5|30
1652096380000|2022-05-09 11:39:40|162328.5|162238.5|162321.1|162231.1|162330.1|162240.1|162317.7|162227.7|31
1652096390000|2022-05-09 11:39:50|162320.2|162230.2|162322.4|162232.4|162323.7|162233.7|162315.8|162225.8|27
1652096400000|2022-05-09 11:40:00|162321.4|162231.4|162322|162232|162322|162232|162318.6|162228.6|25
1652096410000|2022-05-09 11:40:10|162322.5|162232.5|162320.7|162230.7|162323.2|162233.2|162320.1|162230.1|21
1652096420000|2022-05-09 11:40:20|162320.6|162230.6|162316.8|162226.8|162321|162231|162315.3|162225.3|17
1652096430000|2022-05-09 11:40:30|162316.1|162226.1|162317|162227|162317.3|162227.3|162314.8|162224.8|21
1652096440000|2022-05-09 11:40:40|162317.2|162227.2|162317.2|162227.2|162317.3|162227.3|162317.1|162227.1|12
1652096450000|2022-05-09 11:40:50|162315.8|162225.8|162324.2|162234.2|162338.8|162235.8|162315.8|162204.3|27
1652096460000|2022-05-09 11:41:00|162323.7|162233.7|162327|162237|162330|162240|162322.2|162232.2|27
1652096470000|2022-05-09 11:41:10|162326.7|162236.7|162326.9|162236.9|162327.4|162237.4|162320.6|162230.6|21
1652096480000|2022-05-09 11:41:20|162326|162236|162327|162237|162327.4|162237.4|162324.2|162234.2|18
1652096490000|2022-05-09 11:41:30|162327.8|162237.8|162323.2|162233.2|162328.1|162238.1|162322.7|162232.7|14
1652096500000|2022-05-09 11:41:40|162324|162234|162339.1|162249.1|162339.1|162249.1|162322.7|162232.7|16
1652096510000|2022-05-09 11:41:50|162340.3|162250.3|162335.2|162245.2|162362.8|162272.8|162333.2|162243.2|29
1652096520000|2022-05-09 11:42:00|162337.1|162247.1|162324.4|162234.4|162354.3|162264.3|162321.9|162231.9|32
1652096530000|2022-05-09 11:42:10|162324.3|162234.3|162296.2|162206.2|162326.5|162236.5|162293|162203|32
1652096540000|2022-05-09 11:42:20|162296|162206|162286.1|162196.1|162297.2|162207.2|162285.5|162195.5|37
1652096550000|2022-05-09 11:42:30|162286.9|162196.9|162284.9|162194.9|162288.2|162198.2|162281.1|162191.1|31
1652096560000|2022-05-09 11:42:40|162284.7|162194.7|162279.2|162189.2|162300.8|162197.8|162277.6|162170.8|31
1652096570000|2022-05-09 11:42:50|162279.6|162189.6|162278.1|162188.1|162280.3|162190.3|162274.4|162184.4|32
1652096580000|2022-05-09 11:43:00|162279.1|162189.1|162226.1|162096.1|162279.1|162189.1|162197.1|162095|36
1652096590000|2022-05-09 11:43:10|162226.7|162096.7|162243.6|162153.6|162253.2|162153.6|162211.5|162081.5|37
1652096600000|2022-05-09 11:43:20|162245.9|162155.9|162279.9|162149.9|162279.9|162161.1|162245.7|162136.1|32
1652096610000|2022-05-09 11:43:30|162282.4|162152.4|162296.4|162166.4|162296.4|162185.9|162248.9|162133|37
1652096620000|2022-05-09 11:43:40|162293.1|162163.1|162302.1|162172.1|162319.5|162206.2|162272.5|162161.1|34
1652096630000|2022-05-09 11:43:50|162302.3|162172.3|162294.7|162164.7|162304.1|162174.1|162263.5|162145.1|37
1652096640000|2022-05-09 11:44:00|162296.2|162166.2|162330.6|162200.6|162334.7|162205.7|162295|162165|35
1652096650000|2022-05-09 11:44:10|162330.3|162200.3|162310.6|162180.6|162332|162216|162304.3|162174.3|34
1652096660000|2022-05-09 11:44:20|162308.9|162178.9|162306.5|162176.5|162311.3|162181.3|162305.2|162175.2|28
1652096670000|2022-05-09 11:44:30|162306.7|162176.7|162327.3|162237.3|162330.6|162240.6|162305.3|162175.3|23
1652096680000|2022-05-09 11:44:40|162326.8|162236.8|162318.3|162228.3|162326.8|162236.8|162313.3|162223.3|30
1652096690000|2022-05-09 11:44:50|162317.1|162227.1|162328|162198|162334|162231.8|162309.5|162198|25
1652096700000|2022-05-09 11:45:00|162329.3|162199.3|162335.2|162205.2|162338.2|162208.2|162328.8|162198.8|19
1652096710000|2022-05-09 11:45:10|162335.6|162205.6|162317.5|162187.5|162336.4|162220.8|162307.6|162183.3|28
1652096720000|2022-05-09 11:45:20|162315.7|162185.7|162329.8|162199.8|162329.8|162199.8|162313.1|162183.1|29
1652096730000|2022-05-09 11:45:30|162330|162200|162309.8|162219.8|162336.6|162225|162309.8|162200|24
1652096740000|2022-05-09 11:45:40|162311.7|162221.7|162305.7|162175.7|162314.6|162221.7|162285.7|162174.5|28
1652096750000|2022-05-09 11:45:50|162312.7|162182.7|162314.5|162184.5|162317.2|162187.2|162310|162180|31
1652096760000|2022-05-09 11:46:00|162314.9|162184.9|162313.7|162183.7|162316.2|162186.2|162312.9|162182.9|19
1652096770000|2022-05-09 11:46:10|162262.2|162172.2|162259.5|162129.5|162279.9|162172.2|162251.9|162122.6|35
1652096780000|2022-05-09 11:46:20|162260.3|162130.3|162272.2|162142.2|162283|162153|162260.3|162130.3|33
1652096790000|2022-05-09 11:46:30|162271.9|162141.9|162263.4|162133.4|162271.9|162146.3|162231.4|162119.7|33
1652096800000|2022-05-09 11:46:40|162263.8|162133.8|162272.6|162142.6|162276.3|162153|162243|162127.9|29
1652096810000|2022-05-09 11:46:50|162275.3|162145.3|162274.8|162144.8|162278.5|162148.5|162269.8|162139.8|30
1652096820000|2022-05-09 11:47:00|162275.5|162145.5|162279.6|162149.6|162279.9|162149.9|162273.6|162143.6|25
1652096830000|2022-05-09 11:47:10|162279.7|162149.7|162273.6|162143.6|162283.5|162153.5|162267.8|162137.8|30
1652096840000|2022-05-09 11:47:20|162274|162144|162278.5|162148.5|162279.1|162149.1|162270.6|162140.6|33
1652096850000|2022-05-09 11:47:30|162278.4|162148.4|162285.9|162155.9|162287.1|162157.1|162275.6|162145.6|30
1652096860000|2022-05-09 11:47:40|162285.6|162155.6|162324.4|162234.4|162326.7|162236.7|162256.1|162152.5|32
1652096870000|2022-05-09 11:47:50|162327.4|162237.4|162323.8|162233.8|162328.1|162238.1|162322.8|162232.8|30
1652096880000|2022-05-09 11:48:00|162323.7|162233.7|162266|162176|162325.8|162235.8|162266|162176|33
1652096890000|2022-05-09 11:48:10|162265.8|162175.8|162275.1|162145.1|162288.5|162180.4|162265.8|162145.1|37
1652096900000|2022-05-09 11:48:20|162276.2|162146.2|162279.8|162149.8|162279.8|162149.8|162275.5|162145.5|30
1652096910000|2022-05-09 11:48:30|162279|162149|162284.8|162154.8|162284.9|162154.9|162278.6|162148.6|25
1652096920000|2022-05-09 11:48:40|162284.9|162154.9|162259|162169|162285.7|162169|162257.7|162151.8|27
1652096930000|2022-05-09 11:48:50|162259.2|162169.2|162319.6|162189.6|162323.3|162193.3|162257.7|162167.7|36
1652096940000|2022-05-09 11:49:00|162319.1|162189.1|162332.8|162202.8|162334.7|162235.4|162298.8|162185.4|37
1652096950000|2022-05-09 11:49:10|162334.2|162204.2|162310.1|162220.1|162334.7|162222.6|162310.1|162196.5|32
1652096960000|2022-05-09 11:49:20|162317.3|162227.3|162318.1|162228.1|162345.4|162233|162317.1|162209.7|35
1652096970000|2022-05-09 11:49:30|162314.9|162224.9|162313.2|162223.2|162314.9|162224.9|162312.8|162222.8|28
1652096980000|2022-05-09 11:49:40|162314|162224|162306|162216|162332.2|162224.8|162306|162200.2|27
1652096990000|2022-05-09 11:49:50|162306.8|162216.8|162271.7|162181.7|162307.1|162217.1|162255.5|162148.1|32
1652097000000|2022-05-09 11:50:00|162292.3|162162.3|162282.8|162152.8|162300.5|162183.3|162261.6|162151.3|35
1652097010000|2022-05-09 11:50:10|162280.5|162150.5|162256.9|162166.9|162283.6|162173.3|162256.4|162148.4|28
1652097020000|2022-05-09 11:50:20|162256.3|162166.3|162271.2|162141.2|162287|162177.7|162256.3|162141.2|28
1652097030000|2022-05-09 11:50:30|162267.4|162137.4|162252.9|162122.9|162273.4|162155.5|162229.3|162113.4|35
1652097040000|2022-05-09 11:50:40|162248.4|162118.4|162227.7|162137.7|162252.2|162141.5|162225.6|162116.7|34
1652097050000|2022-05-09 11:50:50|162228.9|162138.9|162233.4|162143.4|162234.1|162144.1|162224.6|162134.6|31
1652097060000|2022-05-09 11:51:00|162233|162143|162219.9|162129.9|162240.9|162145.4|162208.8|162110.9|37
1652097070000|2022-05-09 11:51:10|162216.3|162126.3|162254.1|162164.1|162284.7|162175.5|162216.3|162126.3|39
1652097080000|2022-05-09 11:51:20|162254.4|162164.4|162261|162171|162265.2|162175.2|162254.3|162164.3|35
1652097090000|2022-05-09 11:51:30|162261.8|162171.8|162289.4|162159.4|162289.5|162183.1|162260.9|162159.4|33
1652097100000|2022-05-09 11:51:40|162290|162160|162283.6|162153.6|162293.2|162163.2|162283.6|162153.6|22
1652097110000|2022-05-09 11:51:50|162281.9|162151.9|162256.9|162166.9|162282.3|162172.1|162255.2|162150.4|25
1652097120000|2022-05-09 11:52:00|162257.9|162167.9|162257|162167|162261.1|162171.1|162255.1|162165.1|26
1652097130000|2022-05-09 11:52:10|162257.7|162167.7|162287.4|162157.4|162287.4|162172.4|162257.4|162152.6|30
1652097140000|2022-05-09 11:52:20|162287.5|162157.5|162295.1|162165.1|162297.7|162167.7|162285|162155|30
1652097150000|2022-05-09 11:52:30|162293.5|162163.5|162327.6|162237.6|162332.1|162242.1|162290.5|162160.5|26
1652097160000|2022-05-09 11:52:40|162319.9|162229.9|162301|162211|162339.7|162231.3|162301|162195.1|35
1652097170000|2022-05-09 11:52:50|162301.2|162211.2|162336.9|162206.9|162336.9|162211.2|162299.3|162185.6|37
1652097180000|2022-05-09 11:53:00|162313|162223|162322.9|162192.9|162330.5|162223|162313|162191.5|26
1652097190000|2022-05-09 11:53:10|162324|162194|162320.7|162190.7|162325.8|162195.8|162320.6|162190.6|15
1652097200000|2022-05-09 11:53:20|162320.1|162190.1|162299.6|162209.6|162324.1|162209.6|162299.6|162190.1|23
1652097210000|2022-05-09 11:53:30|162299.8|162209.8|162324.1|162194.1|162324.8|162214.8|162299.2|162194.1|27
1652097220000|2022-05-09 11:53:40|162322.1|162192.1|162319|162189|162322.6|162192.6|162318.1|162188.1|30
1652097230000|2022-05-09 11:53:50|162317.6|162187.6|162320.9|162190.9|162320.9|162190.9|162317.2|162187.2|18
1652097240000|2022-05-09 11:54:00|162320.8|162190.8|162314.5|162184.5|162323.7|162193.7|162312.7|162182.7|21
1652097250000|2022-05-09 11:54:10|162315.4|162185.4|162310.7|162180.7|162315.9|162199|162288.1|162179.7|21
1652097260000|2022-05-09 11:54:20|162311|162181|162320.5|162190.5|162322.3|162212.9|162300.8|162181|26
1652097270000|2022-05-09 11:54:30|162319|162189|162314.2|162184.2|162319|162189|162308.3|162178.3|36
1652097280000|2022-05-09 11:54:40|162314.7|162184.7|162326.5|162196.5|162330.6|162218.5|162303.5|162184|37
1652097290000|2022-05-09 11:54:50|162326.4|162196.4|162309.1|162219.1|162331.4|162221.9|162304.4|162194.4|29
1652097300000|2022-05-09 11:55:00|162312|162222|162417.7|162287.7|162425.6|162309.5|162307.2|162215.5|32
1652097310000|2022-05-09 11:55:10|162417.1|162287.1|162415.3|162285.3|162418.3|162288.3|162411.5|162281.5|22
1652097320000|2022-05-09 11:55:20|162415.2|162285.2|162407.7|162277.7|162415.4|162285.4|162406.1|162276.1|18
1652097330000|2022-05-09 11:55:30|162407.9|162277.9|162369.6|162279.6|162409.5|162289.4|162363.7|162273.1|35
1652097340000|2022-05-09 11:55:40|162389.2|162259.2|162330.2|162200.2|162392.9|162262.9|162325.8|162195.8|38
1652097350000|2022-05-09 11:55:50|162328.9|162198.9|162334.2|162244.2|162361.4|162244.8|162328.3|162198.3|35
1652097360000|2022-05-09 11:56:00|162334.1|162244.1|162336|162246|162340.6|162250.6|162333.3|162243.3|28
1652097370000|2022-05-09 11:56:10|162335.1|162245.1|162333|162243|162342.5|162252.5|162333|162243|29
1652097380000|2022-05-09 11:56:20|162333.7|162243.7|162334.2|162244.2|162341.2|162251.2|162333.7|162243.7|25
1652097390000|2022-05-09 11:56:30|162334|162244|162341.3|162251.3|162342.4|162252.4|162334|162244|22
1652097400000|2022-05-09 11:56:40|162341.4|162251.4|162348.9|162258.9|162353|162263|162341.4|162251.4|26
1652097410000|2022-05-09 11:56:50|162348.4|162258.4|162344|162254|162348.4|162258.4|162339.8|162249.8|19
1652097420000|2022-05-09 11:57:00|162343.3|162253.3|162339.7|162249.7|162344.3|162254.3|162339.2|162249.2|23
1652097430000|2022-05-09 11:57:10|162339.1|162249.1|162336.4|162246.4|162339.1|162249.1|162333|162243|26
1652097440000|2022-05-09 11:57:20|162336|162246|162329.3|162239.3|162336|162246|162326.1|162236.1|27
1652097450000|2022-05-09 11:57:30|162328.9|162238.9|162327.7|162237.7|162329|162239|162325.4|162235.4|20
1652097460000|2022-05-09 11:57:40|162329.4|162239.4|162336.1|162246.1|162337.1|162247.1|162327.4|162237.4|23
1652097470000|2022-05-09 11:57:50|162333.1|162243.1|162332|162242|162337.1|162247.1|162330.1|162240.1|15
1652097480000|2022-05-09 11:58:00|162331.7|162241.7|162346|162256|162348|162258|162330.2|162240.2|33
1652097490000|2022-05-09 11:58:10|162343.1|162253.1|162400.6|162310.6|162415.9|162311.6|162339.8|162249.8|36
1652097500000|2022-05-09 11:58:20|162399.5|162309.5|162393.1|162303.1|162401.1|162311.1|162393.1|162303.1|30
1652097510000|2022-05-09 11:58:30|162392.8|162302.8|162385.6|162295.6|162392.8|162302.8|162385.6|162295.6|28
1652097520000|2022-05-09 11:58:40|162386|162296|162380.7|162290.7|162386|162296|162380.7|162290.7|22
1652097530000|2022-05-09 11:58:50|162378.4|162288.4|162375.4|162285.4|162378.4|162288.4|162372.5|162282.5|21
1652097540000|2022-05-09 11:59:00|162374.9|162284.9|162377.7|162287.7|162380|162290|162369.3|162279.3|23
1652097550000|2022-05-09 11:59:10|162377.8|162287.8|162373.2|162283.2|162380.2|162290.2|162369.7|162279.7|23
1652097560000|2022-05-09 11:59:20|162371.5|162281.5|162422.3|162292.3|162422.3|162292.3|162371.5|162281.5|26
1652097570000|2022-05-09 11:59:30|162422.7|162292.7|162479.9|162389.9|162484.4|162394.4|162416.1|162291.8|36
1652097580000|2022-05-09 11:59:40|162475|162385|162493.1|162403.1|162518.7|162408.2|162474.8|162382.6|32
1652097590000|2022-05-09 11:59:50|162491.6|162401.6|162520.1|162390.1|162533.2|162443.2|162487.7|162390.1|37
1652097600000|2022-05-09 12:00:00|162519|162389|162514.6|162384.6|162526.3|162410.8|162493.8|162383|36
1652097610000|2022-05-09 12:00:10|162512.7|162382.7|162428.7|162298.7|162515|162389.9|162413|162298.7|39
1652097620000|2022-05-09 12:00:20|162430.3|162300.3|162473.2|162343.2|162473.4|162343.4|162429.4|162299.4|32
1652097630000|2022-05-09 12:00:30|162473|162343|162474.4|162344.4|162474.4|162344.4|162473|162343|15
1652097640000|2022-05-09 12:00:40|162474.3|162344.3|162482.5|162352.5|162498.9|162368.9|162474.3|162344.3|35
1652097650000|2022-05-09 12:00:50|162481.8|162351.8|162486.7|162356.7|162494.9|162364.9|162479.3|162349.3|33
1652097660000|2022-05-09 12:01:00|162484.3|162354.3|162473.9|162343.9|162490|162360|162470.4|162340.4|27
1652097670000|2022-05-09 12:01:10|162478.6|162348.6|162496.9|162366.9|162503.9|162373.9|162478.6|162348.6|38
1652097680000|2022-05-09 12:01:20|162501|162371|162518.1|162388.1|162538.8|162419.8|162500.9|162371|38
1652097690000|2022-05-09 12:01:30|162515.4|162385.4|162474.5|162344.5|162515.4|162400.3|162457.2|162342.9|39
1652097700000|2022-05-09 12:01:40|162474.2|162344.2|162486.6|162356.6|162491.2|162361.2|162468|162338|35
1652097710000|2022-05-09 12:01:50|162486.1|162356.1|162503.9|162373.9|162504.5|162393.1|162466.9|162355.2|32
1652097720000|2022-05-09 12:02:00|162504|162374|162436.3|162346.3|162504|162393.5|162428.4|162317.4|36
1652097730000|2022-05-09 12:02:10|162438.7|162348.7|162490.4|162360.4|162493.8|162382.8|162435.1|162329.4|32
1652097740000|2022-05-09 12:02:20|162491.3|162361.3|162468.4|162338.4|162494.9|162364.9|162468.4|162338.4|36
1652097750000|2022-05-09 12:02:30|162470.6|162340.6|162456.3|162326.3|162470.6|162340.6|162453.7|162323.7|33
1652097760000|2022-05-09 12:02:40|162458.5|162328.5|162523.3|162393.3|162523.3|162415.6|162449.7|162319.7|39
1652097770000|2022-05-09 12:02:50|162525.7|162395.7|162561.2|162471.2|162561.2|162471.2|162493.4|162395.7|30
1652097780000|2022-05-09 12:03:00|162562.4|162472.4|162524|162434|162569.9|162475|162520.2|162414.2|33
1652097790000|2022-05-09 12:03:10|162523.7|162433.7|162527.6|162437.6|162527.6|162437.6|162523.4|162433.4|26
1652097800000|2022-05-09 12:03:20|162527.1|162437.1|162522.4|162432.4|162527.5|162437.5|162521.7|162431.7|33
1652097810000|2022-05-09 12:03:30|162525.8|162435.8|162522.1|162432.1|162525.8|162435.8|162519|162429|30
1652097820000|2022-05-09 12:03:40|162521.5|162431.5|162522.4|162432.4|162523.2|162433.2|162517.6|162427.6|26
1652097830000|2022-05-09 12:03:50|162522|162432|162455.4|162365.4|162522|162432|162443.9|162353.9|36
1652097840000|2022-05-09 12:04:00|162454.5|162364.5|162416|162286|162456|162366|162392.6|162282.9|36
1652097850000|2022-05-09 12:04:10|162414.2|162284.2|162394.1|162264.1|162414.2|162284.2|162392.6|162262.6|31
1652097860000|2022-05-09 12:04:20|162394.6|162264.6|162394|162264|162395.7|162265.7|162380.6|162250.6|34
1652097870000|2022-05-09 12:04:30|162393.8|162263.8|162377.2|162247.2|162394.6|162264.6|162374.2|162244.2|29
1652097880000|2022-05-09 12:04:40|162376.3|162246.3|162389.9|162259.9|162389.9|162259.9|162375.5|162245.5|29
1652097890000|2022-05-09 12:04:50|162388.5|162258.5|162388.4|162258.4|162392.4|162273.6|162360.6|162247|35
1652097900000|2022-05-09 12:05:00|162390|162260|162326.2|162196.2|162390|162260|162299.5|162191.3|37
1652097910000|2022-05-09 12:05:10|162326.6|162196.6|162395.5|162265.5|162398.5|162283.2|162326.6|162196.6|36
1652097920000|2022-05-09 12:05:20|162395.6|162265.6|162412|162282|162413.9|162283.9|162393.4|162263.4|36
1652097930000|2022-05-09 12:05:30|162411.7|162281.7|162419.8|162289.8|162419.8|162289.8|162384.1|162254.1|34
1652097940000|2022-05-09 12:05:40|162418.3|162288.3|162411|162281|162422.6|162292.6|162402.3|162272.3|39
1652097950000|2022-05-09 12:05:50|162409.6|162279.6|162408.7|162278.7|162416.8|162286.8|162401.3|162271.3|35
1652097960000|2022-05-09 12:06:00|162409.3|162279.3|162403|162273|162415.7|162285.7|162403|162273|36
1652097970000|2022-05-09 12:06:10|162405.4|162275.4|162387|162297|162409.6|162299.2|162383.3|162269.6|36
1652097980000|2022-05-09 12:06:20|162387.1|162297.1|162396.6|162266.6|162409.1|162298|162380.2|162266.6|34
1652097990000|2022-05-09 12:06:30|162398.5|162268.5|162349.4|162219.4|162398.5|162289.7|162316.8|162202.5|37
1652098000000|2022-05-09 12:06:40|162352.6|162222.6|162312.3|162222.3|162358.1|162228.1|162305.2|162195.7|39
1652098010000|2022-05-09 12:06:50|162311.9|162221.9|162328.1|162238.1|162333|162243|162311.6|162221.6|35
1652098020000|2022-05-09 12:07:00|162325|162235|162324.7|162234.7|162325.6|162235.6|162317.3|162227.3|38
1652098030000|2022-05-09 12:07:10|162324.2|162234.2|162325.3|162235.3|162325.4|162235.4|162319.4|162229.4|38
1652098040000|2022-05-09 12:07:20|162324.7|162234.7|162283.3|162193.3|162324.7|162234.7|162277.4|162187.4|37
1652098050000|2022-05-09 12:07:30|162282.7|162192.7|162277.8|162187.8|162286|162196|162272.3|162182.3|35
1652098060000|2022-05-09 12:07:40|162278.1|162188.1|162261.3|162171.3|162279.8|162189.8|162260.3|162170.3|34
1652098070000|2022-05-09 12:07:50|162262.3|162172.3|162259|162169|162268.3|162178.3|162258.6|162168.6|37
1652098080000|2022-05-09 12:08:00|162258.7|162168.7|162249.9|162159.9|162262.8|162172.8|162249.9|162159.9|40
1652098090000|2022-05-09 12:08:10|162243|162153|162219.8|162129.8|162243|162153|162205.9|162115.9|38
1652098100000|2022-05-09 12:08:20|162214.5|162124.5|162225.5|162135.5|162227.3|162137.3|162206.3|162116.3|36
1652098110000|2022-05-09 12:08:30|162224.9|162134.9|162264|162174|162271.3|162181.3|162219.9|162129.9|35
1652098120000|2022-05-09 12:08:40|162264.4|162174.4|162235|162145|162264.4|162174.4|162233|162143|40
1652098130000|2022-05-09 12:08:50|162239.6|162149.6|162291|162201|162310|162216.8|162239.6|162149.6|37
1652098140000|2022-05-09 12:09:00|162310.2|162180.2|162340|162210|162343.4|162236|162310.2|162180.2|40
1652098150000|2022-05-09 12:09:10|162339.8|162209.8|162337.8|162207.8|162350.3|162220.3|162337.2|162207.2|37
1652098160000|2022-05-09 12:09:20|162337.7|162207.7|162293.4|162163.4|162337.7|162207.7|162286.3|162156.3|39
1652098170000|2022-05-09 12:09:30|162295.2|162165.2|162264.5|162174.5|162295.2|162181.1|162260.7|162142.8|37
1652098180000|2022-05-09 12:09:40|162263.5|162173.5|162270.9|162140.9|162272.9|162175.1|162258.6|162139|38
1652098190000|2022-05-09 12:09:50|162270.6|162140.6|162268.9|162178.9|162291.1|162184.7|162268.9|162140.6|32
1652098200000|2022-05-09 12:10:00|162270.2|162180.2|162265.6|162175.6|162270.2|162180.2|162260.5|162170.5|35
1652098210000|2022-05-09 12:10:10|162266|162176|162345.7|162215.7|162348.9|162246.1|162265.5|162175.5|32
1652098220000|2022-05-09 12:10:20|162345.4|162215.4|162351.3|162261.3|162365.3|162261.3|162341.4|162211.4|36
1652098230000|2022-05-09 12:10:30|162383.5|162253.5|162374.8|162244.8|162390|162283.4|162357.8|162241|38
1652098240000|2022-05-09 12:10:40|162364.7|162234.7|162368.2|162278.2|162387.9|162281|162362.9|162234.3|33
1652098250000|2022-05-09 12:10:50|162370.3|162280.3|162374.1|162244.1|162383.6|162282.5|162366.7|162240.6|37
1652098260000|2022-05-09 12:11:00|162373.1|162243.1|162381.9|162291.9|162451.6|162333.9|162373.1|162243.1|38
1652098270000|2022-05-09 12:11:10|162379|162289|162364.9|162274.9|162381.5|162289|162351.3|162236.8|40
1652098280000|2022-05-09 12:11:20|162364.6|162274.6|162396.2|162266.2|162397.4|162278.1|162354.9|162257.8|37
1652098290000|2022-05-09 12:11:30|162396.5|162266.5|162359.9|162269.9|162400|162281.1|162359.9|162264.7|35
1652098300000|2022-05-09 12:11:40|162359.5|162269.5|162353.5|162263.5|162366.7|162276.7|162353.5|162263.5|34
1652098310000|2022-05-09 12:11:50|162351.1|162261.1|162361|162271|162361.1|162271.1|162340.5|162250.5|37
1652098320000|2022-05-09 12:12:00|162361.1|162271.1|162385.9|162255.9|162392.3|162285|162343.9|162238.4|39
1652098330000|2022-05-09 12:12:10|162385.4|162255.4|162358.9|162228.9|162385.6|162255.6|162320.1|162209.5|38
1652098340000|2022-05-09 12:12:20|162360.5|162230.5|162342.3|162212.3|162360.5|162239.1|162314.9|162204.5|33
1652098350000|2022-05-09 12:12:30|162341.8|162211.8|162335.9|162205.9|162341.9|162229.9|162300.6|162187.9|33
1652098360000|2022-05-09 12:12:40|162336|162206|162350.1|162220.1|162351.2|162221.2|162334.7|162204.7|35
1652098370000|2022-05-09 12:12:50|162366|162276|162432.3|162302.3|162432.3|162302.3|162366|162276|37
1652098380000|2022-05-09 12:13:00|162425.3|162295.3|162418|162288|162425.3|162311.9|162392|162262|37
1652098390000|2022-05-09 12:13:10|162416.1|162286.1|162393.2|162263.2|162416.1|162286.1|162393.2|162263.2|37
1652098400000|2022-05-09 12:13:20|162393.4|162263.4|162413.6|162283.6|162413.6|162283.6|162393.4|162263.4|34
1652098410000|2022-05-09 12:13:30|162413.8|162283.8|162422.2|162292.2|162424.8|162294.8|162408.1|162278.1|32
1652098420000|2022-05-09 12:13:40|162426.6|162296.6|162374.4|162244.4|162426.6|162296.6|162374.4|162244.4|36
1652098430000|2022-05-09 12:13:50|162370.7|162240.7|162289.4|162159.4|162370.7|162240.7|162280|162150|40
1652098440000|2022-05-09 12:14:00|162289.6|162159.6|162269|162179|162325.6|162195.6|162269|162159.6|38
1652098450000|2022-05-09 12:14:10|162288.2|162158.2|162262.3|162132.3|162293.5|162163.5|162260.7|162130.7|38
1652098460000|2022-05-09 12:14:20|162260.4|162130.4|162271.1|162141.1|162281.1|162151.1|162260|162130|30
1652098470000|2022-05-09 12:14:30|162270.7|162140.7|162295.6|162205.6|162315.1|162205.6|162268.7|162138.7|37
1652098480000|2022-05-09 12:14:40|162295.4|162205.4|162333.8|162203.8|162370.5|162240.5|162294.8|162201.8|36
1652098490000|2022-05-09 12:14:50|162334|162204|162328|162198|162341.5|162211.5|162326.5|162196.5|29
1652098500000|2022-05-09 12:15:00|162328.2|162198.2|162301.6|162211.6|162328.6|162221|162300.8|162198.2|31
1652098510000|2022-05-09 12:15:10|162301.1|162211.1|162298.6|162208.6|162301.1|162211.1|162298.5|162208.5|29
1652098520000|2022-05-09 12:15:20|162298.2|162208.2|162305.5|162215.5|162307.1|162217.1|162297.6|162207.6|28
1652098530000|2022-05-09 12:15:30|162305.4|162215.4|162324.8|162194.8|162340.4|162245.8|162305.4|162194.8|36
1652098540000|2022-05-09 12:15:40|162301.4|162211.4|162307.5|162177.5|162315.2|162213.5|162289.4|162175.1|35
1652098550000|2022-05-09 12:15:50|162290.6|162160.6|162236.7|162146.7|162290.6|162160.6|162232.7|162122.2|32
1652098560000|2022-05-09 12:16:00|162235.9|162145.9|162227.7|162137.7|162235.9|162145.9|162226.7|162136.7|29
1652098570000|2022-05-09 12:16:10|162227.8|162137.8|162249.2|162119.2|162249.2|162139.2|162226.8|162118.7|27
1652098580000|2022-05-09 12:16:20|162248.6|162118.6|162272.5|162142.5|162272.5|162142.5|162247.2|162117.2|23
1652098590000|2022-05-09 12:16:30|162287.6|162157.6|162280.6|162150.6|162294|162164|162277.9|162147.9|36
1652098600000|2022-05-09 12:16:40|162281.7|162151.7|162293|162163|162295.6|162182.5|162267.2|162145.3|39
1652098610000|2022-05-09 12:16:50|162293.8|162163.8|162346.2|162256.2|162346.2|162256.2|162286.1|162160.8|37
1652098620000|2022-05-09 12:17:00|162344.5|162254.5|162344.3|162254.3|162346.7|162256.7|162339.8|162249.8|29
1652098630000|2022-05-09 12:17:10|162344.1|162254.1|162388.9|162258.9|162401.3|162281.1|162343.6|162252.1|38
1652098640000|2022-05-09 12:17:20|162388.6|162258.6|162383.3|162253.3|162403.4|162273.4|162381.3|162251.3|37
1652098650000|2022-05-09 12:17:30|162378.5|162248.5|162371.8|162241.8|162378.5|162248.5|162368.2|162238.2|38
1652098660000|2022-05-09 12:17:40|162373.1|162243.1|162384.8|162254.8|162388.6|162258.6|162373.1|162243.1|33
1652098670000|2022-05-09 12:17:50|162384|162254|162373.4|162243.4|162384|162254|162350.3|162220.3|36
1652098680000|2022-05-09 12:18:00|162375.1|162245.1|162358.9|162228.9|162400.6|162270.6|162352.9|162222.9|38
1652098690000|2022-05-09 12:18:10|162358.6|162228.6|162356.4|162226.4|162360.7|162230.7|162354.1|162224.1|35
1652098700000|2022-05-09 12:18:20|162357.7|162227.7|162394.6|162264.6|162394.6|162264.6|162357.6|162227.6|36
1652098710000|2022-05-09 12:18:30|162393|162263|162422.5|162292.5|162422.7|162292.7|162393|162263|33
1652098720000|2022-05-09 12:18:40|162420.5|162290.5|162411.7|162281.7|162424.3|162294.3|162409.1|162279.1|37
1652098730000|2022-05-09 12:18:50|162412.8|162282.8|162407.3|162277.3|162413|162293.4|162381.4|162264.1|38
1652098740000|2022-05-09 12:19:00|162408.5|162278.5|162408|162278|162421.1|162291.1|162405.3|162275.3|29
1652098750000|2022-05-09 12:19:10|162408.5|162278.5|162416.4|162286.4|162416.4|162293.2|162383.2|162257|36
1652098760000|2022-05-09 12:19:20|162417.9|162287.9|162436.3|162346.3|162458.4|162346.3|162417.9|162287.9|38
1652098770000|2022-05-09 12:19:30|162439.4|162349.4|162432.2|162342.2|162439.8|162349.8|162429.1|162339.1|27
1652098780000|2022-05-09 12:19:40|162429.6|162339.6|162437.7|162347.7|162454.9|162347.7|162424|162320.3|26
1652098790000|2022-05-09 12:19:50|162431.6|162341.6|162323.7|162233.7|162440.2|162341.6|162321.4|162231.4|35
1652098800000|2022-05-09 12:20:00|162324.2|162234.2|162317|162187|162325.3|162235.3|162301.5|162183.5|37
1652098810000|2022-05-09 12:20:10|162316.7|162186.7|162306.2|162176.2|162316.7|162186.7|162306.1|162176.1|36
1652098820000|2022-05-09 12:20:20|162306.4|162176.4|162266.3|162136.3|162315.1|162185.1|162266.3|162136.3|35
1652098830000|2022-05-09 12:20:30|162266.2|162136.2|162202.3|162072.3|162266.2|162136.2|162168|162062.5|39
1652098840000|2022-05-09 12:20:40|162201.6|162071.6|162192.9|162062.9|162207.8|162077.8|162171|162041|39
1652098850000|2022-05-09 12:20:50|162195.7|162065.7|162213|162083|162213.8|162083.8|162195.6|162065.6|33
1652098860000|2022-05-09 12:21:00|162214.4|162084.4|162249.3|162119.3|162250.2|162120.2|162214.4|162084.4|39
1652098870000|2022-05-09 12:21:10|162246.8|162116.8|162173.4|162043.4|162246.8|162116.8|162173.4|162043.4|38
1652098880000|2022-05-09 12:21:20|162173.5|162043.5|162188.1|162058.1|162204.5|162074.5|162169.2|162039.2|39
1652098890000|2022-05-09 12:21:30|162187.4|162057.4|162126|161996|162187.4|162057.4|162126|161996|40
1652098900000|2022-05-09 12:21:40|162126.8|161996.8|162150.4|162020.4|162150.4|162020.4|162124.4|161994.4|38
1652098910000|2022-05-09 12:21:50|162150|162020|162118.8|161988.8|162150|162020|162118.8|161988.8|37
1652098920000|2022-05-09 12:22:00|162119.6|161989.6|162129.1|161999.1|162145.9|162015.9|162118.1|161988.1|38
1652098930000|2022-05-09 12:22:10|162128.7|161998.7|162123.6|161993.6|162137.7|162007.7|162122.8|161992.8|34
1652098940000|2022-05-09 12:22:20|162127.3|161997.3|162152|162022|162161.3|162031.3|162126.8|161996.8|32
1652098950000|2022-05-09 12:22:30|162173.5|162043.5|162168.2|162038.2|162179.4|162071.7|162159.3|162033.8|33
1652098960000|2022-05-09 12:22:40|162172.5|162042.5|162125.9|161995.9|162172.5|162042.5|162104.6|161974.6|37
1652098970000|2022-05-09 12:22:50|162124.4|161994.4|162101.1|161971.1|162124.4|161994.4|162099.7|161969.7|39
1652098980000|2022-05-09 12:23:00|162102.8|161972.8|162132.6|162002.6|162147.1|162028.4|162102.4|161972.4|39
1652098990000|2022-05-09 12:23:10|162129.5|161999.5|162110.2|161980.2|162138.1|162008.1|162109.8|161979.8|38
1652099000000|2022-05-09 12:23:20|162109.1|161979.1|162115.9|161985.9|162123.8|161993.8|162107|161977|35
1652099010000|2022-05-09 12:23:30|162115.1|161985.1|162103.1|162013.1|162120.4|162018|162102.3|161975.1|34
1652099020000|2022-05-09 12:23:40|162101.5|162011.5|162101|162011|162104.3|162014.3|162097|162007|38
1652099030000|2022-05-09 12:23:50|162110.4|162020.4|162119.1|161989.1|162122.3|162022.9|162090.7|161984.4|35
1652099040000|2022-05-09 12:24:00|162123.4|161993.4|162104|162014|162124.8|162016|162100.3|161989.6|34
1652099050000|2022-05-09 12:24:10|162104.6|162014.6|162105.2|162015.2|162106.4|162016.4|162098.5|162008.5|28
1652099060000|2022-05-09 12:24:20|162105.1|162015.1|162095.8|162005.8|162115.5|162015.7|162089.2|161985.5|35
1652099070000|2022-05-09 12:24:30|162095.4|162005.4|162157.7|162027.7|162164.9|162053.1|162080.2|161989.6|38
1652099080000|2022-05-09 12:24:40|162144.6|162014.6|162118|162028|162144.6|162034.1|162115.8|162014.6|29
1652099090000|2022-05-09 12:24:50|162117.6|162027.6|162122.6|162032.6|162123.7|162033.7|162115.1|162025.1|35
1652099100000|2022-05-09 12:25:00|162121.7|162031.7|162119.8|162029.8|162126|162036|162119.8|162029.8|33
1652099110000|2022-05-09 12:25:10|162119.6|162029.6|162131|162041|162139.2|162049.2|162119.1|162029.1|30
1652099120000|2022-05-09 12:25:20|162129.4|162039.4|162128.5|162038.5|162130.6|162040.6|162123.4|162033.4|31
1652099130000|2022-05-09 12:25:30|162127.8|162037.8|162135.8|162005.8|162135.8|162039.2|162113.8|162005.8|33
1652099140000|2022-05-09 12:25:40|162139.2|162009.2|162238.9|162108.9|162240.8|162128.9|162136.2|162006.2|38
1652099150000|2022-05-09 12:25:50|162241.2|162111.2|162200.6|162070.6|162241.2|162127.8|162198.9|162070.6|34
1652099160000|2022-05-09 12:26:00|162204.6|162074.6|162179.6|162049.6|162207|162077|162177.7|162047.7|37
1652099170000|2022-05-09 12:26:10|162178.7|162048.7|162168.8|162038.8|162181.3|162051.3|162165.7|162035.7|38
1652099180000|2022-05-09 12:26:20|162169.6|162039.6|162141.7|162011.7|162171.4|162041.4|162139.2|162009.2|39
1652099190000|2022-05-09 12:26:30|162142|162012|162196.8|162066.8|162197.1|162067.1|162141.5|162011.5|39
1652099200000|2022-05-09 12:26:40|162200|162070|162192.7|162062.7|162212.6|162082.6|162189.1|162059.1|39
1652099210000|2022-05-09 12:26:50|162193.9|162063.9|162189.9|162099.9|162213.2|162104.6|162188.7|162063.3|38
1652099220000|2022-05-09 12:27:00|162190.2|162100.2|162164.2|162074.2|162191.3|162101.3|162164.2|162074.2|36
1652099230000|2022-05-09 12:27:10|162156.8|162066.8|162127.4|162037.4|162181.3|162066.8|162123.8|162022.9|38
1652099240000|2022-05-09 12:27:20|162131.1|162041.1|162163.4|162073.4|162186.8|162077.2|162126.9|162030.3|38
1652099250000|2022-05-09 12:27:30|162163.5|162073.5|162093.9|162003.9|162163.5|162073.5|162093.9|162003.9|37
1652099260000|2022-05-09 12:27:40|162096.2|162006.2|162087.7|161997.7|162107.9|162006.2|162081|161975.4|29
1652099270000|2022-05-09 12:27:50|162088.5|161998.5|162101.9|162011.9|162105.6|162015.6|162080.9|161990.9|33
1652099280000|2022-05-09 12:28:00|162099|162009|162094.4|162004.4|162101.9|162011.9|162093.5|162003.5|30
1652099290000|2022-05-09 12:28:10|162093.5|162003.5|162097.8|162007.8|162102.3|162012.3|162093.5|162003.5|27
1652099300000|2022-05-09 12:28:20|162097.3|162007.3|162120.6|162030.6|162124.4|162034.4|162097.3|162007.3|32
1652099310000|2022-05-09 12:28:30|162122.6|162032.6|162128.4|162038.4|162133.2|162043.2|162122.6|162032.6|24
1652099320000|2022-05-09 12:28:40|162131.4|162041.4|162100.4|162010.4|162133.2|162043.2|162095.5|162005.5|32
1652099330000|2022-05-09 12:28:50|162099.6|162009.6|162113.6|162023.6|162127.3|162037.3|162098.8|162008.8|28
1652099340000|2022-05-09 12:29:00|162112.1|162022.1|162107.4|162017.4|162112.1|162022.1|162094.6|162004.6|29
1652099350000|2022-05-09 12:29:10|162109.2|162019.2|162119.8|162029.8|162119.8|162029.8|162092.2|162002.2|34
1652099360000|2022-05-09 12:29:20|162135.8|162005.8|162119.8|162029.8|162140.2|162041.2|162118.4|162005.8|28
1652099370000|2022-05-09 12:29:30|162119|162029|162072.9|161982.9|162121.2|162031.2|162068.5|161978.5|37
1652099380000|2022-05-09 12:29:40|162073.6|161983.6|162084.8|161994.8|162086.4|161996.4|162073.6|161983.6|33
1652099390000|2022-05-09 12:29:50|162082.1|161992.1|162076.2|161986.2|162082.1|161992.1|162070.2|161980.2|35
1652099400000|2022-05-09 12:30:00|162076.4|161986.4|162058.3|161968.3|162076.4|161986.4|162058.3|161968.3|37
1652099410000|2022-05-09 12:30:10|162059.5|161969.5|162042.4|161912.4|162065.4|161975.4|162033.5|161912.4|37
1652099420000|2022-05-09 12:30:20|162047.1|161917.1|162024.8|161934.8|162047.1|161936.8|162015.9|161914.2|37
1652099430000|2022-05-09 12:30:30|162030.3|161940.3|162055.8|161925.8|162062.4|161952.7|162030.3|161925.8|33
1652099440000|2022-05-09 12:30:40|162053|161923|162091|161961|162092.9|161990.3|162043.7|161913.7|33
1652099450000|2022-05-09 12:30:50|162093.2|161963.2|162066.6|161936.6|162102|161996.5|162057.2|161936.6|36
1652099460000|2022-05-09 12:31:00|162067.5|161937.5|162074.9|161944.9|162078.9|161948.9|162063|161933|31
1652099470000|2022-05-09 12:31:10|162075.2|161945.2|162064.5|161934.5|162075.2|161945.2|162059.7|161929.7|32
1652099480000|2022-05-09 12:31:20|162059.6|161929.6|162019|161929|162059.6|161932.8|162011.9|161921.9|34
1652099490000|2022-05-09 12:31:30|162018.6|161928.6|161998.8|161868.8|162020.7|161930.7|161988.8|161858.8|37
1652099500000|2022-05-09 12:31:40|162002.4|161872.4|162022.1|161892.1|162027.1|161904.1|161991|161868.4|39
1652099510000|2022-05-09 12:31:50|162022.6|161892.6|162003.9|161913.9|162024.2|161913.9|162003.9|161887.8|30
1652099520000|2022-05-09 12:32:00|161999|161909|161997.5|161907.5|161999.1|161909.1|161990.5|161900.5|38
1652099530000|2022-05-09 12:32:10|161996.9|161906.9|162012.8|161922.8|162018.9|161928.9|161996.9|161906.9|29
1652099540000|2022-05-09 12:32:20|162013.4|161923.4|162054|161924|162059.1|161967.7|162010.9|161920.9|31
1652099550000|2022-05-09 12:32:30|162024.3|161934.3|162048.3|161918.3|162063.5|161948.2|162024.3|161918.3|38
1652099560000|2022-05-09 12:32:40|162048.8|161918.8|161972.4|161882.4|162048.8|161939|161954.5|161842.2|38
1652099570000|2022-05-09 12:32:50|161971.9|161881.9|162011.1|161881.1|162011.7|161900.3|161960.4|161866.1|35
1652099580000|2022-05-09 12:33:00|162009.4|161879.4|161986.8|161856.8|162010.8|161895.4|161971.6|161852.5|36
1652099590000|2022-05-09 12:33:10|161991.1|161861.1|161990.5|161860.5|161995.4|161865.4|161983.7|161853.7|32
1652099600000|2022-05-09 12:33:20|161990.6|161860.6|161980.5|161890.5|162008.4|161890.5|161975.1|161860.6|36
1652099610000|2022-05-09 12:33:30|161978.8|161888.8|161998.8|161868.8|162025.3|161895.3|161978.8|161863.6|38
1652099620000|2022-05-09 12:33:40|161994.9|161864.9|161989.8|161859.8|161994.9|161864.9|161985|161855|36
1652099630000|2022-05-09 12:33:50|161989.9|161859.9|161976|161886|161991.3|161886|161965.2|161854.6|35
1652099640000|2022-05-09 12:34:00|161975.7|161885.7|161993.2|161903.2|161997|161907|161975.7|161885.7|34
1652099650000|2022-05-09 12:34:10|161993.4|161903.4|161988.1|161898.1|161998.2|161908.2|161987.6|161897.6|32
1652099660000|2022-05-09 12:34:20|161987.4|161897.4|161974.8|161884.8|161990.4|161900.4|161974.8|161884.8|33
1652099670000|2022-05-09 12:34:30|161975.6|161885.6|161973.9|161883.9|161975.9|161885.9|161971|161881|20
1652099680000|2022-05-09 12:34:40|161974.7|161884.7|161970.5|161880.5|161975.9|161885.9|161967.9|161877.9|32
1652099690000|2022-05-09 12:34:50|161971.8|161881.8|161966.6|161876.6|161972.6|161882.6|161961|161871|33
1652099700000|2022-05-09 12:35:00|161967.4|161877.4|161981.3|161891.3|162000.7|161893.2|161967.4|161869.8|18
1652099710000|2022-05-09 12:35:10|161985|161895|161982.5|161892.5|161987|161897|161982.1|161892.1|13
1652099720000|2022-05-09 12:35:20|161982.1|161892.1|161977.3|161887.3|161983.1|161893.1|161977.1|161887.1|15
1652099730000|2022-05-09 12:35:30|161977.1|161887.1|161959.6|161869.6|161978.6|161888.6|161959.2|161869.2|31
1652099740000|2022-05-09 12:35:40|161958.9|161868.9|161959.2|161869.2|161962.1|161872.1|161957.5|161867.5|29
1652099750000|2022-05-09 12:35:50|161958.6|161868.6|161957.6|161867.6|161959.2|161869.2|161957|161867|24
1652099760000|2022-05-09 12:36:00|161958.7|161868.7|161979.6|161889.6|161985.3|161895.3|161958.7|161868.7|29
1652099770000|2022-05-09 12:36:10|161979.7|161889.7|161978.1|161888.1|161979.7|161889.7|161976|161886|18
1652099780000|2022-05-09 12:36:20|161977.9|161887.9|161983.3|161893.3|161984.2|161894.2|161975.6|161885.6|18
1652099790000|2022-05-09 12:36:30|161982.7|161892.7|161953.8|161863.8|161982.8|161892.8|161951.4|161840.8|25
1652099800000|2022-05-09 12:36:40|161953.1|161863.1|161985.1|161895.1|161998.7|161908.7|161949.8|161859.8|25
1652099810000|2022-05-09 12:36:50|161984.5|161894.5|161981.2|161891.2|161985|161895|161981.1|161891.1|27
1652099820000|2022-05-09 12:37:00|161979.8|161889.8|161991.3|161901.3|161991.3|161901.3|161979.8|161889.8|22
1652099830000|2022-05-09 12:37:10|161989.8|161899.8|161985.9|161895.9|161991.5|161901.5|161984|161894|30
1652099840000|2022-05-09 12:37:20|161985.1|161895.1|161997.4|161907.4|162002.5|161912.5|161982|161892|34
1652099850000|2022-05-09 12:37:30|161997.5|161907.5|161990.2|161900.2|161997.5|161907.5|161987.9|161897.9|30
1652099860000|2022-05-09 12:37:40|161990.3|161900.3|162002.9|161912.9|162006.7|161916.7|161990.3|161900.3|30
1652099870000|2022-05-09 12:37:50|162002.4|161912.4|162005.2|161915.2|162006.2|161916.2|162000.3|161910.3|33
1652099880000|2022-05-09 12:38:00|162004.7|161914.7|161996.8|161906.8|162005|161915|161996.8|161906.8|25
1652099890000|2022-05-09 12:38:10|161997.3|161907.3|161999.9|161909.9|161999.9|161909.9|161990|161900|35
1652099900000|2022-05-09 12:38:20|162000.8|161910.8|162003.4|161913.4|162004.3|161914.3|161996.6|161906.6|36
1652099910000|2022-05-09 12:38:30|162005.8|161915.8|161996.8|161906.8|162010|161920|161991.5|161901.5|32
1652099920000|2022-05-09 12:38:40|161997.2|161907.2|161917.1|161827.1|161997.2|161907.2|161910.6|161820.6|35
1652099930000|2022-05-09 12:38:50|161917|161827|161920.1|161830.1|161924.6|161834.6|161913.9|161823.9|34
1652099940000|2022-05-09 12:39:00|161922.4|161832.4|162005.7|161875.7|162007.6|161917.6|161922.4|161832.4|39
1652099950000|2022-05-09 12:39:10|162006.5|161876.5|162004|161914|162028.5|161916.1|161985.7|161875.7|34
1652099960000|2022-05-09 12:39:20|162007.3|161917.3|162022.9|161932.9|162046.2|161944.6|162003.8|161911|33
1652099970000|2022-05-09 12:39:30|162023.6|161933.6|162029.4|161939.4|162035.2|161945.2|162023.6|161933.6|28
1652099980000|2022-05-09 12:39:40|162029.5|161939.5|161986.3|161896.3|162031.5|161939.5|161985.2|161876.4|28
1652099990000|2022-05-09 12:39:50|161986.6|161896.6|161989.6|161859.6|161997.4|161896.6|161977.6|161859.2|23
1652100000000|2022-05-09 12:40:00|161989.5|161859.5|161935|161845|161989.5|161859.5|161933.7|161823.5|32
1652100010000|2022-05-09 12:40:10|161933.5|161843.5|161936.3|161846.3|161962.9|161859.3|161933.5|161825.9|32
1652100020000|2022-05-09 12:40:20|161934.9|161844.9|161936.7|161806.7|161937.4|161844.9|161909.8|161804.5|36
1652100030000|2022-05-09 12:40:30|161938|161808|161901|161771|161938|161823.1|161878.9|161763.2|37
1652100040000|2022-05-09 12:40:40|161897.2|161767.2|161919.1|161789.1|161923.4|161793.4|161892.3|161762.3|30
1652100050000|2022-05-09 12:40:50|161918.7|161788.7|161917.5|161787.5|161918.7|161788.7|161905.8|161775.8|35
1652100060000|2022-05-09 12:41:00|161916.4|161786.4|161928.9|161798.9|161936.9|161806.9|161916.4|161786.4|32
1652100070000|2022-05-09 12:41:10|161927.5|161797.5|161883.5|161793.5|161929.8|161799.8|161881.8|161768.9|34
1652100080000|2022-05-09 12:41:20|161881.8|161791.8|161822.6|161732.6|161885.4|161795.4|161818|161701.2|31
1652100090000|2022-05-09 12:41:30|161826.8|161736.8|161824.1|161734.1|161847.3|161736.8|161821.8|161713.5|24
1652100100000|2022-05-09 12:41:40|161823.7|161733.7|161823.6|161733.6|161845.4|161737|161806.3|161713.3|31
1652100110000|2022-05-09 12:41:50|161825.2|161735.2|161822|161732|161825.2|161735.2|161821.2|161731.2|21
1652100120000|2022-05-09 12:42:00|161822.2|161732.2|161867.3|161777.3|161883.7|161777.3|161821.6|161731.6|24
1652100130000|2022-05-09 12:42:10|161866.2|161776.2|161831.9|161741.9|161871.2|161781.2|161829.3|161739.3|30
1652100140000|2022-05-09 12:42:20|161834.1|161744.1|161831.5|161741.5|161834.5|161744.5|161830.7|161740.7|21
1652100150000|2022-05-09 12:42:30|161831.9|161741.9|161831|161741|161832.5|161742.5|161830.5|161740.5|15
1652100160000|2022-05-09 12:42:40|161831.6|161741.6|161832.5|161742.5|161834|161744|161831.2|161741.2|18
1652100170000|2022-05-09 12:42:50|161832.8|161742.8|161833.2|161743.2|161836.6|161746.6|161831.4|161741.4|19
1652100180000|2022-05-09 12:43:00|161833.6|161743.6|161862.2|161772.2|161874.3|161784.3|161833.5|161743.5|34
1652100190000|2022-05-09 12:43:10|161862.1|161772.1|161867.5|161777.5|161868.4|161778.4|161862.1|161772.1|32
1652100200000|2022-05-09 12:43:20|161868.1|161778.1|161975.9|161845.9|161979.4|161849.4|161868|161761.5|35
1652100210000|2022-05-09 12:43:30|161974.6|161844.6|161939.3|161849.3|161988.8|161858.8|161932.2|161830.4|36
1652100220000|2022-05-09 12:43:40|161938.4|161848.4|161884.3|161754.3|161939|161849|161865.5|161754.3|38
1652100230000|2022-05-09 12:43:50|161878.8|161748.8|161875.5|161785.5|161917.1|161805.2|161875.5|161748.8|39
1652100240000|2022-05-09 12:44:00|161874.6|161784.6|161896.7|161766.7|161903.6|161787.6|161872.4|161760.1|28
1652100250000|2022-05-09 12:44:10|161897.2|161767.2|161896.1|161766.1|161903.2|161773.2|161886.9|161756.9|37
1652100260000|2022-05-09 12:44:20|161897.6|161767.6|161976.9|161846.9|161976.9|161846.9|161897.5|161767.5|38
1652100270000|2022-05-09 12:44:30|161974.4|161844.4|161945.2|161815.2|161978.1|161848.1|161937.1|161807.1|35
1652100280000|2022-05-09 12:44:40|161946.8|161816.8|161942.7|161812.7|161946.8|161816.8|161938.9|161808.9|30
1652100290000|2022-05-09 12:44:50|161942.4|161812.4|161913.6|161823.6|161942.4|161842.3|161913.6|161812.4|32
1652100300000|2022-05-09 12:45:00|161914.2|161824.2|161911.8|161821.8|161942.3|161831.4|161904.2|161798|39
1652100310000|2022-05-09 12:45:10|161910.8|161820.8|161945.1|161815.1|161954.5|161825.9|161910.8|161807.4|35
1652100320000|2022-05-09 12:45:20|161942.6|161812.6|161949.5|161819.5|161950.8|161820.8|161936.4|161806.4|33
1652100330000|2022-05-09 12:45:30|161949|161819|161948.9|161818.9|161962.5|161832.5|161948.2|161818.2|33
1652100340000|2022-05-09 12:45:40|161949.4|161819.4|161960.9|161830.9|161968.7|161838.7|161947.7|161817.7|35
1652100350000|2022-05-09 12:45:50|161960.1|161830.1|161961.3|161831.3|161967.8|161837.8|161958.6|161828.6|38
1652100360000|2022-05-09 12:46:00|161962.5|161832.5|161933|161803|161962.5|161832.5|161928.1|161798.1|37
1652100370000|2022-05-09 12:46:10|161930.7|161800.7|161912.4|161822.4|161935|161824.6|161912.4|161799|31
1652100380000|2022-05-09 12:46:20|161912.3|161822.3|161913.3|161823.3|161917|161827|161912|161822|27
1652100390000|2022-05-09 12:46:30|161913.4|161823.4|161908.3|161818.3|161928.1|161827.3|161906.4|161795.7|28
1652100400000|2022-05-09 12:46:40|161908.1|161818.1|161907.6|161817.6|161909.1|161819.1|161905|161815|35
1652100410000|2022-05-09 12:46:50|161907.5|161817.5|161916.9|161826.9|161918.3|161828.3|161905.2|161815.2|22
1652100420000|2022-05-09 12:47:00|161917.6|161827.6|161989.4|161859.4|161992.3|161877.3|161913.4|161814.6|33
1652100430000|2022-05-09 12:47:10|161969.3|161879.3|162058.8|161928.8|162061.2|161931.2|161969.3|161856.2|35
1652100440000|2022-05-09 12:47:20|162058.4|161928.4|162090.3|161960.3|162100|161970|162055.6|161925.6|31
1652100450000|2022-05-09 12:47:30|162092.8|161962.8|162073.8|161943.8|162098.9|161968.9|162039.5|161909.5|37
1652100460000|2022-05-09 12:47:40|162074.4|161944.4|162085.8|161955.8|162085.8|161955.8|162073.9|161943.9|24
1652100470000|2022-05-09 12:47:50|162086|161956|162089.6|161959.6|162091.9|161961.9|162082.5|161952.5|24
1652100480000|2022-05-09 12:48:00|162089.7|161959.7|162104.2|161974.2|162105.1|161975.1|162087.1|161957.1|31
1652100490000|2022-05-09 12:48:10|162105.4|161975.4|162082.7|161952.7|162106.6|161976.6|162080.1|161950.1|38
1652100500000|2022-05-09 12:48:20|162084.2|161954.2|162085.5|161955.5|162086.8|161956.8|162083.4|161953.4|30
1652100510000|2022-05-09 12:48:30|162086.1|161956.1|162094.5|161964.5|162094.6|161964.6|162085|161955|23
1652100520000|2022-05-09 12:48:40|162095.4|161965.4|162101.7|161971.7|162104.4|161974.4|162094.7|161964.7|23
1652100530000|2022-05-09 12:48:50|162086.9|161996.9|162085.6|161995.6|162091.4|162001.4|162079|161989|26
1652100540000|2022-05-09 12:49:00|162083.4|161993.4|162084.2|161994.2|162092.1|162002.1|162080.8|161990.8|28
1652100550000|2022-05-09 12:49:10|162083.8|161993.8|162100|161970|162112.7|161993.8|162083.7|161970|19
1652100560000|2022-05-09 12:49:20|162102.4|161972.4|162104.5|161974.5|162105.8|161975.8|162102.1|161972.1|35
1652100570000|2022-05-09 12:49:30|162104.4|161974.4|162083.4|161953.4|162104.4|161974.4|162081.2|161951.2|23
1652100580000|2022-05-09 12:49:40|162083|161953|162081.6|161951.6|162087.2|161957.2|162080.8|161950.8|31
1652100590000|2022-05-09 12:49:50|162081.2|161951.2|162014.3|161924.3|162082|161952|162012.4|161901|29
1652100600000|2022-05-09 12:50:00|162013.8|161923.8|162001.6|161871.6|162016.7|161926.7|161979.1|161864.4|34
1652100610000|2022-05-09 12:50:10|162002|161872|161995.4|161865.4|162002|161884.6|161974.6|161863.6|31
1652100620000|2022-05-09 12:50:20|161996|161866|161982.6|161852.6|162003.4|161879.6|161962.6|161852.6|32
1652100630000|2022-05-09 12:50:30|161985.5|161855.5|161983.3|161853.3|161985.5|161855.5|161983|161853|27
1652100640000|2022-05-09 12:50:40|161963.8|161873.8|161984.6|161894.6|161993|161903|161961.7|161871.7|28
1652100650000|2022-05-09 12:50:50|161982|161892|161975.4|161885.4|161984|161894|161974.5|161884.5|33
1652100660000|2022-05-09 12:51:00|161975.6|161885.6|161980.3|161890.3|161981.8|161891.8|161975.6|161885.6|25
1652100670000|2022-05-09 12:51:10|161980.8|161890.8|162021.3|161931.3|162023.9|161933.9|161980.8|161890.8|34
1652100680000|2022-05-09 12:51:20|162021.7|161931.7|162016.6|161926.6|162022.6|161932.6|162016.5|161926.5|28
1652100690000|2022-05-09 12:51:30|162017.4|161927.4|162018|161928|162019.3|161929.3|162016.6|161926.6|28
1652100700000|2022-05-09 12:51:40|162016.9|161926.9|162019.9|161929.9|162043.1|161937.5|162008.6|161911.8|36
1652100710000|2022-05-09 12:51:50|162040.9|161910.9|162034.6|161944.6|162040.9|161944.6|162018.2|161910.9|34
1652100720000|2022-05-09 12:52:00|162035.8|161945.8|162021.8|161931.8|162036.6|161946.6|162021.8|161931.8|31
1652100730000|2022-05-09 12:52:10|162035.9|161905.9|162014.6|161924.6|162035.9|161932.2|161990.8|161893.2|36
1652100740000|2022-05-09 12:52:20|162014.5|161924.5|162010.4|161920.4|162014.5|161924.5|162003.2|161913.2|29
1652100750000|2022-05-09 12:52:30|162011.3|161921.3|162014.8|161924.8|162017.5|161927.5|162011.2|161921.2|21
1652100760000|2022-05-09 12:52:40|162014.5|161924.5|162013.7|161923.7|162018.7|161928.7|162013.1|161923.1|25
1652100770000|2022-05-09 12:52:50|162013.4|161923.4|162013.2|161923.2|162013.7|161923.7|162012.7|161922.7|19
1652100780000|2022-05-09 12:53:00|162013.3|161923.3|162013|161923|162013.8|161923.8|162013|161923|16
1652100790000|2022-05-09 12:53:10|162013.4|161923.4|162010.9|161920.9|162015.4|161925.4|162010.5|161920.5|19
1652100800000|2022-05-09 12:53:20|162011.1|161921.1|162059.6|161969.6|162061.9|161971.9|162009.9|161919.9|29
1652100810000|2022-05-09 12:53:30|162062.4|161972.4|162094.1|161964.1|162097.2|161972.4|162062.4|161951.5|32
1652100820000|2022-05-09 12:53:40|162093.3|161963.3|162072|161982|162094.1|161985.8|162072|161962.4|22
1652100830000|2022-05-09 12:53:50|162071.5|161981.5|162073.5|161983.5|162073.8|161983.8|162070.9|161980.9|22
1652100840000|2022-05-09 12:54:00|162073.1|161983.1|162091|161961|162093.3|161983.1|162070.4|161960.1|31
1652100850000|2022-05-09 12:54:10|162092.1|161962.1|162107.3|162017.3|162119.4|162019.1|162080|161960.3|33
1652100860000|2022-05-09 12:54:20|162108.3|162018.3|162162.8|162032.8|162165|162035|162107.7|162015.7|36
1652100870000|2022-05-09 12:54:30|162161|162031|162164.2|162034.2|162169.5|162039.5|162159.9|162029.9|33
1652100880000|2022-05-09 12:54:40|162164.7|162034.7|162159.4|162029.4|162168.1|162038.1|162159.4|162029.4|23
1652100890000|2022-05-09 12:54:50|162159.2|162029.2|162139.3|162049.3|162159.3|162049.3|162137.7|162028.3|21
1652100900000|2022-05-09 12:55:00|162139|162049|162139.4|162049.4|162140.3|162050.3|162133.2|162043.2|20
1652100910000|2022-05-09 12:55:10|162139.7|162049.7|162060.4|161970.4|162140.5|162050.5|162057.7|161951.4|30
1652100920000|2022-05-09 12:55:20|162059.5|161969.5|162056.1|161966.1|162075.7|161969.5|162055.5|161943.5|26
1652100930000|2022-05-09 12:55:30|162055.9|161965.9|162049.4|161959.4|162057.2|161967.2|162047.6|161957.6|30
1652100940000|2022-05-09 12:55:40|162052.1|161962.1|162056.8|161926.8|162067.1|161964.5|162052.1|161926.4|36
1652100950000|2022-05-09 12:55:50|162056.2|161926.2|162051.8|161961.8|162077.4|161969.1|162037.1|161926.2|34
1652100960000|2022-05-09 12:56:00|162050.9|161960.9|162053.1|161963.1|162055.5|161965.5|162049.1|161959.1|33
1652100970000|2022-05-09 12:56:10|162052.7|161962.7|162053.7|161963.7|162054.8|161964.8|162051.2|161961.2|27
1652100980000|2022-05-09 12:56:20|162053.3|161963.3|162058.3|161968.3|162058.5|161968.5|162053.1|161963.1|18
1652100990000|2022-05-09 12:56:30|162059|161969|162060.1|161970.1|162060.6|161970.6|162057.2|161967.2|28
1652101000000|2022-05-09 12:56:40|162060|161970|162061.4|161971.4|162067.9|161977.9|162060|161970|26
1652101010000|2022-05-09 12:56:50|162060.7|161970.7|162058.5|161968.5|162060.9|161970.9|162058.4|161968.4|29
1652101020000|2022-05-09 12:57:00|162059.3|161969.3|162058.1|161968.1|162063.9|161973.9|162057.1|161967.1|27
1652101030000|2022-05-09 12:57:10|162058.2|161968.2|162059.1|161969.1|162059.3|161969.3|162057.6|161967.6|24
1652101040000|2022-05-09 12:57:20|162059.9|161969.9|162059.8|161969.8|162062.3|161972.3|162057.5|161967.5|27
1652101050000|2022-05-09 12:57:30|162060.1|161970.1|162061.8|161971.8|162063|161973|162059.1|161969.1|25
1652101060000|2022-05-09 12:57:40|162062.4|161972.4|162062.1|161972.1|162063.9|161973.9|162059.3|161969.3|33
1652101070000|2022-05-09 12:57:50|162062.2|161972.2|162062.6|161972.6|162080.8|161990.8|162055.5|161965.5|35
1652101080000|2022-05-09 12:58:00|162062|161972|162059.6|161969.6|162065.3|161975.3|162059.6|161969.6|28
1652101090000|2022-05-09 12:58:10|162059.8|161969.8|162080.1|161950.1|162081.2|161969.8|162057.9|161948.2|25
1652101100000|2022-05-09 12:58:20|162079.7|161949.7|162149.5|162019.5|162149.5|162035.6|162079.5|161949.5|34
1652101110000|2022-05-09 12:58:30|162150.7|162020.7|162114.7|162024.7|162152.8|162041.9|162114.2|162020.7|28
1652101120000|2022-05-09 12:58:40|162114.8|162024.8|162115.8|161985.8|162117.6|162027.6|162094.1|161985.8|27
1652101130000|2022-05-09 12:58:50|162116|161986|162128.6|161998.6|162128.6|162015.5|162092.1|161985.3|33
1652101140000|2022-05-09 12:59:00|162129.1|161999.1|162122|161992|162129.1|161999.1|162121.1|161991.1|35
1652101150000|2022-05-09 12:59:10|162122.4|161992.4|162118.6|161988.6|162122.4|161992.4|162118.4|161988.4|26
1652101160000|2022-05-09 12:59:20|162123|161993|162126.3|161996.3|162127.1|161997.1|162123|161993|30
1652101170000|2022-05-09 12:59:30|162126.4|161996.4|162152|162022|162159.2|162029.2|162124.5|161994.5|35
1652101180000|2022-05-09 12:59:40|162152.2|162022.2|162158|162028|162162.8|162032.8|162150.9|162020.9|32
1652101190000|2022-05-09 12:59:50|162157.5|162027.5|162131.3|162041.3|162157.6|162044.1|162129.8|162020.6|22
1652101200000|2022-05-09 13:00:00|162130.9|162040.9|162133.5|162043.5|162134.8|162044.8|162125.1|162035.1|31
1652101210000|2022-05-09 13:00:10|162129.9|162039.9|162158.5|162028.5|162165.4|162054.2|162129.7|162023.5|36
1652101220000|2022-05-09 13:00:20|162158.4|162028.4|162129|162039|162158.4|162047|162127.9|162019.7|34
1652101230000|2022-05-09 13:00:30|162129.3|162039.3|162158.8|162068.8|162161.6|162071.6|162129.3|162039.3|33
1652101240000|2022-05-09 13:00:40|162160.4|162070.4|162159.8|162069.8|162174.3|162084.3|162158.7|162068.7|39
1652101250000|2022-05-09 13:00:50|162160.9|162070.9|162162.8|162072.8|162163.7|162073.7|162154.7|162064.7|39
1652101260000|2022-05-09 13:01:00|162164.3|162074.3|162168.4|162078.4|162168.9|162078.9|162162.3|162072.3|36
1652101270000|2022-05-09 13:01:10|162169.3|162079.3|162162.5|162072.5|162169.3|162079.3|162156.1|162066.1|34
1652101280000|2022-05-09 13:01:20|162161.9|162071.9|162156.9|162066.9|162162.8|162072.8|162154.4|162064.4|33
1652101290000|2022-05-09 13:01:30|162157.1|162067.1|162167.1|162077.1|162169.1|162079.1|162157.1|162067.1|36
1652101300000|2022-05-09 13:01:40|162166.5|162076.5|162170.7|162080.7|162177|162087|162164.7|162074.7|40
1652101310000|2022-05-09 13:01:50|162170.6|162080.6|162163.8|162073.8|162177.1|162087.1|162163.8|162073.8|37
1652101320000|2022-05-09 13:02:00|162150.1|162060.1|162148.4|162058.4|162151.4|162061.4|162140.5|162050.5|30
1652101330000|2022-05-09 13:02:10|162147.6|162057.6|162105.8|162015.8|162147.8|162057.8|162102.7|162012.7|32
1652101340000|2022-05-09 13:02:20|162106.2|162016.2|162118.2|162028.2|162145.9|162031.9|162103.8|162010.7|30
1652101350000|2022-05-09 13:02:30|162118.5|162028.5|162103.9|162013.9|162120.2|162030.2|162101.4|162011.4|29
1652101360000|2022-05-09 13:02:40|162102.9|162012.9|162103.4|162013.4|162106.4|162016.4|162100.3|162010.3|30
1652101370000|2022-05-09 13:02:50|162103.3|162013.3|162140.2|162050.2|162140.2|162050.2|162102.7|161995.4|32
1652101380000|2022-05-09 13:03:00|162146.8|162056.8|162144.2|162054.2|162152.9|162062.9|162138.5|162048.5|28
1652101390000|2022-05-09 13:03:10|162144.4|162054.4|162145.2|162055.2|162148.7|162058.7|162144.4|162054.4|27
1652101400000|2022-05-09 13:03:20|162145|162055|162155.4|162065.4|162156.8|162066.8|162145|162055|32
1652101410000|2022-05-09 13:03:30|162152.6|162062.6|162138|162048|162152.6|162062.6|162135.6|162045.6|35
1652101420000|2022-05-09 13:03:40|162137.3|162047.3|162139|162049|162143.2|162053.2|162134.7|162044.7|29
1652101430000|2022-05-09 13:03:50|162139.7|162049.7|162166.9|162076.9|162192.7|162084.7|162132.3|162041.2|40
1652101440000|2022-05-09 13:04:00|162167.1|162077.1|162165.5|162075.5|162187.8|162082|162158|162047.1|39
1652101450000|2022-05-09 13:04:10|162166.1|162076.1|162165.1|162075.1|162171.7|162081.7|162162.2|162072.2|34
1652101460000|2022-05-09 13:04:20|162162.7|162072.7|162144.2|162054.2|162166.4|162073.2|162140|162030.2|34
1652101470000|2022-05-09 13:04:30|162143.1|162053.1|162146.5|162056.5|162147.4|162057.4|162142.5|162052.5|30
1652101480000|2022-05-09 13:04:40|162145.8|162055.8|162144|162054|162156.5|162056.5|162135|162024.5|31
1652101490000|2022-05-09 13:04:50|162143.1|162053.1|162139.9|162049.9|162145.4|162055.4|162133.4|162043.4|33
1652101500000|2022-05-09 13:05:00|162139.7|162049.7|162011.7|161921.7|162139.7|162049.7|162011.7|161921.7|36
1652101510000|2022-05-09 13:05:10|162017.7|161927.7|161993.3|161903.3|162057.4|161963.1|161993.3|161892|38
1652101520000|2022-05-09 13:05:20|161993.7|161903.7|161995.8|161905.8|161998.7|161908.7|161988.2|161898.2|36
1652101530000|2022-05-09 13:05:30|161995|161905|161993.2|161903.2|161995|161905|161983.6|161893.6|23
1652101540000|2022-05-09 13:05:40|161993.8|161903.8|162016.5|161886.5|162016.7|161905.5|161992.7|161883.7|32
1652101550000|2022-05-09 13:05:50|162015.3|161885.3|162013.3|161883.3|162015.9|161885.9|162011.1|161881.1|31
1652101560000|2022-05-09 13:06:00|162012.9|161882.9|162021.7|161891.7|162021.7|161891.7|162012.9|161882.9|27
1652101570000|2022-05-09 13:06:10|162023.2|161893.2|162126.7|162036.7|162151.6|162041.9|162005.9|161893.2|39
1652101580000|2022-05-09 13:06:20|162127.7|162037.7|162118.2|162028.2|162128.3|162038.3|162107.6|162017.6|35
1652101590000|2022-05-09 13:06:30|162117.8|162027.8|162170.8|162040.8|162173.3|162048.5|162115.5|162022.6|38
1652101600000|2022-05-09 13:06:40|162171.1|162041.1|162140.2|162050.2|162171.4|162050.2|162128.3|162017.4|36
1652101610000|2022-05-09 13:06:50|162138.8|162048.8|162137.4|162047.4|162143.7|162053.7|162137.4|162047.4|35
1652101620000|2022-05-09 13:07:00|162137.2|162047.2|162134.8|162004.8|162146.3|162047.2|162104.2|161999.3|34
1652101630000|2022-05-09 13:07:10|162132|162002|162118.2|162028.2|162141.9|162035.3|162116.7|161999.2|37
1652101640000|2022-05-09 13:07:20|162117.1|162027.1|162127.9|162037.9|162128.2|162038.2|162116.2|162026.2|28
1652101650000|2022-05-09 13:07:30|162126.2|162036.2|162119|162029|162137.6|162037.4|162110.4|162002.4|35
1652101660000|2022-05-09 13:07:40|162114.2|162024.2|162117.9|162027.9|162119.3|162029.3|162112.4|162022.4|27
1652101670000|2022-05-09 13:07:50|162117.1|162027.1|162125.2|162035.2|162125.8|162035.8|162114.9|162024.9|26
1652101680000|2022-05-09 13:08:00|162125|162035|162126.5|162036.5|162132.7|162042.7|162121.6|162031.6|28
1652101690000|2022-05-09 13:08:10|162128.1|162038.1|162128.6|162038.6|162129.4|162039.4|162123.2|162033.2|26
1652101700000|2022-05-09 13:08:20|162128.2|162038.2|162130.2|162040.2|162132.3|162042.3|162126.2|162036.2|21
1652101710000|2022-05-09 13:08:30|162129.7|162039.7|162176.8|162086.8|162180.6|162090.6|162127|162037|31
1652101720000|2022-05-09 13:08:40|162177|162087|162177.1|162087.1|162180.9|162090.9|162175.6|162085.6|17
1652101730000|2022-05-09 13:08:50|162177.6|162087.6|162175.8|162085.8|162178|162088|162175.8|162085.8|18
1652101740000|2022-05-09 13:09:00|162175.2|162085.2|162174|162084|162176.2|162086.2|162173.6|162083.6|24
1652101750000|2022-05-09 13:09:10|162175.3|162085.3|162171|162081|162175.4|162085.4|162141|162051|32
1652101760000|2022-05-09 13:09:20|162172|162082|162169.2|162079.2|162173.1|162083.1|162169.2|162079.2|23
1652101770000|2022-05-09 13:09:30|162168.6|162078.6|162152.5|162062.5|162170.2|162080.2|162152.5|162062.5|22
1652101780000|2022-05-09 13:09:40|162156.2|162066.2|162172.9|162082.9|162173.2|162083.2|162155|162065|26
1652101790000|2022-05-09 13:09:50|162171.9|162081.9|162186.7|162096.7|162186.7|162096.7|162171.3|162081.3|27
1652101800000|2022-05-09 13:10:00|162184.6|162094.6|162184.6|162094.6|162186|162096|162178.5|162088.5|34
1652101810000|2022-05-09 13:10:10|162185.5|162095.5|162226.5|162136.5|162230|162140|162183.4|162093.4|31
1652101820000|2022-05-09 13:10:20|162225|162135|162278.5|162188.5|162283.5|162193.5|162225|162135|28
1652101830000|2022-05-09 13:10:30|162276.8|162186.8|162264.4|162174.4|162277.2|162187.2|162264.4|162174.4|37
1652101840000|2022-05-09 13:10:40|162263.9|162173.9|162277.5|162187.5|162278.7|162188.7|162262.9|162172.9|27
1652101850000|2022-05-09 13:10:50|162277.1|162187.1|162269.7|162179.7|162278.2|162188.2|162269.7|162179.7|26
1652101860000|2022-05-09 13:11:00|162270.4|162180.4|162262.1|162172.1|162270.8|162180.8|162258.4|162168.4|26
1652101870000|2022-05-09 13:11:10|162261.6|162171.6|162259.8|162169.8|162262.9|162172.9|162257.1|162167.1|25
1652101880000|2022-05-09 13:11:20|162260.5|162170.5|162259.7|162169.7|162270.4|162180.4|162259.4|162169.4|33
1652101890000|2022-05-09 13:11:30|162258.1|162168.1|162261|162171|162261.2|162171.2|162256.8|162166.8|22
1652101900000|2022-05-09 13:11:40|162260.9|162170.9|162266.1|162176.1|162270.7|162180.7|162260|162170|22
1652101910000|2022-05-09 13:11:50|162264.8|162174.8|162246.9|162156.9|162267|162177|162243.9|162153.9|34
1652101920000|2022-05-09 13:12:00|162246.3|162156.3|162241.7|162151.7|162249.9|162159.9|162237.3|162147.3|39
1652101930000|2022-05-09 13:12:10|162242|162152|162195.7|162105.7|162242.2|162152.2|162189.4|162099.4|31
1652101940000|2022-05-09 13:12:20|162195.1|162105.1|162198.7|162108.7|162201.4|162111.4|162193.5|162103.5|31
1652101950000|2022-05-09 13:12:30|162198.4|162108.4|162206.4|162116.4|162209.6|162119.6|162196.9|162106.9|28
1652101960000|2022-05-09 13:12:40|162206.2|162116.2|162186.8|162096.8|162219.1|162129.1|162186.8|162096.8|32
1652101970000|2022-05-09 13:12:50|162190|162100|162173|162083|162190.8|162100.8|162171|162081|36
1652101980000|2022-05-09 13:13:00|162171|162081|162181.9|162091.9|162181.9|162091.9|162170.3|162080.3|31
1652101990000|2022-05-09 13:13:10|162181.5|162091.5|162181|162091|162190|162100|162181|162091|34
1652102000000|2022-05-09 13:13:20|162181.8|162091.8|162177.7|162087.7|162186.8|162096.8|162177.7|162087.7|25
1652102010000|2022-05-09 13:13:30|162177.1|162087.1|162161.7|162071.7|162177.5|162087.5|162159.5|162069.5|34
1652102020000|2022-05-09 13:13:40|162161.5|162071.5|162279.2|162189.2|162301.3|162192.9|162159.5|162069.5|29
1652102030000|2022-05-09 13:13:50|162276.3|162186.3|162266.9|162176.9|162278.1|162188.1|162266.9|162176.9|24
1652102040000|2022-05-09 13:14:00|162267.1|162177.1|162266.5|162176.5|162267.1|162177.1|162264.4|162174.4|18
1652102050000|2022-05-09 13:14:10|162269|162179|162267|162177|162270|162180|162250|162160|27
1652102060000|2022-05-09 13:14:20|162271.5|162181.5|162266.9|162176.9|162290.9|162187.5|162265.3|162160.9|26
1652102070000|2022-05-09 13:14:30|162267.6|162177.6|162264.5|162174.5|162268|162178|162262.4|162172.4|24
1652102080000|2022-05-09 13:14:40|162265|162175|162256.3|162166.3|162265|162175|162255|162165|25
1652102090000|2022-05-09 13:14:50|162255.4|162165.4|162244.4|162154.4|162256.6|162166.6|162244.4|162154.4|31
1652102100000|2022-05-09 13:15:00|162244.3|162154.3|162254.9|162164.9|162254.9|162164.9|162244.3|162154.3|24
1652102110000|2022-05-09 13:15:10|162254.8|162164.8|162247.1|162157.1|162257|162167|162247.1|162157.1|24
1652102120000|2022-05-09 13:15:20|162249.1|162159.1|162233.7|162143.7|162249.1|162159.1|162233.6|162143.6|30
1652102130000|2022-05-09 13:15:30|162232.6|162142.6|162273.7|162183.7|162278.5|162188.5|162232.6|162142.6|34
1652102140000|2022-05-09 13:15:40|162274|162184|162398.1|162268.1|162398.1|162268.1|162272.7|162182.7|33
1652102150000|2022-05-09 13:15:50|162380.8|162290.8|162391|162261|162391|162290.8|162360.8|162245.9|38
1652102160000|2022-05-09 13:16:00|162393.6|162263.6|162386.9|162296.9|162402.1|162304|162382.2|162260.2|35
1652102170000|2022-05-09 13:16:10|162386.2|162296.2|162344.8|162254.8|162386.2|162296.2|162341.9|162235.3|33
1652102180000|2022-05-09 13:16:20|162344.2|162254.2|162344.8|162254.8|162346.9|162256.9|162342.1|162252.1|31
1652102190000|2022-05-09 13:16:30|162344.5|162254.5|162344.6|162254.6|162345.9|162255.9|162344.1|162254.1|20
1652102200000|2022-05-09 13:16:40|162345.7|162255.7|162310|162220|162345.9|162255.9|162308.4|162218.4|17
1652102210000|2022-05-09 13:16:50|162309.5|162219.5|162308|162218|162310.4|162220.4|162303.1|162213.1|31
1652102220000|2022-05-09 13:17:00|162308.2|162218.2|162297.3|162207.3|162309.8|162219.8|162297.3|162207.3|23
1652102230000|2022-05-09 13:17:10|162296.4|162206.4|162300.8|162210.8|162301.3|162211.3|162293.1|162203.1|28
1652102240000|2022-05-09 13:17:20|162301.5|162211.5|162304|162214|162304.1|162214.1|162300.6|162210.6|17
1652102250000|2022-05-09 13:17:30|162303.1|162213.1|162299.5|162209.5|162308|162218|162299.5|162209.5|29
1652102260000|2022-05-09 13:17:40|162298.1|162208.1|162299.9|162209.9|162302.2|162212.2|162297.2|162207.2|18
1652102270000|2022-05-09 13:17:50|162300.5|162210.5|162321|162231|162321|162231|162299.2|162209.2|24
1652102280000|2022-05-09 13:18:00|162321.1|162231.1|162317.4|162227.4|162322.6|162232.6|162315.5|162225.5|28
1652102290000|2022-05-09 13:18:10|162317.7|162227.7|162324.1|162234.1|162327.1|162237.1|162317.3|162227.3|26
1652102300000|2022-05-09 13:18:20|162323.3|162233.3|162337.2|162247.2|162338.1|162248.1|162322.3|162232.3|28
1652102310000|2022-05-09 13:18:30|162336|162246|162337.5|162247.5|162337.5|162247.5|162330.5|162240.5|24
1652102320000|2022-05-09 13:18:40|162337|162247|162337|162247|162339.5|162249.5|162336.8|162246.8|21
1652102330000|2022-05-09 13:18:50|162337.2|162247.2|162340.1|162250.1|162341|162251|162334.5|162244.5|21
1652102340000|2022-05-09 13:19:00|162340|162250|162328|162238|162342.5|162252.5|162328|162238|20
1652102350000|2022-05-09 13:19:10|162327.8|162237.8|162335.8|162245.8|162335.8|162245.8|162326.5|162236.5|23
1652102360000|2022-05-09 13:19:20|162335.7|162245.7|162329.1|162239.1|162335.9|162245.9|162329.1|162239.1|22
1652102370000|2022-05-09 13:19:30|162328.6|162238.6|162328.6|162238.6|162330.2|162240.2|162327.4|162237.4|17
1652102380000|2022-05-09 13:19:40|162328.1|162238.1|162333.1|162243.1|162335|162245|162327.9|162237.9|16
1652102390000|2022-05-09 13:19:50|162334.6|162244.6|162340|162250|162347.6|162257.6|162332.5|162242.5|36
1652102400000|2022-05-09 13:20:00|162339.6|162249.6|162327.2|162237.2|162339.6|162249.6|162327.2|162237.2|28
1652102410000|2022-05-09 13:20:10|162327.1|162237.1|162330.6|162240.6|162331.1|162241.1|162327.1|162237.1|21
1652102420000|2022-05-09 13:20:20|162330.7|162240.7|162341.9|162251.9|162345.5|162255.5|162330.7|162240.7|30
1652102430000|2022-05-09 13:20:30|162345|162255|162344.8|162254.8|162345.5|162255.5|162336.3|162246.3|25
1652102440000|2022-05-09 13:20:40|162343.5|162253.5|162392.2|162302.2|162445.3|162337.1|162342.7|162252.7|38
1652102450000|2022-05-09 13:20:50|162392|162302|162390.5|162260.5|162395.6|162302.4|162369.5|162260.2|35
1652102460000|2022-05-09 13:21:00|162370.6|162280.6|162399.3|162269.3|162406|162288.4|162369.1|162267.3|34
1652102470000|2022-05-09 13:21:10|162399.1|162269.1|162419.5|162289.5|162419.5|162308.1|162398.1|162269.1|32
1652102480000|2022-05-09 13:21:20|162422.1|162292.1|162437.8|162347.8|162452.7|162347.8|162416.2|162286.2|32
1652102490000|2022-05-09 13:21:30|162437.4|162347.4|162460.1|162330.1|162460.1|162349.6|162433.8|162323.3|33
1652102500000|2022-05-09 13:21:40|162460.2|162330.2|162458.3|162328.3|162460.2|162348.4|162435.3|162326|25
1652102510000|2022-05-09 13:21:50|162456.9|162326.9|162421.8|162331.8|162462|162356.1|162419.7|162326.8|38
1652102520000|2022-05-09 13:22:00|162422.1|162332.1|162422.4|162332.4|162425.4|162335.4|162418.6|162328.6|35
1652102530000|2022-05-09 13:22:10|162422.6|162332.6|162421.8|162331.8|162422.6|162332.6|162418.5|162328.5|20
1652102540000|2022-05-09 13:22:20|162421.7|162331.7|162408.1|162318.1|162423.1|162333.1|162406.6|162316.6|30
1652102550000|2022-05-09 13:22:30|162412.7|162322.7|162413.2|162323.2|162414.1|162324.1|162409.5|162319.5|32
1652102560000|2022-05-09 13:22:40|162413|162323|162413.7|162323.7|162414.2|162324.2|162411.7|162321.7|17
1652102570000|2022-05-09 13:22:50|162413.2|162323.2|162412.8|162322.8|162414.9|162324.9|162406.5|162316.5|18
1652102580000|2022-05-09 13:23:00|162413|162323|162379.8|162289.8|162438.9|162328.6|162379.8|162289.8|31
1652102590000|2022-05-09 13:23:10|162382.3|162292.3|162346.6|162256.6|162400.4|162292.3|162346.6|162256.6|36
1652102600000|2022-05-09 13:23:20|162344.5|162254.5|162332.9|162242.9|162349.4|162259.4|162332.9|162242.9|27
1652102610000|2022-05-09 13:23:30|162336.5|162246.5|162330.6|162240.6|162336.5|162246.5|162325.4|162235.4|28
1652102620000|2022-05-09 13:23:40|162329.6|162239.6|162330.2|162240.2|162331.2|162241.2|162328.2|162238.2|16
1652102630000|2022-05-09 13:23:50|162330.1|162240.1|162339.1|162249.1|162340.1|162250.1|162329.8|162239.8|27
1652102640000|2022-05-09 13:24:00|162338.2|162248.2|162324|162234|162338.2|162248.2|162319.5|162229.5|36
1652102650000|2022-05-09 13:24:10|162323.1|162233.1|162259|162169|162328.2|162238.2|162257.1|162167.1|36
1652102660000|2022-05-09 13:24:20|162260.3|162170.3|162202|162112|162263.6|162170.3|162202|162112|34
1652102670000|2022-05-09 13:24:30|162197.6|162107.6|162227.1|162097.1|162229.4|162113|162177.2|162062.6|38
1652102680000|2022-05-09 13:24:40|162227.9|162097.9|162220.1|162090.1|162229.1|162116.1|162204|162090.1|39
1652102690000|2022-05-09 13:24:50|162223.2|162093.2|162203.1|162073.1|162228.1|162098.1|162194.4|162064.4|36
1652102700000|2022-05-09 13:25:00|162202.2|162072.2|162225.7|162095.7|162225.7|162095.7|162202.2|162072.2|36
1652102710000|2022-05-09 13:25:10|162228.5|162098.5|162251|162121|162255.2|162125.2|162227.9|162097.9|34
1652102720000|2022-05-09 13:25:20|162248.7|162118.7|162218.7|162088.7|162248.7|162118.7|162211.9|162081.9|38
1652102730000|2022-05-09 13:25:30|162218.6|162088.6|162198.3|162068.3|162218.6|162088.6|162194.4|162064.4|39
1652102740000|2022-05-09 13:25:40|162198|162068|162191.5|162061.5|162199.1|162069.1|162190.8|162060.8|35
1652102750000|2022-05-09 13:25:50|162191.8|162061.8|162156.5|162066.5|162193.2|162082.7|162147.7|162032.1|38
1652102760000|2022-05-09 13:26:00|162161.8|162071.8|162155.1|162065.1|162166.1|162076.1|162152.8|162062.8|29
1652102770000|2022-05-09 13:26:10|162154.8|162064.8|162160.9|162070.9|162160.9|162070.9|162152.4|162062.4|29
1652102780000|2022-05-09 13:26:20|162160|162070|162160.4|162070.4|162161.5|162071.5|162157.6|162067.6|26
1652102790000|2022-05-09 13:26:30|162160.5|162070.5|162173.1|162083.1|162195|162083.6|162160.5|162062.8|26
1652102800000|2022-05-09 13:26:40|162173.6|162083.6|162152|162062|162173.6|162083.6|162150.6|162060.6|24
1652102810000|2022-05-09 13:26:50|162149.6|162059.6|162161.1|162071.1|162162.2|162072.2|162149.6|162059.6|29
1652102820000|2022-05-09 13:27:00|162161.2|162071.2|162155.4|162065.4|162168.5|162078.5|162155.4|162065.4|31
1652102830000|2022-05-09 13:27:10|162155.3|162065.3|162143.9|162053.9|162164.6|162065.9|162143.2|162033.6|29
1652102840000|2022-05-09 13:27:20|162144.1|162054.1|162140.7|162050.7|162150.9|162060.9|162136.7|162046.7|37
1652102850000|2022-05-09 13:27:30|162141.6|162051.6|162146.6|162056.6|162146.8|162056.8|162139.4|162049.4|28
1652102860000|2022-05-09 13:27:40|162147.1|162057.1|162147.3|162057.3|162151.8|162061.8|162147.1|162057.1|24
1652102870000|2022-05-09 13:27:50|162147.5|162057.5|162150.6|162060.6|162153.9|162063.9|162147.5|162057.5|31
1652102880000|2022-05-09 13:28:00|162150.3|162060.3|162149.3|162059.3|162151.1|162061.1|162149.3|162059.3|24
1652102890000|2022-05-09 13:28:10|162149.1|162059.1|162153.6|162063.6|162157.4|162067.4|162149.1|162059.1|34
1652102900000|2022-05-09 13:28:20|162153|162063|162149.3|162059.3|162153|162063|162148.2|162058.2|34
1652102910000|2022-05-09 13:28:30|162149.1|162059.1|162147|162057|162149.7|162059.7|162145.5|162055.5|27
1652102920000|2022-05-09 13:28:40|162146.8|162056.8|162152.9|162062.9|162157.2|162067.2|162146.8|162056.8|37
1652102930000|2022-05-09 13:28:50|162152.8|162062.8|162152.3|162062.3|162155|162065|162148.7|162058.7|30
1652102940000|2022-05-09 13:29:00|162152.2|162062.2|162153.9|162063.9|162155.6|162065.6|162151.6|162061.6|35
1652102950000|2022-05-09 13:29:10|162153|162063|162148|162058|162153.3|162063.3|162148|162058|25
1652102960000|2022-05-09 13:29:20|162147.9|162057.9|162149.3|162059.3|162150.3|162060.3|162146.6|162056.6|28
1652102970000|2022-05-09 13:29:30|162149.2|162059.2|162150.3|162060.3|162153.1|162063.1|162147.1|162057.1|28
1652102980000|2022-05-09 13:29:40|162150.1|162060.1|162148.9|162058.9|162152.4|162062.4|162148.9|162058.9|24
1652102990000|2022-05-09 13:29:50|162149.8|162059.8|162171.8|162081.8|162172.8|162082.8|162146.7|162056.7|35
1652103000000|2022-05-09 13:30:00|162174.1|162084.1|162176.3|162086.3|162178.3|162088.3|162165.8|162075.8|37
1652103010000|2022-05-09 13:30:10|162176.5|162086.5|162168.5|162078.5|162179.2|162089.2|162164|162074|31
1652103020000|2022-05-09 13:30:20|162169.9|162079.9|162172.8|162082.8|162181.9|162091.9|162169.6|162079.6|34
1652103030000|2022-05-09 13:30:30|162172.9|162082.9|162187.9|162097.9|162187.9|162097.9|162170.7|162080.7|28
1652103040000|2022-05-09 13:30:40|162186.8|162096.8|162186|162096|162187.9|162097.9|162179.7|162089.7|36
1652103050000|2022-05-09 13:30:50|162185.2|162095.2|162185.9|162095.9|162186.3|162096.3|162179.3|162089.3|35
1652103060000|2022-05-09 13:31:00|162185.8|162095.8|162206.6|162076.6|162206.6|162096.4|162183|162072.3|28
1652103070000|2022-05-09 13:31:10|162206.8|162076.8|162195.7|162065.7|162213|162083|162195.7|162065.7|39
1652103080000|2022-05-09 13:31:20|162196.7|162066.7|162194.9|162064.9|162199|162069|162194.9|162064.9|35
1652103090000|2022-05-09 13:31:30|162195.3|162065.3|162198.5|162068.5|162207.4|162077.4|162193.9|162063.9|40
1652103100000|2022-05-09 13:31:40|162197.1|162067.1|162205.5|162075.5|162211|162081|162192.1|162062.1|37
1652103110000|2022-05-09 13:31:50|162205.4|162075.4|162197.6|162067.6|162205.6|162075.6|162183.7|162053.7|38
1652103120000|2022-05-09 13:32:00|162197.4|162067.4|162126.9|162036.9|162203.2|162073.2|162125.4|162035.4|35
1652103130000|2022-05-09 13:32:10|162126.1|162036.1|162129|162039|162135.1|162045.1|162123.9|162033.9|38
1652103140000|2022-05-09 13:32:20|162130|162040|162134.2|162044.2|162134.9|162044.9|162123.8|162033.8|37
1652103150000|2022-05-09 13:32:30|162134.1|162044.1|162179.9|162049.9|162184.8|162061.3|162133.4|162023.8|36
1652103160000|2022-05-09 13:32:40|162179.8|162049.8|162172.6|162042.6|162180|162050|162136.5|162027.4|37
1652103170000|2022-05-09 13:32:50|162152.6|162062.6|162178|162048|162182.2|162068.8|162152.5|162039.5|36
1652103180000|2022-05-09 13:33:00|162176.1|162046.1|162181.1|162051.1|162182.4|162071.2|162161|162046.1|34
1652103190000|2022-05-09 13:33:10|162181|162051|162183.4|162053.4|162183.7|162071|162160.7|162048.5|27
1652103200000|2022-05-09 13:33:20|162182.6|162052.6|162211.9|162081.9|162216.6|162090.7|162171.6|162052.6|36
1652103210000|2022-05-09 13:33:30|162211.2|162081.2|162196.1|162066.1|162215.8|162085.8|162180.4|162050.4|33
1652103220000|2022-05-09 13:33:40|162196.4|162066.4|162188.3|162058.3|162208.6|162078.6|162185.9|162055.9|34
1652103230000|2022-05-09 13:33:50|162188.4|162058.4|162191.5|162061.5|162204.6|162074.6|162184.5|162054.5|35
1652103240000|2022-05-09 13:34:00|162194.3|162064.3|162215.3|162085.3|162215.3|162085.3|162179.1|162049.1|37
1652103250000|2022-05-09 13:34:10|162216.4|162086.4|162183.1|162053.1|162217.2|162106.9|162183.1|162053.1|39
1652103260000|2022-05-09 13:34:20|162184.8|162054.8|162189.9|162059.9|162193.2|162063.2|162183.2|162053.2|32
1652103270000|2022-05-09 13:34:30|162189.7|162059.7|162216.3|162086.3|162217.5|162087.5|162183.3|162053.3|36
1652103280000|2022-05-09 13:34:40|162216.2|162086.2|162169.9|162039.9|162216.3|162086.3|162168.3|162038.3|36
1652103290000|2022-05-09 13:34:50|162171|162041|162168.5|162038.5|162182.8|162054.5|162140.9|162031|33
1652103300000|2022-05-09 13:35:00|162167.5|162037.5|162150|162020|162167.5|162044.9|162122.3|162010.6|39
1652103310000|2022-05-09 13:35:10|162152.7|162022.7|162162.8|162032.8|162174.6|162062.3|162138.6|162021.9|36
1652103320000|2022-05-09 13:35:20|162163.1|162033.1|162167.6|162077.6|162188.6|162078.2|162131.4|162015.2|36
1652103330000|2022-05-09 13:35:30|162167.2|162077.2|162171.3|162081.3|162203.5|162093.9|162167.2|162056.2|35
1652103340000|2022-05-09 13:35:40|162189.6|162059.6|162170.6|162080.6|162191.8|162081.9|162167.6|162058.9|33
1652103350000|2022-05-09 13:35:50|162170.4|162080.4|162173.8|162083.8|162194|162083.8|162168.3|162061|33
1652103360000|2022-05-09 13:36:00|162174.1|162084.1|162188.6|162098.6|162207.1|162098.6|162167.6|162069.7|35
1652103370000|2022-05-09 13:36:10|162214.9|162084.9|162162.6|162072.6|162214.9|162094.6|162158.3|162055.3|35
1652103380000|2022-05-09 13:36:20|162162.7|162072.7|162130.5|162040.5|162166.6|162073.6|162128.6|162021|36
1652103390000|2022-05-09 13:36:30|162131.4|162041.4|162125.3|162035.3|162151.3|162041.4|162117.8|162009.5|38
1652103400000|2022-05-09 13:36:40|162126.7|162036.7|162020|161930|162126.7|162036.7|162020|161904.9|40
1652103410000|2022-05-09 13:36:50|162018.8|161928.8|162012.1|161882.1|162031.7|161929|161996.6|161880.8|39
1652103420000|2022-05-09 13:37:00|162012|161882|162053.7|161923.7|162053.8|161931.9|162012|161882|36
1652103430000|2022-05-09 13:37:10|162051.9|161921.9|162135.9|162005.9|162145.1|162034.6|162051.8|161921.8|35
1652103440000|2022-05-09 13:37:20|162128.8|161998.8|162129.5|161999.5|162135.8|162005.8|162106.5|161976.5|39
1652103450000|2022-05-09 13:37:30|162130|162000|162127.8|161997.8|162133.6|162020.6|162110.2|161994|37
1652103460000|2022-05-09 13:37:40|162123.5|161993.5|162086.5|161996.5|162123.5|161997|162080|161977.8|37
1652103470000|2022-05-09 13:37:50|162086.4|161996.4|162083.7|161993.7|162086.4|161996.4|162080.6|161990.6|32
1652103480000|2022-05-09 13:38:00|162083.3|161993.3|162097.3|161967.3|162125.3|161999.6|162083.3|161966.7|39
1652103490000|2022-05-09 13:38:10|162074.1|161984.1|162082.1|161992.1|162083.8|161993.8|162074.1|161984.1|31
1652103500000|2022-05-09 13:38:20|162082.5|161992.5|161997.7|161907.7|162083.8|161993.8|161997.7|161907.7|35
1652103510000|2022-05-09 13:38:30|161997.1|161907.1|161996.9|161906.9|162025.2|161916.9|161988.6|161874.1|40
1652103520000|2022-05-09 13:38:40|161996.2|161906.2|161982.9|161892.9|161997.9|161907.9|161982.9|161892.9|38
1652103530000|2022-05-09 13:38:50|161983.3|161893.3|161951.7|161861.7|162012.4|161904.3|161950|161860|34
1652103540000|2022-05-09 13:39:00|161951.5|161861.5|161892.3|161802.3|161952.3|161862.3|161892.3|161787.2|37
1652103550000|2022-05-09 13:39:10|161900.9|161810.9|161910.7|161820.7|161936.2|161828.7|161895.2|161794.8|37
1652103560000|2022-05-09 13:39:20|161909.1|161819.1|161920.8|161830.8|161920.8|161830.8|161904.6|161814.6|35
1652103570000|2022-05-09 13:39:30|161921.3|161831.3|161918.5|161828.5|161933.3|161843.3|161911.9|161821.9|30
1652103580000|2022-05-09 13:39:40|161918.6|161828.6|161916.6|161826.6|161918.9|161828.9|161915.2|161825.2|21
1652103590000|2022-05-09 13:39:50|161915.9|161825.9|161937.8|161847.8|161943.9|161853.9|161915.6|161825.6|29
1652103600000|2022-05-09 13:40:00|161937.1|161847.1|161932.9|161842.9|161947.8|161857.8|161919|161829|33
1652103610000|2022-05-09 13:40:10|161931.8|161841.8|161976.2|161886.2|162119.7|162004.3|161931.8|161841.8|38
1652103620000|2022-05-09 13:40:20|161989|161899|162003.8|161873.8|162055.6|161925.6|161978.6|161864.7|37
1652103630000|2022-05-09 13:40:30|161999.9|161869.9|162067|161937|162083.8|161953.8|161999.9|161869.9|39
1652103640000|2022-05-09 13:40:40|162068.9|161938.9|161980|161850|162068.9|161938.9|161975.7|161845.7|32
1652103650000|2022-05-09 13:40:50|161960.2|161830.2|161966.2|161836.2|161971.3|161841.3|161957.4|161827.4|38
1652103660000|2022-05-09 13:41:00|161966.3|161836.3|161963.2|161833.2|161970.9|161840.9|161927|161817.9|39
1652103670000|2022-05-09 13:41:10|161963.4|161833.4|161997|161867|161997.5|161885.4|161963.4|161833.4|36
1652103680000|2022-05-09 13:41:20|161998.9|161868.9|162058.8|161928.8|162061.8|161931.8|161998.2|161868.2|40
1652103690000|2022-05-09 13:41:30|162060.6|161930.6|162048.7|161918.7|162060.9|161930.9|162047.6|161917.6|36
1652103700000|2022-05-09 13:41:40|162039.3|161909.3|162045.6|161915.6|162058.8|161928.8|162034.5|161904.5|39
1652103710000|2022-05-09 13:41:50|162044.4|161914.4|162056.1|161926.1|162056.1|161926.1|162028.3|161898.3|35
1652103720000|2022-05-09 13:42:00|162048.1|161918.1|162057.6|161967.6|162077.2|161969.6|162048.1|161918.1|38
1652103730000|2022-05-09 13:42:10|162057.4|161967.4|162031.1|161941.1|162062|161972|162020.7|161910.1|39
1652103740000|2022-05-09 13:42:20|162025.7|161935.7|162025.1|161935.1|162028.6|161938.6|162021.7|161931.7|27
1652103750000|2022-05-09 13:42:30|162025.7|161935.7|162019.2|161929.2|162025.7|161935.7|162015.7|161925.7|36
1652103760000|2022-05-09 13:42:40|162016.9|161926.9|162021.1|161931.1|162021.6|161931.6|162007.6|161917.6|37
1652103770000|2022-05-09 13:42:50|162023.1|161933.1|162019.7|161929.7|162023.1|161933.1|162016.3|161926.3|36
1652103780000|2022-05-09 13:43:00|162020.8|161930.8|162029.4|161939.4|162029.5|161939.5|162020.1|161930.1|32
1652103790000|2022-05-09 13:43:10|162030.4|161940.4|161935.9|161805.9|162030.4|161940.4|161897.3|161794|40
1652103800000|2022-05-09 13:43:20|161930.2|161840.2|161985.5|161895.5|162006.8|161901.7|161926.6|161820|36
1652103810000|2022-05-09 13:43:30|161987.6|161897.6|162012.4|161922.4|162017.9|161927.9|161987.6|161897.6|36
1652103820000|2022-05-09 13:43:40|162013.6|161923.6|162014.7|161924.7|162015|161925|162009.7|161919.7|29
1652103830000|2022-05-09 13:43:50|162012.7|161922.7|162038.5|161948.5|162038.5|161948.5|162012.7|161922.7|38
1652103840000|2022-05-09 13:44:00|162082.4|161992.4|162108.1|162018.1|162124.9|162018.1|162080.8|161990.8|35
1652103850000|2022-05-09 13:44:10|162107.5|162017.5|162096.4|162006.4|162112.8|162022.8|162096.4|162006.4|39
1652103860000|2022-05-09 13:44:20|162092.3|162002.3|162093.9|162003.9|162105.4|162015.4|162089.5|161999.5|37
1652103870000|2022-05-09 13:44:30|162096.3|162006.3|162087.1|161997.1|162098.3|162008.3|162087.1|161997.1|33
1652103880000|2022-05-09 13:44:40|162087.9|161997.9|162091.9|162001.9|162100|162010|162086.7|161996.7|33
1652103890000|2022-05-09 13:44:50|162095.8|162005.8|162046.2|161916.2|162095.8|162005.8|162036.5|161916.2|40
1652103900000|2022-05-09 13:45:00|162027|161937|162012.8|161922.8|162048.9|161958.9|162011.5|161906.3|40
1652103910000|2022-05-09 13:45:10|162013.4|161923.4|162018.4|161928.4|162041|161951|162013.4|161923.4|35
1652103920000|2022-05-09 13:45:20|162019.2|161929.2|162015.9|161925.9|162022.2|161932.2|162012.5|161922.5|36
1652103930000|2022-05-09 13:45:30|162016.8|161926.8|162036.9|161946.9|162036.9|161946.9|162016.8|161926.8|34
1652103940000|2022-05-09 13:45:40|162060.4|161930.4|162039.4|161949.4|162060.6|161949.4|162032|161929.6|29
1652103950000|2022-05-09 13:45:50|162039.8|161949.8|162014.6|161924.6|162040.3|161950.3|162002.6|161912.6|40
1652103960000|2022-05-09 13:46:00|162014.1|161924.1|162024.9|161934.9|162025.7|161935.7|162014.1|161924.1|35
1652103970000|2022-05-09 13:46:10|162025|161935|162080.7|161990.7|162090.4|162000.4|162025|161935|38
1652103980000|2022-05-09 13:46:20|162081.1|161991.1|162078.8|161988.8|162091.6|161992.9|162068.4|161961.6|32
1652103990000|2022-05-09 13:46:30|162075.4|161985.4|162086.4|161996.4|162087|161997|162069.1|161979.1|30
1652104000000|2022-05-09 13:46:40|162084.8|161994.8|162086.6|161996.6|162086.6|161996.6|162083.9|161993.9|26
1652104010000|2022-05-09 13:46:50|162085.3|161995.3|162096.6|162006.6|162097.4|162007.4|162084.5|161994.5|31
1652104020000|2022-05-09 13:47:00|162096.9|162006.9|162098.3|162008.3|162102.4|162012.4|162096.9|162006.9|22
1652104030000|2022-05-09 13:47:10|162098.4|162008.4|162177.5|162087.5|162180.8|162090.8|162097.8|162007.8|30
1652104040000|2022-05-09 13:47:20|162178.8|162088.8|162176.7|162086.7|162179.1|162089.1|162174.4|162084.4|20
1652104050000|2022-05-09 13:47:30|162176.1|162086.1|162288|162198|162288.9|162198.9|162175.1|162085.1|31
1652104060000|2022-05-09 13:47:40|162308.6|162178.6|162277.5|162187.5|162308.6|162199.6|162275.5|162178.6|32
1652104070000|2022-05-09 13:47:50|162277.2|162187.2|162284.7|162194.7|162284.7|162194.7|162276.3|162186.3|37
1652104080000|2022-05-09 13:48:00|162286.6|162196.6|162324.4|162194.4|162324.4|162208.4|162223.6|162093.6|39
1652104090000|2022-05-09 13:48:10|162324.3|162194.3|162381.1|162251.1|162390.4|162260.4|162324.3|162194.3|38
1652104100000|2022-05-09 13:48:20|162381.3|162251.3|162332.8|162242.8|162381.3|162256.9|162329.9|162220.9|33
1652104110000|2022-05-09 13:48:30|162333.4|162243.4|162362.4|162232.4|162362.6|162250.6|162332.4|162224.9|35
1652104120000|2022-05-09 13:48:40|162363.2|162233.2|162322.3|162232.3|162363.4|162233.7|162317.8|162213.4|32
1652104130000|2022-05-09 13:48:50|162321.9|162231.9|162406.3|162276.3|162407.5|162277.5|162320.6|162230.6|25
1652104140000|2022-05-09 13:49:00|162407.1|162277.1|162401|162271|162408.5|162278.5|162397.5|162267.5|35
1652104150000|2022-05-09 13:49:10|162400.9|162270.9|162367|162277|162404|162284.8|162367|162265.2|26
1652104160000|2022-05-09 13:49:20|162368.2|162278.2|162365.3|162275.3|162368.2|162278.2|162362.4|162272.4|29
1652104170000|2022-05-09 13:49:30|162366|162276|162366.9|162276.9|162368.9|162278.9|162365.2|162275.2|24
1652104180000|2022-05-09 13:49:40|162367.1|162277.1|162364.9|162274.9|162368.6|162278.6|162362.1|162272.1|28
1652104190000|2022-05-09 13:49:50|162362.2|162272.2|162363.9|162273.9|162367|162277|162361.6|162271.6|24
1652104200000|2022-05-09 13:50:00|162362.4|162272.4|162364.5|162274.5|162386.2|162296.2|162357.8|162267.8|30
1652104210000|2022-05-09 13:50:10|162364.7|162274.7|162302.5|162212.5|162364.7|162274.7|162295.6|162205.6|38
1652104220000|2022-05-09 13:50:20|162304.1|162214.1|162297.9|162207.9|162309.8|162219.8|162294.5|162204.5|39
1652104230000|2022-05-09 13:50:30|162294.9|162204.9|162298|162208|162298|162208|162282.8|162192.8|37
1652104240000|2022-05-09 13:50:40|162297.3|162207.3|162289.9|162199.9|162297.3|162207.3|162277.3|162187.3|33
1652104250000|2022-05-09 13:50:50|162292.2|162202.2|162291.6|162201.6|162301.2|162211.2|162290.5|162200.5|38
1652104260000|2022-05-09 13:51:00|162290.9|162200.9|162295.3|162205.3|162302.5|162212.5|162288.9|162198.9|39
1652104270000|2022-05-09 13:51:10|162293.3|162203.3|162279.6|162189.6|162298.9|162208.9|162278.7|162188.7|36
1652104280000|2022-05-09 13:51:20|162279.9|162189.9|162295.1|162205.1|162298.9|162208.9|162279.9|162189.9|39
1652104290000|2022-05-09 13:51:30|162287.7|162197.7|162285.4|162195.4|162290.2|162200.2|162275.2|162185.2|35
1652104300000|2022-05-09 13:51:40|162280|162190|162274|162184|162280|162190|162195.2|162105.2|39
1652104310000|2022-05-09 13:51:50|162270.4|162180.4|162280.1|162190.1|162284.8|162194.8|162232|162102|38
1652104320000|2022-05-09 13:52:00|162280.9|162190.9|162272.5|162182.5|162282|162192|162272.5|162182.5|37
1652104330000|2022-05-09 13:52:10|162273.8|162183.8|162271.7|162181.7|162275.2|162185.2|162270|162180|28
1652104340000|2022-05-09 13:52:20|162269.2|162179.2|162249|162159|162271.1|162181.1|162243|162153|36
1652104350000|2022-05-09 13:52:30|162249.8|162159.8|162150.7|162060.7|162249.8|162159.8|162142.8|162037.6|40
1652104360000|2022-05-09 13:52:40|162150.1|162060.1|162203.3|162073.3|162204.2|162074.2|162129.3|162026.1|39
1652104370000|2022-05-09 13:52:50|162204.3|162074.3|162202.6|162072.6|162222.6|162119.9|162199|162069|39
1652104380000|2022-05-09 13:53:00|162201.8|162071.8|162147.9|162057.9|162201.8|162071.8|162132.2|162009.9|40
1652104390000|2022-05-09 13:53:10|162148.5|162058.5|162134.7|162004.7|162158.6|162061.4|162126.4|162004.7|36
1652104400000|2022-05-09 13:53:20|162115|162025|162097|161967|162117.3|162027.3|162079.2|161964.9|38
1652104410000|2022-05-09 13:53:30|162100.9|161970.9|162098.4|161968.4|162110.7|161987|162075.3|161961.8|38
1652104420000|2022-05-09 13:53:40|162100.1|161970.1|162054.1|161924.1|162101.9|161971.9|162034.7|161904.7|39
1652104430000|2022-05-09 13:53:50|162052.7|161922.7|162014.2|161884.2|162056.1|161926.1|161997.7|161867.7|40
1652104440000|2022-05-09 13:54:00|162014.1|161884.1|162096.4|161966.4|162108.6|161978.6|161984.7|161864.5|39
1652104450000|2022-05-09 13:54:10|162097.9|161967.9|162101.1|161971.1|162103.7|161973.7|162092.4|161962.4|38
1652104460000|2022-05-09 13:54:20|162101.6|161971.6|162099.9|161969.9|162126.4|161996.4|162091.2|161961.2|38
1652104470000|2022-05-09 13:54:30|162101.9|161971.9|162108.9|161978.9|162113.2|161983.2|162089.9|161959.9|40
1652104480000|2022-05-09 13:54:40|162109.3|161979.3|162111.3|161981.3|162147.9|162017.9|162108.1|161978.1|40
1652104490000|2022-05-09 13:54:50|162110.5|161980.5|162159.1|162029.1|162164.2|162034.2|162110.5|161980.5|38
1652104500000|2022-05-09 13:55:00|162157.7|162027.7|162149.9|162019.9|162162.8|162032.8|162146.5|162016.5|39
1652104510000|2022-05-09 13:55:10|162153.9|162023.9|162080.6|161950.6|162155.3|162025.3|162079.2|161949.2|37
1652104520000|2022-05-09 13:55:20|162079.4|161949.4|162111.5|161981.5|162115.8|161985.8|162016.8|161901|39
1652104530000|2022-05-09 13:55:30|162112.7|161982.7|162167.5|162037.5|162173.8|162065.2|162111.6|161981.6|39
1652104540000|2022-05-09 13:55:40|162168|162038|162244.7|162114.7|162247.7|162124.7|162152.7|162037.7|40
1652104550000|2022-05-09 13:55:50|162243|162113|162228.5|162138.5|162243.8|162139|162222.3|162110.9|36
1652104560000|2022-05-09 13:56:00|162228.7|162138.7|162230.3|162140.3|162230.3|162140.3|162224.5|162134.5|26
1652104570000|2022-05-09 13:56:10|162229.6|162139.6|162228.2|162098.2|162238.2|162141.6|162218.9|162097.7|37
1652104580000|2022-05-09 13:56:20|162214.5|162084.5|162230.6|162100.6|162237.3|162107.3|162193.1|162063.1|39
1652104590000|2022-05-09 13:56:30|162222.3|162092.3|162252|162122|162253.4|162123.4|162193.5|162063.5|38
1652104600000|2022-05-09 13:56:40|162251.3|162121.3|162264.8|162134.8|162264.8|162134.8|162248.8|162118.8|36
1652104610000|2022-05-09 13:56:50|162266|162136|162334.6|162204.6|162339.2|162209.2|162266|162136|39
1652104620000|2022-05-09 13:57:00|162333.4|162203.4|162366.8|162236.8|162372.1|162242.1|162321.1|162191.1|39
1652104630000|2022-05-09 13:57:10|162368.8|162238.8|162371.1|162241.1|162375.1|162245.1|162366.7|162236.7|37
1652104640000|2022-05-09 13:57:20|162370.2|162240.2|162318.4|162188.4|162371.9|162241.9|162317.5|162187.5|37
1652104650000|2022-05-09 13:57:30|162319.4|162189.4|162384.1|162254.1|162385.3|162255.3|162317.2|162187.2|40
1652104660000|2022-05-09 13:57:40|162386|162256|162436.9|162306.9|162438.5|162308.5|162385.2|162255.2|35
1652104670000|2022-05-09 13:57:50|162440.7|162310.7|162439.5|162309.5|162446.9|162316.9|162433.8|162303.8|36
1652104680000|2022-05-09 13:58:00|162435.4|162305.4|162384.4|162254.4|162435.4|162316.7|162384.4|162254.4|34
1652104690000|2022-05-09 13:58:10|162384.5|162254.5|162385|162255|162389.6|162259.6|162382|162252|33
1652104700000|2022-05-09 13:58:20|162385.7|162255.7|162345.6|162215.6|162413.9|162287.4|162331.6|162215.3|36
1652104710000|2022-05-09 13:58:30|162345.8|162215.8|162337.7|162207.7|162346.9|162216.9|162318.6|162188.6|35
1652104720000|2022-05-09 13:58:40|162337.4|162207.4|162292.8|162162.8|162337.4|162207.4|162244.8|162114.8|39
1652104730000|2022-05-09 13:58:50|162294.4|162164.4|162310.1|162180.1|162315.3|162185.3|162293|162163|36
1652104740000|2022-05-09 13:59:00|162310.3|162180.3|162291.9|162161.9|162312.8|162182.8|162280.8|162150.8|38
1652104750000|2022-05-09 13:59:10|162292|162162|162340.8|162210.8|162340.8|162210.8|162285.8|162155.8|38
1652104760000|2022-05-09 13:59:20|162338.4|162208.4|162409.7|162279.7|162442.2|162312.2|162338.4|162208.4|39
1652104770000|2022-05-09 13:59:30|162407.1|162277.1|162445.3|162315.3|162445.3|162315.3|162403.4|162273.4|40
1652104780000|2022-05-09 13:59:40|162445.1|162315.1|162454.3|162324.3|162457.7|162327.7|162409.7|162279.7|37
1652104790000|2022-05-09 13:59:50|162457.1|162327.1|162433.9|162303.9|162459.9|162329.9|162429.1|162299.1|35
1652104800000|2022-05-09 14:00:00|162420.5|162290.5|162437.8|162307.8|162440|162310|162411.9|162281.9|35
1652104810000|2022-05-09 14:00:10|162438.2|162308.2|162398.3|162268.3|162442.2|162312.2|162386.2|162256.2|38
1652104820000|2022-05-09 14:00:20|162397.1|162267.1|162350.5|162220.5|162402.7|162272.7|162350.5|162220.5|40
1652104830000|2022-05-09 14:00:30|162353.1|162223.1|162355.2|162225.2|162367.5|162237.5|162347.8|162217.8|38
1652104840000|2022-05-09 14:00:40|162355.4|162225.4|162425.8|162295.8|162426.6|162296.6|162355.4|162225.4|37
1652104850000|2022-05-09 14:00:50|162405.7|162275.7|162422.9|162292.9|162428.2|162298.2|162405.7|162275.7|38
1652104860000|2022-05-09 14:01:00|162422.2|162292.2|162425.3|162295.3|162425.3|162295.3|162417.8|162287.8|34
1652104870000|2022-05-09 14:01:10|162426.3|162296.3|162362.2|162232.2|162426.3|162296.3|162359.1|162229.1|39
1652104880000|2022-05-09 14:01:20|162360.6|162230.6|162367.1|162237.1|162367.1|162237.1|162360.6|162230.6|36
1652104890000|2022-05-09 14:01:30|162366.7|162236.7|162267.8|162137.8|162368.6|162238.6|162267.8|162137.8|34
1652104900000|2022-05-09 14:01:40|162259.9|162129.9|162323.8|162193.8|162323.8|162193.8|162254.6|162124.6|39
1652104910000|2022-05-09 14:01:50|162321|162191|162360.7|162230.7|162366.3|162236.3|162311.4|162181.4|40
1652104920000|2022-05-09 14:02:00|162360.8|162230.8|162314.4|162184.4|162361|162231|162272.3|162142.3|40
1652104930000|2022-05-09 14:02:10|162320.1|162190.1|162309.2|162179.2|162321.3|162191.3|162297.2|162167.2|37
1652104940000|2022-05-09 14:02:20|162312.2|162182.2|162291.6|162161.6|162316.4|162186.4|162287.9|162157.9|38
1652104950000|2022-05-09 14:02:30|162290.5|162160.5|162371.7|162241.7|162375.4|162245.4|162286.6|162156.6|39
1652104960000|2022-05-09 14:02:40|162370.5|162240.5|162359.4|162229.4|162370.5|162240.5|162329.5|162199.5|37
1652104970000|2022-05-09 14:02:50|162359.2|162229.2|162316.1|162186.1|162359.8|162229.8|162316.1|162186.1|37
1652104980000|2022-05-09 14:03:00|162314.4|162184.4|162316.2|162186.2|162317.1|162187.1|162310.5|162180.5|28
1652104990000|2022-05-09 14:03:10|162316.3|162186.3|162322.2|162192.2|162322.8|162192.8|162316.3|162186.3|34
1652105000000|2022-05-09 14:03:20|162322.3|162192.3|162297.6|162207.6|162323|162209.6|162297.6|162188.2|25
1652105010000|2022-05-09 14:03:30|162299.2|162209.2|162350|162220|162353.1|162223.1|162297.9|162207.9|40
1652105020000|2022-05-09 14:03:40|162349.2|162219.2|162346.3|162216.3|162354.5|162224.5|162346.3|162216.3|35
1652105030000|2022-05-09 14:03:50|162346.6|162216.6|162296.9|162166.9|162346.8|162216.8|162283.3|162165.8|31
1652105040000|2022-05-09 14:04:00|162297.8|162167.8|162272.9|162142.9|162299.9|162169.9|162249.5|162139.3|39
1652105050000|2022-05-09 14:04:10|162271.5|162141.5|162254.8|162164.8|162274.9|162164.8|162253.4|162141.5|33
1652105060000|2022-05-09 14:04:20|162255.4|162165.4|162384.7|162254.7|162389.5|162259.5|162244.4|162154.4|35
1652105070000|2022-05-09 14:04:30|162384.9|162254.9|162365.3|162275.3|162387.8|162276.7|162345.4|162232.5|38
1652105080000|2022-05-09 14:04:40|162385.4|162255.4|162384.1|162254.1|162390.7|162260.7|162384.1|162254.1|35
1652105090000|2022-05-09 14:04:50|162383.1|162253.1|162356.6|162226.6|162383.8|162253.8|162337.9|162226.4|33
1652105100000|2022-05-09 14:05:00|162356.3|162226.3|162310.9|162180.9|162356.3|162229.3|162310.3|162180.3|37
1652105110000|2022-05-09 14:05:10|162311|162181|162297.3|162167.3|162311|162181|162295.9|162165.9|33
1652105120000|2022-05-09 14:05:20|162297.8|162167.8|162282.6|162192.6|162302|162192.6|162249.4|162139.2|36
1652105130000|2022-05-09 14:05:30|162285.6|162195.6|162279.9|162189.9|162286.4|162196.4|162276.9|162186.9|36
1652105140000|2022-05-09 14:05:40|162280.2|162190.2|162291.1|162161.1|162291.1|162193.6|162269.7|162160|32
1652105150000|2022-05-09 14:05:50|162290.5|162160.5|162294.1|162164.1|162296.5|162166.5|162289.5|162159.5|33
1652105160000|2022-05-09 14:06:00|162294.3|162164.3|162353|162223|162354.8|162245|162294.2|162164.2|35
1652105170000|2022-05-09 14:06:10|162354.5|162224.5|162360|162230|162360|162230|162354.5|162224.5|33
1652105180000|2022-05-09 14:06:20|162360.3|162230.3|162369|162239|162384.8|162254.8|162360.3|162230.3|33
1652105190000|2022-05-09 14:06:30|162367.7|162237.7|162381.1|162251.1|162381.4|162251.4|162364|162234|33
1652105200000|2022-05-09 14:06:40|162382.5|162252.5|162336.2|162206.2|162388|162258|162333.6|162203.6|37
1652105210000|2022-05-09 14:06:50|162291.8|162201.8|162307.4|162177.4|162308.5|162201.8|162291.4|162161.4|30
1652105220000|2022-05-09 14:07:00|162307|162177|162307.3|162177.3|162317.6|162187.6|162306.3|162176.3|35
1652105230000|2022-05-09 14:07:10|162307.2|162177.2|162293.7|162163.7|162315.6|162185.6|162290|162160|30
1652105240000|2022-05-09 14:07:20|162293|162163|162351.1|162221.1|162352.7|162222.7|162288.5|162158.5|39
1652105250000|2022-05-09 14:07:30|162361.3|162231.3|162368.2|162238.2|162393.8|162263.8|162361.3|162231.3|35
1652105260000|2022-05-09 14:07:40|162368.3|162238.3|162423|162293|162423|162293|162367.8|162237.8|31
1652105270000|2022-05-09 14:07:50|162424|162294|162423.6|162293.6|162431.8|162301.8|162422|162292|29
1652105280000|2022-05-09 14:08:00|162421.8|162291.8|162355|162225|162429.7|162299.7|162352.4|162222.4|28
1652105290000|2022-05-09 14:08:10|162357.9|162227.9|162333.6|162203.6|162358.3|162228.3|162325.6|162195.6|35
1652105300000|2022-05-09 14:08:20|162334|162204|162321.6|162191.6|162334|162204|162319.6|162189.6|34
1652105310000|2022-05-09 14:08:30|162322.1|162192.1|162302.7|162172.7|162322.4|162192.4|162298.3|162168.3|32
1652105320000|2022-05-09 14:08:40|162303.2|162173.2|162234.2|162104.2|162305.4|162175.4|162227.1|162097.1|34
1652105330000|2022-05-09 14:08:50|162234|162104|162219.5|162089.5|162235.6|162105.6|162217|162087|34
1652105340000|2022-05-09 14:09:00|162222|162092|162188.6|162058.6|162223.5|162093.5|162170.5|162040.5|34
1652105350000|2022-05-09 14:09:10|162186.7|162056.7|162229.7|162099.7|162229.7|162099.7|162162.4|162032.4|35
1652105360000|2022-05-09 14:09:20|162239.7|162109.7|162203.9|162073.9|162243.4|162113.4|162203.9|162073.9|32
1652105370000|2022-05-09 14:09:30|162184.8|162054.8|162205.1|162075.1|162205.5|162075.5|162183.8|162053.8|38
1652105380000|2022-05-09 14:09:40|162204.4|162074.4|162188|162058|162205.4|162075.4|162188|162058|34
1652105390000|2022-05-09 14:09:50|162186.1|162056.1|162188.1|162058.1|162188.4|162058.4|162164.3|162034.3|37
1652105400000|2022-05-09 14:10:00|162184.6|162054.6|162174.7|162044.7|162189.1|162059.1|162173.4|162043.4|34
1652105410000|2022-05-09 14:10:10|162173.8|162043.8|162176.9|162046.9|162177.5|162047.5|162173.4|162043.4|27
1652105420000|2022-05-09 14:10:20|162176.8|162046.8|162173.6|162043.6|162179.4|162049.4|162173.3|162043.3|24
1652105430000|2022-05-09 14:10:30|162175.5|162045.5|162169.7|162039.7|162176|162046|162168.9|162038.9|35
1652105440000|2022-05-09 14:10:40|162170|162040|162170.9|162040.9|162173.2|162043.2|162170|162040|30
1652105450000|2022-05-09 14:10:50|162170.5|162040.5|162191.9|162061.9|162193.9|162063.9|162170.4|162040.4|29
1652105460000|2022-05-09 14:11:00|162191.6|162061.6|162170.8|162040.8|162193.3|162063.3|162170.8|162040.8|35
1652105470000|2022-05-09 14:11:10|162170.5|162040.5|162153.2|162023.2|162170.8|162040.8|162141.2|162011.2|38
1652105480000|2022-05-09 14:11:20|162155.2|162025.2|162179.6|162049.6|162179.6|162049.6|162145.1|162015.1|39
1652105490000|2022-05-09 14:11:30|162185.3|162055.3|162166.8|162036.8|162191.9|162061.9|162166.1|162036.1|35
1652105500000|2022-05-09 14:11:40|162166.6|162036.6|162169.5|162039.5|162172.2|162042.2|162161.3|162031.3|35
1652105510000|2022-05-09 14:11:50|162168|162038|162165.7|162035.7|162175.2|162045.2|162164.8|162034.8|33
1652105520000|2022-05-09 14:12:00|162166.3|162036.3|162188|162058|162188|162058|162166.3|162036.3|33
1652105530000|2022-05-09 14:12:10|162188.3|162058.3|162203.9|162113.9|162225.3|162115|162187.3|162057.3|33
1652105540000|2022-05-09 14:12:20|162188.9|162098.9|162168.5|162078.5|162196.4|162099.1|162167.9|162057.6|34
1652105550000|2022-05-09 14:12:30|162168.4|162078.4|162176.6|162046.6|162185|162078.9|162158|162044.6|33
1652105560000|2022-05-09 14:12:40|162178.4|162048.4|162175.3|162045.3|162179.3|162068.7|162156.9|162038.9|35
1652105570000|2022-05-09 14:12:50|162175.6|162045.6|162114.6|162024.6|162176.2|162046.2|162109.7|162012.3|32
1652105580000|2022-05-09 14:13:00|162115.2|162025.2|162138.2|162008.2|162139.1|162027.4|162115|162008.2|30
1652105590000|2022-05-09 14:13:10|162137.7|162007.7|162132|162002|162138.3|162008.3|162131.1|162001.1|34
1652105600000|2022-05-09 14:13:20|162131.9|162001.9|162102.9|162012.9|162131.9|162014.4|162092.1|161991.1|38
1652105610000|2022-05-09 14:13:30|162103.2|162013.2|162107.9|162017.9|162108.1|162018.1|162103.1|162013.1|29
1652105620000|2022-05-09 14:13:40|162107.6|162017.6|162169.6|162039.6|162189.9|162062.6|162107.6|162010.1|36
1652105630000|2022-05-09 14:13:50|162168.6|162038.6|162214.8|162084.8|162220.9|162090.9|162168.6|162038.6|39
1652105640000|2022-05-09 14:14:00|162213.1|162083.1|162183.8|162053.8|162219.5|162089.5|162182.2|162052.2|35
1652105650000|2022-05-09 14:14:10|162184|162054|162171|162041|162184.7|162054.7|162161.8|162031.8|30
1652105660000|2022-05-09 14:14:20|162171.8|162041.8|162173|162043|162174.8|162044.8|162171|162041|29
1652105670000|2022-05-09 14:14:30|162173.9|162043.9|162151.1|162061.1|162173.9|162062.6|162150.3|162039.8|29
1652105680000|2022-05-09 14:14:40|162155.4|162065.4|162181.3|162051.3|162190.9|162067.1|162154|162040.7|35
1652105690000|2022-05-09 14:14:50|162185|162055|162182.6|162052.6|162185|162055|162179.1|162049.1|22
1652105700000|2022-05-09 14:15:00|162197.5|162067.5|162174.2|162044.2|162200|162070|162171.2|162041.2|34
1652105710000|2022-05-09 14:15:10|162175.8|162045.8|162149.4|162019.4|162176.7|162046.7|162143|162013|38
1652105720000|2022-05-09 14:15:20|162148.1|162018.1|162158.1|162028.1|162162|162032|162132.5|162002.5|40
1652105730000|2022-05-09 14:15:30|162159.3|162029.3|162164.7|162034.7|162170.3|162040.3|162159.3|162029.3|31
1652105740000|2022-05-09 14:15:40|162166|162036|162154.4|162024.4|162166|162036|162153.2|162023.2|34
1652105750000|2022-05-09 14:15:50|162154.5|162024.5|162079.4|161989.4|162155.9|162025.9|162070.4|161965.7|34
1652105760000|2022-05-09 14:16:00|162077.7|161987.7|162055.7|161925.7|162102.7|161991.8|162055.7|161925.7|29
1652105770000|2022-05-09 14:16:10|162056.7|161926.7|162056.3|161926.3|162057.5|161927.5|162016.8|161886.8|36
1652105780000|2022-05-09 14:16:20|162081.8|161951.8|162164|162034|162174.6|162067.5|162081.8|161951.8|40
1652105790000|2022-05-09 14:16:30|162163.9|162033.9|162232|162102|162232|162102|162161.3|162031.3|39
1652105800000|2022-05-09 14:16:40|162231.1|162101.1|162248|162118|162248.2|162118.2|162225.2|162095.2|34
1652105810000|2022-05-09 14:16:50|162244.7|162114.7|162240.8|162110.8|162251.5|162121.5|162237.6|162107.6|38
1652105820000|2022-05-09 14:17:00|162241.2|162111.2|162245.7|162115.7|162247.2|162117.2|162239.6|162109.6|38
1652105830000|2022-05-09 14:17:10|162245.5|162115.5|162243.3|162113.3|162248.5|162118.5|162243.1|162113.1|37
1652105840000|2022-05-09 14:17:20|162243.1|162113.1|162229|162139|162246.7|162139|162221|162108.8|39
1652105850000|2022-05-09 14:17:30|162223.9|162133.9|162227|162137|162229.1|162139.1|162221.7|162131.7|34
1652105860000|2022-05-09 14:17:40|162226.9|162136.9|162258.9|162128.9|162263.8|162138.4|162222.5|162117.7|31
1652105870000|2022-05-09 14:17:50|162259.4|162129.4|162237.4|162147.4|162259.4|162151.1|162236.2|162127.6|15
1652105880000|2022-05-09 14:18:00|162240.6|162150.6|162302.5|162172.5|162310.1|162180.1|162236.2|162146.2|28
1652105890000|2022-05-09 14:18:10|162302|162172|162288|162158|162303.7|162173.7|162288|162158|31
1652105900000|2022-05-09 14:18:20|162288.3|162158.3|162269.2|162179.2|162288.3|162179.2|162262.5|162158.3|18
1652105910000|2022-05-09 14:18:30|162265.3|162175.3|162266.4|162176.4|162269.7|162179.7|162264.7|162174.7|20
1652105920000|2022-05-09 14:18:40|162267.9|162177.9|162306.2|162176.2|162306.4|162178.9|162266.2|162165.7|20
1652105930000|2022-05-09 14:18:50|162306.1|162176.1|162294.2|162164.2|162309.5|162179.5|162290.8|162160.8|34
1652105940000|2022-05-09 14:19:00|162294|162164|162306.1|162176.1|162312.7|162194.2|162275.5|162164|33
1652105950000|2022-05-09 14:19:10|162306.9|162176.9|162283.7|162193.7|162309.9|162193.7|162262|162167.9|36
1652105960000|2022-05-09 14:19:20|162286.9|162196.9|162278|162188|162289.9|162199.9|162275|162185|38
1652105970000|2022-05-09 14:19:30|162279.4|162189.4|162296.2|162206.2|162322.5|162227.5|162278.4|162181.8|39
1652105980000|2022-05-09 14:19:40|162296.6|162206.6|162317.5|162227.5|162318.7|162228.7|162295.5|162205.5|25
1652105990000|2022-05-09 14:19:50|162315.6|162225.6|162328|162238|162328|162238|162308|162218|32
1652106000000|2022-05-09 14:20:00|162327.4|162237.4|162378.4|162288.4|162399.8|162300.7|162326.8|162236.8|36
1652106010000|2022-05-09 14:20:10|162378.2|162288.2|162340|162250|162378.2|162288.2|162288.9|162198.9|39
1652106020000|2022-05-09 14:20:20|162342|162252|162365.4|162275.4|162377.5|162275.4|162342|162238.4|39
1652106030000|2022-05-09 14:20:30|162368.2|162278.2|162347.3|162257.3|162395.7|162278.4|162342.3|162252.3|37
1652106040000|2022-05-09 14:20:40|162347.5|162257.5|162346.6|162256.6|162348.9|162258.9|162345|162255|29
1652106050000|2022-05-09 14:20:50|162346.2|162256.2|162347.4|162257.4|162348.1|162258.1|162344.5|162254.5|28
1652106060000|2022-05-09 14:21:00|162347.6|162257.6|162342.4|162252.4|162350.6|162260.6|162335.1|162245.1|35
1652106070000|2022-05-09 14:21:10|162345|162255|162345.5|162255.5|162346.2|162256.2|162341|162251|29
1652106080000|2022-05-09 14:21:20|162344.2|162254.2|162339.5|162249.5|162345.6|162255.6|162338.4|162248.4|22
1652106090000|2022-05-09 14:21:30|162339.3|162249.3|162340.6|162250.6|162341.6|162251.6|162336|162246|28
1652106100000|2022-05-09 14:21:40|162340.5|162250.5|162340.9|162250.9|162349.5|162259.5|162339.5|162249.5|35
1652106110000|2022-05-09 14:21:50|162341|162251|162341.7|162251.7|162343|162253|162337.2|162247.2|34
1652106120000|2022-05-09 14:22:00|162332.2|162242.2|162274.1|162184.1|162333.9|162243.9|162271.1|162181.1|40
1652106130000|2022-05-09 14:22:10|162273.7|162183.7|162275.1|162185.1|162280.7|162190.7|162272.4|162182.4|37
1652106140000|2022-05-09 14:22:20|162273.3|162183.3|162278.8|162188.8|162279.8|162189.8|162268.6|162178.6|38
1652106150000|2022-05-09 14:22:30|162278.9|162188.9|162274.8|162184.8|162279.5|162189.5|162270.7|162180.7|33
1652106160000|2022-05-09 14:22:40|162274.6|162184.6|162284.8|162194.8|162287.6|162197.6|162273.6|162183.6|35
1652106170000|2022-05-09 14:22:50|162284.3|162194.3|162286|162196|162287.8|162197.8|162280|162190|36
1652106180000|2022-05-09 14:23:00|162285.9|162195.9|162290.4|162200.4|162301.1|162211.1|162285.9|162195.9|37
1652106190000|2022-05-09 14:23:10|162290.5|162200.5|162296.3|162206.3|162297.4|162207.4|162290.5|162200.5|19
1652106200000|2022-05-09 14:23:20|162296.7|162206.7|162310.1|162220.1|162312.3|162222.3|162291.3|162201.3|33
1652106210000|2022-05-09 14:23:30|162310.4|162220.4|162312.3|162222.3|162316.8|162226.8|162308.6|162218.6|37
1652106220000|2022-05-09 14:23:40|162312.5|162222.5|162296.5|162206.5|162316|162226|162290.1|162200.1|30
1652106230000|2022-05-09 14:23:50|162297.2|162207.2|162296.5|162206.5|162297.2|162207.2|162289.6|162199.6|23
1652106240000|2022-05-09 14:24:00|162296|162206|162295.3|162205.3|162308.6|162218.6|162294.9|162204.9|32
1652106250000|2022-05-09 14:24:10|162294.4|162204.4|162294.8|162204.8|162300.3|162210.3|162293.1|162203.1|30
1652106260000|2022-05-09 14:24:20|162295.4|162205.4|162293.1|162203.1|162298.2|162208.2|162291.9|162201.9|17
1652106270000|2022-05-09 14:24:30|162293|162203|162289.4|162199.4|162293.7|162203.7|162289.4|162199.4|14
1652106280000|2022-05-09 14:24:40|162288.1|162198.1|162290.3|162200.3|162291.8|162201.8|162287.9|162197.9|21
1652106290000|2022-05-09 14:24:50|162290|162200|162290.8|162200.8|162292|162202|162290|162200|11
1652106300000|2022-05-09 14:25:00|162291.1|162201.1|162278.4|162188.4|162300|162210|162278.3|162188.3|24
1652106310000|2022-05-09 14:25:10|162280.4|162190.4|162280.9|162190.9|162280.9|162190.9|162276.9|162186.9|26
1652106320000|2022-05-09 14:25:20|162280.3|162190.3|162281.8|162191.8|162282.3|162192.3|162278.2|162188.2|32
1652106330000|2022-05-09 14:25:30|162281.9|162191.9|162285.9|162195.9|162288|162198|162281.6|162191.6|29
1652106340000|2022-05-09 14:25:40|162285.4|162195.4|162283.2|162193.2|162285.4|162195.4|162281.9|162191.9|21
1652106350000|2022-05-09 14:25:50|162283.3|162193.3|162278.2|162188.2|162283.3|162193.3|162277.4|162187.4|31
1652106360000|2022-05-09 14:26:00|162277.5|162187.5|162275.5|162185.5|162277.5|162187.5|162274.2|162184.2|30
1652106370000|2022-05-09 14:26:10|162275.4|162185.4|162278.5|162188.5|162283.5|162193.5|162274.6|162184.6|25
1652106380000|2022-05-09 14:26:20|162277.6|162187.6|162215.6|162125.6|162277.6|162187.6|162210.5|162120.5|37
1652106390000|2022-05-09 14:26:30|162214.4|162124.4|162225.5|162135.5|162225.5|162135.5|162213.7|162123.7|28
1652106400000|2022-05-09 14:26:40|162224.2|162134.2|162296.7|162206.7|162296.7|162206.7|162220.5|162130.5|35
1652106410000|2022-05-09 14:26:50|162295.2|162205.2|162289.9|162199.9|162296.5|162206.5|162289.4|162199.4|32
1652106420000|2022-05-09 14:27:00|162291.2|162201.2|162285.3|162195.3|162291.2|162201.2|162284.2|162194.2|27
1652106430000|2022-05-09 14:27:10|162285.1|162195.1|162275.3|162185.3|162285.1|162195.1|162268.7|162178.7|27
1652106440000|2022-05-09 14:27:20|162277.7|162187.7|162274.2|162184.2|162278|162188|162272.7|162182.7|28
1652106450000|2022-05-09 14:27:30|162274.3|162184.3|162283.2|162193.2|162291.8|162201.8|162274.3|162184.3|34
1652106460000|2022-05-09 14:27:40|162282.2|162192.2|162276.5|162186.5|162283.1|162193.1|162275.8|162185.8|31
1652106470000|2022-05-09 14:27:50|162274.9|162184.9|162278.9|162188.9|162279.9|162189.9|162274.8|162184.8|27
1652106480000|2022-05-09 14:28:00|162279|162189|162382.3|162292.3|162399.4|162293.4|162279|162189|31
1652106490000|2022-05-09 14:28:10|162382.8|162292.8|162367.5|162277.5|162384.9|162294.9|162367.5|162277.5|32
1652106500000|2022-05-09 14:28:20|162367|162277|162373.1|162283.1|162378.9|162288.9|162364.6|162274.6|32
1652106510000|2022-05-09 14:28:30|162374.3|162284.3|162369.3|162279.3|162375.3|162285.3|162362.1|162272.1|33
1652106520000|2022-05-09 14:28:40|162366.3|162276.3|162375.2|162285.2|162387.4|162297.4|162363.8|162273.8|30
1652106530000|2022-05-09 14:28:50|162376.6|162286.6|162392.4|162302.4|162394.6|162304.6|162373.7|162283.7|36
1652106540000|2022-05-09 14:29:00|162392|162302|162403.6|162313.6|162421.2|162331.2|162391.3|162301.3|40
1652106550000|2022-05-09 14:29:10|162386.7|162296.7|162362.5|162232.5|162386.7|162296.7|162295.7|162165.7|40
1652106560000|2022-05-09 14:29:20|162355.8|162225.8|162410|162280|162416.7|162286.7|162354.6|162224.6|36
1652106570000|2022-05-09 14:29:30|162410.2|162280.2|162435.1|162305.1|162435.4|162305.4|162410.2|162280.2|39
1652106580000|2022-05-09 14:29:40|162434.7|162304.7|162443.3|162313.3|162444.8|162314.8|162433.7|162303.7|32
1652106590000|2022-05-09 14:29:50|162443.2|162313.2|162434.7|162304.7|162443.2|162324.6|162414.6|162303|38
1652106600000|2022-05-09 14:30:00|162436|162306|162433.2|162303.2|162440.6|162310.6|162431.7|162301.7|37
1652106610000|2022-05-09 14:30:10|162433.8|162303.8|162397.2|162307.2|162439.1|162314.3|162391.8|162290.5|36
1652106620000|2022-05-09 14:30:20|162398.6|162308.6|162395.2|162305.2|162406.7|162316.7|162393.8|162303.8|37
1652106630000|2022-05-09 14:30:30|162395.6|162305.6|162369.8|162279.8|162405.7|162315.7|162369.8|162279.8|37
1652106640000|2022-05-09 14:30:40|162370.5|162280.5|162374.6|162284.6|162374.6|162284.6|162369|162279|32
1652106650000|2022-05-09 14:30:50|162374.4|162284.4|162291.9|162201.9|162375|162285|162287.7|162197.7|39
1652106660000|2022-05-09 14:31:00|162291.4|162201.4|162348.6|162218.6|162352.3|162242.1|162291.4|162201.4|37
1652106670000|2022-05-09 14:31:10|162345.2|162215.2|162310.8|162220.8|162346.3|162228|162310.5|162199.3|32
1652106680000|2022-05-09 14:31:20|162312.2|162222.2|162327.6|162237.6|162333.7|162243.7|162312.2|162222.2|31
1652106690000|2022-05-09 14:31:30|162326.9|162236.9|162361.3|162231.3|162369.5|162241.4|162326.5|162225.9|27
1652106700000|2022-05-09 14:31:40|162359.4|162229.4|162348.4|162218.4|162359.9|162229.9|162346.4|162216.4|32
1652106710000|2022-05-09 14:31:50|162349.5|162219.5|162360.4|162230.4|162360.4|162230.4|162346.3|162216.3|29
1652106720000|2022-05-09 14:32:00|162358.1|162228.1|162363.9|162273.9|162369.3|162279.3|162337.6|162227.1|33
1652106730000|2022-05-09 14:32:10|162364|162274|162368.2|162278.2|162370.9|162280.9|162363|162273|29
1652106740000|2022-05-09 14:32:20|162368|162278|162369.5|162279.5|162372.4|162282.4|162366.6|162276.6|22
1652106750000|2022-05-09 14:32:30|162369.6|162279.6|162411|162321|162415.8|162325.8|162369.6|162279.6|37
1652106760000|2022-05-09 14:32:40|162412.7|162322.7|162455.1|162325.1|162457.4|162339.8|162412.7|162309.8|35
1652106770000|2022-05-09 14:32:50|162460.4|162330.4|162458.4|162368.4|162482.2|162374.9|162445.2|162330.4|38
1652106780000|2022-05-09 14:33:00|162460.1|162370.1|162463|162373|162469.1|162379.1|162460.1|162370.1|35
1652106790000|2022-05-09 14:33:10|162462.7|162372.7|162461.5|162371.5|162464.8|162374.8|162454.2|162364.2|35
1652106800000|2022-05-09 14:33:20|162460|162370|162425.4|162335.4|162462.6|162372.6|162414.6|162324.6|37
1652106810000|2022-05-09 14:33:30|162426.5|162336.5|162460.6|162370.6|162472.6|162382.6|162425.1|162335.1|36
1652106820000|2022-05-09 14:33:40|162461.4|162371.4|162461.2|162371.2|162465.8|162375.8|162457.9|162367.9|39
1652106830000|2022-05-09 14:33:50|162458.9|162368.9|162472.2|162382.2|162477.4|162387.4|162453.5|162363.5|34
1652106840000|2022-05-09 14:34:00|162471.7|162381.7|162457.8|162367.8|162471.7|162381.7|162457.8|162367.8|35
1652106850000|2022-05-09 14:34:10|162462.9|162372.9|162467.7|162377.7|162480|162390|162457.2|162367.2|32
1652106860000|2022-05-09 14:34:20|162465.3|162375.3|162463.1|162373.1|162474|162384|162454.6|162364.6|35
1652106870000|2022-05-09 14:34:30|162467.2|162377.2|162442.9|162352.9|162467.9|162377.9|162440.8|162350.8|38
1652106880000|2022-05-09 14:34:40|162442.7|162352.7|162446|162356|162450.2|162360.2|162441.7|162351.7|32
1652106890000|2022-05-09 14:34:50|162444.9|162354.9|162478.4|162388.4|162478.4|162388.4|162444.2|162354.2|37
1652106900000|2022-05-09 14:35:00|162480|162390|162465|162375|162480|162390|162463.5|162373.5|30
1652106910000|2022-05-09 14:35:10|162463.4|162373.4|162465.2|162375.2|162473.7|162383.7|162463.4|162373.4|34
1652106920000|2022-05-09 14:35:20|162466.4|162376.4|162461.7|162371.7|162473.4|162383.4|162461.7|162371.7|30
1652106930000|2022-05-09 14:35:30|162461.6|162371.6|162465.8|162375.8|162472.1|162382.1|162460.1|162370.1|35
1652106940000|2022-05-09 14:35:40|162470.6|162380.6|162463.4|162373.4|162476.3|162386.3|162463.4|162373.4|32
1652106950000|2022-05-09 14:35:50|162467|162377|162469.5|162379.5|162472.2|162382.2|162458.2|162368.2|35
1652106960000|2022-05-09 14:36:00|162472.3|162382.3|162466.8|162376.8|162478.9|162388.9|162464.2|162374.2|36
1652106970000|2022-05-09 14:36:10|162468.8|162378.8|162474.2|162384.2|162480.8|162390.8|162456.5|162366.5|36
1652106980000|2022-05-09 14:36:20|162474.9|162384.9|162473.7|162383.7|162478.8|162388.8|162471.8|162381.8|32
1652106990000|2022-05-09 14:36:30|162474.5|162384.5|162462|162372|162474.5|162384.5|162458.7|162368.7|33
1652107000000|2022-05-09 14:36:40|162463.2|162373.2|162461.8|162371.8|162467.1|162377.1|162458.2|162368.2|31
1652107010000|2022-05-09 14:36:50|162458.9|162368.9|162451.6|162361.6|162458.9|162368.9|162443.2|162353.2|36
1652107020000|2022-05-09 14:37:00|162453.1|162363.1|162460|162370|162468.3|162378.3|162451.4|162361.4|37
1652107030000|2022-05-09 14:37:10|162459.7|162369.7|162461.8|162371.8|162463.4|162373.4|162455.5|162365.5|33
1652107040000|2022-05-09 14:37:20|162461.5|162371.5|162481.5|162391.5|162482.2|162392.2|162459.7|162369.7|33
1652107050000|2022-05-09 14:37:30|162479.5|162389.5|162420.9|162330.9|162479.5|162389.5|162417.4|162309.3|34
1652107060000|2022-05-09 14:37:40|162421.2|162331.2|162422.2|162332.2|162424.1|162334.1|162419.4|162329.4|28
1652107070000|2022-05-09 14:37:50|162423.9|162333.9|162417|162327|162424|162334|162415.7|162325.7|22
1652107080000|2022-05-09 14:38:00|162417.2|162327.2|162427.7|162337.7|162427.7|162337.7|162416.2|162326.2|25
1652107090000|2022-05-09 14:38:10|162428.9|162338.9|162502.4|162372.4|162502.4|162372.4|162428.9|162331.7|38
1652107100000|2022-05-09 14:38:20|162501.6|162371.6|162496.3|162406.3|162518.1|162408.3|162493.9|162370.4|40
1652107110000|2022-05-09 14:38:30|162499|162409|162521.6|162391.6|162523.3|162412.2|162499|162389.3|31
1652107120000|2022-05-09 14:38:40|162521.3|162391.3|162519.6|162389.6|162522.5|162392.5|162519.1|162389.1|23
1652107130000|2022-05-09 14:38:50|162519|162389|162499.1|162409.1|162519.3|162409.1|162468.9|162356.6|28
1652107140000|2022-05-09 14:39:00|162496.7|162406.7|162498.3|162408.3|162498.4|162408.4|162491.9|162401.9|25
1652107150000|2022-05-09 14:39:10|162498.4|162408.4|162495.9|162405.9|162498.8|162408.8|162494.1|162404.1|24
1652107160000|2022-05-09 14:39:20|162494.9|162404.9|162495.3|162405.3|162499.8|162409.8|162493.3|162403.3|31
1652107170000|2022-05-09 14:39:30|162495|162405|162518.2|162388.2|162523|162413.2|162495|162381.1|35
1652107180000|2022-05-09 14:39:40|162518.8|162388.8|162515.4|162385.4|162521.7|162391.7|162514.3|162384.3|33
1652107190000|2022-05-09 14:39:50|162514.7|162384.7|162519.1|162389.1|162519.6|162389.6|162513.7|162383.7|26
1652107200000|2022-05-09 14:40:00|162519.2|162389.2|162497.6|162407.6|162519.2|162410.2|162492.1|162389.2|30
1652107210000|2022-05-09 14:40:10|162497.9|162407.9|162484.3|162394.3|162497.9|162407.9|162481.7|162391.7|37
1652107220000|2022-05-09 14:40:20|162485.2|162395.2|162485.2|162355.2|162487.9|162397|162471.5|162355.2|34
1652107230000|2022-05-09 14:40:30|162483.7|162353.7|162466.3|162376.3|162489.6|162376.3|162461.6|162351.4|31
1652107240000|2022-05-09 14:40:40|162466.4|162376.4|162467.6|162377.6|162476.6|162386.6|162466.1|162376.1|34
1652107250000|2022-05-09 14:40:50|162467.2|162377.2|162455.9|162365.9|162477.8|162378.8|162452.7|162338.7|35
1652107260000|2022-05-09 14:41:00|162456|162366|162455.2|162365.2|162456|162366|162452.5|162362.5|32
1652107270000|2022-05-09 14:41:10|162451.6|162361.6|162422.4|162332.4|162469.3|162361.6|162413.4|162312.7|36
1652107280000|2022-05-09 14:41:20|162424|162334|162421.8|162331.8|162424.7|162334.7|162420.4|162330.4|26
1652107290000|2022-05-09 14:41:30|162419.1|162329.1|162421.8|162331.8|162422.9|162332.9|162419.1|162329.1|20
1652107300000|2022-05-09 14:41:40|162421|162331|162459.9|162329.9|162469.8|162339.8|162418.9|162317.5|30
1652107310000|2022-05-09 14:41:50|162444.7|162354.7|162440|162350|162444.7|162354.7|162436.4|162346.4|32
1652107320000|2022-05-09 14:42:00|162439.8|162349.8|162435.3|162345.3|162440.1|162350.1|162434|162344|29
1652107330000|2022-05-09 14:42:10|162433.8|162343.8|162427.9|162337.9|162436|162346|162427.9|162337.9|21
1652107340000|2022-05-09 14:42:20|162426.6|162336.6|162400.1|162310.1|162442.2|162339.3|162398.7|162308.7|36
1652107350000|2022-05-09 14:42:30|162395.5|162305.5|162373.9|162283.9|162398.6|162308.6|162363.8|162255.2|39
1652107360000|2022-05-09 14:42:40|162372.3|162282.3|162370.2|162280.2|162373|162283|162368.4|162278.4|31
1652107370000|2022-05-09 14:42:50|162364.9|162274.9|162356|162266|162364.9|162274.9|162352.3|162262.3|37
1652107380000|2022-05-09 14:43:00|162356.1|162266.1|162354.3|162264.3|162373.5|162283.5|162354.3|162264.3|38
1652107390000|2022-05-09 14:43:10|162355.1|162265.1|162397.1|162267.1|162397.1|162274|162348.2|162239|32
1652107400000|2022-05-09 14:43:20|162397.7|162267.7|162426|162296|162429.2|162316.4|162392.3|162264|35
1652107410000|2022-05-09 14:43:30|162427.9|162297.9|162405.4|162315.4|162431.8|162319.6|162404.5|162297|35
1652107420000|2022-05-09 14:43:40|162404.6|162314.6|162385.3|162295.3|162404.6|162314.6|162385.3|162295.3|32
1652107430000|2022-05-09 14:43:50|162387|162297|162402.1|162272.1|162412.5|162299.2|162376.9|162265.7|37
1652107440000|2022-05-09 14:44:00|162404.1|162274.1|162377.2|162287.2|162404.1|162304.7|162377.2|162269.2|38
1652107450000|2022-05-09 14:44:10|162380.1|162290.1|162366|162276|162384.8|162290.1|162358.7|162254.8|34
1652107460000|2022-05-09 14:44:20|162365.7|162275.7|162380.8|162290.8|162404.9|162297.7|162365.6|162269|30
1652107470000|2022-05-09 14:44:30|162380.5|162290.5|162422.9|162292.9|162435.1|162322.3|162377.3|162268.3|34
1652107480000|2022-05-09 14:44:40|162421|162291|162400|162270|162421.8|162305.5|162377.3|162267.9|37
1652107490000|2022-05-09 14:44:50|162401.2|162271.2|162387|162297|162404.1|162305.1|162385.9|162271.2|20
1652107500000|2022-05-09 14:45:00|162388|162298|162406.5|162276.5|162406.5|162298|162354.1|162238.5|37
1652107510000|2022-05-09 14:45:10|162401.7|162271.7|162386|162256|162424|162294|162381.8|162251.8|40
1652107520000|2022-05-09 14:45:20|162387.4|162257.4|162384.5|162254.5|162387.4|162257.4|162383.1|162253.1|36
1652107530000|2022-05-09 14:45:30|162386.4|162256.4|162432.4|162302.4|162436.4|162328.9|162382.4|162252.4|30
1652107540000|2022-05-09 14:45:40|162437.2|162307.2|162417.7|162327.7|162439.5|162329.3|162417.6|162305.8|33
1652107550000|2022-05-09 14:45:50|162436.9|162306.9|162453.6|162363.6|162470.9|162363.6|162436.9|162306.9|35
1652107560000|2022-05-09 14:46:00|162453.2|162363.2|162452.8|162362.8|162455.6|162365.6|162452.5|162362.5|26
1652107570000|2022-05-09 14:46:10|162452.6|162362.6|162446|162356|162452.6|162362.6|162444.7|162354.7|23
1652107580000|2022-05-09 14:46:20|162445.9|162355.9|162428|162338|162462.5|162357.4|162428|162316.8|31
1652107590000|2022-05-09 14:46:30|162426.8|162336.8|162421.7|162331.7|162431.8|162341.8|162412.3|162322.3|35
1652107600000|2022-05-09 14:46:40|162419.2|162329.2|162421.4|162331.4|162423.5|162333.5|162417.8|162327.8|39
1652107610000|2022-05-09 14:46:50|162422.6|162332.6|162369.9|162279.9|162422.6|162332.6|162341.1|162251.1|38
1652107620000|2022-05-09 14:47:00|162393.5|162303.5|162400.9|162310.9|162419.9|162314.4|162393.5|162289.9|39
1652107630000|2022-05-09 14:47:10|162400.6|162310.6|162397.9|162307.9|162405.2|162315.2|162397.5|162307.5|34
1652107640000|2022-05-09 14:47:20|162413.3|162283.3|162341.6|162211.6|162413.3|162283.3|162341.6|162211.6|40
1652107650000|2022-05-09 14:47:30|162344.8|162214.8|162348|162218|162350.6|162220.6|162313.7|162183.7|40
1652107660000|2022-05-09 14:47:40|162344.7|162214.7|162284.6|162154.6|162345.8|162215.8|162284.6|162154.6|40
1652107670000|2022-05-09 14:47:50|162284.3|162154.3|162233.3|162103.3|162284.8|162154.8|162230.2|162100.2|39
1652107680000|2022-05-09 14:48:00|162233.4|162103.4|162269.6|162139.6|162271.1|162141.1|162226.8|162096.8|38
1652107690000|2022-05-09 14:48:10|162266|162136|162257.6|162127.6|162266|162136|162240.6|162110.6|39
1652107700000|2022-05-09 14:48:20|162265.6|162135.6|162310|162180|162310.6|162180.6|162264.8|162134.8|36
1652107710000|2022-05-09 14:48:30|162309.3|162179.3|162303.8|162173.8|162309.5|162179.5|162293.8|162163.8|32
1652107720000|2022-05-09 14:48:40|162303.9|162173.9|162316.3|162186.3|162338.2|162208.2|162301.1|162171.1|37
1652107730000|2022-05-09 14:48:50|162316.6|162186.6|162299.1|162169.1|162316.6|162186.6|162284.1|162154.1|38
1652107740000|2022-05-09 14:49:00|162300.6|162170.6|162311.4|162181.4|162314.7|162184.7|162297.4|162167.4|34
1652107750000|2022-05-09 14:49:10|162311.3|162181.3|162300.2|162170.2|162311.3|162181.3|162290.8|162160.8|30
1652107760000|2022-05-09 14:49:20|162300.4|162170.4|162275.9|162185.9|162304.6|162196|162272.5|162170.4|35
1652107770000|2022-05-09 14:49:30|162276.9|162186.9|162317.8|162227.8|162330.7|162230.3|162272.6|162182.6|35
1652107780000|2022-05-09 14:49:40|162316|162226|162351.5|162221.5|162375|162261|162316|162221.5|35
1652107790000|2022-05-09 14:49:50|162349.8|162219.8|162348.2|162218.2|162351.5|162221.5|162345.7|162215.7|32
1652107800000|2022-05-09 14:50:00|162350.7|162220.7|162306.2|162216.2|162350.7|162222.1|162301.5|162191.9|40
1652107810000|2022-05-09 14:50:10|162306.1|162216.1|162302.7|162212.7|162329.7|162239.7|162294.2|162194.1|39
1652107820000|2022-05-09 14:50:20|162307.7|162217.7|162284.3|162154.3|162307.7|162217.7|162268.4|162138.4|39
1652107830000|2022-05-09 14:50:30|162284.7|162154.7|162288.5|162158.5|162289.2|162159.2|162275.1|162145.1|38
1652107840000|2022-05-09 14:50:40|162288.8|162158.8|162269.5|162139.5|162288.8|162158.8|162269.1|162139.1|29
1652107850000|2022-05-09 14:50:50|162270.3|162140.3|162218.2|162128.2|162270.8|162140.8|162215.8|162106.7|28
1652107860000|2022-05-09 14:51:00|162218.9|162128.9|162227.8|162137.8|162230.8|162140.8|162217.2|162127.2|28
1652107870000|2022-05-09 14:51:10|162227.9|162137.9|162221.3|162091.3|162227.9|162137.9|162203.6|162087.5|32
1652107880000|2022-05-09 14:51:20|162221.1|162091.1|162244.7|162114.7|162244.7|162126.9|162195.9|162087.2|34
1652107890000|2022-05-09 14:51:30|162245.8|162115.8|162299.8|162209.8|162299.8|162209.8|162226.1|162115.8|39
1652107900000|2022-05-09 14:51:40|162301.1|162211.1|162298.1|162208.1|162301.1|162211.1|162295.7|162205.7|34
1652107910000|2022-05-09 14:51:50|162297.9|162207.9|162296.3|162206.3|162298.6|162208.6|162294.7|162204.7|29
1652107920000|2022-05-09 14:52:00|162297.7|162207.7|162242|162112|162306.2|162216.2|162240.5|162110.5|36
1652107930000|2022-05-09 14:52:10|162240.9|162110.9|162237.8|162107.8|162240.9|162110.9|162234.3|162104.3|28
1652107940000|2022-05-09 14:52:20|162237.2|162107.2|162259.1|162129.1|162259.4|162129.4|162237.1|162107.1|34
1652107950000|2022-05-09 14:52:30|162259|162129|162251.4|162161.4|162260.2|162161.4|162244.4|162128.8|18
1652107960000|2022-05-09 14:52:40|162257.4|162167.4|162262|162172|162262.7|162172.7|162256.3|162166.3|34
1652107970000|2022-05-09 14:52:50|162260.3|162170.3|162243.7|162153.7|162269.2|162179.2|162234.2|162144.2|34
1652107980000|2022-05-09 14:53:00|162241.5|162151.5|162247.7|162157.7|162251.3|162161.3|162241.5|162151.5|30
1652107990000|2022-05-09 14:53:10|162248.1|162158.1|162245.8|162115.8|162249.6|162159.6|162225.8|162112.2|28
1652108000000|2022-05-09 14:53:20|162243.6|162113.6|162228.1|162138.1|162243.6|162139.8|162225|162107|31
1652108010000|2022-05-09 14:53:30|162228.3|162138.3|162223.8|162133.8|162245.1|162139.6|162220.8|162109.5|30
1652108020000|2022-05-09 14:53:40|162223.4|162133.4|162215.9|162125.9|162225.8|162135.8|162214.3|162124.3|30
1652108030000|2022-05-09 14:53:50|162214.9|162124.9|162214.3|162124.3|162215|162125|162213.4|162123.4|17
1652108040000|2022-05-09 14:54:00|162216.1|162126.1|162219.1|162129.1|162219.1|162129.1|162198.8|162108.8|34
1652108050000|2022-05-09 14:54:10|162218.1|162128.1|162219|162129|162223.4|162133.4|162215.5|162125.5|27
1652108060000|2022-05-09 14:54:20|162221.6|162131.6|162225.9|162135.9|162226.2|162136.2|162220.1|162130.1|27
1652108070000|2022-05-09 14:54:30|162225.3|162135.3|162205.1|162115.1|162230|162140|162205.1|162115.1|26
1652108080000|2022-05-09 14:54:40|162215.1|162125.1|162208.2|162118.2|162218.7|162128.7|162207.1|162117.1|32
1652108090000|2022-05-09 14:54:50|162208|162118|162305.7|162215.7|162310.6|162220.6|162208|162118|38
1652108100000|2022-05-09 14:55:00|162306.3|162216.3|162276.7|162186.7|162311.5|162221.5|162274.1|162184.1|35
1652108110000|2022-05-09 14:55:10|162276.9|162186.9|162278.8|162188.8|162278.8|162188.8|162270.8|162180.8|24
1652108120000|2022-05-09 14:55:20|162281|162191|162281.9|162191.9|162283.5|162193.5|162277.1|162187.1|32
1652108130000|2022-05-09 14:55:30|162282.3|162192.3|162363.2|162233.2|162363.2|162253.8|162280.6|162190.6|37
1652108140000|2022-05-09 14:55:40|162361.5|162231.5|162343.2|162253.2|162365.7|162256|162340.7|162227.2|31
1652108150000|2022-05-09 14:55:50|162341.6|162251.6|162452.4|162322.4|162452.4|162328.6|162341.5|162251.5|35
1652108160000|2022-05-09 14:56:00|162446|162316|162435.9|162305.9|162446|162316|162414.6|162284.6|37
1652108170000|2022-05-09 14:56:10|162438.1|162308.1|162429.8|162299.8|162438.7|162308.7|162388.8|162276.8|37
1652108180000|2022-05-09 14:56:20|162430.9|162300.9|162386.2|162256.2|162432.4|162303.5|162358.9|162237.4|39
1652108190000|2022-05-09 14:56:30|162386.9|162256.9|162451.7|162321.7|162461.3|162337.3|162383.1|162253.1|38
1652108200000|2022-05-09 14:56:40|162451.4|162321.4|162395.2|162265.2|162453.2|162323.2|162387.5|162257.5|34
1652108210000|2022-05-09 14:56:50|162392.3|162262.3|162334.9|162204.9|162393.3|162263.3|162332.4|162202.4|37
1652108220000|2022-05-09 14:57:00|162335.4|162205.4|162290.2|162160.2|162335.6|162205.6|162272.6|162157.1|38
1652108230000|2022-05-09 14:57:10|162289|162159|162328.4|162198.4|162331.1|162201.1|162288.7|162158.7|39
1652108240000|2022-05-09 14:57:20|162331|162201|162314.1|162184.1|162347.5|162217.5|162290.6|162182.2|37
1652108250000|2022-05-09 14:57:30|162317.2|162187.2|162349.1|162219.1|162349.1|162251.4|162309.8|162179.8|39
1652108260000|2022-05-09 14:57:40|162333.1|162243.1|162340.1|162250.1|162340.8|162250.8|162328.7|162238.7|37
1652108270000|2022-05-09 14:57:50|162339.8|162249.8|162345|162255|162368.6|162278.6|162317.9|162227.9|38
1652108280000|2022-05-09 14:58:00|162343.7|162253.7|162326.3|162236.3|162367.7|162277.7|162322.5|162232.5|40
1652108290000|2022-05-09 14:58:10|162322.1|162232.1|162321.7|162231.7|162332.5|162242.5|162320.3|162230.3|37
1652108300000|2022-05-09 14:58:20|162321.9|162231.9|162347.5|162257.5|162353.3|162263.3|162321.9|162231.9|38
1652108310000|2022-05-09 14:58:30|162343.5|162253.5|162351.5|162261.5|162355.1|162265.1|162343.5|162253.5|38
1652108320000|2022-05-09 14:58:40|162353.9|162263.9|162349.3|162259.3|162355.2|162265.2|162346.4|162256.4|35
1652108330000|2022-05-09 14:58:50|162350.8|162260.8|162361.9|162271.9|162361.9|162271.9|162332.6|162242.6|39
1652108340000|2022-05-09 14:59:00|162365|162275|162328.6|162238.6|162372.4|162282.4|162326.6|162236.6|40
1652108350000|2022-05-09 14:59:10|162328.7|162238.7|162341.6|162251.6|162342.6|162252.6|162328.7|162238.7|39
1652108360000|2022-05-09 14:59:20|162343.4|162253.4|162344.3|162254.3|162344.3|162254.3|162326.2|162236.2|40
1652108370000|2022-05-09 14:59:30|162345.6|162255.6|162361.8|162271.8|162361.8|162271.8|162338.5|162248.5|38
1652108380000|2022-05-09 14:59:40|162359|162269|162427.7|162337.7|162431.7|162341.7|162357.2|162267.2|38
1652108390000|2022-05-09 14:59:50|162427.5|162337.5|162436|162346|162453.1|162363.1|162419.8|162329.8|40
1652108400000|2022-05-09 15:00:00|162435.1|162345.1|162407.6|162317.6|162461.6|162371.6|162402.3|162312.3|40
1652108410000|2022-05-09 15:00:10|162407.2|162317.2|162407.5|162317.5|162420.7|162330.7|162404.8|162314.8|40
1652108420000|2022-05-09 15:00:20|162406.2|162316.2|162392.7|162302.7|162415.9|162325.9|162388.8|162298.8|37
1652108430000|2022-05-09 15:00:30|162393.8|162303.8|162370.2|162280.2|162433|162343|162369.6|162279.6|38
1652108440000|2022-05-09 15:00:40|162369|162279|162353.1|162263.1|162369.7|162279.7|162352.3|162262.3|36
1652108450000|2022-05-09 15:00:50|162353.5|162263.5|162340.2|162250.2|162353.9|162263.5|162321.7|162223.9|39
1652108460000|2022-05-09 15:01:00|162340.1|162250.1|162407.5|162317.5|162411.8|162321.8|162340.1|162250.1|39
1652108470000|2022-05-09 15:01:10|162406.9|162316.9|162452.7|162362.7|162457.4|162367.4|162406.2|162316.2|38
1652108480000|2022-05-09 15:01:20|162453.1|162363.1|162433.5|162343.5|162457.3|162367.3|162429.7|162339.7|35
1652108490000|2022-05-09 15:01:30|162455.8|162365.8|162406.8|162276.8|162456.9|162366.9|162388.8|162276.8|37
1652108500000|2022-05-09 15:01:40|162417|162287|162423.2|162293.2|162423.6|162293.6|162411.8|162281.8|40
1652108510000|2022-05-09 15:01:50|162421.8|162291.8|162412.3|162282.3|162427.9|162303.1|162393.1|162279.8|39
1652108520000|2022-05-09 15:02:00|162409|162279|162427|162297|162439.3|162309.3|162408.4|162278.4|39
1652108530000|2022-05-09 15:02:10|162423.6|162293.6|162424.5|162294.5|162429.2|162299.2|162421|162291|39
1652108540000|2022-05-09 15:02:20|162427.3|162297.3|162444.7|162314.7|162444.7|162328.4|162415.4|162292.4|40
1652108550000|2022-05-09 15:02:30|162442.4|162312.4|162440.7|162310.7|162447.4|162317.4|162436.9|162306.9|39
1652108560000|2022-05-09 15:02:40|162441.1|162311.1|162511.1|162381.1|162512.8|162397.6|162434.1|162304.1|35
1652108570000|2022-05-09 15:02:50|162510.4|162380.4|162496.4|162366.4|162518.3|162388.3|162495.5|162365.5|36
1652108580000|2022-05-09 15:03:00|162495.9|162365.9|162486.5|162356.5|162496.4|162366.4|162485.5|162355.5|37
1652108590000|2022-05-09 15:03:10|162487.4|162357.4|162432.7|162302.7|162489|162359|162432.7|162302.7|35
1652108600000|2022-05-09 15:03:20|162424.4|162294.4|162395.3|162265.3|162425.1|162295.1|162394|162264|40
1652108610000|2022-05-09 15:03:30|162395|162265|162355.8|162225.8|162404|162274|162355.8|162225.8|38
1652108620000|2022-05-09 15:03:40|162355.5|162225.5|162362|162232|162363.5|162233.5|162336.1|162206.1|38
1652108630000|2022-05-09 15:03:50|162361.7|162231.7|162361.2|162231.2|162375.1|162245.1|162357.6|162227.6|32
1652108640000|2022-05-09 15:04:00|162362.1|162232.1|162371.3|162241.3|162372.4|162242.4|162352.8|162222.8|37
1652108650000|2022-05-09 15:04:10|162373.3|162243.3|162356.1|162226.1|162373.3|162243.3|162352.3|162222.3|34
1652108660000|2022-05-09 15:04:20|162356.8|162226.8|162370|162240|162370|162240|162319.9|162189.9|39
1652108670000|2022-05-09 15:04:30|162369.9|162239.9|162373.7|162243.7|162377.1|162247.1|162363.9|162233.9|30
1652108680000|2022-05-09 15:04:40|162374.1|162244.1|162374.7|162244.7|162382.5|162252.5|162373.8|162243.8|30
1652108690000|2022-05-09 15:04:50|162370.4|162240.4|162371.3|162241.3|162372.2|162242.2|162365.3|162235.3|28
1652108700000|2022-05-09 15:05:00|162371.4|162241.4|162371.2|162281.2|162386|162283|162367.1|162241.4|25
1652108710000|2022-05-09 15:05:10|162371.5|162281.5|162364.7|162274.7|162384.7|162281.5|162362.7|162254.7|22
1652108720000|2022-05-09 15:05:20|162365.4|162275.4|162398.7|162268.7|162400.2|162284.3|162364.3|162266.9|26
1652108730000|2022-05-09 15:05:30|162398.6|162268.6|162403.5|162273.5|162408.5|162299.7|162380.8|162263.9|34
1652108740000|2022-05-09 15:05:40|162402.5|162272.5|162401.3|162271.3|162407.3|162277.3|162400.5|162270.5|25
1652108750000|2022-05-09 15:05:50|162401.1|162271.1|162402.5|162272.5|162404.1|162274.1|162401.1|162271.1|24
1652108760000|2022-05-09 15:06:00|162402.1|162272.1|162385.8|162295.8|162404.1|162295.8|162378|162259.5|27
1652108770000|2022-05-09 15:06:10|162385.5|162295.5|162385.6|162255.6|162389.8|162295.8|162373.2|162252|30
1652108780000|2022-05-09 15:06:20|162385.3|162255.3|162398.4|162268.4|162398.4|162268.4|162383.7|162253.7|38
1652108790000|2022-05-09 15:06:30|162398.9|162268.9|162399.9|162269.9|162401.2|162271.2|162397.7|162267.7|24
1652108800000|2022-05-09 15:06:40|162400.4|162270.4|162393.6|162263.6|162403.5|162273.5|162392.3|162262.3|24
1652108810000|2022-05-09 15:06:50|162393.9|162263.9|162379.6|162289.6|162399|162291.3|162373.3|162262.3|26
1652108820000|2022-05-09 15:07:00|162380.4|162290.4|162386.6|162256.6|162388.6|162290.4|162372.9|162255|26
1652108830000|2022-05-09 15:07:10|162386.2|162256.2|162363.8|162273.8|162386.2|162274.4|162358|162251|29
1652108840000|2022-05-09 15:07:20|162364.3|162274.3|162363.2|162273.2|162364.4|162274.4|162360.6|162270.6|28
1652108850000|2022-05-09 15:07:30|162363.6|162273.6|162358.6|162268.6|162363.6|162273.6|162356.8|162266.8|23
1652108860000|2022-05-09 15:07:40|162358.8|162268.8|162361.4|162271.4|162362.3|162272.3|162357.2|162267.2|24
1652108870000|2022-05-09 15:07:50|162359.7|162269.7|162358.3|162268.3|162365.2|162275.2|162357.3|162267.3|23
1652108880000|2022-05-09 15:08:00|162358.5|162268.5|162360.8|162270.8|162361.3|162271.3|162356.4|162266.4|24
1652108890000|2022-05-09 15:08:10|162361.1|162271.1|162368.2|162278.2|162368.3|162278.3|162358.5|162268.5|23
1652108900000|2022-05-09 15:08:20|162368.1|162278.1|162362.2|162272.2|162369.3|162279.3|162362.2|162272.2|18
1652108910000|2022-05-09 15:08:30|162362.9|162272.9|162366.7|162276.7|162366.7|162276.7|162362.9|162272.9|13
1652108920000|2022-05-09 15:08:40|162366.4|162276.4|162371.2|162281.2|162371.2|162281.2|162364.2|162274.2|19
1652108930000|2022-05-09 15:08:50|162371.1|162281.1|162362.2|162272.2|162371.1|162281.1|162362|162272|19
1652108940000|2022-05-09 15:09:00|162361.5|162271.5|162362.7|162272.7|162387.3|162276.2|162349.8|162254.8|29
1652108950000|2022-05-09 15:09:10|162363.6|162273.6|162366|162236|162366.6|162276.6|162334|162232.3|21
1652108960000|2022-05-09 15:09:20|162345.1|162255.1|162382.5|162252.5|162382.8|162265.9|162345.1|162234.1|38
1652108970000|2022-05-09 15:09:30|162382|162252|162365.3|162235.3|162383.4|162253.4|162354.7|162224.7|32
1652108980000|2022-05-09 15:09:40|162365.2|162235.2|162356.4|162226.4|162376.1|162246.1|162356.3|162226.3|29
1652108990000|2022-05-09 15:09:50|162356.1|162226.1|162359|162229|162360.8|162240.7|162329.5|162218.7|36
1652109000000|2022-05-09 15:10:00|162360|162230|162366.7|162236.7|162375.8|162245.8|162357.8|162227.8|36
1652109010000|2022-05-09 15:10:10|162366.2|162236.2|162333.3|162203.3|162366.9|162236.9|162312.9|162194.8|38
1652109020000|2022-05-09 15:10:20|162333.5|162203.5|162383.4|162253.4|162383.4|162265.2|162333.5|162203.5|39
1652109030000|2022-05-09 15:10:30|162385.1|162255.1|162365.9|162275.9|162410.1|162296.9|162362.3|162249.9|37
1652109040000|2022-05-09 15:10:40|162386.2|162256.2|162359.9|162229.9|162386.2|162257.9|162347.9|162227.2|38
1652109050000|2022-05-09 15:10:50|162358.4|162228.4|162330.9|162240.9|162365.2|162242.2|162330.9|162216.1|33
1652109060000|2022-05-09 15:11:00|162333.7|162243.7|162355|162225|162363.8|162243.7|162333|162222.9|38
1652109070000|2022-05-09 15:11:10|162352.5|162222.5|162358.2|162228.2|162363.2|162233.2|162350.9|162220.9|32
1652109080000|2022-05-09 15:11:20|162358.3|162228.3|162351.8|162221.8|162358.3|162228.3|162348.8|162218.8|22
1652109090000|2022-05-09 15:11:30|162351.9|162221.9|162336.9|162246.9|162351.9|162246.9|162333|162220.7|30
1652109100000|2022-05-09 15:11:40|162335.5|162245.5|162343|162253|162349.3|162259.3|162334|162244|28
1652109110000|2022-05-09 15:11:50|162341.2|162251.2|162338|162248|162346|162256|162333.1|162243.1|38
1652109120000|2022-05-09 15:12:00|162339.5|162249.5|162340.5|162250.5|162352.8|162262.8|162335|162245|39
1652109130000|2022-05-09 15:12:10|162340|162250|162334|162244|162341.6|162251.6|162330.5|162240.5|37
1652109140000|2022-05-09 15:12:20|162335.4|162245.4|162351.3|162221.3|162354.4|162245.4|162332.6|162220.1|33
1652109150000|2022-05-09 15:12:30|162351|162221|162316.5|162186.5|162353.2|162242.1|162313|162183|28
1652109160000|2022-05-09 15:12:40|162318|162188|162335.6|162245.6|162354.2|162247.3|162313.3|162183.3|36
1652109170000|2022-05-09 15:12:50|162357|162227|162374.9|162284.9|162375.5|162285.5|162342.1|162227|37
1652109180000|2022-05-09 15:13:00|162371.9|162281.9|162357.6|162267.6|162375.2|162285.2|162354.8|162264.8|28
1652109190000|2022-05-09 15:13:10|162357.3|162267.3|162357.8|162267.8|162357.8|162267.8|162350.2|162260.2|24
1652109200000|2022-05-09 15:13:20|162357.2|162267.2|162378.2|162248.2|162378.2|162267.3|162354.1|162239.5|26
1652109210000|2022-05-09 15:13:30|162380.9|162250.9|162373.1|162243.1|162382.3|162252.3|162370.8|162240.8|30
1652109220000|2022-05-09 15:13:40|162373.9|162243.9|162365.5|162275.5|162384.4|162275.5|162362.6|162243.4|31
1652109230000|2022-05-09 15:13:50|162364.7|162274.7|162384.7|162254.7|162385.5|162275.4|162360.1|162254.5|27
1652109240000|2022-05-09 15:14:00|162386.5|162256.5|162362.4|162232.4|162388.1|162258.1|162345.1|162226.2|30
1652109250000|2022-05-09 15:14:10|162363.3|162233.3|162354.4|162224.4|162371.5|162242.9|162327.8|162217.7|37
1652109260000|2022-05-09 15:14:20|162357.6|162227.6|162355.7|162225.7|162361|162231|162355.4|162225.4|31
1652109270000|2022-05-09 15:14:30|162360.9|162230.9|162366.9|162236.9|162377.8|162252.2|162342.2|162230.9|34
1652109280000|2022-05-09 15:14:40|162366.6|162236.6|162358.9|162228.9|162374.1|162244.1|162358.2|162228.2|33
1652109290000|2022-05-09 15:14:50|162359.3|162229.3|162350.4|162220.4|162359.8|162241.2|162325.2|162219.1|32
1652109300000|2022-05-09 15:15:00|162350.3|162220.3|162295.6|162165.6|162354.7|162224.7|162275.1|162145.1|38
1652109310000|2022-05-09 15:15:10|162293.9|162163.9|162296.4|162166.4|162296.4|162166.4|162292.8|162162.8|32
1652109320000|2022-05-09 15:15:20|162291.4|162161.4|162276.5|162186.5|162297.8|162187.1|162274.6|162161.2|30
1652109330000|2022-05-09 15:15:30|162276.6|162186.6|162278.5|162188.5|162280.1|162190.1|162273.7|162183.7|24
1652109340000|2022-05-09 15:15:40|162278.4|162188.4|162278.6|162188.6|162280.6|162190.6|162276|162186|31
1652109350000|2022-05-09 15:15:50|162278.2|162188.2|162289.9|162199.9|162290|162200|162277.4|162187.4|28
1652109360000|2022-05-09 15:16:00|162291.2|162201.2|162266.3|162176.3|162291.4|162201.4|162260.7|162153.1|37
1652109370000|2022-05-09 15:16:10|162266.9|162176.9|162268.3|162178.3|162271.3|162181.3|162266.9|162176.9|25
1652109380000|2022-05-09 15:16:20|162268.6|162178.6|162255.4|162165.4|162277.7|162187.7|162253.8|162163.8|30
1652109390000|2022-05-09 15:16:30|162254.7|162164.7|162260.5|162170.5|162261.5|162171.5|162254.7|162164.7|31
1652109400000|2022-05-09 15:16:40|162260.8|162170.8|162274.3|162184.3|162274.3|162184.3|162259.6|162169.6|32
1652109410000|2022-05-09 15:16:50|162278.8|162188.8|162312|162182|162315.8|162191.2|162275.5|162167.2|27
1652109420000|2022-05-09 15:17:00|162310.1|162180.1|162265.2|162135.2|162311.3|162181.3|162240.3|162131.8|35
1652109430000|2022-05-09 15:17:10|162265.6|162135.6|162284|162154|162284|162160.7|162245.8|162134.8|35
1652109440000|2022-05-09 15:17:20|162283.2|162153.2|162284.4|162154.4|162286.4|162156.4|162279.2|162149.2|33
1652109450000|2022-05-09 15:17:30|162284.9|162154.9|162292.6|162162.6|162299.2|162179.1|162260.5|162154.2|31
1652109460000|2022-05-09 15:17:40|162293.8|162163.8|162285.7|162155.7|162296.1|162166.1|162282.9|162152.9|36
1652109470000|2022-05-09 15:17:50|162285|162155|162290.3|162160.3|162293.9|162163.9|162284.9|162154.9|34
1652109480000|2022-05-09 15:18:00|162289.7|162159.7|162291.6|162161.6|162291.6|162161.6|162288.9|162158.9|27
1652109490000|2022-05-09 15:18:10|162277.6|162187.6|162270.6|162180.6|162293.5|162189.7|162266.2|162163.5|31
1652109500000|2022-05-09 15:18:20|162271.7|162181.7|162266|162176|162272.2|162182.2|162263.9|162173.9|36
1652109510000|2022-05-09 15:18:30|162266.3|162176.3|162274.5|162184.5|162279.2|162189.2|162262.5|162172.5|33
1652109520000|2022-05-09 15:18:40|162275.2|162185.2|162266.7|162176.7|162275.3|162185.3|162262.2|162172.2|30
1652109530000|2022-05-09 15:18:50|162265.1|162175.1|162263.7|162173.7|162266.9|162176.9|162262|162172|33
1652109540000|2022-05-09 15:19:00|162263.3|162173.3|162283.7|162193.7|162297.5|162207.5|162263.3|162173.3|38
1652109550000|2022-05-09 15:19:10|162283.2|162193.2|162289.4|162159.4|162289.4|162194.4|162258.3|162146.9|37
1652109560000|2022-05-09 15:19:20|162289.3|162159.3|162298.4|162168.4|162302.2|162172.2|162288.5|162158.5|33
1652109570000|2022-05-09 15:19:30|162298.9|162168.9|162301|162171|162311|162181|162298.6|162168.6|32
1652109580000|2022-05-09 15:19:40|162300.5|162170.5|162304.9|162174.9|162308.5|162178.5|162300.5|162170.5|31
1652109590000|2022-05-09 15:19:50|162306.6|162176.6|162290.3|162200.3|162306.6|162200.3|162283.7|162169.2|28
1652109600000|2022-05-09 15:20:00|162288.4|162198.4|162292.6|162202.6|162300.2|162210.2|162284.7|162194.7|38
1652109610000|2022-05-09 15:20:10|162293|162203|162282.1|162192.1|162297.3|162207.3|162281.1|162191.1|33
1652109620000|2022-05-09 15:20:20|162282|162192|162279.1|162189.1|162285.8|162195.8|162277.1|162187.1|30
1652109630000|2022-05-09 15:20:30|162279.2|162189.2|162279.7|162189.7|162281.4|162191.4|162277.8|162187.8|34
1652109640000|2022-05-09 15:20:40|162279.3|162189.3|162280.2|162190.2|162281.9|162191.9|162276.6|162186.6|31
1652109650000|2022-05-09 15:20:50|162280.4|162190.4|162279.1|162189.1|162282.9|162192.9|162275.5|162185.5|31
1652109660000|2022-05-09 15:21:00|162280.4|162190.4|162297.4|162167.4|162297.5|162190.8|162271.3|162167.3|31
1652109670000|2022-05-09 15:21:10|162276.4|162186.4|162247.6|162117.6|162287.8|162187.1|162230.4|162115.9|32
1652109680000|2022-05-09 15:21:20|162251.7|162121.7|162216.6|162086.6|162252.4|162122.4|162196.5|162086.1|29
1652109690000|2022-05-09 15:21:30|162232.7|162102.7|162232.1|162102.1|162251.9|162121.9|162232.1|162102.1|36
1652109700000|2022-05-09 15:21:40|162232.8|162102.8|162211.8|162121.8|162234.5|162125.2|162210.8|162101.4|26
1652109710000|2022-05-09 15:21:50|162211.9|162121.9|162210.5|162120.5|162214.2|162124.2|162210.5|162120.5|21
1652109720000|2022-05-09 15:22:00|162211.2|162121.2|162225.1|162135.1|162226.4|162136.4|162210.7|162120.7|27
1652109730000|2022-05-09 15:22:10|162224.1|162134.1|162197.5|162107.5|162228.1|162138.1|162193.2|162079|26
1652109740000|2022-05-09 15:22:20|162197.2|162107.2|162197.2|162107.2|162199.6|162109.6|162193.8|162103.8|20
1652109750000|2022-05-09 15:22:30|162197.5|162107.5|162219.8|162089.8|162225.1|162114.3|162196.8|162089.8|34
1652109760000|2022-05-09 15:22:40|162217.8|162087.8|162215.6|162085.6|162223.6|162093.6|162215.6|162085.6|33
1652109770000|2022-05-09 15:22:50|162215|162085|162175.7|162045.7|162215.5|162085.5|162164.3|162034.3|38
1652109780000|2022-05-09 15:23:00|162175.8|162045.8|162136.6|162046.6|162183|162053|162132.6|162023.6|27
1652109790000|2022-05-09 15:23:10|162136.7|162046.7|162123.9|162033.9|162140.1|162046.8|162118|162010.1|26
1652109800000|2022-05-09 15:23:20|162123.1|162033.1|162126.9|162036.9|162128.4|162038.4|162123.1|162033.1|19
1652109810000|2022-05-09 15:23:30|162124.8|162034.8|162123.9|162033.9|162126.1|162036.1|162121.3|162031.3|25
1652109820000|2022-05-09 15:23:40|162124.4|162034.4|162120.5|162030.5|162128.9|162038.9|162112.8|162022.8|18
1652109830000|2022-05-09 15:23:50|162111.7|162021.7|162118.4|162028.4|162123.6|162033.6|162104.4|162014.4|27
1652109840000|2022-05-09 15:24:00|162115|162025|162094.4|162004.4|162118.2|162028.2|162087.5|161997.5|28
1652109850000|2022-05-09 15:24:10|162095.4|162005.4|162099|162009|162106|162016|162095.4|162005.4|22
1652109860000|2022-05-09 15:24:20|162096.5|162006.5|162097.5|162007.5|162097.8|162007.8|162094.2|162004.2|20
1652109870000|2022-05-09 15:24:30|162097.4|162007.4|162094.3|162004.3|162097.7|162007.7|162093.1|162003.1|18
1652109880000|2022-05-09 15:24:40|162094.4|162004.4|162100|162010|162100.5|162010.5|162094.2|162004.2|13
1652109890000|2022-05-09 15:24:50|162099.2|162009.2|162100.1|162010.1|162101|162011|162096.6|162006.6|27
1652109900000|2022-05-09 15:25:00|162101.5|162011.5|162092|162002|162101.5|162011.5|162084.8|161994.8|21
1652109910000|2022-05-09 15:25:10|162091.9|162001.9|162097.8|162007.8|162097.8|162007.8|162091.5|162001.5|13
1652109920000|2022-05-09 15:25:20|162098.1|162008.1|162131.1|162041.1|162137.1|162047.1|162097.5|162007.5|23
1652109930000|2022-05-09 15:25:30|162132.3|162042.3|162140.8|162050.8|162156|162066|162132.3|162042.3|36
1652109940000|2022-05-09 15:25:40|162139.9|162049.9|162139|162049|162141.7|162051.7|162138.4|162048.4|34
1652109950000|2022-05-09 15:25:50|162142|162052|162145|162055|162153.7|162063.7|162139.2|162049.2|34
1652109960000|2022-05-09 15:26:00|162148.1|162058.1|162144.3|162054.3|162160.5|162070.5|162144.3|162054.3|34
1652109970000|2022-05-09 15:26:10|162141.9|162051.9|162142.2|162052.2|162144.2|162054.2|162141.6|162051.6|26
1652109980000|2022-05-09 15:26:20|162142.3|162052.3|162131.6|162041.6|162143.8|162053.8|162130.2|162040.2|33
1652109990000|2022-05-09 15:26:30|162129.9|162039.9|162129.3|162039.3|162131.8|162041.8|162125.1|162035.1|33
1652110000000|2022-05-09 15:26:40|162129.2|162039.2|162133.5|162043.5|162138.5|162048.5|162129.1|162039.1|31
1652110010000|2022-05-09 15:26:50|162134.9|162044.9|162149.2|162059.2|162149.2|162059.2|162130.1|162040.1|34
1652110020000|2022-05-09 15:27:00|162147.7|162057.7|162136.1|162046.1|162148.1|162058.1|162131.2|162041.2|37
1652110030000|2022-05-09 15:27:10|162136.8|162046.8|162137.6|162047.6|162140|162050|162128.3|162038.3|32
1652110040000|2022-05-09 15:27:20|162138.7|162048.7|162138.9|162048.9|162158.5|162068.5|162134.9|162044.9|37
1652110050000|2022-05-09 15:27:30|162140.9|162050.9|162096.9|162006.9|162147.2|162057.2|162096|161988.3|32
1652110060000|2022-05-09 15:27:40|162097.3|162007.3|162126.9|162036.9|162127.5|162037.5|162096.3|162006.3|32
1652110070000|2022-05-09 15:27:50|162154.9|162064.9|162125.5|162035.5|162157.6|162067.6|162114.9|162024.9|39
1652110080000|2022-05-09 15:28:00|162128.1|162038.1|162121.8|162031.8|162128.9|162038.9|162120.3|162030.3|39
1652110090000|2022-05-09 15:28:10|162121.2|162031.2|162166.1|162076.1|162180.3|162076.1|162120.2|162030.2|36
1652110100000|2022-05-09 15:28:20|162164.5|162074.5|162111.9|162021.9|162167.2|162077.2|162111|162021|36
1652110110000|2022-05-09 15:28:30|162113.1|162023.1|162087.9|161997.9|162125.6|162024.3|162085.6|161995.6|36
1652110120000|2022-05-09 15:28:40|162086.6|161996.6|162117.1|161987.1|162121.2|161998.6|162086.6|161986.2|30
1652110130000|2022-05-09 15:28:50|162116.9|161986.9|162030.7|161900.7|162116.9|161986.9|162030|161900|34
1652110140000|2022-05-09 15:29:00|162031.4|161901.4|162035.6|161905.6|162035.6|161905.6|162029.1|161899.1|24
1652110150000|2022-05-09 15:29:10|162035.3|161905.3|162053|161923|162053.8|161923.8|162035.3|161905.3|33
1652110160000|2022-05-09 15:29:20|162051.8|161921.8|162029.1|161939.1|162055.8|161939.1|162006.8|161913.9|29
1652110170000|2022-05-09 15:29:30|162029.3|161939.3|162061.9|161931.9|162063.1|161952.4|162029.2|161924.4|33
1652110180000|2022-05-09 15:29:40|162060.7|161930.7|162051.5|161921.5|162061.4|161931.4|162051.5|161921.5|32
1652110190000|2022-05-09 15:29:50|162051.6|161921.6|162083.8|161993.8|162088.8|161998.8|162051.4|161921.4|33
1652110200000|2022-05-09 15:30:00|162084.2|161994.2|162078.3|161988.3|162089|161999|162067.9|161977.9|37
1652110210000|2022-05-09 15:30:10|162079|161989|162092.8|162002.8|162096.5|162006.5|162079|161989|38
1652110220000|2022-05-09 15:30:20|162092|162002|162091.9|162001.9|162104.9|162014.9|162090.1|162000.1|36
1652110230000|2022-05-09 15:30:30|162091.3|162001.3|162086.2|161996.2|162095.3|162005.3|162086|161996|30
1652110240000|2022-05-09 15:30:40|162087|161997|162086.5|161996.5|162093.1|162003.1|162084.2|161994.2|31
1652110250000|2022-05-09 15:30:50|162086.6|161996.6|162088.4|161998.4|162089.9|161999.9|162084.6|161994.6|31
1652110260000|2022-05-09 15:31:00|162089|161999|162074.7|161984.7|162089.9|161999.9|162046.6|161956.6|36
1652110270000|2022-05-09 15:31:10|162075.6|161985.6|162094.9|162004.9|162094.9|162004.9|162070.9|161980.9|33
1652110280000|2022-05-09 15:31:20|162094.2|162004.2|162095.4|162005.4|162096|162006|162091.9|162001.9|37
1652110290000|2022-05-09 15:31:30|162098.9|162008.9|162106.3|162016.3|162108.2|162018.2|162098.9|162008.9|29
1652110300000|2022-05-09 15:31:40|162105.6|162015.6|162106.1|161976.1|162108.5|162016.7|162103|161973|27
1652110310000|2022-05-09 15:31:50|162108.7|161978.7|162113.2|161983.2|162115.4|161985.4|162108.6|161978.6|33
1652110320000|2022-05-09 15:32:00|162113.3|161983.3|162142.4|162012.4|162145.9|162015.9|162113.3|161983.3|38
1652110330000|2022-05-09 15:32:10|162144.2|162014.2|162105.3|162015.3|162144.5|162015.3|162097.4|161996.7|26
1652110340000|2022-05-09 15:32:20|162094.5|162004.5|162094.4|162004.4|162096.5|162006.5|162093.1|162003.1|20
1652110350000|2022-05-09 15:32:30|162096.6|162006.6|162099.5|162009.5|162101.2|162011.2|162094.7|162004.7|14
1652110360000|2022-05-09 15:32:40|162100.2|162010.2|162102.4|162012.4|162102.4|162012.4|162098.9|162008.9|22
1652110370000|2022-05-09 15:32:50|162108.2|162018.2|162183.3|162053.3|162187.9|162076.2|162108.2|161998|38
1652110380000|2022-05-09 15:33:00|162190.9|162060.9|162211.6|162081.6|162211.6|162081.6|162189.8|162059.8|27
1652110390000|2022-05-09 15:33:10|162211.2|162081.2|162209.3|162079.3|162221.2|162091.2|162206.9|162076.9|24
1652110400000|2022-05-09 15:33:20|162209.2|162079.2|162171.4|162041.4|162209.2|162079.2|162159.9|162029.9|37
1652110410000|2022-05-09 15:33:30|162172.7|162042.7|162176.4|162046.4|162176.4|162046.4|162166.2|162036.2|25
1652110420000|2022-05-09 15:33:40|162177.1|162047.1|162183|162053|162193.8|162063.8|162173.4|162043.4|33
1652110430000|2022-05-09 15:33:50|162198.5|162068.5|162232.8|162102.8|162241|162111|162198.5|162068.5|35
1652110440000|2022-05-09 15:34:00|162229.9|162099.9|162221|162091|162232|162102|162217.2|162087.2|37
1652110450000|2022-05-09 15:34:10|162220.7|162090.7|162228.4|162098.4|162233|162103|162206.2|162076.2|32
1652110460000|2022-05-09 15:34:20|162225.5|162095.5|162229|162099|162233|162103|162220.3|162090.3|27
1652110470000|2022-05-09 15:34:30|162221.1|162091.1|162223.8|162093.8|162233.3|162103.3|162221.1|162091.1|25
1652110480000|2022-05-09 15:34:40|162224.6|162094.6|162222|162092|162225.9|162095.9|162221.4|162091.4|23
1652110490000|2022-05-09 15:34:50|162221.8|162091.8|162222.4|162092.4|162225|162095|162221.5|162091.5|23
1652110500000|2022-05-09 15:35:00|162223.4|162093.4|162222.5|162092.5|162224.1|162094.1|162221|162091|20
1652110510000|2022-05-09 15:35:10|162222.9|162092.9|162224.7|162094.7|162225.5|162095.5|162221.7|162091.7|22
1652110520000|2022-05-09 15:35:20|162224.3|162094.3|162207.1|162117.1|162228.3|162119.6|162206.7|162092.8|31
1652110530000|2022-05-09 15:35:30|162206.9|162116.9|162200.8|162110.8|162209.3|162119.3|162199.3|162109.3|25
1652110540000|2022-05-09 15:35:40|162198.1|162108.1|162196.7|162106.7|162202.6|162112.6|162196.7|162106.7|22
1652110550000|2022-05-09 15:35:50|162196.2|162106.2|162222.8|162092.8|162223.9|162112.2|162196.2|162088.2|25
1652110560000|2022-05-09 15:36:00|162222.1|162092.1|162222.8|162092.8|162223.4|162093.4|162221.7|162091.7|22
1652110570000|2022-05-09 15:36:10|162223.8|162093.8|162218|162088|162223.8|162093.8|162217.8|162087.8|21
1652110580000|2022-05-09 15:36:20|162217.7|162087.7|162220.5|162090.5|162220.5|162090.5|162217.2|162087.2|18
1652110590000|2022-05-09 15:36:30|162220.3|162090.3|162198.9|162108.9|162220.5|162112.2|162197.8|162088.9|14
1652110600000|2022-05-09 15:36:40|162197.6|162107.6|162195.4|162105.4|162202.5|162112.5|162192.5|162102.5|19
1652110610000|2022-05-09 15:36:50|162193.1|162103.1|162196.3|162106.3|162198.3|162108.3|162193.1|162103.1|17
1652110620000|2022-05-09 15:37:00|162196.4|162106.4|162202.1|162112.1|162218.3|162115.6|162196.4|162088.3|30
1652110630000|2022-05-09 15:37:10|162203.5|162113.5|162205|162115|162206.7|162116.7|162201.3|162111.3|16
1652110640000|2022-05-09 15:37:20|162205.6|162115.6|162211.7|162121.7|162212.9|162122.9|162205.2|162115.2|18
1652110650000|2022-05-09 15:37:30|162210.8|162120.8|162210.7|162120.7|162214.9|162124.9|162210|162120|18
1652110660000|2022-05-09 15:37:40|162213.9|162123.9|162229.7|162099.7|162232|162123.9|162212.7|162091.9|26
1652110670000|2022-05-09 15:37:50|162229.1|162099.1|162226.3|162096.3|162231.7|162101.7|162222.6|162092.6|9
1652110680000|2022-05-09 15:38:00|162231.4|162101.4|162229.1|162099.1|162232.2|162102.2|162219.7|162089.7|19
1652110690000|2022-05-09 15:38:10|162229|162099|162218.8|162088.8|162229|162099|162216.7|162086.7|21
1652110700000|2022-05-09 15:38:20|162220.8|162090.8|162199.3|162109.3|162221.7|162115.1|162196.5|162090.8|12
1652110710000|2022-05-09 15:38:30|162199.2|162109.2|162198.1|162108.1|162200.6|162110.6|162193.8|162103.8|17
1652110720000|2022-05-09 15:38:40|162199.4|162109.4|162200.5|162110.5|162200.5|162110.5|162194.5|162104.5|18
1652110730000|2022-05-09 15:38:50|162199.9|162109.9|162196.1|162106.1|162199.9|162109.9|162194.8|162104.8|20
1652110740000|2022-05-09 15:39:00|162195.7|162105.7|162196.6|162106.6|162198.1|162108.1|162191.9|162101.9|34
1652110750000|2022-05-09 15:39:10|162196|162106|162175|162085|162196.3|162106.3|162172.4|162082.4|34
1652110760000|2022-05-09 15:39:20|162175.1|162085.1|161955.5|161825.5|162191|162085.7|161951.3|161821.3|39
1652110770000|2022-05-09 15:39:30|161953.2|161823.2|161942.2|161812.2|161963.6|161833.6|161928|161798|39
1652110780000|2022-05-09 15:39:40|161942.8|161812.8|161947.2|161817.2|161948.8|161818.8|161939.8|161809.8|38
1652110790000|2022-05-09 15:39:50|161932.8|161802.8|161918.2|161788.2|161935.9|161805.9|161918|161788|38
1652110800000|2022-05-09 15:40:00|161910.2|161780.2|161934|161804|161935.3|161805.3|161909.4|161779.4|39
1652110810000|2022-05-09 15:40:10|161936.5|161806.5|161932.1|161802.1|161937.5|161807.5|161923.2|161793.2|37
1652110820000|2022-05-09 15:40:20|161931.7|161801.7|161931.4|161801.4|161932.3|161802.3|161928.5|161798.5|33
1652110830000|2022-05-09 15:40:30|161931.6|161801.6|161942.6|161812.6|161943.6|161813.6|161930.6|161800.6|26
1652110840000|2022-05-09 15:40:40|161942.7|161812.7|161942.8|161812.8|161944.6|161814.6|161937.6|161807.6|30
1652110850000|2022-05-09 15:40:50|161941|161811|161941|161811|161948.1|161818.1|161938.1|161808.1|37
1652110860000|2022-05-09 15:41:00|161939.4|161809.4|161934.6|161804.6|161942.1|161812.1|161933.7|161803.7|29
1652110870000|2022-05-09 15:41:10|161934.4|161804.4|161913.6|161783.6|161934.4|161804.4|161892.6|161762.6|35
1652110880000|2022-05-09 15:41:20|161911.6|161781.6|161907.5|161777.5|161930.6|161800.6|161907.5|161777.5|38
1652110890000|2022-05-09 15:41:30|161906.8|161776.8|161882.3|161752.3|161913|161783|161869.9|161739.9|37
1652110900000|2022-05-09 15:41:40|161882.1|161752.1|161873|161743|161883|161753|161873|161743|38
1652110910000|2022-05-09 15:41:50|161878.4|161748.4|161886|161756|161886.3|161756.3|161875.9|161745.9|38
1652110920000|2022-05-09 15:42:00|161885.6|161755.6|161889.3|161759.3|161891.4|161761.4|161881.9|161751.9|28
1652110930000|2022-05-09 15:42:10|161888.3|161758.3|161890.3|161760.3|161892.7|161762.7|161887.2|161757.2|33
1652110940000|2022-05-09 15:42:20|161890.9|161760.9|161886.5|161756.5|161891.4|161761.4|161882.9|161752.9|32
1652110950000|2022-05-09 15:42:30|161887.3|161757.3|161885.7|161755.7|161888.9|161758.9|161884.9|161754.9|31
1652110960000|2022-05-09 15:42:40|161885.9|161755.9|161887|161757|161888.8|161758.8|161885.8|161755.8|29
1652110970000|2022-05-09 15:42:50|161887.1|161757.1|161880.6|161750.6|161888|161758|161875.4|161745.4|31
1652110980000|2022-05-09 15:43:00|161873.3|161743.3|161880.9|161750.9|161888.8|161758.8|161873.3|161743.3|34
1652110990000|2022-05-09 15:43:10|161877.6|161747.6|161854.4|161764.4|161879.7|161765.9|161850.3|161745.9|37
1652111000000|2022-05-09 15:43:20|161854.5|161764.5|161854.1|161764.1|161857.4|161767.4|161850.4|161760.4|32
1652111010000|2022-05-09 15:43:30|161854.4|161764.4|161816.2|161686.2|161854.4|161764.4|161811.8|161681.8|38
1652111020000|2022-05-09 15:43:40|161816.1|161686.1|161815.4|161685.4|161817.9|161687.9|161808.1|161678.1|38
1652111030000|2022-05-09 15:43:50|161815.7|161685.7|161788.2|161658.2|161817.5|161687.5|161778.8|161648.8|38
1652111040000|2022-05-09 15:44:00|161786|161656|161786.8|161656.8|161794.8|161664.8|161781.9|161651.9|17
1652111050000|2022-05-09 15:44:10|161786.1|161656.1|161794.5|161664.5|161794.5|161664.5|161783.4|161653.4|32
1652111060000|2022-05-09 15:44:20|161795.4|161665.4|161775.1|161685.1|161796.5|161685.3|161769.5|161664.3|30
1652111070000|2022-05-09 15:44:30|161773.2|161683.2|161787.3|161657.3|161798|161687.3|161773.2|161656.2|32
1652111080000|2022-05-09 15:44:40|161788.3|161658.3|161786.2|161656.2|161788.3|161658.3|161784.5|161654.5|26
1652111090000|2022-05-09 15:44:50|161786|161656|161788.5|161658.5|161798.1|161668.1|161786|161656|31
1652111100000|2022-05-09 15:45:00|161788.1|161658.1|161887.9|161757.9|161887.9|161757.9|161786.7|161656.7|33
1652111110000|2022-05-09 15:45:10|161886.7|161756.7|161889.2|161759.2|161890.3|161760.3|161882.9|161752.9|28
1652111120000|2022-05-09 15:45:20|161889.5|161759.5|161892|161762|161896.4|161766.4|161886.9|161756.9|35
1652111130000|2022-05-09 15:45:30|161891.2|161761.2|161881.8|161751.8|161891.2|161761.2|161873.7|161743.7|35
1652111140000|2022-05-09 15:45:40|161882.4|161752.4|161887.5|161757.5|161887.5|161757.5|161882.4|161752.4|29
1652111150000|2022-05-09 15:45:50|161888|161758|161866.2|161736.2|161889.2|161759.2|161863.7|161733.7|31
1652111160000|2022-05-09 15:46:00|161859.7|161729.7|161865.2|161735.2|161866.8|161736.8|161859.7|161729.7|36
1652111170000|2022-05-09 15:46:10|161865|161735|161855.7|161725.7|161865.5|161735.5|161853.8|161723.8|35
1652111180000|2022-05-09 15:46:20|161855.3|161725.3|161819.5|161689.5|161856.3|161726.3|161804.7|161674.7|37
1652111190000|2022-05-09 15:46:30|161819.7|161689.7|161775.8|161645.8|161819.7|161689.7|161773.5|161643.5|37
1652111200000|2022-05-09 15:46:40|161774.7|161644.7|161788.2|161658.2|161789.5|161659.5|161774.7|161644.7|37
1652111210000|2022-05-09 15:46:50|161787.2|161657.2|161742.8|161612.8|161787.2|161657.2|161741.7|161611.7|35
1652111220000|2022-05-09 15:47:00|161742.6|161612.6|161733.6|161603.6|161742.6|161612.6|161703.1|161573.1|38
1652111230000|2022-05-09 15:47:10|161732.8|161602.8|161740.5|161610.5|161740.5|161610.5|161729.2|161599.2|36
1652111240000|2022-05-09 15:47:20|161740.7|161610.7|161740.9|161610.9|161742.7|161612.7|161739.7|161609.7|30
1652111250000|2022-05-09 15:47:30|161741|161611|161738.6|161608.6|161742.7|161612.7|161738.3|161608.3|18
1652111260000|2022-05-09 15:47:40|161738.7|161608.7|161727.2|161597.2|161738.7|161608.7|161726|161596|33
1652111270000|2022-05-09 15:47:50|161727.8|161597.8|161735.2|161605.2|161735.9|161605.9|161725.9|161595.9|31
1652111280000|2022-05-09 15:48:00|161734.7|161604.7|161732.3|161602.3|161735.9|161605.9|161729.9|161599.9|21
1652111290000|2022-05-09 15:48:10|161734.2|161604.2|161749.6|161619.6|161751.8|161621.8|161731.5|161601.5|28
1652111300000|2022-05-09 15:48:20|161749.7|161619.7|161701.5|161571.5|161760.8|161630.8|161701.5|161571.5|38
1652111310000|2022-05-09 15:48:30|161703.1|161573.1|161692.1|161562.1|161704.1|161574.1|161685|161555|37
1652111320000|2022-05-09 15:48:40|161685.3|161555.3|161699.3|161569.3|161699.7|161569.7|161685.3|161555.3|31
1652111330000|2022-05-09 15:48:50|161699.4|161569.4|161688.9|161558.9|161699.7|161569.7|161688.9|161558.9|27
1652111340000|2022-05-09 15:49:00|161689.7|161559.7|161750.9|161620.9|161760.1|161630.1|161689.7|161559.7|38
1652111350000|2022-05-09 15:49:10|161751.1|161621.1|161718.9|161588.9|161751.1|161621.1|161715.2|161585.2|34
1652111360000|2022-05-09 15:49:20|161716.6|161586.6|161713.7|161583.7|161716.6|161586.6|161709.5|161579.5|32
1652111370000|2022-05-09 15:49:30|161713.2|161583.2|161717.5|161587.5|161717.5|161587.5|161710.7|161580.7|39
1652111380000|2022-05-09 15:49:40|161716|161586|161751.8|161621.8|161751.8|161621.8|161713.3|161583.3|35
1652111390000|2022-05-09 15:49:50|161751.3|161621.3|161750.3|161620.3|161752.9|161622.9|161745.8|161615.8|34
1652111400000|2022-05-09 15:50:00|161751.6|161621.6|161712.5|161582.5|161752.5|161622.5|161704.5|161574.5|35
1652111410000|2022-05-09 15:50:10|161714.7|161584.7|161708.3|161578.3|161716.5|161586.5|161704.8|161574.8|36
1652111420000|2022-05-09 15:50:20|161707.9|161577.9|161697.1|161567.1|161707.9|161577.9|161694|161564|31
1652111430000|2022-05-09 15:50:30|161698|161568|161664.3|161534.3|161698|161568|161659.6|161529.6|33
1652111440000|2022-05-09 15:50:40|161663.3|161533.3|161643.8|161513.8|161665.4|161535.4|161638.4|161508.4|34
1652111450000|2022-05-09 15:50:50|161638.5|161508.5|161557.7|161427.7|161638.5|161508.5|161550.3|161420.3|40
1652111460000|2022-05-09 15:51:00|161562.8|161432.8|161557.1|161427.1|161563.6|161433.6|161554.4|161424.4|36
1652111470000|2022-05-09 15:51:10|161556.9|161426.9|161539|161409|161562.4|161432.4|161539|161409|33
1652111480000|2022-05-09 15:51:20|161536.6|161406.6|161513.1|161383.1|161536.6|161406.6|161512.1|161382.1|41
1652111490000|2022-05-09 15:51:30|161513.4|161383.4|161497.6|161367.6|161517.3|161387.3|161497.6|161367.6|33
1652111500000|2022-05-09 15:51:40|161496.9|161366.9|161492.4|161362.4|161504.2|161374.2|161491.8|161361.8|36
1652111510000|2022-05-09 15:51:50|161495|161365|161509.4|161379.4|161510.2|161380.2|161492.4|161362.4|36
1652111520000|2022-05-09 15:52:00|161510.7|161380.7|161599.4|161469.4|161605.9|161475.9|161510.6|161380.6|39
1652111530000|2022-05-09 15:52:10|161595|161465|161581.3|161451.3|161596|161466|161578.2|161448.2|39
1652111540000|2022-05-09 15:52:20|161582.1|161452.1|161575|161445|161585.2|161455.2|161565.4|161435.4|37
1652111550000|2022-05-09 15:52:30|161574.6|161444.6|161574.6|161444.6|161578|161448|161573.5|161443.5|37
1652111560000|2022-05-09 15:52:40|161574.3|161444.3|161564.2|161434.2|161582|161452|161564.1|161434.1|31
1652111570000|2022-05-09 15:52:50|161564.8|161434.8|161580|161450|161587.3|161457.3|161564.5|161434.5|36
1652111580000|2022-05-09 15:53:00|161578.8|161448.8|161599.1|161469.1|161602|161472|161575.2|161445.2|39
1652111590000|2022-05-09 15:53:10|161598.9|161468.9|161587.6|161457.6|161598.9|161468.9|161583.6|161453.6|39
1652111600000|2022-05-09 15:53:20|161588.4|161458.4|161612.1|161482.1|161612.1|161482.1|161588.3|161458.3|37
1652111610000|2022-05-09 15:53:30|161610.3|161480.3|161615.1|161485.1|161615.8|161485.8|161609.6|161479.6|31
1652111620000|2022-05-09 15:53:40|161614.5|161484.5|161613|161483|161614.5|161484.5|161611.4|161481.4|26
1652111630000|2022-05-09 15:53:50|161612.6|161482.6|161611|161481|161613.5|161483.5|161610.5|161480.5|24
1652111640000|2022-05-09 15:54:00|161611.1|161481.1|161607.6|161477.6|161611.5|161481.5|161606.1|161476.1|23
1652111650000|2022-05-09 15:54:10|161606.6|161476.6|161586.3|161496.3|161610.2|161500.9|161585.2|161476.6|35
1652111660000|2022-05-09 15:54:20|161585.2|161495.2|161590|161500|161593.5|161503.5|161584.4|161494.4|29
1652111670000|2022-05-09 15:54:30|161592.7|161502.7|161614|161484|161614.5|161509.2|161586|161480.6|27
1652111680000|2022-05-09 15:54:40|161613.6|161483.6|161616|161486|161619.3|161489.3|161610.9|161480.9|29
1652111690000|2022-05-09 15:54:50|161614.5|161484.5|161615.9|161485.9|161617.8|161487.8|161612.8|161482.8|20
1652111700000|2022-05-09 15:55:00|161598.1|161508.1|161624|161494|161626.2|161516.8|161596.8|161491.3|32
1652111710000|2022-05-09 15:55:10|161622.9|161492.9|161620|161490|161625.9|161495.9|161618|161488|32
1652111720000|2022-05-09 15:55:20|161619.7|161489.7|161617.3|161487.3|161625.4|161495.4|161615.3|161485.3|31
1652111730000|2022-05-09 15:55:30|161618|161488|161611.4|161481.4|161626|161496|161610.2|161480.2|30
1652111740000|2022-05-09 15:55:40|161614.8|161484.8|161636|161506|161636|161506|161614.8|161484.8|34
1652111750000|2022-05-09 15:55:50|161644|161514|161664.7|161534.7|161669.4|161539.4|161644|161514|33
1652111760000|2022-05-09 15:56:00|161663.9|161533.9|161666.7|161536.7|161666.8|161536.8|161661.6|161531.6|32
1652111770000|2022-05-09 15:56:10|161667.1|161537.1|161667.8|161537.8|161668.3|161538.3|161665.4|161535.4|25
1652111780000|2022-05-09 15:56:20|161668|161538|161667|161537|161674.2|161562.1|161647.1|161536.6|36
1652111790000|2022-05-09 15:56:30|161667.3|161537.3|161667.1|161537.1|161671|161541|161665.7|161535.7|29
1652111800000|2022-05-09 15:56:40|161667.3|161537.3|161667.1|161537.1|161668.7|161538.7|161664.6|161534.6|31
1652111810000|2022-05-09 15:56:50|161666.6|161536.6|161663.7|161533.7|161666.6|161536.6|161660.6|161530.6|30
1652111820000|2022-05-09 15:57:00|161664.2|161534.2|161650.2|161520.2|161665.3|161535.3|161650.2|161520.2|34
1652111830000|2022-05-09 15:57:10|161646.6|161516.6|161646.6|161556.6|161666.8|161556.6|161641.2|161511.2|37
1652111840000|2022-05-09 15:57:20|161643.9|161553.9|161660.8|161530.8|161665.2|161557.2|161643.9|161528.9|33
1652111850000|2022-05-09 15:57:30|161659.3|161529.3|161651.5|161521.5|161659.3|161529.3|161651.1|161521.1|25
1652111860000|2022-05-09 15:57:40|161651.9|161521.9|161654.8|161524.8|161656.1|161526.1|161651.9|161521.9|26
1652111870000|2022-05-09 15:57:50|161655.1|161525.1|161656.4|161526.4|161657.2|161527.2|161643.9|161513.9|35
1652111880000|2022-05-09 15:58:00|161656.3|161526.3|161658.5|161528.5|161658.5|161528.5|161652.2|161522.2|32
1652111890000|2022-05-09 15:58:10|161658.2|161528.2|161663|161533|161664.8|161534.8|161658|161528|23
1652111900000|2022-05-09 15:58:20|161663.6|161533.6|161664.7|161534.7|161664.7|161555.9|161642.5|161531.8|32
1652111910000|2022-05-09 15:58:30|161663.7|161533.7|161669.3|161539.3|161669.3|161539.3|161662.7|161532.7|33
1652111920000|2022-05-09 15:58:40|161669.7|161539.7|161665.4|161535.4|161671.2|161563.2|161649.3|161534.5|33
1652111930000|2022-05-09 15:58:50|161666.5|161536.5|161771.1|161641.1|161772.8|161642.8|161666|161536|38
1652111940000|2022-05-09 15:59:00|161770|161640|161774.4|161644.4|161777.6|161647.6|161770|161640|31
1652111950000|2022-05-09 15:59:10|161773|161643|161770.3|161640.3|161776.7|161646.7|161766.4|161636.4|28
1652111960000|2022-05-09 15:59:20|161770|161640|161747|161617|161770|161657.3|161734|161612.9|35
1652111970000|2022-05-09 15:59:30|161745.4|161615.4|161743.2|161613.2|161747.8|161617.8|161740.8|161610.8|35
1652111980000|2022-05-09 15:59:40|161743.5|161613.5|161740.7|161610.7|161746.8|161616.8|161740.7|161610.7|37
1652111990000|2022-05-09 15:59:50|161741.2|161611.2|161745.6|161615.6|161746.2|161616.2|161741|161611|29
1652112000000|2022-05-09 16:00:00|161744|161614|161751|161621|161756.8|161626.8|161743.8|161613.8|40
1652112010000|2022-05-09 16:00:10|161752.2|161622.2|161741.9|161611.9|161755.3|161625.3|161741.9|161611.9|28
1652112020000|2022-05-09 16:00:20|161742.2|161612.2|161748.8|161618.8|161754.6|161624.6|161742.2|161612.2|34
1652112030000|2022-05-09 16:00:30|161749.2|161619.2|161749.4|161619.4|161749.4|161619.4|161745.3|161615.3|25
1652112040000|2022-05-09 16:00:40|161750.2|161620.2|161752.1|161622.1|161754.9|161624.9|161749.5|161619.5|21
1652112050000|2022-05-09 16:00:50|161752.3|161622.3|161765.2|161635.2|161770.2|161640.2|161750.4|161620.4|22
1652112060000|2022-05-09 16:01:00|161764.7|161634.7|161775.1|161645.1|161775.1|161645.1|161764|161634|30
1652112070000|2022-05-09 16:01:10|161775.3|161645.3|161852|161722|161872.3|161742.3|161775.3|161645.3|40
1652112080000|2022-05-09 16:01:20|161850.8|161720.8|161838.3|161708.3|161850.8|161720.8|161836.7|161706.7|33
1652112090000|2022-05-09 16:01:30|161837.3|161707.3|161846.2|161716.2|161851.3|161721.3|161835.6|161705.6|32
1652112100000|2022-05-09 16:01:40|161847|161717|161871.9|161741.9|161871.9|161741.9|161846|161716|35
1652112110000|2022-05-09 16:01:50|161877.3|161747.3|161909.4|161779.4|161914.8|161784.8|161877.1|161747.1|39
1652112120000|2022-05-09 16:02:00|161908.3|161778.3|161910.3|161780.3|161911.5|161781.5|161901.5|161771.5|36
1652112130000|2022-05-09 16:02:10|161910.9|161780.9|161908.8|161778.8|161913.1|161783.1|161906.1|161776.1|33
1652112140000|2022-05-09 16:02:20|161909.3|161779.3|161896.2|161766.2|161909.3|161779.3|161896.2|161766.2|27
1652112150000|2022-05-09 16:02:30|161868.1|161738.1|161837.8|161707.8|161868.1|161738.1|161825|161695|33
1652112160000|2022-05-09 16:02:40|161837.6|161707.6|161859.3|161729.3|161859.3|161729.3|161837|161707|26
1652112170000|2022-05-09 16:02:50|161855.5|161725.5|161850.3|161720.3|161856.4|161726.4|161848.2|161718.2|33
1652112180000|2022-05-09 16:03:00|161850.2|161720.2|161829.3|161699.3|161850.2|161720.2|161788.8|161658.8|38
1652112190000|2022-05-09 16:03:10|161829.6|161699.6|161831.8|161701.8|161833.2|161703.2|161829.6|161699.6|25
1652112200000|2022-05-09 16:03:20|161831.6|161701.6|161833.3|161703.3|161835.2|161705.2|161831.1|161701.1|28
1652112210000|2022-05-09 16:03:30|161833.2|161703.2|161845.3|161715.3|161847.9|161717.9|161833.2|161703.2|30
1652112220000|2022-05-09 16:03:40|161844.2|161714.2|161855.8|161725.8|161871.4|161741.4|161843.3|161713.3|30
1652112230000|2022-05-09 16:03:50|161855.1|161725.1|161865.3|161735.3|161866.5|161736.5|161854.4|161724.4|33
1652112240000|2022-05-09 16:04:00|161865.9|161735.9|161860.6|161730.6|161880.7|161750.7|161855.4|161725.4|35
1652112250000|2022-05-09 16:04:10|161859.9|161729.9|161887|161757|161887|161757|161858.9|161728.9|30
1652112260000|2022-05-09 16:04:20|161885.6|161755.6|161854.7|161724.7|161890.4|161760.4|161853.7|161723.7|36
1652112270000|2022-05-09 16:04:30|161854.4|161724.4|161856.6|161726.6|161862.2|161732.2|161854.4|161724.4|25
1652112280000|2022-05-09 16:04:40|161856.9|161726.9|161859.7|161729.7|161868.2|161738.2|161856|161726|28
1652112290000|2022-05-09 16:04:50|161859.5|161729.5|161857.9|161727.9|161871.3|161741.3|161856.8|161726.8|25
1652112300000|2022-05-09 16:05:00|161856.9|161726.9|161860.6|161730.6|161863.2|161733.2|161855.6|161725.6|30
1652112310000|2022-05-09 16:05:10|161859.3|161729.3|161859.8|161729.8|161860.5|161730.5|161842.7|161712.7|26
1652112320000|2022-05-09 16:05:20|161857.1|161727.1|161869.8|161739.8|161869.8|161739.8|161855.2|161725.2|29
1652112330000|2022-05-09 16:05:30|161880.7|161750.7|161831.6|161701.6|161880.7|161750.7|161831.6|161701.6|33
1652112340000|2022-05-09 16:05:40|161827.1|161697.1|161815.6|161685.6|161830.3|161700.3|161808.2|161678.2|37
1652112350000|2022-05-09 16:05:50|161809.3|161679.3|161810|161680|161816|161686|161806.6|161676.6|36
1652112360000|2022-05-09 16:06:00|161812|161682|161797.9|161667.9|161826.9|161696.9|161797.9|161667.9|33
1652112370000|2022-05-09 16:06:10|161797.3|161667.3|161778.3|161648.3|161804.2|161674.2|161775.2|161645.2|39
1652112380000|2022-05-09 16:06:20|161778.8|161648.8|161773.8|161643.8|161787.1|161657.1|161773.8|161643.8|32
1652112390000|2022-05-09 16:06:30|161778.2|161648.2|161772.9|161642.9|161780|161650|161767.8|161637.8|29
1652112400000|2022-05-09 16:06:40|161772.7|161642.7|161719.3|161589.3|161773.1|161643.1|161712.4|161582.4|36
1652112410000|2022-05-09 16:06:50|161718.1|161588.1|161722.5|161592.5|161725.3|161595.3|161715.4|161585.4|35
1652112420000|2022-05-09 16:07:00|161720.4|161590.4|161718.3|161588.3|161723.8|161593.8|161716.7|161586.7|27
1652112430000|2022-05-09 16:07:10|161718.2|161588.2|161717.2|161587.2|161718.4|161588.4|161716.3|161586.3|23
1652112440000|2022-05-09 16:07:20|161717.7|161587.7|161732.4|161602.4|161732.4|161602.4|161717.2|161587.2|33
1652112450000|2022-05-09 16:07:30|161727.1|161597.1|161718.8|161588.8|161727.9|161597.9|161714.4|161584.4|35
1652112460000|2022-05-09 16:07:40|161715.7|161585.7|161720.2|161590.2|161722|161592|161714|161584|28
1652112470000|2022-05-09 16:07:50|161719.1|161589.1|161606.9|161476.9|161719.1|161589.1|161605.1|161475.1|31
1652112480000|2022-05-09 16:08:00|161608.6|161478.6|161609.1|161479.1|161610.1|161480.1|161606.5|161476.5|29
1652112490000|2022-05-09 16:08:10|161606.2|161476.2|161599.4|161469.4|161606.2|161476.2|161592.2|161462.2|24
1652112500000|2022-05-09 16:08:20|161595.8|161465.8|161600.3|161470.3|161604|161474|161593.1|161463.1|15
1652112510000|2022-05-09 16:08:30|161603.7|161473.7|161604|161474|161611.3|161481.3|161600.5|161470.5|36
1652112520000|2022-05-09 16:08:40|161606.2|161476.2|161605.7|161475.7|161608.1|161478.1|161602.2|161472.2|31
1652112530000|2022-05-09 16:08:50|161604.5|161474.5|161611.4|161481.4|161611.4|161481.4|161602.4|161472.4|31
1652112540000|2022-05-09 16:09:00|161611.5|161481.5|161599.9|161469.9|161611.5|161481.5|161598.1|161468.1|38
1652112550000|2022-05-09 16:09:10|161599.7|161469.7|161612.4|161482.4|161612.7|161482.7|161599.2|161469.2|37
1652112560000|2022-05-09 16:09:20|161610.8|161480.8|161598.4|161468.4|161612.5|161482.5|161597.9|161467.9|35
1652112570000|2022-05-09 16:09:30|161592.4|161462.4|161541.1|161411.1|161592.4|161462.4|161529.2|161399.2|38
1652112580000|2022-05-09 16:09:40|161542.3|161412.3|161582.1|161452.1|161582.1|161452.1|161541.6|161411.6|37
1652112590000|2022-05-09 16:09:50|161585.2|161455.2|161632.1|161502.1|161632.1|161502.1|161585.2|161455.2|36
1652112600000|2022-05-09 16:10:00|161635.3|161505.3|161545.7|161415.7|161635.3|161505.3|161545.4|161415.4|37
1652112610000|2022-05-09 16:10:10|161545.8|161415.8|161544.5|161414.5|161550.7|161420.7|161544.5|161414.5|30
1652112620000|2022-05-09 16:10:20|161546.1|161416.1|161472.1|161342.1|161546.1|161416.1|161470.5|161340.5|35
1652112630000|2022-05-09 16:10:30|161471.8|161341.8|161471.4|161341.4|161481.6|161351.6|161470.4|161340.4|36
1652112640000|2022-05-09 16:10:40|161472.2|161342.2|161479.4|161349.4|161479.4|161349.4|161465.4|161335.4|33
1652112650000|2022-05-09 16:10:50|161479.7|161349.7|161477.4|161347.4|161481.9|161351.9|161468.7|161338.7|29
1652112660000|2022-05-09 16:11:00|161476.5|161346.5|161464.4|161334.4|161483|161353|161462.4|161332.4|33
1652112670000|2022-05-09 16:11:10|161466.1|161336.1|161447.6|161317.6|161472.3|161342.3|161444.9|161314.9|29
1652112680000|2022-05-09 16:11:20|161447.5|161317.5|161443.3|161313.3|161448.9|161331.2|161415.5|161311.2|28
1652112690000|2022-05-09 16:11:30|161444.4|161314.4|161431.8|161301.8|161446.2|161316.2|161431.2|161301.2|31
1652112700000|2022-05-09 16:11:40|161431.6|161301.6|161409|161279|161431.6|161301.6|161406|161276|33
1652112710000|2022-05-09 16:11:50|161408.8|161278.8|161422.6|161292.6|161424.3|161294.3|161408.8|161278.8|32
1652112720000|2022-05-09 16:12:00|161423.2|161293.2|161424.2|161294.2|161426.8|161296.8|161422.2|161292.2|23
1652112730000|2022-05-09 16:12:10|161422.8|161292.8|161411.5|161281.5|161430.4|161300.4|161411.5|161281.5|28
1652112740000|2022-05-09 16:12:20|161410.1|161280.1|161413.5|161283.5|161414.9|161284.9|161408.9|161278.9|31
1652112750000|2022-05-09 16:12:30|161413.7|161283.7|161407.6|161277.6|161416.1|161286.1|161404.5|161274.5|30
1652112760000|2022-05-09 16:12:40|161407|161277|161400.7|161270.7|161407.4|161277.4|161395.8|161265.8|27
1652112770000|2022-05-09 16:12:50|161395.5|161265.5|161374.6|161244.6|161396.1|161266.1|161372|161242|37
1652112780000|2022-05-09 16:13:00|161381.5|161251.5|161331.2|161201.2|161381.5|161251.5|161294.4|161164.4|40
1652112790000|2022-05-09 16:13:10|161341.2|161211.2|161342.4|161212.4|161344.9|161214.9|161322.2|161192.2|40
1652112800000|2022-05-09 16:13:20|161342.7|161212.7|161347.5|161217.5|161352|161222|161339|161209|36
1652112810000|2022-05-09 16:13:30|161347.6|161217.6|161361.2|161231.2|161366.5|161236.5|161347.6|161217.6|36
1652112820000|2022-05-09 16:13:40|161354.2|161224.2|161347.9|161217.9|161363.1|161233.1|161343.3|161213.3|39
1652112830000|2022-05-09 16:13:50|161347.1|161217.1|161341.4|161211.4|161362|161232|161341.4|161211.4|36
1652112840000|2022-05-09 16:14:00|161341|161211|161236|161106|161342.4|161212.4|161186.2|161056.2|38
1652112850000|2022-05-09 16:14:10|161237.8|161107.8|161190.8|161060.8|161239.8|161109.8|161181|161051|38
1652112860000|2022-05-09 16:14:20|161189.7|161059.7|161200.9|161070.9|161213.8|161083.8|161189.7|161059.7|40
1652112870000|2022-05-09 16:14:30|161199.4|161069.4|161186.6|161056.6|161202.3|161072.3|161184.4|161054.4|31
1652112880000|2022-05-09 16:14:40|161187|161057|161160.3|161030.3|161194.5|161064.5|161159.1|161029.1|38
1652112890000|2022-05-09 16:14:50|161160.8|161030.8|161156.3|161026.3|161164.5|161034.5|161155.1|161025.1|34
1652112900000|2022-05-09 16:15:00|161159.2|161029.2|161109.4|160979.4|161169.3|161039.3|161106.5|160976.5|38
1652112910000|2022-05-09 16:15:10|161108.8|160978.8|161117|160987|161121.6|160991.6|161104.8|160974.8|36
1652112920000|2022-05-09 16:15:20|161117.4|160987.4|161050.5|160920.5|161118.4|160988.4|161027.4|160897.4|37
1652112930000|2022-05-09 16:15:30|161025.9|160895.9|160977.6|160847.6|161025.9|160895.9|160969.5|160839.5|39
1652112940000|2022-05-09 16:15:40|160977.5|160847.5|160972.5|160842.5|160977.8|160847.8|160971.9|160841.9|36
1652112950000|2022-05-09 16:15:50|160971.4|160841.4|160922.3|160792.3|160971.4|160841.4|160915.2|160785.2|31
1652112960000|2022-05-09 16:16:00|160921.3|160791.3|160899.1|160769.1|160923.3|160793.3|160899|160769|27
1652112970000|2022-05-09 16:16:10|160900.2|160770.2|160949.7|160819.7|160958.7|160828.7|160873.2|160743.2|30
1652112980000|2022-05-09 16:16:20|160941.6|160811.6|160947.5|160817.5|160949|160819|160927.7|160797.7|40
1652112990000|2022-05-09 16:16:30|160948.7|160818.7|160944.1|160814.1|160950.2|160820.2|160929.7|160799.7|39
1652113000000|2022-05-09 16:16:40|160949.2|160819.2|160938.9|160808.9|160949.2|160819.2|160930.8|160800.8|33
1652113010000|2022-05-09 16:16:50|160942.5|160812.5|161051.7|160921.7|161056.6|160926.6|160942.5|160812.5|38
1652113020000|2022-05-09 16:17:00|161050.6|160920.6|161049.9|160919.9|161053.2|160923.2|161049.6|160919.6|33
1652113030000|2022-05-09 16:17:10|161050.6|160920.6|161016.9|160886.9|161050.6|160920.6|161009.6|160879.6|30
1652113040000|2022-05-09 16:17:20|161013.1|160883.1|161003.2|160873.2|161020.8|160890.8|160998.2|160868.2|33
1652113050000|2022-05-09 16:17:30|161003|160873|161021.9|160891.9|161034.8|160904.8|161001.1|160871.1|39
1652113060000|2022-05-09 16:17:40|161019.7|160889.7|161010.7|160880.7|161030.5|160900.5|161007.9|160877.9|35
1652113070000|2022-05-09 16:17:50|161008.6|160878.6|161005.9|160875.9|161011.2|160881.2|161005.9|160875.9|22
1652113080000|2022-05-09 16:18:00|161010.6|160880.6|161015|160885|161022.3|160892.3|161010.5|160880.5|22
1652113090000|2022-05-09 16:18:10|161016.8|160886.8|161034.8|160904.8|161038.1|160908.1|161016.8|160886.8|32
1652113100000|2022-05-09 16:18:20|161037.2|160907.2|161024.1|160894.1|161037.2|160907.2|161024.1|160894.1|31
1652113110000|2022-05-09 16:18:30|161023.7|160893.7|161023.1|160893.1|161031.4|160901.4|161021.5|160891.5|25
1652113120000|2022-05-09 16:18:40|161024.4|160894.4|161017.3|160887.3|161025.1|160895.1|161010.1|160880.1|23
1652113130000|2022-05-09 16:18:50|161014.9|160884.9|161016.5|160886.5|161023.1|160893.1|161012.9|160882.9|21
1652113140000|2022-05-09 16:19:00|161017.3|160887.3|161019.9|160889.9|161022.3|160892.3|161017.3|160887.3|17
1652113150000|2022-05-09 16:19:10|161020|160890|161019.9|160889.9|161022.1|160892.1|161015.2|160885.2|18
1652113160000|2022-05-09 16:19:20|161020.5|160890.5|161016|160886|161029.1|160899.1|161014.2|160884.2|30
1652113170000|2022-05-09 16:19:30|161018.3|160888.3|161014.7|160884.7|161025.1|160895.1|161011.8|160881.8|25
1652113180000|2022-05-09 16:19:40|161014.8|160884.8|161022.2|160892.2|161022.9|160892.9|161014.8|160884.8|25
1652113190000|2022-05-09 16:19:50|161019|160889|161087.1|160957.1|161103.4|160973.4|161019|160889|33
1652113200000|2022-05-09 16:20:00|161085|160955|161080.3|160950.3|161085|160955|161080|160950|24
1652113210000|2022-05-09 16:20:10|161082.7|160952.7|161097|160967|161100.9|160970.9|161082.7|160952.7|25
1652113220000|2022-05-09 16:20:20|161102|160972|161231.7|161101.7|161233.6|161103.6|161100.1|160970.1|40
1652113230000|2022-05-09 16:20:30|161235.5|161105.5|161236.9|161106.9|161244.3|161114.3|161233.6|161103.6|36
1652113240000|2022-05-09 16:20:40|161237.6|161107.6|161240|161110|161242|161112|161235.6|161105.6|20
1652113250000|2022-05-09 16:20:50|161241.8|161111.8|161242.3|161112.3|161242.6|161112.6|161237.8|161107.8|22
1652113260000|2022-05-09 16:21:00|161241.2|161111.2|161242.3|161112.3|161245.9|161115.9|161238.4|161108.4|21
1652113270000|2022-05-09 16:21:10|161245.2|161115.2|161224|161094|161246|161116|161215.6|161085.6|27
1652113280000|2022-05-09 16:21:20|161224.1|161094.1|161221.5|161091.5|161224.1|161094.1|161211.1|161081.1|31
1652113290000|2022-05-09 16:21:30|161221.3|161091.3|161259.3|161129.3|161263.4|161133.4|161218.8|161088.8|26
1652113300000|2022-05-09 16:21:40|161259.1|161129.1|161262.4|161132.4|161264.8|161134.8|161259.1|161129.1|27
1652113310000|2022-05-09 16:21:50|161260.9|161130.9|161268|161138|161268.4|161138.4|161260.1|161130.1|24
1652113320000|2022-05-09 16:22:00|161267.8|161137.8|161262.2|161132.2|161268.5|161138.5|161262.1|161132.1|25
1652113330000|2022-05-09 16:22:10|161263.4|161133.4|161226.5|161096.5|161263.4|161133.4|161216.4|161086.4|34
1652113340000|2022-05-09 16:22:20|161246.3|161116.3|161276.7|161146.7|161278.8|161148.8|161246.3|161116.3|34
1652113350000|2022-05-09 16:22:30|161274.6|161144.6|161269.8|161139.8|161274.6|161144.6|161263.9|161133.9|28
1652113360000|2022-05-09 16:22:40|161271.1|161141.1|161271.3|161141.3|161274.1|161144.1|161268.3|161138.3|24
1652113370000|2022-05-09 16:22:50|161269.1|161139.1|161148|161018|161269.5|161139.5|161146.4|161016.4|29
1652113380000|2022-05-09 16:23:00|161146.9|161016.9|161124.3|160994.3|161149.9|161019.9|161116.4|160986.4|34
1652113390000|2022-05-09 16:23:10|161124.9|160994.9|161107.6|160977.6|161125.1|160995.1|161107.6|160977.6|34
1652113400000|2022-05-09 16:23:20|161108.4|160978.4|161109.7|160979.7|161115.5|160985.5|161106.6|160976.6|36
1652113410000|2022-05-09 16:23:30|161109.3|160979.3|161110.8|160980.8|161111.6|160981.6|161101.6|160971.6|29
1652113420000|2022-05-09 16:23:40|161110.2|160980.2|161093.7|160963.7|161111.6|160981.6|161093.7|160963.7|32
1652113430000|2022-05-09 16:23:50|161090|160960|161078.1|160948.1|161090|160960|161066.7|160936.7|34
1652113440000|2022-05-09 16:24:00|161078.2|160948.2|161070|160940|161079.4|160949.4|161069.4|160939.4|31
1652113450000|2022-05-09 16:24:10|161069.6|160939.6|161019|160889|161069.6|160939.6|160998.7|160868.7|39
1652113460000|2022-05-09 16:24:20|161017.6|160887.6|160999.9|160869.9|161025.8|160895.8|160987.3|160857.3|30
1652113470000|2022-05-09 16:24:30|160997.8|160867.8|161001|160871|161003.8|160873.8|160981.7|160851.7|30
1652113480000|2022-05-09 16:24:40|161000.6|160870.6|161010.9|160880.9|161014.5|160884.5|160997.6|160867.6|30
1652113490000|2022-05-09 16:24:50|161010.4|160880.4|161012.2|160882.2|161012.8|160882.8|161008.9|160878.9|24
1652113500000|2022-05-09 16:25:00|161010.7|160880.7|161001.8|160871.8|161011.8|160881.8|161001.8|160871.8|28
1652113510000|2022-05-09 16:25:10|161002|160872|160990.6|160860.6|161002.4|160872.4|160989.3|160859.3|25
1652113520000|2022-05-09 16:25:20|160990.5|160860.5|160991.9|160861.9|160993.5|160863.5|160989.5|160859.5|32
1652113530000|2022-05-09 16:25:30|160991.3|160861.3|161001.4|160871.4|161003.7|160873.7|160991.3|160861.3|30
1652113540000|2022-05-09 16:25:40|161003.9|160873.9|161072.3|160942.3|161076.6|160946.6|161003|160873|33
1652113550000|2022-05-09 16:25:50|161071.8|160941.8|161071|160941|161073.4|160943.4|161069.7|160939.7|33
1652113560000|2022-05-09 16:26:00|161070.5|160940.5|161126.4|160996.4|161158.1|161028.1|161070.5|160940.5|36
1652113570000|2022-05-09 16:26:10|161120.5|160990.5|161164|161034|161165.6|161035.6|161091|160961|32
1652113580000|2022-05-09 16:26:20|161164.8|161034.8|161200.2|161070.2|161208.3|161078.3|161164.8|161034.8|39
1652113590000|2022-05-09 16:26:30|161199.3|161069.3|161198.8|161068.8|161214.2|161084.2|161160.8|161030.8|35
1652113600000|2022-05-09 16:26:40|161195.1|161065.1|161196.4|161066.4|161198.5|161068.5|161191.3|161061.3|28
1652113610000|2022-05-09 16:26:50|161195.7|161065.7|161198.2|161068.2|161202.7|161072.7|161185.4|161055.4|34
1652113620000|2022-05-09 16:27:00|161198.3|161068.3|161193|161063|161204.5|161074.5|161182.8|161052.8|33
1652113630000|2022-05-09 16:27:10|161192.9|161062.9|161121.5|160991.5|161192.9|161062.9|161118.8|160988.8|37
1652113640000|2022-05-09 16:27:20|161120.2|160990.2|161146.1|161016.1|161148.2|161018.2|161117|160987|34
1652113650000|2022-05-09 16:27:30|161145|161015|161214.6|161084.6|161219.5|161089.5|161142.3|161012.3|38
1652113660000|2022-05-09 16:27:40|161213.7|161083.7|161212.8|161082.8|161213.8|161083.8|161204.4|161074.4|38
1652113670000|2022-05-09 16:27:50|161213.5|161083.5|161205.5|161075.5|161216.5|161086.5|161202.7|161072.7|38
1652113680000|2022-05-09 16:28:00|161197.2|161067.2|161150.6|161020.6|161198.7|161068.7|161119.1|160989.1|40
1652113690000|2022-05-09 16:28:10|161150.8|161020.8|161101.1|160971.1|161150.8|161020.8|161099.6|160969.6|34
1652113700000|2022-05-09 16:28:20|161100.9|160970.9|161099.3|160969.3|161109|160979|161085.7|160955.7|35
1652113710000|2022-05-09 16:28:30|161098.8|160968.8|161100.7|160970.7|161104.3|160974.3|161097.9|160967.9|26
1652113720000|2022-05-09 16:28:40|161101.8|160971.8|161103.4|160973.4|161104.3|160974.3|161099.8|160969.8|36
1652113730000|2022-05-09 16:28:50|161103.5|160973.5|161099.9|160969.9|161103.6|160973.6|161095|160965|34
1652113740000|2022-05-09 16:29:00|161100.9|160970.9|161158.8|161028.8|161162.3|161032.3|161100.5|160970.5|37
1652113750000|2022-05-09 16:29:10|161161.5|161031.5|161098.7|160968.7|161161.9|161031.9|161092.8|160962.8|35
1652113760000|2022-05-09 16:29:20|161099.2|160969.2|161099.4|160969.4|161100.5|160970.5|161098.6|160968.6|24
1652113770000|2022-05-09 16:29:30|161100.1|160970.1|161101.2|160971.2|161102.4|160972.4|161098.1|160968.1|26
1652113780000|2022-05-09 16:29:40|161100.3|160970.3|161100.5|160970.5|161102.5|160972.5|161079.9|160949.9|32
1652113790000|2022-05-09 16:29:50|161099.8|160969.8|161104.3|160974.3|161104.3|160974.3|161098.7|160968.7|30
1652113800000|2022-05-09 16:30:00|161104.1|160974.1|161233.3|161103.3|161233.3|161103.3|161102.5|160972.5|23
1652113810000|2022-05-09 16:30:10|161235.9|161105.9|161231.4|161101.4|161235.9|161105.9|161224.2|161094.2|28
1652113820000|2022-05-09 16:30:20|161230.2|161100.2|161228.3|161098.3|161234.3|161104.3|161223.1|161093.1|25
1652113830000|2022-05-09 16:30:30|161226.6|161096.6|161230.7|161100.7|161230.7|161100.7|161226.3|161096.3|27
1652113840000|2022-05-09 16:30:40|161230.6|161100.6|161270.3|161140.3|161270.4|161140.4|161229.3|161099.3|32
1652113850000|2022-05-09 16:30:50|161270.2|161140.2|161321.8|161191.8|161322.6|161192.6|161270|161140|35
1652113860000|2022-05-09 16:31:00|161323.8|161193.8|161362.4|161232.4|161363.9|161233.9|161321.9|161191.9|33
1652113870000|2022-05-09 16:31:10|161362.6|161232.6|161258|161128|161362.6|161232.6|161258|161128|39
1652113880000|2022-05-09 16:31:20|161263.4|161133.4|161232.6|161102.6|161266.2|161136.2|161229.9|161099.9|36
1652113890000|2022-05-09 16:31:30|161232.9|161102.9|161230.5|161100.5|161233.7|161103.7|161230.5|161100.5|20
1652113900000|2022-05-09 16:31:40|161231.7|161101.7|161236.2|161106.2|161236.4|161106.4|161230.5|161100.5|28
1652113910000|2022-05-09 16:31:50|161236.1|161106.1|161223.7|161093.7|161239.4|161109.4|161223.7|161093.7|23
1652113920000|2022-05-09 16:32:00|161226.2|161096.2|161234.5|161104.5|161234.5|161104.5|161222.7|161092.7|30
1652113930000|2022-05-09 16:32:10|161237|161107|161231.7|161101.7|161237|161107|161227.5|161097.5|24
1652113940000|2022-05-09 16:32:20|161231|161101|161222.4|161092.4|161236.7|161106.7|161222.4|161092.4|24
1652113950000|2022-05-09 16:32:30|161223.1|161093.1|161231.9|161101.9|161233.2|161103.2|161220.6|161090.6|28
1652113960000|2022-05-09 16:32:40|161231.4|161101.4|161233.3|161103.3|161234.5|161104.5|161230.7|161100.7|19
1652113970000|2022-05-09 16:32:50|161232.6|161102.6|161239.2|161109.2|161239.4|161109.4|161232.6|161102.6|16
1652113980000|2022-05-09 16:33:00|161238.8|161108.8|161238.4|161108.4|161239.3|161109.3|161236.8|161106.8|16
1652113990000|2022-05-09 16:33:10|161238.5|161108.5|161237.9|161107.9|161245|161115|161235.8|161105.8|26
1652114000000|2022-05-09 16:33:20|161237.5|161107.5|161235.1|161105.1|161237.8|161107.8|161232.2|161102.2|28
1652114010000|2022-05-09 16:33:30|161234.4|161104.4|161232.4|161102.4|161235.2|161105.2|161232|161102|34
1652114020000|2022-05-09 16:33:40|161232.8|161102.8|161238.1|161108.1|161238.5|161108.5|161232.8|161102.8|26
1652114030000|2022-05-09 16:33:50|161236.9|161106.9|161238.4|161108.4|161240.1|161110.1|161233.7|161103.7|29
1652114040000|2022-05-09 16:34:00|161238.3|161108.3|161238|161108|161240.1|161110.1|161225.5|161095.5|18
1652114050000|2022-05-09 16:34:10|161240.8|161110.8|161239.9|161109.9|161244.4|161114.4|161239.2|161109.2|35
1652114060000|2022-05-09 16:34:20|161241.1|161111.1|161239.1|161109.1|161243.1|161113.1|161237.7|161107.7|25
1652114070000|2022-05-09 16:34:30|161238.6|161108.6|161239.2|161109.2|161240|161110|161238.2|161108.2|16
1652114080000|2022-05-09 16:34:40|161239|161109|161241.6|161111.6|161244.5|161114.5|161239|161109|25
1652114090000|2022-05-09 16:34:50|161241.7|161111.7|161241.6|161111.6|161245.8|161115.8|161237.2|161107.2|33
1652114100000|2022-05-09 16:35:00|161242.3|161112.3|161236.1|161106.1|161252.9|161122.9|161234.9|161104.9|17
1652114110000|2022-05-09 16:35:10|161238.8|161108.8|161229.7|161099.7|161239.4|161109.4|161229.7|161099.7|24
1652114120000|2022-05-09 16:35:20|161231.2|161101.2|161234.2|161104.2|161241.3|161111.3|161230.1|161100.1|30
1652114130000|2022-05-09 16:35:30|161232.9|161102.9|161235.2|161105.2|161235.8|161105.8|161232.9|161102.9|34
1652114140000|2022-05-09 16:35:40|161235.8|161105.8|161234.9|161104.9|161237.6|161107.6|161234.2|161104.2|33
1652114150000|2022-05-09 16:35:50|161234.8|161104.8|161224.9|161094.9|161234.8|161104.8|161224.9|161094.9|28
1652114160000|2022-05-09 16:36:00|161224.6|161094.6|161231.4|161101.4|161231.8|161101.8|161223.7|161093.7|29
1652114170000|2022-05-09 16:36:10|161231.1|161101.1|161232.8|161102.8|161234.6|161104.6|161231.1|161101.1|21
1652114180000|2022-05-09 16:36:20|161231.8|161101.8|161231|161101|161234.7|161104.7|161230.4|161100.4|20
1652114190000|2022-05-09 16:36:30|161232.5|161102.5|161232.4|161102.4|161234.7|161104.7|161230.5|161100.5|14
1652114200000|2022-05-09 16:36:40|161232.7|161102.7|161234.5|161104.5|161237.5|161107.5|161231.3|161101.3|16
1652114210000|2022-05-09 16:36:50|161234.8|161104.8|161284.5|161154.5|161285.6|161155.6|161234.8|161104.8|35
1652114220000|2022-05-09 16:37:00|161284.3|161154.3|161307.9|161177.9|161308.6|161178.6|161282|161152|22
1652114230000|2022-05-09 16:37:10|161306.5|161176.5|161303.2|161173.2|161307.9|161177.9|161303.1|161173.1|25
1652114240000|2022-05-09 16:37:20|161302.2|161172.2|161302.7|161172.7|161303|161173|161302.2|161172.2|12
1652114250000|2022-05-09 16:37:30|161302.8|161172.8|161302.2|161172.2|161303.2|161173.2|161301.5|161171.5|14
1652114260000|2022-05-09 16:37:40|161302.1|161172.1|161303.6|161173.6|161303.6|161173.6|161302.1|161172.1|12
1652114270000|2022-05-09 16:37:50|161303.5|161173.5|161293.8|161163.8|161303.5|161173.5|161289.8|161159.8|25
1652114280000|2022-05-09 16:38:00|161293.2|161163.2|161298.7|161168.7|161299.1|161169.1|161292.1|161162.1|22
1652114290000|2022-05-09 16:38:10|161347|161217|161354.5|161224.5|161357.3|161227.3|161346|161216|27
1652114300000|2022-05-09 16:38:20|161353.6|161223.6|161353.3|161223.3|161354.7|161224.7|161352.4|161222.4|21
1652114310000|2022-05-09 16:38:30|161361.5|161231.5|161358.8|161228.8|161364.4|161234.4|161358.3|161228.3|16
1652114320000|2022-05-09 16:38:40|161358.7|161228.7|161355.7|161225.7|161359.7|161229.7|161353.4|161223.4|26
1652114330000|2022-05-09 16:38:50|161354.7|161224.7|161354.1|161224.1|161355.6|161225.6|161352.6|161222.6|19
1652114340000|2022-05-09 16:39:00|161355.1|161225.1|161354.1|161224.1|161362.2|161232.2|161353.3|161223.3|27
1652114350000|2022-05-09 16:39:10|161354.9|161224.9|161352.1|161222.1|161355.8|161225.8|161351.5|161221.5|21
1652114360000|2022-05-09 16:39:20|161351.9|161221.9|161361.9|161231.9|161361.9|161231.9|161348.4|161218.4|21
1652114370000|2022-05-09 16:39:30|161362.1|161232.1|161359.1|161229.1|161363.2|161233.2|161353.9|161223.9|21
1652114380000|2022-05-09 16:39:40|161357.3|161227.3|161359|161229|161361.9|161231.9|161357.3|161227.3|22
1652114390000|2022-05-09 16:39:50|161362.9|161232.9|161361.8|161231.8|161363.9|161233.9|161359.5|161229.5|30
1652114400000|2022-05-09 16:40:00|161362.1|161232.1|161354.2|161224.2|161362.3|161232.3|161354|161224|22
1652114410000|2022-05-09 16:40:10|161354.3|161224.3|161358.7|161228.7|161360.3|161230.3|161344.6|161214.6|24
1652114420000|2022-05-09 16:40:20|161357|161227|161331.2|161201.2|161357.1|161227.1|161328.6|161198.6|34
1652114430000|2022-05-09 16:40:30|161330.4|161200.4|161331.4|161201.4|161332.2|161202.2|161329.5|161199.5|24
1652114440000|2022-05-09 16:40:40|161329.8|161199.8|161334.9|161204.9|161354.3|161224.3|161329.5|161199.5|29
1652114450000|2022-05-09 16:40:50|161334.2|161204.2|161340.6|161210.6|161341|161211|161333.3|161203.3|32
1652114460000|2022-05-09 16:41:00|161341.2|161211.2|161340.4|161210.4|161345.5|161215.5|161340.1|161210.1|26
1652114470000|2022-05-09 16:41:10|161347.5|161217.5|161351.9|161221.9|161358.2|161228.2|161340|161210|37
1652114480000|2022-05-09 16:41:20|161351.1|161221.1|161336.9|161206.9|161355.1|161225.1|161332.5|161202.5|32
1652114490000|2022-05-09 16:41:30|161335.8|161205.8|161353.6|161223.6|161360|161230|161333.9|161203.9|28
1652114500000|2022-05-09 16:41:40|161352.1|161222.1|161346.4|161216.4|161360|161230|161345|161215|34
1652114510000|2022-05-09 16:41:50|161346.5|161216.5|161341.7|161211.7|161346.5|161216.5|161334.9|161204.9|31
1652114520000|2022-05-09 16:42:00|161339.5|161209.5|161348.3|161218.3|161355.6|161225.6|161338.6|161208.6|28
1652114530000|2022-05-09 16:42:10|161348.8|161218.8|161358.6|161228.6|161362.1|161232.1|161348.7|161218.7|20
1652114540000|2022-05-09 16:42:20|161359.4|161229.4|161364.9|161234.9|161369.9|161239.9|161359.4|161229.4|22
1652114550000|2022-05-09 16:42:30|161365|161235|161363.1|161233.1|161366.8|161236.8|161359.8|161229.8|23
1652114560000|2022-05-09 16:42:40|161362.8|161232.8|161358.8|161228.8|161364.3|161234.3|161358.8|161228.8|17
1652114570000|2022-05-09 16:42:50|161358.9|161228.9|161363.4|161233.4|161363.4|161233.4|161355.9|161225.9|24
1652114580000|2022-05-09 16:43:00|161355.7|161225.7|161368.8|161238.8|161370.2|161240.2|161355.7|161225.7|13
1652114590000|2022-05-09 16:43:10|161372.3|161242.3|161372.7|161242.7|161373.2|161243.2|161369.4|161239.4|11
1652114600000|2022-05-09 16:43:20|161373.5|161243.5|161371.2|161241.2|161373.5|161243.5|161370.7|161240.7|17
1652114610000|2022-05-09 16:43:30|161370.6|161240.6|161372.4|161242.4|161378.2|161248.2|161370.6|161240.6|12
1652114620000|2022-05-09 16:43:40|161372.2|161242.2|161373.5|161243.5|161380.4|161250.4|161372.2|161242.2|12
1652114630000|2022-05-09 16:43:50|161375|161245|161367.8|161237.8|161375.6|161245.6|161367.8|161237.8|8
1652114640000|2022-05-09 16:44:00|161369.3|161239.3|161369.7|161239.7|161371.3|161241.3|161368.1|161238.1|7
1652114650000|2022-05-09 16:44:10|161370.8|161240.8|161376.5|161246.5|161378.7|161248.7|161370.8|161240.8|19
1652114660000|2022-05-09 16:44:20|161376.4|161246.4|161377.8|161247.8|161381.1|161251.1|161373|161243|22
1652114670000|2022-05-09 16:44:30|161415.6|161285.6|161490|161360|161509|161379|161415.6|161285.6|30
1652114680000|2022-05-09 16:44:40|161491|161361|161489.4|161359.4|161492|161362|161489.4|161359.4|15
1652114690000|2022-05-09 16:44:50|161490.3|161360.3|161485.5|161355.5|161490.5|161360.5|161485.5|161355.5|18
1652114700000|2022-05-09 16:45:00|161486.1|161356.1|161485.6|161355.6|161486.1|161356.1|161475.5|161345.5|24
1652114710000|2022-05-09 16:45:10|161485.4|161355.4|161483.3|161353.3|161490.3|161360.3|161479.9|161349.9|28
1652114720000|2022-05-09 16:45:20|161486.5|161356.5|161482.1|161352.1|161486.5|161356.5|161478.8|161348.8|20
1652114730000|2022-05-09 16:45:30|161481|161351|161482.2|161352.2|161483.8|161353.8|161480.9|161350.9|13
1652114740000|2022-05-09 16:45:40|161481.5|161351.5|161493.2|161363.2|161496.5|161366.5|161481.5|161351.5|20
1652114750000|2022-05-09 16:45:50|161495.2|161365.2|161491.8|161361.8|161496.5|161366.5|161490|161360|12
1652114760000|2022-05-09 16:46:00|161492.4|161362.4|161492.2|161362.2|161503|161373|161489.9|161359.9|24
1652114770000|2022-05-09 16:46:10|161491.9|161361.9|161494.1|161364.1|161497.5|161367.5|161484.9|161354.9|33
1652114780000|2022-05-09 16:46:20|161495.7|161365.7|161499.7|161369.7|161501.7|161371.7|161495|161365|21
1652114790000|2022-05-09 16:46:30|161502|161372|161558.6|161428.6|161558.6|161428.6|161493.7|161363.7|26
1652114800000|2022-05-09 16:46:40|161555.1|161425.1|161553.7|161423.7|161560.3|161430.3|161553|161423|17
1652114810000|2022-05-09 16:46:50|161554.3|161424.3|161550.5|161420.5|161554.3|161424.3|161549.6|161419.6|14
1652114820000|2022-05-09 16:47:00|161550.7|161420.7|161543.8|161413.8|161550.7|161420.7|161543.6|161413.6|20
1652114830000|2022-05-09 16:47:10|161544.2|161414.2|161559.7|161429.7|161559.8|161429.8|161544.2|161414.2|15
1652114840000|2022-05-09 16:47:20|161554.1|161424.1|161552.9|161422.9|161554.7|161424.7|161542.2|161412.2|29
1652114850000|2022-05-09 16:47:30|161552.1|161422.1|161553.8|161423.8|161560.1|161430.1|161552.1|161422.1|20
1652114860000|2022-05-09 16:47:40|161553.4|161423.4|161549.3|161419.3|161556.5|161426.5|161545.3|161415.3|31
1652114870000|2022-05-09 16:47:50|161550.5|161420.5|161550.7|161420.7|161555|161425|161550.5|161420.5|18
1652114880000|2022-05-09 16:48:00|161552.3|161422.3|161648.3|161518.3|161648.3|161518.3|161548.7|161418.7|36
1652114890000|2022-05-09 16:48:10|161646.5|161516.5|161649.6|161519.6|161652.1|161522.1|161643|161513|28
1652114900000|2022-05-09 16:48:20|161650.3|161520.3|161646|161516|161651.6|161521.6|161642.4|161512.4|30
1652114910000|2022-05-09 16:48:30|161644.3|161514.3|161640|161510|161652.4|161522.4|161637.5|161507.5|29
1652114920000|2022-05-09 16:48:40|161640.2|161510.2|161642.7|161512.7|161647.7|161517.7|161639.2|161509.2|26
1652114930000|2022-05-09 16:48:50|161643|161513|161645.2|161515.2|161645.6|161515.6|161641.4|161511.4|16
1652114940000|2022-05-09 16:49:00|161644.6|161514.6|161639.3|161509.3|161647.8|161517.8|161639.3|161509.3|11
1652114950000|2022-05-09 16:49:10|161639.4|161509.4|161638.3|161508.3|161647|161517|161626|161496|17
1652114960000|2022-05-09 16:49:20|161639|161509|161642.4|161512.4|161646.7|161516.7|161638.5|161508.5|15
1652114970000|2022-05-09 16:49:30|161636.4|161506.4|161635|161505|161648.2|161518.2|161634.6|161504.6|19
1652114980000|2022-05-09 16:49:40|161633.7|161503.7|161618.9|161488.9|161635|161505|161616.4|161486.4|22
1652114990000|2022-05-09 16:49:50|161618.4|161488.4|161620.3|161490.3|161622.3|161492.3|161616.6|161486.6|28
1652115000000|2022-05-09 16:50:00|161621.2|161491.2|161621.3|161491.3|161621.3|161491.3|161617.7|161487.7|19
1652115010000|2022-05-09 16:50:10|161620.4|161490.4|161637.8|161507.8|161641.2|161511.2|161617.9|161487.9|26
1652115020000|2022-05-09 16:50:20|161638.8|161508.8|161676.1|161546.1|161676.2|161546.2|161634.6|161504.6|23
1652115030000|2022-05-09 16:50:30|161673.6|161543.6|161672.8|161542.8|161682.1|161552.1|161662.7|161532.7|23
1652115040000|2022-05-09 16:50:40|161673.1|161543.1|161629.5|161499.5|161676.4|161546.4|161626.2|161496.2|28
1652115050000|2022-05-09 16:50:50|161622.3|161492.3|161667.6|161537.6|161671.8|161541.8|161622|161492|28
1652115060000|2022-05-09 16:51:00|161667.3|161537.3|161672.1|161542.1|161677.7|161547.7|161664.2|161534.2|18
1652115070000|2022-05-09 16:51:10|161671.9|161541.9|161674.5|161544.5|161674.5|161544.5|161669.9|161539.9|11
1652115080000|2022-05-09 16:51:20|161675.4|161545.4|161679.9|161549.9|161679.9|161549.9|161671.3|161541.3|7
1652115090000|2022-05-09 16:51:30|161678.5|161548.5|161685.3|161555.3|161687.1|161557.1|161676.7|161546.7|13
1652115100000|2022-05-09 16:51:40|161685.1|161555.1|161683.9|161553.9|161686.1|161556.1|161681.7|161551.7|14
1652115110000|2022-05-09 16:51:50|161682.8|161552.8|161694.8|161564.8|161713.3|161583.3|161682.8|161552.8|19
1652115120000|2022-05-09 16:52:00|161712.3|161582.3|161713.8|161583.8|161716.1|161586.1|161703.1|161573.1|27
1652115130000|2022-05-09 16:52:10|161705.6|161575.6|161761.1|161631.1|161763.8|161633.8|161705.6|161575.6|17
1652115140000|2022-05-09 16:52:20|161757|161627|161756.6|161626.6|161761.6|161631.6|161756.6|161626.6|6
1652115150000|2022-05-09 16:52:30|161758.9|161628.9|161759.2|161629.2|161766.2|161636.2|161755.5|161625.5|10
1652115160000|2022-05-09 16:52:40|161756.9|161626.9|161760.2|161630.2|161760.2|161630.2|161756.9|161626.9|4
1652115170000|2022-05-09 16:52:50|161761.5|161631.5|161746.5|161616.5|161761.5|161631.5|161744.5|161614.5|9
1652115180000|2022-05-09 16:53:00|161747.1|161617.1|161755.9|161625.9|161773.8|161643.8|161747.1|161617.1|9
1652115190000|2022-05-09 16:53:10|161755.5|161625.5|161766.9|161636.9|161771.9|161641.9|161755.5|161625.5|8
1652115200000|2022-05-09 16:53:20|161756.7|161626.7|161773.9|161643.9|161781.2|161651.2|161754.3|161624.3|8
1652115210000|2022-05-09 16:53:30|161764.5|161634.5|161788.5|161658.5|161789|161659|161751.4|161621.4|21
1652115220000|2022-05-09 16:53:40|161792.9|161662.9|161785.1|161655.1|161792.9|161662.9|161781.8|161651.8|19
1652115230000|2022-05-09 16:53:50|161785.9|161655.9|161812.7|161682.7|161836.4|161706.4|161785.9|161655.9|30
1652115240000|2022-05-09 16:54:00|161819.2|161689.2|161819.6|161689.6|161823.1|161693.1|161812.6|161682.6|22
1652115250000|2022-05-09 16:54:10|161820.4|161690.4|161816.7|161686.7|161821.9|161691.9|161816|161686|18
1652115260000|2022-05-09 16:54:20|161816|161686|161818.4|161688.4|161822.4|161692.4|161816|161686|11
1652115270000|2022-05-09 16:54:30|161823|161693|161827.1|161697.1|161828.2|161698.2|161819.3|161689.3|14
1652115280000|2022-05-09 16:54:40|161825.1|161695.1|161831.9|161701.9|161837|161707|161821.6|161691.6|15
1652115290000|2022-05-09 16:54:50|161832.4|161702.4|161828.9|161698.9|161834.5|161704.5|161826.7|161696.7|13
1652115300000|2022-05-09 16:55:00|161845.7|161715.7|161850.2|161720.2|161864.9|161734.9|161834.9|161704.9|31
1652115310000|2022-05-09 16:55:10|161850.4|161720.4|161856.8|161726.8|161856.8|161726.8|161845.4|161715.4|29
1652115320000|2022-05-09 16:55:20|161854.9|161724.9|161849.2|161719.2|161855.8|161725.8|161845.9|161715.9|17
1652115330000|2022-05-09 16:55:30|161847.7|161717.7|161824.2|161694.2|161848|161718|161805.3|161675.3|16
1652115340000|2022-05-09 16:55:40|161820.3|161690.3|161819|161689|161821.7|161691.7|161811|161681|20
1652115350000|2022-05-09 16:55:50|161819.7|161689.7|161814.3|161684.3|161821.3|161691.3|161812.3|161682.3|26
1652115360000|2022-05-09 16:56:00|161814|161684|161819.3|161689.3|161821.5|161691.5|161811.7|161681.7|22
1652115370000|2022-05-09 16:56:10|161809.8|161679.8|161819.2|161689.2|161823.9|161693.9|161809.8|161679.8|22
1652115380000|2022-05-09 16:56:20|161815.7|161685.7|161820.9|161690.9|161836.9|161706.9|161813.4|161683.4|32
1652115390000|2022-05-09 16:56:30|161826.7|161696.7|161818.3|161688.3|161826.7|161696.7|161813.6|161683.6|32
1652115400000|2022-05-09 16:56:40|161817.9|161687.9|161812.5|161682.5|161821.1|161691.1|161812.5|161682.5|14
1652115410000|2022-05-09 16:56:50|161816|161686|161793.3|161663.3|161816|161686|161785.8|161655.8|31
1652115420000|2022-05-09 16:57:00|161792.9|161662.9|161799.4|161669.4|161804.8|161674.8|161792.9|161662.9|24
1652115430000|2022-05-09 16:57:10|161801.5|161671.5|161798.1|161668.1|161804|161674|161798.1|161668.1|14
1652115440000|2022-05-09 16:57:20|161799.1|161669.1|161797.1|161667.1|161799.6|161669.6|161797.1|161667.1|9
1652115450000|2022-05-09 16:57:30|161796.2|161666.2|161820|161690|161822.3|161692.3|161796.2|161666.2|28
1652115460000|2022-05-09 16:57:40|161820.6|161690.6|161821.2|161691.2|161822.3|161692.3|161814.2|161684.2|19
1652115470000|2022-05-09 16:57:50|161819.5|161689.5|161817.3|161687.3|161819.5|161689.5|161817|161687|13
1652115480000|2022-05-09 16:58:00|161822.8|161692.8|161819.1|161689.1|161835|161705|161818.5|161688.5|20
1652115490000|2022-05-09 16:58:10|161822.4|161692.4|161832.6|161702.6|161832.6|161702.6|161819.1|161689.1|21
1652115500000|2022-05-09 16:58:20|161831.8|161701.8|161874.7|161744.7|161890|161760|161830.6|161700.6|34
1652115510000|2022-05-09 16:58:30|161874.2|161744.2|161876.7|161746.7|161878.3|161748.3|161871.4|161741.4|20
1652115520000|2022-05-09 16:58:40|161876.9|161746.9|161884|161754|161884|161754|161873.1|161743.1|18
1652115530000|2022-05-09 16:58:50|161883.1|161753.1|161863.7|161733.7|161883.1|161762.9|161852.3|161731.1|20
1652115540000|2022-05-09 16:59:00|161863.1|161733.1|161864.5|161734.5|161866.4|161736.4|161863.1|161733.1|15
1652115550000|2022-05-09 16:59:10|161866.7|161736.7|161851.4|161721.4|161866.7|161736.7|161849.9|161719.9|22
1652115560000|2022-05-09 16:59:20|161852.8|161722.8|161865.4|161735.4|161865.6|161735.6|161850.7|161720.7|18
1652115570000|2022-05-09 16:59:30|161869.2|161739.2|161867|161737|161872.5|161742.5|161863.5|161733.5|22
1652115580000|2022-05-09 16:59:40|161868.2|161738.2|161886.7|161756.7|161897.7|161767.7|161867.2|161737.2|23
1652115590000|2022-05-09 16:59:50|161883.1|161753.1|161888.2|161758.2|161891.2|161761.2|161882.6|161752.6|11
1652115600000|2022-05-09 17:00:00|161891.6|161761.6|161886.1|161756.1|161899.9|161769.9|161885|161755|23
1652115610000|2022-05-09 17:00:10|161884.8|161754.8|161884.1|161754.1|161885.4|161755.4|161878.4|161748.4|26
1652115620000|2022-05-09 17:00:20|161883.9|161753.9|161879.9|161749.9|161884.8|161754.8|161877.6|161747.6|23
1652115630000|2022-05-09 17:00:30|161880.3|161750.3|161892.8|161762.8|161895.6|161769.7|161859.7|161748.4|23
1652115640000|2022-05-09 17:00:40|161884.3|161754.3|161930.6|161800.6|161940.7|161810.7|161884.3|161754.3|27
1652115650000|2022-05-09 17:00:50|161930.7|161800.7|161925.2|161795.2|161931.7|161801.7|161925.2|161795.2|24
1652115660000|2022-05-09 17:01:00|161924.9|161794.9|161865.1|161735.1|161931.3|161801.3|161863.3|161733.3|32
1652115670000|2022-05-09 17:01:10|161865.8|161735.8|161891.8|161761.8|161896.9|161766.9|161865.8|161735.8|33
1652115680000|2022-05-09 17:01:20|161892.3|161762.3|161891.2|161761.2|161896.9|161766.9|161890.2|161760.2|17
1652115690000|2022-05-09 17:01:30|161891.8|161761.8|161883|161753|161893.5|161763.5|161877.5|161747.5|30
1652115700000|2022-05-09 17:01:40|161884.4|161754.4|161876.6|161746.6|161885.2|161755.2|161876.6|161746.6|26
1652115710000|2022-05-09 17:01:50|161878.5|161748.5|161882.1|161752.1|161887.3|161757.3|161878.5|161748.5|27
1652115720000|2022-05-09 17:02:00|161884.8|161754.8|161856.2|161726.2|161884.8|161754.8|161855|161725|30
1652115730000|2022-05-09 17:02:10|161856.4|161726.4|161799.9|161669.9|161859.7|161729.7|161799.5|161669.5|33
1652115740000|2022-05-09 17:02:20|161801.9|161671.9|161796.4|161666.4|161807.3|161677.3|161792.3|161662.3|33
1652115750000|2022-05-09 17:02:30|161796.7|161666.7|161803.4|161673.4|161815.3|161685.3|161788.4|161658.4|21
1652115760000|2022-05-09 17:02:40|161803.8|161673.8|161816.9|161686.9|161824.2|161694.2|161798.6|161668.6|25
1652115770000|2022-05-09 17:02:50|161817|161687|161805.7|161675.7|161828.2|161698.2|161788.4|161658.4|25
1652115780000|2022-05-09 17:03:00|161803.1|161673.1|161843.2|161713.2|161843.2|161713.2|161794.2|161664.2|31
1652115790000|2022-05-09 17:03:10|161848.4|161718.4|161851.9|161721.9|161865|161735|161846.1|161716.1|34
1652115800000|2022-05-09 17:03:20|161853.5|161723.5|161848.2|161718.2|161855.9|161725.9|161842.7|161712.7|34
1652115810000|2022-05-09 17:03:30|161852.2|161722.2|161850.2|161720.2|161855.9|161725.9|161848.9|161718.9|33
1652115820000|2022-05-09 17:03:40|161850.7|161720.7|161839.6|161709.6|161855.9|161725.9|161839.6|161709.6|33
1652115830000|2022-05-09 17:03:50|161844.2|161714.2|161846.7|161716.7|161876|161746|161842.2|161712.2|39
1652115840000|2022-05-09 17:04:00|161849.1|161719.1|161858.3|161728.3|161860.9|161730.9|161842.6|161712.6|33
1652115850000|2022-05-09 17:04:10|161855.7|161725.7|161856.4|161726.4|161866.2|161736.2|161854.6|161724.6|28
1652115860000|2022-05-09 17:04:20|161857.6|161727.6|161846.3|161716.3|161865|161735|161845.6|161715.6|22
1652115870000|2022-05-09 17:04:30|161848.6|161718.6|161812.3|161682.3|161854.6|161724.6|161793.8|161663.8|37
1652115880000|2022-05-09 17:04:40|161813.4|161683.4|161839.4|161709.4|161839.4|161709.4|161811|161681|31
1652115890000|2022-05-09 17:04:50|161842.8|161712.8|161875.1|161745.1|161887.9|161757.9|161842.8|161712.8|34
1652115900000|2022-05-09 17:05:00|161876.8|161746.8|161880.5|161750.5|161882.4|161752.4|161876.8|161746.8|23
1652115910000|2022-05-09 17:05:10|161880.6|161750.6|161886.2|161756.2|161887|161757|161877.1|161747.1|13
1652115920000|2022-05-09 17:05:20|161885.4|161755.4|161889.2|161759.2|161893.5|161763.5|161873.5|161743.5|25
1652115930000|2022-05-09 17:05:30|161886.9|161756.9|161870.8|161740.8|161890.8|161760.8|161868.5|161738.5|21
1652115940000|2022-05-09 17:05:40|161875.6|161745.6|161856.1|161726.1|161877.5|161747.5|161843.2|161713.2|29
1652115950000|2022-05-09 17:05:50|161855.2|161725.2|161859.4|161729.4|161860.8|161730.8|161854.7|161724.7|16
1652115960000|2022-05-09 17:06:00|161857.2|161727.2|161859.2|161729.2|161861.2|161731.2|161857|161727|15
1652115970000|2022-05-09 17:06:10|161858.4|161728.4|161852.8|161722.8|161858.6|161728.6|161848.8|161718.8|17
1652115980000|2022-05-09 17:06:20|161852.1|161722.1|161853.9|161723.9|161853.9|161723.9|161846.2|161716.2|16
1652115990000|2022-05-09 17:06:30|161855.1|161725.1|161859.5|161729.5|161860.4|161730.4|161852.3|161722.3|10
1652116000000|2022-05-09 17:06:40|161857.9|161727.9|161893.6|161763.6|161895.7|161768.1|161857|161727|29
1652116010000|2022-05-09 17:06:50|161893.2|161763.2|161886.1|161756.1|161899.4|161769.4|161886.1|161756.1|23
1652116020000|2022-05-09 17:07:00|161882.9|161752.9|161897.6|161767.6|161902.2|161772.2|161882.9|161752.9|31
1652116030000|2022-05-09 17:07:10|161896.5|161766.5|161895.7|161765.7|161902.7|161772.7|161889|161759|29
1652116040000|2022-05-09 17:07:20|161895|161765|161895.9|161765.9|161899.4|161769.4|161892.3|161762.3|18
1652116050000|2022-05-09 17:07:30|161905.6|161775.6|161899.8|161769.8|161905.6|161775.6|161897.5|161767.5|26
1652116060000|2022-05-09 17:07:40|161898|161768|161906.2|161776.2|161909.8|161779.8|161898|161768|19
1652116070000|2022-05-09 17:07:50|161907.4|161777.4|161905.2|161775.2|161907.5|161777.5|161895.6|161765.6|22
1652116080000|2022-05-09 17:08:00|161905|161775|161906.5|161776.5|161913.5|161783.5|161904.9|161774.9|14
1652116090000|2022-05-09 17:08:10|161905|161775|161900|161770|161911.6|161781.6|161899.2|161769.2|25
1652116100000|2022-05-09 17:08:20|161902.7|161772.7|161904.3|161774.3|161910.4|161780.4|161896.3|161766.3|23
1652116110000|2022-05-09 17:08:30|161904|161774|161943.6|161813.6|161946.5|161816.5|161901.3|161771.3|29
1652116120000|2022-05-09 17:08:40|161945|161815|161947|161817|161947|161817|161934.9|161804.9|22
1652116130000|2022-05-09 17:08:50|161943.5|161813.5|161949.3|161819.3|161949.3|161819.3|161940.4|161810.4|24
1652116140000|2022-05-09 17:09:00|161946.8|161816.8|161947.8|161817.8|161948.3|161818.3|161942.6|161812.6|15
1652116150000|2022-05-09 17:09:10|161942.2|161812.2|161953.3|161823.3|161957.2|161827.2|161937.4|161807.4|17
1652116160000|2022-05-09 17:09:20|161954.9|161824.9|161950.7|161820.7|161958.9|161828.9|161938.2|161808.2|14
1652116170000|2022-05-09 17:09:30|161952.1|161822.1|161943.8|161813.8|161953|161823|161939|161809|13
1652116180000|2022-05-09 17:09:40|161943.4|161813.4|161978.2|161848.2|161978.2|161848.2|161943.4|161813.4|27
1652116190000|2022-05-09 17:09:50|161978.8|161848.8|161990.6|161860.6|161998.4|161868.4|161978.8|161848.8|33
1652116200000|2022-05-09 17:10:00|161989.8|161859.8|161991|161861|161996.6|161866.6|161987.7|161857.7|29
1652116210000|2022-05-09 17:10:10|161992.3|161862.3|161991.8|161861.8|161998.4|161868.4|161990.5|161860.5|25
1652116220000|2022-05-09 17:10:20|161992.7|161862.7|161993.1|161863.1|161997|161867|161992|161862|9
1652116230000|2022-05-09 17:10:30|161992.5|161862.5|161995.8|161865.8|161996.4|161866.4|161992.5|161862.5|14
1652116240000|2022-05-09 17:10:40|161994.3|161864.3|162000.4|161870.4|162004.5|161874.5|161992.7|161862.7|16
1652116250000|2022-05-09 17:10:50|162009.2|161879.2|162004.9|161874.9|162009.2|161879.2|161996.6|161866.6|14
1652116260000|2022-05-09 17:11:00|162004.7|161874.7|162000.8|161870.8|162010.9|161880.9|161999.7|161869.7|24
1652116270000|2022-05-09 17:11:10|162003.3|161873.3|162072.4|161942.4|162076.6|161946.6|161999.1|161869.1|36
1652116280000|2022-05-09 17:11:20|162075.3|161945.3|162085.8|161955.8|162088|161958|162073.8|161943.8|35
1652116290000|2022-05-09 17:11:30|162085.1|161955.1|162048|161918|162087.1|161957.1|162038.4|161908.4|34
1652116300000|2022-05-09 17:11:40|162053.7|161923.7|162045.7|161915.7|162054.5|161924.5|162042.5|161912.5|36
1652116310000|2022-05-09 17:11:50|162044.6|161914.6|162043.6|161913.6|162055.5|161925.5|162040.7|161910.7|37
1652116320000|2022-05-09 17:12:00|162040.9|161910.9|162068.9|161938.9|162068.9|161938.9|162039.4|161909.4|28
1652116330000|2022-05-09 17:12:10|162069|161939|162039.8|161909.8|162074.2|161944.2|162037.7|161907.7|39
1652116340000|2022-05-09 17:12:20|162035|161905|162035.2|161905.2|162039.8|161909.8|162032.1|161902.1|26
1652116350000|2022-05-09 17:12:30|162034.4|161904.4|162071.3|161941.3|162071.3|161941.3|162033.3|161903.3|25
1652116360000|2022-05-09 17:12:40|162075.8|161945.8|162123.5|161993.5|162141.3|162011.3|162075.8|161945.8|35
1652116370000|2022-05-09 17:12:50|162122.6|161992.6|162115.9|161985.9|162131.4|162001.4|162115.9|161985.9|34
1652116380000|2022-05-09 17:13:00|162113.5|161983.5|162120.7|161990.7|162122.6|161992.6|162109.5|161979.5|29
1652116390000|2022-05-09 17:13:10|162122.7|161992.7|162121.5|161991.5|162124.8|161994.8|162116|161986|19
1652116400000|2022-05-09 17:13:20|162117.6|161987.6|162121.5|161991.5|162123.6|161993.6|162103.8|161973.8|18
1652116410000|2022-05-09 17:13:30|162124.1|161994.1|162121.2|161991.2|162128.6|161998.6|162114.1|161984.1|21
1652116420000|2022-05-09 17:13:40|162116.6|161986.6|162110.6|161980.6|162119.9|161989.9|162103.6|161973.6|26
1652116430000|2022-05-09 17:13:50|162107.4|161977.4|162120|161990|162120|161990|162105.7|161975.7|30
1652116440000|2022-05-09 17:14:00|162120.2|161990.2|162120.1|161990.1|162125.6|161995.6|162116.1|161986.1|29
1652116450000|2022-05-09 17:14:10|162118.8|161988.8|162122.8|161992.8|162122.8|161992.8|162112.2|161982.2|16
1652116460000|2022-05-09 17:14:20|162123.4|161993.4|162122.2|161992.2|162123.4|161993.4|162113.9|161983.9|16
1652116470000|2022-05-09 17:14:30|162121.4|161991.4|162144.7|162014.7|162144.7|162014.7|162115.3|161985.3|29
1652116480000|2022-05-09 17:14:40|162143.5|162013.5|162157|162027|162158.6|162028.6|162140.5|162010.5|30
1652116490000|2022-05-09 17:14:50|162156.5|162026.5|162148.4|162018.4|162157.3|162027.3|162143.4|162013.4|28
1652116500000|2022-05-09 17:15:00|162145.6|162015.6|162180.5|162050.5|162184.3|162054.3|162145.6|162015.6|30
1652116510000|2022-05-09 17:15:10|162181.7|162051.7|162178.3|162048.3|162183.9|162053.9|162174|162044|23
1652116520000|2022-05-09 17:15:20|162176.3|162046.3|162138.6|162008.6|162180.5|162050.5|162133.5|162003.5|23
1652116530000|2022-05-09 17:15:30|162138.7|162008.7|162143.7|162013.7|162148|162018|162137|162007|23
1652116540000|2022-05-09 17:15:40|162141.2|162011.2|162132.7|162002.7|162146.4|162016.4|162131.2|162001.2|21
1652116550000|2022-05-09 17:15:50|162130.8|162000.8|162131.7|162001.7|162131.7|162001.7|162128.1|161998.1|10
1652116560000|2022-05-09 17:16:00|162129.7|161999.7|162127.7|161997.7|162132.5|162002.5|162126|161996|11
1652116570000|2022-05-09 17:16:10|162129.3|161999.3|162133.2|162003.2|162133.2|162003.2|162129.3|161999.3|5
1652116580000|2022-05-09 17:16:20|162137.2|162007.2|162135.1|162005.1|162147.8|162017.8|162134.8|162004.8|25
1652116590000|2022-05-09 17:16:30|162137|162007|162104.6|161974.6|162137.6|162007.6|162100.4|161970.4|22
1652116600000|2022-05-09 17:16:40|162103.7|161973.7|162068.7|161938.7|162103.7|161973.7|162068.7|161938.7|34
1652116610000|2022-05-09 17:16:50|162066.6|161936.6|162056.1|161926.1|162066.6|161936.6|162055|161925|27
1652116620000|2022-05-09 17:17:00|162060.9|161930.9|162056.6|161926.6|162068.9|161938.9|162056.6|161926.6|22
1652116630000|2022-05-09 17:17:10|162056.1|161926.1|162068.8|161938.8|162072.5|161942.5|162055.3|161925.3|25
1652116640000|2022-05-09 17:17:20|162069.6|161939.6|162071.5|161941.5|162075.8|161945.8|162068.7|161938.7|24
1652116650000|2022-05-09 17:17:30|162070.9|161940.9|162073.6|161943.6|162073.6|161943.6|162064.7|161934.7|17
1652116660000|2022-05-09 17:17:40|162073.4|161943.4|162063.8|161933.8|162081.2|161951.2|162062.7|161932.7|14
1652116670000|2022-05-09 17:17:50|162064.6|161934.6|162060.9|161930.9|162065.6|161935.6|162059.8|161929.8|11
1652116680000|2022-05-09 17:18:00|162060.4|161930.4|162038.8|161908.8|162060.4|161930.4|162036|161906|31
1652116690000|2022-05-09 17:18:10|162040.1|161910.1|162037.3|161907.3|162051.7|161921.7|162034.4|161904.4|35
1652116700000|2022-05-09 17:18:20|162038.3|161908.3|162061.6|161931.6|162073.5|161943.5|162036.5|161906.5|34
1652116710000|2022-05-09 17:18:30|162055.9|161925.9|162063.1|161933.1|162063.1|161933.1|162055.9|161925.9|26
1652116720000|2022-05-09 17:18:40|162065.6|161935.6|162055|161925|162068.8|161938.8|162054.5|161924.5|23
1652116730000|2022-05-09 17:18:50|162055.4|161925.4|162046.3|161916.3|162055.8|161925.8|162040.4|161910.4|25
1652116740000|2022-05-09 17:19:00|162046.7|161916.7|162038.5|161908.5|162050.6|161920.6|162036|161906|22
1652116750000|2022-05-09 17:19:10|162038.6|161908.6|162023.4|161893.4|162040|161910|162020|161890|20
1652116760000|2022-05-09 17:19:20|162021.2|161891.2|162023.2|161893.2|162025.9|161895.9|162021.2|161891.2|16
1652116770000|2022-05-09 17:19:30|162022.9|161892.9|162024.9|161894.9|162032|161902|162021.6|161891.6|17
1652116780000|2022-05-09 17:19:40|162024.4|161894.4|162023.4|161893.4|162026.2|161896.2|162021|161891|22
1652116790000|2022-05-09 17:19:50|162032.5|161902.5|162017.6|161887.6|162032.8|161902.8|162017.6|161887.6|14
1652116800000|2022-05-09 17:20:00|162022.4|161892.4|162053.8|161923.8|162058.6|161928.6|162014.8|161884.8|32
1652116810000|2022-05-09 17:20:10|162054|161924|162058.3|161928.3|162061.3|161931.3|162052.6|161922.6|24
1652116820000|2022-05-09 17:20:20|162057.4|161927.4|162101.2|161971.2|162102.8|161972.8|162057.4|161927.4|37
1652116830000|2022-05-09 17:20:30|162101.7|161971.7|162096.7|161966.7|162101.7|161971.7|162096.3|161966.3|30
1652116840000|2022-05-09 17:20:40|162097.3|161967.3|162098.3|161968.3|162099.9|161969.9|162094.5|161964.5|25
1652116850000|2022-05-09 17:20:50|162097.8|161967.8|162093.7|161963.7|162098.4|161968.4|162086|161956|22
1652116860000|2022-05-09 17:21:00|162095.4|161965.4|162129.1|161999.1|162129.1|161999.1|162088.6|161958.6|25
1652116870000|2022-05-09 17:21:10|162102.2|161972.2|162098.9|161968.9|162109.4|161979.4|162095.4|161965.4|32
1652116880000|2022-05-09 17:21:20|162099.2|161969.2|162100.8|161970.8|162102|161972|162093.9|161963.9|28
1652116890000|2022-05-09 17:21:30|162099.2|161969.2|162099|161969|162101.8|161971.8|162097.4|161967.4|22
1652116900000|2022-05-09 17:21:40|162098.9|161968.9|162098.6|161968.6|162103.9|161973.9|162059.1|161929.1|28
1652116910000|2022-05-09 17:21:50|162103|161973|162112.4|161982.4|162112.7|161982.7|162096.8|161966.8|36
1652116920000|2022-05-09 17:22:00|162110.2|161980.2|162118.5|161988.5|162118.7|161988.7|162108.2|161978.2|24
1652116930000|2022-05-09 17:22:10|162118.6|161988.6|162101.4|161971.4|162128.2|161998.2|162099.4|161969.4|26
1652116940000|2022-05-09 17:22:20|162105.2|161975.2|162104.9|161974.9|162107.4|161977.4|162100.8|161970.8|24
1652116950000|2022-05-09 17:22:30|162103.4|161973.4|162103.5|161973.5|162106.4|161976.4|162101.4|161971.4|20
1652116960000|2022-05-09 17:22:40|162104.4|161974.4|162100.3|161970.3|162107.1|161977.1|162100.2|161970.2|27
1652116970000|2022-05-09 17:22:50|162101|161971|162094.7|161964.7|162101|161971|162090.6|161960.6|30
1652116980000|2022-05-09 17:23:00|162095.5|161965.5|162100|161970|162102.7|161972.7|162095.5|161965.5|34
1652116990000|2022-05-09 17:23:10|162100.2|161970.2|162099.2|161969.2|162100.9|161970.9|162085|161955|30
1652117000000|2022-05-09 17:23:20|162098.5|161968.5|162098.6|161968.6|162102.4|161972.4|162094.8|161964.8|28
1652117010000|2022-05-09 17:23:30|162098.7|161968.7|162103.9|161973.9|162103.9|161973.9|162098.7|161968.7|23
1652117020000|2022-05-09 17:23:40|162103.7|161973.7|162100.1|161970.1|162107.5|161977.5|162098.5|161968.5|29
1652117030000|2022-05-09 17:23:50|162099.5|161969.5|162100.7|161970.7|162101.7|161971.7|162097.9|161967.9|26
1652117040000|2022-05-09 17:24:00|162100.8|161970.8|162105.7|161975.7|162110.1|161980.1|162098.1|161968.1|22
1652117050000|2022-05-09 17:24:10|162105.6|161975.6|162103.3|161973.3|162105.6|161975.6|162101.4|161971.4|23
1652117060000|2022-05-09 17:24:20|162102|161972|162105.3|161975.3|162106.9|161976.9|162101.3|161971.3|25
1652117070000|2022-05-09 17:24:30|162105.7|161975.7|162106.5|161976.5|162106.5|161976.5|162102.3|161972.3|23
1652117080000|2022-05-09 17:24:40|162106.6|161976.6|162107.5|161977.5|162116.9|161986.9|162104.1|161974.1|31
1652117090000|2022-05-09 17:24:50|162107.7|161977.7|162104.7|161974.7|162109.6|161979.6|162103.8|161973.8|24
1652117100000|2022-05-09 17:25:00|162104.8|161974.8|162105.5|161975.5|162107.2|161977.2|162102.5|161972.5|20
1652117110000|2022-05-09 17:25:10|162105.1|161975.1|162100.7|161970.7|162105.3|161975.3|162090.7|161960.7|33
1652117120000|2022-05-09 17:25:20|162099.3|161969.3|162099.9|161969.9|162105.5|161975.5|162098.3|161968.3|28
1652117130000|2022-05-09 17:25:30|162100.1|161970.1|162098.5|161968.5|162100.2|161970.2|162084.9|161954.9|34
1652117140000|2022-05-09 17:25:40|162099.4|161969.4|162100.6|161970.6|162102|161972|162096.3|161966.3|31
1652117150000|2022-05-09 17:25:50|162100.9|161970.9|162091.8|161961.8|162100.9|161970.9|162087.7|161957.7|28
1652117160000|2022-05-09 17:26:00|162092.7|161962.7|162096|161966|162097.1|161967.1|162092.4|161962.4|29
1652117170000|2022-05-09 17:26:10|162096.2|161966.2|162101.5|161971.5|162102.6|161972.6|162095.5|161965.5|35
1652117180000|2022-05-09 17:26:20|162101.7|161971.7|162098|161968|162101.9|161971.9|162096.9|161966.9|31
1652117190000|2022-05-09 17:26:30|162098.1|161968.1|162098.4|161968.4|162101|161971|162097.7|161967.7|22
1652117200000|2022-05-09 17:26:40|162099.3|161969.3|162099.1|161969.1|162101.2|161971.2|162098.5|161968.5|24
1652117210000|2022-05-09 17:26:50|162099.2|161969.2|162101.5|161971.5|162102.8|161972.8|162097.6|161967.6|27
1652117220000|2022-05-09 17:27:00|162101.3|161971.3|162090.1|161960.1|162102.1|161972.1|162089.2|161959.2|35
1652117230000|2022-05-09 17:27:10|162089.4|161959.4|162088.4|161958.4|162091.2|161961.2|162086.2|161956.2|34
1652117240000|2022-05-09 17:27:20|162087.7|161957.7|162094.1|161964.1|162095.6|161965.6|162086.9|161956.9|25
1652117250000|2022-05-09 17:27:30|162093.8|161963.8|162090.6|161960.6|162094.6|161964.6|162077.5|161947.5|30
1652117260000|2022-05-09 17:27:40|162091.9|161961.9|162093.3|161963.3|162094.6|161964.6|162090.5|161960.5|29
1652117270000|2022-05-09 17:27:50|162091.5|161961.5|162092.8|161962.8|162094|161964|162084.2|161954.2|31
1652117280000|2022-05-09 17:28:00|162091.8|161961.8|162099|161969|162099.5|161969.5|162091.8|161961.8|31
1652117290000|2022-05-09 17:28:10|162098.9|161968.9|162105.4|161975.4|162107.7|161977.7|162098.9|161968.9|33
1652117300000|2022-05-09 17:28:20|162102.2|161972.2|162097.7|161967.7|162103.4|161973.4|162094|161964|30
1652117310000|2022-05-09 17:28:30|162099.7|161969.7|162089.5|161959.5|162099.7|161969.7|162089.5|161959.5|26
1652117320000|2022-05-09 17:28:40|162087.3|161957.3|162094.7|161964.7|162096.2|161966.2|162086.3|161956.3|36
1652117330000|2022-05-09 17:28:50|162095|161965|162095|161965|162097.1|161967.1|162089.1|161959.1|37
1652117340000|2022-05-09 17:29:00|162095.1|161965.1|162088.6|161958.6|162096.2|161966.2|162088.4|161958.4|36
1652117350000|2022-05-09 17:29:10|162093.7|161963.7|162098.3|161968.3|162100.7|161970.7|162093.7|161963.7|32
1652117360000|2022-05-09 17:29:20|162100.4|161970.4|162078.4|161948.4|162100.4|161970.4|162076.4|161946.4|35
1652117370000|2022-05-09 17:29:30|162085.2|161955.2|162092.2|161962.2|162096.2|161966.2|162065.3|161935.3|36
1652117380000|2022-05-09 17:29:40|162088|161958|162078.6|161948.6|162090.8|161960.8|162075.8|161945.8|26
1652117390000|2022-05-09 17:29:50|162082.9|161952.9|162082.6|161952.6|162088.7|161958.7|162078.3|161948.3|27
1652117400000|2022-05-09 17:30:00|162087|161957|162082.9|161952.9|162096.5|161966.5|162077.2|161947.2|35
1652117410000|2022-05-09 17:30:10|162080|161950|162075.5|161945.5|162084|161954|162073.8|161943.8|34
1652117420000|2022-05-09 17:30:20|162075.2|161945.2|162076.4|161946.4|162078.7|161948.7|162075.2|161945.2|23
1652117430000|2022-05-09 17:30:30|162077.1|161947.1|162063.4|161933.4|162079.7|161949.7|162063.4|161933.4|24
1652117440000|2022-05-09 17:30:40|162066.4|161936.4|162058.2|161928.2|162067.1|161937.1|162057.9|161927.9|31
1652117450000|2022-05-09 17:30:50|162055.2|161925.2|162053.8|161923.8|162056.8|161926.8|162053.6|161923.6|29
1652117460000|2022-05-09 17:31:00|162052.8|161922.8|162054.7|161924.7|162057.7|161927.7|162052.5|161922.5|31
1652117470000|2022-05-09 17:31:10|162055.4|161925.4|162059.7|161929.7|162059.7|161929.7|162045.3|161915.3|33
1652117480000|2022-05-09 17:31:20|162055.2|161925.2|162056.5|161926.5|162057.9|161927.9|162053.6|161923.6|31
1652117490000|2022-05-09 17:31:30|162055.5|161925.5|162056.2|161926.2|162056.7|161926.7|162054.2|161924.2|22
1652117500000|2022-05-09 17:31:40|162056.7|161926.7|162077.9|161947.9|162079.1|161949.1|162056.6|161926.6|24
1652117510000|2022-05-09 17:31:50|162080.1|161950.1|162077|161947|162080.1|161950.1|162074.9|161944.9|11
1652117520000|2022-05-09 17:32:00|162077.7|161947.7|162102|161972|162102.2|161972.2|162076.4|161946.4|30
1652117530000|2022-05-09 17:32:10|162104.4|161974.4|162101.5|161971.5|162104.4|161974.4|162095.8|161965.8|28
1652117540000|2022-05-09 17:32:20|162100.3|161970.3|162100.9|161970.9|162108.3|161978.3|162099.3|161969.3|33
1652117550000|2022-05-09 17:32:30|162100.7|161970.7|162106.4|161976.4|162107|161977|162100.7|161970.7|25
1652117560000|2022-05-09 17:32:40|162106.9|161976.9|162108.3|161978.3|162108.9|161978.9|162105.4|161975.4|20
1652117570000|2022-05-09 17:32:50|162107.9|161977.9|162201.9|162071.9|162204.3|162074.3|162107.6|161977.6|26
1652117580000|2022-05-09 17:33:00|162204.2|162074.2|162285.8|162155.8|162285.8|162155.8|162204.2|162074.2|30
1652117590000|2022-05-09 17:33:10|162283.4|162153.4|162283.9|162153.9|162283.9|162153.9|162279.8|162149.8|17
1652117600000|2022-05-09 17:33:20|162282.5|162152.5|162272.6|162142.6|162282.5|162152.5|162267.9|162137.9|19
1652117610000|2022-05-09 17:33:30|162272.4|162142.4|162268.8|162138.8|162275.1|162145.1|162267|162137|18
1652117620000|2022-05-09 17:33:40|162270.2|162140.2|162268.9|162138.9|162270.2|162140.2|162267|162137|12
1652117630000|2022-05-09 17:33:50|162270.6|162140.6|162268.8|162138.8|162270.6|162140.6|162266|162136|11
1652117640000|2022-05-09 17:34:00|162269.4|162139.4|162262.5|162132.5|162270.7|162140.7|162261.2|162131.2|18
1652117650000|2022-05-09 17:34:10|162259.3|162129.3|162266.3|162136.3|162266.3|162136.3|162259.3|162129.3|13
1652117660000|2022-05-09 17:34:20|162269|162139|162267.5|162137.5|162269.3|162139.3|162265.7|162135.7|17
1652117670000|2022-05-09 17:34:30|162266.7|162136.7|162271.5|162141.5|162273.1|162143.1|162261.8|162131.8|20
1652117680000|2022-05-09 17:34:40|162271.6|162141.6|162267.9|162137.9|162276.2|162146.2|162264.8|162134.8|20
1652117690000|2022-05-09 17:34:50|162268.4|162138.4|162278.1|162148.1|162279.6|162149.6|162268.4|162138.4|24
1652117700000|2022-05-09 17:35:00|162278.6|162148.6|162311.1|162181.1|162314.4|162184.4|162275|162145|28
1652117710000|2022-05-09 17:35:10|162311.6|162181.6|162327|162197|162328|162198|162308.5|162178.5|32
1652117720000|2022-05-09 17:35:20|162326.8|162196.8|162327.5|162197.5|162327.7|162197.7|162325.6|162195.6|18
1652117730000|2022-05-09 17:35:30|162325.9|162195.9|162329.2|162199.2|162339.4|162209.4|162325.7|162195.7|23
1652117740000|2022-05-09 17:35:40|162329.5|162199.5|162334.4|162204.4|162334.4|162204.4|162328.8|162198.8|24
1652117750000|2022-05-09 17:35:50|162334.5|162204.5|162346.2|162216.2|162347.5|162217.5|162333.1|162203.1|13
1652117760000|2022-05-09 17:36:00|162348.4|162218.4|162403.4|162273.4|162403.6|162273.6|162348.4|162218.4|35
1652117770000|2022-05-09 17:36:10|162404|162274|162373.9|162243.9|162475.1|162345.1|162373.9|162243.9|39
1652117780000|2022-05-09 17:36:20|162378.5|162248.5|162373.9|162243.9|162382.4|162252.4|162372.5|162242.5|38
1652117790000|2022-05-09 17:36:30|162376.8|162246.8|162311.9|162181.9|162376.8|162246.8|162300.9|162170.9|31
1652117800000|2022-05-09 17:36:40|162310.7|162180.7|162307.6|162177.6|162310.7|162180.7|162306.9|162176.9|35
1652117810000|2022-05-09 17:36:50|162307.3|162177.3|162304.7|162174.7|162311.5|162181.5|162303.2|162173.2|31
1652117820000|2022-05-09 17:37:00|162307|162177|162310.5|162180.5|162311.8|162181.8|162303.6|162173.6|30
1652117830000|2022-05-09 17:37:10|162311.9|162181.9|162307.6|162177.6|162311.9|162181.9|162304.6|162174.6|18
1652117840000|2022-05-09 17:37:20|162307.5|162177.5|162387.6|162257.6|162397.9|162267.9|162307.2|162177.2|25
1652117850000|2022-05-09 17:37:30|162389.3|162259.3|162443.7|162313.7|162453.7|162323.7|162389.3|162259.3|36
1652117860000|2022-05-09 17:37:40|162446.6|162316.6|162431.2|162301.2|162471.7|162341.7|162430.2|162300.2|40
1652117870000|2022-05-09 17:37:50|162441.4|162311.4|162427.4|162297.4|162445|162315|162425.6|162295.6|38
1652117880000|2022-05-09 17:38:00|162427.2|162297.2|162438.7|162308.7|162447|162317|162423.3|162293.3|39
1652117890000|2022-05-09 17:38:10|162440.8|162310.8|162445|162315|162480.5|162350.5|162438.7|162308.7|40
1652117900000|2022-05-09 17:38:20|162449.2|162319.2|162450.4|162320.4|162452.9|162322.9|162449.2|162319.2|34
1652117910000|2022-05-09 17:38:30|162450.5|162320.5|162445.9|162315.9|162451.8|162321.8|162444.2|162314.2|36
1652117920000|2022-05-09 17:38:40|162445.7|162315.7|162448.6|162318.6|162452.5|162322.5|162445|162315|33
1652117930000|2022-05-09 17:38:50|162448.1|162318.1|162437.5|162307.5|162455|162325|162435.8|162305.8|40
1652117940000|2022-05-09 17:39:00|162438.4|162308.4|162422.3|162292.3|162439.4|162309.4|162416.4|162286.4|39
1652117950000|2022-05-09 17:39:10|162422.1|162292.1|162380.4|162250.4|162423.2|162293.2|162374.7|162244.7|33
1652117960000|2022-05-09 17:39:20|162380|162250|162384.4|162254.4|162384.4|162254.4|162362.8|162232.8|40
1652117970000|2022-05-09 17:39:30|162383.4|162253.4|162384.8|162254.8|162393|162263|162376.8|162246.8|37
1652117980000|2022-05-09 17:39:40|162381.9|162251.9|162416.9|162286.9|162436.4|162306.4|162381.9|162251.9|38
1652117990000|2022-05-09 17:39:50|162417.6|162287.6|162382.7|162252.7|162419.4|162289.4|162374.9|162244.9|38
1652118000000|2022-05-09 17:40:00|162381.3|162251.3|162393.5|162263.5|162396.3|162266.3|162381.3|162251.3|39
1652118010000|2022-05-09 17:40:10|162392.1|162262.1|162389|162259|162397.4|162267.4|162385.7|162255.7|38
1652118020000|2022-05-09 17:40:20|162389.8|162259.8|162378.3|162248.3|162395.9|162265.9|162376.2|162246.2|36
1652118030000|2022-05-09 17:40:30|162377.7|162247.7|162375.5|162245.5|162380.8|162250.8|162372.1|162242.1|34
1652118040000|2022-05-09 17:40:40|162375|162245|162376|162246|162378.4|162248.4|162375|162245|34
1652118050000|2022-05-09 17:40:50|162376.2|162246.2|162385.8|162255.8|162385.8|162255.8|162360|162230|36
1652118060000|2022-05-09 17:41:00|162383.6|162253.6|162312.9|162182.9|162385.8|162255.8|162307.3|162177.3|39
1652118070000|2022-05-09 17:41:10|162313.5|162183.5|162306.5|162176.5|162314.7|162184.7|162289.7|162159.7|36
1652118080000|2022-05-09 17:41:20|162306.3|162176.3|162319.4|162189.4|162330.1|162200.1|162305.4|162175.4|40
1652118090000|2022-05-09 17:41:30|162320.1|162190.1|162320.4|162190.4|162324|162194|162317.8|162187.8|38
1652118100000|2022-05-09 17:41:40|162301.5|162171.5|162310|162180|162313.8|162183.8|162299.4|162169.4|38
1652118110000|2022-05-09 17:41:50|162311|162181|162217.4|162087.4|162311|162181|162212.1|162082.1|37
1652118120000|2022-05-09 17:42:00|162214.3|162084.3|162213.6|162083.6|162222.8|162092.8|162168.6|162038.6|38
1652118130000|2022-05-09 17:42:10|162208.8|162078.8|162210.4|162080.4|162219.8|162089.8|162205.3|162075.3|21
1652118140000|2022-05-09 17:42:20|162212.7|162082.7|162221.3|162091.3|162223.7|162093.7|162212.7|162082.7|36
1652118150000|2022-05-09 17:42:30|162222.8|162092.8|162215.3|162085.3|162222.8|162092.8|162210.5|162080.5|28
1652118160000|2022-05-09 17:42:40|162213.4|162083.4|162186|162056|162222.7|162092.7|162170.8|162040.8|31
1652118170000|2022-05-09 17:42:50|162186.6|162056.6|162211.4|162081.4|162215|162085|162186.6|162056.6|32
1652118180000|2022-05-09 17:43:00|162208.5|162078.5|162200.2|162070.2|162210.8|162080.8|162200.2|162070.2|29
1652118190000|2022-05-09 17:43:10|162179.4|162049.4|162168.1|162038.1|162179.4|162049.4|162152.1|162022.1|37
1652118200000|2022-05-09 17:43:20|162167.9|162037.9|162209.5|162079.5|162210.4|162080.4|162167.9|162037.9|35
1652118210000|2022-05-09 17:43:30|162207.9|162077.9|162204.9|162074.9|162209.6|162079.6|162204.3|162074.3|25
1652118220000|2022-05-09 17:43:40|162204.6|162074.6|162208.7|162078.7|162208.7|162078.7|162200.4|162070.4|25
1652118230000|2022-05-09 17:43:50|162210.6|162080.6|162206.4|162076.4|162213.9|162083.9|162204.8|162074.8|32
1652118240000|2022-05-09 17:44:00|162206.2|162076.2|162203.7|162073.7|162209.1|162079.1|162202.1|162072.1|34
1652118250000|2022-05-09 17:44:10|162203.6|162073.6|162214|162084|162215.5|162085.5|162203.6|162073.6|34
1652118260000|2022-05-09 17:44:20|162215|162085|162205.5|162075.5|162215.6|162085.6|162205.5|162075.5|26
1652118270000|2022-05-09 17:44:30|162207.3|162077.3|162162.4|162032.4|162207.3|162077.3|162160.5|162030.5|33
1652118280000|2022-05-09 17:44:40|162162.3|162032.3|162174.6|162044.6|162184|162054|162162.3|162032.3|38
1652118290000|2022-05-09 17:44:50|162176.3|162046.3|162162|162032|162176.9|162046.9|162161.2|162031.2|27
1652118300000|2022-05-09 17:45:00|162162.7|162032.7|162165.2|162035.2|162170|162040|162159.5|162029.5|30
1652118310000|2022-05-09 17:45:10|162166.9|162036.9|162208.4|162078.4|162209.1|162079.1|162163.2|162033.2|34
1652118320000|2022-05-09 17:45:20|162207.9|162077.9|162212.4|162082.4|162212.4|162082.4|162204|162074|34
1652118330000|2022-05-09 17:45:30|162211.8|162081.8|162210.1|162080.1|162215.4|162085.4|162206.6|162076.6|33
1652118340000|2022-05-09 17:45:40|162207.4|162077.4|162208.5|162078.5|162212.7|162084.4|162174.4|162068.8|35
1652118350000|2022-05-09 17:45:50|162209.2|162079.2|162214.3|162084.3|162216|162086|162209|162079|33
1652118360000|2022-05-09 17:46:00|162214.2|162084.2|162211.1|162081.1|162219.5|162089.5|162211.1|162081.1|36
1652118370000|2022-05-09 17:46:10|162211.2|162081.2|162217.1|162087.1|162219.2|162089.2|162211.2|162081.2|33
1652118380000|2022-05-09 17:46:20|162216.2|162086.2|162216.7|162086.7|162219.2|162089.2|162210.6|162080.6|39
1652118390000|2022-05-09 17:46:30|162215.8|162085.8|162209.5|162079.5|162217.9|162087.9|162207.7|162077.7|36
1652118400000|2022-05-09 17:46:40|162211.2|162081.2|162224.5|162094.5|162226.8|162096.8|162210.7|162080.7|35
1652118410000|2022-05-09 17:46:50|162225.4|162095.4|162241|162111|162246.1|162147.3|162220.5|162090.5|38
1652118420000|2022-05-09 17:47:00|162242.8|162112.8|162343|162213|162343.8|162230.8|162241.5|162111.5|37
1652118430000|2022-05-09 17:47:10|162344.1|162214.1|162318.4|162188.4|162348|162218|162307.4|162177.4|36
1652118440000|2022-05-09 17:47:20|162318.7|162188.7|162306.6|162176.6|162319|162189|162303.1|162173.1|31
1652118450000|2022-05-09 17:47:30|162305.8|162175.8|162275.6|162145.6|162311.8|162181.8|162268.5|162138.5|36
1652118460000|2022-05-09 17:47:40|162275.4|162145.4|162244.8|162114.8|162288.4|162158.4|162232.8|162102.8|35
1652118470000|2022-05-09 17:47:50|162246|162116|162229.8|162099.8|162247.4|162117.4|162229.8|162099.8|27
1652118480000|2022-05-09 17:48:00|162229.5|162099.5|162237.5|162107.5|162238.1|162108.1|162226.2|162096.2|30
1652118490000|2022-05-09 17:48:10|162228|162098|162240.7|162110.7|162242.3|162112.3|162224.9|162094.9|34
1652118500000|2022-05-09 17:48:20|162247.7|162117.7|162255.9|162125.9|162258.2|162128.2|162244.4|162114.4|39
1652118510000|2022-05-09 17:48:30|162256.6|162126.6|162257.7|162127.7|162257.7|162127.7|162254.1|162124.1|31
1652118520000|2022-05-09 17:48:40|162257.4|162127.4|162276.5|162146.5|162278.1|162148.1|162255.5|162125.5|31
1652118530000|2022-05-09 17:48:50|162277.1|162147.1|162277.5|162147.5|162280.9|162150.9|162274.2|162144.2|33
1652118540000|2022-05-09 17:49:00|162278.1|162148.1|162329.6|162199.6|162329.6|162199.6|162274.9|162144.9|30
1652118550000|2022-05-09 17:49:10|162319.6|162189.6|162325.8|162195.8|162330.1|162200.1|162319.6|162189.6|26
1652118560000|2022-05-09 17:49:20|162324.8|162194.8|162330.1|162200.1|162331.1|162201.1|162319.9|162189.9|20
1652118570000|2022-05-09 17:49:30|162331.1|162201.1|162323.9|162233.9|162343.6|162238.8|162312.6|162197.3|34
1652118580000|2022-05-09 17:49:40|162323.4|162233.4|162322.3|162232.3|162325.7|162235.7|162316.4|162226.4|35
1652118590000|2022-05-09 17:49:50|162319.4|162229.4|162324.3|162234.3|162325.8|162235.8|162313.9|162223.9|33
1652118600000|2022-05-09 17:50:00|162325.2|162235.2|162323.4|162233.4|162326.9|162236.9|162323|162233|31
1652118610000|2022-05-09 17:50:10|162323.9|162233.9|162327.4|162237.4|162327.4|162237.4|162316.4|162226.4|28
1652118620000|2022-05-09 17:50:20|162326.7|162236.7|162325.5|162235.5|162326.7|162236.7|162317.9|162227.9|31
1652118630000|2022-05-09 17:50:30|162325.6|162235.6|162327.9|162237.9|162339.2|162249.2|162325.2|162235.2|31
1652118640000|2022-05-09 17:50:40|162327.1|162237.1|162326.9|162236.9|162328.2|162238.2|162323.8|162233.8|34
1652118650000|2022-05-09 17:50:50|162326.7|162236.7|162330.4|162240.4|162331.5|162241.5|162326.7|162236.7|29
1652118660000|2022-05-09 17:51:00|162331.8|162241.8|162429|162299|162434.9|162304.9|162331.8|162241.8|38
1652118670000|2022-05-09 17:51:10|162428.8|162298.8|162424.9|162294.9|162448.3|162318.3|162418.9|162288.9|35
1652118680000|2022-05-09 17:51:20|162425.5|162295.5|162411.3|162281.3|162430.5|162300.5|162411.3|162281.3|29
1652118690000|2022-05-09 17:51:30|162409.7|162279.7|162433.5|162303.5|162433.5|162303.5|162409.7|162279.7|32
1652118700000|2022-05-09 17:51:40|162428.7|162298.7|162413.7|162323.7|162436.2|162324.7|162411.6|162298.7|34
1652118710000|2022-05-09 17:51:50|162413.6|162323.6|162417.4|162327.4|162420|162330|162413.6|162323.6|25
1652118720000|2022-05-09 17:52:00|162417.5|162327.5|162422.1|162332.1|162426.9|162336.9|162417.5|162327.5|25
1652118730000|2022-05-09 17:52:10|162426.1|162336.1|162426.4|162336.4|162426.7|162336.7|162423.1|162333.1|28
1652118740000|2022-05-09 17:52:20|162426.5|162336.5|162423.8|162333.8|162427.2|162337.2|162421.1|162331.1|27
1652118750000|2022-05-09 17:52:30|162424.1|162334.1|162432|162342|162433.9|162343.9|162421.7|162331.7|31
1652118760000|2022-05-09 17:52:40|162432.4|162342.4|162434|162344|162434.8|162344.8|162426.8|162336.8|20
1652118770000|2022-05-09 17:52:50|162434.1|162344.1|162492|162362|162543.6|162413.6|162432.5|162342.5|30
1652118780000|2022-05-09 17:53:00|162493.3|162363.3|162484.9|162354.9|162493.3|162363.3|162482.4|162352.4|33
1652118790000|2022-05-09 17:53:10|162484.1|162354.1|162479.8|162349.8|162484.1|162354.1|162474.3|162344.3|33
1652118800000|2022-05-09 17:53:20|162480.4|162350.4|162463.8|162333.8|162480.4|162350.4|162463.5|162333.5|28
1652118810000|2022-05-09 17:53:30|162463|162333|162470.5|162340.5|162470.5|162340.5|162462.5|162332.5|26
1652118820000|2022-05-09 17:53:40|162469.7|162339.7|162480.2|162350.2|162496.5|162366.5|162468.6|162338.6|33
1652118830000|2022-05-09 17:53:50|162482|162352|162486.7|162356.7|162492.9|162362.9|162482|162352|32
1652118840000|2022-05-09 17:54:00|162486.9|162356.9|162493.4|162363.4|162515.2|162385.2|162482.6|162352.6|29
1652118850000|2022-05-09 17:54:10|162489.3|162359.3|162431.6|162301.6|162489.3|162359.3|162410.7|162280.7|37
1652118860000|2022-05-09 17:54:20|162428.8|162298.8|162402.2|162272.2|162430.1|162300.1|162398.3|162268.3|36
1652118870000|2022-05-09 17:54:30|162401.6|162271.6|162358.2|162228.2|162402.4|162272.4|162346.9|162216.9|32
1652118880000|2022-05-09 17:54:40|162358.4|162228.4|162340.4|162210.4|162361.8|162231.8|162333|162203|38
1652118890000|2022-05-09 17:54:50|162342.5|162212.5|162340.1|162210.1|162348.7|162218.7|162336.4|162206.4|27
1652118900000|2022-05-09 17:55:00|162339.9|162209.9|162348.1|162218.1|162362.2|162232.2|162339.9|162209.9|34
1652118910000|2022-05-09 17:55:10|162349.4|162219.4|162348.1|162218.1|162354.7|162224.7|162347.4|162217.4|28
1652118920000|2022-05-09 17:55:20|162347.6|162217.6|162343.8|162213.8|162349.9|162219.9|162337.8|162207.8|30
1652118930000|2022-05-09 17:55:30|162337.4|162207.4|162294|162164|162343|162213|162290.2|162160.2|32
1652118940000|2022-05-09 17:55:40|162294.2|162164.2|162317.1|162187.1|162317.1|162187.1|162292.5|162162.5|31
1652118950000|2022-05-09 17:55:50|162315.4|162185.4|162313.5|162183.5|162316.4|162186.4|162300.7|162170.7|23
1652118960000|2022-05-09 17:56:00|162312.6|162182.6|162308.4|162178.4|162315.6|162185.6|162305|162175|26
1652118970000|2022-05-09 17:56:10|162310.2|162180.2|162321.6|162191.6|162323.3|162193.3|162305.3|162175.3|30
1652118980000|2022-05-09 17:56:20|162323.1|162193.1|162306.6|162176.6|162323.4|162193.4|162306.6|162176.6|32
1652118990000|2022-05-09 17:56:30|162308.4|162178.4|162299|162169|162308.4|162178.4|162288.8|162158.8|23
1652119000000|2022-05-09 17:56:40|162298.1|162168.1|162313.2|162183.2|162315.5|162185.5|162297|162167|26
1652119010000|2022-05-09 17:56:50|162313|162183|162289.5|162159.5|162316.3|162186.3|162282.2|162152.2|26
1652119020000|2022-05-09 17:57:00|162283.8|162153.8|162295|162165|162297|162167|162282.6|162152.6|28
1652119030000|2022-05-09 17:57:10|162296.1|162166.1|162178.9|162048.9|162301.7|162171.7|162169.8|162039.8|30
1652119040000|2022-05-09 17:57:20|162175.2|162045.2|162158.1|162028.1|162187.2|162057.2|162145.9|162015.9|33
1652119050000|2022-05-09 17:57:30|162158.7|162028.7|162156|162026|162162.3|162032.3|162152.7|162022.7|26
1652119060000|2022-05-09 17:57:40|162157.9|162027.9|162161.3|162031.3|162184.9|162054.9|162157.7|162027.7|28
1652119070000|2022-05-09 17:57:50|162159.9|162029.9|162159.6|162029.6|162165.4|162035.4|162158|162028|21
1652119080000|2022-05-09 17:58:00|162160.7|162030.7|162157.2|162027.2|162164.4|162034.4|162157.2|162027.2|14
1652119090000|2022-05-09 17:58:10|162156.1|162026.1|162160.5|162030.5|162160.5|162030.5|162155.2|162025.2|29
1652119100000|2022-05-09 17:58:20|162160|162030|162161.9|162031.9|162162.6|162032.6|162160|162030|12
1652119110000|2022-05-09 17:58:30|162161.7|162031.7|162157.7|162027.7|162163.4|162033.4|162157.2|162027.2|14
1652119120000|2022-05-09 17:58:40|162159.1|162029.1|162153.2|162023.2|162162.9|162032.9|162153.2|162023.2|16
1652119130000|2022-05-09 17:58:50|162161|162031|162158.2|162028.2|162161.2|162031.2|162151.1|162021.1|29
1652119140000|2022-05-09 17:59:00|162159|162029|162156.7|162026.7|162159.3|162029.3|162153.4|162023.4|24
1652119150000|2022-05-09 17:59:10|162152.5|162022.5|162149.8|162019.8|162152.6|162022.6|162143.3|162013.3|26
1652119160000|2022-05-09 17:59:20|162150.3|162020.3|162152.3|162022.3|162153.1|162023.1|162147.7|162017.7|23
1652119170000|2022-05-09 17:59:30|162152.5|162022.5|162150|162020|162157|162027|162148.9|162018.9|20
1652119180000|2022-05-09 17:59:40|162150.1|162020.1|162147.1|162017.1|162150.2|162020.2|162142.5|162012.5|29
1652119190000|2022-05-09 17:59:50|162145.6|162015.6|162147.9|162017.9|162147.9|162017.9|162145.2|162015.2|19
1652119200000|2022-05-09 18:00:00|162147.5|162017.5|162140|162010|162147.6|162017.6|162140|162010|21
1652119210000|2022-05-09 18:00:10|162140.3|162010.3|162172.6|162042.6|162176.5|162046.5|162137.2|162007.2|31
1652119220000|2022-05-09 18:00:20|162177.3|162047.3|162161.7|162031.7|162182.9|162052.9|162161.7|162031.7|32
1652119230000|2022-05-09 18:00:30|162159.4|162029.4|162156|162026|162159.4|162029.4|162154.1|162024.1|23
1652119240000|2022-05-09 18:00:40|162156.1|162026.1|162162.8|162032.8|162167.2|162037.2|162156|162026|21
1652119250000|2022-05-09 18:00:50|162161.6|162031.6|162152.3|162022.3|162161.8|162031.8|162150.2|162020.2|21
1652119260000|2022-05-09 18:01:00|162151.8|162021.8|162152.6|162022.6|162159.9|162029.9|162132.2|162002.2|27
1652119270000|2022-05-09 18:01:10|162152|162022|162152.2|162022.2|162152.2|162022.2|162146.1|162016.1|10
1652119280000|2022-05-09 18:01:20|162145.5|162015.5|162138.4|162008.4|162160.5|162030.5|162137.9|162007.9|32
1652119290000|2022-05-09 18:01:30|162146.9|162016.9|162160.3|162030.3|162161.5|162031.5|162138.8|162008.8|34
1652119300000|2022-05-09 18:01:40|162158.2|162028.2|162158.7|162028.7|162160.9|162030.9|162153.9|162023.9|20
1652119310000|2022-05-09 18:01:50|162157.8|162027.8|162148.3|162018.3|162159.7|162029.7|162142.7|162012.7|27
1652119320000|2022-05-09 18:02:00|162149.6|162019.6|162142.7|162012.7|162150|162020|162142.7|162012.7|23
1652119330000|2022-05-09 18:02:10|162142.2|162012.2|162148.6|162018.6|162152.7|162022.7|162129.5|161999.5|28
1652119340000|2022-05-09 18:02:20|162148.5|162018.5|162140.4|162010.4|162148.5|162018.5|162135.4|162005.4|34
1652119350000|2022-05-09 18:02:30|162141.5|162011.5|162105.6|161975.6|162143.1|162013.1|162097.5|161967.5|33
1652119360000|2022-05-09 18:02:40|162106.1|161976.1|162099.3|161969.3|162106.7|161976.7|162099.2|161969.2|22
1652119370000|2022-05-09 18:02:50|162097.9|161967.9|162114|161984|162119.3|161989.3|162097.6|161967.6|26
1652119380000|2022-05-09 18:03:00|162115.4|161985.4|162115.9|161985.9|162120.9|161990.9|162114.7|161984.7|20
1652119390000|2022-05-09 18:03:10|162113.7|161983.7|162112.6|161982.6|162116.7|161986.7|162111.9|161981.9|24
1652119400000|2022-05-09 18:03:20|162112.1|161982.1|162115.1|161985.1|162125.2|161995.2|162109|161979|27
1652119410000|2022-05-09 18:03:30|162121.7|161991.7|162122.4|161992.4|162128.8|161998.8|162119.5|161989.5|29
1652119420000|2022-05-09 18:03:40|162121.5|161991.5|162128.1|161998.1|162150|162020|162119.5|161989.5|30
1652119430000|2022-05-09 18:03:50|162124.7|161994.7|162134.2|162004.2|162139.7|162009.7|162123.7|161993.7|26
1652119440000|2022-05-09 18:04:00|162131.2|162001.2|162134.3|162004.3|162145.1|162015.1|162125.9|161995.9|30
1652119450000|2022-05-09 18:04:10|162134|162004|162138.5|162008.5|162141.5|162011.5|162128.5|161998.5|24
1652119460000|2022-05-09 18:04:20|162139.2|162009.2|162135.1|162005.1|162143.1|162013.1|162134.5|162004.5|22
1652119470000|2022-05-09 18:04:30|162134.6|162004.6|162141.3|162011.3|162145.9|162015.9|162133.5|162003.5|19
1652119480000|2022-05-09 18:04:40|162143.9|162013.9|162149.3|162019.3|162159.3|162029.3|162143.9|162013.9|25
1652119490000|2022-05-09 18:04:50|162148.5|162018.5|162187|162057|162212.8|162082.8|162148.5|162018.5|36
1652119500000|2022-05-09 18:05:00|162185.1|162055.1|162182.6|162052.6|162185.1|162055.1|162161.9|162031.9|39
1652119510000|2022-05-09 18:05:10|162183.2|162053.2|162171.5|162041.5|162184.3|162054.3|162165.5|162035.5|40
1652119520000|2022-05-09 18:05:20|162172.1|162042.1|162170.7|162040.7|162176.6|162046.6|162169.3|162039.3|29
1652119530000|2022-05-09 18:05:30|162169.9|162039.9|162168.3|162038.3|162178.7|162048.7|162164.1|162034.1|31
1652119540000|2022-05-09 18:05:40|162170.9|162040.9|162184.1|162054.1|162189.4|162059.4|162170.9|162040.9|35
1652119550000|2022-05-09 18:05:50|162183.4|162053.4|162159.4|162029.4|162183.7|162053.7|162158.6|162028.6|38
1652119560000|2022-05-09 18:06:00|162158.7|162028.7|162226.7|162096.7|162230.2|162100.2|162157.9|162027.9|32
1652119570000|2022-05-09 18:06:10|162230.8|162100.8|162187.9|162057.9|162232.6|162102.6|162185|162055|36
1652119580000|2022-05-09 18:06:20|162186.2|162056.2|162189.8|162059.8|162190.8|162060.8|162183|162053|24
1652119590000|2022-05-09 18:06:30|162189|162059|162207.2|162077.2|162207.2|162077.2|162187.9|162057.9|29
1652119600000|2022-05-09 18:06:40|162206.7|162076.7|162223.8|162093.8|162229.9|162099.9|162204.4|162074.4|35
1652119610000|2022-05-09 18:06:50|162230.7|162100.7|162222.1|162092.1|162230.7|162100.7|162220.2|162090.2|29
1652119620000|2022-05-09 18:07:00|162230.1|162100.1|162236.6|162106.6|162236.6|162106.6|162227.1|162097.1|24
1652119630000|2022-05-09 18:07:10|162234.4|162104.4|162237.6|162107.6|162237.6|162107.6|162216.4|162086.4|36
1652119640000|2022-05-09 18:07:20|162230.3|162100.3|162227.8|162097.8|162233.7|162103.7|162222|162092|34
1652119650000|2022-05-09 18:07:30|162229.9|162099.9|162228.1|162098.1|162230.4|162100.4|162220.7|162090.7|30
1652119660000|2022-05-09 18:07:40|162226.5|162096.5|162228.9|162098.9|162236.1|162106.1|162225.8|162095.8|25
1652119670000|2022-05-09 18:07:50|162229.9|162099.9|162226.3|162096.3|162231.5|162101.5|162215.3|162085.3|34
1652119680000|2022-05-09 18:08:00|162226.6|162096.6|162228.2|162098.2|162228.5|162098.5|162225.5|162095.5|22
1652119690000|2022-05-09 18:08:10|162227.3|162097.3|162226.1|162096.1|162229|162099|162226.1|162096.1|17
1652119700000|2022-05-09 18:08:20|162231.6|162101.6|162221.7|162091.7|162232.2|162102.2|162218.5|162088.5|26
1652119710000|2022-05-09 18:08:30|162221.6|162091.6|162223.5|162093.5|162225|162095|162220.3|162090.3|21
1652119720000|2022-05-09 18:08:40|162224.1|162094.1|162223|162093|162224.3|162094.3|162222.5|162092.5|11
1652119730000|2022-05-09 18:08:50|162222.4|162092.4|162226.2|162096.2|162227.6|162097.6|162222.4|162092.4|10
1652119740000|2022-05-09 18:09:00|162207.8|162117.8|162233.3|162103.3|162237.5|162117.8|162205.2|162102.9|23
1652119750000|2022-05-09 18:09:10|162233.5|162103.5|162216.1|162126.1|162236.6|162126.4|162213.2|162102.9|22
1652119760000|2022-05-09 18:09:20|162215.7|162125.7|162226.2|162096.2|162233.5|162129.6|162213.2|162096|25
1652119770000|2022-05-09 18:09:30|162228|162098|162223.1|162093.1|162231.9|162101.9|162221.5|162091.5|27
1652119780000|2022-05-09 18:09:40|162222.7|162092.7|162229.7|162099.7|162230.1|162100.1|162221.7|162091.7|29
1652119790000|2022-05-09 18:09:50|162229.6|162099.6|162230.5|162100.5|162241.8|162111.8|162229.6|162099.6|29
1652119800000|2022-05-09 18:10:00|162230.7|162100.7|162233.7|162103.7|162249|162119|162230.2|162100.2|35
1652119810000|2022-05-09 18:10:10|162233.6|162103.6|162235.8|162105.8|162236.6|162106.6|162232.9|162102.9|28
1652119820000|2022-05-09 18:10:20|162235.7|162105.7|162233.4|162103.4|162235.7|162105.7|162233.2|162103.2|28
1652119830000|2022-05-09 18:10:30|162229.7|162099.7|162237.4|162107.4|162238.7|162108.7|162227.7|162097.7|24
1652119840000|2022-05-09 18:10:40|162237.3|162107.3|162220.2|162090.2|162239.5|162109.5|162212.5|162082.5|34
1652119850000|2022-05-09 18:10:50|162220.4|162090.4|162223.8|162093.8|162224.8|162094.8|162220.4|162090.4|28
1652119860000|2022-05-09 18:11:00|162223.5|162093.5|162216.8|162086.8|162223.5|162093.5|162216.8|162086.8|29
1652119870000|2022-05-09 18:11:10|162216.5|162086.5|162210.1|162080.1|162217.7|162087.7|162210.1|162080.1|24
1652119880000|2022-05-09 18:11:20|162211|162081|162221.7|162091.7|162221.8|162091.8|162208.3|162078.3|24
1652119890000|2022-05-09 18:11:30|162221.3|162091.3|162221.9|162091.9|162222.7|162092.7|162219.8|162089.8|21
1652119900000|2022-05-09 18:11:40|162222|162092|162248.8|162118.8|162253.9|162123.9|162222|162092|32
1652119910000|2022-05-09 18:11:50|162248|162118|162236.8|162106.8|162254.2|162124.2|162234.5|162104.5|34
1652119920000|2022-05-09 18:12:00|162238.3|162108.3|162224|162094|162238.3|162108.3|162220.7|162090.7|33
1652119930000|2022-05-09 18:12:10|162223.9|162093.9|162221.1|162091.1|162224.8|162094.8|162220.7|162090.7|29
1652119940000|2022-05-09 18:12:20|162221.3|162091.3|162222|162092|162223.9|162093.9|162215.5|162085.5|30
1652119950000|2022-05-09 18:12:30|162221.5|162091.5|162228.4|162098.4|162228.4|162098.4|162221|162091|20
1652119960000|2022-05-09 18:12:40|162229.1|162099.1|162227.8|162097.8|162229.2|162099.2|162221.4|162091.4|26
1652119970000|2022-05-09 18:12:50|162223.8|162093.8|162177.2|162047.2|162223.8|162093.8|162172.5|162042.5|32
1652119980000|2022-05-09 18:13:00|162184.3|162054.3|162188.6|162058.6|162192.8|162062.8|162169.1|162039.1|37
1652119990000|2022-05-09 18:13:10|162190.7|162060.7|162183.9|162053.9|162190.8|162060.8|162176.4|162046.4|38
1652120000000|2022-05-09 18:13:20|162183.1|162053.1|162185.1|162055.1|162189.9|162059.9|162183.1|162053.1|35
1652120010000|2022-05-09 18:13:30|162189.9|162059.9|162198.5|162068.5|162198.8|162068.8|162189.9|162059.9|39
1652120020000|2022-05-09 18:13:40|162199.9|162069.9|162203.9|162073.9|162203.9|162073.9|162198|162068|35
1652120030000|2022-05-09 18:13:50|162204|162074|162203.3|162073.3|162205.4|162075.4|162202.5|162072.5|31
1652120040000|2022-05-09 18:14:00|162203.2|162073.2|162182.4|162092.4|162206|162094.2|162177.5|162073.1|34
1652120050000|2022-05-09 18:14:10|162182.3|162092.3|162207.6|162077.6|162209.1|162098|162180.4|162075.8|26
1652120060000|2022-05-09 18:14:20|162205.8|162075.8|162201.1|162071.1|162206.8|162076.8|162201|162071|24
1652120070000|2022-05-09 18:14:30|162205|162075|162207.4|162077.4|162209|162079|162201.4|162071.4|25
1652120080000|2022-05-09 18:14:40|162205.6|162075.6|162205|162075|162208.4|162078.4|162202.7|162072.7|30
1652120090000|2022-05-09 18:14:50|162204.1|162074.1|162206.4|162076.4|162206.6|162076.6|162202.1|162072.1|27
1652120100000|2022-05-09 18:15:00|162206.2|162076.2|162197.9|162067.9|162206.5|162076.5|162183.4|162053.4|38
1652120110000|2022-05-09 18:15:10|162198|162068|162200.8|162070.8|162203.9|162073.9|162193.8|162063.8|31
1652120120000|2022-05-09 18:15:20|162201.7|162071.7|162205.4|162075.4|162207.7|162077.7|162198.4|162068.4|29
1652120130000|2022-05-09 18:15:30|162205.3|162075.3|162193|162063|162205.5|162075.5|162188.1|162058.1|31
1652120140000|2022-05-09 18:15:40|162192.9|162062.9|162190.3|162060.3|162199.8|162069.8|162179.7|162049.7|37
1652120150000|2022-05-09 18:15:50|162191.8|162061.8|162198.4|162068.4|162198.4|162068.4|162189.5|162059.5|33
1652120160000|2022-05-09 18:16:00|162198.5|162068.5|162185.9|162055.9|162199.4|162069.4|162184.4|162054.4|30
1652120170000|2022-05-09 18:16:10|162185.2|162055.2|162168.5|162038.5|162185.2|162055.2|162136.8|162006.8|40
1652120180000|2022-05-09 18:16:20|162166.4|162036.4|162163.1|162033.1|162166.4|162036.4|162161.3|162031.3|32
1652120190000|2022-05-09 18:16:30|162162.1|162032.1|162167.3|162037.3|162168.9|162038.9|162151.6|162021.6|32
1652120200000|2022-05-09 18:16:40|162165.3|162035.3|162161.9|162031.9|162166.7|162036.7|162161.4|162031.4|35
1652120210000|2022-05-09 18:16:50|162162|162032|162139.2|162009.2|162162.3|162032.3|162139.2|162009.2|31
1652120220000|2022-05-09 18:17:00|162134|162004|162134.2|162004.2|162140.1|162010.1|162130.2|162000.2|31
1652120230000|2022-05-09 18:17:10|162134.9|162004.9|162164.8|162034.8|162177.6|162047.6|162134.9|162004.9|37
1652120240000|2022-05-09 18:17:20|162158|162028|162151.2|162021.2|162166|162036|162145.8|162015.8|34
1652120250000|2022-05-09 18:17:30|162144.7|162014.7|162151.6|162021.6|162162.7|162032.7|162141.8|162011.8|37
1652120260000|2022-05-09 18:17:40|162152|162022|162164.2|162034.2|162165.1|162035.1|162151.2|162021.2|32
1652120270000|2022-05-09 18:17:50|162164|162034|162153.8|162023.8|162178.9|162048.9|162153.1|162023.1|34
1652120280000|2022-05-09 18:18:00|162155.4|162025.4|162156.4|162026.4|162159.5|162029.5|162150.7|162020.7|32
1652120290000|2022-05-09 18:18:10|162156.2|162026.2|162150.7|162020.7|162157.5|162027.5|162135.4|162005.4|33
1652120300000|2022-05-09 18:18:20|162149.9|162019.9|162138.7|162008.7|162151.3|162021.3|162136.8|162006.8|38
1652120310000|2022-05-09 18:18:30|162137.6|162007.6|162136.6|162006.6|162142.1|162012.1|162135.1|162005.1|34
1652120320000|2022-05-09 18:18:40|162137.1|162007.1|162066.7|161936.7|162140|162010|162066.6|161936.6|36
1652120330000|2022-05-09 18:18:50|162070|161940|162076.7|161946.7|162078|161948|162061.7|161931.7|36
1652120340000|2022-05-09 18:19:00|162075|161945|162081.1|161951.1|162085.3|161955.3|162072.4|161942.4|36
1652120350000|2022-05-09 18:19:10|162080.8|161950.8|162090.1|161960.1|162090.1|161960.1|162079.8|161949.8|25
1652120360000|2022-05-09 18:19:20|162091.4|161961.4|162112.8|161982.8|162112.8|161982.8|162089.5|161959.5|27
1652120370000|2022-05-09 18:19:30|162120.2|161990.2|162147.4|162017.4|162149.8|162019.8|162118.6|161988.6|33
1652120380000|2022-05-09 18:19:40|162147.3|162017.3|162147.8|162017.8|162150.7|162020.7|162145.6|162015.6|26
1652120390000|2022-05-09 18:19:50|162147.7|162017.7|162147|162017|162149.7|162019.7|162145.3|162015.3|22
1652120400000|2022-05-09 18:20:00|162147.3|162017.3|162141.9|162011.9|162151.9|162021.9|162136.7|162006.7|24
1652120410000|2022-05-09 18:20:10|162141.4|162011.4|162144.7|162014.7|162151.9|162021.9|162139.4|162009.4|26
1652120420000|2022-05-09 18:20:20|162143.6|162013.6|162146.5|162016.5|162146.5|162016.5|162141.7|162011.7|22
1652120430000|2022-05-09 18:20:30|162146.6|162016.6|162133|162043|162148.1|162043.9|162132.5|162015.2|15
1652120440000|2022-05-09 18:20:40|162128.3|162038.3|162131.3|162041.3|162131.3|162041.3|162128.3|162038.3|10
1652120450000|2022-05-09 18:20:50|162131.5|162041.5|162156.4|162026.4|162157.2|162045.8|162129.9|162023.2|22
1652120460000|2022-05-09 18:21:00|162154.4|162024.4|162158|162028|162161.1|162031.1|162150.9|162020.9|23
1652120470000|2022-05-09 18:21:10|162157.6|162027.6|162266|162136|162284.2|162154.2|162156.9|162026.9|34
1652120480000|2022-05-09 18:21:20|162265.3|162135.3|162259.3|162129.3|162272.6|162142.6|162251.6|162121.6|34
1652120490000|2022-05-09 18:21:30|162260.7|162130.7|162253.8|162123.8|162260.9|162130.9|162249.4|162119.4|33
1652120500000|2022-05-09 18:21:40|162254.4|162124.4|162275.1|162145.1|162275.1|162145.1|162252.7|162122.7|23
1652120510000|2022-05-09 18:21:50|162278.2|162148.2|162270.8|162140.8|162278.2|162148.2|162269|162139|26
1652120520000|2022-05-09 18:22:00|162271.7|162141.7|162273|162143|162274.7|162144.7|162271.7|162141.7|24
1652120530000|2022-05-09 18:22:10|162273.1|162143.1|162275|162145|162275.9|162145.9|162273.1|162143.1|22
1652120540000|2022-05-09 18:22:20|162274.8|162144.8|162283.1|162153.1|162283.1|162153.1|162274.8|162144.8|19
1652120550000|2022-05-09 18:22:30|162282.5|162152.5|162272.6|162142.6|162282.8|162152.8|162269.7|162139.7|18
1652120560000|2022-05-09 18:22:40|162275.7|162145.7|162314.7|162184.7|162314.7|162184.7|162272|162142|33
1652120570000|2022-05-09 18:22:50|162313.5|162183.5|162317.2|162187.2|162320.8|162190.8|162310.9|162180.9|26
1652120580000|2022-05-09 18:23:00|162320.1|162190.1|162314.2|162184.2|162320.1|162190.1|162314.2|162184.2|18
1652120590000|2022-05-09 18:23:10|162315.4|162185.4|162351.5|162221.5|162351.5|162223.6|162313.6|162185.4|22
1652120600000|2022-05-09 18:23:20|162355.3|162225.3|162361.2|162231.2|162369.3|162239.3|162352.5|162222.5|32
1652120610000|2022-05-09 18:23:30|162361.5|162231.5|162360.2|162230.2|162364|162234|162358.5|162228.5|31
1652120620000|2022-05-09 18:23:40|162360.3|162230.3|162362.1|162232.1|162369.6|162239.6|162360.2|162230.2|25
1652120630000|2022-05-09 18:23:50|162363|162233|162364|162234|162377.8|162247.8|162363|162233|28
1652120640000|2022-05-09 18:24:00|162349.6|162259.6|162345.4|162255.4|162375.7|162262.4|162345.4|162230|31
1652120650000|2022-05-09 18:24:10|162344.2|162254.2|162370.3|162240.3|162377.8|162254.2|162344.1|162232.9|28
1652120660000|2022-05-09 18:24:20|162368.4|162238.4|162369|162239|162374.5|162244.5|162364.7|162234.7|21
1652120670000|2022-05-09 18:24:30|162367.8|162237.8|162369.1|162239.1|162371|162241|162360.9|162230.9|23
1652120680000|2022-05-09 18:24:40|162369.7|162239.7|162370.1|162240.1|162370.9|162240.9|162366.6|162236.6|15
1652120690000|2022-05-09 18:24:50|162368.3|162238.3|162362|162232|162369.8|162239.8|162362|162232|20
1652120700000|2022-05-09 18:25:00|162362.5|162232.5|162373.2|162243.2|162385|162255|162355.5|162225.5|22
1652120710000|2022-05-09 18:25:10|162373.1|162243.1|162378.7|162248.7|162383|162253|162373|162243|27
1652120720000|2022-05-09 18:25:20|162378.6|162248.6|162377.2|162247.2|162380.1|162250.1|162377.2|162247.2|16
1652120730000|2022-05-09 18:25:30|162373.8|162243.8|162370.8|162240.8|162373.8|162243.8|162368.3|162238.3|20
1652120740000|2022-05-09 18:25:40|162373.6|162243.6|162371.3|162241.3|162374.4|162244.4|162371.3|162241.3|12
1652120750000|2022-05-09 18:25:50|162371.6|162241.6|162370.4|162240.4|162372.8|162242.8|162370|162240|14
1652120760000|2022-05-09 18:26:00|162369.5|162239.5|162372.3|162242.3|162373.6|162243.6|162369.4|162239.4|28
1652120770000|2022-05-09 18:26:10|162373|162243|162372.3|162242.3|162373.6|162243.6|162370.3|162240.3|18
1652120780000|2022-05-09 18:26:20|162371.2|162241.2|162375.4|162245.4|162376.3|162246.3|162371.2|162241.2|26
1652120790000|2022-05-09 18:26:30|162376.2|162246.2|162361.5|162231.5|162383.2|162253.2|162361.5|162231.5|33
1652120800000|2022-05-09 18:26:40|162362.1|162232.1|162368.9|162238.9|162373.8|162243.8|162360.2|162230.2|26
1652120810000|2022-05-09 18:26:50|162368.8|162238.8|162363.8|162233.8|162368.8|162238.8|162362.9|162232.9|22
1652120820000|2022-05-09 18:27:00|162367.2|162237.2|162362.2|162232.2|162367.3|162237.3|162358.8|162228.8|30
1652120830000|2022-05-09 18:27:10|162362|162232|162359.5|162229.5|162364.7|162234.7|162357.6|162227.6|20
1652120840000|2022-05-09 18:27:20|162359.6|162229.6|162359.9|162229.9|162359.9|162229.9|162359.5|162229.5|7
1652120850000|2022-05-09 18:27:30|162359.8|162229.8|162362.6|162232.6|162363.5|162233.5|162359.1|162229.1|16
1652120860000|2022-05-09 18:27:40|162362.7|162232.7|162362.1|162232.1|162362.8|162232.8|162361.8|162231.8|11
1652120870000|2022-05-09 18:27:50|162362.2|162232.2|162361.8|162231.8|162362.4|162232.4|162361.6|162231.6|11
1652120880000|2022-05-09 18:28:00|162362.1|162232.1|162362|162232|162363.3|162233.3|162361.7|162231.7|21
1652120890000|2022-05-09 18:28:10|162362.2|162232.2|162367.8|162237.8|162371.6|162259.5|162341.9|162232|29
1652120900000|2022-05-09 18:28:20|162372.2|162242.2|162370.4|162240.4|162372.2|162242.2|162366.9|162236.9|31
1652120910000|2022-05-09 18:28:30|162370.5|162240.5|162368|162238|162375|162245|162367.9|162237.9|25
1652120920000|2022-05-09 18:28:40|162367.9|162237.9|162366.5|162236.5|162368.4|162238.4|162366.5|162236.5|7
1652120930000|2022-05-09 18:28:50|162366.7|162236.7|162364.1|162234.1|162382.5|162252.5|162362.9|162232.9|29
1652120940000|2022-05-09 18:29:00|162363.7|162233.7|162367.6|162237.6|162368.3|162238.3|162362.2|162232.2|23
1652120950000|2022-05-09 18:29:10|162365.9|162235.9|162364.4|162234.4|162366.6|162236.6|162364.1|162234.1|14
1652120960000|2022-05-09 18:29:20|162364.3|162234.3|162371.1|162241.1|162371.1|162241.1|162364|162234|22
1652120970000|2022-05-09 18:29:30|162371.4|162241.4|162362.5|162232.5|162377.5|162247.5|162362.5|162232.5|27
1652120980000|2022-05-09 18:29:40|162362|162232|162361.6|162231.6|162363.5|162233.5|162359.8|162229.8|29
1652120990000|2022-05-09 18:29:50|162361|162231|162360.7|162230.7|162361.8|162231.8|162360.5|162230.5|20
1652121000000|2022-05-09 18:30:00|162360.8|162230.8|162372.4|162242.4|162373.1|162262|162351.7|162230.2|24
1652121010000|2022-05-09 18:30:10|162371.8|162241.8|162357.8|162267.8|162373.1|162267.8|162353.8|162241|27
1652121020000|2022-05-09 18:30:20|162359.7|162269.7|162375.8|162245.8|162378.8|162269.7|162359.7|162238.9|33
1652121030000|2022-05-09 18:30:30|162375.7|162245.7|162375.8|162245.8|162376|162246|162369.8|162239.8|13
1652121040000|2022-05-09 18:30:40|162376|162246|162375.9|162245.9|162376.2|162246.2|162375.9|162245.9|8
1652121050000|2022-05-09 18:30:50|162364.1|162274.1|162359.6|162229.6|162367|162275|162357.2|162227.2|29
1652121060000|2022-05-09 18:31:00|162358|162228|162358.4|162228.4|162358.8|162228.8|162355.4|162225.4|28
1652121070000|2022-05-09 18:31:10|162358.9|162228.9|162359.6|162229.6|162359.6|162229.6|162358.5|162228.5|10
1652121080000|2022-05-09 18:31:20|162359.7|162229.7|162360.9|162230.9|162362|162232|162359.7|162229.7|8
1652121090000|2022-05-09 18:31:30|162363.9|162233.9|162360.4|162230.4|162366.8|162236.8|162360.4|162230.4|6
1652121100000|2022-05-09 18:31:40|162358.8|162228.8|162335.3|162205.3|162359|162229|162335.3|162205.3|23
1652121110000|2022-05-09 18:31:50|162336.3|162206.3|162338.3|162208.3|162340.9|162210.9|162335.9|162205.9|29
1652121120000|2022-05-09 18:32:00|162338.7|162208.7|162341.7|162211.7|162342.3|162212.3|162338.5|162208.5|24
1652121130000|2022-05-09 18:32:10|162340.9|162210.9|162360|162230|162385.1|162255.1|162340.9|162210.9|27
1652121140000|2022-05-09 18:32:20|162360.2|162230.2|162359.3|162229.3|162360.2|162230.2|162355.7|162225.7|21
1652121150000|2022-05-09 18:32:30|162359.1|162229.1|162360.6|162230.6|162361.4|162231.4|162359|162229|26
1652121160000|2022-05-09 18:32:40|162360.8|162230.8|162365|162235|162365.4|162235.4|162360.7|162230.7|31
1652121170000|2022-05-09 18:32:50|162365.3|162235.3|162367.7|162237.7|162368.2|162238.2|162363.9|162233.9|30
1652121180000|2022-05-09 18:33:00|162367.3|162237.3|162377.7|162247.7|162378.9|162248.9|162365.3|162235.3|34
1652121190000|2022-05-09 18:33:10|162380.6|162250.6|162382.7|162252.7|162382.7|162252.7|162376.1|162246.1|32
1652121200000|2022-05-09 18:33:20|162381.6|162251.6|162384.4|162254.4|162390.1|162260.1|162376.4|162246.4|29
1652121210000|2022-05-09 18:33:30|162384.6|162254.6|162397.1|162267.1|162397.6|162267.6|162384.2|162254.2|28
1652121220000|2022-05-09 18:33:40|162404.4|162274.4|162405.3|162275.3|162408.6|162278.6|162402.5|162272.5|34
1652121230000|2022-05-09 18:33:50|162404.7|162274.7|162405.9|162275.9|162406.4|162276.4|162404.7|162274.7|26
1652121240000|2022-05-09 18:34:00|162403.5|162273.5|162395.4|162265.4|162403.5|162273.5|162391.3|162261.3|28
1652121250000|2022-05-09 18:34:10|162394.8|162264.8|162364.6|162234.6|162394.8|162264.8|162364.6|162234.6|34
1652121260000|2022-05-09 18:34:20|162367.9|162237.9|162361|162231|162373.7|162243.7|162359.7|162229.7|39
1652121270000|2022-05-09 18:34:30|162361.5|162231.5|162373.5|162243.5|162373.5|162243.5|162355.9|162225.9|36
1652121280000|2022-05-09 18:34:40|162373.6|162243.6|162366.3|162236.3|162378.1|162248.1|162366.3|162236.3|19
1652121290000|2022-05-09 18:34:50|162364.9|162234.9|162380.7|162250.7|162381.1|162251.1|162361|162231|33
1652121300000|2022-05-09 18:35:00|162381.8|162251.8|162369.5|162239.5|162381.8|162251.8|162368.4|162238.4|21
1652121310000|2022-05-09 18:35:10|162371.4|162241.4|162363.5|162233.5|162373.9|162243.9|162363.5|162233.5|26
1652121320000|2022-05-09 18:35:20|162363.3|162233.3|162248.6|162118.6|162364.8|162234.8|162227.4|162097.4|32
1652121330000|2022-05-09 18:35:30|162249.2|162119.2|162254.8|162124.8|162254.8|162124.8|162235.1|162105.1|24
1652121340000|2022-05-09 18:35:40|162254.4|162124.4|162249.9|162119.9|162254.4|162124.4|162248.5|162118.5|12
1652121350000|2022-05-09 18:35:50|162250.4|162120.4|162251.4|162121.4|162252.9|162122.9|162250.3|162120.3|10
1652121360000|2022-05-09 18:36:00|162252.2|162122.2|162286.5|162156.5|162286.9|162156.9|162251.3|162121.3|22
1652121370000|2022-05-09 18:36:10|162286.6|162156.6|162289.3|162159.3|162289.4|162159.4|162281.9|162151.9|19
1652121380000|2022-05-09 18:36:20|162289.9|162159.9|162297.9|162167.9|162306.1|162176.1|162289.6|162159.6|21
1652121390000|2022-05-09 18:36:30|162298.2|162168.2|162296.4|162166.4|162299.2|162169.2|162296.4|162166.4|20
1652121400000|2022-05-09 18:36:40|162296|162166|162301.7|162171.7|162302|162172|162295.8|162165.8|21
1652121410000|2022-05-09 18:36:50|162301.9|162171.9|162298.7|162168.7|162302.3|162172.3|162296.6|162166.6|14
1652121420000|2022-05-09 18:37:00|162299.2|162169.2|162307.2|162177.2|162315|162185|162298.4|162168.4|34
1652121430000|2022-05-09 18:37:10|162307.4|162177.4|162308.8|162178.8|162309.8|162179.8|162305.3|162175.3|22
1652121440000|2022-05-09 18:37:20|162309|162179|162341|162211|162345.4|162215.4|162307.3|162177.3|29
1652121450000|2022-05-09 18:37:30|162340.9|162210.9|162338.5|162208.5|162343.5|162213.5|162337.9|162207.9|33
1652121460000|2022-05-09 18:37:40|162337.9|162207.9|162338.6|162208.6|162340.8|162210.8|162337.9|162207.9|20
1652121470000|2022-05-09 18:37:50|162338.9|162208.9|162343.6|162213.6|162343.6|162213.6|162338.7|162208.7|28
1652121480000|2022-05-09 18:38:00|162347.7|162217.7|162331.8|162201.8|162349.8|162219.8|162331.8|162201.8|31
1652121490000|2022-05-09 18:38:10|162332|162202|162327.2|162197.2|162332.2|162202.2|162326.4|162196.4|18
1652121500000|2022-05-09 18:38:20|162329.1|162199.1|162331.7|162201.7|162331.7|162201.7|162326.4|162196.4|22
1652121510000|2022-05-09 18:38:30|162332.6|162202.6|162329.8|162199.8|162334.3|162204.3|162329.1|162199.1|13
1652121520000|2022-05-09 18:38:40|162329.6|162199.6|162329.6|162199.6|162330|162200|162325.4|162195.4|23
1652121530000|2022-05-09 18:38:50|162335.5|162205.5|162335.8|162205.8|162336.8|162206.8|162331.7|162201.7|18
1652121540000|2022-05-09 18:39:00|162336.4|162206.4|162337.1|162207.1|162338.6|162208.6|162336.4|162206.4|11
1652121550000|2022-05-09 18:39:10|162337.8|162207.8|162343.6|162213.6|162343.6|162213.6|162337.8|162207.8|15
1652121560000|2022-05-09 18:39:20|162345.3|162215.3|162342.1|162212.1|162347.3|162217.3|162342.1|162212.1|19
1652121570000|2022-05-09 18:39:30|162341.9|162211.9|162342.1|162212.1|162342.9|162212.9|162341.7|162211.7|17
1652121580000|2022-05-09 18:39:40|162341.9|162211.9|162341.4|162211.4|162342.1|162212.1|162340.1|162210.1|22
1652121590000|2022-05-09 18:39:50|162341.5|162211.5|162341.1|162211.1|162341.5|162211.5|162339.1|162209.1|11
1652121600000|2022-05-09 18:40:00|162321.1|162231.1|162340.5|162210.5|162345.5|162231.1|162320.1|162209|15
1652121610000|2022-05-09 18:40:10|162340.3|162210.3|162340.2|162210.2|162344.1|162231|162317.8|162210.2|19
1652121620000|2022-05-09 18:40:20|162340.8|162210.8|162342.1|162212.1|162343.6|162213.6|162340.1|162210.1|10
1652121630000|2022-05-09 18:40:30|162342.6|162212.6|162344.3|162214.3|162345.6|162215.6|162342.6|162212.6|16
1652121640000|2022-05-09 18:40:40|162341|162211|162341.8|162211.8|162341.8|162211.8|162339.4|162209.4|10
1652121650000|2022-05-09 18:40:50|162340.7|162210.7|162321.6|162231.6|162341.9|162233.8|162320.4|162207.3|14
1652121660000|2022-05-09 18:41:00|162322|162232|162320.3|162230.3|162322.4|162232.4|162316.9|162226.9|19
1652121670000|2022-05-09 18:41:10|162320.2|162230.2|162315.5|162225.5|162323.2|162233.2|162315.5|162225.5|13
1652121680000|2022-05-09 18:41:20|162318|162228|162318|162228|162318.7|162228.7|162313.9|162223.9|24
1652121690000|2022-05-09 18:41:30|162318.4|162228.4|162319.9|162229.9|162322.6|162232.6|162315.4|162225.4|10
1652121700000|2022-05-09 18:41:40|162319.8|162229.8|162322.2|162232.2|162322.7|162232.7|162319.8|162229.8|13
1652121710000|2022-05-09 18:41:50|162322.1|162232.1|162326.3|162236.3|162327.9|162237.9|162321.9|162231.9|22
1652121720000|2022-05-09 18:42:00|162326.5|162236.5|162345.4|162215.4|162345.9|162236.5|162326.3|162214|21
1652121730000|2022-05-09 18:42:10|162345.6|162215.6|162342.8|162212.8|162345.6|162215.6|162340.9|162210.9|13
1652121740000|2022-05-09 18:42:20|162342.7|162212.7|162343.7|162213.7|162343.9|162213.9|162342.6|162212.6|13
1652121750000|2022-05-09 18:42:30|162344.3|162214.3|162337|162207|162345.2|162238.7|162324.8|162207|17
1652121760000|2022-05-09 18:42:40|162336|162206|162316.8|162226.8|162338.3|162228.5|162316.7|162206|14
1652121770000|2022-05-09 18:42:50|162317.6|162227.6|162338.5|162208.5|162339.9|162227.6|162317.6|162207.5|12
1652121780000|2022-05-09 18:43:00|162338.3|162208.3|162319.5|162229.5|162338.3|162229.5|162319.4|162206.1|9
1652121790000|2022-05-09 18:43:10|162319.1|162229.1|162320.5|162230.5|162320.5|162230.5|162317.8|162227.8|8
1652121800000|2022-05-09 18:43:20|162318.2|162228.2|162317.5|162227.5|162319|162229|162317.1|162227.1|12
1652121810000|2022-05-09 18:43:30|162318.6|162228.6|162319.6|162229.6|162319.6|162229.6|162314.8|162224.8|7
1652121820000|2022-05-09 18:43:40|162322.8|162232.8|162318.4|162228.4|162324.4|162234.4|162317.7|162227.7|9
1652121830000|2022-05-09 18:43:50|162319.9|162229.9|162319.8|162229.8|162321.1|162231.1|162319.3|162229.3|7
1652121840000|2022-05-09 18:44:00|162319.6|162229.6|162323.8|162233.8|162324.3|162234.3|162319.6|162229.6|9
1652121850000|2022-05-09 18:44:10|162323.6|162233.6|162317.3|162227.3|162323.6|162233.6|162314.4|162224.4|15
1652121860000|2022-05-09 18:44:20|162317.5|162227.5|162318.5|162228.5|162318.5|162228.5|162315.3|162225.3|18
1652121870000|2022-05-09 18:44:30|162318.1|162228.1|162279.9|162149.9|162327.7|162230.6|162279.9|162149.9|23
1652121880000|2022-05-09 18:44:40|162280.2|162150.2|162281.1|162151.1|162281.2|162151.2|162279.5|162149.5|11
1652121890000|2022-05-09 18:44:50|162280.8|162150.8|162281.4|162151.4|162281.9|162151.9|162278.4|162148.4|20
1652121900000|2022-05-09 18:45:00|162281.5|162151.5|162281.5|162151.5|162284.8|162154.8|162280.7|162150.7|24
1652121910000|2022-05-09 18:45:10|162282.1|162152.1|162261.8|162171.8|162282.7|162176.5|162260.6|162152.1|10
1652121920000|2022-05-09 18:45:20|162261.2|162171.2|162261.6|162171.6|162261.6|162171.6|162259.2|162169.2|12
1652121930000|2022-05-09 18:45:30|162261.2|162171.2|162263.5|162173.5|162264.9|162174.9|162261.2|162171.2|9
1652121940000|2022-05-09 18:45:40|162263.7|162173.7|162261.6|162171.6|162263.7|162173.7|162259.9|162169.9|6
1652121950000|2022-05-09 18:45:50|162261.2|162171.2|162260.6|162170.6|162271.4|162181.4|162258.7|162168.7|13
1652121960000|2022-05-09 18:46:00|162262.4|162172.4|162279.5|162149.5|162279.5|162174.4|162257.8|162149.5|21
1652121970000|2022-05-09 18:46:10|162279.2|162149.2|162257.2|162167.2|162279.8|162171.8|162255.3|162147.8|17
1652121980000|2022-05-09 18:46:20|162257.3|162167.3|162274|162144|162275.6|162168|162257.3|162144|5
1652121990000|2022-05-09 18:46:30|162274.2|162144.2|162251.1|162161.1|162274.2|162175.6|162251.1|162142.4|11
1652122000000|2022-05-09 18:46:40|162277.4|162147.4|162260.2|162130.2|162278.6|162148.6|162259.5|162129.5|19
1652122010000|2022-05-09 18:46:50|162238.2|162148.2|162269.5|162139.5|162269.5|162148.2|162238.2|162126.7|19
1652122020000|2022-05-09 18:47:00|162269.3|162139.3|162266.6|162136.6|162283.4|162153.4|162263.8|162133.8|30
1652122030000|2022-05-09 18:47:10|162265.4|162135.4|162265|162135|162266.2|162136.2|162261.8|162131.8|16
1652122040000|2022-05-09 18:47:20|162263.8|162133.8|162153.6|162023.6|162265.3|162135.3|162153.6|162023.6|30
1652122050000|2022-05-09 18:47:30|162149.6|162019.6|162144.8|162014.8|162149.6|162019.6|162138.7|162008.7|24
1652122060000|2022-05-09 18:47:40|162145.5|162015.5|162147.3|162017.3|162148.7|162018.7|162144.5|162014.5|19
1652122070000|2022-05-09 18:47:50|162146.6|162016.6|162144.4|162014.4|162147.5|162017.5|162142.5|162012.5|12
1652122080000|2022-05-09 18:48:00|162142.2|162012.2|162142.5|162012.5|162144.5|162014.5|162141.4|162011.4|11
1652122090000|2022-05-09 18:48:10|162143.5|162013.5|162145.7|162015.7|162147.8|162017.8|162143.1|162013.1|14
1652122100000|2022-05-09 18:48:20|162145.2|162015.2|162125.6|162035.6|162145.5|162037.4|162125.6|162012.1|10
1652122110000|2022-05-09 18:48:30|162124.7|162034.7|162143.5|162013.5|162144.4|162037.3|162122|162009|13
1652122120000|2022-05-09 18:48:40|162140.8|162010.8|162139.5|162009.5|162145.3|162035.7|162124.1|162009.5|11
1652122130000|2022-05-09 18:48:50|162141.9|162011.9|162150.5|162020.5|162151.4|162021.4|162139.4|162009.4|21
1652122140000|2022-05-09 18:49:00|162151|162021|162160.6|162030.6|162160.8|162030.8|162149.2|162019.2|32
1652122150000|2022-05-09 18:49:10|162160.8|162030.8|162237.6|162107.6|162239.5|162109.5|162160.8|162030.8|31
1652122160000|2022-05-09 18:49:20|162238.3|162108.3|162285.3|162155.3|162290.8|162160.8|162233.7|162103.7|28
1652122170000|2022-05-09 18:49:30|162285.4|162155.4|162289.3|162159.3|162293.4|162163.4|162285.4|162155.4|38
1652122180000|2022-05-09 18:49:40|162288.4|162158.4|162282.4|162152.4|162291.2|162161.2|162282.4|162152.4|33
1652122190000|2022-05-09 18:49:50|162280.5|162150.5|162280.7|162150.7|162287|162157|162278.2|162148.2|31
1652122200000|2022-05-09 18:50:00|162280.6|162150.6|162282.4|162152.4|162283.8|162153.8|162275.5|162145.5|29
1652122210000|2022-05-09 18:50:10|162281.9|162151.9|162277.6|162147.6|162284.4|162154.4|162276.8|162146.8|28
1652122220000|2022-05-09 18:50:20|162278.5|162148.5|162286.8|162156.8|162287.1|162157.1|162278.5|162148.5|29
1652122230000|2022-05-09 18:50:30|162287.3|162157.3|162278.2|162148.2|162288.5|162158.5|162278.2|162148.2|25
1652122240000|2022-05-09 18:50:40|162277.4|162147.4|162279.8|162149.8|162279.8|162149.8|162277.1|162147.1|17
1652122250000|2022-05-09 18:50:50|162279.7|162149.7|162279.9|162149.9|162281.3|162151.3|162278.6|162148.6|17
1652122260000|2022-05-09 18:51:00|162278|162148|162270.9|162140.9|162280.2|162150.2|162268.6|162138.6|26
1652122270000|2022-05-09 18:51:10|162271.1|162141.1|162277.6|162147.6|162277.9|162147.9|162269.9|162139.9|20
1652122280000|2022-05-09 18:51:20|162277.4|162147.4|162276|162146|162278.1|162148.1|162276|162146|19
1652122290000|2022-05-09 18:51:30|162275.3|162145.3|162266.4|162136.4|162275.3|162145.3|162265.3|162135.3|20
1652122300000|2022-05-09 18:51:40|162266.5|162136.5|162273.4|162143.4|162276.8|162146.8|162265.4|162135.4|24
1652122310000|2022-05-09 18:51:50|162273.3|162143.3|162271.2|162141.2|162274.4|162144.4|162271.1|162141.1|7
1652122320000|2022-05-09 18:52:00|162270.9|162140.9|162236.9|162146.9|162271.2|162151|162236.9|162124|23
1652122330000|2022-05-09 18:52:10|162236.3|162146.3|162254.4|162124.4|162255.2|162147.3|162233.8|162124.4|17
1652122340000|2022-05-09 18:52:20|162254.2|162124.2|162275.4|162145.4|162279.7|162149.7|162254.2|162124.2|23
1652122350000|2022-05-09 18:52:30|162273|162143|162269|162139|162274.8|162144.8|162268.5|162138.5|24
1652122360000|2022-05-09 18:52:40|162269.3|162139.3|162269.6|162139.6|162270.2|162140.2|162268.6|162138.6|14
1652122370000|2022-05-09 18:52:50|162269.1|162139.1|162256.6|162126.6|162272.2|162142.2|162256.6|162126.6|19
1652122380000|2022-05-09 18:53:00|162277.2|162147.2|162272.3|162142.3|162279.2|162149.2|162270.7|162140.7|22
1652122390000|2022-05-09 18:53:10|162270.8|162140.8|162271.3|162141.3|162273.5|162143.5|162270.7|162140.7|14
1652122400000|2022-05-09 18:53:20|162272.1|162142.1|162270.3|162140.3|162273.8|162143.8|162269.9|162139.9|18
1652122410000|2022-05-09 18:53:30|162270.6|162140.6|162272.5|162142.5|162272.5|162142.5|162269|162139|22
1652122420000|2022-05-09 18:53:40|162273.4|162143.4|162276|162146|162279.6|162149.6|162270.7|162140.7|22
1652122430000|2022-05-09 18:53:50|162275.4|162145.4|162274.2|162144.2|162275.4|162145.4|162272.6|162142.6|18
1652122440000|2022-05-09 18:54:00|162273|162143|162271.7|162141.7|162274.9|162144.9|162271.7|162141.7|10
1652122450000|2022-05-09 18:54:10|162272.7|162142.7|162271.8|162141.8|162273.4|162143.4|162271.8|162141.8|19
1652122460000|2022-05-09 18:54:20|162272.8|162142.8|162271.4|162141.4|162272.8|162142.8|162270.1|162140.1|11
1652122470000|2022-05-09 18:54:30|162270.9|162140.9|162271.6|162141.6|162272.8|162142.8|162270.9|162140.9|20
1652122480000|2022-05-09 18:54:40|162271.4|162141.4|162270.9|162140.9|162271.6|162141.6|162267.8|162137.8|11
1652122490000|2022-05-09 18:54:50|162270|162140|162273.3|162143.3|162273.3|162166.2|162249.9|162140|13
1652122500000|2022-05-09 18:55:00|162274.6|162144.6|162271.4|162141.4|162275.4|162145.4|162271.2|162141.2|23
1652122510000|2022-05-09 18:55:10|162271.6|162141.6|162270.4|162140.4|162271.8|162141.8|162269.8|162139.8|19
1652122520000|2022-05-09 18:55:20|162269.9|162139.9|162271.5|162141.5|162271.5|162141.5|162269.7|162139.7|19
1652122530000|2022-05-09 18:55:30|162272.6|162142.6|162269.9|162139.9|162273|162143|162269.2|162139.2|20
1652122540000|2022-05-09 18:55:40|162250.9|162160.9|162250.5|162160.5|162251.3|162161.3|162249.7|162159.7|15
1652122550000|2022-05-09 18:55:50|162249.9|162159.9|162250.3|162160.3|162251.8|162161.8|162249.9|162159.9|16
1652122560000|2022-05-09 18:56:00|162251.3|162161.3|162273.4|162143.4|162277.1|162165.3|162248.4|162141.4|27
1652122570000|2022-05-09 18:56:10|162273|162143|162272.8|162142.8|162273.6|162143.6|162271.7|162141.7|16
1652122580000|2022-05-09 18:56:20|162271.8|162141.8|162156.9|162026.9|162272.4|162142.4|162155.8|162025.8|36
1652122590000|2022-05-09 18:56:30|162157.1|162027.1|162155.4|162025.4|162158.5|162028.5|162150.9|162020.9|32
1652122600000|2022-05-09 18:56:40|162155.5|162025.5|162142.7|162012.7|162155.5|162025.5|162137.8|162007.8|27
1652122610000|2022-05-09 18:56:50|162140.5|162010.5|162143.2|162013.2|162145.8|162015.8|162140.5|162010.5|21
1652122620000|2022-05-09 18:57:00|162141.9|162011.9|162145.6|162015.6|162146.1|162016.1|162141.9|162011.9|20
1652122630000|2022-05-09 18:57:10|162146.3|162016.3|162144.7|162014.7|162146.3|162016.3|162141.9|162011.9|19
1652122640000|2022-05-09 18:57:20|162145.7|162015.7|162146.2|162016.2|162150.1|162020.1|162142.3|162012.3|31
1652122650000|2022-05-09 18:57:30|162146.1|162016.1|162150.8|162020.8|162152.2|162022.2|162143.2|162013.2|21
1652122660000|2022-05-09 18:57:40|162150.2|162020.2|162124.9|161994.9|162150.2|162020.2|162123.6|161993.6|27
1652122670000|2022-05-09 18:57:50|162128.4|161998.4|162130.8|162000.8|162135.2|162005.2|162127.6|161997.6|33
1652122680000|2022-05-09 18:58:00|162133|162003|162131.5|162001.5|162134.3|162004.3|162131.5|162001.5|31
1652122690000|2022-05-09 18:58:10|162129.2|161999.2|162112.7|161982.7|162131.2|162001.2|162112.7|161982.7|34
1652122700000|2022-05-09 18:58:20|162113|161983|162113.2|161983.2|162118.9|161988.9|162112.5|161982.5|27
1652122710000|2022-05-09 18:58:30|162114.6|161984.6|162128.7|161998.7|162131.1|162001.1|162112|161982|35
1652122720000|2022-05-09 18:58:40|162129.2|161999.2|162126.5|161996.5|162132.4|162002.4|162124.8|161994.8|30
1652122730000|2022-05-09 18:58:50|162126.9|161996.9|162128.6|161998.6|162129.8|161999.8|162121.4|161991.4|27
1652122740000|2022-05-09 18:59:00|162128.2|161998.2|162127.5|161997.5|162131.6|162001.6|162126.2|161996.2|33
1652122750000|2022-05-09 18:59:10|162123.8|161993.8|162117.1|161987.1|162132|162023.2|162108.4|161987.1|36
1652122760000|2022-05-09 18:59:20|162111.9|161981.9|162137.7|162007.7|162138.7|162008.7|162110.6|161980.6|31
1652122770000|2022-05-09 18:59:30|162137.6|162007.6|162141.1|162011.1|162147.9|162017.9|162137.6|162007.6|22
1652122780000|2022-05-09 18:59:40|162121.5|162031.5|162125.5|162035.5|162126.1|162036.1|162121.5|162031.5|31
1652122790000|2022-05-09 18:59:50|162121.4|162031.4|162135.7|162005.7|162138.8|162031.4|162121.4|162003.6|35
1652122800000|2022-05-09 19:00:00|162134.4|162004.4|162141|162011|162141|162011|162119.6|161989.6|34
1652122810000|2022-05-09 19:00:10|162140|162010|162241.9|162111.9|162243.3|162113.3|162137.6|162007.6|38
1652122820000|2022-05-09 19:00:20|162242.1|162112.1|162222.4|162092.4|162273.2|162143.2|162219.3|162089.3|40
1652122830000|2022-05-09 19:00:30|162221.6|162091.6|162149.2|162019.2|162223.8|162093.8|162140|162010|37
1652122840000|2022-05-09 19:00:40|162151.7|162021.7|162119.2|161989.2|162153.6|162023.6|162111.6|161981.6|38
1652122850000|2022-05-09 19:00:50|162119.9|161989.9|162097.7|161967.7|162119.9|161989.9|162097.7|161967.7|39
1652122860000|2022-05-09 19:01:00|162073.6|161943.6|162056.3|161926.3|162073.6|161943.6|162036.2|161906.2|37
1652122870000|2022-05-09 19:01:10|162056.5|161926.5|161994.8|161864.8|162056.5|161926.5|161975.4|161845.4|39
1652122880000|2022-05-09 19:01:20|161992.3|161862.3|161991.9|161861.9|161997.3|161867.3|161986.4|161856.4|37
1652122890000|2022-05-09 19:01:30|161991.3|161861.3|161990.9|161860.9|161992.4|161862.4|161985.8|161855.8|34
1652122900000|2022-05-09 19:01:40|161990.7|161860.7|162030.6|161900.6|162038.2|161908.2|161989.6|161859.6|31
1652122910000|2022-05-09 19:01:50|162029.3|161899.3|162023.9|161893.9|162030.6|161900.6|162021.1|161891.1|36
1652122920000|2022-05-09 19:02:00|162007.2|161877.2|162035.1|161905.1|162035.7|161905.7|161991.8|161861.8|35
1652122930000|2022-05-09 19:02:10|162034.3|161904.3|161982.3|161852.3|162037.6|161907.6|161982.3|161852.3|36
1652122940000|2022-05-09 19:02:20|161977.6|161847.6|162006.5|161876.5|162007.9|161877.9|161972.2|161842.2|35
1652122950000|2022-05-09 19:02:30|162006.2|161876.2|161997.9|161867.9|162006.2|161876.2|161993.6|161863.6|27
1652122960000|2022-05-09 19:02:40|161997.7|161867.7|161992.7|161862.7|161997.7|161867.7|161987.6|161857.6|32
1652122970000|2022-05-09 19:02:50|161992|161862|161994|161864|161996.4|161866.4|161989.8|161859.8|30
1652122980000|2022-05-09 19:03:00|161994.1|161864.1|161997.2|161867.2|162005.4|161875.4|161985.6|161855.6|28
1652122990000|2022-05-09 19:03:10|161994.7|161864.7|161975.2|161845.2|161995.3|161865.3|161972.1|161842.1|37
1652123000000|2022-05-09 19:03:20|161976.5|161846.5|162034.4|161904.4|162038.4|161908.4|161976.5|161846.5|37
1652123010000|2022-05-09 19:03:30|162033.5|161903.5|162055.8|161925.8|162061.2|161931.2|162031.2|161901.2|35
1652123020000|2022-05-09 19:03:40|162058.5|161928.5|162055.9|161925.9|162059.3|161929.3|162055.1|161925.1|28
1652123030000|2022-05-09 19:03:50|162053.2|161923.2|162060.9|161930.9|162064.3|161934.3|162042.8|161912.8|37
1652123040000|2022-05-09 19:04:00|162059.7|161929.7|162090|161960|162125.2|161995.2|162059.7|161929.7|36
1652123050000|2022-05-09 19:04:10|162087.1|161957.1|162095.3|161965.3|162101|161971|162086.5|161956.5|37
1652123060000|2022-05-09 19:04:20|162095.5|161965.5|162091.4|161961.4|162096|161966|162038.5|161908.5|36
1652123070000|2022-05-09 19:04:30|162091.2|161961.2|162076.8|161946.8|162093.5|161963.5|162070.4|161940.4|36
1652123080000|2022-05-09 19:04:40|162076.9|161946.9|162071.5|161941.5|162076.9|161946.9|162069.2|161939.2|32
1652123090000|2022-05-09 19:04:50|162071.7|161941.7|162102.4|161972.4|162102.4|161972.4|162070.4|161940.4|35
1652123100000|2022-05-09 19:05:00|162100.6|161970.6|162091.8|161961.8|162106.5|161976.5|162091.2|161961.2|36
1652123110000|2022-05-09 19:05:10|162091.7|161961.7|162049.2|161919.2|162091.7|161961.7|162041.1|161911.1|37
1652123120000|2022-05-09 19:05:20|162050|161920|162033.1|161903.1|162050|161920|162032.5|161902.5|33
1652123130000|2022-05-09 19:05:30|162032.9|161902.9|162069|161939|162069.5|161939.5|162031.9|161901.9|31
1652123140000|2022-05-09 19:05:40|162066.1|161936.1|162087.5|161957.5|162099.5|161969.5|162066.1|161936.1|36
1652123150000|2022-05-09 19:05:50|162088.2|161958.2|162091.4|161961.4|162093.3|161963.3|162087.6|161957.6|27
1652123160000|2022-05-09 19:06:00|162091.2|161961.2|162052.6|161922.6|162091.5|161961.5|162050.7|161920.7|38
1652123170000|2022-05-09 19:06:10|162052.8|161922.8|162036.1|161906.1|162064.2|161934.2|162032.2|161902.2|34
1652123180000|2022-05-09 19:06:20|162036.7|161906.7|162026.7|161896.7|162042.9|161912.9|162026.7|161896.7|32
1652123190000|2022-05-09 19:06:30|162026.6|161896.6|161990.3|161860.3|162029.8|161899.8|161985.2|161855.2|31
1652123200000|2022-05-09 19:06:40|161991.5|161861.5|161982.6|161852.6|161994.5|161864.5|161982.4|161852.4|31
1652123210000|2022-05-09 19:06:50|161984.1|161854.1|161983.5|161853.5|161986.2|161856.2|161983.5|161853.5|27
1652123220000|2022-05-09 19:07:00|161983.6|161853.6|161893|161763|161987.6|161857.6|161876.5|161746.5|37
1652123230000|2022-05-09 19:07:10|161891.7|161761.7|161893.6|161763.6|161894.1|161764.1|161887.8|161757.8|31
1652123240000|2022-05-09 19:07:20|161894.2|161764.2|161913.9|161783.9|161918.9|161788.9|161892.5|161762.5|28
1652123250000|2022-05-09 19:07:30|161910.5|161780.5|161896.6|161766.6|161923.2|161793.2|161892.8|161762.8|38
1652123260000|2022-05-09 19:07:40|161897.8|161767.8|161944.1|161814.1|161944.1|161814.1|161897.8|161767.8|32
1652123270000|2022-05-09 19:07:50|161943.7|161813.7|161989.7|161859.7|161998.1|161868.1|161938.1|161808.1|37
1652123280000|2022-05-09 19:08:00|161988.2|161858.2|161992.8|161862.8|161995|161865|161985.9|161855.9|35
1652123290000|2022-05-09 19:08:10|161992.5|161862.5|161992.3|161862.3|161994.2|161864.2|161990.1|161860.1|28
1652123300000|2022-05-09 19:08:20|161994.4|161864.4|161996|161866|161998.6|161868.6|161991.4|161861.4|27
1652123310000|2022-05-09 19:08:30|161996.2|161866.2|162035.7|161905.7|162039.1|161909.1|161993.2|161863.2|31
1652123320000|2022-05-09 19:08:40|162030.1|161900.1|162034.7|161904.7|162038.8|161908.8|162027.6|161897.6|31
1652123330000|2022-05-09 19:08:50|162036|161906|162049.5|161919.5|162053.2|161923.2|162030.3|161900.3|35
1652123340000|2022-05-09 19:09:00|162049.8|161919.8|162084.3|161954.3|162084.3|161954.3|162044.9|161914.9|27
1652123350000|2022-05-09 19:09:10|162087.4|161957.4|162061.3|161931.3|162096.1|161966.1|162046.3|161916.3|36
1652123360000|2022-05-09 19:09:20|162059.8|161929.8|162093.7|161963.7|162096.8|161966.8|162050.9|161920.9|37
1652123370000|2022-05-09 19:09:30|162094|161964|162093.7|161963.7|162099.1|161969.1|162091.3|161961.3|29
1652123380000|2022-05-09 19:09:40|162093.1|161963.1|162099.8|161969.8|162100.8|161970.8|162092.7|161962.7|28
1652123390000|2022-05-09 19:09:50|162099.9|161969.9|162095.8|161965.8|162105.3|161975.3|162084.7|161954.7|27
1652123400000|2022-05-09 19:10:00|162094.9|161964.9|162090.9|161960.9|162099.7|161969.7|162086.1|161956.1|36
1652123410000|2022-05-09 19:10:10|162091.3|161961.3|162056.7|161926.7|162093.1|161963.1|162038.5|161908.5|28
1652123420000|2022-05-09 19:10:20|162067.1|161937.1|162060.9|161930.9|162093.4|161963.4|162054.1|161924.1|32
1652123430000|2022-05-09 19:10:30|162059.9|161929.9|162071.4|161941.4|162078.3|161948.3|162058.5|161928.5|33
1652123440000|2022-05-09 19:10:40|162072.1|161942.1|162063.1|161933.1|162074.2|161944.2|162056.8|161926.8|27
1652123450000|2022-05-09 19:10:50|162063|161933|162063.5|161933.5|162069.8|161939.8|162057.4|161927.4|27
1652123460000|2022-05-09 19:11:00|162064.5|161934.5|161982.2|161852.2|162069.9|161939.9|161982.2|161852.2|31
1652123470000|2022-05-09 19:11:10|161985.4|161855.4|161985.6|161855.6|161994|161864|161978.2|161848.2|38
1652123480000|2022-05-09 19:11:20|161983.3|161853.3|161992.9|161862.9|162000|161870|161923.3|161793.3|36
1652123490000|2022-05-09 19:11:30|161982.6|161852.6|161995.7|161865.7|161998.8|161868.8|161982|161852|31
1652123500000|2022-05-09 19:11:40|161997.8|161867.8|162063.8|161933.8|162073.5|161943.5|161989.3|161859.3|31
1652123510000|2022-05-09 19:11:50|162063.5|161933.5|162054.3|161924.3|162067.8|161937.8|162050.1|161920.1|32
1652123520000|2022-05-09 19:12:00|162058.4|161928.4|162051.2|161921.2|162074.6|161944.6|162051.2|161921.2|34
1652123530000|2022-05-09 19:12:10|162057.8|161927.8|162058.2|161928.2|162062.4|161932.4|162053.2|161923.2|34
1652123540000|2022-05-09 19:12:20|162057.5|161927.5|161986.4|161856.4|162057.5|161927.5|161964.3|161834.3|39
1652123550000|2022-05-09 19:12:30|161986.2|161856.2|161993.3|161863.3|161997.7|161867.7|161985.6|161855.6|31
1652123560000|2022-05-09 19:12:40|161992.2|161862.2|161989.9|161859.9|161994|161864|161986.6|161856.6|28
1652123570000|2022-05-09 19:12:50|161990|161860|161992.7|161862.7|161992.7|161862.7|161970.4|161840.4|25
1652123580000|2022-05-09 19:13:00|161993.8|161863.8|161998.5|161868.5|162003.5|161873.5|161990.5|161860.5|22
1652123590000|2022-05-09 19:13:10|161991.3|161861.3|161925.2|161795.2|161992.5|161862.5|161924.7|161794.7|34
1652123600000|2022-05-09 19:13:20|161925.7|161795.7|161931.3|161801.3|161942.8|161812.8|161920.3|161790.3|38
1652123610000|2022-05-09 19:13:30|161935.6|161805.6|161923.1|161793.1|161955.6|161808|161909.5|161740.6|32
1652123620000|2022-05-09 19:13:40|161924.1|161794.1|161936.6|161806.6|161936.6|161806.6|161915.6|161785.6|28
1652123630000|2022-05-09 19:13:50|161936.7|161806.7|161925.8|161795.8|161938.4|161808.4|161924.6|161794.6|24
1652123640000|2022-05-09 19:14:00|161922.1|161792.1|161983.1|161853.1|161989.5|161859.5|161922.1|161792.1|32
1652123650000|2022-05-09 19:14:10|161989.2|161859.2|161972.7|161842.7|161993.3|161863.3|161962|161832|34
1652123660000|2022-05-09 19:14:20|161972.4|161842.4|161975.3|161845.3|161982.6|161852.6|161966|161836|29
1652123670000|2022-05-09 19:14:30|161977.4|161847.4|161972.9|161842.9|161979.3|161849.3|161960.5|161830.5|30
1652123680000|2022-05-09 19:14:40|161970.3|161840.3|161976.8|161846.8|161986.9|161856.9|161966.1|161836.1|27
1652123690000|2022-05-09 19:14:50|161976.2|161846.2|161957.8|161827.8|161978|161848|161957.7|161827.7|31
1652123700000|2022-05-09 19:15:00|161969.1|161839.1|161966|161836|162002.4|161842.1|161957.7|161799.9|34
1652123710000|2022-05-09 19:15:10|161965.8|161835.8|161967.3|161837.3|161967.6|161837.6|161963.7|161833.7|21
1652123720000|2022-05-09 19:15:20|161960.6|161830.6|161970.8|161840.8|161972.2|161842.2|161960.4|161830.4|16
1652123730000|2022-05-09 19:15:30|161959.5|161829.5|161962.5|161832.5|161962.8|161832.8|161956.7|161826.7|17
1652123740000|2022-05-09 19:15:40|161961.5|161831.5|161962.3|161832.3|161987.9|161857.9|161961.5|161831.5|29
1652123750000|2022-05-09 19:15:50|161962.1|161832.1|161977.7|161847.7|161994.2|161864.2|161959.7|161829.7|32
1652123760000|2022-05-09 19:16:00|161977.9|161847.9|161996|161866|162001.5|161871.5|161977.9|161847.9|24
1652123770000|2022-05-09 19:16:10|161996.9|161866.9|162024.1|161894.1|162028|161898|161996.7|161866.7|29
1652123780000|2022-05-09 19:16:20|162023.8|161893.8|162010.8|161880.8|162027.4|161897.4|162006.3|161876.3|25
1652123790000|2022-05-09 19:16:30|162010.6|161880.6|161993.8|161863.8|162025.1|161895.1|161989|161859|26
1652123800000|2022-05-09 19:16:40|161988.8|161858.8|161993.6|161863.6|161995.3|161865.3|161988.8|161858.8|18
1652123810000|2022-05-09 19:16:50|161993.1|161863.1|161988.5|161858.5|161993.4|161863.4|161988.5|161858.5|22
1652123820000|2022-05-09 19:17:00|161988.9|161858.9|161979|161849|162006.4|161876.4|161979|161849|30
1652123830000|2022-05-09 19:17:10|161979.5|161849.5|161992|161862|162002.8|161872.8|161979.5|161849.5|31
1652123840000|2022-05-09 19:17:20|161992.3|161862.3|161993.9|161863.9|162000.8|161870.8|161992.3|161862.3|24
1652123850000|2022-05-09 19:17:30|161990.6|161860.6|161990.5|161860.5|161991.9|161861.9|161987.8|161857.8|18
1652123860000|2022-05-09 19:17:40|161990.2|161860.2|161999.7|161869.7|162003.7|161873.7|161989.8|161859.8|20
1652123870000|2022-05-09 19:17:50|161999.8|161869.8|162001|161871|162006.9|161876.9|161993.1|161863.1|12
1652123880000|2022-05-09 19:18:00|161999.2|161869.2|162000.3|161870.3|162005.4|161875.4|161996.7|161866.7|22
1652123890000|2022-05-09 19:18:10|161997.7|161867.7|161981.9|161851.9|161997.7|161867.7|161972.8|161842.8|27
1652123900000|2022-05-09 19:18:20|161989|161859|161984|161854|162006.3|161876.3|161973.3|161843.3|30
1652123910000|2022-05-09 19:18:30|161988.2|161858.2|161993.3|161863.3|162009.1|161879.1|161981.4|161851.4|31
1652123920000|2022-05-09 19:18:40|161985.2|161855.2|161982.3|161852.3|162014.1|161884.1|161976.1|161846.1|25
1652123930000|2022-05-09 19:18:50|161983.3|161853.3|161992.5|161862.5|161994.7|161864.7|161978.6|161848.6|21
1652123940000|2022-05-09 19:19:00|161997.9|161867.9|162000.8|161870.8|162013|161883|161990|161860|28
1652123950000|2022-05-09 19:19:10|161999|161869|161980.9|161850.9|162000.9|161870.9|161972|161842|26
1652123960000|2022-05-09 19:19:20|161980.7|161850.7|161996.1|161866.1|161997.4|161867.4|161979.4|161849.4|30
1652123970000|2022-05-09 19:19:30|161996.2|161866.2|161996.7|161866.7|162002.5|161872.5|161988.9|161858.9|20
1652123980000|2022-05-09 19:19:40|161994|161864|161997.9|161867.9|162000.9|161870.9|161994|161864|14
1652123990000|2022-05-09 19:19:50|161995.9|161865.9|162004.7|161874.7|162006.8|161876.8|161995.8|161865.8|16
1652124000000|2022-05-09 19:20:00|161998.8|161868.8|162023.5|161893.5|162027.7|161897.7|161998.8|161868.8|24
1652124010000|2022-05-09 19:20:10|162023.4|161893.4|162003|161873|162023.4|161893.4|161984.3|161854.3|37
1652124020000|2022-05-09 19:20:20|162001|161871|161999.2|161869.2|162002.5|161872.5|161997.1|161867.1|20
1652124030000|2022-05-09 19:20:30|161999.1|161869.1|162000.4|161870.4|162001.3|161871.3|161995.6|161865.6|15
1652124040000|2022-05-09 19:20:40|162000.8|161870.8|161999.7|161869.7|162004.1|161874.1|161996.6|161866.6|17
1652124050000|2022-05-09 19:20:50|161999.5|161869.5|162055.4|161925.4|162055.4|161925.4|161999.5|161869.5|31
1652124060000|2022-05-09 19:21:00|162054.5|161924.5|162024.1|161894.1|162055.4|161925.4|162024.1|161894.1|23
1652124070000|2022-05-09 19:21:10|162030.2|161900.2|162041.6|161911.6|162041.8|161911.8|162024.9|161894.9|19
1652124080000|2022-05-09 19:21:20|162042|161912|162043.4|161913.4|162044.7|161914.7|162042|161912|22
1652124090000|2022-05-09 19:21:30|162041.3|161911.3|162046.5|161916.5|162061.8|161931.8|162031.1|161901.1|29
1652124100000|2022-05-09 19:21:40|162044|161914|162051.2|161921.2|162052.8|161922.8|162044|161914|32
1652124110000|2022-05-09 19:21:50|162052.1|161922.1|162034.3|161904.3|162052.1|161922.1|162026.6|161896.6|32
1652124120000|2022-05-09 19:22:00|162036.6|161906.6|162048.3|161918.3|162063.2|161933.2|162032|161902|28
1652124130000|2022-05-09 19:22:10|162047.9|161917.9|162037.8|161907.8|162050.5|161920.5|162037|161907|22
1652124140000|2022-05-09 19:22:20|162037.4|161907.4|162037|161907|162037.6|161907.6|162034.1|161904.1|16
1652124150000|2022-05-09 19:22:30|162039.7|161909.7|162036.6|161906.6|162041.5|161911.5|162036.5|161906.5|21
1652124160000|2022-05-09 19:22:40|162036.3|161906.3|162036.8|161906.8|162037.7|161907.7|162033.8|161903.8|10
1652124170000|2022-05-09 19:22:50|162036|161906|162034.7|161904.7|162036.6|161906.6|162026.3|161896.3|6
1652124180000|2022-05-09 19:23:00|162034.3|161904.3|162034.4|161904.4|162053.9|161923.9|162030.9|161900.9|28
1652124190000|2022-05-09 19:23:10|162034.2|161904.2|162034.5|161904.5|162035.6|161905.6|162032.3|161902.3|23
1652124200000|2022-05-09 19:23:20|162033.3|161903.3|162032.2|161902.2|162034.1|161904.1|162031.5|161901.5|19
1652124210000|2022-05-09 19:23:30|162032|161902|162031.7|161901.7|162036.4|161906.4|162031.6|161901.6|25
1652124220000|2022-05-09 19:23:40|162032.5|161902.5|162027.9|161897.9|162033.5|161903.5|162024.5|161894.5|24
1652124230000|2022-05-09 19:23:50|162025.4|161895.4|162032.9|161902.9|162035.2|161905.2|162019.3|161889.3|23
1652124240000|2022-05-09 19:24:00|162034.5|161904.5|162030|161900|162058.5|161928.5|162028.8|161898.8|33
1652124250000|2022-05-09 19:24:10|162030.6|161900.6|162034.6|161904.6|162036.3|161906.3|162028.7|161898.7|26
1652124260000|2022-05-09 19:24:20|162035.1|161905.1|162035|161905|162036|161906|162035|161905|12
1652124270000|2022-05-09 19:24:30|162035.1|161905.1|162031.2|161901.2|162035.8|161905.8|162030.6|161900.6|11
1652124280000|2022-05-09 19:24:40|162030.8|161900.8|162027.2|161897.2|162030.8|161900.8|162026.5|161896.5|16
1652124290000|2022-05-09 19:24:50|162026.9|161896.9|162019.5|161889.5|162026.9|161896.9|162014.5|161884.5|21
1652124300000|2022-05-09 19:25:00|162019.7|161889.7|162060.3|161930.3|162068|161938|162019.7|161889.7|26
1652124310000|2022-05-09 19:25:10|162060.6|161930.6|162061|161931|162061.3|161931.3|162059.4|161929.4|21
1652124320000|2022-05-09 19:25:20|162060.9|161930.9|162059.6|161929.6|162061.7|161931.7|162059.4|161929.4|15
1652124330000|2022-05-09 19:25:30|162059.7|161929.7|162029.5|161899.5|162059.7|161929.7|162025.1|161895.1|28
1652124340000|2022-05-09 19:25:40|162035.5|161905.5|162052.2|161922.2|162056.1|161926.1|162035.5|161905.5|30
1652124350000|2022-05-09 19:25:50|162066.9|161936.9|162118.3|161988.3|162120.5|161990.5|162066.9|161936.9|39
1652124360000|2022-05-09 19:26:00|162133|162003|162122.8|161992.8|162133.2|162003.2|162114.1|161984.1|35
1652124370000|2022-05-09 19:26:10|162122.6|161992.6|162130.3|162000.3|162131.3|162001.3|162122.6|161992.6|30
1652124380000|2022-05-09 19:26:20|162131.3|162001.3|162128|161998|162132.4|162002.4|162127.6|161997.6|20
1652124390000|2022-05-09 19:26:30|162128.7|161998.7|162139|162009|162143.3|162013.3|162126.6|161996.6|25
1652124400000|2022-05-09 19:26:40|162139.9|162009.9|162167.7|162037.7|162179.4|162049.4|162138.8|162008.8|34
1652124410000|2022-05-09 19:26:50|162157|162027|162157.7|162027.7|162160.2|162030.2|162156.6|162026.6|29
1652124420000|2022-05-09 19:27:00|162158.1|162028.1|162171.3|162041.3|162171.3|162041.3|162158.1|162028.1|28
1652124430000|2022-05-09 19:27:10|162173.2|162043.2|162159.3|162029.3|162175.1|162045.1|162157|162027|34
1652124440000|2022-05-09 19:27:20|162157|162027|162155.8|162025.8|162158.4|162028.4|162153.3|162023.3|32
1652124450000|2022-05-09 19:27:30|162156.2|162026.2|162158.4|162028.4|162163.8|162033.8|162154.9|162024.9|32
1652124460000|2022-05-09 19:27:40|162159.6|162029.6|162163.8|162033.8|162165.2|162035.2|162159.6|162029.6|24
1652124470000|2022-05-09 19:27:50|162165.2|162035.2|162176.2|162046.2|162179.7|162049.7|162165.2|162035.2|28
1652124480000|2022-05-09 19:28:00|162176.9|162046.9|162177.1|162047.1|162213.9|162083.9|162171.3|162041.3|37
1652124490000|2022-05-09 19:28:10|162171.5|162041.5|162175.6|162045.6|162175.9|162045.9|162166.5|162036.5|30
1652124500000|2022-05-09 19:28:20|162175.3|162045.3|162181.8|162051.8|162186.2|162056.2|162174.6|162044.6|26
1652124510000|2022-05-09 19:28:30|162183.8|162053.8|162186.5|162056.5|162193|162063|162182.8|162052.8|28
1652124520000|2022-05-09 19:28:40|162187.1|162057.1|162116.4|161986.4|162187.1|162057.1|162115.6|161985.6|35
1652124530000|2022-05-09 19:28:50|162115.9|161985.9|162119.6|161989.6|162124.1|161994.1|162115.7|161985.7|21
1652124540000|2022-05-09 19:29:00|162119.1|161989.1|162123.1|161993.1|162123.1|161993.1|162118.5|161988.5|19
1652124550000|2022-05-09 19:29:10|162123.2|161993.2|162124.3|161994.3|162128.5|161998.5|162123|161993|24
1652124560000|2022-05-09 19:29:20|162126.6|161996.6|162129|161999|162129|161999|162121|161991|27
1652124570000|2022-05-09 19:29:30|162129.3|161999.3|162130.3|162000.3|162131.8|162001.8|162127.7|161997.7|21
1652124580000|2022-05-09 19:29:40|162129.6|161999.6|162116|161986|162132.7|162002.7|162114.4|161984.4|32
1652124590000|2022-05-09 19:29:50|162115.2|161985.2|162139.2|162009.2|162140.4|162010.4|162101.3|161971.3|35
1652124600000|2022-05-09 19:30:00|162141.9|162011.9|162172.9|162042.9|162174.7|162044.7|162136.9|162006.9|35
1652124610000|2022-05-09 19:30:10|162174.7|162044.7|162130.2|162000.2|162174.7|162044.7|162114.3|161984.3|34
1652124620000|2022-05-09 19:30:20|162129.9|161999.9|162126.6|161996.6|162132.1|162002.1|162125.5|161995.5|25
1652124630000|2022-05-09 19:30:30|162126.4|161996.4|162107.5|161977.5|162128|161998|162103.5|161973.5|22
1652124640000|2022-05-09 19:30:40|162107.2|161977.2|162108.4|161978.4|162124.1|161994.1|162107.2|161977.2|25
1652124650000|2022-05-09 19:30:50|162108.8|161978.8|162106|161976|162111|161981|162106|161976|23
1652124660000|2022-05-09 19:31:00|162105.8|161975.8|162122.2|161992.2|162122.4|161992.4|162105.8|161975.8|29
1652124670000|2022-05-09 19:31:10|162122.1|161992.1|162115.3|161985.3|162122.1|161992.1|162111.8|161981.8|28
1652124680000|2022-05-09 19:31:20|162114|161984|162112.8|161982.8|162114.9|161984.9|162105.9|161975.9|26
1652124690000|2022-05-09 19:31:30|162112.6|161982.6|162120.4|161990.4|162127.1|161997.1|162108.8|161978.8|25
1652124700000|2022-05-09 19:31:40|162116|161986|162132|162002|162132.5|162002.5|162110.4|161980.4|29
1652124710000|2022-05-09 19:31:50|162128.7|161998.7|162200.7|162070.7|162200.7|162070.7|162128.5|161998.5|25
1652124720000|2022-05-09 19:32:00|162195.6|162065.6|162195.7|162065.7|162199.9|162069.9|162192.4|162062.4|34
1652124730000|2022-05-09 19:32:10|162200.7|162070.7|162201.1|162071.1|162210.1|162080.1|162193.2|162063.2|40
1652124740000|2022-05-09 19:32:20|162200.5|162070.5|162198.1|162068.1|162203.7|162073.7|162196.3|162066.3|35
1652124750000|2022-05-09 19:32:30|162198.6|162068.6|162194.9|162064.9|162204.4|162074.4|162194.9|162064.9|35
1652124760000|2022-05-09 19:32:40|162195.9|162065.9|162204.6|162074.6|162204.6|162074.6|162188.7|162058.7|37
1652124770000|2022-05-09 19:32:50|162204.2|162074.2|162199.4|162069.4|162204.2|162074.2|162198.7|162068.7|31
1652124780000|2022-05-09 19:33:00|162199|162069|162187.7|162057.7|162199|162069|162186.1|162056.1|32
1652124790000|2022-05-09 19:33:10|162186.6|162056.6|162099.9|161969.9|162195.6|162065.6|162099.9|161969.9|29
1652124800000|2022-05-09 19:33:20|162097.8|161967.8|162104.3|161974.3|162104.6|161974.6|162094.7|161964.7|32
1652124810000|2022-05-09 19:33:30|162105|161975|162099.9|161969.9|162110.3|161980.3|162099.9|161969.9|23
1652124820000|2022-05-09 19:33:40|162099.5|161969.5|162107.8|161977.8|162107.8|161977.8|162098.1|161968.1|25
1652124830000|2022-05-09 19:33:50|162107.1|161977.1|162097.9|161967.9|162108.5|161978.5|162097|161967|29
1652124840000|2022-05-09 19:34:00|162097.8|161967.8|162112.1|161982.1|162115.7|161985.7|162097.8|161967.8|18
1652124850000|2022-05-09 19:34:10|162111.1|161981.1|162115.9|161985.9|162118.7|161988.7|162110.9|161980.9|22
1652124860000|2022-05-09 19:34:20|162116.7|161986.7|162129.8|161999.8|162132|162002|162116.7|161986.7|22
1652124870000|2022-05-09 19:34:30|162132.9|162002.9|162129.9|161999.9|162132.9|162002.9|162129.6|161999.6|16
1652124880000|2022-05-09 19:34:40|162130.1|162000.1|162128.8|161998.8|162130.2|162000.2|162128.2|161998.2|8
1652124890000|2022-05-09 19:34:50|162128.5|161998.5|162108.9|161978.9|162131.2|162001.2|162108|161978|28
1652124900000|2022-05-09 19:35:00|162108.5|161978.5|162109.4|161979.4|162112.3|161982.3|162089.5|161959.5|25
1652124910000|2022-05-09 19:35:10|162110.7|161980.7|162112.6|161982.6|162113|161983|162110.5|161980.5|9
1652124920000|2022-05-09 19:35:20|162112.3|161982.3|162112|161982|162113|161983|162111.6|161981.6|8
1652124930000|2022-05-09 19:35:30|162123.5|161993.5|162127.5|161997.5|162141.2|162011.2|162123.5|161993.5|35
1652124940000|2022-05-09 19:35:40|162125.1|161995.1|162121.1|161991.1|162129.1|161999.1|162120.3|161990.3|33
1652124950000|2022-05-09 19:35:50|162120.7|161990.7|162129.6|161999.6|162132.6|162002.6|162119.1|161989.1|32
1652124960000|2022-05-09 19:36:00|162129.8|161999.8|162133.9|162003.9|162135.1|162005.1|162129.1|161999.1|28
1652124970000|2022-05-09 19:36:10|162134.3|162004.3|162112.1|161982.1|162134.6|162004.6|162109.6|161979.6|36
1652124980000|2022-05-09 19:36:20|162112.3|161982.3|162062.5|161932.5|162112.8|161982.8|162052.2|161922.2|35
1652124990000|2022-05-09 19:36:30|162063|161933|162063.9|161933.9|162065.5|161935.5|162062.2|161932.2|24
1652125000000|2022-05-09 19:36:40|162063.5|161933.5|162057.7|161927.7|162063.5|161933.5|162046.2|161916.2|30
1652125010000|2022-05-09 19:36:50|162058.2|161928.2|162057|161927|162061.9|161931.9|162056|161926|28
1652125020000|2022-05-09 19:37:00|162057.1|161927.1|162004|161874|162057.1|161927.1|161988.4|161858.4|35
1652125030000|2022-05-09 19:37:10|162005.4|161875.4|162005.1|161875.1|162005.5|161875.5|161996.5|161866.5|31
1652125040000|2022-05-09 19:37:20|162005.5|161875.5|162017.5|161887.5|162020|161890|162005.5|161875.5|27
1652125050000|2022-05-09 19:37:30|162019.2|161889.2|162003.4|161873.4|162019.2|161889.2|162002.2|161872.2|31
1652125060000|2022-05-09 19:37:40|162003.5|161873.5|162008.7|161878.7|162008.7|161878.7|162003|161873|23
1652125070000|2022-05-09 19:37:50|162009.5|161879.5|161997.2|161867.2|162010.2|161880.2|161995.7|161865.7|36
1652125080000|2022-05-09 19:38:00|161996.8|161866.8|161996|161866|162001.4|161871.4|161986.7|161856.7|37
1652125090000|2022-05-09 19:38:10|161995.4|161865.4|162004.3|161874.3|162004.5|161874.5|161994.1|161864.1|27
1652125100000|2022-05-09 19:38:20|162004.8|161874.8|162023.3|161893.3|162023.3|161893.3|162003.6|161873.6|29
1652125110000|2022-05-09 19:38:30|162023|161893|162006.9|161876.9|162023|161893|162004.9|161874.9|33
1652125120000|2022-05-09 19:38:40|162007.4|161877.4|162005|161875|162008.7|161878.7|162004.6|161874.6|26
1652125130000|2022-05-09 19:38:50|162005.1|161875.1|161991.9|161861.9|162005.1|161875.1|161983.6|161853.6|31
1652125140000|2022-05-09 19:39:00|161991.3|161861.3|161988|161858|161996.5|161866.5|161987.7|161857.7|34
1652125150000|2022-05-09 19:39:10|161991.9|161861.9|162002.8|161872.8|162002.8|161872.8|161990|161860|32
1652125160000|2022-05-09 19:39:20|162002.5|161872.5|162002.9|161872.9|162018.9|161888.9|161997.5|161867.5|35
1652125170000|2022-05-09 19:39:30|162001.7|161871.7|162009.7|161879.7|162011.3|161881.3|162000.8|161870.8|28
1652125180000|2022-05-09 19:39:40|162010.1|161880.1|161992.2|161862.2|162011|161881|161990.4|161860.4|30
1652125190000|2022-05-09 19:39:50|161992.8|161862.8|161996.5|161866.5|161999.6|161869.6|161988.9|161858.9|28
1652125200000|2022-05-09 19:40:00|161994.6|161864.6|162009.3|161879.3|162012.6|161882.6|161994.6|161864.6|31
1652125210000|2022-05-09 19:40:10|162009.2|161879.2|162031.4|161901.4|162031.4|161901.4|162006.6|161876.6|23
1652125220000|2022-05-09 19:40:20|162024|161894|162004.4|161874.4|162029|161899|162002.9|161872.9|36
1652125230000|2022-05-09 19:40:30|162004.5|161874.5|161992.4|161862.4|162004.5|161874.5|161992.3|161862.3|28
1652125240000|2022-05-09 19:40:40|161994.1|161864.1|161984.7|161854.7|161996.5|161866.5|161969|161839|36
1652125250000|2022-05-09 19:40:50|161980.5|161850.5|162006.3|161876.3|162010.4|161880.4|161976.6|161846.6|34
1652125260000|2022-05-09 19:41:00|162007.8|161877.8|162017.7|161887.7|162017.7|161887.7|161999.7|161869.7|29
1652125270000|2022-05-09 19:41:10|162017.9|161887.9|162008.2|161878.2|162017.9|161887.9|162002.2|161872.2|28
1652125280000|2022-05-09 19:41:20|162008.3|161878.3|162020.6|161890.6|162020.6|161890.6|162006.4|161876.4|24
1652125290000|2022-05-09 19:41:30|162021.9|161891.9|162007.8|161877.8|162024.7|161894.7|162007.8|161877.8|13
1652125300000|2022-05-09 19:41:40|162007.5|161877.5|162015.8|161885.8|162017.2|161887.2|161996.1|161866.1|35
1652125310000|2022-05-09 19:41:50|162016.1|161886.1|162015.5|161885.5|162020.3|161890.3|162010.3|161880.3|26
1652125320000|2022-05-09 19:42:00|162014.8|161884.8|162011.6|161881.6|162020|161890|161999.3|161869.3|32
1652125330000|2022-05-09 19:42:10|162017.2|161887.2|162134.8|162004.8|162139.5|162009.5|162013.7|161883.7|29
1652125340000|2022-05-09 19:42:20|162114.9|161984.9|162109|161979|162132|162002|162100.6|161970.6|27
1652125350000|2022-05-09 19:42:30|162106.7|161976.7|162118.8|161988.8|162126.6|161996.6|162103.9|161973.9|36
1652125360000|2022-05-09 19:42:40|162119|161989|162109.3|161979.3|162119.2|161989.2|162109.3|161979.3|21
1652125370000|2022-05-09 19:42:50|162109.5|161979.5|162130.9|162000.9|162138.6|162008.6|162109.5|161979.5|21
1652125380000|2022-05-09 19:43:00|162131.3|162001.3|162168.7|162038.7|162178|162048|162131.2|162001.2|33
1652125390000|2022-05-09 19:43:10|162173.1|162043.1|162196.2|162066.2|162218.2|162088.2|162164.4|162034.4|35
1652125400000|2022-05-09 19:43:20|162198.9|162068.9|162196.1|162066.1|162201.3|162071.3|162192.4|162062.4|36
1652125410000|2022-05-09 19:43:30|162197.3|162067.3|162183.3|162053.3|162200.1|162070.1|162182.3|162052.3|22
1652125420000|2022-05-09 19:43:40|162183.2|162053.2|162182.9|162052.9|162186.1|162056.1|162180.4|162050.4|24
1652125430000|2022-05-09 19:43:50|162183.4|162053.4|162210.4|162080.4|162213|162083|162183.3|162053.3|33
1652125440000|2022-05-09 19:44:00|162211.4|162081.4|162211.3|162081.3|162211.9|162081.9|162202.9|162072.9|34
1652125450000|2022-05-09 19:44:10|162211.5|162081.5|162218.7|162088.7|162221.1|162091.1|162211.5|162081.5|23
1652125460000|2022-05-09 19:44:20|162213.4|162083.4|162213.5|162083.5|162213.7|162083.7|162211.3|162081.3|22
1652125470000|2022-05-09 19:44:30|162212.3|162082.3|162208.7|162078.7|162212.3|162082.3|162198.3|162068.3|32
1652125480000|2022-05-09 19:44:40|162209.4|162079.4|162217.1|162087.1|162219.4|162089.4|162204.1|162074.1|38
1652125490000|2022-05-09 19:44:50|162216.9|162086.9|162245.2|162115.2|162276.9|162146.9|162207.6|162077.6|38
1652125500000|2022-05-09 19:45:00|162246.1|162116.1|162295.6|162165.6|162302.8|162172.8|162229.5|162099.5|38
1652125510000|2022-05-09 19:45:10|162293|162163|162291.6|162161.6|162297.3|162167.3|162284.7|162154.7|30
1652125520000|2022-05-09 19:45:20|162292.9|162162.9|162294.5|162164.5|162295|162165|162291.7|162161.7|29
1652125530000|2022-05-09 19:45:30|162293.8|162163.8|162286.5|162156.5|162297.5|162167.5|162286.5|162156.5|25
1652125540000|2022-05-09 19:45:40|162285.9|162155.9|162311.1|162181.1|162316|162186|162285.4|162155.4|30
1652125550000|2022-05-09 19:45:50|162309.2|162179.2|162355.8|162225.8|162355.8|162225.8|162307.1|162177.1|32
1652125560000|2022-05-09 19:46:00|162355.3|162225.3|162407.3|162277.3|162414.3|162284.3|162354.7|162224.7|36
1652125570000|2022-05-09 19:46:10|162408.1|162278.1|162473|162343|162477.9|162347.9|162408.1|162278.1|35
1652125580000|2022-05-09 19:46:20|162472.4|162342.4|162469.1|162339.1|162474.7|162344.7|162468.3|162338.3|36
1652125590000|2022-05-09 19:46:30|162469.2|162339.2|162473.3|162343.3|162477|162347|162468.2|162338.2|24
1652125600000|2022-05-09 19:46:40|162473.6|162343.6|162414.2|162284.2|162474|162344|162400.4|162270.4|35
1652125610000|2022-05-09 19:46:50|162415.3|162285.3|162421.9|162291.9|162422.8|162292.8|162415.3|162285.3|28
1652125620000|2022-05-09 19:47:00|162420.1|162290.1|162420|162290|162422.4|162292.4|162414.9|162284.9|25
1652125630000|2022-05-09 19:47:10|162419.4|162289.4|162419.6|162289.6|162424.4|162294.4|162415.8|162285.8|29
1652125640000|2022-05-09 19:47:20|162419.9|162289.9|162418.8|162288.8|162421.7|162291.7|162418.5|162288.5|21
1652125650000|2022-05-09 19:47:30|162419.1|162289.1|162420.4|162290.4|162421.9|162291.9|162414.8|162284.8|23
1652125660000|2022-05-09 19:47:40|162421.2|162291.2|162420.6|162290.6|162424.8|162294.8|162417.6|162287.6|34
1652125670000|2022-05-09 19:47:50|162421.4|162291.4|162422.2|162292.2|162422.9|162292.9|162417.8|162287.8|22
1652125680000|2022-05-09 19:48:00|162424.9|162294.9|162426.3|162296.3|162426.3|162296.3|162417.7|162287.7|24
1652125690000|2022-05-09 19:48:10|162425.9|162295.9|162426.5|162296.5|162426.7|162296.7|162422.6|162292.6|23
1652125700000|2022-05-09 19:48:20|162425.8|162295.8|162425.6|162295.6|162427.8|162297.8|162422.1|162292.1|22
1652125710000|2022-05-09 19:48:30|162425.1|162295.1|162424.1|162294.1|162426.4|162296.4|162422.7|162292.7|23
1652125720000|2022-05-09 19:48:40|162424.3|162294.3|162425.4|162295.4|162431.2|162301.2|162422.8|162292.8|22
1652125730000|2022-05-09 19:48:50|162426.6|162296.6|162431.8|162301.8|162431.8|162301.8|162423.4|162293.4|23
1652125740000|2022-05-09 19:49:00|162428.3|162298.3|162427.2|162297.2|162433.1|162303.1|162425.5|162295.5|21
1652125750000|2022-05-09 19:49:10|162427.3|162297.3|162428.3|162298.3|162433.5|162303.5|162423.1|162293.1|27
1652125760000|2022-05-09 19:49:20|162429.8|162299.8|162424.8|162294.8|162429.8|162299.8|162420.9|162290.9|29
1652125770000|2022-05-09 19:49:30|162423.8|162293.8|162413.7|162283.7|162426.9|162296.9|162412.7|162282.7|26
1652125780000|2022-05-09 19:49:40|162413.1|162283.1|162444.2|162314.2|162452.5|162322.5|162410.3|162280.3|38
1652125790000|2022-05-09 19:49:50|162448|162318|162447.9|162317.9|162449.2|162319.2|162445.5|162315.5|27
1652125800000|2022-05-09 19:50:00|162445.9|162315.9|162450.4|162320.4|162450.9|162320.9|162445.9|162315.9|31
1652125810000|2022-05-09 19:50:10|162450.5|162320.5|162441.3|162311.3|162452.3|162322.3|162436.7|162306.7|27
1652125820000|2022-05-09 19:50:20|162441.4|162311.4|162449.7|162319.7|162459.2|162329.2|162440.3|162310.3|31
1652125830000|2022-05-09 19:50:30|162449.3|162319.3|162451.5|162321.5|162452.8|162322.8|162447.3|162317.3|23
1652125840000|2022-05-09 19:50:40|162453.2|162323.2|162455.2|162325.2|162457.1|162327.1|162451.5|162321.5|22
1652125850000|2022-05-09 19:50:50|162456.7|162326.7|162457.9|162327.9|162462.1|162332.1|162451.7|162321.7|28
1652125860000|2022-05-09 19:51:00|162457.2|162327.2|162459.1|162329.1|162461.6|162331.6|162452.6|162322.6|30
1652125870000|2022-05-09 19:51:10|162456.1|162326.1|162418.4|162288.4|162461.6|162331.6|162396.8|162266.8|33
1652125880000|2022-05-09 19:51:20|162414.1|162284.1|162479.5|162349.5|162486.8|162356.8|162414.1|162284.1|37
1652125890000|2022-05-09 19:51:30|162486.3|162356.3|162479.4|162349.4|162486.3|162356.3|162475|162345|27
1652125900000|2022-05-09 19:51:40|162477.6|162347.6|162477.4|162347.4|162479.9|162349.9|162476.8|162346.8|26
1652125910000|2022-05-09 19:51:50|162479.4|162349.4|162480.6|162350.6|162483.4|162353.4|162478.6|162348.6|14
1652125920000|2022-05-09 19:52:00|162480.9|162350.9|162482.3|162352.3|162482.7|162352.7|162480|162350|13
1652125930000|2022-05-09 19:52:10|162479.3|162349.3|162464.9|162334.9|162486.4|162356.4|162464.3|162334.3|19
1652125940000|2022-05-09 19:52:20|162464.3|162334.3|162465.1|162335.1|162468.3|162338.3|162463.6|162333.6|18
1652125950000|2022-05-09 19:52:30|162465|162335|162463.9|162333.9|162466.3|162336.3|162463.7|162333.7|21
1652125960000|2022-05-09 19:52:40|162465|162335|162465.5|162335.5|162466.2|162336.2|162464.7|162334.7|14
1652125970000|2022-05-09 19:52:50|162464.7|162334.7|162465.4|162335.4|162468.2|162338.2|162463.2|162333.2|10
1652125980000|2022-05-09 19:53:00|162467.9|162337.9|162457.2|162327.2|162472.7|162342.7|162456.2|162326.2|25
1652125990000|2022-05-09 19:53:10|162457.5|162327.5|162455.4|162325.4|162459.9|162341.5|162431.5|162325.4|21
1652126000000|2022-05-09 19:53:20|162456.3|162326.3|162470|162340|162472.3|162342.3|162454.6|162324.6|20
1652126010000|2022-05-09 19:53:30|162469.6|162339.6|162473.4|162343.4|162476.9|162346.9|162468.5|162338.5|23
1652126020000|2022-05-09 19:53:40|162472.2|162342.2|162466.9|162336.9|162472.2|162342.2|162465.6|162335.6|12
1652126030000|2022-05-09 19:53:50|162467.2|162337.2|162462.1|162332.1|162470.2|162340.2|162462.1|162332.1|14
1652126040000|2022-05-09 19:54:00|162467.2|162337.2|162467.5|162337.5|162474.8|162344.8|162462.5|162332.5|14
1652126050000|2022-05-09 19:54:10|162467.8|162337.8|162470.1|162340.1|162471|162341|162466.9|162336.9|21
1652126060000|2022-05-09 19:54:20|162470.5|162340.5|162466.3|162336.3|162471|162341|162464.4|162334.4|25
1652126070000|2022-05-09 19:54:30|162465.5|162335.5|162456.6|162326.6|162465.5|162335.5|162455.5|162325.5|18
1652126080000|2022-05-09 19:54:40|162434.7|162344.7|162469.8|162339.8|162479.6|162349.6|162434.7|162330.2|32
1652126090000|2022-05-09 19:54:50|162467.9|162337.9|162469.5|162339.5|162469.6|162339.6|162467.6|162337.6|16
1652126100000|2022-05-09 19:55:00|162468.6|162338.6|162458|162328|162468.6|162338.6|162456.9|162326.9|23
1652126110000|2022-05-09 19:55:10|162456.6|162326.6|162464.4|162334.4|162465.9|162335.9|162456.6|162326.6|22
1652126120000|2022-05-09 19:55:20|162463.4|162333.4|162465.9|162335.9|162466.4|162336.4|162463.4|162333.4|18
1652126130000|2022-05-09 19:55:30|162465.6|162335.6|162463.6|162333.6|162465.9|162335.9|162461|162331|19
1652126140000|2022-05-09 19:55:40|162463.8|162333.8|162463|162333|162470.4|162346.7|162433.3|162326.4|23
1652126150000|2022-05-09 19:55:50|162473.1|162343.1|162460.4|162330.4|162473.1|162352|162427.3|162324.7|13
1652126160000|2022-05-09 19:56:00|162462|162332|162453.9|162323.9|162478.6|162348.6|162446.5|162316.5|21
1652126170000|2022-05-09 19:56:10|162455.6|162325.6|162334.4|162204.4|162459.9|162329.9|162314.9|162184.9|33
1652126180000|2022-05-09 19:56:20|162335.8|162205.8|162352.6|162222.6|162364.5|162234.5|162334.7|162204.7|30
1652126190000|2022-05-09 19:56:30|162351.3|162221.3|162327.7|162197.7|162352|162222|162322.8|162192.8|34
1652126200000|2022-05-09 19:56:40|162326.6|162196.6|162324.7|162194.7|162326.9|162196.9|162323.8|162193.8|30
1652126210000|2022-05-09 19:56:50|162325.8|162195.8|162316.5|162186.5|162325.8|162195.8|162313.8|162183.8|27
1652126220000|2022-05-09 19:57:00|162315.2|162185.2|162317.7|162187.7|162319.7|162189.7|162315.2|162185.2|16
1652126230000|2022-05-09 19:57:10|162317.4|162187.4|162322.6|162192.6|162323.5|162193.5|162317.4|162187.4|21
1652126240000|2022-05-09 19:57:20|162321.8|162191.8|162321.7|162191.7|162324.1|162194.1|162319.8|162189.8|15
1652126250000|2022-05-09 19:57:30|162320.4|162190.4|162316.1|162186.1|162333.4|162213.3|162303.3|162182.5|26
1652126260000|2022-05-09 19:57:40|162318.4|162188.4|162320.6|162190.6|162326.2|162196.2|162318.3|162188.3|33
1652126270000|2022-05-09 19:57:50|162320.8|162190.8|162317.7|162187.7|162321.4|162191.4|162307.8|162177.8|36
1652126280000|2022-05-09 19:58:00|162316.5|162186.5|162319.7|162189.7|162330.6|162200.6|162316.5|162186.5|31
1652126290000|2022-05-09 19:58:10|162320.7|162190.7|162324|162194|162331.7|162201.7|162320.7|162190.7|34
1652126300000|2022-05-09 19:58:20|162323.8|162193.8|162319.1|162189.1|162325.3|162195.3|162319.1|162189.1|19
1652126310000|2022-05-09 19:58:30|162320.3|162190.3|162322.3|162192.3|162324.3|162194.3|162318.4|162188.4|30
1652126320000|2022-05-09 19:58:40|162322.7|162192.7|162326.1|162196.1|162327.3|162197.3|162321.6|162191.6|30
1652126330000|2022-05-09 19:58:50|162326.7|162196.7|162328.8|162198.8|162338.1|162222.3|162312.3|162195.6|33
1652126340000|2022-05-09 19:59:00|162328|162198|162329.1|162199.1|162330.1|162200.1|162326.2|162196.2|18
1652126350000|2022-05-09 19:59:10|162336.2|162206.2|162331.7|162201.7|162336.8|162206.8|162331.7|162201.7|21
1652126360000|2022-05-09 19:59:20|162331.6|162201.6|162328.8|162198.8|162331.6|162220.8|162308.9|162198.7|15
1652126370000|2022-05-09 19:59:30|162329.2|162199.2|162333.3|162203.3|162335.1|162205.1|162329|162199|30
1652126380000|2022-05-09 19:59:40|162333.4|162203.4|162331.9|162201.9|162336.3|162206.3|162329.9|162199.9|34
1652126390000|2022-05-09 19:59:50|162332.7|162202.7|162321.9|162191.9|162334|162204|162320.5|162190.5|38
1652126400000|2022-05-09 20:00:00|162321|162191|162320.2|162190.2|162322.1|162192.1|162317.2|162187.2|23
1652126410000|2022-05-09 20:00:10|162319.3|162189.3|162320.2|162190.2|162330.6|162200.6|162319.3|162189.3|31
1652126420000|2022-05-09 20:00:20|162321.2|162191.2|162293.5|162163.5|162321.2|162191.2|162277.8|162147.8|33
1652126430000|2022-05-09 20:00:30|162293|162163|162288.6|162158.6|162296.1|162166.1|162288.6|162158.6|33
1652126440000|2022-05-09 20:00:40|162264.2|162134.2|162264.9|162134.9|162266.7|162136.7|162263.6|162133.6|34
1652126450000|2022-05-09 20:00:50|162264.6|162134.6|162265.7|162135.7|162266.2|162136.2|162264.2|162134.2|26
1652126460000|2022-05-09 20:01:00|162265.5|162135.5|162265.4|162135.4|162265.7|162135.7|162265.2|162135.2|15
1652126470000|2022-05-09 20:01:10|162263.6|162133.6|162263.9|162133.9|162265.3|162135.3|162263.2|162133.2|19
1652126480000|2022-05-09 20:01:20|162263.6|162133.6|162272|162142|162275.2|162145.2|162263.5|162133.5|28
1652126490000|2022-05-09 20:01:30|162272.6|162142.6|162299.8|162169.8|162302.5|162172.5|162269|162139|35
1652126500000|2022-05-09 20:01:40|162299.9|162169.9|162301.1|162171.1|162302.4|162172.4|162299.6|162169.6|27
1652126510000|2022-05-09 20:01:50|162300.3|162170.3|162301|162171|162301.8|162171.8|162296.6|162166.6|21
1652126520000|2022-05-09 20:02:00|162301.1|162171.1|162298.7|162168.7|162302.1|162172.1|162297.3|162167.3|33
1652126530000|2022-05-09 20:02:10|162297.8|162167.8|162290.8|162160.8|162299.3|162169.3|162289.8|162159.8|30
1652126540000|2022-05-09 20:02:20|162292.1|162162.1|162291.8|162161.8|162292.2|162162.2|162290.2|162160.2|25
1652126550000|2022-05-09 20:02:30|162288.7|162158.7|162284.1|162154.1|162290.4|162160.4|162276.9|162146.9|33
1652126560000|2022-05-09 20:02:40|162279.2|162149.2|162282.5|162152.5|162283.7|162153.7|162279.2|162149.2|23
1652126570000|2022-05-09 20:02:50|162281.7|162151.7|162276.5|162146.5|162283.3|162153.3|162276.5|162146.5|17
1652126580000|2022-05-09 20:03:00|162276|162146|162256.9|162126.9|162280.8|162150.8|162252.8|162122.8|29
1652126590000|2022-05-09 20:03:10|162258|162128|162192.5|162062.5|162259.6|162129.6|162189.9|162059.9|36
1652126600000|2022-05-09 20:03:20|162191.9|162061.9|162197.4|162067.4|162198.9|162068.9|162191.9|162061.9|27
1652126610000|2022-05-09 20:03:30|162197.3|162067.3|162197|162067|162201.2|162071.2|162196.1|162066.1|15
1652126620000|2022-05-09 20:03:40|162193.8|162063.8|162196.5|162066.5|162199.1|162069.1|162193.8|162063.8|23
1652126630000|2022-05-09 20:03:50|162197.4|162067.4|162194.6|162064.6|162197.4|162067.4|162194.6|162064.6|19
1652126640000|2022-05-09 20:04:00|162191.8|162061.8|162201.4|162071.4|162203.9|162073.9|162191.8|162061.8|15
1652126650000|2022-05-09 20:04:10|162201.5|162071.5|162196.1|162066.1|162201.5|162071.5|162189.2|162059.2|27
1652126660000|2022-05-09 20:04:20|162192.4|162062.4|162193.5|162063.5|162194.4|162064.4|162192.1|162062.1|30
1652126670000|2022-05-09 20:04:30|162193.4|162063.4|162194.2|162064.2|162195.7|162065.7|162191.8|162061.8|22
1652126680000|2022-05-09 20:04:40|162194.1|162064.1|162196|162066|162196|162066|162194.1|162064.1|11
1652126690000|2022-05-09 20:04:50|162195.5|162065.5|162186.2|162056.2|162195.5|162065.5|162183.7|162053.7|33
1652126700000|2022-05-09 20:05:00|162185.7|162055.7|162194.5|162064.5|162195.9|162065.9|162185.3|162055.3|23
1652126710000|2022-05-09 20:05:10|162194.9|162064.9|162194.6|162064.6|162195.4|162065.4|162194.1|162064.1|12
1652126720000|2022-05-09 20:05:20|162194.7|162064.7|162196.4|162066.4|162196.4|162066.4|162194.5|162064.5|8
1652126730000|2022-05-09 20:05:30|162196|162066|162270|162140|162279.6|162149.6|162195.4|162065.4|28
1652126740000|2022-05-09 20:05:40|162269.8|162139.8|162271|162141|162275.5|162145.5|162269.8|162139.8|13
1652126750000|2022-05-09 20:05:50|162270.5|162140.5|162272.8|162142.8|162274.3|162144.3|162270.5|162140.5|11
1652126760000|2022-05-09 20:06:00|162275.2|162145.2|162277.7|162147.7|162279.6|162149.6|162273.6|162143.6|15
1652126770000|2022-05-09 20:06:10|162275|162145|162264.7|162134.7|162275|162145|162264.7|162134.7|10
1652126780000|2022-05-09 20:06:20|162262.3|162132.3|162260.4|162130.4|162268.7|162138.7|162259.1|162129.1|14
1652126790000|2022-05-09 20:06:30|162261.5|162131.5|162264.5|162134.5|162267.5|162137.5|162261.5|162131.5|14
1652126800000|2022-05-09 20:06:40|162262.5|162132.5|162311.6|162181.6|162311.6|162181.6|162260.9|162130.9|27
1652126810000|2022-05-09 20:06:50|162308|162178|162314|162184|162317.1|162187.1|162303.6|162173.6|32
1652126820000|2022-05-09 20:07:00|162314.9|162184.9|162305.3|162175.3|162314.9|162184.9|162305.3|162175.3|25
1652126830000|2022-05-09 20:07:10|162305.8|162175.8|162305|162175|162308|162178|162304.1|162174.1|27
1652126840000|2022-05-09 20:07:20|162303.3|162173.3|162206|162076|162303.7|162173.7|162204.7|162074.7|26
1652126850000|2022-05-09 20:07:30|162205.4|162075.4|162215.5|162085.5|162215.5|162085.5|162205.4|162075.4|17
1652126860000|2022-05-09 20:07:40|162213.7|162083.7|162216.7|162086.7|162218|162088|162212.2|162082.2|19
1652126870000|2022-05-09 20:07:50|162216.6|162086.6|162219.2|162089.2|162219.2|162089.2|162213|162083|19
1652126880000|2022-05-09 20:08:00|162218.6|162088.6|162202.9|162072.9|162259.4|162129.4|162202.9|162072.9|31
1652126890000|2022-05-09 20:08:10|162221.8|162091.8|162210.6|162080.6|162221.8|162091.8|162204.5|162074.5|31
1652126900000|2022-05-09 20:08:20|162209.7|162079.7|162207.1|162077.1|162210.2|162080.2|162201.6|162071.6|20
1652126910000|2022-05-09 20:08:30|162207.3|162077.3|162214.6|162084.6|162214.6|162084.6|162207.3|162077.3|27
1652126920000|2022-05-09 20:08:40|162213.5|162083.5|162207.1|162077.1|162213.7|162083.7|162206.5|162076.5|18
1652126930000|2022-05-09 20:08:50|162207.3|162077.3|162218.1|162088.1|162220.5|162090.5|162206.6|162076.6|23
1652126940000|2022-05-09 20:09:00|162218.3|162088.3|162222.9|162092.9|162224.8|162094.8|162215.6|162085.6|27
1652126950000|2022-05-09 20:09:10|162224.5|162094.5|162219.8|162089.8|162224.5|162094.5|162215.4|162085.4|22
1652126960000|2022-05-09 20:09:20|162217.7|162087.7|162221.2|162091.2|162228.7|162098.7|162215.3|162085.3|32
1652126970000|2022-05-09 20:09:30|162219.4|162089.4|162219.8|162089.8|162223.6|162093.6|162214.5|162084.5|27
1652126980000|2022-05-09 20:09:40|162218.4|162088.4|162217.5|162087.5|162220.5|162090.5|162215.3|162085.3|22
1652126990000|2022-05-09 20:09:50|162217.4|162087.4|162221.6|162091.6|162224.1|162094.1|162213.5|162083.5|23
1652127000000|2022-05-09 20:10:00|162222.2|162092.2|162223.9|162093.9|162226.8|162096.8|162219.3|162089.3|28
1652127010000|2022-05-09 20:10:10|162221.8|162091.8|162228.8|162098.8|162229.2|162099.2|162217|162087|29
1652127020000|2022-05-09 20:10:20|162223|162093|162232.4|162102.4|162235.9|162105.9|162219.1|162089.1|32
1652127030000|2022-05-09 20:10:30|162231.6|162101.6|162230.6|162100.6|162231.7|162101.7|162230.2|162100.2|8
1652127040000|2022-05-09 20:10:40|162231|162101|162232.7|162102.7|162237.2|162107.2|162231|162101|10
1652127050000|2022-05-09 20:10:50|162231.4|162101.4|162231.5|162101.5|162240.4|162110.4|162230.6|162100.6|25
1652127060000|2022-05-09 20:11:00|162231.7|162101.7|162235.5|162105.5|162239.6|162109.6|162231.7|162101.7|20
1652127070000|2022-05-09 20:11:10|162236.4|162106.4|162233.5|162103.5|162238.6|162108.6|162232.2|162102.2|16
1652127080000|2022-05-09 20:11:20|162233.4|162103.4|162236.9|162106.9|162242.3|162112.3|162233.4|162103.4|20
1652127090000|2022-05-09 20:11:30|162235.8|162105.8|162237.9|162107.9|162237.9|162107.9|162233.9|162103.9|24
1652127100000|2022-05-09 20:11:40|162238.1|162108.1|162243.7|162113.7|162245.8|162115.8|162230.9|162100.9|34
1652127110000|2022-05-09 20:11:50|162240.5|162110.5|162213.6|162083.6|162245.8|162115.8|162207.5|162077.5|34
1652127120000|2022-05-09 20:12:00|162213.2|162083.2|162212.5|162082.5|162220.5|162090.5|162210.6|162080.6|16
1652127130000|2022-05-09 20:12:10|162211.9|162081.9|162214.3|162084.3|162215.1|162085.1|162210.4|162080.4|23
1652127140000|2022-05-09 20:12:20|162213.7|162083.7|162212.1|162082.1|162220.1|162090.1|162211.5|162081.5|21
1652127150000|2022-05-09 20:12:30|162219.5|162089.5|162217.1|162087.1|162223.9|162093.9|162211.5|162081.5|20
1652127160000|2022-05-09 20:12:40|162218.3|162088.3|162219.5|162089.5|162222.7|162092.7|162217.3|162087.3|12
1652127170000|2022-05-09 20:12:50|162218.6|162088.6|162209.7|162079.7|162241.9|162111.9|162208.8|162078.8|28
1652127180000|2022-05-09 20:13:00|162215.8|162085.8|162212.1|162082.1|162215.8|162085.8|162211.5|162081.5|10
1652127190000|2022-05-09 20:13:10|162210.9|162080.9|162215.7|162085.7|162218|162088|162210.7|162080.7|11
1652127200000|2022-05-09 20:13:20|162215.2|162085.2|162235.2|162105.2|162236.9|162106.9|162212.4|162082.4|16
1652127210000|2022-05-09 20:13:30|162233.3|162103.3|162232.6|162102.6|162234|162104|162229.1|162099.1|21
1652127220000|2022-05-09 20:13:40|162232.8|162102.8|162236.9|162106.9|162239|162109|162232.8|162102.8|11
1652127230000|2022-05-09 20:13:50|162234.9|162104.9|162231.3|162101.3|162235.6|162105.6|162231.3|162101.3|16
1652127240000|2022-05-09 20:14:00|162231.9|162101.9|162241.2|162111.2|162241.2|162111.2|162227.4|162097.4|10
1652127250000|2022-05-09 20:14:10|162238.6|162108.6|162232.5|162102.5|162238.6|162108.6|162232.3|162102.3|11
1652127260000|2022-05-09 20:14:20|162232.7|162102.7|162237.4|162107.4|162242.2|162112.2|162232.6|162102.6|16
1652127270000|2022-05-09 20:14:30|162234.7|162104.7|162233|162103|162241.6|162111.6|162233|162103|21
1652127280000|2022-05-09 20:14:40|162233.4|162103.4|162234.7|162104.7|162240|162110|162233.4|162103.4|9
1652127290000|2022-05-09 20:14:50|162235.9|162105.9|162236.5|162106.5|162236.7|162106.7|162233.7|162103.7|14
1652127300000|2022-05-09 20:15:00|162237.2|162107.2|162228.1|162098.1|162243.1|162113.1|162227.8|162097.8|28
1652127310000|2022-05-09 20:15:10|162227.5|162097.5|162231.5|162101.5|162236.7|162106.7|162227.1|162097.1|21
1652127320000|2022-05-09 20:15:20|162231.3|162101.3|162229.3|162099.3|162232.5|162102.5|162227.7|162097.7|11
1652127330000|2022-05-09 20:15:30|162229.1|162099.1|162221.1|162091.1|162235.2|162105.2|162217.5|162087.5|20
1652127340000|2022-05-09 20:15:40|162221|162091|162224.6|162094.6|162226.4|162096.4|162219.1|162089.1|19
1652127350000|2022-05-09 20:15:50|162225.1|162095.1|162217.9|162087.9|162225.1|162095.1|162216.3|162086.3|15
1652127360000|2022-05-09 20:16:00|162220.6|162090.6|162217|162087|162224.5|162094.5|162212.5|162082.5|19
1652127370000|2022-05-09 20:16:10|162221|162091|162219.8|162089.8|162221|162091|162216.8|162086.8|13
1652127380000|2022-05-09 20:16:20|162220|162090|162223|162093|162228.8|162098.8|162219.7|162089.7|19
1652127390000|2022-05-09 20:16:30|162222.6|162092.6|162223.3|162093.3|162224.2|162094.2|162217.9|162087.9|24
1652127400000|2022-05-09 20:16:40|162219.8|162089.8|162225.8|162095.8|162231.6|162101.6|162218.8|162088.8|11
1652127410000|2022-05-09 20:16:50|162225.3|162095.3|162223.3|162093.3|162225.7|162095.7|162222.2|162092.2|17
1652127420000|2022-05-09 20:17:00|162223.2|162093.2|162224.4|162094.4|162227.5|162097.5|162223.1|162093.1|19
1652127430000|2022-05-09 20:17:10|162224.6|162094.6|162233.4|162103.4|162233.6|162103.6|162224.6|162094.6|29
1652127440000|2022-05-09 20:17:20|162234.9|162104.9|162231.1|162101.1|162237.6|162107.6|162230.8|162100.8|30
1652127450000|2022-05-09 20:17:30|162231.3|162101.3|162231.7|162101.7|162234.8|162104.8|162228.4|162098.4|22
1652127460000|2022-05-09 20:17:40|162231.5|162101.5|162234.9|162104.9|162236.3|162106.3|162230.2|162100.2|21
1652127470000|2022-05-09 20:17:50|162234.6|162104.6|162229.2|162099.2|162235.7|162105.7|162227.9|162097.9|18
1652127480000|2022-05-09 20:18:00|162232.9|162102.9|162238|162108|162239.8|162109.8|162232.9|162102.9|11
1652127490000|2022-05-09 20:18:10|162237.9|162107.9|162237.7|162107.7|162239.4|162109.4|162236.7|162106.7|10
1652127500000|2022-05-09 20:18:20|162233.5|162103.5|162237|162107|162242.8|162112.8|162232.7|162102.7|15
1652127510000|2022-05-09 20:18:30|162233|162103|162240.4|162110.4|162240.4|162110.4|162231.7|162101.7|22
1652127520000|2022-05-09 20:18:40|162237.3|162107.3|162236.8|162106.8|162238.7|162108.7|162233.4|162103.4|15
1652127530000|2022-05-09 20:18:50|162238.2|162108.2|162234.7|162104.7|162239.1|162109.1|162232.3|162102.3|14
1652127540000|2022-05-09 20:19:00|162235.6|162105.6|162242.9|162112.9|162242.9|162112.9|162235.4|162105.4|12
1652127550000|2022-05-09 20:19:10|162242.2|162112.2|162243.3|162113.3|162243.3|162113.3|162240.4|162110.4|5
1652127560000|2022-05-09 20:19:20|162243.7|162113.7|162243.6|162113.6|162243.7|162113.7|162239.1|162109.1|8
1652127570000|2022-05-09 20:19:30|162244.2|162114.2|162240.2|162110.2|162244.2|162114.2|162239.5|162109.5|19
1652127580000|2022-05-09 20:19:40|162243.5|162113.5|162241.6|162111.6|162246.9|162116.9|162236.9|162106.9|22
1652127590000|2022-05-09 20:19:50|162241.5|162111.5|162239.9|162109.9|162242.4|162112.4|162238.7|162108.7|29
1652127600000|2022-05-09 20:20:00|162239.5|162109.5|162238.5|162108.5|162240.7|162110.7|162238.2|162108.2|21
1652127610000|2022-05-09 20:20:10|162238.6|162108.6|162239.3|162109.3|162239.6|162109.6|162238.4|162108.4|13
1652127620000|2022-05-09 20:20:20|162239|162109|162239.8|162109.8|162241.4|162111.4|162238.9|162108.9|11
1652127630000|2022-05-09 20:20:30|162239.3|162109.3|162238.4|162108.4|162239.3|162109.3|162237.6|162107.6|18
1652127640000|2022-05-09 20:20:40|162237.8|162107.8|162221.3|162131.3|162237.8|162132.8|162221|162107.8|16
1652127650000|2022-05-09 20:20:50|162221.2|162131.2|162223.1|162133.1|162223.6|162133.6|162220.9|162130.9|11
1652127660000|2022-05-09 20:21:00|162220.3|162130.3|162217.8|162127.8|162220.3|162130.3|162217.2|162127.2|27
1652127670000|2022-05-09 20:21:10|162217.6|162127.6|162220.2|162130.2|162221.5|162131.5|162217|162127|17
1652127680000|2022-05-09 20:21:20|162220.5|162130.5|162218.4|162128.4|162220.5|162130.5|162218.4|162128.4|15
1652127690000|2022-05-09 20:21:30|162217.4|162127.4|162217.9|162127.9|162219.2|162129.2|162216.6|162126.6|24
1652127700000|2022-05-09 20:21:40|162218.2|162128.2|162236.1|162106.1|162236.1|162128.2|162215.1|162105.5|17
1652127710000|2022-05-09 20:21:50|162236.4|162106.4|162232.9|162102.9|162236.4|162106.4|162231.7|162101.7|20
1652127720000|2022-05-09 20:22:00|162233|162103|162214.4|162124.4|162233|162124.4|162214.4|162100.2|14
1652127730000|2022-05-09 20:22:10|162214.3|162124.3|162217.4|162127.4|162217.9|162127.9|162213.9|162123.9|8
1652127740000|2022-05-09 20:22:20|162216.3|162126.3|162215|162125|162216.6|162126.6|162214.8|162124.8|10
1652127750000|2022-05-09 20:22:30|162214.6|162124.6|162214.8|162124.8|162215.3|162125.3|162214.6|162124.6|11
1652127760000|2022-05-09 20:22:40|162214.7|162124.7|162216.6|162126.6|162216.6|162126.6|162213.6|162123.6|11
1652127770000|2022-05-09 20:22:50|162215.4|162125.4|162230.6|162100.6|162233.2|162125.9|162215.4|162100.4|15
1652127780000|2022-05-09 20:23:00|162231.2|162101.2|162226.4|162096.4|162231.8|162101.8|162224.1|162094.1|23
1652127790000|2022-05-09 20:23:10|162226.1|162096.1|162226.6|162096.6|162228.4|162098.4|162226.1|162096.1|18
1652127800000|2022-05-09 20:23:20|162226.8|162096.8|162226.1|162096.1|162227.2|162097.2|162225.2|162095.2|13
1652127810000|2022-05-09 20:23:30|162216.4|162126.4|162207.3|162117.3|162216.4|162126.4|162207|162117|11
1652127820000|2022-05-09 20:23:40|162207.6|162117.6|162225.3|162095.3|162225.3|162117.6|162207.6|162094|6
1652127830000|2022-05-09 20:23:50|162225.6|162095.6|162225.8|162095.8|162227.7|162097.7|162223.1|162093.1|9
1652127840000|2022-05-09 20:24:00|162225.6|162095.6|162211.3|162121.3|162226.7|162123.2|162205.3|162095.6|22
1652127850000|2022-05-09 20:24:10|162211.2|162121.2|162206.2|162116.2|162215.9|162125.9|162206.2|162116.2|9
1652127860000|2022-05-09 20:24:20|162208.7|162118.7|162206|162116|162209.3|162119.3|162204.4|162114.4|17
1652127870000|2022-05-09 20:24:30|162206.8|162116.8|162206.8|162116.8|162211.2|162121.2|162205.7|162115.7|15
1652127880000|2022-05-09 20:24:40|162206.5|162116.5|162206.8|162116.8|162209.5|162119.5|162206.1|162116.1|13
1652127890000|2022-05-09 20:24:50|162207.4|162117.4|162206|162116|162209.6|162119.6|162204.7|162114.7|17
1652127900000|2022-05-09 20:25:00|162208.9|162118.9|162208.1|162118.1|162209.2|162119.2|162203.2|162113.2|22
1652127910000|2022-05-09 20:25:10|162208|162118|162209.5|162119.5|162211.4|162121.4|162206.5|162116.5|21
1652127920000|2022-05-09 20:25:20|162210.2|162120.2|162208.6|162118.6|162210.2|162120.2|162204.1|162114.1|26
1652127930000|2022-05-09 20:25:30|162208.7|162118.7|162205.5|162115.5|162208.7|162118.7|162205.5|162115.5|15
1652127940000|2022-05-09 20:25:40|162205.6|162115.6|162206.7|162116.7|162207.1|162117.1|162203.1|162113.1|18
1652127950000|2022-05-09 20:25:50|162207.1|162117.1|162206.3|162116.3|162207.1|162117.1|162205.7|162115.7|8
1652127960000|2022-05-09 20:26:00|162206|162116|162206.8|162116.8|162227|162120.2|162206|162096.8|13
1652127970000|2022-05-09 20:26:10|162206.7|162116.7|162207.5|162117.5|162207.7|162117.7|162206.7|162116.7|11
1652127980000|2022-05-09 20:26:20|162207.3|162117.3|162221|162131|162229.9|162139.9|162205|162115|11
1652127990000|2022-05-09 20:26:30|162212.9|162122.9|162238.9|162108.9|162238.9|162127|162209.8|162097.5|21
1652128000000|2022-05-09 20:26:40|162222.2|162132.2|162224.4|162134.4|162224.4|162134.4|162215|162125|18
1652128010000|2022-05-09 20:26:50|162222.4|162132.4|162248|162118|162248|162137|162220.1|162101.9|23
1652128020000|2022-05-09 20:27:00|162245.4|162115.4|162231.4|162141.4|162248.4|162141.5|162222.3|162109.4|20
1652128030000|2022-05-09 20:27:10|162234.1|162144.1|162226.7|162136.7|162234.1|162144.1|162226.7|162136.7|15
1652128040000|2022-05-09 20:27:20|162222.2|162132.2|162218.6|162128.6|162228.9|162138.9|162215.4|162125.4|24
1652128050000|2022-05-09 20:27:30|162217.1|162127.1|162216.7|162126.7|162219.4|162129.4|162215.1|162125.1|23
1652128060000|2022-05-09 20:27:40|162216.4|162126.4|162227.1|162137.1|162230.1|162140.1|162216.4|162126.4|29
1652128070000|2022-05-09 20:27:50|162227.3|162137.3|162238.5|162148.5|162240.3|162150.3|162226.1|162136.1|32
1652128080000|2022-05-09 20:28:00|162239.8|162149.8|162237|162147|162239.8|162149.8|162236.4|162146.4|15
1652128090000|2022-05-09 20:28:10|162237.3|162147.3|162238.8|162148.8|162239.8|162149.8|162236.7|162146.7|8
1652128100000|2022-05-09 20:28:20|162238.5|162148.5|162240.7|162150.7|162240.7|162150.7|162237.5|162147.5|7
1652128110000|2022-05-09 20:28:30|162240.5|162150.5|162299.8|162169.8|162300.9|162187.9|162238.1|162148.1|19
1652128120000|2022-05-09 20:28:40|162299.7|162169.7|162320.7|162230.7|162326|162230.7|162299.7|162169.7|26
1652128130000|2022-05-09 20:28:50|162351.5|162221.5|162351.9|162221.9|162359.8|162229.8|162351.5|162221.5|25
1652128140000|2022-05-09 20:29:00|162352|162222|162351.9|162221.9|162354.1|162224.1|162351.5|162221.5|23
1652128150000|2022-05-09 20:29:10|162351.7|162221.7|162353.1|162223.1|162353.2|162223.2|162351.7|162221.7|18
1652128160000|2022-05-09 20:29:20|162354.6|162224.6|162353.5|162223.5|162354.6|162224.6|162352.6|162222.6|14
1652128170000|2022-05-09 20:29:30|162353.3|162223.3|162353.7|162223.7|162354.2|162224.2|162353|162223|13
1652128180000|2022-05-09 20:29:40|162353.8|162223.8|162336.5|162246.5|162353.8|162250.4|162334.9|162223|15
1652128190000|2022-05-09 20:29:50|162336|162246|162335.9|162245.9|162341.4|162251.4|162335.9|162245.9|18
1652128200000|2022-05-09 20:30:00|162337.2|162247.2|162326.3|162196.3|162337.2|162247.2|162320.9|162195.1|22
1652128210000|2022-05-09 20:30:10|162325.8|162195.8|162328.9|162198.9|162370.3|162219.4|162309.4|162157|13
1652128220000|2022-05-09 20:30:20|162328.1|162198.1|162330.7|162200.7|162331.2|162201.2|162325.8|162195.8|14
1652128230000|2022-05-09 20:30:30|162331.8|162201.8|162332.7|162202.7|162332.7|162202.7|162331.2|162201.2|3
1652128240000|2022-05-09 20:30:40|162331|162201|162338.6|162208.6|162338.6|162226.5|162316.5|162201|21
1652128250000|2022-05-09 20:30:50|162338.9|162208.9|162328.7|162198.7|162339.7|162209.7|162328.7|162198.7|18
1652128260000|2022-05-09 20:31:00|162332.8|162202.8|162337|162207|162342.5|162212.5|162332.2|162202.2|10
1652128270000|2022-05-09 20:31:10|162336.2|162206.2|162343.4|162213.4|162346.4|162216.4|162330.7|162200.7|24
1652128280000|2022-05-09 20:31:20|162343.1|162213.1|162360|162230|162360|162230|162343.1|162213.1|3
1652128290000|2022-05-09 20:31:30|162339.2|162209.2|162346.6|162216.6|162348|162218|162339.2|162209.2|12
1652128300000|2022-05-09 20:31:40|162346.1|162216.1|162345.8|162215.8|162347.1|162217.1|162343.4|162213.4|13
1652128310000|2022-05-09 20:31:50|162347.9|162217.9|162348.9|162218.9|162348.9|162218.9|162345.3|162215.3|5
1652128320000|2022-05-09 20:32:00|162348.8|162218.8|162348.2|162218.2|162350.9|162220.9|162347.6|162217.6|8
1652128330000|2022-05-09 20:32:10|162349.3|162219.3|162348.7|162218.7|162349.7|162219.7|162345.8|162215.8|11
1652128340000|2022-05-09 20:32:20|162347.6|162217.6|162322.5|162232.5|162348.5|162239.7|162322.5|162215.1|7
1652128350000|2022-05-09 20:32:30|162329.7|162239.7|162329.6|162239.6|162331.5|162241.5|162325.8|162235.8|11
1652128360000|2022-05-09 20:32:40|162330.4|162240.4|162317|162227|162330.4|162240.4|162310.2|162220.2|18
1652128370000|2022-05-09 20:32:50|162317.2|162227.2|162337.6|162207.6|162346.7|162228.1|162317.2|162205.1|13
1652128380000|2022-05-09 20:33:00|162338.3|162208.3|162348.4|162218.4|162358.3|162228.3|162336.9|162206.9|20
1652128390000|2022-05-09 20:33:10|162350.8|162220.8|162349.6|162219.6|162351|162221|162349.4|162219.4|7
1652128400000|2022-05-09 20:33:20|162349.8|162219.8|162355.4|162225.4|162355.4|162225.4|162349.8|162219.8|13
1652128410000|2022-05-09 20:33:30|162355.7|162225.7|162355.5|162225.5|162358.6|162228.6|162354.2|162224.2|18
1652128420000|2022-05-09 20:33:40|162356.7|162226.7|162342.3|162252.3|162356.7|162252.3|162333.2|162224.3|17
1652128430000|2022-05-09 20:33:50|162340.3|162250.3|162337.1|162247.1|162356.4|162253.4|162331.5|162226.4|14
1652128440000|2022-05-09 20:34:00|162341.1|162251.1|162362.7|162232.7|162363.3|162251.1|162331|162230.5|16
1652128450000|2022-05-09 20:34:10|162354.2|162224.2|162333.4|162243.4|162361|162244.2|162332.4|162223.8|18
1652128460000|2022-05-09 20:34:20|162331|162241|162331.3|162241.3|162332.4|162242.4|162330.9|162240.9|4
1652128470000|2022-05-09 20:34:30|162330.8|162240.8|162353|162223|162353|162243.6|162330.8|162223|6
1652128480000|2022-05-09 20:34:40|162354.6|162224.6|162357.4|162227.4|162357.4|162227.4|162354.6|162224.6|2
1652128490000|2022-05-09 20:34:50|162354.5|162224.5|162354.3|162224.3|162355.6|162225.6|162353.4|162223.4|5
1652128500000|2022-05-09 20:35:00|162355.2|162225.2|162352.2|162222.2|162355.7|162225.7|162352.2|162222.2|9
1652128510000|2022-05-09 20:35:10|162352.5|162222.5|162385.6|162184.6|162393.5|162223.3|162350.2|162175|14
1652128520000|2022-05-09 20:35:20|162392.1|162177.7|162388.9|162186.3|162392.8|162222.2|162350.5|162176.4|9
1652128530000|2022-05-09 20:35:30|162352.9|162222.9|162355.1|162225.1|162355.1|162225.1|162352.4|162222.4|4
1652128540000|2022-05-09 20:35:40|162353.1|162223.1|162354.5|162224.5|162354.8|162224.8|162351.2|162221.2|11
1652128550000|2022-05-09 20:35:50|162355.5|162225.5|162356.3|162226.3|162356.6|162226.6|162354.4|162224.4|6
1652128560000|2022-05-09 20:36:00|162357.1|162227.1|162353.2|162223.2|162357.1|162227.1|162352.2|162222.2|5
1652128570000|2022-05-09 20:36:10|162354.2|162224.2|162328.3|162238.3|162354.2|162240.5|162328.3|162224.2|4
1652128580000|2022-05-09 20:36:20|162331.8|162241.8|162329.1|162239.1|162331.8|162241.8|162329.1|162239.1|4
1652128590000|2022-05-09 20:36:30|162328.1|162238.1|162320.8|162230.8|162328.1|162238.1|162320.8|162230.8|2
1652128600000|2022-05-09 20:36:40|162330.8|162240.8|162326|162236|162330.8|162240.8|162326|162236|5
1652128610000|2022-05-09 20:36:50|162358.8|162228.8|162352.2|162222.2|162361.9|162231.9|162352.2|162222.2|3
1652128620000|2022-05-09 20:37:00|162355.8|162225.8|162357.8|162227.8|162360.1|162230.1|162355.1|162225.1|9
1652128630000|2022-05-09 20:37:10|162358.9|162228.9|162359.2|162229.2|162360.8|162230.8|162358.4|162228.4|6
1652128640000|2022-05-09 20:37:20|162356|162226|162332.9|162242.9|162356|162243|162332.3|162224.6|5
1652128650000|2022-05-09 20:37:30|162329.1|162239.1|162326.7|162236.7|162329.1|162239.1|162325.8|162235.8|4
1652128660000|2022-05-09 20:37:40|162337.2|162247.2|162324.8|162234.8|162337.2|162247.2|162324.8|162234.8|5
1652128670000|2022-05-09 20:37:50|162325|162235|162324.7|162234.7|162325|162235|162324.6|162234.6|3
1652128680000|2022-05-09 20:38:00|162338.7|162248.7|162333.2|162243.2|162338.7|162248.7|162333.2|162243.2|3
1652128690000|2022-05-09 20:38:10|162334.9|162244.9|162358.1|162228.1|162358.4|162246.7|162333|162226.5|9
1652128700000|2022-05-09 20:38:20|162359.2|162229.2|162353.8|162223.8|162359.2|162229.2|162353.8|162223.8|4
1652128710000|2022-05-09 20:38:30|162335.9|162245.9|162354.4|162224.4|162354.4|162250.2|162334.9|162224.4|7
1652128720000|2022-05-09 20:38:40|162357.9|162227.9|162359.1|162229.1|162361.9|162231.9|162356.8|162226.8|16
1652128730000|2022-05-09 20:38:50|162360.3|162230.3|162354|162224|162360.7|162230.7|162354|162224|10
1652128740000|2022-05-09 20:39:00|162354.8|162224.8|162354.5|162224.5|162355.8|162225.8|162353.9|162223.9|6
1652128750000|2022-05-09 20:39:10|162355.1|162225.1|162355.7|162225.7|162355.7|162225.7|162354.7|162224.7|3
1652128760000|2022-05-09 20:39:20|162355|162225|162360.1|162230.1|162360.1|162230.1|162355|162225|7
1652128770000|2022-05-09 20:39:30|162362.3|162232.3|162359.8|162229.8|162362.3|162232.3|162359.8|162229.8|2
1652128780000|2022-05-09 20:39:40|162332.3|162242.3|162326.6|162236.6|162332.3|162242.3|162326.6|162236.6|4
1652128790000|2022-05-09 20:39:50|162331.5|162241.5|162321|162231|162331.5|162241.5|162321|162231|3
1652128800000|2022-05-09 20:40:00|162319.6|162229.6|162356|162226|162363.4|162233.4|162319.6|162225.1|7
1652128810000|2022-05-09 20:40:10|162355.4|162225.4|162356.4|162226.4|162360.5|162230.5|162354.4|162224.4|8
1652128820000|2022-05-09 20:40:20|162354.6|162224.6|162352.2|162222.2|162356.7|162242.9|162332.9|162222.2|10
1652128830000|2022-05-09 20:40:30|162358.4|162228.4|162352.5|162222.5|162361.5|162231.5|162352.5|162222.5|6
1652128840000|2022-05-09 20:40:40|162353.2|162223.2|162356.1|162226.1|162370.4|162240.4|162353.2|162223.2|6
1652128850000|2022-05-09 20:40:50|162354.5|162224.5|162355.2|162225.2|162355.6|162225.6|162354.1|162224.1|5
1652128860000|2022-05-09 20:41:00|162333.7|162243.7|162333.4|162243.4|162334.4|162244.4|162333.4|162243.4|4
1652128870000|2022-05-09 20:41:10|162333.5|162243.5|162332|162242|162333.5|162243.5|162332|162242|4
1652128890000|2022-05-09 20:41:30|162329.7|162239.7|162334|162244|162334.8|162244.8|162329.7|162239.7|5
1652128900000|2022-05-09 20:41:40|162333.4|162243.4|162333.8|162243.8|162334.1|162244.1|162333.2|162243.2|6
1652128910000|2022-05-09 20:41:50|162334.5|162244.5|162333.5|162243.5|162334.5|162244.5|162333.3|162243.3|5
1652128920000|2022-05-09 20:42:00|162333.8|162243.8|162332|162242|162333.8|162243.8|162332|162242|2
1652128940000|2022-05-09 20:42:20|162333.8|162243.8|162350.8|162220.8|162356|162243.8|162332|162220.8|7
1652128950000|2022-05-09 20:42:30|162353.8|162223.8|162353.6|162223.6|162354.7|162224.7|162353.6|162223.6|5
1652128960000|2022-05-09 20:42:40|162354.8|162224.8|162354.3|162224.3|162355.8|162225.8|162354.3|162224.3|6
1652128970000|2022-05-09 20:42:50|162355.1|162225.1|162354.3|162224.3|162355.1|162225.1|162353.6|162223.6|4
1652128980000|2022-05-09 20:43:00|162355.4|162225.4|162356.1|162226.1|162356.1|162226.1|162354.7|162224.7|3
1652128990000|2022-05-09 20:43:10|162356.7|162226.7|162355|162225|162362.6|162232.6|162355|162225|8
1652129000000|2022-05-09 20:43:20|162356|162226|162331.1|162241.1|162362.4|162246.5|162331.1|162226|6
1652129010000|2022-05-09 20:43:30|162336.5|162246.5|162336.5|162246.5|162336.5|162246.5|162336.5|162246.5|1
1652129020000|2022-05-09 20:43:40|162332|162242|162338.2|162248.2|162338.5|162248.5|162332|162242|6
1652129030000|2022-05-09 20:43:50|162337.5|162247.5|162337.5|162247.5|162337.5|162247.5|162337.5|162247.5|1
1652129040000|2022-05-09 20:44:00|162364.6|162274.6|162363.3|162273.3|162364.6|162274.6|162363.3|162273.3|2
1652129050000|2022-05-09 20:44:10|162326|162236|162326|162236|162326|162236|162326|162236|1
1652129060000|2022-05-09 20:44:20|162355.8|162265.8|162363.3|162273.3|162363.3|162273.3|162350.9|162260.9|3
1652129070000|2022-05-09 20:44:30|162332|162242|162358|162268|162358|162268|162332|162242|2
1652129080000|2022-05-09 20:44:40|162355.7|162265.7|162345.3|162255.3|162355.7|162265.7|162341.2|162251.2|3
1652129090000|2022-05-09 20:44:50|162418.6|162209.8|162379.8|162249.8|162430.5|162249.8|162378.3|162199.9|6
1652129100000|2022-05-09 20:45:00|162378.1|162248.1|162389.9|162259.9|162421.1|162259.9|162357.5|162192.6|29
1652129110000|2022-05-09 20:45:10|162390.9|162260.9|162382.9|162252.9|162427.2|162260.9|162378.1|162217.3|12
1652129120000|2022-05-09 20:45:20|162389.4|162259.4|162409.3|162190.3|162409.3|162259.4|162362.1|162190.3|22
1652129130000|2022-05-09 20:45:30|162373.3|162243.3|162379.2|162249.2|162381.8|162251.8|162373.3|162243.3|21
1652129140000|2022-05-09 20:45:40|162378.4|162248.4|162381.8|162251.8|162388.3|162258.3|162378.4|162248.4|20
1652129150000|2022-05-09 20:45:50|162383.8|162253.8|162383.5|162253.5|162394.2|162264.2|162376.1|162246.1|14
1652129160000|2022-05-09 20:46:00|162380.3|162250.3|162380.7|162250.7|162384.3|162254.3|162374.4|162244.4|21
1652129170000|2022-05-09 20:46:10|162380.8|162250.8|162382.1|162252.1|162382.1|162252.1|162377.4|162247.4|10
1652129180000|2022-05-09 20:46:20|162381.8|162251.8|162382.6|162252.6|162383.9|162253.9|162377.9|162247.9|9
1652129190000|2022-05-09 20:46:30|162383|162253|162356.3|162266.3|162383.8|162269|162350.1|162248.5|10
1652129200000|2022-05-09 20:46:40|162357.7|162267.7|162383.1|162253.1|162383.1|162268.7|162353.1|162239.5|12
1652129210000|2022-05-09 20:46:50|162381.6|162251.6|162377|162247|162386.9|162256.9|162373.6|162243.6|10
1652129220000|2022-05-09 20:47:00|162374|162244|162371.4|162241.4|162380.1|162250.1|162370.7|162240.7|19
1652129230000|2022-05-09 20:47:10|162371.8|162241.8|162381.8|162251.8|162381.8|162251.8|162369.9|162239.9|11
1652129240000|2022-05-09 20:47:20|162380.8|162250.8|162436.5|162306.5|162473.3|162310.4|162380.8|162250.8|28
1652129250000|2022-05-09 20:47:30|162438.5|162308.5|162447.8|162317.8|162488.9|162321.5|162430.6|162270.8|28
1652129260000|2022-05-09 20:47:40|162450.2|162320.2|162445.5|162315.5|162501.8|162328.2|162444.7|162275|26
1652129270000|2022-05-09 20:47:50|162445|162315|162451|162321|162453.2|162323.2|162440.9|162310.9|26
1652129280000|2022-05-09 20:48:00|162450.9|162320.9|162452.4|162322.4|162454.4|162324.4|162448.3|162318.3|17
1652129290000|2022-05-09 20:48:10|162472|162342|162459.5|162329.5|162473|162343|162459.1|162329.1|10
1652129300000|2022-05-09 20:48:20|162460.5|162330.5|162463.4|162333.4|162465|162335|162460.5|162330.5|9
1652129310000|2022-05-09 20:48:30|162465.4|162335.4|162469.9|162339.9|162474|162344|162456.7|162326.7|17
1652129320000|2022-05-09 20:48:40|162455.7|162325.7|162457.7|162327.7|162466.9|162336.9|162450.8|162320.8|23
1652129330000|2022-05-09 20:48:50|162449.9|162319.9|162452.5|162322.5|162468.3|162338.3|162449.9|162319.9|32
1652129340000|2022-05-09 20:49:00|162454.8|162324.8|162503.6|162283.7|162503.6|162330.6|162454.8|162283.7|18
1652129350000|2022-05-09 20:49:10|162504.8|162282.3|162485.9|162280.3|162512.8|162325.6|162444.5|162278.8|24
1652129360000|2022-05-09 20:49:20|162448.9|162318.9|162445.6|162315.6|162481.1|162319.8|162441.8|162277.6|32
1652129370000|2022-05-09 20:49:30|162445|162315|162445.2|162315.2|162498.7|162323.8|162443.8|162276.8|23
1652129380000|2022-05-09 20:49:40|162445.4|162315.4|162451.9|162321.9|162479.6|162329.3|162445.4|162279.4|23
1652129390000|2022-05-09 20:49:50|162452.7|162322.7|162456.8|162326.8|162457.1|162327.1|162442.7|162312.7|33
1652129400000|2022-05-09 20:50:00|162454.2|162324.2|162463.6|162333.6|162495.2|162333.6|162445.6|162285.9|29
1652129410000|2022-05-09 20:50:10|162467.2|162337.2|162498.9|162289.3|162504.1|162338.5|162458.8|162286.1|14
1652129420000|2022-05-09 20:50:20|162501.3|162287.2|162457.5|162327.5|162501.3|162329.7|162454.4|162287.2|13
1652129430000|2022-05-09 20:50:30|162456.2|162326.2|162446.4|162316.4|162456.8|162326.8|162442.4|162312.4|16
1652129440000|2022-05-09 20:50:40|162453.6|162323.6|162450.9|162320.9|162458.2|162328.2|162437.8|162307.8|22
1652129450000|2022-05-09 20:50:50|162450.1|162320.1|162461.4|162331.4|162467.7|162337.7|162442|162312|30
1652129460000|2022-05-09 20:51:00|162460.2|162330.2|162451.8|162321.8|162479.1|162335|162440.2|162271.4|37
1652129470000|2022-05-09 20:51:10|162450.8|162320.8|162452|162322|162498.8|162336.2|162447.7|162284.8|28
1652129480000|2022-05-09 20:51:20|162459.3|162329.3|162449.8|162319.8|162460.2|162330.2|162444.9|162314.9|29
1652129490000|2022-05-09 20:51:30|162447.7|162317.7|162452.6|162322.6|162511.4|162324.9|162447.7|162251|17
1652129500000|2022-05-09 20:51:40|162451.7|162321.7|162457.9|162327.9|162489.8|162332.4|162444.8|162282.5|18
1652129510000|2022-05-09 20:51:50|162457.8|162327.8|162474.4|162344.4|162474.4|162344.4|162454.2|162324.2|11
1652129520000|2022-05-09 20:52:00|162480.8|162350.8|162477.3|162347.3|162480.8|162350.8|162470|162340|17
1652129530000|2022-05-09 20:52:10|162478.2|162348.2|162441|162351|162478.2|162355|162439.7|162345.6|15
1652129540000|2022-05-09 20:52:20|162443.2|162353.2|162441.2|162351.2|162450.8|162356.9|162440.4|162314.8|12
1652129550000|2022-05-09 20:52:30|162439.6|162349.6|162460.9|162330.9|162460.9|162349.6|162436.4|162330.9|7
1652129560000|2022-05-09 20:52:40|162461.7|162331.7|162460.6|162330.6|162463.1|162333.1|162459.7|162329.7|9
1652129570000|2022-05-09 20:52:50|162460.4|162330.4|162453.6|162323.6|162466.3|162355.1|162445.1|162318|17
1652129580000|2022-05-09 20:53:00|162454.4|162324.4|162450|162320|162458.1|162328.1|162449.3|162319.3|25
1652129590000|2022-05-09 20:53:10|162457.5|162327.5|162450.7|162320.7|162457.5|162327.5|162440.5|162310.5|20
1652129600000|2022-05-09 20:53:20|162449.6|162319.6|162454.7|162324.7|162455.9|162325.9|162442.3|162312.3|21
1652129610000|2022-05-09 20:53:30|162453.3|162323.3|162494.8|162290.3|162498|162326.9|162452.3|162285.8|12
1652129620000|2022-05-09 20:53:40|162494.6|162290.1|162466.1|162336.1|162499.5|162337.8|162455.5|162285|11
1652129630000|2022-05-09 20:53:50|162465.5|162335.5|162447.8|162357.8|162468.5|162358.4|162447.8|162334.3|11
1652129640000|2022-05-09 20:54:00|162450|162360|162468.9|162338.9|162473.5|162360.5|162450|162334.8|11
1652129650000|2022-05-09 20:54:10|162472.7|162342.7|162464.4|162334.4|162472.7|162342.7|162464.3|162334.3|13
1652129660000|2022-05-09 20:54:20|162464.5|162334.5|162465.5|162335.5|162465.6|162335.6|162464.5|162334.5|4
1652129670000|2022-05-09 20:54:30|162465.7|162335.7|162466|162336|162467.8|162337.8|162461.1|162331.1|13
1652129680000|2022-05-09 20:54:40|162465.6|162335.6|162459.6|162329.6|162467.6|162337.6|162455.7|162325.7|14
1652129690000|2022-05-09 20:54:50|162445.5|162355.5|162468.7|162338.7|162470.8|162358.1|162439.3|162335|18
1652129700000|2022-05-09 20:55:00|162464.1|162334.1|162427|162337|162473|162343|162427|162324|23
1652129710000|2022-05-09 20:55:10|162431.2|162341.2|162447.2|162317.2|162453.7|162341.2|162431.2|162317.2|9
1652129720000|2022-05-09 20:55:20|162448.2|162318.2|162459.6|162329.6|162462.3|162332.3|162447.2|162317.2|10
1652129730000|2022-05-09 20:55:30|162458.3|162328.3|162464.6|162334.6|162470|162340|162457|162327|7
1652129740000|2022-05-09 20:55:40|162462.4|162332.4|162461.1|162331.1|162466.4|162336.4|162453.9|162323.9|12
1652129750000|2022-05-09 20:55:50|162464.8|162334.8|162460.2|162330.2|162464.8|162334.8|162460|162330|7
1652129760000|2022-05-09 20:56:00|162461.7|162331.7|162506.3|162291.4|162506.3|162336|162458.5|162291.4|20
1652129770000|2022-05-09 20:56:10|162504.6|162289.8|162462.2|162332.2|162504.6|162334.1|162461.7|162289.8|11
1652129780000|2022-05-09 20:56:20|162462.7|162332.7|162459.3|162329.3|162496|162332.7|162457.9|162291|8
1652129790000|2022-05-09 20:56:30|162455.8|162325.8|162465.1|162335.1|162465.1|162335.1|162455.8|162325.8|4
1652129800000|2022-05-09 20:56:40|162463.1|162333.1|162463|162333|162464.2|162334.2|162460.7|162330.7|9
1652129810000|2022-05-09 20:56:50|162464|162334|162462.7|162332.7|162468.2|162338.2|162460.1|162330.1|9
1652129820000|2022-05-09 20:57:00|162456|162326|162510.6|162276.1|162558.6|162331|162455.2|162241|11
1652129830000|2022-05-09 20:57:10|162544.3|162255.3|162551.1|162248.7|162551.1|162271.2|162520.5|162247.4|7
1652129840000|2022-05-09 20:57:20|162519|162272.8|162520.1|162282.5|162529.2|162296.1|162507.8|162267.5|10
1652129850000|2022-05-09 20:57:30|162517.8|162285.2|162497|162294|162520.1|162295|162497|162275.5|9
1652129860000|2022-05-09 20:57:40|162478.5|162348.5|162453.1|162323.1|162478.5|162348.5|162453.1|162323.1|8
1652129870000|2022-05-09 20:57:50|162453.7|162323.7|162508|162275.6|162508|162352.4|162453.1|162275.6|9
1652129880000|2022-05-09 20:58:00|162455.2|162325.2|162513.7|162277.8|162567.9|162325.2|162455.2|162227.4|15
1652129890000|2022-05-09 20:58:10|162514.2|162275.4|162499.8|162295.9|162521.6|162331.1|162461.1|162273.8|11
1652129900000|2022-05-09 20:58:20|162503.2|162280.1|162506.6|162292.3|162511.1|162298.7|162500.5|162279.5|9
1652129910000|2022-05-09 20:58:30|162463.9|162333.9|162514.4|162265.5|162515|162333.9|162455.4|162265.5|15
1652129920000|2022-05-09 20:58:40|162514.7|162265.1|162506.5|162269.5|162514.7|162287.9|162493.6|162265.1|15
1652129930000|2022-05-09 20:58:50|162514.9|162259|162456.5|162326.5|162565.5|162326.5|162456.5|162213.4|7
1652129940000|2022-05-09 20:59:00|162501.6|162278|162502.8|162226.7|162523.6|162278|162498.6|162209.2|17
1652129950000|2022-05-09 20:59:10|162509|162222.2|162518.1|162214.7|162518.1|162225.3|162504.1|162214.7|8
1652129960000|2022-05-09 20:59:20|162514|162238.7|162504.5|162227.3|162521.7|162238.7|162504.5|162215.3|10
1652129970000|2022-05-09 20:59:30|162501.7|162247.5|162503.4|162243.6|162503.4|162250.4|162501|162243.6|9
1652129980000|2022-05-09 20:59:40|162502.9|162251.2|162491.5|162250.6|162502.9|162268.8|162486|162250.6|8
1652129990000|2022-05-09 20:59:50|162494.2|162249.3|162320.7|161978.7|162495.5|162252.7|162259|161917|22
1652130000000|2022-05-09 21:00:00|162331.1|161989.1|162331.1|161989.1|162331.1|161989.1|162331.1|161989.1|1
1652130600000|2022-05-09 21:10:00|162435.6|162093.6|162435.6|162093.6|162435.6|162093.6|162435.6|162093.6|1
1652130650000|2022-05-09 21:10:50|162467.6|162125.6|162463.1|162121.1|162470.3|162128.3|162460.2|162118.2|16
1652130660000|2022-05-09 21:11:00|162458.3|162116.3|162460.1|162118.1|162465.1|162123.1|162458|162116|26
1652130670000|2022-05-09 21:11:10|162458.3|162116.3|162463.8|162121.8|162466|162124|162458.3|162116.3|15
1652130680000|2022-05-09 21:11:20|162463.7|162121.7|162494.8|162152.8|162494.8|162152.8|162457.9|162115.9|16
1652130690000|2022-05-09 21:11:30|162515.8|162173.8|162445.6|162103.6|162515.8|162173.8|162445.6|162103.6|13
1652130700000|2022-05-09 21:11:40|162483.2|162141.2|162478.5|162136.5|162487.4|162145.4|162470.2|162128.2|9
1652130710000|2022-05-09 21:11:50|162469|162127|162459.3|162117.3|162469|162127|162459.3|162117.3|4
1652130720000|2022-05-09 21:12:00|162482.9|162140.9|162488.6|162146.6|162494.1|162152.1|162466.9|162124.9|6
1652130730000|2022-05-09 21:12:10|162490.2|162148.2|162483|162141|162518.8|162176.8|162482.7|162140.7|10
1652130740000|2022-05-09 21:12:20|162483.5|162141.5|162490.1|162148.1|162541.8|162199.8|162475.6|162133.6|6
1652130750000|2022-05-09 21:12:30|162483.7|162141.7|162482.9|162140.9|162488.7|162146.7|162451.3|162109.3|14
1652130760000|2022-05-09 21:12:40|162477.7|162135.7|162443.5|162101.5|162477.7|162135.7|162443.5|162101.5|25
1652130770000|2022-05-09 21:12:50|162451.5|162109.5|162465.3|162123.3|162467.8|162125.8|162443|162101|22
1652130780000|2022-05-09 21:13:00|162463.8|162121.8|162468.9|162126.9|162471.4|162129.4|162441|162099|20
1652130790000|2022-05-09 21:13:10|162468.8|162126.8|162454|162112|162468.9|162126.9|162442.6|162100.6|16
1652130800000|2022-05-09 21:13:20|162460.4|162118.4|162449.7|162107.7|162470.9|162128.9|162442.4|162100.4|7
1652130810000|2022-05-09 21:13:30|162463.2|162121.2|162446.4|162104.4|162484.3|162142.3|162434.2|162092.2|11
1652130820000|2022-05-09 21:13:40|162419.9|162077.9|162428.7|162086.7|162436.4|162094.4|162398.6|162056.6|21
1652130830000|2022-05-09 21:13:50|162428|162086|162432.8|162090.8|162446.7|162104.7|162422.3|162080.3|13
1652130840000|2022-05-09 21:14:00|162421.3|162079.3|162458.6|162116.6|162469|162127|162421.3|162079.3|12
1652130850000|2022-05-09 21:14:10|162457.9|162115.9|162416.1|162074.1|162457.9|162115.9|162407.9|162065.9|12
1652130860000|2022-05-09 21:14:20|162398.8|162056.8|162457.6|162115.6|162464.4|162122.4|162398.8|162056.8|14
1652130870000|2022-05-09 21:14:30|162459.5|162117.5|162434.3|162092.3|162463.4|162121.4|162429.8|162087.8|12
1652130880000|2022-05-09 21:14:40|162435.3|162093.3|162426.7|162084.7|162460|162118|162421.1|162079.1|10
1652130890000|2022-05-09 21:14:50|162435|162093|162404|162062|162439.5|162097.5|162394.8|162052.8|8
1652130900000|2022-05-09 21:15:00|162415|162073|162482.3|162140.3|162487|162145|162415|162073|13
1652130910000|2022-05-09 21:15:10|162476.6|162134.6|162486.7|162144.7|162489.5|162147.5|162471.8|162129.8|15
1652130920000|2022-05-09 21:15:20|162474.3|162132.3|162389.4|162047.4|162494.3|162152.3|162373.4|162031.4|20
1652130930000|2022-05-09 21:15:30|162388.9|162046.9|162406.7|162064.7|162411.2|162069.2|162383|162041|15
1652130940000|2022-05-09 21:15:40|162394.1|162052.1|162377.2|162035.2|162406.6|162064.6|162369.7|162027.7|13
1652130950000|2022-05-09 21:15:50|162390.1|162048.1|162485.8|162143.8|162495.9|162153.9|162377.4|162035.4|16
1652130960000|2022-05-09 21:16:00|162477.2|162135.2|162480.8|162138.8|162491|162149|162456.8|162114.8|13
1652130970000|2022-05-09 21:16:10|162469.9|162127.9|162476.7|162134.7|162483.1|162141.1|162463.3|162121.3|11
1652130980000|2022-05-09 21:16:20|162466.5|162124.5|162481.8|162139.8|162498.4|162156.4|162466.5|162124.5|10
1652130990000|2022-05-09 21:16:30|162475.2|162133.2|162472.9|162130.9|162488.9|162146.9|162472.9|162130.9|7
1652131000000|2022-05-09 21:16:40|162472.8|162130.8|162397.3|162055.3|162506.4|162164.4|162358.8|162016.8|8
1652131010000|2022-05-09 21:16:50|162388.7|162046.7|162441.1|162099.1|162441.2|162099.2|162371.1|162029.1|6
1652131020000|2022-05-09 21:17:00|162442|162100|162462.6|162120.6|162466.7|162124.7|162438.1|162096.1|10
1652131030000|2022-05-09 21:17:10|162450|162108|162488.9|162146.9|162500.7|162158.7|162450|162108|8
1652131040000|2022-05-09 21:17:20|162470.6|162128.6|162409.4|162067.4|162494|162152|162409.4|162067.4|5
1652131050000|2022-05-09 21:17:30|162414|162072|162471.2|162129.2|162473.6|162131.6|162414|162072|9
1652131060000|2022-05-09 21:17:40|162470.5|162128.5|162452.2|162110.2|162470.5|162128.5|162452.2|162110.2|3
1652131070000|2022-05-09 21:17:50|162451.9|162109.9|162468.9|162126.9|162468.9|162126.9|162384.2|162042.2|3
1652131080000|2022-05-09 21:18:00|162454.8|162112.8|162444.1|162102.1|162454.8|162112.8|162444.1|162102.1|2
1652131090000|2022-05-09 21:18:10|162427.8|162085.8|162362.7|162020.7|162427.8|162085.8|162362.7|162020.7|2
1652131100000|2022-05-09 21:18:20|162383.6|162041.6|162468|162126|162471.2|162129.2|162383.6|162041.6|3
1652131110000|2022-05-09 21:18:30|162444.6|162102.6|162437.5|162095.5|162456.3|162114.3|162437.5|162095.5|4
1652131120000|2022-05-09 21:18:40|162435.7|162093.7|162397|162055|162445.9|162103.9|162397|162055|4
1652131130000|2022-05-09 21:18:50|162424|162082|162492.7|162150.7|162492.7|162150.7|162410.9|162068.9|5
1652131140000|2022-05-09 21:19:00|162444.7|162102.7|162422.8|162080.8|162482.1|162140.1|162394.5|162052.5|9
1652131150000|2022-05-09 21:19:10|162388.8|162046.8|162475.7|162133.7|162475.7|162133.7|162388.8|162046.8|7
1652131160000|2022-05-09 21:19:20|162470.1|162128.1|162436.9|162094.9|162470.1|162128.1|162436.9|162094.9|4
1652131170000|2022-05-09 21:19:30|162442.9|162100.9|162485.7|162143.7|162485.7|162143.7|162436.8|162094.8|5
1652131180000|2022-05-09 21:19:40|162466.8|162124.8|162496.2|162154.2|162496.2|162154.2|162466.8|162124.8|2
1652131190000|2022-05-09 21:19:50|162420.8|162078.8|162429.2|162087.2|162429.2|162087.2|162389.5|162047.5|4
1652131200000|2022-05-09 21:20:00|162429|162087|162455.5|162113.5|162455.5|162113.5|162306.6|161964.6|5
1652131210000|2022-05-09 21:20:10|162465.6|162123.6|162432.2|162090.2|162465.6|162123.6|162432.2|162090.2|2
1652131220000|2022-05-09 21:20:20|162445.5|162103.5|162432.2|162090.2|162445.5|162103.5|162432.2|162090.2|2
1652131230000|2022-05-09 21:20:30|162365.3|162023.3|162397.7|162055.7|162472.1|162130.1|162365.3|162023.3|3
1652131240000|2022-05-09 21:20:40|162364.5|162022.5|162364.5|162022.5|162364.5|162022.5|162364.5|162022.5|1
1652131250000|2022-05-09 21:20:50|162420.2|162078.2|162397.9|162055.9|162420.2|162078.2|162397.9|162055.9|2
1652131260000|2022-05-09 21:21:00|162392.3|162050.3|162485.2|162143.2|162485.2|162143.2|162392.3|162050.3|5
1652131270000|2022-05-09 21:21:10|162428.9|162086.9|162415.5|162073.5|162428.9|162086.9|162415.5|162073.5|2
1652131280000|2022-05-09 21:21:20|162385.7|162043.7|162496|162154|162496|162154|162385.7|162043.7|6
1652131290000|2022-05-09 21:21:30|162433|162091|162472.2|162130.2|162472.2|162130.2|162433|162091|2
1652131300000|2022-05-09 21:21:40|162365.8|162023.8|162365.8|162023.8|162365.8|162023.8|162365.8|162023.8|1
1652131310000|2022-05-09 21:21:50|162472.2|162130.2|162472.2|162130.2|162472.2|162130.2|162472.2|162130.2|1
1652131320000|2022-05-09 21:22:00|162429.7|162087.7|162365.8|162023.8|162429.7|162087.7|162365.8|162023.8|2
1652131330000|2022-05-09 21:22:10|162385.8|162043.8|162385.8|162043.8|162385.8|162043.8|162385.8|162043.8|1
1652131340000|2022-05-09 21:22:20|162485.6|162143.6|162485.6|162143.6|162485.6|162143.6|162485.6|162143.6|1
1652131350000|2022-05-09 21:22:30|162457.1|162115.1|162445.6|162103.6|162461.6|162119.6|162445.6|162103.6|3
1652131360000|2022-05-09 21:22:40|162365.8|162023.8|162445.6|162103.6|162514.6|162172.6|162365.8|162023.8|4
1652131370000|2022-05-09 21:22:50|162429.7|162087.7|162399.3|162057.3|162429.7|162087.7|162399.3|162057.3|3
1652131380000|2022-05-09 21:23:00|162402.9|162060.9|162495.6|162153.6|162495.6|162153.6|162402.9|162060.9|2
1652131390000|2022-05-09 21:23:10|162455.6|162113.6|162432.4|162090.4|162455.6|162113.6|162432.4|162090.4|3
1652131400000|2022-05-09 21:23:20|162429.7|162087.7|162485.6|162143.6|162485.6|162143.6|162429.7|162087.7|2
1652131410000|2022-05-09 21:23:30|162365.8|162023.8|162365.8|162023.8|162365.8|162023.8|162365.8|162023.8|1
1652131430000|2022-05-09 21:23:50|162514.1|162172.1|162514.1|162172.1|162514.1|162172.1|162514.1|162172.1|1
1652131440000|2022-05-09 21:24:00|162429.7|162087.7|162435.3|162093.3|162463.4|162121.4|162429.7|162087.7|4
1652131450000|2022-05-09 21:24:10|162455.4|162113.4|162470|162128|162481.6|162139.6|162386.7|162044.7|4
1652131460000|2022-05-09 21:24:20|162456.1|162114.1|162463.6|162121.6|162499.7|162157.7|162381.2|162039.2|5
1652131470000|2022-05-09 21:24:30|162454.9|162112.9|162408|162066|162454.9|162112.9|162398.7|162056.7|3
1652131480000|2022-05-09 21:24:40|162398.7|162056.7|162472.4|162130.4|162493.6|162151.6|162398.7|162056.7|3
1652131490000|2022-05-09 21:24:50|162463.6|162121.6|162386.1|162044.1|162463.6|162121.6|162386.1|162044.1|3
1652131500000|2022-05-09 21:25:00|162366.2|162024.2|162366.2|162024.2|162366.2|162024.2|162366.2|162024.2|1
1652131510000|2022-05-09 21:25:10|162485.6|162143.6|162472.4|162130.4|162485.6|162143.6|162472.4|162130.4|2
1652131520000|2022-05-09 21:25:20|162366.2|162024.2|162366.2|162024.2|162366.2|162024.2|162366.2|162024.2|1
1652131530000|2022-05-09 21:25:30|162525.5|162183.5|162525.5|162183.5|162525.5|162183.5|162525.5|162183.5|1
1652131540000|2022-05-09 21:25:40|162429.9|162087.9|162393.5|162051.5|162436.7|162094.7|162393.5|162051.5|4
1652131550000|2022-05-09 21:25:50|162386.6|162044.6|162399.5|162057.5|162416.2|162074.2|162386.6|162044.6|3
1652131560000|2022-05-09 21:26:00|162407.8|162065.8|162502.7|162160.7|162502.7|162160.7|162387|162045|3
1652131570000|2022-05-09 21:26:10|162457.2|162115.2|162429.9|162087.9|162457.2|162115.2|162429.9|162087.9|2
1652131590000|2022-05-09 21:26:30|162366.2|162024.2|162493.6|162151.6|162493.6|162151.6|162366.2|162024.2|2
1652131600000|2022-05-09 21:26:40|162468.7|162126.7|162386.1|162044.1|162468.7|162126.7|162386.1|162044.1|3
1652131610000|2022-05-09 21:26:50|162366.2|162024.2|162472.4|162130.4|162472.4|162130.4|162366.2|162024.2|2
1652131620000|2022-05-09 21:27:00|162463.9|162121.9|162432.8|162090.8|162463.9|162121.9|162432.8|162090.8|3
1652131630000|2022-05-09 21:27:10|162366.2|162024.2|162472.4|162130.4|162502.7|162160.7|162366.2|162024.2|3
1652131640000|2022-05-09 21:27:20|162457.2|162115.2|162429.9|162087.9|162457.2|162115.2|162429.9|162087.9|2
1652131650000|2022-05-09 21:27:30|162416.2|162074.2|162406.7|162064.7|162416.2|162074.2|162387|162045|3
1652131660000|2022-05-09 21:27:40|162417|162075|162469.8|162127.8|162495.6|162153.6|162398.8|162056.8|4
1652131670000|2022-05-09 21:27:50|162455.8|162113.8|162432.6|162090.6|162459.1|162117.1|162432.6|162090.6|3
1652131680000|2022-05-09 21:28:00|162429.9|162087.9|162366.2|162024.2|162429.9|162087.9|162366.2|162024.2|2
1652131690000|2022-05-09 21:28:10|162502.7|162160.7|162457.2|162115.2|162502.7|162160.7|162457.2|162115.2|2
1652131700000|2022-05-09 21:28:20|162366.2|162024.2|162366.2|162024.2|162366.2|162024.2|162366.2|162024.2|1
1652131710000|2022-05-09 21:28:30|162386.1|162044.1|162386.1|162044.1|162386.1|162044.1|162386.1|162044.1|1
1652131720000|2022-05-09 21:28:40|162502.7|162160.7|162472.4|162130.4|162502.7|162160.7|162472.4|162130.4|2
1652131730000|2022-05-09 21:28:50|162445.9|162103.9|162437.3|162095.3|162453.6|162111.6|162437.3|162095.3|3
1652131740000|2022-05-09 21:29:00|162387|162045|162407.8|162065.8|162416.2|162074.2|162387|162045|4
1652131750000|2022-05-09 21:29:10|162393.9|162051.9|162472.4|162130.4|162502.7|162160.7|162393.9|162051.9|3
1652131760000|2022-05-09 21:29:20|162429.9|162087.9|162429.2|162087.2|162435.9|162093.9|162429.2|162087.2|3
1652131770000|2022-05-09 21:29:30|162398.8|162056.8|162413.3|162071.3|162432.1|162090.1|162398.8|162056.8|4
1652131780000|2022-05-09 21:29:40|162407.3|162065.3|162468.2|162126.2|162478.4|162136.4|162398.8|162056.8|5
1652131790000|2022-05-09 21:29:50|162455.8|162113.8|162399.5|162057.5|162455.8|162113.8|162399.5|162057.5|3
1652131800000|2022-05-09 21:30:00|162414.1|162072.1|162499.3|162157.3|162511.3|162169.3|162414.1|162072.1|19
1652131810000|2022-05-09 21:30:10|162491.6|162149.6|162549.6|162207.6|162549.6|162207.6|162491.6|162149.6|17
1652131820000|2022-05-09 21:30:20|162525.8|162183.8|162478.1|162136.1|162536.9|162194.9|162478.1|162136.1|20
1652131830000|2022-05-09 21:30:30|162488.1|162146.1|162496.8|162154.8|162516.5|162174.5|162479.6|162137.6|19
1652131840000|2022-05-09 21:30:40|162505.8|162163.8|162499.7|162157.7|162520.5|162178.5|162493.2|162151.2|12
1652131850000|2022-05-09 21:30:50|162506.7|162164.7|162536.8|162194.8|162538.5|162196.5|162496.8|162154.8|16
1652131860000|2022-05-09 21:31:00|162500.5|162158.5|162482|162140|162506.4|162164.4|162480|162138|14
1652131870000|2022-05-09 21:31:10|162491.4|162149.4|162469.2|162127.2|162504.7|162162.7|162459.1|162117.1|15
1652131880000|2022-05-09 21:31:20|162467.2|162125.2|162492.8|162150.8|162498.5|162156.5|162467.2|162125.2|16
1652131890000|2022-05-09 21:31:30|162498.4|162156.4|162506.8|162164.8|162510.7|162168.7|162498.2|162156.2|9
1652131900000|2022-05-09 21:31:40|162498.1|162156.1|162483.6|162141.6|162506.5|162164.5|162478.6|162136.6|13
1652131910000|2022-05-09 21:31:50|162493.3|162151.3|162515.8|162173.8|162515.8|162173.8|162478.2|162136.2|12
1652131920000|2022-05-09 21:32:00|162496.5|162154.5|162483.4|162141.4|162510|162168|162480.9|162138.9|8
1652131930000|2022-05-09 21:32:10|162479.1|162137.1|162488.9|162146.9|162494.3|162152.3|162453.4|162111.4|12
1652131940000|2022-05-09 21:32:20|162491.4|162149.4|162485.1|162143.1|162507.4|162165.4|162478.2|162136.2|9
1652131950000|2022-05-09 21:32:30|162483.5|162141.5|162452.1|162110.1|162503.9|162161.9|162399|162057|11
1652131960000|2022-05-09 21:32:40|162439|162097|162484.8|162142.8|162490.4|162148.4|162439|162097|7
1652131970000|2022-05-09 21:32:50|162483.3|162141.3|162501.7|162159.7|162501.7|162159.7|162483.3|162141.3|4
1652131980000|2022-05-09 21:33:00|162514.5|162172.5|162449.7|162107.7|162514.5|162172.5|162447.3|162105.3|6
1652131990000|2022-05-09 21:33:10|162451.6|162109.6|162497.4|162155.4|162502.6|162160.6|162451.6|162109.6|7
1652132000000|2022-05-09 21:33:20|162487.8|162145.8|162487.8|162145.8|162487.8|162145.8|162487.8|162145.8|1
1652132010000|2022-05-09 21:33:30|162492.9|162150.9|162511|162169|162511|162169|162474.6|162132.6|5
1652132020000|2022-05-09 21:33:40|162492.2|162150.2|162495.4|162153.4|162509.4|162167.4|162481.2|162139.2|6
1652132030000|2022-05-09 21:33:50|162492.9|162150.9|162500.6|162158.6|162500.6|162158.6|162481.7|162139.7|5
1652132040000|2022-05-09 21:34:00|162477|162135|162467|162125|162477|162135|162467|162125|4
1652132050000|2022-05-09 21:34:10|162459.8|162117.8|162485|162143|162487.4|162145.4|162459.5|162117.5|7
1652132060000|2022-05-09 21:34:20|162475.8|162133.8|162471.5|162129.5|162475.8|162133.8|162471.5|162129.5|2
1652132070000|2022-05-09 21:34:30|162477.4|162135.4|162501.1|162159.1|162501.1|162159.1|162477.4|162135.4|2
1652132080000|2022-05-09 21:34:40|162495.6|162153.6|162455.8|162113.8|162495.6|162153.6|162455.8|162113.8|3
1652132090000|2022-05-09 21:34:50|162451.9|162109.9|162451.9|162109.9|162451.9|162109.9|162451.9|162109.9|1
1652132100000|2022-05-09 21:35:00|162452.9|162110.9|162504.8|162162.8|162504.8|162162.8|162452.9|162110.9|4
1652132110000|2022-05-09 21:35:10|162490.6|162148.6|162486.3|162144.3|162490.6|162148.6|162486.3|162144.3|2
1652132120000|2022-05-09 21:35:20|162491.5|162149.5|162486.3|162144.3|162491.5|162149.5|162486.3|162144.3|2
1652132130000|2022-05-09 21:35:30|162454.4|162112.4|162525.5|162183.5|162525.5|162183.5|162454.4|162112.4|2
1652132140000|2022-05-09 21:35:40|162482.8|162140.8|162454.4|162112.4|162482.8|162140.8|162454.4|162112.4|2
1652132150000|2022-05-09 21:35:50|162451.6|162109.6|162452.3|162110.3|162452.3|162110.3|162451.6|162109.6|2
1652132160000|2022-05-09 21:36:00|162447.6|162105.6|162495.3|162153.3|162495.3|162153.3|162447.6|162105.6|5
1652132170000|2022-05-09 21:36:10|162484|162142|162472.2|162130.2|162484|162142|162472.2|162130.2|4
1652132180000|2022-05-09 21:36:20|162482.8|162140.8|162482.8|162140.8|162482.8|162140.8|162482.8|162140.8|1
1652132190000|2022-05-09 21:36:30|162454.4|162112.4|162511.3|162169.3|162511.3|162169.3|162454.4|162112.4|2
1652132200000|2022-05-09 21:36:40|162482.8|162140.8|162450.6|162108.6|162482.8|162140.8|162447.4|162105.4|5
1652132210000|2022-05-09 21:36:50|162451.1|162109.1|162451.1|162109.1|162451.1|162109.1|162451.1|162109.1|1
1652132220000|2022-05-09 21:37:00|162450.2|162108.2|162504.1|162162.1|162504.1|162162.1|162447.7|162105.7|6
1652132230000|2022-05-09 21:37:10|162492.6|162150.6|162490.3|162148.3|162495.3|162153.3|162490.3|162148.3|3
1652132240000|2022-05-09 21:37:20|162485|162143|162504.5|162162.5|162504.5|162162.5|162485|162143|2
1652132250000|2022-05-09 21:37:30|162494.2|162152.2|162468.6|162126.6|162494.2|162152.2|162468.6|162126.6|3
1652132260000|2022-05-09 21:37:40|162449.6|162107.6|162503.4|162161.4|162503.4|162161.4|162449.6|162107.6|3
1652132270000|2022-05-09 21:37:50|162483.1|162141.1|162476.1|162134.1|162483.7|162141.7|162476.1|162134.1|3
1652132280000|2022-05-09 21:38:00|162482.1|162140.1|162482.1|162140.1|162482.1|162140.1|162482.1|162140.1|1
1652132290000|2022-05-09 21:38:10|162453.2|162111.2|162515.2|162173.2|162515.2|162173.2|162453.2|162111.2|2
1652132300000|2022-05-09 21:38:20|162482.1|162140.1|162478.7|162136.7|162482.1|162140.1|162453.1|162111.1|4
1652132310000|2022-05-09 21:38:30|162470.2|162128.2|162503.2|162161.2|162503.2|162161.2|162442.2|162100.2|8
1652132320000|2022-05-09 21:38:40|162486.1|162144.1|162472.1|162130.1|162491.5|162149.5|162472.1|162130.1|7
1652132330000|2022-05-09 21:38:50|162479.6|162137.6|162496.5|162154.5|162501.3|162159.3|162479.6|162137.6|8
1652132340000|2022-05-09 21:39:00|162472.9|162130.9|162485.4|162143.4|162509.1|162167.1|162465.1|162123.1|6
1652132350000|2022-05-09 21:39:10|162479.9|162137.9|162483.7|162141.7|162498.3|162156.3|162479.9|162137.9|5
1652132360000|2022-05-09 21:39:20|162492.5|162150.5|162472.2|162130.2|162499.5|162157.5|162471.8|162129.8|8
1652132370000|2022-05-09 21:39:30|162438.1|162096.1|162492.7|162150.7|162492.7|162150.7|162438.1|162096.1|6
1652132380000|2022-05-09 21:39:40|162473.6|162131.6|162487.6|162145.6|162490|162148|162469.6|162127.6|7
1652132390000|2022-05-09 21:39:50|162481.8|162139.8|162494.3|162152.3|162494.3|162152.3|162479.2|162137.2|3
1652132400000|2022-05-09 21:40:00|162503.7|162161.7|162486.5|162144.5|162506.2|162164.2|162471.2|162129.2|6
1652132410000|2022-05-09 21:40:10|162486.9|162144.9|162462.6|162120.6|162496.1|162154.1|162459|162117|6
1652132420000|2022-05-09 21:40:20|162464.3|162122.3|162477.3|162135.3|162477.3|162135.3|162449.6|162107.6|4
1652132430000|2022-05-09 21:40:30|162471.7|162129.7|162484.1|162142.1|162501.9|162159.9|162471.7|162129.7|4
1652132440000|2022-05-09 21:40:40|162484.4|162142.4|162485|162143|162490.4|162148.4|162460.7|162118.7|9
1652132450000|2022-05-09 21:40:50|162478.2|162136.2|162386.6|162044.6|162478.2|162136.2|162386.6|162044.6|6
1652132460000|2022-05-09 21:41:00|162391.2|162049.2|162496.9|162154.9|162496.9|162154.9|162391.2|162049.2|3
1652132470000|2022-05-09 21:41:10|162485|162143|162470.6|162128.6|162485|162143|162470|162128|4
1652132480000|2022-05-09 21:41:20|162464.7|162122.7|162448.2|162106.2|162464.7|162122.7|162447.5|162105.5|4
1652132490000|2022-05-09 21:41:30|162448.7|162106.7|162496.9|162154.9|162496.9|162154.9|162447.5|162105.5|3
1652132500000|2022-05-09 21:41:40|162485|162143|162474.7|162132.7|162485|162143|162474.7|162132.7|3
1652132510000|2022-05-09 21:41:50|162450.4|162108.4|162450.4|162108.4|162450.4|162108.4|162450.4|162108.4|1
1652132520000|2022-05-09 21:42:00|162449.7|162107.7|162495.4|162153.4|162495.4|162153.4|162352|162010|6
1652132530000|2022-05-09 21:42:10|162486.9|162144.9|162465.8|162123.8|162486.9|162144.9|162463.2|162121.2|5
1652132540000|2022-05-09 21:42:20|162467.8|162125.8|162437.7|162095.7|162467.8|162125.8|162365.2|162023.2|6
1652132550000|2022-05-09 21:42:30|162505.7|162163.7|162477.1|162135.1|162505.7|162163.7|162476.4|162134.4|4
1652132560000|2022-05-09 21:42:40|162480.1|162138.1|162498.5|162156.5|162508.2|162166.2|162463.7|162121.7|6
1652132570000|2022-05-09 21:42:50|162500.4|162158.4|162458.6|162116.6|162507.2|162165.2|162458.5|162116.5|7
1652132580000|2022-05-09 21:43:00|162465.5|162123.5|162465.5|162123.5|162468.1|162126.1|162465.5|162123.5|3
1652132590000|2022-05-09 21:43:10|162444.1|162102.1|162501.3|162159.3|162508.3|162166.3|162444.1|162102.1|5
1652132600000|2022-05-09 21:43:20|162492.3|162150.3|162484.7|162142.7|162492.3|162150.3|162471.9|162129.9|5
1652132610000|2022-05-09 21:43:30|162489.3|162147.3|162503.5|162161.5|162503.5|162161.5|162484.4|162142.4|4
1652132620000|2022-05-09 21:43:40|162493.3|162151.3|162486.3|162144.3|162493.3|162151.3|162463.8|162121.8|5
1652132630000|2022-05-09 21:43:50|162469|162127|162524.7|162182.7|162524.7|162182.7|162469|162127|2
1652132640000|2022-05-09 21:44:00|162501|162159|162471.6|162129.6|162501|162159|162471.6|162129.6|4
1652132650000|2022-05-09 21:44:10|162473.6|162131.6|162475.9|162133.9|162480.5|162138.5|162473.6|162131.6|3
1652132660000|2022-05-09 21:44:20|162447.5|162105.5|162497.3|162155.3|162497.3|162155.3|162447.5|162105.5|4
1652132670000|2022-05-09 21:44:30|162483.4|162141.4|162497.8|162155.8|162506.7|162164.7|162483.4|162141.4|3
1652132680000|2022-05-09 21:44:40|162495.8|162153.8|162509.7|162167.7|162511.2|162169.2|162495.5|162153.5|6
1652132690000|2022-05-09 21:44:50|162473.7|162131.7|162490.7|162148.7|162490.7|162148.7|162468|162126|5
1652132700000|2022-05-09 21:45:00|162483.6|162141.6|162456.4|162114.4|162483.6|162141.6|162456.4|162114.4|5
1652132710000|2022-05-09 21:45:10|162464.7|162122.7|162458.1|162116.1|162465.3|162123.3|162458.1|162116.1|4
1652132720000|2022-05-09 21:45:20|162463.6|162121.6|162463.6|162121.6|162466.6|162124.6|162463.6|162121.6|3
1652132730000|2022-05-09 21:45:30|162451.1|162109.1|162451.1|162109.1|162451.1|162109.1|162451.1|162109.1|1
1652132740000|2022-05-09 21:45:40|162482.2|162140.2|162463.6|162121.6|162482.2|162140.2|162463.6|162121.6|2
1652132750000|2022-05-09 21:45:50|162451.1|162109.1|162448.6|162106.6|162451.1|162109.1|162448.6|162106.6|2
1652132760000|2022-05-09 21:46:00|162449.4|162107.4|162449.8|162107.8|162449.8|162107.8|162449.4|162107.4|2
1652132770000|2022-05-09 21:46:10|162471.9|162129.9|162350.4|162008.4|162471.9|162129.9|162335.7|161993.7|4
1652132780000|2022-05-09 21:46:20|162368.6|162026.6|162381.9|162039.9|162400.1|162058.1|162368.6|162026.6|5
1652132790000|2022-05-09 21:46:30|162370.3|162028.3|162370.3|162028.3|162370.3|162028.3|162370.3|162028.3|1
1652132800000|2022-05-09 21:46:40|162468.6|162126.6|162462.2|162120.2|162468.6|162126.6|162462.2|162120.2|3
1652132810000|2022-05-09 21:46:50|162457.2|162115.2|162448.1|162106.1|162457.6|162115.6|162448.1|162106.1|4
1652132820000|2022-05-09 21:47:00|162447.7|162105.7|162448.1|162106.1|162448.1|162106.1|162447.7|162105.7|2
1652132830000|2022-05-09 21:47:10|162475.6|162133.6|162462.2|162120.2|162475.6|162133.6|162462.2|162120.2|4
1652132840000|2022-05-09 21:47:20|162448.9|162106.9|162448.9|162106.9|162448.9|162106.9|162448.9|162106.9|1
1652132850000|2022-05-09 21:47:30|162477.5|162135.5|162446.5|162104.5|162477.5|162135.5|162446.2|162104.2|5
1652132860000|2022-05-09 21:47:40|162446.2|162104.2|162446.8|162104.8|162447.1|162105.1|162446.2|162104.2|7
1652132870000|2022-05-09 21:47:50|162446.4|162104.4|162446.8|162104.8|162446.9|162104.9|162446.3|162104.3|7
1652132880000|2022-05-09 21:48:00|162464.5|162122.5|162454|162112|162464.5|162122.5|162454|162112|5
1652132890000|2022-05-09 21:48:10|162455|162113|162454.9|162112.9|162456.1|162114.1|162453|162111|5
1652132900000|2022-05-09 21:48:20|162466.2|162124.2|162446.3|162104.3|162466.2|162124.2|162446.3|162104.3|5
1652132910000|2022-05-09 21:48:30|162447.1|162105.1|162447.7|162105.7|162447.7|162105.7|162447.1|162105.1|2
1652132920000|2022-05-09 21:48:40|162446.6|162104.6|162446.3|162104.3|162470.2|162128.2|162446.3|162104.3|7
1652132930000|2022-05-09 21:48:50|162447.4|162105.4|162447.7|162105.7|162447.7|162105.7|162447.4|162105.4|2
1652132940000|2022-05-09 21:49:00|162468.3|162126.3|162454|162112|162468.3|162126.3|162454|162112|5
1652132950000|2022-05-09 21:49:10|162453.3|162111.3|162447|162105|162453.3|162111.3|162447|162105|3
1652132960000|2022-05-09 21:49:20|162447.3|162105.3|162395.7|162053.7|162447.4|162105.4|162395.7|162053.7|6
1652132970000|2022-05-09 21:49:30|162403.4|162061.4|162417.2|162075.2|162417.2|162075.2|162403.4|162061.4|3
1652132980000|2022-05-09 21:49:40|162416|162074|162429.2|162087.2|162429.2|162087.2|162416|162074|3
1652132990000|2022-05-09 21:49:50|162418.1|162076.1|162376.9|162034.9|162420.6|162078.6|162367|162025|4
1652133000000|2022-05-09 21:50:00|162390.9|162048.9|162462.9|162120.9|162468.3|162126.3|162380.7|162038.7|4
1652133010000|2022-05-09 21:50:10|162459.7|162117.7|162388.8|162046.8|162459.7|162117.7|162328.3|161986.3|8
1652133020000|2022-05-09 21:50:20|162460.2|162118.2|162464.9|162122.9|162464.9|162122.9|162453.9|162111.9|4
1652133030000|2022-05-09 21:50:30|162459.1|162117.1|162452|162110|162459.1|162117.1|162452|162110|5
1652133040000|2022-05-09 21:50:40|162450|162108|162450.8|162108.8|162453.3|162111.3|162450|162108|3
1652133050000|2022-05-09 21:50:50|162456.7|162114.7|162453.3|162111.3|162456.7|162114.7|162453.3|162111.3|3
1652133060000|2022-05-09 21:51:00|162444.9|162102.9|162316.5|161974.5|162465.8|162123.8|162316.5|161974.5|4
1652133070000|2022-05-09 21:51:10|162387.3|162045.3|162458.5|162116.5|162470.5|162128.5|162387.3|162045.3|4
1652133080000|2022-05-09 21:51:20|162453.8|162111.8|162454.9|162112.9|162454.9|162112.9|162453.8|162111.8|2
1652133090000|2022-05-09 21:51:30|162469.1|162127.1|162462.1|162120.1|162469.1|162127.1|162462.1|162120.1|3
1652133100000|2022-05-09 21:51:40|162458.5|162116.5|162398.2|162056.2|162459.4|162117.4|162319|161977|4
1652133110000|2022-05-09 21:51:50|162416.8|162074.8|162457.9|162115.9|162471|162129|162407.8|162065.8|7
1652133120000|2022-05-09 21:52:00|162460.8|162118.8|162469.1|162127.1|162477.2|162135.2|162460.8|162118.8|3
1652133130000|2022-05-09 21:52:10|162462.6|162120.6|162467.3|162125.3|162479.8|162137.8|162462.6|162120.6|4
1652133140000|2022-05-09 21:52:20|162463|162121|162493.4|162151.4|162493.4|162151.4|162446.2|162104.2|5
1652133150000|2022-05-09 21:52:30|162468.6|162126.6|162477|162135|162503.3|162161.3|162468.4|162126.4|9
1652133160000|2022-05-09 21:52:40|162471.1|162129.1|162463.2|162121.2|162480.1|162138.1|162462.9|162120.9|8
1652133170000|2022-05-09 21:52:50|162453.7|162111.7|162453.1|162111.1|162454.4|162112.4|162452.4|162110.4|4
1652133180000|2022-05-09 21:53:00|162453.7|162111.7|162447.1|162105.1|162453.7|162111.7|162339.6|161997.6|8
1652133190000|2022-05-09 21:53:10|162446|162104|162455.1|162113.1|162455.1|162113.1|162446|162104|3
1652133200000|2022-05-09 21:53:20|162452.8|162110.8|162462.4|162120.4|162470.4|162128.4|162452.8|162110.8|5
1652133210000|2022-05-09 21:53:30|162459.2|162117.2|162454.3|162112.3|162459.2|162117.2|162454.3|162112.3|4
1652133220000|2022-05-09 21:53:40|162455.7|162113.7|162447|162105|162455.7|162113.7|162446.5|162104.5|3
1652133230000|2022-05-09 21:53:50|162446.2|162104.2|162465.6|162123.6|162465.6|162123.6|162446.2|162104.2|3
1652133240000|2022-05-09 21:54:00|162467.9|162125.9|162503|162161|162503.4|162161.4|162457.3|162115.3|7
1652133250000|2022-05-09 21:54:10|162484.5|162142.5|162477.2|162135.2|162484.5|162142.5|162468.2|162126.2|6
1652133260000|2022-05-09 21:54:20|162455.2|162113.2|162465.6|162123.6|162465.6|162123.6|162453.5|162111.5|5
1652133270000|2022-05-09 21:54:30|162461.7|162119.7|162496.2|162154.2|162496.2|162154.2|162455.3|162113.3|3
1652133280000|2022-05-09 21:54:40|162486.1|162144.1|162475.3|162133.3|162486.1|162144.1|162475.3|162133.3|4
1652133290000|2022-05-09 21:54:50|162484.1|162142.1|162476.3|162134.3|162484.1|162142.1|162474.1|162132.1|3
1652133300000|2022-05-09 21:55:00|162466.2|162124.2|162443.1|162101.1|162466.2|162124.2|162443.1|162101.1|3
1652133310000|2022-05-09 21:55:10|162442.3|162100.3|162456.3|162114.3|162460.8|162118.8|162442.3|162100.3|10
1652133320000|2022-05-09 21:55:20|162457|162115|162457.9|162115.9|162465.9|162123.9|162454.6|162112.6|20
1652133330000|2022-05-09 21:55:30|162457.8|162115.8|162454.7|162112.7|162459.5|162117.5|162448.4|162106.4|16
1652133340000|2022-05-09 21:55:40|162462.9|162120.9|162454.4|162112.4|162462.9|162120.9|162453.1|162111.1|12
1652133350000|2022-05-09 21:55:50|162454.3|162112.3|162458.4|162116.4|162461.2|162119.2|162449.1|162107.1|11
1652133360000|2022-05-09 21:56:00|162452.1|162110.1|162446.6|162104.6|162455|162113|162444.4|162102.4|13
1652133370000|2022-05-09 21:56:10|162442.7|162100.7|162450.5|162108.5|162454.6|162112.6|162441.4|162099.4|14
1652133380000|2022-05-09 21:56:20|162449.6|162107.6|162451|162109|162453.7|162111.7|162446.8|162104.8|11
1652133390000|2022-05-09 21:56:30|162461.1|162119.1|162449.7|162107.7|162461.1|162119.1|162448.2|162106.2|8
1652133400000|2022-05-09 21:56:40|162450.5|162108.5|162432.8|162090.8|162450.5|162108.5|162432.8|162090.8|6
1652133410000|2022-05-09 21:56:50|162457.3|162115.3|162432.4|162090.4|162459.7|162117.7|162432.4|162090.4|12
1652133420000|2022-05-09 21:57:00|162461.6|162119.6|162444.6|162102.6|162461.6|162119.6|162442.5|162100.5|6
1652133430000|2022-05-09 21:57:10|162445.5|162103.5|162443.2|162101.2|162445.5|162103.5|162443.2|162101.2|5
1652133440000|2022-05-09 21:57:20|162456.5|162114.5|162431.3|162089.3|162456.5|162114.5|162431.3|162089.3|4
1652133450000|2022-05-09 21:57:30|162432.6|162090.6|162448.3|162106.3|162448.3|162106.3|162432.6|162090.6|3
1652133460000|2022-05-09 21:57:40|162478.2|162136.2|162446.4|162104.4|162478.2|162136.2|162443.4|162101.4|6
1652133470000|2022-05-09 21:57:50|162448.5|162106.5|162448.5|162106.5|162458.9|162116.9|162444.7|162102.7|7
1652133480000|2022-05-09 21:58:00|162444.7|162102.7|162456.5|162114.5|162465.8|162123.8|162444.7|162102.7|4
1652133490000|2022-05-09 21:58:10|162448.7|162106.7|162451.3|162109.3|162451.3|162109.3|162444.5|162102.5|5
1652133500000|2022-05-09 21:58:20|162431.5|162089.5|162457.9|162115.9|162476.3|162134.3|162431.5|162089.5|3
1652133510000|2022-05-09 21:58:30|162464.8|162122.8|162432.6|162090.6|162464.8|162122.8|162432.6|162090.6|3
1652133520000|2022-05-09 21:58:40|162476.9|162134.9|162442.6|162100.6|162476.9|162134.9|162442.6|162100.6|7
1652133530000|2022-05-09 21:58:50|162441.1|162099.1|162442.1|162100.1|162444.2|162102.2|162441.1|162099.1|3
1652133540000|2022-05-09 21:59:00|162443.3|162101.3|162446.2|162104.2|162450|162108|162441.8|162099.8|5
1652133550000|2022-05-09 21:59:10|162448.7|162106.7|162430.3|162088.3|162448.7|162106.7|162430.3|162088.3|4
1652133560000|2022-05-09 21:59:20|162459.5|162117.5|162447.9|162105.9|162459.5|162117.5|162447.9|162105.9|3
1652133570000|2022-05-09 21:59:30|162450.2|162108.2|162450.2|162108.2|162450.2|162108.2|162450.2|162108.2|1
1652133580000|2022-05-09 21:59:40|162443.6|162101.6|162438.2|162096.2|162443.6|162101.6|162431.1|162089.1|5
1652133590000|2022-05-09 21:59:50|162438.3|162096.3|162442|162100|162442|162100|162433.4|162091.4|7
1652133600000|2022-05-09 22:00:00|162440.3|162098.3|162426.1|162084.1|162454.7|162112.7|162423.6|162081.6|24
1652133610000|2022-05-09 22:00:10|162425.3|162083.3|162413.7|162071.7|162428.4|162086.4|162362.9|162020.9|21
1652133620000|2022-05-09 22:00:20|162412.3|162070.3|162412.9|162070.9|162418|162076|162377.5|162035.5|22
1652133630000|2022-05-09 22:00:30|162412.1|162070.1|162429.2|162087.2|162434.6|162092.6|162410.3|162068.3|17
1652133640000|2022-05-09 22:00:40|162429.4|162087.4|162436.1|162094.1|162440.1|162098.1|162428.3|162086.3|16
1652133650000|2022-05-09 22:00:50|162434.5|162092.5|162434.7|162092.7|162437.3|162095.3|162433.2|162091.2|18
1652133660000|2022-05-09 22:01:00|162439.1|162097.1|162380.8|162038.8|162439.1|162097.1|162367.5|162025.5|19
1652133670000|2022-05-09 22:01:10|162389.4|162047.4|162438.3|162096.3|162438.3|162096.3|162385.5|162043.5|17
1652133680000|2022-05-09 22:01:20|162438.4|162096.4|162379.7|162037.7|162438.4|162096.4|162348.5|162006.5|14
1652133690000|2022-05-09 22:01:30|162379.8|162037.8|162409.3|162067.3|162425.6|162083.6|162379.8|162037.8|16
1652133700000|2022-05-09 22:01:40|162408.7|162066.7|162443.6|162101.6|162444.7|162102.7|162408.7|162066.7|14
1652133710000|2022-05-09 22:01:50|162439.9|162097.9|162377.1|162035.1|162444.7|162102.7|162377.1|162035.1|10
1652133720000|2022-05-09 22:02:00|162384.8|162042.8|162431.4|162089.4|162431.4|162089.4|162384.8|162042.8|13
1652133730000|2022-05-09 22:02:10|162429.3|162087.3|162354|162012|162430.6|162088.6|162354|162012|9
1652133740000|2022-05-09 22:02:20|162367.9|162025.9|162437.9|162095.9|162446.6|162104.6|162367.9|162025.9|17
1652133750000|2022-05-09 22:02:30|162438.7|162096.7|162421.3|162079.3|162438.7|162096.7|162406.3|162064.3|14
1652133760000|2022-05-09 22:02:40|162421.4|162079.4|162495.7|162153.7|162529.7|162187.7|162420.2|162078.2|17
1652133770000|2022-05-09 22:02:50|162389.6|162047.6|162174.9|161832.9|162389.6|162047.6|162174.9|161832.9|5
1652133900000|2022-05-09 22:05:00|162178.2|161836.2|162185.4|161843.4|162186.6|161844.6|162178.2|161836.2|6
1652133950000|2022-05-09 22:05:50|162130.2|161788.2|162135.3|161793.3|162148|161806|162117.9|161775.9|25
1652133960000|2022-05-09 22:06:00|162135.4|161793.4|162174.1|161832.1|162185.1|161843.1|162132.1|161790.1|32
1652133970000|2022-05-09 22:06:10|162176.4|161834.4|162177.5|161835.5|162188.8|161846.8|162172.9|161830.9|20
1652133980000|2022-05-09 22:06:20|162172.4|161830.4|162171.5|161829.5|162191.8|161849.8|162171.5|161829.5|34
1652133990000|2022-05-09 22:06:30|162167.8|161825.8|162178.7|161836.7|162186.1|161844.1|162167.8|161825.8|32
1652134000000|2022-05-09 22:06:40|162175.4|161833.4|162182.1|161840.1|162189|161847|162174.2|161832.2|37
1652134010000|2022-05-09 22:06:50|162178.2|161836.2|162178|161836|162187.1|161845.1|162174.7|161832.7|33
1652134020000|2022-05-09 22:07:00|162176.6|161834.6|162180.5|161838.5|162181.4|161839.4|162164.7|161822.7|36
1652134030000|2022-05-09 22:07:10|162170.1|161828.1|162175|161833|162190.6|161848.6|162159.5|161817.5|34
1652134040000|2022-05-09 22:07:20|162173.8|161831.8|162198.8|161856.8|162213.8|161871.8|162160.9|161818.9|35
1652134050000|2022-05-09 22:07:30|162122.9|161780.9|162132.3|161790.3|162132.4|161790.4|162122.9|161780.9|3
1652134070000|2022-05-09 22:07:50|162146.1|161804.1|162168.5|161826.5|162168.9|161826.9|162137.3|161795.3|9
1652134080000|2022-05-09 22:08:00|162171.3|161829.3|162166.2|161824.2|162171.3|161829.3|162166.2|161824.2|7
1652134100000|2022-05-09 22:08:20|162200|161858|162204.7|161862.7|162209.7|161867.7|162195.6|161853.6|8
1652134120000|2022-05-09 22:08:40|162213.4|161871.4|162169.4|161827.4|162213.4|161871.4|162169.4|161827.4|8
1652134160000|2022-05-09 22:09:20|162197.8|161855.8|162185.6|161843.6|162197.8|161855.8|162185.6|161843.6|3
1652134170000|2022-05-09 22:09:30|162181.2|161839.2|162178.6|161836.6|162181.2|161839.2|162178.6|161836.6|3
1652134220000|2022-05-09 22:10:20|162193.4|161851.4|162191.4|161849.4|162193.4|161851.4|162191.4|161849.4|2
1652134230000|2022-05-09 22:10:30|162190.2|161848.2|162181.7|161839.7|162190.2|161848.2|162181.7|161839.7|5
1652134240000|2022-05-09 22:10:40|162177.8|161835.8|162163.9|161821.9|162177.9|161835.9|162163.9|161821.9|6
1652134250000|2022-05-09 22:10:50|162212.2|161870.2|162209.5|161867.5|162212.2|161870.2|162209.5|161867.5|2
1652134290000|2022-05-09 22:11:30|162194.5|161852.5|162182.4|161840.4|162194.5|161852.5|162182.4|161840.4|3
1652134300000|2022-05-09 22:11:40|162175.9|161833.9|162158.7|161816.7|162181|161839|162157|161815|6
1652134310000|2022-05-09 22:11:50|162210.4|161868.4|162196.8|161854.8|162210.4|161868.4|162187.1|161845.1|6
1652134320000|2022-05-09 22:12:00|162203.2|161861.2|162203.2|161861.2|162203.2|161861.2|162203.2|161861.2|1
1652134330000|2022-05-09 22:12:10|162203.9|161861.9|162196.6|161854.6|162203.9|161861.9|162191.9|161849.9|7
1652134340000|2022-05-09 22:12:20|162188.9|161846.9|162188.9|161846.9|162188.9|161846.9|162188.9|161846.9|1
1652134370000|2022-05-09 22:12:50|162161.8|161819.8|162201.2|161859.2|162217.2|161875.2|162161.8|161819.8|4
1652134380000|2022-05-09 22:13:00|162204.8|161862.8|162200.8|161858.8|162204.8|161862.8|162187.7|161845.7|3
1652134390000|2022-05-09 22:13:10|162166.5|161824.5|162169|161827|162234|161892|162166.5|161824.5|13
1652134400000|2022-05-09 22:13:20|162275.9|161933.9|162211.4|161869.4|162275.9|161933.9|162209.3|161867.3|5
1652134420000|2022-05-09 22:13:40|162209.5|161867.5|162209.5|161867.5|162209.5|161867.5|162209.5|161867.5|1
1652134430000|2022-05-09 22:13:50|162190.9|161848.9|162196.5|161854.5|162228.7|161886.7|162190.9|161848.9|8
1652134440000|2022-05-09 22:14:00|162193.7|161851.7|162162.9|161820.9|162193.7|161851.7|162162.9|161820.9|3
1652134450000|2022-05-09 22:14:10|162167.3|161825.3|162170.1|161828.1|162214|161872|162167.3|161825.3|9
1652134460000|2022-05-09 22:14:20|162169.8|161827.8|162202.4|161860.4|162237.9|161895.9|162161.4|161819.4|7
1652134470000|2022-05-09 22:14:30|162183.3|161841.3|162183.3|161841.3|162183.3|161841.3|162183.3|161841.3|1
1652134480000|2022-05-09 22:14:40|162188.2|161846.2|162161.3|161819.3|162188.2|161846.2|162161.3|161819.3|11
1652134490000|2022-05-09 22:14:50|162160.7|161818.7|162160.7|161818.7|162160.7|161818.7|162160.7|161818.7|1
1652134500000|2022-05-09 22:15:00|162242|161900|162221.3|161879.3|162260.8|161918.8|162221.3|161879.3|7
1652134510000|2022-05-09 22:15:10|162217.5|161875.5|162185.8|161843.8|162236.2|161894.2|162174.6|161832.6|13
1652134520000|2022-05-09 22:15:20|162201.1|161859.1|162183.9|161841.9|162201.1|161859.1|162177.5|161835.5|13
1652134530000|2022-05-09 22:15:30|162183.3|161841.3|162190.1|161848.1|162209.5|161867.5|162176.4|161834.4|11
1652134540000|2022-05-09 22:15:40|162189|161847|162184.1|161842.1|162189|161847|162184.1|161842.1|2
1652134570000|2022-05-09 22:16:10|162232.6|161890.6|162216.3|161874.3|162232.6|161890.6|162210.3|161868.3|3
1652134600000|2022-05-09 22:16:40|162191.5|161849.5|162183|161841|162191.5|161849.5|162183|161841|4
1652134610000|2022-05-09 22:16:50|162189.4|161847.4|162177.5|161835.5|162189.4|161847.4|162177.5|161835.5|6
1652134620000|2022-05-09 22:17:00|162180.8|161838.8|162161.9|161819.9|162182.3|161840.3|162158.4|161816.4|6
1652134630000|2022-05-09 22:17:10|162199.6|161857.6|162175.4|161833.4|162199.6|161857.6|162173.3|161831.3|5
1652134640000|2022-05-09 22:17:20|162177.7|161835.7|162179.7|161837.7|162180.9|161838.9|162175.9|161833.9|5
1652134650000|2022-05-09 22:17:30|162218|161876|162181.5|161839.5|162218|161876|162181.5|161839.5|6
1652134660000|2022-05-09 22:17:40|162196|161854|162186.6|161844.6|162196|161854|162186.6|161844.6|2
1652134670000|2022-05-09 22:17:50|162168.5|161826.5|162162.8|161820.8|162168.5|161826.5|162162.8|161820.8|5
1652134680000|2022-05-09 22:18:00|162228.9|161886.9|162162.2|161820.2|162229.9|161887.9|162162.2|161820.2|9
1652134690000|2022-05-09 22:18:10|162154.2|161812.2|162155.2|161813.2|162158.8|161816.8|162154.2|161812.2|3
1652134700000|2022-05-09 22:18:20|162164.2|161822.2|162159.5|161817.5|162164.2|161822.2|162159.4|161817.4|4
1652134710000|2022-05-09 22:18:30|162223.9|161881.9|162177.9|161835.9|162223.9|161881.9|162174.1|161832.1|4
1652134720000|2022-05-09 22:18:40|162214.5|161872.5|162212|161870|162214.5|161872.5|162212|161870|2
1652134740000|2022-05-09 22:19:00|162209|161867|162180.1|161838.1|162209|161867|162180.1|161838.1|6
1652134750000|2022-05-09 22:19:10|162184.3|161842.3|162193.8|161851.8|162226.3|161884.3|162180.4|161838.4|16
1652134760000|2022-05-09 22:19:20|162199.1|161857.1|162212.6|161870.6|162212.6|161870.6|162193.2|161851.2|13
1652134770000|2022-05-09 22:19:30|162236.7|161894.7|162236.7|161894.7|162236.7|161894.7|162236.7|161894.7|1
1652134780000|2022-05-09 22:19:40|162224.7|161882.7|162221.2|161879.2|162229.1|161887.1|162221.2|161879.2|5
1652134790000|2022-05-09 22:19:50|162225.3|161883.3|162223.2|161881.2|162226.6|161884.6|162219.6|161877.6|6
1652134800000|2022-05-09 22:20:00|162196.2|161854.2|162196.2|161854.2|162196.2|161854.2|162196.2|161854.2|1
1652134810000|2022-05-09 22:20:10|162226|161884|162226|161884|162226|161884|162226|161884|1
1652134820000|2022-05-09 22:20:20|162205.4|161863.4|162205.4|161863.4|162205.4|161863.4|162205.4|161863.4|1
1652134840000|2022-05-09 22:20:40|162191.4|161849.4|162188.3|161846.3|162191.4|161849.4|162185.6|161843.6|7
1652134850000|2022-05-09 22:20:50|162184.9|161842.9|162175.8|161833.8|162187.2|161845.2|162175.8|161833.8|10
1652134860000|2022-05-09 22:21:00|162175.2|161833.2|162197|161855|162203.6|161861.6|162175.2|161833.2|7
1652134880000|2022-05-09 22:21:20|162204|161862|162204.9|161862.9|162204.9|161862.9|162198.4|161856.4|4
1652134890000|2022-05-09 22:21:30|162209.4|161867.4|162179.3|161837.3|162209.4|161867.4|162179.3|161837.3|14
1652134900000|2022-05-09 22:21:40|162181.5|161839.5|162174.3|161832.3|162181.5|161839.5|162172.7|161830.7|13
1652134910000|2022-05-09 22:21:50|162176.3|161834.3|162176.5|161834.5|162179.5|161837.5|162172.9|161830.9|12
1652134920000|2022-05-09 22:22:00|162177.6|161835.6|162189.4|161847.4|162207.5|161865.5|162177.6|161835.6|14
1652134930000|2022-05-09 22:22:10|162188.9|161846.9|162156.6|161814.6|162190.3|161848.3|162156.6|161814.6|5
1652134940000|2022-05-09 22:22:20|162154.4|161812.4|162161.7|161819.7|162178|161836|162148.1|161806.1|6
1652134950000|2022-05-09 22:22:30|162141.6|161799.6|162134.1|161792.1|162148.5|161806.5|162116.7|161774.7|5
1652134960000|2022-05-09 22:22:40|162155.8|161813.8|162190.2|161848.2|162200.6|161858.6|162155.5|161813.5|14
1652134970000|2022-05-09 22:22:50|162191.9|161849.9|162175.4|161833.4|162191.9|161849.9|162169.2|161827.2|11
1652134980000|2022-05-09 22:23:00|162177.4|161835.4|162193.5|161851.5|162203.6|161861.6|162173.8|161831.8|11
1652134990000|2022-05-09 22:23:10|162189.7|161847.7|162173.1|161831.1|162189.7|161847.7|162170.6|161828.6|9
1652135000000|2022-05-09 22:23:20|162177.7|161835.7|162188.3|161846.3|162203.6|161861.6|162175.3|161833.3|9
1652135010000|2022-05-09 22:23:30|162190|161848|162237.9|161895.9|162262.6|161920.6|162190|161848|14
1652135020000|2022-05-09 22:23:40|162232.6|161890.6|162202.3|161860.3|162232.9|161890.9|162193.9|161851.9|12
1652135030000|2022-05-09 22:23:50|162207|161865|162204.3|161862.3|162217.5|161875.5|162201|161859|9
1652135040000|2022-05-09 22:24:00|162203.7|161861.7|162216.6|161874.6|162232.1|161890.1|162202.4|161860.4|13
1652135050000|2022-05-09 22:24:10|162208|161866|162206.5|161864.5|162212|161870|162201.4|161859.4|8
1652135060000|2022-05-09 22:24:20|162179.5|161837.5|162213.9|161871.9|162228.1|161886.1|162179.5|161837.5|8
1652135070000|2022-05-09 22:24:30|162204.8|161862.8|162240.4|161898.4|162240.4|161898.4|162200|161858|6
1652135080000|2022-05-09 22:24:40|162239.3|161897.3|162178.7|161836.7|162239.3|161897.3|162176.2|161834.2|5
1652135090000|2022-05-09 22:24:50|162178.3|161836.3|162208.6|161866.6|162225.6|161883.6|162178.3|161836.3|10
1652135100000|2022-05-09 22:25:00|162212|161870|162197.5|161855.5|162223.7|161881.7|162197.5|161855.5|6
1652135110000|2022-05-09 22:25:10|162214.7|161872.7|162200|161858|162214.7|161872.7|162200|161858|5
1652135120000|2022-05-09 22:25:20|162180.9|161838.9|162216.7|161874.7|162232.3|161890.3|162180.9|161838.9|5
1652135130000|2022-05-09 22:25:30|162209.4|161867.4|162202.5|161860.5|162209.4|161867.4|162195.7|161853.7|5
1652135140000|2022-05-09 22:25:40|162198|161856|162228|161886|162234.2|161892.2|162198|161856|4
1652135150000|2022-05-09 22:25:50|162207.2|161865.2|162240.7|161898.7|162254.6|161912.6|162207.2|161865.2|5
1652135160000|2022-05-09 22:26:00|162218.9|161876.9|162218.9|161876.9|162241.9|161899.9|162209.9|161867.9|6
1652135170000|2022-05-09 22:26:10|162211|161869|162196.8|161854.8|162211|161869|162193.1|161851.1|7
1652135180000|2022-05-09 22:26:20|162204.9|161862.9|162227.9|161885.9|162227.9|161885.9|162204.9|161862.9|4
1652135190000|2022-05-09 22:26:30|162203.7|161861.7|162221.2|161879.2|162221.2|161879.2|162203.7|161861.7|4
1652135200000|2022-05-09 22:26:40|162210.1|161868.1|162143.6|161801.6|162210.1|161868.1|162143.6|161801.6|2
1652135210000|2022-05-09 22:26:50|162231.2|161889.2|162232.6|161890.6|162255.5|161913.5|162219.3|161877.3|4
1652135220000|2022-05-09 22:27:00|162224.2|161882.2|162190|161848|162224.2|161882.2|162190|161848|7
1652135230000|2022-05-09 22:27:10|162191.8|161849.8|162206.1|161864.1|162229.7|161887.7|162191.8|161849.8|5
1652135240000|2022-05-09 22:27:20|162199.7|161857.7|162202.9|161860.9|162209.3|161867.3|162196.6|161854.6|6
1652135250000|2022-05-09 22:27:30|162225.6|161883.6|162225.6|161883.6|162225.6|161883.6|162225.6|161883.6|1
1652135260000|2022-05-09 22:27:40|162195.9|161853.9|162217.5|161875.5|162219.7|161877.7|162195.9|161853.9|3
1652135270000|2022-05-09 22:27:50|162217.8|161875.8|162203.4|161861.4|162217.8|161875.8|162203.4|161861.4|17
1652135280000|2022-05-09 22:28:00|162194.7|161852.7|162215.5|161873.5|162215.5|161873.5|162194.1|161852.1|12
1652135290000|2022-05-09 22:28:10|162212.6|161870.6|162194.8|161852.8|162212.6|161870.6|162191.6|161849.6|16
1652135300000|2022-05-09 22:28:20|162194|161852|162196.1|161854.1|162230|161888|162194|161852|15
1652135310000|2022-05-09 22:28:30|162205.5|161863.5|162202.3|161860.3|162206.5|161864.5|162198.2|161856.2|18
1652135320000|2022-05-09 22:28:40|162203.2|161861.2|162221.2|161879.2|162221.2|161879.2|162198.6|161856.6|20
1652135330000|2022-05-09 22:28:50|162213|161871|162223.7|161881.7|162228.9|161886.9|162213|161871|15
1652135340000|2022-05-09 22:29:00|162225|161883|162251.3|161909.3|162251.3|161909.3|162197.2|161855.2|20
1652135350000|2022-05-09 22:29:10|162240|161898|162221.3|161879.3|162240|161898|162194.4|161852.4|20
1652135360000|2022-05-09 22:29:20|162231.8|161889.8|162200.4|161858.4|162231.8|161889.8|162199.6|161857.6|15
1652135370000|2022-05-09 22:29:30|162194.1|161852.1|162200.9|161858.9|162202.9|161860.9|162194.1|161852.1|13
1652135380000|2022-05-09 22:29:40|162201.8|161859.8|162205.1|161863.1|162219.5|161877.5|162193|161851|18
1652135390000|2022-05-09 22:29:50|162205.6|161863.6|162224.8|161882.8|162224.8|161882.8|162199.5|161857.5|25
1652135400000|2022-05-09 22:30:00|162227.3|161885.3|162213.2|161871.2|162227.4|161885.4|162213.1|161871.1|22
1652135410000|2022-05-09 22:30:10|162234.2|161892.2|162224.1|161882.1|162244.9|161902.9|162194.4|161852.4|21
1652135420000|2022-05-09 22:30:20|162220.9|161878.9|162225.2|161883.2|162226.4|161884.4|162208.3|161866.3|19
1652135430000|2022-05-09 22:30:30|162218|161876|162250.1|161908.1|162250.1|161908.1|162218|161876|8
1652135440000|2022-05-09 22:30:40|162250.3|161908.3|162214.6|161872.6|162250.3|161908.3|162211.4|161869.4|22
1652135450000|2022-05-09 22:30:50|162211.7|161869.7|162229.4|161887.4|162234.7|161892.7|162208.6|161866.6|12
1652135460000|2022-05-09 22:31:00|162276.9|161934.9|162251.9|161909.9|162276.9|161934.9|162239.6|161897.6|9
1652135470000|2022-05-09 22:31:10|162253.1|161911.1|162256.7|161914.7|162259.3|161917.3|162234.8|161892.8|11
1652135480000|2022-05-09 22:31:20|162253.4|161911.4|162245.5|161903.5|162256.7|161914.7|162238.7|161896.7|11
1652135490000|2022-05-09 22:31:30|162245.3|161903.3|162230.9|161888.9|162247|161905|162222.6|161880.6|8
1652135500000|2022-05-09 22:31:40|162230.6|161888.6|162256.8|161914.8|162262.8|161920.8|162230.6|161888.6|8
1652135510000|2022-05-09 22:31:50|162250|161908|162265.7|161923.7|162302.8|161960.8|162248.1|161906.1|17
1652135520000|2022-05-09 22:32:00|162257|161915|162229.7|161887.7|162257|161915|162229.7|161887.7|15
1652135530000|2022-05-09 22:32:10|162229.3|161887.3|162226.3|161884.3|162245.3|161903.3|162225.4|161883.4|12
1652135540000|2022-05-09 22:32:20|162226.7|161884.7|162222.6|161880.6|162234.6|161892.6|162217.4|161875.4|15
1652135550000|2022-05-09 22:32:30|162218.1|161876.1|162248.4|161906.4|162248.4|161906.4|162218.1|161876.1|11
1652135560000|2022-05-09 22:32:40|162244.4|161902.4|162243.9|161901.9|162248.9|161906.9|162232.5|161890.5|16
1652135570000|2022-05-09 22:32:50|162241.4|161899.4|162239.5|161897.5|162302.2|161960.2|162229.7|161887.7|15
1652135580000|2022-05-09 22:33:00|162242.9|161900.9|162242.1|161900.1|162244.2|161902.2|162235.1|161893.1|13
1652135590000|2022-05-09 22:33:10|162239.6|161897.6|162261.9|161919.9|162274.3|161932.3|162231.2|161889.2|10
1652135600000|2022-05-09 22:33:20|162177.6|161835.6|162179.6|161837.6|162179.6|161837.6|162177.6|161835.6|2
1652135610000|2022-05-09 22:33:30|162180.8|161838.8|162193.5|161851.5|162235.6|161893.6|162180.8|161838.8|7
1652135620000|2022-05-09 22:33:40|162193.4|161851.4|162222.4|161880.4|162222.4|161880.4|162193.4|161851.4|14
1652135630000|2022-05-09 22:33:50|162210|161868|162190.4|161848.4|162210|161868|162188.2|161846.2|5
1652135640000|2022-05-09 22:34:00|162221.6|161879.6|162221.6|161879.6|162221.6|161879.6|162221.6|161879.6|1
1652135650000|2022-05-09 22:34:10|162221.1|161879.1|162199.9|161857.9|162222.2|161880.2|162199.9|161857.9|11
1652135660000|2022-05-09 22:34:20|162199.8|161857.8|162185.9|161843.9|162207.6|161865.6|162184|161842|16
1652135670000|2022-05-09 22:34:30|162187.1|161845.1|162199.3|161857.3|162227.8|161885.8|162187.1|161845.1|13
1652135680000|2022-05-09 22:34:40|162194.6|161852.6|162173.8|161831.8|162205.9|161863.9|162171.6|161829.6|12
1652135690000|2022-05-09 22:34:50|162192.6|161850.6|162185.5|161843.5|162194|161852|162183.5|161841.5|8
1652135700000|2022-05-09 22:35:00|162187.7|161845.7|162212.4|161870.4|162228.5|161886.5|162187.7|161845.7|12
1652135710000|2022-05-09 22:35:10|162209.2|161867.2|162206.4|161864.4|162212.3|161870.3|162202.9|161860.9|8
1652135720000|2022-05-09 22:35:20|162210.1|161868.1|162176.2|161834.2|162233.8|161891.8|162176.2|161834.2|13
1652135730000|2022-05-09 22:35:30|162177.2|161835.2|162173.7|161831.7|162177.2|161835.2|162171.4|161829.4|10
1652135740000|2022-05-09 22:35:40|162173.3|161831.3|162219.5|161877.5|162241.4|161899.4|162173.3|161831.3|16
1652135750000|2022-05-09 22:35:50|162212|161870|162219.7|161877.7|162231.5|161889.5|162208.1|161866.1|10
1652135760000|2022-05-09 22:36:00|162211.7|161869.7|162230.5|161888.5|162241.4|161899.4|162211.5|161869.5|11
1652135770000|2022-05-09 22:36:10|162229.6|161887.6|162232.4|161890.4|162249.4|161907.4|162229.6|161887.6|19
1652135780000|2022-05-09 22:36:20|162213.7|161871.7|162232.3|161890.3|162255.6|161913.6|162213.7|161871.7|16
1652135790000|2022-05-09 22:36:30|162233.2|161891.2|162249.7|161907.7|162253.9|161911.9|162227|161885|27
1652135800000|2022-05-09 22:36:40|162249.6|161907.6|162254.4|161912.4|162254.4|161912.4|162233.9|161891.9|14
1652135810000|2022-05-09 22:36:50|162255.6|161913.6|162245.4|161903.4|162256.3|161914.3|162245|161903|19
1652135820000|2022-05-09 22:37:00|162245.3|161903.3|162252.8|161910.8|162252.8|161910.8|162230.3|161888.3|17
1652135830000|2022-05-09 22:37:10|162246.8|161904.8|162237.3|161895.3|162256.4|161914.4|162229.8|161887.8|31
1652135840000|2022-05-09 22:37:20|162236.6|161894.6|162250.1|161908.1|162255.8|161913.8|162230.4|161888.4|25
1652135850000|2022-05-09 22:37:30|162248.6|161906.6|162272.4|161930.4|162272.4|161930.4|162235.6|161893.6|27
1652135860000|2022-05-09 22:37:40|162237.5|161895.5|162235.8|161893.8|162237.8|161895.8|162233.3|161891.3|12
1652135870000|2022-05-09 22:37:50|162235.9|161893.9|162239.8|161897.8|162242.6|161900.6|162235.8|161893.8|11
1652135880000|2022-05-09 22:38:00|162239.7|161897.7|162224.1|161882.1|162239.7|161897.7|162224.1|161882.1|12
1652135890000|2022-05-09 22:38:10|162253.4|161911.4|162246.7|161904.7|162254.9|161912.9|162243.5|161901.5|14
1652135900000|2022-05-09 22:38:20|162245.5|161903.5|162250|161908|162250|161908|162237.6|161895.6|12
1652135910000|2022-05-09 22:38:30|162250.1|161908.1|162240.2|161898.2|162278.3|161936.3|162233.4|161891.4|14
1652135920000|2022-05-09 22:38:40|162243.4|161901.4|162255.5|161913.5|162261|161919|162239.9|161897.9|16
1652135930000|2022-05-09 22:38:50|162251.9|161909.9|162242.5|161900.5|162254.2|161912.2|162242.5|161900.5|11
1652135940000|2022-05-09 22:39:00|162241.7|161899.7|162240.7|161898.7|162243.3|161901.3|162240|161898|14
1652135950000|2022-05-09 22:39:10|162292.6|161950.6|162270.3|161928.3|162292.6|161950.6|162268.9|161926.9|14
1652135960000|2022-05-09 22:39:20|162271.3|161929.3|162248.9|161906.9|162278.3|161936.3|162240|161898|12
1652135970000|2022-05-09 22:39:30|162247.7|161905.7|162270.4|161928.4|162270.4|161928.4|162245|161903|8
1652135980000|2022-05-09 22:39:40|162270.6|161928.6|162262.4|161920.4|162278.7|161936.7|162260|161918|15
1652135990000|2022-05-09 22:39:50|162263.3|161921.3|162280.4|161938.4|162280.4|161938.4|162232.6|161890.6|14
1652136000000|2022-05-09 22:40:00|162268.7|161926.7|162251.5|161909.5|162273.2|161931.2|162250.5|161908.5|13
1652136010000|2022-05-09 22:40:10|162253.8|161911.8|162264.4|161922.4|162265.1|161923.1|162245.9|161903.9|7
1652136020000|2022-05-09 22:40:20|162258.8|161916.8|162279.6|161937.6|162327.4|161985.4|162257.7|161915.7|6
1652136040000|2022-05-09 22:40:40|162278.1|161936.1|162283.7|161941.7|162292.4|161950.4|162278.1|161936.1|4
1652136050000|2022-05-09 22:40:50|162320.8|161978.8|162293.7|161951.7|162320.8|161978.8|162293.7|161951.7|4
1652136060000|2022-05-09 22:41:00|162323.9|161981.9|162323.9|161981.9|162323.9|161981.9|162323.9|161981.9|1
1652136070000|2022-05-09 22:41:10|162301.8|161959.8|162258.4|161916.4|162305.5|161963.5|162250|161908|9
1652136080000|2022-05-09 22:41:20|162252.8|161910.8|162275.4|161933.4|162295.5|161953.5|162252.8|161910.8|10
1652136090000|2022-05-09 22:41:30|162295.3|161953.3|162293.6|161951.6|162298.3|161956.3|162260.5|161918.5|9
1652136100000|2022-05-09 22:41:40|162280.3|161938.3|162249.9|161907.9|162286.1|161944.1|162249.9|161907.9|15
1652136110000|2022-05-09 22:41:50|162247.1|161905.1|162241.5|161899.5|162250|161908|162231.9|161889.9|11
1652136120000|2022-05-09 22:42:00|162239.8|161897.8|162307.3|161965.3|162307.3|161965.3|162233.4|161891.4|10
1652136130000|2022-05-09 22:42:10|162291.1|161949.1|162280.6|161938.6|162294.2|161952.2|162280.6|161938.6|9
1652136140000|2022-05-09 22:42:20|162283.1|161941.1|162284.4|161942.4|162297.8|161955.8|162230.1|161888.1|11
1652136150000|2022-05-09 22:42:30|162286.4|161944.4|162295.1|161953.1|162332.2|161990.2|162267.7|161925.7|12
1652136160000|2022-05-09 22:42:40|162297.7|161955.7|162277.4|161935.4|162297.7|161955.7|162275.3|161933.3|8
1652136170000|2022-05-09 22:42:50|162280.4|161938.4|162285.3|161943.3|162316.1|161974.1|162231.2|161889.2|10
1652136180000|2022-05-09 22:43:00|162278.6|161936.6|162265.8|161923.8|162278.6|161936.6|162265.8|161923.8|5
1652136190000|2022-05-09 22:43:10|162241|161899|162247.7|161905.7|162247.7|161905.7|162241|161899|5
1652136200000|2022-05-09 22:43:20|162336.8|161994.8|162277.8|161935.8|162349.4|162007.4|162275.2|161933.2|7
1652136210000|2022-05-09 22:43:30|162310.5|161968.5|162268.6|161926.6|162310.5|161968.5|162268.3|161926.3|9
1652136220000|2022-05-09 22:43:40|162279.2|161937.2|162259.8|161917.8|162279.2|161937.2|162255.6|161913.6|5
1652136230000|2022-05-09 22:43:50|162257.9|161915.9|162241.4|161899.4|162279.2|161937.2|162227.2|161885.2|10
1652136240000|2022-05-09 22:44:00|162242.4|161900.4|162229.5|161887.5|162243.8|161901.8|162229.5|161887.5|9
1652136250000|2022-05-09 22:44:10|162264.9|161922.9|162247.4|161905.4|162264.9|161922.9|162244.2|161902.2|13
1652136260000|2022-05-09 22:44:20|162241.5|161899.5|162252.4|161910.4|162267.4|161925.4|162241.5|161899.5|10
1652136270000|2022-05-09 22:44:30|162256.6|161914.6|162251.4|161909.4|162257.1|161915.1|162247.2|161905.2|9
1652136280000|2022-05-09 22:44:40|162251.5|161909.5|162258.7|161916.7|162278.6|161936.6|162251.5|161909.5|6
1652136290000|2022-05-09 22:44:50|162258.8|161916.8|162248.9|161906.9|162268.8|161926.8|162239.4|161897.4|16
1652136300000|2022-05-09 22:45:00|162249.7|161907.7|162263.3|161921.3|162285.7|161943.7|162249.7|161907.7|32
1652136310000|2022-05-09 22:45:10|162252.9|161910.9|162258.6|161916.6|162258.6|161916.6|162252.3|161910.3|7
1652136320000|2022-05-09 22:45:20|162256|161914|162239.1|161897.1|162258.1|161916.1|162239.1|161897.1|9
1652136330000|2022-05-09 22:45:30|162236.4|161894.4|162282.6|161940.6|162284.5|161942.5|162219|161877|12
1652136340000|2022-05-09 22:45:40|162264.9|161922.9|162255.7|161913.7|162282.6|161940.6|162254.1|161912.1|8
1652136350000|2022-05-09 22:45:50|162249.7|161907.7|162283.3|161941.3|162309.8|161967.8|162241|161899|7
1652136360000|2022-05-09 22:46:00|162274.6|161932.6|162260.2|161918.2|162300.7|161958.7|162251.6|161909.6|21
1652136370000|2022-05-09 22:46:10|162303.7|161961.7|162228.9|161886.9|162303.7|161961.7|162216.5|161874.5|19
1652136380000|2022-05-09 22:46:20|162231.8|161889.8|162235.4|161893.4|162235.4|161893.4|162224.6|161882.6|9
1652136390000|2022-05-09 22:46:30|162232.2|161890.2|162239|161897|162239|161897|162230.6|161888.6|10
1652136400000|2022-05-09 22:46:40|162232.1|161890.1|162280.9|161938.9|162287.1|161945.1|162231|161889|8
1652136410000|2022-05-09 22:46:50|162229.7|161887.7|162243.8|161901.8|162243.8|161901.8|162229.7|161887.7|5
1652136420000|2022-05-09 22:47:00|162239.8|161897.8|162252.8|161910.8|162308.2|161966.2|162237.9|161895.9|13
1652136430000|2022-05-09 22:47:10|162254.4|161912.4|162259.3|161917.3|162271.2|161929.2|162221.7|161879.7|13
1652136440000|2022-05-09 22:47:20|162259|161917|162236.2|161894.2|162259|161917|162236.2|161894.2|8
1652136450000|2022-05-09 22:47:30|162238.5|161896.5|162291.3|161949.3|162291.3|161949.3|162231.7|161889.7|6
1652136460000|2022-05-09 22:47:40|162265.6|161923.6|162261.7|161919.7|162269.8|161927.8|162259.2|161917.2|7
1652136470000|2022-05-09 22:47:50|162254|161912|162247.2|161905.2|162254|161912|162247|161905|6
1652136480000|2022-05-09 22:48:00|162249|161907|162248.1|161906.1|162264.5|161922.5|162248.1|161906.1|18
1652136490000|2022-05-09 22:48:10|162234|161892|162232.7|161890.7|162235.2|161893.2|162217|161875|8
1652136500000|2022-05-09 22:48:20|162227.1|161885.1|162264.7|161922.7|162267.1|161925.1|162221.4|161879.4|15
1652136510000|2022-05-09 22:48:30|162261.3|161919.3|162257.8|161915.8|162268.3|161926.3|162249.9|161907.9|14
1652136520000|2022-05-09 22:48:40|162259.8|161917.8|162253.5|161911.5|162259.8|161917.8|162253.4|161911.4|3
1652136530000|2022-05-09 22:48:50|162258|161916|162258.6|161916.6|162280|161938|162258|161916|7
1652136540000|2022-05-09 22:49:00|162257.2|161915.2|162228.7|161886.7|162295.8|161953.8|162228.4|161886.4|16
1652136550000|2022-05-09 22:49:10|162247|161905|162266.7|161924.7|162292.1|161950.1|162231.7|161889.7|15
1652136560000|2022-05-09 22:49:20|162186.4|161844.4|162254.3|161912.3|162283.3|161941.3|162146.2|161804.2|18
1652136570000|2022-05-09 22:49:30|162253.6|161911.6|162253.6|161911.6|162253.6|161911.6|162253.6|161911.6|1
1652136580000|2022-05-09 22:49:40|162258.3|161916.3|162257.5|161915.5|162267.9|161925.9|162249.5|161907.5|8
1652136590000|2022-05-09 22:49:50|162248.3|161906.3|162244.7|161902.7|162254|161912|162242.1|161900.1|8
1652136600000|2022-05-09 22:50:00|162229.4|161887.4|162261|161919|162278.7|161936.7|162229.4|161887.4|13
1652136610000|2022-05-09 22:50:10|162260.5|161918.5|162266.2|161924.2|162311.9|161969.9|162218.1|161876.1|9
1652136620000|2022-05-09 22:50:20|162260.8|161918.8|162257.9|161915.9|162269.9|161927.9|162249.7|161907.7|12
1652136630000|2022-05-09 22:50:30|162253.2|161911.2|162245.5|161903.5|162255.6|161913.6|162245.5|161903.5|9
1652136640000|2022-05-09 22:50:40|162244.6|161902.6|162260|161918|162287.4|161945.4|162244.6|161902.6|9
1652136650000|2022-05-09 22:50:50|162261.4|161919.4|162242.1|161900.1|162261.4|161919.4|162225.7|161883.7|7
1652136660000|2022-05-09 22:51:00|162244|161902|162240.3|161898.3|162299.9|161957.9|162240.3|161898.3|30
1652136670000|2022-05-09 22:51:10|162231|161889|162274.5|161932.5|162304.5|161962.5|162231|161889|8
1652136680000|2022-05-09 22:51:20|162274.7|161932.7|162233.8|161891.8|162274.7|161932.7|162233.1|161891.1|40
1652136690000|2022-05-09 22:51:30|162228.8|161886.8|162231.3|161889.3|162238.9|161896.9|162226.7|161884.7|22
1652136700000|2022-05-09 22:51:40|162229.9|161887.9|162230.9|161888.9|162235.8|161893.8|162228.4|161886.4|8
1652136710000|2022-05-09 22:51:50|162231|161889|162241.3|161899.3|162243.2|161901.2|162231|161889|5
1652136720000|2022-05-09 22:52:00|162236.2|161894.2|162244.6|161902.6|162245.6|161903.6|162236.2|161894.2|9
1652136730000|2022-05-09 22:52:10|162246.9|161904.9|162222.3|161880.3|162251.2|161909.2|162222.3|161880.3|9
1652136740000|2022-05-09 22:52:20|162239|161897|162231.2|161889.2|162249.9|161907.9|162231.2|161889.2|7
1652136750000|2022-05-09 22:52:30|162237.8|161895.8|162250.3|161908.3|162267.7|161925.7|162237.8|161895.8|27
1652136760000|2022-05-09 22:52:40|162250.4|161908.4|162245.7|161903.7|162250.4|161908.4|162244.1|161902.1|8
1652136770000|2022-05-09 22:52:50|162249.6|161907.6|162252.9|161910.9|162268.9|161926.9|162249.6|161907.6|9
1652136780000|2022-05-09 22:53:00|162254.3|161912.3|162256|161914|162288.4|161946.4|162198.2|161856.2|27
1652136790000|2022-05-09 22:53:10|162256.5|161914.5|162245|161903|162259.1|161917.1|162243.4|161901.4|16
1652136800000|2022-05-09 22:53:20|162270.8|161928.8|162251.7|161909.7|162270.8|161928.8|162247.4|161905.4|11
1652136810000|2022-05-09 22:53:30|162252.7|161910.7|162264|161922|162283.8|161941.8|162240|161898|40
1652136820000|2022-05-09 22:53:40|162267.5|161925.5|162258.7|161916.7|162272|161930|162251|161909|38
1652136830000|2022-05-09 22:53:50|162259|161917|162264|161922|162264|161922|162249.6|161907.6|9
1652136840000|2022-05-09 22:54:00|162258|161916|162250|161908|162291.9|161949.9|162250|161908|19
1652136850000|2022-05-09 22:54:10|162256.7|161914.7|162246.6|161904.6|162256.7|161914.7|162241.3|161899.3|9
1652136860000|2022-05-09 22:54:20|162244|161902|162241.2|161899.2|162247|161905|162241|161899|6
1652136870000|2022-05-09 22:54:30|162231|161889|162260.3|161918.3|162268.3|161926.3|162231|161889|14
1652136880000|2022-05-09 22:54:40|162264.6|161922.6|162236.5|161894.5|162264.6|161922.6|162223.8|161881.8|12
1652136890000|2022-05-09 22:54:50|162239.4|161897.4|162262.3|161920.3|162289.1|161947.1|162239.4|161897.4|7
1652136900000|2022-05-09 22:55:00|162262.4|161920.4|162252.3|161910.3|162265.9|161923.9|162241.8|161899.8|17
1652136910000|2022-05-09 22:55:10|162255.4|161913.4|162245.2|161903.2|162255.4|161913.4|162243.1|161901.1|7
1652136920000|2022-05-09 22:55:20|162251.1|161909.1|162235.7|161893.7|162251.1|161909.1|162231.1|161889.1|6
1652136930000|2022-05-09 22:55:30|162237.1|161895.1|162267.2|161925.2|162268.2|161926.2|162231.4|161889.4|8
1652136940000|2022-05-09 22:55:40|162255|161913|162260.2|161918.2|162264.3|161922.3|162237.5|161895.5|7
1652136950000|2022-05-09 22:55:50|162257.2|161915.2|162258.1|161916.1|162258.1|161916.1|162247.2|161905.2|6
1652136960000|2022-05-09 22:56:00|162260.5|161918.5|162249.9|161907.9|162313.3|161971.3|162245.5|161903.5|30
1652136970000|2022-05-09 22:56:10|162243.7|161901.7|162236.7|161894.7|162264.4|161922.4|162229.6|161887.6|29
1652136980000|2022-05-09 22:56:20|162226.6|161884.6|162229.3|161887.3|162240.4|161898.4|162223.6|161881.6|8
1652136990000|2022-05-09 22:56:30|162228.5|161886.5|162230.2|161888.2|162239.7|161897.7|162228.5|161886.5|7
1652137000000|2022-05-09 22:56:40|162228.7|161886.7|162275.9|161933.9|162278.7|161936.7|162228.7|161886.7|7
1652137010000|2022-05-09 22:56:50|162275.7|161933.7|162236.4|161894.4|162275.7|161933.7|162232.9|161890.9|7
1652137020000|2022-05-09 22:57:00|162231.9|161889.9|162265.5|161923.5|162288.8|161946.8|162231.9|161889.9|20
1652137040000|2022-05-09 22:57:20|162250.1|161908.1|162229.9|161887.9|162250.1|161908.1|162229.9|161887.9|5
1652137060000|2022-05-09 22:57:40|162300.2|161958.2|162254.8|161912.8|162300.2|161958.2|162251.1|161909.1|6
1652137070000|2022-05-09 22:57:50|162248.5|161906.5|162240|161898|162248.5|161906.5|162237.5|161895.5|4
1652137080000|2022-05-09 22:58:00|162227.1|161885.1|162264|161922|162278.1|161936.1|162227.1|161885.1|30
1652137090000|2022-05-09 22:58:10|162264.1|161922.1|162257.5|161915.5|162283.2|161941.2|162246.9|161904.9|39
1652137100000|2022-05-09 22:58:20|162252.4|161910.4|162258.2|161916.2|162273.5|161931.5|162249.6|161907.6|19
1652137110000|2022-05-09 22:58:30|162197.6|161855.6|162242.9|161900.9|162255.2|161913.2|162197.6|161855.6|8
1652137120000|2022-05-09 22:58:40|162247.3|161905.3|162237|161895|162247.3|161905.3|162234.2|161892.2|8
1652137130000|2022-05-09 22:58:50|162233.6|161891.6|162276|161934|162276|161934|162233.6|161891.6|4
1652137140000|2022-05-09 22:59:00|162272.3|161930.3|162279.2|161937.2|162279.2|161937.2|162261.1|161919.1|10
1652137150000|2022-05-09 22:59:10|162277.7|161935.7|162249.8|161907.8|162280.1|161938.1|162244.7|161902.7|9
1652137160000|2022-05-09 22:59:20|162250.7|161908.7|162239.7|161897.7|162296.8|161954.8|162237|161895|12
1652137170000|2022-05-09 22:59:30|162253.4|161911.4|162227.6|161885.6|162253.4|161911.4|162227.6|161885.6|6
1652137180000|2022-05-09 22:59:40|162212.3|161870.3|162263.3|161921.3|162273.5|161931.5|162212.3|161870.3|13
1652137190000|2022-05-09 22:59:50|162263.1|161921.1|162242.7|161900.7|162263.1|161921.1|162238.4|161896.4|5
1652137200000|2022-05-09 23:00:00|162256.4|161914.4|162258|161916|162265.9|161923.9|162241.6|161899.6|18
1652137210000|2022-05-09 23:00:10|162258.7|161916.7|162479.5|162137.5|162497.5|162155.5|162258.7|161916.7|24
1652137220000|2022-05-09 23:00:20|162465.2|162123.2|162469|162127|162474|162132|162465|162123|29
1652137230000|2022-05-09 23:00:30|162469.8|162127.8|162468|162126|162471.6|162129.6|162464|162122|21
1652137240000|2022-05-09 23:00:40|162468.7|162126.7|162473.7|162131.7|162473.7|162131.7|162466.7|162124.7|21
1652137250000|2022-05-09 23:00:50|162473.3|162131.3|162468.9|162126.9|162483.5|162141.5|162459.3|162117.3|19
1652137260000|2022-05-09 23:01:00|162471.5|162129.5|162465.7|162123.7|162481.5|162139.5|162461.9|162119.9|22
1652137270000|2022-05-09 23:01:10|162467.9|162125.9|162464.8|162122.8|162471.6|162129.6|162460.9|162118.9|21
1652137280000|2022-05-09 23:01:20|162466.3|162124.3|162467.7|162125.7|162473.4|162131.4|162460.4|162118.4|19
1652137290000|2022-05-09 23:01:30|162467.3|162125.3|162465.1|162123.1|162471.1|162129.1|162459|162117|17
1652137300000|2022-05-09 23:01:40|162465|162123|162484.8|162142.8|162487.3|162145.3|162462.9|162120.9|16
1652137310000|2022-05-09 23:01:50|162484.7|162142.7|162473.2|162131.2|162484.7|162142.7|162463.5|162121.5|12
1652137320000|2022-05-09 23:02:00|162471.5|162129.5|162435.9|162093.9|162476.2|162134.2|162435.9|162093.9|17
1652137330000|2022-05-09 23:02:10|162430.8|162088.8|162462.9|162120.9|162464|162122|162430.8|162088.8|18
1652137340000|2022-05-09 23:02:20|162469.9|162127.9|162465|162123|162474|162132|162461.6|162119.6|14
1652137350000|2022-05-09 23:02:30|162467|162125|162480.8|162138.8|162480.8|162138.8|162467|162125|10
1652137360000|2022-05-09 23:02:40|162481|162139|162481.4|162139.4|162481.4|162139.4|162478.3|162136.3|5
1652137370000|2022-05-09 23:02:50|162480.2|162138.2|162458.1|162116.1|162484.2|162142.2|162444.5|162102.5|9
1652137380000|2022-05-09 23:03:00|162455.6|162113.6|162466.8|162124.8|162466.8|162124.8|162450|162108|19
1652137390000|2022-05-09 23:03:10|162466.9|162124.9|162451.8|162109.8|162466.9|162124.9|162449.4|162107.4|14
1652137400000|2022-05-09 23:03:20|162453.6|162111.6|162454.6|162112.6|162459.9|162117.9|162453|162111|12
1652137410000|2022-05-09 23:03:30|162458.7|162116.7|162456.9|162114.9|162466.3|162124.3|162451.2|162109.2|13
1652137420000|2022-05-09 23:03:40|162456.8|162114.8|162449.9|162107.9|162460.2|162118.2|162445.2|162103.2|6
1652137430000|2022-05-09 23:03:50|162452.7|162110.7|162458.5|162116.5|162468.4|162126.4|162451.8|162109.8|15
1652137440000|2022-05-09 23:04:00|162461.7|162119.7|162460.8|162118.8|162461.7|162119.7|162453.9|162111.9|21
1652137450000|2022-05-09 23:04:10|162450.2|162108.2|162459.2|162117.2|162461.1|162119.1|162450.2|162108.2|11
1652137460000|2022-05-09 23:04:20|162458.6|162116.6|162457.1|162115.1|162459.3|162117.3|162454.9|162112.9|11
1652137470000|2022-05-09 23:04:30|162456.1|162114.1|162458.5|162116.5|162458.5|162116.5|162428.6|162086.6|11
1652137480000|2022-05-09 23:04:40|162474.4|162132.4|162469.3|162127.3|162474.4|162132.4|162453.5|162111.5|14
1652137490000|2022-05-09 23:04:50|162466.1|162124.1|162462.9|162120.9|162466.1|162124.1|162450.3|162108.3|15
1652137500000|2022-05-09 23:05:00|162461.1|162119.1|162462|162120|162463.9|162121.9|162461.1|162119.1|4
1652137510000|2022-05-09 23:05:10|162459.1|162117.1|162460.5|162118.5|162461.7|162119.7|162455.8|162113.8|9
1652137520000|2022-05-09 23:05:20|162461.5|162119.5|162469.6|162127.6|162471.3|162129.3|162458.1|162116.1|12
1652137530000|2022-05-09 23:05:30|162468.9|162126.9|162470.1|162128.1|162472|162130|162468.9|162126.9|3
1652137540000|2022-05-09 23:05:40|162472.5|162130.5|162451.4|162109.4|162473.2|162131.2|162451.2|162109.2|5
1652137550000|2022-05-09 23:05:50|162454|162112|162459.7|162117.7|162461.6|162119.6|162454|162112|6
1652137560000|2022-05-09 23:06:00|162476.4|162134.4|162474.5|162132.5|162491.4|162149.4|162473.1|162131.1|9
1652137570000|2022-05-09 23:06:10|162475|162133|162465|162123|162475|162133|162458.1|162116.1|10
1652137580000|2022-05-09 23:06:20|162466.2|162124.2|162449.2|162107.2|162466.5|162124.5|162442.8|162100.8|8
1652137590000|2022-05-09 23:06:30|162455.2|162113.2|162488.2|162146.2|162488.2|162146.2|162447.1|162105.1|11
1652137600000|2022-05-09 23:06:40|162513.3|162171.3|162506|162164|162514.2|162172.2|162495.9|162153.9|5
1652137610000|2022-05-09 23:06:50|162491.1|162149.1|162481.9|162139.9|162505.7|162163.7|162481.9|162139.9|9
1652137620000|2022-05-09 23:07:00|162495.5|162153.5|162457.5|162115.5|162495.7|162153.7|162457.5|162115.5|14
1652137630000|2022-05-09 23:07:10|162466.5|162124.5|162466.5|162124.5|162466.5|162124.5|162466.5|162124.5|1
1652137640000|2022-05-09 23:07:20|162465.2|162123.2|162456.9|162114.9|162467.6|162125.6|162456.9|162114.9|5
1652137650000|2022-05-09 23:07:30|162459.7|162117.7|162469|162127|162469|162127|162459|162117|12
1652137660000|2022-05-09 23:07:40|162470.1|162128.1|162474|162132|162474.8|162132.8|162468.4|162126.4|10
1652137670000|2022-05-09 23:07:50|162473.1|162131.1|162458.2|162116.2|162474.7|162132.7|162458.2|162116.2|6
1652137680000|2022-05-09 23:08:00|162464.2|162122.2|162465.5|162123.5|162465.5|162123.5|162462|162120|5
1652137690000|2022-05-09 23:08:10|162465.3|162123.3|162457.8|162125.1|162480.3|162138.3|162433.9|162104.4|7
1652137700000|2022-05-09 23:08:20|162471.9|162129.9|162486.9|162144.9|162497.5|162155.5|162471.2|162129.2|11
1652137710000|2022-05-09 23:08:30|162488.7|162146.7|162454.5|162112.5|162493.2|162151.2|162437.9|162107.4|4
1652137720000|2022-05-09 23:08:40|162461.4|162119.4|162464.6|162122.6|162464.6|162122.6|162461.4|162119.4|2
1652137730000|2022-05-09 23:08:50|162466.4|162124.4|162431.7|162110.1|162466.4|162124.4|162431.7|162102.1|3
1652137740000|2022-05-09 23:09:00|162459.5|162117.5|162469.5|162127.5|162469.5|162150|162429.8|162112.6|8
1652137750000|2022-05-09 23:09:10|162476.5|162134.5|162478.1|162136.1|162478.1|162136.1|162474.3|162132.3|8
1652137760000|2022-05-09 23:09:20|162477.2|162135.2|162476.6|162134.6|162478.1|162136.1|162474.8|162132.8|7
1652137770000|2022-05-09 23:09:30|162476.8|162134.8|162458.2|162116.2|162476.9|162134.9|162456.4|162114.4|5
1652137780000|2022-05-09 23:09:40|162457.6|162115.6|162451.3|162109.3|162463.2|162121.2|162451.3|162109.3|4
1652137790000|2022-05-09 23:09:50|162457.6|162115.6|162467.7|162125.7|162476.3|162134.3|162443|162112.4|10
1652137800000|2022-05-09 23:10:00|162469.1|162127.1|162467.8|162125.8|162470.1|162129.1|162456.4|162114.4|10
1652137810000|2022-05-09 23:10:10|162466.8|162124.8|162477.4|162135.4|162478|162136|162466.8|162124.8|8
1652137820000|2022-05-09 23:10:20|162459.1|162117.1|162457.7|162115.7|162467.5|162125.5|162457.7|162115.7|6
1652137830000|2022-05-09 23:10:30|162460|162118|162463.3|162121.3|162466.3|162124.3|162454.2|162112.2|9
1652137840000|2022-05-09 23:10:40|162464.3|162122.3|162469.3|162127.3|162469.6|162127.6|162464.3|162122.3|10
1652137850000|2022-05-09 23:10:50|162468.4|162126.4|162467.4|162125.4|162468.4|162126.4|162466.1|162124.1|5
1652137860000|2022-05-09 23:11:00|162465.9|162123.9|162439.4|162139.4|162476.8|162139.4|162435.3|162113.5|7
1652137870000|2022-05-09 23:11:10|162427.1|162118.1|162462.6|162120.6|162471.8|162134.5|162427.1|162111.1|8
1652137880000|2022-05-09 23:11:20|162466.2|162124.2|162465.3|162123.3|162470.2|162128.2|162456.5|162114.5|12
1652137890000|2022-05-09 23:11:30|162468.5|162126.5|162470.5|162128.5|162470.5|162128.5|162466.4|162124.4|10
1652137900000|2022-05-09 23:11:40|162469.6|162127.6|162466.7|162124.7|162469.6|162127.6|162460.5|162118.5|6
1652137910000|2022-05-09 23:11:50|162470|162128|162466.8|162124.8|162470|162128|162462.1|162120.1|4
1652137920000|2022-05-09 23:12:00|162464.1|162122.1|162459.5|162117.5|162483|162141|162452.4|162117.5|11
1652137930000|2022-05-09 23:12:10|162478.1|162136.1|162465.5|162123.5|162478.1|162136.1|162465.5|162123.5|12
1652137940000|2022-05-09 23:12:20|162467.3|162125.3|162467.6|162125.6|162473|162131|162467.3|162125.3|13
1652137950000|2022-05-09 23:12:30|162468.7|162126.7|162472.2|162130.2|162472.7|162130.7|162468.1|162126.1|8
1652137960000|2022-05-09 23:12:40|162472.7|162130.7|162468.4|162126.4|162472.7|162130.7|162461.6|162119.6|9
1652137970000|2022-05-09 23:12:50|162469.1|162127.1|162466.4|162124.4|162469.9|162127.9|162464.4|162122.4|13
1652137980000|2022-05-09 23:13:00|162467.4|162125.4|162469.1|162127.1|162470.5|162128.5|162461.3|162119.3|17
1652137990000|2022-05-09 23:13:10|162470.7|162128.7|162475.8|162133.8|162475.8|162133.8|162466.3|162124.3|12
1652138000000|2022-05-09 23:13:20|162475.6|162133.6|162473.4|162131.4|162475.6|162133.6|162465.6|162123.6|13
1652138010000|2022-05-09 23:13:30|162474.2|162132.2|162475.8|162133.8|162475.8|162133.8|162465|162123|12
1652138020000|2022-05-09 23:13:40|162475.7|162133.7|162481.6|162139.6|162481.6|162139.6|162474.4|162132.4|11
1652138030000|2022-05-09 23:13:50|162479.5|162137.5|162468.6|162126.6|162479.8|162137.8|162465.3|162123.7|13
1652138040000|2022-05-09 23:14:00|162466.8|162124.8|162473.4|162131.4|162474.5|162132.5|162460.5|162118.5|14
1652138050000|2022-05-09 23:14:10|162474.8|162132.8|162474.1|162132.1|162476.4|162134.4|162473.5|162131.5|12
1652138060000|2022-05-09 23:14:20|162472.3|162130.3|162474.3|162132.3|162475.5|162133.5|162471.2|162129.2|15
1652138070000|2022-05-09 23:14:30|162474.5|162132.5|162475.1|162133.1|162475.4|162133.4|162473.1|162131.1|11
1652138080000|2022-05-09 23:14:40|162472.9|162130.9|162473.3|162131.3|162475.4|162133.4|162471.2|162129.2|10
1652138090000|2022-05-09 23:14:50|162474.7|162132.7|162483.4|162141.4|162489.4|162147.4|162474.7|162132.7|8
1652138100000|2022-05-09 23:15:00|162473.3|162131.3|162475.7|162133.7|162493.5|162151.5|162473|162131|20
1652138110000|2022-05-09 23:15:10|162474.9|162132.9|162473.3|162131.3|162475.2|162133.2|162471.1|162129.1|15
1652138120000|2022-05-09 23:15:20|162474.7|162132.7|162473.3|162131.3|162477.7|162135.7|162467.8|162125.8|26
1652138130000|2022-05-09 23:15:30|162472.8|162130.8|162471.8|162129.8|162474|162132|162465.4|162123.4|15
1652138140000|2022-05-09 23:15:40|162471.6|162129.6|162472.5|162130.5|162473.7|162131.7|162461.5|162119.5|15
1652138150000|2022-05-09 23:15:50|162468.7|162126.7|162514.7|162172.7|162514.7|162172.7|162468.7|162126.7|22
1652138160000|2022-05-09 23:16:00|162512.6|162170.6|162514.2|162172.2|162515.6|162173.6|162509.7|162167.7|25
1652138170000|2022-05-09 23:16:10|162514.6|162172.6|162519.9|162177.9|162521.7|162179.7|162514.4|162172.4|30
1652138180000|2022-05-09 23:16:20|162519.8|162177.8|162523.8|162181.8|162528.7|162186.7|162519.8|162177.8|31
1652138190000|2022-05-09 23:16:30|162523.4|162181.4|162525.1|162183.1|162526.1|162184.1|162523.4|162181.4|25
1652138200000|2022-05-09 23:16:40|162525.2|162183.2|162517.7|162183.9|162525.2|162189.4|162514.8|162180.1|23
1652138210000|2022-05-09 23:16:50|162519.5|162181.3|162502.2|162203.4|162521.9|162206.4|162500.2|162179.9|35
1652138220000|2022-05-09 23:17:00|162505.2|162200.5|162497.9|162244.3|162544.1|162249.5|162475.4|162196.6|35
1652138230000|2022-05-09 23:17:10|162511|162236.2|162517.8|162186.4|162538.1|162251.1|162503.2|162179.3|34
1652138240000|2022-05-09 23:17:20|162521.4|162180.5|162517.5|162190.8|162523.2|162192.1|162514.4|162180|29
1652138250000|2022-05-09 23:17:30|162517.2|162189.3|162518.5|162187.5|162521.7|162194.9|162513.9|162182.5|26
1652138260000|2022-05-09 23:17:40|162518.3|162187.6|162501.9|162209.5|162522.4|162214.5|162497.4|162182.7|22
1652138270000|2022-05-09 23:17:50|162505.1|162206.3|162502.7|162206.8|162506.2|162209.8|162501.8|162202.5|20
1652138280000|2022-05-09 23:18:00|162502.6|162206.9|162510.5|162198.3|162517.8|162218.2|162491.3|162191.8|17
1652138290000|2022-05-09 23:18:10|162507.7|162202.8|162511.9|162192.4|162519.5|162202.9|162504.2|162180.6|34
1652138300000|2022-05-09 23:18:20|162510.8|162191.8|162513.1|162174.8|162515.2|162203.4|162506.6|162171.6|32
1652138310000|2022-05-09 23:18:30|162515.5|162173.5|162512.7|162170.7|162515.5|162180.6|162507.1|162170.6|24
1652138320000|2022-05-09 23:18:40|162512.5|162171|162513|162171.4|162514.7|162182.4|162507.7|162171|22
1652138330000|2022-05-09 23:18:50|162512.4|162170.4|162509.9|162171.9|162513|162178.3|162506.8|162169.3|19
1652138340000|2022-05-09 23:19:00|162511.8|162172.9|162513.6|162171.6|162513.6|162188.5|162499.6|162170.7|16
1652138350000|2022-05-09 23:19:10|162513.9|162171.9|162512.2|162170.2|162513.9|162184.3|162499.5|162168.8|13
1652138360000|2022-05-09 23:19:20|162511.9|162169.9|162512.6|162171.7|162513.4|162173.3|162511.2|162169.9|14
1652138370000|2022-05-09 23:19:30|162510.4|162168.4|162510.5|162168.5|162512.1|162195.5|162490.3|162162.9|14
1652138380000|2022-05-09 23:19:40|162509|162167|162492.2|162190.8|162512.6|162196|162485.3|162167|23
1652138390000|2022-05-09 23:19:50|162488.9|162192.5|162504.8|162182|162512.9|162197.2|162488.4|162172.8|18
1652138400000|2022-05-09 23:20:00|162512.6|162173.6|162511.6|162169.6|162514.1|162185.2|162499.4|162167.9|22
1652138410000|2022-05-09 23:20:10|162512.2|162170.2|162513.7|162171.7|162513.8|162186.8|162497.7|162170.2|12
1652138420000|2022-05-09 23:20:20|162513.5|162171.5|162508.7|162166.7|162513.8|162171.8|162504.9|162165.8|15
1652138430000|2022-05-09 23:20:30|162508.8|162166.8|162505.9|162171.5|162512.9|162183.4|162501.4|162163.6|16
1652138440000|2022-05-09 23:20:40|162509.6|162167.6|162509.4|162167.4|162509.6|162181.7|162492.6|162166.5|12
1652138450000|2022-05-09 23:20:50|162509|162167|162508.7|162166.7|162510.2|162168.2|162508.5|162166.5|10
1652138460000|2022-05-09 23:21:00|162508.8|162166.8|162502.7|162168|162512.7|162182.9|162495.2|162166.8|11
1652138470000|2022-05-09 23:21:10|162504.5|162164.7|162506.9|162164.9|162507.8|162174.6|162498.6|162164.3|19
1652138480000|2022-05-09 23:21:20|162507.7|162165.7|162510|162168|162510|162168.9|162503.4|162162|14
1652138490000|2022-05-09 23:21:30|162508.4|162166.4|162510.3|162168.3|162510.3|162181.3|162496.6|162164.3|20
1652138500000|2022-05-09 23:21:40|162501.5|162179|162505.7|162163.7|162510.3|162179|162499.9|162157.9|17
1652138510000|2022-05-09 23:21:50|162505.6|162163.6|162503.9|162161.9|162506.3|162164.3|162503|162161|16
1652138520000|2022-05-09 23:22:00|162504.2|162162.2|162502.5|162164.7|162506.3|162176.5|162494.1|162161.1|14
1652138530000|2022-05-09 23:22:10|162502.2|162164.8|162501|162173.6|162506|162173.6|162500.5|162162.6|15
1652138540000|2022-05-09 23:22:20|162499.6|162175|162506.8|162167.9|162509.1|162188.7|162492.7|162155.9|13
1652138550000|2022-05-09 23:22:30|162502.1|162168.5|162504.3|162163.4|162512.4|162186.1|162491.3|162163.4|15
1652138560000|2022-05-09 23:22:40|162506.2|162164.2|162508.6|162166.6|162508.8|162169.8|162504.7|162164.2|12
1652138570000|2022-05-09 23:22:50|162505.7|162163.7|162515.5|162173.5|162515.5|162173.5|162505.7|162163.7|6
1652138580000|2022-05-09 23:23:00|162513.9|162171.9|162489.9|162188.3|162513.9|162188.3|162489.9|162169.6|6
1652138590000|2022-05-09 23:23:10|162488.7|162190.2|162505.2|162170.9|162513|162190.2|162488.7|162158.4|15
1652138600000|2022-05-09 23:23:20|162503.4|162161.4|162496.8|162178.7|162508.1|162184.7|162487.8|162161.4|16
1652138610000|2022-05-09 23:23:30|162499.7|162175.6|162511.8|162171.5|162512.1|162183.6|162491.2|162166.5|18
1652138620000|2022-05-09 23:23:40|162505.2|162176.9|162512.5|162170.5|162513.2|162176.9|162505.2|162169.3|11
1652138630000|2022-05-09 23:23:50|162511.9|162169.9|162506.8|162177.4|162512.6|162181.7|162501|162169.7|17
1652138640000|2022-05-09 23:24:00|162508.2|162175.3|162497.1|162181.1|162508.2|162181.1|162497|162169.6|16
1652138650000|2022-05-09 23:24:10|162481.2|162201|162493|162190.3|162498.3|162201.2|162481.2|162181.6|12
1652138660000|2022-05-09 23:24:20|162487.6|162194|162487.5|162177.2|162507.4|162196.2|162485.7|162162.4|9
1652138670000|2022-05-09 23:24:30|162499.4|162157.4|162493.4|162193.5|162512.9|162193.6|162480.5|162157.4|7
1652138680000|2022-05-09 23:24:40|162493.2|162204.6|162492.5|162182.6|162502.4|162204.6|162458.8|162171.5|8
1652138690000|2022-05-09 23:24:50|162498|162176.9|162491.3|162179.9|162508.2|162188.1|162485.5|162166.2|9
1652138700000|2022-05-09 23:25:00|162500.6|162166.9|162505.5|162182.8|162516.3|162185.6|162500.6|162164.7|23
1652138710000|2022-05-09 23:25:10|162511.2|162176.6|162501.1|162186.3|162516|162187.7|162499.6|162173.7|24
1652138720000|2022-05-09 23:25:20|162500.5|162185|162506.1|162181.3|162512.3|162185.6|162500.1|162175.4|18
1652138730000|2022-05-09 23:25:30|162499.2|162193|162513.6|162175.4|162516.9|162193|162497.4|162174.6|18
1652138740000|2022-05-09 23:25:40|162514.3|162175.7|162519.2|162177.2|162519.2|162187.9|162504.4|162173.9|18
1652138750000|2022-05-09 23:25:50|162515.3|162179.6|162506|162184.9|162519.2|162184.9|162506|162176.3|13
1652138760000|2022-05-09 23:26:00|162504.8|162184.7|162518|162176|162519.6|162197.6|162491.1|162175|20
1652138770000|2022-05-09 23:26:10|162517.1|162176.5|162518.4|162176.4|162518.4|162180.3|162513.9|162176|14
1652138780000|2022-05-09 23:26:20|162518.1|162176.1|162516.3|162174.3|162520.8|162178.8|162515.8|162173.8|15
1652138790000|2022-05-09 23:26:30|162516.6|162174.6|162512.7|162175.3|162517.7|162192|162501.5|162174.6|13
1652138800000|2022-05-09 23:26:40|162512.3|162176.3|162510.4|162175.1|162515.4|162190.5|162494.3|162174.7|15
1652138810000|2022-05-09 23:26:50|162502.7|162182|162505.4|162177.6|162510.3|162183|162499.8|162175.2|25
1652138820000|2022-05-09 23:27:00|162497.3|162186.5|162511|162175.4|162511|162188.2|162496.2|162175.4|27
1652138830000|2022-05-09 23:27:10|162510.9|162180|162511.8|162172.7|162511.9|162186.9|162497.8|162172.6|18
1652138840000|2022-05-09 23:27:20|162493.2|162190|162513.2|162171.2|162514.7|162190.1|162493.2|162170.5|18
1652138850000|2022-05-09 23:27:30|162513|162171|162510.1|162188.5|162515.8|162188.5|162507.2|162171|19
1652138860000|2022-05-09 23:27:40|162511.4|162186.7|162517.1|162179.1|162518.7|162187.6|162508.8|162178.1|21
1652138870000|2022-05-09 23:27:50|162512.6|162183.7|162518.6|162182.7|162519.7|162191.8|162507.2|162181.8|20
1652138880000|2022-05-09 23:28:00|162505.6|162192.9|162520.1|162178.1|162520.1|162193.8|162501.1|162177.9|22
1652138890000|2022-05-09 23:28:10|162519.9|162177.9|162519.4|162177.4|162520.6|162178.6|162519.4|162177.4|15
1652138900000|2022-05-09 23:28:20|162518.4|162176.4|162519.3|162177.3|162520.9|162178.9|162518.3|162176.3|12
1652138910000|2022-05-09 23:28:30|162518.8|162176.8|162520.3|162178.3|162520.3|162191.7|162502|162176.8|13
1652138920000|2022-05-09 23:28:40|162520.2|162178.2|162498.1|162198.4|162520.9|162208.3|162488.7|162177|29
1652138930000|2022-05-09 23:28:50|162500.9|162195.1|162499.8|162196|162505.3|162207.7|162486|162192.4|21
1652138940000|2022-05-09 23:29:00|162501.1|162194.3|162491|162202.7|162504.8|162206|162486.9|162192.4|21
1652138950000|2022-05-09 23:29:10|162493.3|162200.3|162518.7|162176.7|162518.7|162201.4|162492.7|162176.7|16
1652138960000|2022-05-09 23:29:20|162519.6|162177.6|162518.7|162176.7|162519.8|162196.5|162497|162176.7|14
1652138970000|2022-05-09 23:29:30|162517.9|162175.9|162510.1|162184.5|162518.2|162184.5|162509.7|162175.4|17
1652138980000|2022-05-09 23:29:40|162515.3|162178.3|162510.5|162181.6|162519|162191.3|162497.6|162176|24
1652138990000|2022-05-09 23:29:50|162507.4|162184.8|162506|162184.8|162509.5|162193.5|162496.4|162182.7|18
1652139000000|2022-05-09 23:30:00|162504.3|162184.7|162518|162176|162518|162195.7|162494.3|162175.9|19
1652139010000|2022-05-09 23:30:10|162517.9|162175.9|162516.9|162174.9|162519|162178|162515.7|162174.9|10
1652139020000|2022-05-09 23:30:20|162517.9|162175.9|162510.4|162183.9|162517.9|162187.9|162501.5|162174.6|21
1652139030000|2022-05-09 23:30:30|162508.1|162186.3|162502.7|162191.9|162513.1|162195.3|162497.3|162179.2|13
1652139040000|2022-05-09 23:30:40|162502.9|162191|162497.6|162196.3|162506.2|162200|162492|162188.5|12
1652139050000|2022-05-09 23:30:50|162500.3|162194.2|162491.1|162201.2|162521.2|162201.2|162491.1|162178.4|11
1652139060000|2022-05-09 23:31:00|162502.2|162194.4|162520.1|162178.1|162520.2|162194.4|162502.2|162176.6|11
1652139070000|2022-05-09 23:31:10|162519.5|162177.5|162518.2|162176.2|162519.5|162192.2|162499.6|162176.1|11
1652139080000|2022-05-09 23:31:20|162518.4|162176.4|162509|162178.1|162519.4|162184.1|162504.7|162174.7|16
1652139090000|2022-05-09 23:31:30|162509.4|162178.2|162504.6|162175.7|162519.4|162191.3|162495.1|162175.7|18
1652139100000|2022-05-09 23:31:40|162507.5|162173.7|162513.2|162174.5|162514.9|162178.6|162497.6|162167.4|15
1652139110000|2022-05-09 23:31:50|162513|162174.4|162491.6|162194.1|162514.8|162199.1|162488.2|162171|17
1652139120000|2022-05-09 23:32:00|162498|162188.6|162515.2|162173.2|162515.2|162190.5|162496.6|162173.2|10
1652139130000|2022-05-09 23:32:10|162502.4|162182.8|162508.2|162180.8|162510.6|162186|162500.1|162176.9|10
1652139140000|2022-05-09 23:32:20|162503.9|162184.6|162504.1|162181.3|162516.4|162194.1|162486.5|162173.2|13
1652139150000|2022-05-09 23:32:30|162514.3|162172.3|162500.6|162179.8|162516.8|162204.1|162477.9|162171.3|15
1652139160000|2022-05-09 23:32:40|162488.5|162187|162497.3|162178.4|162510.2|162190.5|162482.8|162165.1|35
1652139170000|2022-05-09 23:32:50|162497.2|162176.1|162503.9|162167.5|162509.3|162176.1|162497.2|162164.7|20
1652139180000|2022-05-09 23:33:00|162506.8|162167.6|162506.9|162164.9|162508|162167.6|162505.3|162164.8|17
1652139190000|2022-05-09 23:33:10|162502.9|162166.9|162496.4|162173|162506.8|162174.7|162495.5|162163.7|19
1652139200000|2022-05-09 23:33:20|162495.8|162174.1|162504.2|162174.8|162513.7|162192.6|162484|162164.7|32
1652139210000|2022-05-09 23:33:30|162506.2|162172.7|162504.8|162174.2|162507.2|162181|162499.7|162171.5|21
1652139220000|2022-05-09 23:33:40|162494.2|162182.9|162509.3|162167.3|162509.9|162182.9|162494.2|162166.8|20
1652139230000|2022-05-09 23:33:50|162509.4|162167.4|162501.3|162177.3|162512.6|162189.6|162491.3|162167.4|19
1652139240000|2022-05-09 23:34:00|162484.3|162191.9|162500.4|162174.8|162503.6|162191.9|162484.3|162171|18
1652139250000|2022-05-09 23:34:10|162502.2|162172.7|162488.9|162187|162502.2|162187|162488.9|162170.8|5
1652139260000|2022-05-09 23:34:20|162488.2|162186.5|162506.9|162167.5|162509.2|162186.5|162488.2|162165.2|26
1652139270000|2022-05-09 23:34:30|162508.4|162166.4|162504.1|162165.6|162509|162182.7|162488.5|162165.5|20
1652139280000|2022-05-09 23:34:40|162499.1|162170.6|162505|162163|162505.7|162171.9|162497.5|162162.5|20
1652139290000|2022-05-09 23:34:50|162504.8|162162.8|162495.6|162168.9|162504.8|162178.8|162487|162161.4|24
1652139300000|2022-05-09 23:35:00|162495.5|162168.8|162490.6|162171|162500.2|162172.9|162490.6|162160.2|26
1652139310000|2022-05-09 23:35:10|162495.2|162166.3|162502.2|162166.4|162502.8|162176|162485.3|162160.7|28
1652139320000|2022-05-09 23:35:20|162500.8|162167.9|162504.9|162167.6|162506.8|162187.1|162483.1|162163.4|32
1652139330000|2022-05-09 23:35:30|162505.2|162167.8|162501.3|162159.8|162508.2|162174.3|162495.9|162159.8|29
1652139340000|2022-05-09 23:35:40|162502.8|162160.8|162502.4|162165.2|162504.8|162171.6|162491.6|162159.3|22
1652139350000|2022-05-09 23:35:50|162496.2|162172.6|162489.3|162172.8|162504.7|162172.8|162489.3|162160.2|27
1652139360000|2022-05-09 23:36:00|162490.4|162171.3|162493.5|162168.7|162502.6|162175|162488.1|162160.6|24
1652139370000|2022-05-09 23:36:10|162494.4|162167.6|162499.3|162163|162502.1|162169.2|162494.4|162159.1|25
1652139380000|2022-05-09 23:36:20|162491.5|162155.2|162499.1|162162.6|162499.4|162176.2|162484.9|162155.2|21
1652139390000|2022-05-09 23:36:30|162502|162162.7|162496.3|162167.4|162502.1|162172.7|162486.7|162160|28
1652139400000|2022-05-09 23:36:40|162489.8|162169.8|162490.1|162162|162499|162174.1|162484.9|162158.8|29
1652139410000|2022-05-09 23:36:50|162489.8|162162.6|162490.3|162158.6|162495.3|162175.5|162475.3|162153.5|22
1652139420000|2022-05-09 23:37:00|162489|162160.3|162490.6|162167.4|162495.7|162168.9|162481.2|162154.4|23
1652139430000|2022-05-09 23:37:10|162489.5|162168.6|162493.9|162171.5|162496|162175.5|162478.6|162165.2|25
1652139440000|2022-05-09 23:37:20|162493.8|162171.2|162501|162159|162502|162183.4|162476.2|162158.4|20
1652139450000|2022-05-09 23:37:30|162495.8|162167.2|162489.2|162171.3|162495.8|162190.6|162469.5|162161.5|23
1652139460000|2022-05-09 23:37:40|162494.6|162166.6|162484.4|162169.5|162502|162171.6|162483.2|162159.4|17
1652139470000|2022-05-09 23:37:50|162481.7|162171.9|162501.8|162159.8|162501.8|162176.2|162481.7|162159|17
1652139480000|2022-05-09 23:38:00|162501.9|162159.9|162480.6|162177|162501.9|162182.9|162472.6|162157.2|15
1652139490000|2022-05-09 23:38:10|162479.4|162179.3|162479.8|162181.4|162483.4|162184.4|162472|162177.7|19
1652139500000|2022-05-09 23:38:20|162480.2|162181.6|162479.2|162172.7|162501.5|162186.6|162464.9|162158.4|26
1652139510000|2022-05-09 23:38:30|162490.8|162167.4|162494.4|162163.5|162495.4|162178.7|162471.7|162163.5|20
1652139520000|2022-05-09 23:38:40|162494.6|162164.4|162480.6|162164.5|162495|162169.4|162480.6|162161.6|14
1652139530000|2022-05-09 23:38:50|162494.5|162152.5|162479.8|162174.3|162502.7|162174.3|162479.8|162152.5|17
1652139540000|2022-05-09 23:39:00|162483.2|162177.5|162502.7|162160.7|162502.7|162186|162472.2|162160.7|16
1652139550000|2022-05-09 23:39:10|162503.7|162161.7|162495.5|162154|162504.6|162185.2|162467.4|162154|17
1652139560000|2022-05-09 23:39:20|162497.6|162155.6|162496.7|162161.5|162500.7|162165.2|162490.4|162155.5|21
1652139570000|2022-05-09 23:39:30|162500.6|162158.6|162497.9|162160.1|162501.3|162168.8|162492.1|162158.6|20
1652139580000|2022-05-09 23:39:40|162495.8|162162.2|162502.9|162160.9|162503|162166.8|162492.3|162160.6|12
1652139590000|2022-05-09 23:39:50|162502.8|162160.8|162484.1|162179.1|162504.1|162210.7|162448|162153.7|18
1652139600000|2022-05-09 23:40:00|162501.3|162159.3|162502.7|162162.5|162502.7|162197.3|162458.5|162157.2|29
1652139610000|2022-05-09 23:40:10|162499.9|162166.3|162504.4|162162.4|162504.6|162168.1|162494.6|162159.5|23
1652139620000|2022-05-09 23:40:20|162499.1|162157.1|162500|162158|162500|162158|162496.9|162155.4|13
1652139630000|2022-05-09 23:40:30|162498.8|162156.8|162495.8|162160.7|162499.2|162170.8|162487.1|162156.5|21
1652139640000|2022-05-09 23:40:40|162494.4|162162.5|162483.9|162173.9|162500|162185.6|162474.8|162156|25
1652139650000|2022-05-09 23:40:50|162496.6|162162.5|162463.8|162192.2|162496.6|162205.1|162446|162162.5|6
1652139660000|2022-05-09 23:41:00|162471.1|162188.5|162485.1|162172|162498.4|162191|162461.5|162156.4|13
1652139670000|2022-05-09 23:41:10|162479.2|162178.1|162496.2|162161.9|162500.9|162185.8|162472.6|162158.5|15
1652139680000|2022-05-09 23:41:20|162492.1|162165|162489|162168|162498.4|162169.9|162485.2|162159.6|16
1652139690000|2022-05-09 23:41:30|162488.8|162167.8|162483.4|162171.9|162491.9|162181.4|162476.6|162166.5|17
1652139700000|2022-05-09 23:41:40|162480.9|162175.5|162480.1|162173.3|162488.6|162178.1|162470.4|162164.9|14
1652139710000|2022-05-09 23:41:50|162479.2|162173.4|162468.3|162182.4|162488.3|162190.5|162456.2|162166.5|21
1652139720000|2022-05-09 23:42:00|162465|162186.4|162477.2|162161|162499.1|162187.9|162465|162153.8|15
1652139730000|2022-05-09 23:42:10|162481.4|162155.9|162476.9|162168.6|162484.1|162173|162470.6|162155.9|24
1652139740000|2022-05-09 23:42:20|162475.4|162175.2|162468.5|162178.2|162483.5|162180|162466.7|162169.4|18
1652139750000|2022-05-09 23:42:30|162469.4|162177.7|162477.6|162166.9|162487.5|162182.5|162461.3|162161.4|10
1652139760000|2022-05-09 23:42:40|162481.7|162164.7|162470.9|162160.2|162498.2|162176.1|162458.6|162153.3|17
1652139770000|2022-05-09 23:42:50|162466|162163.5|162472.7|162161.6|162496.2|162215|162460.7|162149.6|21
1652139780000|2022-05-09 23:43:00|162487.3|162145.3|162466.1|162162.8|162487.3|162170.8|162461|162145.3|21
1652139790000|2022-05-09 23:43:10|162464.7|162158|162485.2|162149.6|162485.2|162172|162453|162149.6|15
1652139800000|2022-05-09 23:43:20|162478.9|162151.4|162486.3|162148.7|162488.1|162151.4|162478.9|162141.8|5
1652139810000|2022-05-09 23:43:30|162479.9|162152.3|162477.4|162170.2|162496.7|162177.9|162471.7|162145.7|9
1652139820000|2022-05-09 23:43:40|162488.4|162160|162470.9|162156.8|162494|162163|162453.4|162145.3|18
1652139830000|2022-05-09 23:43:50|162477.3|162150.6|162487.2|162151.5|162490.6|162162.1|162474|162148.4|9
1652139840000|2022-05-09 23:44:00|162460.4|162148.7|162475.8|162160|162478.5|162163.3|162454.6|162147.1|22
1652139850000|2022-05-09 23:44:10|162469.2|162163.8|162481.3|162163|162486.6|162167.7|162466.5|162153.7|22
1652139860000|2022-05-09 23:44:20|162481.1|162168.6|162474|162175.6|162493.6|162177.7|162460.1|162150.7|20
1652139870000|2022-05-09 23:44:30|162470.4|162177|162481|162147.1|162482.3|162182.7|162453.3|162146.2|19
1652139880000|2022-05-09 23:44:40|162473.5|162152.9|162487|162158.2|162491.5|162158.2|162473.5|162146.4|13
1652139890000|2022-05-09 23:44:50|162494.2|162152.2|162468.2|162153.4|162494.2|162157.4|162468.2|162150.9|9
1652139900000|2022-05-09 23:45:00|162467.4|162152.7|162467.2|162178.3|162472.7|162178.3|162458.2|162152.7|17
1652139910000|2022-05-09 23:45:10|162467|162178.6|162462.8|162180.5|162482.5|162190.8|162442.7|162171.2|15
1652139920000|2022-05-09 23:45:20|162465|162179.6|162493.3|162151.3|162493.3|162179.6|162465|162150.7|9
1652139930000|2022-05-09 23:45:30|162489.6|162154.3|162464.5|162165.8|162489.6|162178|162458.1|162149.1|12
1652139940000|2022-05-09 23:45:40|162470.7|162165.5|162476.2|162170.4|162478.6|162173.9|162467.4|162165.2|7
1652139950000|2022-05-09 23:45:50|162493.5|162151.5|162483|162181.7|162493.5|162182.6|162471.5|162151.5|19
1652139960000|2022-05-09 23:46:00|162481|162182.8|162479.2|162174.8|162486.8|162185.6|162470.6|162144.8|23
1652139970000|2022-05-09 23:46:10|162487.1|162172.7|162483.4|162174.6|162494.1|162186.4|162473.7|162159.1|23
1652139980000|2022-05-09 23:46:20|162480.7|162172.8|162490.3|162183.1|162510.9|162187.5|162474.8|162160.4|31
1652139990000|2022-05-09 23:46:30|162496|162175.6|162494.2|162183.4|162504.4|162187.7|162490.9|162161|28
1652140000000|2022-05-09 23:46:40|162501.6|162168.4|162488.2|162196.7|162501.9|162200.1|162483.8|162168.4|27
1652140010000|2022-05-09 23:46:50|162493.1|162192.2|162495.9|162190|162497.6|162197.3|162485|162185.3|30
1652140020000|2022-05-09 23:47:00|162496.8|162188.6|162485.2|162213|162511.9|162213|162478.6|162169.9|22
1652140030000|2022-05-09 23:47:10|162481.7|162216.9|162491.3|162182|162494.5|162234.2|162451.2|162178.2|19
1652140040000|2022-05-09 23:47:20|162494.2|162199.2|162475.2|162207.7|162500.8|162212.4|162475.2|162184.2|16
1652140050000|2022-05-09 23:47:30|162478.1|162205.9|162478.9|162202.8|162499|162214.3|162467.2|162178.6|24
1652140060000|2022-05-09 23:47:40|162484.4|162217.4|162490.1|162205.8|162491.6|162232.2|162475.8|162205.7|26
1652140070000|2022-05-09 23:47:50|162488.9|162207|162484.9|162220.4|162489.9|162229.5|162466.6|162203.7|27
1652140080000|2022-05-09 23:48:00|162488.1|162216.3|162483.8|162200.9|162491.1|162227.2|162479.6|162197.2|26
1652140090000|2022-05-09 23:48:10|162484.3|162200.1|162496.8|162183.8|162498.7|162208.8|162476.1|162183.8|19
1652140100000|2022-05-09 23:48:20|162490.8|162189.5|162492.3|162192.8|162494.9|162203.5|162480.3|162186.7|20
1652140110000|2022-05-09 23:48:30|162488.8|162196.3|162501.3|162184.2|162501.3|162212.8|162470.6|162184.2|20
1652140120000|2022-05-09 23:48:40|162498.5|162186|162487|162202.6|162502.8|162208.5|162481.9|162183.6|20
1652140130000|2022-05-09 23:48:50|162490|162200.7|162504.2|162189.4|162504.6|162214.7|162466.1|162189.2|21
1652140140000|2022-05-09 23:49:00|162488.6|162202.8|162511.4|162199.2|162511.4|162208.2|162481.6|162194.6|17
1652140150000|2022-05-09 23:49:10|162513.2|162197.3|162521.9|162182|162523.2|162207.3|162495.8|162181.2|19
1652140160000|2022-05-09 23:49:20|162515.9|162188.3|162518.1|162185.9|162523.5|162193.4|162510.5|162183.1|13
1652140170000|2022-05-09 23:49:30|162515.2|162188.7|162498.5|162210.5|162515.4|162211.9|162497|162188.6|18
1652140180000|2022-05-09 23:49:40|162497|162211.8|162515.4|162190.1|162520.7|162212.6|162496|162184.3|21
1652140190000|2022-05-09 23:49:50|162512.3|162190|162509.5|162196.5|162515.8|162199.3|162506.7|162190|13
1652140200000|2022-05-09 23:50:00|162505.7|162200.3|162508.2|162205.8|162509.1|162213.6|162494.2|162200.3|21
1652140210000|2022-05-09 23:50:10|162503.9|162209.9|162515.3|162191.7|162523.9|162209.9|162503.9|162181.9|15
1652140220000|2022-05-09 23:50:20|162519.3|162187.1|162513|162196.6|162519.3|162201.8|162507.1|162187.1|10
1652140230000|2022-05-09 23:50:30|162503.7|162205|162497.2|162215.6|162513.3|162221.4|162489|162197|10
1652140240000|2022-05-09 23:50:40|162491.4|162219.4|162494.7|162216.4|162503.1|162235.1|162476.6|162211.1|6
1652140250000|2022-05-09 23:50:50|162480.7|162224.8|162508.2|162203.8|162508.4|162249.7|162456.9|162203.8|10
1652140260000|2022-05-09 23:51:00|162464.3|162244.4|162480.6|162232.4|162533.5|162244.4|162464.3|162191.5|6
1652140270000|2022-05-09 23:51:10|162480.3|162231.3|162486.8|162213.4|162504.9|162232.7|162468.5|162200.6|16
1652140280000|2022-05-09 23:51:20|162491.3|162207.8|162481.2|162196.7|162495.3|162211.5|162474.1|162196.7|17
1652140290000|2022-05-09 23:51:30|162475.1|162201|162485.7|162196.3|162494.4|162201|162475.1|162193.2|9
1652140300000|2022-05-09 23:51:40|162485.8|162196.2|162481.2|162201.9|162485.8|162211.2|162462.9|162196.2|10
1652140310000|2022-05-09 23:51:50|162481.3|162198|162474.2|162208.8|162489.9|162214.3|162469.6|162197.9|18
1652140320000|2022-05-09 23:52:00|162475.5|162207.5|162505.2|162182|162516.5|162207.5|162470.1|162176.2|20
1652140330000|2022-05-09 23:52:10|162493.6|162193.7|162515.8|162175.4|162515.8|162201.8|162487.2|162173.4|12
1652140340000|2022-05-09 23:52:20|162518.7|162176.7|162501.5|162193.7|162518.7|162193.7|162485.1|162170.9|14
1652140350000|2022-05-09 23:52:30|162503.5|162194.9|162520|162191.9|162522.5|162202.9|162497.9|162184|17
1652140360000|2022-05-09 23:52:40|162519.8|162192.3|162495.3|162195.7|162519.8|162201.2|162491.1|162189.1|17
1652140370000|2022-05-09 23:52:50|162514.8|162179.2|162527.8|162188.1|162528.9|162197.7|162489.9|162179.2|18
1652140380000|2022-05-09 23:53:00|162519.8|162194.7|162484.3|162193.3|162524.1|162196.2|162484.3|162179.9|19
1652140390000|2022-05-09 23:53:10|162492.1|162194.8|162508.4|162174.1|162508.4|162197.8|162487.2|162172.7|12
1652140400000|2022-05-09 23:53:20|162504|162178.5|162491.3|162185.3|162514.6|162189.9|162489.7|162178.5|18
1652140410000|2022-05-09 23:53:30|162493.1|162183.4|162514.5|162172.7|162516.5|162183.4|162493.1|162172.7|8
1652140420000|2022-05-09 23:53:40|162507.6|162177.4|162496|162195.7|162507.6|162204.9|162477.1|162177.4|8
1652140430000|2022-05-09 23:53:50|162509.9|162181|162525|162200.4|162530.5|162225.6|162476|162180.2|16
1652140440000|2022-05-09 23:54:00|162531|162189.1|162528.5|162193.6|162534.1|162210.3|162514.3|162188.6|22
1652140450000|2022-05-09 23:54:10|162521.8|162200.1|162504.2|162195.7|162527.9|162211.6|162504.2|162190.6|15
1652140460000|2022-05-09 23:54:20|162508.2|162195.6|162513.3|162186.4|162516.2|162200.8|162496.4|162184.4|14
1652140470000|2022-05-09 23:54:30|162504.1|162192.7|162523.2|162181.2|162523.2|162199.1|162501|162181.2|9
1652140480000|2022-05-09 23:54:40|162522.5|162180.5|162497|162191.5|162522.5|162191.5|162490.6|162179.7|5
1652140490000|2022-05-09 23:54:50|162489.3|162201.2|162491.6|162224.6|162508.7|162227.9|162466.8|162170.7|14
1652140500000|2022-05-09 23:55:00|162523.2|162187.5|162499.8|162183.5|162524.7|162187.5|162479.7|162157.5|24
1652140510000|2022-05-09 23:55:10|162503.1|162178|162502.9|162172.3|162515.2|162182.3|162496|162169.4|14
1652140520000|2022-05-09 23:55:20|162504.8|162173.8|162498.1|162173.1|162508.8|162182.3|162493.7|162168.1|22
1652140530000|2022-05-09 23:55:30|162494.5|162171.7|162503.8|162162.1|162503.8|162185.1|162470.6|162161.7|17
1652140540000|2022-05-09 23:55:40|162502.2|162165.7|162496|162188.9|162508.8|162188.9|162487.1|162165.7|19
1652140550000|2022-05-09 23:55:50|162495.3|162180|162510.2|162169.1|162514.2|162186.2|162481.1|162158.5|28
1652140560000|2022-05-09 23:56:00|162508.5|162169|162480.5|162198.1|162508.5|162198.1|162479.7|162162.2|26
1652140570000|2022-05-09 23:56:10|162479.8|162199.1|162493.2|162180.1|162499.8|162199.1|162475.9|162171.9|21
1652140580000|2022-05-09 23:56:20|162493.7|162178.1|162500.9|162185.5|162501.8|162187.3|162485.4|162173.8|15
1652140590000|2022-05-09 23:56:30|162503|162183.9|162498.3|162175.5|162505.7|162196.6|162478|162173.5|19
1652140600000|2022-05-09 23:56:40|162487.5|162181.2|162494.9|162183.8|162503.1|162193.9|162483.6|162177.7|17
1652140610000|2022-05-09 23:56:50|162490.7|162184.5|162491|162187|162494.6|162193.3|162481.5|162180.6|18
1652140620000|2022-05-09 23:57:00|162476.1|162209.2|162486.7|162192.8|162495.3|162209.5|162473.6|162180.3|14
1652140630000|2022-05-09 23:57:10|162501.3|162177.1|162500.9|162177.7|162501.3|162194.3|162480.2|162177.1|16
1652140640000|2022-05-09 23:57:20|162500.4|162176.3|162492.1|162197|162504.3|162200.8|162489.9|162175.7|20
1652140650000|2022-05-09 23:57:30|162490.2|162200.9|162476.2|162210.2|162502.9|162217|162463.8|162186.2|13
1652140660000|2022-05-09 23:57:40|162476.1|162207|162504.3|162186.9|162505.4|162211.2|162476.1|162180.4|14
1652140670000|2022-05-09 23:57:50|162518.2|162178.5|162491.1|162190.4|162518.2|162210.2|162475.3|162175.6|15
1652140680000|2022-05-09 23:58:00|162488.1|162191.9|162490.6|162198|162497.8|162198|162483.5|162186.1|10
1652140690000|2022-05-09 23:58:10|162502|162186.5|162469.1|162210.3|162504.7|162211.1|162468.8|162180.5|10
1652140700000|2022-05-09 23:58:20|162495.8|162185.2|162468.8|162203|162495.8|162203.1|162464.2|162185.2|9
1652140710000|2022-05-09 23:58:30|162473.2|162201.4|162508.6|162194.9|162511.5|162211|162453.6|162189|12
1652140720000|2022-05-09 23:58:40|162508|162192.2|162499.7|162192.3|162530.1|162200.1|162499.7|162177.9|16
1652140730000|2022-05-09 23:58:50|162501.8|162185.3|162500.6|162187.1|162525.3|162211|162473.3|162182.5|16
1652140740000|2022-05-09 23:59:00|162500.8|162189.5|162493.9|162197.9|162507.1|162206.5|162489.5|162189.5|22
1652140750000|2022-05-09 23:59:10|162514.5|162187.9|162502.9|162196|162518.1|162199.9|162493.6|162187.9|15
1652140760000|2022-05-09 23:59:20|162495.8|162203.8|162504.3|162198.2|162508.3|162209.4|162495.4|162188.1|21
1652140770000|2022-05-09 23:59:30|162500.8|162201|162497.5|162211.5|162507.6|162217.6|162483.1|162194|14
1652140780000|2022-05-09 23:59:40|162518.3|162181.3|162500.6|162197.1|162523.1|162204.2|162489.7|162181.1|13
1652140790000|2022-05-09 23:59:50|162498.5|162207.4|162509.2|162194.5|162515.1|162207.4|162486.2|162183.6|19
1652140800000|2022-05-10 00:00:00|162505.3|162188.9|162495.8|162207.1|162521.4|162210.1|162492|162178.6|22
1652140810000|2022-05-10 00:00:10|162509.8|162190.9|162502.7|162203.9|162516.8|162209|162487|162166.9|18
1652140820000|2022-05-10 00:00:20|162506.4|162200.6|162522.2|162210.6|162528.2|162214.4|162503.7|162200.6|24
1652140830000|2022-05-10 00:00:30|162521.9|162211.4|162515.8|162226.2|162521.9|162252.2|162483.7|162211.4|22
1652140840000|2022-05-10 00:00:40|162502.7|162228.6|162503.1|162243.7|162525.2|162244.5|162494.6|162213.1|13
1652140850000|2022-05-10 00:00:50|162502.9|162245.5|162513.3|162225.7|162526.9|162245.5|162502.9|162220.7|17
1652140860000|2022-05-10 00:01:00|162506.7|162230.2|162548.3|162242.6|162551.6|162280|162501.3|162221.3|30
1652140870000|2022-05-10 00:01:10|162552.7|162240.5|162532.8|162265.4|162552.7|162269.5|162522.1|162240.5|25
1652140880000|2022-05-10 00:01:20|162537.8|162260|162541.5|162264.4|162542.6|162267.8|162528.2|162251.4|24
1652140890000|2022-05-10 00:01:30|162541.2|162266.2|162512.2|162271.4|162543.7|162281.7|162512.2|162242.8|32
1652140900000|2022-05-10 00:01:40|162515.4|162269.8|162511.1|162284.4|162523.1|162284.4|162501.1|162266|31
1652140910000|2022-05-10 00:01:50|162510.9|162287.9|162492|162229.4|162545|162287.9|162479.6|162223.9|34
1652140920000|2022-05-10 00:02:00|162499|162230.6|162508.2|162237.8|162511.7|162240.2|162482.8|162228.2|29
1652140930000|2022-05-10 00:02:10|162505.7|162235.6|162497.2|162229.7|162508|162246|162492.5|162225|32
1652140940000|2022-05-10 00:02:20|162496.9|162229.9|162468.3|162250.5|162505.2|162283|162413|162219.5|33
1652140950000|2022-05-10 00:02:30|162459.9|162242|162467.1|162261.1|162473.8|162297.8|162422.9|162242|28
1652140960000|2022-05-10 00:02:40|162470.2|162299.8|162537.8|162278.8|162547.4|162300.2|162427.8|162248.5|30
1652140970000|2022-05-10 00:02:50|162540.1|162276.7|162537.9|162270.7|162550.2|162285.6|162519.1|162267.6|33
1652140980000|2022-05-10 00:03:00|162535.3|162273.3|162489.4|162275.3|162540.2|162322.3|162443.6|162264.4|31
1652140990000|2022-05-10 00:03:10|162449.5|162319.5|162478.3|162230.1|162515.9|162319.5|162449.5|162218.3|31
1652141000000|2022-05-10 00:03:20|162477.5|162230.4|162506|162248.6|162516.5|162256.6|162477.5|162221.8|28
1652141010000|2022-05-10 00:03:30|162504.4|162250|162494.8|162246.1|162513.4|162250|162494.8|162236.6|29
1652141020000|2022-05-10 00:03:40|162501|162242.2|162450.8|162246|162501|162298|162414.1|162233|29
1652141030000|2022-05-10 00:03:50|162451|162231|162469.5|162258|162485.8|162279.9|162409.9|162231|30
1652141040000|2022-05-10 00:04:00|162468.7|162261.5|162495.8|162277|162506.4|162312.7|162440|162244|34
1652141050000|2022-05-10 00:04:10|162495.7|162280.3|162436|162306|162497.4|162320|162436|162251.9|28
1652141060000|2022-05-10 00:04:20|162436.5|162306.5|162482.2|162273.9|162500.9|162309.1|162436.5|162258.6|27
1652141070000|2022-05-10 00:04:30|162482.4|162274.2|162444.6|162314.6|162487.1|162315.9|162442|162272|26
1652141080000|2022-05-10 00:04:40|162443|162313|162503.1|162254.6|162519.9|162318.9|162443|162254.3|30
1652141090000|2022-05-10 00:04:50|162508.1|162251.7|162498.8|162240.3|162508.1|162267.1|162485.5|162235.4|27
1652141100000|2022-05-10 00:05:00|162503.1|162236.4|162488.3|162231.8|162503.1|162242.2|162481.7|162228|30
1652141110000|2022-05-10 00:05:10|162486.9|162232.8|162493.9|162252.3|162499.6|162252.3|162474.4|162227.3|30
1652141120000|2022-05-10 00:05:20|162491.5|162254.5|162492.7|162271.7|162532|162281.5|162484.5|162241.5|28
1652141130000|2022-05-10 00:05:30|162500.5|162265.2|162505.8|162262.8|162520.2|162272.5|162494.5|162252|22
1652141140000|2022-05-10 00:05:40|162504.4|162263.2|162508.2|162255.5|162513.6|162267.1|162498.4|162254.6|22
1652141150000|2022-05-10 00:05:50|162506.8|162258.1|162521|162247|162527|162317.6|162443.5|162246.1|35
1652141160000|2022-05-10 00:06:00|162509|162250.6|162504.2|162246.7|162516.1|162259.2|162493.3|162238.4|33
1652141170000|2022-05-10 00:06:10|162501.2|162246.2|162503.1|162238.7|162508.8|162248.4|162495.3|162231.9|32
1652141180000|2022-05-10 00:06:20|162504.4|162239.8|162472.3|162267.6|162518.4|162313.7|162430.6|162238.3|34
1652141190000|2022-05-10 00:06:30|162472|162271.2|162504.6|162246.6|162511.5|162273.6|162472|162240.6|31
1652141200000|2022-05-10 00:06:40|162503.8|162245.1|162501.9|162246.1|162507.3|162250.9|162497.2|162242.4|33
1652141210000|2022-05-10 00:06:50|162503.1|162242.3|162483.4|162214.9|162509.2|162252.1|162471.5|162208.8|34
1652141220000|2022-05-10 00:07:00|162481.7|162216|162493.1|162220.4|162496.8|162230.1|162464|162211.5|30
1652141230000|2022-05-10 00:07:10|162492.6|162223.3|162483.1|162230.6|162492.6|162235.8|162474.5|162223.3|19
1652141240000|2022-05-10 00:07:20|162483.7|162230.2|162487.6|162252.9|162499.1|162262.2|162453.9|162221.9|26
1652141250000|2022-05-10 00:07:30|162486.9|162252.2|162492.9|162240.6|162502|162259.3|162476.5|162240.6|27
1652141260000|2022-05-10 00:07:40|162495.1|162242.4|162492.7|162245.8|162510|162260.3|162484|162233.3|28
1652141270000|2022-05-10 00:07:50|162501.3|162243.2|162507.3|162249.5|162517.7|162258.8|162499.8|162241.9|33
1652141280000|2022-05-10 00:08:00|162507.9|162253|162495.3|162246|162511.7|162259.3|162495.3|162242.4|31
1652141290000|2022-05-10 00:08:10|162494.9|162242|162494.7|162250.5|162502|162250.5|162492.4|162237.3|29
1652141300000|2022-05-10 00:08:20|162497.3|162250.3|162496.2|162246.2|162509.1|162254.4|162496.2|162239|26
1652141310000|2022-05-10 00:08:30|162498.8|162243.3|162506.8|162242.2|162510.9|162271.8|162481.3|162210|34
1652141320000|2022-05-10 00:08:40|162504.2|162252.5|162487.1|162236.7|162504.2|162252.5|162479.9|162228.4|27
1652141330000|2022-05-10 00:08:50|162486|162233.9|162483.8|162231|162489.9|162237.1|162479.8|162223.7|34
1652141340000|2022-05-10 00:09:00|162483.6|162229.9|162489.5|162258.8|162511.1|162271.7|162470.8|162228.6|34
1652141350000|2022-05-10 00:09:10|162465.9|162239.4|162495.4|162268.8|162530.2|162299.9|162413.3|162219.4|33
1652141360000|2022-05-10 00:09:20|162504.6|162260.6|162462.4|162260.5|162510.9|162297.4|162423.8|162211.2|34
1652141370000|2022-05-10 00:09:30|162491.9|162257.2|162499.1|162247.3|162526.7|162257.2|162466.2|162212.2|36
1652141380000|2022-05-10 00:09:40|162498.4|162251.5|162518.3|162252|162520.4|162256.6|162487.7|162238.9|29
1652141390000|2022-05-10 00:09:50|162519.9|162254.4|162519.5|162252.3|162520.2|162265.7|162503.8|162249.4|27
1652141400000|2022-05-10 00:10:00|162514.1|162257.2|162463.3|162333.3|162538.6|162333.3|162463.3|162251.2|30
1652141410000|2022-05-10 00:10:10|162509.6|162294.5|162489.9|162287.9|162509.6|162301|162489.9|162277|30
1652141420000|2022-05-10 00:10:20|162493.1|162287.1|162534.7|162302.4|162548.2|162311.8|162493.1|162263|33
1652141430000|2022-05-10 00:10:30|162527.7|162311.4|162530.2|162323.8|162537.1|162324.9|162521|162304.6|35
1652141440000|2022-05-10 00:10:40|162529.6|162321.9|162502|162372|162533.9|162372|162502|162316.6|35
1652141450000|2022-05-10 00:10:50|162518.7|162388.7|162516.1|162386.1|162572.2|162395.8|162512.6|162352.5|35
1652141460000|2022-05-10 00:11:00|162515.9|162385.9|162515.2|162385.2|162518.4|162388.4|162512.5|162382.5|33
1652141470000|2022-05-10 00:11:10|162513.4|162383.4|162514.4|162384.4|162515.5|162385.5|162511.8|162381.8|34
1652141480000|2022-05-10 00:11:20|162503.2|162373.2|162499.8|162369.8|162506.1|162376.1|162499.5|162369.5|28
1652141490000|2022-05-10 00:11:30|162504.7|162374.7|162503.2|162373.2|162512.7|162382.7|162486.1|162356.1|33
1652141500000|2022-05-10 00:11:40|162505.1|162375.1|162513.6|162383.6|162518.5|162388.5|162503.4|162373.4|31
1652141510000|2022-05-10 00:11:50|162516.9|162386.9|162514|162384|162519.1|162389.1|162512.7|162382.7|27
1652141520000|2022-05-10 00:12:00|162516.6|162386.6|162530.3|162400.3|162531.8|162401.8|162514.5|162384.5|32
1652141530000|2022-05-10 00:12:10|162530.2|162400.2|162512|162382|162559|162403.2|162508.1|162326.7|28
1652141540000|2022-05-10 00:12:20|162523.2|162393.2|162508.1|162378.1|162529|162399|162508.1|162378.1|32
1652141550000|2022-05-10 00:12:30|162508|162378|162725.8|162500.6|162759.6|162528.3|162507.1|162377.1|39
1652141560000|2022-05-10 00:12:40|162713|162501.9|162672.5|162542.5|162716.1|162544.8|162671.9|162501.9|31
1652141570000|2022-05-10 00:12:50|162672.3|162542.3|162706.2|162504.1|162709.5|162546.1|162672.3|162503.1|29
1652141580000|2022-05-10 00:13:00|162669.8|162539.8|162704.4|162501.7|162753.8|162547.3|162653.6|162471|33
1652141590000|2022-05-10 00:13:10|162670.8|162540.8|162667.3|162537.3|162726|162549.6|162648.8|162501.8|27
1652141600000|2022-05-10 00:13:20|162675.3|162545.3|162673.4|162543.4|162722.2|162554.5|162672.4|162516.2|28
1652141610000|2022-05-10 00:13:30|162672|162542|162667.2|162537.2|162675.8|162545.8|162665.8|162535.8|29
1652141620000|2022-05-10 00:13:40|162668.6|162538.6|162665.6|162535.6|162668.9|162538.9|162663.8|162533.8|25
1652141630000|2022-05-10 00:13:50|162664.8|162534.8|162666.3|162536.3|162668.9|162538.9|162664.6|162534.6|23
1652141640000|2022-05-10 00:14:00|162666.6|162536.6|162702.8|162502.7|162702.8|162538.8|162653.3|162492.4|28
1652141650000|2022-05-10 00:14:10|162664.6|162534.6|162657.9|162527.9|162699.7|162534.6|162643.9|162494.4|29
1652141660000|2022-05-10 00:14:20|162658.8|162528.8|162706.9|162576.9|162706.9|162576.9|162655.8|162525.8|28
1652141670000|2022-05-10 00:14:30|162746.2|162543.7|162713.2|162583.2|162752.6|162583.7|162704.9|162539.5|37
1652141680000|2022-05-10 00:14:40|162713.5|162583.5|162714.6|162584.6|162752.9|162588.4|162712.8|162550.9|36
1652141690000|2022-05-10 00:14:50|162714.5|162584.5|162720.4|162590.4|162722.3|162592.3|162713.9|162583.9|35
1652141700000|2022-05-10 00:15:00|162717.2|162587.2|162727.3|162597.3|162732|162602|162715.6|162585.6|37
1652141710000|2022-05-10 00:15:10|162707.2|162577.2|162710.7|162580.7|162712.8|162582.8|162704.8|162574.8|37
1652141720000|2022-05-10 00:15:20|162710.8|162580.8|162718.6|162588.6|162724.5|162594.5|162710.5|162580.5|39
1652141730000|2022-05-10 00:15:30|162717.5|162587.5|162710.7|162580.7|162720.6|162590.6|162710.5|162580.5|36
1652141740000|2022-05-10 00:15:40|162711.1|162581.1|162700.7|162570.7|162711.1|162581.1|162687.7|162557.7|39
1652141750000|2022-05-10 00:15:50|162700|162570|162704.1|162574.1|162705.1|162575.1|162699.3|162569.3|35
1652141760000|2022-05-10 00:16:00|162704|162574|162716.7|162586.7|162722.9|162592.9|162702.4|162572.4|36
1652141770000|2022-05-10 00:16:10|162716.5|162586.5|162725.1|162595.1|162732.6|162602.6|162713|162583|36
1652141780000|2022-05-10 00:16:20|162721.3|162591.3|162702.3|162572.3|162745.3|162593.4|162697.1|162532.9|40
1652141790000|2022-05-10 00:16:30|162698.8|162568.8|162697.3|162567.3|162710.2|162580.2|162690.1|162560.1|37
1652141800000|2022-05-10 00:16:40|162697.5|162567.5|162699.5|162569.5|162705.2|162575.2|162694.3|162564.3|24
1652141810000|2022-05-10 00:16:50|162699.2|162569.2|162703|162573|162704.3|162574.3|162697.2|162567.2|24
1652141820000|2022-05-10 00:17:00|162702.2|162572.2|162698.6|162568.6|162707.1|162577.1|162697.9|162567.9|23
1652141830000|2022-05-10 00:17:10|162698|162568|162711.7|162581.7|162712.2|162582.2|162697.9|162567.9|14
1652141840000|2022-05-10 00:17:20|162710.6|162580.6|162705|162575|162712.3|162582.3|162698.3|162568.3|18
1652141850000|2022-05-10 00:17:30|162703.3|162573.3|162720.3|162590.3|162720.3|162590.3|162703|162573|15
1652141860000|2022-05-10 00:17:40|162718.8|162588.8|162704.1|162574.1|162718.8|162588.8|162704.1|162574.1|24
1652141870000|2022-05-10 00:17:50|162703.1|162573.1|162746.3|162538.4|162748.3|162584.1|162703.1|162538.4|21
1652141880000|2022-05-10 00:18:00|162713.2|162583.2|162700.4|162570.4|162713.2|162583.2|162693.5|162563.5|20
1652141890000|2022-05-10 00:18:10|162700.8|162570.8|162618.2|162411.4|162705.3|162575.3|162579.2|162408.2|25
1652141900000|2022-05-10 00:18:20|162640.6|162418.3|162643.5|162423.1|162649.5|162426.8|162628.2|162409.7|36
1652141910000|2022-05-10 00:18:30|162651.5|162427.9|162659.9|162435.2|162659.9|162443|162649.2|162427.9|34
1652141920000|2022-05-10 00:18:40|162660.5|162435.3|162645.7|162444.4|162660.8|162480.4|162610.4|162430.7|32
1652141930000|2022-05-10 00:18:50|162643.7|162443.5|162650.2|162445|162651.6|162482.6|162612.5|162441.7|33
1652141940000|2022-05-10 00:19:00|162649.8|162444.8|162610.9|162480.9|162657.5|162488.6|162610.6|162439.6|26
1652141950000|2022-05-10 00:19:10|162612.2|162482.2|162675.5|162474.5|162681.5|162507|162610.3|162436.9|32
1652141960000|2022-05-10 00:19:20|162676.5|162470.4|162662.2|162438|162680.7|162513.2|162634.4|162415.9|36
1652141970000|2022-05-10 00:19:30|162672.5|162423.9|162675.2|162462.5|162686.6|162474.6|162646.9|162423.9|33
1652141980000|2022-05-10 00:19:40|162671.9|162465.3|162646.8|162516.8|162687.4|162516.8|162633.1|162465.3|34
1652141990000|2022-05-10 00:19:50|162645.4|162515.4|162665.3|162535.3|162722|162558|162644.4|162475.1|34
1652142000000|2022-05-10 00:20:00|162665.9|162535.9|162734.3|162521.6|162739.6|162563.2|162665.6|162498|34
1652142010000|2022-05-10 00:20:10|162733.6|162522.3|162695.8|162565.8|162734.1|162566.1|162691.9|162519.8|28
1652142020000|2022-05-10 00:20:20|162731.6|162531|162702.7|162493.4|162736.8|162566.9|162664.2|162485.7|27
1652142030000|2022-05-10 00:20:30|162706.4|162489.9|162672|162542|162706.6|162543.6|162665.5|162489.9|23
1652142040000|2022-05-10 00:20:40|162671.1|162541.1|162667.7|162537.7|162708.4|162545.1|162667.7|162504.9|22
1652142050000|2022-05-10 00:20:50|162667.9|162537.9|162707.1|162503.7|162707.2|162541|162667.6|162499.6|29
1652142060000|2022-05-10 00:21:00|162708.2|162500.5|162664.7|162534.7|162708.2|162541.3|162664.6|162499|23
1652142070000|2022-05-10 00:21:10|162715.7|162486.2|162665.6|162535.6|162715.7|162537|162662.2|162486.2|24
1652142080000|2022-05-10 00:21:20|162666.5|162536.5|162662.2|162532.2|162704.3|162537.1|162662.2|162498.5|31
1652142090000|2022-05-10 00:21:30|162662.1|162532.1|162663.3|162434.7|162663.5|162533.5|162609|162433.7|35
1652142100000|2022-05-10 00:21:40|162661.1|162440.8|162641.9|162436.2|162661.1|162484.8|162614.8|162430.5|38
1652142110000|2022-05-10 00:21:50|162642.2|162432.4|162642.8|162436.2|162646.8|162439.5|162637.8|162429.4|36
1652142120000|2022-05-10 00:22:00|162645.8|162433.7|162669.8|162459.8|162672.9|162502.7|162622.6|162429.1|38
1652142130000|2022-05-10 00:22:10|162672.6|162454.6|162665|162463.2|162675.5|162500.4|162629.1|162451.5|32
1652142140000|2022-05-10 00:22:20|162665.9|162463.6|162632|162502|162671.7|162503.5|162631|162461.9|24
1652142150000|2022-05-10 00:22:30|162668.1|162465.7|162633|162503|162670.7|162505.9|162627.1|162463.1|24
1652142160000|2022-05-10 00:22:40|162635.2|162505.2|162635.4|162505.4|162683.6|162513.4|162621.9|162463.2|28
1652142170000|2022-05-10 00:22:50|162632.1|162502.1|162637.2|162507.2|162642.2|162512.2|162628.2|162498.2|31
1652142180000|2022-05-10 00:23:00|162636.1|162506.1|162630.4|162500.4|162643.6|162513.6|162626.9|162496.9|27
1652142190000|2022-05-10 00:23:10|162622.9|162492.9|162664.8|162450.9|162705.7|162506.8|162615.5|162428.6|32
1652142200000|2022-05-10 00:23:20|162664.9|162450.8|162683.5|162458.9|162699.2|162493.3|162622.4|162436.3|37
1652142210000|2022-05-10 00:23:30|162686|162457|162695.3|162454.4|162696.6|162463.2|162681.5|162447.2|29
1652142220000|2022-05-10 00:23:40|162696.6|162444.5|162689.3|162448.2|162699.3|162463.6|162674.7|162437.6|34
1652142230000|2022-05-10 00:23:50|162687.4|162447.1|162680.7|162444.5|162687.6|162456.3|162673.4|162444.5|35
1652142240000|2022-05-10 00:24:00|162679.1|162446.2|162682|162458.5|162700.6|162462.8|162676.8|162441.9|34
1652142250000|2022-05-10 00:24:10|162685.4|162458.1|162683.7|162423.6|162698.2|162459.9|162674.8|162423.6|30
1652142260000|2022-05-10 00:24:20|162677.3|162456.6|162679.6|162455.4|162702.6|162465|162677.3|162431|29
1652142270000|2022-05-10 00:24:30|162679.7|162455.3|162702.6|162456.2|162702.6|162467.1|162679.7|162446.1|31
1652142280000|2022-05-10 00:24:40|162703|162456.6|162701.5|162445.5|162708.2|162456.6|162693.1|162439.9|23
1652142290000|2022-05-10 00:24:50|162704.3|162434.1|162706.2|162454|162712.3|162458.7|162690.4|162434.1|20
1652142300000|2022-05-10 00:25:00|162708.2|162452.5|162720.1|162456.6|162720.1|162461.7|162708.2|162448.7|18
1652142310000|2022-05-10 00:25:10|162718.7|162457.5|162707.2|162473.8|162719.5|162473.8|162702.5|162444.6|20
1652142320000|2022-05-10 00:25:20|162705.3|162476.4|162700.4|162479.9|162715.3|162480.2|162699|162449.1|18
1652142330000|2022-05-10 00:25:30|162705.3|162471.1|162705.8|162449.5|162708.7|162471.7|162699.1|162449.5|15
1652142340000|2022-05-10 00:25:40|162705.4|162451.4|162707.2|162470.7|162715.9|162493.4|162695.4|162451.4|16
1652142350000|2022-05-10 00:25:50|162703.3|162461.9|162687.7|162448.2|162711.6|162503.9|162632.5|162439.9|23
1652142360000|2022-05-10 00:26:00|162689.3|162456.6|162706.1|162454.8|162720.3|162466|162687.4|162452.3|24
1652142370000|2022-05-10 00:26:10|162705.5|162459.3|162695.8|162448.7|162711.7|162462|162695.8|162441.9|22
1652142380000|2022-05-10 00:26:20|162701.2|162455.4|162699|162466.1|162708.7|162466.1|162691.1|162437|25
1652142390000|2022-05-10 00:26:30|162697.3|162468.8|162693.6|162449.7|162707.2|162470.7|162685.5|162449.7|13
1652142400000|2022-05-10 00:26:40|162702.8|162465.6|162692.8|162462.8|162705.8|162475.6|162689.1|162461.5|8
1652142410000|2022-05-10 00:26:50|162696.1|162459|162712.7|162435.1|162712.7|162516.3|162646.3|162435.1|13
1652142420000|2022-05-10 00:27:00|162695.5|162438.9|162714.7|162416.7|162717.2|162462.4|162672.1|162414.8|13
1652142430000|2022-05-10 00:27:10|162716|162418|162679.9|162462.5|162716|162503.4|162632.5|162416.7|23
1652142440000|2022-05-10 00:27:20|162686.1|162454.1|162664.7|162453.7|162705.1|162464.5|162660.5|162433.2|29
1652142450000|2022-05-10 00:27:30|162661|162455.7|162671.1|162454.8|162678.1|162456.2|162661|162442|19
1652142460000|2022-05-10 00:27:40|162671.6|162455.1|162698.2|162441.1|162701.4|162455.1|162671.6|162431.3|9
1652142470000|2022-05-10 00:27:50|162702.1|162447.8|162637.4|162414.1|162702.6|162457.5|162637.4|162397.3|33
1652142480000|2022-05-10 00:28:00|162646.3|162408.3|162669.8|162421.4|162674.3|162433|162641.9|162405.9|20
1652142490000|2022-05-10 00:28:10|162676.8|162425.8|162682.6|162443.3|162686.5|162443.3|162671.6|162425.4|22
1652142500000|2022-05-10 00:28:20|162681.5|162436.9|162678.9|162443.6|162684.6|162443.6|162676.6|162428|11
1652142510000|2022-05-10 00:28:30|162676.3|162442.3|162665.8|162458.7|162686.7|162458.7|162661.3|162414.6|14
1652142520000|2022-05-10 00:28:40|162620.7|162490.7|162674.7|162428.1|162684.9|162490.7|162620.7|162408.8|17
1652142530000|2022-05-10 00:28:50|162676|162423.5|162672.4|162430.9|162682.7|162433|162664.5|162420.5|21
1652142540000|2022-05-10 00:29:00|162679.2|162427.2|162669.7|162460.3|162681.2|162460.3|162666.9|162426.4|18
1652142550000|2022-05-10 00:29:10|162670.5|162455.7|162681.6|162451|162681.6|162460.2|162658.7|162443.6|17
1652142560000|2022-05-10 00:29:20|162681.2|162450.9|162639.1|162429.5|162696.2|162454.8|162639.1|162427.8|25
1652142570000|2022-05-10 00:29:30|162647.3|162427|162662.3|162459.3|162669.9|162472|162598.2|162427|12
1652142580000|2022-05-10 00:29:40|162666.2|162460|162650.2|162443.8|162667.1|162491.3|162621|162440.8|10
1652142590000|2022-05-10 00:29:50|162650.8|162440.7|162615.4|162303.6|162667.3|162453.5|162612.6|162270.6|21
1652142600000|2022-05-10 00:30:00|162615.3|162305.1|162563.4|162331.5|162629.3|162349.3|162559.1|162305.1|25
1652142610000|2022-05-10 00:30:10|162563.6|162329.1|162573.1|162298.8|162590.2|162333.7|162562|162293.7|23
1652142620000|2022-05-10 00:30:20|162574|162309.9|162599.6|162338.1|162605.5|162342.5|162553|162268.3|31
1652142630000|2022-05-10 00:30:30|162579.4|162333.8|162563.1|162344.8|162588.7|162351.7|162560.3|162311|20
1652142640000|2022-05-10 00:30:40|162570.3|162338.8|162589.8|162328|162589.8|162352.7|162562.2|162317.8|13
1652142650000|2022-05-10 00:30:50|162587.5|162324.5|162574.2|162302.2|162597.4|162341.3|162566.6|162302.2|29
1652142660000|2022-05-10 00:31:00|162564.1|162295.8|162559.1|162306.3|162580.8|162368|162498|162295.8|19
1652142670000|2022-05-10 00:31:10|162563.2|162307.3|162493.8|162363.8|162585.2|162367.4|162492.5|162292.4|14
1652142680000|2022-05-10 00:31:20|162556.1|162349.3|162549.7|162344.1|162556.1|162349.3|162549.3|162341.1|4
1652142690000|2022-05-10 00:31:30|162561.6|162342.8|162536.4|162298.1|162573.1|162376.4|162483|162288.5|13
1652142700000|2022-05-10 00:31:40|162524|162310.9|162573|162284.9|162573|162386.8|162482|162284.9|21
1652142710000|2022-05-10 00:31:50|162551.1|162308.2|162563.5|162321|162577.4|162327.3|162544.3|162292.8|17
1652142720000|2022-05-10 00:32:00|162564.8|162314.5|162568.4|162323.3|162572.4|162330.4|162549.2|162308.4|11
1652142730000|2022-05-10 00:32:10|162568.9|162327.3|162553.2|162318.6|162569.8|162330.6|162552.5|162312.2|20
1652142740000|2022-05-10 00:32:20|162549.4|162322.5|162556.8|162310.9|162561.4|162324|162547.4|162307.1|24
1652142750000|2022-05-10 00:32:30|162557.7|162310.6|162548.3|162318.9|162560.8|162319.8|162537.1|162302.7|19
1652142760000|2022-05-10 00:32:40|162543.9|162319.6|162550.3|162307.7|162551.2|162326.3|162534|162307.7|14
1652142770000|2022-05-10 00:32:50|162552.8|162298.6|162546.9|162309.8|162552.8|162310.1|162542.5|162298.6|15
1652142780000|2022-05-10 00:33:00|162549.7|162322.8|162562.8|162327|162562.8|162327|162549.7|162308.4|16
1652142790000|2022-05-10 00:33:10|162547|162324.5|162561.6|162322.3|162562.7|162325|162547|162306.7|9
1652142800000|2022-05-10 00:33:20|162572.4|162309.1|162550.1|162327|162574.7|162328|162550.1|162309.1|7
1652142810000|2022-05-10 00:33:30|162557.6|162326.8|162564.5|162335.4|162594.4|162351.6|162535.7|162291|17
1652142820000|2022-05-10 00:33:40|162541.1|162326.6|162550.6|162306.7|162563|162341.1|162531.1|162303.1|15
1652142830000|2022-05-10 00:33:50|162555.3|162303.7|162556.4|162313.6|162556.8|162316.6|162538.2|162303.7|14
1652142840000|2022-05-10 00:34:00|162559|162319|162548.8|162319.6|162559|162327.1|162542.6|162318.5|13
1652142850000|2022-05-10 00:34:10|162555.6|162327.5|162534.8|162317.1|162565.9|162347.8|162526.2|162316.3|19
1652142860000|2022-05-10 00:34:20|162579.5|162276.3|162585.5|162276.9|162592|162375.5|162505.5|162276.3|31
1652142870000|2022-05-10 00:34:30|162604.2|162288.1|162548.2|162332.8|162604.2|162332.8|162548.2|162288.1|26
1652142880000|2022-05-10 00:34:40|162560.1|162315.6|162555.2|162311.8|162564.1|162316.5|162551.3|162308.5|10
1652142890000|2022-05-10 00:34:50|162562.2|162318.3|162560|162314.2|162564.1|162318.7|162547.4|162301|10
1652142900000|2022-05-10 00:35:00|162558.1|162325.3|162549.3|162325|162578.3|162328.1|162549.3|162304.7|11
1652142910000|2022-05-10 00:35:10|162547.7|162323.5|162542.5|162338.6|162563.7|162386.6|162491.4|162314.6|11
1652142920000|2022-05-10 00:35:20|162555.8|162351.9|162472.8|162262.3|162555.8|162393.9|162444.4|162262.3|14
1652142930000|2022-05-10 00:35:30|162472.2|162257.1|162416.8|162286.8|162472.2|162299.4|162416.8|162249|32
1652142940000|2022-05-10 00:35:40|162419.2|162289.2|162420.6|162290.6|162423.7|162293.7|162415|162285|29
1652142950000|2022-05-10 00:35:50|162420.1|162290.1|162417.2|162287.2|162420.1|162290.1|162414.6|162284.6|35
1652142960000|2022-05-10 00:36:00|162417|162287|162417.3|162287.3|162417.4|162287.4|162411.8|162281.8|37
1652142970000|2022-05-10 00:36:10|162416.9|162286.9|162414.9|162284.9|162417.5|162287.5|162409.4|162279.4|34
1652142980000|2022-05-10 00:36:20|162415|162285|162405.5|162275.5|162415.4|162285.4|162405.5|162275.5|36
1652142990000|2022-05-10 00:36:30|162449.4|162211.7|162404.7|162274.7|162449.4|162279.1|162397.3|162211.7|36
1652143000000|2022-05-10 00:36:40|162403.7|162273.7|162397.1|162267.1|162405.4|162275.4|162391.5|162261.5|38
1652143010000|2022-05-10 00:36:50|162396|162266|162406.1|162276.1|162409.9|162279.9|162392|162262|37
1652143020000|2022-05-10 00:37:00|162405|162275|162399.2|162269.2|162406.3|162276.3|162396.7|162266.7|36
1652143030000|2022-05-10 00:37:10|162399|162269|162408.3|162278.3|162408.5|162278.5|162399|162269|34
1652143040000|2022-05-10 00:37:20|162408.6|162278.6|162411.8|162281.8|162416.4|162286.4|162407.5|162277.5|28
1652143050000|2022-05-10 00:37:30|162412|162282|162411.6|162281.6|162415.2|162285.2|162407.4|162277.4|31
1652143060000|2022-05-10 00:37:40|162410.6|162280.6|162409|162279|162411|162281|162408.1|162278.1|28
1652143070000|2022-05-10 00:37:50|162410.1|162280.1|162410.6|162280.6|162423.5|162293.5|162407.4|162277.4|32
1652143080000|2022-05-10 00:38:00|162410.5|162280.5|162402.3|162272.3|162415.4|162285.4|162401.2|162271.2|32
1652143090000|2022-05-10 00:38:10|162402.9|162272.9|162405|162275|162408.9|162278.9|162402.9|162272.9|29
1652143100000|2022-05-10 00:38:20|162406.9|162276.9|162413.7|162283.7|162418.2|162288.2|162406.9|162276.9|35
1652143110000|2022-05-10 00:38:30|162414.9|162284.9|162410.3|162280.3|162414.9|162284.9|162408.2|162278.2|36
1652143120000|2022-05-10 00:38:40|162409.5|162279.5|162416.9|162286.9|162422.4|162292.4|162409.5|162279.5|33
1652143130000|2022-05-10 00:38:50|162417.7|162287.7|162411|162281|162420.1|162290.1|162407.9|162277.9|35
1652143140000|2022-05-10 00:39:00|162411.1|162281.1|162395.2|162265.2|162411.5|162281.5|162392.3|162262.3|34
1652143150000|2022-05-10 00:39:10|162394.9|162264.9|162413.5|162283.5|162420.7|162290.7|162394.9|162264.9|34
1652143160000|2022-05-10 00:39:20|162413.3|162283.3|162415|162285|162416.7|162286.7|162411|162281|32
1652143170000|2022-05-10 00:39:30|162413.1|162283.1|162421.9|162291.9|162425.3|162295.3|162412.7|162282.7|30
1652143180000|2022-05-10 00:39:40|162422.1|162292.1|162408.4|162278.4|162423.3|162293.3|162405.5|162275.5|31
1652143190000|2022-05-10 00:39:50|162408.2|162278.2|162409.8|162279.8|162423|162293|162406.6|162276.6|34
1652143200000|2022-05-10 00:40:00|162409.3|162279.3|162419.7|162289.7|162420.8|162290.8|162409.3|162279.3|37
1652143210000|2022-05-10 00:40:10|162413.9|162283.9|162421.3|162291.3|162423.4|162293.4|162408.5|162278.5|29
1652143220000|2022-05-10 00:40:20|162421.4|162291.4|162419.8|162289.8|162425.8|162295.8|162419.7|162289.7|30
1652143230000|2022-05-10 00:40:30|162421.1|162291.1|162420.3|162290.3|162431.4|162301.4|162414|162284|29
1652143240000|2022-05-10 00:40:40|162418.9|162288.9|162416.5|162286.5|162441.2|162311.2|162414.1|162284.1|27
1652143250000|2022-05-10 00:40:50|162416.6|162286.6|162421.4|162291.4|162430.2|162300.2|162412.8|162282.8|31
1652143260000|2022-05-10 00:41:00|162423|162293|162428.9|162298.9|162428.9|162298.9|162413.4|162283.4|37
1652143270000|2022-05-10 00:41:10|162427.6|162297.6|162428.5|162298.5|162433.8|162303.8|162422.1|162292.1|38
1652143280000|2022-05-10 00:41:20|162426.3|162296.3|162434.2|162304.2|162434.2|162304.2|162424|162294|32
1652143290000|2022-05-10 00:41:30|162433.7|162303.7|162475.3|162345.3|162501.3|162353.8|162430|162289.5|34
1652143300000|2022-05-10 00:41:40|162479.7|162349.7|162484.7|162354.7|162486.4|162356.4|162473.5|162343.5|34
1652143310000|2022-05-10 00:41:50|162479.1|162349.1|162473.5|162343.5|162482.8|162352.8|162471.9|162341.9|36
1652143320000|2022-05-10 00:42:00|162480.6|162350.6|162479.7|162349.7|162505|162375|162470.3|162340.3|35
1652143330000|2022-05-10 00:42:10|162480.5|162350.5|162480.5|162350.5|162491|162361|162478|162348|32
1652143340000|2022-05-10 00:42:20|162472.1|162342.1|162475.3|162345.3|162492.5|162362.5|162471.2|162341.2|33
1652143350000|2022-05-10 00:42:30|162475.1|162345.1|162483.4|162353.4|162516.4|162361.7|162474.3|162304.6|33
1652143360000|2022-05-10 00:42:40|162484.6|162354.6|162488.2|162358.2|162488.7|162358.7|162473.6|162343.6|22
1652143370000|2022-05-10 00:42:50|162488.3|162358.3|162479.9|162349.9|162488.3|162358.3|162468|162338|27
1652143380000|2022-05-10 00:43:00|162478.4|162348.4|162482.9|162352.9|162489.2|162359.2|162474|162344|31
1652143390000|2022-05-10 00:43:10|162484|162354|162476.9|162346.9|162487.5|162357.5|162473.5|162343.5|33
1652143400000|2022-05-10 00:43:20|162478.5|162348.5|162467.4|162337.4|162480.2|162350.2|162465.5|162335.5|32
1652143410000|2022-05-10 00:43:30|162467.2|162337.2|162464.5|162334.5|162468.6|162338.6|162463.1|162333.1|23
1652143420000|2022-05-10 00:43:40|162465.3|162335.3|162430.5|162300.5|162465.6|162335.6|162429.4|162299.4|35
1652143430000|2022-05-10 00:43:50|162431|162301|162436.8|162306.8|162440.4|162310.4|162427.8|162297.8|34
1652143440000|2022-05-10 00:44:00|162437.2|162307.2|162429.3|162299.3|162452.2|162322.2|162428.4|162298.4|35
1652143450000|2022-05-10 00:44:10|162429.7|162299.7|162437.4|162307.4|162440.6|162310.6|162428.6|162298.6|34
1652143460000|2022-05-10 00:44:20|162436.4|162306.4|162429.1|162299.1|162437.5|162307.5|162429.1|162299.1|32
1652143470000|2022-05-10 00:44:30|162434.9|162304.9|162431.1|162301.1|162442.8|162312.8|162424.1|162294.1|35
1652143480000|2022-05-10 00:44:40|162430.5|162300.5|162442.9|162312.9|162465.1|162312.9|162427|162262.9|32
1652143490000|2022-05-10 00:44:50|162440.9|162310.9|162432.9|162302.9|162440.9|162310.9|162431|162301|31
1652143500000|2022-05-10 00:45:00|162434.9|162304.9|162434.4|162304.4|162438.3|162308.3|162431.8|162301.8|33
1652143510000|2022-05-10 00:45:10|162435|162305|162430.1|162300.1|162435.2|162305.2|162430.1|162300.1|35
1652143520000|2022-05-10 00:45:20|162430|162300|162423|162293|162430|162300|162413.9|162283.9|33
1652143530000|2022-05-10 00:45:30|162422.8|162292.8|162425.1|162295.1|162429.6|162299.6|162408.1|162278.1|35
1652143540000|2022-05-10 00:45:40|162421.5|162291.5|162410.7|162280.7|162423.7|162293.7|162410.6|162280.6|30
1652143550000|2022-05-10 00:45:50|162409.8|162279.8|162422|162292|162424.1|162294.1|162409.8|162279.8|28
1652143560000|2022-05-10 00:46:00|162417.9|162287.9|162423.8|162293.8|162456.5|162304.9|162411.4|162243.6|33
1652143570000|2022-05-10 00:46:10|162425.8|162295.8|162429.1|162299.1|162429.1|162299.1|162420.1|162290.1|30
1652143580000|2022-05-10 00:46:20|162428.1|162298.1|162423.4|162293.4|162428.1|162298.1|162414.6|162284.6|34
1652143590000|2022-05-10 00:46:30|162423.6|162293.6|162423.1|162293.1|162424.8|162294.8|162419.3|162289.3|30
1652143600000|2022-05-10 00:46:40|162423.8|162293.8|162422.1|162292.1|162425.1|162295.1|162419.7|162289.7|27
1652143610000|2022-05-10 00:46:50|162422.2|162292.2|162414.6|162284.6|162424.2|162294.2|162404.5|162274.5|29
1652143620000|2022-05-10 00:47:00|162411.9|162281.9|162426.6|162296.6|162434|162304|162402.3|162272.3|33
1652143630000|2022-05-10 00:47:10|162414.9|162284.9|162423.1|162293.1|162429.3|162299.3|162409.7|162279.7|35
1652143640000|2022-05-10 00:47:20|162425.7|162295.7|162418.7|162288.7|162432.7|162302.7|162418.7|162288.7|26
1652143650000|2022-05-10 00:47:30|162429.2|162299.2|162424.8|162294.8|162429.9|162299.9|162416.8|162286.8|26
1652143660000|2022-05-10 00:47:40|162427|162297|162427.7|162297.7|162429|162299|162412.5|162282.5|27
1652143670000|2022-05-10 00:47:50|162427|162297|162414.6|162284.6|162452.3|162304.7|162413.6|162247.1|32
1652143680000|2022-05-10 00:48:00|162407.5|162277.5|162421.9|162291.9|162427.2|162297.2|162404.4|162274.4|35
1652143690000|2022-05-10 00:48:10|162420.3|162290.3|162426.2|162296.2|162434.6|162304.6|162413.1|162283.1|31
1652143700000|2022-05-10 00:48:20|162424.9|162294.9|162415.9|162285.9|162427|162297|162415.8|162285.8|30
1652143710000|2022-05-10 00:48:30|162423.8|162293.8|162417.9|162287.9|162428.1|162298.1|162412.8|162282.8|28
1652143720000|2022-05-10 00:48:40|162424|162294|162413.2|162283.2|162429.1|162299.1|162413.2|162283.2|28
1652143730000|2022-05-10 00:48:50|162411.3|162281.3|162434.7|162304.7|162437.1|162307.1|162411.3|162281.3|30
1652143740000|2022-05-10 00:49:00|162425|162295|162416.5|162286.5|162435.8|162305.8|162416.1|162286.1|23
1652143750000|2022-05-10 00:49:10|162416.9|162286.9|162425.8|162295.8|162425.8|162295.8|162410.8|162280.8|27
1652143760000|2022-05-10 00:49:20|162426.1|162296.1|162425.9|162295.9|162428.9|162298.9|162410.8|162280.8|26
1652143770000|2022-05-10 00:49:30|162425.8|162295.8|162423.3|162293.3|162428.6|162298.6|162423.1|162293.1|28
1652143780000|2022-05-10 00:49:40|162425.4|162295.4|162419.8|162289.8|162439.7|162309.7|162413.7|162283.7|30
1652143790000|2022-05-10 00:49:50|162419.3|162289.3|162428.1|162298.1|162440.3|162310.3|162409.7|162279.7|33
1652143800000|2022-05-10 00:50:00|162427.4|162297.4|162413|162283|162434.2|162304.2|162410.2|162280.2|36
1652143810000|2022-05-10 00:50:10|162418.8|162288.8|162428.8|162298.8|162432.4|162302.4|162417.1|162287.1|31
1652143820000|2022-05-10 00:50:20|162428.7|162298.7|162427.8|162297.8|162431.9|162301.9|162425.8|162295.8|29
1652143830000|2022-05-10 00:50:30|162428.4|162298.4|162419.3|162289.3|162438.8|162308.8|162419.3|162289.3|27
1652143840000|2022-05-10 00:50:40|162428.8|162298.8|162412.3|162282.3|162436.3|162306.3|162412.3|162282.3|32
1652143850000|2022-05-10 00:50:50|162419.2|162289.2|162427.9|162297.9|162438.7|162308.7|162411.4|162281.4|33
1652143860000|2022-05-10 00:51:00|162433.6|162303.6|162430.3|162300.3|162440.1|162310.1|162415.7|162285.7|37
1652143870000|2022-05-10 00:51:10|162428.1|162298.1|162431.7|162301.7|162431.7|162301.7|162418.5|162288.5|26
1652143880000|2022-05-10 00:51:20|162431.6|162301.6|162429.5|162299.5|162433.1|162303.1|162416.8|162286.8|24
1652143890000|2022-05-10 00:51:30|162430.1|162300.1|162428.2|162298.2|162451.7|162321.7|162409.2|162279.2|31
1652143900000|2022-05-10 00:51:40|162431.8|162301.8|162423.7|162293.7|162439.3|162309.3|162409.9|162279.9|34
1652143910000|2022-05-10 00:51:50|162405.3|162275.3|162435.5|162305.5|162435.5|162305.5|162405.3|162275.3|34
1652143920000|2022-05-10 00:52:00|162435.8|162305.8|162436.9|162306.9|162436.9|162306.9|162425.6|162295.6|29
1652143930000|2022-05-10 00:52:10|162435.5|162305.5|162419.3|162289.3|162435.5|162305.5|162413.5|162283.5|34
1652143940000|2022-05-10 00:52:20|162418.3|162288.3|162429.8|162299.8|162437.7|162307.7|162404.8|162274.8|30
1652143950000|2022-05-10 00:52:30|162427.9|162297.9|162425.8|162295.8|162430.7|162300.7|162411.6|162281.6|26
1652143960000|2022-05-10 00:52:40|162425.2|162295.2|162423.1|162293.1|162438|162308|162405.6|162275.6|31
1652143970000|2022-05-10 00:52:50|162421.5|162291.5|162423|162293|162430.9|162300.9|162414.3|162284.3|34
1652143980000|2022-05-10 00:53:00|162416.9|162286.9|162416.1|162286.1|162418.2|162288.2|162413.8|162283.8|30
1652143990000|2022-05-10 00:53:10|162417.1|162287.1|162418.1|162288.1|162427.9|162297.9|162417.1|162287.1|25
1652144000000|2022-05-10 00:53:20|162417.9|162287.9|162427.3|162297.3|162428.5|162298.5|162415.1|162285.1|30
1652144010000|2022-05-10 00:53:30|162426.8|162296.8|162433.6|162303.6|162434.8|162304.8|162426.6|162296.6|28
1652144020000|2022-05-10 00:53:40|162433.2|162303.2|162435.7|162305.7|162438.5|162308.5|162433.2|162303.2|21
1652144030000|2022-05-10 00:53:50|162435.8|162305.8|162429.5|162299.5|162436.5|162306.5|162416.9|162286.9|29
1652144040000|2022-05-10 00:54:00|162428.7|162298.7|162428.1|162298.1|162430.7|162300.7|162417.1|162287.1|33
1652144050000|2022-05-10 00:54:10|162426.2|162296.2|162412.6|162282.6|162436.4|162306.4|162409.2|162279.2|28
1652144060000|2022-05-10 00:54:20|162416|162286|162410.2|162280.2|162438.8|162308.8|162402.8|162272.8|34
1652144070000|2022-05-10 00:54:30|162406|162276|162412.6|162282.6|162433.4|162303.4|162406|162276|32
1652144080000|2022-05-10 00:54:40|162414.9|162284.9|162425.3|162295.3|162436.3|162306.3|162414.7|162284.7|30
1652144090000|2022-05-10 00:54:50|162418.7|162288.7|162432.7|162302.7|162435.6|162305.6|162417.6|162287.6|37
1652144100000|2022-05-10 00:55:00|162423.1|162293.1|162482.9|162352.9|162490.4|162360.4|162423.1|162293.1|29
1652144110000|2022-05-10 00:55:10|162484|162354|162470.7|162340.7|162485.3|162355.3|162453.7|162323.7|31
1652144120000|2022-05-10 00:55:20|162469.7|162339.7|162460|162330|162475.7|162345.7|162452|162322|28
1652144130000|2022-05-10 00:55:30|162459.6|162329.6|162439.5|162309.5|162462.5|162332.5|162438.9|162308.9|34
1652144140000|2022-05-10 00:55:40|162447.7|162317.7|162441.2|162311.2|162450.4|162320.4|162440|162310|25
1652144150000|2022-05-10 00:55:50|162439.2|162309.2|162440.6|162310.6|162447.5|162317.5|162439.2|162309.2|28
1652144160000|2022-05-10 00:56:00|162440.5|162310.5|162445.5|162315.5|162447.2|162317.2|162440.5|162310.5|36
1652144170000|2022-05-10 00:56:10|162446.2|162316.2|162424|162334|162447.1|162342.7|162420.5|162310|25
1652144180000|2022-05-10 00:56:20|162435.5|162345.5|162446.4|162316.4|162452.4|162348.1|162431.9|162313.3|31
1652144190000|2022-05-10 00:56:30|162445.2|162315.2|162449.5|162319.5|162450.4|162320.4|162443.5|162313.5|28
1652144200000|2022-05-10 00:56:40|162449.2|162319.2|162469.7|162339.7|162471.9|162341.9|162449.2|162319.2|31
1652144210000|2022-05-10 00:56:50|162468.7|162338.7|162473.9|162343.9|162474.3|162344.3|162460.1|162330.1|24
1652144220000|2022-05-10 00:57:00|162475.4|162345.4|162469.9|162339.9|162476.7|162346.7|162464.7|162334.7|29
1652144230000|2022-05-10 00:57:10|162469.5|162339.5|162476|162346|162478.5|162348.5|162458.8|162328.8|38
1652144240000|2022-05-10 00:57:20|162475.6|162345.6|162476.3|162346.3|162484.4|162354.4|162466.5|162336.5|27
1652144250000|2022-05-10 00:57:30|162475.4|162345.4|162474.5|162344.5|162488.2|162358.2|162470.9|162340.9|29
1652144260000|2022-05-10 00:57:40|162474|162344|162477.3|162347.3|162477.5|162347.5|162469.5|162339.5|24
1652144270000|2022-05-10 00:57:50|162476.4|162346.4|162477.7|162347.7|162518.3|162354.4|162475.4|162310.6|22
1652144280000|2022-05-10 00:58:00|162480.5|162350.5|162490.3|162360.3|162494|162364|162471.3|162341.3|36
1652144290000|2022-05-10 00:58:10|162489.8|162359.8|162480.5|162350.5|162490.2|162360.2|162477.1|162347.1|31
1652144300000|2022-05-10 00:58:20|162480.8|162350.8|162486.7|162356.7|162486.7|162356.7|162480.1|162350.1|22
1652144310000|2022-05-10 00:58:30|162486.6|162356.6|162527.7|162397.7|162540.5|162410.5|162483|162353|36
1652144320000|2022-05-10 00:58:40|162527.4|162397.4|162626.3|162496.3|162628.3|162498.3|162527.4|162397.4|35
1652144330000|2022-05-10 00:58:50|162624.5|162494.5|162623.9|162493.9|162625|162495|162619.7|162489.7|36
1652144340000|2022-05-10 00:59:00|162624.5|162494.5|162613.3|162483.3|162625.2|162495.2|162611.1|162481.1|29
1652144350000|2022-05-10 00:59:10|162613|162483|162608.1|162478.1|162622.5|162492.5|162594.2|162464.2|35
1652144360000|2022-05-10 00:59:20|162614.9|162484.9|162557.4|162427.4|162624.6|162494.6|162548.7|162418.7|36
1652144370000|2022-05-10 00:59:30|162560.2|162430.2|162557.9|162427.9|162562.4|162432.4|162545.9|162415.9|35
1652144380000|2022-05-10 00:59:40|162559.7|162429.7|162483.7|162353.7|162559.7|162429.7|162480.7|162296.1|39
1652144390000|2022-05-10 00:59:50|162485.4|162355.4|162492.5|162362.5|162595.2|162389.7|162484.5|162318.4|39
1652144400000|2022-05-10 01:00:00|162532.4|162319.1|162490.3|162360.3|162536.7|162362.9|162482.5|162312.8|35
1652144410000|2022-05-10 01:00:10|162486.7|162356.7|162494.7|162364.7|162550.9|162370.9|162485.2|162317.5|38
1652144420000|2022-05-10 01:00:20|162491.9|162361.9|162488|162358|162494.7|162364.7|162487.9|162357.9|35
1652144430000|2022-05-10 01:00:30|162487.9|162357.9|162489.5|162359.5|162521.9|162359.7|162486.2|162321.9|25
1652144440000|2022-05-10 01:00:40|162490.1|162360.1|162492.4|162362.4|162522.9|162369.8|162483|162320.5|27
1652144450000|2022-05-10 01:00:50|162492.6|162362.6|162491.6|162361.6|162496.3|162366.3|162485.5|162355.5|24
1652144460000|2022-05-10 01:01:00|162491.1|162361.1|162547.4|162417.4|162593.9|162420.5|162489.9|162359.9|37
1652144470000|2022-05-10 01:01:10|162547.2|162417.2|162599.3|162469.3|162640.5|162484.9|162541.9|162379.9|34
1652144480000|2022-05-10 01:01:20|162603.9|162473.9|162607|162477|162613.6|162483.6|162600.7|162470.7|35
1652144490000|2022-05-10 01:01:30|162612.1|162482.1|162660.6|162448.1|162687.9|162493.1|162609|162427.6|30
1652144500000|2022-05-10 01:01:40|162662.6|162441.4|162652.8|162443.4|162666|162448.7|162652.4|162425.1|33
1652144510000|2022-05-10 01:01:50|162656.6|162436.6|162658.7|162437.9|162658.8|162484.5|162613.6|162432|34
1652144520000|2022-05-10 01:02:00|162659.8|162439|162615|162485|162659.9|162494.7|162607.3|162438.4|30
1652144530000|2022-05-10 01:02:10|162622|162492|162623.2|162493.2|162647|162500.6|162612.9|162441.1|38
1652144540000|2022-05-10 01:02:20|162626.1|162496.1|162610.3|162480.3|162642.4|162500.7|162605.9|162439.5|28
1652144550000|2022-05-10 01:02:30|162612.1|162482.1|162610.5|162480.5|162620.9|162490.9|162605.9|162475.9|31
1652144560000|2022-05-10 01:02:40|162614.2|162484.2|162611.8|162481.8|162616.7|162486.7|162610.3|162480.3|26
1652144570000|2022-05-10 01:02:50|162611.6|162481.6|162654|162442.6|162654|162481.6|162611.2|162427|33
1652144580000|2022-05-10 01:03:00|162654.6|162444.4|162670.8|162540.8|162714.9|162545.4|162648.8|162440.9|37
1652144590000|2022-05-10 01:03:10|162671.4|162541.4|162631.8|162501.8|162674.3|162542.3|162631.8|162458|30
1652144600000|2022-05-10 01:03:20|162629.9|162499.9|162632.3|162502.3|162634.2|162504.2|162624|162494|35
1652144610000|2022-05-10 01:03:30|162632.9|162502.9|162523.5|162393.5|162658.6|162503.4|162518.8|162354.1|34
1652144620000|2022-05-10 01:03:40|162524|162394|162536.7|162406.7|162545.9|162409.2|162496.7|162323|40
1652144630000|2022-05-10 01:03:50|162534.1|162404.1|162540.2|162410.2|162577.6|162412.7|162534.1|162364.9|38
1652144640000|2022-05-10 01:04:00|162539.8|162409.8|162645.2|162442.6|162649|162487.5|162539.8|162379.1|39
1652144650000|2022-05-10 01:04:10|162611.1|162481.1|162660.9|162451.9|162663.6|162494.6|162603.1|162435.2|35
1652144660000|2022-05-10 01:04:20|162659.4|162451|162710.5|162494.9|162710.5|162553.1|162620.2|162447.1|33
1652144670000|2022-05-10 01:04:30|162667.3|162537.3|162662.8|162532.8|162702.6|162542.2|162662.8|162493|33
1652144680000|2022-05-10 01:04:40|162662.7|162532.7|162694.4|162493.2|162706.6|162537.5|162657.2|162487|30
1652144690000|2022-05-10 01:04:50|162696.8|162492.5|162664.6|162436|162696.8|162528.5|162620.5|162418.4|36
1652144700000|2022-05-10 01:05:00|162661.3|162438.2|162660.5|162431.3|162675.3|162445.8|162656.2|162429.6|38
1652144710000|2022-05-10 01:05:10|162660.6|162430.8|162647.4|162422.2|162665.3|162440.8|162647.4|162416.3|35
1652144720000|2022-05-10 01:05:20|162645.5|162420.2|162643.4|162389.5|162652.5|162457|162587|162378.7|39
1652144730000|2022-05-10 01:05:30|162642|162385.9|162564.9|162326.7|162642|162431.4|162522.1|162319|40
1652144740000|2022-05-10 01:05:40|162555.9|162336.1|162553.2|162338.9|162573.2|162346|162553.2|162330.8|36
1652144750000|2022-05-10 01:05:50|162562.2|162338.8|162480.2|162350.2|162567.2|162352.9|162471.5|162301.6|40
1652144760000|2022-05-10 01:06:00|162481.1|162351.1|162564.5|162359.4|162573.3|162405|162477.8|162347.8|35
1652144770000|2022-05-10 01:06:10|162566.4|162364.4|162527.7|162397.7|162572|162405.8|162522.9|162359.5|32
1652144780000|2022-05-10 01:06:20|162528.9|162398.9|162476.2|162346.2|162528.9|162398.9|162476.2|162312.8|35
1652144790000|2022-05-10 01:06:30|162476.4|162346.4|162455.2|162325.2|162506.1|162349.9|162453.2|162286.7|36
1652144800000|2022-05-10 01:06:40|162451|162321|162429|162299|162459|162329|162406|162276|40
1652144810000|2022-05-10 01:06:50|162416.6|162286.6|162451.8|162321.8|162457.6|162327.6|162416.6|162286.6|31
1652144820000|2022-05-10 01:07:00|162431.7|162301.7|162457.1|162327.1|162459.8|162329.8|162431.7|162301.7|38
1652144830000|2022-05-10 01:07:10|162457.5|162327.5|162459.5|162329.5|162459.7|162329.7|162446.9|162316.9|37
1652144840000|2022-05-10 01:07:20|162459.3|162329.3|162447.9|162317.9|162460.7|162330.7|162445.9|162315.9|31
1652144850000|2022-05-10 01:07:30|162449.1|162319.1|162438.5|162308.5|162452.2|162322.2|162429.3|162299.3|28
1652144860000|2022-05-10 01:07:40|162440.6|162310.6|162453.5|162323.5|162454.2|162324.2|162436.1|162306.1|36
1652144870000|2022-05-10 01:07:50|162451.3|162321.3|162451|162321|162455.1|162325.1|162450.7|162320.7|34
1652144880000|2022-05-10 01:08:00|162451.8|162321.8|162456.2|162326.2|162456.2|162326.2|162448.6|162318.6|31
1652144890000|2022-05-10 01:08:10|162454.4|162324.4|162455.8|162325.8|162462.7|162332.7|162453.1|162323.1|30
1652144900000|2022-05-10 01:08:20|162455.2|162325.2|162415.7|162285.7|162455.2|162325.2|162408.5|162278.5|37
1652144910000|2022-05-10 01:08:30|162409.7|162279.7|162410.8|162280.8|162417.3|162287.3|162409.7|162279.7|36
1652144920000|2022-05-10 01:08:40|162411.7|162281.7|162408.1|162278.1|162413.3|162283.3|162407.9|162277.9|31
1652144930000|2022-05-10 01:08:50|162407.6|162277.6|162432.6|162302.6|162432.6|162302.6|162407.1|162277.1|36
1652144940000|2022-05-10 01:09:00|162438.5|162308.5|162455.6|162325.6|162456.6|162326.6|162432|162302|38
1652144950000|2022-05-10 01:09:10|162455.2|162325.2|162445.9|162315.9|162457.6|162327.6|162433.7|162303.7|36
1652144960000|2022-05-10 01:09:20|162445.3|162315.3|162418.8|162288.8|162445.3|162315.3|162402.4|162272.4|31
1652144970000|2022-05-10 01:09:30|162416.9|162286.9|162377.8|162247.8|162428.5|162298.5|162377.8|162247.8|35
1652144980000|2022-05-10 01:09:40|162380|162250|162312.3|162182.3|162384.6|162254.6|162312.3|162182.3|40
1652144990000|2022-05-10 01:09:50|162311.7|162181.7|162330.9|162200.9|162333.3|162203.3|162306|162176|30
1652145000000|2022-05-10 01:10:00|162343.4|162213.4|162338.5|162208.5|162412.9|162252.2|162322.1|162192.1|39
1652145010000|2022-05-10 01:10:10|162339.9|162209.9|162324|162194|162339.9|162209.9|162318.3|162188.3|38
1652145020000|2022-05-10 01:10:20|162323|162193|162312.4|162182.4|162330.1|162200.1|162308|162178|29
1652145030000|2022-05-10 01:10:30|162310.4|162180.4|162328.2|162198.2|162381|162211.3|162304.5|162167.4|38
1652145040000|2022-05-10 01:10:40|162315.6|162185.6|162332.7|162202.7|162357.1|162203.5|162311.3|162154.9|35
1652145050000|2022-05-10 01:10:50|162372.4|162167.6|162336.7|162206.7|162372.4|162208.3|162316.9|162167.6|35
1652145060000|2022-05-10 01:11:00|162337.6|162207.6|162336.9|162206.9|162343.3|162213.3|162328.5|162198.5|39
1652145070000|2022-05-10 01:11:10|162336.3|162206.3|162383.9|162253.9|162388.2|162258.2|162336.1|162206.1|35
1652145080000|2022-05-10 01:11:20|162384.2|162254.2|162380|162250|162384.2|162254.2|162367.7|162237.7|28
1652145090000|2022-05-10 01:11:30|162380.6|162250.6|162458.6|162232|162458.6|162270.9|162378.4|162232|31
1652145100000|2022-05-10 01:11:40|162449.9|162232.5|162426.9|162221|162449.9|162272.2|162388.6|162220.5|39
1652145110000|2022-05-10 01:11:50|162428.5|162220.7|162387.4|162257.4|162431.6|162260.3|162386.6|162218|34
1652145120000|2022-05-10 01:12:00|162387.1|162257.1|162444.6|162314.6|162487.5|162317.6|162379.3|162227.2|37
1652145130000|2022-05-10 01:12:10|162446.6|162316.6|162447.4|162317.4|162447.8|162317.8|162440.2|162310.2|35
1652145140000|2022-05-10 01:12:20|162447.9|162317.9|162446|162316|162450.6|162320.6|162444.8|162314.8|28
1652145150000|2022-05-10 01:12:30|162445.8|162315.8|162438|162233.1|162460.8|162317.8|162390.7|162231.1|38
1652145160000|2022-05-10 01:12:40|162442.1|162236.2|162433.3|162228.7|162465.2|162284.6|162391|162216|39
1652145170000|2022-05-10 01:12:50|162438.8|162230.9|162396.2|162266.2|162451.5|162289.5|162390.5|162222.7|38
1652145180000|2022-05-10 01:13:00|162396|162266|162449.6|162319.6|162502.2|162322.8|162396|162242.8|34
1652145190000|2022-05-10 01:13:10|162491.9|162278.8|162458|162328|162491.9|162330.5|162441.3|162275|40
1652145200000|2022-05-10 01:13:20|162459.2|162329.2|162452.6|162322.6|162459.2|162329.2|162447.7|162317.7|32
1652145210000|2022-05-10 01:13:30|162452.3|162322.3|162461|162331|162467.7|162337.7|162452.3|162322.3|31
1652145220000|2022-05-10 01:13:40|162465.2|162335.2|162459.8|162329.8|162469.1|162339.1|162459.3|162329.3|34
1652145230000|2022-05-10 01:13:50|162461.1|162331.1|162439.6|162309.6|162462.4|162332.4|162438.7|162308.7|32
1652145240000|2022-05-10 01:14:00|162439.4|162309.4|162422.3|162213.5|162439.7|162309.7|162381.6|162211.6|39
1652145250000|2022-05-10 01:14:10|162422.5|162213.8|162361|162231|162424.6|162231|162345.8|162174.7|37
1652145260000|2022-05-10 01:14:20|162362.1|162232.1|162359.3|162229.3|162369.3|162239.3|162343.8|162213.8|36
1652145270000|2022-05-10 01:14:30|162360.2|162230.2|162383.8|162253.8|162421.2|162257.1|162352.9|162220.2|33
1652145280000|2022-05-10 01:14:40|162384.5|162254.5|162426.1|162214.7|162436.6|162262.5|162381.4|162211.6|38
1652145290000|2022-05-10 01:14:50|162388.6|162258.6|162384.9|162254.9|162429.1|162260|162381.3|162218.9|33
1652145300000|2022-05-10 01:15:00|162384.7|162254.7|162327.9|162197.9|162427|162263.4|162327.9|162197.9|40
1652145310000|2022-05-10 01:15:10|162328.7|162198.7|162296.4|162166.4|162348.7|162200.9|162296.4|162138.8|31
1652145320000|2022-05-10 01:15:20|162274.3|162144.3|162259.5|162129.5|162286|162156|162251.1|162121.1|40
1652145330000|2022-05-10 01:15:30|162256.7|162126.7|162289|162159|162306.2|162165.6|162256.5|162103.7|38
1652145340000|2022-05-10 01:15:40|162287.9|162157.9|162272.3|162142.3|162306.9|162157.9|162253.6|162101.8|40
1652145350000|2022-05-10 01:15:50|162308.9|162106.4|162298|162168|162333|162168|162271.4|162104.8|40
1652145360000|2022-05-10 01:16:00|162293.6|162163.6|162291.1|162161.1|162297.6|162167.6|162287.7|162157.7|37
1652145370000|2022-05-10 01:16:10|162290.6|162160.6|162269.7|162139.7|162308.7|162160.9|162264.2|162106.7|37
1652145380000|2022-05-10 01:16:20|162266.5|162136.5|162275.7|162145.7|162288.1|162158.1|162266.5|162136.5|34
1652145390000|2022-05-10 01:16:30|162266.4|162136.4|162259.6|162129.6|162277.9|162147.9|162255.9|162125.9|38
1652145400000|2022-05-10 01:16:40|162260.3|162130.3|162260|162130|162261.6|162131.6|162254.2|162124.2|34
1652145410000|2022-05-10 01:16:50|162260.6|162130.6|162305.3|162103.5|162305.3|162138.5|162249.8|162103.5|39
1652145420000|2022-05-10 01:17:00|162269.1|162139.1|162278.9|162148.9|162280.2|162150.2|162253.1|162123.1|34
1652145430000|2022-05-10 01:17:10|162273.2|162143.2|162269.7|162139.7|162277.5|162147.5|162265.2|162135.2|28
1652145440000|2022-05-10 01:17:20|162268.7|162138.7|162266.1|162136.1|162305.2|162143.8|162259.7|162104.1|35
1652145450000|2022-05-10 01:17:30|162263.9|162133.9|162271.8|162141.8|162300.8|162151.1|162263.9|162100.4|36
1652145460000|2022-05-10 01:17:40|162271.5|162141.5|162279.5|162149.5|162311.7|162155.6|162271.5|162109|36
1652145470000|2022-05-10 01:17:50|162280|162150|162268.4|162138.4|162315.6|162154.4|162268.4|162114.5|37
1652145480000|2022-05-10 01:18:00|162268.3|162138.3|162268.1|162138.1|162277.5|162147.5|162268.1|162138.1|34
1652145490000|2022-05-10 01:18:10|162267.9|162137.9|162278.4|162148.4|162278.4|162148.4|162264|162134|30
1652145500000|2022-05-10 01:18:20|162277.8|162147.8|162267.3|162137.3|162277.8|162147.8|162259.7|162129.7|36
1652145510000|2022-05-10 01:18:30|162267.5|162137.5|162275.6|162145.6|162283.1|162153.1|162265.6|162135.6|38
1652145520000|2022-05-10 01:18:40|162275.7|162145.7|162272.7|162142.7|162276.4|162146.4|162266.1|162136.1|33
1652145530000|2022-05-10 01:18:50|162277.5|162147.5|162268.5|162138.5|162277.5|162147.5|162267.7|162137.7|34
1652145540000|2022-05-10 01:19:00|162270.1|162140.1|162274.9|162144.9|162285.2|162155.2|162270.1|162140.1|31
1652145550000|2022-05-10 01:19:10|162274.3|162144.3|162276.5|162146.5|162308.7|162149.6|162273.6|162102.5|31
1652145560000|2022-05-10 01:19:20|162276.2|162146.2|162320.5|162190.5|162321|162191|162275.4|162145.4|34
1652145570000|2022-05-10 01:19:30|162320.2|162190.2|162324|162194|162326.6|162196.6|162320.2|162190.2|32
1652145580000|2022-05-10 01:19:40|162323.9|162193.9|162327.4|162197.4|162327.6|162197.6|162323.6|162193.6|30
1652145590000|2022-05-10 01:19:50|162327.2|162197.2|162327.6|162197.6|162377.4|162212.7|162326.3|162168|39
1652145600000|2022-05-10 01:20:00|162327.8|162197.8|162330.2|162200.2|162331.3|162201.3|162322.7|162192.7|34
1652145610000|2022-05-10 01:20:10|162331.2|162201.2|162327.3|162197.3|162331.2|162201.2|162322.2|162192.2|34
1652145620000|2022-05-10 01:20:20|162327.2|162197.2|162338.4|162208.4|162339|162209|162324.6|162194.6|35
1652145630000|2022-05-10 01:20:30|162338.5|162208.5|162345.9|162215.9|162361.7|162231.7|162337.3|162207.3|32
1652145640000|2022-05-10 01:20:40|162346|162216|162336.3|162206.3|162346.2|162216.2|162336.3|162206.3|29
1652145650000|2022-05-10 01:20:50|162329.7|162199.7|162322.3|162192.3|162329.7|162199.7|162322.3|162192.3|34
1652145660000|2022-05-10 01:21:00|162321.7|162191.7|162275.5|162145.5|162321.7|162191.7|162270.8|162140.8|34
1652145670000|2022-05-10 01:21:10|162275.4|162145.4|162283.7|162153.7|162283.7|162153.7|162274.4|162144.4|26
1652145680000|2022-05-10 01:21:20|162284.1|162154.1|162281.4|162151.4|162284.4|162154.4|162270.9|162140.9|34
1652145690000|2022-05-10 01:21:30|162282.1|162152.1|162274.4|162144.4|162328.3|162167.1|162274.4|162110.9|38
1652145700000|2022-05-10 01:21:40|162308.6|162105.4|162324.2|162194.2|162360.7|162199|162272.1|162105.4|37
1652145710000|2022-05-10 01:21:50|162325.1|162195.1|162341|162211|162341.4|162211.4|162325.1|162195.1|34
1652145720000|2022-05-10 01:22:00|162343.3|162213.3|162384.3|162174.8|162384.3|162219.2|162341.5|162174.8|32
1652145730000|2022-05-10 01:22:10|162382.9|162177.6|162340|162210|162382.9|162217.7|162338|162177.6|26
1652145740000|2022-05-10 01:22:20|162340.6|162210.6|162339.1|162209.1|162346.8|162216.8|162336.1|162206.1|25
1652145750000|2022-05-10 01:22:30|162339.2|162209.2|162361.8|162231.8|162381.8|162251.8|162339.2|162209.2|37
1652145760000|2022-05-10 01:22:40|162366.6|162236.6|162339|162209|162379.1|162236.7|162336.5|162178.7|36
1652145770000|2022-05-10 01:22:50|162338.9|162208.9|162344.1|162214.1|162344.1|162214.1|162338.9|162208.9|26
1652145780000|2022-05-10 01:23:00|162344.3|162214.3|162333.5|162203.5|162373.6|162214.8|162332.6|162173.4|27
1652145790000|2022-05-10 01:23:10|162333.3|162203.3|162341.7|162211.7|162371.9|162214.8|162325.2|162171.8|31
1652145800000|2022-05-10 01:23:20|162341.9|162211.9|162397.2|162267.2|162397.2|162267.2|162341.9|162211.9|34
1652145810000|2022-05-10 01:23:30|162396.9|162266.9|162432.3|162231.9|162437.9|162276.1|162393.1|162225.4|34
1652145820000|2022-05-10 01:23:40|162432.4|162232.1|162393.5|162263.5|162438.8|162269.4|162390.9|162225.7|39
1652145830000|2022-05-10 01:23:50|162429.6|162228.8|162394.9|162264.9|162434.3|162269.7|162391.8|162221.2|34
1652145840000|2022-05-10 01:24:00|162430.4|162229.2|162441.9|162241.1|162447.8|162273.5|162397.4|162227.4|36
1652145850000|2022-05-10 01:24:10|162441.7|162240.9|162453.1|162236|162453.1|162278.5|162404.2|162229.3|33
1652145860000|2022-05-10 01:24:20|162451.8|162237.2|162444.7|162239.4|162458.3|162291.8|162408.1|162233.8|29
1652145870000|2022-05-10 01:24:30|162448.1|162235.8|162405.4|162275.4|162451.8|162277.6|162405.4|162235.8|33
1652145880000|2022-05-10 01:24:40|162441.9|162239.3|162442.9|162241.3|162443.1|162276.5|162405.1|162236.2|28
1652145890000|2022-05-10 01:24:50|162407.7|162241.4|162434.9|162224.2|162447.8|162277.7|162393.7|162214.2|36
1652145900000|2022-05-10 01:25:00|162435.5|162226.7|162394.9|162264.9|162441.9|162265.7|162390.9|162210.9|35
1652145910000|2022-05-10 01:25:10|162434|162226.6|162447.2|162317.2|162500.3|162330.3|162408.2|162226.2|38
1652145920000|2022-05-10 01:25:20|162447|162317|162455.4|162233.3|162481.5|162317|162410.5|162229|30
1652145930000|2022-05-10 01:25:30|162451.8|162237.5|162448.5|162242|162459.7|162244.9|162446.9|162225.1|26
1652145940000|2022-05-10 01:25:40|162450.2|162240.3|162446|162231.6|162453.2|162282.1|162412.1|162231.6|29
1652145950000|2022-05-10 01:25:50|162445.2|162231.2|162453.4|162216.2|162456.4|162272.8|162402.2|162214.8|30
1652145960000|2022-05-10 01:26:00|162454.4|162215.4|162350.1|162220.1|162454.4|162266.7|162346.9|162156.9|38
1652145970000|2022-05-10 01:26:10|162349.1|162219.1|162362.7|162154.6|162385.3|162223.2|162320.1|162154.6|36
1652145980000|2022-05-10 01:26:20|162324.5|162194.5|162330.7|162200.7|162360.5|162200.7|162318.1|162148.4|31
1652145990000|2022-05-10 01:26:30|162330|162200|162322.4|162192.4|162330.5|162200.5|162321.1|162191.1|26
1652146000000|2022-05-10 01:26:40|162358.7|162155.2|162283.4|162153.4|162358.9|162194.7|162282.3|162152.3|31
1652146010000|2022-05-10 01:26:50|162283.9|162153.9|162326|162196|162356.2|162196|162283.7|162151.1|30
1652146020000|2022-05-10 01:27:00|162325.8|162195.8|162326.4|162196.4|162327.5|162197.5|162324.7|162194.7|25
1652146030000|2022-05-10 01:27:10|162326.3|162196.3|162293.9|162163.9|162363.1|162197.4|162281.3|162123|30
1652146040000|2022-05-10 01:27:20|162294|162164|162326.3|162196.3|162361.4|162197.5|162294|162158.1|35
1652146050000|2022-05-10 01:27:30|162326.9|162196.9|162333.6|162203.6|162338.5|162208.5|162326.3|162196.3|31
1652146060000|2022-05-10 01:27:40|162333.7|162203.7|162332.8|162202.8|162335|162205|162327.4|162197.4|26
1652146070000|2022-05-10 01:27:50|162324.5|162194.5|162325.4|162195.4|162332.1|162202.1|162320.3|162190.3|35
1652146080000|2022-05-10 01:28:00|162326.3|162196.3|162341|162211|162341|162211|162324.5|162194.5|34
1652146090000|2022-05-10 01:28:10|162341.3|162211.3|162348.4|162218.4|162348.4|162218.4|162335.9|162205.9|36
1652146100000|2022-05-10 01:28:20|162348.8|162218.8|162349.9|162219.9|162349.9|162219.9|162343.1|162213.1|31
1652146110000|2022-05-10 01:28:30|162347.4|162217.4|162380|162250|162419.6|162256.8|162346.8|162211.5|31
1652146120000|2022-05-10 01:28:40|162380.3|162250.3|162375.6|162245.6|162386.8|162256.8|162367.9|162237.9|30
1652146130000|2022-05-10 01:28:50|162372.4|162242.4|162366.2|162236.2|162378.4|162248.4|162360.9|162230.9|27
1652146140000|2022-05-10 01:29:00|162366.7|162236.7|162338.8|162208.8|162366.9|162236.9|162335.6|162205.6|40
1652146150000|2022-05-10 01:29:10|162338.2|162208.2|162343.2|162213.2|162349.2|162219.2|162336.8|162206.8|35
1652146160000|2022-05-10 01:29:20|162342.2|162212.2|162344.1|162214.1|162350|162220|162342|162212|26
1652146170000|2022-05-10 01:29:30|162345.7|162215.7|162345.8|162215.8|162346.9|162216.9|162344.2|162214.2|22
1652146180000|2022-05-10 01:29:40|162339.5|162209.5|162332.7|162202.7|162347.5|162217.5|162332.7|162202.7|39
1652146190000|2022-05-10 01:29:50|162336.5|162206.5|162335.5|162205.5|162376.5|162208.1|162331.4|162159.9|23
1652146200000|2022-05-10 01:30:00|162339.2|162209.2|162358.6|162228.6|162358.6|162228.6|162335.7|162205.7|38
1652146210000|2022-05-10 01:30:10|162363|162233|162337.3|162207.3|162384.1|162233|162333.2|162171.6|38
1652146220000|2022-05-10 01:30:20|162376.1|162170|162326.7|162196.7|162378|162208.3|162325.7|162167.2|35
1652146230000|2022-05-10 01:30:30|162327.1|162197.1|162341.4|162211.4|162342.3|162212.3|162327.1|162197.1|35
1652146240000|2022-05-10 01:30:40|162341.5|162211.5|162385.7|162255.7|162423.3|162260.7|162341.3|162211.3|34
1652146250000|2022-05-10 01:30:50|162386.5|162256.5|162399|162269|162408.1|162278.1|162385.2|162255.2|32
1652146260000|2022-05-10 01:31:00|162407.2|162277.2|162448.7|162237.8|162466|162292.5|162401.9|162237.8|38
1652146270000|2022-05-10 01:31:10|162446.4|162242.4|162469.7|162339.7|162504.8|162340.4|162416.3|162242.4|31
1652146280000|2022-05-10 01:31:20|162466.7|162336.7|162486.5|162286|162509.5|162342.1|162450|162286|37
1652146290000|2022-05-10 01:31:30|162459.2|162329.2|162461.8|162331.8|162465.1|162335.1|162455.4|162325.4|34
1652146300000|2022-05-10 01:31:40|162461.2|162331.2|162414.2|162284.2|162463.8|162333.8|162413.1|162241.4|27
1652146310000|2022-05-10 01:31:50|162418.2|162288.2|162416.8|162286.8|162458.6|162289.2|162407.8|162234.1|38
1652146320000|2022-05-10 01:32:00|162417.7|162287.7|162457.4|162255.1|162461.1|162295.5|162416.5|162240.4|35
1652146330000|2022-05-10 01:32:10|162457.5|162255|162447.4|162237.5|162464.4|162293.7|162419.2|162232.2|36
1652146340000|2022-05-10 01:32:20|162448.2|162237|162440|162232|162448.2|162278.4|162397.1|162228.6|34
1652146350000|2022-05-10 01:32:30|162437.2|162236.2|162458.7|162328.7|162503.7|162331.1|162403.2|162229.1|39
1652146360000|2022-05-10 01:32:40|162456.4|162326.4|162408.6|162278.6|162490.3|162328|162408.6|162248.5|38
1652146370000|2022-05-10 01:32:50|162451.4|162236.7|162411.1|162281.1|162456.5|162281.1|162400.3|162220.1|39
1652146380000|2022-05-10 01:33:00|162450.6|162246.4|162437.4|162231.9|162463.1|162288.1|162418.1|162231.9|37
1652146390000|2022-05-10 01:33:10|162436.6|162231|162354|162224|162437.3|162262.2|162351.3|162183.9|35
1652146400000|2022-05-10 01:33:20|162352.8|162222.8|162271|162141|162352.8|162222.8|162271|162141|36
1652146410000|2022-05-10 01:33:30|162272.7|162142.7|162288|162158|162341.6|162173.4|162265|162104.5|40
1652146420000|2022-05-10 01:33:40|162324.2|162122.8|162291.6|162161.6|162335.4|162167.4|162285.5|162117.8|35
1652146430000|2022-05-10 01:33:50|162291.8|162161.8|162290.6|162160.6|162361.4|162195.2|162280.8|162120.9|37
1652146440000|2022-05-10 01:34:00|162292.9|162162.9|162326.9|162196.9|162340|162197.5|162285.2|162121.6|39
1652146450000|2022-05-10 01:34:10|162327.2|162197.2|162382.8|162171|162382.8|162225.8|162326.1|162170.1|39
1652146460000|2022-05-10 01:34:20|162377.5|162174.5|162324.9|162194.9|162377.5|162211.9|162322|162174.5|36
1652146470000|2022-05-10 01:34:30|162326.3|162196.3|162333.7|162203.7|162333.7|162203.7|162326|162196|38
1652146480000|2022-05-10 01:34:40|162336.8|162206.8|162325.9|162195.9|162339.5|162209.5|162322|162192|28
1652146490000|2022-05-10 01:34:50|162326.4|162196.4|162329.8|162199.8|162374.1|162214.2|162324|162171.9|32
1652146500000|2022-05-10 01:35:00|162361.3|162160.2|162329.4|162199.4|162361.3|162203.6|162284.8|162137.8|40
1652146510000|2022-05-10 01:35:10|162328.9|162198.9|162327.8|162197.8|162333.6|162203.6|162319.7|162189.7|34
1652146520000|2022-05-10 01:35:20|162327.4|162197.4|162326.8|162196.8|162332.5|162202.5|162326.2|162196.2|33
1652146530000|2022-05-10 01:35:30|162327.9|162197.9|162343|162213|162347.4|162217.4|162327.9|162197.9|32
1652146540000|2022-05-10 01:35:40|162337.9|162207.9|162346.9|162216.9|162348.2|162218.2|162337.8|162207.8|32
1652146550000|2022-05-10 01:35:50|162346.1|162216.1|162339.5|162209.5|162369.5|162216.1|162330.4|162163.3|30
1652146560000|2022-05-10 01:36:00|162340.6|162210.6|162346.7|162216.7|162349.2|162219.2|162337.9|162207.9|35
1652146570000|2022-05-10 01:36:10|162348.4|162218.4|162361.7|162231.7|162361.7|162231.7|162341.5|162211.5|37
1652146580000|2022-05-10 01:36:20|162360.9|162230.9|162380.6|162250.6|162387.5|162257.5|162357.2|162227.2|34
1652146590000|2022-05-10 01:36:30|162376.4|162246.4|162444.2|162226.1|162444.2|162271.2|162372.3|162218|39
1652146600000|2022-05-10 01:36:40|162441|162229|162434|162233.8|162454.1|162287.9|162395.8|162229|37
1652146610000|2022-05-10 01:36:50|162399.6|162269.6|162394|162264|162437.6|162269.6|162391.1|162224.3|32
1652146620000|2022-05-10 01:37:00|162393.8|162263.8|162433.6|162224.6|162462.5|162288.2|162393.1|162224.1|36
1652146630000|2022-05-10 01:37:10|162433.7|162227.1|162450.9|162239.1|162453.9|162282.6|162398.5|162220.6|37
1652146640000|2022-05-10 01:37:20|162450.5|162237.9|162443.6|162224.4|162480.2|162297.6|162406.8|162224.4|37
1652146650000|2022-05-10 01:37:30|162440.4|162230.1|162446.9|162235.6|162452.3|162276.2|162406.2|162218.6|36
1652146660000|2022-05-10 01:37:40|162442.9|162241.1|162445|162235.7|162453.1|162280.3|162407.6|162234.7|33
1652146670000|2022-05-10 01:37:50|162444.4|162235.5|162401.6|162271.6|162446.5|162273.2|162392.9|162227.7|35
1652146680000|2022-05-10 01:38:00|162403.6|162273.6|162402|162170.7|162431.5|162273.6|162356.6|162170.7|30
1652146690000|2022-05-10 01:38:10|162402.8|162173.4|162354.2|162224.2|162406.5|162227.4|162350|162166.4|23
1652146700000|2022-05-10 01:38:20|162353.1|162223.1|162350.7|162220.7|162353.2|162223.2|162350.1|162220.1|31
1652146710000|2022-05-10 01:38:30|162322.9|162192.9|162289.4|162159.4|162330.6|162192.9|162287.8|162122.7|37
1652146720000|2022-05-10 01:38:40|162288.8|162158.8|162277.9|162147.9|162289.3|162159.3|162276.5|162146.5|30
1652146730000|2022-05-10 01:38:50|162278.4|162148.4|162289.5|162159.5|162290.6|162160.6|162277.9|162147.9|30
1652146740000|2022-05-10 01:39:00|162289|162159|162309.7|162179.7|162337.1|162180.6|162289|162136.4|37
1652146750000|2022-05-10 01:39:10|162306|162176|162277.8|162147.8|162307.8|162177.8|162277.8|162147.8|37
1652146760000|2022-05-10 01:39:20|162311|162110.6|162298.4|162168.4|162324.3|162168.4|162276.3|162110.6|38
1652146770000|2022-05-10 01:39:30|162292.4|162162.4|162300.1|162170.1|162337.8|162172.7|162292.4|162135.1|31
1652146780000|2022-05-10 01:39:40|162299.1|162169.1|162300.2|162170.2|162301.7|162171.7|162296.3|162166.3|26
1652146790000|2022-05-10 01:39:50|162299|162169|162297.5|162167.5|162336.5|162169.6|162297.3|162131.8|19
1652146800000|2022-05-10 01:40:00|162296.2|162166.2|162294.5|162164.5|162355.2|162169.6|162292|162115.1|23
1652146810000|2022-05-10 01:40:10|162294.4|162164.4|162280.1|162150.1|162314.7|162170.8|162257.1|162107.3|35
1652146820000|2022-05-10 01:40:20|162267.9|162137.9|162268.3|162138.3|162293.3|162148.5|162258.3|162093.2|33
1652146830000|2022-05-10 01:40:30|162267.6|162137.6|162267.9|162137.9|162272.8|162142.8|162264.8|162134.8|34
1652146840000|2022-05-10 01:40:40|162268.6|162138.6|162280.3|162150.3|162287|162157|162266.1|162136.1|31
1652146850000|2022-05-10 01:40:50|162280.1|162150.1|162274.6|162144.6|162301.5|162171.5|162273|162143|33
1652146860000|2022-05-10 01:41:00|162280.7|162150.7|162280.8|162150.8|162337.6|162169.2|162275.3|162114.2|34
1652146870000|2022-05-10 01:41:10|162280.5|162150.5|162281.8|162151.8|162297.2|162167.2|162279.1|162149.1|38
1652146880000|2022-05-10 01:41:20|162280.5|162150.5|162287.5|162157.5|162291.9|162161.9|162278.1|162148.1|31
1652146890000|2022-05-10 01:41:30|162287.1|162157.1|162301.1|162171.1|162301.1|162171.1|162282.5|162152.5|28
1652146900000|2022-05-10 01:41:40|162300.2|162170.2|162280.9|162150.9|162301.8|162171.8|162280|162150|35
1652146910000|2022-05-10 01:41:50|162279.9|162149.9|162291.7|162161.7|162293.7|162163.7|162279.9|162149.9|33
1652146920000|2022-05-10 01:42:00|162294.9|162164.9|162283.5|162153.5|162295.5|162165.5|162281.2|162151.2|28
1652146930000|2022-05-10 01:42:10|162283.7|162153.7|162338.3|162208.3|162338.3|162208.3|162283.7|162121.4|34
1652146940000|2022-05-10 01:42:20|162339.3|162209.3|162333.9|162203.9|162348|162218|162331.7|162201.7|36
1652146950000|2022-05-10 01:42:30|162334.4|162204.4|162341|162211|162342|162212|162330.5|162200.5|40
1652146960000|2022-05-10 01:42:40|162342.7|162212.7|162347.7|162217.7|162351.4|162221.4|162342.7|162212.7|38
1652146970000|2022-05-10 01:42:50|162347.8|162217.8|162411|162209.7|162411|162249.5|162345.6|162209.7|37
1652146980000|2022-05-10 01:43:00|162371.9|162241.9|162381.3|162251.3|162385.2|162255.2|162371.9|162241.9|26
1652146990000|2022-05-10 01:43:10|162380.7|162250.7|162350.5|162220.5|162384.8|162254.8|162339.9|162209.9|31
1652147000000|2022-05-10 01:43:20|162351.7|162221.7|162344.7|162214.7|162351.7|162221.7|162332.4|162202.4|37
1652147010000|2022-05-10 01:43:30|162345.2|162215.2|162339.3|162209.3|162345.2|162215.2|162331.2|162201.2|31
1652147020000|2022-05-10 01:43:40|162339.4|162209.4|162347.2|162217.2|162390.3|162224|162336.5|162182.2|36
1652147030000|2022-05-10 01:43:50|162347.6|162217.6|162346.4|162216.4|162399.7|162233.6|162345.9|162185.7|38
1652147040000|2022-05-10 01:44:00|162346|162216|162335.6|162205.6|162383.3|162227.5|162329.5|162180.2|35
1652147050000|2022-05-10 01:44:10|162335.8|162205.8|162325.5|162195.5|162336|162206|162324.3|162194.3|37
1652147060000|2022-05-10 01:44:20|162323.5|162193.5|162317.3|162187.3|162347.2|162214.6|162309.4|162142.3|38
1652147070000|2022-05-10 01:44:30|162315|162185|162314.1|162184.1|162317|162187|162293.6|162163.6|35
1652147080000|2022-05-10 01:44:40|162318.4|162188.4|162330.8|162200.8|162333.8|162203.8|162316.6|162186.6|39
1652147090000|2022-05-10 01:44:50|162330.5|162200.5|162343.2|162213.2|162346.6|162216.6|162328|162198|39
1652147100000|2022-05-10 01:45:00|162343|162213|162349.3|162219.3|162387.9|162221.4|162324.1|162176.4|38
1652147110000|2022-05-10 01:45:10|162388.8|162186|162370.4|162240.4|162401.4|162247.4|162369.1|162178.9|37
1652147120000|2022-05-10 01:45:20|162370.6|162240.6|162358.6|162228.6|162404.1|162241.4|162358.6|162197.7|35
1652147130000|2022-05-10 01:45:30|162358.7|162228.7|162354|162224|162362.1|162232.1|162348.2|162218.2|36
1652147140000|2022-05-10 01:45:40|162354.2|162224.2|162365|162235|162376|162246|162354.2|162224.2|33
1652147150000|2022-05-10 01:45:50|162368.1|162238.1|162368.9|162238.9|162375|162245|162356.5|162226.5|34
1652147160000|2022-05-10 01:46:00|162368.1|162238.1|162354.5|162224.5|162369.7|162239.7|162353.3|162223.3|35
1652147170000|2022-05-10 01:46:10|162354.2|162224.2|162369.6|162239.6|162371.9|162241.9|162351.6|162221.6|37
1652147180000|2022-05-10 01:46:20|162369.5|162239.5|162350.3|162220.3|162373.7|162243.7|162347.3|162217.3|39
1652147190000|2022-05-10 01:46:30|162354|162224|162349.2|162219.2|162362|162232|162348.9|162218.9|39
1652147200000|2022-05-10 01:46:40|162336.3|162206.3|162330.2|162200.2|162336.3|162206.3|162320.1|162190.1|35
1652147210000|2022-05-10 01:46:50|162330.1|162200.1|162335.7|162205.7|162344|162214|162325.7|162195.7|36
1652147220000|2022-05-10 01:47:00|162335.8|162205.8|162338.3|162208.3|162343.2|162213.2|162332.2|162202.2|36
1652147230000|2022-05-10 01:47:10|162334.2|162204.2|162340.4|162210.4|162363.4|162221.9|162329.6|162161.5|35
1652147240000|2022-05-10 01:47:20|162335|162205|162334.6|162204.6|162371.3|162241.3|162334.4|162204.4|36
1652147250000|2022-05-10 01:47:30|162336.8|162206.8|162344.8|162214.8|162360.3|162230.3|162336.8|162206.8|38
1652147260000|2022-05-10 01:47:40|162345.4|162215.4|162353.6|162223.6|162364.6|162234.6|162335.7|162205.7|36
1652147270000|2022-05-10 01:47:50|162349.2|162219.2|162352.7|162222.7|162354.2|162224.2|162346.4|162216.4|37
1652147280000|2022-05-10 01:48:00|162352.5|162222.5|162337.9|162207.9|162354.4|162224|162314.2|162148.8|39
1652147290000|2022-05-10 01:48:10|162334.7|162204.7|162288.3|162158.3|162334.7|162204.7|162288|162117.7|37
1652147300000|2022-05-10 01:48:20|162295.4|162165.4|162295.1|162165.1|162347.8|162182.5|162272.5|162132.4|38
1652147310000|2022-05-10 01:48:30|162293.8|162163.8|162328.5|162198.5|162345.1|162198.5|162293.8|162138.5|39
1652147320000|2022-05-10 01:48:40|162329.3|162199.3|162318.6|162188.6|162357.7|162202.4|162315|162155.3|37
1652147330000|2022-05-10 01:48:50|162317.8|162187.8|162326.4|162196.4|162328|162198|162313.6|162183.6|34
1652147340000|2022-05-10 01:49:00|162328.7|162198.7|162356.2|162226.2|162399.5|162233.9|162328.5|162189.6|38
1652147350000|2022-05-10 01:49:10|162356.5|162226.5|162346.8|162216.8|162359.5|162229.5|162346|162216|36
1652147360000|2022-05-10 01:49:20|162347.5|162217.5|162352|162222|162352|162222|162343.9|162213.9|30
1652147370000|2022-05-10 01:49:30|162351.6|162221.6|162330.9|162200.9|162353|162223|162325.7|162195.7|37
1652147380000|2022-05-10 01:49:40|162327.6|162197.6|162326.6|162196.6|162340.2|162210.2|162325.6|162195.6|33
1652147390000|2022-05-10 01:49:50|162332.5|162202.5|162302.6|162172.6|162348.5|162218.5|162302.6|162172.6|36
1652147400000|2022-05-10 01:50:00|162304.2|162174.2|162283.9|162153.9|162305.3|162175.3|162283.9|162153.9|34
1652147410000|2022-05-10 01:50:10|162283.8|162153.8|162294.1|162164.1|162294.1|162164.1|162283.6|162153.6|27
1652147420000|2022-05-10 01:50:20|162295|162165|162282.7|162152.7|162305.9|162175.9|162282.7|162152.7|34
1652147430000|2022-05-10 01:50:30|162282.4|162152.4|162257.1|162127.1|162299|162169|162254.6|162124.6|34
1652147440000|2022-05-10 01:50:40|162255|162125|162278.5|162148.5|162280.6|162150.6|162250.8|162120.8|35
1652147450000|2022-05-10 01:50:50|162280.1|162150.1|162278.9|162148.9|162280.1|162150.1|162256.7|162126.7|31
1652147460000|2022-05-10 01:51:00|162279.5|162149.5|162278.6|162148.6|162279.9|162149.9|162257|162127|30
1652147470000|2022-05-10 01:51:10|162280.2|162150.2|162321.4|162191.4|162321.4|162191.4|162261.9|162131.9|35
1652147480000|2022-05-10 01:51:20|162319.3|162189.3|162345.5|162136.2|162345.5|162197.7|162296.7|162136.2|34
1652147490000|2022-05-10 01:51:30|162305.7|162175.7|162267.6|162137.6|162310.7|162180.7|162249.8|162119.8|38
1652147500000|2022-05-10 01:51:40|162261.4|162131.4|162266.9|162136.9|162272.8|162142.8|162241.7|162111.7|37
1652147510000|2022-05-10 01:51:50|162266.3|162136.3|162261.6|162131.6|162271.5|162141.5|162245.6|162115.6|34
1652147520000|2022-05-10 01:52:00|162264.2|162134.2|162237.9|162107.9|162267.9|162137.9|162228.3|162098.3|34
1652147530000|2022-05-10 01:52:10|162235.1|162105.1|162235.9|162105.9|162243.6|162113.6|162231.9|162101.9|37
1652147540000|2022-05-10 01:52:20|162234.6|162104.6|162209.8|162079.8|162234.6|162104.6|162205.9|162075.9|35
1652147550000|2022-05-10 01:52:30|162210.8|162080.8|162224.4|162094.4|162234.7|162104.7|162210.8|162080.8|37
1652147560000|2022-05-10 01:52:40|162223.4|162093.4|162225.8|162095.8|162238.5|162108.5|162217.5|162087.5|39
1652147570000|2022-05-10 01:52:50|162224.9|162094.9|162222.3|162092.3|162234.4|162104.4|162211.8|162081.8|37
1652147580000|2022-05-10 01:53:00|162220.6|162090.6|162224.8|162094.8|162227.3|162097.3|162214.1|162084.1|34
1652147590000|2022-05-10 01:53:10|162231.2|162101.2|162261.6|162131.6|162261.6|162131.6|162227.9|162097.9|36
1652147600000|2022-05-10 01:53:20|162264.3|162134.3|162267.7|162137.7|162282.5|162152.5|162256.6|162126.6|40
1652147610000|2022-05-10 01:53:30|162272.2|162142.2|162271.7|162141.7|162274.2|162144.2|162264.2|162134.2|34
1652147620000|2022-05-10 01:53:40|162271.6|162141.6|162263.2|162133.2|162289.1|162150.2|162229.1|162052.4|37
1652147630000|2022-05-10 01:53:50|162260.3|162130.3|162240.3|162110.3|162270.4|162140.4|162232.5|162102.5|37
1652147640000|2022-05-10 01:54:00|162241|162111|162275.5|162145.5|162285.3|162155.3|162235.9|162105.9|39
1652147650000|2022-05-10 01:54:10|162278.8|162148.8|162284.5|162154.5|162291.4|162161.4|162271|162141|39
1652147660000|2022-05-10 01:54:20|162286.4|162156.4|162273.7|162143.7|162301.4|162161.6|162269.1|162093.3|36
1652147670000|2022-05-10 01:54:30|162261.2|162131.2|162260.6|162130.6|162296.4|162149.6|162253.8|162093.4|38
1652147680000|2022-05-10 01:54:40|162267.3|162137.3|162235|162105|162267.8|162137.8|162222.9|162092.9|33
1652147690000|2022-05-10 01:54:50|162235.4|162105.4|162231.6|162101.6|162247.6|162117.6|162225.6|162095.6|33
1652147700000|2022-05-10 01:55:00|162238|162108|162234.4|162104.4|162238.7|162108.7|162216.8|162086.8|31
1652147710000|2022-05-10 01:55:10|162232.3|162102.3|162222.4|162092.4|162246.8|162116.8|162214.9|162084.9|35
1652147720000|2022-05-10 01:55:20|162219.1|162089.1|162231.4|162101.4|162232.7|162102.7|162218.6|162088.6|32
1652147730000|2022-05-10 01:55:30|162227.9|162097.9|162169|162039|162234.4|162104.4|162159.1|162029.1|34
1652147740000|2022-05-10 01:55:40|162152.2|162022.2|162146.8|162016.8|162162.8|162032.8|162137.1|162007.1|37
1652147750000|2022-05-10 01:55:50|162142.4|162012.4|162141.7|162011.7|162152.3|162022.3|162140.6|162010.6|32
1652147760000|2022-05-10 01:56:00|162140.7|162010.7|162128.2|161998.2|162140.8|162018.8|162099.1|161991.9|36
1652147770000|2022-05-10 01:56:10|162140.9|162010.9|162142|162012|162148.2|162018.2|162133|162003|34
1652147780000|2022-05-10 01:56:20|162142.4|162012.4|162151.8|162021.8|162157.7|162027.7|162142.2|162012.2|31
1652147790000|2022-05-10 01:56:30|162151.6|162021.6|162141.2|162011.2|162159.1|162029.1|162136.7|162006.7|28
1652147800000|2022-05-10 01:56:40|162144.2|162014.2|162143.4|162013.4|162148|162018|162131.2|162001.2|36
1652147810000|2022-05-10 01:56:50|162145|162015|162144.4|162014.4|162154.6|162034.4|162124.4|162013.2|32
1652147820000|2022-05-10 01:57:00|162145|162015|162120.5|161990.5|162146.1|162016.1|162120.3|161990.3|36
1652147830000|2022-05-10 01:57:10|162120.7|161990.7|162155.6|162025.6|162179.7|162049.7|162120.7|161990.7|20
1652147840000|2022-05-10 01:57:20|162158.1|162028.1|162150.5|162020.5|162174.7|162044.7|162150|162020|19
1652147850000|2022-05-10 01:57:30|162148.4|162018.4|162149.6|162019.6|162161.8|162031.8|162148.4|162018.4|19
1652147860000|2022-05-10 01:57:40|162149.9|162019.9|162167|162037|162196.5|162037|162149.3|161991.5|15
1652147870000|2022-05-10 01:57:50|162166.4|162036.4|162154.4|162024.4|162169.7|162039.7|162154.2|162024.2|14
1652147880000|2022-05-10 01:58:00|162154.1|162024.1|162160.2|162030.2|162197.4|162035.9|162151|161995.2|19
1652147890000|2022-05-10 01:58:10|162162.6|162032.6|162157.4|162027.4|162167.8|162037.8|162157.2|162027.2|23
1652147900000|2022-05-10 01:58:20|162158.5|162028.5|162166.6|162036.6|162166.6|162036.6|162155.2|162025.2|20
1652147910000|2022-05-10 01:58:30|162166.5|162036.5|162165.3|162035.3|162167.3|162037.3|162158.6|162028.6|20
1652147920000|2022-05-10 01:58:40|162163.5|162033.5|162156.3|162026.3|162168.2|162038.2|162152.9|162022.9|26
1652147930000|2022-05-10 01:58:50|162156.6|162026.6|162162.8|162032.8|162171.5|162041.5|162147.7|162017.7|23
1652147940000|2022-05-10 01:59:00|162162.9|162032.9|162190.6|162060.6|162191.8|162061.8|162160|162030|25
1652147950000|2022-05-10 01:59:10|162185.9|162055.9|162182.1|162052.1|162189.2|162059.2|162163.5|162033.5|27
1652147960000|2022-05-10 01:59:20|162181.7|162051.7|162164.3|162034.3|162190.1|162060.1|162162.5|162032.5|27
1652147970000|2022-05-10 01:59:30|162165.8|162035.8|162185.2|162055.2|162198.8|162068.8|162164.6|162034.6|27
1652147980000|2022-05-10 01:59:40|162183.3|162053.3|162230.3|162100.3|162237.4|162107.4|162175.6|162045.6|32
1652147990000|2022-05-10 01:59:50|162231.1|162101.1|162232.5|162102.5|162243.7|162113.7|162230.4|162100.4|19
1652148000000|2022-05-10 02:00:00|162230.1|162100.1|162228|162098|162270.8|162103.2|162216.6|162052.2|36
1652148010000|2022-05-10 02:00:10|162231.7|162101.7|162263|162062.5|162266|162101.9|162225.4|162050.1|34
1652148020000|2022-05-10 02:00:20|162266.8|162059.1|162263.1|162061.5|162266.8|162102.7|162227|162055.1|31
1652148030000|2022-05-10 02:00:30|162262.7|162061.2|162230.5|162100.5|162264.3|162104.7|162216.7|162059.4|28
1652148040000|2022-05-10 02:00:40|162226.8|162096.8|162216|162086|162244.3|162114.3|162212.8|162082.8|28
1652148050000|2022-05-10 02:00:50|162219.5|162089.5|162226.4|162096.4|162237.8|162107.8|162211.2|162081.2|31
1652148060000|2022-05-10 02:01:00|162229.4|162099.4|162220|162090|162231.8|162101.8|162216.2|162086.2|29
1652148070000|2022-05-10 02:01:10|162219.2|162089.2|162216.5|162086.5|162220.4|162090.4|162215.5|162085.5|30
1652148080000|2022-05-10 02:01:20|162216|162086|162218.3|162088.3|162218.3|162088.3|162214.5|162084.5|18
1652148090000|2022-05-10 02:01:30|162218|162088|162222|162092|162229.2|162099.2|162213|162083|24
1652148100000|2022-05-10 02:01:40|162225.3|162095.3|162219.4|162089.4|162227.1|162097.1|162206.4|162076.4|33
1652148110000|2022-05-10 02:01:50|162209.9|162079.9|162217.4|162087.4|162256.1|162091.5|162209.9|162035|22
1652148120000|2022-05-10 02:02:00|162218.4|162088.4|162217.2|162087.2|162219.5|162089.5|162208.5|162078.5|25
1652148130000|2022-05-10 02:02:10|162217.9|162087.9|162216.4|162086.4|162220|162090|162216|162086|13
1652148140000|2022-05-10 02:02:20|162219.3|162089.3|162160.9|162030.9|162221.6|162091.6|162160.8|162030.8|15
1652148150000|2022-05-10 02:02:30|162162.2|162032.2|162155.8|162025.8|162162.2|162032.2|162155.8|162025.8|23
1652148160000|2022-05-10 02:02:40|162154|162024|162160.2|162030.2|162162.4|162032.4|162150.9|162020.9|25
1652148170000|2022-05-10 02:02:50|162159.6|162029.6|162159|162029|162159.6|162029.6|162152.7|162022.7|17
1652148180000|2022-05-10 02:03:00|162159.2|162029.2|162161.7|162031.7|162166.3|162036.3|162157.8|162027.8|25
1652148190000|2022-05-10 02:03:10|162162.3|162032.3|162162.5|162032.5|162167.1|162037.1|162161|162031|19
1652148200000|2022-05-10 02:03:20|162162.7|162032.7|162160.4|162030.4|162164.6|162034.6|162159.5|162029.5|23
1652148210000|2022-05-10 02:03:30|162162.7|162032.7|162162.7|162032.7|162163.7|162033.7|162161.3|162031.3|16
1652148220000|2022-05-10 02:03:40|162163.5|162033.5|162162.1|162032.1|162163.5|162033.5|162160.7|162030.7|19
1652148230000|2022-05-10 02:03:50|162161.6|162031.6|162160.7|162030.7|162165.8|162035.8|162156.8|162026.8|18
1652148240000|2022-05-10 02:04:00|162160.4|162030.4|162160.6|162030.6|162196.4|162035.4|162158.8|161996.4|21
1652148250000|2022-05-10 02:04:10|162159.9|162029.9|162161.6|162031.6|162163.1|162033.1|162159.6|162029.6|19
1652148260000|2022-05-10 02:04:20|162161.8|162031.8|162165|162035|162165.5|162035.5|162161.8|162031.8|20
1652148270000|2022-05-10 02:04:30|162164.8|162034.8|162163.3|162033.3|162165|162035|162162.7|162032.7|20
1652148280000|2022-05-10 02:04:40|162163.2|162033.2|162161.4|162031.4|162163.4|162033.4|162152.5|162022.5|21
1652148290000|2022-05-10 02:04:50|162161.9|162031.9|162161.4|162031.4|162163.2|162033.2|162160.7|162030.7|6
1652148300000|2022-05-10 02:05:00|162152|162022|162160.9|162030.9|162202|162031.9|162149.1|161984.3|18
1652148310000|2022-05-10 02:05:10|162165.2|162035.2|162162.7|162032.7|162208|162035.2|162159.4|161981.5|16
1652148320000|2022-05-10 02:05:20|162163.4|162033.4|162162.8|162032.8|162168.6|162038.6|162153.2|162023.2|23
1652148330000|2022-05-10 02:05:30|162162.7|162032.7|162167|162037|162167.8|162037.8|162153|162023|19
1652148340000|2022-05-10 02:05:40|162161.1|162031.1|162222.9|162092.9|162227.7|162097.7|162161.1|162031.1|29
1652148350000|2022-05-10 02:05:50|162223.4|162093.4|162226.7|162096.7|162228.4|162098.4|162220.7|162090.7|29
1652148360000|2022-05-10 02:06:00|162226.6|162096.6|162226.6|162096.6|162228.9|162098.9|162225.8|162095.8|21
1652148370000|2022-05-10 02:06:10|162226.7|162096.7|162226.2|162096.2|162229.1|162099.1|162222.8|162092.8|29
1652148380000|2022-05-10 02:06:20|162229.4|162099.4|162221.1|162091.1|162229.5|162099.5|162217.7|162087.7|27
1652148390000|2022-05-10 02:06:30|162221.3|162091.3|162212.5|162082.5|162227.8|162097.8|162212.5|162082.5|28
1652148400000|2022-05-10 02:06:40|162213.3|162083.3|162220.1|162090.1|162257.8|162092.2|162213.3|162045.7|29
1652148410000|2022-05-10 02:06:50|162220.7|162090.7|162220.3|162090.3|162226.8|162096.8|162217.2|162087.2|32
1652148420000|2022-05-10 02:07:00|162218.5|162088.5|162219.3|162089.3|162223.2|162093.2|162214.8|162084.8|26
1652148430000|2022-05-10 02:07:10|162219.5|162089.5|162219.8|162089.8|162257.1|162095|162214.9|162047.4|29
1652148440000|2022-05-10 02:07:20|162219.9|162089.9|162220.2|162090.2|162260.2|162098.7|162219.9|162053.9|34
1652148450000|2022-05-10 02:07:30|162223.2|162093.2|162220|162090|162226.8|162096.8|162217.7|162087.7|26
1652148460000|2022-05-10 02:07:40|162215.4|162085.4|162220|162090|162221.6|162091.6|162215.4|162085.4|23
1652148470000|2022-05-10 02:07:50|162220.2|162090.2|162271.2|162141.2|162313.9|162146.1|162219.6|162089.6|33
1652148480000|2022-05-10 02:08:00|162272|162142|162275.1|162145.1|162276.5|162146.5|162272|162142|35
1652148490000|2022-05-10 02:08:10|162274.1|162144.1|162272.8|162142.8|162282.2|162152.2|162272.8|162142.8|28
1652148500000|2022-05-10 02:08:20|162273.2|162143.2|162275.5|162145.5|162276.3|162146.3|162272.2|162142.2|30
1652148510000|2022-05-10 02:08:30|162275.3|162145.3|162275.7|162145.7|162275.7|162145.7|162271.7|162141.7|26
1652148520000|2022-05-10 02:08:40|162275.9|162145.9|162272.6|162142.6|162277.6|162147.6|162269|162139|30
1652148530000|2022-05-10 02:08:50|162272.2|162142.2|162271.3|162141.3|162308.7|162147.3|162264.5|162107.7|29
1652148540000|2022-05-10 02:09:00|162271.2|162141.2|162264.1|162134.1|162275|162145|162264.1|162134.1|22
1652148550000|2022-05-10 02:09:10|162264.8|162134.8|162217|162087|162264.8|162134.8|162214.9|162036.9|25
1652148560000|2022-05-10 02:09:20|162252.4|162050.6|162250.1|162047.1|162258.1|162087|162212.6|162031|19
1652148570000|2022-05-10 02:09:30|162215.2|162085.2|162209.1|162079.1|162272.2|162085.2|162189.5|162009.4|32
1652148580000|2022-05-10 02:09:40|162252.7|162037.8|162249.7|162044.5|162254.4|162081.2|162208.4|162036.5|20
1652148590000|2022-05-10 02:09:50|162212.1|162082.1|162157.6|162027.6|162252.8|162082.1|162157.2|162005.4|26
1652148600000|2022-05-10 02:10:00|162157.3|162027.3|162157.1|162027.1|162194.5|162028|162155.5|161987.2|19
1652148610000|2022-05-10 02:10:10|162157.3|162027.3|162158.5|162028.5|162198.9|162028.5|162157|161985.4|16
1652148620000|2022-05-10 02:10:20|162157.9|162027.9|162159.8|162029.8|162204|162029.8|162157.3|161978.4|12
1652148630000|2022-05-10 02:10:30|162159|162029|162157.7|162027.7|162194.6|162029|162156.3|161990.8|21
1652148640000|2022-05-10 02:10:40|162157.9|162027.9|162202.5|161978.2|162206.5|162031.8|162156.7|161973.1|28
1652148650000|2022-05-10 02:10:50|162202.8|161977.6|162159.1|162029.1|162205.7|162029.7|162157|161976.2|22
1652148660000|2022-05-10 02:11:00|162158.4|162028.4|162153.9|162023.9|162162.3|162032.3|162153.9|162023.9|27
1652148670000|2022-05-10 02:11:10|162155.4|162025.4|162155.6|162025.6|162155.6|162025.6|162150.1|162020.1|18
1652148680000|2022-05-10 02:11:20|162154.7|162024.7|162152|162022|162161.3|162031.3|162149.1|162019.1|29
1652148690000|2022-05-10 02:11:30|162151.7|162021.7|162150.8|162020.8|162157|162027|162149.2|162019.2|17
1652148700000|2022-05-10 02:11:40|162150.2|162020.2|162151.3|162021.3|162153.4|162023.4|162149.6|162019.6|17
1652148710000|2022-05-10 02:11:50|162151.8|162021.8|162150.2|162020.2|162152.3|162022.3|162147.2|162017.2|17
1652148720000|2022-05-10 02:12:00|162151|162021|162158|162028|162158.3|162028.3|162149.1|162019.1|18
1652148730000|2022-05-10 02:12:10|162158.3|162028.3|162152.6|162022.6|162158.3|162028.3|162151.5|162021.5|16
1652148740000|2022-05-10 02:12:20|162152.9|162022.9|162149.9|162019.9|162155.7|162025.7|162149|162019|15
1652148750000|2022-05-10 02:12:30|162149.7|162019.7|162150.8|162020.8|162151.2|162021.2|162148.2|162018.2|13
1652148760000|2022-05-10 02:12:40|162151.8|162021.8|162157.5|162027.5|162157.5|162027.5|162148.5|162018.5|16
1652148770000|2022-05-10 02:12:50|162155.3|162025.3|162146.2|162016.2|162155.4|162025.4|162133.9|162003.9|22
1652148780000|2022-05-10 02:13:00|162145.8|162015.8|162145.6|162015.6|162147.6|162017.6|162141.3|162011.3|18
1652148790000|2022-05-10 02:13:10|162146.1|162016.1|162144.1|162014.1|162147.4|162017.4|162139.6|162009.6|15
1652148800000|2022-05-10 02:13:20|162144.4|162014.4|162146.1|162016.1|162146.9|162016.9|162141.8|162011.8|10
1652148810000|2022-05-10 02:13:30|162145.9|162015.9|162149.5|162019.5|162149.5|162019.5|162140|162010|10
1652148820000|2022-05-10 02:13:40|162149|162019|162144.8|162014.8|162151.4|162021.4|162142.5|162012.5|13
1652148830000|2022-05-10 02:13:50|162150|162020|162144.6|162014.6|162150.2|162020.2|162144.2|162014.2|11
1652148840000|2022-05-10 02:14:00|162142.3|162012.3|162150.4|162020.4|162150.4|162020.4|162139.3|162009.3|23
1652148850000|2022-05-10 02:14:10|162149.5|162019.5|162138.2|162008.2|162149.5|162019.5|162129.8|161999.8|19
1652148860000|2022-05-10 02:14:20|162141.9|162011.9|162140.9|162010.9|162145.6|162015.6|162134.3|162004.3|18
1652148870000|2022-05-10 02:14:30|162140.6|162010.6|162145.7|162015.7|162146|162016|162140.6|162010.6|10
1652148880000|2022-05-10 02:14:40|162146.1|162016.1|162147.7|162017.7|162148.7|162018.7|162140.2|162010.2|11
1652148890000|2022-05-10 02:14:50|162149.1|162019.1|162146.7|162016.7|162175.9|162019.1|162126.2|161974.1|14
1652148900000|2022-05-10 02:15:00|162154.6|162024.6|162133.3|162003.3|162154.9|162024.9|162131.7|162001.7|15
1652148910000|2022-05-10 02:15:10|162134.9|162004.9|162136.4|162006.4|162141.6|162011.6|162134.8|162004.8|21
1652148920000|2022-05-10 02:15:20|162136.5|162006.5|162200.4|162070.4|162246.3|162076.5|162131.9|162001.9|34
1652148930000|2022-05-10 02:15:30|162201|162071|162233.7|162030.9|162242.5|162071|162194|162012.6|36
1652148940000|2022-05-10 02:15:40|162235.1|162032|162241.1|162035|162245.7|162042.7|162235.1|162029.2|33
1652148950000|2022-05-10 02:15:50|162241.3|162035.6|162244.8|162037.6|162249.1|162077.5|162205|162031.4|29
1652148960000|2022-05-10 02:16:00|162245.6|162036.1|162202.4|162072.4|162248.3|162083.9|162201.4|162030|27
1652148970000|2022-05-10 02:16:10|162199.2|162069.2|162190.9|162060.9|162245.6|162075.2|162190.6|162033.7|22
1652148980000|2022-05-10 02:16:20|162194.4|162064.4|162235|162022.2|162239.8|162064.4|162190.3|162021.8|35
1652148990000|2022-05-10 02:16:30|162230.6|162025.1|162240.4|162033.9|162242.4|162065.6|162191.1|162021.9|34
1652149000000|2022-05-10 02:16:40|162240.6|162034.2|162296.9|162064.3|162297.2|162096.7|162221.6|162030.3|33
1652149010000|2022-05-10 02:16:50|162300.7|162060.5|162290.7|162069.6|162301.5|162110.8|162240.8|162060.5|36
1652149020000|2022-05-10 02:17:00|162288.1|162069.5|162291.5|162066.9|162295.7|162077.9|162275.5|162063.9|36
1652149030000|2022-05-10 02:17:10|162291.6|162065.5|162281.5|162073.9|162298.7|162073.9|162280.7|162060.4|35
1652149040000|2022-05-10 02:17:20|162283.3|162073.1|162279.2|162066.6|162292.6|162110.6|162238.7|162059.8|37
1652149050000|2022-05-10 02:17:30|162274.8|162069.2|162273|162070.5|162288.9|162070.5|162272.3|162059.5|33
1652149060000|2022-05-10 02:17:40|162236.7|162106.7|162284.3|162034.9|162293.2|162106.7|162223.6|162030.2|34
1652149070000|2022-05-10 02:17:50|162234.1|162104.1|162230|162100|162280.6|162106.2|162228.9|162049|34
1652149080000|2022-05-10 02:18:00|162232.6|162102.6|162249.9|162005.9|162295.8|162104.7|162209.5|161983.9|39
1652149090000|2022-05-10 02:18:10|162248|162011.7|162242.5|161990.3|162253.5|162015.3|162230.1|161990.3|32
1652149100000|2022-05-10 02:18:20|162241.3|161992.2|162234.8|162012.6|162247.1|162012.6|162233.8|161992.2|29
1652149110000|2022-05-10 02:18:30|162235.7|162011.5|162191.1|162061.1|162240|162062.6|162181.9|162009|26
1652149120000|2022-05-10 02:18:40|162218.4|162011.7|162222.2|161994.7|162240.3|162058.9|162179.3|161975.7|31
1652149130000|2022-05-10 02:18:50|162236.9|161991.2|162237.2|161971|162242.8|161995.1|162222.2|161966.7|29
1652149140000|2022-05-10 02:19:00|162234.4|161978.2|162187.2|161964.9|162234.4|162010.3|162140.3|161944|36
1652149150000|2022-05-10 02:19:10|162180.2|161957.7|162131.3|162001.3|162184.6|162004.5|162129.4|161956.3|34
1652149160000|2022-05-10 02:19:20|162170.6|161964.5|162166.4|161961.1|162182.4|161999.6|162128.9|161954.5|28
1652149170000|2022-05-10 02:19:30|162166.3|161961.5|162171.9|161951|162171.9|161995.1|162125.1|161951|15
1652149180000|2022-05-10 02:19:40|162158.6|161948.7|162182.1|161950.7|162185.9|161957.1|162158.6|161946.2|11
1652149190000|2022-05-10 02:19:50|162180.1|161955.7|162143.1|162013.1|162180.1|162013.1|162131.1|161955.7|12
1652149200000|2022-05-10 02:20:00|162142.8|162012.8|162174.7|161967.5|162180.6|162012.8|162124|161933|33
1652149210000|2022-05-10 02:20:10|162171|161970.8|162153.8|162023.8|162180.4|162026.6|162133.5|161969.8|24
1652149220000|2022-05-10 02:20:20|162153.9|162023.9|162192.3|161983.7|162192.3|162023.9|162151.8|161983.7|18
1652149230000|2022-05-10 02:20:30|162152|162022|162143.1|162013.1|162178.4|162025.5|162139.9|161978|25
1652149240000|2022-05-10 02:20:40|162143.3|162013.3|162141.7|162011.7|162145.4|162015.4|162132.8|162002.8|23
1652149250000|2022-05-10 02:20:50|162128|161998|162133|162003|162134.2|162004.2|162126.7|161996.7|19
1652149260000|2022-05-10 02:21:00|162132.8|162002.8|162133.7|162003.7|162134.5|162004.5|162126.2|161996.2|13
1652149270000|2022-05-10 02:21:10|162133.6|162003.6|162123.4|161993.4|162157.7|162011.8|162117.1|161956.7|12
1652149280000|2022-05-10 02:21:20|162126.5|161996.5|162188.1|161982.5|162188.1|162009.7|162126.5|161953.5|27
1652149290000|2022-05-10 02:21:30|162178.4|161956.9|162133|162003|162178.4|162005.4|162097.7|161956.9|30
1652149300000|2022-05-10 02:21:40|162171.3|161971.3|162134.8|162004.8|162171.3|162008.1|162131.5|161971.3|22
1652149310000|2022-05-10 02:21:50|162134.7|162004.7|162137.4|162007.4|162138.5|162008.5|162134.7|162004.7|22
1652149320000|2022-05-10 02:22:00|162138.8|162008.8|162134.3|162004.3|162139.3|162009.3|162132.2|162002.2|14
1652149330000|2022-05-10 02:22:10|162129.9|161999.9|162132.3|162002.3|162190.6|162016.5|162123.7|161952.2|19
1652149340000|2022-05-10 02:22:20|162135.6|162005.6|162135.8|162005.8|162198.9|162017.3|162126|161957.4|23
1652149350000|2022-05-10 02:22:30|162137.1|162007.1|162142.6|162012.6|162198.5|162019.3|162124.9|161966.2|27
1652149360000|2022-05-10 02:22:40|162140.1|162010.1|162190.2|161987.8|162190.2|162023.9|162139.2|161986.9|28
1652149370000|2022-05-10 02:22:50|162154.1|162024.1|162138.4|162008.4|162154.1|162024.1|162135.4|162005.4|24
1652149380000|2022-05-10 02:23:00|162139.6|162009.6|162136.4|162006.4|162144.9|162014.9|162135.2|162005.2|33
1652149390000|2022-05-10 02:23:10|162137.7|162007.7|162133.4|162003.4|162141.5|162011.5|162133.4|162003.4|28
1652149400000|2022-05-10 02:23:20|162133.5|162003.5|162147.6|162017.6|162172|162017.8|162133.5|161970.4|28
1652149410000|2022-05-10 02:23:30|162145.1|162015.1|162236.3|161991.1|162252.6|162044.6|162142.7|161981.1|39
1652149420000|2022-05-10 02:23:40|162248.6|161986.7|162228.2|162010.2|162250|162025|162225.1|161986.7|38
1652149430000|2022-05-10 02:23:50|162231.5|162007.6|162240|162022.9|162241.6|162065|162195|162006.6|35
1652149440000|2022-05-10 02:24:00|162240.7|162022.2|162237.8|162016.5|162244|162022.2|162234.9|162010.4|33
1652149450000|2022-05-10 02:24:10|162237.9|162016.9|162191.7|162061.7|162239.6|162073.3|162191.7|162013.3|38
1652149460000|2022-05-10 02:24:20|162197.4|162067.4|162195.5|162065.5|162199.8|162069.8|162193.7|162063.7|24
1652149470000|2022-05-10 02:24:30|162199.8|162069.8|162192.9|162062.9|162199.8|162069.8|162187.5|162057.5|32
1652149480000|2022-05-10 02:24:40|162192.6|162062.6|162202.9|162072.9|162202.9|162072.9|162189.5|162059.5|31
1652149490000|2022-05-10 02:24:50|162200.2|162070.2|162195.1|162065.1|162200.7|162070.7|162195.1|162065.1|32
1652149500000|2022-05-10 02:25:00|162195|162065|162190.5|162060.5|162228.3|162071.2|162183.2|162027.1|27
1652149510000|2022-05-10 02:25:10|162190.1|162060.1|162209.8|162079.8|162239.6|162079.8|162187.5|162038.2|33
1652149520000|2022-05-10 02:25:20|162209.5|162079.5|162285.4|162070.6|162300.9|162098.6|162208.4|162047.6|38
1652149530000|2022-05-10 02:25:30|162286.9|162069.8|162248.7|162014.6|162296.5|162069.8|162240.4|162005.6|40
1652149540000|2022-05-10 02:25:40|162243.3|162021.8|162246.9|162030.5|162260|162038.2|162241|162017.3|38
1652149550000|2022-05-10 02:25:50|162248.4|162032.3|162218.5|162016.7|162250.5|162054.8|162183.6|162011.1|36
1652149560000|2022-05-10 02:26:00|162217.3|162017.1|162220.3|162017.6|162227.6|162056.5|162160.6|162005|37
1652149570000|2022-05-10 02:26:10|162223.1|162015.2|162214.7|162010|162225.5|162053.1|162182.3|162009.1|33
1652149580000|2022-05-10 02:26:20|162214.9|162009.8|162169|162039|162221.7|162045.6|162166.4|162009.8|31
1652149590000|2022-05-10 02:26:30|162173|162043|162184.7|162054.7|162184.7|162054.7|162173|162043|37
1652149600000|2022-05-10 02:26:40|162185.7|162055.7|162184|162054|162228.1|162061.4|162184|162021.6|37
1652149610000|2022-05-10 02:26:50|162185.7|162055.7|162163.9|162033.9|162208.2|162059.1|162153.7|162001.5|37
1652149620000|2022-05-10 02:27:00|162161.2|162031.2|162162.5|162032.5|162202.5|162035.6|162157.9|161997.5|35
1652149630000|2022-05-10 02:27:10|162161.9|162031.9|162131.1|162001.1|162166.6|162036.6|162128.6|161998.6|38
1652149640000|2022-05-10 02:27:20|162131.7|162001.7|162122|161992|162138|162008|162113.6|161983.6|31
1652149650000|2022-05-10 02:27:30|162125|161995|162110|161980|162125|161995|162109.8|161979.8|30
1652149660000|2022-05-10 02:27:40|162111.2|161981.2|162122.4|161992.4|162124.5|161994.5|162109|161979|26
1652149670000|2022-05-10 02:27:50|162122.3|161992.3|162070.2|161940.2|162123.3|161993.3|162070.2|161940.2|30
1652149680000|2022-05-10 02:28:00|161990.7|161860.7|161971.3|161749.5|162023.3|161861.8|161966.2|161735.9|40
1652149690000|2022-05-10 02:28:10|161969.4|161755.8|161961.9|161761.5|161996.4|161800.2|161927.2|161742.3|40
1652149700000|2022-05-10 02:28:20|161927.1|161797.1|161893.4|161680.4|161962.8|161797.1|161887.9|161665|40
1652149710000|2022-05-10 02:28:30|161885.5|161685.4|161845.1|161615.8|161902.8|161685.4|161834.8|161607.2|39
1652149720000|2022-05-10 02:28:40|161843.3|161614.6|161829.6|161625.1|161856.2|161665|161793.9|161600.5|38
1652149730000|2022-05-10 02:28:50|161830.7|161626.7|161786.3|161549.5|161832.3|161662.4|161750.6|161532.6|38
1652149740000|2022-05-10 02:29:00|161795.2|161543.3|161762.8|161632.8|161795.2|161640.7|161743.5|161543.3|40
1652149750000|2022-05-10 02:29:10|161759.9|161629.9|161843.9|161638|161853.9|161675.7|161756.4|161576.2|36
1652149760000|2022-05-10 02:29:20|161806.5|161676.5|161858.4|161634.2|161864.6|161677.3|161806.3|161614.5|36
1652149770000|2022-05-10 02:29:30|161843.1|161638.3|161839.4|161625.6|161853.7|161673.3|161802.4|161622.6|30
1652149780000|2022-05-10 02:29:40|161839|161625.7|161773.4|161570.8|161843.2|161648.7|161736.9|161552.8|35
1652149790000|2022-05-10 02:29:50|161782|161560.5|161774.8|161569.2|161787.8|161574.6|161772.7|161558.9|29
1652149800000|2022-05-10 02:30:00|161775.2|161569.5|161788.2|161578|161788.2|161609.7|161736.3|161562.3|34
1652149810000|2022-05-10 02:30:10|161790.4|161574.7|161744.9|161614.9|161792.9|161616.3|161741|161570.4|28
1652149820000|2022-05-10 02:30:20|161740.4|161610.4|161846.5|161566.4|161846.5|161618.7|161739.5|161566.4|22
1652149830000|2022-05-10 02:30:30|161807.2|161601.5|161746|161616|161834.9|161620.4|161746|161572.6|35
1652149840000|2022-05-10 02:30:40|161749.4|161619.4|161785.1|161582.2|161818.7|161619.4|161746|161558.3|33
1652149850000|2022-05-10 02:30:50|161783.9|161583.3|161745.7|161615.7|161819.8|161619.5|161745.7|161538.6|26
1652149860000|2022-05-10 02:31:00|161814.3|161550|161736.9|161606.9|161814.3|161630.6|161736.9|161550|33
1652149870000|2022-05-10 02:31:10|161740.2|161610.2|161777.2|161567.4|161791.2|161610.2|161739.1|161560.1|33
1652149880000|2022-05-10 02:31:20|161776.9|161567.6|161775.8|161572.4|161787.2|161577.3|161775.8|161560.5|27
1652149890000|2022-05-10 02:31:30|161775.7|161572.3|161801.9|161555.8|161801.9|161609.4|161736.4|161555.8|27
1652149900000|2022-05-10 02:31:40|161823.9|161536.2|161773|161560.2|161823.9|161613.5|161732.6|161536.2|30
1652149910000|2022-05-10 02:31:50|161774.3|161561.9|161771.1|161561.6|161779.9|161600.9|161730.2|161555.5|21
1652149920000|2022-05-10 02:32:00|161768.7|161565.8|161733.8|161603.8|161782.1|161603.8|161716.8|161561.4|26
1652149930000|2022-05-10 02:32:10|161734.3|161604.3|161779.9|161565.5|161824.7|161605.9|161721.2|161548.4|28
1652149940000|2022-05-10 02:32:20|161777.6|161564.4|161779.8|161557.5|161791.8|161569|161769.1|161551.4|20
1652149950000|2022-05-10 02:32:30|161737|161607|161789.3|161585.8|161816|161623.7|161737|161557.7|25
1652149960000|2022-05-10 02:32:40|161812.2|161561.4|161736.7|161606.7|161812.2|161606.7|161735.2|161555|27
1652149970000|2022-05-10 02:32:50|161735.5|161605.5|161775.3|161557.3|161778.5|161605.5|161727|161555.6|31
1652149980000|2022-05-10 02:33:00|161773.6|161561.3|161807.6|161578.5|161824.3|161589.7|161773.6|161561.3|39
1652149990000|2022-05-10 02:33:10|161814.3|161571.5|161867.9|161625.6|161872.7|161640|161802|161571.4|34
1652150000000|2022-05-10 02:33:20|161860.5|161627.5|161848.9|161631.1|161869.6|161638.2|161847.3|161619.7|24
1652150010000|2022-05-10 02:33:30|161862.6|161618.1|161864.8|161620.8|161872.5|161635.1|161850.7|161614|14
1652150020000|2022-05-10 02:33:40|161854.1|161628.1|161849.8|161630.2|161873.7|161672.4|161802.4|161607.6|22
1652150030000|2022-05-10 02:33:50|161846.4|161632.3|161849|161626.6|161864.5|161677|161805.6|161617.7|27
1652150040000|2022-05-10 02:34:00|161846.6|161627.5|161848.7|161634.3|161852.7|161672.2|161801.2|161626.8|26
1652150050000|2022-05-10 02:34:10|161843.5|161637.7|161804|161674|161849|161674|161798|161626.7|25
1652150060000|2022-05-10 02:34:20|161805.1|161675.1|161856.3|161650.1|161867.2|161694.2|161798|161644.8|23
1652150070000|2022-05-10 02:34:30|161863.5|161651|161926.1|161685.1|161928.5|161733.7|161859.1|161637.7|39
1652150080000|2022-05-10 02:34:40|161916.9|161695.9|161912.5|161695.4|161920.6|161700|161899.8|161687.5|36
1652150090000|2022-05-10 02:34:50|161911.8|161695.3|161902.5|161688.5|161919.7|161697.5|161895.2|161684.7|36
1652150100000|2022-05-10 02:35:00|161902.3|161689.5|161854.5|161636.7|161908.5|161730.8|161841.4|161612.1|34
1652150110000|2022-05-10 02:35:10|161848.3|161642.9|161842.1|161625.3|161867.2|161686.9|161816.9|161620.8|39
1652150120000|2022-05-10 02:35:20|161842|161625.2|161840.5|161626.2|161843.5|161630.9|161831.9|161621.2|35
1652150130000|2022-05-10 02:35:30|161841|161626.7|161802.6|161672.6|161852.9|161679.3|161802.6|161626.7|22
1652150140000|2022-05-10 02:35:40|161802.2|161672.2|161805.8|161675.8|161816.2|161686.2|161800.6|161670.6|25
1652150150000|2022-05-10 02:35:50|161805.6|161675.6|161806.1|161676.1|161810.1|161680.1|161795.5|161665.5|34
1652150160000|2022-05-10 02:36:00|161806.8|161676.8|161846.5|161622.6|161848.3|161676.8|161763.8|161577.6|40
1652150170000|2022-05-10 02:36:10|161840.7|161625.4|161843.6|161618.2|161856.9|161670|161797.3|161613.2|33
1652150180000|2022-05-10 02:36:20|161837|161623.1|161841.8|161622|161850.1|161627.5|161815.8|161596.6|30
1652150190000|2022-05-10 02:36:30|161838.1|161622.3|161789.5|161659.5|161845.2|161665.6|161788.1|161620.4|34
1652150200000|2022-05-10 02:36:40|161788.8|161658.8|161802.1|161672.1|161812.8|161682.8|161788.8|161658.8|20
1652150210000|2022-05-10 02:36:50|161801.1|161671.1|161796.5|161666.5|161801.1|161671.1|161796.5|161666.5|2
1652150220000|2022-05-10 02:37:00|161799.8|161669.8|161847.1|161623.4|161880.8|161689.5|161799.8|161601.9|30
1652150230000|2022-05-10 02:37:10|161836.5|161627.5|161868.5|161634.1|161868.9|161677.1|161801|161621.1|25
1652150240000|2022-05-10 02:37:20|161870.9|161636.8|161895.8|161692.8|161912.4|161737|161853.9|161636.8|38
1652150250000|2022-05-10 02:37:30|161896.2|161693.8|161904.6|161693|161906.3|161734.9|161858.3|161687.2|36
1652150260000|2022-05-10 02:37:40|161861.6|161731.6|161896.7|161692.9|161916.7|161731.6|161856.6|161684.7|39
1652150270000|2022-05-10 02:37:50|161899.3|161689.1|161846.4|161624.7|161901.3|161693.7|161807.5|161606.1|35
1652150280000|2022-05-10 02:38:00|161844.9|161637.3|161860.6|161648.1|161891.4|161691.1|161819.4|161630.9|38
1652150290000|2022-05-10 02:38:10|161860|161647.9|161814.6|161684.6|161869.5|161685.1|161801.9|161628.7|30
1652150300000|2022-05-10 02:38:20|161812.4|161682.4|161843|161642.7|161854.2|161683|161806.4|161631.3|25
1652150310000|2022-05-10 02:38:30|161808.1|161678.1|161849.7|161632.7|161851.5|161678.1|161806.6|161626|24
1652150320000|2022-05-10 02:38:40|161842.7|161639.9|161776.9|161567.5|161848.3|161672.5|161733.7|161552.7|33
1652150330000|2022-05-10 02:38:50|161774.8|161567.1|161773.4|161559.4|161782|161600.5|161730.5|161551.8|28
1652150340000|2022-05-10 02:39:00|161778.1|161557.2|161722.4|161501.7|161779.7|161568.9|161671.1|161494.1|32
1652150350000|2022-05-10 02:39:10|161717.7|161513.9|161657.7|161430.5|161724.5|161541.4|161639.5|161412.5|37
1652150360000|2022-05-10 02:39:20|161610.3|161480.3|161653.5|161438.1|161673.4|161487.8|161604.2|161424.3|29
1652150370000|2022-05-10 02:39:30|161651.3|161444.3|161648.5|161441|161657|161481|161604.9|161420.6|31
1652150380000|2022-05-10 02:39:40|161657.1|161434.9|161733.4|161489.6|161733.4|161540.6|161627|161423.7|38
1652150390000|2022-05-10 02:39:50|161716.4|161509.9|161664.7|161439.8|161717.8|161544.6|161620.5|161425.3|35
1652150400000|2022-05-10 02:40:00|161645.8|161442.6|161726|161491.6|161731.6|161532.9|161603.8|161432.5|35
1652150410000|2022-05-10 02:40:10|161742|161476.8|161722.6|161478.6|161747.1|161515.5|161693.8|161468.6|40
1652150420000|2022-05-10 02:40:20|161706.7|161487.4|161704.8|161481.1|161740.1|161488|161700|161463.2|36
1652150430000|2022-05-10 02:40:30|161708.5|161478.1|161724.1|161489.6|161731.3|161537.2|161667.2|161474.2|33
1652150440000|2022-05-10 02:40:40|161724|161490.4|161726.2|161485.9|161726.2|161498.3|161713|161481.4|17
1652150450000|2022-05-10 02:40:50|161731.8|161485.7|161727.8|161483.7|161731.8|161491.8|161717|161483|21
1652150460000|2022-05-10 02:41:00|161716.1|161490|161721.9|161483.4|161736.7|161501|161703.4|161478.5|20
1652150470000|2022-05-10 02:41:10|161733.3|161485.3|161723.4|161489.1|161733.3|161490.9|161715.7|161481.7|24
1652150480000|2022-05-10 02:41:20|161723.3|161489.8|161667.5|161537.5|161724.4|161537.5|161661.3|161488.6|20
1652150490000|2022-05-10 02:41:30|161661.1|161531.1|161674.4|161544.4|161674.4|161544.4|161660.8|161530.8|18
1652150500000|2022-05-10 02:41:40|161673.1|161543.1|161675.3|161545.3|161677.8|161547.8|161665.5|161535.5|18
1652150510000|2022-05-10 02:41:50|161675.9|161545.9|161671.6|161541.6|161677.9|161547.9|161671.3|161541.3|18
1652150520000|2022-05-10 02:42:00|161673.5|161543.5|161773.6|161571.9|161792.2|161602|161671.4|161541.4|26
1652150530000|2022-05-10 02:42:10|161781.7|161567.5|161672.5|161542.5|161786|161581.3|161672.1|161494.5|35
1652150540000|2022-05-10 02:42:20|161672.7|161542.7|161672.9|161542.9|161722.7|161545|161667.7|161497|15
1652150550000|2022-05-10 02:42:30|161672.5|161542.5|161676.3|161546.3|161718.6|161547.4|161672.4|161508.2|19
1652150560000|2022-05-10 02:42:40|161676.1|161546.1|161676.2|161546.2|161717.5|161554.2|161663.2|161507.4|18
1652150570000|2022-05-10 02:42:50|161679|161549|161670|161540|161717.8|161550|161669.2|161507|17
1652150580000|2022-05-10 02:43:00|161667.3|161537.3|161678.4|161548.4|161732.6|161550.2|161655.7|161485.8|10
1652150590000|2022-05-10 02:43:10|161676.4|161546.4|161682.8|161552.8|161727.1|161555.7|161676.4|161501.1|26
1652150600000|2022-05-10 02:43:20|161681.5|161551.5|161690.8|161560.8|161743|161575.8|161681.5|161519.7|28
1652150610000|2022-05-10 02:43:30|161691.2|161561.2|161695.3|161565.3|161699.7|161569.7|161691.2|161561.2|12
1652150620000|2022-05-10 02:43:40|161695.7|161565.7|161705.2|161575.2|161738.2|161577.8|161695.6|161532|17
1652150630000|2022-05-10 02:43:50|161704.8|161574.8|161696.1|161566.1|161704.8|161574.8|161689.2|161559.2|14
1652150640000|2022-05-10 02:44:00|161691|161561|161705.5|161575.5|161741.9|161575.5|161684|161516|25
1652150650000|2022-05-10 02:44:10|161705.7|161575.7|161698.6|161568.6|161706.4|161576.4|161698.6|161568.6|14
1652150660000|2022-05-10 02:44:20|161698.3|161568.3|161687.1|161557.1|161722.3|161568.3|161681.3|161512.2|19
1652150670000|2022-05-10 02:44:30|161687|161557|161726.8|161515.5|161726.8|161558|161680.8|161514|8
1652150680000|2022-05-10 02:44:40|161727.8|161515.1|161677.4|161547.4|161727.8|161552.5|161675.1|161515.1|20
1652150690000|2022-05-10 02:44:50|161680.5|161550.5|161680.7|161550.7|161717.8|161595|161680.5|161550.5|12
1652150700000|2022-05-10 02:45:00|161684.8|161554.8|161703.5|161573.5|161708.8|161578.8|161676.1|161546.1|18
1652150710000|2022-05-10 02:45:10|161728.3|161598.3|161705.1|161575.1|161750.3|161598.3|161687.6|161523.8|21
1652150720000|2022-05-10 02:45:20|161703.1|161573.1|161699.1|161569.1|161703.8|161573.8|161698.5|161568.5|22
1652150730000|2022-05-10 02:45:30|161698.9|161568.9|161703.7|161573.7|161705.5|161575.5|161698.9|161568.9|13
1652150740000|2022-05-10 02:45:40|161702.6|161572.6|161700|161570|161710.4|161580.4|161698.6|161568.6|15
1652150750000|2022-05-10 02:45:50|161695.5|161565.5|161737.5|161607.5|161737.5|161607.5|161695.5|161565.5|15
1652150760000|2022-05-10 02:46:00|161712.7|161582.7|161667.2|161537.2|161712.7|161582.7|161658.2|161494.6|31
1652150770000|2022-05-10 02:46:10|161665.8|161535.8|161669.6|161539.6|161669.9|161539.9|161659.3|161529.3|34
1652150780000|2022-05-10 02:46:20|161668.8|161538.8|161665.9|161535.9|161672.2|161542.2|161663.4|161533.4|28
1652150790000|2022-05-10 02:46:30|161666|161536|161664.4|161534.4|161675.2|161545.2|161662.2|161532.2|31
1652150800000|2022-05-10 02:46:40|161665.4|161535.4|161664|161534|161685.9|161555.9|161660.5|161530.5|27
1652150810000|2022-05-10 02:46:50|161667.7|161537.7|161673.3|161543.3|161682.8|161552.8|161665.1|161535.1|35
1652150820000|2022-05-10 02:47:00|161673.5|161543.5|161668.8|161538.8|161680.6|161550.6|161667.2|161537.2|35
1652150830000|2022-05-10 02:47:10|161670.3|161540.3|161675.4|161545.4|161677.1|161547.1|161669.8|161539.8|30
1652150840000|2022-05-10 02:47:20|161673|161543|161678.2|161548.2|161678.9|161548.9|161670.6|161540.6|19
1652150850000|2022-05-10 02:47:30|161677.9|161547.9|161675.9|161545.9|161677.9|161547.9|161671.4|161541.4|21
1652150860000|2022-05-10 02:47:40|161676.3|161546.3|161706.3|161500.4|161706.3|161550.2|161668.9|161500.4|18
1652150870000|2022-05-10 02:47:50|161706.8|161505|161706.7|161490.2|161711|161540.4|161666.8|161488.7|20
1652150880000|2022-05-10 02:48:00|161662.9|161532.9|161664.5|161534.5|161704|161538|161660.5|161497.1|18
1652150890000|2022-05-10 02:48:10|161664.9|161534.9|161670.9|161540.9|161705.1|161543.7|161664.1|161494.7|23
1652150900000|2022-05-10 02:48:20|161667.5|161537.5|161675.9|161545.9|161675.9|161545.9|161667.2|161537.2|27
1652150910000|2022-05-10 02:48:30|161674.7|161544.7|161666.2|161536.2|161675.7|161545.7|161665.7|161535.7|27
1652150920000|2022-05-10 02:48:40|161668.1|161538.1|161671.5|161541.5|161671.5|161541.5|161659.8|161529.8|27
1652150930000|2022-05-10 02:48:50|161666|161536|161689.1|161559.1|161689.1|161559.1|161661.9|161531.9|34
1652150940000|2022-05-10 02:49:00|161690.5|161560.5|161686.5|161556.5|161693|161563|161683.6|161553.6|36
1652150950000|2022-05-10 02:49:10|161686.7|161556.7|161683.2|161553.2|161687.4|161557.4|161682.2|161552.2|32
1652150960000|2022-05-10 02:49:20|161686.9|161556.9|161691.6|161561.6|161692.2|161562.2|161682.6|161552.6|29
1652150970000|2022-05-10 02:49:30|161691.7|161561.7|161693.6|161563.6|161697.4|161567.4|161684.2|161554.2|37
1652150980000|2022-05-10 02:49:40|161694.7|161564.7|161686.7|161556.7|161699.7|161569.7|161686.7|161556.7|39
1652150990000|2022-05-10 02:49:50|161691.5|161561.5|161677.7|161547.7|161695.7|161565.7|161677.2|161547.2|32
1652151000000|2022-05-10 02:50:00|161678.7|161548.7|161686|161556|161693.9|161563.9|161678.4|161548.4|31
1652151010000|2022-05-10 02:50:10|161684.9|161554.9|161684.5|161554.5|161687.4|161557.4|161683.2|161553.2|33
1652151020000|2022-05-10 02:50:20|161684.7|161554.7|161686.8|161556.8|161688.7|161558.7|161683.3|161553.3|27
1652151030000|2022-05-10 02:50:30|161688.3|161558.3|161718.4|161588.4|161719|161589|161687.9|161557.9|25
1652151040000|2022-05-10 02:50:40|161720.2|161590.2|161711.1|161581.1|161720.2|161590.2|161709.9|161579.9|13
1652151050000|2022-05-10 02:50:50|161688.7|161598.7|161714.5|161584.5|161714.6|161599.9|161688.1|161581.3|10
1652151060000|2022-05-10 02:51:00|161713.2|161583.2|161721.4|161591.4|161721.4|161591.4|161713.2|161583.2|18
1652151070000|2022-05-10 02:51:10|161722.1|161592.1|161718.3|161588.3|161722.5|161592.5|161717.6|161587.6|19
1652151080000|2022-05-10 02:51:20|161719.4|161589.4|161726.4|161596.4|161726.4|161607.4|161694.5|161587.3|9
1652151090000|2022-05-10 02:51:30|161718|161588|161720.4|161590.4|161720.4|161590.4|161716.6|161586.6|15
1652151100000|2022-05-10 02:51:40|161719.9|161589.9|161719.9|161589.9|161721.4|161591.4|161717.9|161587.9|17
1652151110000|2022-05-10 02:51:50|161720.5|161590.5|161719.4|161589.4|161720.6|161590.6|161717.1|161587.1|22
1652151120000|2022-05-10 02:52:00|161719|161589|161713.5|161583.5|161719|161589|161713.4|161583.4|8
1652151130000|2022-05-10 02:52:10|161715.1|161585.1|161721.1|161591.1|161721.1|161591.1|161713.6|161583.6|10
1652151140000|2022-05-10 02:52:20|161720.4|161590.4|161704.8|161614.8|161723.9|161614.8|161704.8|161579.3|10
1652151150000|2022-05-10 02:52:30|161704.3|161614.3|161703.9|161613.9|161705|161615|161698.6|161608.6|14
1652151160000|2022-05-10 02:52:40|161705|161615|161699.8|161609.8|161705|161615|161699.8|161609.8|14
1652151170000|2022-05-10 02:52:50|161700.6|161610.6|161703.7|161613.7|161705|161615|161700.6|161610.6|10
1652151180000|2022-05-10 02:53:00|161701.7|161611.7|161717.8|161587.8|161720.4|161611.7|161701.1|161571.1|37
1652151190000|2022-05-10 02:53:10|161717.1|161587.1|161708|161578|161717.1|161587.1|161707.7|161577.7|34
1652151200000|2022-05-10 02:53:20|161707.9|161577.9|161703.8|161573.8|161712.6|161582.6|161703.8|161573.8|27
1652151210000|2022-05-10 02:53:30|161704.3|161574.3|161709.7|161579.7|161714.3|161584.3|161701.9|161571.9|34
1652151220000|2022-05-10 02:53:40|161707.5|161577.5|161707.8|161577.8|161714.5|161584.5|161702.6|161572.6|38
1652151230000|2022-05-10 02:53:50|161707.9|161577.9|161705.3|161575.3|161712.5|161582.5|161704.6|161574.6|35
1652151240000|2022-05-10 02:54:00|161705.4|161575.4|161700.9|161570.9|161711.2|161581.2|161698.9|161568.9|30
1652151250000|2022-05-10 02:54:10|161708.8|161578.8|161664|161534|161708.8|161578.8|161658.1|161528.1|39
1652151260000|2022-05-10 02:54:20|161664.2|161534.2|161660.7|161530.7|161667.5|161537.5|161657.9|161527.9|31
1652151270000|2022-05-10 02:54:30|161660.8|161530.8|161667.9|161537.9|161667.9|161537.9|161656|161526|28
1652151280000|2022-05-10 02:54:40|161668|161538|161653.4|161523.4|161668|161538|161650.5|161520.5|20
1652151290000|2022-05-10 02:54:50|161653.3|161523.3|161622.7|161532.7|161653.3|161532.9|161622.2|161519.9|11
1652151300000|2022-05-10 02:55:00|161623.5|161533.5|161652.2|161522.2|161652.2|161535.3|161623.5|161515.9|24
1652151310000|2022-05-10 02:55:10|161652.9|161522.9|161653.1|161523.1|161656.1|161526.1|161651.1|161521.1|22
1652151320000|2022-05-10 02:55:20|161652.8|161522.8|161656.8|161526.8|161656.8|161526.8|161649.8|161519.8|22
1652151330000|2022-05-10 02:55:30|161656.7|161526.7|161692.8|161481.5|161692.8|161529.6|161651|161481.5|27
1652151340000|2022-05-10 02:55:40|161652.7|161522.7|161678.4|161548.4|161681.1|161551.1|161652.7|161522.7|33
1652151350000|2022-05-10 02:55:50|161674.6|161544.6|161671.1|161541.1|161674.9|161544.9|161667.6|161537.6|33
1652151360000|2022-05-10 02:56:00|161669.1|161539.1|161664.2|161534.2|161670.2|161540.2|161663.2|161533.2|31
1652151370000|2022-05-10 02:56:10|161664.8|161534.8|161659.3|161529.3|161666.4|161536.4|161658.3|161528.3|33
1652151380000|2022-05-10 02:56:20|161657.1|161527.1|161657.4|161527.4|161662|161532|161653|161523|29
1652151390000|2022-05-10 02:56:30|161657.2|161527.2|161655.6|161525.6|161657.2|161527.2|161649.6|161519.6|28
1652151400000|2022-05-10 02:56:40|161655.7|161525.7|161654.3|161524.3|161660|161530|161653.6|161523.6|28
1652151410000|2022-05-10 02:56:50|161654.6|161524.6|161654|161524|161659.6|161529.6|161653.5|161523.5|31
1652151420000|2022-05-10 02:57:00|161653.5|161523.5|161658.5|161528.5|161666.2|161536.2|161648.1|161518.1|27
1652151430000|2022-05-10 02:57:10|161665.8|161535.8|161646.1|161516.1|161669.2|161539.2|161646.1|161516.1|25
1652151440000|2022-05-10 02:57:20|161647.1|161517.1|161648.6|161518.6|161655.4|161525.4|161646.9|161516.9|25
1652151450000|2022-05-10 02:57:30|161653.1|161523.1|161650.1|161520.1|161656.4|161526.4|161650.1|161520.1|10
1652151460000|2022-05-10 02:57:40|161649.9|161519.9|161621.7|161491.7|161649.9|161519.9|161609.1|161479.1|37
1652151470000|2022-05-10 02:57:50|161620|161490|161620.2|161490.2|161621.3|161491.3|161617.4|161487.4|36
1652151480000|2022-05-10 02:58:00|161619.8|161489.8|161610.2|161480.2|161621.5|161491.5|161610.2|161480.2|33
1652151490000|2022-05-10 02:58:10|161610.5|161480.5|161614|161484|161620.2|161490.2|161610.3|161480.3|26
1652151500000|2022-05-10 02:58:20|161616.2|161486.2|161612.1|161482.1|161617.5|161487.5|161605.5|161475.5|36
1652151510000|2022-05-10 02:58:30|161616|161486|161613.4|161483.4|161616.4|161486.4|161609.9|161479.9|35
1652151520000|2022-05-10 02:58:40|161610.7|161480.7|161616|161486|161623.7|161493.7|161610.7|161480.7|34
1652151530000|2022-05-10 02:58:50|161616.7|161486.7|161611.9|161481.9|161621.9|161491.9|161611.1|161481.1|32
1652151540000|2022-05-10 02:59:00|161611.6|161481.6|161611.7|161481.7|161613.4|161483.4|161607.2|161477.2|32
1652151550000|2022-05-10 02:59:10|161611.1|161481.1|161613|161483|161615.4|161485.4|161610.7|161480.7|32
1652151560000|2022-05-10 02:59:20|161612.8|161482.8|161608.9|161478.9|161614.5|161484.5|161605.6|161475.6|22
1652151570000|2022-05-10 02:59:30|161605.3|161475.3|161612.1|161482.1|161615|161485|161605.3|161475.3|28
1652151580000|2022-05-10 02:59:40|161614.9|161484.9|161592.3|161462.3|161617|161487|161590.5|161460.5|25
1652151590000|2022-05-10 02:59:50|161597|161467|161592.4|161462.4|161597|161467|161590.3|161460.3|18
1652151600000|2022-05-10 03:00:00|161591.8|161461.8|161587|161457|161594.4|161464.4|161583.4|161453.4|13
1652151610000|2022-05-10 03:00:10|161586.9|161456.9|161591.7|161461.7|161593.9|161463.9|161586.9|161456.9|14
1652151620000|2022-05-10 03:00:20|161598.4|161468.4|161598.4|161468.4|161598.4|161468.4|161577.7|161447.7|14
1652151630000|2022-05-10 03:00:30|161598|161468|161579.5|161449.5|161601.3|161471.3|161579.5|161449.5|17
1652151640000|2022-05-10 03:00:40|161584.9|161454.9|161581.5|161451.5|161587.4|161457.4|161579.1|161449.1|14
1652151650000|2022-05-10 03:00:50|161585.1|161455.1|161587|161457|161587.4|161457.4|161579.6|161449.6|9
1652151660000|2022-05-10 03:01:00|161585.4|161455.4|161587.9|161457.9|161594.3|161464.3|161583.6|161453.6|18
1652151670000|2022-05-10 03:01:10|161581.8|161451.8|161604.3|161474.3|161615.4|161485.4|161581.8|161451.8|31
1652151680000|2022-05-10 03:01:20|161604.2|161474.2|161607.9|161477.9|161607.9|161477.9|161596.3|161466.3|32
1652151690000|2022-05-10 03:01:30|161611.6|161481.6|161605.3|161475.3|161613.5|161483.5|161605.3|161475.3|35
1652151700000|2022-05-10 03:01:40|161605.6|161475.6|161615.7|161485.7|161621.4|161491.4|161605.4|161475.4|36
1652151710000|2022-05-10 03:01:50|161606.1|161476.1|161610.1|161480.1|161617.7|161487.7|161602.8|161472.8|36
1652151720000|2022-05-10 03:02:00|161603.2|161473.2|161614.9|161484.9|161620.1|161490.1|161600.7|161470.7|37
1652151730000|2022-05-10 03:02:10|161617|161487|161613.2|161483.2|161617.1|161487.1|161604.3|161474.3|35
1652151740000|2022-05-10 03:02:20|161612.4|161482.4|161609.3|161479.3|161612.4|161482.4|161602|161472|29
1652151750000|2022-05-10 03:02:30|161609.2|161479.2|161606.5|161476.5|161610.5|161480.5|161603.6|161473.6|18
1652151760000|2022-05-10 03:02:40|161605.8|161475.8|161589.1|161459.1|161605.8|161475.8|161583.3|161453.3|27
1652151770000|2022-05-10 03:02:50|161593.4|161463.4|161591.9|161461.9|161594.3|161464.3|161591|161461|22
1652151780000|2022-05-10 03:03:00|161595.5|161465.5|161621.2|161491.2|161625.6|161495.6|161593.7|161463.7|29
1652151790000|2022-05-10 03:03:10|161623|161493|161623.5|161493.5|161625.2|161495.2|161619.4|161489.4|26
1652151800000|2022-05-10 03:03:20|161623.3|161493.3|161618.8|161488.8|161626.6|161496.6|161618.8|161488.8|16
1652151810000|2022-05-10 03:03:30|161618.2|161488.2|161622.7|161492.7|161633.7|161503.7|161603.4|161473.4|11
1652151820000|2022-05-10 03:03:40|161609.2|161479.2|161620.3|161490.3|161621.7|161491.7|161609.2|161479.2|23
1652151830000|2022-05-10 03:03:50|161617.8|161487.8|161618.1|161488.1|161620.5|161490.5|161607.3|161477.3|27
1652151840000|2022-05-10 03:04:00|161617.8|161487.8|161594.1|161464.1|161621.3|161491.3|161566.4|161461.1|25
1652151850000|2022-05-10 03:04:10|161599.4|161469.4|161594.4|161464.4|161599.4|161471|161561|161448.5|15
1652151860000|2022-05-10 03:04:20|161592.9|161462.9|161595.5|161465.5|161596.7|161466.7|161590.6|161460.6|18
1652151870000|2022-05-10 03:04:30|161594.8|161464.8|161593.7|161463.7|161596.8|161466.8|161593.7|161463.7|6
1652151880000|2022-05-10 03:04:40|161591|161461|161597|161467|161600.4|161470.4|161591|161461|18
1652151890000|2022-05-10 03:04:50|161593.3|161463.3|161582.3|161452.3|161624.6|161470.9|161581.7|161418|12
1652151900000|2022-05-10 03:05:00|161561.6|161471.6|161594.6|161464.6|161594.6|161471.6|161561.6|161454|11
1652151910000|2022-05-10 03:05:10|161593|161463|161592.6|161462.6|161596.4|161466.4|161591.3|161461.3|18
1652151920000|2022-05-10 03:05:20|161592.8|161462.8|161583.1|161453.1|161594.2|161464.2|161578.4|161448.4|21
1652151930000|2022-05-10 03:05:30|161582.2|161452.2|161604.9|161474.9|161605.5|161475.5|161582.2|161452.2|27
1652151940000|2022-05-10 03:05:40|161610.8|161480.8|161606.2|161476.2|161616.4|161486.4|161602.3|161472.3|22
1652151950000|2022-05-10 03:05:50|161610.5|161480.5|161609.1|161479.1|161613.7|161483.7|161607.4|161477.4|27
1652151960000|2022-05-10 03:06:00|161608.7|161478.7|161598.1|161468.1|161609.2|161479.2|161593.9|161463.9|27
1652151970000|2022-05-10 03:06:10|161597.3|161467.3|161595.9|161465.9|161598.9|161468.9|161587.1|161457.1|16
1652151980000|2022-05-10 03:06:20|161597.6|161467.6|161599.4|161469.4|161600.7|161470.7|161590.6|161460.6|25
1652151990000|2022-05-10 03:06:30|161598.7|161468.7|161600|161470|161605.4|161475.4|161592.8|161462.8|25
1652152000000|2022-05-10 03:06:40|161599.7|161469.7|161607.6|161477.6|161608.2|161478.2|161590|161460|30
1652152010000|2022-05-10 03:06:50|161609.5|161479.5|161601|161471|161610.4|161480.4|161594.1|161464.1|28
1652152020000|2022-05-10 03:07:00|161600.8|161470.8|161583|161453|161600.8|161470.8|161583|161453|27
1652152030000|2022-05-10 03:07:10|161579.6|161449.6|161570.2|161440.2|161579.6|161449.6|161568|161438|29
1652152040000|2022-05-10 03:07:20|161571|161441|161580.5|161450.5|161580.5|161450.5|161570.4|161440.4|24
1652152050000|2022-05-10 03:07:30|161579.6|161449.6|161572.3|161442.3|161580.3|161450.3|161570.6|161440.6|23
1652152060000|2022-05-10 03:07:40|161556.8|161426.8|161526.4|161396.4|161556.8|161426.8|161526.4|161396.4|35
1652152070000|2022-05-10 03:07:50|161527|161397|161524.4|161394.4|161533.4|161403.4|161524.4|161394.4|29
1652152080000|2022-05-10 03:08:00|161528.4|161398.4|161528.5|161398.5|161534.2|161404.2|161525.9|161395.9|34
1652152090000|2022-05-10 03:08:10|161529.1|161399.1|161529.8|161399.8|161539.8|161409.8|161528.7|161398.7|29
1652152100000|2022-05-10 03:08:20|161530|161400|161531.9|161401.9|161542.2|161412.2|161528.2|161398.2|21
1652152110000|2022-05-10 03:08:30|161533.1|161403.1|161543|161413|161548.4|161418.4|161524.8|161394.8|36
1652152120000|2022-05-10 03:08:40|161545.1|161415.1|161545.6|161415.6|161554.8|161424.8|161543.5|161413.5|28
1652152130000|2022-05-10 03:08:50|161547|161417|161557.1|161427.1|161557.1|161427.1|161546.4|161416.4|22
1652152140000|2022-05-10 03:09:00|161557.7|161427.7|161546.6|161416.6|161561.5|161431.5|161544.7|161414.7|31
1652152150000|2022-05-10 03:09:10|161546.8|161416.8|161555.7|161425.7|161555.7|161425.7|161546.1|161416.1|20
1652152160000|2022-05-10 03:09:20|161553.2|161423.2|161534.9|161404.9|161553.2|161423.2|161534.9|161404.9|29
1652152170000|2022-05-10 03:09:30|161531.7|161401.7|161539.2|161409.2|161560.3|161430.3|161531.7|161401.7|28
1652152180000|2022-05-10 03:09:40|161539.7|161409.7|161544|161414|161544|161414|161537.5|161407.5|27
1652152190000|2022-05-10 03:09:50|161544.1|161414.1|161537.6|161407.6|161544.6|161414.6|161535.6|161405.6|18
1652152200000|2022-05-10 03:10:00|161536.3|161406.3|161516.8|161386.8|161536.3|161406.3|161512|161382|14
1652152210000|2022-05-10 03:10:10|161518.2|161388.2|161522.3|161392.3|161522.7|161392.7|161515.2|161385.2|15
1652152220000|2022-05-10 03:10:20|161520.3|161390.3|161522.5|161392.5|161522.8|161392.8|161517.4|161387.4|13
1652152230000|2022-05-10 03:10:30|161522.6|161392.6|161517.5|161387.5|161522.6|161392.6|161517.5|161387.5|9
1652152240000|2022-05-10 03:10:40|161514|161384|161518.8|161388.8|161519|161389|161510|161380|14
1652152250000|2022-05-10 03:10:50|161522.5|161392.5|161515.3|161385.3|161528.1|161398.1|161515.3|161385.3|13
1652152260000|2022-05-10 03:11:00|161514.7|161384.7|161516.9|161386.9|161521.4|161391.4|161514|161384|17
1652152270000|2022-05-10 03:11:10|161515.4|161385.4|161519.6|161389.6|161526|161396|161515.4|161385.4|11
1652152280000|2022-05-10 03:11:20|161519|161389|161521.8|161391.8|161525.9|161395.9|161517.6|161387.6|13
1652152290000|2022-05-10 03:11:30|161523.4|161393.4|161546.6|161416.6|161547.1|161417.1|161523.4|161393.4|20
1652152300000|2022-05-10 03:11:40|161538|161408|161539.3|161409.3|161545.2|161415.2|161530|161400|10
1652152310000|2022-05-10 03:11:50|161539.4|161409.4|161533|161403|161540.4|161410.4|161531.6|161401.6|8
1652152320000|2022-05-10 03:12:00|161538.2|161408.2|161527.1|161397.1|161538.2|161408.2|161525.5|161395.5|25
1652152330000|2022-05-10 03:12:10|161527.4|161397.4|161535.3|161405.3|161537.4|161407.4|161526.3|161396.3|25
1652152340000|2022-05-10 03:12:20|161539|161409|161534.3|161404.3|161539.5|161409.5|161533.1|161403.1|25
1652152350000|2022-05-10 03:12:30|161534.2|161404.2|161536.5|161406.5|161539|161409|161532.7|161402.7|18
1652152360000|2022-05-10 03:12:40|161533.8|161403.8|161542.3|161412.3|161548.2|161418.2|161533.2|161403.2|25
1652152370000|2022-05-10 03:12:50|161547.8|161417.8|161557.3|161427.3|161558.4|161428.4|161541.8|161411.8|31
1652152380000|2022-05-10 03:13:00|161558.7|161428.7|161547.5|161417.5|161558.9|161428.9|161545.7|161415.7|32
1652152390000|2022-05-10 03:13:10|161547.7|161417.7|161544.7|161414.7|161548.6|161418.6|161540.4|161410.4|25
1652152400000|2022-05-10 03:13:20|161542.9|161412.9|161545.4|161415.4|161548.2|161418.2|161532|161402|24
1652152410000|2022-05-10 03:13:30|161549.7|161419.7|161543.8|161413.8|161549.7|161419.7|161535|161405|21
1652152420000|2022-05-10 03:13:40|161544.8|161414.8|161548.3|161418.3|161548.7|161418.7|161543|161413|21
1652152430000|2022-05-10 03:13:50|161549.1|161419.1|161564|161434|161565.7|161435.7|161549.1|161419.1|30
1652152440000|2022-05-10 03:14:00|161561.4|161431.4|161562.3|161432.3|161564.9|161434.9|161558.1|161428.1|25
1652152450000|2022-05-10 03:14:10|161563|161433|161561.3|161431.3|161564.8|161434.8|161558.4|161428.4|28
1652152460000|2022-05-10 03:14:20|161560.9|161430.9|161553.2|161423.2|161561|161431|161544.1|161414.1|35
1652152470000|2022-05-10 03:14:30|161550.3|161420.3|161552.3|161422.3|161554.2|161424.2|161543.9|161413.9|24
1652152480000|2022-05-10 03:14:40|161551.3|161421.3|161550.9|161420.9|161555.1|161425.1|161548|161418|11
1652152490000|2022-05-10 03:14:50|161553.9|161423.9|161548.9|161418.9|161557.7|161427.7|161545.6|161415.6|24
1652152500000|2022-05-10 03:15:00|161552.9|161422.9|161551.4|161421.4|161560.1|161430.1|161548.8|161418.8|27
1652152510000|2022-05-10 03:15:10|161552.4|161422.4|161550.1|161420.1|161552.4|161422.4|161544.7|161414.7|28
1652152520000|2022-05-10 03:15:20|161547.1|161417.1|161543.4|161413.4|161548.1|161418.1|161539.5|161409.5|18
1652152530000|2022-05-10 03:15:30|161545.4|161415.4|161546.7|161416.7|161549|161419|161544|161414|22
1652152540000|2022-05-10 03:15:40|161548.9|161418.9|161545.5|161415.5|161549.8|161419.8|161543.3|161413.3|19
1652152550000|2022-05-10 03:15:50|161545.6|161415.6|161530.4|161400.4|161547.5|161417.5|161529.1|161399.1|21
1652152560000|2022-05-10 03:16:00|161528.9|161398.9|161539.7|161409.7|161540|161410|161528.9|161398.9|28
1652152570000|2022-05-10 03:16:10|161541.1|161411.1|161537.2|161407.2|161541.2|161411.2|161536.7|161406.7|18
1652152580000|2022-05-10 03:16:20|161537.6|161407.6|161542.5|161412.5|161544.9|161414.9|161537.6|161407.6|14
1652152590000|2022-05-10 03:16:30|161538|161408|161536.9|161406.9|161542.5|161412.5|161536.9|161406.9|12
1652152600000|2022-05-10 03:16:40|161536.3|161406.3|161548.8|161418.8|161550.4|161420.4|161530.4|161400.4|32
1652152610000|2022-05-10 03:16:50|161544.9|161414.9|161553.4|161423.4|161556.9|161426.9|161543.2|161413.2|25
1652152620000|2022-05-10 03:17:00|161557.6|161427.6|161555.6|161425.6|161567.2|161437.2|161543.7|161413.7|28
1652152630000|2022-05-10 03:17:10|161554.1|161424.1|161552.4|161422.4|161554.7|161424.7|161549.1|161419.1|26
1652152640000|2022-05-10 03:17:20|161551.8|161421.8|161561.1|161431.1|161562.6|161432.6|161548.5|161418.5|33
1652152650000|2022-05-10 03:17:30|161560.9|161430.9|161564.1|161434.1|161565.4|161435.4|161557.4|161427.4|30
1652152660000|2022-05-10 03:17:40|161564|161434|161558.8|161428.8|161569.8|161439.8|161557|161427|30
1652152670000|2022-05-10 03:17:50|161561.9|161431.9|161562.4|161432.4|161576.6|161446.6|161555.5|161425.5|32
1652152680000|2022-05-10 03:18:00|161563|161433|161595.9|161465.9|161597.5|161467.5|161561.2|161431.2|29
1652152690000|2022-05-10 03:18:10|161605.5|161475.5|161621.3|161491.3|161626.9|161496.9|161600.2|161470.2|33
1652152700000|2022-05-10 03:18:20|161621.2|161491.2|161623.2|161493.2|161624.4|161494.4|161617.6|161487.6|36
1652152710000|2022-05-10 03:18:30|161624.4|161494.4|161617.3|161487.3|161625.9|161495.9|161613.5|161483.5|31
1652152720000|2022-05-10 03:18:40|161616.8|161486.8|161566.2|161436.2|161627.4|161497.4|161535.4|161414.6|27
1652152730000|2022-05-10 03:18:50|161552.6|161422.6|161534.3|161404.3|161558|161428|161523.4|161393.4|22
1652152740000|2022-05-10 03:19:00|161514.2|161424.2|161543.2|161413.2|161544.7|161424.2|161514.2|161406.7|34
1652152750000|2022-05-10 03:19:10|161541.5|161411.5|161539|161409|161542.6|161412.6|161535.2|161405.2|35
1652152760000|2022-05-10 03:19:20|161538.9|161408.9|161538.6|161408.6|161540.3|161410.3|161534.2|161404.2|29
1652152770000|2022-05-10 03:19:30|161538.8|161408.8|161554|161424|161555.2|161425.2|161538.8|161408.8|34
1652152780000|2022-05-10 03:19:40|161553.9|161423.9|161516.1|161426.1|161554.9|161429.2|161516.1|161407|26
1652152790000|2022-05-10 03:19:50|161515.2|161425.2|161532.3|161402.3|161532.7|161426.1|161513.3|161402.3|24
1652152800000|2022-05-10 03:20:00|161532|161402|161515|161425|161533.2|161430.6|161511.6|161402|26
1652152810000|2022-05-10 03:20:10|161515.3|161425.3|161522.8|161432.8|161523.6|161433.6|161515.3|161425.3|24
1652152820000|2022-05-10 03:20:20|161522.9|161432.9|161527.2|161437.2|161548.2|161442.4|161520.9|161415.1|34
1652152830000|2022-05-10 03:20:30|161526|161436|161532.5|161442.5|161533.7|161443.7|161524.2|161434.2|24
1652152840000|2022-05-10 03:20:40|161532.2|161442.2|161552.4|161422.4|161552.4|161445.8|161519.1|161409.8|31
1652152850000|2022-05-10 03:20:50|161557.5|161427.5|161655.8|161525.8|161665.7|161535.7|161557.5|161427.5|37
1652152860000|2022-05-10 03:21:00|161657.7|161527.7|161650.7|161520.7|161658.5|161528.5|161648.2|161518.2|35
1652152870000|2022-05-10 03:21:10|161655.1|161525.1|161654.9|161524.9|161657.8|161527.8|161652.1|161522.1|32
1652152880000|2022-05-10 03:21:20|161653.3|161523.3|161650.5|161520.5|161658.3|161528.3|161650.2|161520.2|32
1652152890000|2022-05-10 03:21:30|161650.4|161520.4|161652.5|161522.5|161652.5|161522.5|161649.3|161519.3|30
1652152900000|2022-05-10 03:21:40|161652.4|161522.4|161649.9|161519.9|161653.7|161523.7|161649.9|161519.9|25
1652152910000|2022-05-10 03:21:50|161649.5|161519.5|161623.7|161533.7|161649.8|161536.9|161623.4|161511.3|29
1652152920000|2022-05-10 03:22:00|161623.8|161533.8|161646.2|161516.2|161647.4|161535.6|161623.7|161512.1|34
1652152930000|2022-05-10 03:22:10|161647.4|161517.4|161666.2|161576.2|161691.2|161576.5|161646.5|161516.5|34
1652152940000|2022-05-10 03:22:20|161676|161546|161693.1|161603.1|161717.2|161609.7|161676|161546|39
1652152950000|2022-05-10 03:22:30|161692.7|161602.7|161696.2|161566.2|161713.4|161602.8|161684.5|161560.4|36
1652152960000|2022-05-10 03:22:40|161695.1|161565.1|161694.1|161564.1|161695.6|161565.6|161692.6|161562.6|37
1652152970000|2022-05-10 03:22:50|161693.5|161563.5|161698.7|161568.7|161698.7|161568.7|161691.4|161561.4|38
1652152980000|2022-05-10 03:23:00|161698.2|161568.2|161704.5|161574.5|161706.8|161576.8|161687.4|161557.4|36
1652152990000|2022-05-10 03:23:10|161706.2|161576.2|161689.1|161559.1|161706.2|161576.2|161688.3|161558.3|35
1652153000000|2022-05-10 03:23:20|161689.8|161559.8|161688.7|161558.7|161694.5|161564.5|161685.8|161555.8|35
1652153010000|2022-05-10 03:23:30|161688.8|161558.8|161684.9|161554.9|161689|161559|161684.3|161554.3|25
1652153020000|2022-05-10 03:23:40|161685.1|161555.1|161693.7|161563.7|161697.8|161567.8|161685.1|161555.1|34
1652153030000|2022-05-10 03:23:50|161694|161564|161695.8|161565.8|161699.3|161569.3|161694|161564|28
1652153040000|2022-05-10 03:24:00|161696.1|161566.1|161690.9|161560.9|161701.4|161571.4|161688.9|161558.9|32
1652153050000|2022-05-10 03:24:10|161690.8|161560.8|161691.8|161561.8|161700.8|161570.8|161687.4|161557.4|28
1652153060000|2022-05-10 03:24:20|161691.5|161561.5|161695.8|161565.8|161697.6|161567.6|161687.4|161557.4|28
1652153070000|2022-05-10 03:24:30|161690.5|161560.5|161686.4|161556.4|161692.4|161562.4|161679.8|161549.8|29
1652153080000|2022-05-10 03:24:40|161693.5|161563.5|161692.1|161562.1|161726|161563.5|161682.8|161516.5|36
1652153090000|2022-05-10 03:24:50|161685.2|161555.2|161688.9|161558.9|161691.4|161561.4|161683.6|161553.6|33
1652153100000|2022-05-10 03:25:00|161688.6|161558.6|161690.6|161560.6|161691.5|161561.5|161680.9|161550.9|27
1652153110000|2022-05-10 03:25:10|161690.9|161560.9|161688.6|161558.6|161690.9|161560.9|161678.3|161548.3|27
1652153120000|2022-05-10 03:25:20|161688.5|161558.5|161689.8|161559.8|161690.5|161560.5|161681.5|161551.5|29
1652153130000|2022-05-10 03:25:30|161689.9|161559.9|161678.3|161548.3|161770|161561.5|161677.9|161482|32
1652153140000|2022-05-10 03:25:40|161676.7|161546.7|161698.1|161568.1|161699.1|161569.1|161671.2|161541.2|34
1652153150000|2022-05-10 03:25:50|161687.2|161557.2|161700.1|161570.1|161701.4|161571.4|161687.2|161557.2|27
1652153160000|2022-05-10 03:26:00|161700.3|161570.3|161687|161557|161700.3|161570.3|161682|161552|27
1652153170000|2022-05-10 03:26:10|161687.3|161557.3|161679.2|161549.2|161724.7|161570.4|161673.4|161523.4|33
1652153180000|2022-05-10 03:26:20|161681.3|161551.3|161679.7|161549.7|161691.1|161561.1|161679.4|161549.4|27
1652153190000|2022-05-10 03:26:30|161688|161558|161693.7|161563.7|161693.8|161563.8|161679.5|161549.5|31
1652153200000|2022-05-10 03:26:40|161692.6|161562.6|161691.6|161561.6|161694.4|161564.4|161690.5|161560.5|29
1652153210000|2022-05-10 03:26:50|161691.8|161561.8|161690.7|161560.7|161691.8|161561.8|161689.5|161559.5|23
1652153220000|2022-05-10 03:27:00|161690.5|161560.5|161692|161562|161692|161562|161679|161549|36
1652153230000|2022-05-10 03:27:10|161691.3|161561.3|161678|161548|161691.8|161561.8|161676.2|161546.2|34
1652153240000|2022-05-10 03:27:20|161678.3|161548.3|161675.3|161545.3|161680.5|161550.5|161674.2|161544.2|33
1652153250000|2022-05-10 03:27:30|161675.6|161545.6|161678.9|161548.9|161679.3|161549.3|161675.6|161545.6|25
1652153260000|2022-05-10 03:27:40|161679.1|161549.1|161668.5|161538.5|161679.8|161549.8|161667.3|161537.3|33
1652153270000|2022-05-10 03:27:50|161669|161539|161678.7|161548.7|161680.9|161550.9|161668.4|161538.4|30
1652153280000|2022-05-10 03:28:00|161678.9|161548.9|161685.5|161555.5|161686.6|161556.6|161678.8|161548.8|31
1652153290000|2022-05-10 03:28:10|161685.1|161555.1|161682.7|161552.7|161685.1|161555.1|161681.9|161551.9|31
1652153300000|2022-05-10 03:28:20|161682.6|161552.6|161677.8|161547.8|161683.4|161553.4|161677.8|161547.8|27
1652153310000|2022-05-10 03:28:30|161677.7|161547.7|161693.2|161563.2|161693.9|161563.9|161674.3|161544.3|30
1652153320000|2022-05-10 03:28:40|161692.3|161562.3|161683.7|161553.7|161694.1|161564.1|161680.9|161550.9|34
1652153330000|2022-05-10 03:28:50|161683.4|161553.4|161683.7|161553.7|161694|161564|161682.7|161552.7|21
1652153340000|2022-05-10 03:29:00|161683.8|161553.8|161683.3|161553.3|161692.9|161562.9|161683.3|161553.3|26
1652153350000|2022-05-10 03:29:10|161682.8|161552.8|161684.1|161554.1|161690.1|161560.1|161677.3|161547.3|30
1652153360000|2022-05-10 03:29:20|161690.9|161560.9|161683|161553|161691.7|161561.7|161674.3|161544.3|28
1652153370000|2022-05-10 03:29:30|161684.3|161554.3|161687.8|161557.8|161695|161565|161680|161550|36
1652153380000|2022-05-10 03:29:40|161687.7|161557.7|161691.9|161561.9|161697.4|161567.4|161682|161552|33
1652153390000|2022-05-10 03:29:50|161684.1|161554.1|161688.5|161558.5|161688.5|161558.5|161680.1|161550.1|26
1652153400000|2022-05-10 03:30:00|161687.8|161557.8|161697.8|161567.8|161703.3|161573.3|161687.6|161557.6|34
1652153410000|2022-05-10 03:30:10|161696.8|161566.8|161699.2|161569.2|161704.2|161574.2|161695.4|161565.4|31
1652153420000|2022-05-10 03:30:20|161698.8|161568.8|161692.2|161562.2|161699.7|161569.7|161692.2|161562.2|30
1652153430000|2022-05-10 03:30:30|161692.1|161562.1|161687.7|161557.7|161695.2|161565.2|161687.1|161557.1|35
1652153440000|2022-05-10 03:30:40|161688.9|161558.9|161688.2|161558.2|161691.9|161561.9|161686.4|161556.4|32
1652153450000|2022-05-10 03:30:50|161687.3|161557.3|161690.1|161560.1|161690.2|161560.2|161686.2|161556.2|24
1652153460000|2022-05-10 03:31:00|161689.1|161559.1|161686.2|161556.2|161695.9|161565.9|161680.6|161550.6|38
1652153470000|2022-05-10 03:31:10|161685.4|161555.4|161684.7|161554.7|161687.6|161557.6|161677.9|161547.9|31
1652153480000|2022-05-10 03:31:20|161685.2|161555.2|161686.5|161556.5|161691.3|161561.3|161679.9|161549.9|28
1652153490000|2022-05-10 03:31:30|161687.2|161557.2|161678.3|161548.3|161687.3|161557.3|161678.3|161548.3|26
1652153500000|2022-05-10 03:31:40|161679.7|161549.7|161683.9|161553.9|161687.5|161557.5|161679.7|161549.7|31
1652153510000|2022-05-10 03:31:50|161684|161554|161679.4|161549.4|161722.6|161554|161676.9|161506.3|34
1652153520000|2022-05-10 03:32:00|161679.6|161549.6|161679.4|161549.4|161683.1|161553.1|161671.6|161541.6|33
1652153530000|2022-05-10 03:32:10|161679.3|161549.3|161678.7|161548.7|161685.1|161555.1|161678.7|161548.7|26
1652153540000|2022-05-10 03:32:20|161678.3|161548.3|161681.2|161551.2|161681.2|161551.2|161669.8|161539.8|29
1652153550000|2022-05-10 03:32:30|161681.6|161551.6|161677.7|161547.7|161682|161552|161676.2|161546.2|28
1652153560000|2022-05-10 03:32:40|161677.5|161547.5|161683.9|161553.9|161684.8|161554.8|161672.4|161542.4|31
1652153570000|2022-05-10 03:32:50|161682.4|161552.4|161682.4|161552.4|161688|161558|161678.1|161548.1|26
1652153580000|2022-05-10 03:33:00|161682.5|161552.5|161667.7|161537.7|161685.5|161555.5|161667.7|161537.7|30
1652153590000|2022-05-10 03:33:10|161674.7|161544.7|161677.5|161547.5|161678.8|161548.8|161667.7|161537.7|31
1652153600000|2022-05-10 03:33:20|161677.4|161547.4|161682.4|161552.4|161684.3|161554.3|161677.4|161547.4|29
1652153610000|2022-05-10 03:33:30|161682.9|161552.9|161685.3|161555.3|161695.3|161565.3|161680.4|161550.4|33
1652153620000|2022-05-10 03:33:40|161685.5|161555.5|161686.4|161556.4|161688.4|161558.4|161678.3|161548.3|28
1652153630000|2022-05-10 03:33:50|161687|161557|161684.7|161554.7|161691.3|161561.3|161675|161545|23
1652153640000|2022-05-10 03:34:00|161684.2|161554.2|161680.2|161550.2|161731.7|161562.7|161680.2|161512.7|29
1652153650000|2022-05-10 03:34:10|161686.7|161556.7|161686.9|161556.9|161716.6|161565.8|161675.4|161511.2|29
1652153660000|2022-05-10 03:34:20|161673.9|161543.9|161690.8|161560.8|161695.2|161565.2|161671.8|161541.8|33
1652153670000|2022-05-10 03:34:30|161691.1|161561.1|161678.3|161548.3|161694.1|161564.1|161673.7|161543.7|32
1652153680000|2022-05-10 03:34:40|161678.2|161548.2|161676.2|161546.2|161680.7|161550.7|161675.7|161545.7|31
1652153690000|2022-05-10 03:34:50|161676.5|161546.5|161674.8|161544.8|161687|161557|161672.7|161542.7|29
1652153700000|2022-05-10 03:35:00|161675.2|161545.2|161680.7|161550.7|161681.2|161551.2|161672.8|161542.8|25
1652153710000|2022-05-10 03:35:10|161680.6|161550.6|161680.1|161550.1|161683.2|161553.2|161669|161539|28
1652153720000|2022-05-10 03:35:20|161679.9|161549.9|161680.1|161550.1|161686.5|161556.5|161679|161549|27
1652153730000|2022-05-10 03:35:30|161680.2|161550.2|161685.5|161555.5|161686.9|161556.9|161675.8|161545.8|29
1652153740000|2022-05-10 03:35:40|161685.7|161555.7|161675.6|161545.6|161685.7|161555.7|161675.6|161545.6|27
1652153750000|2022-05-10 03:35:50|161676.3|161546.3|161686.3|161556.3|161686.5|161556.5|161670.8|161540.8|28
1652153760000|2022-05-10 03:36:00|161689.6|161559.6|161695.2|161565.2|161697.1|161567.1|161686.1|161556.1|32
1652153770000|2022-05-10 03:36:10|161693.8|161563.8|161696.9|161566.9|161696.9|161566.9|161690.5|161560.5|31
1652153780000|2022-05-10 03:36:20|161696.7|161566.7|161692.6|161562.6|161697.3|161567.3|161684.5|161554.5|31
1652153790000|2022-05-10 03:36:30|161693.4|161563.4|161687.5|161557.5|161693.9|161563.9|161685.4|161555.4|34
1652153800000|2022-05-10 03:36:40|161687.6|161557.6|161680.2|161550.2|161689.2|161559.2|161679.2|161549.2|26
1652153810000|2022-05-10 03:36:50|161679.9|161549.9|161676.6|161546.6|161702.7|161572.7|161676.6|161546.6|33
1652153820000|2022-05-10 03:37:00|161682.4|161552.4|161679.5|161549.5|161682.4|161552.4|161670.3|161540.3|28
1652153830000|2022-05-10 03:37:10|161679.1|161549.1|161674.4|161544.4|161680.6|161550.6|161674.4|161544.4|29
1652153840000|2022-05-10 03:37:20|161674.2|161544.2|161666.5|161536.5|161711.7|161544.5|161666.5|161497.3|36
1652153850000|2022-05-10 03:37:30|161668.8|161538.8|161664.3|161534.3|161704.8|161540.8|161664.3|161500.2|29
1652153860000|2022-05-10 03:37:40|161666.6|161536.6|161674.7|161544.7|161686|161556|161665.6|161535.6|33
1652153870000|2022-05-10 03:37:50|161675.2|161545.2|161672.1|161542.1|161680.3|161550.3|161672|161542|30
1652153880000|2022-05-10 03:38:00|161671.8|161541.8|161669.8|161539.8|161678.6|161548.6|161669.8|161539.8|26
1652153890000|2022-05-10 03:38:10|161669.7|161539.7|161660|161530|161669.8|161539.8|161648|161518|29
1652153900000|2022-05-10 03:38:20|161666.3|161536.3|161654.3|161524.3|161673.5|161543.5|161643.6|161513.6|26
1652153910000|2022-05-10 03:38:30|161638.6|161508.6|161645.7|161515.7|161654.2|161524.2|161638|161508|30
1652153920000|2022-05-10 03:38:40|161645.2|161515.2|161649.6|161519.6|161651.6|161521.6|161644.3|161514.3|26
1652153930000|2022-05-10 03:38:50|161648.9|161518.9|161647.4|161517.4|161650.1|161520.1|161638.9|161508.9|22
1652153940000|2022-05-10 03:39:00|161647.3|161517.3|161652.2|161522.2|161657.1|161527.1|161638.7|161508.7|25
1652153950000|2022-05-10 03:39:10|161664|161534|161645.7|161515.7|161666.7|161536.7|161644.4|161514.4|33
1652153960000|2022-05-10 03:39:20|161643.8|161513.8|161647.7|161517.7|161649.2|161519.2|161643.6|161513.6|23
1652153970000|2022-05-10 03:39:30|161645.9|161515.9|161686.3|161483.1|161694.3|161527.9|161645.9|161483.1|26
1652153980000|2022-05-10 03:39:40|161650.1|161520.1|161646.4|161516.4|161679.5|161528.5|161628.1|161476.7|30
1652153990000|2022-05-10 03:39:50|161646.8|161516.8|161644.9|161514.9|161649|161519|161643|161513|27
1652154000000|2022-05-10 03:40:00|161646|161516|161647|161517|161649.6|161519.6|161639|161509|24
1652154010000|2022-05-10 03:40:10|161647.2|161517.2|161650.6|161520.6|161655.2|161525.2|161641.1|161511.1|24
1652154020000|2022-05-10 03:40:20|161655.6|161525.6|161658.3|161528.3|161658.5|161528.5|161638.2|161508.2|27
1652154030000|2022-05-10 03:40:30|161658.6|161528.6|161646.2|161516.2|161659.9|161529.9|161644.9|161514.9|28
1652154040000|2022-05-10 03:40:40|161646.1|161516.1|161643.9|161513.9|161654.6|161524.6|161639.7|161509.7|23
1652154050000|2022-05-10 03:40:50|161644.3|161514.3|161656.9|161526.9|161656.9|161526.9|161642.5|161512.5|23
1652154060000|2022-05-10 03:41:00|161657.6|161527.6|161645.9|161515.9|161657.6|161527.6|161644.1|161514.1|19
1652154070000|2022-05-10 03:41:10|161640.6|161510.6|161652.7|161522.7|161659.2|161529.2|161640.6|161510.6|25
1652154080000|2022-05-10 03:41:20|161644.6|161514.6|161648.7|161518.7|161654.6|161524.6|161644.6|161514.6|28
1652154090000|2022-05-10 03:41:30|161654.8|161524.8|161665.6|161535.6|161670|161540|161654|161524|23
1652154100000|2022-05-10 03:41:40|161665.7|161535.7|161665.7|161535.7|161676.2|161546.2|161661.3|161531.3|27
1652154110000|2022-05-10 03:41:50|161666.3|161536.3|161668.6|161538.6|161675.5|161545.5|161660.9|161530.9|26
1652154120000|2022-05-10 03:42:00|161660.5|161530.5|161670.8|161540.8|161679.5|161549.5|161660.5|161530.5|25
1652154130000|2022-05-10 03:42:10|161673.1|161543.1|161674.1|161544.1|161677.1|161547.1|161666.9|161536.9|25
1652154140000|2022-05-10 03:42:20|161672.9|161542.9|161670.6|161540.6|161678|161548|161665.2|161535.2|22
1652154150000|2022-05-10 03:42:30|161658.3|161528.3|161665.8|161535.8|161675.1|161545.1|161657.1|161527.1|18
1652154160000|2022-05-10 03:42:40|161665.9|161535.9|161657.1|161527.1|161675.5|161545.5|161643|161513|27
1652154170000|2022-05-10 03:42:50|161658.9|161528.9|161673.4|161543.4|161673.4|161543.4|161641.3|161511.3|32
1652154180000|2022-05-10 03:43:00|161671|161541|161667.5|161537.5|161671.4|161541.4|161660.2|161530.2|31
1652154190000|2022-05-10 03:43:10|161660.1|161530.1|161670.9|161540.9|161670.9|161540.9|161656.1|161526.1|24
1652154200000|2022-05-10 03:43:20|161670.8|161540.8|161659|161529|161671.1|161541.1|161658.9|161528.9|28
1652154210000|2022-05-10 03:43:30|161659.2|161529.2|161659.8|161529.8|161673.7|161543.7|161652.7|161522.7|33
1652154220000|2022-05-10 03:43:40|161665.5|161535.5|161680.8|161550.8|161686.3|161556.3|161656.8|161526.8|33
1652154230000|2022-05-10 03:43:50|161682.9|161552.9|161680.6|161550.6|161683.6|161553.6|161672|161542|28
1652154240000|2022-05-10 03:44:00|161681.1|161551.1|161673.9|161543.9|161682.5|161552.5|161671|161541|31
1652154250000|2022-05-10 03:44:10|161673.4|161543.4|161680.7|161550.7|161681.5|161551.5|161667.7|161537.7|26
1652154260000|2022-05-10 03:44:20|161674.6|161544.6|161682.9|161552.9|161684.9|161554.9|161673.4|161543.4|24
1652154270000|2022-05-10 03:44:30|161683.5|161553.5|161673.4|161543.4|161683.6|161553.6|161670.4|161540.4|22
1652154280000|2022-05-10 03:44:40|161674.5|161544.5|161681.6|161551.6|161690|161560|161661.2|161531.2|25
1652154290000|2022-05-10 03:44:50|161683.7|161553.7|161670.5|161540.5|161687.2|161557.2|161670.2|161540.2|26
1652154300000|2022-05-10 03:45:00|161680|161550|161687.6|161557.6|161723.2|161567|161670.5|161507.3|29
1652154310000|2022-05-10 03:45:10|161687.5|161557.5|161681.6|161551.6|161688|161558|161681.4|161551.4|32
1652154320000|2022-05-10 03:45:20|161681.9|161551.9|161683.6|161553.6|161684|161554|161679.3|161549.3|25
1652154330000|2022-05-10 03:45:30|161684.6|161554.6|161681.6|161551.6|161689.1|161559.1|161680.8|161550.8|28
1652154340000|2022-05-10 03:45:40|161681.7|161551.7|161652.9|161522.9|161690.5|161560.5|161652.9|161522.9|33
1652154350000|2022-05-10 03:45:50|161657.3|161527.3|161683.2|161553.2|161683.2|161553.2|161657.3|161527.3|33
1652154360000|2022-05-10 03:46:00|161679.3|161549.3|161666.4|161536.4|161679.3|161549.3|161663.3|161533.3|21
1652154370000|2022-05-10 03:46:10|161662.5|161532.5|161660.6|161530.6|161675.5|161545.5|161652.2|161522.2|30
1652154380000|2022-05-10 03:46:20|161659.8|161529.8|161661.2|161531.2|161670.7|161540.7|161656.5|161526.5|26
1652154390000|2022-05-10 03:46:30|161661|161531|161665.1|161535.1|161675.2|161545.2|161661|161531|28
1652154400000|2022-05-10 03:46:40|161665.4|161535.4|161662.9|161532.9|161673.9|161543.9|161659.3|161529.3|17
1652154410000|2022-05-10 03:46:50|161662.7|161532.7|161659.5|161529.5|161673.2|161543.2|161653.1|161523.1|26
1652154420000|2022-05-10 03:47:00|161670.3|161540.3|161661.5|161531.5|161672.6|161542.6|161658.3|161528.3|24
1652154430000|2022-05-10 03:47:10|161699.6|161492.8|161670|161540|161699.6|161540|161659.5|161492.8|23
1652154440000|2022-05-10 03:47:20|161668.5|161538.5|161655.9|161525.9|161670.5|161540.5|161650.3|161520.3|23
1652154450000|2022-05-10 03:47:30|161662.6|161532.6|161658.4|161528.4|161664.1|161534.1|161654.2|161524.2|30
1652154460000|2022-05-10 03:47:40|161657.6|161527.6|161654.1|161524.1|161671.4|161541.4|161652.6|161522.6|21
1652154470000|2022-05-10 03:47:50|161655.6|161525.6|161666.9|161536.9|161671.7|161541.7|161652.8|161522.8|25
1652154480000|2022-05-10 03:48:00|161667.2|161537.2|161657.4|161527.4|161667.2|161537.2|161655.6|161525.6|19
1652154490000|2022-05-10 03:48:10|161657.6|161527.6|161662.5|161532.5|161671.4|161541.4|161656.3|161526.3|23
1652154500000|2022-05-10 03:48:20|161663.5|161533.5|161657.6|161527.6|161674.5|161544.5|161656.1|161526.1|23
1652154510000|2022-05-10 03:48:30|161657.8|161527.8|161667.7|161537.7|161675.7|161545.7|161649.1|161519.1|29
1652154520000|2022-05-10 03:48:40|161677.4|161547.4|161670.4|161540.4|161677.4|161547.4|161656|161526|26
1652154530000|2022-05-10 03:48:50|161657.2|161527.2|161657|161527|161672.9|161542.9|161657|161527|20
1652154540000|2022-05-10 03:49:00|161658|161528|161663.4|161533.4|161671.4|161541.4|161658|161528|26
1652154550000|2022-05-10 03:49:10|161662.6|161532.6|161661.5|161531.5|161673.1|161543.1|161661.5|161531.5|28
1652154560000|2022-05-10 03:49:20|161660|161530|161683.2|161553.2|161697|161567|161650.7|161520.7|34
1652154570000|2022-05-10 03:49:30|161660.1|161530.1|161614|161484|161671.6|161538.6|161612.7|161458.4|38
1652154580000|2022-05-10 03:49:40|161609.7|161479.7|161605.5|161475.5|161614.5|161484.5|161605.5|161475.5|32
1652154590000|2022-05-10 03:49:50|161606.3|161476.3|161555.1|161425.1|161608.1|161478.1|161549.5|161419.5|25
1652154600000|2022-05-10 03:50:00|161555.8|161425.8|161562.2|161432.2|161566.6|161436.6|161544|161414|32
1652154610000|2022-05-10 03:50:10|161564.8|161434.8|161586|161456|161594.4|161464.4|161554.3|161424.3|34
1652154620000|2022-05-10 03:50:20|161587|161457|161590.4|161460.4|161596.4|161466.4|161581.2|161451.2|31
1652154630000|2022-05-10 03:50:30|161591|161461|161585.4|161455.4|161595.6|161465.6|161585.4|161455.4|30
1652154640000|2022-05-10 03:50:40|161584.7|161454.7|161581.3|161451.3|161592.8|161462.8|161568.9|161438.9|33
1652154650000|2022-05-10 03:50:50|161582.4|161452.4|161580|161450|161591.8|161461.8|161572.8|161442.8|26
1652154660000|2022-05-10 03:51:00|161587.8|161457.8|161580.8|161450.8|161587.8|161457.8|161572.9|161442.9|37
1652154670000|2022-05-10 03:51:10|161581.1|161451.1|161601|161471|161638.1|161472.7|161578.4|161433|31
1652154680000|2022-05-10 03:51:20|161601.2|161471.2|161599.7|161469.7|161604.3|161474.3|161582.6|161452.6|36
1652154690000|2022-05-10 03:51:30|161600.1|161470.1|161640.3|161437.2|161640.3|161474.7|161597.9|161434|35
1652154700000|2022-05-10 03:51:40|161640.2|161437.4|161601.1|161471.1|161641.2|161473.9|161598.6|161437.4|29
1652154710000|2022-05-10 03:51:50|161637.2|161434.2|161596.5|161466.5|161637.9|161472.8|161587.8|161433|29
1652154720000|2022-05-10 03:52:00|161598.1|161468.1|161591.5|161461.5|161628.2|161468.1|161587.2|161422.1|28
1652154730000|2022-05-10 03:52:10|161591.4|161461.4|161552.7|161422.7|161629.8|161462.2|161551.2|161389.7|32
1652154740000|2022-05-10 03:52:20|161551.1|161421.1|161539|161409|161554.5|161424.5|161538.1|161408.1|26
1652154750000|2022-05-10 03:52:30|161539.1|161409.1|161536.9|161406.9|161552.4|161422.4|161536.6|161406.6|24
1652154760000|2022-05-10 03:52:40|161536.5|161406.5|161549.6|161419.6|161555.5|161425.5|161536.1|161406.1|21
1652154770000|2022-05-10 03:52:50|161549.5|161419.5|161547.6|161417.6|161559.1|161429.1|161543.4|161413.4|20
1652154780000|2022-05-10 03:53:00|161555|161425|161556.7|161426.7|161561.7|161431.7|161543.2|161413.2|26
1652154790000|2022-05-10 03:53:10|161555|161425|161547.2|161417.2|161558|161428|161538.7|161408.7|25
1652154800000|2022-05-10 03:53:20|161547.5|161417.5|161543.7|161413.7|161548.1|161418.1|161537.5|161407.5|23
1652154810000|2022-05-10 03:53:30|161540.4|161410.4|161577.7|161361.6|161577.7|161412.4|161535.5|161361.6|22
1652154820000|2022-05-10 03:53:40|161541.7|161411.7|161540.5|161410.5|161553.2|161423.2|161526.2|161396.2|19
1652154830000|2022-05-10 03:53:50|161541.6|161411.6|161547.2|161417.2|161551.9|161421.9|161535.6|161405.6|17
1652154840000|2022-05-10 03:54:00|161548|161418|161495|161365|161548|161418|161485.2|161355.2|23
1652154850000|2022-05-10 03:54:10|161491.4|161361.4|161498.2|161368.2|161506.9|161376.9|161491.4|161361.4|30
1652154860000|2022-05-10 03:54:20|161496.4|161366.4|161508|161378|161509.7|161379.7|161496.2|161366.2|31
1652154870000|2022-05-10 03:54:30|161499.7|161369.7|161500.3|161370.3|161510.8|161380.8|161496.3|161366.3|37
1652154880000|2022-05-10 03:54:40|161500.7|161370.7|161509.2|161379.2|161515.2|161385.2|161500.1|161370.1|30
1652154890000|2022-05-10 03:54:50|161509.1|161379.1|161500.9|161370.9|161510.3|161380.3|161500.9|161370.9|30
1652154900000|2022-05-10 03:55:00|161497.1|161367.1|161511.8|161381.8|161511.8|161381.8|161497.1|161367.1|21
1652154910000|2022-05-10 03:55:10|161512.2|161382.2|161475.5|161345.5|161516.7|161386.7|161471.5|161341.5|32
1652154920000|2022-05-10 03:55:20|161473|161343|161477.1|161347.1|161492.9|161362.9|161471.8|161341.8|35
1652154930000|2022-05-10 03:55:30|161477|161347|161483.7|161353.7|161484|161354|161473.9|161343.9|31
1652154940000|2022-05-10 03:55:40|161476.9|161346.9|161478.9|161348.9|161485.9|161355.9|161475.2|161345.2|29
1652154950000|2022-05-10 03:55:50|161479.4|161349.4|161463.5|161333.5|161486.6|161356.6|161429.4|161319.2|32
1652154960000|2022-05-10 03:56:00|161465.4|161335.4|161455.1|161325.1|161465.4|161335.4|161439.8|161309.8|38
1652154970000|2022-05-10 03:56:10|161447.6|161317.6|161455.9|161325.9|161458.4|161328.4|161439|161309|34
1652154980000|2022-05-10 03:56:20|161453.6|161323.6|161459.7|161329.7|161463.5|161333.5|161445.9|161315.9|29
1652154990000|2022-05-10 03:56:30|161462.7|161332.7|161450|161320|161471.4|161341.4|161422.5|161314.2|36
1652155000000|2022-05-10 03:56:40|161451|161321|161455|161325|161461.9|161331.9|161431.8|161301.8|33
1652155010000|2022-05-10 03:56:50|161458.5|161328.5|161461.1|161331.1|161461.4|161331.4|161437.9|161307.9|34
1652155020000|2022-05-10 03:57:00|161461.4|161331.4|161437.4|161307.4|161461.4|161331.4|161435.9|161305.9|35
1652155030000|2022-05-10 03:57:10|161437.1|161307.1|161453.7|161323.7|161459.6|161329.6|161436.5|161306.5|30
1652155040000|2022-05-10 03:57:20|161442.9|161312.9|161455.4|161325.4|161461.2|161331.2|161437.3|161307.3|32
1652155050000|2022-05-10 03:57:30|161455.5|161325.5|161452.2|161322.2|161462.2|161332.2|161435.8|161305.8|28
1652155060000|2022-05-10 03:57:40|161454.2|161324.2|161461.1|161331.1|161461.1|161331.1|161436.5|161306.5|26
1652155070000|2022-05-10 03:57:50|161456.3|161326.3|161453.7|161323.7|161460.5|161330.5|161448.2|161318.2|30
1652155080000|2022-05-10 03:58:00|161452.9|161322.9|161494.6|161364.6|161498.4|161368.4|161424.4|161317.4|29
1652155090000|2022-05-10 03:58:10|161499.5|161369.5|161494.9|161364.9|161499.5|161369.5|161491.4|161361.4|15
1652155100000|2022-05-10 03:58:20|161494.4|161364.4|161489.7|161359.7|161496.4|161366.4|161487.6|161357.6|15
1652155110000|2022-05-10 03:58:30|161490.6|161360.6|161494|161364|161497.9|161367.9|161487.9|161357.9|11
1652155120000|2022-05-10 03:58:40|161491.4|161361.4|161485.4|161355.4|161493.1|161363.1|161476.4|161346.4|12
1652155130000|2022-05-10 03:58:50|161483.5|161353.5|161493.7|161363.7|161498.2|161368.2|161483.5|161353.5|13
1652155140000|2022-05-10 03:59:00|161494.6|161364.6|161501.7|161371.7|161515.7|161385.7|161490.8|161360.8|26
1652155150000|2022-05-10 03:59:10|161503|161373|161499.1|161369.1|161504.9|161374.9|161494.2|161364.2|18
1652155160000|2022-05-10 03:59:20|161498.2|161368.2|161501.2|161371.2|161504.4|161374.4|161495.9|161365.9|16
1652155170000|2022-05-10 03:59:30|161501.1|161371.1|161499.1|161369.1|161507.8|161377.8|161487.5|161357.5|15
1652155180000|2022-05-10 03:59:40|161489|161359|161504.3|161374.3|161506.5|161376.5|161489|161359|13
1652155190000|2022-05-10 03:59:50|161497.2|161367.2|161501.7|161371.7|161502.7|161372.7|161497.2|161367.2|8
1652155200000|2022-05-10 04:00:00|161504.1|161374.1|161496.2|161366.2|161508.2|161378.2|161496.2|161366.2|20
1652155210000|2022-05-10 04:00:10|161494.3|161364.3|161501.5|161371.5|161506.6|161376.6|161494.3|161364.3|24
1652155220000|2022-05-10 04:00:20|161503.4|161373.4|161495.2|161365.2|161504.1|161374.1|161494.9|161364.9|17
1652155230000|2022-05-10 04:00:30|161495.6|161365.6|161506.4|161376.4|161507.2|161377.2|161491.2|161361.2|19
1652155240000|2022-05-10 04:00:40|161492.6|161362.6|161510.4|161380.4|161522.8|161392.8|161492.6|161362.6|21
1652155250000|2022-05-10 04:00:50|161502.5|161372.5|161504.4|161374.4|161510.3|161380.3|161500.5|161370.5|25
1652155260000|2022-05-10 04:01:00|161506.5|161376.5|161503.6|161373.6|161506.5|161376.5|161496.7|161366.7|23
1652155270000|2022-05-10 04:01:10|161502.6|161372.6|161502.9|161372.9|161506.3|161376.3|161501.6|161371.6|22
1652155280000|2022-05-10 04:01:20|161505.8|161375.8|161510.8|161380.8|161512.4|161382.4|161495.1|161365.1|15
1652155290000|2022-05-10 04:01:30|161511.6|161381.6|161503.6|161373.6|161512|161382|161493.2|161363.2|16
1652155300000|2022-05-10 04:01:40|161501.6|161371.6|161505.4|161375.4|161505.8|161375.8|161501.6|161371.6|13
1652155310000|2022-05-10 04:01:50|161505.3|161375.3|161496|161366|161512.5|161382.5|161490.5|161360.5|16
1652155320000|2022-05-10 04:02:00|161498.8|161368.8|161495.3|161365.3|161501.5|161371.5|161493|161363|24
1652155330000|2022-05-10 04:02:10|161496.9|161366.9|161498.6|161368.6|161498.8|161368.8|161493.4|161363.4|21
1652155340000|2022-05-10 04:02:20|161498.5|161368.5|161499.2|161369.2|161502.2|161372.2|161494.3|161364.3|25
1652155350000|2022-05-10 04:02:30|161500.9|161370.9|161500.7|161370.7|161501.4|161371.4|161492.7|161362.7|22
1652155360000|2022-05-10 04:02:40|161500.9|161370.9|161495.8|161365.8|161500.9|161370.9|161493.7|161363.7|19
1652155370000|2022-05-10 04:02:50|161496|161366|161489.8|161359.8|161500.1|161370.1|161489.8|161359.8|17
1652155380000|2022-05-10 04:03:00|161493.9|161363.9|161494|161364|161494|161364|161488.2|161358.2|16
1652155390000|2022-05-10 04:03:10|161493.3|161363.3|161488|161358|161493.8|161363.8|161485.2|161355.2|14
1652155400000|2022-05-10 04:03:20|161490.5|161360.5|161494.7|161364.7|161495.2|161365.2|161487|161357|13
1652155410000|2022-05-10 04:03:30|161494.1|161364.1|161506|161376|161507|161377|161487.3|161357.3|14
1652155420000|2022-05-10 04:03:40|161473.8|161343.8|161497.8|161367.8|161499.8|161369.8|161473.8|161343.8|12
1652155430000|2022-05-10 04:03:50|161492.7|161362.7|161493.1|161363.1|161493.3|161363.3|161484|161354|13
1652155440000|2022-05-10 04:04:00|161495.1|161365.1|161493.9|161363.9|161496.4|161366.4|161487.3|161357.3|9
1652155450000|2022-05-10 04:04:10|161494.5|161364.5|161478.3|161348.3|161497.8|161367.8|161455|161325|22
1652155460000|2022-05-10 04:04:20|161477.9|161347.9|161463.6|161333.6|161477.9|161347.9|161461.8|161331.8|23
1652155470000|2022-05-10 04:04:30|161463.7|161333.7|161464.1|161334.1|161465.9|161335.9|161459.2|161329.2|24
1652155480000|2022-05-10 04:04:40|161464.4|161334.4|161460.4|161330.4|161466.9|161336.9|161458|161328|25
1652155490000|2022-05-10 04:04:50|161457.6|161327.6|161464.8|161334.8|161464.8|161334.8|161456.6|161326.6|17
1652155500000|2022-05-10 04:05:00|161465.8|161335.8|161463.1|161333.1|161471.4|161341.4|161457.9|161327.9|24
1652155510000|2022-05-10 04:05:10|161480.3|161350.3|161469.5|161339.5|161482.6|161352.6|161460.7|161330.7|25
1652155520000|2022-05-10 04:05:20|161468.9|161338.9|161465.7|161335.7|161468.9|161338.9|161459.8|161329.8|17
1652155530000|2022-05-10 04:05:30|161463.5|161333.5|161435.7|161305.7|161463.5|161333.5|161428.7|161298.7|26
1652155540000|2022-05-10 04:05:40|161437.2|161307.2|161451.8|161321.8|161455.2|161325.2|161437.2|161307.2|29
1652155550000|2022-05-10 04:05:50|161452.1|161322.1|161428.3|161298.3|161453.7|161323.7|161425.8|161295.8|20
1652155560000|2022-05-10 04:06:00|161431|161301|161430.5|161300.5|161434.7|161304.7|161415.3|161285.3|24
1652155570000|2022-05-10 04:06:10|161429.9|161299.9|161358|161228|161431.2|161301.2|161353.2|161223.2|31
1652155580000|2022-05-10 04:06:20|161358.3|161228.3|161358.1|161228.1|161358.6|161228.6|161353.6|161223.6|34
1652155590000|2022-05-10 04:06:30|161359.8|161229.8|161358.2|161228.2|161361.9|161231.9|161352.7|161222.7|29
1652155600000|2022-05-10 04:06:40|161358.1|161228.1|161354.3|161224.3|161360.7|161230.7|161348.9|161218.9|32
1652155610000|2022-05-10 04:06:50|161355.1|161225.1|161353.4|161223.4|161359.6|161229.6|161345.4|161215.4|29
1652155620000|2022-05-10 04:07:00|161352.3|161222.3|161368.4|161238.4|161373.7|161243.7|161344.1|161214.1|36
1652155630000|2022-05-10 04:07:10|161364.9|161234.9|161380.5|161250.5|161380.5|161250.5|161364.9|161234.9|36
1652155640000|2022-05-10 04:07:20|161380.9|161250.9|161361.8|161271.8|161382.1|161272|161361.8|161249.4|34
1652155650000|2022-05-10 04:07:30|161361.5|161271.5|161358.1|161228.1|161368.1|161271.5|161356|161226|36
1652155660000|2022-05-10 04:07:40|161358.7|161228.7|161365.3|161235.3|161366.3|161236.3|161354.5|161224.5|34
1652155670000|2022-05-10 04:07:50|161365.2|161235.2|161356.4|161226.4|161365.4|161235.4|161356.2|161226.2|30
1652155680000|2022-05-10 04:08:00|161356.9|161226.9|161296.2|161166.2|161365.3|161235.3|161295.5|161165.5|39
1652155690000|2022-05-10 04:08:10|161297.1|161167.1|161286.6|161156.6|161298.7|161168.7|161283.7|161153.7|36
1652155700000|2022-05-10 04:08:20|161286.7|161156.7|161283.2|161153.2|161289.9|161159.9|161283.2|161153.2|33
1652155710000|2022-05-10 04:08:30|161284.4|161154.4|161282.4|161152.4|161288.3|161158.3|161268.9|161138.9|40
1652155720000|2022-05-10 04:08:40|161282|161152|161283.4|161153.4|161287.5|161157.5|161275.9|161145.9|30
1652155730000|2022-05-10 04:08:50|161282.2|161152.2|161285.4|161155.4|161288.1|161158.1|161273.4|161143.4|32
1652155740000|2022-05-10 04:09:00|161285.8|161155.8|161291.1|161161.1|161291.1|161161.1|161283.4|161153.4|23
1652155750000|2022-05-10 04:09:10|161289.5|161159.5|161282.9|161152.9|161291.4|161161.4|161282.2|161152.2|24
1652155760000|2022-05-10 04:09:20|161284.7|161154.7|161278.7|161148.7|161284.7|161154.7|161277.7|161147.7|26
1652155770000|2022-05-10 04:09:30|161278.9|161148.9|161281.3|161151.3|161287.8|161157.8|161273.4|161143.4|23
1652155780000|2022-05-10 04:09:40|161277.2|161147.2|161285|161155|161285|161155|161277.2|161147.2|25
1652155790000|2022-05-10 04:09:50|161284.4|161154.4|161296.5|161166.5|161301.5|161171.5|161282.9|161152.9|29
1652155800000|2022-05-10 04:10:00|161297.4|161167.4|161299.5|161169.5|161304.7|161174.7|161294.8|161164.8|33
1652155810000|2022-05-10 04:10:10|161299.6|161169.6|161250.2|161120.2|161300.8|161170.8|161241|161111|38
1652155820000|2022-05-10 04:10:20|161250.4|161120.4|161234.4|161104.4|161251.9|161121.9|161218.3|161088.3|30
1652155830000|2022-05-10 04:10:30|161231.2|161101.2|161214.8|161084.8|161231.8|161101.8|161214.8|161084.8|34
1652155840000|2022-05-10 04:10:40|161219.1|161089.1|161224.3|161094.3|161226.4|161096.4|161219.1|161089.1|24
1652155850000|2022-05-10 04:10:50|161229|161099|161216.8|161086.8|161229|161099|161216.4|161086.4|28
1652155860000|2022-05-10 04:11:00|161223.3|161093.3|161223.3|161093.3|161225.3|161095.3|161216|161086|28
1652155870000|2022-05-10 04:11:10|161223.1|161093.1|161223.3|161093.3|161235|161105|161220.2|161090.2|32
1652155880000|2022-05-10 04:11:20|161225.5|161095.5|161218.2|161088.2|161230.6|161100.6|161216.7|161086.7|28
1652155890000|2022-05-10 04:11:30|161221|161091|161220.7|161090.7|161226.9|161096.9|161217.1|161087.1|26
1652155900000|2022-05-10 04:11:40|161221|161091|161218.6|161088.6|161225.7|161095.7|161218.4|161088.4|24
1652155910000|2022-05-10 04:11:50|161220.5|161090.5|161218.6|161088.6|161221.5|161091.5|161217.8|161087.8|25
1652155920000|2022-05-10 04:12:00|161219.4|161089.4|161171.1|161041.1|161230.6|161100.6|161167.9|161037.9|22
1652155930000|2022-05-10 04:12:10|161170.2|161040.2|161164.3|161034.3|161172.9|161042.9|161157.5|161027.5|30
1652155940000|2022-05-10 04:12:20|161164.1|161034.1|161164.7|161034.7|161168.3|161038.3|161164|161034|19
1652155950000|2022-05-10 04:12:30|161164.9|161034.9|161159.2|161029.2|161166.3|161036.3|161156.2|161026.2|16
1652155960000|2022-05-10 04:12:40|161158.9|161028.9|161110.2|160980.2|161161.4|161031.4|161107.5|160977.5|30
1652155970000|2022-05-10 04:12:50|161110.4|160980.4|161110|160980|161123.9|160993.9|161109.1|160979.1|33
1652155980000|2022-05-10 04:13:00|161109.4|160979.4|161095.1|160965.1|161119.2|160989.2|161092.7|160962.7|39
1652155990000|2022-05-10 04:13:10|161157.7|161027.7|161175.7|161045.7|161184.6|161054.6|161157.7|161027.7|31
1652156000000|2022-05-10 04:13:20|161176.2|161046.2|161180.5|161050.5|161183.4|161053.4|161175.7|161045.7|30
1652156010000|2022-05-10 04:13:30|161180.2|161050.2|161176.2|161046.2|161214.8|161050.2|161174|161006|31
1652156020000|2022-05-10 04:13:40|161176.1|161046.1|161172.4|161042.4|161176.5|161046.5|161168.2|161038.2|30
1652156030000|2022-05-10 04:13:50|161172|161042|161172.4|161042.4|161180.1|161050.1|161170.3|161040.3|34
1652156040000|2022-05-10 04:14:00|161172.6|161042.6|161176.3|161046.3|161178.7|161048.7|161171|161041|24
1652156050000|2022-05-10 04:14:10|161174.9|161044.9|161186.1|161056.1|161192.2|161062.2|161173.5|161043.5|34
1652156060000|2022-05-10 04:14:20|161186|161056|161181.3|161051.3|161187.3|161057.3|161179.4|161049.4|27
1652156070000|2022-05-10 04:14:30|161177.6|161047.6|161185|161055|161185.6|161055.6|161177.6|161047.6|24
1652156080000|2022-05-10 04:14:40|161185.9|161055.9|161185.7|161055.7|161190.5|161060.5|161179.6|161049.6|22
1652156090000|2022-05-10 04:14:50|161181.6|161051.6|161180.9|161050.9|161187.2|161057.2|161156.7|161026.7|35
1652156100000|2022-05-10 04:15:00|161184.6|161054.6|161185.6|161055.6|161185.6|161055.6|161177|161047|33
1652156110000|2022-05-10 04:15:10|161182.8|161052.8|161168|161038|161190.9|161060.9|161158.2|161028.2|28
1652156120000|2022-05-10 04:15:20|161158.7|161028.7|161231.5|161101.5|161231.6|161101.6|161154.7|161024.7|30
1652156130000|2022-05-10 04:15:30|161231.4|161101.4|161232|161102|161232.8|161102.8|161229.2|161099.2|31
1652156140000|2022-05-10 04:15:40|161231.7|161101.7|161233.8|161103.8|161234.4|161104.4|161231|161101|25
1652156150000|2022-05-10 04:15:50|161233.7|161103.7|161232.6|161102.6|161234.6|161104.6|161232.3|161102.3|18
1652156160000|2022-05-10 04:16:00|161233.3|161103.3|161234.5|161104.5|161280.8|161106.1|161233.3|161060.2|21
1652156170000|2022-05-10 04:16:10|161290.1|161050|161232|161102|161290.1|161104.6|161232|161050|16
1652156180000|2022-05-10 04:16:20|161232.4|161102.4|161232|161102|161233|161103|161231.4|161101.4|21
1652156190000|2022-05-10 04:16:30|161231.9|161101.9|161219.1|161089.1|161288.3|161103.4|161219.1|161049.5|28
1652156200000|2022-05-10 04:16:40|161216.5|161086.5|161232.9|161102.9|161272.6|161102.9|161211.6|161064.3|32
1652156210000|2022-05-10 04:16:50|161269.4|161067.3|161263|161062.6|161274.5|161103.2|161224.6|161060|29
1652156220000|2022-05-10 04:17:00|161227.8|161097.8|161230.9|161100.9|161265.6|161103.6|161227.2|161059.5|27
1652156230000|2022-05-10 04:17:10|161230.7|161100.7|161228.6|161098.6|161230.7|161100.7|161228.6|161098.6|21
1652156240000|2022-05-10 04:17:20|161229.1|161099.1|161213.2|161083.2|161239.8|161109.8|161199.6|161069.6|31
1652156250000|2022-05-10 04:17:30|161217.1|161087.1|161215.4|161085.4|161221.8|161091.8|161213.2|161083.2|32
1652156260000|2022-05-10 04:17:40|161216.6|161086.6|161214.6|161084.6|161218.4|161088.4|161213.9|161083.9|22
1652156270000|2022-05-10 04:17:50|161214.5|161084.5|161217.4|161087.4|161218.7|161088.7|161214.5|161084.5|30
1652156280000|2022-05-10 04:18:00|161218.6|161088.6|161220.7|161090.7|161228.3|161098.3|161218.6|161088.6|33
1652156290000|2022-05-10 04:18:10|161221.8|161091.8|161218.5|161088.5|161227.1|161097.1|161216.9|161086.9|31
1652156300000|2022-05-10 04:18:20|161216.5|161086.5|161216.5|161086.5|161218|161088|161213.4|161083.4|34
1652156310000|2022-05-10 04:18:30|161216.3|161086.3|161215.2|161085.2|161217.2|161087.2|161213.6|161083.6|24
1652156320000|2022-05-10 04:18:40|161215.1|161085.1|161215.1|161085.1|161215.2|161085.2|161212|161082|28
1652156330000|2022-05-10 04:18:50|161214.4|161084.4|161210.3|161080.3|161216.1|161086.1|161208|161078|26
1652156340000|2022-05-10 04:19:00|161212.6|161082.6|161213.2|161083.2|161219.4|161089.4|161207.7|161077.7|29
1652156350000|2022-05-10 04:19:10|161216|161086|161206.9|161076.9|161244.6|161091.8|161203.8|161039.3|29
1652156360000|2022-05-10 04:19:20|161206.6|161076.6|161204|161074|161243.1|161078.3|161203.7|161040.6|30
1652156370000|2022-05-10 04:19:30|161203.7|161073.7|161204.5|161074.5|161204.5|161074.5|161202.9|161072.9|28
1652156380000|2022-05-10 04:19:40|161204.6|161074.6|161243.8|161040.1|161243.8|161079.9|161204.4|161040.1|28
1652156390000|2022-05-10 04:19:50|161206.8|161076.8|161203.1|161073.1|161209|161079|161200.2|161070.2|29
1652156400000|2022-05-10 04:20:00|161203.2|161073.2|161194.8|161064.8|161242.1|161074.2|161194.8|161033.4|28
1652156410000|2022-05-10 04:20:10|161191.7|161061.7|161191.5|161061.5|161192.8|161062.8|161191|161061|21
1652156420000|2022-05-10 04:20:20|161191.2|161061.2|161191.4|161061.4|161191.6|161061.6|161191.1|161061.1|18
1652156430000|2022-05-10 04:20:30|161191.5|161061.5|161191.5|161061.5|161191.7|161061.7|161191.4|161061.4|11
1652156440000|2022-05-10 04:20:40|161191.4|161061.4|161226.7|161025.9|161226.7|161061.4|161191.1|161025.9|9
1652156450000|2022-05-10 04:20:50|161190.5|161025.8|161234.1|161019|161234.1|161061.3|161190.3|161019|12
1652156460000|2022-05-10 04:21:00|161191.3|161061.3|161185.1|161055.1|161191.5|161061.5|161182.3|161052.3|27
1652156470000|2022-05-10 04:21:10|161185.3|161055.3|161184.7|161054.7|161185.3|161055.3|161184.5|161054.5|14
1652156480000|2022-05-10 04:21:20|161184.8|161054.8|161147.8|161017.8|161184.8|161054.8|161145.5|161015.5|32
1652156490000|2022-05-10 04:21:30|161147.5|161017.5|161146.7|161016.7|161147.8|161017.8|161146.6|161016.6|25
1652156500000|2022-05-10 04:21:40|161147.1|161017.1|161150.5|161020.5|161150.6|161020.6|161141.3|161011.3|25
1652156510000|2022-05-10 04:21:50|161149.8|161019.8|161145.9|161015.9|161150.1|161020.1|161145.7|161015.7|26
1652156520000|2022-05-10 04:22:00|161145.7|161015.7|161148.6|161018.6|161148.9|161018.9|161145.7|161015.7|27
1652156530000|2022-05-10 04:22:10|161148.8|161018.8|161141.3|161011.3|161150.4|161020.4|161141.3|161011.3|25
1652156540000|2022-05-10 04:22:20|161142.1|161012.1|161141.1|161011.1|161142.6|161012.6|161140.3|161010.3|24
1652156550000|2022-05-10 04:22:30|161141.2|161011.2|161145|161015|161145.4|161015.4|161132.6|161002.6|28
1652156560000|2022-05-10 04:22:40|161145.4|161015.4|161146.1|161016.1|161146.3|161016.3|161144.5|161014.5|13
1652156570000|2022-05-10 04:22:50|161146|161016|161142.6|161012.6|161147|161017|161138.6|161008.6|20
1652156580000|2022-05-10 04:23:00|161142.7|161012.7|161145.9|161015.9|161181.5|161016.3|161142.3|160981.2|25
1652156590000|2022-05-10 04:23:10|161146.1|161016.1|161149.3|161019.3|161149.3|161019.3|161146.1|161016.1|22
1652156600000|2022-05-10 04:23:20|161149.4|161019.4|161156.3|161026.3|161156.3|161026.3|161146.3|161016.3|25
1652156610000|2022-05-10 04:23:30|161155.9|161025.9|161156.2|161026.2|161158.8|161028.8|161155.2|161025.2|15
1652156620000|2022-05-10 04:23:40|161156.3|161026.3|161149.1|161019.1|161156.3|161026.3|161139.5|161009.5|24
1652156630000|2022-05-10 04:23:50|161149.2|161019.2|161150.6|161020.6|161150.7|161020.7|161148|161018|26
1652156640000|2022-05-10 04:24:00|161149.8|161019.8|161156.8|161026.8|161156.8|161026.8|161149.8|161019.8|21
1652156650000|2022-05-10 04:24:10|161159.2|161029.2|161167.2|161037.2|161172.6|161042.6|161157.8|161027.8|30
1652156660000|2022-05-10 04:24:20|161166.6|161036.6|161148.8|161018.8|161166.6|161036.6|161148.8|161018.8|25
1652156670000|2022-05-10 04:24:30|161149.3|161019.3|161156.6|161026.6|161158.3|161028.3|161149.3|161019.3|20
1652156680000|2022-05-10 04:24:40|161156.8|161026.8|161151.5|161021.5|161156.8|161026.8|161146|161016|14
1652156690000|2022-05-10 04:24:50|161159.5|161029.5|161160.3|161030.3|161162.8|161032.8|161159.5|161029.5|18
1652156700000|2022-05-10 04:25:00|161163.2|161033.2|161159.3|161029.3|161163.6|161033.6|161159.3|161029.3|18
1652156710000|2022-05-10 04:25:10|161159.1|161029.1|161154.4|161024.4|161159.1|161029.1|161150.6|161020.6|13
1652156720000|2022-05-10 04:25:20|161154.2|161024.2|161161.5|161031.5|161162.4|161032.4|161154.2|161024.2|18
1652156730000|2022-05-10 04:25:30|161162|161032|161167.2|161037.2|161167.2|161037.2|161162|161032|18
1652156740000|2022-05-10 04:25:40|161167|161037|161160|161030|161169.7|161039.7|161160|161030|31
1652156750000|2022-05-10 04:25:50|161160.1|161030.1|161173.9|161043.9|161173.9|161043.9|161160.1|161030.1|27
1652156760000|2022-05-10 04:26:00|161160|161030|161176.9|161046.9|161178.9|161048.9|161158.5|161028.5|30
1652156770000|2022-05-10 04:26:10|161170.3|161040.3|161172.5|161042.5|161178.6|161048.6|161170.1|161040.1|28
1652156780000|2022-05-10 04:26:20|161172.7|161042.7|161177.7|161047.7|161183|161053|161171.5|161041.5|20
1652156790000|2022-05-10 04:26:30|161177.8|161047.8|161178.6|161048.6|161179.3|161049.3|161174.8|161044.8|24
1652156800000|2022-05-10 04:26:40|161175.7|161045.7|161176.5|161046.5|161178.8|161048.8|161171.4|161041.4|22
1652156810000|2022-05-10 04:26:50|161176.3|161046.3|161170.8|161040.8|161183.9|161053.9|161166.4|161036.4|36
1652156820000|2022-05-10 04:27:00|161170.5|161040.5|161170.6|161040.6|161179.7|161049.7|161156.6|161026.6|35
1652156830000|2022-05-10 04:27:10|161164|161034|161155.3|161025.3|161165.6|161035.6|161149.8|161019.8|31
1652156840000|2022-05-10 04:27:20|161154.3|161024.3|161173.6|161043.6|161173.6|161043.6|161153.9|161023.9|22
1652156850000|2022-05-10 04:27:30|161173.3|161043.3|161159.7|161029.7|161173.3|161043.3|161155.5|161025.5|32
1652156860000|2022-05-10 04:27:40|161166|161036|161172.4|161042.4|161172.4|161042.4|161154.7|161024.7|29
1652156870000|2022-05-10 04:27:50|161171.5|161041.5|161156.5|161026.5|161176.3|161046.3|161156.5|161026.5|21
1652156880000|2022-05-10 04:28:00|161156.2|161026.2|161155.3|161025.3|161159.5|161029.5|161146.1|161016.1|28
1652156890000|2022-05-10 04:28:10|161154.9|161024.9|161164.7|161034.7|161165.9|161035.9|161151.1|161021.1|29
1652156900000|2022-05-10 04:28:20|161158|161028|161162.1|161032.1|161166.1|161036.1|161157.3|161027.3|29
1652156910000|2022-05-10 04:28:30|161162.4|161032.4|161169.4|161039.4|161169.4|161039.4|161156.6|161026.6|26
1652156920000|2022-05-10 04:28:40|161169.3|161039.3|161165.3|161035.3|161179.5|161049.5|161160.5|161030.5|29
1652156930000|2022-05-10 04:28:50|161165.4|161035.4|161173.9|161043.9|161173.9|161043.9|161165.4|161035.4|28
1652156940000|2022-05-10 04:29:00|161174.2|161044.2|161195.7|161065.7|161195.7|161065.7|161172|161042|31
1652156950000|2022-05-10 04:29:10|161199.2|161069.2|161233.5|161103.5|161243.4|161113.4|161193.8|161063.8|32
1652156960000|2022-05-10 04:29:20|161232.5|161102.5|161232.3|161102.3|161240.6|161110.6|161229.8|161099.8|34
1652156970000|2022-05-10 04:29:30|161233|161103|161249.5|161119.5|161252.2|161122.2|161222.5|161092.5|34
1652156980000|2022-05-10 04:29:40|161256.5|161126.5|161252.7|161122.7|161261.4|161131.4|161246.8|161116.8|30
1652156990000|2022-05-10 04:29:50|161253.5|161123.5|161251|161121|161266.3|161136.3|161248.3|161118.3|31
1652157000000|2022-05-10 04:30:00|161246.8|161116.8|161253.9|161123.9|161263.7|161133.7|161245.3|161115.3|26
1652157010000|2022-05-10 04:30:10|161249|161119|161249.9|161119.9|161252.3|161122.3|161249|161119|20
1652157020000|2022-05-10 04:30:20|161248.9|161118.9|161251.1|161121.1|161281.8|161132.4|161245.2|161079|28
1652157030000|2022-05-10 04:30:30|161250.1|161120.1|161252|161122|161258.3|161128.3|161249.3|161119.3|28
1652157040000|2022-05-10 04:30:40|161251.8|161121.8|161258.7|161128.7|161262.2|161132.2|161249.5|161119.5|30
1652157050000|2022-05-10 04:30:50|161257.8|161127.8|161252.5|161122.5|161264.5|161134.5|161247.5|161117.5|34
1652157060000|2022-05-10 04:31:00|161252.7|161122.7|161253|161123|161260.5|161130.5|161249.1|161119.1|24
1652157070000|2022-05-10 04:31:10|161260.9|161130.9|161244.5|161114.5|161260.9|161130.9|161244|161114|22
1652157080000|2022-05-10 04:31:20|161245.9|161115.9|161242|161112|161297.5|161116.1|161240.3|161056.4|27
1652157090000|2022-05-10 04:31:30|161242.5|161112.5|161243.1|161113.1|161278.2|161120.1|161240.6|161076.7|29
1652157100000|2022-05-10 04:31:40|161240.9|161110.9|161242.7|161112.7|161254.6|161124.6|161240.3|161110.3|28
1652157110000|2022-05-10 04:31:50|161242.3|161112.3|161249.3|161119.3|161249.5|161119.5|161241.4|161111.4|26
1652157120000|2022-05-10 04:32:00|161247.3|161117.3|161247.5|161117.5|161248.7|161118.7|161241.1|161111.1|26
1652157130000|2022-05-10 04:32:10|161249.1|161119.1|161248|161118|161249.1|161119.1|161245.3|161115.3|23
1652157140000|2022-05-10 04:32:20|161247.7|161117.7|161245.2|161115.2|161260.9|161130.9|161241.4|161111.4|31
1652157150000|2022-05-10 04:32:30|161250.1|161120.1|161256.2|161126.2|161256.2|161126.2|161242.5|161112.5|28
1652157160000|2022-05-10 04:32:40|161257.6|161127.6|161222.5|161092.5|161258.4|161128.4|161207.6|161077.6|30
1652157170000|2022-05-10 04:32:50|161221.3|161091.3|161221.9|161091.9|161225|161095|161220.9|161090.9|31
1652157180000|2022-05-10 04:33:00|161221.3|161091.3|161217.3|161087.3|161222|161092|161211.6|161081.6|25
1652157190000|2022-05-10 04:33:10|161216.6|161086.6|161221.7|161091.7|161221.9|161091.9|161208.4|161078.4|21
1652157200000|2022-05-10 04:33:20|161223.1|161093.1|161221.3|161091.3|161229|161099|161212.7|161082.7|28
1652157210000|2022-05-10 04:33:30|161221.6|161091.6|161206.3|161076.3|161233|161103|161194.5|161064.5|34
1652157220000|2022-05-10 04:33:40|161206.4|161076.4|161184.2|161054.2|161210|161080|161176.9|161046.9|28
1652157230000|2022-05-10 04:33:50|161183.8|161053.8|161187.3|161057.3|161189.3|161059.3|161183.8|161053.8|21
1652157240000|2022-05-10 04:34:00|161188|161058|161186.3|161056.3|161195|161065|161185.4|161055.4|27
1652157250000|2022-05-10 04:34:10|161186.8|161056.8|161186.3|161056.3|161188.2|161058.2|161186.1|161056.1|26
1652157260000|2022-05-10 04:34:20|161186.2|161056.2|161185.3|161055.3|161186.2|161056.2|161183|161053|21
1652157270000|2022-05-10 04:34:30|161185.6|161055.6|161183.4|161053.4|161223.6|161055.7|161182.3|161013.9|28
1652157280000|2022-05-10 04:34:40|161181.3|161051.3|161195.8|161065.8|161197.5|161067.5|161180.7|161050.7|29
1652157290000|2022-05-10 04:34:50|161184.8|161054.8|161185.3|161055.3|161197.8|161067.8|161184.6|161054.6|27
1652157300000|2022-05-10 04:35:00|161185.2|161055.2|161177.8|161047.8|161197.1|161067.1|161177.8|161047.8|21
1652157310000|2022-05-10 04:35:10|161178.8|161048.8|161185.9|161055.9|161222.3|161062.8|161177.9|161019.1|26
1652157320000|2022-05-10 04:35:20|161187|161057|161188.5|161058.5|161189.6|161059.6|161185.3|161055.3|25
1652157330000|2022-05-10 04:35:30|161187.7|161057.7|161186.3|161056.3|161195.3|161065.3|161184.6|161054.6|26
1652157340000|2022-05-10 04:35:40|161186.4|161056.4|161187.7|161057.7|161197.3|161067.3|161186.4|161056.4|17
1652157350000|2022-05-10 04:35:50|161188.2|161058.2|161189.5|161059.5|161197.3|161067.3|161187|161057|17
1652157360000|2022-05-10 04:36:00|161189.2|161059.2|161187.7|161057.7|161223.2|161059.3|161186.3|161020.9|18
1652157370000|2022-05-10 04:36:10|161186.1|161056.1|161200.9|161070.9|161203.8|161073.8|161184.1|161054.1|29
1652157380000|2022-05-10 04:36:20|161196.8|161066.8|161190.1|161060.1|161199.8|161069.8|161187.5|161057.5|23
1652157390000|2022-05-10 04:36:30|161189.8|161059.8|161187.6|161057.6|161190.9|161060.9|161187.6|161057.6|20
1652157400000|2022-05-10 04:36:40|161187.1|161057.1|161191.1|161061.1|161191.1|161061.1|161183.1|161053.1|23
1652157410000|2022-05-10 04:36:50|161190.8|161060.8|161185.1|161055.1|161199.2|161069.2|161183.5|161053.5|29
1652157420000|2022-05-10 04:37:00|161186.6|161056.6|161188|161058|161226.6|161060.5|161185|161021.9|28
1652157430000|2022-05-10 04:37:10|161188.9|161058.9|161186.7|161056.7|161196.9|161066.9|161183.6|161053.6|23
1652157440000|2022-05-10 04:37:20|161187.4|161057.4|161186.4|161056.4|161199.4|161069.4|161186.2|161056.2|15
1652157450000|2022-05-10 04:37:30|161188.4|161058.4|161194.5|161064.5|161197.4|161067.4|161187.1|161057.1|13
1652157460000|2022-05-10 04:37:40|161193.8|161063.8|161186.3|161056.3|161227.7|161068|161184.2|161017.3|20
1652157470000|2022-05-10 04:37:50|161186.5|161056.5|161191.8|161061.8|161198.2|161068.2|161185.3|161055.3|23
1652157480000|2022-05-10 04:38:00|161190.5|161060.5|161185.7|161055.7|161193.2|161063.2|161185.1|161055.1|25
1652157490000|2022-05-10 04:38:10|161185.1|161055.1|161186.4|161056.4|161187.6|161057.6|161183.9|161053.9|20
1652157500000|2022-05-10 04:38:20|161186.2|161056.2|161185.8|161055.8|161195.3|161065.3|161185.1|161055.1|19
1652157510000|2022-05-10 04:38:30|161185.6|161055.6|161185|161055|161203.6|161073.6|161184.4|161054.4|21
1652157520000|2022-05-10 04:38:40|161184.9|161054.9|161183.1|161053.1|161232.5|161055.7|161178.9|160997.6|31
1652157530000|2022-05-10 04:38:50|161219.5|161017|161184.7|161054.7|161219.5|161058.4|161183.7|161017|15
1652157540000|2022-05-10 04:39:00|161226.3|161013.2|161182.7|161052.7|161226.3|161057|161182.4|161013.2|14
1652157550000|2022-05-10 04:39:10|161185.8|161055.8|161184.9|161054.9|161185.8|161055.8|161183.8|161053.8|20
1652157560000|2022-05-10 04:39:20|161185.5|161055.5|161187|161057|161194.8|161064.8|161183.6|161053.6|17
1652157570000|2022-05-10 04:39:30|161186.9|161056.9|161187.2|161057.2|161189.6|161059.6|161185.7|161055.7|18
1652157580000|2022-05-10 04:39:40|161186.6|161056.6|161186.7|161056.7|161201.3|161071.3|161184.1|161054.1|19
1652157590000|2022-05-10 04:39:50|161186.3|161056.3|161193|161063|161193|161063|161184.9|161054.9|22
1652157600000|2022-05-10 04:40:00|161193.5|161063.5|161197.3|161067.3|161200.8|161070.8|161185|161055|27
1652157610000|2022-05-10 04:40:10|161195.1|161065.1|161192.3|161062.3|161197|161067|161186.6|161056.6|24
1652157620000|2022-05-10 04:40:20|161190.7|161060.7|161200.9|161070.9|161201.2|161071.2|161189.1|161059.1|17
1652157630000|2022-05-10 04:40:30|161207.4|161077.4|161184.4|161054.4|161209.2|161079.2|161184.4|161054.4|16
1652157640000|2022-05-10 04:40:40|161185.3|161055.3|161178.2|161048.2|161206.5|161085.4|161170.9|161040.9|19
1652157650000|2022-05-10 04:40:50|161185.8|161055.8|161177|161047|161188|161058|161177|161047|6
1652157660000|2022-05-10 04:41:00|161176.2|161046.2|161184.7|161054.7|161184.7|161054.7|161176.2|161046.2|6
1652157670000|2022-05-10 04:41:10|161177.1|161047.1|161186.3|161056.3|161186.3|161056.3|161177.1|161047.1|5
1652157680000|2022-05-10 04:41:20|161183.9|161093.9|161194.9|161064.9|161198.7|161094.2|161183.9|161064.9|4
1652157690000|2022-05-10 04:41:30|161197.1|161067.1|161193.5|161063.5|161197.9|161067.9|161193.5|161063.5|4
1652157700000|2022-05-10 04:41:40|161194.7|161064.7|161180|161050|161220.2|161066.1|161172.1|161016.4|9
1652157710000|2022-05-10 04:41:50|161181.5|161051.5|161192.7|161062.7|161192.7|161062.7|161178.1|161048.1|10
1652157720000|2022-05-10 04:42:00|161192.9|161062.9|161188.5|161058.5|161192.9|161062.9|161183.5|161053.5|15
1652157730000|2022-05-10 04:42:10|161188.8|161058.8|161191.7|161061.7|161198.4|161068.4|161186.2|161056.2|17
1652157740000|2022-05-10 04:42:20|161196.6|161066.6|161246.2|161116.2|161252.4|161122.4|161196.6|161066.6|13
1652157750000|2022-05-10 04:42:30|161248.7|161118.7|161252.1|161122.1|161252.1|161122.1|161246.1|161116.1|9
1652157760000|2022-05-10 04:42:40|161251.6|161121.6|161249.2|161119.2|161251.6|161121.6|161248.8|161118.8|7
1652157770000|2022-05-10 04:42:50|161247.9|161117.9|161253.3|161123.3|161256.2|161126.2|161247.9|161117.9|5
1652157780000|2022-05-10 04:43:00|161254|161124|161255.8|161125.8|161259.2|161129.2|161251.4|161121.4|10
1652157790000|2022-05-10 04:43:10|161254.9|161124.9|161255.4|161125.4|161261.2|161131.2|161254.9|161124.9|6
1652157800000|2022-05-10 04:43:20|161261.7|161131.7|161255.5|161125.5|161262.9|161132.9|161253.6|161123.6|8
1652157810000|2022-05-10 04:43:30|161259.9|161129.9|161264.3|161134.3|161271.2|161141.2|161259.9|161129.9|7
1652157820000|2022-05-10 04:43:40|161264.7|161134.7|161262.6|161132.6|161264.7|161134.7|161256.1|161126.1|7
1652157830000|2022-05-10 04:43:50|161273.4|161143.4|161266.6|161136.6|161303|161143.4|161264.3|161080.7|6
1652157840000|2022-05-10 04:44:00|161267.7|161137.7|161255.6|161125.6|161302.6|161143.6|161253.4|161101.3|17
1652157850000|2022-05-10 04:44:10|161253.1|161123.1|161237.1|161107.1|161255|161125|161236.9|161106.9|12
1652157860000|2022-05-10 04:44:20|161229.4|161099.4|161243|161113|161243|161113|161229.4|161099.4|5
1652157870000|2022-05-10 04:44:30|161242.9|161112.9|161315.7|161052.3|161315.7|161121.4|161242.9|161052.3|5
1652157880000|2022-05-10 04:44:40|161302.1|161071.3|161257.3|161127.3|161309.9|161127.3|161255.6|161055.9|9
1652157890000|2022-05-10 04:44:50|161260.5|161130.5|161288.9|161078.4|161291.6|161130.5|161247.5|161073.3|5
1652157900000|2022-05-10 04:45:00|161291.1|161074.9|161248.4|161118.4|161291.1|161121.8|161248.3|161074.9|8
1652157910000|2022-05-10 04:45:10|161240.3|161110.3|161246.7|161116.7|161248.2|161118.2|161240.3|161110.3|12
1652157920000|2022-05-10 04:45:20|161246.4|161116.4|161247.6|161117.6|161249.2|161119.2|161246.3|161116.3|7
1652157930000|2022-05-10 04:45:30|161248.9|161118.9|161286.1|161085.6|161293.6|161118.9|161248.8|161072.1|4
1652157940000|2022-05-10 04:45:40|161251.8|161121.8|161246.5|161116.5|161295.8|161124|161244.2|161075.2|10
1652157950000|2022-05-10 04:45:50|161247.3|161117.3|161255.2|161125.2|161257.3|161127.3|161244.8|161114.8|12
1652157960000|2022-05-10 04:46:00|161255.3|161125.3|161295.9|161081.6|161295.9|161137.1|161252.4|161081.6|14
1652157970000|2022-05-10 04:46:10|161259.4|161129.4|161265|161135|161273.1|161143.1|161259.4|161129.4|4
1652157980000|2022-05-10 04:46:20|161275.6|161145.6|161262|161132|161275.6|161145.6|161257.5|161127.5|6
1652157990000|2022-05-10 04:46:30|161268.6|161138.6|161262.4|161132.4|161268.6|161138.6|161258.2|161128.2|10
1652158000000|2022-05-10 04:46:40|161264.7|161134.7|161256.2|161126.2|161267.5|161137.5|161253.4|161123.4|9
1652158010000|2022-05-10 04:46:50|161255.5|161125.5|161255.9|161125.9|161261.9|161131.9|161251.8|161121.8|14
1652158020000|2022-05-10 04:47:00|161255.6|161125.6|161260.4|161130.4|161265.5|161135.5|161255.3|161125.3|7
1652158030000|2022-05-10 04:47:10|161290.8|161089.2|161255.7|161125.7|161290.8|161132.7|161255.7|161089.2|9
1652158040000|2022-05-10 04:47:20|161255.3|161125.3|161262.4|161132.4|161268.7|161138.7|161250.7|161120.7|16
1652158050000|2022-05-10 04:47:30|161263.3|161133.3|161254.5|161124.5|161267.5|161137.5|161254.5|161124.5|10
1652158060000|2022-05-10 04:47:40|161254.7|161124.7|161263.5|161133.5|161265.4|161135.4|161253.9|161123.9|16
1652158070000|2022-05-10 04:47:50|161263|161133|161300.2|161085.8|161300.2|161137|161262|161085.8|7
1652158080000|2022-05-10 04:48:00|161260.7|161130.7|161267.8|161137.8|161267.8|161137.8|161260.7|161130.7|3
1652158090000|2022-05-10 04:48:10|161273.6|161143.6|161270.5|161140.5|161273.9|161143.9|161265|161135|12
1652158100000|2022-05-10 04:48:20|161272.5|161142.5|161268.3|161138.3|161280|161150|161260.4|161130.4|12
1652158110000|2022-05-10 04:48:30|161267.2|161137.2|161252.1|161122.1|161267.2|161137.2|161252.1|161122.1|9
1652158120000|2022-05-10 04:48:40|161251.5|161121.5|161254.1|161124.1|161260.1|161130.1|161251.5|161121.5|15
1652158130000|2022-05-10 04:48:50|161254|161124|161260.1|161130.1|161263.2|161133.2|161253.4|161123.4|15
1652158140000|2022-05-10 04:49:00|161259.1|161129.1|161251.9|161121.9|161261.6|161131.6|161251.5|161121.5|22
1652158150000|2022-05-10 04:49:10|161251.5|161121.5|161249.1|161119.1|161251.9|161121.9|161248.2|161118.2|19
1652158160000|2022-05-10 04:49:20|161249.4|161119.4|161248.6|161118.6|161249.6|161119.6|161248.2|161118.2|7
1652158170000|2022-05-10 04:49:30|161249|161119|161249.2|161119.2|161250.8|161120.8|161247.5|161117.5|9
1652158180000|2022-05-10 04:49:40|161249.8|161119.8|161249.6|161119.6|161249.9|161119.9|161249.2|161119.2|6
1652158190000|2022-05-10 04:49:50|161248.6|161118.6|161248.7|161118.7|161250.2|161120.2|161248.6|161118.6|7
1652158200000|2022-05-10 04:50:00|161250.2|161120.2|161249.6|161119.6|161251.2|161121.2|161248.8|161118.8|7
1652158210000|2022-05-10 04:50:10|161251.2|161121.2|161250|161120|161286.6|161121.2|161247.8|161080.5|6
1652158220000|2022-05-10 04:50:20|161248.8|161118.8|161249.7|161119.7|161249.8|161119.8|161246.7|161116.7|7
1652158230000|2022-05-10 04:50:30|161248.9|161118.9|161248.7|161118.7|161249|161119|161246.4|161116.4|7
1652158240000|2022-05-10 04:50:40|161250.3|161120.3|161250.4|161120.4|161250.8|161120.8|161247|161117|8
1652158250000|2022-05-10 04:50:50|161250.8|161120.8|161249.4|161119.4|161287.6|161121|161249.4|161082.1|5
1652158260000|2022-05-10 04:51:00|161249.9|161119.9|161250.5|161120.5|161252.9|161122.9|161246.1|161116.1|8
1652158270000|2022-05-10 04:51:10|161249|161119|161250.6|161120.6|161251.1|161121.1|161248.3|161118.3|10
1652158280000|2022-05-10 04:51:20|161248.2|161118.2|161256.1|161126.1|161258.8|161128.8|161247.6|161117.6|20
1652158290000|2022-05-10 04:51:30|161255.4|161125.4|161245.2|161115.2|161256.8|161126.8|161245.2|161115.2|21
1652158300000|2022-05-10 04:51:40|161244.3|161114.3|161254.3|161124.3|161259.1|161129.1|161238.3|161108.3|21
1652158310000|2022-05-10 04:51:50|161242.5|161112.5|161261|161131|161261|161131|161242.5|161112.5|15
1652158320000|2022-05-10 04:52:00|161258.3|161128.3|161259|161129|161263.3|161133.3|161248.3|161118.3|28
1652158330000|2022-05-10 04:52:10|161264.3|161134.3|161248.9|161118.9|161264.3|161134.3|161248.9|161118.9|25
1652158340000|2022-05-10 04:52:20|161248.8|161118.8|161251.8|161121.8|161253.1|161123.1|161248.8|161118.8|22
1652158350000|2022-05-10 04:52:30|161251.5|161121.5|161261|161131|161269.3|161139.3|161249.5|161119.5|24
1652158360000|2022-05-10 04:52:40|161260.5|161130.5|161263.3|161133.3|161263.3|161133.3|161254.5|161124.5|20
1652158370000|2022-05-10 04:52:50|161264|161134|161254.4|161124.4|161264|161134|161248.8|161118.8|26
1652158380000|2022-05-10 04:53:00|161254.2|161124.2|161252|161122|161254.2|161124.2|161248.2|161118.2|24
1652158390000|2022-05-10 04:53:10|161252.5|161122.5|161250.4|161120.4|161253.9|161123.9|161235.2|161105.2|18
1652158400000|2022-05-10 04:53:20|161248.2|161118.2|161246.4|161116.4|161252.3|161122.3|161233.3|161103.3|8
1652158410000|2022-05-10 04:53:30|161244.3|161114.3|161246.4|161116.4|161246.4|161116.4|161244.3|161114.3|8
1652158420000|2022-05-10 04:53:40|161247.3|161117.3|161249.1|161119.1|161251.5|161121.5|161243.8|161113.8|14
1652158430000|2022-05-10 04:53:50|161256.3|161126.3|161245.7|161115.7|161256.3|161126.3|161243.4|161113.4|18
1652158440000|2022-05-10 04:54:00|161241.1|161111.1|161247.5|161117.5|161249.3|161119.3|161240.7|161110.7|14
1652158450000|2022-05-10 04:54:10|161246.5|161116.5|161248.7|161118.7|161250.4|161120.4|161237.8|161107.8|14
1652158460000|2022-05-10 04:54:20|161248.3|161118.3|161248.7|161118.7|161249|161119|161243.5|161113.5|16
1652158470000|2022-05-10 04:54:30|161247.7|161117.7|161248.1|161118.1|161248.1|161118.1|161247|161117|6
1652158480000|2022-05-10 04:54:40|161249.6|161119.6|161249.8|161119.8|161250|161120|161248.4|161118.4|6
1652158490000|2022-05-10 04:54:50|161249.3|161119.3|161248.4|161118.4|161249.3|161119.3|161246.7|161116.7|7
1652158500000|2022-05-10 04:55:00|161247.2|161117.2|161248.5|161118.5|161255.2|161125.2|161244.1|161114.1|13
1652158510000|2022-05-10 04:55:10|161247|161117|161250.5|161120.5|161251.8|161121.8|161246.6|161116.6|12
1652158520000|2022-05-10 04:55:20|161249.7|161119.7|161252.8|161122.8|161254.9|161124.9|161249.7|161119.7|18
1652158530000|2022-05-10 04:55:30|161252.6|161122.6|161253.8|161123.8|161258.8|161128.8|161250.6|161120.6|16
1652158540000|2022-05-10 04:55:40|161253.7|161123.7|161250.5|161120.5|161256.3|161126.3|161243.6|161113.6|15
1652158550000|2022-05-10 04:55:50|161250.3|161120.3|161252.4|161122.4|161253.4|161123.4|161249.8|161119.8|11
1652158560000|2022-05-10 04:56:00|161252.1|161122.1|161252.3|161122.3|161252.3|161122.3|161250.4|161120.4|10
1652158570000|2022-05-10 04:56:10|161251.5|161121.5|161256.4|161126.4|161256.4|161126.4|161251.5|161121.5|4
1652158580000|2022-05-10 04:56:20|161254.3|161124.3|161255.1|161125.1|161258.2|161128.2|161252.5|161122.5|8
1652158590000|2022-05-10 04:56:30|161253.5|161123.5|161248.2|161118.2|161257.1|161127.1|161248.1|161118.1|14
1652158600000|2022-05-10 04:56:40|161248.5|161118.5|161245.3|161115.3|161248.5|161118.5|161245.3|161115.3|4
1652158610000|2022-05-10 04:56:50|161248.6|161118.6|161249.7|161119.7|161249.7|161119.7|161248|161118|12
1652158620000|2022-05-10 04:57:00|161249.9|161119.9|161248.1|161118.1|161249.9|161119.9|161248.1|161118.1|6
1652158630000|2022-05-10 04:57:10|161251|161121|161248.1|161118.1|161251.1|161121.1|161246.8|161116.8|8
1652158640000|2022-05-10 04:57:20|161248.5|161118.5|161248.6|161118.6|161251.4|161121.4|161247.8|161117.8|7
1652158650000|2022-05-10 04:57:30|161247.3|161117.3|161249.1|161119.1|161249.6|161119.6|161246.8|161116.8|13
1652158660000|2022-05-10 04:57:40|161249.3|161119.3|161249.4|161119.4|161251.1|161121.1|161249.3|161119.3|8
1652158670000|2022-05-10 04:57:50|161252|161122|161250|161120|161254.6|161124.6|161250|161120|6
1652158680000|2022-05-10 04:58:00|161249.6|161119.6|161248.6|161118.6|161250.5|161120.5|161247.8|161117.8|14
1652158690000|2022-05-10 04:58:10|161247.3|161117.3|161248.4|161118.4|161250|161120|161245.8|161115.8|18
1652158700000|2022-05-10 04:58:20|161248.6|161118.6|161249.5|161119.5|161250.2|161120.2|161246.2|161116.2|11
1652158710000|2022-05-10 04:58:30|161248.3|161118.3|161249.7|161119.7|161250.8|161120.8|161248|161118|11
1652158720000|2022-05-10 04:58:40|161250.6|161120.6|161248.4|161118.4|161250.9|161120.9|161246.9|161116.9|9
1652158730000|2022-05-10 04:58:50|161247.6|161117.6|161248|161118|161250.7|161120.7|161244.3|161114.3|18
1652158740000|2022-05-10 04:59:00|161247.9|161117.9|161247.8|161117.8|161251.7|161121.7|161246|161116|17
1652158750000|2022-05-10 04:59:10|161250.4|161120.4|161249.1|161119.1|161251.1|161121.1|161248.7|161118.7|12
1652158760000|2022-05-10 04:59:20|161248.5|161118.5|161247.6|161117.6|161250.1|161120.1|161246.5|161116.5|8
1652158770000|2022-05-10 04:59:30|161246.9|161116.9|161248.8|161118.8|161251|161121|161246.8|161116.8|10
1652158780000|2022-05-10 04:59:40|161250.1|161120.1|161250.4|161120.4|161254.5|161124.5|161245.3|161115.3|23
1652158790000|2022-05-10 04:59:50|161250.5|161120.5|161251.2|161121.2|161252.6|161122.6|161249.3|161119.3|18
1652158800000|2022-05-10 05:00:00|161251.8|161121.8|161252|161122|161254.2|161124.2|161245.4|161115.4|25
1652158810000|2022-05-10 05:00:10|161253.5|161123.5|161252.7|161122.7|161255|161125|161250.5|161120.5|23
1652158820000|2022-05-10 05:00:20|161254.1|161124.1|161256.2|161126.2|161257.9|161127.9|161252.2|161122.2|20
1652158830000|2022-05-10 05:00:30|161256.4|161126.4|161258|161128|161258|161128|161251.6|161121.6|18
1652158840000|2022-05-10 05:00:40|161256.1|161126.1|161259.1|161129.1|161264.8|161134.8|161254.4|161124.4|27
1652158850000|2022-05-10 05:00:50|161253.1|161123.1|161251.7|161121.7|161260.5|161130.5|161250.4|161120.4|23
1652158860000|2022-05-10 05:01:00|161250.8|161120.8|161252.2|161122.2|161257.4|161127.4|161250.8|161120.8|18
1652158870000|2022-05-10 05:01:10|161253.8|161123.8|161258.9|161128.9|161260.1|161130.1|161252.3|161122.3|12
1652158880000|2022-05-10 05:01:20|161258.3|161128.3|161252.6|161122.6|161258.3|161128.3|161251.7|161121.7|12
1652158890000|2022-05-10 05:01:30|161251.5|161121.5|161253.8|161123.8|161253.8|161123.8|161250.6|161120.6|7
1652158900000|2022-05-10 05:01:40|161252.7|161122.7|161255.2|161125.2|161255.2|161125.2|161252.5|161122.5|10
1652158910000|2022-05-10 05:01:50|161254.2|161124.2|161252.8|161122.8|161255|161125|161252.8|161122.8|8
1652158920000|2022-05-10 05:02:00|161254.4|161124.4|161246.7|161116.7|161254.4|161124.4|161246.7|161116.7|15
1652158930000|2022-05-10 05:02:10|161247|161117|161246.6|161116.6|161247.8|161117.8|161246.6|161116.6|8
1652158940000|2022-05-10 05:02:20|161247.1|161117.1|161247.3|161117.3|161248.8|161118.8|161247.1|161117.1|15
1652158950000|2022-05-10 05:02:30|161247.2|161117.2|161247|161117|161247.8|161117.8|161245.6|161115.6|14
1652158960000|2022-05-10 05:02:40|161247.2|161117.2|161248.7|161118.7|161249.9|161119.9|161246.6|161116.6|15
1652158970000|2022-05-10 05:02:50|161247.6|161117.6|161247.6|161117.6|161249.2|161119.2|161247.1|161117.1|8
1652158980000|2022-05-10 05:03:00|161245.2|161115.2|161249.1|161119.1|161250.3|161120.3|161245.2|161115.2|14
1652158990000|2022-05-10 05:03:10|161248.9|161118.9|161250.5|161120.5|161253.3|161123.3|161248.9|161118.9|14
1652159000000|2022-05-10 05:03:20|161251|161121|161253.5|161123.5|161253.5|161123.5|161248.7|161118.7|11
1652159010000|2022-05-10 05:03:30|161252.1|161122.1|161252.4|161122.4|161253.2|161123.2|161249.5|161119.5|10
1652159020000|2022-05-10 05:03:40|161253.2|161123.2|161265.9|161135.9|161265.9|161135.9|161251.2|161121.2|11
1652159030000|2022-05-10 05:03:50|161270.9|161140.9|161251.4|161121.4|161271.5|161141.5|161242.5|161112.5|14
1652159040000|2022-05-10 05:04:00|161251.8|161121.8|161251|161121|161253.3|161123.3|161249.7|161119.7|12
1652159050000|2022-05-10 05:04:10|161249.6|161119.6|161251|161121|161251.6|161121.6|161248.6|161118.6|8
1652159060000|2022-05-10 05:04:20|161251.8|161121.8|161255.7|161125.7|161255.7|161125.7|161248.7|161118.7|11
1652159070000|2022-05-10 05:04:30|161253.9|161123.9|161252.2|161122.2|161256.2|161126.2|161250.5|161120.5|13
1652159080000|2022-05-10 05:04:40|161262.8|161132.8|161262.5|161132.5|161263.5|161133.5|161254.5|161124.5|29
1652159090000|2022-05-10 05:04:50|161262.9|161132.9|161324.1|161194.1|161328.4|161198.4|161262.9|161132.9|31
1652159100000|2022-05-10 05:05:00|161321.3|161191.3|161318.8|161188.8|161324|161194|161317.7|161187.7|29
1652159110000|2022-05-10 05:05:10|161321.2|161191.2|161311.9|161181.9|161321.2|161191.2|161311.9|161181.9|23
1652159120000|2022-05-10 05:05:20|161312.3|161182.3|161307.3|161177.3|161313.6|161183.6|161307.3|161177.3|28
1652159130000|2022-05-10 05:05:30|161307.9|161177.9|161306.2|161176.2|161308.1|161178.1|161306|161176|26
1652159140000|2022-05-10 05:05:40|161306.1|161176.1|161306.5|161176.5|161308|161178|161305.3|161175.3|17
1652159150000|2022-05-10 05:05:50|161305.4|161175.4|161306.1|161176.1|161306.9|161176.9|161303.5|161173.5|24
1652159160000|2022-05-10 05:06:00|161307.4|161177.4|161305.1|161175.1|161307.7|161177.7|161305.1|161175.1|17
1652159170000|2022-05-10 05:06:10|161306|161176|161307.4|161177.4|161307.6|161177.6|161305.7|161175.7|16
1652159180000|2022-05-10 05:06:20|161307.5|161177.5|161307.6|161177.6|161308.6|161178.6|161305.7|161175.7|9
1652159190000|2022-05-10 05:06:30|161308|161178|161315.4|161185.4|161319.6|161189.6|161306.6|161176.6|22
1652159200000|2022-05-10 05:06:40|161315.8|161185.8|161312|161182|161316.6|161186.6|161311.5|161181.5|17
1652159210000|2022-05-10 05:06:50|161312.9|161182.9|161310.6|161180.6|161315.1|161185.1|161310.3|161180.3|13
1652159220000|2022-05-10 05:07:00|161311.9|161181.9|161313.4|161183.4|161316|161186|161311.9|161181.9|14
1652159230000|2022-05-10 05:07:10|161313.9|161183.9|161310.6|161180.6|161313.9|161183.9|161307.4|161177.4|19
1652159240000|2022-05-10 05:07:20|161308.3|161178.3|161309.2|161179.2|161311.2|161181.2|161306.2|161176.2|17
1652159250000|2022-05-10 05:07:30|161308.2|161178.2|161298.3|161168.3|161317.3|161187.3|161296.9|161166.9|14
1652159260000|2022-05-10 05:07:40|161298.2|161168.2|161258.9|161128.9|161298.2|161168.2|161258.6|161128.6|19
1652159270000|2022-05-10 05:07:50|161262.8|161132.8|161262.6|161132.6|161264.9|161134.9|161260.5|161130.5|12
1652159280000|2022-05-10 05:08:00|161263.4|161133.4|161263.3|161133.3|161265.8|161135.8|161263.3|161133.3|9
1652159290000|2022-05-10 05:08:10|161264|161134|161262.4|161132.4|161265.5|161135.5|161262.4|161132.4|12
1652159300000|2022-05-10 05:08:20|161261.7|161131.7|161243.6|161153.6|161265.5|161154.5|161243.6|161131.7|16
1652159310000|2022-05-10 05:08:30|161243.3|161153.3|161247.6|161157.6|161247.6|161157.6|161241.4|161151.4|13
1652159320000|2022-05-10 05:08:40|161248.4|161158.4|161249.2|161119.2|161266.5|161158.4|161248.3|161119.2|18
1652159330000|2022-05-10 05:08:50|161249.5|161119.5|161250.4|161120.4|161251.2|161121.2|161249.5|161119.5|7
1652159340000|2022-05-10 05:09:00|161250.9|161120.9|161249.8|161119.8|161250.9|161120.9|161249.7|161119.7|4
1652159350000|2022-05-10 05:09:10|161250.2|161120.2|161252.8|161122.8|161262.7|161132.7|161250.2|161120.2|11
1652159360000|2022-05-10 05:09:20|161253.3|161123.3|161253.8|161123.8|161253.8|161123.8|161252.6|161122.6|5
1652159370000|2022-05-10 05:09:30|161255.3|161125.3|161251.6|161121.6|161255.3|161125.3|161250.5|161120.5|11
1652159380000|2022-05-10 05:09:40|161252.6|161122.6|161250.9|161120.9|161252.6|161122.6|161250.3|161120.3|3
1652159390000|2022-05-10 05:09:50|161249.9|161119.9|161250.1|161120.1|161250.8|161120.8|161249|161119|6
1652159400000|2022-05-10 05:10:00|161250.7|161120.7|161252.4|161122.4|161252.4|161122.4|161250.7|161120.7|3
1652159410000|2022-05-10 05:10:10|161249.7|161119.7|161255.8|161125.8|161255.8|161125.8|161245.5|161115.5|6
1652159420000|2022-05-10 05:10:20|161257|161127|161262.2|161132.2|161263.7|161152|161234.9|161127|9
1652159430000|2022-05-10 05:10:30|161262.3|161132.3|161268.6|161138.6|161271.9|161141.9|161261.8|161131.8|6
1652159440000|2022-05-10 05:10:40|161267.8|161137.8|161203.5|161073.5|161267.8|161137.8|161181.9|161071.6|21
1652159450000|2022-05-10 05:10:50|161203.2|161073.2|161205.5|161075.5|161205.5|161075.5|161203.2|161073.2|9
1652159460000|2022-05-10 05:11:00|161205.4|161075.4|161201.9|161071.9|161207.7|161077.7|161200.8|161070.8|20
1652159470000|2022-05-10 05:11:10|161202.2|161072.2|161203.3|161073.3|161204.4|161074.4|161202.2|161072.2|11
1652159480000|2022-05-10 05:11:20|161204.9|161074.9|161184.5|161094.5|161204.9|161094.5|161184.5|161071.9|11
1652159490000|2022-05-10 05:11:30|161185.2|161095.2|161202.6|161072.6|161202.6|161096|161181.7|161072.3|10
1652159500000|2022-05-10 05:11:40|161204.2|161074.2|161186.7|161096.7|161205|161096.8|161182.1|161074.2|8
1652159510000|2022-05-10 05:11:50|161186.6|161096.6|161189.4|161099.4|161189.4|161099.4|161182.1|161092.1|9
1652159520000|2022-05-10 05:12:00|161185.7|161095.7|161182.2|161092.2|161187.1|161097.1|161181.9|161091.9|9
1652159530000|2022-05-10 05:12:10|161183.9|161093.9|161184.7|161094.7|161184.8|161094.8|161183.8|161093.8|6
1652159540000|2022-05-10 05:12:20|161183.4|161093.4|161183.4|161093.4|161185|161095|161181.5|161091.5|10
1652159550000|2022-05-10 05:12:30|161185.5|161095.5|161202.9|161072.9|161204.8|161095.5|161185.4|161072.9|6
1652159560000|2022-05-10 05:12:40|161206.1|161076.1|161184.7|161094.7|161207.1|161094.7|161183|161072.3|6
1652159570000|2022-05-10 05:12:50|161185.6|161095.6|161183.7|161093.7|161185.7|161095.7|161182.8|161092.8|7
1652159580000|2022-05-10 05:13:00|161184.5|161094.5|161184.5|161094.5|161186.2|161096.2|161181.6|161091.6|8
1652159590000|2022-05-10 05:13:10|161184.4|161094.4|161185|161095|161185|161095|161183.9|161093.9|4
1652159600000|2022-05-10 05:13:20|161184.9|161094.9|161202.3|161072.3|161202.3|161096.1|161182.1|161071.8|7
1652159610000|2022-05-10 05:13:30|161202|161072|161201.3|161071.3|161205.2|161075.2|161201.3|161071.3|5
1652159620000|2022-05-10 05:13:40|161203|161073|161183.6|161093.6|161204.4|161095.6|161183.6|161073|5
1652159630000|2022-05-10 05:13:50|161184.6|161094.6|161182.3|161092.3|161186.9|161096.9|161182.3|161092.3|10
1652159640000|2022-05-10 05:14:00|161182.9|161092.9|161202|161072|161203.9|161094.9|161182.4|161071|8
1652159650000|2022-05-10 05:14:10|161201.2|161071.2|161183.1|161093.1|161202.4|161093.8|161182.4|161071.2|7
1652159660000|2022-05-10 05:14:20|161183.4|161093.4|161202.1|161072.1|161203.4|161093.4|161183.4|161072.1|5
1652159670000|2022-05-10 05:14:30|161201.6|161071.6|161202.4|161072.4|161203|161073|161201.6|161071.6|3
1652159680000|2022-05-10 05:14:40|161201.8|161071.8|161183.4|161093.4|161203.8|161094.2|161182.6|161071.8|8
1652159690000|2022-05-10 05:14:50|161183.8|161093.8|161213.7|161083.7|161213.7|161093.8|161179.2|161083.7|6
1652159700000|2022-05-10 05:15:00|161194|161064|161172.9|161082.9|161194|161083.9|161171.1|161062.1|19
1652159710000|2022-05-10 05:15:10|161173.3|161083.3|161191.3|161061.3|161191.8|161083.4|161171.5|161061.2|10
1652159720000|2022-05-10 05:15:20|161191.6|161061.6|161195.2|161065.2|161195.2|161065.2|161190.7|161060.7|9
1652159730000|2022-05-10 05:15:30|161194.6|161064.6|161171.7|161081.7|161194.8|161085.5|161171.7|161063.7|11
1652159740000|2022-05-10 05:15:40|161172.3|161082.3|161181.3|161091.3|161181.6|161091.6|161172.3|161082.3|12
1652159750000|2022-05-10 05:15:50|161182.9|161092.9|161200.6|161070.6|161200.6|161092.9|161174|161063|12
1652159760000|2022-05-10 05:16:00|161199.1|161069.1|161195.8|161065.8|161209.5|161079.5|161195.8|161065.8|9
1652159770000|2022-05-10 05:16:10|161197.7|161067.7|161196.3|161066.3|161209.7|161089.8|161177.8|161065|16
1652159780000|2022-05-10 05:16:20|161194.2|161064.2|161181.2|161091.2|161197.3|161097.8|161178.4|161064.2|12
1652159790000|2022-05-10 05:16:30|161178.9|161088.9|161197.7|161067.7|161200.6|161094.8|161175.7|161066.9|23
1652159800000|2022-05-10 05:16:40|161197.5|161067.5|161246.6|161116.6|161249.7|161119.7|161196.4|161066.4|20
1652159810000|2022-05-10 05:16:50|161246|161116|161248.4|161118.4|161249.1|161119.1|161245.4|161115.4|9
1652159820000|2022-05-10 05:17:00|161248.3|161118.3|161246.9|161116.9|161248.5|161118.5|161246.6|161116.6|8
1652159830000|2022-05-10 05:17:10|161247.9|161117.9|161249.6|161119.6|161249.6|161119.6|161247.9|161117.9|4
1652159840000|2022-05-10 05:17:20|161245.8|161115.8|161253.2|161123.2|161253.4|161123.4|161245.8|161115.8|7
1652159850000|2022-05-10 05:17:30|161249.7|161119.7|161248|161118|161252.7|161122.7|161248|161118|10
1652159860000|2022-05-10 05:17:40|161249.5|161119.5|161250|161120|161250.8|161120.8|161248.1|161118.1|6
1652159870000|2022-05-10 05:17:50|161252.6|161122.6|161252.6|161122.6|161252.6|161122.6|161251.3|161121.3|3
1652159880000|2022-05-10 05:18:00|161252.4|161122.4|161253.9|161123.9|161253.9|161123.9|161252.4|161122.4|3
1652159890000|2022-05-10 05:18:10|161256.9|161126.9|161260.1|161130.1|161260.1|161130.1|161256.1|161126.1|4
1652159900000|2022-05-10 05:18:20|161254|161124|161242.2|161112.2|161256.1|161131.3|161219.7|161109.9|12
1652159910000|2022-05-10 05:18:30|161242.8|161112.8|161239.4|161109.4|161242.8|161112.8|161238.6|161108.6|10
1652159920000|2022-05-10 05:18:40|161241.4|161111.4|161242.5|161112.5|161242.5|161112.5|161239.6|161109.6|5
1652159930000|2022-05-10 05:18:50|161241.5|161111.5|161241.9|161111.9|161242.2|161112.2|161240.6|161110.6|9
1652159940000|2022-05-10 05:19:00|161242.6|161112.6|161241.6|161111.6|161245|161115|161239.4|161109.4|8
1652159950000|2022-05-10 05:19:10|161242.2|161112.2|161175.6|161045.6|161242.5|161112.5|161175.2|161045.2|16
1652159960000|2022-05-10 05:19:20|161175.9|161045.9|161174.5|161044.5|161176.6|161046.6|161174.2|161044.2|9
1652159970000|2022-05-10 05:19:30|161175.4|161045.4|161175.4|161045.4|161176.3|161046.3|161175|161045|6
1652159980000|2022-05-10 05:19:40|161175.6|161045.6|161178.1|161048.1|161178.5|161048.5|161175.1|161045.1|9
1652159990000|2022-05-10 05:19:50|161176.4|161046.4|161176.2|161046.2|161177.5|161047.5|161176.2|161046.2|7
1652160000000|2022-05-10 05:20:00|161175.8|161045.8|161180.7|161050.7|161187.6|161057.6|161175.8|161045.8|15
1652160010000|2022-05-10 05:20:10|161178.6|161048.6|161179.1|161049.1|161193.7|161063.7|161161|161031|21
1652160020000|2022-05-10 05:20:20|161182.6|161052.6|161184.7|161054.7|161192.8|161062.8|161182.6|161052.6|11
1652160030000|2022-05-10 05:20:30|161184.8|161054.8|161183.6|161053.6|161187.4|161057.4|161178|161048|16
1652160040000|2022-05-10 05:20:40|161183|161053|161184.8|161054.8|161201.1|161071.1|161183|161053|21
1652160050000|2022-05-10 05:20:50|161185.2|161055.2|161192|161062|161192|161062|161179.7|161049.7|17
1652160060000|2022-05-10 05:21:00|161191|161061|161189.8|161059.8|161191|161061|161189|161059|6
1652160070000|2022-05-10 05:21:10|161190.3|161060.3|161184|161054|161200.1|161070.1|161182.3|161052.3|16
1652160080000|2022-05-10 05:21:20|161181.4|161051.4|161188.8|161058.8|161192.2|161062.2|161181.1|161051.1|25
1652160090000|2022-05-10 05:21:30|161188.3|161058.3|161182.5|161052.5|161204.5|161074.5|161182.5|161052.5|23
1652160100000|2022-05-10 05:21:40|161181.9|161051.9|161193.3|161063.3|161201.6|161071.6|161181.9|161051.9|31
1652160110000|2022-05-10 05:21:50|161190.4|161060.4|161180.6|161050.6|161194.7|161064.7|161180.3|161050.3|25
1652160120000|2022-05-10 05:22:00|161184.9|161054.9|161184.5|161054.5|161186.8|161056.8|161178.3|161048.3|26
1652160130000|2022-05-10 05:22:10|161183.2|161053.2|161193.4|161063.4|161194.3|161064.3|161183.2|161053.2|24
1652160140000|2022-05-10 05:22:20|161193.2|161063.2|161187.6|161057.6|161193.2|161063.2|161185.5|161055.5|12
1652160150000|2022-05-10 05:22:30|161187.3|161057.3|161195.7|161065.7|161195.7|161065.7|161181.4|161051.4|16
1652160160000|2022-05-10 05:22:40|161191.7|161061.7|161190|161060|161193.4|161063.4|161189.1|161059.1|6
1652160170000|2022-05-10 05:22:50|161189.2|161059.2|161195.6|161065.6|161206.5|161076.5|161186.3|161056.3|32
1652160180000|2022-05-10 05:23:00|161191.9|161061.9|161196.1|161066.1|161201.9|161071.9|161186.4|161056.4|34
1652160190000|2022-05-10 05:23:10|161202|161072|161196.4|161066.4|161202.5|161072.5|161195.7|161065.7|18
1652160200000|2022-05-10 05:23:20|161196.8|161066.8|161192.2|161062.2|161196.8|161066.8|161186.8|161056.8|25
1652160210000|2022-05-10 05:23:30|161190.9|161060.9|161191.9|161061.9|161204.8|161074.8|161186.9|161056.9|32
1652160220000|2022-05-10 05:23:40|161192.3|161062.3|161180.7|161050.7|161204.6|161074.6|161180.7|161050.7|36
1652160230000|2022-05-10 05:23:50|161180.5|161050.5|161189.9|161059.9|161193.6|161063.6|161180.5|161050.5|27
1652160240000|2022-05-10 05:24:00|161190.2|161060.2|161197.9|161067.9|161200.7|161070.7|161190.2|161060.2|28
1652160250000|2022-05-10 05:24:10|161198|161068|161192.5|161062.5|161203.6|161073.6|161191.1|161061.1|29
1652160260000|2022-05-10 05:24:20|161192.7|161062.7|161185.6|161055.6|161199.1|161069.1|161183.1|161053.1|26
1652160270000|2022-05-10 05:24:30|161185.9|161055.9|161183|161053|161186.5|161056.5|161182.1|161052.1|17
1652160280000|2022-05-10 05:24:40|161183.1|161053.1|161187.3|161057.3|161188.6|161058.6|161181.7|161051.7|9
1652160290000|2022-05-10 05:24:50|161187.4|161057.4|161183.3|161053.3|161189.7|161059.7|161182.9|161052.9|20
1652160300000|2022-05-10 05:25:00|161185.9|161055.9|161196.3|161066.3|161199|161069|161183.7|161053.7|18
1652160310000|2022-05-10 05:25:10|161190.8|161060.8|161186|161056|161192.2|161062.2|161184.4|161054.4|21
1652160320000|2022-05-10 05:25:20|161185.4|161055.4|161188.9|161058.9|161188.9|161058.9|161182.8|161052.8|19
1652160330000|2022-05-10 05:25:30|161187.8|161057.8|161179.8|161049.8|161190.5|161060.5|161179.4|161049.4|17
1652160340000|2022-05-10 05:25:40|161179.4|161049.4|161182.9|161052.9|161184.1|161054.1|161179|161049|12
1652160350000|2022-05-10 05:25:50|161182.5|161052.5|161182.9|161052.9|161182.9|161052.9|161181.6|161051.6|8
1652160360000|2022-05-10 05:26:00|161182.7|161052.7|161185.2|161055.2|161185.4|161055.4|161182|161052|6
1652160370000|2022-05-10 05:26:10|161185.4|161055.4|161183.5|161053.5|161185.4|161055.4|161183|161053|4
1652160380000|2022-05-10 05:26:20|161181|161051|161178.1|161048.1|161181|161051|161174.8|161044.8|6
1652160390000|2022-05-10 05:26:30|161180.2|161050.2|161192.5|161062.5|161197.6|161067.6|161180.2|161050.2|7
1652160400000|2022-05-10 05:26:40|161190.6|161060.6|161184|161054|161190.6|161060.6|161180.7|161050.7|4
1652160410000|2022-05-10 05:26:50|161184.4|161054.4|161184.3|161054.3|161186.2|161056.2|161183.7|161053.7|6
1652160420000|2022-05-10 05:27:00|161183.2|161053.2|161178.5|161048.5|161186|161056|161178.1|161048.1|8
1652160430000|2022-05-10 05:27:10|161177.3|161047.3|161180.1|161050.1|161180.1|161050.1|161177.3|161047.3|2
1652160440000|2022-05-10 05:27:20|161174.8|161044.8|161183.5|161053.5|161183.5|161053.5|161174.8|161044.8|4
1652160450000|2022-05-10 05:27:30|161182.6|161052.6|161187.3|161057.3|161198.3|161068.3|161182.4|161052.4|5
1652160460000|2022-05-10 05:27:40|161188.2|161058.2|161040.3|160910.3|161199.3|161058.2|161030.7|160900.7|36
1652160470000|2022-05-10 05:27:50|161041.3|160911.3|161090.6|160960.6|161099|160969|161031.9|160901.9|33
1652160480000|2022-05-10 05:28:00|161090.5|160960.5|161096|160966|161100.5|160970.5|161087.8|160957.8|35
1652160490000|2022-05-10 05:28:10|161094.7|160964.7|161091.2|160961.2|161096.3|160966.3|161086.1|160956.1|35
1652160500000|2022-05-10 05:28:20|161090.8|160960.8|161092.4|160962.4|161093.8|160963.8|161083.9|160953.9|30
1652160510000|2022-05-10 05:28:30|161095|160965|161098.4|160968.4|161105|160975|161089.1|160959.1|34
1652160520000|2022-05-10 05:28:40|161100.8|160970.8|161103.3|160973.3|161105|160975|161092.3|160962.3|34
1652160530000|2022-05-10 05:28:50|161107.1|160977.1|161100.6|160970.6|161112.4|160982.4|161098.7|160968.7|31
1652160540000|2022-05-10 05:29:00|161101.5|160971.5|161102|160972|161109.1|160979.1|161100.2|160970.2|30
1652160550000|2022-05-10 05:29:10|161123.8|160993.8|161177.7|161047.7|161177.7|161047.7|161123.8|160993.8|36
1652160560000|2022-05-10 05:29:20|161175.9|161045.9|161158.6|161028.6|161175.9|161045.9|161158.6|161028.6|27
1652160570000|2022-05-10 05:29:30|161163.2|161033.2|161160.5|161030.5|161167.5|161037.5|161157.3|161027.3|32
1652160580000|2022-05-10 05:29:40|161159.4|161029.4|161149.8|161019.8|161159.8|161029.8|161149.8|161019.8|31
1652160590000|2022-05-10 05:29:50|161151.7|161021.7|161112.4|160982.4|161151.7|161021.7|161109.4|160979.4|27
1652160600000|2022-05-10 05:30:00|161125.7|160995.7|161160.5|161030.5|161165.4|161035.4|161112.4|160982.4|37
1652160610000|2022-05-10 05:30:10|161160.3|161030.3|161156.5|161026.5|161160.3|161030.3|161154.8|161024.8|33
1652160620000|2022-05-10 05:30:20|161156.3|161026.3|161105.5|160975.5|161164.3|161034.3|161103.4|160973.4|26
1652160630000|2022-05-10 05:30:30|161105.7|160975.7|161152.9|161022.9|161160.3|161030.3|161105.3|160975.3|32
1652160640000|2022-05-10 05:30:40|161155.2|161025.2|161145.8|161015.8|161164.8|161034.8|161145.3|161015.3|33
1652160650000|2022-05-10 05:30:50|161145.4|161015.4|161155.8|161025.8|161158.2|161028.2|161143.3|161013.3|36
1652160660000|2022-05-10 05:31:00|161156.3|161026.3|161160.4|161030.4|161166.3|161036.3|161156.3|161026.3|37
1652160670000|2022-05-10 05:31:10|161158.5|161028.5|161155.6|161025.6|161159|161029|161153|161023|29
1652160680000|2022-05-10 05:31:20|161158.7|161028.7|161155|161025|161160.6|161030.6|161154|161024|29
1652160690000|2022-05-10 05:31:30|161155.2|161025.2|161156.4|161026.4|161161.6|161031.6|161155|161025|24
1652160700000|2022-05-10 05:31:40|161156.3|161026.3|161157.5|161027.5|161157.5|161027.5|161153.7|161023.7|29
1652160710000|2022-05-10 05:31:50|161158.4|161028.4|161147.7|161017.7|161158.4|161028.4|161147.7|161017.7|30
1652160720000|2022-05-10 05:32:00|161145.1|161015.1|161162.8|161032.8|161163.9|161033.9|161144.5|161014.5|33
1652160730000|2022-05-10 05:32:10|161163.7|161033.7|161159.4|161029.4|161164.3|161034.3|161154.1|161024.1|34
1652160740000|2022-05-10 05:32:20|161160.1|161030.1|161168.4|161038.4|161172.7|161042.7|161159.5|161029.5|34
1652160750000|2022-05-10 05:32:30|161169.4|161039.4|161170.3|161040.3|161176.4|161046.4|161168.6|161038.6|29
1652160760000|2022-05-10 05:32:40|161170.9|161040.9|161159.8|161029.8|161170.9|161040.9|161155.6|161025.6|19
1652160770000|2022-05-10 05:32:50|161160.1|161030.1|161158.3|161028.3|161161.7|161031.7|161155.6|161025.6|18
1652160780000|2022-05-10 05:33:00|161158.1|161028.1|161161.1|161031.1|161164|161034|161157.6|161027.6|28
1652160790000|2022-05-10 05:33:10|161161.9|161031.9|161164.1|161034.1|161167.5|161037.5|161158.2|161028.2|27
1652160800000|2022-05-10 05:33:20|161160.9|161030.9|161156.3|161026.3|161160.9|161030.9|161154|161024|21
1652160810000|2022-05-10 05:33:30|161156.2|161026.2|161161.1|161031.1|161161.4|161031.4|161156.2|161026.2|15
1652160820000|2022-05-10 05:33:40|161160.9|161030.9|161164.8|161034.8|161180.7|161050.7|161159.5|161029.5|35
1652160830000|2022-05-10 05:33:50|161165|161035|161167.1|161037.1|161167.1|161037.1|161161.9|161031.9|20
1652160840000|2022-05-10 05:34:00|161166.6|161036.6|161163.8|161033.8|161166.6|161036.6|161160.8|161030.8|19
1652160850000|2022-05-10 05:34:10|161163.7|161033.7|161142.1|161012.1|161163.7|161033.7|161125.8|160995.8|27
1652160860000|2022-05-10 05:34:20|161143.1|161013.1|161161.3|161031.3|161165.8|161035.8|161142.9|161012.9|36
1652160870000|2022-05-10 05:34:30|161160.6|161030.6|161161.7|161031.7|161161.7|161031.7|161157.3|161027.3|24
1652160880000|2022-05-10 05:34:40|161161.3|161031.3|161160.3|161030.3|161163.9|161033.9|161157.9|161027.9|23
1652160890000|2022-05-10 05:34:50|161160|161030|161159.6|161029.6|161161.1|161031.1|161157.3|161027.3|26
1652160900000|2022-05-10 05:35:00|161159.5|161029.5|161156.7|161026.7|161159.5|161029.5|161156.6|161026.6|21
1652160910000|2022-05-10 05:35:10|161156.5|161026.5|161160|161030|161160|161030|161156.5|161026.5|26
1652160920000|2022-05-10 05:35:20|161165.1|161035.1|161171.7|161041.7|161183.4|161053.4|161157.9|161027.9|35
1652160930000|2022-05-10 05:35:30|161173.7|161043.7|161165|161035|161173.8|161043.8|161162.5|161032.5|27
1652160940000|2022-05-10 05:35:40|161165.5|161035.5|161166.6|161036.6|161166.6|161036.6|161156.3|161026.3|19
1652160950000|2022-05-10 05:35:50|161165.5|161035.5|161173.9|161043.9|161178.8|161048.8|161165.5|161035.5|25
1652160960000|2022-05-10 05:36:00|161172.7|161042.7|161217.6|161087.6|161218.7|161088.7|161172.7|161042.7|29
1652160970000|2022-05-10 05:36:10|161217.5|161087.5|161227.4|161097.4|161227.4|161097.4|161212.9|161082.9|36
1652160980000|2022-05-10 05:36:20|161228|161098|161224.7|161094.7|161229.3|161099.3|161223|161093|31
1652160990000|2022-05-10 05:36:30|161225|161095|161231.8|161101.8|161236|161106|161224.2|161094.2|29
1652161000000|2022-05-10 05:36:40|161232.3|161102.3|161236.7|161106.7|161244|161114|161229.8|161099.8|35
1652161010000|2022-05-10 05:36:50|161235|161105|161222.7|161092.7|161241.1|161111.1|161218.5|161088.5|35
1652161020000|2022-05-10 05:37:00|161222.6|161092.6|161306.2|161176.2|161309.1|161179.1|161222.5|161092.5|32
1652161030000|2022-05-10 05:37:10|161302.7|161172.7|161302|161172|161304.1|161174.1|161295.2|161165.2|25
1652161040000|2022-05-10 05:37:20|161301.3|161171.3|161296.1|161166.1|161305.5|161175.5|161296.1|161166.1|27
1652161050000|2022-05-10 05:37:30|161296|161166|161295.7|161165.7|161298.3|161168.3|161295.7|161165.7|25
1652161060000|2022-05-10 05:37:40|161294.7|161164.7|161296.3|161166.3|161298.4|161168.4|161292.1|161162.1|26
1652161070000|2022-05-10 05:37:50|161296.2|161166.2|161288.7|161158.7|161298.2|161168.2|161288.6|161158.6|18
1652161080000|2022-05-10 05:38:00|161293.2|161163.2|161299.5|161169.5|161303.5|161173.5|161288.7|161158.7|30
1652161090000|2022-05-10 05:38:10|161299.2|161169.2|161297.7|161167.7|161299.7|161169.7|161296.5|161166.5|19
1652161100000|2022-05-10 05:38:20|161298.2|161168.2|161344.9|161214.9|161345.2|161215.2|161297.1|161167.1|26
1652161110000|2022-05-10 05:38:30|161343.7|161213.7|161348.4|161218.4|161351.8|161221.8|161343.7|161213.7|27
1652161120000|2022-05-10 05:38:40|161350.1|161220.1|161353.6|161223.6|161357.7|161227.7|161344.2|161214.2|32
1652161130000|2022-05-10 05:38:50|161353.9|161223.9|161350.9|161220.9|161358.8|161228.8|161350.9|161220.9|26
1652161140000|2022-05-10 05:39:00|161351.7|161221.7|161351.1|161221.1|161351.9|161221.9|161349.4|161219.4|21
1652161150000|2022-05-10 05:39:10|161351.4|161221.4|161351.7|161221.7|161367.3|161237.3|161347.1|161217.1|27
1652161160000|2022-05-10 05:39:20|161352.7|161222.7|161350.8|161220.8|161354.7|161224.7|161350.1|161220.1|30
1652161170000|2022-05-10 05:39:30|161349.9|161219.9|161327.6|161197.6|161350.6|161220.6|161327.6|161197.6|20
1652161180000|2022-05-10 05:39:40|161332.1|161202.1|161337.8|161207.8|161343.5|161213.5|161327.5|161197.5|28
1652161190000|2022-05-10 05:39:50|161339.3|161209.3|161324.6|161194.6|161339.3|161209.3|161323.9|161193.9|30
1652161200000|2022-05-10 05:40:00|161325|161195|161317.2|161187.2|161325.2|161195.2|161291.9|161161.9|29
1652161210000|2022-05-10 05:40:10|161317.3|161187.3|161290.7|161160.7|161320.4|161190.4|161286.4|161156.4|33
1652161220000|2022-05-10 05:40:20|161289.6|161159.6|161303.7|161173.7|161307.7|161177.7|161287.9|161157.9|24
1652161230000|2022-05-10 05:40:30|161303.9|161173.9|161292.5|161162.5|161310.2|161180.2|161292.5|161162.5|32
1652161240000|2022-05-10 05:40:40|161292|161162|161290.7|161160.7|161294.8|161164.8|161290.2|161160.2|28
1652161250000|2022-05-10 05:40:50|161290.2|161160.2|161302.6|161172.6|161302.6|161172.6|161290.2|161160.2|28
1652161260000|2022-05-10 05:41:00|161301.8|161171.8|161300.3|161170.3|161303.3|161173.3|161297.8|161167.8|33
1652161270000|2022-05-10 05:41:10|161299.4|161169.4|161299.9|161169.9|161307.5|161177.5|161297.5|161167.5|32
1652161280000|2022-05-10 05:41:20|161299.5|161169.5|161300.2|161170.2|161305.4|161175.4|161297.4|161167.4|36
1652161290000|2022-05-10 05:41:30|161300.9|161170.9|161297.6|161167.6|161303|161173|161295.7|161165.7|26
1652161300000|2022-05-10 05:41:40|161297.1|161167.1|161294.7|161164.7|161298|161168|161294.3|161164.3|27
1652161310000|2022-05-10 05:41:50|161294.9|161164.9|161285.3|161155.3|161296.4|161166.4|161282.3|161152.3|25
1652161320000|2022-05-10 05:42:00|161282.4|161152.4|161287.9|161157.9|161288.8|161158.8|161282.4|161152.4|35
1652161330000|2022-05-10 05:42:10|161287.5|161157.5|161282.3|161152.3|161289.8|161159.8|161281.2|161151.2|29
1652161340000|2022-05-10 05:42:20|161283|161153|161305.1|161175.1|161305.1|161175.1|161262.9|161132.9|35
1652161350000|2022-05-10 05:42:30|161302.5|161172.5|161300.1|161170.1|161308.3|161178.3|161295.6|161165.6|34
1652161360000|2022-05-10 05:42:40|161297.9|161167.9|161299.8|161169.8|161302.5|161172.5|161295.8|161165.8|25
1652161370000|2022-05-10 05:42:50|161299.4|161169.4|161293.3|161163.3|161301.6|161171.6|161291.4|161161.4|20
1652161380000|2022-05-10 05:43:00|161295.8|161165.8|161294|161164|161296.4|161166.4|161290.5|161160.5|25
1652161390000|2022-05-10 05:43:10|161293.8|161163.8|161298.1|161168.1|161298.1|161168.1|161293.2|161163.2|19
1652161400000|2022-05-10 05:43:20|161297.1|161167.1|161295.3|161165.3|161298.3|161168.3|161293.1|161163.1|23
1652161410000|2022-05-10 05:43:30|161293.9|161163.9|161303.7|161173.7|161304.8|161174.8|161293.9|161163.9|28
1652161420000|2022-05-10 05:43:40|161299.9|161169.9|161298.8|161168.8|161302|161172|161297.2|161167.2|9
1652161430000|2022-05-10 05:43:50|161300.2|161170.2|161299.3|161169.3|161300.2|161170.2|161296.8|161166.8|23
1652161440000|2022-05-10 05:44:00|161298.7|161168.7|161299.4|161169.4|161301.5|161171.5|161298.2|161168.2|14
1652161450000|2022-05-10 05:44:10|161298.6|161168.6|161364.8|161234.8|161370.5|161240.5|161298.6|161168.6|35
1652161460000|2022-05-10 05:44:20|161363|161233|161366.5|161236.5|161369.5|161239.5|161359.3|161229.3|35
1652161470000|2022-05-10 05:44:30|161367.1|161237.1|161368.8|161238.8|161369|161239|161367.1|161237.1|14
1652161480000|2022-05-10 05:44:40|161368.1|161238.1|161369.9|161239.9|161369.9|161239.9|161366.4|161236.4|10
1652161490000|2022-05-10 05:44:50|161370.7|161240.7|161368|161238|161371.2|161241.2|161368|161238|7
1652161500000|2022-05-10 05:45:00|161369.9|161239.9|161370.2|161240.2|161371.3|161241.3|161365.6|161235.6|12
1652161510000|2022-05-10 05:45:10|161370|161240|161366.5|161236.5|161370|161240|161362.6|161232.6|10
1652161520000|2022-05-10 05:45:20|161365|161235|161367.1|161237.1|161368.8|161238.8|161365|161235|14
1652161530000|2022-05-10 05:45:30|161367.2|161237.2|161364.7|161234.7|161367.2|161237.2|161364.7|161234.7|11
1652161540000|2022-05-10 05:45:40|161365|161235|161308.9|161178.9|161365|161235|161308.9|161178.9|10
1652161550000|2022-05-10 05:45:50|161305.1|161175.1|161310.5|161180.5|161313.8|161183.8|161305.1|161175.1|31
1652161560000|2022-05-10 05:46:00|161310.1|161180.1|161313.2|161183.2|161314.5|161184.5|161308.9|161178.9|22
1652161570000|2022-05-10 05:46:10|161313.5|161183.5|161308.7|161178.7|161316|161186|161308.4|161178.4|16
1652161580000|2022-05-10 05:46:20|161310.4|161180.4|161314.1|161184.1|161314.1|161184.1|161306.3|161176.3|27
1652161590000|2022-05-10 05:46:30|161311.1|161181.1|161334.6|161204.6|161337.2|161207.2|161308.2|161178.2|31
1652161600000|2022-05-10 05:46:40|161335.5|161205.5|161340|161210|161340|161210|161335.3|161205.3|32
1652161610000|2022-05-10 05:46:50|161346.9|161216.9|161337.8|161207.8|161347.1|161217.1|161337.5|161207.5|26
1652161620000|2022-05-10 05:47:00|161336.8|161206.8|161344.6|161214.6|161349.2|161219.2|161336.8|161206.8|27
1652161630000|2022-05-10 05:47:10|161346|161216|161335.8|161205.8|161346|161216|161335.8|161205.8|28
1652161640000|2022-05-10 05:47:20|161335.4|161205.4|161342.4|161212.4|161342.4|161212.4|161334.4|161204.4|31
1652161650000|2022-05-10 05:47:30|161341.1|161211.1|161332.2|161202.2|161341.7|161211.7|161332.2|161202.2|29
1652161660000|2022-05-10 05:47:40|161332.1|161202.1|161335.8|161205.8|161342.4|161212.4|161332.1|161202.1|20
1652161670000|2022-05-10 05:47:50|161335.9|161205.9|161335.5|161205.5|161338.1|161208.1|161334.9|161204.9|16
1652161680000|2022-05-10 05:48:00|161335.2|161205.2|161335.3|161205.3|161345.9|161215.9|161332.7|161202.7|30
1652161690000|2022-05-10 05:48:10|161334.5|161204.5|161338.2|161208.2|161342.6|161212.6|161331.2|161201.2|31
1652161700000|2022-05-10 05:48:20|161340.4|161210.4|161336.4|161206.4|161372.7|161213.5|161333.6|161172.4|35
1652161710000|2022-05-10 05:48:30|161343|161213|161335.6|161205.6|161343|161213|161334.2|161204.2|33
1652161720000|2022-05-10 05:48:40|161335.1|161205.1|161338.2|161208.2|161338.2|161208.2|161334.6|161204.6|16
1652161730000|2022-05-10 05:48:50|161339.7|161209.7|161343.1|161213.1|161348.2|161218.2|161336.3|161206.3|27
1652161740000|2022-05-10 05:49:00|161350.1|161220.1|161345.7|161215.7|161352.4|161222.4|161338.4|161208.4|37
1652161750000|2022-05-10 05:49:10|161346.2|161216.2|161341.4|161211.4|161346.2|161216.2|161336.7|161206.7|26
1652161760000|2022-05-10 05:49:20|161340.9|161210.9|161338.2|161208.2|161343.3|161213.3|161336.1|161206.1|26
1652161770000|2022-05-10 05:49:30|161339.2|161209.2|161340.1|161210.1|161383.5|161221.1|161329.8|161177.1|31
1652161780000|2022-05-10 05:49:40|161344.8|161214.8|161337.1|161207.1|161375.5|161217|161332.4|161165.5|30
1652161790000|2022-05-10 05:49:50|161337.3|161207.3|161338.7|161208.7|161340.6|161210.6|161335.4|161205.4|18
1652161800000|2022-05-10 05:50:00|161336.6|161206.6|161329|161199|161337.9|161207.9|161313.5|161183.5|34
1652161810000|2022-05-10 05:50:10|161328.3|161198.3|161305.8|161175.8|161328.9|161198.9|161305.8|161175.8|31
1652161820000|2022-05-10 05:50:20|161306.1|161176.1|161304.9|161174.9|161306.4|161176.4|161302.6|161172.6|29
1652161830000|2022-05-10 05:50:30|161309.5|161179.5|161359.8|161229.8|161359.8|161229.8|161309.5|161179.5|38
1652161840000|2022-05-10 05:50:40|161360.2|161230.2|161349.4|161219.4|161363|161233|161348.4|161218.4|35
1652161850000|2022-05-10 05:50:50|161349.1|161219.1|161337.8|161207.8|161351.1|161221.1|161332|161202|36
1652161860000|2022-05-10 05:51:00|161336.5|161206.5|161305.2|161175.2|161339.5|161209.5|161304|161174|35
1652161870000|2022-05-10 05:51:10|161305|161175|161302.6|161172.6|161306.4|161176.4|161302|161172|20
1652161880000|2022-05-10 05:51:20|161329.4|161199.4|161330.6|161200.6|161342.8|161212.8|161329.4|161199.4|38
1652161890000|2022-05-10 05:51:30|161329.9|161199.9|161332.1|161202.1|161333.6|161203.6|161327.1|161197.1|35
1652161900000|2022-05-10 05:51:40|161332|161202|161335.9|161205.9|161336.1|161206.1|161331.3|161201.3|29
1652161910000|2022-05-10 05:51:50|161334.5|161204.5|161324.1|161194.1|161335.6|161205.6|161322.5|161192.5|30
1652161920000|2022-05-10 05:52:00|161324.3|161194.3|161328.9|161198.9|161329.1|161199.1|161321.8|161191.8|30
1652161930000|2022-05-10 05:52:10|161329.1|161199.1|161321.6|161191.6|161330.1|161200.1|161313.7|161183.7|36
1652161940000|2022-05-10 05:52:20|161319|161189|161329.9|161199.9|161331|161201|161319|161189|32
1652161950000|2022-05-10 05:52:30|161330|161200|161335|161205|161335.7|161205.7|161329.3|161199.3|25
1652161960000|2022-05-10 05:52:40|161334.5|161204.5|161335.8|161205.8|161337.7|161207.7|161333.1|161203.1|35
1652161970000|2022-05-10 05:52:50|161336.5|161206.5|161337.9|161207.9|161338.7|161208.7|161335.1|161205.1|26
1652161980000|2022-05-10 05:53:00|161337.7|161207.7|161333.3|161203.3|161338.5|161208.5|161333.3|161203.3|25
1652161990000|2022-05-10 05:53:10|161333.2|161203.2|161328.4|161198.4|161339.9|161209.9|161328.1|161198.1|36
1652162000000|2022-05-10 05:53:20|161327.9|161197.9|161331.5|161201.5|161337.7|161207.7|161327.1|161197.1|32
1652162010000|2022-05-10 05:53:30|161333.2|161203.2|161341.8|161211.8|161380.9|161212.4|161328.5|161174.5|35
1652162020000|2022-05-10 05:53:40|161341.5|161211.5|161339.9|161209.9|161342|161212|161338.3|161208.3|32
1652162030000|2022-05-10 05:53:50|161341.2|161211.2|161345.6|161215.6|161375.7|161217.6|161338|161175.6|38
1652162040000|2022-05-10 05:54:00|161343.5|161213.5|161258.5|161128.5|161355.7|161225.7|161258.1|161128.1|38
1652162050000|2022-05-10 05:54:10|161260.8|161130.8|161282.8|161152.8|161304.9|161174.9|161260.8|161130.8|37
1652162060000|2022-05-10 05:54:20|161279.5|161149.5|161277.3|161147.3|161286.6|161156.6|161276.7|161146.7|34
1652162070000|2022-05-10 05:54:30|161276.6|161146.6|161275.1|161145.1|161279.9|161149.9|161271.7|161141.7|33
1652162080000|2022-05-10 05:54:40|161275.5|161145.5|161274.7|161144.7|161276.8|161146.8|161271.8|161141.8|28
1652162090000|2022-05-10 05:54:50|161274.8|161144.8|161272.9|161142.9|161289.8|161159.8|161258.4|161128.4|30
1652162100000|2022-05-10 05:55:00|161280.8|161150.8|161264.6|161134.6|161280.8|161150.8|161258.3|161128.3|38
1652162110000|2022-05-10 05:55:10|161265.7|161135.7|161266.2|161136.2|161274.3|161144.3|161263.9|161133.9|35
1652162120000|2022-05-10 05:55:20|161269.1|161139.1|161263.3|161133.3|161269.9|161139.9|161260.7|161130.7|34
1652162130000|2022-05-10 05:55:30|161263.2|161133.2|161268.2|161138.2|161274.7|161144.7|161262.5|161132.5|36
1652162140000|2022-05-10 05:55:40|161272.9|161142.9|161271.7|161141.7|161280.3|161150.3|161252.9|161122.9|34
1652162150000|2022-05-10 05:55:50|161272.8|161142.8|161266.9|161136.9|161278.5|161148.5|161253.8|161123.8|37
1652162160000|2022-05-10 05:56:00|161276.2|161146.2|161293|161163|161293|161163|161260.7|161130.7|37
1652162170000|2022-05-10 05:56:10|161295.7|161165.7|161298.2|161168.2|161318|161188|161295.1|161165.1|35
1652162180000|2022-05-10 05:56:20|161294.3|161164.3|161302|161172|161306.9|161176.9|161291.4|161161.4|36
1652162190000|2022-05-10 05:56:30|161301.1|161171.1|161305.8|161175.8|161343.9|161179|161291.8|161139.6|32
1652162200000|2022-05-10 05:56:40|161285.3|161155.3|161303|161173|161303|161173|161285.3|161155.3|37
1652162210000|2022-05-10 05:56:50|161303.5|161173.5|161296.6|161166.6|161309.4|161179.4|161296.5|161166.5|38
1652162220000|2022-05-10 05:57:00|161296.2|161166.2|161293.5|161163.5|161296.5|161166.5|161292.3|161162.3|38
1652162230000|2022-05-10 05:57:10|161292.5|161162.5|161304.7|161174.7|161305.2|161175.2|161290.9|161160.9|33
1652162240000|2022-05-10 05:57:20|161305.2|161175.2|161289|161159|161305.2|161175.2|161288.3|161158.3|37
1652162250000|2022-05-10 05:57:30|161287.3|161157.3|161309|161179|161309|161179|161286.5|161156.5|34
1652162260000|2022-05-10 05:57:40|161307.6|161177.6|161292.2|161162.2|161310.2|161180.2|161290.6|161160.6|34
1652162270000|2022-05-10 05:57:50|161294.3|161164.3|161284.1|161154.1|161306.5|161176.5|161281.3|161151.3|33
1652162280000|2022-05-10 05:58:00|161285.6|161155.6|161291.4|161161.4|161305.8|161175.8|161285|161155|31
1652162290000|2022-05-10 05:58:10|161291.6|161161.6|161287.1|161157.1|161296|161166|161286.7|161156.7|33
1652162300000|2022-05-10 05:58:20|161286.5|161156.5|161280.4|161150.4|161286.5|161156.5|161278.5|161148.5|31
1652162310000|2022-05-10 05:58:30|161280.1|161150.1|161278.9|161148.9|161284.6|161154.6|161272.7|161142.7|24
1652162320000|2022-05-10 05:58:40|161277.9|161147.9|161276.2|161146.2|161329.7|161160.3|161272.3|161108|28
1652162330000|2022-05-10 05:58:50|161275.5|161145.5|161303.1|161173.1|161316.6|161186.6|161275.5|161145.5|37
1652162340000|2022-05-10 05:59:00|161302.3|161172.3|161302|161172|161336.1|161185.8|161298.4|161135|32
1652162350000|2022-05-10 05:59:10|161301.8|161171.8|161301.9|161171.9|161302.2|161172.2|161296.8|161166.8|24
1652162360000|2022-05-10 05:59:20|161301.2|161171.2|161290.8|161160.8|161319|161189|161289.8|161159.8|29
1652162370000|2022-05-10 05:59:30|161293.6|161163.6|161292.1|161162.1|161339.1|161166.9|161275.3|161121.5|34
1652162380000|2022-05-10 05:59:40|161292.2|161162.2|161300.5|161170.5|161339|161184.2|161286.8|161119.1|33
1652162390000|2022-05-10 05:59:50|161294.6|161164.6|161304.5|161174.5|161305.1|161175.1|161294.6|161164.6|38
1652162400000|2022-05-10 06:00:00|161301|161171|161300.8|161170.8|161311.7|161181.7|161298|161168|37
1652162410000|2022-05-10 06:00:10|161296.7|161166.7|161304.9|161174.9|161308.4|161178.4|161296.7|161166.7|37
1652162420000|2022-05-10 06:00:20|161307.6|161177.6|161296.9|161166.9|161316.5|161186.5|161295.9|161165.9|33
1652162430000|2022-05-10 06:00:30|161297.4|161167.4|161302|161172|161307.6|161177.6|161297.4|161167.4|33
1652162440000|2022-05-10 06:00:40|161301.5|161171.5|161304.4|161174.4|161306.3|161176.3|161300.6|161170.6|32
1652162450000|2022-05-10 06:00:50|161304.3|161174.3|161321.3|161191.3|161322.4|161192.4|161303.3|161173.3|31
1652162460000|2022-05-10 06:01:00|161321|161191|161315|161185|161321|161191|161310.8|161180.8|35
1652162470000|2022-05-10 06:01:10|161312.3|161182.3|161308.3|161178.3|161327.5|161197.5|161302.7|161172.7|36
1652162480000|2022-05-10 06:01:20|161307.9|161177.9|161438.3|161308.3|161448.4|161318.4|161302.9|161172.9|39
1652162490000|2022-05-10 06:01:30|161436.8|161306.8|161444.4|161314.4|161457.2|161327.2|161433.9|161303.9|38
1652162500000|2022-05-10 06:01:40|161443.5|161313.5|161435.6|161305.6|161450.4|161320.4|161424.6|161294.6|36
1652162510000|2022-05-10 06:01:50|161433.6|161303.6|161446.5|161316.5|161449.5|161319.5|161433.6|161303.6|39
1652162520000|2022-05-10 06:02:00|161446.6|161316.6|161438.8|161308.8|161447.6|161317.6|161437.3|161307.3|33
1652162530000|2022-05-10 06:02:10|161438.4|161308.4|161443.2|161313.2|161443.2|161313.2|161432.7|161302.7|30
1652162540000|2022-05-10 06:02:20|161436.4|161306.4|161440.6|161310.6|161447.8|161317.8|161436.4|161306.4|29
1652162550000|2022-05-10 06:02:30|161440.5|161310.5|161439.5|161309.5|161440.8|161310.8|161437.6|161307.6|26
1652162560000|2022-05-10 06:02:40|161440.4|161310.4|161437.9|161307.9|161440.4|161310.4|161437.2|161307.2|20
1652162570000|2022-05-10 06:02:50|161437.7|161307.7|161403.8|161313.8|161437.7|161314.9|161388.4|161282.9|24
1652162580000|2022-05-10 06:03:00|161406.5|161316.5|161402.1|161312.1|161408.3|161318.3|161396.8|161306.8|24
1652162590000|2022-05-10 06:03:10|161402.3|161312.3|161420.5|161290.5|161428|161312.8|161401.5|161271.5|20
1652162600000|2022-05-10 06:03:20|161419|161289|161418.8|161288.8|161423.3|161293.3|161415.9|161285.9|26
1652162610000|2022-05-10 06:03:30|161418|161288|161421.6|161291.6|161424|161294|161415.3|161285.3|22
1652162620000|2022-05-10 06:03:40|161421.4|161291.4|161312.9|161182.9|161421.8|161291.8|161312.9|161182.9|23
1652162630000|2022-05-10 06:03:50|161274.8|161184.8|161284.6|161154.6|161310.5|161184.8|161274.8|161153.4|36
1652162640000|2022-05-10 06:04:00|161281.8|161151.8|161271.3|161141.3|161286.7|161156.7|161271|161141|35
1652162650000|2022-05-10 06:04:10|161272.4|161142.4|161273|161143|161277.5|161147.5|161272.1|161142.1|31
1652162660000|2022-05-10 06:04:20|161273.2|161143.2|161225.8|161095.8|161273.9|161143.9|161220.4|161090.4|40
1652162670000|2022-05-10 06:04:30|161225.4|161095.4|161228.3|161098.3|161236.1|161106.1|161225.4|161095.4|36
1652162680000|2022-05-10 06:04:40|161228.2|161098.2|161192.1|161062.1|161230.1|161100.1|161190.6|161060.6|35
1652162690000|2022-05-10 06:04:50|161191.7|161061.7|161203.8|161073.8|161206.1|161076.1|161190.9|161060.9|38
1652162700000|2022-05-10 06:05:00|161203.1|161073.1|161208.3|161078.3|161225.6|161095.6|161203.1|161073.1|33
1652162710000|2022-05-10 06:05:10|161208.5|161078.5|161178|161088|161209.4|161088.4|161169|161063.2|39
1652162720000|2022-05-10 06:05:20|161200.8|161070.8|161196.6|161066.6|161204.6|161074.6|161196.5|161066.5|39
1652162730000|2022-05-10 06:05:30|161196.7|161066.7|161200.2|161070.2|161201.2|161071.2|161196.6|161066.6|31
1652162740000|2022-05-10 06:05:40|161200.1|161070.1|161167.2|161077.2|161200.1|161080.5|161164.2|161062.1|31
1652162750000|2022-05-10 06:05:50|161167.7|161077.7|161168.8|161078.8|161170.5|161080.5|161156.6|161066.6|32
1652162760000|2022-05-10 06:06:00|161169.1|161079.1|161234.1|161104.1|161237.3|161107.3|161169.1|161079.1|35
1652162770000|2022-05-10 06:06:10|161235.9|161105.9|161233.5|161103.5|161236.1|161106.1|161233.2|161103.2|19
1652162780000|2022-05-10 06:06:20|161234.2|161104.2|161275.9|161145.9|161279.7|161165.5|161228.6|161098.6|32
1652162790000|2022-05-10 06:06:30|161257.9|161127.9|161246.7|161116.7|161257.9|161127.9|161246.4|161116.4|27
1652162800000|2022-05-10 06:06:40|161246.5|161116.5|161250.3|161120.3|161250.4|161120.4|161244.8|161114.8|10
1652162810000|2022-05-10 06:06:50|161249.7|161119.7|161311.7|161181.7|161370.8|161190.5|161237.9|161119.7|22
1652162820000|2022-05-10 06:07:00|161312.5|161182.5|161311.7|161181.7|161312.7|161182.7|161308.1|161178.1|19
1652162830000|2022-05-10 06:07:10|161310.5|161180.5|161305.6|161175.6|161310.9|161180.9|161305.3|161175.3|17
1652162840000|2022-05-10 06:07:20|161306.9|161176.9|161309.1|161179.1|161317.1|161187.1|161298.1|161168.1|18
1652162850000|2022-05-10 06:07:30|161308.6|161178.6|161311.1|161181.1|161328.5|161198.5|161278.6|161175.6|19
1652162860000|2022-05-10 06:07:40|161308.3|161178.3|161367.5|161237.5|161369.4|161239.4|161285.6|161178.3|15
1652162870000|2022-05-10 06:07:50|161368.2|161238.2|161372.8|161242.8|161373.2|161243.2|161364.6|161234.6|13
1652162880000|2022-05-10 06:08:00|161372.4|161242.4|161424.2|161294.2|161428.5|161298.5|161372.4|161242.4|28
1652162890000|2022-05-10 06:08:10|161424.3|161294.3|161421.3|161291.3|161429.2|161299.2|161421|161291|29
1652162900000|2022-05-10 06:08:20|161420.8|161290.8|161446|161316|161455.4|161325.4|161420.8|161290.8|29
1652162910000|2022-05-10 06:08:30|161447.2|161317.2|161466.1|161336.1|161476.5|161346.5|161445.2|161315.2|20
1652162920000|2022-05-10 06:08:40|161465.2|161335.2|161473.8|161343.8|161474.6|161344.6|161447.4|161317.4|33
1652162930000|2022-05-10 06:08:50|161475.6|161345.6|161475.6|161345.6|161489.7|161359.7|161475.6|161345.6|32
1652162940000|2022-05-10 06:09:00|161475.8|161345.8|161463.9|161373.9|161485.5|161373.9|161461.4|161345.2|25
1652162950000|2022-05-10 06:09:10|161507.6|161377.6|161562.3|161432.3|161601.3|161436.7|161507.6|161377.6|37
1652162960000|2022-05-10 06:09:20|161557.5|161427.5|161579|161449|161580.4|161450.4|161557.5|161427.5|35
1652162970000|2022-05-10 06:09:30|161578.6|161448.6|161612.6|161482.6|161614.6|161484.6|161575.1|161445.1|36
1652162980000|2022-05-10 06:09:40|161611.7|161481.7|161634.5|161504.5|161642.4|161512.4|161611.7|161481.7|38
1652162990000|2022-05-10 06:09:50|161630.4|161500.4|161567.2|161437.2|161630.4|161500.4|161567.2|161437.2|35
1652163000000|2022-05-10 06:10:00|161530.8|161400.8|161556.8|161426.8|161556.8|161426.8|161528.8|161398.8|39
1652163010000|2022-05-10 06:10:10|161557.2|161427.2|161551.9|161421.9|161592.6|161434.7|161548.9|161389.1|34
1652163020000|2022-05-10 06:10:20|161551.7|161421.7|161542.7|161412.7|161552.2|161422.2|161538.5|161408.5|33
1652163030000|2022-05-10 06:10:30|161545.3|161415.3|161518.7|161388.7|161545.3|161415.3|161511|161381|34
1652163040000|2022-05-10 06:10:40|161518|161388|161497.9|161367.9|161518|161388|161495.2|161365.2|31
1652163050000|2022-05-10 06:10:50|161497.4|161367.4|161482.8|161352.8|161503.7|161373.7|161481.6|161351.6|19
1652163060000|2022-05-10 06:11:00|161485.1|161355.1|161480|161350|161485.8|161355.8|161475.4|161345.4|27
1652163070000|2022-05-10 06:11:10|161479.5|161349.5|161428.8|161298.8|161480.9|161350.9|161428.8|161298.8|15
1652163080000|2022-05-10 06:11:20|161426.6|161296.6|161419.4|161289.4|161426.6|161296.6|161414.1|161284.1|33
1652163090000|2022-05-10 06:11:30|161419.7|161289.7|161413|161283|161420|161290|161405|161275|28
1652163100000|2022-05-10 06:11:40|161412|161282|161420.6|161290.6|161421.6|161291.6|161412|161282|24
1652163110000|2022-05-10 06:11:50|161419.5|161289.5|161471.4|161341.4|161474.5|161344.5|161415.8|161285.8|33
1652163120000|2022-05-10 06:12:00|161472.3|161342.3|161443.3|161313.3|161486.9|161356.9|161433.1|161303.1|38
1652163130000|2022-05-10 06:12:10|161441.1|161311.1|161442|161312|161452.6|161322.6|161436.1|161306.1|38
1652163140000|2022-05-10 06:12:20|161438.3|161308.3|161476.1|161346.1|161477.9|161347.9|161436.4|161306.4|35
1652163150000|2022-05-10 06:12:30|161477.9|161347.9|161431|161301|161477.9|161347.9|161425.1|161295.1|31
1652163160000|2022-05-10 06:12:40|161431.4|161301.4|161446.6|161316.6|161449|161319|161423.2|161293.2|29
1652163170000|2022-05-10 06:12:50|161447.1|161317.1|161446.9|161316.9|161488.3|161358.3|161443|161313|30
1652163180000|2022-05-10 06:13:00|161447.9|161317.9|161451.8|161321.8|161457.9|161327.9|161435.5|161305.5|32
1652163190000|2022-05-10 06:13:10|161444.1|161314.1|161438.8|161308.8|161446.1|161316.1|161431.8|161301.8|25
1652163200000|2022-05-10 06:13:20|161437.6|161307.6|161440.2|161310.2|161441.9|161311.9|161436|161306|15
1652163210000|2022-05-10 06:13:30|161440.6|161310.6|161479.8|161349.8|161480.2|161350.2|161437.3|161307.3|26
1652163220000|2022-05-10 06:13:40|161478.6|161348.6|161436.3|161306.3|161478.8|161348.8|161432|161302|30
1652163230000|2022-05-10 06:13:50|161436.9|161306.9|161432.1|161302.1|161436.9|161306.9|161424.5|161294.5|30
1652163240000|2022-05-10 06:14:00|161433.2|161303.2|161429.6|161299.6|161433.3|161303.3|161428.4|161298.4|14
1652163250000|2022-05-10 06:14:10|161428.9|161298.9|161433.5|161303.5|161433.5|161303.5|161428.5|161298.5|9
1652163260000|2022-05-10 06:14:20|161433.1|161303.1|161435.1|161305.1|161435.2|161305.2|161431.3|161301.3|13
1652163270000|2022-05-10 06:14:30|161434.7|161304.7|161439.5|161309.5|161440.9|161310.9|161432.8|161302.8|17
1652163280000|2022-05-10 06:14:40|161437.2|161307.2|161414.9|161324.9|161437.2|161325.9|161411.2|161307.2|14
1652163290000|2022-05-10 06:14:50|161413.2|161323.2|161415.1|161325.1|161415.1|161325.1|161411.8|161321.8|8
1652163300000|2022-05-10 06:15:00|161416|161326|161414.3|161324.3|161416|161326|161410.2|161320.2|23
1652163310000|2022-05-10 06:15:10|161416.2|161326.2|161381.7|161251.7|161435.1|161326.2|161372.6|161242.6|25
1652163320000|2022-05-10 06:15:20|161378.7|161248.7|161374.5|161244.5|161381.7|161251.7|161368.1|161238.1|19
1652163330000|2022-05-10 06:15:30|161374.6|161244.6|161434.5|161304.5|161435.9|161305.9|161372.5|161242.5|21
1652163340000|2022-05-10 06:15:40|161431|161301|161430.1|161300.1|161431.8|161301.8|161427.2|161297.2|12
1652163350000|2022-05-10 06:15:50|161429.8|161299.8|161429.7|161299.7|161431.3|161301.3|161427.9|161297.9|6
1652163360000|2022-05-10 06:16:00|161434|161304|161427.3|161297.3|161434|161304|161427.3|161297.3|20
1652163370000|2022-05-10 06:16:10|161428|161298|161428.4|161298.4|161431.9|161301.9|161426|161296|20
1652163380000|2022-05-10 06:16:20|161431.4|161301.4|161430.1|161300.1|161431.4|161301.4|161427.6|161297.6|11
1652163390000|2022-05-10 06:16:30|161429.9|161299.9|161433.2|161303.2|161438.2|161326.3|161410.1|161298.9|21
1652163400000|2022-05-10 06:16:40|161433.7|161303.7|161428.8|161298.8|161442.6|161334.3|161418|161297.4|21
1652163410000|2022-05-10 06:16:50|161427.2|161297.2|161431.3|161301.3|161432.3|161302.3|161422.9|161292.9|17
1652163420000|2022-05-10 06:17:00|161429.1|161299.1|161429.3|161299.3|161434.9|161304.9|161428.3|161298.3|14
1652163430000|2022-05-10 06:17:10|161429.2|161299.2|161433|161303|161433|161303|161425.8|161295.8|17
1652163440000|2022-05-10 06:17:20|161430.3|161300.3|161429.3|161299.3|161430.3|161300.3|161428|161298|15
1652163450000|2022-05-10 06:17:30|161428.1|161298.1|161381.6|161251.6|161428.2|161298.2|161375.6|161245.6|36
1652163460000|2022-05-10 06:17:40|161378.6|161248.6|161432.8|161302.8|161432.8|161302.8|161376.3|161246.3|33
1652163470000|2022-05-10 06:17:50|161438|161308|161431.2|161301.2|161438|161308|161429.5|161299.5|34
1652163480000|2022-05-10 06:18:00|161430.1|161300.1|161431.7|161301.7|161432.8|161302.8|161428.2|161298.2|26
1652163490000|2022-05-10 06:18:10|161430.9|161300.9|161427.7|161297.7|161431.6|161301.6|161427.7|161297.7|19
1652163500000|2022-05-10 06:18:20|161426.9|161296.9|161424.2|161294.2|161426.9|161296.9|161422.9|161292.9|22
1652163510000|2022-05-10 06:18:30|161424.8|161294.8|161502.6|161372.6|161502.9|161373.6|161423.3|161293.3|24
1652163520000|2022-05-10 06:18:40|161503.5|161373.5|161508.2|161378.2|161509.4|161379.4|161502.2|161372.2|35
1652163530000|2022-05-10 06:18:50|161508.5|161378.5|161509.2|161379.2|161509.4|161379.4|161505.8|161375.8|31
1652163540000|2022-05-10 06:19:00|161508.5|161378.5|161509.4|161379.4|161514.1|161384.1|161505.4|161375.4|26
1652163550000|2022-05-10 06:19:10|161507.9|161377.9|161485.7|161395.7|161508.1|161397|161482.3|161370.6|37
1652163560000|2022-05-10 06:19:20|161485.3|161395.3|161480.1|161390.1|161486.1|161396.1|161474.2|161384.2|37
1652163570000|2022-05-10 06:19:30|161479.8|161389.8|161502.8|161372.8|161506|161392.3|161473.8|161369.8|38
1652163580000|2022-05-10 06:19:40|161501.7|161371.7|161476.6|161386.6|161503.5|161388.6|161469.9|161366.4|34
1652163590000|2022-05-10 06:19:50|161476.8|161386.8|161487.2|161397.2|161487.2|161397.2|161476.8|161386.8|35
1652163600000|2022-05-10 06:20:00|161486.7|161396.7|161401.3|161311.3|161486.7|161396.7|161393.4|161303.4|37
1652163610000|2022-05-10 06:20:10|161399.8|161309.8|161406.3|161276.3|161409.5|161313.1|161388.6|161276.3|32
1652163620000|2022-05-10 06:20:20|161388.6|161298.6|161382.8|161252.8|161388.6|161298.6|161346.8|161239.7|37
1652163630000|2022-05-10 06:20:30|161384.9|161254.9|161385.9|161255.9|161387.4|161257.4|161382.2|161252.2|33
1652163640000|2022-05-10 06:20:40|161379.6|161249.6|161353.1|161223.1|161380.2|161250.2|161338.2|161208.2|38
1652163650000|2022-05-10 06:20:50|161352.9|161222.9|161364.8|161234.8|161368.6|161238.6|161348.8|161218.8|37
1652163660000|2022-05-10 06:21:00|161365.1|161235.1|161300.3|161170.3|161365.8|161235.8|161294.6|161164.6|34
1652163670000|2022-05-10 06:21:10|161302.1|161172.1|161298.8|161168.8|161345.1|161215.1|161247.6|161141.7|39
1652163680000|2022-05-10 06:21:20|161300.9|161170.9|161227.8|161097.8|161300.9|161170.9|161220.9|161090.9|32
1652163690000|2022-05-10 06:21:30|161227.5|161097.5|161289.4|161159.4|161295.1|161165.1|161227.5|161097.5|35
1652163700000|2022-05-10 06:21:40|161289|161159|161285.3|161155.3|161292.6|161162.6|161285.3|161155.3|30
1652163710000|2022-05-10 06:21:50|161285.8|161155.8|161289|161159|161289.7|161159.7|161284.9|161154.9|27
1652163720000|2022-05-10 06:22:00|161287.4|161157.4|161291.3|161161.3|161292.5|161162.5|161287.2|161157.2|19
1652163730000|2022-05-10 06:22:10|161290.8|161160.8|161291|161161|161296.7|161166.7|161290.3|161160.3|26
1652163740000|2022-05-10 06:22:20|161289.7|161159.7|161274.3|161144.3|161291.6|161161.6|161274.3|161144.3|31
1652163750000|2022-05-10 06:22:30|161278.6|161148.6|161286.5|161156.5|161286.5|161156.5|161269.7|161139.7|31
1652163760000|2022-05-10 06:22:40|161287.6|161157.6|161288.2|161158.2|161291.2|161161.2|161287.6|161157.6|23
1652163770000|2022-05-10 06:22:50|161288|161158|161256.6|161126.6|161292|161162|161253|161123|27
1652163780000|2022-05-10 06:23:00|161257|161127|161260.1|161130.1|161263.6|161133.6|161245.8|161115.8|31
1652163790000|2022-05-10 06:23:10|161259.3|161129.3|161297.9|161167.9|161305.4|161175.4|161259.3|161129.3|36
1652163800000|2022-05-10 06:23:20|161298.1|161168.1|161273.5|161143.5|161299.4|161169.4|161268.6|161138.6|31
1652163810000|2022-05-10 06:23:30|161273.3|161143.3|161272.6|161142.6|161299.3|161169.3|161270.6|161140.6|34
1652163820000|2022-05-10 06:23:40|161276.5|161146.5|161293.3|161163.3|161303.6|161173.6|161270.3|161140.3|32
1652163830000|2022-05-10 06:23:50|161286.3|161156.3|161284.6|161154.6|161295.9|161165.9|161284.6|161154.6|29
1652163840000|2022-05-10 06:24:00|161288.5|161158.5|161274.8|161144.8|161293.7|161163.7|161267.6|161137.6|29
1652163850000|2022-05-10 06:24:10|161276|161146|161273.6|161143.6|161295.6|161165.6|161273.5|161143.5|27
1652163860000|2022-05-10 06:24:20|161282.8|161152.8|161170.2|161040.2|161308.2|161178.2|161123|160993|35
1652163870000|2022-05-10 06:24:30|161169.3|161039.3|161164.5|161034.5|161172.7|161042.7|161163.9|161033.9|34
1652163880000|2022-05-10 06:24:40|161175.6|161045.6|161171.3|161041.3|161175.6|161045.6|161167.6|161037.6|25
1652163890000|2022-05-10 06:24:50|161169.9|161039.9|161167.6|161037.6|161172.3|161042.3|161165.8|161035.8|26
1652163900000|2022-05-10 06:25:00|161164.5|161034.5|161163.8|161033.8|161168.1|161038.1|161162.6|161032.6|30
1652163910000|2022-05-10 06:25:10|161165.3|161035.3|161167.2|161037.2|161167.4|161037.4|161164.5|161034.5|17
1652163920000|2022-05-10 06:25:20|161167.1|161037.1|161209|161079|161255|161087.7|161165.6|161035.6|33
1652163930000|2022-05-10 06:25:30|161208.6|161078.6|161214.3|161084.3|161214.6|161084.6|161206.1|161076.1|37
1652163940000|2022-05-10 06:25:40|161212.1|161082.1|161265.1|161135.1|161265.1|161135.1|161212.1|161082.1|36
1652163950000|2022-05-10 06:25:50|161272.7|161142.7|161275.7|161145.7|161288.9|161158.9|161262.7|161132.7|38
1652163960000|2022-05-10 06:26:00|161274.8|161144.8|161218.3|161088.3|161287.8|161157.8|161211|161081|39
1652163970000|2022-05-10 06:26:10|161218.6|161088.6|161212.3|161082.3|161218.7|161088.7|161209.9|161079.9|30
1652163980000|2022-05-10 06:26:20|161212.2|161082.2|161206.2|161076.2|161212.3|161082.3|161201.3|161071.3|32
1652163990000|2022-05-10 06:26:30|161200.7|161070.7|161203.9|161073.9|161204.5|161074.5|161200.7|161070.7|19
1652164000000|2022-05-10 06:26:40|161204|161074|161203.3|161073.3|161204|161074|161193.5|161063.5|21
1652164010000|2022-05-10 06:26:50|161202.9|161072.9|161198.7|161068.7|161211.9|161081.9|161187.7|161057.7|24
1652164020000|2022-05-10 06:27:00|161198.6|161068.6|161203.6|161073.6|161212.1|161082.1|161198.6|161068.6|26
1652164030000|2022-05-10 06:27:10|161201|161071|161209.8|161079.8|161217.1|161101.3|161178.6|161071|34
1652164040000|2022-05-10 06:27:20|161213.7|161083.7|161225.8|161095.8|161226.7|161115.1|161202.1|161083.7|36
1652164050000|2022-05-10 06:27:30|161217.7|161087.7|161128.3|161038.3|161217.7|161087.7|161128.3|161038.3|36
1652164060000|2022-05-10 06:27:40|161146.4|161016.4|161193|161063|161194.1|161064.1|161140.6|161010.6|37
1652164070000|2022-05-10 06:27:50|161193.7|161063.7|161191.4|161061.4|161197.8|161067.8|161188.4|161058.4|29
1652164080000|2022-05-10 06:28:00|161193.6|161063.6|161204.4|161074.4|161204.4|161074.4|161192.3|161062.3|25
1652164090000|2022-05-10 06:28:10|161204.7|161074.7|161217|161087|161221.4|161091.4|161168.4|161071.9|29
1652164100000|2022-05-10 06:28:20|161218.9|161088.9|161227.5|161097.5|161229.9|161099.9|161216|161086|32
1652164110000|2022-05-10 06:28:30|161227|161097|161230.1|161100.1|161230.1|161100.1|161223.4|161093.4|29
1652164120000|2022-05-10 06:28:40|161229.9|161099.9|161221.6|161131.6|161236.2|161133|161215.6|161099.9|35
1652164130000|2022-05-10 06:28:50|161222.4|161132.4|161222.6|161132.6|161223.4|161133.4|161217.3|161127.3|30
1652164140000|2022-05-10 06:29:00|161222.1|161132.1|161219.2|161129.2|161225.2|161135.2|161214.9|161124.9|25
1652164150000|2022-05-10 06:29:10|161220.6|161130.6|161215.7|161125.7|161223.3|161133.3|161215.7|161125.7|39
1652164160000|2022-05-10 06:29:20|161217|161127|161223|161133|161225.9|161135.9|161204.5|161114.5|36
1652164170000|2022-05-10 06:29:30|161224|161134|161226.1|161136.1|161226.2|161136.2|161221.2|161131.2|34
1652164180000|2022-05-10 06:29:40|161225.3|161135.3|161231.6|161141.6|161234.5|161144.5|161225.2|161135.2|26
1652164190000|2022-05-10 06:29:50|161233.4|161143.4|161310.2|161180.2|161329|161201|161233.4|161143.4|39
1652164200000|2022-05-10 06:30:00|161307.5|161177.5|161290.3|161160.3|161310.1|161199.7|161286.5|161158.7|38
1652164210000|2022-05-10 06:30:10|161292.9|161162.9|161293.9|161163.9|161294.9|161164.9|161283.3|161153.3|37
1652164220000|2022-05-10 06:30:20|161291.3|161161.3|161289.2|161159.2|161295.6|161165.6|161283.9|161153.9|38
1652164230000|2022-05-10 06:30:30|161292|161162|161307.3|161177.3|161312|161182|161287.6|161157.6|36
1652164240000|2022-05-10 06:30:40|161306.6|161176.6|161303.5|161173.5|161310.8|161180.8|161302.4|161172.4|36
1652164250000|2022-05-10 06:30:50|161303.6|161173.6|161306.3|161176.3|161309.8|161179.8|161301.9|161171.9|33
1652164260000|2022-05-10 06:31:00|161306.1|161176.1|161308.7|161178.7|161308.9|161178.9|161303.3|161173.3|30
1652164270000|2022-05-10 06:31:10|161349.4|161259.4|161354.4|161264.4|161394.7|161285.4|161349.4|161258.8|34
1652164280000|2022-05-10 06:31:20|161355.4|161265.4|161371.2|161241.2|161378.2|161265.7|161351.8|161240.5|29
1652164290000|2022-05-10 06:31:30|161369.3|161239.3|161364.5|161234.5|161370.5|161240.5|161362.4|161232.4|33
1652164300000|2022-05-10 06:31:40|161364.6|161234.6|161353.4|161223.4|161372.2|161254|161344|161216|33
1652164310000|2022-05-10 06:31:50|161353.5|161223.5|161347.9|161217.9|161364|161234|161334.2|161204.2|40
1652164320000|2022-05-10 06:32:00|161342.4|161212.4|161336.5|161206.5|161349.9|161219.9|161317.8|161187.8|39
1652164330000|2022-05-10 06:32:10|161338.2|161208.2|161337.9|161207.9|161339.8|161209.8|161334.1|161204.1|28
1652164340000|2022-05-10 06:32:20|161335.1|161205.1|161357.1|161227.1|161366.1|161236.1|161335|161205|32
1652164350000|2022-05-10 06:32:30|161351.5|161221.5|161336.7|161206.7|161351.5|161221.5|161336.1|161206.1|32
1652164360000|2022-05-10 06:32:40|161339.2|161209.2|161336.7|161206.7|161343.6|161213.6|161335.6|161205.6|33
1652164370000|2022-05-10 06:32:50|161336.9|161206.9|161381|161251|161385|161255|161334.3|161204.3|20
1652164380000|2022-05-10 06:33:00|161380.7|161250.7|161368.2|161238.2|161382.3|161252.3|161360.6|161230.6|32
1652164390000|2022-05-10 06:33:10|161370|161240|161368.8|161238.8|161370.7|161240.7|161368.2|161238.2|28
1652164400000|2022-05-10 06:33:20|161368.6|161238.6|161410.5|161280.5|161412.4|161282.4|161363.2|161233.2|28
1652164410000|2022-05-10 06:33:30|161409.4|161279.4|161417.1|161287.1|161418.2|161288.2|161408.1|161278.1|34
1652164420000|2022-05-10 06:33:40|161417.3|161287.3|161420.8|161290.8|161422.8|161292.8|161417.3|161287.3|32
1652164430000|2022-05-10 06:33:50|161421.3|161291.3|161408|161318|161437.2|161330.1|161404.7|161289.2|34
1652164440000|2022-05-10 06:34:00|161408.1|161318.1|161434.5|161304.5|161434.5|161323.6|161402.3|161304.5|32
1652164450000|2022-05-10 06:34:10|161413.7|161323.7|161419.6|161329.6|161422|161332|161413.7|161323.7|16
1652164460000|2022-05-10 06:34:20|161418.5|161328.5|161420|161330|161423.5|161333.5|161417.7|161327.7|12
1652164470000|2022-05-10 06:34:30|161420.3|161330.3|161528.5|161398.5|161535.4|161418.5|161420.3|161330.3|32
1652164480000|2022-05-10 06:34:40|161521.4|161391.4|161506.9|161416.9|161525.4|161421.5|161496.8|161382.2|34
1652164490000|2022-05-10 06:34:50|161511.5|161421.5|161511.4|161381.4|161517.1|161421.5|161501.2|161375.4|36
1652164500000|2022-05-10 06:35:00|161518.6|161388.6|161536.9|161406.9|161536.9|161425.7|161504.5|161382.7|36
1652164510000|2022-05-10 06:35:10|161532.6|161402.6|161517.7|161387.7|161536.8|161432|161490.8|161379.5|31
1652164520000|2022-05-10 06:35:20|161512.3|161382.3|161499|161369|161518.7|161398.5|161425.8|161321|37
1652164530000|2022-05-10 06:35:30|161499.8|161369.8|161508|161418|161508|161418|161474.7|161361.8|29
1652164540000|2022-05-10 06:35:40|161502.1|161412.1|161547|161417|161547.9|161432.4|161497.2|161407.2|37
1652164550000|2022-05-10 06:35:50|161545.2|161415.2|161523.1|161433.1|161552.2|161435.8|161521.2|161413.3|30
1652164560000|2022-05-10 06:36:00|161522.3|161432.3|161547.2|161417.2|161548.2|161448.1|161522.3|161407.8|37
1652164570000|2022-05-10 06:36:10|161547.7|161417.7|161559|161429|161559.5|161429.5|161547.6|161417.6|25
1652164580000|2022-05-10 06:36:20|161557.9|161427.9|161539.6|161449.6|161557.9|161458.8|161536.3|161426.9|30
1652164590000|2022-05-10 06:36:30|161537.3|161447.3|161521.2|161431.2|161537.3|161447.3|161516.1|161426.1|37
1652164600000|2022-05-10 06:36:40|161520.3|161430.3|161513.3|161423.3|161520.3|161430.3|161504.7|161414.7|37
1652164610000|2022-05-10 06:36:50|161514.8|161424.8|161509.6|161419.6|161514.8|161424.8|161506.1|161416.1|28
1652164620000|2022-05-10 06:37:00|161509.3|161419.3|161510.4|161420.4|161510.6|161420.6|161505.3|161415.3|32
1652164630000|2022-05-10 06:37:10|161511.8|161421.8|161502.1|161412.1|161511.8|161421.8|161485.8|161395.8|35
1652164640000|2022-05-10 06:37:20|161501.9|161411.9|161502.2|161412.2|161502.2|161412.2|161497.8|161407.8|22
1652164650000|2022-05-10 06:37:30|161502.3|161412.3|161505.1|161415.1|161514.1|161424.1|161502.3|161412.3|26
1652164660000|2022-05-10 06:37:40|161506.6|161416.6|161494.2|161404.2|161507|161417|161491|161401|34
1652164670000|2022-05-10 06:37:50|161493.7|161403.7|161495.7|161405.7|161497.8|161407.8|161493.7|161403.7|29
1652164680000|2022-05-10 06:38:00|161496.5|161406.5|161502.5|161412.5|161506.9|161416.9|161495.8|161405.8|29
1652164690000|2022-05-10 06:38:10|161502.8|161412.8|161467.9|161377.9|161502.8|161412.8|161454.4|161364.4|34
1652164700000|2022-05-10 06:38:20|161467.4|161377.4|161459.2|161369.2|161467.8|161377.8|161458.3|161368.3|35
1652164710000|2022-05-10 06:38:30|161459.1|161369.1|161459|161369|161460.7|161370.7|161455.3|161365.3|32
1652164720000|2022-05-10 06:38:40|161461.9|161371.9|161462.1|161372.1|161464.7|161374.7|161460.5|161370.5|38
1652164730000|2022-05-10 06:38:50|161461.3|161371.3|161449.2|161359.2|161461.3|161371.3|161447.8|161357.8|37
1652164740000|2022-05-10 06:39:00|161450.9|161360.9|161428.8|161298.8|161451.8|161361.8|161401.5|161289.8|28
1652164750000|2022-05-10 06:39:10|161429|161299|161429|161299|161432.6|161302.6|161423.3|161293.3|36
1652164760000|2022-05-10 06:39:20|161428.1|161298.1|161401.4|161271.4|161429.9|161299.9|161400.7|161270.7|38
1652164770000|2022-05-10 06:39:30|161403.7|161273.7|161407|161277|161413.6|161283.6|161403.3|161273.3|30
1652164780000|2022-05-10 06:39:40|161406.8|161276.8|161410.1|161280.1|161412.3|161282.3|161402.4|161272.4|25
1652164790000|2022-05-10 06:39:50|161409.9|161279.9|161401.9|161271.9|161410.5|161293.6|161383.6|161268.9|32
1652164800000|2022-05-10 06:40:00|161405.5|161275.5|161403|161313|161422.9|161313|161387.5|161271|35
1652164810000|2022-05-10 06:40:10|161402.3|161312.3|161406.1|161276.1|161423.1|161312.3|161402.3|161276.1|33
1652164820000|2022-05-10 06:40:20|161407.3|161277.3|161417.4|161287.4|161420.1|161290.1|161407.3|161277.3|30
1652164830000|2022-05-10 06:40:30|161417.7|161287.7|161415.8|161285.8|161419.6|161289.6|161414|161284|23
1652164840000|2022-05-10 06:40:40|161415.9|161285.9|161389.8|161299.8|161417.8|161304|161385.6|161280.4|33
1652164850000|2022-05-10 06:40:50|161389.7|161299.7|161388.8|161298.8|161392.7|161302.7|161388|161298|31
1652164860000|2022-05-10 06:41:00|161390.5|161300.5|161343|161253|161390.5|161300.5|161334.6|161226.2|33
1652164870000|2022-05-10 06:41:10|161344.3|161254.3|161343.6|161253.6|161345.7|161255.7|161342.2|161252.2|16
1652164880000|2022-05-10 06:41:20|161343.7|161253.7|161343|161253|161345.8|161255.8|161342.1|161252.1|17
1652164890000|2022-05-10 06:41:30|161342.5|161252.5|161342.6|161252.6|161343.7|161253.7|161341.5|161251.5|12
1652164900000|2022-05-10 06:41:40|161370.9|161240.9|161348.3|161258.3|161371.4|161260.8|161347.4|161240.9|14
1652164910000|2022-05-10 06:41:50|161348.5|161258.5|161348.8|161258.8|161350.5|161260.5|161348.5|161258.5|7
1652164920000|2022-05-10 06:42:00|161345.6|161255.6|161347.4|161257.4|161348.1|161258.1|161345.6|161255.6|10
1652164930000|2022-05-10 06:42:10|161348.6|161258.6|161344.7|161254.7|161348.9|161258.9|161344|161254|23
1652164940000|2022-05-10 06:42:20|161344.9|161254.9|161332.9|161242.9|161353.3|161256|161331.4|161221.2|32
1652164950000|2022-05-10 06:42:30|161335.2|161245.2|161344.6|161254.6|161345.2|161255.2|161334.9|161244.9|24
1652164960000|2022-05-10 06:42:40|161344.1|161254.1|161379.5|161289.5|161401.6|161289.5|161343.4|161237.9|38
1652164970000|2022-05-10 06:42:50|161379|161289|161374|161284|161385.9|161295.9|161367.5|161277.5|34
1652164980000|2022-05-10 06:43:00|161375.3|161285.3|161381.9|161291.9|161383.7|161293.7|161372.6|161282.6|34
1652164990000|2022-05-10 06:43:10|161380.2|161290.2|161393.1|161303.1|161401.7|161311.7|161379.7|161289.7|35
1652165000000|2022-05-10 06:43:20|161390.8|161300.8|161389.4|161299.4|161393.3|161303.3|161389.1|161299.1|25
1652165010000|2022-05-10 06:43:30|161391.1|161301.1|161348.5|161218.5|161392.2|161302.2|161346.6|161216.6|32
1652165020000|2022-05-10 06:43:40|161349.4|161219.4|161337.7|161207.7|161349.9|161219.9|161333|161203|38
1652165030000|2022-05-10 06:43:50|161337|161207|161343|161213|161351.2|161221.2|161335.8|161205.8|33
1652165040000|2022-05-10 06:44:00|161342.3|161212.3|161324.3|161234.3|161351.7|161239|161322.7|161212.2|38
1652165050000|2022-05-10 06:44:10|161342.8|161212.8|161319.5|161229.5|161348.7|161232.8|161310.6|161198.9|36
1652165060000|2022-05-10 06:44:20|161321|161231|161277.7|161147.7|161321.4|161231.4|161251.3|161121.3|31
1652165070000|2022-05-10 06:44:30|161271.7|161141.7|161279.3|161149.3|161290.3|161160.3|161270.1|161140.1|36
1652165080000|2022-05-10 06:44:40|161278.6|161148.6|161215.2|161085.2|161282.5|161152.5|161215.2|161085.2|36
1652165090000|2022-05-10 06:44:50|161221.3|161091.3|161151.6|161021.6|161237|161107|161144.3|161014.3|39
1652165100000|2022-05-10 06:45:00|161157.1|161027.1|161139|161009|161161.1|161031.1|161132|161002|40
1652165110000|2022-05-10 06:45:10|161137.7|161007.7|161028.6|160898.6|161142.2|161012.2|161028.6|160898.6|39
1652165120000|2022-05-10 06:45:20|161028.9|160898.9|161032.2|160902.2|161040.8|160910.8|161024.7|160894.7|37
1652165130000|2022-05-10 06:45:30|161032.6|160902.6|161056.9|160926.9|161064.1|160945.2|161007.6|160877.6|38
1652165140000|2022-05-10 06:45:40|161057.2|160927.2|161108.9|160978.9|161109.7|160979.7|161050.8|160920.8|32
1652165150000|2022-05-10 06:45:50|161110.2|160980.2|161083|160953|161127.4|160997.4|161073.4|160943.4|37
1652165160000|2022-05-10 06:46:00|161082.6|160952.6|161082.3|160952.3|161085.8|160955.8|161073.2|160943.2|36
1652165170000|2022-05-10 06:46:10|161082.6|160952.6|161122.7|160992.7|161127.1|160997.1|161078.6|160948.6|33
1652165180000|2022-05-10 06:46:20|161125.4|160995.4|161121.6|160991.6|161128.3|160998.3|161116.7|160986.7|37
1652165190000|2022-05-10 06:46:30|161121.8|160991.8|161117.7|160987.7|161133.3|161003.3|161117.7|160987.7|37
1652165200000|2022-05-10 06:46:40|161119.5|160989.5|161140.4|161010.4|161145.9|161015.9|161115.6|160985.6|37
1652165210000|2022-05-10 06:46:50|161139.6|161009.6|161138.3|161008.3|161142.1|161012.1|161132|161002|28
1652165220000|2022-05-10 06:47:00|161138.2|161008.2|161176.6|161046.6|161179.8|161073.6|161136.3|161006.3|30
1652165230000|2022-05-10 06:47:10|161171.5|161041.5|161154.7|161024.7|161172.8|161042.8|161150.6|161020.6|33
1652165240000|2022-05-10 06:47:20|161157.1|161027.1|161161.6|161031.6|161161.6|161031.6|161153.6|161023.6|30
1652165250000|2022-05-10 06:47:30|161161.8|161031.8|161156.9|161026.9|161161.8|161031.8|161152.1|161022.1|29
1652165260000|2022-05-10 06:47:40|161156.7|161026.7|161197.8|161067.8|161248|161134.4|161156.3|161026.3|38
1652165270000|2022-05-10 06:47:50|161196|161066|161222.3|161092.3|161232|161102|161191.7|161061.7|39
1652165280000|2022-05-10 06:48:00|161222.8|161092.8|161225.8|161095.8|161233.2|161103.2|161220.9|161090.9|30
1652165290000|2022-05-10 06:48:10|161226.2|161096.2|161223.5|161093.5|161232.6|161102.6|161223.3|161093.3|32
1652165300000|2022-05-10 06:48:20|161225|161095|161207.7|161077.7|161225|161095|161203.4|161073.4|31
1652165310000|2022-05-10 06:48:30|161205.1|161075.1|161217|161087|161224.3|161094.3|161202.3|161072.3|31
1652165320000|2022-05-10 06:48:40|161216.4|161086.4|161225.9|161095.9|161228.1|161098.1|161194.6|161064.6|28
1652165330000|2022-05-10 06:48:50|161221|161091|161216.7|161086.7|161224.4|161094.4|161212.5|161082.5|29
1652165340000|2022-05-10 06:49:00|161216.9|161086.9|161217.2|161087.2|161224.1|161094.1|161216.4|161086.4|25
1652165350000|2022-05-10 06:49:10|161216.5|161086.5|161228.4|161098.4|161230.1|161100.1|161216.5|161086.5|27
1652165360000|2022-05-10 06:49:20|161228.6|161098.6|161224|161094|161228.6|161098.6|161216.5|161086.5|34
1652165370000|2022-05-10 06:49:30|161226.9|161096.9|161221.4|161091.4|161226.9|161096.9|161217.5|161087.5|30
1652165380000|2022-05-10 06:49:40|161222.3|161092.3|161267.3|161137.3|161272.8|161142.8|161219.7|161089.7|31
1652165390000|2022-05-10 06:49:50|161268.2|161138.2|161262.2|161132.2|161270.6|161140.6|161259.6|161129.6|31
1652165400000|2022-05-10 06:50:00|161268.4|161138.4|161251.7|161161.7|161269.2|161164.5|161244|161138.4|32
1652165410000|2022-05-10 06:50:10|161249.9|161159.9|161247.2|161157.2|161253.8|161163.8|161227.9|161137.9|33
1652165420000|2022-05-10 06:50:20|161246.4|161156.4|161251.4|161161.4|161252.2|161162.2|161239.4|161149.4|30
1652165430000|2022-05-10 06:50:30|161253.1|161163.1|161251|161161|161262.8|161172.8|161245.9|161155.9|36
1652165440000|2022-05-10 06:50:40|161250.8|161160.8|161251.4|161161.4|161256.2|161166.2|161243.7|161153.7|32
1652165450000|2022-05-10 06:50:50|161253.1|161163.1|161242.6|161112.6|161253.1|161163.1|161221.7|161112.6|28
1652165460000|2022-05-10 06:51:00|161243.9|161113.9|161234.9|161144.9|161251|161145.8|161226|161108.6|34
1652165470000|2022-05-10 06:51:10|161236.3|161146.3|161231|161141|161239.1|161149.1|161227.8|161137.8|30
1652165480000|2022-05-10 06:51:20|161232.9|161142.9|161229.4|161139.4|161234.5|161144.5|161228|161138|31
1652165490000|2022-05-10 06:51:30|161229.3|161139.3|161158.5|161028.5|161239.8|161139.3|161152.4|161022.4|29
1652165500000|2022-05-10 06:51:40|161158.3|161028.3|161185.1|161055.1|161187.5|161057.5|161153.3|161023.3|39
1652165510000|2022-05-10 06:51:50|161186.5|161056.5|161216.2|161086.2|161216.2|161086.2|161178.7|161048.7|36
1652165520000|2022-05-10 06:52:00|161214.4|161084.4|161203.6|161073.6|161214.4|161084.4|161194|161064|39
1652165530000|2022-05-10 06:52:10|161199.3|161069.3|161204.9|161074.9|161219.5|161089.5|161192.4|161062.4|32
1652165540000|2022-05-10 06:52:20|161197.4|161067.4|161216|161086|161222.2|161092.2|161197.4|161067.4|38
1652165550000|2022-05-10 06:52:30|161211.7|161081.7|161204.3|161074.3|161219.8|161089.8|161199.5|161069.5|37
1652165560000|2022-05-10 06:52:40|161203.9|161073.9|161178.7|161048.7|161204.6|161074.6|161174.6|161044.6|38
1652165570000|2022-05-10 06:52:50|161175.3|161045.3|161134.6|161004.6|161175.8|161045.8|161134.6|161004.6|36
1652165580000|2022-05-10 06:53:00|161137|161007|161134.1|161004.1|161137|161007|161130.3|161000.3|29
1652165590000|2022-05-10 06:53:10|161133.2|161003.2|161079.4|160949.4|161133.8|161003.8|161063.7|160933.7|40
1652165600000|2022-05-10 06:53:20|161077.3|160947.3|161077.5|160947.5|161084|160954|161063.3|160933.3|39
1652165610000|2022-05-10 06:53:30|161064.3|160934.3|161083.9|160953.9|161085.9|160955.9|161063.9|160933.9|39
1652165620000|2022-05-10 06:53:40|161076.8|160946.8|161080.2|160950.2|161086.6|160956.6|161068.9|160938.9|36
1652165630000|2022-05-10 06:53:50|161079.9|160949.9|161064.4|160934.4|161087.8|160957.8|161054.9|160924.9|34
1652165640000|2022-05-10 06:54:00|161058.8|160928.8|161087.2|160957.2|161124.9|160994.9|161056.3|160926.3|39
1652165650000|2022-05-10 06:54:10|161080.5|160950.5|161041.2|160911.2|161117.2|160987.2|161021.2|160906|38
1652165660000|2022-05-10 06:54:20|161035|160905|161032.5|160902.5|161038.1|160908.1|161028.8|160898.8|35
1652165670000|2022-05-10 06:54:30|161033|160903|161023.9|160893.9|161037.3|160907.3|161021.7|160891.7|28
1652165680000|2022-05-10 06:54:40|161031.4|160901.4|161027.3|160897.3|161033|160903|161023.2|160893.2|29
1652165690000|2022-05-10 06:54:50|161029.7|160899.7|161028.9|160898.9|161032.5|160902.5|161024.5|160894.5|28
1652165700000|2022-05-10 06:55:00|161028|160898|161003.1|160873.1|161030.3|160900.3|160987.8|160857.8|32
1652165710000|2022-05-10 06:55:10|161002.6|160872.6|160993.6|160863.6|161005.1|160875.1|160989.2|160859.2|35
1652165720000|2022-05-10 06:55:20|160994.5|160864.5|160994.6|160864.6|160997.4|160867.4|160992.2|160862.2|32
1652165730000|2022-05-10 06:55:30|160993.5|160863.5|161030.1|160900.1|161048|160951.9|160993.4|160863.4|36
1652165740000|2022-05-10 06:55:40|161029|160899|161033.8|160903.8|161035.3|160905.3|161028.4|160898.4|34
1652165750000|2022-05-10 06:55:50|161034.2|160904.2|161032.2|160902.2|161035.9|160905.9|161030|160900|20
1652165760000|2022-05-10 06:56:00|161032.1|160902.1|160959.4|160829.4|161036.3|160924.5|160941.6|160825.7|30
1652165770000|2022-05-10 06:56:10|160960.2|160830.2|160923.2|160793.2|160965.1|160851.2|160920.9|160790.9|37
1652165780000|2022-05-10 06:56:20|160922|160792|160909.2|160779.2|160934.7|160804.7|160904.9|160774.9|34
1652165790000|2022-05-10 06:56:30|160910.4|160780.4|160910.3|160780.3|160915.5|160785.5|160904.9|160774.9|29
1652165800000|2022-05-10 06:56:40|160910.8|160780.8|160915.2|160785.2|160918.3|160788.3|160910.8|160780.8|23
1652165810000|2022-05-10 06:56:50|160915.1|160785.1|160894|160804|160917.6|160804.9|160893.7|160778.4|20
1652165820000|2022-05-10 06:57:00|160893.8|160803.8|160891.4|160801.4|160900|160810|160886.3|160796.3|17
1652165830000|2022-05-10 06:57:10|160899.1|160809.1|160890.9|160800.9|160899.6|160809.6|160889.8|160799.8|18
1652165840000|2022-05-10 06:57:20|160890.3|160800.3|160885.3|160795.3|160892.9|160802.9|160882.8|160792.8|21
1652165850000|2022-05-10 06:57:30|160888.4|160798.4|160840.2|160750.2|160899.1|160809.1|160805.1|160715.1|32
1652165860000|2022-05-10 06:57:40|160851.6|160761.6|160842|160752|160854.8|160764.8|160839.3|160749.3|39
1652165870000|2022-05-10 06:57:50|160842.6|160752.6|160911.1|160781.1|160917.9|160805.2|160834.5|160744.5|32
1652165880000|2022-05-10 06:58:00|160932.7|160802.7|160910|160820|160932.7|160841.2|160910|160802.7|40
1652165890000|2022-05-10 06:58:10|160913.6|160823.6|160931|160801|160931|160827.4|160904.6|160786.1|39
1652165900000|2022-05-10 06:58:20|160928.9|160798.9|160916.7|160786.7|160928.9|160798.9|160915.3|160785.3|39
1652165910000|2022-05-10 06:58:30|160916.8|160786.8|160929.6|160799.6|160932.6|160802.6|160916.8|160786.8|30
1652165920000|2022-05-10 06:58:40|160928.8|160798.8|160902.2|160812.2|160931.3|160816.6|160902.2|160795.4|25
1652165930000|2022-05-10 06:58:50|160901.8|160811.8|160896.5|160806.5|160912.8|160822.8|160896.5|160806.5|31
1652165940000|2022-05-10 06:59:00|160899|160809|160932.7|160842.7|160965.3|160875.3|160895.9|160805.9|34
1652165950000|2022-05-10 06:59:10|160929.4|160839.4|160945.9|160855.9|160958|160865.3|160927.7|160828|29
1652165960000|2022-05-10 06:59:20|160944.8|160854.8|160916.7|160826.7|160946.7|160856.7|160911.4|160821.4|25
1652165970000|2022-05-10 06:59:30|160890.7|160800.7|160887.6|160797.6|160914.4|160802.5|160887.1|160776.3|37
1652165980000|2022-05-10 06:59:40|160886.8|160796.8|160890.1|160800.1|160892.2|160802.2|160886.4|160796.4|35
1652165990000|2022-05-10 06:59:50|160892.2|160802.2|160894.4|160804.4|160894.7|160804.7|160885.9|160795.9|39
1652166000000|2022-05-10 07:00:00|160892.5|160802.5|160876.5|160786.5|160892.5|160802.5|160876.5|160786.5|39
1652166010000|2022-05-10 07:00:10|160878.3|160788.3|160886.5|160796.5|160886.9|160796.9|160877.1|160787.1|38
1652166020000|2022-05-10 07:00:20|160886.4|160796.4|160885.9|160795.9|160888.9|160798.9|160882.4|160792.4|32
1652166030000|2022-05-10 07:00:30|160885.8|160795.8|160888.3|160798.3|160889.9|160799.9|160884.3|160794.3|30
1652166040000|2022-05-10 07:00:40|160888.2|160798.2|160888.5|160798.5|160895|160805|160886.2|160796.2|33
1652166050000|2022-05-10 07:00:50|160888.4|160798.4|160896.9|160806.9|160897.1|160807.1|160882.4|160792.4|30
1652166060000|2022-05-10 07:01:00|160891.3|160801.3|160898.2|160808.2|160900.6|160810.6|160891.3|160801.3|35
1652166070000|2022-05-10 07:01:10|160897.1|160807.1|160903.5|160813.5|160906.3|160816.3|160892.6|160802.6|36
1652166080000|2022-05-10 07:01:20|160901.3|160811.3|160885.2|160795.2|160907.3|160817.3|160885.2|160795.2|38
1652166090000|2022-05-10 07:01:30|160886.5|160796.5|160905.8|160815.8|160910.4|160820.4|160885.1|160795.1|34
1652166100000|2022-05-10 07:01:40|160906.8|160816.8|160912.5|160822.5|160913.4|160823.4|160905.4|160815.4|34
1652166110000|2022-05-10 07:01:50|160913.1|160823.1|160908.5|160818.5|160914.1|160824.1|160908.5|160818.5|29
1652166120000|2022-05-10 07:02:00|160908.4|160818.4|160911.7|160821.7|160913.5|160823.5|160906.8|160816.8|33
1652166130000|2022-05-10 07:02:10|160911.5|160821.5|160909.9|160819.9|160912.7|160822.7|160909.3|160819.3|31
1652166140000|2022-05-10 07:02:20|160910.1|160820.1|160916.3|160826.3|160920|160830|160909.7|160819.7|37
1652166150000|2022-05-10 07:02:30|160916.7|160826.7|160910.5|160820.5|160916.7|160826.7|160907.3|160817.3|35
1652166160000|2022-05-10 07:02:40|160911.1|160821.1|160929.9|160839.9|160943.1|160853.1|160911.1|160821.1|36
1652166170000|2022-05-10 07:02:50|160932.5|160842.5|160930.4|160840.4|160933.2|160843.2|160927.4|160837.4|33
1652166180000|2022-05-10 07:03:00|160930|160840|160922.9|160832.9|160933.5|160843.5|160921.8|160831.8|35
1652166190000|2022-05-10 07:03:10|160923.4|160833.4|160923.2|160833.2|160924.9|160834.9|160920.6|160830.6|35
1652166200000|2022-05-10 07:03:20|160922.2|160832.2|160908.7|160818.7|160923|160833|160908.7|160818.7|25
1652166210000|2022-05-10 07:03:30|160908.3|160818.3|160927.9|160837.9|160927.9|160837.9|160907.8|160817.8|31
1652166220000|2022-05-10 07:03:40|160927.6|160837.6|161030.3|160940.3|161031.2|160941.2|160925.6|160835.6|39
1652166230000|2022-05-10 07:03:50|161031.6|160941.6|161089.1|160999.1|161135.3|161045.3|161029.2|160939.2|39
1652166240000|2022-05-10 07:04:00|161093.3|161003.3|161103.8|161013.8|161109.2|161019.2|161087.2|160997.2|40
1652166250000|2022-05-10 07:04:10|161105.2|161015.2|161098.2|161008.2|161107.3|161017.3|161098.2|161008.2|35
1652166260000|2022-05-10 07:04:20|161098.1|161008.1|161102|161012|161103.2|161013.2|161098.1|161008.1|36
1652166270000|2022-05-10 07:04:30|161102.1|161012.1|161106.3|161016.3|161108.9|161018.9|161099.2|161009.2|37
1652166280000|2022-05-10 07:04:40|161107|161017|161091.1|161001.1|161107|161017|161089.7|160999.7|35
1652166290000|2022-05-10 07:04:50|161092.7|161002.7|161103.6|161013.6|161105.5|161015.5|161091.5|161001.5|35
1652166300000|2022-05-10 07:05:00|161112.2|161022.2|161101.6|161011.6|161113.3|161023.3|161101.1|161011.1|34
1652166310000|2022-05-10 07:05:10|161099.6|161009.6|161073.1|160983.1|161102.5|161012.5|161070.4|160980.4|37
1652166320000|2022-05-10 07:05:20|161075.8|160985.8|161070.5|160980.5|161076.7|160986.7|161070.3|160980.3|28
1652166330000|2022-05-10 07:05:30|161070.6|160980.6|160980.9|160890.9|161071.7|160981.7|160973.2|160883.2|33
1652166340000|2022-05-10 07:05:40|160981.6|160891.6|160941.2|160851.2|160983.5|160893.5|160937.6|160847.6|34
1652166350000|2022-05-10 07:05:50|160939.9|160849.9|160872.3|160782.3|160939.9|160849.9|160869.1|160779.1|34
1652166360000|2022-05-10 07:06:00|160872.1|160782.1|160885.4|160795.4|160890.7|160800.7|160867.3|160777.3|27
1652166370000|2022-05-10 07:06:10|160884.2|160794.2|160881|160791|160890.8|160800.8|160877.9|160787.9|33
1652166380000|2022-05-10 07:06:20|160880.7|160790.7|160881.9|160791.9|160886.5|160796.5|160879.6|160789.6|25
1652166390000|2022-05-10 07:06:30|160881.2|160791.2|160902.8|160812.8|160913.7|160823.7|160878.4|160788.4|31
1652166400000|2022-05-10 07:06:40|160903.4|160813.4|160930.4|160840.4|160930.4|160840.4|160902.8|160812.8|37
1652166410000|2022-05-10 07:06:50|160931.4|160841.4|160923|160833|160931.4|160841.4|160907.7|160817.7|36
1652166420000|2022-05-10 07:07:00|160921.1|160831.1|160921.9|160831.9|160935.2|160845.2|160921.1|160831.1|36
1652166430000|2022-05-10 07:07:10|160921.7|160831.7|160886.8|160796.8|160933.5|160831.7|160882.1|160792.1|36
1652166440000|2022-05-10 07:07:20|160886.1|160796.1|160885.2|160795.2|160897|160807|160883.8|160793.8|36
1652166450000|2022-05-10 07:07:30|160884.4|160794.4|160879.8|160789.8|160885|160795|160878.9|160788.9|36
1652166460000|2022-05-10 07:07:40|160879.4|160789.4|160850.2|160760.2|160879.7|160789.7|160848.8|160758.8|34
1652166470000|2022-05-10 07:07:50|160848.1|160758.1|160852.9|160762.9|160858.3|160768.3|160847.2|160757.2|31
1652166480000|2022-05-10 07:08:00|160856.1|160766.1|160858.5|160768.5|160858.5|160768.5|160853|160763|33
1652166490000|2022-05-10 07:08:10|160860.3|160770.3|160853|160763|160862.9|160772.9|160851.9|160761.9|33
1652166500000|2022-05-10 07:08:20|160853.1|160763.1|160852.8|160762.8|160859.5|160769.5|160851.1|160761.1|27
1652166510000|2022-05-10 07:08:30|160852.2|160762.2|160919.7|160829.7|160922.1|160832.1|160852.2|160762.2|37
1652166520000|2022-05-10 07:08:40|160918.9|160828.9|161009|160919|161009|160919|160918.9|160828.9|36
1652166530000|2022-05-10 07:08:50|161022.1|160932.1|161087.7|160957.7|161136.1|161025.3|161022.1|160932.1|38
1652166540000|2022-05-10 07:09:00|161072|160982|161055.7|160925.7|161101.9|160982|161051.2|160921.2|38
1652166550000|2022-05-10 07:09:10|161055.6|160925.6|161097.1|160967.1|161097.1|160967.1|161053.9|160923.9|35
1652166560000|2022-05-10 07:09:20|161096.8|160966.8|161097.4|160967.4|161105.6|160997.1|161069.2|160939.2|37
1652166570000|2022-05-10 07:09:30|161080.3|160990.3|161139|161009|161143.8|161025.1|161080.3|160990.3|35
1652166580000|2022-05-10 07:09:40|161139.5|161009.5|161127.4|160997.4|161141.1|161011.1|161124.8|160994.8|33
1652166590000|2022-05-10 07:09:50|161127.8|160997.8|161120.2|160990.2|161141.3|161017.4|161105|160989.8|34
1652166600000|2022-05-10 07:10:00|161120.8|160990.8|161069.3|160979.3|161120.8|161015.7|161067|160954.9|30
1652166610000|2022-05-10 07:10:10|161072.5|160982.5|160955.4|160865.4|161081.3|160982.5|160955.4|160865.4|32
1652166620000|2022-05-10 07:10:20|160956.5|160866.5|160967.2|160877.2|160968.5|160878.5|160956.5|160866.5|31
1652166630000|2022-05-10 07:10:30|160966.6|160876.6|161099.1|161009.1|161099.1|161009.1|160963.8|160873.8|38
1652166640000|2022-05-10 07:10:40|161097|161007|161082.7|160992.7|161097|161007|161078.5|160988.5|36
1652166650000|2022-05-10 07:10:50|161082.8|160992.8|161107.9|160977.9|161107.9|161011.9|161081.1|160970.6|36
1652166660000|2022-05-10 07:11:00|161109|160979|161072.1|160982.1|161112.6|160988.1|161071.9|160974.4|35
1652166670000|2022-05-10 07:11:10|161071.5|160981.5|161087.6|160997.6|161103.1|161001.7|161029.9|160920.1|36
1652166680000|2022-05-10 07:11:20|161086.9|160996.9|161142.3|161052.3|161171.5|161056.3|161082.5|160992.5|39
1652166690000|2022-05-10 07:11:30|161142.9|161052.9|161101.3|160971.3|161147|161057|161080.4|160970.6|39
1652166700000|2022-05-10 07:11:40|161100.8|160970.8|161142.8|161012.8|161145.3|161015.3|161058.1|160944.2|39
1652166710000|2022-05-10 07:11:50|161142.9|161012.9|161139.5|161009.5|161160.2|161030.2|161123|160993|39
1652166720000|2022-05-10 07:12:00|161139.1|161009.1|161132.8|161002.8|161151.1|161021.7|161106.4|160993.3|36
1652166730000|2022-05-10 07:12:10|161131.1|161001.1|161166.8|161076.8|161177.3|161087.3|161130.8|161000.8|36
1652166740000|2022-05-10 07:12:20|161166.7|161076.7|161228.9|161098.9|161239.6|161147.4|161128|161025|36
1652166750000|2022-05-10 07:12:30|161237.4|161107.4|161180.5|161050.5|161240.1|161110.1|161177.9|161047.9|38
1652166760000|2022-05-10 07:12:40|161186.9|161056.9|161169.4|161079.4|161222.6|161106.5|161162.7|161055.2|37
1652166770000|2022-05-10 07:12:50|161170.6|161080.6|161180.2|161090.2|161207.2|161094.4|161170.6|161065.9|38
1652166780000|2022-05-10 07:13:00|161182.3|161092.3|161168.7|161078.7|161186.4|161096.4|161152.7|161062.7|35
1652166790000|2022-05-10 07:13:10|161170.6|161080.6|161178.2|161088.2|161178.2|161088.2|161170.6|161080.6|34
1652166800000|2022-05-10 07:13:20|161178.6|161088.6|161173|161083|161186.4|161096.4|161172.2|161082.2|33
1652166810000|2022-05-10 07:13:30|161173.9|161083.9|161185.1|161095.1|161185.6|161095.6|161173.4|161083.4|36
1652166820000|2022-05-10 07:13:40|161185.3|161095.3|161176.4|161086.4|161186.2|161096.2|161172|161082|35
1652166830000|2022-05-10 07:13:50|161176.8|161086.8|161178.1|161088.1|161181.9|161091.9|161176.2|161086.2|29
1652166840000|2022-05-10 07:14:00|161178.9|161088.9|161157.7|161067.7|161178.9|161088.9|161133.2|161043.2|30
1652166850000|2022-05-10 07:14:10|161156.6|161066.6|161175.9|161085.9|161180.1|161090.1|161155|161065|33
1652166860000|2022-05-10 07:14:20|161174.6|161084.6|161164.1|161074.1|161178.5|161088.5|161163.9|161073.9|32
1652166870000|2022-05-10 07:14:30|161163.2|161073.2|161120|161030|161166.6|161076.6|161112.4|161022.4|36
1652166880000|2022-05-10 07:14:40|161119.9|161029.9|161110.6|161020.6|161124.7|161034.7|161092.3|161002.3|34
1652166890000|2022-05-10 07:14:50|161109.7|161019.7|161106.4|161016.4|161112.3|161022.3|161095.4|161005.4|29
1652166900000|2022-05-10 07:15:00|161105.2|161015.2|161128.9|161038.9|161132.5|161042.5|161105.2|161015.2|32
1652166910000|2022-05-10 07:15:10|161125.5|161035.5|161095.2|161005.2|161126.2|161036.2|161092.6|161002.6|34
1652166920000|2022-05-10 07:15:20|161094.5|161004.5|161100|161010|161102.6|161012.6|161089.3|160999.3|32
1652166930000|2022-05-10 07:15:30|161098.7|161008.7|161058.1|160968.1|161098.7|161008.7|161048.1|160958.1|31
1652166940000|2022-05-10 07:15:40|161057.9|160967.9|161076.7|160986.7|161079.7|160989.7|161033.8|160941.9|37
1652166950000|2022-05-10 07:15:50|161076.6|160986.6|161078.3|160988.3|161082.2|160992.2|161072.6|160982.6|34
1652166960000|2022-05-10 07:16:00|161067.7|160977.7|161057.8|160967.8|161067.7|160977.7|161041|160951|39
1652166970000|2022-05-10 07:16:10|161055.3|160965.3|161065.8|160975.8|161065.8|160975.8|161051.8|160961.8|30
1652166980000|2022-05-10 07:16:20|161064.7|160974.7|161066.4|160976.4|161072.6|160982.6|161061.1|160971.1|34
1652166990000|2022-05-10 07:16:30|161067.4|160977.4|161068.1|160978.1|161071.3|160981.3|161065.7|160975.7|35
1652167000000|2022-05-10 07:16:40|161067.9|160977.9|161017.2|160927.2|161071.9|160981.9|161011.1|160921.1|37
1652167010000|2022-05-10 07:16:50|161018.2|160928.2|161026.5|160936.5|161026.5|160936.5|161011.7|160921.7|33
1652167020000|2022-05-10 07:17:00|161025.9|160935.9|161085.8|160995.8|161090.1|161000.1|161023.9|160933.9|39
1652167030000|2022-05-10 07:17:10|161082.6|160992.6|161099.3|161009.3|161109.9|161019.9|161081.2|160991.2|37
1652167040000|2022-05-10 07:17:20|161100.9|161010.9|161137.3|161047.3|161141.1|161051.1|161099.2|161009.2|37
1652167050000|2022-05-10 07:17:30|161136.5|161046.5|161119.6|161029.6|161137.5|161047.5|161116.3|161026.3|35
1652167060000|2022-05-10 07:17:40|161120.1|161030.1|161162.7|161072.7|161162.7|161072.7|161120.1|161030.1|37
1652167070000|2022-05-10 07:17:50|161157.9|161067.9|161117.6|161027.6|161157.9|161067.9|161106|161016|36
1652167080000|2022-05-10 07:18:00|161116.5|161026.5|161140|161050|161147.5|161057.5|161106.8|161016.8|37
1652167090000|2022-05-10 07:18:10|161142.3|161052.3|161166.5|161076.5|161168.8|161078.8|161138|161048|35
1652167100000|2022-05-10 07:18:20|161166.1|161076.1|161167|161077|161175.8|161085.8|161164.4|161074.4|29
1652167110000|2022-05-10 07:18:30|161172.4|161082.4|161211.7|161121.7|161228.3|161138.3|161167.5|161077.5|39
1652167120000|2022-05-10 07:18:40|161212|161122|161225.7|161135.7|161226.7|161136.7|161207.7|161117.7|39
1652167130000|2022-05-10 07:18:50|161222.2|161132.2|161262.4|161172.4|161314|161209.5|161219.1|161129.1|35
1652167140000|2022-05-10 07:19:00|161287.2|161157.2|161206.6|161116.6|161287.2|161165.6|161206.6|161116.6|34
1652167150000|2022-05-10 07:19:10|161192.9|161102.9|161160.9|161070.9|161194|161104|161158.5|161051.9|38
1652167160000|2022-05-10 07:19:20|161165.6|161075.6|161160.2|161070.2|161199.9|161109.9|161155.2|161065.2|37
1652167170000|2022-05-10 07:19:30|161161.7|161071.7|161170.2|161080.2|161225.7|161119.8|161161.7|161071.7|34
1652167180000|2022-05-10 07:19:40|161175.2|161085.2|161171.6|161081.6|161232|161126.4|161168.5|161078.5|23
1652167190000|2022-05-10 07:19:50|161170.1|161080.1|161163.1|161073.1|161212.9|161113.9|161145|161034.2|36
1652167200000|2022-05-10 07:20:00|161168.2|161078.2|161177.3|161087.3|161212|161122|161168.2|161078.2|38
1652167210000|2022-05-10 07:20:10|161175.5|161085.5|161189.9|161099.9|161189.9|161099.9|161175.4|161085.4|36
1652167220000|2022-05-10 07:20:20|161187.8|161097.8|161204|161114|161214.1|161124.1|161184.8|161094.8|38
1652167230000|2022-05-10 07:20:30|161205.7|161115.7|161208.2|161118.2|161209.1|161119.1|161191.7|161101.7|36
1652167240000|2022-05-10 07:20:40|161208.7|161118.7|161247.5|161157.5|161247.5|161157.5|161202.6|161112.6|27
1652167250000|2022-05-10 07:20:50|161246.5|161156.5|161268.9|161178.9|161307.6|161185.2|161244.2|161142.5|38
1652167260000|2022-05-10 07:21:00|161257.9|161167.9|161248.9|161158.9|161267.7|161177.7|161248.2|161158.2|38
1652167270000|2022-05-10 07:21:10|161251|161161|161237.1|161147.1|161259.1|161169.1|161235.8|161145.8|31
1652167280000|2022-05-10 07:21:20|161237.2|161147.2|161206.1|161116.1|161250.3|161160.3|161193.7|161103.7|37
1652167290000|2022-05-10 07:21:30|161205.7|161115.7|161222.3|161132.3|161248|161139.8|161204.3|161114.3|30
1652167300000|2022-05-10 07:21:40|161226.4|161136.4|161237.3|161147.3|161246.8|161156.8|161226.1|161136.1|25
1652167310000|2022-05-10 07:21:50|161237.6|161147.6|161231.5|161141.5|161243.6|161153.6|161230.4|161140.4|29
1652167320000|2022-05-10 07:22:00|161230.7|161140.7|161245|161155|161245|161155|161228.7|161138.7|33
1652167330000|2022-05-10 07:22:10|161245.7|161155.7|161256.3|161166.3|161259.9|161169.9|161235.8|161145.8|31
1652167340000|2022-05-10 07:22:20|161255.2|161165.2|161232.3|161142.3|161255.2|161165.2|161225.3|161135.3|37
1652167350000|2022-05-10 07:22:30|161234.3|161144.3|161207.1|161117.1|161237.5|161147.5|161207.1|161117.1|23
1652167360000|2022-05-10 07:22:40|161206.9|161116.9|161175.6|161085.6|161209.5|161119.5|161172|161082|33
1652167370000|2022-05-10 07:22:50|161175.1|161085.1|161171.8|161081.8|161179.6|161089.6|161154|161064|32
1652167380000|2022-05-10 07:23:00|161172.8|161082.8|161175|161085|161175.4|161085.4|161168.6|161078.6|21
1652167390000|2022-05-10 07:23:10|161180.3|161090.3|161157.8|161067.8|161180.3|161090.3|161139.5|161049.5|28
1652167400000|2022-05-10 07:23:20|161157.6|161067.6|161165.5|161075.5|161174.4|161084.4|161157.6|161067.6|25
1652167410000|2022-05-10 07:23:30|161166.1|161076.1|161166.4|161076.4|161176.5|161086.5|161164.6|161074.6|35
1652167420000|2022-05-10 07:23:40|161167.5|161077.5|161133.6|161043.6|161168.5|161078.5|161125.8|161035.8|35
1652167430000|2022-05-10 07:23:50|161132.9|161042.9|161129|161039|161135.9|161045.9|161128.6|161038.6|30
1652167440000|2022-05-10 07:24:00|161128.5|161038.5|161127.5|161037.5|161152.1|161062.1|161126|161036|36
1652167450000|2022-05-10 07:24:10|161127.6|161037.6|161147.8|161057.8|161158|161057.8|161124.6|161028|37
1652167460000|2022-05-10 07:24:20|161150.8|161060.8|161122.8|161032.8|161163.1|161073.1|161122.7|161032.7|38
1652167470000|2022-05-10 07:24:30|161124.1|161034.1|161096.4|161006.4|161133|161043|161096.4|161006.4|38
1652167480000|2022-05-10 07:24:40|161094|161004|161078.5|160988.5|161094.2|161004.2|161075.3|160985.3|37
1652167490000|2022-05-10 07:24:50|161078.6|160988.6|161042.9|160952.9|161085.2|160995.2|161030.2|160940.2|38
1652167500000|2022-05-10 07:25:00|161040.3|160950.3|161050.1|160960.1|161055|160965|161039.5|160949.5|34
1652167510000|2022-05-10 07:25:10|161048.4|160958.4|161049.3|160959.3|161079|160964|161046.1|160938.8|27
1652167520000|2022-05-10 07:25:20|161050.3|160960.3|161035|160945|161051.8|160961.8|161030.2|160940.2|33
1652167530000|2022-05-10 07:25:30|161033.5|160943.5|161047.9|160957.9|161052.1|160962.1|161033.5|160943.5|37
1652167540000|2022-05-10 07:25:40|161046.5|160956.5|161023.9|160933.9|161048|160958|161023.9|160933.9|32
1652167550000|2022-05-10 07:25:50|161026.5|160936.5|161030.4|160940.4|161034|160944|161018.3|160928.3|39
1652167560000|2022-05-10 07:26:00|161029.9|160939.9|161028.1|160938.1|161031.5|160941.5|161022.5|160932.5|38
1652167570000|2022-05-10 07:26:10|161034|160944|161026.3|160936.3|161041|160951|161026.3|160936.3|40
1652167580000|2022-05-10 07:26:20|161026.7|160936.7|161020.5|160930.5|161029.5|160939.5|161020.4|160930.4|38
1652167590000|2022-05-10 07:26:30|161021.5|160931.5|160985.7|160895.7|161023.4|160933.4|160978.1|160888.1|37
1652167600000|2022-05-10 07:26:40|160985.5|160895.5|160989.9|160899.9|160991.5|160901.5|160985|160895|33
1652167610000|2022-05-10 07:26:50|160988.2|160898.2|160984.2|160894.2|161010.9|160920.9|160984.2|160894.2|37
1652167620000|2022-05-10 07:27:00|160981.5|160891.5|160980.4|160890.4|160981.5|160891.5|160967.7|160877.7|39
1652167630000|2022-05-10 07:27:10|160978.8|160888.8|160959.4|160869.4|160978.8|160888.8|160952.6|160862.6|38
1652167640000|2022-05-10 07:27:20|160958.4|160868.4|160990.3|160900.3|160996.4|160906.4|160958.4|160868.4|37
1652167650000|2022-05-10 07:27:30|160989.6|160899.6|160974.2|160884.2|160989.6|160899.6|160967.3|160877.3|38
1652167660000|2022-05-10 07:27:40|160973.4|160883.4|160991|160901|160996.5|160906.5|160973.4|160883.4|34
1652167670000|2022-05-10 07:27:50|160991.4|160901.4|160998.4|160908.4|160999.3|160909.3|160987.8|160897.8|36
1652167680000|2022-05-10 07:28:00|160995.4|160905.4|161086.4|160996.4|161117.8|161009|160995.4|160905.4|37
1652167690000|2022-05-10 07:28:10|161085.4|160995.4|161045|160955|161086|160996|161029.8|160939.8|37
1652167700000|2022-05-10 07:28:20|161046.3|160956.3|161059.5|160969.5|161059.6|160969.6|161044.9|160954.9|35
1652167710000|2022-05-10 07:28:30|161060.3|160970.3|161069.7|160979.7|161073.4|160983.4|161058.6|160968.6|33
1652167720000|2022-05-10 07:28:40|161070.4|160980.4|161068.6|160978.6|161073.1|160983.1|161066.5|160976.5|29
1652167730000|2022-05-10 07:28:50|161062.7|160972.7|161061.9|160971.9|161062.7|160972.7|161049|160959|31
1652167740000|2022-05-10 07:29:00|161057.3|160967.3|161030.1|160940.1|161057.3|160967.3|160998.4|160908.4|32
1652167750000|2022-05-10 07:29:10|161028.6|160938.6|161010.5|160920.5|161030.1|160940.1|161009.6|160919.6|34
1652167760000|2022-05-10 07:29:20|161010|160920|161026.1|160936.1|161046.3|160936.1|161003.4|160913.4|37
1652167770000|2022-05-10 07:29:30|161024.9|160934.9|161067.2|160977.2|161073.3|160983.3|161024.4|160934.4|36
1652167780000|2022-05-10 07:29:40|161067.3|160977.3|161070.7|160980.7|161071.1|160981.1|161060.5|160970.5|27
1652167790000|2022-05-10 07:29:50|161070.8|160980.8|161117.9|161027.9|161140.8|161028.8|161067.7|160977.7|33
1652167800000|2022-05-10 07:30:00|161117.4|161027.4|161180.1|161090.1|161180.1|161090.1|161117.1|161027.1|40
1652167810000|2022-05-10 07:30:10|161206.3|161076.3|161183.4|161093.4|161206.3|161096.6|161176.8|161064.9|34
1652167820000|2022-05-10 07:30:20|161183.8|161093.8|161202|161112|161232.8|161117.5|161183.4|161091.3|38
1652167830000|2022-05-10 07:30:30|161195.6|161105.6|161211.8|161121.8|161211.8|161121.8|161194.8|161104.8|30
1652167840000|2022-05-10 07:30:40|161208.5|161118.5|161206.3|161116.3|161212.9|161122.9|161203.9|161113.9|25
1652167850000|2022-05-10 07:30:50|161206.1|161116.1|161214.9|161124.9|161218.4|161128.4|161203.9|161113.9|33
1652167860000|2022-05-10 07:31:00|161210.9|161120.9|161215|161125|161215.4|161125.4|161205.9|161115.9|26
1652167870000|2022-05-10 07:31:10|161212.8|161122.8|161201.9|161111.9|161215.4|161125.4|161196.6|161106.6|33
1652167880000|2022-05-10 07:31:20|161204.8|161114.8|161179|161089|161204.8|161114.8|161159.2|161051.4|32
1652167890000|2022-05-10 07:31:30|161183.6|161093.6|161186.1|161096.1|161190|161100|161182.2|161092.2|29
1652167900000|2022-05-10 07:31:40|161188.2|161098.2|161255.7|161165.7|161264.9|161174.9|161188.2|161098.2|31
1652167910000|2022-05-10 07:31:50|161254.5|161164.5|161258.8|161168.8|161263.8|161173.8|161251.7|161161.7|34
1652167920000|2022-05-10 07:32:00|161259|161169|161254.3|161164.3|161275.5|161170|161214.5|161089.3|31
1652167930000|2022-05-10 07:32:10|161257.3|161167.3|161248.9|161158.9|161264.6|161174.6|161248.9|161158.9|34
1652167940000|2022-05-10 07:32:20|161248.6|161158.6|161274.2|161144.2|161275.1|161158.6|161247.2|161135.3|27
1652167950000|2022-05-10 07:32:30|161274.1|161144.1|161261.6|161171.6|161287.6|161176.8|161261.6|161138|28
1652167960000|2022-05-10 07:32:40|161259.7|161169.7|161255.5|161165.5|161261.9|161171.9|161253.2|161163.2|31
1652167970000|2022-05-10 07:32:50|161259.2|161169.2|161258.6|161168.6|161259.3|161169.3|161256.7|161166.7|27
1652167980000|2022-05-10 07:33:00|161262.2|161172.2|161251.5|161161.5|161262.9|161172.9|161247.9|161157.9|29
1652167990000|2022-05-10 07:33:10|161254.1|161164.1|161346.6|161256.6|161347.8|161257.8|161250.7|161160.7|38
1652168000000|2022-05-10 07:33:20|161344.1|161254.1|161320.2|161230.2|161350.4|161260.4|161318|161228|38
1652168010000|2022-05-10 07:33:30|161319.2|161229.2|161336.4|161246.4|161340.4|161250.4|161309.7|161210.4|35
1652168020000|2022-05-10 07:33:40|161337.3|161247.3|161331|161241|161341.6|161247.3|161320.7|161209.9|35
1652168030000|2022-05-10 07:33:50|161333.1|161243.1|161260.5|161170.5|161333.1|161243.1|161254.4|161144.9|36
1652168040000|2022-05-10 07:34:00|161262|161172|161267.9|161177.9|161270.2|161180.2|161260.1|161170.1|30
1652168050000|2022-05-10 07:34:10|161268.3|161178.3|161272.1|161182.1|161274|161184|161267.1|161177.1|31
1652168060000|2022-05-10 07:34:20|161274.2|161184.2|161319.5|161229.5|161320.1|161230.1|161274.2|161184.2|34
1652168070000|2022-05-10 07:34:30|161325.7|161235.7|161319.6|161229.6|161326.3|161236.3|161315.3|161225.3|36
1652168080000|2022-05-10 07:34:40|161319.4|161229.4|161306.2|161216.2|161319.4|161229.4|161299.1|161209.1|34
1652168090000|2022-05-10 07:34:50|161308.1|161218.1|161298.3|161208.3|161309.2|161219.2|161277.7|161187.7|36
1652168100000|2022-05-10 07:35:00|161290|161200|161306.8|161216.8|161315.8|161225.8|161254.9|161164.9|40
1652168110000|2022-05-10 07:35:10|161300.8|161210.8|161294.2|161204.2|161304.6|161214.6|161285.1|161195.1|34
1652168120000|2022-05-10 07:35:20|161299.2|161209.2|161302.3|161212.3|161302.3|161212.3|161283.4|161193.4|38
1652168130000|2022-05-10 07:35:30|161302.9|161212.9|161299.4|161209.4|161307.5|161217.5|161280|161190|37
1652168140000|2022-05-10 07:35:40|161295.1|161205.1|161295.1|161205.1|161297.4|161207.4|161292.2|161202.2|35
1652168150000|2022-05-10 07:35:50|161289.9|161199.9|161292.1|161202.1|161295.1|161205.1|161285.4|161195.4|34
1652168160000|2022-05-10 07:36:00|161289.7|161199.7|161296.7|161206.7|161301.6|161211.6|161289.7|161199.7|32
1652168170000|2022-05-10 07:36:10|161298.7|161208.7|161293.6|161203.6|161303.4|161213.4|161293.5|161203.5|33
1652168180000|2022-05-10 07:36:20|161294.2|161204.2|161312.8|161222.8|161313.9|161223.9|161291.9|161201.9|36
1652168190000|2022-05-10 07:36:30|161313.3|161223.3|161248.3|161158.3|161313.3|161223.3|161240.2|161150.2|39
1652168200000|2022-05-10 07:36:40|161247.7|161157.7|161261.1|161171.1|161263.4|161173.4|161247.7|161157.7|37
1652168210000|2022-05-10 07:36:50|161260.8|161170.8|161309.2|161219.2|161313.3|161223.3|161260.3|161170.3|38
1652168220000|2022-05-10 07:37:00|161307.8|161217.8|161290.4|161200.4|161309.6|161219.6|161276.6|161186.6|38
1652168230000|2022-05-10 07:37:10|161280.9|161190.9|161268.8|161178.8|161284.1|161194.1|161253.9|161163.9|31
1652168240000|2022-05-10 07:37:20|161269|161179|161265.8|161175.8|161286.9|161196.9|161265.8|161175.8|40
1652168250000|2022-05-10 07:37:30|161267.9|161177.9|161267.7|161177.7|161282|161192|161258.8|161168.8|33
1652168260000|2022-05-10 07:37:40|161266.7|161176.7|161262.3|161172.3|161277.4|161187.4|161256.4|161166.4|33
1652168270000|2022-05-10 07:37:50|161270.1|161180.1|161267.8|161177.8|161270.1|161180.1|161253.7|161163.7|37
1652168280000|2022-05-10 07:38:00|161267|161177|161225.1|161135.1|161276.8|161185.6|161220.9|161130.9|38
1652168290000|2022-05-10 07:38:10|161225.4|161135.4|161217|161127|161230.3|161140.3|161210.3|161120.3|34
1652168300000|2022-05-10 07:38:20|161217.7|161127.7|161252.5|161162.5|161252.9|161162.9|161217.1|161127.1|32
1652168310000|2022-05-10 07:38:30|161251.5|161161.5|161258.3|161168.3|161258.3|161168.3|161246.8|161156.8|38
1652168320000|2022-05-10 07:38:40|161258.4|161168.4|161198.9|161108.9|161262.1|161172.1|161196|161101.5|39
1652168330000|2022-05-10 07:38:50|161201.3|161111.3|161200.5|161110.5|161213.2|161121|161186.9|161083.2|28
1652168340000|2022-05-10 07:39:00|161190.9|161100.9|161174.7|161084.7|161190.9|161100.9|161169.2|161079.2|39
1652168350000|2022-05-10 07:39:10|161174.4|161084.4|161174.2|161084.2|161217.2|161103.5|161170.4|161067.4|39
1652168360000|2022-05-10 07:39:20|161175.6|161085.6|161181.2|161091.2|161181.2|161091.2|161164|161074|35
1652168370000|2022-05-10 07:39:30|161182.2|161092.2|161176.5|161086.5|161183.1|161093.1|161170.1|161080.1|33
1652168380000|2022-05-10 07:39:40|161178.4|161088.4|161138.2|161048.2|161190|161091.1|161133.9|161016.8|35
1652168390000|2022-05-10 07:39:50|161140.2|161050.2|161153.3|161063.3|161166.5|161076.5|161140.2|161050.2|38
1652168400000|2022-05-10 07:40:00|161152.4|161062.4|161123.7|161033.7|161152.4|161062.4|161113.2|161023.2|40
1652168410000|2022-05-10 07:40:10|161124|161034|161098.8|161008.8|161124.4|161034.4|161087.6|160997.6|32
1652168420000|2022-05-10 07:40:20|161101.9|161011.9|161096.5|161006.5|161125.4|161035.4|161077.5|160987.5|36
1652168430000|2022-05-10 07:40:30|161097.3|161007.3|161057|160967|161098.3|161008.3|161043.8|160953.8|38
1652168440000|2022-05-10 07:40:40|161060.5|160970.5|161054.6|160964.6|161062.9|160972.9|161043.7|160953.7|35
1652168450000|2022-05-10 07:40:50|161058.4|160968.4|161075.4|160985.4|161119|161029|161058.4|160968.4|36
1652168460000|2022-05-10 07:41:00|161081|160991|161153.8|161023.8|161156.8|161044.8|161081|160991|38
1652168470000|2022-05-10 07:41:10|161154.1|161024.1|161135.6|161045.6|161157.1|161046|161127|161011.8|38
1652168480000|2022-05-10 07:41:20|161136.7|161046.7|161200.6|161110.6|161214.9|161114.8|161135.7|161033.4|33
1652168490000|2022-05-10 07:41:30|161200.5|161110.5|161186|161096|161201.2|161111.2|161160.9|161070.9|39
1652168500000|2022-05-10 07:41:40|161183.2|161093.2|161185.6|161095.6|161197.6|161099.2|161175.5|161065.8|34
1652168510000|2022-05-10 07:41:50|161185.4|161095.4|161183.6|161093.6|161187.4|161097.4|161176.5|161086.5|29
1652168520000|2022-05-10 07:42:00|161183.4|161093.4|161190.1|161100.1|161190.1|161100.1|161181.1|161091.1|30
1652168530000|2022-05-10 07:42:10|161192|161102|161189.8|161099.8|161197.3|161107.3|161189.1|161099.1|34
1652168540000|2022-05-10 07:42:20|161189.4|161099.4|161195.5|161105.5|161205.2|161115.2|161189.4|161099.4|38
1652168550000|2022-05-10 07:42:30|161195.7|161105.7|161185.1|161095.1|161203.8|161113.8|161185.1|161095.1|34
1652168560000|2022-05-10 07:42:40|161184.1|161094.1|161141.9|161051.9|161184.6|161094.6|161133|161043|39
1652168570000|2022-05-10 07:42:50|161140.5|161050.5|161197.8|161107.8|161206.5|161108.1|161139.3|161049.3|36
1652168580000|2022-05-10 07:43:00|161196.7|161106.7|161197.7|161107.7|161201.6|161111.6|161189.9|161099.9|35
1652168590000|2022-05-10 07:43:10|161196|161106|161206.2|161116.2|161206.2|161116.2|161189|161099|35
1652168600000|2022-05-10 07:43:20|161206.8|161116.8|161202.1|161112.1|161207.5|161117.5|161201.4|161111.4|29
1652168610000|2022-05-10 07:43:30|161201.4|161111.4|161185.9|161095.9|161205.7|161115.7|161184.6|161094.6|34
1652168620000|2022-05-10 07:43:40|161185.4|161095.4|161196.4|161106.4|161198.3|161108.3|161184.5|161094.5|33
1652168630000|2022-05-10 07:43:50|161196.6|161106.6|161195.2|161105.2|161198.9|161108.9|161192.7|161102.7|30
1652168640000|2022-05-10 07:44:00|161193.8|161103.8|161196.7|161106.7|161198|161108|161191.8|161101.8|29
1652168650000|2022-05-10 07:44:10|161197.1|161107.1|161195.5|161105.5|161197.3|161107.3|161191.5|161101.5|20
1652168660000|2022-05-10 07:44:20|161196.7|161106.7|161201.6|161111.6|161210.1|161120.1|161189.4|161099.4|35
1652168670000|2022-05-10 07:44:30|161201.5|161111.5|161201.7|161111.7|161206|161116|161198|161108|23
1652168680000|2022-05-10 07:44:40|161202.9|161112.9|161192.1|161102.1|161202.9|161112.9|161184.9|161094.9|31
1652168690000|2022-05-10 07:44:50|161176.9|161086.9|161188.1|161098.1|161194|161104|161171.6|161081.6|36
1652168700000|2022-05-10 07:45:00|161188.3|161098.3|161173.4|161083.4|161189.7|161099.7|161161.8|161071.8|34
1652168710000|2022-05-10 07:45:10|161174.5|161084.5|161194|161104|161194|161104|161174.5|161084.5|31
1652168720000|2022-05-10 07:45:20|161194.5|161104.5|161201|161111|161201|161111|161194.3|161104.3|23
1652168730000|2022-05-10 07:45:30|161201.4|161111.4|161194.8|161104.8|161201.4|161111.4|161192.3|161102.3|24
1652168740000|2022-05-10 07:45:40|161193.3|161103.3|161189.3|161099.3|161194.6|161104.6|161183.5|161093.5|36
1652168750000|2022-05-10 07:45:50|161189.1|161099.1|161191|161101|161204.3|161114.3|161183.1|161093.1|37
1652168760000|2022-05-10 07:46:00|161190.3|161100.3|161199.6|161109.6|161201.3|161111.3|161189.8|161099.8|33
1652168770000|2022-05-10 07:46:10|161199.9|161109.9|161197.7|161107.7|161209.5|161119.5|161193.4|161103.4|33
1652168780000|2022-05-10 07:46:20|161194.1|161104.1|161204.1|161114.1|161214.1|161124.1|161193.9|161103.9|36
1652168790000|2022-05-10 07:46:30|161205.2|161115.2|161215.1|161125.1|161217.2|161127.2|161200.6|161110.6|22
1652168800000|2022-05-10 07:46:40|161212.4|161122.4|161205.7|161115.7|161219.8|161129.8|161199.9|161109.9|37
1652168810000|2022-05-10 07:46:50|161209.1|161119.1|161195.2|161105.2|161211.7|161121.7|161191.7|161101.7|37
1652168820000|2022-05-10 07:47:00|161193.6|161103.6|161192.9|161102.9|161208.7|161118.7|161182.8|161092.8|36
1652168830000|2022-05-10 07:47:10|161186.2|161096.2|161193.5|161103.5|161221.7|161106.6|161178.9|161085.5|36
1652168840000|2022-05-10 07:47:20|161192.7|161102.7|161195.8|161105.8|161205.8|161115.8|161192.1|161102.1|32
1652168850000|2022-05-10 07:47:30|161187.1|161097.1|161205.5|161115.5|161205.5|161115.5|161187|161097|25
1652168860000|2022-05-10 07:47:40|161205.4|161115.4|161205.2|161115.2|161210|161120|161205.1|161115.1|29
1652168870000|2022-05-10 07:47:50|161206.8|161116.8|161210.8|161120.8|161211.2|161121.2|161206.8|161116.8|26
1652168880000|2022-05-10 07:48:00|161211.9|161121.9|161215.7|161125.7|161217.9|161127.9|161207|161117|30
1652168890000|2022-05-10 07:48:10|161216.1|161126.1|161299.3|161209.3|161305.3|161215.3|161214.8|161124.8|38
1652168900000|2022-05-10 07:48:20|161298.1|161208.1|161298.9|161208.9|161302.1|161212.1|161298.1|161208.1|36
1652168910000|2022-05-10 07:48:30|161300.5|161210.5|161375.7|161285.7|161375.7|161285.7|161299.1|161209.1|38
1652168920000|2022-05-10 07:48:40|161373.1|161283.1|161373.2|161283.2|161375.6|161285.6|161372.7|161282.7|31
1652168930000|2022-05-10 07:48:50|161373.5|161283.5|161370.6|161280.6|161375.5|161285.5|161367.4|161277.4|31
1652168940000|2022-05-10 07:49:00|161371.6|161281.6|161388.1|161298.1|161393.1|161303.1|161364|161274|34
1652168950000|2022-05-10 07:49:10|161387.9|161297.9|161390.3|161300.3|161397.9|161307.9|161385.8|161295.8|37
1652168960000|2022-05-10 07:49:20|161395.1|161305.1|161388.9|161298.9|161398.4|161308.4|161386.7|161296.7|37
1652168970000|2022-05-10 07:49:30|161388.7|161298.7|161392.8|161302.8|161395.5|161305.5|161388.4|161298.4|34
1652168980000|2022-05-10 07:49:40|161393.1|161303.1|161390.2|161300.2|161503.1|161403.3|161388.3|161295.4|38
1652168990000|2022-05-10 07:49:50|161388.8|161298.8|161346.9|161256.9|161390.4|161300.4|161346.9|161256.9|39
1652169000000|2022-05-10 07:50:00|161344.8|161254.8|161357.4|161227.4|161357.4|161260.3|161279.2|161173.2|39
1652169010000|2022-05-10 07:50:10|161360.4|161230.4|161329.7|161239.7|161360.4|161247.3|161314.2|161224.2|34
1652169020000|2022-05-10 07:50:20|161330.9|161240.9|161305.6|161215.6|161333.2|161243.2|161304.5|161214.5|34
1652169030000|2022-05-10 07:50:30|161310.7|161220.7|161330.7|161240.7|161355.6|161248.3|161309|161219|31
1652169040000|2022-05-10 07:50:40|161334.9|161244.9|161335.2|161245.2|161337|161247|161331.6|161241.6|31
1652169050000|2022-05-10 07:50:50|161334.2|161244.2|161328.9|161238.9|161343.2|161253.2|161322.3|161232.3|33
1652169060000|2022-05-10 07:51:00|161326.3|161236.3|161326.2|161236.2|161333.4|161243.4|161319.9|161229.9|37
1652169070000|2022-05-10 07:51:10|161326.7|161236.7|161334.6|161244.6|161336.8|161246.8|161321.2|161231.2|30
1652169080000|2022-05-10 07:51:20|161334.3|161244.3|161333.8|161243.8|161334.6|161244.6|161323.5|161233.5|31
1652169090000|2022-05-10 07:51:30|161334.4|161244.4|161344.7|161254.7|161344.7|161254.7|161328.9|161238.9|23
1652169100000|2022-05-10 07:51:40|161342.2|161252.2|161329.9|161239.9|161349.1|161259.1|161327.7|161237.7|38
1652169110000|2022-05-10 07:51:50|161331.8|161241.8|161326.9|161236.9|161348.6|161258.6|161326.9|161236.9|38
1652169120000|2022-05-10 07:52:00|161317.9|161227.9|161321.4|161231.4|161323|161233|161311.3|161221.3|34
1652169130000|2022-05-10 07:52:10|161321.6|161231.6|161316.9|161226.9|161321.8|161231.8|161316.3|161226.3|27
1652169140000|2022-05-10 07:52:20|161317.5|161227.5|161328|161238|161334.3|161244.3|161316.6|161226.6|27
1652169150000|2022-05-10 07:52:30|161327.8|161237.8|161340.7|161250.7|161343|161253|161324.9|161234.9|37
1652169160000|2022-05-10 07:52:40|161344|161254|161334|161244|161345.1|161255.1|161317.5|161227.5|37
1652169170000|2022-05-10 07:52:50|161335.4|161245.4|161337.3|161247.3|161341.2|161251.2|161333.7|161243.7|35
1652169180000|2022-05-10 07:53:00|161336.4|161246.4|161326.4|161236.4|161341.4|161251.4|161326.4|161236.4|35
1652169190000|2022-05-10 07:53:10|161324.2|161234.2|161325.6|161235.6|161334.2|161244.2|161321.9|161231.9|39
1652169200000|2022-05-10 07:53:20|161325.4|161235.4|161341|161251|161342.2|161252.2|161325|161235|37
1652169210000|2022-05-10 07:53:30|161341.3|161251.3|161335.4|161245.4|161341.3|161251.3|161333.5|161243.5|33
1652169220000|2022-05-10 07:53:40|161336.7|161246.7|161339|161249|161343.2|161253.2|161336.7|161246.7|33
1652169230000|2022-05-10 07:53:50|161339.5|161249.5|161335.7|161245.7|161341.2|161251.2|161335.6|161245.6|35
1652169240000|2022-05-10 07:54:00|161337.1|161247.1|161339.3|161249.3|161341.3|161251.3|161334.3|161244.3|35
1652169250000|2022-05-10 07:54:10|161338|161248|161339.1|161249.1|161342.4|161252.4|161337.8|161247.8|33
1652169260000|2022-05-10 07:54:20|161339.6|161249.6|161341.7|161251.7|161346.6|161256.6|161334.2|161244.2|31
1652169270000|2022-05-10 07:54:30|161341.9|161251.9|161338.9|161248.9|161343.2|161253.2|161336.2|161246.2|29
1652169280000|2022-05-10 07:54:40|161337|161247|161336.1|161246.1|161340.1|161250.1|161331.3|161241.3|36
1652169290000|2022-05-10 07:54:50|161336.7|161246.7|161344.6|161254.6|161344.9|161254.9|161333.2|161243.2|29
1652169300000|2022-05-10 07:55:00|161341.6|161251.6|161392.1|161302.1|161393.2|161303.2|161341.6|161251.6|35
1652169310000|2022-05-10 07:55:10|161391.3|161301.3|161392.1|161302.1|161397.5|161307.5|161391.3|161301.3|36
1652169320000|2022-05-10 07:55:20|161394.4|161304.4|161395.2|161305.2|161396.7|161306.7|161389.2|161299.2|33
1652169330000|2022-05-10 07:55:30|161393|161303|161399.9|161309.9|161409.7|161319.7|161392|161302|35
1652169340000|2022-05-10 07:55:40|161400.7|161310.7|161482.8|161392.8|161489.1|161399.1|161396.8|161306.8|39
1652169350000|2022-05-10 07:55:50|161485.9|161395.9|161456.5|161366.5|161485.9|161395.9|161453.9|161363.9|33
1652169360000|2022-05-10 07:56:00|161455.2|161365.2|161447.1|161357.1|161473.8|161383.8|161429.2|161339.2|36
1652169370000|2022-05-10 07:56:10|161444.5|161354.5|161456.8|161366.8|161468.3|161378.3|161435|161345|35
1652169380000|2022-05-10 07:56:20|161455.7|161365.7|161508.2|161418.2|161513.2|161423.2|161455.7|161365.7|37
1652169390000|2022-05-10 07:56:30|161509|161419|161506.5|161416.5|161511.5|161421.5|161505.3|161415.3|36
1652169400000|2022-05-10 07:56:40|161505.6|161415.6|161515.5|161425.5|161515.5|161425.5|161505.4|161415.4|34
1652169410000|2022-05-10 07:56:50|161515.6|161425.6|161504.3|161414.3|161519.6|161429.6|161501.8|161411.8|36
1652169420000|2022-05-10 07:57:00|161503.4|161413.4|161505.3|161415.3|161507.8|161417.8|161502.9|161412.9|32
1652169430000|2022-05-10 07:57:10|161505.1|161415.1|161495.2|161405.2|161506.7|161416.7|161494.7|161404.7|30
1652169440000|2022-05-10 07:57:20|161496.3|161406.3|161497.3|161407.3|161503.4|161413.4|161492.6|161402.6|34
1652169450000|2022-05-10 07:57:30|161498.3|161408.3|161512.4|161422.4|161513.6|161423.6|161496.4|161406.4|35
1652169460000|2022-05-10 07:57:40|161511.2|161421.2|161520.1|161430.1|161523.9|161433.9|161511.2|161421.2|36
1652169470000|2022-05-10 07:57:50|161521.2|161431.2|161586.7|161496.7|161600.6|161510.6|161520.1|161430.1|38
1652169480000|2022-05-10 07:58:00|161586|161496|161585.2|161495.2|161589.8|161499.8|161576.1|161486.1|32
1652169490000|2022-05-10 07:58:10|161576.3|161486.3|161535.1|161445.1|161576.3|161486.3|161512.1|161422.1|40
1652169500000|2022-05-10 07:58:20|161531.2|161441.2|161513.1|161423.1|161532|161442|161499.2|161409.2|39
1652169510000|2022-05-10 07:58:30|161519.6|161429.6|161523|161433|161529.1|161439.1|161519.2|161429.2|36
1652169520000|2022-05-10 07:58:40|161522.3|161432.3|161533.3|161443.3|161543.2|161453.2|161522.3|161432.3|34
1652169530000|2022-05-10 07:58:50|161534.4|161444.4|161533.2|161443.2|161536.2|161446.2|161532.1|161442.1|34
1652169540000|2022-05-10 07:59:00|161534.1|161444.1|161519.9|161429.9|161534.1|161444.1|161519.9|161429.9|33
1652169550000|2022-05-10 07:59:10|161524|161434|161495.6|161405.6|161524|161434|161494.8|161404.8|37
1652169560000|2022-05-10 07:59:20|161495|161405|161507.5|161417.5|161507.5|161417.5|161494.8|161404.8|39
1652169570000|2022-05-10 07:59:30|161507.8|161417.8|161510.4|161420.4|161510.7|161420.7|161505.2|161415.2|34
1652169580000|2022-05-10 07:59:40|161507.1|161417.1|161571.1|161481.1|161581.4|161491.4|161506.1|161416.1|36
1652169590000|2022-05-10 07:59:50|161570.8|161480.8|161600.3|161510.3|161604.5|161514.5|161570.8|161480.8|36
1652169600000|2022-05-10 08:00:00|161598.2|161508.2|161574.8|161484.8|161609.5|161519.5|161566.8|161476.8|36
1652169610000|2022-05-10 08:00:10|161574.7|161484.7|161530.2|161440.2|161576.3|161486.3|161530.2|161440.2|34
1652169620000|2022-05-10 08:00:20|161532.7|161442.7|161533.4|161443.4|161539.4|161449.4|161531.7|161441.7|30
1652169630000|2022-05-10 08:00:30|161533.2|161443.2|161582.8|161492.8|161582.8|161492.8|161533.2|161443.2|34
1652169640000|2022-05-10 08:00:40|161583.4|161493.4|161577.3|161487.3|161596.9|161506.9|161562.1|161472.1|38
1652169650000|2022-05-10 08:00:50|161576.8|161486.8|161565|161475|161585.2|161495.2|161564.9|161474.9|37
1652169660000|2022-05-10 08:01:00|161564.2|161474.2|161580.9|161490.9|161586|161496|161562.4|161472.4|34
1652169670000|2022-05-10 08:01:10|161580.7|161490.7|161576.5|161486.5|161587.9|161497.9|161561.5|161471.5|38
1652169680000|2022-05-10 08:01:20|161575.4|161485.4|161565.1|161475.1|161580.5|161490.5|161561.8|161471.8|36
1652169690000|2022-05-10 08:01:30|161566.5|161476.5|161563.8|161473.8|161569.7|161479.7|161555.6|161465.6|35
1652169700000|2022-05-10 08:01:40|161564.7|161474.7|161568.1|161478.1|161570.7|161480.7|161562.4|161472.4|38
1652169710000|2022-05-10 08:01:50|161567.8|161477.8|161555.1|161465.1|161570.9|161480.9|161525.4|161435.4|37
1652169720000|2022-05-10 08:02:00|161550.5|161460.5|161549.6|161459.6|161558.3|161468.3|161549.6|161459.6|35
1652169730000|2022-05-10 08:02:10|161549.7|161459.7|161501.6|161411.6|161549.7|161459.7|161501.6|161411.6|36
1652169740000|2022-05-10 08:02:20|161498.5|161408.5|161430.9|161340.9|161498.5|161408.5|161424.7|161334.7|37
1652169750000|2022-05-10 08:02:30|161433.9|161343.9|161487.3|161397.3|161490.9|161400.9|161433.9|161343.9|35
1652169760000|2022-05-10 08:02:40|161484.1|161394.1|161485.4|161395.4|161488.6|161398.6|161480.1|161390.1|33
1652169770000|2022-05-10 08:02:50|161475.1|161385.1|161468.4|161378.4|161493.4|161385.4|161431.3|161341.3|36
1652169780000|2022-05-10 08:03:00|161466.9|161376.9|161474.8|161384.8|161478.4|161388.4|161465.8|161375.8|27
1652169790000|2022-05-10 08:03:10|161474.7|161384.7|161456.7|161366.7|161474.7|161384.7|161454.4|161364.4|36
1652169800000|2022-05-10 08:03:20|161453|161363|161366.7|161276.7|161453.2|161363.2|161366.7|161276.7|33
1652169810000|2022-05-10 08:03:30|161374.8|161284.8|161343.5|161253.5|161385.1|161295.1|161337.5|161247.5|39
1652169820000|2022-05-10 08:03:40|161344|161254|161384|161294|161389.9|161299.9|161340.8|161250.8|32
1652169830000|2022-05-10 08:03:50|161414.2|161324.2|161447.1|161357.1|161451.7|161361.7|161414.2|161324.2|34
1652169840000|2022-05-10 08:04:00|161450.6|161360.6|161454.1|161364.1|161456.8|161366.8|161449.9|161359.9|29
1652169850000|2022-05-10 08:04:10|161454.6|161364.6|161449.7|161359.7|161457.9|161367.9|161447.8|161357.8|26
1652169860000|2022-05-10 08:04:20|161449.9|161359.9|161453.3|161363.3|161458.1|161368.1|161441.5|161351.5|36
1652169870000|2022-05-10 08:04:30|161454.7|161364.7|161458.5|161368.5|161462|161372|161452.2|161362.2|30
1652169880000|2022-05-10 08:04:40|161458.6|161368.6|161518.7|161428.7|161523.6|161433.6|161456.4|161366.4|38
1652169890000|2022-05-10 08:04:50|161519|161429|161534.6|161444.6|161534.6|161444.6|161511.3|161421.3|34
1652169900000|2022-05-10 08:05:00|161535.4|161445.4|161540.8|161450.8|161543.4|161453.4|161535.4|161445.4|39
1652169910000|2022-05-10 08:05:10|161567.3|161477.3|161616|161526|161617.1|161527.1|161567.3|161477.3|34
1652169920000|2022-05-10 08:05:20|161616.2|161526.2|161597.4|161507.4|161616.2|161526.2|161597.4|161507.4|33
1652169930000|2022-05-10 08:05:30|161596.6|161506.6|161614.1|161524.1|161618|161528|161588.9|161498.9|36
1652169940000|2022-05-10 08:05:40|161609.8|161519.8|161610.5|161520.5|161621.7|161531.7|161603.5|161513.5|33
1652169950000|2022-05-10 08:05:50|161610.4|161520.4|161579.7|161489.7|161615.3|161525.3|161578.8|161488.8|33
1652169960000|2022-05-10 08:06:00|161580.9|161490.9|161595|161505|161604.9|161514.9|161578.3|161488.3|32
1652169970000|2022-05-10 08:06:10|161595.2|161505.2|161590|161500|161599.9|161509.9|161582.7|161492.7|29
1652169980000|2022-05-10 08:06:20|161589.7|161499.7|161592|161502|161597.1|161507.1|161589.7|161499.7|28
1652169990000|2022-05-10 08:06:30|161592.1|161502.1|161539.2|161449.2|161592.1|161502.1|161527|161437|34
1652170000000|2022-05-10 08:06:40|161539.8|161449.8|161530.8|161440.8|161543.8|161453.8|161530.8|161440.8|34
1652170010000|2022-05-10 08:06:50|161530.9|161440.9|161499.3|161409.3|161530.9|161440.9|161491.8|161401.8|27
1652170020000|2022-05-10 08:07:00|161498.9|161408.9|161504.5|161414.5|161510.4|161420.4|161498.9|161408.9|25
1652170030000|2022-05-10 08:07:10|161504.1|161414.1|161508.4|161418.4|161521|161431|161496|161406|34
1652170040000|2022-05-10 08:07:20|161508.2|161418.2|161514.7|161424.7|161517.1|161427.1|161505.8|161415.8|27
1652170050000|2022-05-10 08:07:30|161512.5|161422.5|161516.6|161426.6|161539.9|161449.9|161507.5|161417.5|35
1652170060000|2022-05-10 08:07:40|161515.3|161425.3|161507.4|161417.4|161517.7|161427.7|161503|161413|33
1652170070000|2022-05-10 08:07:50|161505.2|161415.2|161475.4|161385.4|161508.8|161418.8|161462.3|161372.3|31
1652170080000|2022-05-10 08:08:00|161470.9|161380.9|161443.3|161353.3|161476.6|161386.6|161441.8|161351.8|25
1652170090000|2022-05-10 08:08:10|161447.5|161357.5|161398.9|161308.9|161447.5|161357.5|161382.3|161292.3|35
1652170100000|2022-05-10 08:08:20|161397.7|161307.7|161392.6|161302.6|161398.4|161308.4|161390.7|161300.7|35
1652170110000|2022-05-10 08:08:30|161389.7|161299.7|161375.1|161285.1|161389.7|161299.7|161366.7|161276.7|30
1652170120000|2022-05-10 08:08:40|161374.3|161284.3|161373.1|161283.1|161379.6|161289.6|161370.3|161280.3|32
1652170130000|2022-05-10 08:08:50|161372.1|161282.1|161371.4|161281.4|161376.5|161286.5|161370.5|161280.5|34
1652170140000|2022-05-10 08:09:00|161372.9|161282.9|161381.5|161291.5|161382.7|161292.7|161372.1|161282.1|32
1652170150000|2022-05-10 08:09:10|161379.3|161289.3|161377.6|161287.6|161382.2|161292.2|161377.5|161287.5|16
1652170160000|2022-05-10 08:09:20|161378.2|161288.2|161383.6|161293.6|161386.1|161296.1|161378.2|161288.2|16
1652170170000|2022-05-10 08:09:30|161383.5|161293.5|161376.4|161286.4|161385.3|161295.3|161369.6|161279.6|21
1652170180000|2022-05-10 08:09:40|161380.4|161290.4|161376.3|161286.3|161381.3|161291.3|161376.3|161286.3|31
1652170190000|2022-05-10 08:09:50|161374.9|161284.9|161366.8|161276.8|161375.7|161285.7|161360.8|161270.8|33
1652170200000|2022-05-10 08:10:00|161366.7|161276.7|161366.9|161276.9|161376.6|161286.6|161365.4|161275.4|31
1652170210000|2022-05-10 08:10:10|161366.2|161276.2|161371|161281|161373.9|161283.9|161365.1|161275.1|32
1652170220000|2022-05-10 08:10:20|161370.7|161280.7|161369.7|161279.7|161379|161289|161369.7|161279.7|26
1652170230000|2022-05-10 08:10:30|161368.4|161278.4|161370.5|161280.5|161372|161282|161363.7|161273.7|32
1652170240000|2022-05-10 08:10:40|161372.2|161282.2|161370.2|161280.2|161372.2|161282.2|161366.5|161276.5|34
1652170250000|2022-05-10 08:10:50|161367.7|161277.7|161363|161273|161374.4|161284.4|161362.2|161272.2|36
1652170260000|2022-05-10 08:11:00|161360.5|161270.5|161375.4|161285.4|161377.7|161287.7|161360.5|161270.5|21
1652170270000|2022-05-10 08:11:10|161375.6|161285.6|161397.2|161307.2|161397.2|161307.2|161375.5|161285.5|21
1652170280000|2022-05-10 08:11:20|161390.4|161300.4|161419|161329|161430.2|161340.2|161381.8|161291.8|28
1652170290000|2022-05-10 08:11:30|161417.4|161327.4|161403.4|161313.4|161418.6|161328.6|161356.2|161266.2|33
1652170300000|2022-05-10 08:11:40|161403.8|161313.8|161405|161315|161408.4|161318.4|161403.8|161313.8|21
1652170310000|2022-05-10 08:11:50|161405.1|161315.1|161379.9|161289.9|161405.1|161315.1|161375.7|161285.7|32
1652170320000|2022-05-10 08:12:00|161380.6|161290.6|161375.6|161285.6|161393.2|161303.2|161375.6|161285.6|36
1652170330000|2022-05-10 08:12:10|161375.4|161285.4|161367.4|161277.4|161375.4|161285.4|161351.3|161261.3|36
1652170340000|2022-05-10 08:12:20|161367.1|161277.1|161335.3|161245.3|161367.1|161277.1|161335.3|161245.3|27
1652170350000|2022-05-10 08:12:30|161336.8|161246.8|161322.9|161232.9|161338.8|161248.8|161316|161226|35
1652170360000|2022-05-10 08:12:40|161323.3|161233.3|161319.8|161229.8|161323.5|161233.5|161318.5|161228.5|29
1652170370000|2022-05-10 08:12:50|161319.9|161229.9|161319|161229|161320.6|161230.6|161317.7|161227.7|22
1652170380000|2022-05-10 08:13:00|161318.8|161228.8|161325.1|161235.1|161326.1|161236.1|161316.2|161226.2|26
1652170390000|2022-05-10 08:13:10|161323.8|161233.8|161415.2|161325.2|161415.2|161325.2|161322.2|161232.2|22
1652170400000|2022-05-10 08:13:20|161414.4|161324.4|161373.8|161283.8|161414.4|161324.4|161367.3|161277.3|37
1652170410000|2022-05-10 08:13:30|161374.1|161284.1|161399.3|161309.3|161399.3|161309.3|161367.2|161277.2|36
1652170420000|2022-05-10 08:13:40|161397.4|161307.4|161399.6|161309.6|161399.6|161309.6|161394.4|161304.4|24
1652170430000|2022-05-10 08:13:50|161400.2|161310.2|161441.4|161351.4|161441.4|161351.4|161399.2|161309.2|35
1652170440000|2022-05-10 08:14:00|161443.3|161353.3|161447.7|161357.7|161455.8|161365.8|161442.1|161352.1|31
1652170450000|2022-05-10 08:14:10|161427.8|161337.8|161376.4|161286.4|161427.8|161337.8|161374.4|161284.4|33
1652170460000|2022-05-10 08:14:20|161377.7|161287.7|161381.2|161291.2|161381.9|161291.9|161371.4|161281.4|20
1652170470000|2022-05-10 08:14:30|161383.2|161293.2|161422.3|161332.3|161422.3|161332.3|161378.1|161288.1|26
1652170480000|2022-05-10 08:14:40|161417.2|161327.2|161471.5|161381.5|161507.9|161391.3|161414|161324|32
1652170490000|2022-05-10 08:14:50|161427.7|161337.7|161396.8|161306.8|161427.7|161337.7|161396.8|161306.8|23
1652170500000|2022-05-10 08:15:00|161424.3|161294.3|161415.3|161325.3|161432.5|161342.5|161399.1|161294.3|31
1652170510000|2022-05-10 08:15:10|161413.3|161323.3|161386.1|161296.1|161415.8|161325.8|161383.7|161293.7|31
1652170520000|2022-05-10 08:15:20|161388.1|161298.1|161351.1|161261.1|161388.8|161298.8|161347.4|161257.4|30
1652170530000|2022-05-10 08:15:30|161352.2|161262.2|161299.4|161209.4|161352.2|161262.2|161299.4|161209.4|33
1652170540000|2022-05-10 08:15:40|161300.8|161210.8|161371|161281|161374.4|161284.4|161300.5|161210.5|35
1652170550000|2022-05-10 08:15:50|161370.7|161280.7|161319.9|161229.9|161370.7|161280.7|161319|161229|33
1652170560000|2022-05-10 08:16:00|161316.5|161226.5|161318.2|161228.2|161322.1|161232.1|161316.4|161226.4|36
1652170570000|2022-05-10 08:16:10|161318.1|161228.1|161308.2|161218.2|161320.5|161230.5|161304.1|161214.1|33
1652170580000|2022-05-10 08:16:20|161306.9|161216.9|161314.6|161224.6|161319.7|161229.7|161304.8|161214.8|24
1652170590000|2022-05-10 08:16:30|161317.8|161227.8|161317.4|161227.4|161321.4|161231.4|161317.4|161227.4|27
1652170600000|2022-05-10 08:16:40|161317.5|161227.5|161313.2|161223.2|161323|161233|161313.2|161223.2|32
1652170610000|2022-05-10 08:16:50|161311.1|161221.1|161309.3|161219.3|161313.9|161223.9|161302.7|161212.7|35
1652170620000|2022-05-10 08:17:00|161309.8|161219.8|161321.7|161231.7|161335.6|161245.6|161309.8|161219.8|37
1652170630000|2022-05-10 08:17:10|161323.2|161233.2|161320.4|161230.4|161324.6|161234.6|161317|161227|22
1652170640000|2022-05-10 08:17:20|161319.4|161229.4|161327.3|161237.3|161327.3|161237.3|161319.4|161229.4|27
1652170650000|2022-05-10 08:17:30|161329|161239|161332.9|161242.9|161334|161244|161328.9|161238.9|24
1652170660000|2022-05-10 08:17:40|161332.2|161242.2|161339|161249|161340.5|161250.5|161331.3|161241.3|28
1652170670000|2022-05-10 08:17:50|161336.5|161246.5|161342.1|161252.1|161342.1|161252.1|161335.4|161245.4|28
1652170680000|2022-05-10 08:18:00|161341.9|161251.9|161333.7|161243.7|161343|161253|161331.3|161241.3|29
1652170690000|2022-05-10 08:18:10|161334.1|161244.1|161348.7|161258.7|161352.1|161262.1|161333.7|161243.7|29
1652170700000|2022-05-10 08:18:20|161348.1|161258.1|161352.5|161262.5|161353.4|161263.4|161347|161257|29
1652170710000|2022-05-10 08:18:30|161350.9|161260.9|161347.5|161257.5|161353.6|161263.6|161347.5|161257.5|22
1652170720000|2022-05-10 08:18:40|161347.3|161257.3|161345.8|161255.8|161347.3|161257.3|161343.7|161253.7|17
1652170730000|2022-05-10 08:18:50|161346.6|161256.6|161340.7|161250.7|161346.6|161256.6|161339.6|161249.6|23
1652170740000|2022-05-10 08:19:00|161340.3|161250.3|161336.1|161246.1|161341.7|161251.7|161335.6|161245.6|28
1652170750000|2022-05-10 08:19:10|161334.9|161244.9|161406.2|161316.2|161409.2|161319.2|161334.9|161244.9|20
1652170760000|2022-05-10 08:19:20|161406.4|161316.4|161402.7|161312.7|161408.7|161318.7|161402.7|161312.7|25
1652170770000|2022-05-10 08:19:30|161403|161313|161353.3|161263.3|161403|161313|161349.8|161259.8|27
1652170780000|2022-05-10 08:19:40|161353.4|161263.4|161358.9|161268.9|161359.8|161269.8|161353.4|161263.4|22
1652170790000|2022-05-10 08:19:50|161358.7|161268.7|161410.9|161320.9|161413.2|161323.2|161358.7|161268.7|24
1652170800000|2022-05-10 08:20:00|161413.8|161323.8|161363.1|161273.1|161413.8|161323.8|161360.6|161270.6|31
1652170810000|2022-05-10 08:20:10|161361.7|161271.7|161352.7|161262.7|161362.3|161272.3|161346|161256|37
1652170820000|2022-05-10 08:20:20|161352.8|161262.8|161353.3|161263.3|161353.5|161263.5|161350.8|161260.8|31
1652170830000|2022-05-10 08:20:30|161353.5|161263.5|161344.4|161254.4|161355.8|161265.8|161344.4|161254.4|35
1652170840000|2022-05-10 08:20:40|161348.2|161258.2|161349.6|161259.6|161350.3|161260.3|161346.3|161256.3|27
1652170850000|2022-05-10 08:20:50|161350|161260|161378.7|161288.7|161378.7|161288.7|161349.5|161259.5|23
1652170860000|2022-05-10 08:21:00|161378.2|161288.2|161373.9|161283.9|161379.4|161289.4|161372.4|161282.4|23
1652170870000|2022-05-10 08:21:10|161359.5|161269.5|161363.5|161273.5|161367.6|161277.6|161359.5|161269.5|20
1652170880000|2022-05-10 08:21:20|161361.7|161271.7|161358.4|161268.4|161369.6|161279.6|161352.3|161262.3|31
1652170890000|2022-05-10 08:21:30|161360.1|161270.1|161379.7|161289.7|161381.2|161291.2|161360.1|161270.1|20
1652170900000|2022-05-10 08:21:40|161379|161289|161373|161283|161380|161290|161373|161283|22
1652170910000|2022-05-10 08:21:50|161372.9|161282.9|161376.9|161286.9|161377.1|161287.1|161372.9|161282.9|18
1652170920000|2022-05-10 08:22:00|161377|161287|161416.2|161326.2|161427|161337|161377|161287|23
1652170930000|2022-05-10 08:22:10|161420.3|161330.3|161390.8|161300.8|161420.3|161330.3|161368.5|161278.5|28
1652170940000|2022-05-10 08:22:20|161390.4|161300.4|161391.4|161301.4|161391.4|161301.4|161374.7|161284.7|26
1652170950000|2022-05-10 08:22:30|161394|161304|161380|161290|161396.2|161306.2|161375.2|161285.2|28
1652170960000|2022-05-10 08:22:40|161379.9|161289.9|161348.3|161258.3|161383.8|161293.8|161346.2|161256.2|27
1652170970000|2022-05-10 08:22:50|161348.6|161258.6|161346|161256|161349.5|161259.5|161334.6|161244.6|35
1652170980000|2022-05-10 08:23:00|161346.8|161256.8|161368.6|161278.6|161374.3|161284.3|161346.8|161256.8|32
1652170990000|2022-05-10 08:23:10|161368.9|161278.9|161369.6|161279.6|161369.6|161279.6|161368.2|161278.2|13
1652171000000|2022-05-10 08:23:20|161370.2|161280.2|161360.4|161270.4|161370.2|161280.2|161359.9|161269.9|17
1652171010000|2022-05-10 08:23:30|161360.9|161270.9|161363|161273|161363.6|161273.6|161360.9|161270.9|18
1652171020000|2022-05-10 08:23:40|161363.1|161273.1|161423.6|161333.6|161423.6|161333.6|161362|161272|16
1652171030000|2022-05-10 08:23:50|161419|161329|161425|161335|161426.2|161336.2|161417|161327|30
1652171040000|2022-05-10 08:24:00|161426.1|161336.1|161428.5|161338.5|161430.5|161340.5|161425|161335|25
1652171050000|2022-05-10 08:24:10|161429.7|161339.7|161418.7|161328.7|161430.3|161340.3|161418.7|161328.7|27
1652171060000|2022-05-10 08:24:20|161418.9|161328.9|161417.7|161327.7|161420.9|161330.9|161384.8|161294.8|37
1652171070000|2022-05-10 08:24:30|161413.9|161323.9|161417|161327|161418.1|161328.1|161411.9|161321.9|24
1652171080000|2022-05-10 08:24:40|161418.4|161328.4|161412.1|161322.1|161418.4|161328.4|161411.9|161321.9|19
1652171090000|2022-05-10 08:24:50|161412|161322|161416.4|161326.4|161417.7|161327.7|161411.2|161321.2|31
1652171100000|2022-05-10 08:25:00|161421.2|161331.2|161432.6|161342.6|161450.4|161360.4|161411.7|161321.7|38
1652171110000|2022-05-10 08:25:10|161431.8|161341.8|161413.2|161323.2|161431.8|161341.8|161411.4|161321.4|33
1652171120000|2022-05-10 08:25:20|161406.2|161316.2|161378.1|161288.1|161410.7|161320.7|161375.4|161285.4|31
1652171130000|2022-05-10 08:25:30|161380.2|161290.2|161314.6|161224.6|161383.3|161293.3|161306.5|161216.5|32
1652171140000|2022-05-10 08:25:40|161314.3|161224.3|161282.3|161192.3|161314.3|161224.3|161282.3|161192.3|21
1652171150000|2022-05-10 08:25:50|161283.8|161193.8|161295.8|161205.8|161298.2|161208.2|161279.4|161189.4|38
1652171160000|2022-05-10 08:26:00|161296.7|161206.7|161239.9|161149.9|161296.7|161206.7|161239.9|161149.9|39
1652171170000|2022-05-10 08:26:10|161216.6|161126.6|161201.4|161111.4|161216.6|161126.6|161199.8|161109.8|31
1652171180000|2022-05-10 08:26:20|161202.9|161112.9|161187.2|161097.2|161203|161113|161179.9|161089.9|34
1652171190000|2022-05-10 08:26:30|161187.6|161097.6|161293.9|161203.9|161294.2|161204.2|161186.3|161096.3|33
1652171200000|2022-05-10 08:26:40|161289.3|161199.3|161254.2|161164.2|161293.6|161203.6|161249.6|161159.6|36
1652171210000|2022-05-10 08:26:50|161244.6|161154.6|161247.5|161157.5|161248.4|161158.4|161241.7|161151.7|28
1652171220000|2022-05-10 08:27:00|161245.6|161155.6|161238.6|161148.6|161251.5|161161.5|161238.6|161148.6|35
1652171230000|2022-05-10 08:27:10|161237.8|161147.8|161237.1|161147.1|161238.6|161148.6|161225.3|161135.3|38
1652171240000|2022-05-10 08:27:20|161239.4|161149.4|161244.5|161154.5|161263.9|161173.9|161237|161147|39
1652171250000|2022-05-10 08:27:30|161245.7|161155.7|161256|161166|161257.5|161167.5|161244.9|161154.9|36
1652171260000|2022-05-10 08:27:40|161256.5|161166.5|161249.7|161159.7|161256.8|161166.8|161241.4|161151.4|33
1652171270000|2022-05-10 08:27:50|161251.4|161161.4|161244.2|161154.2|161253.1|161163.1|161238.7|161148.7|36
1652171280000|2022-05-10 08:28:00|161244|161154|161224.8|161134.8|161251.3|161161.3|161224.8|161134.8|35
1652171290000|2022-05-10 08:28:10|161227|161137|161251.7|161161.7|161252.4|161162.4|161227|161137|33
1652171300000|2022-05-10 08:28:20|161257.1|161167.1|161297.2|161207.2|161327.3|161237.3|161250.9|161160.9|36
1652171310000|2022-05-10 08:28:30|161292|161202|161304.7|161214.7|161304.7|161214.7|161290.2|161200.2|33
1652171320000|2022-05-10 08:28:40|161304.9|161214.9|161324.3|161234.3|161351.7|161261.7|161303.9|161213.9|38
1652171330000|2022-05-10 08:28:50|161323.5|161233.5|161311.5|161221.5|161328.7|161238.7|161310.8|161220.8|29
1652171340000|2022-05-10 08:29:00|161309.8|161219.8|161313.3|161223.3|161326.7|161236.7|161307.8|161217.8|35
1652171350000|2022-05-10 08:29:10|161312.1|161222.1|161312.8|161222.8|161314.6|161224.6|161310.2|161220.2|35
1652171360000|2022-05-10 08:29:20|161312.7|161222.7|161312.8|161222.8|161320.8|161230.8|161310.4|161220.4|36
1652171370000|2022-05-10 08:29:30|161313|161223|161315.7|161225.7|161322.7|161232.7|161288.4|161198.4|38
1652171380000|2022-05-10 08:29:40|161318.3|161228.3|161324|161234|161328.1|161238.1|161311.2|161221.2|38
1652171390000|2022-05-10 08:29:50|161324.2|161234.2|161317.8|161227.8|161326.4|161236.4|161317.5|161227.5|30
1652171400000|2022-05-10 08:30:00|161317.7|161227.7|161287.8|161197.8|161321.5|161231.5|161283.6|161193.6|33
1652171410000|2022-05-10 08:30:10|161290.6|161200.6|161243.3|161153.3|161290.6|161200.6|161234.3|161144.3|33
1652171420000|2022-05-10 08:30:20|161243.4|161153.4|161231.5|161141.5|161243.4|161153.4|161224.5|161134.5|34
1652171430000|2022-05-10 08:30:30|161310.4|161220.4|161291.3|161201.3|161322.3|161232.3|161291.3|161201.3|25
1652171440000|2022-05-10 08:30:40|161291.2|161201.2|161303|161213|161303|161213|161289.6|161199.6|27
1652171450000|2022-05-10 08:30:50|161305.4|161215.4|161304.5|161214.5|161305.4|161215.4|161296.6|161206.6|25
1652171460000|2022-05-10 08:31:00|161304.6|161214.6|161297.9|161207.9|161304.6|161214.6|161295.9|161205.9|20
1652171470000|2022-05-10 08:31:10|161298.2|161208.2|161302.2|161212.2|161303.7|161213.7|161294.9|161204.9|26
1652171480000|2022-05-10 08:31:20|161302.4|161212.4|161291.7|161201.7|161306.4|161216.4|161284.3|161194.3|29
1652171490000|2022-05-10 08:31:30|161293.7|161203.7|161287.8|161197.8|161295.2|161205.2|161279.8|161189.8|34
1652171500000|2022-05-10 08:31:40|161289.8|161199.8|161279.8|161189.8|161291.2|161201.2|161279.3|161189.3|20
1652171510000|2022-05-10 08:31:50|161279.5|161189.5|161213.1|161123.1|161281.7|161191.7|161208.2|161118.2|31
1652171520000|2022-05-10 08:32:00|161215.7|161125.7|161216.5|161126.5|161234.1|161144.1|161215.5|161125.5|25
1652171530000|2022-05-10 08:32:10|161222.4|161132.4|161221.2|161131.2|161222.6|161132.6|161213.1|161123.1|38
1652171540000|2022-05-10 08:32:20|161221|161131|161201.5|161111.5|161222.9|161132.9|161201.5|161111.5|35
1652171550000|2022-05-10 08:32:30|161198|161108|161213.8|161123.8|161224.9|161134.9|161192.2|161102.2|30
1652171560000|2022-05-10 08:32:40|161216|161126|161221.8|161131.8|161223.6|161133.6|161216|161126|22
1652171570000|2022-05-10 08:32:50|161219.4|161129.4|161219.9|161129.9|161228.3|161138.3|161217.7|161127.7|31
1652171580000|2022-05-10 08:33:00|161218.9|161128.9|161227.1|161137.1|161227.3|161137.3|161218.5|161128.5|37
1652171590000|2022-05-10 08:33:10|161225.3|161135.3|161227.3|161137.3|161228.3|161138.3|161220|161130|35
1652171600000|2022-05-10 08:33:20|161226.7|161136.7|161199.4|161109.4|161229.1|161139.1|161199|161109|33
1652171610000|2022-05-10 08:33:30|161200.7|161110.7|161218.9|161128.9|161218.9|161128.9|161200.6|161110.6|31
1652171620000|2022-05-10 08:33:40|161220.2|161130.2|161221.2|161131.2|161226.8|161136.8|161215.3|161125.3|35
1652171630000|2022-05-10 08:33:50|161220.1|161130.1|161224|161134|161225.4|161135.4|161217|161127|36
1652171640000|2022-05-10 08:34:00|161222.5|161132.5|161226.3|161136.3|161226.3|161136.3|161218.8|161128.8|34
1652171650000|2022-05-10 08:34:10|161220.9|161130.9|161211.9|161121.9|161226.9|161136.9|161196.9|161106.9|34
1652171660000|2022-05-10 08:34:20|161211.2|161121.2|161205.9|161115.9|161211.8|161121.8|161192|161102|31
1652171670000|2022-05-10 08:34:30|161204.5|161114.5|161218.4|161128.4|161218.4|161128.4|161190.8|161100.8|30
1652171680000|2022-05-10 08:34:40|161221.8|161131.8|161201.4|161111.4|161222.1|161132.1|161190.2|161100.2|38
1652171690000|2022-05-10 08:34:50|161204.8|161114.8|161242|161152|161250|161160|161204.8|161114.8|30
1652171700000|2022-05-10 08:35:00|161243.2|161153.2|161243.1|161153.1|161243.2|161153.2|161238.7|161148.7|26
1652171710000|2022-05-10 08:35:10|161242.5|161152.5|161260|161170|161268.7|161178.7|161242.5|161152.5|21
1652171720000|2022-05-10 08:35:20|161262.7|161172.7|161247.6|161157.6|161268.5|161174|161242.8|161138.5|27
1652171730000|2022-05-10 08:35:30|161247.1|161157.1|161296.8|161206.8|161304.1|161214.1|161242.1|161152.1|30
1652171740000|2022-05-10 08:35:40|161307.1|161217.1|161309.5|161219.5|161309.5|161219.5|161299.2|161209.2|27
1652171750000|2022-05-10 08:35:50|161308.3|161218.3|161336.3|161246.3|161341.1|161251.1|161307.6|161217.6|32
1652171760000|2022-05-10 08:36:00|161336.2|161246.2|161329.5|161239.5|161337.1|161247.1|161321.8|161231.8|28
1652171770000|2022-05-10 08:36:10|161329.4|161239.4|161324.2|161234.2|161330.1|161240.1|161323.8|161233.8|23
1652171780000|2022-05-10 08:36:20|161325.8|161235.8|161325|161235|161327.8|161237.8|161323.7|161233.7|21
1652171790000|2022-05-10 08:36:30|161324.8|161234.8|161332.5|161242.5|161332.5|161242.5|161324.3|161234.3|30
1652171800000|2022-05-10 08:36:40|161328.6|161238.6|161322.6|161232.6|161329.6|161239.6|161320.9|161230.9|29
1652171810000|2022-05-10 08:36:50|161322.3|161232.3|161328.1|161238.1|161328.1|161238.1|161322.3|161232.3|25
1652171820000|2022-05-10 08:37:00|161328|161238|161324.8|161234.8|161328.2|161238.2|161324.1|161234.1|24
1652171830000|2022-05-10 08:37:10|161324.1|161234.1|161325.1|161235.1|161327.9|161237.9|161319.3|161229.3|29
1652171840000|2022-05-10 08:37:20|161322.1|161232.1|161319.9|161229.9|161324.2|161234.2|161302.8|161212.8|33
1652171850000|2022-05-10 08:37:30|161319.7|161229.7|161314.3|161224.3|161319.7|161229.7|161313.5|161223.5|27
1652171860000|2022-05-10 08:37:40|161313.7|161223.7|161305.8|161215.8|161313.7|161223.7|161302.9|161212.9|31
1652171870000|2022-05-10 08:37:50|161305.6|161215.6|161298.8|161208.8|161306.4|161216.4|161291.7|161201.7|29
1652171880000|2022-05-10 08:38:00|161300.5|161210.5|161299.9|161209.9|161300.5|161210.5|161298|161208|31
1652171890000|2022-05-10 08:38:10|161299.2|161209.2|161296.7|161206.7|161300.1|161210.1|161296.7|161206.7|20
1652171900000|2022-05-10 08:38:20|161296.2|161206.2|161293.7|161203.7|161298.7|161208.7|161292.4|161202.4|33
1652171910000|2022-05-10 08:38:30|161294.6|161204.6|161298.6|161208.6|161305.1|161215.1|161291.3|161201.3|37
1652171920000|2022-05-10 08:38:40|161296.4|161206.4|161297.7|161207.7|161317.4|161212.8|161289.1|161187.4|31
1652171930000|2022-05-10 08:38:50|161298.7|161208.7|161293.3|161203.3|161299.7|161209.7|161290.9|161200.9|23
1652171940000|2022-05-10 08:39:00|161293.7|161203.7|161299|161209|161300.8|161210.8|161291|161201|30
1652171950000|2022-05-10 08:39:10|161298.1|161208.1|161313.1|161223.1|161313.2|161223.2|161297.6|161207.6|30
1652171960000|2022-05-10 08:39:20|161311.1|161221.1|161322.5|161232.5|161329.6|161239.6|161310.2|161220.2|30
1652171970000|2022-05-10 08:39:30|161328.4|161238.4|161305.4|161215.4|161334.2|161238.4|161304.5|161197.2|35
1652171980000|2022-05-10 08:39:40|161304.5|161214.5|161302.7|161212.7|161306.1|161216.1|161302.3|161212.3|29
1652171990000|2022-05-10 08:39:50|161302.4|161212.4|161335.5|161205.5|161337.5|161227.4|161302.4|161194.3|31
1652172000000|2022-05-10 08:40:00|161335.7|161205.7|161362.5|161272.5|161383.9|161272.5|161316.2|161205.6|37
1652172010000|2022-05-10 08:40:10|161360.5|161270.5|161354.7|161264.7|161379.1|161273.2|161352.3|161246.6|26
1652172020000|2022-05-10 08:40:20|161353.1|161263.1|161350.4|161260.4|161355.8|161265.8|161348.7|161258.7|27
1652172030000|2022-05-10 08:40:30|161350.5|161260.5|161342.2|161252.2|161350.5|161260.5|161336.7|161246.7|23
1652172040000|2022-05-10 08:40:40|161342|161252|161363.3|161273.3|161369.6|161279.6|161341.4|161251.4|23
1652172050000|2022-05-10 08:40:50|161363.5|161273.5|161305.7|161215.7|161367.4|161273.5|161300.3|161210.3|36
1652172060000|2022-05-10 08:41:00|161306.7|161216.7|161301.9|161211.9|161307.7|161217.7|161301.7|161211.7|30
1652172070000|2022-05-10 08:41:10|161302.2|161212.2|161308.6|161218.6|161313.6|161223.6|161302|161212|28
1652172080000|2022-05-10 08:41:20|161305.3|161215.3|161347.1|161257.1|161350.7|161260.7|161305.3|161215.3|37
1652172090000|2022-05-10 08:41:30|161348.7|161258.7|161350.1|161260.1|161351.4|161261.4|161347.3|161257.3|34
1652172100000|2022-05-10 08:41:40|161349.2|161259.2|161306.4|161216.4|161362.6|161272.6|161302.5|161212.5|36
1652172110000|2022-05-10 08:41:50|161306.6|161216.6|161305.8|161215.8|161307.8|161217.8|161304.5|161214.5|32
1652172120000|2022-05-10 08:42:00|161306.2|161216.2|161307.2|161217.2|161307.9|161217.9|161302|161212|30
1652172130000|2022-05-10 08:42:10|161300.9|161210.9|161309.8|161219.8|161310.4|161220.4|161300.9|161210.9|37
1652172140000|2022-05-10 08:42:20|161309.7|161219.7|161311.5|161221.5|161313.1|161223.1|161309.7|161219.7|32
1652172150000|2022-05-10 08:42:30|161312.5|161222.5|161320.7|161230.7|161325|161235|161312.5|161222.5|33
1652172160000|2022-05-10 08:42:40|161340.5|161250.5|161353.5|161263.5|161360.3|161270.3|161340.5|161250.5|38
1652172170000|2022-05-10 08:42:50|161354.7|161264.7|161354.2|161264.2|161355.8|161265.8|161351.5|161261.5|24
1652172180000|2022-05-10 08:43:00|161354.5|161264.5|161301.6|161211.6|161354.5|161264.5|161295.3|161205.3|38
1652172190000|2022-05-10 08:43:10|161301.8|161211.8|161299.7|161209.7|161301.8|161211.8|161298.4|161208.4|21
1652172200000|2022-05-10 08:43:20|161297.3|161207.3|161302.2|161212.2|161302.2|161212.2|161297.3|161207.3|24
1652172210000|2022-05-10 08:43:30|161301.8|161211.8|161303.3|161213.3|161310.3|161220.3|161301.7|161211.7|20
1652172220000|2022-05-10 08:43:40|161311.2|161221.2|161316.9|161226.9|161318.3|161228.3|161305.9|161215.9|36
1652172230000|2022-05-10 08:43:50|161316.4|161226.4|161312.3|161222.3|161318.1|161228.1|161311.6|161221.6|30
1652172240000|2022-05-10 08:44:00|161312.4|161222.4|161310.9|161220.9|161315.6|161225.6|161310.9|161220.9|30
1652172250000|2022-05-10 08:44:10|161310.6|161220.6|161376.4|161286.4|161378.8|161288.8|161310.4|161220.4|30
1652172260000|2022-05-10 08:44:20|161376.7|161286.7|161376.1|161286.1|161377.6|161287.6|161372.7|161282.7|35
1652172270000|2022-05-10 08:44:30|161375.4|161285.4|161398.6|161308.6|161400.3|161310.3|161375.4|161285.4|37
1652172280000|2022-05-10 08:44:40|161398|161308|161355.6|161265.6|161401.5|161311.5|161355.6|161265.6|31
1652172290000|2022-05-10 08:44:50|161357.2|161267.2|161356.3|161266.3|161358.8|161268.8|161354.1|161264.1|38
1652172300000|2022-05-10 08:45:00|161357.6|161267.6|161358.2|161268.2|161358.8|161268.8|161348.1|161258.1|34
1652172310000|2022-05-10 08:45:10|161357.5|161267.5|161360.1|161270.1|161360.1|161270.1|161352.7|161262.7|25
1652172320000|2022-05-10 08:45:20|161360|161270|161361.8|161271.8|161362.4|161272.4|161357.9|161267.9|23
1652172330000|2022-05-10 08:45:30|161360.4|161270.4|161347.5|161257.5|161362.6|161272.6|161342.9|161252.9|20
1652172340000|2022-05-10 08:45:40|161348.1|161258.1|161344.2|161254.2|161348.9|161258.9|161343.5|161253.5|31
1652172350000|2022-05-10 08:45:50|161343.4|161253.4|161286.9|161196.9|161349.2|161259.2|161286.9|161196.9|36
1652172360000|2022-05-10 08:46:00|161288|161198|161288.4|161198.4|161291.4|161201.4|161285.2|161195.2|27
1652172370000|2022-05-10 08:46:10|161287.3|161197.3|161289.8|161199.8|161289.8|161199.8|161287.3|161197.3|23
1652172380000|2022-05-10 08:46:20|161290|161200|161289.9|161199.9|161290.3|161200.3|161288|161198|27
1652172390000|2022-05-10 08:46:30|161288.1|161198.1|161222.9|161132.9|161288.1|161198.1|161209.4|161119.4|34
1652172400000|2022-05-10 08:46:40|161221.6|161131.6|161193.1|161103.1|161223.8|161133.8|161183.4|161093.4|36
1652172410000|2022-05-10 08:46:50|161189.9|161099.9|161194.7|161104.7|161197.1|161107.1|161189.9|161099.9|20
1652172420000|2022-05-10 08:47:00|161188.8|161098.8|161144.4|161054.4|161188.8|161098.8|161144.4|161054.4|30
1652172430000|2022-05-10 08:47:10|161140.2|161050.2|161132|161042|161166.7|161056.9|161132|161035.4|38
1652172440000|2022-05-10 08:47:20|161130.2|161040.2|161135.6|161045.6|161165.5|161051.1|161129.4|161015.6|37
1652172450000|2022-05-10 08:47:30|161137.3|161047.3|161129.8|161039.8|161156|161047.3|161129.1|161024.9|36
1652172460000|2022-05-10 08:47:40|161133.3|161043.3|161171.7|161081.7|161182.3|161092.3|161133.3|161043.3|37
1652172470000|2022-05-10 08:47:50|161172|161082|161169.4|161079.4|161175.4|161085.4|161165.9|161075.9|30
1652172480000|2022-05-10 08:48:00|161168.4|161078.4|161141.5|161051.5|161169.3|161079.3|161138.9|161048.9|37
1652172490000|2022-05-10 08:48:10|161143|161053|161102.5|161012.5|161145.6|161055.6|161096.7|161006.7|33
1652172500000|2022-05-10 08:48:20|161101.7|161011.7|161111.3|161021.3|161113.8|161023.8|161101.7|161011.7|33
1652172510000|2022-05-10 08:48:30|161109.7|161019.7|161113.6|161023.6|161113.6|161023.6|161103.2|161013.2|33
1652172520000|2022-05-10 08:48:40|161111.9|161021.9|161121.4|161031.4|161122.3|161032.3|161111.2|161021.2|28
1652172530000|2022-05-10 08:48:50|161121.5|161031.5|161119.5|161029.5|161122.4|161032.4|161119.5|161029.5|26
1652172540000|2022-05-10 08:49:00|161120.5|161030.5|161118.1|161028.1|161122.1|161032.1|161115.5|161025.5|29
1652172550000|2022-05-10 08:49:10|161117.9|161027.9|161110.8|161020.8|161119.2|161029.2|161110.8|161020.8|25
1652172560000|2022-05-10 08:49:20|161111.6|161021.6|161157.5|161067.5|161157.5|161067.5|161111.6|161021.6|27
1652172570000|2022-05-10 08:49:30|161156.3|161066.3|161214.2|161124.2|161219.8|161129.8|161156.3|161066.3|36
1652172580000|2022-05-10 08:49:40|161214.6|161124.6|161217.3|161127.3|161218.9|161128.9|161209.6|161119.6|36
1652172590000|2022-05-10 08:49:50|161217.1|161127.1|161190.9|161100.9|161220.6|161130.6|161190.9|161100.9|28
1652172600000|2022-05-10 08:50:00|161193.5|161103.5|161194.4|161104.4|161198.3|161108.3|161191.4|161101.4|27
1652172610000|2022-05-10 08:50:10|161194.5|161104.5|161150.5|161060.5|161195.5|161105.5|161142.5|161052.5|29
1652172620000|2022-05-10 08:50:20|161149.2|161059.2|161140.7|161050.7|161149.3|161059.3|161140.5|161050.5|31
1652172630000|2022-05-10 08:50:30|161140.2|161050.2|161136.8|161046.8|161142.9|161052.9|161136.2|161046.2|25
1652172640000|2022-05-10 08:50:40|161136.5|161046.5|161138|161048|161138.3|161048.3|161133.5|161043.5|27
1652172650000|2022-05-10 08:50:50|161138.9|161048.9|161142.3|161052.3|161142.7|161052.7|161137.5|161047.5|26
1652172660000|2022-05-10 08:51:00|161141|161051|161145.8|161055.8|161146.6|161056.6|161140.1|161050.1|23
1652172670000|2022-05-10 08:51:10|161146.6|161056.6|161143|161053|161147.3|161057.3|161134.5|161044.5|26
1652172680000|2022-05-10 08:51:20|161138.7|161048.7|161137.6|161047.6|161140.2|161050.2|161131.4|161041.4|31
1652172690000|2022-05-10 08:51:30|161137.9|161047.9|161133.9|161043.9|161137.9|161047.9|161129.4|161039.4|30
1652172700000|2022-05-10 08:51:40|161133.8|161043.8|161142.5|161052.5|161143.4|161053.4|161128.8|161038.8|29
1652172710000|2022-05-10 08:51:50|161141|161051|161140.7|161050.7|161144.5|161054.5|161139.6|161049.6|34
1652172720000|2022-05-10 08:52:00|161139.5|161049.5|161137.7|161047.7|161142.8|161052.8|161133.8|161043.8|30
1652172730000|2022-05-10 08:52:10|161138.7|161048.7|161138.2|161048.2|161139.2|161049.2|161136.2|161046.2|26
1652172740000|2022-05-10 08:52:20|161138.3|161048.3|161144|161054|161144.8|161054.8|161138.3|161048.3|26
1652172750000|2022-05-10 08:52:30|161143.9|161053.9|161139.6|161049.6|161145.6|161055.6|161135|161045|21
1652172760000|2022-05-10 08:52:40|161144.3|161054.3|161105.1|161015.1|161144.3|161054.3|161102.1|161012.1|28
1652172770000|2022-05-10 08:52:50|161102.7|161012.7|161108.3|161018.3|161109.8|161019.8|161101|161011|26
1652172780000|2022-05-10 08:53:00|161109.7|161019.7|161111.4|161021.4|161112.2|161022.2|161108.9|161018.9|24
1652172790000|2022-05-10 08:53:10|161110.9|161020.9|161116.9|161026.9|161116.9|161026.9|161109.3|161019.3|22
1652172800000|2022-05-10 08:53:20|161116.8|161026.8|161116|161026|161119.8|161029.8|161114.8|161024.8|17
1652172810000|2022-05-10 08:53:30|161116.5|161026.5|161118.5|161028.5|161121.6|161031.6|161116.5|161026.5|24
1652172820000|2022-05-10 08:53:40|161118.3|161028.3|161124.1|161034.1|161125.2|161035.2|161118.3|161028.3|22
1652172830000|2022-05-10 08:53:50|161122.6|161032.6|161126.1|161036.1|161126.7|161036.7|161122.6|161032.6|33
1652172840000|2022-05-10 08:54:00|161124.8|161034.8|161181.3|161091.3|161186.5|161096.5|161124.8|161034.8|28
1652172850000|2022-05-10 08:54:10|161181|161091|161192.6|161102.6|161195.8|161105.8|161175.1|161085.1|34
1652172860000|2022-05-10 08:54:20|161192.3|161102.3|161181.6|161091.6|161192.6|161102.6|161175.8|161085.8|33
1652172870000|2022-05-10 08:54:30|161172.3|161082.3|161162.7|161072.7|161176.4|161086.4|161162.5|161072.5|28
1652172880000|2022-05-10 08:54:40|161162.2|161072.2|161160.4|161070.4|161163|161073|161160.4|161070.4|21
1652172890000|2022-05-10 08:54:50|161160.5|161070.5|161168.3|161078.3|161168.8|161078.8|161154.4|161064.4|24
1652172900000|2022-05-10 08:55:00|161168.6|161078.6|161155|161065|161168.6|161078.6|161152.5|161062.5|28
1652172910000|2022-05-10 08:55:10|161155.3|161065.3|161155.3|161065.3|161158.1|161068.1|161155.1|161065.1|28
1652172920000|2022-05-10 08:55:20|161155.2|161065.2|161142.2|161052.2|161155.5|161065.5|161141.6|161051.6|26
1652172930000|2022-05-10 08:55:30|161143.7|161053.7|161115.5|161025.5|161143.7|161053.7|161112.4|161022.4|27
1652172940000|2022-05-10 08:55:40|161115.4|161025.4|161115.7|161025.7|161116.1|161026.1|161112.4|161022.4|22
1652172950000|2022-05-10 08:55:50|161115.6|161025.6|161115.9|161025.9|161117.6|161027.6|161114.5|161024.5|26
1652172960000|2022-05-10 08:56:00|161116|161026|161116.5|161026.5|161117.4|161027.4|161116|161026|22
1652172970000|2022-05-10 08:56:10|161116.3|161026.3|161117.4|161027.4|161120.2|161030.2|161116|161026|17
1652172980000|2022-05-10 08:56:20|161128.4|161038.4|161126|161036|161130.3|161040.3|161124.1|161034.1|26
1652172990000|2022-05-10 08:56:30|161126.8|161036.8|161122.9|161032.9|161126.8|161036.8|161121.2|161031.2|18
1652173000000|2022-05-10 08:56:40|161123.2|161033.2|161121.2|161031.2|161124.5|161034.5|161121.2|161031.2|18
1652173010000|2022-05-10 08:56:50|161119.5|161029.5|161120.2|161030.2|161120.6|161030.6|161119|161029|21
1652173020000|2022-05-10 08:57:00|161127.7|161037.7|161127.3|161037.3|161129.2|161039.2|161126.3|161036.3|19
1652173030000|2022-05-10 08:57:10|161129.1|161039.1|161128.8|161038.8|161129.2|161039.2|161128.5|161038.5|17
1652173040000|2022-05-10 08:57:20|161129.4|161039.4|161129.2|161039.2|161129.5|161039.5|161129.2|161039.2|12
1652173050000|2022-05-10 08:57:30|161129|161039|161129.3|161039.3|161131.4|161041.4|161128|161038|11
1652173060000|2022-05-10 08:57:40|161129.9|161039.9|161158.5|161068.5|161160.2|161070.2|161129.6|161039.6|25
1652173070000|2022-05-10 08:57:50|161158.4|161068.4|161159.6|161069.6|161160.1|161070.1|161156|161066|27
1652173080000|2022-05-10 08:58:00|161152.6|161062.6|161118|161028|161152.6|161062.6|161113.6|161023.6|38
1652173090000|2022-05-10 08:58:10|161118.2|161028.2|161119.6|161029.6|161120|161030|161117.1|161027.1|29
1652173100000|2022-05-10 08:58:20|161121.5|161031.5|161109.4|161019.4|161121.5|161031.5|161098.9|161008.9|36
1652173110000|2022-05-10 08:58:30|161110.9|161020.9|161108.4|161018.4|161110.9|161020.9|161107.8|161017.8|30
1652173120000|2022-05-10 08:58:40|161108.3|161018.3|161108.9|161018.9|161112.7|161022.7|161105.2|161015.2|31
1652173130000|2022-05-10 08:58:50|161108.4|161018.4|161113|161023|161113.4|161023.4|161107.9|161017.9|26
1652173140000|2022-05-10 08:59:00|161113.2|161023.2|161140.4|161050.4|161143.5|161053.5|161113|161023|25
1652173150000|2022-05-10 08:59:10|161139.2|161049.2|161125.5|161035.5|161145.1|161055.1|161125.5|161035.5|33
1652173160000|2022-05-10 08:59:20|161109.8|161019.8|161110.9|161020.9|161113.7|161023.7|161107.2|161017.2|29
1652173170000|2022-05-10 08:59:30|161110.5|161020.5|161112.3|161022.3|161114|161024|161110.5|161020.5|29
1652173180000|2022-05-10 08:59:40|161113.2|161023.2|161114.6|161024.6|161115.1|161025.1|161112|161022|18
1652173190000|2022-05-10 08:59:50|161120.3|161030.3|161114.4|161024.4|161120.3|161030.3|161111.1|161021.1|21
1652173200000|2022-05-10 09:00:00|161112.9|161022.9|161117.8|161027.8|161119.3|161029.3|161112.9|161022.9|29
1652173210000|2022-05-10 09:00:10|161109.8|161019.8|161109.1|161019.1|161111.3|161021.3|161109|161019|27
1652173220000|2022-05-10 09:00:20|161109.6|161019.6|161132|161042|161163|161073|161109.4|161019.4|32
1652173230000|2022-05-10 09:00:30|161136.8|161046.8|161129.1|161039.1|161137.9|161047.9|161128.7|161038.7|27
1652173240000|2022-05-10 09:00:40|161129.9|161039.9|161132|161042|161136|161046|161127.8|161037.8|34
1652173250000|2022-05-10 09:00:50|161131.8|161041.8|161131.3|161041.3|161144.5|161054.5|161129.9|161039.9|36
1652173260000|2022-05-10 09:01:00|161134.9|161044.9|161136.2|161046.2|161142.1|161052.1|161129.4|161039.4|31
1652173270000|2022-05-10 09:01:10|161136.1|161046.1|161115.9|161025.9|161137.1|161047.1|161115.9|161025.9|36
1652173280000|2022-05-10 09:01:20|161130.8|161040.8|161129.1|161039.1|161140.8|161050.8|161123.5|161033.5|29
1652173290000|2022-05-10 09:01:30|161129.4|161039.4|161134.6|161044.6|161142.1|161052.1|161124.8|161034.8|26
1652173300000|2022-05-10 09:01:40|161141.6|161051.6|161135.1|161045.1|161145.7|161055.7|161126.7|161036.7|28
1652173310000|2022-05-10 09:01:50|161135.5|161045.5|161134.8|161044.8|161148.3|161058.3|161134.8|161044.8|35
1652173320000|2022-05-10 09:02:00|161142.4|161052.4|161140.3|161050.3|161153.9|161063.9|161128.4|161038.4|32
1652173330000|2022-05-10 09:02:10|161140.5|161050.5|161182.9|161092.9|161191.8|161101.8|161134.3|161044.3|37
1652173340000|2022-05-10 09:02:20|161183.5|161093.5|161198.3|161108.3|161204.5|161114.5|161183.5|161093.5|33
1652173350000|2022-05-10 09:02:30|161203.1|161113.1|161191.2|161101.2|161203.1|161113.1|161191.2|161101.2|31
1652173360000|2022-05-10 09:02:40|161191.5|161101.5|161192.7|161102.7|161196|161106|161190.3|161100.3|26
1652173370000|2022-05-10 09:02:50|161191.6|161101.6|161195.5|161105.5|161195.5|161105.5|161191.6|161101.6|25
1652173380000|2022-05-10 09:03:00|161186.2|161096.2|161200.6|161110.6|161205.2|161115.2|161179.9|161089.9|35
1652173390000|2022-05-10 09:03:10|161199.7|161109.7|161227|161137|161231|161141|161199.7|161109.7|39
1652173400000|2022-05-10 09:03:20|161229.2|161139.2|161212.5|161122.5|161229.5|161139.5|161206.5|161116.5|34
1652173410000|2022-05-10 09:03:30|161213.6|161123.6|161196.2|161106.2|161213.6|161123.6|161173.4|161083.4|34
1652173420000|2022-05-10 09:03:40|161204.9|161114.9|161205.4|161115.4|161207|161117|161186.8|161096.8|35
1652173430000|2022-05-10 09:03:50|161205.6|161115.6|161208.5|161118.5|161216.2|161126.2|161202.1|161112.1|25
1652173440000|2022-05-10 09:04:00|161208.4|161118.4|161203.8|161113.8|161209.3|161119.3|161203.8|161113.8|26
1652173450000|2022-05-10 09:04:10|161203.1|161113.1|161202.2|161112.2|161204.3|161114.3|161200.6|161110.6|21
1652173460000|2022-05-10 09:04:20|161201.8|161111.8|161210.8|161120.8|161217.4|161127.4|161201.7|161111.7|27
1652173470000|2022-05-10 09:04:30|161211.1|161121.1|161209.8|161119.8|161212.9|161122.9|161207.1|161117.1|25
1652173480000|2022-05-10 09:04:40|161210.1|161120.1|161192.9|161102.9|161211.1|161121.1|161185.5|161095.5|26
1652173490000|2022-05-10 09:04:50|161192.7|161102.7|161202.4|161112.4|161202.4|161112.4|161188.4|161098.4|37
1652173500000|2022-05-10 09:05:00|161201.9|161111.9|161197.6|161107.6|161204|161114|161195.3|161105.3|26
1652173510000|2022-05-10 09:05:10|161198.3|161108.3|161195.7|161105.7|161200|161110|161193.5|161103.5|27
1652173520000|2022-05-10 09:05:20|161195.1|161105.1|161196.6|161106.6|161197.7|161107.7|161192.6|161102.6|24
1652173530000|2022-05-10 09:05:30|161196.1|161106.1|161194.6|161104.6|161197.1|161107.1|161181.8|161091.8|26
1652173540000|2022-05-10 09:05:40|161194|161104|161193.9|161103.9|161197|161107|161185.3|161095.3|24
1652173550000|2022-05-10 09:05:50|161193.5|161103.5|161199.8|161109.8|161199.8|161109.8|161192.8|161102.8|20
1652173560000|2022-05-10 09:06:00|161194.9|161104.9|161196|161106|161196.2|161106.2|161169.7|161079.7|23
1652173570000|2022-05-10 09:06:10|161195.2|161105.2|161153.8|161063.8|161195.2|161105.2|161151.1|161061.1|30
1652173580000|2022-05-10 09:06:20|161155.9|161065.9|161118.9|161028.9|161156|161066|161110.2|161020.2|30
1652173590000|2022-05-10 09:06:30|161119.6|161029.6|161058.9|160968.9|161122.7|161032.7|161052.5|160962.5|32
1652173600000|2022-05-10 09:06:40|161060|160970|161057.1|160967.1|161060.5|160970.5|161056.1|160966.1|31
1652173610000|2022-05-10 09:06:50|161058.2|160968.2|161057.2|160967.2|161063|160973|161053.1|160963.1|28
1652173620000|2022-05-10 09:07:00|161056.2|160966.2|161057.9|160967.9|161060.4|160970.4|161056.1|160966.1|29
1652173630000|2022-05-10 09:07:10|161057.7|160967.7|161050.1|160960.1|161073.3|160983.3|161048.7|160958.7|36
1652173640000|2022-05-10 09:07:20|161050.9|160960.9|161079|160989|161080|160990|161041.9|160951.9|35
1652173650000|2022-05-10 09:07:30|161081.8|160991.8|161075.4|160985.4|161082.1|160992.1|161068.4|160978.4|32
1652173660000|2022-05-10 09:07:40|161080.5|160990.5|161077.5|160987.5|161085.2|160995.2|161072|160982|31
1652173670000|2022-05-10 09:07:50|161078.4|160988.4|161095.2|161005.2|161095.2|161005.2|161078.2|160988.2|28
1652173680000|2022-05-10 09:08:00|161095.6|161005.6|161085.1|160995.1|161095.6|161005.6|161073.5|160983.5|25
1652173690000|2022-05-10 09:08:10|161079.7|160989.7|161093.8|161003.8|161095.5|161005.5|161070.3|160980.3|37
1652173700000|2022-05-10 09:08:20|161092.9|161002.9|161093.5|161003.5|161097.5|161007.5|161088.7|160998.7|25
1652173710000|2022-05-10 09:08:30|161094.2|161004.2|161104.4|161014.4|161106.7|161016.7|161091.5|161001.5|25
1652173720000|2022-05-10 09:08:40|161104.9|161014.9|161095.8|161005.8|161105|161015|161095.7|161005.7|31
1652173730000|2022-05-10 09:08:50|161095.6|161005.6|161069.6|160979.6|161095.6|161005.6|161060.5|160970.5|39
1652173740000|2022-05-10 09:09:00|161067.9|160977.9|161075.3|160985.3|161075.3|160985.3|161039.7|160949.7|33
1652173750000|2022-05-10 09:09:10|161073.6|160983.6|161047.9|160957.9|161073.6|160983.6|161038.8|160948.8|37
1652173760000|2022-05-10 09:09:20|161046.8|160956.8|161055.3|160965.3|161076.5|160986.5|161046.8|160956.8|30
1652173770000|2022-05-10 09:09:30|161058.2|160968.2|161040.5|160950.5|161059.2|160969.2|161036.4|160946.4|28
1652173780000|2022-05-10 09:09:40|161033.5|160943.5|161041|160951|161041|160951|161030.4|160940.4|25
1652173790000|2022-05-10 09:09:50|161041.3|160951.3|161000.2|160910.2|161041.3|160951.3|160991.7|160901.7|35
1652173800000|2022-05-10 09:10:00|160996.9|160906.9|160981.8|160891.8|160996.9|160906.9|160981.8|160891.8|33
1652173810000|2022-05-10 09:10:10|160983.7|160893.7|160947.9|160857.9|160983.7|160893.7|160947.9|160857.9|24
1652173820000|2022-05-10 09:10:20|160950.9|160860.9|160973.5|160883.5|160980.4|160890.4|160950.9|160860.9|36
1652173830000|2022-05-10 09:10:30|160974.5|160884.5|160990.7|160900.7|160990.7|160900.7|160973.3|160883.3|34
1652173840000|2022-05-10 09:10:40|160991.5|160901.5|160990.9|160900.9|160991.5|160901.5|160990.5|160900.5|16
1652173850000|2022-05-10 09:10:50|160990.6|160900.6|160997|160907|161003.3|160913.3|160990.6|160900.6|18
1652173860000|2022-05-10 09:11:00|160995.7|160905.7|161009.3|160919.3|161016.6|160926.6|160993.4|160903.4|14
1652173870000|2022-05-10 09:11:10|161008.6|160918.6|161016.4|160926.4|161016.9|160926.9|161008.6|160918.6|14
1652173880000|2022-05-10 09:11:20|161016.3|160926.3|161003.8|160913.8|161016.3|160926.3|161003.8|160913.8|17
1652173890000|2022-05-10 09:11:30|161003.6|160913.6|160985.5|160895.5|161004.6|160914.6|160983.9|160893.9|19
1652173900000|2022-05-10 09:11:40|160985|160895|160967|160877|160986.9|160896.9|160966.3|160876.3|31
1652173910000|2022-05-10 09:11:50|160973.2|160883.2|160996.3|160906.3|160996.3|160906.3|160960.5|160870.5|33
1652173920000|2022-05-10 09:12:00|160991.7|160901.7|160983.9|160893.9|160991.7|160901.7|160983.1|160893.1|24
1652173930000|2022-05-10 09:12:10|160984.6|160894.6|161023.9|160933.9|161034.8|160944.8|160982.2|160892.2|27
1652173940000|2022-05-10 09:12:20|161027.1|160937.1|161027.3|160937.3|161031.5|160941.5|161019.6|160929.6|16
1652173950000|2022-05-10 09:12:30|161004.6|160914.6|160978.8|160888.8|161004.6|160914.6|160978.5|160888.5|31
1652173960000|2022-05-10 09:12:40|160980.5|160890.5|160957.9|160867.9|160983.1|160893.1|160956.9|160866.9|27
1652173970000|2022-05-10 09:12:50|160952.7|160862.7|160989.7|160899.7|161000.6|160910.6|160952.7|160862.7|36
1652173980000|2022-05-10 09:13:00|160990.2|160900.2|160986.9|160896.9|160990.2|160900.2|160968.6|160878.6|34
1652173990000|2022-05-10 09:13:10|160983.7|160893.7|160976.7|160886.7|161004.3|160914.3|160971.5|160881.5|33
1652174000000|2022-05-10 09:13:20|160972.1|160882.1|160971.8|160881.8|160974.4|160884.4|160966.5|160876.5|29
1652174010000|2022-05-10 09:13:30|160972.2|160882.2|160972.7|160882.7|160975.4|160885.4|160969|160879|26
1652174020000|2022-05-10 09:13:40|160973.5|160883.5|160973.3|160883.3|160975.6|160885.6|160970.7|160880.7|21
1652174030000|2022-05-10 09:13:50|160973.7|160883.7|160974.5|160884.5|160975.2|160885.2|160969.4|160879.4|23
1652174040000|2022-05-10 09:14:00|160971.9|160881.9|160973.6|160883.6|160974.5|160884.5|160970.1|160880.1|23
1652174050000|2022-05-10 09:14:10|160976.3|160886.3|160974.8|160884.8|160978.8|160888.8|160974.5|160884.5|20
1652174060000|2022-05-10 09:14:20|160976.6|160886.6|160976.6|160886.6|160981.8|160891.8|160973|160883|26
1652174070000|2022-05-10 09:14:30|160978|160888|160976|160886|160982.9|160892.9|160972.6|160882.6|32
1652174080000|2022-05-10 09:14:40|160973.8|160883.8|160980.1|160890.1|160990.4|160900.4|160971.8|160881.8|31
1652174090000|2022-05-10 09:14:50|160973.8|160883.8|160973.5|160883.5|160977.8|160887.8|160971.7|160881.7|29
1652174100000|2022-05-10 09:15:00|160975|160885|160971.5|160881.5|160983.2|160893.2|160970.9|160880.9|32
1652174110000|2022-05-10 09:15:10|160969|160879|160969.1|160879.1|160976.8|160886.8|160969|160879|28
1652174120000|2022-05-10 09:15:20|160964.2|160874.2|160975.4|160885.4|160987.4|160897.4|160961.4|160871.4|35
1652174130000|2022-05-10 09:15:30|160978.4|160888.4|160974.4|160884.4|160979.4|160889.4|160954.9|160864.9|39
1652174140000|2022-05-10 09:15:40|160969.1|160879.1|160992.8|160902.8|160998|160908|160969.1|160879.1|31
1652174150000|2022-05-10 09:15:50|160991.4|160901.4|161007.9|160917.9|161024|160934|160991.4|160901.4|28
1652174160000|2022-05-10 09:16:00|161010.7|160920.7|161012.9|160922.9|161014.3|160924.3|161007.5|160917.5|33
1652174170000|2022-05-10 09:16:10|161011.9|160921.9|160997.4|160907.4|161018.2|160928.2|160988.9|160898.9|34
1652174180000|2022-05-10 09:16:20|161000.7|160910.7|160988.4|160898.4|161000.7|160910.7|160988.4|160898.4|19
1652174190000|2022-05-10 09:16:30|160995.2|160905.2|160988.7|160898.7|160997.6|160907.6|160983.2|160893.2|30
1652174200000|2022-05-10 09:16:40|160988.5|160898.5|160936.6|160846.6|160988.5|160898.5|160936.6|160846.6|20
1652174210000|2022-05-10 09:16:50|160936.4|160846.4|160925|160835|160950.2|160860.2|160916.3|160826.3|33
1652174220000|2022-05-10 09:17:00|160914.6|160824.6|160929|160839|160947.5|160857.5|160909.3|160819.3|37
1652174230000|2022-05-10 09:17:10|160923.6|160833.6|160924|160834|160953.4|160863.4|160922|160832|37
1652174240000|2022-05-10 09:17:20|160932.8|160842.8|160938.1|160848.1|160944|160854|160924.9|160834.9|28
1652174250000|2022-05-10 09:17:30|160925.1|160835.1|160946|160856|160946|160856|160921.5|160831.5|36
1652174260000|2022-05-10 09:17:40|160937.3|160847.3|160903|160813|160937.3|160847.3|160893.6|160803.6|29
1652174270000|2022-05-10 09:17:50|160886.2|160796.2|160783.8|160693.8|160886.2|160796.2|160770.7|160680.7|37
1652174280000|2022-05-10 09:18:00|160789.1|160699.1|160817.8|160727.8|160817.8|160727.8|160747.3|160657.3|38
1652174290000|2022-05-10 09:18:10|160816.6|160726.6|160750.7|160660.7|160818.5|160726.6|160748.5|160658.5|33
1652174300000|2022-05-10 09:18:20|160763.5|160673.5|160740.8|160650.8|160771.7|160675.8|160726.3|160636.3|38
1652174310000|2022-05-10 09:18:30|160752|160662|160741.2|160651.2|160758.9|160668.9|160715.2|160625.2|39
1652174320000|2022-05-10 09:18:40|160756.1|160666.1|160703.1|160613.1|160768.3|160678.3|160692.6|160602.6|40
1652174330000|2022-05-10 09:18:50|160714.9|160624.9|160654.2|160564.2|160721.9|160631.9|160642|160552|38
1652174340000|2022-05-10 09:19:00|160656.9|160566.9|160673.2|160583.2|160703.3|160613.3|160642.4|160552.4|39
1652174350000|2022-05-10 09:19:10|160671.7|160581.7|160646.1|160556.1|160695|160605|160646|160556|40
1652174360000|2022-05-10 09:19:20|160651.5|160561.5|160678.6|160588.6|160701.6|160611.6|160649.1|160559.1|40
1652174370000|2022-05-10 09:19:30|160678.2|160588.2|160694.7|160604.7|160697.5|160607.5|160662.2|160572.2|36
1652174380000|2022-05-10 09:19:40|160686.7|160596.7|160669.4|160579.4|160691.6|160601.6|160658.1|160568.1|40
1652174390000|2022-05-10 09:19:50|160690.9|160600.9|160669|160579|160695.9|160605.9|160667.1|160577.1|38
1652174400000|2022-05-10 09:20:00|160676.2|160586.2|160658.5|160568.5|160702.7|160604|160648.4|160558.4|38
1652174410000|2022-05-10 09:20:10|160653.2|160563.2|160665.2|160575.2|160709|160619|160652.7|160539.9|37
1652174420000|2022-05-10 09:20:20|160669.5|160579.5|160693.6|160603.6|160717.8|160627.8|160669.5|160579.5|40
1652174430000|2022-05-10 09:20:30|160688.6|160598.6|160703|160613|160731.4|160631.1|160688.6|160598.6|31
1652174440000|2022-05-10 09:20:40|160697.6|160607.6|160705.1|160615.1|160716.7|160626.7|160684.1|160594.1|33
1652174450000|2022-05-10 09:20:50|160692|160602|160737.8|160647.8|160740|160650|160691.5|160601.5|33
1652174460000|2022-05-10 09:21:00|160763|160673|160772.5|160682.5|160775.7|160685.7|160763|160673|26
1652174470000|2022-05-10 09:21:10|160772.7|160682.7|160784.1|160694.1|160794.7|160704.7|160771|160681|25
1652174480000|2022-05-10 09:21:20|160784.9|160694.9|160786.9|160696.9|160789.5|160699.5|160782.1|160692.1|24
1652174490000|2022-05-10 09:21:30|160784.7|160694.7|160859.6|160769.6|160866.9|160776.9|160784.7|160694.7|33
1652174500000|2022-05-10 09:21:40|160861|160771|160859.2|160769.2|160866.2|160776.2|160843.2|160753.2|33
1652174510000|2022-05-10 09:21:50|160860|160770|160853.4|160763.4|160874.6|160771.6|160828.2|160738.2|39
1652174520000|2022-05-10 09:22:00|160855|160765|160826.9|160736.9|160855|160765|160807.1|160696.1|38
1652174530000|2022-05-10 09:22:10|160830.7|160740.7|160825.4|160735.4|160870.7|160766.9|160804.4|160705.4|38
1652174540000|2022-05-10 09:22:20|160834.4|160744.4|160795.4|160705.4|160836.2|160746.2|160787.9|160697.9|40
1652174550000|2022-05-10 09:22:30|160794.2|160704.2|160795.5|160705.5|160844.1|160737.3|160781.2|160691.2|40
1652174560000|2022-05-10 09:22:40|160794.4|160704.4|160794.4|160704.4|160840|160733.6|160783.9|160693.9|40
1652174570000|2022-05-10 09:22:50|160784.7|160694.7|160789.3|160699.3|160814.2|160724.2|160776.4|160686.4|39
1652174580000|2022-05-10 09:23:00|160779|160689|160790.1|160700.1|160801.3|160711.3|160763.7|160673.7|36
1652174590000|2022-05-10 09:23:10|160785.7|160695.7|160799.1|160709.1|160800.1|160710.1|160763.1|160673.1|37
1652174600000|2022-05-10 09:23:20|160798.3|160708.3|160797.1|160707.1|160804.3|160714.3|160763.3|160673.3|37
1652174610000|2022-05-10 09:23:30|160796.2|160706.2|160793|160703|160800|160710|160757.8|160667.8|38
1652174620000|2022-05-10 09:23:40|160799.9|160709.9|160749.3|160659.3|160799.9|160709.9|160744.7|160654.7|40
1652174630000|2022-05-10 09:23:50|160760.5|160670.5|160724.7|160634.7|160768.8|160678.8|160714.2|160624.2|38
1652174640000|2022-05-10 09:24:00|160742.9|160652.9|160728.9|160638.9|160758.9|160668.9|160721.2|160631.2|40
1652174650000|2022-05-10 09:24:10|160739.9|160649.9|160738|160648|160769.7|160679.7|160730.6|160640.6|40
1652174660000|2022-05-10 09:24:20|160738.7|160648.7|160738.9|160648.9|160769.9|160679.9|160736.6|160646.6|40
1652174670000|2022-05-10 09:24:30|160740.3|160650.3|160716|160626|160758.9|160668.9|160714|160624|36
1652174680000|2022-05-10 09:24:40|160716.8|160626.8|160713|160623|160764.1|160674.1|160707.4|160617.4|36
1652174690000|2022-05-10 09:24:50|160715.2|160625.2|160692.2|160602.2|160743.6|160653.6|160688.6|160598.6|35
1652174700000|2022-05-10 09:25:00|160684.6|160594.6|160700.5|160610.5|160723.7|160633.7|160679.7|160589.7|39
1652174710000|2022-05-10 09:25:10|160684.5|160594.5|160698.4|160608.4|160699|160609|160672|160582|38
1652174720000|2022-05-10 09:25:20|160679.9|160589.9|160694.8|160604.8|160700.6|160610.6|160674.3|160584.3|39
1652174730000|2022-05-10 09:25:30|160696|160606|160699.3|160609.3|160720.9|160612.4|160674|160584|37
1652174740000|2022-05-10 09:25:40|160698.4|160608.4|160701.3|160611.3|160702.6|160612.6|160671.4|160581.4|33
1652174750000|2022-05-10 09:25:50|160704.8|160614.8|160687.8|160597.8|160704.8|160614.8|160664.8|160574.8|40
1652174760000|2022-05-10 09:26:00|160685.9|160595.9|160681|160591|160700.2|160610.2|160664.1|160574.1|40
1652174770000|2022-05-10 09:26:10|160691.3|160601.3|160686.4|160596.4|160702.4|160612.4|160669.3|160579.3|40
1652174780000|2022-05-10 09:26:20|160692.2|160602.2|160678.6|160588.6|160703.1|160613.1|160671.7|160581.7|38
1652174790000|2022-05-10 09:26:30|160685.5|160595.5|160689.6|160599.6|160713.3|160623.3|160679.3|160589.3|38
1652174800000|2022-05-10 09:26:40|160694.7|160604.7|160683|160593|160708.3|160618.3|160683|160593|39
1652174810000|2022-05-10 09:26:50|160682.5|160592.5|160685.7|160595.7|160707.5|160617.5|160681.4|160591.4|39
1652174820000|2022-05-10 09:27:00|160685.5|160595.5|160690.8|160600.8|160705.7|160615.7|160673|160583|39
1652174830000|2022-05-10 09:27:10|160696.9|160606.9|160717|160627|160726.1|160636.1|160688.7|160598.7|37
1652174840000|2022-05-10 09:27:20|160699.3|160609.3|160700.6|160610.6|160709.2|160619.2|160677.4|160587.4|33
1652174850000|2022-05-10 09:27:30|160684.7|160594.7|160675.5|160585.5|160694.1|160604.1|160651|160561|38
1652174860000|2022-05-10 09:27:40|160676.5|160586.5|160671.6|160581.6|160677.4|160587.4|160655|160565|36
1652174870000|2022-05-10 09:27:50|160677|160587|160686.1|160596.1|160698|160608|160664|160574|35
1652174880000|2022-05-10 09:28:00|160686.6|160596.6|160648.6|160558.6|160686.9|160596.9|160634.6|160544.6|35
1652174890000|2022-05-10 09:28:10|160651.9|160561.9|160652.2|160562.2|160672.8|160582.8|160644.3|160554.3|39
1652174900000|2022-05-10 09:28:20|160663.3|160573.3|160642.7|160552.7|160666.4|160576.4|160639|160549|37
1652174910000|2022-05-10 09:28:30|160646.5|160556.5|160642.3|160552.3|160648.9|160558.9|160640.4|160550.4|35
1652174920000|2022-05-10 09:28:40|160642.2|160552.2|160645.8|160555.8|160647.5|160557.5|160599.5|160509.5|39
1652174930000|2022-05-10 09:28:50|160647.1|160557.1|160688|160598|160692.9|160602.9|160643.8|160553.8|37
1652174940000|2022-05-10 09:29:00|160689.7|160599.7|160703.9|160613.9|160707.1|160617.1|160686.6|160596.6|38
1652174950000|2022-05-10 09:29:10|160705.3|160615.3|160715.1|160625.1|160718.2|160628.2|160703|160613|33
1652174960000|2022-05-10 09:29:20|160713.2|160623.2|160715.7|160625.7|160716.5|160626.5|160709.7|160619.7|37
1652174970000|2022-05-10 09:29:30|160715|160625|160728.8|160638.8|160730.8|160640.8|160707.9|160617.9|33
1652174980000|2022-05-10 09:29:40|160726.1|160636.1|160725.3|160635.3|160728.6|160638.6|160722.8|160632.8|31
1652174990000|2022-05-10 09:29:50|160722.3|160632.3|160708.5|160618.5|160725.8|160635.8|160706.3|160616.3|32
1652175000000|2022-05-10 09:30:00|160708.6|160618.6|160692.2|160602.2|160708.6|160618.6|160684.8|160594.8|30
1652175010000|2022-05-10 09:30:10|160692.5|160602.5|160701.7|160611.7|160705|160615|160690.2|160600.2|34
1652175020000|2022-05-10 09:30:20|160700.2|160610.2|160681.3|160591.3|160702.7|160612.7|160681.3|160591.3|32
1652175030000|2022-05-10 09:30:30|160680.9|160590.9|160679.8|160589.8|160682.4|160592.4|160672.5|160582.5|35
1652175040000|2022-05-10 09:30:40|160678.5|160588.5|160695|160605|160696.9|160606.9|160673.5|160583.5|32
1652175050000|2022-05-10 09:30:50|160694.6|160604.6|160692.7|160602.7|160695.3|160605.3|160690.3|160600.3|25
1652175060000|2022-05-10 09:31:00|160692.6|160602.6|160696|160606|160698.2|160608.2|160692.6|160602.6|27
1652175070000|2022-05-10 09:31:10|160696.9|160606.9|160702|160612|160702|160612|160696.9|160606.9|19
1652175080000|2022-05-10 09:31:20|160702.1|160612.1|160699.5|160609.5|160705.3|160615.3|160698.3|160608.3|15
1652175090000|2022-05-10 09:31:30|160701.9|160611.9|160696.4|160606.4|160703|160613|160696.4|160606.4|13
1652175100000|2022-05-10 09:31:40|160695.8|160605.8|160671.5|160581.5|160695.8|160605.8|160670.4|160580.4|36
1652175110000|2022-05-10 09:31:50|160679.3|160589.3|160671.9|160581.9|160679.3|160589.3|160670.3|160580.3|31
1652175120000|2022-05-10 09:32:00|160672.8|160582.8|160680.7|160590.7|160680.7|160590.7|160672.8|160582.8|26
1652175130000|2022-05-10 09:32:10|160680.8|160590.8|160676.3|160586.3|160682|160592|160675.9|160585.9|22
1652175140000|2022-05-10 09:32:20|160674.4|160584.4|160681.6|160591.6|160682.5|160592.5|160672.4|160582.4|26
1652175150000|2022-05-10 09:32:30|160682.9|160592.9|160680.9|160590.9|160685.8|160595.8|160679.3|160589.3|18
1652175160000|2022-05-10 09:32:40|160680.7|160590.7|160726.3|160636.3|160726.3|160636.3|160680.7|160590.7|23
1652175170000|2022-05-10 09:32:50|160723.1|160633.1|160723.7|160633.7|160728.4|160638.4|160719.3|160629.3|19
1652175180000|2022-05-10 09:33:00|160722|160632|160723.4|160633.4|160726.5|160636.5|160718.2|160628.2|20
1652175190000|2022-05-10 09:33:10|160721.2|160631.2|160684.1|160594.1|160724.8|160634.8|160684.1|160594.1|19
1652175200000|2022-05-10 09:33:20|160682.3|160592.3|160683.6|160593.6|160686.3|160596.3|160656.4|160566.4|35
1652175210000|2022-05-10 09:33:30|160684.3|160594.3|160685.9|160595.9|160685.9|160595.9|160662.6|160572.6|35
1652175220000|2022-05-10 09:33:40|160687.8|160597.8|160704.2|160614.2|160707.2|160617.2|160687.8|160597.8|36
1652175230000|2022-05-10 09:33:50|160704.6|160614.6|160708.4|160618.4|160715.9|160625.9|160704.1|160614.1|33
1652175240000|2022-05-10 09:34:00|160706.9|160616.9|160710.6|160620.6|160710.6|160620.6|160706.6|160616.6|27
1652175250000|2022-05-10 09:34:10|160715.8|160625.8|160712.5|160622.5|160718.2|160628.2|160709.7|160619.7|31
1652175260000|2022-05-10 09:34:20|160712.3|160622.3|160713.1|160623.1|160719.4|160629.4|160710.3|160620.3|22
1652175270000|2022-05-10 09:34:30|160713.9|160623.9|160711.8|160621.8|160715.3|160625.3|160710.2|160620.2|25
1652175280000|2022-05-10 09:34:40|160711.9|160621.9|160716.7|160626.7|160718|160628|160711.6|160621.6|16
1652175290000|2022-05-10 09:34:50|160716.6|160626.6|160714|160624|160719|160629|160714|160624|19
1652175300000|2022-05-10 09:35:00|160715.7|160625.7|160712.7|160622.7|160715.7|160625.7|160698.2|160608.2|23
1652175310000|2022-05-10 09:35:10|160711.7|160621.7|160714.1|160624.1|160716.1|160626.1|160711.5|160621.5|16
1652175320000|2022-05-10 09:35:20|160713.1|160623.1|160708.4|160618.4|160713.5|160623.5|160707.9|160617.9|20
1652175330000|2022-05-10 09:35:30|160709.1|160619.1|160714.6|160624.6|160714.9|160624.9|160705.3|160615.3|26
1652175340000|2022-05-10 09:35:40|160713.3|160623.3|160718.6|160628.6|160720.8|160630.8|160713.3|160623.3|16
1652175350000|2022-05-10 09:35:50|160717.9|160627.9|160729.8|160639.8|160736.7|160646.7|160716.7|160626.7|24
1652175360000|2022-05-10 09:36:00|160731.1|160641.1|160765.3|160675.3|160774.9|160684.9|160730|160640|34
1652175370000|2022-05-10 09:36:10|160764.7|160674.7|160747.2|160657.2|160766.5|160676.5|160743|160653|32
1652175380000|2022-05-10 09:36:20|160746.3|160656.3|160747.1|160657.1|160750.2|160660.2|160745.2|160655.2|32
1652175390000|2022-05-10 09:36:30|160747|160657|160739.8|160649.8|160747.4|160657.4|160739.6|160649.6|24
1652175400000|2022-05-10 09:36:40|160739|160649|160742.6|160652.6|160745.2|160655.2|160739|160649|23
1652175410000|2022-05-10 09:36:50|160746.7|160656.7|160742.3|160652.3|160747.6|160657.6|160740.6|160650.6|27
1652175420000|2022-05-10 09:37:00|160741.6|160651.6|160745.1|160655.1|160749.3|160659.3|160740.3|160650.3|22
1652175430000|2022-05-10 09:37:10|160743.7|160653.7|160740.6|160650.6|160744.2|160654.2|160738|160648|24
1652175440000|2022-05-10 09:37:20|160740.2|160650.2|160715.6|160625.6|160740.4|160650.4|160715.1|160625.1|23
1652175450000|2022-05-10 09:37:30|160715|160625|160730|160640|160732|160642|160715|160625|29
1652175460000|2022-05-10 09:37:40|160730.3|160640.3|160737.2|160647.2|160739.7|160649.7|160730.3|160640.3|33
1652175470000|2022-05-10 09:37:50|160735.7|160645.7|160732.6|160642.6|160736.2|160646.2|160732.2|160642.2|21
1652175480000|2022-05-10 09:38:00|160738.2|160648.2|160766.6|160676.6|160771.8|160681.8|160736.3|160646.3|27
1652175490000|2022-05-10 09:38:10|160764.2|160674.2|160789.3|160699.3|160797.9|160707.9|160761.5|160671.5|20
1652175500000|2022-05-10 09:38:20|160789.2|160699.2|160793.5|160703.5|160794.2|160704.2|160787.9|160697.9|15
1652175510000|2022-05-10 09:38:30|160793.7|160703.7|160779.8|160689.8|160793.7|160703.7|160772.3|160682.3|30
1652175520000|2022-05-10 09:38:40|160780.6|160690.6|160782.2|160692.2|160782.2|160692.2|160776.3|160686.3|23
1652175530000|2022-05-10 09:38:50|160780.2|160690.2|160798.4|160708.4|160801.2|160711.2|160780.2|160690.2|30
1652175540000|2022-05-10 09:39:00|160798.7|160708.7|160797.5|160707.5|160798.7|160708.7|160796.1|160706.1|16
1652175550000|2022-05-10 09:39:10|160795.6|160705.6|160792.1|160702.1|160795.6|160705.6|160791.5|160701.5|17
1652175560000|2022-05-10 09:39:20|160791.5|160701.5|160795.8|160705.8|160795.9|160705.9|160791.5|160701.5|10
1652175570000|2022-05-10 09:39:30|160798.9|160708.9|160796.1|160706.1|160798.9|160708.9|160796.1|160706.1|7
1652175580000|2022-05-10 09:39:40|160796.5|160706.5|160756.1|160666.1|160797|160707|160756.1|160666.1|20
1652175590000|2022-05-10 09:39:50|160758.9|160668.9|160737.4|160647.4|160762.1|160672.1|160735.3|160645.3|30
1652175600000|2022-05-10 09:40:00|160736.1|160646.1|160736.5|160646.5|160739.1|160649.1|160729.4|160639.4|35
1652175610000|2022-05-10 09:40:10|160734.2|160644.2|160750.7|160660.7|160756.8|160666.8|160734.2|160644.2|33
1652175620000|2022-05-10 09:40:20|160751.2|160661.2|160746.8|160656.8|160751.6|160661.6|160744.2|160654.2|18
1652175630000|2022-05-10 09:40:30|160744.2|160654.2|160738.8|160648.8|160745.6|160655.6|160737.7|160647.7|35
1652175640000|2022-05-10 09:40:40|160739.2|160649.2|160753.1|160663.1|160757.7|160667.7|160738.9|160648.9|25
1652175650000|2022-05-10 09:40:50|160749.6|160659.6|160727.4|160637.4|160750.7|160660.7|160727.4|160637.4|31
1652175660000|2022-05-10 09:41:00|160727.8|160637.8|160730.2|160640.2|160734.2|160644.2|160723.4|160633.4|31
1652175670000|2022-05-10 09:41:10|160732.7|160642.7|160738.2|160648.2|160742.1|160652.1|160731.6|160641.6|25
1652175680000|2022-05-10 09:41:20|160739|160649|160761.7|160671.7|160769.8|160679.8|160733.2|160643.2|34
1652175690000|2022-05-10 09:41:30|160761.8|160671.8|160762.9|160672.9|160766.8|160676.8|160758|160668|31
1652175700000|2022-05-10 09:41:40|160760.4|160670.4|160808.4|160718.4|160811.1|160721.1|160760.4|160670.4|39
1652175710000|2022-05-10 09:41:50|160809.6|160719.6|160797|160707|160809.6|160719.6|160795.9|160705.9|25
1652175720000|2022-05-10 09:42:00|160796.4|160706.4|160770.1|160680.1|160797.4|160707.4|160767.2|160677.2|29
1652175730000|2022-05-10 09:42:10|160769.8|160679.8|160797.9|160707.9|160800.2|160710.2|160768.9|160678.9|26
1652175740000|2022-05-10 09:42:20|160799.3|160709.3|160785.6|160695.6|160799.3|160709.3|160785.6|160695.6|28
1652175750000|2022-05-10 09:42:30|160787|160697|160784.2|160694.2|160788|160698|160784.2|160694.2|18
1652175760000|2022-05-10 09:42:40|160783.2|160693.2|160750|160660|160785.4|160695.4|160748|160658|27
1652175770000|2022-05-10 09:42:50|160750.3|160660.3|160745.7|160655.7|160750.3|160660.3|160740.9|160650.9|19
1652175780000|2022-05-10 09:43:00|160746|160656|160749.2|160659.2|160749.2|160659.2|160733.3|160643.3|31
1652175790000|2022-05-10 09:43:10|160749|160659|160750.7|160660.7|160756.4|160666.4|160745.2|160655.2|24
1652175800000|2022-05-10 09:43:20|160748.1|160658.1|160769.4|160679.4|160769.4|160679.4|160748.1|160658.1|24
1652175810000|2022-05-10 09:43:30|160767.1|160677.1|160780.2|160690.2|160783.3|160693.3|160765.7|160675.7|29
1652175820000|2022-05-10 09:43:40|160778.5|160688.5|160779|160689|160780.8|160690.8|160772.9|160682.9|25
1652175830000|2022-05-10 09:43:50|160779.9|160689.9|160781|160691|160785.3|160695.3|160778|160688|29
1652175840000|2022-05-10 09:44:00|160778|160688|160779.3|160689.3|160783.5|160693.5|160778|160688|26
1652175850000|2022-05-10 09:44:10|160779|160689|160787.6|160697.6|160787.6|160697.6|160777.3|160687.3|26
1652175860000|2022-05-10 09:44:20|160790|160700|160856|160766|160856|160766|160783.3|160693.3|38
1652175870000|2022-05-10 09:44:30|160856.1|160766.1|160856.9|160766.9|160860.3|160770.3|160852.5|160762.5|19
1652175880000|2022-05-10 09:44:40|160856.6|160766.6|160830|160740|160856.6|160766.6|160815.3|160725.3|34
1652175890000|2022-05-10 09:44:50|160831.3|160741.3|160856.6|160766.6|160857.6|160767.6|160830.5|160740.5|34
1652175900000|2022-05-10 09:45:00|160852.9|160762.9|160848.7|160758.7|160853.3|160763.3|160847.3|160757.3|36
1652175910000|2022-05-10 09:45:10|160851.1|160761.1|160858.1|160768.1|160858.2|160768.2|160849.1|160759.1|31
1652175920000|2022-05-10 09:45:20|160857.6|160767.6|160843.5|160753.5|160858.3|160768.3|160841.9|160751.9|26
1652175930000|2022-05-10 09:45:30|160844|160754|160842.4|160752.4|160844.1|160754.1|160841.7|160751.7|28
1652175940000|2022-05-10 09:45:40|160843.3|160753.3|160842.4|160752.4|160843.7|160753.7|160840.7|160750.7|25
1652175950000|2022-05-10 09:45:50|160842.6|160752.6|160844.4|160754.4|160847.7|160757.7|160842.6|160752.6|19
1652175960000|2022-05-10 09:46:00|160844.6|160754.6|160803.3|160713.3|160846.7|160756.7|160799.6|160709.6|30
1652175970000|2022-05-10 09:46:10|160806.3|160716.3|160789.2|160699.2|160806.3|160716.3|160789.2|160699.2|31
1652175980000|2022-05-10 09:46:20|160790.3|160700.3|160822.5|160732.5|160826.1|160736.1|160788.8|160698.8|35
1652175990000|2022-05-10 09:46:30|160820.9|160730.9|160791.4|160701.4|160826.1|160736.1|160791.4|160701.4|31
1652176000000|2022-05-10 09:46:40|160790.7|160700.7|160789.1|160699.1|160792.3|160702.3|160786.7|160696.7|37
1652176010000|2022-05-10 09:46:50|160789|160699|160782.7|160692.7|160833.5|160743.5|160782.7|160692.7|34
1652176020000|2022-05-10 09:47:00|160782.3|160692.3|160797|160707|160797|160707|160781.8|160691.8|33
1652176030000|2022-05-10 09:47:10|160797.2|160707.2|160795.7|160705.7|160797.4|160707.4|160789|160699|23
1652176040000|2022-05-10 09:47:20|160796|160706|160790.1|160700.1|160804.3|160714.3|160788.1|160698.1|27
1652176050000|2022-05-10 09:47:30|160784.3|160694.3|160779.3|160689.3|160784.3|160694.3|160775.1|160685.1|31
1652176060000|2022-05-10 09:47:40|160779.9|160689.9|160776.9|160686.9|160779.9|160689.9|160776.7|160686.7|21
1652176070000|2022-05-10 09:47:50|160777|160687|160774.8|160684.8|160777.4|160687.4|160774.7|160684.7|20
1652176080000|2022-05-10 09:48:00|160776|160686|160778.4|160688.4|160782.7|160692.7|160774.5|160684.5|27
1652176090000|2022-05-10 09:48:10|160778.7|160688.7|160776.8|160686.8|160779.9|160689.9|160776.3|160686.3|17
1652176100000|2022-05-10 09:48:20|160776.4|160686.4|160779.8|160689.8|160780.3|160690.3|160776.2|160686.2|14
1652176110000|2022-05-10 09:48:30|160780.1|160690.1|160789.6|160699.6|160814.3|160724.3|160777.5|160687.5|31
1652176120000|2022-05-10 09:48:40|160788.8|160698.8|160802.8|160712.8|160803.9|160713.9|160787.3|160697.3|29
1652176130000|2022-05-10 09:48:50|160802.7|160712.7|160805.4|160715.4|160805.4|160715.4|160795.2|160705.2|27
1652176140000|2022-05-10 09:49:00|160806.8|160716.8|160802.2|160712.2|160852.2|160734.3|160800.6|160710.6|29
1652176150000|2022-05-10 09:49:10|160802.3|160712.3|160804.5|160714.5|160809.5|160719.5|160800.9|160710.9|19
1652176160000|2022-05-10 09:49:20|160803.6|160713.6|160792.6|160702.6|160803.6|160713.6|160783.5|160693.5|35
1652176170000|2022-05-10 09:49:30|160792.8|160702.8|160789.9|160699.9|160796.5|160706.5|160789.9|160699.9|28
1652176180000|2022-05-10 09:49:40|160793.8|160703.8|160814.8|160724.8|160819.9|160729.9|160792|160702|25
1652176190000|2022-05-10 09:49:50|160817|160727|160811.5|160721.5|160820.4|160730.4|160806.3|160716.3|30
1652176200000|2022-05-10 09:50:00|160809.5|160719.5|160813.9|160723.9|160823.9|160733.9|160794.6|160704.6|33
1652176210000|2022-05-10 09:50:10|160818.5|160728.5|160857|160767|160860.2|160770.2|160815.8|160725.8|38
1652176220000|2022-05-10 09:50:20|160856.4|160766.4|160854.4|160764.4|160857.5|160767.5|160853.3|160763.3|31
1652176230000|2022-05-10 09:50:30|160852.7|160762.7|160851.2|160761.2|160856|160766|160846.4|160756.4|33
1652176240000|2022-05-10 09:50:40|160849.9|160759.9|160852.8|160762.8|160855.3|160765.3|160849.8|160759.8|29
1652176250000|2022-05-10 09:50:50|160853.4|160763.4|160869.3|160779.3|160872.3|160782.3|160849|160759|33
1652176260000|2022-05-10 09:51:00|160870.5|160780.5|160868.6|160778.6|160871.3|160781.3|160868|160778|35
1652176270000|2022-05-10 09:51:10|160869.2|160779.2|160865.8|160775.8|160871.1|160781.1|160865.3|160775.3|30
1652176280000|2022-05-10 09:51:20|160866.3|160776.3|160828.6|160738.6|160869.5|160779.5|160828.6|160738.6|29
1652176290000|2022-05-10 09:51:30|160835.3|160745.3|160845.4|160755.4|160849.3|160759.3|160835.3|160745.3|30
1652176300000|2022-05-10 09:51:40|160847.1|160757.1|160860.9|160770.9|160864.8|160774.8|160845.6|160755.6|34
1652176310000|2022-05-10 09:51:50|160860.3|160770.3|160852|160762|160860.3|160770.3|160850.6|160760.6|34
1652176320000|2022-05-10 09:52:00|160851.4|160761.4|160862.5|160772.5|160866.1|160776.1|160851.4|160761.4|36
1652176330000|2022-05-10 09:52:10|160864.1|160774.1|160870|160780|160875.9|160785.9|160863.5|160773.5|36
1652176340000|2022-05-10 09:52:20|160870.2|160780.2|160871.6|160781.6|160875.7|160785.7|160869.2|160779.2|38
1652176350000|2022-05-10 09:52:30|160871.7|160781.7|160866.7|160776.7|160872|160782|160866.7|160776.7|24
1652176360000|2022-05-10 09:52:40|160864.5|160774.5|160866.6|160776.6|160869.9|160779.9|160862.1|160772.1|33
1652176370000|2022-05-10 09:52:50|160866.8|160776.8|160947.7|160857.7|160953.2|160863.2|160866.8|160776.8|34
1652176380000|2022-05-10 09:53:00|160948|160858|161024.8|160934.8|161025.6|160935.6|160944.9|160854.9|37
1652176390000|2022-05-10 09:53:10|161019.5|160929.5|161071.1|160981.1|161072.8|160982.8|161019.5|160929.5|39
1652176400000|2022-05-10 09:53:20|161068.8|160978.8|161071.7|160981.7|161075.2|160985.2|161066.1|160976.1|37
1652176410000|2022-05-10 09:53:30|161072.4|160982.4|161071.6|160981.6|161090.5|161000.5|161069.4|160979.4|36
1652176420000|2022-05-10 09:53:40|161071.8|160981.8|161072.8|160982.8|161082.1|160992.1|161070.4|160980.4|34
1652176430000|2022-05-10 09:53:50|161072.2|160982.2|161084.9|160994.9|161087.4|160997.4|161072.1|160982.1|29
1652176440000|2022-05-10 09:54:00|161083.4|160993.4|161091.9|161001.9|161093.8|161003.8|161069.4|160979.4|34
1652176450000|2022-05-10 09:54:10|161092|161002|161090.9|161000.9|161105.2|161015.2|161088.8|160998.8|28
1652176460000|2022-05-10 09:54:20|161093.2|161003.2|161070.8|160980.8|161093.2|161003.2|161070.8|160980.8|35
1652176470000|2022-05-10 09:54:30|161053.4|160963.4|161087.6|160997.6|161091.9|161001.9|161053|160963|38
1652176480000|2022-05-10 09:54:40|161087.9|160997.9|161084.9|160994.9|161089.3|160999.3|161082.2|160992.2|32
1652176490000|2022-05-10 09:54:50|161084.8|160994.8|161093.5|161003.5|161098.2|161008.2|161084.8|160994.8|31
1652176500000|2022-05-10 09:55:00|161095.2|161005.2|161118.1|161028.1|161123.6|161033.6|161091.3|161001.3|25
1652176510000|2022-05-10 09:55:10|161118|161028|161115.2|161025.2|161119.1|161029.1|161099.4|161009.4|39
1652176520000|2022-05-10 09:55:20|161116.6|161026.6|161089.1|160999.1|161117.2|161027.2|161082.7|160992.7|32
1652176530000|2022-05-10 09:55:30|161087.6|160997.6|161108.4|161018.4|161111|161021|161085.4|160995.4|34
1652176540000|2022-05-10 09:55:40|161110.7|161020.7|161133.2|161043.2|161139.1|161049.1|161107.6|161017.6|32
1652176550000|2022-05-10 09:55:50|161134.7|161044.7|161123.9|161033.9|161136.5|161046.5|161123.8|161033.8|27
1652176560000|2022-05-10 09:56:00|161126.3|161036.3|161126.4|161036.4|161127.3|161037.3|161110.1|161020.1|28
1652176570000|2022-05-10 09:56:10|161138.4|161048.4|161139.4|161049.4|161144.9|161054.9|161121|161031|37
1652176580000|2022-05-10 09:56:20|161144.3|161054.3|161137|161047|161144.6|161054.6|161131.3|161041.3|36
1652176590000|2022-05-10 09:56:30|161136.9|161046.9|161140.9|161050.9|161145.1|161055.1|161134.2|161044.2|30
1652176600000|2022-05-10 09:56:40|161144|161054|161127.2|161037.2|161144.1|161054.1|161127.2|161037.2|30
1652176610000|2022-05-10 09:56:50|161129.4|161039.4|161114.4|161024.4|161129.6|161039.6|161114.4|161024.4|38
1652176620000|2022-05-10 09:57:00|161113.1|161023.1|161116.1|161026.1|161117.4|161027.4|161108|161018|36
1652176630000|2022-05-10 09:57:10|161117.2|161027.2|161141.4|161051.4|161142.8|161052.8|161117.2|161027.2|32
1652176640000|2022-05-10 09:57:20|161140.7|161050.7|161132.7|161042.7|161140.7|161050.7|161130.7|161040.7|32
1652176650000|2022-05-10 09:57:30|161131.8|161041.8|161135.9|161045.9|161136.1|161046.1|161131.3|161041.3|27
1652176660000|2022-05-10 09:57:40|161135|161045|161132.9|161042.9|161135|161045|161132.4|161042.4|32
1652176670000|2022-05-10 09:57:50|161133.1|161043.1|161139.8|161049.8|161139.8|161049.8|161130.6|161040.6|29
1652176680000|2022-05-10 09:58:00|161138.8|161048.8|161138.2|161048.2|161141.6|161051.6|161134.3|161044.3|28
1652176690000|2022-05-10 09:58:10|161141.5|161051.5|161138.7|161048.7|161146.7|161056.7|161134.5|161044.5|32
1652176700000|2022-05-10 09:58:20|161146.7|161056.7|161152.6|161062.6|161153.2|161063.2|161146.1|161056.1|32
1652176710000|2022-05-10 09:58:30|161153.1|161063.1|161147.1|161057.1|161153.1|161063.1|161126.1|161036.1|36
1652176720000|2022-05-10 09:58:40|161150.6|161060.6|161149.1|161059.1|161153.5|161063.5|161148.2|161058.2|22
1652176730000|2022-05-10 09:58:50|161150.2|161060.2|161156.4|161066.4|161158.8|161068.8|161150.2|161060.2|29
1652176740000|2022-05-10 09:59:00|161157|161067|161158.2|161068.2|161158.8|161068.8|161155.2|161065.2|21
1652176750000|2022-05-10 09:59:10|161157.7|161067.7|161189.1|161099.1|161193.3|161103.3|161157.7|161067.7|30
1652176760000|2022-05-10 09:59:20|161188.5|161098.5|161194.3|161104.3|161194.3|161104.3|161188.5|161098.5|34
1652176770000|2022-05-10 09:59:30|161194.9|161104.9|161194|161104|161201.7|161111.7|161188.2|161098.2|38
1652176780000|2022-05-10 09:59:40|161191.6|161101.6|161224.8|161134.8|161224.8|161134.8|161188.1|161098.1|35
1652176790000|2022-05-10 09:59:50|161222.9|161132.9|161209.9|161119.9|161227|161137|161209.9|161119.9|35
1652176800000|2022-05-10 10:00:00|161211|161121|161200.7|161110.7|161211|161121|161199.3|161109.3|29
1652176810000|2022-05-10 10:00:10|161198.5|161108.5|161270|161180|161282.1|161192.1|161195.9|161105.9|38
1652176820000|2022-05-10 10:00:20|161272.5|161182.5|161265.8|161175.8|161278.1|161188.1|161262|161172|36
1652176830000|2022-05-10 10:00:30|161266.3|161176.3|161271.4|161181.4|161273.9|161183.9|161264.5|161174.5|35
1652176840000|2022-05-10 10:00:40|161270.9|161180.9|161255.5|161165.5|161270.9|161180.9|161255.5|161165.5|32
1652176850000|2022-05-10 10:00:50|161255|161165|161268.7|161178.7|161268.7|161178.7|161249.4|161159.4|37
1652176860000|2022-05-10 10:01:00|161269.2|161179.2|161203|161113|161269.2|161179.2|161197.8|161107.8|38
1652176870000|2022-05-10 10:01:10|161201.3|161111.3|161208.5|161118.5|161209.9|161119.9|161198.9|161108.9|30
1652176880000|2022-05-10 10:01:20|161210.3|161120.3|161220.4|161130.4|161220.4|161130.4|161208.9|161118.9|24
1652176890000|2022-05-10 10:01:30|161222.2|161132.2|161252.6|161162.6|161255.5|161165.5|161222.2|161132.2|33
1652176900000|2022-05-10 10:01:40|161253.2|161163.2|161247.8|161157.8|161253.8|161163.8|161247.7|161157.7|25
1652176910000|2022-05-10 10:01:50|161246.7|161156.7|161255.5|161165.5|161262.1|161172.1|161246|161156|33
1652176920000|2022-05-10 10:02:00|161253.4|161163.4|161256.4|161166.4|161258.3|161168.3|161252.9|161162.9|28
1652176930000|2022-05-10 10:02:10|161256.9|161166.9|161270.4|161180.4|161270.4|161180.4|161256.5|161166.5|31
1652176940000|2022-05-10 10:02:20|161270.9|161180.9|161270.8|161180.8|161278.6|161188.6|161270.5|161180.5|28
1652176950000|2022-05-10 10:02:30|161272.8|161182.8|161256.4|161166.4|161273.3|161183.3|161255.6|161165.6|28
1652176960000|2022-05-10 10:02:40|161257|161167|161246.7|161156.7|161259.5|161169.5|161245.6|161155.6|34
1652176970000|2022-05-10 10:02:50|161247.6|161157.6|161246.6|161156.6|161248.7|161158.7|161243.8|161153.8|33
1652176980000|2022-05-10 10:03:00|161245.8|161155.8|161267.3|161177.3|161268.8|161178.8|161245.6|161155.6|27
1652176990000|2022-05-10 10:03:10|161267.8|161177.8|161263.7|161173.7|161270.5|161180.5|161263.6|161173.6|20
1652177000000|2022-05-10 10:03:20|161264.8|161174.8|161274.7|161184.7|161275.8|161185.8|161263.5|161173.5|26
1652177010000|2022-05-10 10:03:30|161274.6|161184.6|161296.4|161206.4|161296.4|161206.4|161268|161178|32
1652177020000|2022-05-10 10:03:40|161300|161210|161294.9|161204.9|161301.1|161211.1|161291.2|161201.2|35
1652177030000|2022-05-10 10:03:50|161295.3|161205.3|161287|161197|161296.9|161206.9|161285.2|161195.2|32
1652177040000|2022-05-10 10:04:00|161288.5|161198.5|161297.6|161207.6|161306.8|161216.8|161284.1|161194.1|36
1652177050000|2022-05-10 10:04:10|161298.6|161208.6|161297.6|161207.6|161301.9|161211.9|161297.1|161207.1|36
1652177060000|2022-05-10 10:04:20|161296.6|161206.6|161302|161212|161303.6|161213.6|161291.7|161201.7|32
1652177070000|2022-05-10 10:04:30|161302.1|161212.1|161289.8|161199.8|161302.1|161212.1|161286.2|161196.2|30
1652177080000|2022-05-10 10:04:40|161290|161200|161268.5|161178.5|161291.7|161201.7|161266.5|161176.5|30
1652177090000|2022-05-10 10:04:50|161278|161188|161281.7|161191.7|161287.5|161197.5|161278|161188|34
1652177100000|2022-05-10 10:05:00|161280.1|161190.1|161267.1|161177.1|161281.5|161191.5|161264.9|161174.9|37
1652177110000|2022-05-10 10:05:10|161267.4|161177.4|161195.7|161105.7|161268.1|161178.1|161191.1|161101.1|33
1652177120000|2022-05-10 10:05:20|161197.5|161107.5|161193.3|161103.3|161197.5|161107.5|161190.9|161100.9|33
1652177130000|2022-05-10 10:05:30|161193.8|161103.8|161190|161100|161194.1|161104.1|161189|161099|27
1652177140000|2022-05-10 10:05:40|161189.9|161099.9|161188.3|161098.3|161190.8|161100.8|161179.7|161089.7|31
1652177150000|2022-05-10 10:05:50|161187.6|161097.6|161216.8|161126.8|161216.8|161126.8|161176.7|161086.7|38
1652177160000|2022-05-10 10:06:00|161216.7|161126.7|161216.7|161126.7|161235.1|161145.1|161211.3|161121.3|31
1652177170000|2022-05-10 10:06:10|161216.2|161126.2|161236.9|161146.9|161236.9|161146.9|161216.2|161126.2|33
1652177180000|2022-05-10 10:06:20|161237|161147|161224.3|161134.3|161240.2|161150.2|161211.7|161121.7|20
1652177190000|2022-05-10 10:06:30|161224.5|161134.5|161214.1|161124.1|161224.5|161134.5|161214.1|161124.1|24
1652177200000|2022-05-10 10:06:40|161213.7|161123.7|161216.1|161126.1|161216.8|161126.8|161208.8|161118.8|31
1652177210000|2022-05-10 10:06:50|161218.7|161128.7|161206.8|161116.8|161218.7|161128.7|161206.6|161116.6|27
1652177220000|2022-05-10 10:07:00|161206.9|161116.9|161226.3|161136.3|161226.3|161136.3|161205.3|161115.3|32
1652177230000|2022-05-10 10:07:10|161223.6|161133.6|161223.8|161133.8|161229.2|161139.2|161223.3|161133.3|27
1652177240000|2022-05-10 10:07:20|161225.4|161135.4|161223.5|161133.5|161226.8|161136.8|161223.5|161133.5|25
1652177250000|2022-05-10 10:07:30|161225.1|161135.1|161213.5|161123.5|161229|161139|161213.5|161123.5|15
1652177260000|2022-05-10 10:07:40|161208.3|161118.3|161210.2|161120.2|161213.1|161123.1|161205.4|161115.4|33
1652177270000|2022-05-10 10:07:50|161209.7|161119.7|161212.9|161122.9|161213.3|161123.3|161209|161119|29
1652177280000|2022-05-10 10:08:00|161212.5|161122.5|161217.4|161127.4|161217.4|161127.4|161212.2|161122.2|15
1652177290000|2022-05-10 10:08:10|161216.4|161126.4|161195.3|161105.3|161216.9|161126.9|161184.9|161094.9|33
1652177300000|2022-05-10 10:08:20|161196.1|161106.1|161209.2|161119.2|161209.4|161119.4|161193.1|161103.1|33
1652177310000|2022-05-10 10:08:30|161208.5|161118.5|161205|161115|161209.4|161119.4|161203.5|161113.5|21
1652177320000|2022-05-10 10:08:40|161207|161117|161203.5|161113.5|161207|161117|161203.4|161113.4|18
1652177330000|2022-05-10 10:08:50|161205.8|161115.8|161240.8|161150.8|161241.7|161151.7|161202.4|161112.4|35
1652177340000|2022-05-10 10:09:00|161242.1|161152.1|161258.4|161168.4|161268.4|161178.4|161240.4|161150.4|40
1652177350000|2022-05-10 10:09:10|161257.5|161167.5|161267.4|161177.4|161267.5|161177.5|161257.2|161167.2|25
1652177360000|2022-05-10 10:09:20|161268.7|161178.7|161255.8|161165.8|161269|161179|161254.2|161164.2|24
1652177370000|2022-05-10 10:09:30|161261.9|161171.9|161265.7|161175.7|161271.3|161181.3|161261.9|161171.9|21
1652177380000|2022-05-10 10:09:40|161257.6|161167.6|161233.7|161143.7|161261.6|161171.6|161227.9|161137.9|32
1652177390000|2022-05-10 10:09:50|161236.1|161146.1|161281.2|161191.2|161285|161195|161234.4|161144.4|32
1652177400000|2022-05-10 10:10:00|161278.4|161188.4|161279.3|161189.3|161279.3|161189.3|161257.4|161167.4|34
1652177410000|2022-05-10 10:10:10|161272.3|161182.3|161279.1|161189.1|161281.1|161191.1|161272.3|161182.3|29
1652177420000|2022-05-10 10:10:20|161279.3|161189.3|161280.6|161190.6|161283.2|161193.2|161276.9|161186.9|27
1652177430000|2022-05-10 10:10:30|161279.9|161189.9|161284.3|161194.3|161284.3|161194.3|161278.8|161188.8|19
1652177440000|2022-05-10 10:10:40|161286.8|161196.8|161235.9|161145.9|161287.5|161197.5|161235.9|161145.9|27
1652177450000|2022-05-10 10:10:50|161238.9|161148.9|161257.1|161167.1|161257.1|161167.1|161234.3|161144.3|31
1652177460000|2022-05-10 10:11:00|161263.5|161173.5|161268.7|161178.7|161270.6|161180.6|161263.5|161173.5|33
1652177470000|2022-05-10 10:11:10|161270.9|161180.9|161283.5|161193.5|161286.5|161196.5|161270.9|161180.9|35
1652177480000|2022-05-10 10:11:20|161287.1|161197.1|161288.6|161198.6|161290.2|161200.2|161283|161193|28
1652177490000|2022-05-10 10:11:30|161289.9|161199.9|161287.1|161197.1|161290.4|161200.4|161286.8|161196.8|32
1652177500000|2022-05-10 10:11:40|161286.6|161196.6|161286.8|161196.8|161293.2|161203.2|161276.9|161186.9|24
1652177510000|2022-05-10 10:11:50|161286.7|161196.7|161288.1|161198.1|161304.6|161214.6|161283.5|161193.5|32
1652177520000|2022-05-10 10:12:00|161288.8|161198.8|161280.5|161190.5|161290.4|161200.4|161266.3|161176.3|30
1652177530000|2022-05-10 10:12:10|161277|161187|161277.2|161187.2|161285.3|161195.3|161277|161187|34
1652177540000|2022-05-10 10:12:20|161281.6|161191.6|161284|161194|161288.7|161198.7|161280.5|161190.5|35
1652177550000|2022-05-10 10:12:30|161282.3|161192.3|161289.5|161199.5|161296.3|161206.3|161280|161190|33
1652177560000|2022-05-10 10:12:40|161288.1|161198.1|161285.9|161195.9|161288.1|161198.1|161275|161185|31
1652177570000|2022-05-10 10:12:50|161282|161192|161298|161208|161298|161208|161268.6|161178.6|35
1652177580000|2022-05-10 10:13:00|161296.7|161206.7|161287.5|161197.5|161309.8|161219.8|161283.4|161193.4|32
1652177590000|2022-05-10 10:13:10|161288.7|161198.7|161263.3|161173.3|161291.3|161201.3|161254.3|161164.3|35
1652177600000|2022-05-10 10:13:20|161258.4|161168.4|161258.8|161168.8|161268.5|161178.5|161251.6|161161.6|39
1652177610000|2022-05-10 10:13:30|161263.4|161173.4|161277.2|161187.2|161280.3|161190.3|161263.4|161173.4|36
1652177620000|2022-05-10 10:13:40|161274.1|161184.1|161278.9|161188.9|161281.7|161191.7|161273.3|161183.3|27
1652177630000|2022-05-10 10:13:50|161279.2|161189.2|161283.1|161193.1|161283.2|161193.2|161277.3|161187.3|27
1652177640000|2022-05-10 10:14:00|161283.4|161193.4|161284.5|161194.5|161296.1|161206.1|161279.5|161189.5|36
1652177650000|2022-05-10 10:14:10|161282.7|161192.7|161280|161190|161289.3|161199.3|161280|161190|33
1652177660000|2022-05-10 10:14:20|161284.5|161194.5|161307|161217|161314.9|161224.9|161277|161187|33
1652177670000|2022-05-10 10:14:30|161305.6|161215.6|161307.6|161217.6|161309.7|161219.7|161304.2|161214.2|14
1652177680000|2022-05-10 10:14:40|161307.1|161217.1|161302.8|161212.8|161307.7|161217.7|161288.1|161198.1|27
1652177690000|2022-05-10 10:14:50|161304.1|161214.1|161292.2|161202.2|161312.3|161222.3|161291.2|161201.2|33
1652177700000|2022-05-10 10:15:00|161293.8|161203.8|161295.6|161205.6|161298.8|161208.8|161286.3|161196.3|26
1652177710000|2022-05-10 10:15:10|161295.7|161205.7|161295.3|161205.3|161306.6|161216.6|161295|161205|26
1652177720000|2022-05-10 10:15:20|161297.5|161207.5|161293.8|161203.8|161298|161208|161292.8|161202.8|16
1652177730000|2022-05-10 10:15:30|161292.4|161202.4|161293.2|161203.2|161297.3|161207.3|161289.7|161199.7|15
1652177740000|2022-05-10 10:15:40|161292.8|161202.8|161279.8|161189.8|161296.5|161206.5|161279.8|161189.8|22
1652177750000|2022-05-10 10:15:50|161292.9|161202.9|161304.3|161214.3|161306.9|161216.9|161289.9|161199.9|32
1652177760000|2022-05-10 10:16:00|161302.7|161212.7|161300.2|161210.2|161304.9|161214.9|161299.3|161209.3|25
1652177770000|2022-05-10 10:16:10|161297.7|161207.7|161322|161232|161323.9|161233.9|161295.7|161205.7|30
1652177780000|2022-05-10 10:16:20|161320.2|161230.2|161322.3|161232.3|161324.6|161234.6|161319.1|161229.1|31
1652177790000|2022-05-10 10:16:30|161323.3|161233.3|161355.1|161265.1|161366|161276|161313.6|161223.6|31
1652177800000|2022-05-10 10:16:40|161355.2|161265.2|161353.6|161263.6|161357.8|161267.8|161351.2|161261.2|28
1652177810000|2022-05-10 10:16:50|161353.2|161263.2|161407.3|161317.3|161417|161327|161353.2|161263.2|27
1652177820000|2022-05-10 10:17:00|161404.7|161314.7|161409|161319|161410.3|161320.3|161403.3|161313.3|22
1652177830000|2022-05-10 10:17:10|161409.6|161319.6|161400.8|161310.8|161409.8|161319.8|161390.2|161300.2|27
1652177840000|2022-05-10 10:17:20|161401.7|161311.7|161393|161303|161414.8|161319.6|161385.2|161284.2|34
1652177850000|2022-05-10 10:17:30|161388.3|161298.3|161388.9|161298.9|161409.9|161302.8|161386|161275.2|37
1652177860000|2022-05-10 10:17:40|161392.3|161302.3|161405|161315|161408.3|161318.3|161385|161295|30
1652177870000|2022-05-10 10:17:50|161405.6|161315.6|161412.1|161322.1|161412.5|161322.5|161403.9|161313.9|29
1652177880000|2022-05-10 10:18:00|161411.7|161321.7|161422.3|161332.3|161423.6|161333.6|161410.5|161320.5|31
1652177890000|2022-05-10 10:18:10|161423.4|161333.4|161445.8|161355.8|161476.2|161376.7|161423.4|161333.4|33
1652177900000|2022-05-10 10:18:20|161444.1|161354.1|161462.5|161372.5|161462.5|161372.5|161444.1|161354.1|31
1652177910000|2022-05-10 10:18:30|161462.3|161372.3|161441.2|161351.2|161463.4|161373.4|161441.2|161351.2|33
1652177920000|2022-05-10 10:18:40|161443.1|161353.1|161447.2|161357.2|161463.7|161373.7|161441.6|161351.6|40
1652177930000|2022-05-10 10:18:50|161448.2|161358.2|161432.2|161342.2|161449.8|161359.8|161426|161336|33
1652177940000|2022-05-10 10:19:00|161429.5|161339.5|161387.9|161297.9|161433.1|161343.1|161381.3|161291.3|35
1652177950000|2022-05-10 10:19:10|161386.9|161296.9|161318.7|161228.7|161387.2|161297.2|161318.7|161228.7|35
1652177960000|2022-05-10 10:19:20|161320.7|161230.7|161333|161243|161334.1|161244.1|161317.7|161227.7|38
1652177970000|2022-05-10 10:19:30|161332.6|161242.6|161322.3|161232.3|161332.7|161242.7|161320.7|161230.7|33
1652177980000|2022-05-10 10:19:40|161322.8|161232.8|161333.3|161243.3|161334.4|161244.4|161320|161230|26
1652177990000|2022-05-10 10:19:50|161330.8|161240.8|161331|161241|161343.1|161253.1|161330.8|161240.8|23
1652178000000|2022-05-10 10:20:00|161329.5|161239.5|161291.6|161201.6|161331.9|161241.9|161289.2|161199.2|33
1652178010000|2022-05-10 10:20:10|161293.7|161203.7|161301.9|161211.9|161314.8|161224.8|161288.9|161198.9|35
1652178020000|2022-05-10 10:20:20|161304|161214|161310.1|161220.1|161310.6|161220.6|161299.3|161209.3|25
1652178030000|2022-05-10 10:20:30|161303.1|161213.1|161308.3|161218.3|161310.5|161220.5|161300.9|161210.9|28
1652178040000|2022-05-10 10:20:40|161308.4|161218.4|161312|161222|161340.7|161230.5|161305.1|161209.3|30
1652178050000|2022-05-10 10:20:50|161314.8|161224.8|161318.3|161228.3|161319.4|161229.4|161314.5|161224.5|28
1652178060000|2022-05-10 10:21:00|161318.4|161228.4|161332.9|161242.9|161365.6|161275.6|161318.4|161228.4|30
1652178070000|2022-05-10 10:21:10|161320.5|161230.5|161301.6|161211.6|161322|161232|161292.4|161202.4|36
1652178080000|2022-05-10 10:21:20|161299.3|161209.3|161292|161202|161311.6|161221.6|161290.8|161200.8|34
1652178090000|2022-05-10 10:21:30|161293.4|161203.4|161306.1|161216.1|161311|161221|161293.4|161203.4|30
1652178100000|2022-05-10 10:21:40|161307.3|161217.3|161318.8|161228.8|161321.8|161231.8|161307.3|161217.3|25
1652178110000|2022-05-10 10:21:50|161318.1|161228.1|161318.3|161228.3|161320|161230|161306.2|161216.2|28
1652178120000|2022-05-10 10:22:00|161318.4|161228.4|161330.1|161240.1|161330.1|161240.1|161316.2|161226.2|28
1652178130000|2022-05-10 10:22:10|161329.5|161239.5|161319.4|161229.4|161329.5|161239.5|161318|161228|30
1652178140000|2022-05-10 10:22:20|161320.7|161230.7|161318.7|161228.7|161330.7|161240.7|161318.7|161228.7|31
1652178150000|2022-05-10 10:22:30|161318.8|161228.8|161298.7|161208.7|161323.8|161233.8|161298.2|161208.2|32
1652178160000|2022-05-10 10:22:40|161305.3|161215.3|161327.4|161237.4|161330.8|161240.8|161303.9|161213.9|35
1652178170000|2022-05-10 10:22:50|161329.8|161239.8|161329.2|161239.2|161331|161241|161320.1|161230.1|31
1652178180000|2022-05-10 10:23:00|161328.4|161238.4|161331.3|161241.3|161332.3|161242.3|161324.6|161234.6|30
1652178190000|2022-05-10 10:23:10|161331.4|161241.4|161312.6|161222.6|161331.4|161241.4|161311.5|161221.5|24
1652178200000|2022-05-10 10:23:20|161312.4|161222.4|161317.2|161227.2|161317.5|161227.5|161310.2|161220.2|33
1652178210000|2022-05-10 10:23:30|161317.4|161227.4|161311.6|161221.6|161320.7|161230.7|161310.8|161220.8|26
1652178220000|2022-05-10 10:23:40|161312|161222|161303.3|161213.3|161315.2|161225.2|161302.8|161212.8|22
1652178230000|2022-05-10 10:23:50|161302.7|161212.7|161300.6|161210.6|161302.8|161212.8|161300.2|161210.2|21
1652178240000|2022-05-10 10:24:00|161299.7|161209.7|161303.3|161213.3|161309.9|161219.9|161299.2|161209.2|24
1652178250000|2022-05-10 10:24:10|161303.5|161213.5|161312.5|161222.5|161314.8|161224.8|161302.7|161212.7|22
1652178260000|2022-05-10 10:24:20|161312.4|161222.4|161305.3|161215.3|161314.4|161224.4|161304.4|161214.4|25
1652178270000|2022-05-10 10:24:30|161305.1|161215.1|161311.3|161221.3|161312.2|161222.2|161301.9|161211.9|19
1652178280000|2022-05-10 10:24:40|161309.6|161219.6|161304.3|161214.3|161311.6|161221.6|161303.1|161213.1|16
1652178290000|2022-05-10 10:24:50|161306.1|161216.1|161309.6|161219.6|161316.4|161226.4|161300|161210|29
1652178300000|2022-05-10 10:25:00|161309.2|161219.2|161306.6|161216.6|161311.6|161221.6|161300|161210|31
1652178310000|2022-05-10 10:25:10|161306.1|161216.1|161311|161221|161312.1|161222.1|161299.9|161209.9|19
1652178320000|2022-05-10 10:25:20|161309.7|161219.7|161303|161213|161310.7|161220.7|161302.6|161212.6|23
1652178330000|2022-05-10 10:25:30|161302.6|161212.6|161316.3|161226.3|161317.4|161227.4|161302.5|161212.5|28
1652178340000|2022-05-10 10:25:40|161317|161227|161316.9|161226.9|161322.2|161232.2|161299.8|161209.8|29
1652178350000|2022-05-10 10:25:50|161315.5|161225.5|161313|161223|161318.9|161228.9|161313|161223|26
1652178360000|2022-05-10 10:26:00|161313.2|161223.2|161316.6|161226.6|161317.3|161227.3|161311.2|161221.2|24
1652178370000|2022-05-10 10:26:10|161312.5|161222.5|161309.7|161219.7|161316.3|161226.3|161307.8|161217.8|23
1652178380000|2022-05-10 10:26:20|161311.9|161221.9|161307.7|161217.7|161314.3|161224.3|161306.2|161216.2|26
1652178390000|2022-05-10 10:26:30|161307.6|161217.6|161311.9|161221.9|161313.4|161223.4|161305.9|161215.9|23
1652178400000|2022-05-10 10:26:40|161312.3|161222.3|161303|161213|161312.9|161222.9|161303|161213|25
1652178410000|2022-05-10 10:26:50|161303.3|161213.3|161298.7|161208.7|161303.3|161213.3|161293.7|161203.7|23
1652178420000|2022-05-10 10:27:00|161298.9|161208.9|161304.1|161214.1|161306.1|161216.1|161295.5|161205.5|31
1652178430000|2022-05-10 10:27:10|161303.3|161213.3|161284|161194|161303.3|161213.3|161277.9|161187.9|35
1652178440000|2022-05-10 10:27:20|161283.4|161193.4|161288.2|161198.2|161289.5|161199.5|161283.4|161193.4|27
1652178450000|2022-05-10 10:27:30|161288.5|161198.5|161291.9|161201.9|161298.4|161208.4|161287.1|161197.1|21
1652178460000|2022-05-10 10:27:40|161290.3|161200.3|161286.5|161196.5|161293|161203|161284|161194|26
1652178470000|2022-05-10 10:27:50|161293.4|161203.4|161293.5|161203.5|161296.6|161206.6|161290.4|161200.4|25
1652178480000|2022-05-10 10:28:00|161295|161205|161319.4|161229.4|161322.6|161232.6|161293.2|161203.2|23
1652178490000|2022-05-10 10:28:10|161318.3|161228.3|161312|161222|161322.1|161232.1|161312|161222|26
1652178500000|2022-05-10 10:28:20|161311.9|161221.9|161304|161214|161313.2|161223.2|161299.3|161209.3|25
1652178510000|2022-05-10 10:28:30|161304.2|161214.2|161311.6|161221.6|161313.5|161223.5|161304.2|161214.2|26
1652178520000|2022-05-10 10:28:40|161310.9|161220.9|161306.2|161216.2|161314.6|161224.6|161303.4|161213.4|23
1652178530000|2022-05-10 10:28:50|161305.1|161215.1|161296.5|161206.5|161306.5|161216.5|161296.5|161206.5|26
1652178540000|2022-05-10 10:29:00|161297.7|161207.7|161302.5|161212.5|161309|161219|161294.8|161204.8|26
1652178550000|2022-05-10 10:29:10|161307|161217|161315.1|161225.1|161316.5|161226.5|161304.5|161214.5|26
1652178560000|2022-05-10 10:29:20|161316.5|161226.5|161313.9|161223.9|161320.9|161230.9|161311.5|161221.5|25
1652178570000|2022-05-10 10:29:30|161313|161223|161313.1|161223.1|161315.8|161225.8|161309.7|161219.7|22
1652178580000|2022-05-10 10:29:40|161313.2|161223.2|161316.5|161226.5|161316.8|161226.8|161310.7|161220.7|16
1652178590000|2022-05-10 10:29:50|161316.6|161226.6|161308.8|161218.8|161317.4|161227.4|161307.2|161217.2|17
1652178600000|2022-05-10 10:30:00|161308|161218|161305.6|161215.6|161317|161227|161303.1|161213.1|28
1652178610000|2022-05-10 10:30:10|161305.8|161215.8|161310.6|161220.6|161316.2|161226.2|161304.8|161214.8|18
1652178620000|2022-05-10 10:30:20|161311.6|161221.6|161305.2|161215.2|161323.4|161233.4|161300.7|161210.7|36
1652178630000|2022-05-10 10:30:30|161305.9|161215.9|161321.7|161231.7|161323.7|161233.7|161305.3|161215.3|23
1652178640000|2022-05-10 10:30:40|161320.1|161230.1|161317.8|161227.8|161321.1|161231.1|161317|161227|21
1652178650000|2022-05-10 10:30:50|161317.9|161227.9|161311.5|161221.5|161325.1|161235.1|161310.2|161220.2|23
1652178660000|2022-05-10 10:31:00|161310.8|161220.8|161314.3|161224.3|161319.4|161229.4|161309.6|161219.6|32
1652178670000|2022-05-10 10:31:10|161312.9|161222.9|161311|161221|161312.9|161222.9|161303|161213|19
1652178680000|2022-05-10 10:31:20|161310.4|161220.4|161312.1|161222.1|161315.5|161225.5|161295.9|161205.9|28
1652178690000|2022-05-10 10:31:30|161313.5|161223.5|161310.9|161220.9|161315.1|161225.1|161294.5|161204.5|34
1652178700000|2022-05-10 10:31:40|161309.7|161219.7|161307.1|161217.1|161311.2|161221.2|161298|161208|23
1652178710000|2022-05-10 10:31:50|161308.7|161218.7|161301.5|161211.5|161311.6|161221.6|161301.4|161211.4|26
1652178720000|2022-05-10 10:32:00|161302.6|161212.6|161313.5|161223.5|161315.4|161225.4|161302.6|161212.6|34
1652178730000|2022-05-10 10:32:10|161304.3|161214.3|161276.2|161186.2|161304.3|161214.3|161272.3|161182.3|27
1652178740000|2022-05-10 10:32:20|161257.5|161167.5|161248.1|161158.1|161259.8|161169.8|161245.3|161155.3|30
1652178750000|2022-05-10 10:32:30|161247.3|161157.3|161120|161030|161247.6|161157.6|161109.3|161005.2|33
1652178760000|2022-05-10 10:32:40|161119.1|161029.1|161094.6|161004.6|161137.2|161033.7|161094.5|161000.4|23
1652178770000|2022-05-10 10:32:50|161106|161016|161109.6|161019.6|161129.8|161019.7|161098.6|160998.2|19
1652178780000|2022-05-10 10:33:00|161109.5|161019.5|161147.6|161057.6|161167.9|161061.8|161105.6|161015.6|21
1652178790000|2022-05-10 10:33:10|161151.6|161061.6|161156.6|161066.6|161177.1|161066.6|161147.4|161043.1|19
1652178800000|2022-05-10 10:33:20|161156.1|161066.1|161148|161058|161160|161070|161147.7|161057.7|21
1652178810000|2022-05-10 10:33:30|161148.6|161058.6|161149.9|161059.9|161150.9|161060.9|161144.2|161054.2|25
1652178820000|2022-05-10 10:33:40|161148|161058|161146.5|161056.5|161148.2|161058.2|161144.4|161054.4|25
1652178830000|2022-05-10 10:33:50|161152.7|161062.7|161156.3|161066.3|161160.9|161070.9|161152.5|161062.5|27
1652178840000|2022-05-10 10:34:00|161157|161067|161152.4|161062.4|161163.9|161073.9|161151.5|161061.5|24
1652178850000|2022-05-10 10:34:10|161152.6|161062.6|161161.3|161071.3|161161.3|161071.3|161148.1|161058.1|26
1652178860000|2022-05-10 10:34:20|161160.3|161070.3|161156.1|161066.1|161163.3|161073.3|161145.2|161055.2|25
1652178870000|2022-05-10 10:34:30|161156.8|161066.8|161153.9|161063.9|161159.4|161069.4|161152.9|161062.9|33
1652178880000|2022-05-10 10:34:40|161153.8|161063.8|161159.7|161069.7|161163.3|161073.3|161150.2|161060.2|26
1652178890000|2022-05-10 10:34:50|161160|161070|161148.9|161058.9|161162.2|161072.2|161139.2|161049.2|31
1652178900000|2022-05-10 10:35:00|161150.3|161060.3|161161.7|161031.7|161163.7|161065.5|161143.3|161031.7|23
1652178910000|2022-05-10 10:35:10|161162.5|161032.5|161146.6|161056.6|161170.8|161056.6|161143.9|161022.8|18
1652178920000|2022-05-10 10:35:20|161146.7|161056.7|161150.3|161060.3|161176.1|161064.9|161143.7|161043|18
1652178930000|2022-05-10 10:35:30|161147.1|161057.1|161148.3|161058.3|161152.4|161062.4|161147.1|161057.1|12
1652178940000|2022-05-10 10:35:40|161146.4|161056.4|161132.2|161042.2|161154.5|161064.5|161126.7|161036.7|21
1652178950000|2022-05-10 10:35:50|161135.7|161045.7|161141.4|161051.4|161153.9|161063.9|161135.7|161045.7|13
1652178960000|2022-05-10 10:36:00|161142.5|161052.5|161140.1|161050.1|161163.7|161053.7|161132.1|161033.7|25
1652178970000|2022-05-10 10:36:10|161141|161051|161138.2|161048.2|161148.6|161058.6|161136|161046|23
1652178980000|2022-05-10 10:36:20|161137.8|161047.8|161137.8|161047.8|161139.4|161049.4|161136.3|161046.3|8
1652178990000|2022-05-10 10:36:30|161139.3|161049.3|161147.5|161057.5|161147.8|161057.8|161139.3|161049.3|10
1652179000000|2022-05-10 10:36:40|161146.9|161056.9|161154.9|161064.9|161154.9|161064.9|161143.8|161053.8|20
1652179010000|2022-05-10 10:36:50|161158.3|161068.3|161156.5|161066.5|161160.3|161070.3|161152|161062|27
1652179020000|2022-05-10 10:37:00|161156.1|161066.1|161166.3|161076.3|161183.9|161080|161155|161053.9|32
1652179030000|2022-05-10 10:37:10|161158.7|161068.7|161153.9|161063.9|161161|161071|161129.2|161039.2|31
1652179040000|2022-05-10 10:37:20|161154.6|161064.6|161148.2|161058.2|161154.6|161064.6|161144.7|161054.7|24
1652179050000|2022-05-10 10:37:30|161147.1|161057.1|161152|161062|161163.2|161073.2|161147.1|161057.1|21
1652179060000|2022-05-10 10:37:40|161152.1|161062.1|161165.5|161075.5|161166.6|161076.6|161152.1|161062.1|25
1652179070000|2022-05-10 10:37:50|161164.6|161074.6|161160.2|161070.2|161164.9|161074.9|161157.8|161067.8|22
1652179080000|2022-05-10 10:38:00|161159.4|161069.4|161161.6|161071.6|161161.6|161071.6|161155.4|161065.4|18
1652179090000|2022-05-10 10:38:10|161159.7|161069.7|161153.7|161063.7|161160.3|161070.3|161153.2|161063.2|14
1652179100000|2022-05-10 10:38:20|161154|161064|161148.4|161058.4|161155.8|161065.8|161143.4|161053.4|21
1652179110000|2022-05-10 10:38:30|161148.5|161058.5|161155.7|161065.7|161160.8|161070.8|161144.2|161054.2|13
1652179120000|2022-05-10 10:38:40|161155.8|161065.8|161153.5|161063.5|161158.9|161068.9|161152.2|161062.2|20
1652179130000|2022-05-10 10:38:50|161155.8|161065.8|161161.1|161071.1|161168.3|161078.3|161154|161064|14
1652179140000|2022-05-10 10:39:00|161161.4|161071.4|161158.5|161068.5|161168.6|161078.6|161157.5|161067.5|28
1652179150000|2022-05-10 10:39:10|161158.2|161068.2|161158.5|161068.5|161158.5|161068.5|161153.1|161063.1|21
1652179160000|2022-05-10 10:39:20|161159.3|161069.3|161165.7|161075.7|161165.7|161075.7|161158.5|161068.5|13
1652179170000|2022-05-10 10:39:30|161161.9|161071.9|161163.8|161073.8|161165.1|161075.1|161160|161070|15
1652179180000|2022-05-10 10:39:40|161164.3|161074.3|161164.8|161074.8|161164.8|161074.8|161162.7|161072.7|11
1652179190000|2022-05-10 10:39:50|161165.1|161075.1|161162.3|161072.3|161165.1|161075.1|161161.3|161071.3|15
1652179200000|2022-05-10 10:40:00|161162.9|161072.9|161163.1|161073.1|161167.9|161077.9|161160.1|161070.1|29
1652179210000|2022-05-10 10:40:10|161164.2|161074.2|161159.7|161069.7|161165.7|161075.7|161156.9|161066.9|26
1652179220000|2022-05-10 10:40:20|161157.3|161067.3|161099.4|161009.4|161157.3|161067.3|161093.9|161003.9|36
1652179230000|2022-05-10 10:40:30|161099|161009|161117.9|161027.9|161118.3|161028.3|161098.9|161008.9|30
1652179240000|2022-05-10 10:40:40|161116.7|161026.7|161109.3|161019.3|161121.3|161031.3|161109.3|161019.3|34
1652179250000|2022-05-10 10:40:50|161108.4|161018.4|161108.3|161018.3|161108.5|161018.5|161105.8|161015.8|27
1652179260000|2022-05-10 10:41:00|161107.7|161017.7|161086.5|160996.5|161107.7|161017.7|161083.6|160993.6|34
1652179270000|2022-05-10 10:41:10|161085.2|160995.2|161090.8|161000.8|161095.3|161005.3|161085.1|160995.1|34
1652179280000|2022-05-10 10:41:20|161092.8|161002.8|161083.7|160993.7|161092.9|161002.9|161081|160991|32
1652179290000|2022-05-10 10:41:30|161085.7|160995.7|161066.4|160976.4|161090.1|161000.1|161063.1|160973.1|33
1652179300000|2022-05-10 10:41:40|161065.3|160975.3|161066.7|160976.7|161069.6|160979.6|161059.7|160969.7|33
1652179310000|2022-05-10 10:41:50|161053.9|160963.9|161002.1|160912.1|161053.9|160963.9|160998.2|160908.2|28
1652179320000|2022-05-10 10:42:00|161001.4|160911.4|161015.5|160925.5|161015.5|160925.5|161001.4|160911.4|22
1652179330000|2022-05-10 10:42:10|161014.8|160924.8|160996.9|160906.9|161015.5|160925.5|160995.4|160905.4|27
1652179340000|2022-05-10 10:42:20|160997.9|160907.9|161000.6|160910.6|161002.8|160912.8|160997.9|160907.9|23
1652179350000|2022-05-10 10:42:30|161001.1|160911.1|161002.1|160912.1|161002.1|160912.1|160997.6|160907.6|16
1652179360000|2022-05-10 10:42:40|160998.7|160908.7|161000.5|160910.5|161001|160911|160996.9|160906.9|12
1652179370000|2022-05-10 10:42:50|161001.2|160911.2|160989.5|160899.5|161001.8|160911.8|160984.8|160894.8|19
1652179380000|2022-05-10 10:43:00|160990.3|160900.3|160988.5|160898.5|160997|160907|160987.6|160897.6|28
1652179390000|2022-05-10 10:43:10|160990.4|160900.4|160993.5|160903.5|160994.1|160904.1|160987|160897|21
1652179400000|2022-05-10 10:43:20|160994.6|160904.6|161010.6|160920.6|161018.8|160928.8|160994|160904|29
1652179410000|2022-05-10 10:43:30|161010|160920|161011|160921|161013|160923|161008.7|160918.7|21
1652179420000|2022-05-10 10:43:40|161011.5|160921.5|161003.4|160913.4|161011.7|160921.7|161002.7|160912.7|23
1652179430000|2022-05-10 10:43:50|161004.1|160914.1|161000.3|160910.3|161005.5|160915.5|161000.3|160910.3|22
1652179440000|2022-05-10 10:44:00|161002.1|160912.1|161009.3|160919.3|161015|160925|161001.8|160911.8|29
1652179450000|2022-05-10 10:44:10|161008.5|160918.5|161045.5|160955.5|161046.2|160956.2|161008|160918|21
1652179460000|2022-05-10 10:44:20|161048.8|160958.8|161026.2|160936.2|161049.9|160959.9|161024.1|160934.1|23
1652179470000|2022-05-10 10:44:30|161025.9|160935.9|161006.8|160916.8|161029.3|160939.3|161006.1|160916.1|26
1652179480000|2022-05-10 10:44:40|161006.3|160916.3|160989.6|160899.6|161006.8|160916.8|160986.9|160896.9|32
1652179490000|2022-05-10 10:44:50|160984.7|160894.7|160957.6|160867.6|160984.7|160894.7|160954.3|160864.3|29
1652179500000|2022-05-10 10:45:00|160954.7|160864.7|160958.4|160868.4|160964.9|160874.9|160954.7|160864.7|27
1652179510000|2022-05-10 10:45:10|160958.2|160868.2|160943.8|160853.8|160958.2|160868.2|160941.1|160851.1|28
1652179520000|2022-05-10 10:45:20|160947|160857|160956.9|160866.9|160957.8|160867.8|160947|160857|25
1652179530000|2022-05-10 10:45:30|160955.3|160865.3|160958.7|160868.7|160959.7|160869.7|160953.3|160863.3|28
1652179540000|2022-05-10 10:45:40|160958.3|160868.3|160957.1|160867.1|160959.9|160869.9|160953.7|160863.7|22
1652179550000|2022-05-10 10:45:50|160957.5|160867.5|160949.4|160859.4|160959.8|160869.8|160949.3|160859.3|28
1652179560000|2022-05-10 10:46:00|160949.3|160859.3|160955.6|160865.6|160958.8|160868.8|160945.1|160855.1|31
1652179570000|2022-05-10 10:46:10|160953.6|160863.6|160955.8|160865.8|160957.6|160867.6|160950.4|160860.4|28
1652179580000|2022-05-10 10:46:20|160956.2|160866.2|160960.7|160870.7|160961.7|160871.7|160953.7|160863.7|28
1652179590000|2022-05-10 10:46:30|160961.7|160871.7|160977.6|160887.6|160990.4|160900.4|160961.7|160871.7|32
1652179600000|2022-05-10 10:46:40|160977.3|160887.3|160969.4|160879.4|160981.5|160891.5|160966.7|160876.7|25
1652179610000|2022-05-10 10:46:50|160970.1|160880.1|160969.9|160879.9|160972.4|160882.4|160966.8|160876.8|20
1652179620000|2022-05-10 10:47:00|160970.9|160880.9|160973.4|160883.4|160973.4|160883.4|160970.1|160880.1|16
1652179630000|2022-05-10 10:47:10|160973.6|160883.6|160977|160887|160984.3|160894.3|160968.3|160878.3|19
1652179640000|2022-05-10 10:47:20|160982.9|160892.9|160979.9|160889.9|160985.2|160895.2|160961|160871|14
1652179650000|2022-05-10 10:47:30|160981.3|160891.3|160980.5|160890.5|160985.5|160895.5|160978.2|160888.2|17
1652179660000|2022-05-10 10:47:40|160982.9|160892.9|160975.3|160885.3|160985.3|160895.3|160975.3|160885.3|18
1652179670000|2022-05-10 10:47:50|160976.6|160886.6|160974.4|160884.4|160983|160893|160974.1|160884.1|22
1652179680000|2022-05-10 10:48:00|160975.2|160885.2|160977.2|160887.2|160977.7|160887.7|160971.6|160881.6|12
1652179690000|2022-05-10 10:48:10|160974.9|160884.9|160971.3|160881.3|160978.2|160888.2|160970.6|160880.6|16
1652179700000|2022-05-10 10:48:20|160971.9|160881.9|160971.4|160881.4|160975.2|160885.2|160971.4|160881.4|15
1652179710000|2022-05-10 10:48:30|160970.3|160880.3|160973.6|160883.6|160973.6|160883.6|160970.3|160880.3|23
1652179720000|2022-05-10 10:48:40|160973.5|160883.5|160976.3|160886.3|160976.3|160886.3|160973.3|160883.3|18
1652179730000|2022-05-10 10:48:50|160974.2|160884.2|160982.4|160892.4|160982.6|160892.6|160967.9|160877.9|23
1652179740000|2022-05-10 10:49:00|160982.8|160892.8|160983.1|160893.1|160983.7|160893.7|160980.6|160890.6|15
1652179750000|2022-05-10 10:49:10|160981.8|160891.8|160990.2|160900.2|160999.6|160909.6|160981.2|160891.2|19
1652179760000|2022-05-10 10:49:20|160991.2|160901.2|160998.1|160908.1|160998.1|160908.1|160979.7|160889.7|22
1652179770000|2022-05-10 10:49:30|160991.2|160901.2|160991.1|160901.1|160993.5|160903.5|160989|160899|24
1652179780000|2022-05-10 10:49:40|160992.8|160902.8|160992.2|160902.2|160996.1|160906.1|160990.6|160900.6|22
1652179790000|2022-05-10 10:49:50|160991.6|160901.6|160998.2|160908.2|160998.5|160908.5|160991.6|160901.6|13
1652179800000|2022-05-10 10:50:00|160996.4|160906.4|160991.1|160901.1|160997.4|160907.4|160991.1|160901.1|21
1652179810000|2022-05-10 10:50:10|160991|160901|160984.7|160894.7|160992.2|160902.2|160983.6|160893.6|14
1652179820000|2022-05-10 10:50:20|160982.8|160892.8|160991.1|160901.1|160996.1|160906.1|160982.8|160892.8|18
1652179830000|2022-05-10 10:50:30|160993.3|160903.3|160994.5|160904.5|161003.8|160913.8|160988.6|160898.6|27
1652179840000|2022-05-10 10:50:40|160994.6|160904.6|160996.3|160906.3|160997.2|160907.2|160991.7|160901.7|20
1652179850000|2022-05-10 10:50:50|161008.8|160918.8|161101|161011|161102|161012|161008.8|160918.8|40
1652179860000|2022-05-10 10:51:00|161116.3|161026.3|161125.9|161035.9|161137.1|161047.1|161116.3|161026.3|36
1652179870000|2022-05-10 10:51:10|161126.3|161036.3|161131.6|161041.6|161131.6|161041.6|161125.2|161035.2|32
1652179880000|2022-05-10 10:51:20|161128.8|161038.8|161129.2|161039.2|161129.4|161039.4|161122.2|161032.2|32
1652179890000|2022-05-10 10:51:30|161129.3|161039.3|161127.6|161037.6|161131.7|161041.7|161125.4|161035.4|29
1652179900000|2022-05-10 10:51:40|161127.2|161037.2|161211.3|161121.3|161215.4|161125.4|161127.2|161037.2|36
1652179910000|2022-05-10 10:51:50|161211|161121|161223.3|161133.3|161229.4|161139.4|161210.7|161120.7|40
1652179920000|2022-05-10 10:52:00|161224.3|161134.3|161222.8|161132.8|161226.3|161136.3|161221.4|161131.4|27
1652179930000|2022-05-10 10:52:10|161222.9|161132.9|161222.2|161132.2|161224.8|161134.8|161220.2|161130.2|25
1652179940000|2022-05-10 10:52:20|161222.3|161132.3|161220.7|161130.7|161222.3|161132.3|161217.6|161127.6|17
1652179950000|2022-05-10 10:52:30|161220.6|161130.6|161219.3|161129.3|161224.4|161134.4|161213.5|161123.5|27
1652179960000|2022-05-10 10:52:40|161223.4|161133.4|161251.8|161161.8|161255.3|161165.3|161223.2|161133.2|29
1652179970000|2022-05-10 10:52:50|161249.9|161159.9|161259|161169|161283.5|161193.5|161249.9|161159.9|37
1652179980000|2022-05-10 10:53:00|161259.5|161169.5|161256.4|161166.4|161262.6|161172.6|161254.5|161164.5|26
1652179990000|2022-05-10 10:53:10|161256.2|161166.2|161261.9|161171.9|161263.2|161173.2|161250.7|161160.7|29
1652180000000|2022-05-10 10:53:20|161264.9|161174.9|161262.9|161172.9|161266.8|161176.8|161260.2|161170.2|24
1652180010000|2022-05-10 10:53:30|161262.5|161172.5|161265.8|161175.8|161266|161176|161259.4|161169.4|23
1652180020000|2022-05-10 10:53:40|161267|161177|161264|161174|161314.5|161224.5|161262.5|161172.5|37
1652180030000|2022-05-10 10:53:50|161263.8|161173.8|161266.7|161176.7|161268.9|161178.9|161260|161170|34
1652180040000|2022-05-10 10:54:00|161265.4|161175.4|161267|161177|161270.4|161180.4|161263.7|161173.7|32
1652180050000|2022-05-10 10:54:10|161270.6|161180.6|161261.6|161171.6|161275.2|161185.2|161261.6|161171.6|30
1652180060000|2022-05-10 10:54:20|161252.7|161162.7|161285.8|161195.8|161288.6|161198.6|161248.7|161158.7|34
1652180070000|2022-05-10 10:54:30|161281.5|161191.5|161267.2|161177.2|161289.1|161199.1|161261.3|161171.3|35
1652180080000|2022-05-10 10:54:40|161265.6|161175.6|161270.7|161180.7|161272.1|161182.1|161263.5|161173.5|29
1652180090000|2022-05-10 10:54:50|161268.5|161178.5|161298.6|161208.6|161299.6|161209.6|161268.1|161178.1|34
1652180100000|2022-05-10 10:55:00|161301|161211|161250.9|161160.9|161304.5|161214.5|161248|161158|39
1652180110000|2022-05-10 10:55:10|161249|161159|161262.7|161172.7|161264.1|161174.1|161248.5|161158.5|35
1652180120000|2022-05-10 10:55:20|161263.7|161173.7|161262.9|161172.9|161267.5|161177.5|161262.8|161172.8|25
1652180130000|2022-05-10 10:55:30|161263.6|161173.6|161288.8|161198.8|161296.3|161206.3|161257.2|161167.2|37
1652180140000|2022-05-10 10:55:40|161291.1|161201.1|161249.5|161159.5|161291.1|161201.1|161246.5|161156.5|34
1652180150000|2022-05-10 10:55:50|161252.1|161162.1|161245.9|161155.9|161252.6|161162.6|161243.2|161153.2|29
1652180160000|2022-05-10 10:56:00|161252.3|161162.3|161262.2|161172.2|161262.4|161172.4|161250.4|161160.4|27
1652180170000|2022-05-10 10:56:10|161258.5|161168.5|161294.8|161204.8|161295.7|161205.7|161252|161162|36
1652180180000|2022-05-10 10:56:20|161298.2|161208.2|161299.9|161209.9|161301.8|161211.8|161297.6|161207.6|35
1652180190000|2022-05-10 10:56:30|161300.2|161210.2|161310.4|161220.4|161330.5|161227.5|161299.9|161198.4|29
1652180200000|2022-05-10 10:56:40|161309.5|161219.5|161310.6|161220.6|161315.1|161225.1|161308.4|161218.4|14
1652180210000|2022-05-10 10:56:50|161309.1|161219.1|161314.2|161224.2|161314.2|161224.2|161307|161217|20
1652180220000|2022-05-10 10:57:00|161314.4|161224.4|161264.4|161174.4|161316.4|161226.4|161252.6|161162.6|34
1652180230000|2022-05-10 10:57:10|161268.2|161178.2|161266|161176|161269.8|161179.8|161260.6|161170.6|29
1652180240000|2022-05-10 10:57:20|161266.3|161176.3|161265.7|161175.7|161270.3|161180.3|161256.3|161166.3|27
1652180250000|2022-05-10 10:57:30|161265.8|161175.8|161266.1|161176.1|161269|161179|161264|161174|22
1652180260000|2022-05-10 10:57:40|161265.1|161175.1|161264.8|161174.8|161266.9|161176.9|161261.5|161171.5|25
1652180270000|2022-05-10 10:57:50|161264.1|161174.1|161261.8|161171.8|161265.8|161175.8|161258.9|161168.9|30
1652180280000|2022-05-10 10:58:00|161264|161174|161263.8|161173.8|161266.7|161176.7|161258.1|161168.1|31
1652180290000|2022-05-10 10:58:10|161269|161179|161274.2|161184.2|161275.8|161185.8|161258.8|161168.8|22
1652180300000|2022-05-10 10:58:20|161275|161185|161298.2|161208.2|161317.7|161214|161269.8|161179.8|35
1652180310000|2022-05-10 10:58:30|161300.3|161210.3|161287.7|161197.7|161300.3|161210.3|161282.1|161192.1|31
1652180320000|2022-05-10 10:58:40|161285.9|161195.9|161289|161199|161297.1|161207.1|161284.6|161194.6|28
1652180330000|2022-05-10 10:58:50|161290.5|161200.5|161284.9|161194.9|161290.5|161200.5|161284.3|161194.3|34
1652180340000|2022-05-10 10:59:00|161286.1|161196.1|161281.7|161191.7|161288.2|161198.2|161272.5|161182.5|29
1652180350000|2022-05-10 10:59:10|161279.9|161189.9|161288.9|161198.9|161288.9|161198.9|161276.9|161186.9|26
1652180360000|2022-05-10 10:59:20|161289.3|161199.3|161286.9|161196.9|161302.7|161202.1|161278.8|161172.7|29
1652180370000|2022-05-10 10:59:30|161293.5|161203.5|161283.8|161193.8|161296.2|161206.2|161280.7|161190.7|24
1652180380000|2022-05-10 10:59:40|161282.3|161192.3|161283.6|161193.6|161290.6|161200.6|161281.8|161191.8|29
1652180390000|2022-05-10 10:59:50|161283.2|161193.2|161291.6|161201.6|161295.2|161205.2|161280.5|161190.5|35
1652180400000|2022-05-10 11:00:00|161287.3|161197.3|161240.9|161150.9|161292.6|161202.6|161240.7|161150.7|29
1652180410000|2022-05-10 11:00:10|161246.8|161156.8|161234.9|161144.9|161247.1|161157.1|161225.3|161135.3|16
1652180420000|2022-05-10 11:00:20|161227.6|161137.6|161232.7|161142.7|161236.2|161146.2|161220.6|161130.6|19
1652180430000|2022-05-10 11:00:30|161231.3|161141.3|161240.7|161150.7|161254.2|161164.2|161231.3|161141.3|35
1652180440000|2022-05-10 11:00:40|161239.8|161149.8|161251.4|161161.4|161257.8|161167.8|161237.6|161147.6|37
1652180450000|2022-05-10 11:00:50|161251.8|161161.8|161264.4|161174.4|161275.7|161185.7|161251.2|161161.2|40
1652180460000|2022-05-10 11:01:00|161267.4|161177.4|161276.7|161186.7|161289.3|161199.3|161267.4|161177.4|34
1652180470000|2022-05-10 11:01:10|161275.7|161185.7|161279.9|161189.9|161289|161199|161266.4|161176.4|33
1652180480000|2022-05-10 11:01:20|161287.5|161197.5|161288.3|161198.3|161290|161200|161280.5|161190.5|20
1652180490000|2022-05-10 11:01:30|161289.6|161199.6|161281|161191|161289.6|161199.6|161280.9|161190.9|23
1652180500000|2022-05-10 11:01:40|161280|161190|161274.8|161184.8|161280.6|161190.6|161257.1|161167.1|31
1652180510000|2022-05-10 11:01:50|161281.2|161191.2|161281.4|161191.4|161288.4|161198.4|161280.6|161190.6|26
1652180520000|2022-05-10 11:02:00|161280.7|161190.7|161282.5|161192.5|161300.8|161210.8|161278.4|161188.4|25
1652180530000|2022-05-10 11:02:10|161282.7|161192.7|161235.1|161145.1|161285.3|161195.3|161234.9|161144.9|32
1652180540000|2022-05-10 11:02:20|161236.1|161146.1|161286.5|161196.5|161289.7|161199.7|161235.5|161145.5|35
1652180550000|2022-05-10 11:02:30|161295.2|161205.2|161270.6|161180.6|161302.5|161212.5|161269.3|161179.3|36
1652180560000|2022-05-10 11:02:40|161266.7|161176.7|161284.1|161194.1|161284.1|161194.1|161266.7|161176.7|34
1652180570000|2022-05-10 11:02:50|161284.7|161194.7|161284.4|161194.4|161284.7|161194.7|161281.4|161191.4|28
1652180580000|2022-05-10 11:03:00|161283.4|161193.4|161297.5|161207.5|161297.5|161207.5|161273.1|161183.1|30
1652180590000|2022-05-10 11:03:10|161298.1|161208.1|161301.9|161211.9|161304|161214|161294|161204|25
1652180600000|2022-05-10 11:03:20|161301.1|161211.1|161295.7|161205.7|161312.3|161222.3|161295.7|161205.7|29
1652180610000|2022-05-10 11:03:30|161295.5|161205.5|161299|161209|161300|161210|161295|161205|20
1652180620000|2022-05-10 11:03:40|161299.7|161209.7|161302.7|161212.7|161303.9|161213.9|161298.6|161208.6|25
1652180630000|2022-05-10 11:03:50|161303|161213|161300|161210|161304.4|161214.4|161288.5|161198.5|27
1652180640000|2022-05-10 11:04:00|161298.7|161208.7|161300.1|161210.1|161300.3|161210.3|161293.3|161203.3|30
1652180650000|2022-05-10 11:04:10|161299.2|161209.2|161291.9|161201.9|161299.2|161209.2|161291.6|161201.6|19
1652180660000|2022-05-10 11:04:20|161291|161201|161296.1|161206.1|161297.4|161207.4|161290.4|161200.4|28
1652180670000|2022-05-10 11:04:30|161294.6|161204.6|161295.7|161205.7|161296.9|161206.9|161294.1|161204.1|23
1652180680000|2022-05-10 11:04:40|161296.1|161206.1|161312.6|161222.6|161314.4|161224.4|161296.1|161206.1|34
1652180690000|2022-05-10 11:04:50|161312.1|161222.1|161306.1|161216.1|161313.6|161223.6|161306.1|161216.1|34
1652180700000|2022-05-10 11:05:00|161308.7|161218.7|161305.2|161215.2|161315|161225|161301.6|161211.6|28
1652180710000|2022-05-10 11:05:10|161305|161215|161307.4|161217.4|161308.8|161218.8|161305|161215|18
1652180720000|2022-05-10 11:05:20|161306.8|161216.8|161307.1|161217.1|161310.8|161220.8|161304.6|161214.6|28
1652180730000|2022-05-10 11:05:30|161305.5|161215.5|161341.2|161251.2|161345|161255|161305.5|161215.5|33
1652180740000|2022-05-10 11:05:40|161343.9|161253.9|161343.7|161253.7|161344.9|161254.9|161328.5|161238.5|37
1652180750000|2022-05-10 11:05:50|161344.2|161254.2|161345.2|161255.2|161345.9|161255.9|161342.2|161252.2|25
1652180760000|2022-05-10 11:06:00|161344.8|161254.8|161336.6|161246.6|161345.8|161255.8|161336.1|161246.1|25
1652180770000|2022-05-10 11:06:10|161335.9|161245.9|161331.2|161241.2|161336.5|161246.5|161325.8|161235.8|35
1652180780000|2022-05-10 11:06:20|161330.1|161240.1|161344.5|161254.5|161345.2|161255.2|161329.7|161239.7|36
1652180790000|2022-05-10 11:06:30|161343.3|161253.3|161342.1|161252.1|161346.4|161256.4|161341.4|161251.4|30
1652180800000|2022-05-10 11:06:40|161343.3|161253.3|161345.5|161255.5|161345.9|161255.9|161341.6|161251.6|27
1652180810000|2022-05-10 11:06:50|161343.6|161253.6|161343.6|161253.6|161345.5|161255.5|161330.5|161240.5|25
1652180820000|2022-05-10 11:07:00|161344|161254|161324.7|161234.7|161344.3|161254.3|161322.3|161232.3|32
1652180830000|2022-05-10 11:07:10|161324.1|161234.1|161314.6|161224.6|161334.2|161244.2|161312.6|161222.6|27
1652180840000|2022-05-10 11:07:20|161314.3|161224.3|161356.4|161266.4|161357.7|161267.7|161312.7|161222.7|18
1652180850000|2022-05-10 11:07:30|161356.3|161266.3|161352.3|161262.3|161356.3|161266.3|161346.8|161256.8|25
1652180860000|2022-05-10 11:07:40|161353.6|161263.6|161393.9|161303.9|161399.9|161309.9|161353.6|161263.6|26
1652180870000|2022-05-10 11:07:50|161393.7|161303.7|161402.5|161312.5|161404.2|161314.2|161388.3|161298.3|21
1652180880000|2022-05-10 11:08:00|161397|161307|161365.3|161275.3|161397.1|161307.1|161365.3|161275.3|20
1652180890000|2022-05-10 11:08:10|161364.1|161274.1|161375.4|161285.4|161375.4|161285.4|161362.3|161272.3|24
1652180900000|2022-05-10 11:08:20|161375.2|161285.2|161382.8|161292.8|161384.3|161294.3|161374.4|161284.4|19
1652180910000|2022-05-10 11:08:30|161382.7|161292.7|161382.4|161292.4|161384.3|161294.3|161382.1|161292.1|13
1652180920000|2022-05-10 11:08:40|161381.5|161291.5|161445.2|161355.2|161445.5|161355.5|161372.2|161282.2|29
1652180930000|2022-05-10 11:08:50|161443.9|161353.9|161433|161343|161444.2|161354.2|161433|161343|32
1652180940000|2022-05-10 11:09:00|161433.9|161343.9|161430.6|161340.6|161439.4|161349.4|161429|161339|22
1652180950000|2022-05-10 11:09:10|161430.8|161340.8|161434.7|161344.7|161437.1|161347.1|161429.4|161339.4|15
1652180960000|2022-05-10 11:09:20|161436.6|161346.6|161408.6|161318.6|161438.1|161348.1|161408.4|161318.4|28
1652180970000|2022-05-10 11:09:30|161409.2|161319.2|161417.9|161327.9|161419.3|161329.3|161407.6|161317.6|21
1652180980000|2022-05-10 11:09:40|161419.5|161329.5|161424.3|161334.3|161432.6|161342.6|161419.5|161329.5|21
1652180990000|2022-05-10 11:09:50|161425.6|161335.6|161443|161353|161443.1|161353.1|161425.6|161335.6|17
1652181000000|2022-05-10 11:10:00|161443.9|161353.9|161442.2|161352.2|161444.8|161354.8|161440.7|161350.7|16
1652181010000|2022-05-10 11:10:10|161442.4|161352.4|161441.7|161351.7|161443.5|161353.5|161441.7|161351.7|11
1652181020000|2022-05-10 11:10:20|161442.4|161352.4|161440.4|161350.4|161442.4|161352.4|161439.7|161349.7|9
1652181030000|2022-05-10 11:10:30|161440.1|161350.1|161439.2|161349.2|161441.2|161351.2|161439.2|161349.2|10
1652181040000|2022-05-10 11:10:40|161442.8|161352.8|161442|161352|161443.4|161353.4|161442|161352|9
1652181050000|2022-05-10 11:10:50|161441.8|161351.8|161440.2|161350.2|161441.8|161351.8|161439.8|161349.8|5
1652181060000|2022-05-10 11:11:00|161440.3|161350.3|161418.1|161328.1|161441.1|161351.1|161416.3|161326.3|26
1652181070000|2022-05-10 11:11:10|161418.3|161328.3|161422.4|161332.4|161425|161335|161418.3|161328.3|21
1652181080000|2022-05-10 11:11:20|161422|161332|161420.5|161330.5|161424.7|161334.7|161420.5|161330.5|14
1652181090000|2022-05-10 11:11:30|161421.7|161331.7|161421.2|161331.2|161423.5|161333.5|161420|161330|17
1652181100000|2022-05-10 11:11:40|161420.9|161330.9|161428.4|161338.4|161428.4|161338.4|161419.5|161329.5|20
1652181110000|2022-05-10 11:11:50|161429.9|161339.9|161438.9|161348.9|161440.8|161350.8|161426.7|161336.7|19
1652181120000|2022-05-10 11:12:00|161440.3|161350.3|161430|161340|161440.4|161350.4|161429.4|161339.4|15
1652181130000|2022-05-10 11:12:10|161430.1|161340.1|161434.4|161344.4|161434.9|161344.9|161430.1|161340.1|18
1652181140000|2022-05-10 11:12:20|161436.3|161346.3|161439.2|161349.2|161439.9|161349.9|161435.2|161345.2|14
1652181150000|2022-05-10 11:12:30|161439.5|161349.5|161437.2|161347.2|161448.4|161358.4|161437.1|161347.1|18
1652181160000|2022-05-10 11:12:40|161436.8|161346.8|161446.1|161356.1|161456.9|161366.9|161436.6|161346.6|16
1652181170000|2022-05-10 11:12:50|161445.1|161355.1|161458.1|161368.1|161458.1|161368.1|161440.1|161350.1|19
1652181180000|2022-05-10 11:13:00|161457.1|161367.1|161447|161357|161457.1|161367.1|161447|161357|18
1652181190000|2022-05-10 11:13:10|161441.3|161351.3|161446.4|161356.4|161448.7|161358.7|161441.3|161351.3|19
1652181200000|2022-05-10 11:13:20|161445.2|161355.2|161454.3|161364.3|161454.3|161364.3|161443.7|161353.7|13
1652181210000|2022-05-10 11:13:30|161454.4|161364.4|161440.4|161350.4|161459.7|161369.7|161435.4|161345.4|17
1652181220000|2022-05-10 11:13:40|161430.8|161340.8|161434.2|161344.2|161434.5|161344.5|161427.6|161337.6|15
1652181230000|2022-05-10 11:13:50|161421.5|161331.5|161448.9|161358.9|161450.2|161360.2|161421.5|161331.5|19
1652181240000|2022-05-10 11:14:00|161449.2|161359.2|161448.9|161358.9|161449.7|161359.7|161448.6|161358.6|10
1652181250000|2022-05-10 11:14:10|161448.6|161358.6|161448.2|161358.2|161451.9|161361.9|161448.2|161358.2|10
1652181260000|2022-05-10 11:14:20|161448.6|161358.6|161442|161352|161448.6|161358.6|161441.8|161351.8|14
1652181270000|2022-05-10 11:14:30|161440.7|161350.7|161441.3|161351.3|161443.6|161353.6|161440.7|161350.7|8
1652181280000|2022-05-10 11:14:40|161442|161352|161446.3|161356.3|161446.3|161356.3|161441.8|161351.8|16
1652181290000|2022-05-10 11:14:50|161446.5|161356.5|161439.6|161349.6|161447.9|161357.9|161439.5|161349.5|18
1652181300000|2022-05-10 11:15:00|161439.2|161349.2|161446.9|161356.9|161449.5|161359.5|161438.5|161348.5|14
1652181310000|2022-05-10 11:15:10|161447.5|161357.5|161445.1|161355.1|161447.5|161357.5|161444.4|161354.4|19
1652181320000|2022-05-10 11:15:20|161444.8|161354.8|161448.8|161358.8|161449.6|161359.6|161444.8|161354.8|11
1652181330000|2022-05-10 11:15:30|161449.3|161359.3|161450.2|161360.2|161450.8|161360.8|161448.5|161358.5|14
1652181340000|2022-05-10 11:15:40|161450.7|161360.7|161485.4|161395.4|161499.2|161409.2|161450.7|161360.7|35
1652181350000|2022-05-10 11:15:50|161486|161396|161477.3|161387.3|161486|161396|161472.1|161382.1|22
1652181360000|2022-05-10 11:16:00|161477.2|161387.2|161477.7|161387.7|161485|161395|161476.6|161386.6|20
1652181370000|2022-05-10 11:16:10|161478|161388|161475.5|161385.5|161491.7|161401.7|161470.3|161380.3|19
1652181380000|2022-05-10 11:16:20|161477.1|161387.1|161475.9|161385.9|161484.8|161394.8|161475.9|161385.9|20
1652181390000|2022-05-10 11:16:30|161476.6|161386.6|161485.8|161395.8|161486.3|161396.3|161476.6|161386.6|12
1652181400000|2022-05-10 11:16:40|161484.5|161394.5|161480|161390|161485.2|161395.2|161475.5|161385.5|20
1652181410000|2022-05-10 11:16:50|161477.7|161387.7|161479|161389|161479.7|161389.7|161476.3|161386.3|20
1652181420000|2022-05-10 11:17:00|161478.8|161388.8|161477.9|161387.9|161479|161389|161477.3|161387.3|15
1652181430000|2022-05-10 11:17:10|161474.6|161384.6|161439.7|161349.7|161474.6|161384.6|161436.9|161346.9|34
1652181440000|2022-05-10 11:17:20|161439.8|161349.8|161435.1|161345.1|161440.2|161350.2|161434.1|161344.1|25
1652181450000|2022-05-10 11:17:30|161437.1|161347.1|161437.7|161347.7|161441.5|161351.5|161434.9|161344.9|28
1652181460000|2022-05-10 11:17:40|161443.4|161353.4|161442.6|161352.6|161443.8|161353.8|161436.4|161346.4|22
1652181470000|2022-05-10 11:17:50|161442.4|161352.4|161466.3|161376.3|161467.5|161377.5|161438.5|161348.5|27
1652181480000|2022-05-10 11:18:00|161463|161373|161483.8|161393.8|161492.1|161402.1|161463|161373|38
1652181490000|2022-05-10 11:18:10|161482.2|161392.2|161523.2|161433.2|161523.2|161433.2|161482.2|161392.2|37
1652181500000|2022-05-10 11:18:20|161522|161432|161519.2|161429.2|161522|161432|161512.6|161422.6|37
1652181510000|2022-05-10 11:18:30|161519.3|161429.3|161529.1|161439.1|161533.5|161443.5|161514.3|161424.3|36
1652181520000|2022-05-10 11:18:40|161527.7|161437.7|161526.2|161436.2|161538.7|161448.7|161523.2|161433.2|35
1652181530000|2022-05-10 11:18:50|161525.5|161435.5|161531.3|161441.3|161533.4|161443.4|161525.1|161435.1|33
1652181540000|2022-05-10 11:19:00|161530.9|161440.9|161529.3|161439.3|161533|161443|161529.3|161439.3|29
1652181550000|2022-05-10 11:19:10|161529.4|161439.4|161517.2|161427.2|161530|161440|161511.1|161421.1|25
1652181560000|2022-05-10 11:19:20|161518.8|161428.8|161521|161431|161528|161438|161518.8|161428.8|17
1652181570000|2022-05-10 11:19:30|161500.8|161410.8|161463.9|161373.9|161500.8|161410.8|161456.1|161366.1|26
1652181580000|2022-05-10 11:19:40|161463.3|161373.3|161486.9|161396.9|161490|161400|161460.9|161370.9|30
1652181590000|2022-05-10 11:19:50|161490.2|161400.2|161493.1|161403.1|161494.3|161404.3|161485.3|161395.3|27
1652181600000|2022-05-10 11:20:00|161491.3|161401.3|161492.9|161402.9|161496.5|161406.5|161488.7|161398.7|29
1652181610000|2022-05-10 11:20:10|161496.1|161406.1|161492.6|161402.6|161501.9|161411.9|161492.6|161402.6|31
1652181620000|2022-05-10 11:20:20|161491.6|161401.6|161489|161399|161492|161402|161488|161398|21
1652181630000|2022-05-10 11:20:30|161488.7|161398.7|161470|161380|161488.7|161398.7|161468.4|161378.4|29
1652181640000|2022-05-10 11:20:40|161458.5|161368.5|161497.8|161407.8|161498.6|161408.6|161458.5|161368.5|31
1652181650000|2022-05-10 11:20:50|161498.3|161408.3|161498.7|161408.7|161500.1|161410.1|161492.7|161402.7|24
1652181660000|2022-05-10 11:21:00|161498|161408|161502|161412|161502|161412|161496.6|161406.6|16
1652181670000|2022-05-10 11:21:10|161501.1|161411.1|161492.1|161402.1|161501.1|161411.1|161492.1|161402.1|20
1652181680000|2022-05-10 11:21:20|161491.3|161401.3|161487|161397|161494.5|161404.5|161487|161397|23
1652181690000|2022-05-10 11:21:30|161487.8|161397.8|161508.6|161418.6|161518.4|161421.8|161487.1|161381.2|27
1652181700000|2022-05-10 11:21:40|161506.4|161416.4|161520.3|161430.3|161522.2|161432.2|161503.9|161413.9|28
1652181710000|2022-05-10 11:21:50|161521.5|161431.5|161523.8|161433.8|161523.8|161433.8|161520.5|161430.5|25
1652181720000|2022-05-10 11:22:00|161524.4|161434.4|161526.6|161436.6|161528.6|161438.6|161521.7|161431.7|22
1652181730000|2022-05-10 11:22:10|161525.1|161435.1|161534.8|161444.8|161535.5|161445.5|161522.5|161432.5|32
1652181740000|2022-05-10 11:22:20|161537.3|161447.3|161532.8|161442.8|161538.8|161448.8|161531.6|161441.6|16
1652181750000|2022-05-10 11:22:30|161532|161442|161532.5|161442.5|161535.2|161445.2|161531.6|161441.6|21
1652181760000|2022-05-10 11:22:40|161531.9|161441.9|161530.1|161440.1|161534.1|161444.1|161530.1|161440.1|18
1652181770000|2022-05-10 11:22:50|161529.4|161439.4|161527.8|161437.8|161529.4|161439.4|161527.8|161437.8|12
1652181780000|2022-05-10 11:23:00|161528.8|161438.8|161520.4|161430.4|161529.2|161439.2|161517.3|161427.3|23
1652181790000|2022-05-10 11:23:10|161518.9|161428.9|161518.8|161428.8|161521.4|161431.4|161517.3|161427.3|15
1652181800000|2022-05-10 11:23:20|161519.2|161429.2|161516.6|161426.6|161519.4|161429.4|161516.6|161426.6|7
1652181810000|2022-05-10 11:23:30|161516.1|161426.1|161510.1|161420.1|161520.6|161430.6|161502.7|161412.7|20
1652181820000|2022-05-10 11:23:40|161508.6|161418.6|161481.9|161391.9|161511.9|161421.9|161473.1|161383.1|23
1652181830000|2022-05-10 11:23:50|161483.4|161393.4|161486.5|161396.5|161489.2|161399.2|161483.4|161393.4|24
1652181840000|2022-05-10 11:24:00|161487.8|161397.8|161486.3|161396.3|161492.9|161402.9|161486.3|161396.3|18
1652181850000|2022-05-10 11:24:10|161485.9|161395.9|161515.9|161425.9|161515.9|161425.9|161477.5|161387.5|25
1652181860000|2022-05-10 11:24:20|161511.4|161421.4|161512.1|161422.1|161516.2|161426.2|161507.1|161417.1|24
1652181870000|2022-05-10 11:24:30|161512.3|161422.3|161505.8|161415.8|161516.3|161426.3|161504.7|161414.7|22
1652181880000|2022-05-10 11:24:40|161505.7|161415.7|161511.5|161421.5|161513.2|161423.2|161505.4|161415.4|15
1652181890000|2022-05-10 11:24:50|161507.6|161417.6|161512|161422|161512|161422|161507.6|161417.6|22
1652181900000|2022-05-10 11:25:00|161511|161421|161537.5|161447.5|161541|161451|161510.1|161420.1|22
1652181910000|2022-05-10 11:25:10|161536.9|161446.9|161585.6|161495.6|161587.1|161497.1|161536.2|161446.2|21
1652181920000|2022-05-10 11:25:20|161585.7|161495.7|161571.6|161481.6|161585.7|161495.7|161568.3|161478.3|18
1652181930000|2022-05-10 11:25:30|161570.2|161480.2|161580.5|161490.5|161582.7|161492.7|161565.5|161475.5|12
1652181940000|2022-05-10 11:25:40|161581.4|161491.4|161571.7|161481.7|161581.4|161491.4|161561.1|161471.1|23
1652181950000|2022-05-10 11:25:50|161571.2|161481.2|161577.7|161487.7|161577.7|161487.7|161571.2|161481.2|13
1652181960000|2022-05-10 11:26:00|161575.2|161485.2|161571.8|161481.8|161576.2|161486.2|161554.5|161464.5|20
1652181970000|2022-05-10 11:26:10|161564.4|161474.4|161560.4|161470.4|161572.8|161482.8|161560.4|161470.4|29
1652181980000|2022-05-10 11:26:20|161565.1|161475.1|161566.6|161476.6|161567.8|161477.8|161563.7|161473.7|14
1652181990000|2022-05-10 11:26:30|161566.4|161476.4|161564.8|161474.8|161568.3|161478.3|161564.7|161474.7|8
1652182000000|2022-05-10 11:26:40|161564.6|161474.6|161557.9|161467.9|161568.1|161478.1|161557.9|161467.9|15
1652182010000|2022-05-10 11:26:50|161559.2|161469.2|161562.7|161472.7|161563|161473|161551.8|161461.8|15
1652182020000|2022-05-10 11:27:00|161561.3|161471.3|161558.6|161468.6|161561.8|161471.8|161558.4|161468.4|12
1652182030000|2022-05-10 11:27:10|161557.9|161467.9|161562.5|161472.5|161562.5|161472.5|161557.2|161467.2|9
1652182040000|2022-05-10 11:27:20|161560.4|161470.4|161552|161462|161560.4|161470.4|161542.3|161452.3|25
1652182050000|2022-05-10 11:27:30|161551.8|161461.8|161552.6|161462.6|161557.3|161467.3|161551.8|161461.8|25
1652182060000|2022-05-10 11:27:40|161554|161464|161555.2|161465.2|161555.2|161465.2|161549.4|161459.4|16
1652182070000|2022-05-10 11:27:50|161554.6|161464.6|161546.7|161456.7|161554.9|161464.9|161544.4|161454.4|12
1652182080000|2022-05-10 11:28:00|161545.5|161455.5|161538.2|161448.2|161549.9|161459.9|161533.3|161443.3|27
1652182090000|2022-05-10 11:28:10|161537.3|161447.3|161528.1|161438.1|161541.2|161451.2|161526.7|161436.7|27
1652182100000|2022-05-10 11:28:20|161528.8|161438.8|161495.5|161405.5|161532.6|161442.6|161492.9|161402.9|29
1652182110000|2022-05-10 11:28:30|161494|161404|161492.5|161402.5|161496.6|161406.6|161491.5|161401.5|22
1652182120000|2022-05-10 11:28:40|161493.3|161403.3|161495.4|161405.4|161496.7|161406.7|161492.7|161402.7|22
1652182130000|2022-05-10 11:28:50|161495.5|161405.5|161480.7|161390.7|161495.8|161405.8|161480.6|161390.6|20
1652182140000|2022-05-10 11:29:00|161480.6|161390.6|161489.4|161399.4|161490|161400|161480.6|161390.6|22
1652182150000|2022-05-10 11:29:10|161489.5|161399.5|161491|161401|161498|161408|161489.5|161399.5|26
1652182160000|2022-05-10 11:29:20|161491.6|161401.6|161505|161415|161529.7|161439.7|161490|161400|15
1652182170000|2022-05-10 11:29:30|161506.9|161416.9|161483.6|161393.6|161507|161417|161479.4|161389.4|32
1652182180000|2022-05-10 11:29:40|161482.7|161392.7|161444.1|161354.1|161487.6|161397.6|161441|161351|38
1652182190000|2022-05-10 11:29:50|161442.8|161352.8|161444.8|161354.8|161445.2|161355.2|161431.8|161341.8|36
1652182200000|2022-05-10 11:30:00|161447.6|161357.6|161436.3|161346.3|161447.6|161357.6|161431.7|161341.7|29
1652182210000|2022-05-10 11:30:10|161436.7|161346.7|161477.5|161387.5|161480.8|161390.8|161436.7|161346.7|31
1652182220000|2022-05-10 11:30:20|161477.9|161387.9|161474.7|161384.7|161480.8|161390.8|161474.3|161384.3|24
1652182230000|2022-05-10 11:30:30|161474.5|161384.5|161475.2|161385.2|161476.1|161386.1|161472.3|161382.3|21
1652182240000|2022-05-10 11:30:40|161473.8|161383.8|161473.7|161383.7|161475.6|161385.6|161470.5|161380.5|22
1652182250000|2022-05-10 11:30:50|161473.6|161383.6|161476.9|161386.9|161477.9|161387.9|161472.8|161382.8|26
1652182260000|2022-05-10 11:31:00|161476|161386|161474.4|161384.4|161476|161386|161474.1|161384.1|17
1652182270000|2022-05-10 11:31:10|161474.2|161384.2|161410.6|161320.6|161474.3|161384.3|161399.2|161309.2|26
1652182280000|2022-05-10 11:31:20|161411.4|161321.4|161413|161323|161414.8|161324.8|161408.3|161318.3|31
1652182290000|2022-05-10 11:31:30|161413.7|161323.7|161389.2|161299.2|161414|161324|161382.7|161292.7|35
1652182300000|2022-05-10 11:31:40|161388.9|161298.9|161392.1|161302.1|161393.5|161303.5|161377.9|161287.9|36
1652182310000|2022-05-10 11:31:50|161393.1|161303.1|161391.4|161301.4|161395.5|161305.5|161384.2|161294.2|33
1652182320000|2022-05-10 11:32:00|161392.1|161302.1|161397.4|161307.4|161399.7|161309.7|161390.8|161300.8|27
1652182330000|2022-05-10 11:32:10|161397.8|161307.8|161392.5|161302.5|161398.4|161308.4|161392.5|161302.5|19
1652182340000|2022-05-10 11:32:20|161392|161302|161399.6|161309.6|161399.6|161309.6|161391.8|161301.8|28
1652182350000|2022-05-10 11:32:30|161397.4|161307.4|161385.8|161295.8|161397.4|161307.4|161383.7|161293.7|33
1652182360000|2022-05-10 11:32:40|161385.7|161295.7|161385.8|161295.8|161390.8|161300.8|161383.5|161293.5|26
1652182370000|2022-05-10 11:32:50|161385.9|161295.9|161391.4|161301.4|161393.1|161303.1|161383.9|161293.9|27
1652182380000|2022-05-10 11:33:00|161391.5|161301.5|161369.4|161279.4|161392.4|161302.4|161369.4|161279.4|29
1652182390000|2022-05-10 11:33:10|161370.3|161280.3|161372.8|161282.8|161378.7|161288.7|161365.7|161275.7|36
1652182400000|2022-05-10 11:33:20|161371.8|161281.8|161319.3|161229.3|161373.8|161283.8|161312.5|161222.5|36
1652182410000|2022-05-10 11:33:30|161321.5|161231.5|161344.2|161254.2|161350.5|161260.5|161315.8|161225.8|35
1652182420000|2022-05-10 11:33:40|161346.9|161256.9|161337.8|161247.8|161352.6|161262.6|161337.8|161247.8|32
1652182430000|2022-05-10 11:33:50|161337.9|161247.9|161340.2|161250.2|161343.7|161253.7|161337.9|161247.9|33
1652182440000|2022-05-10 11:34:00|161340.4|161250.4|161324.1|161234.1|161340.6|161250.6|161320|161230|37
1652182450000|2022-05-10 11:34:10|161325|161235|161325.2|161235.2|161327|161237|161322.3|161232.3|37
1652182460000|2022-05-10 11:34:20|161325|161235|161327.7|161237.7|161327.9|161237.9|161323.3|161233.3|31
1652182470000|2022-05-10 11:34:30|161328.5|161238.5|161339.1|161249.1|161340.4|161250.4|161325.1|161235.1|33
1652182480000|2022-05-10 11:34:40|161344.2|161254.2|161384.1|161294.1|161384.1|161294.1|161340.7|161250.7|39
1652182490000|2022-05-10 11:34:50|161378.6|161288.6|161414.2|161324.2|161434.7|161344.7|161378.6|161288.6|35
1652182500000|2022-05-10 11:35:00|161414.4|161324.4|161413|161323|161414.4|161324.4|161412.3|161322.3|20
1652182510000|2022-05-10 11:35:10|161413.3|161323.3|161403.8|161313.8|161414|161324|161401.1|161311.1|23
1652182520000|2022-05-10 11:35:20|161407.3|161317.3|161406.1|161316.1|161409.8|161319.8|161403.9|161313.9|27
1652182530000|2022-05-10 11:35:30|161406.3|161316.3|161402.6|161312.6|161406.3|161316.3|161399.4|161309.4|25
1652182540000|2022-05-10 11:35:40|161402|161312|161402.3|161312.3|161403.6|161313.6|161399.5|161309.5|20
1652182550000|2022-05-10 11:35:50|161400.4|161310.4|161400.6|161310.6|161406.8|161316.8|161398.9|161308.9|19
1652182560000|2022-05-10 11:36:00|161399.7|161309.7|161397.2|161307.2|161401.9|161311.9|161396.4|161306.4|31
1652182570000|2022-05-10 11:36:10|161397.1|161307.1|161402.5|161312.5|161403.4|161313.4|161397.1|161307.1|19
1652182580000|2022-05-10 11:36:20|161402|161312|161404.9|161314.9|161409.6|161319.6|161401.9|161311.9|32
1652182590000|2022-05-10 11:36:30|161406.2|161316.2|161415.5|161325.5|161416.6|161326.6|161406.2|161316.2|29
1652182600000|2022-05-10 11:36:40|161416.5|161326.5|161415.8|161325.8|161416.7|161326.7|161415.7|161325.7|21
1652182610000|2022-05-10 11:36:50|161416.2|161326.2|161419.4|161329.4|161419.4|161329.4|161416.1|161326.1|21
1652182620000|2022-05-10 11:37:00|161418.4|161328.4|161419.6|161329.6|161421.2|161331.2|161415.9|161325.9|25
1652182630000|2022-05-10 11:37:10|161420|161330|161494.4|161404.4|161499.1|161409.1|161419.4|161329.4|35
1652182640000|2022-05-10 11:37:20|161493|161403|161493.6|161403.6|161497.8|161407.8|161493|161403|29
1652182650000|2022-05-10 11:37:30|161493.2|161403.2|161489.9|161399.9|161494.7|161404.7|161488.4|161398.4|24
1652182660000|2022-05-10 11:37:40|161489.8|161399.8|161493.4|161403.4|161498.9|161408.9|161489.1|161399.1|30
1652182670000|2022-05-10 11:37:50|161493.1|161403.1|161495.8|161405.8|161495.8|161405.8|161491.5|161401.5|24
1652182680000|2022-05-10 11:38:00|161503.5|161413.5|161436|161346|161503.5|161413.5|161427|161337|36
1652182690000|2022-05-10 11:38:10|161433.2|161343.2|161431.1|161341.1|161436.8|161346.8|161430.9|161340.9|37
1652182700000|2022-05-10 11:38:20|161430.6|161340.6|161435.5|161345.5|161437.5|161347.5|161430.6|161340.6|37
1652182710000|2022-05-10 11:38:30|161435.7|161345.7|161447.6|161357.6|161448.2|161358.2|161434.8|161344.8|37
1652182720000|2022-05-10 11:38:40|161447.2|161357.2|161442|161352|161447.8|161357.8|161439.1|161349.1|33
1652182730000|2022-05-10 11:38:50|161442.6|161352.6|161451.8|161361.8|161452.6|161362.6|161442.2|161352.2|35
1652182740000|2022-05-10 11:39:00|161451.9|161361.9|161482.9|161392.9|161483|161393|161445.7|161355.7|35
1652182750000|2022-05-10 11:39:10|161481.8|161391.8|161472.7|161382.7|161483.3|161393.3|161472.3|161382.3|34
1652182760000|2022-05-10 11:39:20|161472.1|161382.1|161473.2|161383.2|161476.5|161386.5|161461.6|161371.6|34
1652182770000|2022-05-10 11:39:30|161474.5|161384.5|161477|161387|161477.5|161387.5|161472.5|161382.5|32
1652182780000|2022-05-10 11:39:40|161475.7|161385.7|161473.3|161383.3|161475.7|161385.7|161471.7|161381.7|17
1652182790000|2022-05-10 11:39:50|161471.6|161381.6|161465.9|161375.9|161471.6|161381.6|161462.4|161372.4|32
1652182800000|2022-05-10 11:40:00|161466.6|161376.6|161465.4|161375.4|161467|161377|161460.4|161370.4|28
1652182810000|2022-05-10 11:40:10|161465.9|161375.9|161462.4|161372.4|161465.9|161375.9|161462.4|161372.4|13
1652182820000|2022-05-10 11:40:20|161463.7|161373.7|161472.4|161382.4|161472.5|161382.5|161458.1|161368.1|27
1652182830000|2022-05-10 11:40:30|161472|161382|161478.1|161388.1|161479.4|161389.4|161471|161381|26
1652182840000|2022-05-10 11:40:40|161477.4|161387.4|161471.2|161381.2|161483.1|161393.1|161466.8|161376.8|36
1652182850000|2022-05-10 11:40:50|161471.6|161381.6|161469.2|161379.2|161472.7|161382.7|161465|161375|24
1652182860000|2022-05-10 11:41:00|161469.3|161379.3|161470.7|161380.7|161471.4|161381.4|161467.9|161377.9|26
1652182870000|2022-05-10 11:41:10|161469.9|161379.9|161469.5|161379.5|161471.7|161381.7|161468|161378|22
1652182880000|2022-05-10 11:41:20|161469.4|161379.4|161463.9|161373.9|161471.8|161381.8|161463.9|161373.9|23
1652182890000|2022-05-10 11:41:30|161464.8|161374.8|161467.8|161377.8|161468.5|161378.5|161461.5|161371.5|28
1652182900000|2022-05-10 11:41:40|161467.4|161377.4|161465.5|161375.5|161468|161378|161464.7|161374.7|20
1652182910000|2022-05-10 11:41:50|161464|161374|161468|161378|161468|161378|161463.9|161373.9|19
1652182920000|2022-05-10 11:42:00|161469.7|161379.7|161467.9|161377.9|161470.8|161380.8|161467.4|161377.4|24
1652182930000|2022-05-10 11:42:10|161467.5|161377.5|161441.6|161351.6|161469.7|161379.7|161441.5|161351.5|30
1652182940000|2022-05-10 11:42:20|161438.4|161348.4|161434.2|161344.2|161439|161349|161428.2|161338.2|25
1652182950000|2022-05-10 11:42:30|161433.2|161343.2|161431.3|161341.3|161434.2|161344.2|161430.9|161340.9|27
1652182960000|2022-05-10 11:42:40|161428.5|161338.5|161430.3|161340.3|161432.3|161342.3|161428.5|161338.5|21
1652182970000|2022-05-10 11:42:50|161430.9|161340.9|161419.1|161329.1|161430.9|161340.9|161419.1|161329.1|26
1652182980000|2022-05-10 11:43:00|161410.5|161320.5|161405.7|161315.7|161411|161321|161394.6|161304.6|36
1652182990000|2022-05-10 11:43:10|161404.5|161314.5|161441.8|161351.8|161451|161361|161404.5|161314.5|27
1652183000000|2022-05-10 11:43:20|161440.8|161350.8|161440.8|161350.8|161442.6|161352.6|161439|161349|27
1652183010000|2022-05-10 11:43:30|161440|161350|161443.7|161353.7|161444.3|161354.3|161439.5|161349.5|30
1652183020000|2022-05-10 11:43:40|161443|161353|161429.3|161339.3|161443.1|161353.1|161426.3|161336.3|30
1652183030000|2022-05-10 11:43:50|161430.7|161340.7|161437|161347|161437.5|161347.5|161427.1|161337.1|34
1652183040000|2022-05-10 11:44:00|161436.6|161346.6|161431.9|161341.9|161448|161358|161429.4|161339.4|36
1652183050000|2022-05-10 11:44:10|161430.8|161340.8|161390.5|161300.5|161430.8|161340.8|161369.5|161279.5|40
1652183060000|2022-05-10 11:44:20|161390.4|161300.4|161400.5|161310.5|161400.5|161310.5|161390.3|161300.3|31
1652183070000|2022-05-10 11:44:30|161399.2|161309.2|161423.2|161333.2|161423.2|161333.2|161397.8|161307.8|34
1652183080000|2022-05-10 11:44:40|161421.5|161331.5|161421.1|161331.1|161423.3|161333.3|161417.5|161327.5|31
1652183090000|2022-05-10 11:44:50|161420|161330|161423.5|161333.5|161434.8|161344.8|161419.9|161329.9|38
1652183100000|2022-05-10 11:45:00|161422.8|161332.8|161418.1|161328.1|161424.6|161334.6|161409.7|161319.7|30
1652183110000|2022-05-10 11:45:10|161418.9|161328.9|161411.8|161321.8|161418.9|161328.9|161410.6|161320.6|22
1652183120000|2022-05-10 11:45:20|161410.5|161320.5|161410.6|161320.6|161411.7|161321.7|161409.6|161319.6|16
1652183130000|2022-05-10 11:45:30|161410.8|161320.8|161392.1|161302.1|161410.9|161320.9|161384.6|161294.6|29
1652183140000|2022-05-10 11:45:40|161392.7|161302.7|161393.7|161303.7|161395.1|161305.1|161392.7|161302.7|28
1652183150000|2022-05-10 11:45:50|161394|161304|161396.1|161306.1|161396.2|161306.2|161394|161304|22
1652183160000|2022-05-10 11:46:00|161395.3|161305.3|161397.6|161307.6|161397.6|161307.6|161395|161305|19
1652183170000|2022-05-10 11:46:10|161398|161308|161390|161300|161398.6|161308.6|161389.7|161299.7|24
1652183180000|2022-05-10 11:46:20|161390.2|161300.2|161390.6|161300.6|161391|161301|161387.4|161297.4|23
1652183190000|2022-05-10 11:46:30|161389.4|161299.4|161390.1|161300.1|161391.9|161301.9|161389.3|161299.3|17
1652183200000|2022-05-10 11:46:40|161388|161298|161390.3|161300.3|161394.1|161304.1|161387.6|161297.6|19
1652183210000|2022-05-10 11:46:50|161391.7|161301.7|161393.2|161303.2|161393.8|161303.8|161389.7|161299.7|23
1652183220000|2022-05-10 11:47:00|161393.3|161303.3|161391|161301|161401.3|161311.3|161388.9|161298.9|23
1652183230000|2022-05-10 11:47:10|161392.8|161302.8|161387|161297|161392.8|161302.8|161384.6|161294.6|25
1652183240000|2022-05-10 11:47:20|161384.6|161294.6|161386.3|161296.3|161388|161298|161383.1|161293.1|29
1652183250000|2022-05-10 11:47:30|161387.1|161297.1|161392.8|161302.8|161397.1|161307.1|161387.1|161297.1|25
1652183260000|2022-05-10 11:47:40|161394.1|161304.1|161388.9|161298.9|161396.1|161306.1|161388.9|161298.9|26
1652183270000|2022-05-10 11:47:50|161390.8|161300.8|161333.5|161243.5|161391.1|161301.1|161333.5|161243.5|31
1652183280000|2022-05-10 11:48:00|161335.1|161245.1|161315.1|161225.1|161336|161246|161314.2|161224.2|36
1652183290000|2022-05-10 11:48:10|161316.6|161226.6|161324.5|161234.5|161327.3|161237.3|161314.3|161224.3|32
1652183300000|2022-05-10 11:48:20|161328.4|161238.4|161315.1|161225.1|161328.4|161238.4|161315.1|161225.1|22
1652183310000|2022-05-10 11:48:30|161317.2|161227.2|161317.6|161227.6|161319.1|161229.1|161313.9|161223.9|29
1652183320000|2022-05-10 11:48:40|161318.2|161228.2|161330.2|161240.2|161350.8|161241.1|161318.2|161220.7|25
1652183330000|2022-05-10 11:48:50|161327.9|161237.9|161331.1|161241.1|161331.1|161241.1|161326.4|161236.4|27
1652183340000|2022-05-10 11:49:00|161331.2|161241.2|161326.7|161236.7|161333.1|161243.1|161326.7|161236.7|25
1652183350000|2022-05-10 11:49:10|161327.6|161237.6|161347.2|161257.2|161349.5|161259.5|161326.2|161236.2|25
1652183360000|2022-05-10 11:49:20|161347.5|161257.5|161339.2|161249.2|161348.1|161258.1|161337.2|161247.2|27
1652183370000|2022-05-10 11:49:30|161339.1|161249.1|161327.1|161237.1|161339.5|161249.5|161320|161230|23
1652183380000|2022-05-10 11:49:40|161328.9|161238.9|161331.9|161241.9|161332.1|161242.1|161322.9|161232.9|18
1652183390000|2022-05-10 11:49:50|161331.5|161241.5|161329.7|161239.7|161332.3|161242.3|161329.5|161239.5|17
1652183400000|2022-05-10 11:50:00|161327.8|161237.8|161328.3|161238.3|161329.6|161239.6|161326.6|161236.6|16
1652183410000|2022-05-10 11:50:10|161328.4|161238.4|161334.6|161244.6|161340.8|161250.8|161327.5|161237.5|26
1652183420000|2022-05-10 11:50:20|161332.5|161242.5|161334.9|161244.9|161341.8|161251.8|161330.8|161240.8|21
1652183430000|2022-05-10 11:50:30|161339.8|161249.8|161334.8|161244.8|161339.8|161249.8|161334.7|161244.7|15
1652183440000|2022-05-10 11:50:40|161335|161245|161312.6|161222.6|161335.5|161245.5|161312.6|161222.6|18
1652183450000|2022-05-10 11:50:50|161310.7|161220.7|161349.8|161259.8|161362.6|161272.6|161310.7|161220.7|36
1652183460000|2022-05-10 11:51:00|161349.6|161259.6|161351.9|161261.9|161353.3|161263.3|161349|161259|28
1652183470000|2022-05-10 11:51:10|161353.7|161263.7|161368.3|161278.3|161368.3|161278.3|161351.1|161261.1|22
1652183480000|2022-05-10 11:51:20|161384.8|161294.8|161399.2|161309.2|161409.2|161319.2|161383.7|161293.7|35
1652183490000|2022-05-10 11:51:30|161398.2|161308.2|161403.6|161313.6|161403.6|161313.6|161386.6|161296.6|33
1652183500000|2022-05-10 11:51:40|161420.3|161290.3|161405.6|161315.6|161420.3|161315.6|161397.4|161290.3|19
1652183510000|2022-05-10 11:51:50|161405.7|161315.7|161425.1|161335.1|161427.3|161337.3|161403.9|161313.9|31
1652183520000|2022-05-10 11:52:00|161427|161337|161424.2|161334.2|161431.8|161341.8|161423.8|161333.8|21
1652183530000|2022-05-10 11:52:10|161423.1|161333.1|161424|161334|161425.2|161335.2|161420.9|161330.9|24
1652183540000|2022-05-10 11:52:20|161423.7|161333.7|161418.5|161328.5|161428.7|161338.7|161414.3|161324.3|19
1652183550000|2022-05-10 11:52:30|161418.4|161328.4|161419|161329|161422.6|161332.6|161417.8|161327.8|22
1652183560000|2022-05-10 11:52:40|161418.8|161328.8|161418|161328|161421|161331|161418|161328|17
1652183570000|2022-05-10 11:52:50|161419.6|161329.6|161438|161348|161442.6|161352.6|161418.4|161328.4|23
1652183580000|2022-05-10 11:53:00|161434.7|161344.7|161436.2|161346.2|161438.9|161348.9|161429.7|161339.7|34
1652183590000|2022-05-10 11:53:10|161433.5|161343.5|161455.6|161365.6|161455.8|161365.8|161433.5|161343.5|26
1652183600000|2022-05-10 11:53:20|161456.7|161366.7|161458.6|161368.6|161458.6|161368.6|161456.4|161366.4|13
1652183610000|2022-05-10 11:53:30|161457.7|161367.7|161460.5|161370.5|161460.6|161370.6|161457.7|161367.7|11
1652183620000|2022-05-10 11:53:40|161455.6|161365.6|161469.5|161379.5|161469.5|161379.5|161455.6|161365.6|32
1652183630000|2022-05-10 11:53:50|161467.9|161377.9|161466.3|161376.3|161470.8|161380.8|161463.9|161373.9|23
1652183640000|2022-05-10 11:54:00|161466.5|161376.5|161456.5|161366.5|161468.3|161378.3|161456.1|161366.1|21
1652183650000|2022-05-10 11:54:10|161457.3|161367.3|161435.4|161345.4|161457.3|161367.3|161432.5|161342.5|27
1652183660000|2022-05-10 11:54:20|161436.8|161346.8|161440.2|161350.2|161440.7|161350.7|161433.1|161343.1|17
1652183670000|2022-05-10 11:54:30|161438.6|161348.6|161432.6|161342.6|161438.9|161348.9|161431.2|161341.2|21
1652183680000|2022-05-10 11:54:40|161432.9|161342.9|161439.9|161349.9|161440.2|161350.2|161432.9|161342.9|22
1652183690000|2022-05-10 11:54:50|161440|161350|161449.6|161359.6|161450.8|161360.8|161440|161350|29
1652183700000|2022-05-10 11:55:00|161449.7|161359.7|161435.1|161345.1|161449.7|161359.7|161434.3|161344.3|28
1652183710000|2022-05-10 11:55:10|161435.3|161345.3|161441.1|161351.1|161441.5|161351.5|161434.6|161344.6|27
1652183720000|2022-05-10 11:55:20|161440.3|161350.3|161444.5|161354.5|161447.6|161357.6|161435.8|161345.8|31
1652183730000|2022-05-10 11:55:30|161444.7|161354.7|161431.2|161341.2|161445|161355|161430.7|161340.7|24
1652183740000|2022-05-10 11:55:40|161429.3|161339.3|161424.7|161334.7|161433.7|161343.7|161421.7|161331.7|23
1652183750000|2022-05-10 11:55:50|161425.1|161335.1|161426.9|161336.9|161426.9|161336.9|161418.5|161328.5|23
1652183760000|2022-05-10 11:56:00|161427.8|161337.8|161436.6|161346.6|161439.5|161349.5|161427.8|161337.8|27
1652183770000|2022-05-10 11:56:10|161436.2|161346.2|161367.7|161277.7|161436.2|161346.2|161359.2|161269.2|36
1652183780000|2022-05-10 11:56:20|161366.6|161276.6|161315.8|161225.8|161367.4|161277.4|161315.8|161225.8|32
1652183790000|2022-05-10 11:56:30|161320|161230|161311.3|161221.3|161320|161230|161309.3|161219.3|18
1652183800000|2022-05-10 11:56:40|161312.1|161222.1|161314.1|161224.1|161316.4|161226.4|161308.6|161218.6|22
1652183810000|2022-05-10 11:56:50|161313.9|161223.9|161266.2|161176.2|161317.6|161227.6|161266.2|161176.2|23
1652183820000|2022-05-10 11:57:00|161266|161176|161262.3|161172.3|161266.6|161176.6|161259.3|161169.3|24
1652183830000|2022-05-10 11:57:10|161264.6|161174.6|161265.9|161175.9|161266.6|161176.6|161264|161174|21
1652183840000|2022-05-10 11:57:20|161266|161176|161264.3|161174.3|161267.3|161177.3|161263.4|161173.4|14
1652183850000|2022-05-10 11:57:30|161264.4|161174.4|161269.4|161179.4|161271.3|161181.3|161262.3|161172.3|22
1652183860000|2022-05-10 11:57:40|161269.3|161179.3|161267.4|161177.4|161271.7|161181.7|161266.6|161176.6|22
1652183870000|2022-05-10 11:57:50|161281.3|161191.3|161389.3|161299.3|161397.2|161307.2|161278.9|161188.9|36
1652183880000|2022-05-10 11:58:00|161388.7|161298.7|161391.5|161301.5|161391.5|161301.5|161371.7|161281.7|35
1652183890000|2022-05-10 11:58:10|161391.2|161301.2|161400.1|161310.1|161406.1|161316.1|161391.2|161301.2|37
1652183900000|2022-05-10 11:58:20|161396.7|161306.7|161389.5|161299.5|161396.7|161306.7|161389.5|161299.5|26
1652183910000|2022-05-10 11:58:30|161389.2|161299.2|161370.1|161280.1|161393.4|161299.2|161364.7|161263.4|29
1652183920000|2022-05-10 11:58:40|161369.2|161279.2|161394.1|161304.1|161394.1|161304.1|161369.2|161279.2|31
1652183930000|2022-05-10 11:58:50|161395.3|161305.3|161395.8|161305.8|161396.7|161306.7|161379.2|161289.2|28
1652183940000|2022-05-10 11:59:00|161395.6|161305.6|161394.7|161304.7|161399.4|161309.4|161394.3|161304.3|28
1652183950000|2022-05-10 11:59:10|161394.5|161304.5|161360.2|161270.2|161394.8|161304.8|161347.4|161257.4|31
1652183960000|2022-05-10 11:59:20|161359|161269|161364.4|161274.4|161365.6|161275.6|161352.5|161262.5|30
1652183970000|2022-05-10 11:59:30|161364|161274|161362.4|161272.4|161366.6|161276.6|161361.6|161271.6|26
1652183980000|2022-05-10 11:59:40|161362.6|161272.6|161380.6|161290.6|161386.7|161296.7|161360.3|161270.3|30
1652183990000|2022-05-10 11:59:50|161376.7|161286.7|161411|161321|161412.3|161322.3|161376.7|161286.7|32
1652184000000|2022-05-10 12:00:00|161412.8|161322.8|161360.7|161270.7|161415.6|161325.6|161360.7|161270.7|31
1652184010000|2022-05-10 12:00:10|161357.7|161267.7|161404.4|161314.4|161409.2|161319.2|161357.7|161267.7|32
1652184020000|2022-05-10 12:00:20|161406.6|161316.6|161415|161325|161419.9|161329.9|161405.4|161315.4|28
1652184030000|2022-05-10 12:00:30|161429.2|161339.2|161412|161322|161429.2|161339.2|161412|161322|26
1652184040000|2022-05-10 12:00:40|161411.8|161321.8|161406.7|161316.7|161412.5|161322.5|161385.2|161295.2|35
1652184050000|2022-05-10 12:00:50|161407.9|161317.9|161359.7|161269.7|161408|161318|161359.7|161269.7|27
1652184060000|2022-05-10 12:01:00|161359.9|161269.9|161365.7|161275.7|161368.2|161278.2|161358.3|161268.3|33
1652184070000|2022-05-10 12:01:10|161368.1|161278.1|161374.7|161284.7|161378.8|161288.8|161366.3|161276.3|33
1652184080000|2022-05-10 12:01:20|161374.2|161284.2|161370.1|161280.1|161375.8|161285.8|161369.1|161279.1|32
1652184090000|2022-05-10 12:01:30|161369.9|161279.9|161378|161288|161378.3|161288.3|161369.9|161279.9|32
1652184100000|2022-05-10 12:01:40|161383.2|161293.2|161380.3|161290.3|161384.7|161294.7|161379.2|161289.2|31
1652184110000|2022-05-10 12:01:50|161382.2|161292.2|161408.6|161318.6|161408.6|161318.6|161379|161289|33
1652184120000|2022-05-10 12:02:00|161405.7|161315.7|161414.8|161324.8|161419.4|161329.4|161394.7|161304.7|33
1652184130000|2022-05-10 12:02:10|161415.1|161325.1|161408.5|161318.5|161423.1|161333.1|161407.1|161317.1|26
1652184140000|2022-05-10 12:02:20|161408.8|161318.8|161404.2|161314.2|161410.4|161320.4|161404.2|161314.2|21
1652184150000|2022-05-10 12:02:30|161406.7|161316.7|161436.3|161346.3|161439.6|161349.6|161406.7|161316.7|39
1652184160000|2022-05-10 12:02:40|161439.3|161349.3|161439.7|161349.7|161442.7|161352.7|161434|161344|38
1652184170000|2022-05-10 12:02:50|161439.8|161349.8|161436.4|161346.4|161444.9|161354.9|161436.4|161346.4|34
1652184180000|2022-05-10 12:03:00|161438|161348|161436.5|161346.5|161439.1|161349.1|161435.3|161345.3|30
1652184190000|2022-05-10 12:03:10|161436.6|161346.6|161426.3|161336.3|161438.1|161348.1|161425.6|161335.6|38
1652184200000|2022-05-10 12:03:20|161428.9|161338.9|161478.2|161388.2|161478.2|161388.2|161423.1|161333.1|37
1652184210000|2022-05-10 12:03:30|161474.5|161384.5|161431.9|161341.9|161474.7|161384.7|161431|161341|33
1652184220000|2022-05-10 12:03:40|161431.5|161341.5|161447.8|161357.8|161449.6|161359.6|161429.6|161339.6|32
1652184230000|2022-05-10 12:03:50|161445.6|161355.6|161441.1|161351.1|161445.6|161355.6|161438.9|161348.9|31
1652184240000|2022-05-10 12:04:00|161442.6|161352.6|161439.4|161349.4|161445.1|161355.1|161439.4|161349.4|30
1652184250000|2022-05-10 12:04:10|161439.8|161349.8|161442.1|161352.1|161442.1|161352.1|161434.1|161344.1|28
1652184260000|2022-05-10 12:04:20|161441.7|161351.7|161434.1|161344.1|161441.7|161351.7|161432.6|161342.6|25
1652184270000|2022-05-10 12:04:30|161434.3|161344.3|161375.6|161285.6|161434.3|161344.3|161374.5|161284.5|34
1652184280000|2022-05-10 12:04:40|161379.2|161289.2|161376.4|161286.4|161379.5|161289.5|161374.2|161284.2|22
1652184290000|2022-05-10 12:04:50|161377.6|161287.6|161365.2|161275.2|161377.6|161287.6|161357.8|161267.8|30
1652184300000|2022-05-10 12:05:00|161364.4|161274.4|161365.9|161275.9|161366.2|161276.2|161362.7|161272.7|23
1652184310000|2022-05-10 12:05:10|161365.7|161275.7|161361.6|161271.6|161390.9|161300.9|161361.6|161271.6|30
1652184320000|2022-05-10 12:05:20|161358.9|161268.9|161352.7|161262.7|161360.1|161270.1|161351.5|161261.5|23
1652184330000|2022-05-10 12:05:30|161352.3|161262.3|161351.7|161261.7|161353.5|161263.5|161350.4|161260.4|20
1652184340000|2022-05-10 12:05:40|161352|161262|161348.2|161258.2|161357.4|161267.4|161348.2|161258.2|23
1652184350000|2022-05-10 12:05:50|161347.4|161257.4|161328.3|161238.3|161348.7|161258.7|161328|161238|22
1652184360000|2022-05-10 12:06:00|161324.3|161234.3|161321.9|161231.9|161324.3|161234.3|161293.3|161203.3|34
1652184370000|2022-05-10 12:06:10|161320.4|161230.4|161321.4|161231.4|161324.7|161234.7|161320.1|161230.1|31
1652184380000|2022-05-10 12:06:20|161324.2|161234.2|161322.8|161232.8|161325.4|161235.4|161319.8|161229.8|28
1652184390000|2022-05-10 12:06:30|161320.8|161230.8|161321.1|161231.1|161322.3|161232.3|161320.8|161230.8|27
1652184400000|2022-05-10 12:06:40|161320.9|161230.9|161325.7|161235.7|161330.9|161240.9|161305|161215|37
1652184410000|2022-05-10 12:06:50|161325.6|161235.6|161324.6|161234.6|161327.3|161237.3|161322.6|161232.6|31
1652184420000|2022-05-10 12:07:00|161324.7|161234.7|161310.9|161220.9|161325.6|161235.6|161310.9|161220.9|28
1652184430000|2022-05-10 12:07:10|161309.3|161219.3|161332.6|161242.6|161335.1|161245.1|161305.7|161215.7|30
1652184440000|2022-05-10 12:07:20|161334.7|161244.7|161315.7|161225.7|161335.8|161245.8|161315.7|161225.7|29
1652184450000|2022-05-10 12:07:30|161317.1|161227.1|161300.2|161210.2|161317.1|161227.1|161291.9|161201.9|35
1652184460000|2022-05-10 12:07:40|161300.3|161210.3|161302.4|161212.4|161307.9|161217.9|161300.3|161210.3|39
1652184470000|2022-05-10 12:07:50|161303.2|161213.2|161300.2|161210.2|161304.1|161214.1|161297.5|161207.5|35
1652184480000|2022-05-10 12:08:00|161302.3|161212.3|161272.3|161182.3|161302.3|161212.3|161266.3|161176.3|37
1652184490000|2022-05-10 12:08:10|161271.8|161181.8|161288.2|161198.2|161311.7|161221.7|161271.8|161181.8|33
1652184500000|2022-05-10 12:08:20|161286.8|161196.8|161263.8|161173.8|161287.4|161197.4|161261.8|161171.8|36
1652184510000|2022-05-10 12:08:30|161261.5|161171.5|161264.9|161174.9|161265.3|161175.3|161259.7|161169.7|31
1652184520000|2022-05-10 12:08:40|161264.7|161174.7|161272.2|161182.2|161272.2|161182.2|161264.7|161174.7|32
1652184530000|2022-05-10 12:08:50|161272.3|161182.3|161290.5|161200.5|161293|161203|161269.8|161179.8|26
1652184540000|2022-05-10 12:09:00|161289.1|161199.1|161298.1|161208.1|161304|161214|161283|161193|34
1652184550000|2022-05-10 12:09:10|161297.7|161207.7|161299|161209|161330.6|161223.2|161288.3|161198.3|33
1652184560000|2022-05-10 12:09:20|161298.4|161208.4|161312.4|161222.4|161313|161223|161297|161207|31
1652184570000|2022-05-10 12:09:30|161312|161222|161285.7|161195.7|161312|161222|161282.1|161192.1|33
1652184580000|2022-05-10 12:09:40|161285.9|161195.9|161295.2|161205.2|161295.8|161205.8|161285.6|161195.6|31
1652184590000|2022-05-10 12:09:50|161295|161205|161292.2|161202.2|161296|161206|161292.2|161202.2|28
1652184600000|2022-05-10 12:10:00|161292.4|161202.4|161272.8|161182.8|161293.5|161202.7|161268.1|161163.5|28
1652184610000|2022-05-10 12:10:10|161272.5|161182.5|161288.7|161198.7|161291.2|161201.2|161270.2|161180.2|33
1652184620000|2022-05-10 12:10:20|161289.1|161199.1|161371.5|161281.5|161371.5|161281.5|161287.9|161197.9|30
1652184630000|2022-05-10 12:10:30|161371|161281|161362.5|161272.5|161371|161281|161359.6|161269.6|36
1652184640000|2022-05-10 12:10:40|161361.5|161271.5|161358.5|161268.5|161361.5|161271.5|161357|161267|29
1652184650000|2022-05-10 12:10:50|161356.8|161266.8|161401.5|161311.5|161406.2|161316.2|161352.4|161262.4|35
1652184660000|2022-05-10 12:11:00|161402.3|161312.3|161404.5|161314.5|161416.2|161326.2|161400.9|161310.9|39
1652184670000|2022-05-10 12:11:10|161405.1|161315.1|161406.1|161316.1|161413.6|161323.6|161404|161314|33
1652184680000|2022-05-10 12:11:20|161408.5|161318.5|161371.4|161281.4|161408.5|161318.5|161371|161281|35
1652184690000|2022-05-10 12:11:30|161371.9|161281.9|161380.6|161290.6|161381|161291|161363.3|161273.3|31
1652184700000|2022-05-10 12:11:40|161381.6|161291.6|161371.6|161281.6|161381.6|161291.6|161371.2|161281.2|32
1652184710000|2022-05-10 12:11:50|161371.7|161281.7|161369.1|161279.1|161371.9|161281.9|161366.6|161276.6|27
1652184720000|2022-05-10 12:12:00|161369.2|161279.2|161363.1|161273.1|161369.2|161279.2|161360.5|161270.5|36
1652184730000|2022-05-10 12:12:10|161363.4|161273.4|161355|161265|161363.4|161273.4|161354.6|161264.6|31
1652184740000|2022-05-10 12:12:20|161355.3|161265.3|161284.5|161194.5|161356|161266|161283.8|161193.8|33
1652184750000|2022-05-10 12:12:30|161284.4|161194.4|161291.8|161201.8|161291.8|161201.8|161283.8|161193.8|26
1652184760000|2022-05-10 12:12:40|161292|161202|161289.2|161199.2|161295.2|161205.2|161286.2|161196.2|28
1652184770000|2022-05-10 12:12:50|161288.9|161198.9|161279.2|161189.2|161288.9|161198.9|161278|161188|32
1652184780000|2022-05-10 12:13:00|161279.8|161189.8|161285.9|161195.9|161293.1|161203.1|161279.2|161189.2|33
1652184790000|2022-05-10 12:13:10|161287.5|161197.5|161283.4|161193.4|161289.7|161199.7|161283.1|161193.1|21
1652184800000|2022-05-10 12:13:20|161283.3|161193.3|161279.5|161189.5|161284.2|161194.2|161271.3|161181.3|27
1652184810000|2022-05-10 12:13:30|161279.4|161189.4|161276.6|161186.6|161281.3|161191.3|161275.6|161185.6|30
1652184820000|2022-05-10 12:13:40|161276.3|161186.3|161282.4|161192.4|161283.3|161193.3|161276.3|161186.3|16
1652184830000|2022-05-10 12:13:50|161281.7|161191.7|161244.9|161154.9|161285.5|161195.5|161244.9|161154.9|22
1652184840000|2022-05-10 12:14:00|161247.2|161157.2|161200.5|161110.5|161250.8|161160.8|161199|161109|32
1652184850000|2022-05-10 12:14:10|161201|161111|161199.5|161109.5|161202|161112|161197.5|161107.5|24
1652184860000|2022-05-10 12:14:20|161200.1|161110.1|161201.2|161111.2|161202.5|161112.5|161199.6|161109.6|19
1652184870000|2022-05-10 12:14:30|161201.9|161111.9|161203.4|161113.4|161203.7|161113.7|161201.6|161111.6|14
1652184880000|2022-05-10 12:14:40|161203.2|161113.2|161196.4|161106.4|161205.4|161115.4|161196.3|161106.3|20
1652184890000|2022-05-10 12:14:50|161196.8|161106.8|161170.9|161080.9|161197.6|161107.6|161153.6|161063.6|33
1652184900000|2022-05-10 12:15:00|161172.7|161082.7|161176.8|161086.8|161180.3|161090.3|161164.9|161074.9|36
1652184910000|2022-05-10 12:15:10|161178|161088|161176.2|161086.2|161179.7|161089.7|161175.3|161085.3|29
1652184920000|2022-05-10 12:15:20|161176.6|161086.6|161178.9|161088.9|161188.5|161098.5|161169.9|161079.9|32
1652184930000|2022-05-10 12:15:30|161177.5|161087.5|161179.6|161089.6|161182.3|161092.3|161172.4|161082.4|34
1652184940000|2022-05-10 12:15:40|161178.6|161088.6|161172.8|161082.8|161187.4|161097.4|161171.5|161081.5|36
1652184950000|2022-05-10 12:15:50|161172|161082|161181.5|161091.5|161190.2|161100.2|161172|161082|36
1652184960000|2022-05-10 12:16:00|161181.6|161091.6|161171.3|161081.3|161181.6|161091.6|161169.4|161079.4|29
1652184970000|2022-05-10 12:16:10|161172|161082|161169.6|161079.6|161173.8|161083.8|161169.1|161079.1|31
1652184980000|2022-05-10 12:16:20|161170.1|161080.1|161166|161076|161170.1|161080.1|161164.6|161074.6|27
1652184990000|2022-05-10 12:16:30|161166.2|161076.2|161179.4|161089.4|161182.6|161092.6|161164.5|161074.5|37
1652185000000|2022-05-10 12:16:40|161180.2|161090.2|161181.7|161091.7|161182.3|161092.3|161178.7|161088.7|31
1652185010000|2022-05-10 12:16:50|161181.8|161091.8|161179.9|161089.9|161187.1|161097.1|161179.9|161089.9|31
1652185020000|2022-05-10 12:17:00|161179|161089|161141.6|161051.6|161179.7|161089.7|161141.3|161051.3|30
1652185030000|2022-05-10 12:17:10|161135.8|161045.8|161157.7|161067.7|161157.7|161067.7|161126.1|161036.1|30
1652185040000|2022-05-10 12:17:20|161157.2|161067.2|161138.9|161048.9|161159.6|161069.6|161138.4|161048.4|21
1652185050000|2022-05-10 12:17:30|161139.2|161049.2|161128.5|161038.5|161143.4|161053.4|161127.6|161037.6|31
1652185060000|2022-05-10 12:17:40|161128.4|161038.4|161126.9|161036.9|161131.4|161041.4|161126.9|161036.9|29
1652185070000|2022-05-10 12:17:50|161125.5|161035.5|161120|161030|161125.5|161035.5|161113.3|161023.3|37
1652185080000|2022-05-10 12:18:00|161120.2|161030.2|161103.8|161013.8|161126.8|161036.8|161103|161013|38
1652185090000|2022-05-10 12:18:10|161103.6|161013.6|161139.1|161049.1|161140.7|161050.7|161103.2|161013.2|36
1652185100000|2022-05-10 12:18:20|161137.5|161047.5|161142.7|161052.7|161143.8|161053.8|161137.5|161047.5|32
1652185110000|2022-05-10 12:18:30|161142.2|161052.2|161177.7|161087.7|161186.7|161096.7|161121.6|161031.6|32
1652185120000|2022-05-10 12:18:40|161178.1|161088.1|161185.8|161095.8|161187.6|161097.6|161177.5|161087.5|30
1652185130000|2022-05-10 12:18:50|161185.4|161095.4|161143.3|161053.3|161191.3|161101.3|161142.2|161052.2|31
1652185140000|2022-05-10 12:19:00|161143.1|161053.1|161127.2|161037.2|161143.7|161053.7|161125.5|161035.5|27
1652185150000|2022-05-10 12:19:10|161120.4|161030.4|161108.5|161018.5|161121.3|161031.3|161107.1|161017.1|33
1652185160000|2022-05-10 12:19:20|161111.8|161021.8|161113.8|161023.8|161117.9|161027.9|161110|161020|30
1652185170000|2022-05-10 12:19:30|161117|161027|161127.2|161037.2|161129.6|161039.6|161099.2|161009.2|35
1652185180000|2022-05-10 12:19:40|161127.6|161037.6|161141.6|161051.6|161141.6|161051.6|161119.2|161029.2|26
1652185190000|2022-05-10 12:19:50|161141.5|161051.5|161143.3|161053.3|161145.1|161055.1|161140.7|161050.7|22
1652185200000|2022-05-10 12:20:00|161143.1|161053.1|161186.1|161096.1|161190.8|161100.8|161143.1|161053.1|36
1652185210000|2022-05-10 12:20:10|161186.3|161096.3|161185.3|161095.3|161189.7|161099.7|161179.1|161089.1|31
1652185220000|2022-05-10 12:20:20|161185.1|161095.1|161152.4|161062.4|161186|161096|161152.3|161062.3|27
1652185230000|2022-05-10 12:20:30|161151.8|161061.8|161131.6|161041.6|161151.8|161061.8|161129.9|161039.9|28
1652185240000|2022-05-10 12:20:40|161130.7|161040.7|161184.1|161094.1|161184.3|161094.3|161128.1|161038.1|37
1652185250000|2022-05-10 12:20:50|161184.4|161094.4|161179.5|161089.5|161191.7|161101.7|161174.9|161084.9|36
1652185260000|2022-05-10 12:21:00|161178.2|161088.2|161182.3|161092.3|161191.9|161101.9|161174.4|161084.4|35
1652185270000|2022-05-10 12:21:10|161183.6|161093.6|161186.5|161096.5|161194.1|161104.1|161180|161090|31
1652185280000|2022-05-10 12:21:20|161189|161099|161224.1|161134.1|161226.2|161136.2|161188.7|161098.7|37
1652185290000|2022-05-10 12:21:30|161224|161134|161190.8|161100.8|161224|161134|161185.3|161095.3|30
1652185300000|2022-05-10 12:21:40|161195.5|161105.5|161194.4|161104.4|161199.9|161109.9|161190.9|161100.9|31
1652185310000|2022-05-10 12:21:50|161195.5|161105.5|161200.2|161110.2|161201.1|161111.1|161189.3|161099.3|35
1652185320000|2022-05-10 12:22:00|161203.4|161113.4|161233.9|161143.9|161234.4|161144.4|161201.8|161111.8|37
1652185330000|2022-05-10 12:22:10|161235.2|161145.2|161230.3|161140.3|161235.2|161145.2|161226.5|161136.5|35
1652185340000|2022-05-10 12:22:20|161225.5|161135.5|161221.7|161131.7|161225.5|161135.5|161214.6|161124.6|29
1652185350000|2022-05-10 12:22:30|161217.6|161127.6|161207.1|161117.1|161219.2|161129.2|161195.7|161105.7|35
1652185360000|2022-05-10 12:22:40|161208.2|161118.2|161193.7|161103.7|161212.5|161122.5|161181.1|161091.1|40
1652185370000|2022-05-10 12:22:50|161193.6|161103.6|161217.8|161127.8|161219.3|161129.3|161193.6|161103.6|36
1652185380000|2022-05-10 12:23:00|161217.5|161127.5|161211.7|161121.7|161221.4|161131.4|161200.4|161110.4|34
1652185390000|2022-05-10 12:23:10|161211.3|161121.3|161212.1|161122.1|161213.5|161123.5|161206.4|161116.4|31
1652185400000|2022-05-10 12:23:20|161213.9|161123.9|161229.9|161139.9|161234.9|161144.9|161213.9|161123.9|33
1652185410000|2022-05-10 12:23:30|161226.2|161136.2|161225.9|161135.9|161232|161142|161224.5|161134.5|34
1652185420000|2022-05-10 12:23:40|161226|161136|161213.1|161123.1|161226|161136|161208.9|161118.9|34
1652185430000|2022-05-10 12:23:50|161218|161128|161215.3|161125.3|161220.2|161130.2|161214.6|161124.6|32
1652185440000|2022-05-10 12:24:00|161214.5|161124.5|161207.3|161117.3|161221.2|161131.2|161207.3|161117.3|31
1652185450000|2022-05-10 12:24:10|161206.8|161116.8|161207.5|161117.5|161213.7|161123.7|161179.5|161089.5|31
1652185460000|2022-05-10 12:24:20|161208.5|161118.5|161192.7|161102.7|161210.9|161120.9|161189.6|161099.6|28
1652185470000|2022-05-10 12:24:30|161193.7|161103.7|161201.4|161111.4|161202.8|161112.8|161188.6|161098.6|27
1652185480000|2022-05-10 12:24:40|161201|161111|161222.5|161132.5|161226.9|161136.9|161199.6|161109.6|28
1652185490000|2022-05-10 12:24:50|161225.2|161135.2|161194.4|161104.4|161225.2|161135.2|161188.7|161098.7|34
1652185500000|2022-05-10 12:25:00|161191.8|161101.8|161164.2|161074.2|161197|161107|161158.5|161068.5|34
1652185510000|2022-05-10 12:25:10|161163.5|161073.5|161160.1|161070.1|161163.5|161073.5|161153.9|161063.9|19
1652185520000|2022-05-10 12:25:20|161160.2|161070.2|161152.5|161062.5|161169|161079|161141.8|161051.8|28
1652185530000|2022-05-10 12:25:30|161150.9|161060.9|161138.3|161048.3|161150.9|161060.9|161136.3|161046.3|31
1652185540000|2022-05-10 12:25:40|161138.6|161048.6|161154|161064|161155|161065|161138.6|161048.6|32
1652185550000|2022-05-10 12:25:50|161155.3|161065.3|161162.6|161072.6|161170.2|161080.2|161153.5|161063.5|35
1652185560000|2022-05-10 12:26:00|161161.9|161071.9|161160.8|161070.8|161162.7|161072.7|161156.5|161066.5|27
1652185570000|2022-05-10 12:26:10|161160.2|161070.2|161160.2|161070.2|161162.6|161072.6|161156.6|161066.6|28
1652185580000|2022-05-10 12:26:20|161161.6|161071.6|161154.1|161064.1|161163.8|161073.8|161149.2|161059.2|32
1652185590000|2022-05-10 12:26:30|161154|161064|161153.6|161063.6|161154|161064|161147.8|161057.8|33
1652185600000|2022-05-10 12:26:40|161153.5|161063.5|161155.3|161065.3|161160.1|161070.1|161151|161061|27
1652185610000|2022-05-10 12:26:50|161155|161065|161151.7|161061.7|161164|161074|161141.6|161051.6|23
1652185620000|2022-05-10 12:27:00|161146.1|161056.1|161138.1|161048.1|161148.8|161058.8|161138|161048|22
1652185630000|2022-05-10 12:27:10|161140.8|161050.8|161103.1|161013.1|161141.5|161051.5|161103.1|161013.1|20
1652185640000|2022-05-10 12:27:20|161095.2|161005.2|161114.3|161024.3|161129.4|161039.4|161095.2|161005.2|32
1652185650000|2022-05-10 12:27:30|161116.9|161026.9|161095|161005|161118.1|161028.1|161091.2|161001.2|28
1652185660000|2022-05-10 12:27:40|161095.5|161005.5|161086.3|160996.3|161095.5|161005.5|161076.7|160986.7|34
1652185670000|2022-05-10 12:27:50|161087.6|160997.6|161086.4|160996.4|161088.8|160998.8|161082.1|160992.1|26
1652185680000|2022-05-10 12:28:00|161086.3|160996.3|161100.9|161010.9|161118.8|161028.8|161085.2|160995.2|28
1652185690000|2022-05-10 12:28:10|161103.1|161013.1|161080.6|160990.6|161103.1|161013.1|161075.4|160985.4|33
1652185700000|2022-05-10 12:28:20|161077.2|160987.2|161084|160994|161084.1|160994.1|161072.9|160982.9|32
1652185710000|2022-05-10 12:28:30|161083.7|160993.7|161105.5|161015.5|161109.7|161019.7|161083.3|160993.3|34
1652185720000|2022-05-10 12:28:40|161107.8|161017.8|161181.4|161091.4|161186.5|161096.5|161106.3|161016.3|31
1652185730000|2022-05-10 12:28:50|161181.7|161091.7|161184.6|161094.6|161189|161099|161177.1|161087.1|30
1652185740000|2022-05-10 12:29:00|161184.8|161094.8|161184.3|161094.3|161185.7|161095.7|161181.9|161091.9|27
1652185750000|2022-05-10 12:29:10|161184.4|161094.4|161174.9|161084.9|161190.2|161100.2|161171.7|161081.7|32
1652185760000|2022-05-10 12:29:20|161176.2|161086.2|161166.4|161076.4|161176.2|161086.2|161165.1|161075.1|20
1652185770000|2022-05-10 12:29:30|161166.3|161076.3|161173.6|161083.6|161173.6|161083.6|161159.6|161069.6|29
1652185780000|2022-05-10 12:29:40|161172.3|161082.3|161171.1|161081.1|161174.3|161084.3|161170.4|161080.4|21
1652185790000|2022-05-10 12:29:50|161170.6|161080.6|161170.1|161080.1|161171.2|161081.2|161168.6|161078.6|21
1652185800000|2022-05-10 12:30:00|161170.3|161080.3|161181.5|161091.5|161181.5|161091.5|161170|161080|21
1652185810000|2022-05-10 12:30:10|161181.8|161091.8|161237.5|161147.5|161254.5|161164.5|161181.8|161091.8|30
1652185820000|2022-05-10 12:30:20|161236|161146|161230|161140|161236.8|161146.8|161230|161140|23
1652185830000|2022-05-10 12:30:30|161230.3|161140.3|161221.2|161131.2|161230.3|161140.3|161218.4|161128.4|25
1652185840000|2022-05-10 12:30:40|161223.2|161133.2|161236.3|161146.3|161237.3|161147.3|161222|161132|24
1652185850000|2022-05-10 12:30:50|161237.3|161147.3|161212.6|161122.6|161237.4|161147.4|161212.2|161122.2|26
1652185860000|2022-05-10 12:31:00|161212.1|161122.1|161211.7|161121.7|161217.4|161127.4|161198.9|161108.9|26
1652185870000|2022-05-10 12:31:10|161210.7|161120.7|161206.6|161116.6|161219.1|161129.1|161206.6|161116.6|16
1652185880000|2022-05-10 12:31:20|161206.2|161116.2|161166.7|161076.7|161210|161120|161165.9|161075.9|31
1652185890000|2022-05-10 12:31:30|161168.1|161078.1|161152.9|161062.9|161170|161080|161152.4|161062.4|29
1652185900000|2022-05-10 12:31:40|161155.7|161065.7|161156.9|161066.9|161159.2|161069.2|161152.1|161062.1|31
1652185910000|2022-05-10 12:31:50|161157.1|161067.1|161161.6|161071.6|161162.1|161072.1|161155.6|161065.6|29
1652185920000|2022-05-10 12:32:00|161161.5|161071.5|161162.1|161072.1|161164.8|161074.8|161160.7|161070.7|26
1652185930000|2022-05-10 12:32:10|161161.3|161071.3|161154.1|161064.1|161162.1|161072.1|161149.4|161059.4|22
1652185940000|2022-05-10 12:32:20|161154.8|161064.8|161164.1|161074.1|161168.1|161078.1|161149.4|161059.4|26
1652185950000|2022-05-10 12:32:30|161165.1|161075.1|161232.6|161142.6|161244.4|161154.4|161160.6|161070.6|31
1652185960000|2022-05-10 12:32:40|161234.6|161144.6|161237.4|161147.4|161237.4|161147.4|161231.4|161141.4|16
1652185970000|2022-05-10 12:32:50|161236|161146|161234.8|161144.8|161236|161146|161234.8|161144.8|9
1652185980000|2022-05-10 12:33:00|161235.3|161145.3|161236.6|161146.6|161237.2|161147.2|161233.4|161143.4|14
1652185990000|2022-05-10 12:33:10|161236.9|161146.9|161231.9|161141.9|161238.1|161148.1|161230.9|161140.9|16
1652186000000|2022-05-10 12:33:20|161230.8|161140.8|161233.5|161143.5|161235.2|161145.2|161230.8|161140.8|14
1652186010000|2022-05-10 12:33:30|161234|161144|161227.1|161137.1|161234|161144|161225|161135|17
1652186020000|2022-05-10 12:33:40|161227.5|161137.5|161218.1|161128.1|161227.5|161137.5|161218.1|161128.1|19
1652186030000|2022-05-10 12:33:50|161220|161130|161230.4|161140.4|161231.2|161141.2|161217.7|161127.7|25
1652186040000|2022-05-10 12:34:00|161229.4|161139.4|161232.3|161142.3|161233.6|161143.6|161229.4|161139.4|13
1652186050000|2022-05-10 12:34:10|161230.8|161140.8|161229.5|161139.5|161232.1|161142.1|161229.5|161139.5|16
1652186060000|2022-05-10 12:34:20|161229.7|161139.7|161232|161142|161232.1|161142.1|161229|161139|18
1652186070000|2022-05-10 12:34:30|161231.5|161141.5|161232.8|161142.8|161232.8|161142.8|161231.2|161141.2|11
1652186080000|2022-05-10 12:34:40|161233|161143|161233.1|161143.1|161238.6|161148.6|161233|161143|21
1652186090000|2022-05-10 12:34:50|161233.4|161143.4|161237.3|161147.3|161238.9|161148.9|161232|161142|24
1652186100000|2022-05-10 12:35:00|161239.2|161149.2|161222.7|161132.7|161239.2|161149.2|161220.6|161130.6|26
1652186110000|2022-05-10 12:35:10|161221.3|161131.3|161221.3|161131.3|161223.2|161133.2|161220.9|161130.9|18
1652186120000|2022-05-10 12:35:20|161221|161131|161223.7|161133.7|161225.8|161135.8|161221|161131|23
1652186130000|2022-05-10 12:35:30|161222.2|161132.2|161221.7|161131.7|161223.5|161133.5|161220.6|161130.6|17
1652186140000|2022-05-10 12:35:40|161221.3|161131.3|161223.8|161133.8|161223.8|161133.8|161220.6|161130.6|11
1652186150000|2022-05-10 12:35:50|161222.9|161132.9|161218.4|161128.4|161225.7|161135.7|161214.1|161124.1|24
1652186160000|2022-05-10 12:36:00|161222|161132|161214.1|161124.1|161222|161132|161213.9|161123.9|20
1652186170000|2022-05-10 12:36:10|161214.5|161124.5|161221|161131|161222|161132|161213.5|161123.5|24
1652186180000|2022-05-10 12:36:20|161218.9|161128.9|161223.6|161133.6|161223.6|161133.6|161217.4|161127.4|18
1652186190000|2022-05-10 12:36:30|161223.5|161133.5|161215.5|161125.5|161224.2|161134.2|161215.5|161125.5|19
1652186200000|2022-05-10 12:36:40|161214.7|161124.7|161215.4|161125.4|161217.3|161127.3|161214.4|161124.4|13
1652186210000|2022-05-10 12:36:50|161215.7|161125.7|161215.5|161125.5|161217|161127|161213.8|161123.8|10
1652186220000|2022-05-10 12:37:00|161214|161124|161073.8|160983.8|161215.9|161125.9|161072.1|160982.1|20
1652186230000|2022-05-10 12:37:10|161073.7|160983.7|161058.4|160968.4|161074.2|160984.2|161057.9|160967.9|30
1652186240000|2022-05-10 12:37:20|161058.2|160968.2|161017.8|160927.8|161058.2|160968.2|161017.1|160927.1|30
1652186250000|2022-05-10 12:37:30|161018.1|160928.1|161004.8|160914.8|161018.1|160928.1|161002.5|160912.5|25
1652186260000|2022-05-10 12:37:40|161005.2|160915.2|160964.5|160874.5|161005.2|160915.2|160959.6|160869.6|26
1652186270000|2022-05-10 12:37:50|160963.9|160873.9|160965.8|160875.8|160965.8|160875.8|160961.2|160871.2|22
1652186280000|2022-05-10 12:38:00|160961.5|160871.5|160956.3|160866.3|160964|160874|160954.3|160864.3|23
1652186290000|2022-05-10 12:38:10|160956.7|160866.7|160956.5|160866.5|160959.5|160869.5|160955.1|160865.1|28
1652186300000|2022-05-10 12:38:20|160956.8|160866.8|160956.1|160866.1|160956.8|160866.8|160952.4|160862.4|29
1652186310000|2022-05-10 12:38:30|160956.7|160866.7|160962.5|160872.5|160977.4|160887.4|160956.7|160866.7|33
1652186320000|2022-05-10 12:38:40|160963.2|160873.2|160960.5|160870.5|160964.1|160874.1|160959|160869|30
1652186330000|2022-05-10 12:38:50|160959.8|160869.8|160961|160871|160963.6|160873.6|160959.8|160869.8|29
1652186340000|2022-05-10 12:39:00|160961.1|160871.1|160960.1|160870.1|160962.5|160872.5|160959.7|160869.7|19
1652186350000|2022-05-10 12:39:10|160960|160870|160961.6|160871.6|160961.6|160871.6|160958.5|160868.5|20
1652186360000|2022-05-10 12:39:20|160961|160871|160974.1|160884.1|160981.9|160891.9|160954.6|160864.6|33
1652186370000|2022-05-10 12:39:30|160969.8|160879.8|161040|160950|161057.3|160967.3|160969.8|160879.8|39
1652186380000|2022-05-10 12:39:40|161042.1|160952.1|161163.9|161073.9|161172.9|161082.9|161035.7|160945.7|39
1652186390000|2022-05-10 12:39:50|161160.4|161070.4|161134.8|161044.8|161172.5|161082.5|161131.3|161041.3|38
1652186400000|2022-05-10 12:40:00|161133.6|161043.6|161106.3|161016.3|161133.6|161043.6|161103.8|161013.8|28
1652186410000|2022-05-10 12:40:10|161108.1|161018.1|161146|161056|161150|161060|161106.7|161016.7|38
1652186420000|2022-05-10 12:40:20|161141.9|161051.9|161121|161031|161148.4|161058.4|161121|161031|30
1652186430000|2022-05-10 12:40:30|161115.5|161025.5|161121.9|161031.9|161122.9|161032.9|161113.2|161023.2|34
1652186440000|2022-05-10 12:40:40|161120.7|161030.7|161103.7|161013.7|161122.7|161032.7|161099.9|161009.9|29
1652186450000|2022-05-10 12:40:50|161102.5|161012.5|161102.8|161012.8|161107|161017|161101.2|161011.2|31
1652186460000|2022-05-10 12:41:00|161102.4|161012.4|161077.5|160987.5|161103.1|161013.1|161074.7|160984.7|25
1652186470000|2022-05-10 12:41:10|161080.2|160990.2|161087.9|160997.9|161088.7|160998.7|161078.6|160988.6|22
1652186480000|2022-05-10 12:41:20|161086.1|160996.1|161083.2|160993.2|161088|160998|161083.2|160993.2|26
1652186490000|2022-05-10 12:41:30|161083.1|160993.1|161153.2|161063.2|161164.8|161074.8|161082.8|160992.8|36
1652186500000|2022-05-10 12:41:40|161152.9|161062.9|161144.4|161054.4|161152.9|161062.9|161142.2|161052.2|26
1652186510000|2022-05-10 12:41:50|161144.5|161054.5|161137.5|161047.5|161144.5|161054.5|161133.7|161043.7|27
1652186520000|2022-05-10 12:42:00|161135.4|161045.4|161147.9|161057.9|161163|161073|161135.4|161045.4|27
1652186530000|2022-05-10 12:42:10|161147.5|161057.5|161132.6|161042.6|161147.5|161057.5|161130|161040|32
1652186540000|2022-05-10 12:42:20|161133.3|161043.3|161134.6|161044.6|161135.4|161045.4|161125.4|161035.4|28
1652186550000|2022-05-10 12:42:30|161135.5|161045.5|161137.4|161047.4|161137.4|161047.4|161131.4|161041.4|30
1652186560000|2022-05-10 12:42:40|161137.9|161047.9|161187.2|161097.2|161187.3|161097.3|161137.4|161047.4|34
1652186570000|2022-05-10 12:42:50|161186.8|161096.8|161223.3|161133.3|161236.2|161146.2|161182.8|161092.8|34
1652186580000|2022-05-10 12:43:00|161225.7|161135.7|161229.2|161139.2|161230|161140|161223.8|161133.8|29
1652186590000|2022-05-10 12:43:10|161231|161141|161212.4|161122.4|161232.9|161142.9|161212.1|161122.1|28
1652186600000|2022-05-10 12:43:20|161212.6|161122.6|161206.7|161116.7|161213.3|161123.3|161206.2|161116.2|28
1652186610000|2022-05-10 12:43:30|161208.8|161118.8|161162.5|161072.5|161211.9|161121.9|161162.5|161072.5|31
1652186620000|2022-05-10 12:43:40|161161|161071|161165.1|161075.1|161170.1|161080.1|161160.4|161070.4|25
1652186630000|2022-05-10 12:43:50|161165.7|161075.7|161169.2|161079.2|161169.4|161079.4|161164.5|161074.5|24
1652186640000|2022-05-10 12:44:00|161168.6|161078.6|161171.6|161081.6|161174.2|161084.2|161168.1|161078.1|25
1652186650000|2022-05-10 12:44:10|161173.7|161083.7|161170.9|161080.9|161184.9|161094.9|161165.8|161075.8|30
1652186660000|2022-05-10 12:44:20|161168.9|161078.9|161172.6|161082.6|161174.7|161084.7|161167.2|161077.2|28
1652186670000|2022-05-10 12:44:30|161176|161086|161175.6|161085.6|161179.3|161089.3|161171.1|161081.1|34
1652186680000|2022-05-10 12:44:40|161176|161086|161174.7|161084.7|161179.3|161089.3|161174.7|161084.7|28
1652186690000|2022-05-10 12:44:50|161174.5|161084.5|161184.4|161094.4|161188|161098|161173.4|161083.4|28
1652186700000|2022-05-10 12:45:00|161189.2|161099.2|161205.2|161115.2|161213.6|161123.6|161189|161099|36
1652186710000|2022-05-10 12:45:10|161207.6|161117.6|161204|161114|161207.6|161117.6|161201.2|161111.2|27
1652186720000|2022-05-10 12:45:20|161203.9|161113.9|161187.6|161097.6|161205|161115|161187.6|161097.6|23
1652186730000|2022-05-10 12:45:30|161176.1|161086.1|161178.9|161088.9|161179.5|161089.5|161155.3|161065.3|34
1652186740000|2022-05-10 12:45:40|161176|161086|161193.1|161103.1|161193.1|161103.1|161170.2|161080.2|34
1652186750000|2022-05-10 12:45:50|161193.3|161103.3|161196|161106|161207.4|161117.4|161193.3|161103.3|33
1652186760000|2022-05-10 12:46:00|161195.3|161105.3|161178.1|161088.1|161196.9|161106.9|161171.4|161081.4|28
1652186770000|2022-05-10 12:46:10|161178.7|161088.7|161173.8|161083.8|161193.7|161103.7|161173.2|161083.2|32
1652186780000|2022-05-10 12:46:20|161174.9|161084.9|161177.8|161087.8|161178.2|161088.2|161173.3|161083.3|18
1652186790000|2022-05-10 12:46:30|161176.8|161086.8|161154.9|161064.9|161180.1|161090.1|161154.9|161064.9|27
1652186800000|2022-05-10 12:46:40|161157.1|161067.1|161193.4|161103.4|161213.7|161123.7|161156|161066|36
1652186810000|2022-05-10 12:46:50|161191.7|161101.7|161214.9|161124.9|161230|161140|161189.8|161099.8|33
1652186820000|2022-05-10 12:47:00|161214.8|161124.8|161207.7|161117.7|161214.8|161124.8|161205.1|161115.1|26
1652186830000|2022-05-10 12:47:10|161206.7|161116.7|161203.6|161113.6|161208.8|161118.8|161202.5|161112.5|30
1652186840000|2022-05-10 12:47:20|161200.8|161110.8|161202.8|161112.8|161203.9|161113.9|161199.9|161109.9|34
1652186850000|2022-05-10 12:47:30|161203.3|161113.3|161207.4|161117.4|161208.1|161118.1|161201.7|161111.7|33
1652186860000|2022-05-10 12:47:40|161208.7|161118.7|161235|161145|161235|161145|161207.9|161117.9|33
1652186870000|2022-05-10 12:47:50|161234|161144|161304.1|161214.1|161310.2|161220.2|161233.5|161143.5|28
1652186880000|2022-05-10 12:48:00|161304.3|161214.3|161318.8|161228.8|161328.7|161238.7|161303.2|161213.2|32
1652186890000|2022-05-10 12:48:10|161318.9|161228.9|161319|161229|161322.7|161232.7|161317.4|161227.4|30
1652186900000|2022-05-10 12:48:20|161320.3|161230.3|161320|161230|161325.9|161235.9|161319.2|161229.2|29
1652186910000|2022-05-10 12:48:30|161319.6|161229.6|161312.7|161222.7|161320.4|161230.4|161310.6|161220.6|32
1652186920000|2022-05-10 12:48:40|161312.8|161222.8|161309.4|161219.4|161313.3|161223.3|161308.4|161218.4|28
1652186930000|2022-05-10 12:48:50|161309.7|161219.7|161238.7|161148.7|161309.7|161219.7|161238.1|161148.1|32
1652186940000|2022-05-10 12:49:00|161237.4|161147.4|161243.2|161153.2|161243.5|161153.5|161226.9|161136.9|30
1652186950000|2022-05-10 12:49:10|161241.8|161151.8|161240.5|161150.5|161243.4|161153.4|161239.6|161149.6|19
1652186960000|2022-05-10 12:49:20|161241.1|161151.1|161249.6|161159.6|161252.3|161162.3|161231.8|161141.8|31
1652186970000|2022-05-10 12:49:30|161250.8|161160.8|161259.3|161169.3|161259.3|161169.3|161244.6|161154.6|21
1652186980000|2022-05-10 12:49:40|161259.4|161169.4|161265.5|161175.5|161266.2|161176.2|161259|161169|24
1652186990000|2022-05-10 12:49:50|161264.7|161174.7|161257.6|161167.6|161268.1|161178.1|161257.6|161167.6|20
1652187000000|2022-05-10 12:50:00|161253.6|161163.6|161250.9|161160.9|161253.6|161163.6|161246.8|161156.8|19
1652187010000|2022-05-10 12:50:10|161250.8|161160.8|161250.8|161160.8|161252.2|161162.2|161249.7|161159.7|20
1652187020000|2022-05-10 12:50:20|161250.7|161160.7|161256.4|161166.4|161256.4|161166.4|161250.7|161160.7|24
1652187030000|2022-05-10 12:50:30|161256.2|161166.2|161251.6|161161.6|161256.2|161166.2|161251.3|161161.3|21
1652187040000|2022-05-10 12:50:40|161251.3|161161.3|161251.8|161161.8|161252.8|161162.8|161246.1|161156.1|26
1652187050000|2022-05-10 12:50:50|161251.5|161161.5|161249.3|161159.3|161254.2|161164.2|161249.3|161159.3|24
1652187060000|2022-05-10 12:51:00|161249.2|161159.2|161246.6|161156.6|161252|161162|161246.6|161156.6|18
1652187070000|2022-05-10 12:51:10|161251.1|161161.1|161245.3|161155.3|161251.7|161161.7|161245.3|161155.3|22
1652187080000|2022-05-10 12:51:20|161245.7|161155.7|161240.5|161150.5|161245.7|161155.7|161237.9|161147.9|20
1652187090000|2022-05-10 12:51:30|161240.3|161150.3|161242.1|161152.1|161244.3|161154.3|161240|161150|18
1652187100000|2022-05-10 12:51:40|161242.2|161152.2|161239.7|161149.7|161242.2|161152.2|161239.7|161149.7|16
1652187110000|2022-05-10 12:51:50|161240.2|161150.2|161257.4|161167.4|161261.7|161171.7|161240|161150|25
1652187120000|2022-05-10 12:52:00|161259.6|161169.6|161245.3|161155.3|161259.6|161169.6|161242|161152|34
1652187130000|2022-05-10 12:52:10|161245.2|161155.2|161252|161162|161255.6|161165.6|161245.2|161155.2|28
1652187140000|2022-05-10 12:52:20|161253.4|161163.4|161256.7|161166.7|161259.2|161169.2|161252.5|161162.5|24
1652187150000|2022-05-10 12:52:30|161258.1|161168.1|161261.9|161171.9|161265.1|161175.1|161257.2|161167.2|33
1652187160000|2022-05-10 12:52:40|161266.6|161176.6|161252.3|161162.3|161266.6|161176.6|161249.1|161159.1|32
1652187170000|2022-05-10 12:52:50|161252.8|161162.8|161236.7|161146.7|161253|161163|161236.5|161146.5|29
1652187180000|2022-05-10 12:53:00|161236|161146|161236.7|161146.7|161238.8|161148.8|161235.4|161145.4|19
1652187190000|2022-05-10 12:53:10|161235.6|161145.6|161161.1|161071.1|161237.5|161147.5|161159.2|161069.2|25
1652187200000|2022-05-10 12:53:20|161159|161069|161166.5|161076.5|161172.1|161082.1|161157.8|161067.8|28
1652187210000|2022-05-10 12:53:30|161166.6|161076.6|161169.7|161079.7|161169.9|161079.9|161166.3|161076.3|22
1652187220000|2022-05-10 12:53:40|161169.2|161079.2|161145.2|161055.2|161170.5|161080.5|161143.9|161053.9|33
1652187230000|2022-05-10 12:53:50|161144.9|161054.9|161147.3|161057.3|161152.6|161062.6|161144.9|161054.9|29
1652187240000|2022-05-10 12:54:00|161146.4|161056.4|161120.9|161030.9|161147.6|161057.6|161104.3|161014.3|27
1652187250000|2022-05-10 12:54:10|161120.6|161030.6|161143.8|161053.8|161150.9|161060.9|161069.6|160979.6|38
1652187260000|2022-05-10 12:54:20|161141|161051|161124.4|161034.4|161141|161051|161114.1|161024.1|34
1652187270000|2022-05-10 12:54:30|161122.8|161032.8|161126|161036|161126.8|161036.8|161121.1|161031.1|28
1652187280000|2022-05-10 12:54:40|161126.2|161036.2|161128.2|161038.2|161132.3|161042.3|161125.1|161035.1|31
1652187290000|2022-05-10 12:54:50|161129.4|161039.4|161128.1|161038.1|161131.1|161041.1|161128|161038|26
1652187300000|2022-05-10 12:55:00|161127.1|161037.1|161120.9|161030.9|161133|161043|161120.9|161030.9|31
1652187310000|2022-05-10 12:55:10|161119.7|161029.7|161176.5|161086.5|161180.9|161090.9|161111.4|161004.8|33
1652187320000|2022-05-10 12:55:20|161173.7|161083.7|161172.2|161082.2|161176|161086|161170.8|161080.8|31
1652187330000|2022-05-10 12:55:30|161172.4|161082.4|161206.8|161116.8|161209.9|161119.9|161171|161081|31
1652187340000|2022-05-10 12:55:40|161207.8|161117.8|161283.3|161193.3|161284.4|161194.4|161206.9|161116.9|35
1652187350000|2022-05-10 12:55:50|161282.8|161192.8|161277.4|161187.4|161282.9|161192.9|161275.8|161185.8|27
1652187360000|2022-05-10 12:56:00|161279.2|161189.2|161274.2|161184.2|161280.1|161190.1|161272.5|161182.5|26
1652187370000|2022-05-10 12:56:10|161274.8|161184.8|161265.2|161175.2|161275.6|161185.6|161264.5|161174.5|22
1652187380000|2022-05-10 12:56:20|161265.6|161175.6|161262|161172|161267.4|161177.4|161262|161172|22
1652187390000|2022-05-10 12:56:30|161260|161170|161195.1|161105.1|161260|161170|161192.9|161085|33
1652187400000|2022-05-10 12:56:40|161194.3|161104.3|161198.6|161108.6|161199.6|161109.6|161193.6|161103.6|25
1652187410000|2022-05-10 12:56:50|161201.4|161111.4|161186.2|161096.2|161205.1|161115.1|161182.2|161092.2|30
1652187420000|2022-05-10 12:57:00|161185.3|161095.3|161175.8|161085.8|161185.3|161095.3|161167.7|161077.7|37
1652187430000|2022-05-10 12:57:10|161174|161084|161175.9|161085.9|161178.5|161088.5|161170|161080|33
1652187440000|2022-05-10 12:57:20|161176.4|161086.4|161223|161133|161223|161133|161175.7|161085.7|28
1652187450000|2022-05-10 12:57:30|161218.1|161128.1|161243.8|161153.8|161255.1|161165.1|161218.1|161128.1|31
1652187460000|2022-05-10 12:57:40|161244.6|161154.6|161218.5|161128.5|161248.4|161158.4|161208.5|161118.5|33
1652187470000|2022-05-10 12:57:50|161224|161134|161212.4|161122.4|161227.7|161137.7|161208.4|161118.4|27
1652187480000|2022-05-10 12:58:00|161212|161122|161178.3|161088.3|161213.3|161123.3|161142.3|161052.3|31
1652187490000|2022-05-10 12:58:10|161169.2|161079.2|161169.1|161079.1|161184|161094|161166.3|161076.3|39
1652187500000|2022-05-10 12:58:20|161167.9|161077.9|161122|161032|161169.5|161079.5|161120.7|161030.7|36
1652187510000|2022-05-10 12:58:30|161120.9|161030.9|161135.2|161045.2|161142.7|161052.7|161120.9|161030.9|29
1652187520000|2022-05-10 12:58:40|161136|161046|161152.1|161062.1|161152.1|161062.1|161133.4|161043.4|25
1652187530000|2022-05-10 12:58:50|161143.5|161053.5|161196.1|161106.1|161196.1|161106.1|161140.8|161050.8|32
1652187540000|2022-05-10 12:59:00|161196|161106|161193.1|161103.1|161198.4|161108.4|161189.6|161099.6|35
1652187550000|2022-05-10 12:59:10|161193.2|161103.2|161193.5|161103.5|161194.5|161104.5|161191.4|161101.4|32
1652187560000|2022-05-10 12:59:20|161194.4|161104.4|161190.4|161100.4|161196|161106|161188.8|161098.8|30
1652187570000|2022-05-10 12:59:30|161190.7|161100.7|161195.1|161105.1|161195.1|161105.1|161189.3|161099.3|32
1652187580000|2022-05-10 12:59:40|161197.1|161107.1|161190.5|161100.5|161198.2|161108.2|161186.8|161096.8|36
1652187590000|2022-05-10 12:59:50|161189.7|161099.7|161162.7|161072.7|161190|161100|161160.5|161070.5|37
1652187600000|2022-05-10 13:00:00|161162.5|161072.5|161161.8|161071.8|161168.7|161078.7|161160.8|161070.8|36
1652187610000|2022-05-10 13:00:10|161157.6|161067.6|161141.6|161051.6|161157.6|161067.6|161127.3|161037.3|34
1652187620000|2022-05-10 13:00:20|161141.9|161051.9|161106.6|161016.6|161144|161054|161093.5|161003.5|38
1652187630000|2022-05-10 13:00:30|161106.3|161016.3|161114.9|161024.9|161115.9|161025.9|161101.1|161011.1|27
1652187640000|2022-05-10 13:00:40|161115|161025|161088.6|160998.6|161116.8|161026.8|161088.6|160998.6|34
1652187650000|2022-05-10 13:00:50|161090.8|161000.8|161082.6|160992.6|161090.8|161000.8|161066.2|160976.2|32
1652187660000|2022-05-10 13:01:00|161082.5|160992.5|161119.1|161029.1|161121.8|161031.8|161082.5|160992.5|30
1652187670000|2022-05-10 13:01:10|161117.9|161027.9|161116.3|161026.3|161119.4|161029.4|161109.7|161019.7|31
1652187680000|2022-05-10 13:01:20|161114.8|161024.8|161069.1|160979.1|161117.4|161027.4|161069.1|160979.1|29
1652187690000|2022-05-10 13:01:30|161074.6|160984.6|161084.4|160994.4|161088.5|160998.5|161074.5|160984.5|32
1652187700000|2022-05-10 13:01:40|161086|160996|161103.8|161013.8|161111.4|161021.4|161080.9|160990.9|37
1652187710000|2022-05-10 13:01:50|161106.8|161016.8|161077.5|160987.5|161107.5|161017.5|161073.7|160983.7|39
1652187720000|2022-05-10 13:02:00|161080.4|160990.4|161076.6|160986.6|161083.6|160993.6|161068|160978|38
1652187730000|2022-05-10 13:02:10|161071.6|160981.6|161100.3|161010.3|161100.3|161010.3|161059.6|160969.6|38
1652187740000|2022-05-10 13:02:20|161111.9|161021.9|161112|161022|161113.9|161023.9|161104.5|161014.5|36
1652187750000|2022-05-10 13:02:30|161130.1|161040.1|161169.9|161079.9|161175.1|161085.1|161130.1|161040.1|34
1652187760000|2022-05-10 13:02:40|161169.5|161079.5|161139.1|161049.1|161169.5|161079.5|161137.6|161047.6|36
1652187770000|2022-05-10 13:02:50|161137.6|161047.6|161175.6|161085.6|161180.7|161090.7|161137.6|161047.6|39
1652187780000|2022-05-10 13:03:00|161173.5|161083.5|161173.9|161083.9|161177.7|161087.7|161173|161083|35
1652187790000|2022-05-10 13:03:10|161175.9|161085.9|161170.6|161080.6|161177.4|161087.4|161169.1|161079.1|34
1652187800000|2022-05-10 13:03:20|161169.8|161079.8|161171|161081|161177.6|161087.6|161169.8|161079.8|31
1652187810000|2022-05-10 13:03:30|161172.7|161082.7|161154.8|161064.8|161172.7|161082.7|161154.8|161064.8|33
1652187820000|2022-05-10 13:03:40|161154.7|161064.7|161156.1|161066.1|161159.8|161069.8|161154.7|161064.7|29
1652187830000|2022-05-10 13:03:50|161156.2|161066.2|161171.8|161081.8|161174.2|161084.2|161156.2|161066.2|33
1652187840000|2022-05-10 13:04:00|161171.6|161081.6|161165.3|161075.3|161171.8|161081.8|161162|161072|36
1652187850000|2022-05-10 13:04:10|161166|161076|161167.8|161077.8|161168.2|161078.2|161165.4|161075.4|26
1652187860000|2022-05-10 13:04:20|161164.1|161074.1|161158.6|161068.6|161164.7|161074.7|161158.1|161068.1|19
1652187870000|2022-05-10 13:04:30|161158.3|161068.3|161167.6|161077.6|161171.6|161081.6|161149.8|161059.8|30
1652187880000|2022-05-10 13:04:40|161166.9|161076.9|161167.8|161077.8|161190.9|161100.9|161166.7|161076.7|33
1652187890000|2022-05-10 13:04:50|161161.3|161071.3|161120|161030|161168.7|161078.7|161092.1|161002.1|38
1652187900000|2022-05-10 13:05:00|161119.1|161029.1|161108.7|161018.7|161119.1|161029.1|161104.7|161014.7|34
1652187910000|2022-05-10 13:05:10|161108.8|161018.8|161103.9|161013.9|161119.8|161029.8|161097.3|161007.3|32
1652187920000|2022-05-10 13:05:20|161104.8|161014.8|161094.9|161004.9|161104.8|161014.8|161090.4|161000.4|28
1652187930000|2022-05-10 13:05:30|161100|161010|161072.1|160982.1|161100|161010|161071.2|160981.2|28
1652187940000|2022-05-10 13:05:40|161068.7|160978.7|161060.5|160970.5|161075|160985|161053.2|160963.2|38
1652187950000|2022-05-10 13:05:50|161057.3|160967.3|161054.8|160964.8|161058.5|160968.5|161053.8|160963.8|39
1652187960000|2022-05-10 13:06:00|161054.7|160964.7|161074.4|160984.4|161079.7|160989.7|161053.7|160963.7|38
1652187970000|2022-05-10 13:06:10|161072.9|160982.9|161069.9|160979.9|161075.1|160985.1|161066|160976|36
1652187980000|2022-05-10 13:06:20|161069.8|160979.8|161006.7|160916.7|161070.8|160980.8|161006.3|160916.3|35
1652187990000|2022-05-10 13:06:30|161007.5|160917.5|160985.3|160895.3|161007.5|160917.5|160985|160895|35
1652188000000|2022-05-10 13:06:40|160986.9|160896.9|160978.3|160888.3|160988.4|160898.4|160955|160865|37
1652188010000|2022-05-10 13:06:50|160977.5|160887.5|160973.7|160883.7|160984.4|160894.4|160963.9|160873.9|38
1652188020000|2022-05-10 13:07:00|160974.8|160884.8|160971.9|160881.9|160978.1|160888.1|160971.6|160881.6|36
1652188030000|2022-05-10 13:07:10|160973.2|160883.2|160965.6|160875.6|160980.3|160890.3|160956.9|160866.9|37
1652188040000|2022-05-10 13:07:20|160966|160876|160989.5|160899.5|161002.6|160912.6|160965.7|160875.7|37
1652188050000|2022-05-10 13:07:30|160989.7|160899.7|160993.1|160903.1|161002|160912|160986.2|160896.2|36
1652188060000|2022-05-10 13:07:40|160993.3|160903.3|160982.8|160892.8|160993.3|160903.3|160963.4|160873.4|37
1652188070000|2022-05-10 13:07:50|160981.7|160891.7|160971.5|160881.5|160984.7|160894.7|160967.1|160877.1|37
1652188080000|2022-05-10 13:08:00|160971.9|160881.9|160964.7|160874.7|160971.9|160881.9|160957.7|160867.7|38
1652188090000|2022-05-10 13:08:10|160965.4|160875.4|160833.6|160743.6|160965.4|160875.4|160832.8|160742.8|40
1652188100000|2022-05-10 13:08:20|160839.4|160749.4|160821.8|160731.8|160843.3|160753.3|160821.8|160731.8|31
1652188110000|2022-05-10 13:08:30|160818.6|160728.6|160825.9|160735.9|160825.9|160735.9|160817.2|160727.2|36
1652188120000|2022-05-10 13:08:40|160826.1|160736.1|160830.9|160740.9|160833.8|160743.8|160825|160735|32
1652188130000|2022-05-10 13:08:50|160831.9|160741.9|160855.6|160765.6|160863.3|160773.3|160831.9|160741.9|33
1652188140000|2022-05-10 13:09:00|160856.1|160766.1|160875.6|160785.6|160875.6|160785.6|160855.6|160765.6|35
1652188150000|2022-05-10 13:09:10|160870.8|160780.8|160864.7|160774.7|160870.8|160780.8|160862.9|160772.9|32
1652188160000|2022-05-10 13:09:20|160864.9|160774.9|160869|160779|160873|160783|160864.9|160774.9|32
1652188170000|2022-05-10 13:09:30|160865.6|160775.6|160870.1|160780.1|160871.8|160781.8|160865.2|160775.2|37
1652188180000|2022-05-10 13:09:40|160871|160781|160859.9|160769.9|160872.7|160782.7|160859.9|160769.9|33
1652188190000|2022-05-10 13:09:50|160853.8|160763.8|160860.8|160770.8|160864.2|160774.2|160852.3|160762.3|39
1652188200000|2022-05-10 13:10:00|160858.6|160768.6|160860.4|160770.4|160863.4|160773.4|160854.5|160764.5|35
1652188210000|2022-05-10 13:10:10|160859.9|160769.9|160861.8|160771.8|160872|160782|160859.9|160769.9|35
1652188220000|2022-05-10 13:10:20|160862.4|160772.4|160861.2|160771.2|160869.6|160779.6|160857.9|160767.9|33
1652188230000|2022-05-10 13:10:30|160862.5|160772.5|160885.4|160795.4|160911.2|160821.2|160862.5|160772.5|35
1652188240000|2022-05-10 13:10:40|160885.5|160795.5|160880.1|160790.1|160888.6|160798.6|160878.6|160788.6|32
1652188250000|2022-05-10 13:10:50|160879.2|160789.2|160879.7|160789.7|160880.5|160790.5|160878.9|160788.9|26
1652188260000|2022-05-10 13:11:00|160880.1|160790.1|160871.2|160781.2|160880.4|160790.4|160869|160779|23
1652188270000|2022-05-10 13:11:10|160869.1|160779.1|160850.3|160760.3|160871.9|160781.9|160847.9|160757.9|31
1652188280000|2022-05-10 13:11:20|160850.2|160760.2|160825.8|160735.8|160850.9|160760.9|160825.8|160735.8|29
1652188290000|2022-05-10 13:11:30|160825.6|160735.6|160766.3|160676.3|160827.5|160737.5|160764.9|160674.9|32
1652188300000|2022-05-10 13:11:40|160766.2|160676.2|160772.4|160682.4|160773.5|160683.5|160766.2|160676.2|37
1652188310000|2022-05-10 13:11:50|160772|160682|160777.7|160687.7|160777.7|160687.7|160766.6|160676.6|34
1652188320000|2022-05-10 13:12:00|160780.4|160690.4|160806.3|160716.3|160814.1|160724.1|160777.6|160687.6|40
1652188330000|2022-05-10 13:12:10|160801.6|160711.6|160782.4|160692.4|160801.6|160711.6|160770.7|160680.7|39
1652188340000|2022-05-10 13:12:20|160782.1|160692.1|160781.6|160691.6|160784.9|160694.9|160770.3|160680.3|39
1652188350000|2022-05-10 13:12:30|160781.5|160691.5|160771.5|160681.5|160788.1|160698.1|160769|160679|36
1652188360000|2022-05-10 13:12:40|160772.2|160682.2|160752.1|160662.1|160777.4|160687.4|160750.2|160660.2|38
1652188370000|2022-05-10 13:12:50|160751.5|160661.5|160763.8|160673.8|160763.8|160673.8|160747.5|160657.5|38
1652188380000|2022-05-10 13:13:00|160764.9|160674.9|160740.4|160650.4|160764.9|160674.9|160723.7|160633.7|34
1652188390000|2022-05-10 13:13:10|160741|160651|160737.2|160647.2|160743.7|160653.7|160736.7|160646.7|27
1652188400000|2022-05-10 13:13:20|160737.3|160647.3|160740|160650|160741|160651|160737.3|160647.3|23
1652188410000|2022-05-10 13:13:30|160740.5|160650.5|160781.8|160691.8|160786|160696|160739.3|160649.3|35
1652188420000|2022-05-10 13:13:40|160781.7|160691.7|160762.2|160672.2|160782.6|160692.6|160752.5|160662.5|35
1652188430000|2022-05-10 13:13:50|160761.5|160671.5|160764|160674|160764.7|160674.7|160753.9|160663.9|36
1652188440000|2022-05-10 13:14:00|160763.2|160673.2|160755.9|160665.9|160766.5|160676.5|160733.2|160643.2|33
1652188450000|2022-05-10 13:14:10|160756|160666|160736.5|160646.5|160779.9|160689.9|160736.5|160646.5|40
1652188460000|2022-05-10 13:14:20|160736.6|160646.6|160755.4|160665.4|160755.7|160665.7|160736.5|160646.5|32
1652188470000|2022-05-10 13:14:30|160757.2|160667.2|160783.1|160693.1|160788.4|160698.4|160755.7|160665.7|39
1652188480000|2022-05-10 13:14:40|160782.4|160692.4|160782.2|160692.2|160783.8|160693.8|160777.3|160687.3|34
1652188490000|2022-05-10 13:14:50|160782|160692|160781.3|160691.3|160783.2|160693.2|160776.6|160686.6|28
1652188500000|2022-05-10 13:15:00|160781.2|160691.2|160778.2|160688.2|160785.5|160695.5|160778.2|160688.2|32
1652188510000|2022-05-10 13:15:10|160780.4|160690.4|160802|160712|160804.5|160714.5|160776.5|160686.5|36
1652188520000|2022-05-10 13:15:20|160800.3|160710.3|160800.3|160710.3|160800.7|160710.7|160789.6|160699.6|34
1652188530000|2022-05-10 13:15:30|160799.8|160709.8|160820.4|160730.4|160824.9|160734.9|160790.2|160700.2|38
1652188540000|2022-05-10 13:15:40|160820.7|160730.7|160804.8|160714.8|160821.3|160731.3|160800.4|160710.4|37
1652188550000|2022-05-10 13:15:50|160804.6|160714.6|160818.4|160728.4|160820.7|160730.7|160804.6|160714.6|36
1652188560000|2022-05-10 13:16:00|160818.6|160728.6|160820.6|160730.6|160821.1|160731.1|160815.5|160725.5|32
1652188570000|2022-05-10 13:16:10|160820.1|160730.1|160820.7|160730.7|160821.6|160731.6|160815.9|160725.9|29
1652188580000|2022-05-10 13:16:20|160820.6|160730.6|160817.9|160727.9|160823.5|160733.5|160817.9|160727.9|33
1652188590000|2022-05-10 13:16:30|160818|160728|160824.8|160734.8|160826.7|160736.7|160815.7|160725.7|32
1652188600000|2022-05-10 13:16:40|160823.7|160733.7|160812.3|160722.3|160826.6|160736.6|160807.5|160717.5|34
1652188610000|2022-05-10 13:16:50|160812.7|160722.7|160817.2|160727.2|160817.2|160727.2|160811.4|160721.4|31
1652188620000|2022-05-10 13:17:00|160814.3|160724.3|160816.3|160726.3|160817.8|160727.8|160809.8|160719.8|27
1652188630000|2022-05-10 13:17:10|160815.5|160725.5|160801|160711|160815.5|160725.5|160788.7|160698.7|37
1652188640000|2022-05-10 13:17:20|160804|160714|160789.1|160699.1|160804|160714|160782.7|160692.7|36
1652188650000|2022-05-10 13:17:30|160788|160698|160781.3|160691.3|160790.8|160700.8|160779.8|160689.8|31
1652188660000|2022-05-10 13:17:40|160780|160690|160773.1|160683.1|160780|160690|160762.6|160672.6|30
1652188670000|2022-05-10 13:17:50|160774.5|160684.5|160802.3|160712.3|160805.1|160715.1|160773.7|160683.7|30
1652188680000|2022-05-10 13:18:00|160798.4|160708.4|160807.7|160717.7|160816.5|160726.5|160794.1|160704.1|35
1652188690000|2022-05-10 13:18:10|160807.9|160717.9|160804.5|160714.5|160807.9|160717.9|160801.7|160711.7|31
1652188700000|2022-05-10 13:18:20|160804.3|160714.3|160814.2|160724.2|160838.6|160748.6|160804.2|160714.2|33
1652188710000|2022-05-10 13:18:30|160814|160724|160822.4|160732.4|160822.4|160732.4|160813.3|160723.3|32
1652188720000|2022-05-10 13:18:40|160823.1|160733.1|160820.8|160730.8|160828.1|160738.1|160818.3|160728.3|31
1652188730000|2022-05-10 13:18:50|160824.1|160734.1|160873.3|160783.3|160891|160801|160824.1|160734.1|36
1652188740000|2022-05-10 13:19:00|160872.8|160782.8|160880.3|160790.3|160882.7|160792.7|160872.8|160782.8|31
1652188750000|2022-05-10 13:19:10|160879.9|160789.9|160911.8|160821.8|160913|160823|160879.7|160789.7|26
1652188760000|2022-05-10 13:19:20|160908.8|160818.8|160913.6|160823.6|160916.6|160826.6|160908.6|160818.6|35
1652188770000|2022-05-10 13:19:30|160913.8|160823.8|160905|160815|160914.4|160824.4|160905|160815|23
1652188780000|2022-05-10 13:19:40|160903.5|160813.5|160889.5|160799.5|160903.5|160813.5|160888.6|160798.6|19
1652188790000|2022-05-10 13:19:50|160892.3|160802.3|160886.9|160796.9|160907.4|160817.4|160885.5|160795.5|23
1652188800000|2022-05-10 13:20:00|160888.4|160798.4|160902.5|160812.5|160902.5|160812.5|160887.6|160797.6|16
1652188810000|2022-05-10 13:20:10|160902.8|160812.8|160905|160815|160913.1|160823.1|160902.8|160812.8|33
1652188820000|2022-05-10 13:20:20|160904.7|160814.7|160935|160845|160940.6|160850.6|160904.5|160814.5|29
1652188830000|2022-05-10 13:20:30|160932.6|160842.6|160892.9|160802.9|160936.9|160846.9|160892.9|160802.9|26
1652188840000|2022-05-10 13:20:40|160892.6|160802.6|160913.6|160823.6|160914.9|160824.9|160892.6|160802.6|18
1652188850000|2022-05-10 13:20:50|160913.5|160823.5|160919.5|160829.5|160927.8|160837.8|160913.4|160823.4|29
1652188860000|2022-05-10 13:21:00|160919.9|160829.9|160918.2|160828.2|160922.1|160832.1|160916.1|160826.1|32
1652188870000|2022-05-10 13:21:10|160918.1|160828.1|160917|160827|160921.2|160831.2|160915.8|160825.8|32
1652188880000|2022-05-10 13:21:20|160917.5|160827.5|160917.4|160827.4|160918|160828|160915.7|160825.7|29
1652188890000|2022-05-10 13:21:30|160918.8|160828.8|160918.3|160828.3|160927.4|160837.4|160914.8|160824.8|30
1652188900000|2022-05-10 13:21:40|160916.7|160826.7|160924.8|160834.8|160926.8|160836.8|160912.1|160822.1|32
1652188910000|2022-05-10 13:21:50|160926.2|160836.2|160920|160830|160926.2|160836.2|160915.3|160825.3|36
1652188920000|2022-05-10 13:22:00|160920.3|160830.3|160927.1|160837.1|160932.6|160842.6|160920.3|160830.3|34
1652188930000|2022-05-10 13:22:10|160926.7|160836.7|160930.4|160840.4|160931.7|160841.7|160922.1|160832.1|30
1652188940000|2022-05-10 13:22:20|160930.3|160840.3|160999|160909|161003.2|160913.2|160929.5|160839.5|35
1652188950000|2022-05-10 13:22:30|160995.2|160905.2|160986.2|160896.2|161000.3|160910.3|160983.3|160893.3|37
1652188960000|2022-05-10 13:22:40|160984.1|160894.1|160987|160897|160991.2|160901.2|160981.1|160891.1|36
1652188970000|2022-05-10 13:22:50|160986.5|160896.5|160986|160896|160988.2|160898.2|160976.5|160886.5|37
1652188980000|2022-05-10 13:23:00|160987.4|160897.4|160980.7|160890.7|160987.9|160897.9|160969.6|160879.6|39
1652188990000|2022-05-10 13:23:10|160984.3|160894.3|160994.7|160904.7|160998.7|160908.7|160984.3|160894.3|37
1652189000000|2022-05-10 13:23:20|160996.5|160906.5|161000.4|160910.4|161002.7|160912.7|160987.7|160897.7|33
1652189010000|2022-05-10 13:23:30|160998.8|160908.8|160993.9|160903.9|160999.7|160909.7|160986.8|160896.8|37
1652189020000|2022-05-10 13:23:40|160993.3|160903.3|160985.4|160895.4|161000.6|160910.6|160976|160886|36
1652189030000|2022-05-10 13:23:50|160984.9|160894.9|160995.8|160905.8|160996.5|160906.5|160981.6|160891.6|34
1652189040000|2022-05-10 13:24:00|160996.1|160906.1|161002|160912|161015.1|160925.1|160996.1|160906.1|32
1652189050000|2022-05-10 13:24:10|161001|160911|160999.2|160909.2|161005.4|160915.4|160999.2|160909.2|16
1652189060000|2022-05-10 13:24:20|160999.3|160909.3|160996.1|160906.1|160999.3|160909.3|160996.1|160906.1|13
1652189070000|2022-05-10 13:24:30|160996.5|160906.5|160994.9|160904.9|160996.5|160906.5|160991.4|160901.4|19
1652189080000|2022-05-10 13:24:40|160995.8|160905.8|161026.7|160936.7|161026.7|160936.7|160994.9|160904.9|21
1652189090000|2022-05-10 13:24:50|161025|160935|161029.3|160939.3|161031.6|160941.6|161018.3|160928.3|25
1652189100000|2022-05-10 13:25:00|161024.5|160934.5|161071.7|160981.7|161082.5|160992.5|161023.4|160933.4|33
1652189110000|2022-05-10 13:25:10|161073|160983|161067.1|160977.1|161074|160984|161063.7|160973.7|26
1652189120000|2022-05-10 13:25:20|161066|160976|161059.1|160969.1|161067.7|160977.7|161059.1|160969.1|24
1652189130000|2022-05-10 13:25:30|161056|160966|161054.6|160964.6|161073.3|160983.3|161054.1|160964.1|23
1652189140000|2022-05-10 13:25:40|161053.4|160963.4|161016.9|160926.9|161054.1|160964.1|161014.6|160924.6|26
1652189150000|2022-05-10 13:25:50|161016.6|160926.6|161016.5|160926.5|161017.4|160927.4|161014.9|160924.9|15
1652189160000|2022-05-10 13:26:00|161016.2|160926.2|161036.5|160946.5|161038.3|160948.3|161016.2|160926.2|36
1652189170000|2022-05-10 13:26:10|161037.1|160947.1|161038.7|160948.7|161038.7|160948.7|161032.4|160942.4|35
1652189180000|2022-05-10 13:26:20|161037.4|160947.4|161021.8|160931.8|161037.4|160947.4|161021.8|160931.8|31
1652189190000|2022-05-10 13:26:30|161020|160930|161027.4|160937.4|161027.4|160937.4|161017.4|160927.4|25
1652189200000|2022-05-10 13:26:40|161027.6|160937.6|161028.5|160938.5|161031.3|160941.3|161027.5|160937.5|26
1652189210000|2022-05-10 13:26:50|161028|160938|161122.3|161032.3|161124|161034|161027.6|160937.6|36
1652189220000|2022-05-10 13:27:00|161122.1|161032.1|161125.3|161035.3|161125.3|161035.3|161114.3|161024.3|32
1652189230000|2022-05-10 13:27:10|161125.6|161035.6|161106.2|161016.2|161127.2|161037.2|161104.1|161014.1|37
1652189240000|2022-05-10 13:27:20|161107.7|161017.7|161100.2|161010.2|161108|161018|161091.3|161001.3|33
1652189250000|2022-05-10 13:27:30|161100|161010|161099.5|161009.5|161101.7|161011.7|161096.4|161006.4|26
1652189260000|2022-05-10 13:27:40|161097.8|161007.8|161096.6|161006.6|161100.6|161010.6|161092.5|161002.5|31
1652189270000|2022-05-10 13:27:50|161095.8|161005.8|161028.8|160938.8|161095.8|161005.8|161025.7|160935.7|31
1652189280000|2022-05-10 13:28:00|161028.3|160938.3|161058.2|160968.2|161063.4|160973.4|161026.7|160936.7|32
1652189290000|2022-05-10 13:28:10|161057.4|160967.4|161061.9|160971.9|161066.7|160976.7|161057.4|160967.4|15
1652189300000|2022-05-10 13:28:20|161063.1|160973.1|161061.5|160971.5|161063.5|160973.5|161058.3|160968.3|14
1652189310000|2022-05-10 13:28:30|161059.3|160969.3|161054.3|160964.3|161059.3|160969.3|161050.4|160960.4|23
1652189320000|2022-05-10 13:28:40|161055.2|160965.2|161005.9|160915.9|161056|160966|160990.6|160900.6|21
1652189330000|2022-05-10 13:28:50|161004.7|160914.7|161025.6|160935.6|161027.9|160937.9|161003.1|160913.1|27
1652189340000|2022-05-10 13:29:00|161025.9|160935.9|161021.3|160931.3|161028.6|160938.6|161020.3|160930.3|19
1652189350000|2022-05-10 13:29:10|161021.2|160931.2|161007.3|160917.3|161021.2|160931.2|161004.9|160914.9|24
1652189360000|2022-05-10 13:29:20|161007.1|160917.1|161017.2|160927.2|161017.9|160927.9|161006.4|160916.4|32
1652189370000|2022-05-10 13:29:30|161017.1|160927.1|161018.8|160928.8|161036.3|160946.3|161017.1|160927.1|36
1652189380000|2022-05-10 13:29:40|161018.5|160928.5|160993.8|160903.8|161018.9|160928.9|160993.8|160903.8|31
1652189390000|2022-05-10 13:29:50|160990.2|160900.2|160946.7|160856.7|160990.2|160900.2|160944.8|160854.8|32
1652189400000|2022-05-10 13:30:00|160945.7|160855.7|160895|160805|160945.7|160855.7|160886.2|160796.2|38
1652189410000|2022-05-10 13:30:10|160895.1|160805.1|160877.9|160787.9|160895.1|160805.1|160877.8|160787.8|40
1652189420000|2022-05-10 13:30:20|160875|160785|160898.3|160808.3|160898.3|160808.3|160872.7|160782.7|34
1652189430000|2022-05-10 13:30:30|160899.9|160809.9|160898.5|160808.5|160901.8|160811.8|160888.6|160798.6|32
1652189440000|2022-05-10 13:30:40|160899|160809|160908.2|160818.2|160908.2|160818.2|160886.9|160796.9|37
1652189450000|2022-05-10 13:30:50|160907.2|160817.2|160892.7|160802.7|160907.2|160817.2|160892.7|160802.7|36
1652189460000|2022-05-10 13:31:00|160893.1|160803.1|160838.2|160748.2|160895.9|160805.9|160827.6|160737.6|35
1652189470000|2022-05-10 13:31:10|160839.1|160749.1|160867.1|160777.1|160867.1|160777.1|160835.6|160745.6|36
1652189480000|2022-05-10 13:31:20|160880.6|160790.6|160923|160833|160930.5|160840.5|160880.2|160790.2|40
1652189490000|2022-05-10 13:31:30|160919.1|160829.1|160916.1|160826.1|160922.8|160832.8|160909.4|160819.4|31
1652189500000|2022-05-10 13:31:40|160917.4|160827.4|160898.9|160808.9|160917.6|160827.6|160898.6|160808.6|28
1652189510000|2022-05-10 13:31:50|160894.1|160804.1|160900.3|160810.3|160906.3|160816.3|160870.2|160780.2|38
1652189520000|2022-05-10 13:32:00|160900.9|160810.9|160892.2|160802.2|160902|160812|160884.5|160794.5|39
1652189530000|2022-05-10 13:32:10|160894.8|160804.8|160888.5|160798.5|160908.1|160818.1|160886.8|160796.8|39
1652189540000|2022-05-10 13:32:20|160890.2|160800.2|160927.8|160837.8|160929.4|160839.4|160890.2|160800.2|39
1652189550000|2022-05-10 13:32:30|160927.7|160837.7|160925.2|160835.2|160930.2|160840.2|160909.4|160819.4|38
1652189560000|2022-05-10 13:32:40|160923.8|160833.8|160923.7|160833.7|160942.1|160852.1|160909.6|160819.6|39
1652189570000|2022-05-10 13:32:50|160921.6|160831.6|160919.2|160829.2|160926.2|160836.2|160910.4|160820.4|39
1652189580000|2022-05-10 13:33:00|160921.3|160831.3|160929.3|160839.3|160933.5|160843.5|160908.4|160818.4|38
1652189590000|2022-05-10 13:33:10|160930.2|160840.2|160980.8|160890.8|160989.2|160899.2|160922.5|160832.5|39
1652189600000|2022-05-10 13:33:20|160979.6|160889.6|161021.1|160931.1|161021.1|160931.1|160979.6|160889.6|38
1652189610000|2022-05-10 13:33:30|161028.6|160938.6|160927.5|160837.5|161034.3|160944.3|160918.4|160828.4|38
1652189620000|2022-05-10 13:33:40|160927.4|160837.4|160924.2|160834.2|160940.2|160850.2|160918.7|160828.7|35
1652189630000|2022-05-10 13:33:50|160924.5|160834.5|160925.1|160835.1|160934.8|160844.8|160921.6|160831.6|32
1652189640000|2022-05-10 13:34:00|160925.6|160835.6|160955.6|160865.6|160957|160867|160917.4|160827.4|37
1652189650000|2022-05-10 13:34:10|160957.5|160867.5|160994.7|160904.7|160997.1|160907.1|160943.9|160853.9|36
1652189660000|2022-05-10 13:34:20|160998.5|160908.5|160935.2|160845.2|161013.3|160923.3|160935.2|160845.2|36
1652189670000|2022-05-10 13:34:30|160928.5|160838.5|160976.9|160886.9|160976.9|160886.9|160922.5|160811.7|35
1652189680000|2022-05-10 13:34:40|160978.5|160888.5|161012.6|160922.6|161027.6|160937.6|160978.4|160871.7|40
1652189690000|2022-05-10 13:34:50|161015.2|160925.2|160969.9|160879.9|161025.3|160935.3|160963.3|160873.3|40
1652189700000|2022-05-10 13:35:00|160972.5|160882.5|160982.3|160892.3|160987.6|160897.6|160971.1|160881.1|39
1652189710000|2022-05-10 13:35:10|160982|160892|160981.5|160891.5|160984.3|160894.3|160972.5|160882.5|36
1652189720000|2022-05-10 13:35:20|160982.4|160892.4|160980.5|160890.5|160995|160905|160979|160889|37
1652189730000|2022-05-10 13:35:30|160979.8|160889.8|160979|160889|160981.3|160891.3|160977.2|160887.2|27
1652189740000|2022-05-10 13:35:40|160978.2|160888.2|161045.1|160955.1|161055.6|160965.6|160978.2|160888.2|35
1652189750000|2022-05-10 13:35:50|161041.5|160951.5|161000.1|160910.1|161046.5|160956.5|160984.5|160894.5|39
1652189760000|2022-05-10 13:36:00|160996|160906|161052.8|160962.8|161055.1|160965.1|160996|160906|39
1652189770000|2022-05-10 13:36:10|161054.1|160964.1|161024.2|160934.2|161054.1|160964.1|161020.3|160930.3|38
1652189780000|2022-05-10 13:36:20|161019.5|160929.5|161021.5|160931.5|161029|160939|161019.5|160929.5|36
1652189790000|2022-05-10 13:36:30|161022.7|160932.7|160988.9|160898.9|161022.7|160932.7|160983.7|160893.7|36
1652189800000|2022-05-10 13:36:40|160989.1|160899.1|160963.2|160873.2|160990.2|160900.2|160963.2|160873.2|24
1652189810000|2022-05-10 13:36:50|160960.7|160870.7|160957.1|160867.1|160963.4|160873.4|160957.1|160867.1|37
1652189820000|2022-05-10 13:37:00|160957.2|160867.2|160929.7|160839.7|160957.2|160867.2|160917.3|160827.3|37
1652189830000|2022-05-10 13:37:10|160925.5|160835.5|160919.2|160829.2|160925.5|160835.5|160913.2|160823.2|32
1652189840000|2022-05-10 13:37:20|160919.8|160829.8|160902.7|160812.7|160920.8|160830.8|160902.7|160812.7|32
1652189850000|2022-05-10 13:37:30|160903.1|160813.1|160910.5|160820.5|160910.7|160820.7|160901.4|160811.4|31
1652189860000|2022-05-10 13:37:40|160910.2|160820.2|160911.2|160821.2|160911.6|160821.6|160905.2|160815.2|24
1652189870000|2022-05-10 13:37:50|160911.7|160821.7|160917.3|160827.3|160917.5|160827.5|160910|160820|24
1652189880000|2022-05-10 13:38:00|160918|160828|160918.7|160828.7|160931.5|160841.5|160916.2|160826.2|39
1652189890000|2022-05-10 13:38:10|160918.5|160828.5|160966.2|160876.2|160969.1|160879.1|160917.2|160827.2|38
1652189900000|2022-05-10 13:38:20|160967.7|160877.7|160952.9|160862.9|160967.7|160877.7|160952.9|160862.9|40
1652189910000|2022-05-10 13:38:30|160955.7|160865.7|160942.1|160852.1|160958.4|160868.4|160935.6|160845.6|39
1652189920000|2022-05-10 13:38:40|160943|160853|160948.7|160858.7|160962.3|160872.3|160938.8|160848.8|38
1652189930000|2022-05-10 13:38:50|160949.4|160859.4|160953.7|160863.7|160964.6|160874.6|160938.2|160848.2|37
1652189940000|2022-05-10 13:39:00|160955.1|160865.1|160951.2|160861.2|160958.3|160868.3|160942.2|160852.2|38
1652189950000|2022-05-10 13:39:10|160951.6|160861.6|160943.7|160853.7|160951.6|160861.6|160940|160850|38
1652189960000|2022-05-10 13:39:20|160943.4|160853.4|160938.9|160848.9|160956.8|160866.8|160931.7|160841.7|37
1652189970000|2022-05-10 13:39:30|160933.8|160843.8|160914.4|160824.4|160940.6|160850.6|160914.4|160824.4|31
1652189980000|2022-05-10 13:39:40|160913.7|160823.7|160948.2|160858.2|160955.7|160865.7|160913.7|160823.7|40
1652189990000|2022-05-10 13:39:50|160947.4|160857.4|160950.3|160860.3|160957|160867|160942.7|160852.7|35
1652190000000|2022-05-10 13:40:00|160947.3|160857.3|160947.6|160857.6|160966.3|160876.3|160940.2|160850.2|39
1652190010000|2022-05-10 13:40:10|160946.6|160856.6|160950.8|160860.8|160962.5|160872.5|160945.6|160855.6|37
1652190020000|2022-05-10 13:40:20|160952.7|160862.7|160954.1|160864.1|160956.7|160866.7|160947|160857|33
1652190030000|2022-05-10 13:40:30|160953.5|160863.5|160944.9|160854.9|160953.5|160863.5|160934.6|160844.6|38
1652190040000|2022-05-10 13:40:40|160940.9|160850.9|160941.5|160851.5|160948.9|160858.9|160939.5|160849.5|38
1652190050000|2022-05-10 13:40:50|160941.6|160851.6|160936.4|160846.4|160948.5|160858.5|160925.7|160835.7|35
1652190060000|2022-05-10 13:41:00|160935.6|160845.6|160956.7|160866.7|160963|160873|160927|160837|38
1652190070000|2022-05-10 13:41:10|160959|160869|160945.7|160855.7|160960.1|160870.1|160944.4|160854.4|36
1652190080000|2022-05-10 13:41:20|160944.5|160854.5|160922.1|160832.1|160952.5|160862.5|160913.6|160823.6|39
1652190090000|2022-05-10 13:41:30|160921.8|160831.8|160992.7|160902.7|161000.9|160910.9|160921.8|160831.8|38
1652190100000|2022-05-10 13:41:40|160991.9|160901.9|160999.7|160909.7|161000.9|160910.9|160976.7|160886.7|36
1652190110000|2022-05-10 13:41:50|160997.8|160907.8|161000.9|160910.9|161001.7|160911.7|160992.2|160902.2|32
1652190120000|2022-05-10 13:42:00|160998.9|160908.9|161002.9|160912.9|161003.5|160913.5|160996.8|160906.8|30
1652190130000|2022-05-10 13:42:10|161003|160913|160989.3|160899.3|161003.4|160913.4|160978.5|160888.5|36
1652190140000|2022-05-10 13:42:20|160990|160900|160995.3|160905.3|160995.6|160905.6|160982|160892|39
1652190150000|2022-05-10 13:42:30|160995.7|160905.7|160982.6|160892.6|160995.7|160905.7|160976.6|160886.6|40
1652190160000|2022-05-10 13:42:40|160981.6|160891.6|161008.2|160918.2|161008.7|160918.7|160981.6|160891.6|37
1652190170000|2022-05-10 13:42:50|161002.8|160912.8|161009.1|160919.1|161010.2|160920.2|161001.9|160911.9|36
1652190180000|2022-05-10 13:43:00|161010.1|160920.1|161012.3|160922.3|161016.3|160926.3|161005.9|160915.9|29
1652190190000|2022-05-10 13:43:10|161011.6|160921.6|161005.1|160915.1|161014.3|160924.3|161002.7|160912.7|33
1652190200000|2022-05-10 13:43:20|161006.3|160916.3|161034.9|160944.9|161040.3|160950.3|161004.4|160914.4|27
1652190210000|2022-05-10 13:43:30|161032|160942|161034|160944|161034.9|160944.9|161027.1|160937.1|26
1652190220000|2022-05-10 13:43:40|161034.3|160944.3|161052.5|160962.5|161060.2|160970.2|161024.9|160934.9|33
1652190230000|2022-05-10 13:43:50|161062.4|160972.4|161133.2|161043.2|161133.9|161043.9|161061.3|160971.3|39
1652190240000|2022-05-10 13:44:00|161132.5|161042.5|161119.8|161029.8|161132.5|161042.5|161116.4|161026.4|34
1652190250000|2022-05-10 13:44:10|161133.4|161043.4|161136.3|161046.3|161141|161051|161130.7|161040.7|38
1652190260000|2022-05-10 13:44:20|161136.2|161046.2|161130.8|161040.8|161136.2|161046.2|161124.2|161034.2|40
1652190270000|2022-05-10 13:44:30|161128.2|161038.2|161132.7|161042.7|161134.5|161044.5|161119.3|161029.3|40
1652190280000|2022-05-10 13:44:40|161132.8|161042.8|161131.8|161041.8|161137.9|161047.9|161131.8|161041.8|37
1652190290000|2022-05-10 13:44:50|161131.2|161041.2|161134.3|161044.3|161138.9|161048.9|161129.9|161039.9|36
1652190300000|2022-05-10 13:45:00|161134.7|161044.7|161136|161046|161142.8|161052.8|161133.6|161043.6|31
1652190310000|2022-05-10 13:45:10|161137.5|161047.5|161201.9|161111.9|161203.8|161113.8|161137.3|161047.3|34
1652190320000|2022-05-10 13:45:20|161201.8|161111.8|161162|161072|161204.6|161114.6|161156|161066|36
1652190330000|2022-05-10 13:45:30|161161.7|161071.7|161179.6|161089.6|161183.1|161093.1|161161.3|161071.3|37
1652190340000|2022-05-10 13:45:40|161180|161090|161199.9|161109.9|161199.9|161109.9|161180|161090|39
1652190350000|2022-05-10 13:45:50|161199.3|161109.3|161200.2|161110.2|161200.5|161110.5|161196.5|161106.5|39
1652190360000|2022-05-10 13:46:00|161218.8|161128.8|161218.5|161128.5|161222.8|161132.8|161209.9|161119.9|40
1652190370000|2022-05-10 13:46:10|161215.8|161125.8|161218.1|161128.1|161221.5|161131.5|161213.8|161123.8|36
1652190380000|2022-05-10 13:46:20|161216.7|161126.7|161220.1|161130.1|161220.1|161130.1|161213.2|161123.2|34
1652190390000|2022-05-10 13:46:30|161217.4|161127.4|161214.4|161124.4|161222.9|161132.9|161212.8|161122.8|32
1652190400000|2022-05-10 13:46:40|161221.3|161131.3|161220.1|161130.1|161222.3|161132.3|161216.5|161126.5|33
1652190410000|2022-05-10 13:46:50|161219.6|161129.6|161215.7|161125.7|161220.6|161130.6|161210.3|161120.3|35
1652190420000|2022-05-10 13:47:00|161217|161127|161217.2|161127.2|161218.5|161128.5|161212|161122|30
1652190430000|2022-05-10 13:47:10|161210.6|161120.6|161176|161086|161210.6|161120.6|161176|161086|29
1652190440000|2022-05-10 13:47:20|161174.3|161084.3|161182.5|161092.5|161198.6|161108.6|161173.7|161083.7|38
1652190450000|2022-05-10 13:47:30|161182.1|161092.1|161209|161119|161209.4|161119.4|161182.1|161092.1|38
1652190460000|2022-05-10 13:47:40|161206|161116|161200.3|161110.3|161212.1|161122.1|161197.6|161107.6|34
1652190470000|2022-05-10 13:47:50|161199.3|161109.3|161197.9|161107.9|161203.3|161113.3|161195.7|161105.7|33
1652190480000|2022-05-10 13:48:00|161197.8|161107.8|161163.4|161073.4|161198.8|161108.8|161149.8|161059.8|33
1652190490000|2022-05-10 13:48:10|161164.1|161074.1|161166.8|161076.8|161167.4|161077.4|161154.5|161064.5|35
1652190500000|2022-05-10 13:48:20|161165.1|161075.1|161169.8|161079.8|161169.8|161079.8|161161.6|161071.6|31
1652190510000|2022-05-10 13:48:30|161169.2|161079.2|161182|161092|161184.6|161094.6|161167.8|161077.8|34
1652190520000|2022-05-10 13:48:40|161183.2|161093.2|161172.4|161082.4|161183.2|161093.2|161170.9|161080.9|37
1652190530000|2022-05-10 13:48:50|161173.7|161083.7|161184.1|161094.1|161186.8|161096.8|161173.4|161083.4|37
1652190540000|2022-05-10 13:49:00|161184.3|161094.3|161195|161105|161195.8|161105.8|161183.6|161093.6|36
1652190550000|2022-05-10 13:49:10|161193.9|161103.9|161189.9|161099.9|161193.9|161103.9|161189.9|161099.9|27
1652190560000|2022-05-10 13:49:20|161190.9|161100.9|161193.9|161103.9|161193.9|161103.9|161189.5|161099.5|34
1652190570000|2022-05-10 13:49:30|161192.7|161102.7|161180|161090|161193.5|161103.5|161180|161090|32
1652190580000|2022-05-10 13:49:40|161179.5|161089.5|161167|161077|161183.8|161093.8|161167|161077|31
1652190590000|2022-05-10 13:49:50|161166|161076|161167.3|161077.3|161184.5|161094.5|161163.8|161073.8|40
1652190600000|2022-05-10 13:50:00|161169.4|161079.4|161157.2|161067.2|161170.9|161080.9|161156|161066|34
1652190610000|2022-05-10 13:50:10|161157|161067|161156.9|161066.9|161163|161073|161154.5|161064.5|32
1652190620000|2022-05-10 13:50:20|161154.5|161064.5|161157.4|161067.4|161161|161071|161153.1|161063.1|34
1652190630000|2022-05-10 13:50:30|161157.7|161067.7|161157.9|161067.9|161158|161068|161152.6|161062.6|30
1652190640000|2022-05-10 13:50:40|161158|161068|161156.3|161066.3|161160.6|161070.6|161156.3|161066.3|23
1652190650000|2022-05-10 13:50:50|161156.8|161066.8|161157.9|161067.9|161159.3|161069.3|161155.6|161065.6|25
1652190660000|2022-05-10 13:51:00|161158.8|161068.8|161107.3|161017.3|161159.4|161069.4|161107.3|161017.3|27
1652190670000|2022-05-10 13:51:10|161094.7|161004.7|161101.8|161011.8|161102.7|161012.7|161092.4|161002.4|36
1652190680000|2022-05-10 13:51:20|161101.5|161011.5|161098|161008|161101.5|161011.5|161097.4|161007.4|30
1652190690000|2022-05-10 13:51:30|161098.1|161008.1|161108.2|161018.2|161108.2|161018.2|161096.8|161006.8|35
1652190700000|2022-05-10 13:51:40|161107.9|161017.9|161087.9|160997.9|161107.9|161017.9|161086.2|160996.2|36
1652190710000|2022-05-10 13:51:50|161088.7|160998.7|161014.9|160924.9|161088.7|160998.7|161014.1|160924.1|30
1652190720000|2022-05-10 13:52:00|161013.6|160923.6|161025.8|160935.8|161030.5|160940.5|161012.3|160922.3|32
1652190730000|2022-05-10 13:52:10|161026.1|160936.1|160978.9|160888.9|161026.1|160936.1|160973.8|160883.8|39
1652190740000|2022-05-10 13:52:20|160973.8|160883.8|160927.6|160837.6|160976.2|160886.2|160919.7|160829.7|34
1652190750000|2022-05-10 13:52:30|160929.7|160839.7|160928.3|160838.3|160932.7|160842.7|160923.2|160833.2|36
1652190760000|2022-05-10 13:52:40|160928|160838|160923.4|160833.4|160928.4|160838.4|160923.4|160833.4|34
1652190770000|2022-05-10 13:52:50|160922.7|160832.7|160916.7|160826.7|160923.7|160833.7|160909.7|160819.7|33
1652190780000|2022-05-10 13:53:00|160914.9|160824.9|160910.9|160820.9|160919.5|160829.5|160905.4|160815.4|39
1652190790000|2022-05-10 13:53:10|160912.2|160822.2|160913|160823|160920.8|160830.8|160909.5|160819.5|38
1652190800000|2022-05-10 13:53:20|160911|160821|160849.6|160759.6|160914.6|160824.6|160848.6|160736.2|40
1652190810000|2022-05-10 13:53:30|160852.3|160762.3|160872.7|160782.7|160872.9|160782.9|160851.6|160761.6|35
1652190820000|2022-05-10 13:53:40|160873.7|160783.7|160867.1|160777.1|160873.8|160783.8|160865.3|160775.3|20
1652190830000|2022-05-10 13:53:50|160867|160777|160898|160808|160898.8|160808.8|160865.1|160775.1|27
1652190840000|2022-05-10 13:54:00|160894.9|160804.9|160898.6|160808.6|160898.9|160808.9|160890.2|160800.2|32
1652190850000|2022-05-10 13:54:10|160899.3|160809.3|160856.5|160766.5|160899.3|160809.3|160832|160742|39
1652190860000|2022-05-10 13:54:20|160863.6|160773.6|160858.4|160768.4|160866.3|160776.3|160849.1|160759.1|38
1652190870000|2022-05-10 13:54:30|160859.4|160769.4|160861.2|160771.2|160863.7|160773.7|160842.7|160752.7|36
1652190880000|2022-05-10 13:54:40|160861.3|160771.3|160879.1|160789.1|160882.1|160792.1|160860.3|160770.3|37
1652190890000|2022-05-10 13:54:50|160877.9|160787.9|160896.5|160806.5|160901.2|160811.2|160874.5|160784.5|37
1652190900000|2022-05-10 13:55:00|160886.6|160796.6|160892.9|160802.9|160896.9|160806.9|160885.6|160795.6|34
1652190910000|2022-05-10 13:55:10|160892.2|160802.2|160902|160812|160917.3|160827.3|160890.3|160800.3|36
1652190920000|2022-05-10 13:55:20|160903.7|160813.7|160911.3|160821.3|160912.7|160822.7|160901.9|160811.9|29
1652190930000|2022-05-10 13:55:30|160913.9|160823.9|160891.6|160801.6|160913.9|160823.9|160890.4|160800.4|35
1652190940000|2022-05-10 13:55:40|160890.4|160800.4|160904.4|160814.4|160909.9|160819.9|160890.4|160800.4|30
1652190950000|2022-05-10 13:55:50|160907.9|160817.9|160911|160821|160911|160821|160905.6|160815.6|29
1652190960000|2022-05-10 13:56:00|160921.5|160831.5|160919.3|160829.3|160928.4|160838.4|160913.9|160823.9|32
1652190970000|2022-05-10 13:56:10|160918.8|160828.8|160930.6|160840.6|160934.4|160844.4|160918.8|160828.8|31
1652190980000|2022-05-10 13:56:20|160931.3|160841.3|160917.5|160827.5|160936.7|160846.7|160917.2|160827.2|39
1652190990000|2022-05-10 13:56:30|160919.2|160829.2|160916.2|160826.2|160935.3|160845.3|160916.2|160826.2|34
1652191000000|2022-05-10 13:56:40|160914.4|160824.4|160866|160776|160914.4|160824.4|160862.2|160772.2|38
1652191010000|2022-05-10 13:56:50|160867.1|160777.1|160860.4|160770.4|160869.6|160779.6|160847.6|160757.6|37
1652191020000|2022-05-10 13:57:00|160860.2|160770.2|160859.6|160769.6|160864.7|160774.7|160853.2|160763.2|34
1652191030000|2022-05-10 13:57:10|160859.5|160769.5|160846.3|160756.3|160862.2|160772.2|160846.3|160756.3|27
1652191040000|2022-05-10 13:57:20|160846.6|160756.6|160852.2|160762.2|160863|160773|160846.6|160756.6|36
1652191050000|2022-05-10 13:57:30|160853.4|160763.4|160870|160780|160870.6|160780.6|160850.1|160760.1|37
1652191060000|2022-05-10 13:57:40|160870.1|160780.1|160872.9|160782.9|160873.7|160783.7|160868.6|160778.6|35
1652191070000|2022-05-10 13:57:50|160872.7|160782.7|160862.5|160772.5|160874|160784|160861.4|160771.4|29
1652191080000|2022-05-10 13:58:00|160857.7|160767.7|160867.8|160777.8|160867.8|160777.8|160855.6|160765.6|27
1652191090000|2022-05-10 13:58:10|160869|160779|160860.9|160770.9|160873|160783|160859|160769|34
1652191100000|2022-05-10 13:58:20|160864.6|160774.6|160874.6|160784.6|160876.4|160786.4|160862.9|160772.9|32
1652191110000|2022-05-10 13:58:30|160874.5|160784.5|160896.2|160806.2|160897.2|160807.2|160869.4|160779.4|34
1652191120000|2022-05-10 13:58:40|160897.2|160807.2|160884.7|160794.7|160897.7|160807.7|160882.5|160792.5|32
1652191130000|2022-05-10 13:58:50|160885.1|160795.1|160916.4|160826.4|160924.6|160834.6|160885|160795|38
1652191140000|2022-05-10 13:59:00|160920.2|160830.2|160923|160833|160929|160839|160919.6|160829.6|37
1652191150000|2022-05-10 13:59:10|160916.3|160826.3|160922.6|160832.6|160927|160837|160916.3|160826.3|33
1652191160000|2022-05-10 13:59:20|160923.8|160833.8|160919.4|160829.4|160928.5|160838.5|160912.1|160822.1|34
1652191170000|2022-05-10 13:59:30|160918.5|160828.5|160923.3|160833.3|160930.4|160840.4|160916.9|160826.9|38
1652191180000|2022-05-10 13:59:40|160923.5|160833.5|160929|160839|160929|160839|160917.6|160827.6|34
1652191190000|2022-05-10 13:59:50|160929.2|160839.2|160922.5|160832.5|160947.1|160857.1|160921.1|160831.1|36
1652191200000|2022-05-10 14:00:00|160918.7|160828.7|160910.6|160820.6|160939.2|160849.2|160895.4|160805.4|40
1652191210000|2022-05-10 14:00:10|160909.1|160819.1|160914.5|160824.5|160922.2|160832.2|160892.1|160802.1|40
1652191220000|2022-05-10 14:00:20|160913.8|160823.8|160893|160803|160916|160826|160885|160795|35
1652191230000|2022-05-10 14:00:30|160892.7|160802.7|160883.2|160793.2|160926|160836|160857.8|160767.8|37
1652191240000|2022-05-10 14:00:40|160883.9|160793.9|160925.4|160835.4|160925.4|160835.4|160882.1|160792.1|36
1652191250000|2022-05-10 14:00:50|160920.7|160830.7|160918.3|160828.3|160930.1|160840.1|160908.7|160818.7|39
1652191260000|2022-05-10 14:01:00|160917.4|160827.4|160897.4|160807.4|160917.9|160827.9|160888.5|160798.5|39
1652191270000|2022-05-10 14:01:10|160898.3|160808.3|160913.3|160823.3|160916.1|160826.1|160884.2|160794.2|38
1652191280000|2022-05-10 14:01:20|160911.9|160821.9|160916.8|160826.8|160923.8|160833.8|160910.3|160820.3|36
1652191290000|2022-05-10 14:01:30|160917.5|160827.5|160914.3|160824.3|160919.1|160829.1|160899.8|160809.8|38
1652191300000|2022-05-10 14:01:40|160917.9|160827.9|160922.7|160832.7|160934.4|160844.4|160912.5|160822.5|35
1652191310000|2022-05-10 14:01:50|160922.5|160832.5|160927.5|160837.5|160928.9|160838.9|160920.9|160830.9|24
1652191320000|2022-05-10 14:02:00|160923.8|160833.8|160945.4|160855.4|160951.6|160861.6|160922.4|160832.4|33
1652191330000|2022-05-10 14:02:10|160949|160859|160946.6|160856.6|160949.8|160859.8|160938.8|160848.8|26
1652191340000|2022-05-10 14:02:20|160945.4|160855.4|160936.5|160846.5|160957.1|160867.1|160936.5|160846.5|35
1652191350000|2022-05-10 14:02:30|160946.6|160856.6|160992|160902|161003.9|160913.9|160933|160843|36
1652191360000|2022-05-10 14:02:40|160993.4|160903.4|160955.4|160865.4|160993.4|160903.4|160954.1|160864.1|32
1652191370000|2022-05-10 14:02:50|160954.8|160864.8|160959.1|160869.1|160981.7|160891.7|160954.8|160864.8|39
1652191380000|2022-05-10 14:03:00|160955.2|160865.2|160956.5|160866.5|160964|160874|160954.6|160864.6|30
1652191390000|2022-05-10 14:03:10|160958.4|160868.4|160985.3|160895.3|160991.2|160901.2|160916.2|160826.2|38
1652191400000|2022-05-10 14:03:20|160990.9|160900.9|160993.3|160903.3|160995.6|160905.6|160987.5|160897.5|31
1652191410000|2022-05-10 14:03:30|160994.2|160904.2|160985|160895|161000.7|160910.7|160976.8|160886.8|27
1652191420000|2022-05-10 14:03:40|160990.6|160900.6|160995.3|160905.3|161000.1|160910.1|160984.2|160894.2|23
1652191430000|2022-05-10 14:03:50|160994.6|160904.6|160976.6|160886.6|160994.6|160904.6|160976|160886|28
1652191440000|2022-05-10 14:04:00|160979.5|160889.5|160989.1|160899.1|160990.3|160900.3|160962.7|160872.7|36
1652191450000|2022-05-10 14:04:10|160985.7|160895.7|161047.5|160957.5|161048.6|160958.6|160982.6|160892.6|32
1652191460000|2022-05-10 14:04:20|161045.6|160955.6|161042.3|160952.3|161051.5|160961.5|161042.3|160952.3|26
1652191470000|2022-05-10 14:04:30|161043.2|160953.2|161039|160949|161044.5|160954.5|161038.2|160948.2|29
1652191480000|2022-05-10 14:04:40|161039.2|160949.2|161043.6|160953.6|161045.2|160955.2|161038|160948|22
1652191490000|2022-05-10 14:04:50|161044.8|160954.8|161040.2|160950.2|161046.7|160956.7|161040.2|160950.2|26
1652191500000|2022-05-10 14:05:00|161039.9|160949.9|161033.7|160943.7|161046.6|160956.6|161029.3|160939.3|36
1652191510000|2022-05-10 14:05:10|161033.9|160943.9|161039.7|160949.7|161039.9|160949.9|161030.3|160940.3|27
1652191520000|2022-05-10 14:05:20|161038.1|160948.1|161059.1|160969.1|161071.9|160981.9|161038.1|160948.1|36
1652191530000|2022-05-10 14:05:30|161060|160970|161068.6|160978.6|161068.6|160978.6|161055.8|160965.8|33
1652191540000|2022-05-10 14:05:40|161067.6|160977.6|161035.1|160945.1|161068.5|160978.5|161026.2|160936.2|35
1652191550000|2022-05-10 14:05:50|161032.1|160942.1|161030.3|160940.3|161033.9|160943.9|161024.2|160934.2|33
1652191560000|2022-05-10 14:06:00|161030.4|160940.4|160997|160907|161032|160942|160997|160907|33
1652191570000|2022-05-10 14:06:10|161003.7|160913.7|160948.1|160858.1|161005.8|160915.8|160948.1|160858.1|30
1652191580000|2022-05-10 14:06:20|160946.9|160856.9|160953.2|160863.2|160953.2|160863.2|160938.5|160848.5|36
1652191590000|2022-05-10 14:06:30|160953.4|160863.4|160953|160863|160959.4|160869.4|160946.1|160856.1|27
1652191600000|2022-05-10 14:06:40|160950.6|160860.6|160944.3|160854.3|160955.8|160865.8|160940.6|160850.6|27
1652191610000|2022-05-10 14:06:50|160946.5|160856.5|160956.6|160866.6|160956.6|160866.6|160944|160854|27
1652191620000|2022-05-10 14:07:00|160957.1|160867.1|160960|160870|160961.6|160871.6|160957.1|160867.1|25
1652191630000|2022-05-10 14:07:10|160960.9|160870.9|160953|160863|160962.2|160872.2|160953|160863|26
1652191640000|2022-05-10 14:07:20|160954.5|160864.5|160958.9|160868.9|160959.5|160869.5|160952.3|160862.3|23
1652191650000|2022-05-10 14:07:30|160958.6|160868.6|160966.1|160876.1|160976.6|160886.6|160958.6|160868.6|23
1652191660000|2022-05-10 14:07:40|160965.6|160875.6|160962.7|160872.7|160965.8|160875.8|160960.8|160870.8|18
1652191670000|2022-05-10 14:07:50|160962.4|160872.4|160960.6|160870.6|160963.9|160873.9|160958.5|160868.5|23
1652191680000|2022-05-10 14:08:00|160960|160870|160940.3|160850.3|160964.1|160874.1|160933|160843|32
1652191690000|2022-05-10 14:08:10|160940.8|160850.8|161010.6|160920.6|161010.6|160920.6|160938.9|160848.9|24
1652191700000|2022-05-10 14:08:20|161015.8|160925.8|161023.3|160933.3|161023.3|160933.3|161013|160923|36
1652191710000|2022-05-10 14:08:30|161021.6|160931.6|161033.3|160943.3|161040.4|160950.4|161017.9|160927.9|34
1652191720000|2022-05-10 14:08:40|161032.9|160942.9|161018.3|160928.3|161035.9|160945.9|161018.3|160928.3|29
1652191730000|2022-05-10 14:08:50|161012.6|160922.6|160984|160894|161015.5|160925.5|160979.2|160889.2|31
1652191740000|2022-05-10 14:09:00|160984.2|160894.2|160973.1|160883.1|160984.2|160894.2|160973.1|160883.1|19
1652191750000|2022-05-10 14:09:10|160974.4|160884.4|160987.8|160897.8|160988.6|160898.6|160974.4|160884.4|23
1652191760000|2022-05-10 14:09:20|160987.2|160897.2|161044.9|160954.9|161058.1|160968.1|160987.2|160897.2|34
1652191770000|2022-05-10 14:09:30|161042.1|160952.1|161035.7|160945.7|161046.2|160956.2|161035.5|160945.5|33
1652191780000|2022-05-10 14:09:40|161035|160945|161021.5|160931.5|161035.3|160945.3|161014.6|160924.6|33
1652191790000|2022-05-10 14:09:50|161021.2|160931.2|161019|160929|161021.2|160931.2|161014.6|160924.6|35
1652191800000|2022-05-10 14:10:00|161018.9|160928.9|161004.8|160914.8|161018.9|160928.9|161002.5|160912.5|37
1652191810000|2022-05-10 14:10:10|161003.3|160913.3|161002.6|160912.6|161010.3|160920.3|161001.7|160911.7|36
1652191820000|2022-05-10 14:10:20|161000.6|160910.6|160963.6|160873.6|161000.6|160910.6|160949.9|160859.9|40
1652191830000|2022-05-10 14:10:30|160962.7|160872.7|160970.3|160880.3|160982.9|160892.9|160959|160869|37
1652191840000|2022-05-10 14:10:40|160963.3|160873.3|160967.8|160877.8|160984.8|160894.8|160957.5|160867.5|37
1652191850000|2022-05-10 14:10:50|160967.5|160877.5|160985|160895|160985|160895|160965.2|160875.2|31
1652191860000|2022-05-10 14:11:00|160987.8|160897.8|160963|160873|160987.8|160897.8|160962.6|160872.6|32
1652191870000|2022-05-10 14:11:10|160963.4|160873.4|160970.5|160880.5|160982.7|160892.7|160955.9|160865.9|35
1652191880000|2022-05-10 14:11:20|160959.5|160869.5|160966.4|160876.4|160970.3|160880.3|160950.9|160860.9|36
1652191890000|2022-05-10 14:11:30|160965.2|160875.2|160983.9|160893.9|160985.4|160895.4|160953.8|160863.8|38
1652191900000|2022-05-10 14:11:40|160984.2|160894.2|160981.5|160891.5|160992.9|160902.9|160981.5|160891.5|34
1652191910000|2022-05-10 14:11:50|160981|160891|160982.5|160892.5|160986.6|160896.6|160976.8|160886.8|35
1652191920000|2022-05-10 14:12:00|160983.1|160893.1|160986|160896|160986|160896|160981.3|160891.3|24
1652191930000|2022-05-10 14:12:10|160985.6|160895.6|160978.9|160888.9|160994.6|160904.6|160971.4|160881.4|29
1652191940000|2022-05-10 14:12:20|160978.3|160888.3|160982.4|160892.4|160991.5|160901.5|160978.3|160888.3|29
1652191950000|2022-05-10 14:12:30|160983.3|160893.3|160990|160900|160990|160900|160975|160885|26
1652191960000|2022-05-10 14:12:40|160993.8|160903.8|161016.3|160926.3|161018.9|160928.9|160992.4|160902.4|36
1652191970000|2022-05-10 14:12:50|161016.9|160926.9|161013.7|160923.7|161021.5|160931.5|160982.6|160892.6|31
1652191980000|2022-05-10 14:13:00|161014.7|160924.7|161027.4|160937.4|161028.8|160938.8|161013.8|160923.8|37
1652191990000|2022-05-10 14:13:10|161028|160938|161025.5|160935.5|161028.1|160938.1|161020.6|160930.6|27
1652192000000|2022-05-10 14:13:20|161025.8|160935.8|161025.9|160935.9|161032.2|160942.2|161021.7|160931.7|24
1652192010000|2022-05-10 14:13:30|161025.1|160935.1|161005.6|160915.6|161027|160937|161003.7|160913.7|36
1652192020000|2022-05-10 14:13:40|161006|160916|160982.5|160892.5|161006|160916|160976|160886|35
1652192030000|2022-05-10 14:13:50|160983.2|160893.2|161042.9|160952.9|161057.5|160967.5|160982.1|160892.1|36
1652192040000|2022-05-10 14:14:00|161042.7|160952.7|160987.2|160897.2|161047.5|160957.5|160985.2|160895.2|32
1652192050000|2022-05-10 14:14:10|160985.4|160895.4|160987.7|160897.7|160996.4|160906.4|160985.4|160895.4|34
1652192060000|2022-05-10 14:14:20|160988.5|160898.5|161024.1|160934.1|161031.2|160941.2|160984.2|160894.2|32
1652192070000|2022-05-10 14:14:30|161022.4|160932.4|161016.2|160926.2|161044.5|160954.5|161014.6|160924.6|35
1652192080000|2022-05-10 14:14:40|161017.7|160927.7|161026.4|160936.4|161028.9|160938.9|161011.8|160921.8|32
1652192090000|2022-05-10 14:14:50|161026.7|160936.7|161050.4|160960.4|161057.8|160963.1|161021.5|160912.8|34
1652192100000|2022-05-10 14:15:00|161051.6|160961.6|161046.6|160956.6|161054.6|160964.6|161044|160954|34
1652192110000|2022-05-10 14:15:10|161046.8|160956.8|161041.5|160951.5|161046.8|160956.8|161038.8|160948.8|18
1652192120000|2022-05-10 14:15:20|161035.3|160945.3|161006.5|160916.5|161035.3|160945.3|161004|160914|34
1652192130000|2022-05-10 14:15:30|161003.8|160913.8|160968.7|160878.7|161004.4|160914.4|160964.9|160874.9|34
1652192140000|2022-05-10 14:15:40|160970.9|160880.9|160962.3|160872.3|160979|160889|160961.1|160871.1|32
1652192150000|2022-05-10 14:15:50|160963.5|160873.5|160958.2|160868.2|160969.4|160879.4|160958.2|160868.2|33
1652192160000|2022-05-10 14:16:00|160957.8|160867.8|160966.5|160876.5|160978.7|160888.7|160949|160859|36
1652192170000|2022-05-10 14:16:10|160967.4|160877.4|160964.8|160874.8|160971.2|160881.2|160963.6|160873.6|33
1652192180000|2022-05-10 14:16:20|160965.1|160875.1|160967.6|160877.6|160978.7|160888.7|160953.4|160863.4|31
1652192190000|2022-05-10 14:16:30|160968.7|160878.7|160958.8|160868.8|160970.7|160880.7|160954.9|160864.9|30
1652192200000|2022-05-10 14:16:40|160961.2|160871.2|160972.7|160882.7|161001.6|160911.6|160960.8|160870.8|36
1652192210000|2022-05-10 14:16:50|160968.6|160878.6|160954.2|160864.2|160968.9|160878.9|160951.4|160861.4|27
1652192220000|2022-05-10 14:17:00|160954.5|160864.5|160972.7|160882.7|160983.6|160893.6|160952.7|160862.7|29
1652192230000|2022-05-10 14:17:10|160973.8|160883.8|160977.7|160887.7|160984.4|160894.4|160967.9|160877.9|30
1652192240000|2022-05-10 14:17:20|160976.2|160886.2|160984.7|160894.7|160985.6|160895.6|160968.6|160878.6|33
1652192250000|2022-05-10 14:17:30|160985.1|160895.1|160987.4|160897.4|160991.6|160901.6|160984.3|160894.3|30
1652192260000|2022-05-10 14:17:40|160987.7|160897.7|160980.5|160890.5|160990.7|160900.7|160973.9|160883.9|35
1652192270000|2022-05-10 14:17:50|160980.8|160890.8|160970.3|160880.3|160981.9|160891.9|160969.3|160879.3|32
1652192280000|2022-05-10 14:18:00|160970|160880|160976.7|160886.7|160991.6|160901.6|160969.7|160879.7|35
1652192290000|2022-05-10 14:18:10|160977.9|160887.9|160975.8|160885.8|160979.3|160889.3|160974|160884|33
1652192300000|2022-05-10 14:18:20|160974.9|160884.9|160975.5|160885.5|160977.7|160887.7|160974|160884|32
1652192310000|2022-05-10 14:18:30|160975.4|160885.4|160979.3|160889.3|160979.8|160889.8|160973.9|160883.9|25
1652192320000|2022-05-10 14:18:40|160978.9|160888.9|161019.4|160929.4|161020.6|160930.6|160976.5|160886.5|30
1652192330000|2022-05-10 14:18:50|161019|160929|161023.6|160933.6|161024.1|160934.1|161010.4|160920.4|28
1652192340000|2022-05-10 14:19:00|161023.3|160933.3|161028.5|160938.5|161030.4|160940.4|161023.3|160933.3|29
1652192350000|2022-05-10 14:19:10|161025.7|160935.7|161017.3|160927.3|161027.4|160937.4|161017.3|160927.3|32
1652192360000|2022-05-10 14:19:20|161019.8|160929.8|160998.6|160908.6|161022.3|160932.3|160994.7|160904.7|30
1652192370000|2022-05-10 14:19:30|160996.8|160906.8|160999.6|160909.6|161001|160911|160995.5|160905.5|30
1652192380000|2022-05-10 14:19:40|160998.7|160908.7|161024.7|160934.7|161035.3|160945.3|160998.7|160908.7|31
1652192390000|2022-05-10 14:19:50|161024.9|160934.9|161029.2|160939.2|161033.2|160943.2|161023.9|160933.9|32
1652192400000|2022-05-10 14:20:00|161031|160941|161025.2|160935.2|161032.7|160942.7|161025.2|160935.2|33
1652192410000|2022-05-10 14:20:10|161024.8|160934.8|161023.9|160933.9|161026.9|160936.9|161013.3|160923.3|33
1652192420000|2022-05-10 14:20:20|161022.7|160932.7|161028.5|160938.5|161029.4|160939.4|161020.1|160930.1|22
1652192430000|2022-05-10 14:20:30|161028.4|160938.4|161032.2|160942.2|161039.2|160949.2|161026|160936|28
1652192440000|2022-05-10 14:20:40|161032.3|160942.3|161024|160934|161033.1|160943.1|161024|160934|16
1652192450000|2022-05-10 14:20:50|161024.4|160934.4|161024.1|160934.1|161031.1|160941.1|161022.5|160932.5|23
1652192460000|2022-05-10 14:21:00|161024.2|160934.2|161027.7|160937.7|161027.7|160937.7|161021.6|160931.6|23
1652192470000|2022-05-10 14:21:10|161026.2|160936.2|161031.7|160941.7|161033.6|160943.6|161024.8|160934.8|27
1652192480000|2022-05-10 14:21:20|161031.8|160941.8|161100.6|161010.6|161100.6|161010.6|161030.5|160940.5|21
1652192490000|2022-05-10 14:21:30|161110.5|161020.5|161117.1|161027.1|161118.3|161028.3|161105.8|161015.8|34
1652192500000|2022-05-10 14:21:40|161117.7|161027.7|161105.1|161015.1|161118.2|161028.2|161104.3|161014.3|34
1652192510000|2022-05-10 14:21:50|161105|161015|161101.4|161011.4|161107|161017|161096.3|161006.3|29
1652192520000|2022-05-10 14:22:00|161101.3|161011.3|161118.1|161028.1|161118.1|161028.1|161100.5|161010.5|37
1652192530000|2022-05-10 14:22:10|161119.1|161029.1|161151.7|161061.7|161154.5|161064.5|161119.1|161029.1|32
1652192540000|2022-05-10 14:22:20|161151|161061|161154.9|161064.9|161169.1|161079.1|161150.4|161060.4|37
1652192550000|2022-05-10 14:22:30|161154.4|161064.4|161152.8|161062.8|161158.4|161068.4|161145.7|161055.7|36
1652192560000|2022-05-10 14:22:40|161152.7|161062.7|161155.6|161065.6|161162|161072|161152.7|161062.7|31
1652192570000|2022-05-10 14:22:50|161156.7|161066.7|161158.3|161068.3|161162.8|161072.8|161151.5|161061.5|35
1652192580000|2022-05-10 14:23:00|161161.2|161071.2|161170.6|161080.6|161174.5|161084.5|161160.8|161070.8|39
1652192590000|2022-05-10 14:23:10|161170|161080|161166.3|161076.3|161173|161083|161162.6|161072.6|36
1652192600000|2022-05-10 14:23:20|161166|161076|161169.8|161079.8|161173.6|161083.6|161165.9|161075.9|31
1652192610000|2022-05-10 14:23:30|161172.2|161082.2|161169.5|161079.5|161176.9|161086.9|161169.5|161079.5|34
1652192620000|2022-05-10 14:23:40|161169.7|161079.7|161176.6|161086.6|161179.4|161089.4|161169.7|161079.7|37
1652192630000|2022-05-10 14:23:50|161176|161086|161171.4|161081.4|161178.1|161088.1|161170.7|161080.7|36
1652192640000|2022-05-10 14:24:00|161173.4|161083.4|161157|161067|161175.3|161085.3|161153.8|161063.8|36
1652192650000|2022-05-10 14:24:10|161157.7|161067.7|161184.4|161094.4|161189.9|161099.9|161156.9|161066.9|34
1652192660000|2022-05-10 14:24:20|161185.3|161095.3|161185.8|161095.8|161186.1|161096.1|161184.8|161094.8|27
1652192670000|2022-05-10 14:24:30|161183.3|161093.3|161187.5|161097.5|161189.3|161099.3|161177.9|161087.9|36
1652192680000|2022-05-10 14:24:40|161187.8|161097.8|161177.8|161087.8|161189.4|161099.4|161162.9|161072.9|35
1652192690000|2022-05-10 14:24:50|161178.8|161088.8|161174.1|161084.1|161184.8|161094.8|161170.4|161080.4|34
1652192700000|2022-05-10 14:25:00|161172.3|161082.3|161222.3|161132.3|161231.3|161141.3|161172.3|161082.3|39
1652192710000|2022-05-10 14:25:10|161225.9|161135.9|161217.9|161127.9|161228|161138|161217.1|161127.1|35
1652192720000|2022-05-10 14:25:20|161218.4|161128.4|161201.1|161111.1|161231.1|161141.1|161196.6|161106.6|36
1652192730000|2022-05-10 14:25:30|161200.1|161110.1|161211|161121|161211.8|161121.8|161198.6|161108.6|36
1652192740000|2022-05-10 14:25:40|161209.7|161119.7|161195.4|161105.4|161209.7|161119.7|161195.4|161105.4|35
1652192750000|2022-05-10 14:25:50|161197.4|161107.4|161192.3|161102.3|161197.4|161107.4|161190.2|161100.2|24
1652192760000|2022-05-10 14:26:00|161193|161103|161197.8|161107.8|161202.6|161112.6|161180.8|161090.8|29
1652192770000|2022-05-10 14:26:10|161196.5|161106.5|161207.3|161117.3|161207.3|161117.3|161187.7|161097.7|38
1652192780000|2022-05-10 14:26:20|161217.2|161127.2|161189.3|161099.3|161218.6|161128.6|161184.3|161094.3|35
1652192790000|2022-05-10 14:26:30|161171.2|161081.2|161183.7|161093.7|161183.7|161093.7|161164.3|161074.3|33
1652192800000|2022-05-10 14:26:40|161184.3|161094.3|161176.8|161086.8|161184.5|161094.5|161176.8|161086.8|37
1652192810000|2022-05-10 14:26:50|161176.9|161086.9|161180.7|161090.7|161184.6|161094.6|161175.5|161085.5|38
1652192820000|2022-05-10 14:27:00|161177.6|161087.6|161188.2|161098.2|161188.9|161098.9|161177.6|161087.6|36
1652192830000|2022-05-10 14:27:10|161186.7|161096.7|161215.7|161125.7|161227.6|161137.6|161184.2|161094.2|37
1652192840000|2022-05-10 14:27:20|161214.5|161124.5|161215.7|161125.7|161217.2|161127.2|161208.9|161118.9|34
1652192850000|2022-05-10 14:27:30|161216.9|161126.9|161341.6|161251.6|161341.6|161251.6|161214|161124|38
1652192860000|2022-05-10 14:27:40|161342.2|161252.2|161318.7|161228.7|161353.2|161263.2|161312.8|161222.8|38
1652192870000|2022-05-10 14:27:50|161317|161227|161325.8|161235.8|161333.8|161243.8|161313.2|161223.2|39
1652192880000|2022-05-10 14:28:00|161324.1|161234.1|161336.2|161246.2|161336.2|161246.2|161320.4|161230.4|37
1652192890000|2022-05-10 14:28:10|161335.7|161245.7|161326.6|161236.6|161342.2|161252.2|161321.2|161231.2|38
1652192900000|2022-05-10 14:28:20|161326.5|161236.5|161335.5|161245.5|161346.6|161256.6|161323.5|161233.5|36
1652192910000|2022-05-10 14:28:30|161333.9|161243.9|161335.9|161245.9|161341.3|161251.3|161331.7|161241.7|39
1652192920000|2022-05-10 14:28:40|161335.5|161245.5|161335.4|161245.4|161337.5|161247.5|161331.7|161241.7|30
1652192930000|2022-05-10 14:28:50|161334.5|161244.5|161342|161252|161345.8|161255.8|161333|161243|32
1652192940000|2022-05-10 14:29:00|161340.3|161250.3|161333.7|161243.7|161344.3|161254.3|161332.9|161242.9|36
1652192950000|2022-05-10 14:29:10|161336.8|161246.8|161410.8|161320.8|161413.3|161323.3|161335.6|161245.6|37
1652192960000|2022-05-10 14:29:20|161410.6|161320.6|161390.8|161300.8|161411.5|161321.5|161388.3|161298.3|32
1652192970000|2022-05-10 14:29:30|161389.6|161299.6|161381|161291|161389.6|161299.6|161362.2|161272.2|27
1652192980000|2022-05-10 14:29:40|161381.7|161291.7|161378.3|161288.3|161386.9|161296.9|161376.7|161286.7|22
1652192990000|2022-05-10 14:29:50|161380|161290|161378|161288|161381.3|161291.3|161374.8|161284.8|17
1652193000000|2022-05-10 14:30:00|161379|161289|161378.2|161288.2|161383.5|161293.5|161376.3|161286.3|24
1652193010000|2022-05-10 14:30:10|161375.6|161285.6|161367.5|161277.5|161379.8|161289.8|161366.5|161276.5|14
1652193020000|2022-05-10 14:30:20|161366.5|161276.5|161362.9|161272.9|161382.7|161292.7|161359.8|161269.8|23
1652193030000|2022-05-10 14:30:30|161360.7|161270.7|161288.7|161198.7|161370.1|161280.1|161288|161198|22
1652193040000|2022-05-10 14:30:40|161290.2|161200.2|161294.2|161204.2|161299.2|161209.2|161286.8|161196.8|39
1652193050000|2022-05-10 14:30:50|161295.7|161205.7|161269|161179|161305.3|161215.3|161268.1|161178.1|37
1652193060000|2022-05-10 14:31:00|161267.6|161177.6|161266.5|161176.5|161274.9|161184.9|161253.4|161163.4|35
1652193070000|2022-05-10 14:31:10|161267.5|161177.5|161271.4|161181.4|161294.8|161204.8|161261.5|161171.5|31
1652193080000|2022-05-10 14:31:20|161273.7|161183.7|161262.1|161172.1|161281.3|161191.3|161257.8|161167.8|23
1652193090000|2022-05-10 14:31:30|161272.8|161182.8|161282.5|161192.5|161283.3|161193.3|161253.1|161163.1|37
1652193100000|2022-05-10 14:31:40|161282.8|161192.8|161276.5|161186.5|161283.5|161193.5|161274.3|161184.3|33
1652193110000|2022-05-10 14:31:50|161275.4|161185.4|161273.8|161183.8|161278.4|161188.4|161272.2|161182.2|26
1652193120000|2022-05-10 14:32:00|161274.1|161184.1|161273.6|161183.6|161279.5|161189.5|161273.1|161183.1|30
1652193130000|2022-05-10 14:32:10|161273.2|161183.2|161350.4|161260.4|161355.8|161265.8|161269.3|161179.3|35
1652193140000|2022-05-10 14:32:20|161351.9|161261.9|161363.1|161273.1|161367.5|161277.5|161342.9|161252.9|38
1652193150000|2022-05-10 14:32:30|161358.4|161268.4|161294.3|161204.3|161358.4|161268.4|161294.1|161204.1|31
1652193160000|2022-05-10 14:32:40|161294.5|161204.5|161287.8|161197.8|161300.8|161210.8|161279.1|161189.1|38
1652193170000|2022-05-10 14:32:50|161288.3|161198.3|161288.9|161198.9|161296.9|161206.9|161285.4|161195.4|36
1652193180000|2022-05-10 14:33:00|161289.2|161199.2|161246.2|161156.2|161289.2|161199.2|161235.1|161145.1|38
1652193190000|2022-05-10 14:33:10|161247.2|161157.2|161280.2|161190.2|161285.1|161195.1|161244.9|161154.9|38
1652193200000|2022-05-10 14:33:20|161279.4|161189.4|161270.1|161180.1|161283|161193|161243.1|161153.1|39
1652193210000|2022-05-10 14:33:30|161277.4|161187.4|161272.1|161182.1|161281.4|161191.4|161268.9|161178.9|37
1652193220000|2022-05-10 14:33:40|161271.1|161181.1|161276|161186|161281.5|161191.5|161271.1|161181.1|30
1652193230000|2022-05-10 14:33:50|161276.2|161186.2|161352.2|161262.2|161353.2|161263.2|161269.5|161179.5|34
1652193240000|2022-05-10 14:34:00|161354.2|161264.2|161366.3|161276.3|161369.6|161279.6|161346.7|161256.7|39
1652193250000|2022-05-10 14:34:10|161367.2|161277.2|161367.2|161277.2|161370.8|161280.8|161346.7|161256.7|36
1652193260000|2022-05-10 14:34:20|161367.5|161277.5|161353|161263|161382.4|161292.4|161353|161263|37
1652193270000|2022-05-10 14:34:30|161350.8|161260.8|161293.2|161203.2|161350.9|161260.9|161289.8|161199.8|39
1652193280000|2022-05-10 14:34:40|161279|161189|161291.1|161201.1|161294.1|161204.1|161275|161185|35
1652193290000|2022-05-10 14:34:50|161290.7|161200.7|161296.6|161206.6|161323.6|161233.6|161289.9|161199.9|34
1652193300000|2022-05-10 14:35:00|161300.7|161210.7|161293|161203|161300.7|161210.7|161284.7|161194.7|39
1652193310000|2022-05-10 14:35:10|161291.2|161201.2|161280.1|161190.1|161302.9|161212.9|161277|161187|35
1652193320000|2022-05-10 14:35:20|161281.4|161191.4|161288.2|161198.2|161294.8|161204.8|161274.5|161184.5|37
1652193330000|2022-05-10 14:35:30|161289.7|161199.7|161272.5|161182.5|161292.6|161199.7|161264.9|161158.3|39
1652193340000|2022-05-10 14:35:40|161272.6|161182.6|161276.6|161186.6|161282.2|161192.2|161260.4|161170.4|39
1652193350000|2022-05-10 14:35:50|161278.1|161188.1|161287.4|161197.4|161296.1|161206.1|161278.1|161188.1|37
1652193360000|2022-05-10 14:36:00|161287|161197|161266.6|161176.6|161292.4|161202.4|161266.6|161176.6|37
1652193370000|2022-05-10 14:36:10|161252.4|161162.4|161273|161183|161279.3|161189.3|161248.2|161158.2|39
1652193380000|2022-05-10 14:36:20|161273.6|161183.6|161250.6|161160.6|161274.2|161184.2|161236.6|161146.6|34
1652193390000|2022-05-10 14:36:30|161250|161160|161278.5|161188.5|161278.5|161188.5|161239.4|161127.2|37
1652193400000|2022-05-10 14:36:40|161277.4|161187.4|161271.5|161181.5|161281.9|161191.9|161268.7|161178.7|40
1652193410000|2022-05-10 14:36:50|161273.1|161183.1|161276.1|161186.1|161285.1|161195.1|161268.3|161178.3|38
1652193420000|2022-05-10 14:37:00|161277.2|161187.2|161250.3|161160.3|161277.2|161187.2|161232.1|161142.1|38
1652193430000|2022-05-10 14:37:10|161248.9|161158.9|161267.4|161177.4|161270.1|161180.1|161236.4|161146.4|39
1652193440000|2022-05-10 14:37:20|161272.6|161182.6|161300.3|161210.3|161300.3|161210.3|161268.5|161178.5|38
1652193450000|2022-05-10 14:37:30|161310.8|161220.8|161325.4|161235.4|161325.4|161235.4|161297.1|161207.1|34
1652193460000|2022-05-10 14:37:40|161323.9|161233.9|161412.9|161322.9|161412.9|161322.9|161313|161223|37
1652193470000|2022-05-10 14:37:50|161413.9|161323.9|161410.7|161320.7|161414.3|161324.3|161398.3|161308.3|36
1652193480000|2022-05-10 14:38:00|161409.5|161319.5|161399.4|161309.4|161419.1|161329.1|161397|161307|33
1652193490000|2022-05-10 14:38:10|161396.4|161306.4|161402.6|161312.6|161406.5|161316.5|161394|161304|33
1652193500000|2022-05-10 14:38:20|161400.8|161310.8|161418.5|161328.5|161421.6|161331.6|161397.2|161307.2|29
1652193510000|2022-05-10 14:38:30|161417.4|161327.4|161417.8|161327.8|161419|161329|161411.6|161321.6|26
1652193520000|2022-05-10 14:38:40|161419.7|161329.7|161414.6|161324.6|161419.7|161329.7|161405.4|161315.4|28
1652193530000|2022-05-10 14:38:50|161415.3|161325.3|161407.9|161317.9|161415.8|161325.8|161406.3|161316.3|21
1652193540000|2022-05-10 14:39:00|161411.1|161321.1|161410.5|161320.5|161416|161326|161405|161315|30
1652193550000|2022-05-10 14:39:10|161410.6|161320.6|161405.8|161315.8|161410.6|161320.6|161405.7|161315.7|23
1652193560000|2022-05-10 14:39:20|161404.8|161314.8|161403.6|161313.6|161405.1|161315.1|161393.9|161303.9|26
1652193570000|2022-05-10 14:39:30|161402.7|161312.7|161414|161324|161415.4|161325.4|161402.7|161312.7|26
1652193580000|2022-05-10 14:39:40|161412.9|161322.9|161414.9|161324.9|161417.1|161327.1|161411.7|161321.7|24
1652193590000|2022-05-10 14:39:50|161415.2|161325.2|161413.1|161323.1|161417.7|161327.7|161413.1|161323.1|22
1652193600000|2022-05-10 14:40:00|161413.2|161323.2|161418.5|161328.5|161418.5|161328.5|161409.1|161319.1|26
1652193610000|2022-05-10 14:40:10|161419.5|161329.5|161431.3|161341.3|161433.5|161343.5|161409.7|161319.7|23
1652193620000|2022-05-10 14:40:20|161430.8|161340.8|161431.6|161341.6|161434.5|161344.5|161429.5|161339.5|20
1652193630000|2022-05-10 14:40:30|161431.7|161341.7|161429.3|161339.3|161433.3|161343.3|161429.3|161339.3|19
1652193640000|2022-05-10 14:40:40|161430.5|161340.5|161427.7|161337.7|161431.8|161341.8|161421.8|161331.8|20
1652193650000|2022-05-10 14:40:50|161427|161337|161422.6|161332.6|161432.4|161342.4|161422.6|161332.6|17
1652193660000|2022-05-10 14:41:00|161422.7|161332.7|161422.6|161332.6|161429.3|161339.3|161418.1|161328.1|20
1652193670000|2022-05-10 14:41:10|161422.4|161332.4|161471.7|161381.7|161486|161396|161420.9|161330.9|26
1652193680000|2022-05-10 14:41:20|161472.6|161382.6|161476.3|161386.3|161482.8|161392.8|161459.3|161369.3|39
1652193690000|2022-05-10 14:41:30|161474.9|161384.9|161491.2|161401.2|161497.5|161407.5|161473.6|161383.6|39
1652193700000|2022-05-10 14:41:40|161477.7|161387.7|161473.9|161383.9|161478.1|161388.1|161469.9|161379.9|34
1652193710000|2022-05-10 14:41:50|161474.9|161384.9|161477.1|161387.1|161478.4|161388.4|161466.4|161376.4|35
1652193720000|2022-05-10 14:42:00|161477|161387|161472.7|161382.7|161479.5|161389.5|161472.2|161382.2|34
1652193730000|2022-05-10 14:42:10|161472.3|161382.3|161466.2|161376.2|161474.1|161384.1|161462.7|161372.7|34
1652193740000|2022-05-10 14:42:20|161469.3|161379.3|161468.3|161378.3|161488.8|161398.8|161466.4|161376.4|33
1652193750000|2022-05-10 14:42:30|161470.7|161380.7|161447|161357|161470.7|161380.7|161431.7|161341.7|36
1652193760000|2022-05-10 14:42:40|161446.7|161356.7|161460.5|161370.5|161463.7|161373.7|161434.7|161344.7|32
1652193770000|2022-05-10 14:42:50|161461.7|161371.7|161469|161379|161484.2|161394.2|161461.1|161371.1|38
1652193780000|2022-05-10 14:43:00|161467.5|161377.5|161472.2|161382.2|161483.6|161393.6|161466.6|161376.6|34
1652193790000|2022-05-10 14:43:10|161472.3|161382.3|161458.2|161368.2|161472.6|161382.6|161453.6|161363.6|34
1652193800000|2022-05-10 14:43:20|161458.1|161368.1|161457.1|161367.1|161461.7|161371.7|161456.2|161366.2|29
1652193810000|2022-05-10 14:43:30|161433.1|161343.1|161399.9|161309.9|161440.8|161350.8|161393.5|161303.5|34
1652193820000|2022-05-10 14:43:40|161400.8|161310.8|161419|161329|161427.7|161337.7|161400.2|161310.2|31
1652193830000|2022-05-10 14:43:50|161383.9|161293.9|161371.3|161281.3|161383.9|161293.9|161352|161262|32
1652193840000|2022-05-10 14:44:00|161370.1|161280.1|161362.6|161272.6|161374.4|161284.4|161359.9|161269.9|25
1652193850000|2022-05-10 14:44:10|161362.4|161272.4|161367|161277|161367|161277|161362.3|161272.3|16
1652193860000|2022-05-10 14:44:20|161367.4|161277.4|161370.6|161280.6|161372.7|161282.7|161366.1|161276.1|18
1652193870000|2022-05-10 14:44:30|161370.9|161280.9|161404.2|161314.2|161406.7|161316.7|161370.9|161280.9|27
1652193880000|2022-05-10 14:44:40|161405.9|161315.9|161397.4|161307.4|161405.9|161315.9|161393|161303|25
1652193890000|2022-05-10 14:44:50|161397.1|161307.1|161361.3|161271.3|161397.7|161307.7|161357.4|161267.4|27
1652193900000|2022-05-10 14:45:00|161361.1|161271.1|161358.2|161268.2|161364.2|161274.2|161358.2|161268.2|30
1652193910000|2022-05-10 14:45:10|161358.3|161268.3|161351.7|161261.7|161362.5|161272.5|161351.7|161261.7|21
1652193920000|2022-05-10 14:45:20|161352.4|161262.4|161308.2|161218.2|161352.4|161262.4|161296.9|161188.3|36
1652193930000|2022-05-10 14:45:30|161310.9|161220.9|161305.6|161215.6|161319.5|161229.5|161305.3|161215.3|39
1652193940000|2022-05-10 14:45:40|161306.4|161216.4|161303.8|161213.8|161317.5|161227.5|161277.7|161187.7|33
1652193950000|2022-05-10 14:45:50|161304.5|161214.5|161334.5|161244.5|161340.3|161250.3|161302|161212|29
1652193960000|2022-05-10 14:46:00|161331.9|161241.9|161349.4|161259.4|161354|161264|161328.4|161238.4|35
1652193970000|2022-05-10 14:46:10|161348.9|161258.9|161345.7|161255.7|161351.3|161261.3|161344|161254|25
1652193980000|2022-05-10 14:46:20|161347.4|161257.4|161421.6|161331.6|161421.6|161331.6|161345.7|161255.7|26
1652193990000|2022-05-10 14:46:30|161420.7|161330.7|161468.3|161378.3|161470.1|161380.1|161420.7|161330.7|35
1652194000000|2022-05-10 14:46:40|161471|161381|161463.1|161373.1|161477.3|161387.3|161452.8|161362.8|33
1652194010000|2022-05-10 14:46:50|161462.3|161372.3|161455.3|161365.3|161471.6|161381.6|161455.3|161365.3|32
1652194020000|2022-05-10 14:47:00|161455.4|161365.4|161439.2|161349.2|161463.1|161373.1|161436.1|161346.1|32
1652194030000|2022-05-10 14:47:10|161447.4|161357.4|161458.5|161368.5|161467.5|161377.5|161447.4|161357.4|35
1652194040000|2022-05-10 14:47:20|161457.5|161367.5|161449.5|161359.5|161463.6|161373.6|161439.2|161349.2|30
1652194050000|2022-05-10 14:47:30|161436.5|161346.5|161423.3|161333.3|161436.5|161346.5|161409.8|161319.8|35
1652194060000|2022-05-10 14:47:40|161421.4|161331.4|161445.1|161355.1|161449.3|161359.3|161420.4|161330.4|38
1652194070000|2022-05-10 14:47:50|161447.4|161357.4|161470.9|161380.9|161474|161384|161446.9|161356.9|35
1652194080000|2022-05-10 14:48:00|161470.2|161380.2|161445.9|161355.9|161470.2|161380.2|161443.1|161353.1|34
1652194090000|2022-05-10 14:48:10|161446.4|161356.4|161466.5|161376.5|161469.6|161379.6|161445.6|161355.6|32
1652194100000|2022-05-10 14:48:20|161454.6|161364.6|161458.3|161368.3|161459.5|161369.5|161452.6|161362.6|26
1652194110000|2022-05-10 14:48:30|161458.2|161368.2|161465.5|161375.5|161466.6|161376.6|161457.1|161367.1|30
1652194120000|2022-05-10 14:48:40|161466.5|161376.5|161522.4|161432.4|161525|161435|161466.1|161376.1|29
1652194130000|2022-05-10 14:48:50|161521.8|161431.8|161579.2|161489.2|161583.5|161493.5|161521.8|161431.8|29
1652194140000|2022-05-10 14:49:00|161580.8|161490.8|161586.2|161496.2|161600.9|161510.9|161578.5|161488.5|32
1652194150000|2022-05-10 14:49:10|161586.1|161496.1|161602.1|161512.1|161620.4|161530.4|161586.1|161496.1|32
1652194160000|2022-05-10 14:49:20|161599.9|161509.9|161572.5|161482.5|161604.1|161514.1|161571.6|161481.6|31
1652194170000|2022-05-10 14:49:30|161563.4|161473.4|161542.5|161452.5|161563.4|161473.4|161534.1|161444.1|37
1652194180000|2022-05-10 14:49:40|161541|161451|161542.9|161452.9|161558.1|161468.1|161538.1|161448.1|39
1652194190000|2022-05-10 14:49:50|161544.3|161454.3|161546.3|161456.3|161577.2|161487.2|161542.3|161452.3|37
1652194200000|2022-05-10 14:50:00|161544.8|161454.8|161562.5|161472.5|161584.2|161494.2|161543.2|161453.2|36
1652194210000|2022-05-10 14:50:10|161563.7|161473.7|161549.3|161459.3|161563.7|161473.7|161541.7|161451.7|28
1652194220000|2022-05-10 14:50:20|161550.3|161460.3|161492.6|161402.6|161550.3|161460.3|161486.4|161396.4|35
1652194230000|2022-05-10 14:50:30|161493.3|161403.3|161466.9|161376.9|161497.6|161407.6|161464.5|161374.5|36
1652194240000|2022-05-10 14:50:40|161465.1|161375.1|161468.3|161378.3|161470.6|161380.6|161462.1|161372.1|38
1652194250000|2022-05-10 14:50:50|161465.8|161375.8|161418.1|161328.1|161482.1|161392.1|161418.1|161328.1|32
1652194260000|2022-05-10 14:51:00|161414.8|161324.8|161421.6|161331.6|161429.7|161339.7|161394.7|161304.7|40
1652194270000|2022-05-10 14:51:10|161416.7|161326.7|161428|161338|161428.7|161338.7|161416.4|161326.4|39
1652194280000|2022-05-10 14:51:20|161427.3|161337.3|161430.5|161340.5|161436|161346|161420.6|161330.6|40
1652194290000|2022-05-10 14:51:30|161429.9|161339.9|161469.5|161379.5|161469.5|161379.5|161425.4|161335.4|39
1652194300000|2022-05-10 14:51:40|161471.1|161381.1|161482.1|161392.1|161488.8|161398.8|161469.4|161379.4|36
1652194310000|2022-05-10 14:51:50|161480.6|161390.6|161466.6|161376.6|161485.2|161395.2|161460.8|161370.8|38
1652194320000|2022-05-10 14:52:00|161463.3|161373.3|161451.8|161361.8|161472.7|161382.7|161451.1|161361.1|39
1652194330000|2022-05-10 14:52:10|161452.6|161362.6|161481.4|161391.4|161481.4|161391.4|161447.8|161357.8|34
1652194340000|2022-05-10 14:52:20|161493.5|161403.5|161494.4|161404.4|161502.1|161412.1|161487.3|161397.3|36
1652194350000|2022-05-10 14:52:30|161495.6|161405.6|161551.9|161461.9|161553.9|161463.9|161495.2|161405.2|24
1652194360000|2022-05-10 14:52:40|161550.8|161460.8|161527.7|161437.7|161550.8|161460.8|161526.8|161436.8|36
1652194370000|2022-05-10 14:52:50|161529.5|161439.5|161492.5|161402.5|161535.7|161445.7|161488.9|161398.9|37
1652194380000|2022-05-10 14:53:00|161493.4|161403.4|161543.4|161453.4|161557.5|161456.3|161492.6|161402.6|26
1652194390000|2022-05-10 14:53:10|161544.2|161454.2|161552.1|161462.1|161552.1|161462.1|161538.7|161448.7|34
1652194400000|2022-05-10 14:53:20|161548.4|161458.4|161550.6|161460.6|161552.7|161462.7|161540.8|161450.8|32
1652194410000|2022-05-10 14:53:30|161549.9|161459.9|161523.6|161433.6|161601.2|161511.2|161521.7|161431.7|38
1652194420000|2022-05-10 14:53:40|161523.5|161433.5|161530.4|161440.4|161532|161442|161518.9|161428.9|30
1652194430000|2022-05-10 14:53:50|161530.9|161440.9|161482|161392|161531.2|161441.2|161482|161392|38
1652194440000|2022-05-10 14:54:00|161485.1|161395.1|161459.1|161369.1|161490.2|161400.2|161456.8|161366.8|36
1652194450000|2022-05-10 14:54:10|161459.7|161369.7|161393.5|161303.5|161462.7|161372.7|161389.7|161299.7|37
1652194460000|2022-05-10 14:54:20|161395.8|161305.8|161441.1|161351.1|161441.1|161351.1|161390.9|161300.9|33
1652194470000|2022-05-10 14:54:30|161434.8|161344.8|161417.7|161327.7|161437.1|161347.1|161409.2|161319.2|37
1652194480000|2022-05-10 14:54:40|161417.2|161327.2|161422.8|161332.8|161426.3|161336.3|161413.6|161323.6|30
1652194490000|2022-05-10 14:54:50|161422.2|161332.2|161482.1|161392.1|161482.1|161392.1|161419.8|161329.8|33
1652194500000|2022-05-10 14:55:00|161480.2|161390.2|161480.5|161390.5|161489.9|161399.9|161471.1|161381.1|33
1652194510000|2022-05-10 14:55:10|161479.1|161389.1|161498.6|161408.6|161514.5|161424.5|161474.5|161384.5|31
1652194520000|2022-05-10 14:55:20|161493.1|161403.1|161528.4|161438.4|161528.4|161438.4|161486.9|161396.9|36
1652194530000|2022-05-10 14:55:30|161526.1|161436.1|161523.6|161433.6|161529.8|161439.8|161523.6|161433.6|23
1652194540000|2022-05-10 14:55:40|161523.3|161433.3|161523.1|161433.1|161526.6|161436.6|161521.6|161431.6|22
1652194550000|2022-05-10 14:55:50|161522.9|161432.9|161520.6|161430.6|161523.6|161433.6|161519.8|161429.8|25
1652194560000|2022-05-10 14:56:00|161525.7|161435.7|161520.1|161430.1|161525.8|161435.8|161508|161418|34
1652194570000|2022-05-10 14:56:10|161521.8|161431.8|161517.9|161427.9|161523.8|161433.8|161514|161424|33
1652194580000|2022-05-10 14:56:20|161516.9|161426.9|161502.9|161412.9|161530.5|161440.5|161500|161410|38
1652194590000|2022-05-10 14:56:30|161502.2|161412.2|161500.8|161410.8|161513.6|161423.6|161498.6|161408.6|37
1652194600000|2022-05-10 14:56:40|161505.2|161415.2|161482.5|161392.5|161507.7|161417.7|161479.8|161389.8|37
1652194610000|2022-05-10 14:56:50|161484.2|161394.2|161479.7|161389.7|161510.6|161420.6|161478.1|161388.1|36
1652194620000|2022-05-10 14:57:00|161479|161389|161475.7|161385.7|161483.3|161393.3|161466.3|161376.3|30
1652194630000|2022-05-10 14:57:10|161478.5|161388.5|161481.5|161391.5|161483.1|161393.1|161475.3|161385.3|25
1652194640000|2022-05-10 14:57:20|161479|161389|161478.7|161388.7|161489.3|161399.3|161478.3|161388.3|26
1652194650000|2022-05-10 14:57:30|161481|161391|161487.6|161397.6|161487.6|161397.6|161481|161391|34
1652194660000|2022-05-10 14:57:40|161486.6|161396.6|161486.2|161396.2|161489.8|161399.8|161478.5|161388.5|33
1652194670000|2022-05-10 14:57:50|161485.3|161395.3|161484.1|161394.1|161487.3|161397.3|161480.7|161390.7|33
1652194680000|2022-05-10 14:58:00|161482.4|161392.4|161502.4|161412.4|161509.1|161419.1|161477.5|161387.5|39
1652194690000|2022-05-10 14:58:10|161508.2|161418.2|161496.7|161406.7|161518.3|161428.3|161495.3|161405.3|37
1652194700000|2022-05-10 14:58:20|161495|161405|161519.4|161429.4|161519.4|161429.4|161492.9|161402.9|39
1652194710000|2022-05-10 14:58:30|161519.8|161429.8|161494.1|161404.1|161519.8|161429.8|161489.1|161399.1|36
1652194720000|2022-05-10 14:58:40|161495.1|161405.1|161496.5|161406.5|161504.2|161414.2|161489.3|161399.3|38
1652194730000|2022-05-10 14:58:50|161496.4|161406.4|161456.5|161366.5|161502.2|161412.2|161450.9|161360.9|38
1652194740000|2022-05-10 14:59:00|161452.4|161362.4|161489.1|161399.1|161491.8|161401.8|161452.4|161362.4|39
1652194750000|2022-05-10 14:59:10|161488.5|161398.5|161567.5|161477.5|161581.8|161491.8|161487.5|161397.5|36
1652194760000|2022-05-10 14:59:20|161566.2|161476.2|161606.1|161516.1|161618.6|161528.6|161566.2|161476.2|35
1652194770000|2022-05-10 14:59:30|161614.3|161524.3|161602.1|161512.1|161616.6|161526.6|161602.1|161512.1|30
1652194780000|2022-05-10 14:59:40|161602.2|161512.2|161598.5|161508.5|161603.8|161513.8|161596.8|161506.8|33
1652194790000|2022-05-10 14:59:50|161596.7|161506.7|161607.1|161517.1|161612.3|161522.3|161594.7|161504.7|33
1652194800000|2022-05-10 15:00:00|161612.1|161522.1|161606.6|161516.6|161642.5|161552.5|161601.9|161511.9|34
1652194810000|2022-05-10 15:00:10|161603.9|161513.9|161607.5|161517.5|161610|161520|161596.8|161506.8|34
1652194820000|2022-05-10 15:00:20|161605.2|161515.2|161607.5|161517.5|161614|161524|161605.2|161515.2|28
1652194830000|2022-05-10 15:00:30|161607.7|161517.7|161596.1|161506.1|161612.9|161522.9|161596.1|161506.1|28
1652194840000|2022-05-10 15:00:40|161594.3|161504.3|161595.8|161505.8|161606.2|161516.2|161590.9|161500.9|34
1652194850000|2022-05-10 15:00:50|161600.9|161510.9|161601.9|161511.9|161605.7|161515.7|161596.7|161506.7|34
1652194860000|2022-05-10 15:01:00|161602.1|161512.1|161590.1|161500.1|161602.2|161512.2|161587.4|161497.4|34
1652194870000|2022-05-10 15:01:10|161590.8|161500.8|161594.1|161504.1|161595.3|161505.3|161590.4|161500.4|33
1652194880000|2022-05-10 15:01:20|161594.5|161504.5|161592.4|161502.4|161594.5|161504.5|161589.8|161499.8|25
1652194890000|2022-05-10 15:01:30|161592.2|161502.2|161564.1|161474.1|161594.7|161504.7|161527.3|161437.3|36
1652194900000|2022-05-10 15:01:40|161564.9|161474.9|161574.3|161484.3|161574.3|161484.3|161564.5|161474.5|29
1652194910000|2022-05-10 15:01:50|161574.8|161484.8|161577.8|161487.8|161580.2|161490.2|161569.3|161479.3|33
1652194920000|2022-05-10 15:02:00|161576.7|161486.7|161582.6|161492.6|161582.6|161492.6|161575.4|161485.4|36
1652194930000|2022-05-10 15:02:10|161565.5|161475.5|161566.5|161476.5|161568.1|161478.1|161541.7|161451.7|39
1652194940000|2022-05-10 15:02:20|161566.4|161476.4|161544.5|161454.5|161570|161480|161540.5|161450.5|39
1652194950000|2022-05-10 15:02:30|161546.6|161456.6|161568.7|161478.7|161568.7|161478.7|161529.9|161439.9|37
1652194960000|2022-05-10 15:02:40|161567.2|161477.2|161561.1|161471.1|161567.2|161477.2|161553.7|161463.7|32
1652194970000|2022-05-10 15:02:50|161560.6|161470.6|161523.1|161433.1|161560.9|161470.9|161517.8|161427.8|37
1652194980000|2022-05-10 15:03:00|161524.2|161434.2|161521.4|161431.4|161525.4|161435.4|161518.8|161428.8|39
1652194990000|2022-05-10 15:03:10|161521.2|161431.2|161521.7|161431.7|161522.9|161432.9|161518.4|161428.4|35
1652195000000|2022-05-10 15:03:20|161521.5|161431.5|161573.1|161483.1|161576.1|161486.1|161520.6|161430.6|34
1652195010000|2022-05-10 15:03:30|161574.9|161484.9|161586|161496|161586.4|161496.4|161572.9|161482.9|35
1652195020000|2022-05-10 15:03:40|161584.8|161494.8|161748.9|161658.9|161748.9|161658.9|161582.7|161492.7|39
1652195030000|2022-05-10 15:03:50|161751|161661|161746.3|161656.3|161752.9|161662.9|161743.1|161653.1|36
1652195040000|2022-05-10 15:04:00|161747.4|161657.4|161702.8|161612.8|161747.7|161657.7|161696.5|161606.5|39
1652195050000|2022-05-10 15:04:10|161699.5|161609.5|161705.3|161615.3|161722.1|161632.1|161680.6|161590.6|39
1652195060000|2022-05-10 15:04:20|161705.5|161615.5|161724|161634|161730.9|161640.9|161701.2|161611.2|38
1652195070000|2022-05-10 15:04:30|161725.5|161635.5|161738.3|161648.3|161748.2|161658.2|161709.9|161619.9|40
1652195080000|2022-05-10 15:04:40|161739.5|161649.5|161713.3|161623.3|161744.4|161654.4|161700.4|161610.4|40
1652195090000|2022-05-10 15:04:50|161712.6|161622.6|161701.6|161611.6|161714|161624|161695.9|161605.9|38
1652195100000|2022-05-10 15:05:00|161701|161611|161708.9|161618.9|161712|161622|161685.2|161595.2|38
1652195110000|2022-05-10 15:05:10|161707.6|161617.6|161710.6|161620.6|161716.1|161626.1|161707.2|161617.2|38
1652195120000|2022-05-10 15:05:20|161710.1|161620.1|161749.8|161659.8|161749.8|161659.8|161707.6|161617.6|40
1652195130000|2022-05-10 15:05:30|161753.4|161663.4|161779|161689|161783|161693|161744.5|161641.2|40
1652195140000|2022-05-10 15:05:40|161780.3|161690.3|161800.5|161710.5|161800.5|161710.5|161776.9|161686.9|38
1652195150000|2022-05-10 15:05:50|161799.2|161709.2|161796.9|161706.9|161807|161717|161791.8|161701.8|38
1652195160000|2022-05-10 15:06:00|161799.9|161709.9|161801.6|161711.6|161804.5|161714.5|161777.3|161687.3|40
1652195170000|2022-05-10 15:06:10|161813.4|161723.4|161830.1|161740.1|161830.1|161740.1|161813.4|161723.4|40
1652195180000|2022-05-10 15:06:20|161828.4|161738.4|161808.1|161718.1|161831.8|161741.8|161801.8|161711.8|38
1652195190000|2022-05-10 15:06:30|161810.3|161720.3|161814.9|161724.9|161828.7|161738.7|161801.3|161711.3|35
1652195200000|2022-05-10 15:06:40|161815.1|161725.1|161807.8|161717.8|161816.8|161726.8|161803.5|161713.5|33
1652195210000|2022-05-10 15:06:50|161806|161716|161811.3|161721.3|161823|161733|161805.1|161715.1|40
1652195220000|2022-05-10 15:07:00|161812.1|161722.1|161813.6|161723.6|161817.3|161727.3|161809.1|161719.1|39
1652195230000|2022-05-10 15:07:10|161810.9|161720.9|161807.5|161717.5|161829.6|161739.6|161802.2|161712.2|40
1652195240000|2022-05-10 15:07:20|161806.5|161716.5|161839.8|161749.8|161843.6|161753.6|161801.8|161711.8|36
1652195250000|2022-05-10 15:07:30|161840.7|161750.7|161837.3|161747.3|161845.2|161755.2|161837.3|161747.3|35
1652195260000|2022-05-10 15:07:40|161840.3|161750.3|161899.7|161809.7|161899.8|161809.8|161836.7|161746.7|36
1652195270000|2022-05-10 15:07:50|161894.7|161804.7|161896.2|161806.2|161897.4|161807.4|161890.1|161800.1|36
1652195280000|2022-05-10 15:08:00|161895.9|161805.9|161876.1|161786.1|161895.9|161805.9|161874.1|161784.1|36
1652195290000|2022-05-10 15:08:10|161873.2|161783.2|161932.7|161842.7|161934.1|161844.1|161866.3|161776.3|35
1652195300000|2022-05-10 15:08:20|161931.6|161841.6|161955.3|161865.3|161956.8|161866.8|161927.2|161837.2|31
1652195310000|2022-05-10 15:08:30|161955.4|161865.4|161949.7|161859.7|161965.2|161875.2|161939.1|161849.1|40
1652195320000|2022-05-10 15:08:40|161944.2|161854.2|161927.6|161837.6|161944.8|161854.8|161927.6|161837.6|34
1652195330000|2022-05-10 15:08:50|161929.1|161839.1|161942.8|161852.8|161943.2|161853.2|161923.1|161833.1|34
1652195340000|2022-05-10 15:09:00|161946.8|161856.8|161953.2|161863.2|161953.2|161863.2|161936.5|161846.5|36
1652195350000|2022-05-10 15:09:10|161954.1|161864.1|161936.3|161846.3|161954.1|161864.1|161920.6|161830.6|38
1652195360000|2022-05-10 15:09:20|161936.7|161846.7|161887.4|161797.4|161936.7|161846.7|161881.9|161791.9|38
1652195370000|2022-05-10 15:09:30|161888|161798|161886.3|161796.3|161897.7|161807.7|161882.2|161792.2|30
1652195380000|2022-05-10 15:09:40|161892|161802|161908.3|161818.3|161915|161825|161888.1|161798.1|34
1652195390000|2022-05-10 15:09:50|161907.8|161817.8|161895.9|161805.9|161907.8|161817.8|161893.2|161803.2|25
1652195400000|2022-05-10 15:10:00|161893.8|161803.8|161892.3|161802.3|161898.4|161808.4|161880|161790|27
1652195410000|2022-05-10 15:10:10|161892.4|161802.4|161886.1|161796.1|161897.7|161807.7|161885.4|161795.4|24
1652195420000|2022-05-10 15:10:20|161886.4|161796.4|161887.3|161797.3|161888|161798|161886.4|161796.4|18
1652195430000|2022-05-10 15:10:30|161887.2|161797.2|161774.5|161684.5|161887.2|161797.2|161771.4|161681.4|31
1652195440000|2022-05-10 15:10:40|161774.9|161684.9|161773.5|161683.5|161776.6|161686.6|161757.9|161667.9|40
1652195450000|2022-05-10 15:10:50|161772|161682|161709|161619|161772.9|161682.9|161707.4|161617.4|39
1652195460000|2022-05-10 15:11:00|161722.4|161632.4|161723.5|161633.5|161733.4|161643.4|161718.5|161628.5|38
1652195470000|2022-05-10 15:11:10|161725.1|161635.1|161706.8|161616.8|161727.1|161637.1|161706.8|161616.8|36
1652195480000|2022-05-10 15:11:20|161706.4|161616.4|161714.9|161624.9|161716.8|161626.8|161704.2|161614.2|35
1652195490000|2022-05-10 15:11:30|161714.2|161624.2|161717|161627|161717.4|161627.4|161713|161623|38
1652195500000|2022-05-10 15:11:40|161717.8|161627.8|161776.8|161686.8|161787.8|161697.8|161717.8|161627.8|39
1652195510000|2022-05-10 15:11:50|161773.7|161683.7|161767.8|161677.8|161776.7|161686.7|161766.9|161676.9|34
1652195520000|2022-05-10 15:12:00|161766.8|161676.8|161726.2|161636.2|161766.8|161676.8|161726|161636|39
1652195530000|2022-05-10 15:12:10|161726.7|161636.7|161720.2|161630.2|161727|161637|161691.2|161601.2|33
1652195540000|2022-05-10 15:12:20|161722.7|161632.7|161735.6|161645.6|161736.5|161646.5|161720.5|161630.5|35
1652195550000|2022-05-10 15:12:30|161737.4|161647.4|161733.1|161643.1|161744.7|161654.7|161730.4|161640.4|39
1652195560000|2022-05-10 15:12:40|161732.4|161642.4|161709.7|161619.7|161740.3|161650.3|161701.1|161611.1|36
1652195570000|2022-05-10 15:12:50|161711.6|161621.6|161728|161638|161729|161639|161711.2|161621.2|27
1652195580000|2022-05-10 15:13:00|161727.9|161637.9|161729.6|161639.6|161738.1|161648.1|161723.9|161633.9|32
1652195590000|2022-05-10 15:13:10|161727.5|161637.5|161712.6|161622.6|161730.1|161640.1|161706.8|161616.8|30
1652195600000|2022-05-10 15:13:20|161712.3|161622.3|161718.7|161628.7|161729.1|161639.1|161705|161615|36
1652195610000|2022-05-10 15:13:30|161721.5|161631.5|161720.6|161630.6|161721.5|161631.5|161718.3|161628.3|24
1652195620000|2022-05-10 15:13:40|161720.1|161630.1|161701.9|161611.9|161720.1|161630.1|161696.4|161606.4|27
1652195630000|2022-05-10 15:13:50|161711.9|161621.9|161702.8|161612.8|161713.4|161623.4|161701.1|161611.1|37
1652195640000|2022-05-10 15:14:00|161702.2|161612.2|161723.1|161633.1|161730.1|161640.1|161702.2|161612.2|39
1652195650000|2022-05-10 15:14:10|161721.3|161631.3|161724.7|161634.7|161726.3|161636.3|161721.3|161631.3|31
1652195660000|2022-05-10 15:14:20|161724.9|161634.9|161720.1|161630.1|161725.2|161635.2|161711.4|161621.4|35
1652195670000|2022-05-10 15:14:30|161719.1|161629.1|161744.6|161654.6|161744.6|161654.6|161718.4|161628.4|36
1652195680000|2022-05-10 15:14:40|161745.2|161655.2|161744.1|161654.1|161746.6|161656.6|161741.4|161651.4|33
1652195690000|2022-05-10 15:14:50|161744.8|161654.8|161741.1|161651.1|161746.4|161656.4|161735.6|161645.6|30
1652195700000|2022-05-10 15:15:00|161742.4|161652.4|161716.5|161626.5|161743|161653|161710|161620|37
1652195710000|2022-05-10 15:15:10|161716.1|161626.1|161720.2|161630.2|161720.6|161630.6|161714.1|161624.1|35
1652195720000|2022-05-10 15:15:20|161720.8|161630.8|161718.8|161628.8|161748.6|161658.6|161718.8|161628.8|34
1652195730000|2022-05-10 15:15:30|161710.5|161620.5|161672.7|161582.7|161716.2|161626.2|161671.3|161581.3|38
1652195740000|2022-05-10 15:15:40|161670.9|161580.9|161672.5|161582.5|161686|161596|161662.6|161572.6|37
1652195750000|2022-05-10 15:15:50|161672.4|161582.4|161677.9|161587.9|161683.1|161593.1|161669.2|161579.2|39
1652195760000|2022-05-10 15:16:00|161678.4|161588.4|161673.3|161583.3|161682.7|161592.7|161673.3|161583.3|35
1652195770000|2022-05-10 15:16:10|161672.9|161582.9|161638.1|161548.1|161674|161584|161633.3|161543.3|38
1652195780000|2022-05-10 15:16:20|161637.3|161547.3|161666.8|161576.8|161667.4|161577.4|161634.9|161544.9|39
1652195790000|2022-05-10 15:16:30|161668.2|161578.2|161654.3|161564.3|161669.3|161579.3|161653.3|161563.3|33
1652195800000|2022-05-10 15:16:40|161653.6|161563.6|161653.4|161563.4|161654.5|161564.5|161648.1|161558.1|28
1652195810000|2022-05-10 15:16:50|161653.2|161563.2|161601.9|161511.9|161653.2|161563.2|161601.5|161511.5|38
1652195820000|2022-05-10 15:17:00|161601.7|161511.7|161592.5|161502.5|161601.7|161511.7|161579.5|161489.5|36
1652195830000|2022-05-10 15:17:10|161592.4|161502.4|161604|161514|161604|161514|161592|161502|34
1652195840000|2022-05-10 15:17:20|161604.7|161514.7|161600.8|161510.8|161606.9|161516.9|161596.5|161506.5|33
1652195850000|2022-05-10 15:17:30|161599.7|161509.7|161670.4|161580.4|161670.4|161580.4|161599.7|161509.7|34
1652195860000|2022-05-10 15:17:40|161670.5|161580.5|161666.8|161576.8|161675.2|161585.2|161663.7|161573.7|26
1652195870000|2022-05-10 15:17:50|161669.7|161579.7|161668.3|161578.3|161670.9|161580.9|161665|161575|17
1652195880000|2022-05-10 15:18:00|161665.8|161575.8|161647.2|161557.2|161669.1|161579.1|161646.5|161556.5|36
1652195890000|2022-05-10 15:18:10|161646.4|161556.4|161659.5|161569.5|161664.4|161574.4|161646.4|161556.4|29
1652195900000|2022-05-10 15:18:20|161659.2|161569.2|161665.8|161575.8|161665.8|161575.8|161658.4|161568.4|30
1652195910000|2022-05-10 15:18:30|161665.6|161575.6|161663.8|161573.8|161672.2|161582.2|161663.8|161573.8|37
1652195920000|2022-05-10 15:18:40|161667|161577|161658.9|161568.9|161671.4|161581.4|161658.2|161568.2|32
1652195930000|2022-05-10 15:18:50|161657|161567|161655.8|161565.8|161659.8|161569.8|161654.1|161564.1|34
1652195940000|2022-05-10 15:19:00|161654.6|161564.6|161661.2|161571.2|161661.5|161571.5|161651.6|161561.6|32
1652195950000|2022-05-10 15:19:10|161659.7|161569.7|161655|161565|161670.8|161580.8|161655|161565|32
1652195960000|2022-05-10 15:19:20|161657.6|161567.6|161654.1|161564.1|161657.6|161567.6|161652.9|161562.9|26
1652195970000|2022-05-10 15:19:30|161654.3|161564.3|161648.8|161558.8|161658.3|161568.3|161630.4|161540.4|36
1652195980000|2022-05-10 15:19:40|161653.4|161563.4|161601|161511|161656.2|161566.2|161601|161511|36
1652195990000|2022-05-10 15:19:50|161605.5|161515.5|161541.3|161451.3|161605.5|161515.5|161531.2|161441.2|29
1652196000000|2022-05-10 15:20:00|161534.8|161444.8|161562|161472|161576.2|161486.2|161531.7|161441.7|24
1652196010000|2022-05-10 15:20:10|161557.5|161467.5|161572.1|161482.1|161592.1|161502.1|161557.5|161467.5|35
1652196020000|2022-05-10 15:20:20|161573|161483|161565.8|161475.8|161574.4|161484.4|161536.9|161446.9|37
1652196030000|2022-05-10 15:20:30|161565.3|161475.3|161590.6|161500.6|161603|161513|161553.8|161463.8|40
1652196040000|2022-05-10 15:20:40|161589.1|161499.1|161577.6|161447.6|161589.5|161499.3|161557.5|161447.6|40
1652196050000|2022-05-10 15:20:50|161582.9|161452.9|161549.7|161459.7|161582.9|161486.3|161546|161448.6|39
1652196060000|2022-05-10 15:21:00|161547.6|161457.6|161561.7|161471.7|161571.3|161481.3|161543.7|161453.7|35
1652196070000|2022-05-10 15:21:10|161562|161472|161588.5|161498.5|161594.1|161504.1|161560.5|161470.5|30
1652196080000|2022-05-10 15:21:20|161587.9|161497.9|161580.2|161490.2|161594.5|161504.5|161569|161479|36
1652196090000|2022-05-10 15:21:30|161576.5|161486.5|161588.8|161498.8|161588.8|161498.8|161575.3|161485.3|31
1652196100000|2022-05-10 15:21:40|161588.3|161498.3|161600.4|161510.4|161601.3|161511.3|161579.1|161489.1|36
1652196110000|2022-05-10 15:21:50|161599.9|161509.9|161588.7|161498.7|161601.3|161511.3|161588.7|161498.7|28
1652196120000|2022-05-10 15:22:00|161592.7|161502.7|161588.6|161498.6|161594.6|161504.6|161586.6|161496.6|34
1652196130000|2022-05-10 15:22:10|161586.4|161496.4|161598|161508|161600.1|161510.1|161563.6|161473.6|35
1652196140000|2022-05-10 15:22:20|161600|161510|161574.4|161484.4|161603.2|161513.2|161570.1|161480.1|30
1652196150000|2022-05-10 15:22:30|161571.5|161481.5|161559.8|161469.8|161571.7|161481.7|161556.9|161466.9|39
1652196160000|2022-05-10 15:22:40|161560.1|161470.1|161574|161484|161577.2|161487.2|161555.5|161465.5|39
1652196170000|2022-05-10 15:22:50|161572|161482|161568.1|161478.1|161601.9|161511.9|161568.1|161478.1|33
1652196180000|2022-05-10 15:23:00|161564.8|161474.8|161582.4|161492.4|161589.2|161499.2|161560.6|161470.6|37
1652196190000|2022-05-10 15:23:10|161586|161496|161593|161503|161593.8|161503.8|161564|161474|38
1652196200000|2022-05-10 15:23:20|161586.3|161496.3|161573.7|161483.7|161591|161501|161561.9|161471.9|34
1652196210000|2022-05-10 15:23:30|161567.8|161477.8|161573.5|161483.5|161598.5|161508.5|161567.8|161477.8|35
1652196220000|2022-05-10 15:23:40|161562|161472|161591.7|161501.7|161591.7|161501.7|161548.3|161458.3|37
1652196230000|2022-05-10 15:23:50|161583.4|161493.4|161569.6|161479.6|161592.4|161502.4|161566.8|161476.8|34
1652196240000|2022-05-10 15:24:00|161570.9|161480.9|161570.9|161480.9|161575.7|161485.7|161554.2|161464.2|38
1652196250000|2022-05-10 15:24:10|161568.3|161478.3|161576.9|161486.9|161588.1|161498.1|161568.3|161478.3|36
1652196260000|2022-05-10 15:24:20|161578.9|161488.9|161583.2|161493.2|161589.9|161499.9|161572.2|161482.2|36
1652196270000|2022-05-10 15:24:30|161583|161493|161576.6|161486.6|161589.6|161499.6|161574.3|161484.3|33
1652196280000|2022-05-10 15:24:40|161575.4|161485.4|161579|161489|161588.6|161498.6|161575.4|161485.4|28
1652196290000|2022-05-10 15:24:50|161579.2|161489.2|161628.5|161538.5|161628.5|161538.5|161575.8|161485.8|30
1652196300000|2022-05-10 15:25:00|161624.1|161534.1|161660.2|161570.2|161663.9|161573.9|161624.1|161534.1|34
1652196310000|2022-05-10 15:25:10|161660.6|161570.6|161645.6|161555.6|161662.2|161572.2|161637.5|161547.5|31
1652196320000|2022-05-10 15:25:20|161646.9|161556.9|161670.6|161580.6|161682.7|161592.7|161638.7|161548.7|35
1652196330000|2022-05-10 15:25:30|161672|161582|161680.4|161590.4|161681.5|161591.5|161667|161577|34
1652196340000|2022-05-10 15:25:40|161681.4|161591.4|161721.9|161631.9|161727.2|161637.2|161675.7|161585.7|36
1652196350000|2022-05-10 15:25:50|161722.1|161632.1|161719.9|161629.9|161732|161642|161716.4|161626.4|38
1652196360000|2022-05-10 15:26:00|161721.5|161631.5|161775.2|161685.2|161779.7|161689.7|161709.8|161619.8|40
1652196370000|2022-05-10 15:26:10|161770.8|161680.8|161810.1|161720.1|161811.4|161721.4|161770.8|161680.8|38
1652196380000|2022-05-10 15:26:20|161809.7|161719.7|161806.8|161716.8|161809.7|161719.7|161799.1|161709.1|35
1652196390000|2022-05-10 15:26:30|161802.2|161712.2|161853.5|161763.5|161854.4|161764.4|161801.8|161711.8|33
1652196400000|2022-05-10 15:26:40|161853.2|161763.2|161853.8|161763.8|161857.4|161767.4|161848.1|161758.1|36
1652196410000|2022-05-10 15:26:50|161855.2|161765.2|161850.7|161760.7|161856.1|161766.1|161849.8|161759.8|33
1652196420000|2022-05-10 15:27:00|161852.7|161762.7|161784.3|161694.3|161853|161763|161776|161686|37
1652196430000|2022-05-10 15:27:10|161784|161694|161785.2|161695.2|161792.1|161702.1|161784|161694|37
1652196440000|2022-05-10 15:27:20|161785.6|161695.6|161719.3|161629.3|161785.6|161695.6|161708|161618|37
1652196450000|2022-05-10 15:27:30|161718.3|161628.3|161719.7|161629.7|161742.9|161652.9|161716.2|161626.2|39
1652196460000|2022-05-10 15:27:40|161720.9|161630.9|161727.7|161637.7|161734.2|161644.2|161716.8|161626.8|33
1652196470000|2022-05-10 15:27:50|161726.7|161636.7|161713.6|161623.6|161727|161637|161711.5|161621.5|36
1652196480000|2022-05-10 15:28:00|161715.9|161625.9|161717|161627|161727.3|161637.3|161711.6|161621.6|37
1652196490000|2022-05-10 15:28:10|161716.2|161626.2|161717.4|161627.4|161718|161628|161716.2|161626.2|31
1652196500000|2022-05-10 15:28:20|161717.2|161627.2|161731.5|161641.5|161749.9|161659.9|161717|161627|28
1652196510000|2022-05-10 15:28:30|161731.6|161641.6|161736.4|161646.4|161742.2|161652.2|161731.6|161641.6|36
1652196520000|2022-05-10 15:28:40|161736.9|161646.9|161737.6|161647.6|161742.9|161652.9|161736.7|161646.7|27
1652196530000|2022-05-10 15:28:50|161738.1|161648.1|161735.2|161645.2|161738.1|161648.1|161726.5|161636.5|25
1652196540000|2022-05-10 15:29:00|161735|161645|161732.4|161642.4|161737.5|161647.5|161730.5|161640.5|28
1652196550000|2022-05-10 15:29:10|161732.2|161642.2|161742.7|161652.7|161748.1|161658.1|161730.4|161640.4|25
1652196560000|2022-05-10 15:29:20|161741|161651|161718.8|161628.8|161742.5|161652.5|161718.8|161628.8|34
1652196570000|2022-05-10 15:29:30|161712.9|161622.9|161717.1|161627.1|161721.4|161631.4|161710.5|161620.5|34
1652196580000|2022-05-10 15:29:40|161717|161627|161719.3|161629.3|161723.2|161633.2|161715.2|161625.2|33
1652196590000|2022-05-10 15:29:50|161721|161631|161715.7|161625.7|161721|161631|161714.4|161624.4|23
1652196600000|2022-05-10 15:30:00|161711.3|161621.3|161722.3|161632.3|161722.3|161632.3|161709.8|161619.8|36
1652196610000|2022-05-10 15:30:10|161722.7|161632.7|161735.2|161645.2|161738.9|161648.9|161719.9|161629.9|37
1652196620000|2022-05-10 15:30:20|161734.9|161644.9|161712.5|161622.5|161735.1|161645.1|161708.2|161618.2|33
1652196630000|2022-05-10 15:30:30|161708.7|161618.7|161667.4|161577.4|161708.7|161618.7|161654.6|161564.6|35
1652196640000|2022-05-10 15:30:40|161668|161578|161663.6|161573.6|161671.5|161581.5|161663.5|161573.5|29
1652196650000|2022-05-10 15:30:50|161663.4|161573.4|161667.3|161577.3|161675.8|161585.8|161663.4|161573.4|27
1652196660000|2022-05-10 15:31:00|161668|161578|161664|161574|161676.4|161586.4|161661.2|161571.2|38
1652196670000|2022-05-10 15:31:10|161664.4|161574.4|161662.5|161572.5|161665.6|161575.6|161649.9|161559.9|33
1652196680000|2022-05-10 15:31:20|161661.3|161571.3|161656.6|161566.6|161673.3|161583.3|161653.5|161563.5|37
1652196690000|2022-05-10 15:31:30|161655.1|161565.1|161654|161564|161663.5|161573.5|161653.2|161563.2|35
1652196700000|2022-05-10 15:31:40|161654.3|161564.3|161649.8|161559.8|161656|161566|161649.6|161559.6|28
1652196710000|2022-05-10 15:31:50|161649.4|161559.4|161659.2|161569.2|161659.4|161569.4|161649.4|161559.4|32
1652196720000|2022-05-10 15:32:00|161664.3|161574.3|161666.6|161576.6|161667.3|161577.3|161661.1|161571.1|22
1652196730000|2022-05-10 15:32:10|161674.4|161584.4|161688.7|161598.7|161689.3|161599.3|161674.4|161584.4|31
1652196740000|2022-05-10 15:32:20|161688.5|161598.5|161738.1|161648.1|161739.3|161649.3|161686.4|161596.4|34
1652196750000|2022-05-10 15:32:30|161737.3|161647.3|161720.8|161630.8|161740|161650|161720.8|161630.8|34
1652196760000|2022-05-10 15:32:40|161724.4|161634.4|161741.9|161651.9|161745.6|161655.6|161724.3|161634.3|28
1652196770000|2022-05-10 15:32:50|161745.1|161655.1|161751.1|161661.1|161756.4|161666.4|161742.1|161652.1|38
1652196780000|2022-05-10 15:33:00|161751.2|161661.2|161743.5|161653.5|161755.2|161665.2|161740.9|161650.9|32
1652196790000|2022-05-10 15:33:10|161743.8|161653.8|161759.8|161629.8|161759.8|161665.8|161743.7|161629.8|29
1652196800000|2022-05-10 15:33:20|161763|161633|161739.4|161649.4|161763|161668.5|161739.1|161633|39
1652196810000|2022-05-10 15:33:30|161746.5|161656.5|161737.7|161647.7|161755|161663.6|161729.3|161622.9|36
1652196820000|2022-05-10 15:33:40|161737.1|161647.1|161738.1|161648.1|161740.9|161650.9|161731.1|161641.1|32
1652196830000|2022-05-10 15:33:50|161737.7|161647.7|161707.1|161617.1|161741.2|161647.7|161705.4|161608.2|37
1652196840000|2022-05-10 15:34:00|161705.3|161615.3|161680|161590|161707.1|161617.1|161659.7|161569.7|40
1652196850000|2022-05-10 15:34:10|161680.8|161590.8|161709|161579|161712.5|161603.8|161676.2|161578.9|33
1652196860000|2022-05-10 15:34:20|161695.7|161565.7|161676.6|161586.6|161708.8|161587.7|161676.2|161564.7|30
1652196870000|2022-05-10 15:34:30|161677.1|161587.1|161678.4|161588.4|161678.4|161588.4|161654|161564|36
1652196880000|2022-05-10 15:34:40|161680.2|161590.2|161669.3|161579.3|161688.4|161598.4|161667.9|161577.9|36
1652196890000|2022-05-10 15:34:50|161672|161582|161721.1|161631.1|161721.1|161631.1|161672|161582|29
1652196900000|2022-05-10 15:35:00|161719.3|161629.3|161705.2|161615.2|161724.3|161634.3|161702.7|161612.7|35
1652196910000|2022-05-10 15:35:10|161705.4|161615.4|161711.6|161621.6|161714.8|161624.8|161703.6|161613.6|34
1652196920000|2022-05-10 15:35:20|161711.5|161621.5|161707.7|161617.7|161712|161622|161706.6|161616.6|30
1652196930000|2022-05-10 15:35:30|161708.2|161618.2|161666|161576|161708.9|161618.9|161666|161564.7|31
1652196940000|2022-05-10 15:35:40|161664.2|161574.2|161692.4|161562.4|161693.9|161588|161659.3|161550.9|33
1652196950000|2022-05-10 15:35:50|161691.2|161561.2|161633.3|161543.3|161691.2|161585.7|161631.3|161541.3|36
1652196960000|2022-05-10 15:36:00|161637.1|161547.1|161614|161524|161659.6|161569.6|161604.1|161514.1|39
1652196970000|2022-05-10 15:36:10|161610.8|161520.8|161603.4|161513.4|161624|161525.4|161603|161490.5|38
1652196980000|2022-05-10 15:36:20|161601.9|161511.9|161602.1|161512.1|161608|161518|161601.6|161511.6|27
1652196990000|2022-05-10 15:36:30|161601.5|161511.5|161602.7|161512.7|161606.3|161516.3|161593.8|161503.8|32
1652197000000|2022-05-10 15:36:40|161602.4|161512.4|161580.9|161490.9|161623.1|161533.1|161571.6|161481.6|31
1652197010000|2022-05-10 15:36:50|161576.2|161486.2|161583.6|161493.6|161594.6|161504.6|161576.2|161486.2|35
1652197020000|2022-05-10 15:37:00|161584.7|161494.7|161581.6|161491.6|161593.4|161503.4|161581.6|161491.6|34
1652197030000|2022-05-10 15:37:10|161580.7|161490.7|161574.1|161484.1|161587.7|161497.7|161571.5|161481.5|28
1652197040000|2022-05-10 15:37:20|161575.5|161485.5|161501.7|161371.7|161578.2|161488.2|161498|161371.3|36
1652197050000|2022-05-10 15:37:30|161503.5|161373.5|161489.2|161399.2|161503.5|161399.2|161474.6|161360.3|34
1652197060000|2022-05-10 15:37:40|161488.5|161398.5|161498.8|161368.8|161502|161398.5|161469.4|161340.3|32
1652197070000|2022-05-10 15:37:50|161498|161368|161504.3|161374.3|161510.9|161380.9|161498|161368|35
1652197080000|2022-05-10 15:38:00|161503.3|161373.3|161540|161410|161546.1|161424.1|161502.9|161372.9|32
1652197090000|2022-05-10 15:38:10|161541.6|161411.6|161523|161393|161548.1|161418.1|161492.7|161390.1|35
1652197100000|2022-05-10 15:38:20|161522.2|161392.2|161504|161414|161524.2|161414|161492.8|161391.1|36
1652197110000|2022-05-10 15:38:30|161501.6|161411.6|161499.2|161409.2|161507.5|161417.5|161499.2|161409.2|33
1652197120000|2022-05-10 15:38:40|161500.3|161410.3|161500.9|161410.9|161531.4|161423.2|161500.1|161401.4|34
1652197130000|2022-05-10 15:38:50|161502.9|161412.9|161497.8|161407.8|161506.7|161416.7|161496.6|161406.6|31
1652197140000|2022-05-10 15:39:00|161498.1|161408.1|161441.1|161351.1|161500.8|161408.2|161441.1|161351.1|31
1652197150000|2022-05-10 15:39:10|161434|161344|161427.2|161297.2|161460.1|161347.3|161412.4|161297.2|35
1652197160000|2022-05-10 15:39:20|161426.7|161296.7|161418|161288|161426.7|161311.4|161400.4|161284.5|36
1652197170000|2022-05-10 15:39:30|161417.2|161287.2|161430.7|161300.7|161444.4|161314.4|161417.2|161287.2|34
1652197180000|2022-05-10 15:39:40|161432.1|161302.1|161494.3|161364.3|161507.8|161401|161432.1|161302.1|36
1652197190000|2022-05-10 15:39:50|161495.3|161365.3|161490.9|161360.9|161495.5|161387.9|161472|161357.1|31
1652197200000|2022-05-10 15:40:00|161488.7|161358.7|161494.8|161364.8|161501.8|161371.8|161488.7|161358.7|26
1652197210000|2022-05-10 15:40:10|161494.9|161364.9|161447.6|161317.6|161495.7|161365.7|161447.6|161317.6|28
1652197220000|2022-05-10 15:40:20|161445.5|161315.5|161434.2|161304.2|161450|161340.3|161422.1|161292.1|33
1652197230000|2022-05-10 15:40:30|161433.2|161303.2|161445|161315|161445|161315|161433.2|161303.2|32
1652197240000|2022-05-10 15:40:40|161454.5|161324.5|161495.4|161365.4|161504|161389.7|161454.5|161324.5|32
1652197250000|2022-05-10 15:40:50|161501.4|161371.4|161489.4|161359.4|161502|161372|161488.8|161358.8|30
1652197260000|2022-05-10 15:41:00|161489|161359|161536|161406|161545.1|161433.2|161489|161359|35
1652197270000|2022-05-10 15:41:10|161533|161403|161527.6|161397.6|161543.5|161413.5|161526.5|161396.5|35
1652197280000|2022-05-10 15:41:20|161526.7|161396.7|161529.2|161399.2|161532|161421.4|161511.4|161391.9|36
1652197290000|2022-05-10 15:41:30|161529.1|161399.1|161526.7|161396.7|161530|161400|161524.4|161394.4|25
1652197300000|2022-05-10 15:41:40|161524.8|161394.8|161529.6|161399.6|161533.8|161403.8|161524.5|161394.5|25
1652197310000|2022-05-10 15:41:50|161529.4|161399.4|161505.4|161415.4|161543.2|161443.8|161499|161398|28
1652197320000|2022-05-10 15:42:00|161506.4|161416.4|161606.6|161476.6|161606.6|161499.7|161503.1|161398.3|40
1652197330000|2022-05-10 15:42:10|161587.3|161497.3|161647.1|161517.1|161647.1|161517.1|161583.6|161491.6|34
1652197340000|2022-05-10 15:42:20|161650.5|161520.5|161637.4|161507.4|161651.8|161521.8|161635.3|161505.3|32
1652197350000|2022-05-10 15:42:30|161639.9|161509.9|161621.2|161491.2|161641.5|161511.5|161594.5|161485.4|24
1652197360000|2022-05-10 15:42:40|161620.2|161490.2|161618.2|161488.2|161624.3|161494.3|161618.2|161488.2|32
1652197370000|2022-05-10 15:42:50|161622.5|161492.5|161622.7|161492.7|161623.5|161493.5|161616.1|161486.1|25
1652197380000|2022-05-10 15:43:00|161622.9|161492.9|161592.8|161502.8|161623|161507.9|161592.8|161487.8|32
1652197390000|2022-05-10 15:43:10|161589.4|161499.4|161593.9|161503.9|161601.3|161511.3|161586.3|161496.3|17
1652197400000|2022-05-10 15:43:20|161595|161505|161595.2|161505.2|161596.4|161506.4|161592.8|161502.8|30
1652197410000|2022-05-10 15:43:30|161595.1|161505.1|161592.1|161502.1|161595.9|161505.9|161591.2|161501.2|21
1652197420000|2022-05-10 15:43:40|161592.3|161502.3|161593.6|161503.6|161594.6|161504.6|161591.6|161501.6|22
1652197430000|2022-05-10 15:43:50|161592.8|161502.8|161618.2|161488.2|161618.2|161511.7|161592.3|161488.2|18
1652197440000|2022-05-10 15:44:00|161617.8|161487.8|161596.3|161506.3|161618.2|161506.3|161596.3|161480.1|26
1652197450000|2022-05-10 15:44:10|161577.6|161487.6|161556.5|161466.5|161577.6|161487.6|161554.6|161464.6|31
1652197460000|2022-05-10 15:44:20|161559.2|161469.2|161575.7|161485.7|161578.8|161488.8|161559.2|161469.2|19
1652197470000|2022-05-10 15:44:30|161575.1|161485.1|161599.9|161469.9|161601.5|161485.9|161575.1|161460.5|27
1652197480000|2022-05-10 15:44:40|161598.2|161468.2|161580|161450|161598.9|161468.9|161578.6|161448.6|24
1652197490000|2022-05-10 15:44:50|161583.6|161453.6|161580.9|161450.9|161584.6|161454.6|161580.4|161450.4|23
1652197500000|2022-05-10 15:45:00|161582.1|161452.1|161588.7|161458.7|161588.8|161458.8|161580.5|161450.5|27
1652197510000|2022-05-10 15:45:10|161588.2|161458.2|161574|161484|161589.4|161484.1|161573.5|161456.4|20
1652197520000|2022-05-10 15:45:20|161574.3|161484.3|161581.8|161491.8|161584.8|161494.8|161574.3|161484.3|27
1652197530000|2022-05-10 15:45:30|161582.2|161492.2|161579.3|161489.3|161584.3|161494.3|161577.7|161487.7|20
1652197540000|2022-05-10 15:45:40|161579.2|161489.2|161579.8|161489.8|161580.9|161490.9|161575.3|161485.3|29
1652197550000|2022-05-10 15:45:50|161580.6|161490.6|161575.9|161485.9|161580.6|161490.6|161573.9|161483.9|24
1652197560000|2022-05-10 15:46:00|161576.6|161486.6|161580.6|161490.6|161581.1|161491.1|161576.6|161486.6|22
1652197570000|2022-05-10 15:46:10|161581.1|161491.1|161607.7|161517.7|161608|161518|161581|161491|32
1652197580000|2022-05-10 15:46:20|161608.1|161518.1|161661|161571|161667.3|161577.3|161604|161514|31
1652197590000|2022-05-10 15:46:30|161659.4|161569.4|161726.4|161596.4|161728.2|161618.9|161659.4|161569.4|20
1652197600000|2022-05-10 15:46:40|161724.3|161594.3|161699.8|161609.8|161725.2|161613|161699.2|161588.7|29
1652197610000|2022-05-10 15:46:50|161701.2|161611.2|161705.7|161615.7|161708.8|161618.8|161698.2|161608.2|34
1652197620000|2022-05-10 15:47:00|161705.6|161615.6|161720.9|161590.9|161723.9|161615.6|161703.1|161589|29
1652197630000|2022-05-10 15:47:10|161720.7|161590.7|161704.2|161614.2|161720.7|161616.5|161695.2|161590.5|36
1652197640000|2022-05-10 15:47:20|161704.4|161614.4|161649.3|161559.3|161704.4|161614.4|161628.3|161538.3|39
1652197650000|2022-05-10 15:47:30|161648.3|161558.3|161635.1|161545.1|161649.7|161559.7|161627.8|161537.8|32
1652197660000|2022-05-10 15:47:40|161636.6|161546.6|161629.9|161539.9|161636.6|161546.6|161626.7|161536.7|32
1652197670000|2022-05-10 15:47:50|161632.3|161542.3|161587.6|161497.6|161632.3|161542.3|161578.2|161488.2|34
1652197680000|2022-05-10 15:48:00|161587.9|161497.9|161636.5|161546.5|161639.3|161549.3|161587.1|161497.1|32
1652197690000|2022-05-10 15:48:10|161631.8|161541.8|161652.6|161562.6|161653.8|161563.8|161631.8|161541.8|34
1652197700000|2022-05-10 15:48:20|161653.3|161563.3|161644.3|161554.3|161655.3|161565.3|161643.9|161553.9|31
1652197710000|2022-05-10 15:48:30|161644.5|161554.5|161625.1|161535.1|161651.5|161561.5|161625.1|161535.1|37
1652197720000|2022-05-10 15:48:40|161625.2|161535.2|161638.9|161548.9|161643.6|161553.6|161624|161534|35
1652197730000|2022-05-10 15:48:50|161639.8|161549.8|161643.9|161553.9|161650|161560|161636.5|161546.5|32
1652197740000|2022-05-10 15:49:00|161642.3|161552.3|161638.4|161548.4|161644.7|161554.7|161628.9|161538.9|33
1652197750000|2022-05-10 15:49:10|161639|161549|161633.9|161543.9|161639|161549|161629.8|161539.8|33
1652197760000|2022-05-10 15:49:20|161633.4|161543.4|161636|161546|161647|161557|161631.6|161541.6|36
1652197770000|2022-05-10 15:49:30|161636.6|161546.6|161643.1|161553.1|161648.9|161558.9|161632|161542|38
1652197780000|2022-05-10 15:49:40|161643|161553|161630.6|161540.6|161643.5|161553.5|161629.6|161539.6|34
1652197790000|2022-05-10 15:49:50|161635.7|161545.7|161640.1|161550.1|161645.2|161555.2|161633.9|161543.9|34
1652197800000|2022-05-10 15:50:00|161639.8|161549.8|161641.5|161551.5|161643.7|161553.7|161634.6|161544.6|38
1652197810000|2022-05-10 15:50:10|161642.1|161552.1|161640.5|161550.5|161650.6|161560.6|161640.5|161550.5|30
1652197820000|2022-05-10 15:50:20|161640.7|161550.7|161638.2|161548.2|161641.6|161551.6|161637.3|161547.3|31
1652197830000|2022-05-10 15:50:30|161637.4|161547.4|161637.5|161547.5|161645.5|161555.5|161637.1|161547.1|28
1652197840000|2022-05-10 15:50:40|161638|161548|161629.7|161539.7|161641.3|161551.3|161629|161539|34
1652197850000|2022-05-10 15:50:50|161629.2|161539.2|161644.2|161554.2|161645.4|161555.4|161628|161538|34
1652197860000|2022-05-10 15:51:00|161645.4|161555.4|161656.8|161566.8|161663.1|161573.1|161645.4|161555.4|36
1652197870000|2022-05-10 15:51:10|161657|161567|161654.4|161564.4|161662.2|161572.2|161654|161564|38
1652197880000|2022-05-10 15:51:20|161654|161564|161650.3|161560.3|161654.7|161564.7|161648.4|161558.4|36
1652197890000|2022-05-10 15:51:30|161649.3|161559.3|161782.6|161692.6|161784.5|161694.5|161648.8|161558.8|38
1652197900000|2022-05-10 15:51:40|161783|161693|161776.9|161686.9|161785.2|161695.2|161775.3|161685.3|34
1652197910000|2022-05-10 15:51:50|161777|161687|161777.8|161687.8|161783.7|161693.7|161775.2|161685.2|35
1652197920000|2022-05-10 15:52:00|161778.7|161688.7|161779.5|161689.5|161784.1|161694.1|161772.8|161682.8|40
1652197930000|2022-05-10 15:52:10|161783.3|161693.3|161777.2|161687.2|161783.3|161693.3|161772.8|161682.8|34
1652197940000|2022-05-10 15:52:20|161775.7|161685.7|161771.1|161681.1|161780.9|161690.9|161771.1|161681.1|39
1652197950000|2022-05-10 15:52:30|161770.6|161680.6|161777.1|161687.1|161778.8|161688.8|161759.4|161669.4|40
1652197960000|2022-05-10 15:52:40|161776.8|161686.8|161782.6|161692.6|161785.7|161695.7|161776|161686|33
1652197970000|2022-05-10 15:52:50|161781.9|161691.9|161789.1|161699.1|161789.1|161699.1|161781.3|161691.3|26
1652197980000|2022-05-10 15:53:00|161789.2|161699.2|161775|161685|161789.6|161699.6|161774.3|161684.3|33
1652197990000|2022-05-10 15:53:10|161774.3|161684.3|161774.1|161684.1|161781.7|161691.7|161774.1|161684.1|36
1652198000000|2022-05-10 15:53:20|161772.4|161682.4|161743.9|161653.9|161778.1|161688.1|161743.9|161653.9|35
1652198010000|2022-05-10 15:53:30|161744|161654|161746.6|161656.6|161758.9|161668.9|161741.6|161651.6|38
1652198020000|2022-05-10 15:53:40|161747.7|161657.7|161752.5|161662.5|161752.6|161662.6|161745.8|161655.8|25
1652198030000|2022-05-10 15:53:50|161752.3|161662.3|161748.8|161658.8|161780|161690|161743.3|161653.3|35
1652198040000|2022-05-10 15:54:00|161748|161658|161764.7|161674.7|161771.7|161681.7|161741.8|161651.8|38
1652198050000|2022-05-10 15:54:10|161764.3|161674.3|161742|161652|161764.3|161674.3|161738.4|161648.4|36
1652198060000|2022-05-10 15:54:20|161740.2|161650.2|161741.2|161651.2|161746|161656|161737.4|161647.4|37
1652198070000|2022-05-10 15:54:30|161733.7|161643.7|161718.3|161628.3|161744.9|161654.9|161718.3|161628.3|37
1652198080000|2022-05-10 15:54:40|161723|161633|161725.5|161635.5|161732.7|161642.7|161717.8|161627.8|39
1652198090000|2022-05-10 15:54:50|161725.7|161635.7|161734.5|161644.5|161736.6|161646.6|161725.3|161635.3|36
1652198100000|2022-05-10 15:55:00|161734.7|161644.7|161785.9|161695.9|161785.9|161695.9|161731.1|161641.1|40
1652198110000|2022-05-10 15:55:10|161753.9|161663.9|161761.6|161671.6|161761.6|161671.6|161747.9|161657.9|37
1652198120000|2022-05-10 15:55:20|161762.6|161672.6|161748.4|161658.4|161763.4|161673.4|161748.4|161658.4|32
1652198130000|2022-05-10 15:55:30|161742.4|161652.4|161764|161674|161767.4|161677.4|161740.6|161650.6|36
1652198140000|2022-05-10 15:55:40|161763.9|161673.9|161762.2|161672.2|161763.9|161673.9|161759.7|161669.7|24
1652198150000|2022-05-10 15:55:50|161762.5|161672.5|161762.7|161672.7|161769.9|161679.9|161757.4|161667.4|31
1652198160000|2022-05-10 15:56:00|161762.5|161672.5|161771.5|161681.5|161775.7|161685.7|161762.5|161672.5|30
1652198170000|2022-05-10 15:56:10|161771.9|161681.9|161841.2|161751.2|161841.2|161751.2|161770.1|161680.1|31
1652198180000|2022-05-10 15:56:20|161839.1|161749.1|161840.6|161750.6|161844.3|161754.3|161829.5|161739.5|38
1652198190000|2022-05-10 15:56:30|161840.8|161750.8|161824.9|161734.9|161841.4|161751.4|161820.8|161730.8|32
1652198200000|2022-05-10 15:56:40|161824.2|161734.2|161825.9|161735.9|161829.8|161739.8|161813.7|161723.7|36
1652198210000|2022-05-10 15:56:50|161824.3|161734.3|161824.1|161734.1|161832.2|161742.2|161816.4|161726.4|37
1652198220000|2022-05-10 15:57:00|161823.8|161733.8|161817.7|161727.7|161824.2|161734.2|161813.5|161723.5|35
1652198230000|2022-05-10 15:57:10|161817.6|161727.6|161869.2|161779.2|161890.4|161800.4|161817.2|161727.2|34
1652198240000|2022-05-10 15:57:20|161871|161781|161847.5|161757.5|161871|161781|161842|161752|37
1652198250000|2022-05-10 15:57:30|161846.2|161756.2|161834.9|161744.9|161849.8|161759.8|161833|161743|33
1652198260000|2022-05-10 15:57:40|161836.1|161746.1|161828.7|161738.7|161836.8|161746.8|161818.8|161728.8|35
1652198270000|2022-05-10 15:57:50|161828.9|161738.9|161822|161732|161837.7|161747.7|161821.8|161731.8|29
1652198280000|2022-05-10 15:58:00|161812.6|161722.6|161815.2|161725.2|161815.2|161725.2|161790|161700|37
1652198290000|2022-05-10 15:58:10|161813.9|161723.9|161812.3|161722.3|161819.7|161729.7|161811.2|161721.2|27
1652198300000|2022-05-10 15:58:20|161812.4|161722.4|161813.9|161723.9|161814.7|161724.7|161811.9|161721.9|19
1652198310000|2022-05-10 15:58:30|161813.8|161723.8|161814.7|161724.7|161816.2|161726.2|161813.7|161723.7|23
1652198320000|2022-05-10 15:58:40|161814.8|161724.8|161814.4|161724.4|161816.5|161726.5|161814|161724|22
1652198330000|2022-05-10 15:58:50|161814|161724|161807.5|161717.5|161814|161724|161805.7|161715.7|22
1652198340000|2022-05-10 15:59:00|161807|161717|161809.1|161719.1|161809.1|161719.1|161806.5|161716.5|19
1652198350000|2022-05-10 15:59:10|161809.5|161719.5|161822.1|161732.1|161822.1|161732.1|161809.4|161719.4|29
1652198360000|2022-05-10 15:59:20|161826|161736|161822.5|161732.5|161827.3|161737.3|161819.2|161729.2|19
1652198370000|2022-05-10 15:59:30|161821.7|161731.7|161815.2|161725.2|161821.7|161731.7|161814.3|161724.3|17
1652198380000|2022-05-10 15:59:40|161815.7|161725.7|161811.1|161721.1|161817.1|161727.1|161809.4|161719.4|26
1652198390000|2022-05-10 15:59:50|161810|161720|161807|161717|161810|161720|161805.7|161715.7|22
1652198400000|2022-05-10 16:00:00|161808.6|161718.6|161807|161717|161809|161719|161806.9|161716.9|24
1652198410000|2022-05-10 16:00:10|161807.2|161717.2|161815.1|161725.1|161815.6|161725.6|161807.2|161717.2|26
1652198420000|2022-05-10 16:00:20|161816|161726|161865.5|161775.5|161866.3|161776.3|161816|161726|29
1652198430000|2022-05-10 16:00:30|161855.4|161765.4|161868.3|161778.3|161869.5|161779.5|161855.4|161765.4|13
1652198440000|2022-05-10 16:00:40|161868.5|161778.5|161855.9|161765.9|161869.5|161779.5|161854.8|161764.8|24
1652198450000|2022-05-10 16:00:50|161859.7|161769.7|161854.9|161764.9|161861.6|161771.6|161850.1|161760.1|31
1652198460000|2022-05-10 16:01:00|161855.8|161765.8|161873.4|161783.4|161882.1|161792.1|161855.8|161765.8|29
1652198470000|2022-05-10 16:01:10|161862.1|161772.1|161836.6|161746.6|161862.9|161772.9|161828.9|161738.9|39
1652198480000|2022-05-10 16:01:20|161835.2|161745.2|161737.8|161647.8|161836.9|161746.9|161731|161641|38
1652198490000|2022-05-10 16:01:30|161735.4|161645.4|161650.9|161560.9|161735.4|161645.4|161643.4|161553.4|37
1652198500000|2022-05-10 16:01:40|161649.9|161559.9|161615.8|161485.8|161657.7|161562.1|161606.1|161483.4|38
1652198510000|2022-05-10 16:01:50|161616.1|161486.1|161621.6|161491.6|161654|161543.7|161614.9|161484.9|36
1652198520000|2022-05-10 16:02:00|161621.1|161491.1|161621.6|161491.6|161621.8|161491.8|161616.9|161486.9|39
1652198530000|2022-05-10 16:02:10|161621|161491|161616.4|161486.4|161653.2|161523.2|161609.5|161479.5|35
1652198540000|2022-05-10 16:02:20|161616|161486|161642.6|161512.6|161644.5|161526.7|161607.4|161482.8|32
1652198550000|2022-05-10 16:02:30|161643.3|161513.3|161688.3|161558.3|161692.9|161562.9|161635.8|161510.3|38
1652198560000|2022-05-10 16:02:40|161687.8|161557.8|161688|161558|161691.9|161561.9|161681.8|161551.8|35
1652198570000|2022-05-10 16:02:50|161690.5|161560.5|161665.5|161535.5|161694.5|161564.5|161665.5|161535.5|36
1652198580000|2022-05-10 16:03:00|161663.1|161533.1|161598.4|161508.4|161667.6|161537.6|161584.9|161476.6|38
1652198590000|2022-05-10 16:03:10|161599.7|161509.7|161609.1|161519.1|161626.7|161519.6|161599.7|161493.3|38
1652198600000|2022-05-10 16:03:20|161606.8|161516.8|161572.7|161482.7|161606.8|161516.8|161572.7|161482.7|34
1652198610000|2022-05-10 16:03:30|161571.7|161481.7|161586.5|161456.5|161586.5|161490.2|161538|161448|32
1652198620000|2022-05-10 16:03:40|161581.2|161451.2|161592.1|161462.1|161592.2|161477.8|161544.2|161441.2|37
1652198630000|2022-05-10 16:03:50|161592.2|161462.2|161604.3|161474.3|161643.7|161513.7|161592.2|161462.2|33
1652198640000|2022-05-10 16:04:00|161604.7|161474.7|161622.4|161492.4|161623.4|161493.4|161595.7|161465.7|36
1652198650000|2022-05-10 16:04:10|161622.2|161492.2|161577|161487|161622.2|161492.2|161577|161463|32
1652198660000|2022-05-10 16:04:20|161577.7|161487.7|161561.1|161431.1|161577.7|161487.7|161542.5|161418.3|39
1652198670000|2022-05-10 16:04:30|161562.6|161432.6|161544.7|161454.7|161570.3|161458.5|161540.7|161432.6|32
1652198680000|2022-05-10 16:04:40|161544.5|161454.5|161547.1|161457.1|161549|161459|161540.5|161450.5|26
1652198690000|2022-05-10 16:04:50|161546.6|161456.6|161550.9|161460.9|161590.4|161470.2|161546.6|161441.3|32
1652198700000|2022-05-10 16:05:00|161551.8|161461.8|161511.4|161421.4|161552.8|161462.8|161508.4|161418.4|34
1652198710000|2022-05-10 16:05:10|161508.9|161418.9|161526.4|161436.4|161538.3|161437.9|161508.9|161404|19
1652198720000|2022-05-10 16:05:20|161522.3|161432.3|161516.3|161426.3|161534.8|161444.8|161511.7|161421.7|13
1652198730000|2022-05-10 16:05:30|161515.6|161425.6|161514.9|161424.9|161520.8|161430.8|161514.5|161424.5|14
1652198740000|2022-05-10 16:05:40|161515|161425|161516.6|161426.6|161522.4|161432.4|161513.3|161423.3|20
1652198750000|2022-05-10 16:05:50|161521.2|161431.2|161520.6|161430.6|161522.5|161432.5|161520|161430|14
1652198760000|2022-05-10 16:06:00|161521|161431|161522.8|161432.8|161522.9|161432.9|161521|161431|12
1652198770000|2022-05-10 16:06:10|161522.7|161432.7|161523.3|161433.3|161524.3|161434.3|161520.2|161430.2|25
1652198780000|2022-05-10 16:06:20|161522|161432|161523.4|161433.4|161525.1|161435.1|161510|161420|26
1652198790000|2022-05-10 16:06:30|161527.5|161437.5|161521.3|161431.3|161527.5|161437.5|161519.5|161429.5|21
1652198800000|2022-05-10 16:06:40|161521.5|161431.5|161521.2|161431.2|161523.5|161433.5|161516.2|161426.2|31
1652198810000|2022-05-10 16:06:50|161522|161432|161519.7|161429.7|161524.7|161434.7|161510.2|161420.2|31
1652198820000|2022-05-10 16:07:00|161519.8|161429.8|161525.3|161435.3|161527.8|161437.8|161519.8|161429.8|19
1652198830000|2022-05-10 16:07:10|161519.6|161429.6|161631.4|161501.4|161631.4|161531.1|161517.8|161427.8|31
1652198840000|2022-05-10 16:07:20|161619.3|161529.3|161607.7|161517.7|161629.6|161529.5|161607.2|161495.1|28
1652198850000|2022-05-10 16:07:30|161607.3|161517.3|161607.7|161517.7|161609.2|161519.2|161605.7|161515.7|11
1652198860000|2022-05-10 16:07:40|161608.3|161518.3|161609.3|161519.3|161609.7|161519.7|161607.4|161517.4|24
1652198870000|2022-05-10 16:07:50|161608.2|161518.2|161603.6|161513.6|161610.8|161520.8|161602.3|161512.3|24
1652198880000|2022-05-10 16:08:00|161604.6|161514.6|161616.7|161526.7|161639.5|161535.6|161604.6|161508.3|34
1652198890000|2022-05-10 16:08:10|161618.4|161528.4|161612.3|161522.3|161619.6|161529.6|161609.5|161519.5|31
1652198900000|2022-05-10 16:08:20|161612.5|161522.5|161604.7|161514.7|161613.2|161523.2|161603.3|161513.3|24
1652198910000|2022-05-10 16:08:30|161605|161515|161607.1|161517.1|161607.5|161517.5|161604.7|161514.7|16
1652198920000|2022-05-10 16:08:40|161606.8|161516.8|161602.9|161512.9|161613|161523|161601.5|161511.5|28
1652198930000|2022-05-10 16:08:50|161603.5|161513.5|161614.5|161524.5|161626.5|161536.5|161603|161513|24
1652198940000|2022-05-10 16:09:00|161615.2|161525.2|161616.6|161526.6|161635.9|161536|161614.3|161504.1|33
1652198950000|2022-05-10 16:09:10|161615.5|161525.5|161695.5|161565.5|161699.1|161569.1|161615.5|161525.5|31
1652198960000|2022-05-10 16:09:20|161693.7|161563.7|161698.9|161568.9|161699.8|161569.8|161691.3|161561.3|23
1652198970000|2022-05-10 16:09:30|161699.3|161569.3|161702.2|161572.2|161703.4|161573.4|161699.3|161569.3|17
1652198980000|2022-05-10 16:09:40|161701.8|161571.8|161704.7|161574.7|161707.5|161577.5|161701.8|161571.8|16
1652198990000|2022-05-10 16:09:50|161704.4|161574.4|161708.3|161578.3|161708.3|161578.3|161704.4|161574.4|13
1652199000000|2022-05-10 16:10:00|161689.6|161599.6|161810.3|161680.3|161815.4|161691.4|161680.7|161590.7|32
1652199010000|2022-05-10 16:10:10|161811.2|161681.2|161829.3|161699.3|161832.8|161728|161809.3|161679.3|24
1652199020000|2022-05-10 16:10:20|161827.8|161697.8|161829.2|161699.2|161830.3|161700.3|161826.4|161696.4|29
1652199030000|2022-05-10 16:10:30|161828.8|161698.8|161828.8|161698.8|161829.4|161699.4|161827.7|161697.7|21
1652199040000|2022-05-10 16:10:40|161828.4|161698.4|161822.1|161692.1|161829.6|161699.6|161820.8|161690.8|17
1652199050000|2022-05-10 16:10:50|161821.8|161691.8|161822.5|161692.5|161830|161700|161821.2|161691.2|25
1652199060000|2022-05-10 16:11:00|161821.7|161691.7|161828.2|161698.2|161828.6|161698.6|161820.1|161690.1|15
1652199070000|2022-05-10 16:11:10|161827.9|161697.9|161798.9|161708.9|161827.9|161715.3|161798.7|161688.4|13
1652199080000|2022-05-10 16:11:20|161795.8|161705.8|161798.6|161708.6|161802.7|161712.7|161787.3|161697.3|18
1652199090000|2022-05-10 16:11:30|161794.7|161704.7|161792.2|161702.2|161800.7|161710.7|161790.6|161700.6|22
1652199100000|2022-05-10 16:11:40|161791.5|161701.5|161786.3|161696.3|161791.5|161701.5|161785.3|161695.3|22
1652199110000|2022-05-10 16:11:50|161786.7|161696.7|161713.8|161583.8|161789.9|161699.9|161713.8|161583.8|21
1652199120000|2022-05-10 16:12:00|161715.9|161585.9|161689|161559|161715.9|161595.5|161685.5|161559|33
1652199130000|2022-05-10 16:12:10|161689.5|161559.5|161688.9|161558.9|161691.7|161561.7|161686.4|161556.4|29
1652199140000|2022-05-10 16:12:20|161689.1|161559.1|161691.4|161561.4|161695.8|161565.8|161686.6|161556.6|28
1652199150000|2022-05-10 16:12:30|161691.3|161561.3|161688.2|161598.2|161712.5|161602|161686.8|161561.3|31
1652199160000|2022-05-10 16:12:40|161688.1|161598.1|161617.9|161487.9|161696.8|161601.4|161605|161482.8|36
1652199170000|2022-05-10 16:12:50|161620.4|161490.4|161617.4|161487.4|161625.6|161495.6|161616.1|161486.1|33
1652199180000|2022-05-10 16:13:00|161615.9|161485.9|161607.1|161477.1|161615.9|161485.9|161603.9|161473.9|30
1652199190000|2022-05-10 16:13:10|161607.4|161477.4|161608.2|161478.2|161615.1|161485.1|161607.4|161477.4|25
1652199200000|2022-05-10 16:13:20|161609.2|161479.2|161602.3|161472.3|161611.6|161481.6|161600.4|161470.4|36
1652199210000|2022-05-10 16:13:30|161602.6|161472.6|161605.6|161475.6|161606.7|161476.7|161602|161472|30
1652199220000|2022-05-10 16:13:40|161608|161478|161603.1|161473.1|161608|161478|161600.8|161470.8|28
1652199230000|2022-05-10 16:13:50|161603.2|161473.2|161609.7|161479.7|161610|161480|161603.2|161473.2|24
1652199240000|2022-05-10 16:14:00|161609.9|161479.9|161573.4|161483.4|161609.9|161498.5|161572.3|161476.7|35
1652199250000|2022-05-10 16:14:10|161572.9|161482.9|161589.4|161499.4|161589.4|161499.4|161572.9|161482.9|33
1652199260000|2022-05-10 16:14:20|161589.3|161499.3|161587.5|161497.5|161590.5|161500.5|161587.5|161497.5|28
1652199270000|2022-05-10 16:14:30|161588.2|161498.2|161588.8|161498.8|161589.2|161499.2|161587.7|161497.7|19
1652199280000|2022-05-10 16:14:40|161588.9|161498.9|161598.7|161508.7|161598.7|161508.7|161578.1|161488.1|32
1652199290000|2022-05-10 16:14:50|161596.9|161506.9|161606.4|161516.4|161606.4|161516.4|161596.9|161506.9|32
1652199300000|2022-05-10 16:15:00|161606.3|161516.3|161593.3|161503.3|161606.3|161516.3|161589.7|161499.7|39
1652199310000|2022-05-10 16:15:10|161593.7|161503.7|161594|161504|161594.8|161504.8|161593.1|161503.1|20
1652199320000|2022-05-10 16:15:20|161593.8|161503.8|161577.9|161487.9|161593.8|161503.8|161573|161483|22
1652199330000|2022-05-10 16:15:30|161578.3|161488.3|161579.5|161489.5|161579.5|161489.5|161577.2|161487.2|22
1652199340000|2022-05-10 16:15:40|161579.7|161489.7|161568.5|161478.5|161579.8|161489.8|161568.5|161478.5|25
1652199350000|2022-05-10 16:15:50|161569.2|161479.2|161539.4|161449.4|161570.1|161480.1|161536.7|161446.7|34
1652199360000|2022-05-10 16:16:00|161539.8|161449.8|161547|161457|161547|161457|161538.2|161448.2|36
1652199370000|2022-05-10 16:16:10|161546.8|161456.8|161566.1|161476.1|161566.9|161476.9|161546.1|161456.1|28
1652199380000|2022-05-10 16:16:20|161562.6|161472.6|161563.3|161473.3|161564.3|161474.3|161561.2|161471.2|27
1652199390000|2022-05-10 16:16:30|161563.4|161473.4|161561.8|161471.8|161563.4|161473.4|161560.8|161470.8|17
1652199400000|2022-05-10 16:16:40|161562|161472|161572.3|161482.3|161572.3|161482.3|161562|161472|22
1652199410000|2022-05-10 16:16:50|161572.5|161482.5|161570.5|161480.5|161576.7|161486.7|161566.6|161476.6|27
1652199420000|2022-05-10 16:17:00|161567.7|161477.7|161561.9|161471.9|161570.1|161480.1|161561.9|161471.9|35
1652199430000|2022-05-10 16:17:10|161561.8|161471.8|161558.7|161468.7|161561.9|161471.9|161551.1|161461.1|35
1652199440000|2022-05-10 16:17:20|161559.4|161469.4|161563.9|161473.9|161564|161474|161559.4|161469.4|27
1652199450000|2022-05-10 16:17:30|161563.5|161473.5|161563.6|161473.6|161565.2|161475.2|161562.1|161472.1|23
1652199460000|2022-05-10 16:17:40|161563.7|161473.7|161571.1|161481.1|161571.1|161481.1|161556.1|161466.1|26
1652199470000|2022-05-10 16:17:50|161570.7|161480.7|161561.4|161471.4|161573.2|161483.2|161559.9|161469.9|30
1652199480000|2022-05-10 16:18:00|161559.9|161469.9|161561.4|161471.4|161564.5|161474.5|161559.9|161469.9|32
1652199490000|2022-05-10 16:18:10|161566.5|161476.5|161566.5|161476.5|161568.6|161478.6|161564.1|161474.1|35
1652199500000|2022-05-10 16:18:20|161566.1|161476.1|161569.5|161479.5|161570.5|161480.5|161565.3|161475.3|30
1652199510000|2022-05-10 16:18:30|161569.1|161479.1|161567.4|161477.4|161569.4|161479.4|161562.5|161472.5|34
1652199520000|2022-05-10 16:18:40|161567.1|161477.1|161566.3|161476.3|161567.4|161477.4|161563.3|161473.3|29
1652199530000|2022-05-10 16:18:50|161567|161477|161582.1|161492.1|161589.1|161499.1|161564.8|161474.8|29
1652199540000|2022-05-10 16:19:00|161581.3|161491.3|161588|161498|161588|161498|161572.9|161482.9|34
1652199550000|2022-05-10 16:19:10|161587.3|161497.3|161583.9|161493.9|161587.4|161497.4|161582.5|161492.5|30
1652199560000|2022-05-10 16:19:20|161583.7|161493.7|161573.2|161483.2|161584.6|161494.6|161570.6|161480.6|35
1652199570000|2022-05-10 16:19:30|161572.4|161482.4|161572.9|161482.9|161576|161486|161572.4|161482.4|27
1652199580000|2022-05-10 16:19:40|161572.8|161482.8|161571.3|161481.3|161573.2|161483.2|161571.3|161481.3|22
1652199590000|2022-05-10 16:19:50|161571.7|161481.7|161581.9|161491.9|161582.4|161492.4|161568|161478|36
1652199600000|2022-05-10 16:20:00|161582.8|161492.8|161581.7|161491.7|161583.7|161493.7|161579.7|161489.7|29
1652199610000|2022-05-10 16:20:10|161582|161492|161583.8|161493.8|161585.9|161495.9|161580.5|161490.5|22
1652199620000|2022-05-10 16:20:20|161600.5|161510.5|161590.1|161500.1|161601.8|161511.8|161587|161497|30
1652199630000|2022-05-10 16:20:30|161589.4|161499.4|161590.2|161500.2|161591.2|161501.2|161587.3|161497.3|23
1652199640000|2022-05-10 16:20:40|161590.4|161500.4|161573.3|161483.3|161590.4|161500.4|161572.6|161482.6|33
1652199650000|2022-05-10 16:20:50|161575|161485|161555.7|161465.7|161576.5|161486.5|161553.7|161463.7|33
1652199660000|2022-05-10 16:21:00|161555.6|161465.6|161563.4|161473.4|161567.5|161477.5|161555.3|161465.3|31
1652199670000|2022-05-10 16:21:10|161564.9|161474.9|161559.5|161469.5|161565.7|161475.7|161559.5|161469.5|36
1652199680000|2022-05-10 16:21:20|161559.2|161469.2|161566.9|161476.9|161570.8|161480.8|161559.2|161469.2|31
1652199690000|2022-05-10 16:21:30|161567|161477|161565.9|161475.9|161568.1|161478.1|161564.8|161474.8|26
1652199700000|2022-05-10 16:21:40|161566.2|161476.2|161572.4|161482.4|161575.6|161485.6|161563.9|161473.9|34
1652199710000|2022-05-10 16:21:50|161573.4|161483.4|161570.8|161480.8|161574.2|161484.2|161569.5|161479.5|35
1652199720000|2022-05-10 16:22:00|161571.9|161481.9|161629.2|161539.2|161632.1|161542.1|161569.9|161479.9|38
1652199730000|2022-05-10 16:22:10|161629.8|161539.8|161627.1|161537.1|161635.8|161545.8|161625.9|161535.9|34
1652199740000|2022-05-10 16:22:20|161626.8|161536.8|161632.8|161542.8|161636.6|161546.6|161623.6|161533.6|25
1652199750000|2022-05-10 16:22:30|161633|161543|161630|161540|161635|161545|161630|161540|33
1652199760000|2022-05-10 16:22:40|161635.8|161545.8|161621.4|161531.4|161635.8|161545.8|161621.4|161531.4|37
1652199770000|2022-05-10 16:22:50|161605.9|161515.9|161593|161503|161630.3|161540.3|161593|161503|33
1652199780000|2022-05-10 16:23:00|161599.2|161509.2|161605.2|161515.2|161609.6|161519.6|161599.2|161509.2|33
1652199790000|2022-05-10 16:23:10|161604.7|161514.7|161600.1|161510.1|161604.7|161514.7|161586.5|161496.5|39
1652199800000|2022-05-10 16:23:20|161598.9|161508.9|161604.6|161514.6|161604.6|161514.6|161594|161504|34
1652199810000|2022-05-10 16:23:30|161604.7|161514.7|161635.7|161545.7|161639.3|161549.3|161604.1|161514.1|31
1652199820000|2022-05-10 16:23:40|161633.3|161543.3|161606.1|161516.1|161635.5|161545.5|161606.1|161516.1|35
1652199830000|2022-05-10 16:23:50|161605.1|161515.1|161600.6|161510.6|161605.1|161515.1|161597|161507|32
1652199840000|2022-05-10 16:24:00|161603.3|161513.3|161593.5|161503.5|161603.5|161513.5|161592.8|161502.8|30
1652199850000|2022-05-10 16:24:10|161594.2|161504.2|161606.3|161516.3|161606.3|161516.3|161594.2|161504.2|29
1652199860000|2022-05-10 16:24:20|161607.1|161517.1|161605.9|161515.9|161608.2|161518.2|161605|161515|32
1652199870000|2022-05-10 16:24:30|161605|161515|161610.4|161520.4|161610.4|161520.4|161604.6|161514.6|24
1652199880000|2022-05-10 16:24:40|161610.5|161520.5|161634.5|161544.5|161634.5|161544.5|161609.4|161519.4|18
1652199890000|2022-05-10 16:24:50|161634.9|161544.9|161635.7|161545.7|161641.5|161551.5|161634.1|161544.1|29
1652199900000|2022-05-10 16:25:00|161651|161561|161634.5|161544.5|161659.2|161569.2|161633.5|161543.5|33
1652199910000|2022-05-10 16:25:10|161636.3|161546.3|161633.1|161543.1|161643|161553|161633.1|161543.1|33
1652199920000|2022-05-10 16:25:20|161634.4|161544.4|161635.3|161545.3|161638|161548|161633.4|161543.4|33
1652199930000|2022-05-10 16:25:30|161634.8|161544.8|161633.7|161543.7|161637.5|161547.5|161633.1|161543.1|36
1652199940000|2022-05-10 16:25:40|161634.6|161544.6|161631.3|161541.3|161635.1|161545.1|161629.6|161539.6|32
1652199950000|2022-05-10 16:25:50|161631.9|161541.9|161628.7|161538.7|161635.3|161545.3|161627.1|161537.1|35
1652199960000|2022-05-10 16:26:00|161630.5|161540.5|161632.9|161542.9|161634.3|161544.3|161628.3|161538.3|34
1652199970000|2022-05-10 16:26:10|161632.8|161542.8|161645.7|161555.7|161645.7|161555.7|161631.1|161541.1|35
1652199980000|2022-05-10 16:26:20|161645.9|161555.9|161637.4|161547.4|161648.5|161558.5|161637.1|161547.1|35
1652199990000|2022-05-10 16:26:30|161637.2|161547.2|161638.1|161548.1|161638.1|161548.1|161634.9|161544.9|25
1652200000000|2022-05-10 16:26:40|161636.7|161546.7|161636.5|161546.5|161637.9|161547.9|161632.1|161542.1|27
1652200010000|2022-05-10 16:26:50|161636|161546|161632.4|161542.4|161636.5|161546.5|161623.9|161533.9|34
1652200020000|2022-05-10 16:27:00|161633.2|161543.2|161633.2|161543.2|161633.5|161543.5|161627.6|161537.6|28
1652200030000|2022-05-10 16:27:10|161633.4|161543.4|161640.9|161550.9|161643.8|161553.8|161633|161543|25
1652200040000|2022-05-10 16:27:20|161640.5|161550.5|161639.1|161549.1|161640.7|161550.7|161639.1|161549.1|26
1652200050000|2022-05-10 16:27:30|161639|161549|161640.7|161550.7|161641.3|161551.3|161636|161546|31
1652200060000|2022-05-10 16:27:40|161640.6|161550.6|161644.5|161554.5|161647.8|161557.8|161640|161550|27
1652200070000|2022-05-10 16:27:50|161644.9|161554.9|161643.7|161553.7|161646.9|161556.9|161643.5|161553.5|27
1652200080000|2022-05-10 16:28:00|161644|161554|161650.2|161560.2|161659.7|161569.7|161642.1|161552.1|35
1652200090000|2022-05-10 16:28:10|161650.1|161560.1|161669.1|161579.1|161669.1|161579.1|161649.3|161559.3|31
1652200100000|2022-05-10 16:28:20|161710.6|161620.6|161740.5|161650.5|161742.1|161652.1|161708.4|161618.4|38
1652200110000|2022-05-10 16:28:30|161740|161650|161723.1|161633.1|161742.4|161652.4|161723.1|161633.1|36
1652200120000|2022-05-10 16:28:40|161725.2|161635.2|161690.1|161600.1|161725.5|161635.5|161673.6|161576.2|38
1652200130000|2022-05-10 16:28:50|161688.3|161598.3|161666.2|161576.2|161691.7|161601.7|161647.9|161557.9|37
1652200140000|2022-05-10 16:29:00|161675.1|161585.1|161676|161586|161676|161586|161669.7|161579.7|36
1652200150000|2022-05-10 16:29:10|161675.7|161585.7|161680.5|161590.5|161682.8|161592.8|161674.2|161584.2|33
1652200160000|2022-05-10 16:29:20|161680.2|161590.2|161700.1|161610.1|161720.9|161617.7|161680.2|161575.7|39
1652200170000|2022-05-10 16:29:30|161700.9|161610.9|161705.6|161615.6|161706.6|161616.6|161700.6|161610.6|29
1652200180000|2022-05-10 16:29:40|161707|161617|161712|161622|161712|161622|161706.9|161616.9|27
1652200190000|2022-05-10 16:29:50|161711.8|161621.8|161669.1|161579.1|161712.9|161622.9|161662.5|161572.5|30
1652200200000|2022-05-10 16:30:00|161669.8|161579.8|161667.4|161577.4|161680.2|161590.2|161664.9|161574.9|39
1652200210000|2022-05-10 16:30:10|161668.1|161578.1|161651.7|161561.7|161668.1|161578.1|161647.1|161557.1|39
1652200220000|2022-05-10 16:30:20|161651.2|161561.2|161667.6|161577.6|161670.2|161580.2|161651.2|161561.2|38
1652200230000|2022-05-10 16:30:30|161668|161578|161666.7|161576.7|161676.3|161586.3|161666.7|161576.7|34
1652200240000|2022-05-10 16:30:40|161666.4|161576.4|161673.4|161583.4|161673.6|161583.6|161665.4|161575.4|29
1652200250000|2022-05-10 16:30:50|161673.8|161583.8|161720.5|161630.5|161721.2|161631.2|161673.8|161583.8|36
1652200260000|2022-05-10 16:31:00|161721.4|161631.4|161742.8|161652.8|161742.8|161652.8|161719.8|161629.8|39
1652200270000|2022-05-10 16:31:10|161742.1|161652.1|161744.6|161654.6|161748.4|161658.4|161741.4|161651.4|29
1652200280000|2022-05-10 16:31:20|161745.3|161655.3|161739|161649|161746.1|161656.1|161737.7|161647.7|30
1652200290000|2022-05-10 16:31:30|161739.8|161649.8|161743.7|161653.7|161745.1|161655.1|161736.6|161646.6|36
1652200300000|2022-05-10 16:31:40|161743|161653|161743.9|161653.9|161745.3|161655.3|161741.9|161651.9|31
1652200310000|2022-05-10 16:31:50|161743.7|161653.7|161714|161624|161745|161655|161713.4|161623.4|31
1652200320000|2022-05-10 16:32:00|161714.5|161624.5|161737|161647|161738.4|161648.4|161713.3|161623.3|35
1652200330000|2022-05-10 16:32:10|161735.3|161645.3|161739.3|161649.3|161746.4|161656.4|161732.4|161642.4|35
1652200340000|2022-05-10 16:32:20|161740.5|161650.5|161736.6|161646.6|161741.9|161651.9|161735.5|161645.5|31
1652200350000|2022-05-10 16:32:30|161741|161651|161744.5|161654.5|161745.6|161655.6|161741|161651|24
1652200360000|2022-05-10 16:32:40|161744.4|161654.4|161737.2|161647.2|161749.5|161659.5|161736.9|161646.9|29
1652200370000|2022-05-10 16:32:50|161731.1|161641.1|161738.5|161648.5|161738.7|161648.7|161724.9|161634.9|26
1652200380000|2022-05-10 16:33:00|161738.8|161648.8|161741.2|161651.2|161741.3|161651.3|161738.6|161648.6|29
1652200390000|2022-05-10 16:33:10|161741.4|161651.4|161741.8|161651.8|161742.1|161652.1|161740.5|161650.5|23
1652200400000|2022-05-10 16:33:20|161742|161652|161741.6|161651.6|161743.4|161653.4|161740.2|161650.2|27
1652200410000|2022-05-10 16:33:30|161741|161651|161734.2|161644.2|161741.6|161651.6|161732.2|161642.2|25
1652200420000|2022-05-10 16:33:40|161732.6|161642.6|161723.9|161633.9|161734.6|161644.6|161723.8|161633.8|28
1652200430000|2022-05-10 16:33:50|161724.7|161634.7|161726.3|161636.3|161728.5|161638.5|161724.2|161634.2|23
1652200440000|2022-05-10 16:34:00|161726.7|161636.7|161673.6|161583.6|161728.5|161638.5|161673.3|161583.3|28
1652200450000|2022-05-10 16:34:10|161674.2|161584.2|161665.9|161575.9|161677.3|161587.3|161664.1|161574.1|33
1652200460000|2022-05-10 16:34:20|161664.3|161574.3|161664.6|161574.6|161667.8|161577.8|161661.5|161571.5|34
1652200470000|2022-05-10 16:34:30|161664.5|161574.5|161665.4|161575.4|161665.4|161575.4|161653.2|161563.2|29
1652200480000|2022-05-10 16:34:40|161667.4|161577.4|161660|161570|161667.5|161577.5|161659.6|161569.6|27
1652200490000|2022-05-10 16:34:50|161663.1|161573.1|161663.8|161573.8|161665.7|161575.7|161662.9|161572.9|30
1652200500000|2022-05-10 16:35:00|161666.1|161576.1|161660.4|161570.4|161669.4|161579.4|161659.7|161569.7|26
1652200510000|2022-05-10 16:35:10|161660.3|161570.3|161599.3|161509.3|161662.3|161572.3|161549.6|161442.4|39
1652200520000|2022-05-10 16:35:20|161603.9|161513.9|161608.5|161518.5|161609|161519|161596.1|161506.1|37
1652200530000|2022-05-10 16:35:30|161609.2|161519.2|161528.2|161438.2|161609.3|161519.3|161527.8|161437.8|35
1652200540000|2022-05-10 16:35:40|161528|161438|161531.3|161441.3|161532.6|161442.6|161526|161436|36
1652200550000|2022-05-10 16:35:50|161533.1|161443.1|161540|161450|161545.7|161455.7|161528.6|161438.6|31
1652200560000|2022-05-10 16:36:00|161542.5|161452.5|161538.9|161448.9|161543.8|161453.8|161529.3|161439.3|35
1652200570000|2022-05-10 16:36:10|161538.5|161448.5|161539.6|161449.6|161543.2|161453.2|161532.5|161442.5|39
1652200580000|2022-05-10 16:36:20|161539.8|161449.8|161533.6|161443.6|161544.5|161454.5|161528.5|161438.5|32
1652200590000|2022-05-10 16:36:30|161532.8|161442.8|161542.7|161452.7|161543.1|161453.1|161532.7|161442.7|30
1652200600000|2022-05-10 16:36:40|161543.1|161453.1|161532.7|161442.7|161543.1|161453.1|161523.9|161433.9|38
1652200610000|2022-05-10 16:36:50|161532.4|161442.4|161528.4|161438.4|161537.8|161447.8|161517.9|161427.9|39
1652200620000|2022-05-10 16:37:00|161528.2|161438.2|161542.4|161452.4|161552.7|161462.7|161520.1|161430.1|39
1652200630000|2022-05-10 16:37:10|161541.1|161451.1|161548.6|161458.6|161549.1|161459.1|161541.1|161451.1|36
1652200640000|2022-05-10 16:37:20|161547.4|161457.4|161535.6|161445.6|161548.6|161458.6|161528.9|161438.9|36
1652200650000|2022-05-10 16:37:30|161540.8|161450.8|161531.4|161441.4|161542.3|161452.3|161528.3|161438.3|37
1652200660000|2022-05-10 16:37:40|161532.1|161442.1|161553.9|161463.9|161554.3|161464.3|161532.1|161442.1|36
1652200670000|2022-05-10 16:37:50|161554.7|161464.7|161536.5|161446.5|161554.7|161464.7|161534.2|161444.2|30
1652200680000|2022-05-10 16:38:00|161540|161450|161536.5|161446.5|161549.8|161459.8|161535.6|161445.6|28
1652200690000|2022-05-10 16:38:10|161536.7|161446.7|161531.6|161441.6|161541.3|161451.3|161516.8|161426.8|38
1652200700000|2022-05-10 16:38:20|161537.1|161447.1|161547|161457|161548.5|161458.5|161530.5|161440.5|36
1652200710000|2022-05-10 16:38:30|161546.8|161456.8|161545.2|161455.2|161548.5|161458.5|161538.3|161448.3|33
1652200720000|2022-05-10 16:38:40|161544.7|161454.7|161545.7|161455.7|161547.8|161457.8|161544.1|161454.1|33
1652200730000|2022-05-10 16:38:50|161544.5|161454.5|161533.4|161443.4|161546.2|161456.2|161533.2|161443.2|28
1652200740000|2022-05-10 16:39:00|161533.8|161443.8|161529.9|161439.9|161537.3|161447.3|161518.9|161428.9|38
1652200750000|2022-05-10 16:39:10|161530.1|161440.1|161539.2|161449.2|161544.4|161454.4|161529.9|161439.9|30
1652200760000|2022-05-10 16:39:20|161539.9|161449.9|161527.4|161437.4|161540.1|161450.1|161524.5|161434.5|24
1652200770000|2022-05-10 16:39:30|161524.7|161434.7|161583.3|161493.3|161599.2|161493.3|161521.7|161431.7|30
1652200780000|2022-05-10 16:39:40|161580.2|161490.2|161573.4|161483.4|161582.7|161492.7|161568.6|161478.6|35
1652200790000|2022-05-10 16:39:50|161570.8|161480.8|161569.9|161479.9|161572.6|161482.6|161568.2|161478.2|27
1652200800000|2022-05-10 16:40:00|161570.6|161480.6|161592.2|161502.2|161594.2|161504.2|161570.6|161480.6|33
1652200810000|2022-05-10 16:40:10|161595.4|161505.4|161536.6|161446.6|161596.1|161506.1|161532.3|161442.3|36
1652200820000|2022-05-10 16:40:20|161540.3|161450.3|161546.8|161456.8|161548.8|161458.8|161529|161439|40
1652200830000|2022-05-10 16:40:30|161546.3|161456.3|161539.8|161449.8|161549|161459|161527|161437|39
1652200840000|2022-05-10 16:40:40|161542.6|161452.6|161531.5|161441.5|161550.5|161460.5|161531.5|161441.5|36
1652200850000|2022-05-10 16:40:50|161531|161441|161540.2|161450.2|161548.6|161458.6|161529.6|161439.6|36
1652200860000|2022-05-10 16:41:00|161540.3|161450.3|161541.3|161451.3|161554.9|161464.9|161539.8|161449.8|37
1652200870000|2022-05-10 16:41:10|161542.2|161452.2|161544.7|161454.7|161548|161458|161537.3|161447.3|40
1652200880000|2022-05-10 16:41:20|161539|161449|161532.7|161442.7|161552.2|161462.2|161531.8|161441.8|39
1652200890000|2022-05-10 16:41:30|161532.9|161442.9|161546|161456|161546|161456|161530|161440|34
1652200900000|2022-05-10 16:41:40|161544.2|161454.2|161535|161445|161545.8|161455.8|161535|161445|34
1652200910000|2022-05-10 16:41:50|161535.1|161445.1|161538.3|161448.3|161540.6|161450.6|161530.2|161440.2|32
1652200920000|2022-05-10 16:42:00|161538.4|161448.4|161539.5|161449.5|161546|161456|161527.3|161437.3|38
1652200930000|2022-05-10 16:42:10|161538.8|161448.8|161546.3|161456.3|161546.3|161456.3|161531.2|161441.2|33
1652200940000|2022-05-10 16:42:20|161545.1|161455.1|161541.5|161451.5|161545.1|161455.1|161533.9|161443.9|33
1652200950000|2022-05-10 16:42:30|161541.3|161451.3|161533.5|161443.5|161541.5|161451.5|161530.8|161440.8|31
1652200960000|2022-05-10 16:42:40|161533.6|161443.6|161538.9|161448.9|161543.1|161453.1|161525.7|161435.7|33
1652200970000|2022-05-10 16:42:50|161539.6|161449.6|161539.9|161449.9|161541.5|161451.5|161536.8|161446.8|33
1652200980000|2022-05-10 16:43:00|161539.6|161449.6|161540.7|161450.7|161550.5|161460.5|161539.3|161449.3|34
1652200990000|2022-05-10 16:43:10|161539.6|161449.6|161540.8|161450.8|161545|161455|161539.6|161449.6|31
1652201000000|2022-05-10 16:43:20|161538|161448|161524.6|161434.6|161544.9|161454.9|161524.6|161434.6|31
1652201010000|2022-05-10 16:43:30|161529.2|161439.2|161527.2|161437.2|161532.1|161442.1|161522|161432|37
1652201020000|2022-05-10 16:43:40|161530.2|161440.2|161532.6|161442.6|161541.8|161451.8|161530.2|161440.2|36
1652201030000|2022-05-10 16:43:50|161533.6|161443.6|161529.4|161439.4|161537.7|161447.7|161526.5|161436.5|39
1652201040000|2022-05-10 16:44:00|161531.6|161441.6|161524.2|161434.2|161543.4|161453.4|161524|161434|37
1652201050000|2022-05-10 16:44:10|161525.5|161435.5|161524.4|161434.4|161531.9|161441.9|161523.9|161433.9|35
1652201060000|2022-05-10 16:44:20|161525.4|161435.4|161539.7|161449.7|161541.4|161451.4|161525.4|161435.4|35
1652201070000|2022-05-10 16:44:30|161537.3|161447.3|161527|161437|161539|161449|161525.6|161435.6|35
1652201080000|2022-05-10 16:44:40|161528.8|161438.8|161538.7|161448.7|161544.5|161454.5|161524.8|161434.8|38
1652201090000|2022-05-10 16:44:50|161538.9|161448.9|161537.7|161447.7|161540.7|161450.7|161529.2|161439.2|32
1652201100000|2022-05-10 16:45:00|161538.1|161448.1|161523.2|161433.2|161538.1|161448.1|161523.2|161433.2|30
1652201110000|2022-05-10 16:45:10|161523.8|161433.8|161532|161442|161537.2|161447.2|161522.2|161432.2|32
1652201120000|2022-05-10 16:45:20|161532.4|161442.4|161523.4|161433.4|161537.6|161447.6|161521.7|161431.7|36
1652201130000|2022-05-10 16:45:30|161524|161434|161537.1|161447.1|161537.1|161447.1|161524|161434|34
1652201140000|2022-05-10 16:45:40|161540.6|161450.6|161534.3|161444.3|161541.9|161451.9|161528.2|161438.2|36
1652201150000|2022-05-10 16:45:50|161535.3|161445.3|161533.2|161443.2|161535.5|161445.5|161522.8|161432.8|30
1652201160000|2022-05-10 16:46:00|161534|161444|161531.9|161441.9|161534|161444|161525.9|161435.9|35
1652201170000|2022-05-10 16:46:10|161527.7|161437.7|161527.6|161437.6|161530.2|161440.2|161525.2|161435.2|37
1652201180000|2022-05-10 16:46:20|161527.7|161437.7|161533.9|161443.9|161538.3|161448.3|161526.6|161436.6|30
1652201190000|2022-05-10 16:46:30|161534.6|161444.6|161535|161445|161535.6|161445.6|161527.5|161437.5|30
1652201200000|2022-05-10 16:46:40|161534.8|161444.8|161544.1|161454.1|161545.6|161455.6|161534.8|161444.8|30
1652201210000|2022-05-10 16:46:50|161544.3|161454.3|161543.8|161453.8|161544.6|161454.6|161543.2|161453.2|20
1652201220000|2022-05-10 16:47:00|161543|161453|161542.3|161452.3|161544.2|161454.2|161539.3|161449.3|25
1652201230000|2022-05-10 16:47:10|161542.1|161452.1|161538|161448|161543.8|161453.8|161526.9|161436.9|27
1652201240000|2022-05-10 16:47:20|161536.9|161446.9|161531.6|161441.6|161538.9|161448.9|161527.8|161437.8|36
1652201250000|2022-05-10 16:47:30|161539.9|161449.9|161539.8|161449.8|161546.2|161456.2|161539.5|161449.5|32
1652201260000|2022-05-10 16:47:40|161539.9|161449.9|161540.1|161450.1|161541|161451|161530.6|161440.6|32
1652201270000|2022-05-10 16:47:50|161539.7|161449.7|161539.2|161449.2|161542.2|161452.2|161537.8|161447.8|26
1652201280000|2022-05-10 16:48:00|161537.6|161447.6|161539.8|161449.8|161542.6|161452.6|161537.6|161447.6|27
1652201290000|2022-05-10 16:48:10|161539.7|161449.7|161541.6|161451.6|161541.6|161451.6|161538.4|161448.4|28
1652201300000|2022-05-10 16:48:20|161541.7|161451.7|161524.4|161434.4|161541.9|161451.9|161524.4|161434.4|28
1652201310000|2022-05-10 16:48:30|161526.2|161436.2|161534.4|161444.4|161534.4|161444.4|161525.5|161435.5|38
1652201320000|2022-05-10 16:48:40|161534.3|161444.3|161527.3|161437.3|161537.2|161447.2|161527.1|161437.1|38
1652201330000|2022-05-10 16:48:50|161527.9|161437.9|161520.4|161430.4|161527.9|161437.9|161518.6|161428.6|36
1652201340000|2022-05-10 16:49:00|161522.5|161432.5|161433.1|161343.1|161522.5|161432.5|161396.3|161306.3|38
1652201350000|2022-05-10 16:49:10|161433|161343|161459.9|161369.9|161459.9|161369.9|161432.4|161342.4|31
1652201360000|2022-05-10 16:49:20|161460.7|161370.7|161465|161375|161470.8|161380.8|161459.1|161369.1|35
1652201370000|2022-05-10 16:49:30|161465.8|161375.8|161461.8|161371.8|161469.7|161379.7|161460.6|161370.6|26
1652201380000|2022-05-10 16:49:40|161461.6|161371.6|161461.3|161371.3|161462.5|161372.5|161460.4|161370.4|22
1652201390000|2022-05-10 16:49:50|161461.6|161371.6|161477.2|161347.2|161481.5|161375.2|161461.4|161347.2|25
1652201400000|2022-05-10 16:50:00|161478|161348|161473.2|161383.2|161483.1|161387.1|161472.3|161348|26
1652201410000|2022-05-10 16:50:10|161471.8|161381.8|161514.5|161424.5|161517.9|161427.9|161471.8|161381.8|26
1652201420000|2022-05-10 16:50:20|161514.4|161424.4|161513.8|161423.8|161515.7|161425.7|161513.2|161423.2|28
1652201430000|2022-05-10 16:50:30|161514.1|161424.1|161506.5|161416.5|161527.2|161427.7|161505.5|161396.2|29
1652201440000|2022-05-10 16:50:40|161506.7|161416.7|161482.3|161392.3|161507|161417|161474.5|161384.5|18
1652201450000|2022-05-10 16:50:50|161481.8|161391.8|161470.4|161380.4|161481.8|161391.8|161470.4|161380.4|17
1652201460000|2022-05-10 16:51:00|161470.1|161380.1|161476.7|161386.7|161476.7|161386.7|161469.8|161379.8|18
1652201470000|2022-05-10 16:51:10|161477.4|161387.4|161474.8|161384.8|161481.1|161391.1|161474.8|161384.8|21
1652201480000|2022-05-10 16:51:20|161474.5|161384.5|161477.1|161387.1|161480.5|161390.5|161473.2|161383.2|28
1652201490000|2022-05-10 16:51:30|161475.2|161385.2|161477.8|161387.8|161478.1|161388.1|161469.3|161379.3|35
1652201500000|2022-05-10 16:51:40|161478|161388|161484.2|161394.2|161488.1|161398.1|161475.1|161385.1|20
1652201510000|2022-05-10 16:51:50|161484.7|161394.7|161486.3|161396.3|161486.3|161396.3|161480.4|161390.4|17
1652201520000|2022-05-10 16:52:00|161486.2|161396.2|161538.6|161448.6|161538.6|161448.6|161483.7|161393.7|31
1652201530000|2022-05-10 16:52:10|161538.1|161448.1|161545.4|161455.4|161545.4|161455.4|161537.9|161447.9|20
1652201540000|2022-05-10 16:52:20|161545.8|161455.8|161537.4|161447.4|161545.8|161455.8|161536.7|161446.7|19
1652201550000|2022-05-10 16:52:30|161537.5|161447.5|161544.3|161454.3|161544.3|161454.3|161537.5|161447.5|22
1652201560000|2022-05-10 16:52:40|161544.9|161454.9|161541.5|161451.5|161544.9|161454.9|161539.3|161449.3|15
1652201570000|2022-05-10 16:52:50|161541.4|161451.4|161542.8|161452.8|161545.9|161455.9|161541|161451|11
1652201580000|2022-05-10 16:53:00|161544.1|161454.1|161536.8|161446.8|161548|161458|161535.2|161445.2|28
1652201590000|2022-05-10 16:53:10|161538.1|161448.1|161536.4|161446.4|161538.2|161448.2|161535.2|161445.2|21
1652201600000|2022-05-10 16:53:20|161540.6|161450.6|161541|161451|161541.1|161451.1|161539.9|161449.9|18
1652201610000|2022-05-10 16:53:30|161541.2|161451.2|161540|161450|161544.4|161454.4|161536|161446|23
1652201620000|2022-05-10 16:53:40|161539.5|161449.5|161540.6|161450.6|161541.2|161451.2|161539.3|161449.3|21
1652201630000|2022-05-10 16:53:50|161540.4|161450.4|161534.3|161444.3|161543.5|161453.5|161532|161442|23
1652201640000|2022-05-10 16:54:00|161533.5|161443.5|161536|161446|161536.8|161446.8|161531|161441|16
1652201650000|2022-05-10 16:54:10|161535.7|161445.7|161540.3|161450.3|161542|161452|161532.9|161442.9|24
1652201660000|2022-05-10 16:54:20|161539.6|161449.6|161539.3|161449.3|161539.7|161449.7|161528|161438|26
1652201670000|2022-05-10 16:54:30|161537.4|161447.4|161543|161453|161543.7|161453.7|161535.2|161445.2|24
1652201680000|2022-05-10 16:54:40|161543.2|161453.2|161540.7|161450.7|161544.7|161454.7|161540|161450|19
1652201690000|2022-05-10 16:54:50|161541|161451|161560.7|161430.7|161562.6|161453.1|161541|161428.4|16
1652201700000|2022-05-10 16:55:00|161560|161430|161558.4|161428.4|161561.5|161431.5|161558.1|161428.1|14
1652201710000|2022-05-10 16:55:10|161559.4|161429.4|161503.8|161413.8|161561.7|161453.9|161499.9|161409.9|24
1652201720000|2022-05-10 16:55:20|161503.5|161413.5|161509.9|161419.9|161511.8|161421.8|161502.3|161412.3|32
1652201730000|2022-05-10 16:55:30|161510.6|161420.6|161504.7|161414.7|161510.6|161420.6|161491.7|161401.7|28
1652201740000|2022-05-10 16:55:40|161506.2|161416.2|161495.1|161405.1|161510.4|161420.4|161494.6|161404.6|30
1652201750000|2022-05-10 16:55:50|161494.2|161404.2|161496.9|161406.9|161500.5|161410.5|161494.2|161404.2|33
1652201760000|2022-05-10 16:56:00|161496.7|161406.7|161520.7|161390.7|161521.9|161406.7|161492.1|161374.1|39
1652201770000|2022-05-10 16:56:10|161499.5|161409.5|161492.7|161402.7|161502.5|161412.5|161492|161402|32
1652201780000|2022-05-10 16:56:20|161493.1|161403.1|161501.9|161411.9|161503.1|161413.1|161493.1|161403.1|31
1652201790000|2022-05-10 16:56:30|161502.2|161412.2|161503|161413|161503.7|161413.7|161491.3|161401.3|36
1652201800000|2022-05-10 16:56:40|161502|161412|161499.7|161409.7|161503|161413|161498.3|161408.3|32
1652201810000|2022-05-10 16:56:50|161500.2|161410.2|161501.3|161411.3|161501.6|161411.6|161498.8|161408.8|18
1652201820000|2022-05-10 16:57:00|161496.2|161406.2|161501.2|161411.2|161504.9|161414.9|161494.1|161404.1|31
1652201830000|2022-05-10 16:57:10|161500.8|161410.8|161493.5|161403.5|161500.8|161410.8|161491.1|161401.1|31
1652201840000|2022-05-10 16:57:20|161493.7|161403.7|161499.2|161409.2|161499.2|161409.2|161491.2|161401.2|28
1652201850000|2022-05-10 16:57:30|161499.4|161409.4|161501.9|161411.9|161514.1|161424.1|161493.2|161403.2|32
1652201860000|2022-05-10 16:57:40|161499.3|161409.3|161484.9|161394.9|161499.3|161409.3|161483.2|161393.2|29
1652201870000|2022-05-10 16:57:50|161484.7|161394.7|161505.9|161415.9|161506.7|161416.7|161484.6|161394.6|36
1652201880000|2022-05-10 16:58:00|161505.7|161415.7|161509|161419|161509.6|161419.6|161504.1|161414.1|34
1652201890000|2022-05-10 16:58:10|161506.5|161416.5|161503.4|161413.4|161508.5|161418.5|161502.2|161412.2|36
1652201900000|2022-05-10 16:58:20|161503.2|161413.2|161493.1|161403.1|161507.9|161417.9|161492|161402|35
1652201910000|2022-05-10 16:58:30|161491.9|161401.9|161503.2|161413.2|161503.2|161413.2|161489.1|161399.1|34
1652201920000|2022-05-10 16:58:40|161503.1|161413.1|161500.2|161410.2|161503.5|161413.5|161497.6|161407.6|32
1652201930000|2022-05-10 16:58:50|161499.4|161409.4|161502.8|161412.8|161503|161413|161491.7|161401.7|33
1652201940000|2022-05-10 16:59:00|161503.3|161413.3|161527.9|161437.9|161531.4|161441.4|161503.3|161413.3|36
1652201950000|2022-05-10 16:59:10|161520.4|161430.4|161500.7|161410.7|161520.4|161430.4|161500.7|161410.7|39
1652201960000|2022-05-10 16:59:20|161502.2|161412.2|161506.7|161416.7|161518|161428|161496.7|161406.7|36
1652201970000|2022-05-10 16:59:30|161506.6|161416.6|161500|161410|161508.7|161418.7|161500|161410|31
1652201980000|2022-05-10 16:59:40|161499.9|161409.9|161500.6|161410.6|161501.8|161411.8|161498.3|161408.3|26
1652201990000|2022-05-10 16:59:50|161500.7|161410.7|161524.1|161394.1|161533.4|161418.4|161500.7|161391.1|23
1652202000000|2022-05-10 17:00:00|161530.6|161400.6|161514.4|161424.4|161530.6|161425.6|161505.7|161400.6|34
1652202010000|2022-05-10 17:00:10|161514.5|161424.5|161511.3|161421.3|161514.5|161424.5|161494.4|161404.4|38
1652202020000|2022-05-10 17:00:20|161512.3|161422.3|161538.9|161448.9|161541|161451|161510.4|161420.4|37
1652202030000|2022-05-10 17:00:30|161539.7|161449.7|161540.9|161450.9|161563.4|161473.4|161539.2|161449.2|38
1652202040000|2022-05-10 17:00:40|161533.3|161443.3|161495.5|161405.5|161533.6|161443.6|161482.8|161392.8|39
1652202050000|2022-05-10 17:00:50|161497|161407|161496.9|161406.9|161499.6|161409.6|161487|161397|38
1652202060000|2022-05-10 17:01:00|161497.2|161407.2|161463|161373|161499.8|161409.8|161463|161373|40
1652202070000|2022-05-10 17:01:10|161450.3|161360.3|161445.5|161355.5|161452.2|161362.2|161445|161355|38
1652202080000|2022-05-10 17:01:20|161445.6|161355.6|161445.1|161355.1|161447.6|161357.6|161441.3|161351.3|32
1652202090000|2022-05-10 17:01:30|161444.9|161354.9|161459.3|161369.3|161465.3|161375.3|161441.6|161351.6|36
1652202100000|2022-05-10 17:01:40|161458.9|161368.9|161464.2|161374.2|161467.5|161377.5|161455.6|161365.6|33
1652202110000|2022-05-10 17:01:50|161464.8|161374.8|161495.7|161405.7|161506|161416|161463.5|161373.5|35
1652202120000|2022-05-10 17:02:00|161493.2|161403.2|161494.8|161404.8|161496.5|161406.5|161493.2|161403.2|34
1652202130000|2022-05-10 17:02:10|161494.1|161404.1|161505.1|161415.1|161505.5|161415.5|161488.4|161398.4|33
1652202140000|2022-05-10 17:02:20|161504.8|161414.8|161496.9|161406.9|161505|161415|161496.9|161406.9|27
1652202150000|2022-05-10 17:02:30|161497.2|161407.2|161441.9|161351.9|161501.4|161411.4|161407.8|161317.8|38
1652202160000|2022-05-10 17:02:40|161442.5|161352.5|161437.9|161347.9|161445|161355|161437.9|161347.9|32
1652202170000|2022-05-10 17:02:50|161438.3|161348.3|161445.8|161355.8|161449|161359|161438.3|161348.3|25
1652202180000|2022-05-10 17:03:00|161445.9|161355.9|161429.9|161339.9|161445.9|161355.9|161425.8|161335.8|34
1652202190000|2022-05-10 17:03:10|161429.7|161339.7|161428.8|161338.8|161432.3|161342.3|161426.7|161336.7|29
1652202200000|2022-05-10 17:03:20|161429.2|161339.2|161430.9|161340.9|161430.9|161340.9|161429.2|161339.2|11
1652202210000|2022-05-10 17:03:30|161433.1|161343.1|161435.2|161345.2|161435.2|161345.2|161432.4|161342.4|15
1652202220000|2022-05-10 17:03:40|161435.6|161345.6|161430.7|161340.7|161435.6|161345.6|161425.8|161335.8|11
1652202230000|2022-05-10 17:03:50|161430.2|161340.2|161433.9|161343.9|161434.7|161344.7|161423.3|161333.3|23
1652202240000|2022-05-10 17:04:00|161433.8|161343.8|161428|161338|161442.6|161352.6|161423.8|161333.8|30
1652202250000|2022-05-10 17:04:10|161428.1|161338.1|161425.8|161335.8|161430.7|161340.7|161425|161335|27
1652202260000|2022-05-10 17:04:20|161427.1|161337.1|161438|161348|161441.7|161351.7|161426|161336|30
1652202270000|2022-05-10 17:04:30|161437.6|161347.6|161435.1|161345.1|161439.2|161349.2|161432.9|161342.9|31
1652202280000|2022-05-10 17:04:40|161435.5|161345.5|161439.6|161349.6|161440|161350|161435.3|161345.3|18
1652202290000|2022-05-10 17:04:50|161439.3|161349.3|161438.2|161348.2|161441|161351|161433.9|161343.9|24
1652202300000|2022-05-10 17:05:00|161437.7|161347.7|161438.1|161348.1|161440.1|161350.1|161426.7|161336.7|31
1652202310000|2022-05-10 17:05:10|161437.1|161347.1|161421.6|161331.6|161437.1|161347.1|161417|161327|21
1652202320000|2022-05-10 17:05:20|161423.6|161333.6|161367.8|161277.8|161434.2|161344.2|161367.8|161277.8|37
1652202330000|2022-05-10 17:05:30|161368.2|161278.2|161374.3|161284.3|161374.6|161284.6|161367.8|161277.8|31
1652202340000|2022-05-10 17:05:40|161374.4|161284.4|161365|161275|161374.4|161284.4|161364.6|161274.6|30
1652202350000|2022-05-10 17:05:50|161364.1|161274.1|161355.3|161265.3|161383.2|161274.1|161355.2|161241.7|32
1652202360000|2022-05-10 17:06:00|161354.3|161264.3|161375.1|161285.1|161377.5|161287.5|161354.3|161264.3|35
1652202370000|2022-05-10 17:06:10|161376.3|161286.3|161362|161272|161376.6|161286.6|161357.4|161267.4|32
1652202380000|2022-05-10 17:06:20|161362.1|161272.1|161362.1|161272.1|161363.8|161273.8|161361.3|161271.3|16
1652202390000|2022-05-10 17:06:30|161363.1|161273.1|161372.3|161282.3|161376.4|161286.4|161362.9|161272.9|23
1652202400000|2022-05-10 17:06:40|161374.7|161284.7|161375.3|161285.3|161375.4|161285.4|161357.6|161267.6|34
1652202410000|2022-05-10 17:06:50|161372.9|161282.9|161391.9|161301.9|161391.9|161301.9|161368.3|161278.3|32
1652202420000|2022-05-10 17:07:00|161393.6|161303.6|161368.3|161278.3|161393.6|161303.6|161364.1|161274.1|32
1652202430000|2022-05-10 17:07:10|161368.9|161278.9|161361.8|161271.8|161373|161283|161359.4|161269.4|28
1652202440000|2022-05-10 17:07:20|161365.4|161275.4|161367.3|161277.3|161378|161288|161362|161272|26
1652202450000|2022-05-10 17:07:30|161368.9|161278.9|161361.9|161271.9|161370.1|161280.1|161360.1|161270.1|34
1652202460000|2022-05-10 17:07:40|161360.8|161270.8|161368|161278|161368.3|161278.3|161360.8|161270.8|21
1652202470000|2022-05-10 17:07:50|161367.3|161277.3|161370.7|161280.7|161370.7|161280.7|161367.3|161277.3|12
1652202480000|2022-05-10 17:08:00|161374.2|161284.2|161376.1|161286.1|161376.9|161286.9|161368.4|161278.4|27
1652202490000|2022-05-10 17:08:10|161370.7|161280.7|161360.8|161270.8|161374.2|161284.2|161358.5|161268.5|29
1652202500000|2022-05-10 17:08:20|161362.5|161272.5|161377|161287|161379.2|161289.2|161361.5|161271.5|29
1652202510000|2022-05-10 17:08:30|161377.5|161287.5|161426.1|161336.1|161441.4|161351.4|161377.4|161287.4|30
1652202520000|2022-05-10 17:08:40|161418.9|161328.9|161426.8|161336.8|161428.6|161338.6|161418.9|161328.9|34
1652202530000|2022-05-10 17:08:50|161427.6|161337.6|161427.1|161337.1|161428.7|161338.7|161421.9|161331.9|20
1652202540000|2022-05-10 17:09:00|161427.3|161337.3|161422.2|161332.2|161429.8|161339.8|161420.8|161330.8|25
1652202550000|2022-05-10 17:09:10|161427.1|161337.1|161436.3|161346.3|161440.8|161350.8|161420.9|161330.9|33
1652202560000|2022-05-10 17:09:20|161436.6|161346.6|161431.8|161341.8|161439.5|161349.5|161427.6|161337.6|35
1652202570000|2022-05-10 17:09:30|161432.1|161342.1|161429.9|161339.9|161437.2|161347.2|161429.8|161339.8|26
1652202580000|2022-05-10 17:09:40|161427.3|161337.3|161422.2|161332.2|161427.3|161337.3|161418.5|161328.5|22
1652202590000|2022-05-10 17:09:50|161422.3|161332.3|161427.4|161337.4|161432.7|161337.4|161410.9|161302.7|19
1652202600000|2022-05-10 17:10:00|161438|161348|161453.5|161363.5|161459.9|161369.9|161429.6|161339.6|39
1652202610000|2022-05-10 17:10:10|161458.2|161368.2|161455.6|161365.6|161466.9|161376.9|161446.8|161356.8|35
1652202620000|2022-05-10 17:10:20|161456.7|161366.7|161509.7|161379.7|161517.1|161387.1|161455.5|161365.5|35
1652202630000|2022-05-10 17:10:30|161511.2|161381.2|161502.8|161372.8|161512.3|161382.3|161502.8|161372.8|28
1652202640000|2022-05-10 17:10:40|161503|161373|161508.5|161378.5|161508.5|161378.5|161499.3|161369.3|19
1652202650000|2022-05-10 17:10:50|161506.4|161376.4|161507.4|161377.4|161508.4|161378.4|161504.8|161374.8|15
1652202660000|2022-05-10 17:11:00|161507|161377|161554.9|161424.9|161567.9|161437.9|161507|161377|30
1652202670000|2022-05-10 17:11:10|161554.1|161424.1|161551|161421|161556.9|161426.9|161549.4|161419.4|33
1652202680000|2022-05-10 17:11:20|161551.1|161421.1|161563.9|161433.9|161571.4|161441.4|161549.1|161419.1|33
1652202690000|2022-05-10 17:11:30|161564.2|161434.2|161602.3|161472.3|161603.7|161493.1|161564.2|161434.2|31
1652202700000|2022-05-10 17:11:40|161600.7|161470.7|161597.8|161467.8|161603.3|161473.3|161597.1|161467.1|28
1652202710000|2022-05-10 17:11:50|161603|161473|161625.1|161495.1|161631.1|161501.1|161603|161473|34
1652202720000|2022-05-10 17:12:00|161632.4|161502.4|161637.7|161507.7|161639.3|161509.3|161632.2|161502.2|25
1652202730000|2022-05-10 17:12:10|161641|161511|161676.3|161546.3|161676.8|161546.8|161633.7|161503.7|31
1652202740000|2022-05-10 17:12:20|161675.7|161545.7|161665.8|161535.8|161676|161546|161664.5|161534.5|31
1652202750000|2022-05-10 17:12:30|161664.8|161534.8|161645.3|161515.3|161666.3|161536.3|161627.8|161497.8|35
1652202760000|2022-05-10 17:12:40|161645.7|161515.7|161640.8|161510.8|161648.5|161518.5|161640.7|161510.7|37
1652202770000|2022-05-10 17:12:50|161640.6|161510.6|161621.3|161531.3|161642.6|161532.3|161616.7|161509.9|32
1652202780000|2022-05-10 17:13:00|161618.1|161528.1|161626.8|161536.8|161630|161540|161615.7|161525.7|39
1652202790000|2022-05-10 17:13:10|161626|161536|161620.2|161530.2|161628.8|161538.8|161620.2|161530.2|31
1652202800000|2022-05-10 17:13:20|161620.9|161530.9|161623.3|161533.3|161628.6|161538.6|161619.7|161529.7|33
1652202810000|2022-05-10 17:13:30|161624|161534|161644.4|161554.4|161645.4|161555.4|161623.9|161533.9|35
1652202820000|2022-05-10 17:13:40|161646.8|161556.8|161659.2|161569.2|161674.1|161584.1|161641.8|161551.8|33
1652202830000|2022-05-10 17:13:50|161690.8|161600.8|161679.4|161589.4|161691.4|161601.4|161657.6|161567.6|38
1652202840000|2022-05-10 17:14:00|161687.7|161597.7|161758.7|161668.7|161761.6|161671.6|161687.7|161597.7|34
1652202850000|2022-05-10 17:14:10|161758.5|161668.5|161760.5|161670.5|161760.7|161670.7|161752.5|161662.5|33
1652202860000|2022-05-10 17:14:20|161759.9|161669.9|161762.6|161672.6|161763.5|161673.5|161759.4|161669.4|30
1652202870000|2022-05-10 17:14:30|161758.7|161668.7|161696.9|161606.9|161758.7|161668.7|161692.9|161602.9|32
1652202880000|2022-05-10 17:14:40|161697.3|161607.3|161721.7|161591.7|161722.7|161618.5|161666.1|161576.1|38
1652202890000|2022-05-10 17:14:50|161721.4|161591.4|161732.6|161602.6|161736|161606|161721.4|161591.4|34
1652202900000|2022-05-10 17:15:00|161743|161613|161774.4|161644.4|161779.2|161649.2|161743|161613|39
1652202910000|2022-05-10 17:15:10|161773.1|161643.1|161777.4|161687.4|161798.6|161687.4|161771.1|161641.1|34
1652202920000|2022-05-10 17:15:20|161777.1|161687.1|161771.4|161681.4|161781.1|161691.1|161769.7|161679.7|30
1652202930000|2022-05-10 17:15:30|161771|161681|161775.3|161685.3|161776.9|161686.9|161771|161681|29
1652202940000|2022-05-10 17:15:40|161774.3|161684.3|161777.7|161687.7|161777.7|161687.7|161772.3|161682.3|34
1652202950000|2022-05-10 17:15:50|161779.7|161689.7|161776.2|161686.2|161780.3|161690.3|161776.2|161686.2|19
1652202960000|2022-05-10 17:16:00|161776.3|161686.3|161765.9|161675.9|161777.4|161687.4|161764.8|161674.8|27
1652202970000|2022-05-10 17:16:10|161764|161674|161728.1|161638.1|161764|161674|161711.5|161621.5|40
1652202980000|2022-05-10 17:16:20|161734.6|161644.6|161746.3|161656.3|161747.4|161657.4|161732.7|161642.7|37
1652202990000|2022-05-10 17:16:30|161748.6|161658.6|161768.6|161678.6|161768.6|161678.6|161737.6|161647.6|37
1652203000000|2022-05-10 17:16:40|161768.9|161678.9|161772.3|161682.3|161773.6|161683.6|161765.8|161675.8|36
1652203010000|2022-05-10 17:16:50|161772.1|161682.1|161781|161691|161781.3|161691.3|161772.1|161682.1|32
1652203020000|2022-05-10 17:17:00|161781.5|161691.5|161838.9|161748.9|161860|161770|161781.5|161691.5|38
1652203030000|2022-05-10 17:17:10|161842.3|161752.3|161830.9|161740.9|161843.8|161753.8|161823.2|161733.2|37
1652203040000|2022-05-10 17:17:20|161828.8|161738.8|161831.8|161741.8|161836.3|161746.3|161824.9|161734.9|39
1652203050000|2022-05-10 17:17:30|161829.8|161739.8|161842.7|161752.7|161848.5|161758.5|161829.1|161739.1|36
1652203060000|2022-05-10 17:17:40|161841.1|161751.1|161849.1|161759.1|161870.8|161780.8|161840.6|161750.6|36
1652203070000|2022-05-10 17:17:50|161849.6|161759.6|161844.6|161754.6|161850.9|161760.9|161843.3|161753.3|34
1652203080000|2022-05-10 17:18:00|161839.8|161749.8|161833.2|161743.2|161841|161751|161831.4|161741.4|35
1652203090000|2022-05-10 17:18:10|161832.7|161742.7|161840.2|161750.2|161849.5|161759.5|161831|161741|33
1652203100000|2022-05-10 17:18:20|161840.5|161750.5|161843.7|161753.7|161852|161762|161839|161749|31
1652203110000|2022-05-10 17:18:30|161843|161753|161837|161747|161844.2|161754.2|161835.6|161745.6|37
1652203120000|2022-05-10 17:18:40|161837.1|161747.1|161842.2|161752.2|161846.4|161756.4|161836|161746|37
1652203130000|2022-05-10 17:18:50|161842.9|161752.9|161848|161758|161851|161761|161838.4|161748.4|30
1652203140000|2022-05-10 17:19:00|161855.2|161765.2|161751.8|161661.8|161855.2|161765.2|161746.2|161656.2|39
1652203150000|2022-05-10 17:19:10|161754.2|161664.2|161764.8|161674.8|161764.9|161674.9|161752.7|161662.7|31
1652203160000|2022-05-10 17:19:20|161765.1|161675.1|161784.5|161694.5|161801|161694.7|161761.4|161668|30
1652203170000|2022-05-10 17:19:30|161782|161692|161773.6|161683.6|161783.6|161693.6|161771.3|161681.3|35
1652203180000|2022-05-10 17:19:40|161774.2|161684.2|161772.3|161682.3|161787.1|161697.1|161766.3|161676.3|31
1652203190000|2022-05-10 17:19:50|161768.9|161678.9|161795.6|161705.6|161797.7|161707.7|161768.9|161678.9|29
1652203200000|2022-05-10 17:20:00|161784.8|161694.8|161795.2|161705.2|161796.5|161706.5|161780.7|161690.7|38
1652203210000|2022-05-10 17:20:10|161794.4|161704.4|161782.4|161692.4|161796.5|161706.5|161781.1|161691.1|37
1652203220000|2022-05-10 17:20:20|161782.2|161692.2|161763.3|161673.3|161789.7|161699.7|161761.9|161671.9|33
1652203230000|2022-05-10 17:20:30|161762.5|161672.5|161781.1|161691.1|161782.9|161692.9|161761.3|161671.3|35
1652203240000|2022-05-10 17:20:40|161784.3|161694.3|161806.7|161716.7|161820.9|161730.9|161783.2|161693.2|33
1652203250000|2022-05-10 17:20:50|161805.4|161715.4|161813|161723|161813|161723|161801.1|161711.1|27
1652203260000|2022-05-10 17:21:00|161813.3|161723.3|161804.9|161714.9|161826.3|161723.3|161802.8|161694.3|29
1652203270000|2022-05-10 17:21:10|161806.3|161716.3|161824.5|161694.5|161827|161722.3|161805.5|161694.5|21
1652203280000|2022-05-10 17:21:20|161826|161696|161805.3|161715.3|161826|161717.9|161804.4|161696|20
1652203290000|2022-05-10 17:21:30|161806|161716|161804.4|161714.4|161806.9|161716.9|161802|161712|29
1652203300000|2022-05-10 17:21:40|161804.5|161714.5|161809.1|161719.1|161809.1|161719.1|161804.3|161714.3|19
1652203310000|2022-05-10 17:21:50|161808.9|161718.9|161801.5|161711.5|161809.9|161719.9|161801.5|161711.5|19
1652203320000|2022-05-10 17:22:00|161801.1|161711.1|161807|161717|161807.7|161717.7|161801.1|161711.1|15
1652203330000|2022-05-10 17:22:10|161806.6|161716.6|161806.2|161716.2|161806.7|161716.7|161798.3|161708.3|15
1652203340000|2022-05-10 17:22:20|161806.7|161716.7|161793.9|161703.9|161806.7|161716.7|161778.6|161688.6|23
1652203350000|2022-05-10 17:22:30|161800.6|161710.6|161795.6|161705.6|161800.7|161710.7|161790.4|161700.4|17
1652203360000|2022-05-10 17:22:40|161792.7|161702.7|161799.4|161709.4|161799.9|161709.9|161792.3|161702.3|9
1652203370000|2022-05-10 17:22:50|161799.3|161709.3|161861.9|161731.9|161865.8|161735.8|161798|161708|23
1652203380000|2022-05-10 17:23:00|161860.1|161730.1|161859.4|161729.4|161864.8|161734.8|161854.1|161724.1|31
1652203390000|2022-05-10 17:23:10|161861|161731|161859|161729|161865.3|161735.3|161840.7|161710.7|30
1652203400000|2022-05-10 17:23:20|161853.7|161723.7|161863|161733|161863.3|161733.3|161852.9|161722.9|16
1652203410000|2022-05-10 17:23:30|161862.7|161732.7|161850.9|161720.9|161863.8|161733.8|161849.4|161719.4|11
1652203420000|2022-05-10 17:23:40|161852.6|161722.6|161855.5|161725.5|161855.5|161725.5|161847.1|161717.1|26
1652203430000|2022-05-10 17:23:50|161858.1|161728.1|161856.8|161726.8|161868.3|161738.3|161855.3|161725.3|32
1652203440000|2022-05-10 17:24:00|161856.7|161726.7|161846.9|161716.9|161859.8|161729.8|161828.3|161698.3|35
1652203450000|2022-05-10 17:24:10|161845.4|161715.4|161841.2|161711.2|161848.1|161718.1|161837.7|161707.7|28
1652203460000|2022-05-10 17:24:20|161841.6|161711.6|161801.7|161671.7|161841.9|161711.9|161799.1|161669.1|31
1652203470000|2022-05-10 17:24:30|161802.7|161672.7|161796.8|161666.8|161805.5|161675.5|161789.9|161659.9|34
1652203480000|2022-05-10 17:24:40|161792.2|161662.2|161798|161668|161799.4|161686.5|161776.5|161648.9|24
1652203490000|2022-05-10 17:24:50|161798.2|161668.2|161789.8|161659.8|161800.3|161670.3|161788.9|161658.9|15
1652203500000|2022-05-10 17:25:00|161791|161661|161735|161605|161791|161661|161732.1|161602.1|32
1652203510000|2022-05-10 17:25:10|161734|161604|161740.7|161610.7|161741.3|161611.3|161733.3|161603.3|22
1652203520000|2022-05-10 17:25:20|161741.2|161611.2|161734.6|161604.6|161741.2|161611.2|161734.3|161604.3|15
1652203530000|2022-05-10 17:25:30|161734.4|161604.4|161724.9|161634.9|161738.2|161635.9|161699.4|161604.3|23
1652203540000|2022-05-10 17:25:40|161724.7|161634.7|161728.2|161638.2|161730.5|161640.5|161702.8|161612.8|26
1652203550000|2022-05-10 17:25:50|161727.6|161637.6|161728.1|161638.1|161730.6|161640.6|161715.5|161625.5|22
1652203560000|2022-05-10 17:26:00|161729.3|161639.3|161733.6|161643.6|161734.3|161644.3|161727.3|161637.3|23
1652203570000|2022-05-10 17:26:10|161733.3|161643.3|161795.9|161665.9|161802.6|161672.6|161732.8|161629|33
1652203580000|2022-05-10 17:26:20|161796.2|161666.2|161830.1|161700.1|161830.1|161718|161796.2|161666.2|28
1652203590000|2022-05-10 17:26:30|161831.3|161701.3|161803.5|161673.5|161831.3|161701.3|161794.6|161664.6|24
1652203600000|2022-05-10 17:26:40|161804.7|161674.7|161808.8|161678.8|161808.8|161678.8|161804.7|161674.7|9
1652203610000|2022-05-10 17:26:50|161808|161678|161785.7|161695.7|161808.1|161696.7|161784.5|161673.2|18
1652203620000|2022-05-10 17:27:00|161785.1|161695.1|161779.6|161689.6|161785.9|161695.9|161778.8|161688.8|17
1652203630000|2022-05-10 17:27:10|161782.8|161692.8|161814.4|161684.4|161823.1|161713.9|161782.8|161684.4|26
1652203640000|2022-05-10 17:27:20|161810.2|161680.2|161781.4|161691.4|161813.2|161701|161778.4|161675.9|28
1652203650000|2022-05-10 17:27:30|161784.1|161694.1|161781.6|161691.6|161785.9|161695.9|161777.5|161687.5|18
1652203660000|2022-05-10 17:27:40|161781.4|161691.4|161749.5|161619.5|161805.6|161699|161713|161610.3|32
1652203670000|2022-05-10 17:27:50|161751.3|161621.3|161766.7|161636.7|161768|161638|161740.4|161610.4|33
1652203680000|2022-05-10 17:28:00|161766.1|161636.1|161774.1|161644.1|161780.6|161650.6|161765.8|161635.8|27
1652203690000|2022-05-10 17:28:10|161773.5|161643.5|161760.3|161630.3|161778.6|161648.6|161759.6|161629.6|27
1652203700000|2022-05-10 17:28:20|161762.1|161632.1|161762.1|161632.1|161768.5|161638.5|161760.9|161630.9|19
1652203710000|2022-05-10 17:28:30|161763|161633|161741.3|161651.3|161764.6|161651.3|161739.9|161630.5|27
1652203720000|2022-05-10 17:28:40|161742.2|161652.2|161731.7|161641.7|161744.5|161654.5|161731.5|161641.5|26
1652203730000|2022-05-10 17:28:50|161736.5|161646.5|161730.1|161640.1|161741.8|161651.8|161729|161639|25
1652203740000|2022-05-10 17:29:00|161729.8|161639.8|161614.1|161484.1|161729.8|161639.8|161599.7|161470.4|39
1652203750000|2022-05-10 17:29:10|161613.3|161483.3|161610.4|161520.4|161680.4|161567.8|161591|161461|39
1652203760000|2022-05-10 17:29:20|161607.2|161517.2|161625.4|161535.4|161654.2|161544|161606.4|161499.2|36
1652203770000|2022-05-10 17:29:30|161623.5|161533.5|161632.4|161542.4|161641.1|161551.1|161623.5|161533.5|31
1652203780000|2022-05-10 17:29:40|161632.7|161542.7|161633.2|161543.2|161634.5|161544.5|161631.6|161541.6|26
1652203790000|2022-05-10 17:29:50|161632.9|161542.9|161635.6|161545.6|161636.1|161546.1|161631.9|161541.9|24
1652203800000|2022-05-10 17:30:00|161635.7|161545.7|161625|161535|161635.7|161545.7|161600.4|161510.4|36
1652203810000|2022-05-10 17:30:10|161624.6|161534.6|161612.2|161522.2|161635.8|161538.1|161612.2|161489.8|33
1652203820000|2022-05-10 17:30:20|161612|161522|161599.4|161509.4|161612|161522|161598.6|161508.6|38
1652203830000|2022-05-10 17:30:30|161599.5|161509.5|161627.1|161497.1|161627.1|161534.9|161588.8|161478.9|33
1652203840000|2022-05-10 17:30:40|161620.1|161490.1|161615.6|161525.6|161636|161530.8|161610.7|161490|34
1652203850000|2022-05-10 17:30:50|161617.9|161527.9|161609.1|161519.1|161640.1|161533.6|161601.1|161510.1|30
1652203860000|2022-05-10 17:31:00|161611.5|161521.5|161599|161509|161611.5|161521.5|161586.8|161496.8|37
1652203870000|2022-05-10 17:31:10|161599.8|161509.8|161654.2|161524.2|161659|161558.2|161599|161509|40
1652203880000|2022-05-10 17:31:20|161648.5|161518.5|161641.2|161511.2|161648.8|161518.8|161637.4|161507.4|25
1652203890000|2022-05-10 17:31:30|161642.2|161512.2|161646.2|161516.2|161662|161532|161639.5|161509.5|34
1652203900000|2022-05-10 17:31:40|161645.3|161515.3|161598.7|161468.7|161645.8|161515.8|161597.4|161467.4|36
1652203910000|2022-05-10 17:31:50|161601.1|161471.1|161596.5|161466.5|161605.4|161475.4|161592.9|161462.9|29
1652203920000|2022-05-10 17:32:00|161596.7|161466.7|161591.7|161461.7|161602.3|161472.3|161590.7|161460.7|30
1652203930000|2022-05-10 17:32:10|161592.5|161462.5|161607.3|161477.3|161614.8|161484.8|161592.5|161462.5|26
1652203940000|2022-05-10 17:32:20|161611.6|161481.6|161617.6|161487.6|161621.5|161491.5|161609|161479|35
1652203950000|2022-05-10 17:32:30|161616.7|161486.7|161616.3|161486.3|161618.1|161488.1|161605.8|161475.8|37
1652203960000|2022-05-10 17:32:40|161614.8|161484.8|161588.9|161498.9|161616.6|161503.5|161564.8|161473.6|38
1652203970000|2022-05-10 17:32:50|161590.9|161500.9|161587.9|161497.9|161590.9|161500.9|161569.7|161479.7|39
1652203980000|2022-05-10 17:33:00|161585.6|161495.6|161595.7|161505.7|161600.3|161510.3|161579|161489|35
1652203990000|2022-05-10 17:33:10|161597|161507|161597.4|161507.4|161599.8|161509.8|161593.4|161503.4|37
1652204000000|2022-05-10 17:33:20|161603.1|161513.1|161601.2|161511.2|161606.5|161516.5|161591.9|161501.9|38
1652204010000|2022-05-10 17:33:30|161600.6|161510.6|161601.7|161511.7|161607.7|161517.7|161597.7|161507.7|36
1652204020000|2022-05-10 17:33:40|161603|161513|161604|161514|161609.2|161519.2|161598.3|161508.3|36
1652204030000|2022-05-10 17:33:50|161603.2|161513.2|161600.4|161510.4|161607|161517|161599.3|161509.3|35
1652204040000|2022-05-10 17:34:00|161598.1|161508.1|161572.6|161482.6|161598.1|161508.1|161569.4|161479.4|38
1652204050000|2022-05-10 17:34:10|161573.4|161483.4|161583.5|161493.5|161587.7|161497.7|161573.4|161483.4|37
1652204060000|2022-05-10 17:34:20|161585.4|161495.4|161592|161502|161592|161502|161583.8|161493.8|31
1652204070000|2022-05-10 17:34:30|161593|161503|161586.9|161496.9|161593.5|161503.5|161578.1|161488.1|32
1652204080000|2022-05-10 17:34:40|161585.3|161495.3|161587.7|161497.7|161588.6|161498.6|161582.4|161492.4|34
1652204090000|2022-05-10 17:34:50|161587.4|161497.4|161593.7|161503.7|161596.1|161506.1|161586.7|161496.7|28
1652204100000|2022-05-10 17:35:00|161596.2|161506.2|161583|161493|161596.2|161506.2|161575.6|161485.6|35
1652204110000|2022-05-10 17:35:10|161587.6|161497.6|161591.8|161501.8|161591.8|161501.8|161585.4|161495.4|37
1652204120000|2022-05-10 17:35:20|161592.4|161502.4|161532.8|161442.8|161592.4|161502.4|161532.8|161442.8|39
1652204130000|2022-05-10 17:35:30|161537.1|161447.1|161527.8|161437.8|161548.9|161458.9|161522.5|161432.5|37
1652204140000|2022-05-10 17:35:40|161530.3|161440.3|161523.8|161393.8|161550.6|161441.2|161523.8|161393.8|33
1652204150000|2022-05-10 17:35:50|161524.6|161394.6|161469.1|161339.1|161524.6|161394.6|161438.1|161330.2|37
1652204160000|2022-05-10 17:36:00|161469.4|161339.4|161455.8|161325.8|161469.4|161339.4|161449.2|161319.2|33
1652204170000|2022-05-10 17:36:10|161455.9|161325.9|161469.2|161339.2|161470.5|161340.5|161452.4|161322.4|30
1652204180000|2022-05-10 17:36:20|161464.4|161334.4|161458.1|161328.1|161466.8|161336.8|161455.3|161325.3|36
1652204190000|2022-05-10 17:36:30|161456.6|161326.6|161406.1|161276.1|161458.4|161328.4|161400.7|161270.7|36
1652204200000|2022-05-10 17:36:40|161405.9|161275.9|161404.1|161274.1|161406.8|161276.8|161402.1|161272.1|35
1652204210000|2022-05-10 17:36:50|161403.7|161273.7|161407.6|161277.6|161411.3|161281.3|161398.3|161268.3|31
1652204220000|2022-05-10 17:37:00|161408|161278|161398.9|161268.9|161409.5|161279.5|161398.9|161268.9|26
1652204230000|2022-05-10 17:37:10|161406.7|161276.7|161408.8|161278.8|161410.1|161280.1|161403.2|161273.2|28
1652204240000|2022-05-10 17:37:20|161407.8|161277.8|161403.8|161273.8|161410.7|161280.7|161397|161267|31
1652204250000|2022-05-10 17:37:30|161402.6|161272.6|161387.8|161257.8|161405.5|161275.5|161387.8|161257.8|36
1652204260000|2022-05-10 17:37:40|161387.4|161257.4|161393.1|161263.1|161395.3|161265.3|161387.4|161257.4|24
1652204270000|2022-05-10 17:37:50|161391.5|161261.5|161393.8|161263.8|161397.4|161267.4|161383.8|161253.8|23
1652204280000|2022-05-10 17:38:00|161393.2|161263.2|161395|161265|161395.5|161265.5|161393.1|161263.1|21
1652204290000|2022-05-10 17:38:10|161394.8|161264.8|161395.3|161265.3|161395.6|161265.6|161390|161260|29
1652204300000|2022-05-10 17:38:20|161395.1|161265.1|161417.4|161287.4|161428.5|161298.5|161374.5|161265.1|36
1652204310000|2022-05-10 17:38:30|161418.1|161288.1|161399.7|161269.7|161422.9|161292.9|161399.7|161269.7|27
1652204320000|2022-05-10 17:38:40|161400.2|161270.2|161422.1|161292.1|161423.5|161293.5|161400.2|161270.2|32
1652204330000|2022-05-10 17:38:50|161421.8|161291.8|161419|161289|161422.7|161292.7|161417|161287|32
1652204340000|2022-05-10 17:39:00|161419.5|161289.5|161414.1|161284.1|161420.2|161290.2|161414.1|161284.1|27
1652204350000|2022-05-10 17:39:10|161413.6|161283.6|161411.7|161281.7|161417.9|161287.9|161410.7|161280.7|29
1652204360000|2022-05-10 17:39:20|161408.2|161278.2|161410.5|161280.5|161413.6|161283.6|161404|161274|20
1652204370000|2022-05-10 17:39:30|161410.9|161280.9|161400.2|161310.2|161421.1|161312.6|161396|161278.9|23
1652204380000|2022-05-10 17:39:40|161400.9|161310.9|161401.6|161311.6|161402.5|161312.5|161398.5|161308.5|22
1652204390000|2022-05-10 17:39:50|161401.3|161311.3|161398.7|161268.7|161417.4|161312.1|161392|161264.2|24
1652204400000|2022-05-10 17:40:00|161399.4|161269.4|161395.8|161265.8|161402.3|161272.3|161393.1|161263.1|32
1652204410000|2022-05-10 17:40:10|161397.1|161267.1|161387.5|161257.5|161398.4|161296.8|161371|161255.2|38
1652204420000|2022-05-10 17:40:20|161388.3|161258.3|161342.8|161212.8|161388.3|161258.3|161342.2|161212.2|40
1652204430000|2022-05-10 17:40:30|161341.4|161211.4|161385|161255|161385.5|161283.3|161341.4|161211.4|35
1652204440000|2022-05-10 17:40:40|161386.5|161256.5|161389|161259|161389|161259|161383.7|161253.7|27
1652204450000|2022-05-10 17:40:50|161388.5|161258.5|161396.9|161266.9|161400.4|161270.4|161385.6|161255.6|24
1652204460000|2022-05-10 17:41:00|161396.7|161266.7|161400|161270|161406.5|161316.5|161396.7|161266.7|27
1652204470000|2022-05-10 17:41:10|161401.2|161271.2|161403|161273|161404.1|161274.1|161399.5|161269.5|26
1652204480000|2022-05-10 17:41:20|161403.2|161273.2|161404.8|161274.8|161407.5|161277.5|161400.9|161270.9|33
1652204490000|2022-05-10 17:41:30|161404.6|161274.6|161384.5|161254.5|161405.9|161275.9|161383|161253|35
1652204500000|2022-05-10 17:41:40|161384.9|161254.9|161383|161253|161385.9|161255.9|161381.3|161251.3|30
1652204510000|2022-05-10 17:41:50|161383.7|161253.7|161338.2|161208.2|161383.7|161253.7|161336.5|161206.5|37
1652204520000|2022-05-10 17:42:00|161338|161208|161356|161266|161359.6|161269.6|161288.4|161192.1|38
1652204530000|2022-05-10 17:42:10|161357.3|161267.3|161342.6|161212.6|161357.3|161267.3|161340.4|161210.4|33
1652204540000|2022-05-10 17:42:20|161341.5|161211.5|161359.9|161229.9|161362.2|161232.2|161341.3|161211.3|28
1652204550000|2022-05-10 17:42:30|161359.2|161229.2|161347.1|161217.1|161359.2|161229.2|161346.3|161216.3|37
1652204560000|2022-05-10 17:42:40|161348.2|161218.2|161349.3|161219.3|161350.4|161220.4|161346.8|161216.8|25
1652204570000|2022-05-10 17:42:50|161347.1|161217.1|161342|161212|161347.4|161217.4|161326.4|161196.4|36
1652204580000|2022-05-10 17:43:00|161342.6|161212.6|161313.5|161223.5|161343.2|161224.2|161313.5|161201.7|34
1652204590000|2022-05-10 17:43:10|161316.8|161226.8|161330.4|161240.4|161331.9|161241.9|161315|161225|37
1652204600000|2022-05-10 17:43:20|161330.6|161240.6|161313.1|161223.1|161330.6|161240.6|161310.3|161220.3|29
1652204610000|2022-05-10 17:43:30|161308.9|161218.9|161312|161222|161312|161222|161304.6|161214.6|32
1652204620000|2022-05-10 17:43:40|161320.6|161230.6|161327.6|161237.6|161328.8|161238.8|161320.6|161230.6|30
1652204630000|2022-05-10 17:43:50|161327.4|161237.4|161322.7|161232.7|161327.5|161237.5|161322.4|161232.4|23
1652204640000|2022-05-10 17:44:00|161321.8|161231.8|161325|161235|161325.1|161235.1|161321.8|161231.8|31
1652204650000|2022-05-10 17:44:10|161323.4|161233.4|161329|161239|161329|161239|161317.5|161227.5|29
1652204660000|2022-05-10 17:44:20|161329.9|161239.9|161334.8|161244.8|161341.2|161251.2|161329|161239|30
1652204670000|2022-05-10 17:44:30|161335.5|161245.5|161340.3|161250.3|161342.8|161252.8|161334.2|161244.2|36
1652204680000|2022-05-10 17:44:40|161339.3|161249.3|161339.8|161249.8|161341.1|161251.1|161338.3|161248.3|36
1652204690000|2022-05-10 17:44:50|161340.8|161250.8|161328.5|161238.5|161343.2|161253.2|161327|161237|30
1652204700000|2022-05-10 17:45:00|161327.4|161237.4|161301.4|161211.4|161328.4|161238.4|161301.4|161211.4|38
1652204710000|2022-05-10 17:45:10|161302.5|161212.5|161332.4|161202.4|161339.9|161216.6|161302.5|161193|38
1652204720000|2022-05-10 17:45:20|161332.6|161202.6|161335.7|161245.7|161344.4|161246.4|161332.6|161202.6|32
1652204730000|2022-05-10 17:45:30|161334.9|161244.9|161323.8|161233.8|161335|161245|161322.4|161232.4|28
1652204740000|2022-05-10 17:45:40|161323.5|161233.5|161310.9|161220.9|161324.1|161234.1|161309.8|161219.8|35
1652204750000|2022-05-10 17:45:50|161311|161221|161309.7|161219.7|161318|161228|161309.7|161219.7|33
1652204760000|2022-05-10 17:46:00|161304.8|161214.8|161344.5|161214.5|161346.2|161218.4|161301.1|161199.2|38
1652204770000|2022-05-10 17:46:10|161346.6|161216.6|161352|161222|161353|161223|161341.7|161211.7|34
1652204780000|2022-05-10 17:46:20|161355.5|161225.5|161362.8|161232.8|161363.3|161233.3|161355.5|161225.5|35
1652204790000|2022-05-10 17:46:30|161363|161233|161363.3|161233.3|161364.4|161234.4|161360.1|161230.1|21
1652204800000|2022-05-10 17:46:40|161363.7|161233.7|161360.9|161230.9|161363.7|161233.7|161360.1|161230.1|23
1652204810000|2022-05-10 17:46:50|161360.5|161230.5|161319.8|161229.8|161360.5|161236.7|161315.5|161213|35
1652204820000|2022-05-10 17:47:00|161319.6|161229.6|161311.3|161221.3|161328|161238|161309.5|161219.5|39
1652204830000|2022-05-10 17:47:10|161310.7|161220.7|161309.3|161219.3|161311.7|161221.7|161307.8|161217.8|30
1652204840000|2022-05-10 17:47:20|161309.4|161219.4|161311.9|161221.9|161312.1|161222.1|161309.4|161219.4|28
1652204850000|2022-05-10 17:47:30|161311.3|161221.3|161311.7|161221.7|161328.2|161222|161300|161198.2|31
1652204860000|2022-05-10 17:47:40|161311.9|161221.9|161319.6|161229.6|161320.8|161230.8|161311|161221|32
1652204870000|2022-05-10 17:47:50|161319.9|161229.9|161297.9|161207.9|161319.9|161229.9|161289.7|161199.7|35
1652204880000|2022-05-10 17:48:00|161297.7|161207.7|161292.6|161202.6|161297.7|161207.7|161292.1|161202.1|36
1652204890000|2022-05-10 17:48:10|161292.8|161202.8|161294.2|161204.2|161295.7|161205.7|161291.6|161201.6|33
1652204900000|2022-05-10 17:48:20|161292.6|161202.6|161296.6|161206.6|161296.6|161206.6|161291|161201|28
1652204910000|2022-05-10 17:48:30|161297.1|161207.1|161300|161210|161303.2|161213.2|161297|161207|29
1652204920000|2022-05-10 17:48:40|161299.5|161209.5|161283.2|161193.2|161300|161210|161282.8|161192.8|36
1652204930000|2022-05-10 17:48:50|161282.7|161192.7|161285.3|161195.3|161289.3|161199.3|161282.6|161192.6|40
1652204940000|2022-05-10 17:49:00|161285.2|161195.2|161285.3|161195.3|161287|161197|161278.6|161188.6|33
1652204950000|2022-05-10 17:49:10|161286.7|161196.7|161295.7|161205.7|161297.9|161207.9|161285.6|161195.6|30
1652204960000|2022-05-10 17:49:20|161296.4|161206.4|161297.1|161207.1|161300.6|161210.6|161294.8|161204.8|36
1652204970000|2022-05-10 17:49:30|161297|161207|161287.6|161197.6|161297.7|161207.7|161285.8|161195.8|28
1652204980000|2022-05-10 17:49:40|161288.9|161198.9|161285.6|161195.6|161289.2|161199.2|161284.7|161194.7|26
1652204990000|2022-05-10 17:49:50|161285.7|161195.7|161284.5|161194.5|161291.4|161201.4|161283.3|161193.3|37
1652205000000|2022-05-10 17:50:00|161284.6|161194.6|161291.1|161201.1|161292.4|161202.4|161283.4|161193.4|34
1652205010000|2022-05-10 17:50:10|161291|161201|161289.3|161199.3|161291|161201|161285.2|161195.2|33
1652205020000|2022-05-10 17:50:20|161289.5|161199.5|161285|161195|161289.5|161199.5|161285|161195|27
1652205030000|2022-05-10 17:50:30|161286.8|161196.8|161289.4|161199.4|161293.7|161203.7|161284.4|161194.4|33
1652205040000|2022-05-10 17:50:40|161288.2|161198.2|161279.1|161189.1|161289.9|161199.9|161277.4|161187.4|36
1652205050000|2022-05-10 17:50:50|161279.6|161189.6|161285.9|161195.9|161286.1|161196.1|161279.1|161189.1|31
1652205060000|2022-05-10 17:51:00|161285.5|161195.5|161273.6|161183.6|161285.5|161195.5|161273.3|161183.3|33
1652205070000|2022-05-10 17:51:10|161276.7|161186.7|161289.7|161199.7|161293.4|161203.4|161275.2|161185.2|38
1652205080000|2022-05-10 17:51:20|161288.2|161198.2|161293.1|161203.1|161293.1|161203.1|161287.5|161197.5|31
1652205090000|2022-05-10 17:51:30|161292.6|161202.6|161298.6|161208.6|161299|161209|161291|161201|31
1652205100000|2022-05-10 17:51:40|161298.4|161208.4|161299|161209|161300.7|161210.7|161297.2|161207.2|34
1652205110000|2022-05-10 17:51:50|161298.7|161208.7|161290.4|161200.4|161298.7|161208.7|161290.4|161200.4|29
1652205120000|2022-05-10 17:52:00|161290.7|161200.7|161290.2|161200.2|161293|161203|161290.1|161200.1|29
1652205130000|2022-05-10 17:52:10|161289.9|161199.9|161295.3|161205.3|161299.6|161209.6|161289.6|161199.6|29
1652205140000|2022-05-10 17:52:20|161295.6|161205.6|161298.3|161208.3|161298.3|161208.3|161290|161200|30
1652205150000|2022-05-10 17:52:30|161297.3|161207.3|161296|161206|161298.3|161208.3|161295.2|161205.2|33
1652205160000|2022-05-10 17:52:40|161295.7|161205.7|161294.4|161204.4|161296.7|161206.7|161293.5|161203.5|31
1652205170000|2022-05-10 17:52:50|161293.7|161203.7|161287.4|161197.4|161293.8|161203.8|161284.6|161194.6|37
1652205180000|2022-05-10 17:53:00|161286.5|161196.5|161289.8|161199.8|161292.8|161202.8|161286.5|161196.5|34
1652205190000|2022-05-10 17:53:10|161291.6|161201.6|161284.6|161194.6|161291.6|161201.6|161283.7|161193.7|34
1652205200000|2022-05-10 17:53:20|161283.4|161193.4|161290.4|161200.4|161291.9|161201.9|161280.8|161190.8|35
1652205210000|2022-05-10 17:53:30|161291.8|161201.8|161286|161196|161292.9|161202.9|161286|161196|34
1652205220000|2022-05-10 17:53:40|161285.7|161195.7|161287.2|161197.2|161289.6|161199.6|161281.3|161191.3|38
1652205230000|2022-05-10 17:53:50|161288.2|161198.2|161288.5|161198.5|161289.9|161199.9|161284.5|161194.5|29
1652205240000|2022-05-10 17:54:00|161289.5|161199.5|161278.1|161188.1|161289.5|161199.5|161274.7|161184.7|37
1652205250000|2022-05-10 17:54:10|161276.5|161186.5|161277|161187|161282.4|161192.4|161276.5|161186.5|31
1652205260000|2022-05-10 17:54:20|161276.4|161186.4|161276.7|161186.7|161290.3|161200.3|161266.6|161176.6|29
1652205270000|2022-05-10 17:54:30|161276.9|161186.9|161272.8|161182.8|161277.2|161187.2|161267.1|161177.1|25
1652205280000|2022-05-10 17:54:40|161275.7|161185.7|161277.4|161187.4|161279.9|161189.9|161275.1|161185.1|29
1652205290000|2022-05-10 17:54:50|161276.2|161186.2|161274|161184|161278.5|161188.5|161269.8|161179.8|31
1652205300000|2022-05-10 17:55:00|161273.8|161183.8|161272.9|161182.9|161275.1|161185.1|161271.2|161181.2|27
1652205310000|2022-05-10 17:55:10|161272.7|161182.7|161280|161190|161285.8|161195.8|161272.2|161182.2|34
1652205320000|2022-05-10 17:55:20|161277.8|161187.8|161279.7|161189.7|161282.5|161192.5|161276.7|161186.7|34
1652205330000|2022-05-10 17:55:30|161279.2|161189.2|161277.9|161187.9|161280.8|161190.8|161274.2|161184.2|31
1652205340000|2022-05-10 17:55:40|161278.3|161188.3|161275.2|161185.2|161279.8|161189.8|161273.1|161183.1|29
1652205350000|2022-05-10 17:55:50|161275.9|161185.9|161271.3|161181.3|161281.5|161191.5|161269.4|161179.4|32
1652205360000|2022-05-10 17:56:00|161272.2|161182.2|161281.4|161191.4|161283.1|161193.1|161272|161182|34
1652205370000|2022-05-10 17:56:10|161282|161192|161273.1|161183.1|161282|161192|161268.2|161178.2|32
1652205380000|2022-05-10 17:56:20|161271.3|161181.3|161279.5|161189.5|161281.5|161191.5|161271.3|161181.3|33
1652205390000|2022-05-10 17:56:30|161279.4|161189.4|161267.7|161177.7|161279.4|161189.4|161267.3|161177.3|32
1652205400000|2022-05-10 17:56:40|161267.4|161177.4|161268.1|161178.1|161275.1|161185.1|161260.8|161170.8|33
1652205410000|2022-05-10 17:56:50|161270.4|161180.4|161273.2|161183.2|161274.1|161184.1|161264.9|161174.9|35
1652205420000|2022-05-10 17:57:00|161273.9|161183.9|161269.6|161179.6|161278.7|161188.7|161267|161177|36
1652205430000|2022-05-10 17:57:10|161275.8|161185.8|161271|161181|161278.2|161188.2|161271|161181|35
1652205440000|2022-05-10 17:57:20|161271.3|161181.3|161261.4|161171.4|161274.1|161184.1|161260.8|161170.8|38
1652205450000|2022-05-10 17:57:30|161261.3|161171.3|161275|161185|161278.2|161188.2|161261.3|161171.3|34
1652205460000|2022-05-10 17:57:40|161270.3|161180.3|161156.9|161026.9|161278.1|161188.1|161143.9|161026.9|35
1652205470000|2022-05-10 17:57:50|161158.5|161028.5|161146.2|161016.2|161160.5|161030.5|161138.4|161008.4|38
1652205480000|2022-05-10 17:58:00|161146|161016|161140.4|161010.4|161146.5|161016.5|161136.6|161006.6|33
1652205490000|2022-05-10 17:58:10|161138.6|161008.6|161126.2|160996.2|161143.8|161013.8|161124.6|160994.6|26
1652205500000|2022-05-10 17:58:20|161126.9|160996.9|161121.1|160991.1|161127.1|160997.1|161103.6|160973.6|37
1652205510000|2022-05-10 17:58:30|161122.9|160992.9|161120.1|160990.1|161123.5|160993.5|161116.7|160986.7|27
1652205520000|2022-05-10 17:58:40|161117.8|160987.8|161128.3|160998.3|161129.7|160999.7|161117.8|160987.8|35
1652205530000|2022-05-10 17:58:50|161127.9|160997.9|161116.1|160986.1|161130.5|161000.5|161115.8|160985.8|33
1652205540000|2022-05-10 17:59:00|161116.2|160986.2|161112.8|160982.8|161118.6|160988.6|161112.8|160982.8|26
1652205550000|2022-05-10 17:59:10|161114.3|160984.3|161090.5|161000.5|161119|161001.1|161084.8|160983.3|28
1652205560000|2022-05-10 17:59:20|161091.6|161001.6|161080|160950|161100.9|161001.6|161075.1|160945.1|35
1652205570000|2022-05-10 17:59:30|161081.4|160951.4|161061.7|160931.7|161087.5|160969.2|161049.2|160928.5|35
1652205580000|2022-05-10 17:59:40|161063.7|160933.7|161063.3|160933.3|161066.5|160936.5|161059.4|160929.4|37
1652205590000|2022-05-10 17:59:50|161062.2|160932.2|161058.5|160928.5|161062.2|160932.2|161054.1|160924.1|29
1652205600000|2022-05-10 18:00:00|161055.7|160925.7|161028.1|160898.1|161055.7|160925.7|161008.5|160891.7|39
1652205610000|2022-05-10 18:00:10|161026.4|160896.4|161024.9|160894.9|161027.5|160897.5|161017.5|160887.5|31
1652205620000|2022-05-10 18:00:20|161024.8|160894.8|161075.5|160945.5|161083.9|160953.9|161024.7|160894.7|33
1652205630000|2022-05-10 18:00:30|161076.2|160946.2|161062|160932|161076.2|160946.2|161057.8|160927.8|26
1652205640000|2022-05-10 18:00:40|161061.9|160931.9|161065.5|160935.5|161092.9|160962.9|161061.6|160931.6|31
1652205650000|2022-05-10 18:00:50|161066.6|160936.6|161055.8|160925.8|161067|160937|161049|160919|33
1652205660000|2022-05-10 18:01:00|161054.3|160924.3|161081.4|160951.4|161091.9|160961.9|161054.3|160924.3|36
1652205670000|2022-05-10 18:01:10|161082.1|160952.1|161079|160949|161085.8|160955.8|161078.6|160948.6|29
1652205680000|2022-05-10 18:01:20|161078.9|160948.9|161084.4|160954.4|161086.1|160956.1|161078.9|160948.9|29
1652205690000|2022-05-10 18:01:30|161086.8|160956.8|161114.4|161024.4|161126.1|161024.4|161055|160954.6|36
1652205700000|2022-05-10 18:01:40|161113.9|161023.9|161118.4|161028.4|161118.8|161028.8|161105|161015|33
1652205710000|2022-05-10 18:01:50|161115.9|161025.9|161114.2|161024.2|161147.9|161027.4|161110.3|161002.2|35
1652205720000|2022-05-10 18:02:00|161112.8|161022.8|161110.4|161020.4|161116.5|161026.5|161108|161018|34
1652205730000|2022-05-10 18:02:10|161109.9|161019.9|161113.1|161023.1|161113.7|161023.7|161109.4|161019.4|20
1652205740000|2022-05-10 18:02:20|161105.5|161015.5|161109.5|161019.5|161124.9|161034.9|161103.6|161013.6|32
1652205750000|2022-05-10 18:02:30|161109.1|161019.1|161103.6|161013.6|161109.1|161019.1|161099.5|161009.5|33
1652205760000|2022-05-10 18:02:40|161101.3|161011.3|161090.5|161000.5|161104.2|161014.2|161090.5|161000.5|34
1652205770000|2022-05-10 18:02:50|161085.4|160995.4|161089.2|160999.2|161090.6|161000.6|161081.6|160991.6|38
1652205780000|2022-05-10 18:03:00|161089.5|160999.5|161085.7|160995.7|161089.5|160999.5|161085.5|160995.5|30
1652205790000|2022-05-10 18:03:10|161084.8|160994.8|161090.1|161000.1|161092.7|161002.7|161084.8|160994.8|25
1652205800000|2022-05-10 18:03:20|161090.9|161000.9|161086.5|160996.5|161090.9|161000.9|161085.4|160995.4|26
1652205810000|2022-05-10 18:03:30|161086.4|160996.4|161087.6|160997.6|161089|160999|161086.4|160996.4|25
1652205820000|2022-05-10 18:03:40|161087.4|160997.4|161083|160993|161087.8|160997.8|161082.7|160992.7|24
1652205830000|2022-05-10 18:03:50|161082|160992|161082.6|160992.6|161083.8|160993.8|161079.4|160989.4|31
1652205840000|2022-05-10 18:04:00|161083.1|160993.1|161081.4|160991.4|161083.8|160993.8|161080.1|160990.1|33
1652205850000|2022-05-10 18:04:10|161081.3|160991.3|161076|160986|161081.3|160991.3|161075.7|160985.7|28
1652205860000|2022-05-10 18:04:20|161075.8|160985.8|161078.9|160988.9|161079.7|160989.7|161075.8|160985.8|27
1652205870000|2022-05-10 18:04:30|161079.5|160989.5|161080.5|160990.5|161086.2|160996.2|161079|160989|28
1652205880000|2022-05-10 18:04:40|161080.7|160990.7|161077.2|160987.2|161082.3|160992.3|161076.1|160986.1|28
1652205890000|2022-05-10 18:04:50|161077.4|160987.4|161078.9|160988.9|161083.7|160993.7|161077.4|160987.4|32
1652205900000|2022-05-10 18:05:00|161079.2|160989.2|161079.7|160989.7|161082.7|160992.7|161077.3|160987.3|28
1652205910000|2022-05-10 18:05:10|161079.3|160989.3|161086.2|160996.2|161088.9|160998.9|161079.3|160989.3|32
1652205920000|2022-05-10 18:05:20|161086.3|160996.3|161086.1|160996.1|161086.7|160996.7|161085.3|160995.3|23
1652205930000|2022-05-10 18:05:30|161086|160996|161089.7|160999.7|161089.8|160999.8|161085.7|160995.7|18
1652205940000|2022-05-10 18:05:40|161090.2|161000.2|161136|161046|161148|161058|161089.8|160999.8|33
1652205950000|2022-05-10 18:05:50|161136.9|161046.9|161139.3|161049.3|161139.7|161049.7|161133.1|161043.1|26
1652205960000|2022-05-10 18:06:00|161138.8|161048.8|161125.8|161035.8|161138.8|161048.8|161122.7|161032.7|21
1652205970000|2022-05-10 18:06:10|161125.4|161035.4|161136.1|161046.1|161142.5|161052.5|161124.3|161034.3|33
1652205980000|2022-05-10 18:06:20|161137.2|161047.2|161129.2|161039.2|161140.4|161050.4|161126.7|161036.7|35
1652205990000|2022-05-10 18:06:30|161129.7|161039.7|161138.4|161048.4|161140.7|161050.7|161129.7|161039.7|31
1652206000000|2022-05-10 18:06:40|161137.5|161047.5|161134.2|161044.2|161142.4|161052.4|161133.4|161043.4|31
1652206010000|2022-05-10 18:06:50|161134.3|161044.3|161130.2|161040.2|161137.9|161047.9|161125|161035|28
1652206020000|2022-05-10 18:07:00|161124.1|161034.1|161133.6|161043.6|161149.4|161044.5|161124|161014.3|30
1652206030000|2022-05-10 18:07:10|161134.4|161044.4|161125.3|161035.3|161135.1|161045.1|161124.3|161034.3|34
1652206040000|2022-05-10 18:07:20|161125.1|161035.1|161135|161045|161136.9|161046.9|161120.5|161030.5|37
1652206050000|2022-05-10 18:07:30|161135.5|161045.5|161130.5|161040.5|161136.2|161046.2|161128.3|161038.3|30
1652206060000|2022-05-10 18:07:40|161130.7|161040.7|161108.7|161018.7|161131|161041|161098.6|161008.6|35
1652206070000|2022-05-10 18:07:50|161108.5|161018.5|161107.9|161017.9|161108.9|161018.9|161106.3|161016.3|30
1652206080000|2022-05-10 18:08:00|161108.7|161018.7|161109.8|161019.8|161110.9|161020.9|161108.7|161018.7|24
1652206090000|2022-05-10 18:08:10|161109.3|161019.3|161109.1|161019.1|161110.2|161020.2|161102.4|161012.4|30
1652206100000|2022-05-10 18:08:20|161109|161019|161089.8|160999.8|161110.6|161020.6|161089.8|160999.8|31
1652206110000|2022-05-10 18:08:30|161090|161000|161085.6|160995.6|161091|161001|161084.9|160994.9|27
1652206120000|2022-05-10 18:08:40|161085.7|160995.7|161086.7|160996.7|161088.2|160998.2|161084.5|160994.5|32
1652206130000|2022-05-10 18:08:50|161087.1|160997.1|161090.4|161000.4|161094.4|161004.4|161085.7|160995.7|31
1652206140000|2022-05-10 18:09:00|161088.3|160998.3|161093.8|161003.8|161094.3|161004.3|161088.3|160998.3|32
1652206150000|2022-05-10 18:09:10|161093.9|161003.9|161086.5|160996.5|161093.9|161003.9|161085.2|160995.2|28
1652206160000|2022-05-10 18:09:20|161086.4|160996.4|161083.8|160993.8|161086.9|160996.9|161082.8|160992.8|29
1652206170000|2022-05-10 18:09:30|161083.5|160993.5|161089.5|160999.5|161089.7|160999.7|161083.5|160993.5|24
1652206180000|2022-05-10 18:09:40|161089.6|160999.6|161091.4|161001.4|161092.6|161002.6|161089.4|160999.4|15
1652206190000|2022-05-10 18:09:50|161095.6|161005.6|161109.9|161019.9|161110.6|161020.6|161092.9|161002.9|31
1652206200000|2022-05-10 18:10:00|161110|161020|161097.8|161007.8|161110.8|161020.8|161096.4|161006.4|32
1652206210000|2022-05-10 18:10:10|161103.5|161013.5|161116.5|161026.5|161130.9|161040.9|161103.5|161013.5|33
1652206220000|2022-05-10 18:10:20|161116|161026|161108|161018|161127.2|161037.2|161105.7|161015.7|37
1652206230000|2022-05-10 18:10:30|161106.7|161016.7|161107.3|161017.3|161109.3|161019.3|161105.4|161015.4|35
1652206240000|2022-05-10 18:10:40|161107.1|161017.1|161120.9|161030.9|161121.5|161031.5|161101.6|161011.6|36
1652206250000|2022-05-10 18:10:50|161114.6|161024.6|161119.4|161029.4|161130.1|161040.1|161114.6|161024.6|35
1652206260000|2022-05-10 18:11:00|161119.7|161029.7|161122.8|161032.8|161133.3|161043.3|161119.7|161029.7|28
1652206270000|2022-05-10 18:11:10|161123.1|161033.1|161119.9|161029.9|161124.2|161034.2|161117.5|161027.5|29
1652206280000|2022-05-10 18:11:20|161120.6|161030.6|161104.1|161014.1|161120.6|161030.6|161098.2|161008.2|30
1652206290000|2022-05-10 18:11:30|161105.3|161015.3|161106.2|161016.2|161108.3|161018.3|161104.8|161014.8|23
1652206300000|2022-05-10 18:11:40|161106.5|161016.5|161109.1|161019.1|161110|161020|161096.9|161006.9|35
1652206310000|2022-05-10 18:11:50|161106.6|161016.6|161109|161019|161129.9|161039.9|161096.9|161006.9|36
1652206320000|2022-05-10 18:12:00|161099.7|161009.7|161116.9|161026.9|161126.5|161036.5|161099.4|161009.4|28
1652206330000|2022-05-10 18:12:10|161116.6|161026.6|161089.2|160999.2|161116.6|161026.6|161088.6|160998.6|30
1652206340000|2022-05-10 18:12:20|161089.5|160999.5|161089.2|160999.2|161089.8|160999.8|161088.2|160998.2|21
1652206350000|2022-05-10 18:12:30|161089.4|160999.4|161082.7|160992.7|161097.4|161007.4|161082.7|160992.7|35
1652206360000|2022-05-10 18:12:40|161082.8|160992.8|161084.4|160994.4|161084.5|160994.5|161082.8|160992.8|29
1652206370000|2022-05-10 18:12:50|161086|160996|161088.6|160998.6|161088.8|160998.8|161086|160996|22
1652206380000|2022-05-10 18:13:00|161088|160998|161091.8|161001.8|161092.9|161002.9|161086.2|160996.2|26
1652206390000|2022-05-10 18:13:10|161092.9|161002.9|161091.4|161001.4|161093.3|161003.3|161088.9|160998.9|31
1652206400000|2022-05-10 18:13:20|161091.2|161001.2|161090.4|161000.4|161095.1|161005.1|161088|160998|29
1652206410000|2022-05-10 18:13:30|161087.2|160997.2|161092.8|161002.8|161097.5|161007.5|161087.2|160997.2|28
1652206420000|2022-05-10 18:13:40|161092.4|161002.4|161083|160993|161092.4|161002.4|161083|160993|33
1652206430000|2022-05-10 18:13:50|161082.7|160992.7|161080.9|160990.9|161086.2|160996.2|161075.8|160985.8|29
1652206440000|2022-05-10 18:14:00|161080.2|160990.2|161084|160994|161087.6|160997.6|161079|160989|30
1652206450000|2022-05-10 18:14:10|161084.3|160994.3|161081.8|160991.8|161084.3|160994.3|161080.1|160990.1|23
1652206460000|2022-05-10 18:14:20|161083.1|160993.1|161081.7|160991.7|161085.9|160995.9|161081.7|160991.7|30
1652206470000|2022-05-10 18:14:30|161081.1|160991.1|161082.4|160992.4|161083.8|160993.8|161081.1|160991.1|22
1652206480000|2022-05-10 18:14:40|161079.3|160989.3|161076.4|160986.4|161079.3|160989.3|161075.5|160985.5|29
1652206490000|2022-05-10 18:14:50|161076.6|160986.6|161082.5|160992.5|161085|160995|161075.8|160985.8|28
1652206500000|2022-05-10 18:15:00|161085.8|160995.8|161086|160996|161089.6|160999.6|161084.6|160994.6|33
1652206510000|2022-05-10 18:15:10|161085.3|160995.3|161086|160996|161087.3|160997.3|161084.5|160994.5|23
1652206520000|2022-05-10 18:15:20|161085.9|160995.9|161087.2|160997.2|161098.7|161008.7|161085.3|160995.3|32
1652206530000|2022-05-10 18:15:30|161090.7|161000.7|161133.4|161043.4|161134.8|161044.8|161089.9|160999.9|39
1652206540000|2022-05-10 18:15:40|161132|161042|161135.2|161045.2|161143.2|161053.2|161131.9|161041.9|37
1652206550000|2022-05-10 18:15:50|161135.1|161045.1|161128.1|161038.1|161135.4|161045.4|161127.8|161037.8|32
1652206560000|2022-05-10 18:16:00|161128.2|161038.2|161147.9|161057.9|161192.2|161102.2|161128.1|161038.1|38
1652206570000|2022-05-10 18:16:10|161147.4|161057.4|161150.1|161060.1|161154.5|161064.5|161147.4|161057.4|37
1652206580000|2022-05-10 18:16:20|161151.5|161061.5|161170.3|161080.3|161170.3|161080.3|161149.2|161059.2|35
1652206590000|2022-05-10 18:16:30|161170.4|161080.4|161152.1|161062.1|161172.7|161082.7|161149|161059|39
1652206600000|2022-05-10 18:16:40|161151.4|161061.4|161158.6|161068.6|161158.9|161068.9|161150.8|161060.8|35
1652206610000|2022-05-10 18:16:50|161159.2|161069.2|161157.9|161067.9|161163|161073|161154.5|161064.5|31
1652206620000|2022-05-10 18:17:00|161159.2|161069.2|161163.1|161073.1|161168.5|161078.5|161159.2|161069.2|34
1652206630000|2022-05-10 18:17:10|161162.6|161072.6|161161.9|161071.9|161163.5|161073.5|161161.3|161071.3|29
1652206640000|2022-05-10 18:17:20|161162|161072|161158.8|161068.8|161162|161072|161154.4|161064.4|34
1652206650000|2022-05-10 18:17:30|161159.2|161069.2|161151.5|161061.5|161160|161070|161143.2|161053.2|38
1652206660000|2022-05-10 18:17:40|161152.1|161062.1|161162.1|161072.1|161166.7|161076.7|161152.1|161062.1|36
1652206670000|2022-05-10 18:17:50|161162.7|161072.7|161155.9|161065.9|161163.2|161073.2|161155.2|161065.2|36
1652206680000|2022-05-10 18:18:00|161155.7|161065.7|161160.7|161070.7|161161.5|161071.5|161149.2|161059.2|34
1652206690000|2022-05-10 18:18:10|161160.5|161070.5|161155|161065|161160.5|161070.5|161152.6|161062.6|34
1652206700000|2022-05-10 18:18:20|161155.1|161065.1|161154.5|161064.5|161155.3|161065.3|161148.5|161058.5|35
1652206710000|2022-05-10 18:18:30|161154.2|161064.2|161145.5|161055.5|161156.6|161066.6|161142.1|161052.1|24
1652206720000|2022-05-10 18:18:40|161145.2|161055.2|161133|161043|161145.2|161055.2|161122.3|161032.3|32
1652206730000|2022-05-10 18:18:50|161131.3|161041.3|161135.5|161045.5|161135.5|161045.5|161128|161038|29
1652206740000|2022-05-10 18:19:00|161132.5|161042.5|161150.4|161060.4|161155.9|161065.9|161089.7|160999.7|40
1652206750000|2022-05-10 18:19:10|161148.5|161058.5|161149.8|161059.8|161152.7|161062.7|161145.3|161055.3|36
1652206760000|2022-05-10 18:19:20|161149.9|161059.9|161157.2|161067.2|161160|161070|161149.9|161059.9|40
1652206770000|2022-05-10 18:19:30|161156.4|161066.4|161157.9|161067.9|161164.5|161074.5|161156.1|161066.1|36
1652206780000|2022-05-10 18:19:40|161157.8|161067.8|161158.5|161068.5|161159.8|161069.8|161154.8|161064.8|36
1652206790000|2022-05-10 18:19:50|161158.8|161068.8|161151.9|161061.9|161158.8|161068.8|161149.1|161059.1|33
1652206800000|2022-05-10 18:20:00|161151.8|161061.8|161158.2|161068.2|161159.3|161069.3|161145.4|161055.4|38
1652206810000|2022-05-10 18:20:10|161157|161067|161120.7|161030.7|161157.3|161067.3|161118.8|161012.7|40
1652206820000|2022-05-10 18:20:20|161120.6|161030.6|161087.1|160997.1|161122.2|161032.2|161087.1|160997.1|34
1652206830000|2022-05-10 18:20:30|161083|160993|161148|161018|161154.1|161036.6|161082.8|160992.8|39
1652206840000|2022-05-10 18:20:40|161146.8|161016.8|161163.1|161033.1|161171.8|161041.8|161146.2|161016.2|36
1652206850000|2022-05-10 18:20:50|161163|161033|161163.7|161033.7|161172.6|161042.6|161155.6|161025.6|37
1652206860000|2022-05-10 18:21:00|161163.1|161033.1|161155.3|161025.3|161163.1|161033.1|161154.2|161024.2|31
1652206870000|2022-05-10 18:21:10|161154.7|161024.7|161142.1|161052.1|161158.4|161057.5|161141|161023.8|20
1652206880000|2022-05-10 18:21:20|161140.7|161050.7|161134.4|161044.4|161140.7|161050.7|161133|161043|25
1652206890000|2022-05-10 18:21:30|161134.5|161044.5|161122|161032|161142.2|161052.2|161121.1|161031.1|33
1652206900000|2022-05-10 18:21:40|161122.5|161032.5|161131|161041|161137.6|161047.6|161121.1|161031.1|30
1652206910000|2022-05-10 18:21:50|161131.1|161041.1|161126.7|161036.7|161137.4|161047.4|161126.7|161036.7|21
1652206920000|2022-05-10 18:22:00|161127.8|161037.8|161125.3|161035.3|161145.8|161055.8|161118.8|161028.8|34
1652206930000|2022-05-10 18:22:10|161126.9|161036.9|161138.4|161048.4|161138.6|161048.6|161124.5|161034.5|31
1652206940000|2022-05-10 18:22:20|161137.1|161047.1|161146.8|161056.8|161150.5|161060.5|161126.5|161036.5|36
1652206950000|2022-05-10 18:22:30|161146.6|161056.6|161146.2|161056.2|161152.3|161062.3|161143.9|161053.9|28
1652206960000|2022-05-10 18:22:40|161148.7|161058.7|161155.6|161065.6|161158.9|161068.9|161143.7|161053.7|26
1652206970000|2022-05-10 18:22:50|161155.5|161065.5|161152.1|161062.1|161158.6|161068.6|161152.1|161062.1|26
1652206980000|2022-05-10 18:23:00|161155.8|161065.8|161162.7|161072.7|161172.8|161082.8|161153.4|161063.4|31
1652206990000|2022-05-10 18:23:10|161165.2|161075.2|161157|161067|161165.2|161075.2|161154.2|161064.2|37
1652207000000|2022-05-10 18:23:20|161156.1|161066.1|161159.6|161069.6|161160.4|161070.4|161145.6|161055.6|30
1652207010000|2022-05-10 18:23:30|161159.5|161069.5|161156.4|161066.4|161161.7|161071.7|161156.3|161066.3|23
1652207020000|2022-05-10 18:23:40|161159.2|161069.2|161160.7|161070.7|161160.7|161070.7|161151.1|161061.1|36
1652207030000|2022-05-10 18:23:50|161160.5|161070.5|161163.8|161073.8|161170.2|161080.2|161158.8|161068.8|36
1652207040000|2022-05-10 18:24:00|161164.3|161074.3|161165.2|161075.2|161168.8|161078.8|161162.5|161072.5|37
1652207050000|2022-05-10 18:24:10|161165.1|161075.1|161271.7|161141.7|161299.8|161169.8|161165.1|161066.7|30
1652207060000|2022-05-10 18:24:20|161274.2|161144.2|161278.6|161148.6|161278.6|161148.6|161260.7|161130.7|31
1652207070000|2022-05-10 18:24:30|161278.5|161148.5|161264.6|161134.6|161280.3|161150.3|161261.7|161131.7|29
1652207080000|2022-05-10 18:24:40|161264.8|161134.8|161163.5|161033.5|161265.2|161135.2|161154.4|161024.4|27
1652207090000|2022-05-10 18:24:50|161161.8|161031.8|161150.1|161020.1|161165.9|161035.9|161150.1|161020.1|20
1652207100000|2022-05-10 18:25:00|161157.4|161027.4|161171|161041|161177.8|161047.8|161157.4|161027.4|23
1652207110000|2022-05-10 18:25:10|161170.9|161040.9|161172.3|161042.3|161172.3|161042.3|161166.6|161036.6|31
1652207120000|2022-05-10 18:25:20|161167|161037|161162.6|161032.6|161172.6|161042.6|161159.8|161029.8|26
1652207130000|2022-05-10 18:25:30|161160.3|161030.3|161167.6|161037.6|161167.6|161037.6|161160.3|161030.3|37
1652207140000|2022-05-10 18:25:40|161168.2|161038.2|161167.3|161037.3|161168.8|161038.8|161162.9|161032.9|25
1652207150000|2022-05-10 18:25:50|161167.5|161037.5|161161.3|161031.3|161168.2|161038.2|161161.3|161031.3|19
1652207160000|2022-05-10 18:26:00|161161.8|161031.8|161169.5|161039.5|161171.4|161041.4|161161.6|161031.6|32
1652207170000|2022-05-10 18:26:10|161169.8|161039.8|161172.4|161042.4|161174|161044|161168.6|161038.6|33
1652207180000|2022-05-10 18:26:20|161172.5|161042.5|161161.6|161031.6|161172.6|161042.6|161161.6|161031.6|34
1652207190000|2022-05-10 18:26:30|161161.4|161031.4|161161.1|161031.1|161163.5|161033.5|161160.5|161030.5|29
1652207200000|2022-05-10 18:26:40|161161.4|161031.4|161163.9|161033.9|161167.6|161037.6|161161.4|161031.4|28
1652207210000|2022-05-10 18:26:50|161164|161034|161164.7|161034.7|161168.2|161038.2|161163.9|161033.9|21
1652207220000|2022-05-10 18:27:00|161163.4|161033.4|161167.1|161037.1|161168.7|161038.7|161163.4|161033.4|23
1652207230000|2022-05-10 18:27:10|161167|161037|161161.3|161031.3|161168.5|161038.5|161160.7|161030.7|23
1652207240000|2022-05-10 18:27:20|161162.9|161032.9|161167.5|161037.5|161170.5|161040.5|161161.8|161031.8|30
1652207250000|2022-05-10 18:27:30|161165.3|161035.3|161144.1|161054.1|161167.2|161054.3|161144.1|161033.4|23
1652207260000|2022-05-10 18:27:40|161147.6|161057.6|161146.9|161056.9|161149.5|161059.5|161145.7|161055.7|15
1652207270000|2022-05-10 18:27:50|161146.3|161056.3|161147.2|161057.2|161150.7|161060.7|161146|161056|10
1652207280000|2022-05-10 18:28:00|161152|161062|161153.8|161023.8|161164.8|161062|161152|161022.6|36
1652207290000|2022-05-10 18:28:10|161153.7|161023.7|161160.6|161030.6|161170|161040|161153.7|161023.7|38
1652207300000|2022-05-10 18:28:20|161158.9|161028.9|161162.2|161032.2|161165.1|161035.1|161150.8|161020.8|37
1652207310000|2022-05-10 18:28:30|161162.5|161032.5|161174.5|161044.5|161175.7|161045.7|161162.5|161032.5|33
1652207320000|2022-05-10 18:28:40|161174.2|161044.2|161171|161041|161175.7|161045.7|161170.6|161040.6|33
1652207330000|2022-05-10 18:28:50|161176.1|161046.1|161179.4|161049.4|161182.6|161052.6|161174.2|161044.2|32
1652207340000|2022-05-10 18:29:00|161180.2|161050.2|161184.5|161054.5|161185.5|161055.5|161177.2|161047.2|34
1652207350000|2022-05-10 18:29:10|161182.6|161052.6|161178.7|161048.7|161183.4|161053.4|161171.2|161041.2|34
1652207360000|2022-05-10 18:29:20|161179.6|161049.6|161178.6|161048.6|161181|161051|161158.4|161028.4|37
1652207370000|2022-05-10 18:29:30|161178.3|161048.3|161169.3|161039.3|161178.3|161048.3|161164.9|161034.9|37
1652207380000|2022-05-10 18:29:40|161169.2|161039.2|161178.1|161048.1|161179.3|161049.3|161167.1|161037.1|30
1652207390000|2022-05-10 18:29:50|161175.4|161045.4|161150|161060|161175.5|161066|161150|161036.8|35
1652207400000|2022-05-10 18:30:00|161150.4|161060.4|161158.3|161068.3|161161.6|161071.6|161147.6|161057.6|36
1652207410000|2022-05-10 18:30:10|161157.7|161067.7|161178.2|161048.2|161179.6|161070.8|161143.3|161042.8|36
1652207420000|2022-05-10 18:30:20|161174.9|161044.9|161176.8|161046.8|161176.8|161046.8|161171.2|161041.2|32
1652207430000|2022-05-10 18:30:30|161176.3|161046.3|161161.1|161031.1|161180.3|161050.3|161156.5|161026.5|36
1652207440000|2022-05-10 18:30:40|161161|161031|161172|161042|161177.8|161047.8|161160.7|161030.7|33
1652207450000|2022-05-10 18:30:50|161171|161041|161180.1|161050.1|161182.2|161052.2|161170.9|161040.9|37
1652207460000|2022-05-10 18:31:00|161180.6|161050.6|161182.4|161052.4|161184.5|161054.5|161180|161050|27
1652207470000|2022-05-10 18:31:10|161182|161052|161179.8|161049.8|161182|161052|161178|161048|21
1652207480000|2022-05-10 18:31:20|161178.2|161048.2|161176|161046|161178.8|161048.8|161164.1|161034.1|32
1652207490000|2022-05-10 18:31:30|161178.2|161048.2|161180.2|161050.2|161184.6|161054.6|161173.9|161043.9|38
1652207500000|2022-05-10 18:31:40|161181.7|161051.7|161181.8|161051.8|161184.7|161054.7|161177.9|161047.9|31
1652207510000|2022-05-10 18:31:50|161194.6|161064.6|161188.5|161058.5|161199.7|161069.7|161188.5|161058.5|34
1652207520000|2022-05-10 18:32:00|161189.1|161059.1|161188.3|161058.3|161191.4|161061.4|161184.3|161054.3|35
1652207530000|2022-05-10 18:32:10|161190.4|161060.4|161187.1|161057.1|161190.4|161060.4|161185|161055|32
1652207540000|2022-05-10 18:32:20|161187.6|161057.6|161192.7|161062.7|161192.8|161062.8|161186|161056|34
1652207550000|2022-05-10 18:32:30|161193.1|161063.1|161173.9|161083.9|161193.1|161083.9|161166|161059.6|24
1652207560000|2022-05-10 18:32:40|161170.6|161080.6|161166.9|161076.9|161175.3|161085.3|161161|161071|22
1652207570000|2022-05-10 18:32:50|161166.2|161076.2|161201|161071|161205.9|161092.8|161166.2|161069.2|37
1652207580000|2022-05-10 18:33:00|161201.2|161071.2|161192.5|161062.5|161201.2|161071.2|161187.5|161057.5|31
1652207590000|2022-05-10 18:33:10|161193|161063|161240|161110|161245.3|161115.3|161193|161063|37
1652207600000|2022-05-10 18:33:20|161239.8|161109.8|161231.3|161101.3|161239.8|161109.8|161230.7|161100.7|35
1652207610000|2022-05-10 18:33:30|161231.2|161101.2|161235.5|161105.5|161237.1|161107.1|161230.3|161100.3|25
1652207620000|2022-05-10 18:33:40|161234.6|161104.6|161228.1|161098.1|161237.9|161107.9|161227|161097|20
1652207630000|2022-05-10 18:33:50|161228.2|161098.2|161226.3|161096.3|161228.6|161098.6|161226.1|161096.1|21
1652207640000|2022-05-10 18:34:00|161228.6|161098.6|161235|161105|161237.6|161107.6|161226.8|161096.8|22
1652207650000|2022-05-10 18:34:10|161234.9|161104.9|161207.2|161117.2|161236.7|161117.2|161204.4|161090.3|27
1652207660000|2022-05-10 18:34:20|161206.6|161116.6|161210.3|161120.3|161213.3|161123.3|161206.6|161116.6|26
1652207670000|2022-05-10 18:34:30|161211.6|161121.6|161212.4|161122.4|161214.2|161124.2|161210|161120|21
1652207680000|2022-05-10 18:34:40|161211.7|161121.7|161221.1|161131.1|161223.5|161133.5|161211.7|161121.7|20
1652207690000|2022-05-10 18:34:50|161220.7|161130.7|161220.3|161130.3|161221.8|161131.8|161218.5|161128.5|20
1652207700000|2022-05-10 18:35:00|161219.9|161129.9|161222.9|161092.9|161226.4|161129.9|161206|161092.9|30
1652207710000|2022-05-10 18:35:10|161225.3|161095.3|161237.2|161107.2|161238|161126.5|161208.6|161095.3|28
1652207720000|2022-05-10 18:35:20|161237|161107|161223.6|161093.6|161237.1|161107.1|161223.3|161093.3|31
1652207730000|2022-05-10 18:35:30|161223.3|161093.3|161239.6|161109.6|161242.1|161130|161220|161093.3|26
1652207740000|2022-05-10 18:35:40|161241.1|161111.1|161236.5|161106.5|161241.7|161111.7|161231.9|161101.9|31
1652207750000|2022-05-10 18:35:50|161237.3|161107.3|161225.5|161095.5|161238|161108|161224.7|161094.7|31
1652207760000|2022-05-10 18:36:00|161225.3|161095.3|161205.7|161075.7|161232|161102|161204.4|161074.4|28
1652207770000|2022-05-10 18:36:10|161205.6|161075.6|161206.1|161076.1|161221.5|161091.5|161205.6|161075.6|29
1652207780000|2022-05-10 18:36:20|161206.5|161076.5|161207.9|161077.9|161208.8|161078.8|161205.9|161075.9|18
1652207790000|2022-05-10 18:36:30|161207.8|161077.8|161198.6|161108.6|161222.2|161109.4|161198.1|161077.4|27
1652207800000|2022-05-10 18:36:40|161199|161109|161201.4|161111.4|161201.4|161111.4|161198.4|161108.4|21
1652207810000|2022-05-10 18:36:50|161201|161111|161213.7|161123.7|161216.9|161126.9|161201|161111|28
1652207820000|2022-05-10 18:37:00|161213.9|161123.9|161206.7|161116.7|161220.1|161130.1|161203.8|161113.8|34
1652207830000|2022-05-10 18:37:10|161205.7|161115.7|161212.3|161122.3|161212.9|161122.9|161204.7|161114.7|27
1652207840000|2022-05-10 18:37:20|161212.5|161122.5|161223.1|161133.1|161223.1|161133.1|161212|161122|33
1652207850000|2022-05-10 18:37:30|161223.5|161133.5|161223.5|161133.5|161224.4|161134.4|161222.5|161132.5|25
1652207860000|2022-05-10 18:37:40|161223.6|161133.6|161223.2|161133.2|161223.7|161133.7|161220|161130|27
1652207870000|2022-05-10 18:37:50|161223.6|161133.6|161222.5|161132.5|161226|161136|161222.5|161132.5|23
1652207880000|2022-05-10 18:38:00|161222.3|161132.3|161223.7|161133.7|161224.5|161134.5|161222.3|161132.3|16
1652207890000|2022-05-10 18:38:10|161220.1|161130.1|161240.3|161110.3|161242.3|161130.1|161213.6|161101.5|33
1652207900000|2022-05-10 18:38:20|161240.2|161110.2|161313.5|161183.5|161313.7|161195.3|161239.1|161109.1|29
1652207910000|2022-05-10 18:38:30|161312.8|161182.8|161298.6|161168.6|161312.8|161182.8|161298.3|161168.3|28
1652207920000|2022-05-10 18:38:40|161298.9|161168.9|161299.7|161169.7|161299.9|161169.9|161296.5|161166.5|23
1652207930000|2022-05-10 18:38:50|161299.8|161169.8|161338.6|161208.6|161338.6|161208.6|161280.5|161169.4|22
1652207940000|2022-05-10 18:39:00|161340.2|161210.2|161332.6|161202.6|161340.2|161210.2|161328|161198|27
1652207950000|2022-05-10 18:39:10|161332|161202|161344|161214|161345|161215|161331.2|161201.2|25
1652207960000|2022-05-10 18:39:20|161344.2|161214.2|161341.8|161211.8|161344.5|161214.5|161341.2|161211.2|22
1652207970000|2022-05-10 18:39:30|161341.7|161211.7|161339.2|161209.2|161343.3|161213.3|161339.1|161209.1|19
1652207980000|2022-05-10 18:39:40|161339.5|161209.5|161337.8|161207.8|161339.5|161209.5|161337.5|161207.5|11
1652207990000|2022-05-10 18:39:50|161339.3|161209.3|161337.6|161207.6|161339.5|161209.5|161337.4|161207.4|16
1652208000000|2022-05-10 18:40:00|161349.6|161219.6|161331.3|161241.3|161349.6|161241.3|161325.8|161215.5|21
1652208010000|2022-05-10 18:40:10|161348.9|161218.9|161341.2|161251.2|161360.5|161255.6|161331.9|161217.9|25
1652208020000|2022-05-10 18:40:20|161340.1|161250.1|161422.1|161292.1|161422.3|161300|161339.2|161249.2|29
1652208030000|2022-05-10 18:40:30|161422.5|161292.5|161417.4|161287.4|161422.5|161292.5|161416.9|161286.9|21
1652208040000|2022-05-10 18:40:40|161418|161288|161415.6|161285.6|161418.3|161288.3|161415.4|161285.4|22
1652208050000|2022-05-10 18:40:50|161394.3|161264.3|161399.6|161269.6|161399.6|161269.6|161385.9|161255.9|34
1652208060000|2022-05-10 18:41:00|161398.9|161268.9|161402.9|161272.9|161403.5|161273.5|161398.1|161268.1|25
1652208070000|2022-05-10 18:41:10|161399.5|161269.5|161399.2|161269.2|161403.5|161273.5|161397.3|161267.3|23
1652208080000|2022-05-10 18:41:20|161399|161269|161386.7|161256.7|161399.3|161285.7|161373|161256.7|20
1652208090000|2022-05-10 18:41:30|161387.8|161257.8|161314.4|161184.4|161387.8|161257.8|161289.9|161175.3|29
1652208100000|2022-05-10 18:41:40|161311.5|161181.5|161307.6|161177.6|161311.5|161181.5|161305.9|161175.9|13
1652208110000|2022-05-10 18:41:50|161304.8|161174.8|161306.5|161176.5|161308.1|161178.1|161304.8|161174.8|22
1652208120000|2022-05-10 18:42:00|161307.3|161177.3|161289.3|161159.3|161308.4|161185.2|161272.3|161159.3|29
1652208130000|2022-05-10 18:42:10|161289.7|161159.7|161286.6|161156.6|161290.4|161160.4|161273.7|161143.7|36
1652208140000|2022-05-10 18:42:20|161286.9|161156.9|161300.5|161170.5|161301.4|161171.4|161286.4|161156.4|31
1652208150000|2022-05-10 18:42:30|161300.4|161170.4|161303.7|161173.7|161304|161174|161297.5|161167.5|23
1652208160000|2022-05-10 18:42:40|161303|161173|161280.6|161190.6|161303.2|161192.9|161279.1|161173|24
1652208170000|2022-05-10 18:42:50|161280.5|161190.5|161280.6|161190.6|161282.2|161192.2|161279.3|161189.3|26
1652208180000|2022-05-10 18:43:00|161281.6|161191.6|161278.2|161188.2|161282.3|161192.3|161276.7|161186.7|29
1652208190000|2022-05-10 18:43:10|161279.1|161189.1|161277.6|161187.6|161280.9|161190.9|161275.1|161185.1|27
1652208200000|2022-05-10 18:43:20|161277.2|161187.2|161268.6|161178.6|161277.9|161187.9|161268.5|161178.5|23
1652208210000|2022-05-10 18:43:30|161269.1|161179.1|161269.4|161179.4|161271.9|161181.9|161268.4|161178.4|23
1652208220000|2022-05-10 18:43:40|161269|161179|161268.3|161178.3|161269.4|161179.4|161267.5|161177.5|12
1652208230000|2022-05-10 18:43:50|161267.4|161177.4|161268|161178|161270.8|161180.8|161267.4|161177.4|16
1652208240000|2022-05-10 18:44:00|161268.5|161178.5|161268.4|161178.4|161270.3|161180.3|161267|161177|13
1652208250000|2022-05-10 18:44:10|161267.6|161177.6|161268.6|161178.6|161269.1|161179.1|161267.6|161177.6|12
1652208260000|2022-05-10 18:44:20|161268|161178|161265.2|161175.2|161269.2|161179.2|161263.6|161173.6|20
1652208270000|2022-05-10 18:44:30|161264.4|161174.4|161266.5|161176.5|161266.5|161176.5|161263.5|161173.5|15
1652208280000|2022-05-10 18:44:40|161265.8|161175.8|161269.5|161179.5|161270.1|161180.1|161264.9|161174.9|14
1652208290000|2022-05-10 18:44:50|161267.8|161177.8|161271.6|161181.6|161271.9|161181.9|161266.5|161176.5|19
1652208300000|2022-05-10 18:45:00|161271.8|161181.8|161273.4|161183.4|161276|161186|161271.8|161181.8|18
1652208310000|2022-05-10 18:45:10|161273|161183|161276.9|161186.9|161278|161188|161273|161183|17
1652208320000|2022-05-10 18:45:20|161277.6|161187.6|161273.4|161183.4|161277.6|161187.6|161273.4|161183.4|6
1652208330000|2022-05-10 18:45:30|161272.5|161182.5|161275.7|161185.7|161276.3|161186.3|161272.5|161182.5|13
1652208340000|2022-05-10 18:45:40|161275.2|161185.2|161277.6|161187.6|161278.7|161188.7|161274.9|161184.9|17
1652208350000|2022-05-10 18:45:50|161277.5|161187.5|161273.3|161183.3|161277.5|161187.5|161273.2|161183.2|18
1652208360000|2022-05-10 18:46:00|161273.5|161183.5|161275.3|161185.3|161275.6|161185.6|161273.5|161183.5|12
1652208370000|2022-05-10 18:46:10|161275|161185|161276.5|161186.5|161276.7|161186.7|161275|161185|7
1652208380000|2022-05-10 18:46:20|161276.4|161186.4|161285.9|161195.9|161287.2|161197.2|161275.8|161185.8|20
1652208390000|2022-05-10 18:46:30|161287.1|161197.1|161286.9|161196.9|161287.1|161197.1|161285.4|161195.4|16
1652208400000|2022-05-10 18:46:40|161290|161200|161285.8|161195.8|161290|161200|161285.5|161195.5|8
1652208410000|2022-05-10 18:46:50|161286.9|161196.9|161285.7|161195.7|161287|161197|161284.3|161194.3|12
1652208420000|2022-05-10 18:47:00|161283.7|161193.7|161330.7|161200.7|161331.3|161201.3|161283.7|161191.4|18
1652208430000|2022-05-10 18:47:10|161330.5|161200.5|161340.1|161210.1|161340.1|161210.1|161330.5|161200.5|11
1652208440000|2022-05-10 18:47:20|161393.8|161263.8|161420.5|161290.5|161421.9|161291.9|161377.4|161262.7|35
1652208450000|2022-05-10 18:47:30|161420.8|161290.8|161420.7|161290.7|161421|161291|161419.6|161289.6|22
1652208460000|2022-05-10 18:47:40|161420.4|161290.4|161421.1|161291.1|161421.8|161291.8|161419.4|161289.4|19
1652208470000|2022-05-10 18:47:50|161422.7|161292.7|161399.3|161309.3|161422.7|161309.3|161396.1|161288.1|18
1652208480000|2022-05-10 18:48:00|161398.9|161308.9|161396.9|161306.9|161400.6|161310.6|161395.9|161305.9|22
1652208490000|2022-05-10 18:48:10|161397.2|161307.2|161380.9|161290.9|161398.1|161308.1|161380.2|161290.2|26
1652208500000|2022-05-10 18:48:20|161382.1|161292.1|161381.4|161291.4|161382.1|161292.1|161380.5|161290.5|14
1652208510000|2022-05-10 18:48:30|161382.9|161292.9|161382.2|161292.2|161383.5|161293.5|161381.8|161291.8|16
1652208520000|2022-05-10 18:48:40|161382.6|161292.6|161381.1|161291.1|161382.7|161292.7|161380.7|161290.7|19
1652208530000|2022-05-10 18:48:50|161381.9|161291.9|161401.8|161271.8|161403.9|161293|161377.5|161271.2|14
1652208540000|2022-05-10 18:49:00|161401.9|161271.9|161401.3|161271.3|161403.7|161273.7|161399.7|161269.7|16
1652208550000|2022-05-10 18:49:10|161399.7|161269.7|161403.1|161273.1|161403.1|161273.1|161399.7|161269.7|18
1652208560000|2022-05-10 18:49:20|161403.2|161273.2|161398.2|161308.2|161408|161308.2|161385.9|161273.2|31
1652208570000|2022-05-10 18:49:30|161398.1|161308.1|161395.8|161305.8|161398.2|161308.2|161395.8|161305.8|19
1652208580000|2022-05-10 18:49:40|161396.9|161306.9|161422.2|161292.2|161422.9|161309.2|161396.5|161289.4|18
1652208590000|2022-05-10 18:49:50|161422.6|161292.6|161417.9|161287.9|161423.3|161293.3|161415.9|161285.9|21
1652208600000|2022-05-10 18:50:00|161418.3|161288.3|161401.8|161271.8|161428.5|161298.5|161374|161263.4|33
1652208610000|2022-05-10 18:50:10|161401|161271|161366.4|161276.4|161401|161276.4|161355|161247.4|37
1652208620000|2022-05-10 18:50:20|161366.7|161276.7|161366.6|161276.6|161367.7|161277.7|161366.1|161276.1|26
1652208630000|2022-05-10 18:50:30|161366.4|161276.4|161366.6|161276.6|161367.9|161277.9|161364.9|161274.9|30
1652208640000|2022-05-10 18:50:40|161366|161276|161365.8|161275.8|161367.9|161277.9|161362.7|161272.7|22
1652208650000|2022-05-10 18:50:50|161364.2|161274.2|161403.4|161273.4|161417.7|161287.7|161364.2|161272.9|35
1652208660000|2022-05-10 18:51:00|161406|161276|161401.8|161271.8|161406.1|161276.1|161399|161269|28
1652208670000|2022-05-10 18:51:10|161401.6|161271.6|161432.5|161302.5|161433.2|161303.2|161401.6|161271.6|22
1652208680000|2022-05-10 18:51:20|161433.1|161303.1|161427.3|161297.3|161433.1|161303.1|161425.4|161295.4|26
1652208690000|2022-05-10 18:51:30|161427.1|161297.1|161428.3|161298.3|161429.9|161299.9|161424.7|161294.7|26
1652208700000|2022-05-10 18:51:40|161427.8|161297.8|161428.5|161298.5|161430|161300|161427|161297|18
1652208710000|2022-05-10 18:51:50|161428.7|161298.7|161428.4|161298.4|161429.8|161299.8|161425.5|161295.5|15
1652208720000|2022-05-10 18:52:00|161429.2|161299.2|161427.2|161297.2|161432.1|161302.1|161423.1|161293.1|26
1652208730000|2022-05-10 18:52:10|161435.9|161305.9|161427|161297|161435.9|161305.9|161425.2|161295.2|27
1652208740000|2022-05-10 18:52:20|161433|161303|161405.3|161315.3|161433|161323|161403|161287.3|30
1652208750000|2022-05-10 18:52:30|161406.8|161316.8|161402.7|161312.7|161409.7|161319.7|161402.6|161312.6|30
1652208760000|2022-05-10 18:52:40|161403.1|161313.1|161412.6|161322.6|161412.6|161322.6|161402.9|161312.9|22
1652208770000|2022-05-10 18:52:50|161412.4|161322.4|161414.5|161284.5|161416.6|161322.4|161387.7|161268.7|31
1652208780000|2022-05-10 18:53:00|161421.1|161291.1|161425.9|161295.9|161426.1|161296.1|161421|161291|27
1652208790000|2022-05-10 18:53:10|161425.8|161295.8|161416.7|161286.7|161425.8|161295.8|161416.7|161286.7|25
1652208800000|2022-05-10 18:53:20|161416|161286|161395.1|161305.1|161418.3|161305.1|161386.5|161276.9|21
1652208810000|2022-05-10 18:53:30|161392.9|161302.9|161403.3|161273.3|161406.4|161302.9|161387.4|161273.3|30
1652208820000|2022-05-10 18:53:40|161404.6|161274.6|161384.9|161294.9|161405.4|161294.9|161384.9|161270.6|22
1652208830000|2022-05-10 18:53:50|161385|161295|161383.6|161293.6|161385.2|161295.2|161382.8|161292.8|16
1652208840000|2022-05-10 18:54:00|161383.5|161293.5|161385.1|161295.1|161385.1|161295.1|161381.9|161291.9|15
1652208850000|2022-05-10 18:54:10|161385.8|161295.8|161369.1|161239.1|161385.8|161295.8|161367|161237|26
1652208860000|2022-05-10 18:54:20|161369.4|161239.4|161365.1|161235.1|161369.9|161239.9|161364.6|161234.6|20
1652208870000|2022-05-10 18:54:30|161369.7|161239.7|161369.2|161239.2|161372.4|161242.4|161368.4|161238.4|21
1652208880000|2022-05-10 18:54:40|161369.5|161239.5|161372.2|161242.2|161372.9|161242.9|161369.5|161239.5|18
1652208890000|2022-05-10 18:54:50|161371.7|161241.7|161354.5|161224.5|161372.3|161247.5|161335.1|161224|25
1652208900000|2022-05-10 18:55:00|161358.8|161228.8|161314.3|161224.3|161358.8|161228.8|161310.4|161220.4|31
1652208910000|2022-05-10 18:55:10|161314.4|161224.4|161320.9|161230.9|161321.3|161231.3|161314.4|161224.4|27
1652208920000|2022-05-10 18:55:20|161321.1|161231.1|161325.8|161235.8|161328.1|161238.1|161320.8|161230.8|25
1652208930000|2022-05-10 18:55:30|161327.2|161237.2|161324.3|161234.3|161329.1|161239.1|161324.1|161234.1|19
1652208940000|2022-05-10 18:55:40|161324.2|161234.2|161331.4|161241.4|161331.7|161241.7|161323.4|161233.4|20
1652208950000|2022-05-10 18:55:50|161331.7|161241.7|161368|161238|161369.7|161256.7|161325.8|161235.8|25
1652208960000|2022-05-10 18:56:00|161368.2|161238.2|161355.4|161265.4|161368.2|161275.7|161355|161238.2|38
1652208970000|2022-05-10 18:56:10|161355.8|161265.8|161358.5|161268.5|161358.5|161268.5|161352.8|161262.8|33
1652208980000|2022-05-10 18:56:20|161358.2|161268.2|161359.5|161269.5|161359.9|161269.9|161355.6|161265.6|27
1652208990000|2022-05-10 18:56:30|161361.4|161271.4|161353.5|161263.5|161361.4|161271.4|161352.9|161262.9|34
1652209000000|2022-05-10 18:56:40|161353.9|161263.9|161366|161276|161367.4|161277.4|161353.9|161263.9|35
1652209010000|2022-05-10 18:56:50|161365.6|161275.6|161359.1|161269.1|161367.7|161277.7|161359|161269|32
1652209020000|2022-05-10 18:57:00|161359.5|161269.5|161340.8|161250.8|161359.5|161269.5|161340.8|161250.8|24
1652209030000|2022-05-10 18:57:10|161345.2|161255.2|161351.9|161261.9|161353.4|161263.4|161341.5|161251.5|29
1652209040000|2022-05-10 18:57:20|161354.3|161264.3|161321.1|161231.1|161355.9|161265.9|161320.7|161230.7|35
1652209050000|2022-05-10 18:57:30|161321|161231|161341.6|161251.6|161342.1|161252.1|161320.9|161230.9|32
1652209060000|2022-05-10 18:57:40|161345.3|161255.3|161342.3|161252.3|161345.3|161255.3|161340.8|161250.8|27
1652209070000|2022-05-10 18:57:50|161343.3|161253.3|161343.3|161253.3|161345.3|161255.3|161340.5|161250.5|27
1652209080000|2022-05-10 18:58:00|161343.2|161253.2|161348|161258|161348|161258|161340.2|161250.2|22
1652209090000|2022-05-10 18:58:10|161348.5|161258.5|161346|161256|161349.2|161259.2|161344.6|161254.6|27
1652209100000|2022-05-10 18:58:20|161347.3|161257.3|161346.8|161256.8|161349.1|161259.1|161345.8|161255.8|22
1652209110000|2022-05-10 18:58:30|161347.4|161257.4|161351.2|161261.2|161352.6|161262.6|161336.1|161246.1|25
1652209120000|2022-05-10 18:58:40|161352.5|161262.5|161360.5|161270.5|161362.6|161272.6|161349.2|161259.2|35
1652209130000|2022-05-10 18:58:50|161359.6|161269.6|161357.1|161267.1|161361.5|161271.5|161356.6|161266.6|25
1652209140000|2022-05-10 18:59:00|161357|161267|161362.5|161272.5|161362.5|161272.5|161356.4|161266.4|30
1652209150000|2022-05-10 18:59:10|161362.8|161272.8|161365|161275|161366.1|161276.1|161362.6|161272.6|28
1652209160000|2022-05-10 18:59:20|161365.4|161275.4|161354.7|161264.7|161366.3|161276.3|161354.4|161264.4|24
1652209170000|2022-05-10 18:59:30|161354.8|161264.8|161366.2|161276.2|161366.2|161276.2|161352.6|161262.6|33
1652209180000|2022-05-10 18:59:40|161362|161272|161363|161273|161364.2|161274.2|161361.1|161271.1|32
1652209190000|2022-05-10 18:59:50|161364.1|161274.1|161357.1|161267.1|161367|161277|161356.9|161266.9|37
1652209200000|2022-05-10 19:00:00|161357|161267|161369.5|161279.5|161373.9|161283.9|161357|161267|38
1652209210000|2022-05-10 19:00:10|161367.5|161277.5|161443.1|161353.1|161443.1|161353.1|161356.5|161266.5|36
1652209220000|2022-05-10 19:00:20|161443.8|161353.8|161440.3|161350.3|161447.2|161357.2|161437|161347|38
1652209230000|2022-05-10 19:00:30|161440.2|161350.2|161415.7|161285.7|161440.9|161350.9|161415.7|161285.7|35
1652209240000|2022-05-10 19:00:40|161415|161285|161414.3|161284.3|161422.2|161292.2|161413.9|161283.9|31
1652209250000|2022-05-10 19:00:50|161414.5|161284.5|161413.3|161283.3|161415.8|161285.8|161413.3|161283.3|17
1652209260000|2022-05-10 19:01:00|161413.9|161283.9|161396.4|161306.4|161416.5|161306.5|161395.9|161283.3|24
1652209270000|2022-05-10 19:01:10|161396.8|161306.8|161388.6|161298.6|161397.3|161307.3|161387.7|161297.7|21
1652209280000|2022-05-10 19:01:20|161389.2|161299.2|161385.9|161295.9|161389.2|161299.2|161380.6|161290.6|34
1652209290000|2022-05-10 19:01:30|161385.3|161295.3|161366.6|161276.6|161387.7|161297.7|161361.3|161271.3|32
1652209300000|2022-05-10 19:01:40|161366.7|161276.7|161365.6|161275.6|161367.3|161277.3|161362|161272|35
1652209310000|2022-05-10 19:01:50|161364.7|161274.7|161367.2|161277.2|161370.1|161280.1|161364.7|161274.7|30
1652209320000|2022-05-10 19:02:00|161367.5|161277.5|161366.7|161276.7|161370.3|161280.3|161362.9|161272.9|28
1652209330000|2022-05-10 19:02:10|161365.8|161275.8|161366.1|161276.1|161368.3|161278.3|161361.4|161271.4|33
1652209340000|2022-05-10 19:02:20|161365.7|161275.7|161365.5|161275.5|161366.7|161276.7|161358.5|161268.5|35
1652209350000|2022-05-10 19:02:30|161366.2|161276.2|161369.8|161279.8|161407.6|161282.6|161345|161255|26
1652209360000|2022-05-10 19:02:40|161369.3|161279.3|161350.1|161260.1|161371|161281|161350.1|161260.1|28
1652209370000|2022-05-10 19:02:50|161349.2|161259.2|161367.8|161277.8|161368.2|161278.2|161348.1|161258.1|35
1652209380000|2022-05-10 19:03:00|161368|161278|161366.1|161276.1|161370.7|161280.7|161365.3|161275.3|37
1652209390000|2022-05-10 19:03:10|161366|161276|161366.6|161276.6|161367|161277|161362|161272|29
1652209400000|2022-05-10 19:03:20|161366.2|161276.2|161356.4|161266.4|161366.6|161276.6|161356.4|161266.4|28
1652209410000|2022-05-10 19:03:30|161364.4|161274.4|161360.9|161270.9|161366.8|161276.8|161352.3|161262.3|40
1652209420000|2022-05-10 19:03:40|161360.7|161270.7|161368.4|161278.4|161371.4|161281.4|161359.7|161269.7|37
1652209430000|2022-05-10 19:03:50|161367.5|161277.5|161405.4|161275.4|161409.2|161289.1|161366.1|161273.3|32
1652209440000|2022-05-10 19:04:00|161403.3|161273.3|161403.6|161273.6|161405.3|161275.3|161402.8|161272.8|25
1652209450000|2022-05-10 19:04:10|161403.7|161273.7|161398.1|161268.1|161403.7|161273.7|161398.1|161268.1|21
1652209460000|2022-05-10 19:04:20|161400.1|161270.1|161386|161296|161400.7|161297.5|161378|161269|26
1652209470000|2022-05-10 19:04:30|161385.6|161295.6|161387.6|161297.6|161390.7|161300.7|161385|161295|28
1652209480000|2022-05-10 19:04:40|161388.4|161298.4|161387|161297|161390.8|161300.8|161381.1|161291.1|29
1652209490000|2022-05-10 19:04:50|161386.5|161296.5|161386|161296|161389.5|161299.5|161384.9|161294.9|27
1652209500000|2022-05-10 19:05:00|161385.5|161295.5|161384.8|161294.8|161388.6|161298.6|161384.7|161294.7|22
1652209510000|2022-05-10 19:05:10|161385.3|161295.3|161389.7|161299.7|161392.5|161302.5|161383.7|161293.7|29
1652209520000|2022-05-10 19:05:20|161390.7|161300.7|161392.3|161302.3|161393.7|161303.7|161389.7|161299.7|19
1652209530000|2022-05-10 19:05:30|161391.8|161301.8|161388.6|161298.6|161392.5|161302.5|161384.2|161294.2|19
1652209540000|2022-05-10 19:05:40|161386.9|161296.9|161389.3|161299.3|161392.4|161302.4|161385.1|161295.1|31
1652209550000|2022-05-10 19:05:50|161389.8|161299.8|161376.7|161286.7|161390.9|161300.9|161374.8|161284.8|28
1652209560000|2022-05-10 19:06:00|161376.2|161286.2|161346.1|161256.1|161397.6|161289.1|161331.5|161241.5|35
1652209570000|2022-05-10 19:06:10|161345.7|161255.7|161307.7|161177.7|161345.7|161255.7|161282.6|161177.7|38
1652209580000|2022-05-10 19:06:20|161308.7|161178.7|161304.1|161174.1|161308.7|161178.7|161304.1|161174.1|28
1652209590000|2022-05-10 19:06:30|161304|161174|161306.2|161176.2|161307.4|161177.4|161304|161174|31
1652209600000|2022-05-10 19:06:40|161306.1|161176.1|161312|161182|161316.8|161186.8|161306.1|161176.1|32
1652209610000|2022-05-10 19:06:50|161312.1|161182.1|161298.7|161208.7|161313.5|161209.2|161296.7|161181.8|28
1652209620000|2022-05-10 19:07:00|161298.4|161208.4|161298.3|161208.3|161299.1|161209.1|161295.4|161205.4|31
1652209630000|2022-05-10 19:07:10|161297.1|161207.1|161303.7|161213.7|161303.7|161213.7|161297.1|161207.1|22
1652209640000|2022-05-10 19:07:20|161302.7|161212.7|161310.6|161220.6|161310.8|161220.8|161300.4|161210.4|15
1652209650000|2022-05-10 19:07:30|161310.7|161220.7|161299.8|161209.8|161310.8|161220.8|161291.7|161201.7|20
1652209660000|2022-05-10 19:07:40|161299.9|161209.9|161300.2|161210.2|161306.3|161216.3|161296.8|161206.8|16
1652209670000|2022-05-10 19:07:50|161299.7|161209.7|161296.3|161206.3|161301|161211|161293.7|161203.7|15
1652209680000|2022-05-10 19:08:00|161297.2|161207.2|161299.2|161209.2|161299.4|161209.4|161294.4|161204.4|19
1652209690000|2022-05-10 19:08:10|161296.8|161206.8|161335.3|161205.3|161346.3|161236.7|161296.8|161202.1|34
1652209700000|2022-05-10 19:08:20|161334.4|161204.4|161327.1|161197.1|161340.5|161210.5|161327.1|161197.1|29
1652209710000|2022-05-10 19:08:30|161326.4|161196.4|161324.8|161194.8|161326.4|161196.4|161323.1|161193.1|16
1652209720000|2022-05-10 19:08:40|161324.7|161194.7|161331.3|161201.3|161332.8|161202.8|161324.4|161194.4|22
1652209730000|2022-05-10 19:08:50|161331.4|161201.4|161300.6|161210.6|161331.4|161217.6|161300|161197.2|22
1652209740000|2022-05-10 19:09:00|161302.5|161212.5|161302.4|161212.4|161303.2|161213.2|161298.2|161208.2|27
1652209750000|2022-05-10 19:09:10|161303.2|161213.2|161305.4|161215.4|161306.3|161216.3|161301.6|161211.6|20
1652209760000|2022-05-10 19:09:20|161304.4|161214.4|161307.5|161217.5|161307.5|161217.5|161301.3|161211.3|13
1652209770000|2022-05-10 19:09:30|161307.8|161217.8|161307.6|161217.6|161309.6|161219.6|161306.7|161216.7|21
1652209780000|2022-05-10 19:09:40|161308.4|161218.4|161360|161270|161379.7|161270|161308.4|161218.4|32
1652209790000|2022-05-10 19:09:50|161357.6|161267.6|161352.8|161262.8|161357.6|161267.6|161346.1|161256.1|30
1652209800000|2022-05-10 19:10:00|161350.4|161260.4|161381.6|161251.6|161397.2|161270.7|161350.4|161251.6|36
1652209810000|2022-05-10 19:10:10|161378.4|161248.4|161391.2|161261.2|161391.8|161261.8|161377.6|161247.6|25
1652209820000|2022-05-10 19:10:20|161391.7|161261.7|161398|161268|161404.6|161274.6|161391.7|161261.7|18
1652209830000|2022-05-10 19:10:30|161397.9|161267.9|161382.4|161292.4|161403|161292.4|161380.2|161266.7|23
1652209840000|2022-05-10 19:10:40|161382.8|161292.8|161380.9|161290.9|161385.8|161295.8|161377.2|161287.2|21
1652209850000|2022-05-10 19:10:50|161380.4|161290.4|161382.2|161292.2|161382.3|161292.3|161375.5|161285.5|16
1652209860000|2022-05-10 19:11:00|161382.3|161292.3|161387.8|161297.8|161388.4|161298.4|161374.4|161284.4|19
1652209870000|2022-05-10 19:11:10|161386.8|161296.8|161373.4|161283.4|161386.8|161296.8|161364|161274|17
1652209880000|2022-05-10 19:11:20|161373.7|161283.7|161374.8|161284.8|161378.6|161288.6|161373.7|161283.7|19
1652209890000|2022-05-10 19:11:30|161375.5|161285.5|161396.6|161266.6|161397.1|161288.8|161372.9|161266.6|20
1652209900000|2022-05-10 19:11:40|161398.4|161268.4|161378.6|161288.6|161399.6|161297.4|161375.9|161266.5|17
1652209910000|2022-05-10 19:11:50|161380.1|161290.1|161379.4|161289.4|161385.8|161295.8|161378.3|161288.3|6
1652209920000|2022-05-10 19:12:00|161375.4|161285.4|161384|161294|161384|161294|161368.9|161278.9|27
1652209930000|2022-05-10 19:12:10|161390.2|161260.2|161377.3|161287.3|161398.2|161299.4|161375.4|161260.2|23
1652209940000|2022-05-10 19:12:20|161379.3|161289.3|161377.3|161287.3|161383.6|161293.6|161377.3|161287.3|16
1652209950000|2022-05-10 19:12:30|161377.4|161287.4|161380.6|161290.6|161382.6|161292.6|161376.7|161286.7|19
1652209960000|2022-05-10 19:12:40|161386.3|161296.3|161376.4|161286.4|161386.7|161296.7|161375.2|161285.2|13
1652209970000|2022-05-10 19:12:50|161376.5|161286.5|161379.7|161289.7|161384.5|161294.5|161374.2|161284.2|15
1652209980000|2022-05-10 19:13:00|161379.8|161289.8|161376.3|161286.3|161380.2|161290.2|161372.8|161282.8|18
1652209990000|2022-05-10 19:13:10|161366|161276|161375.9|161285.9|161382.2|161290.7|161354.5|161248.9|30
1652210000000|2022-05-10 19:13:20|161374.3|161284.3|161402.7|161272.7|161402.7|161297.5|161374.3|161266.7|22
1652210010000|2022-05-10 19:13:30|161381.2|161251.2|161398.2|161268.2|161403.4|161273.4|161381.2|161251.2|30
1652210020000|2022-05-10 19:13:40|161399.7|161269.7|161375.4|161285.4|161402.4|161290.1|161375.3|161269.7|17
1652210030000|2022-05-10 19:13:50|161377.1|161287.1|161387.9|161257.9|161388.7|161287.9|161367.3|161255.1|28
1652210040000|2022-05-10 19:14:00|161387|161257|161388.1|161258.1|161394.5|161264.5|161387|161257|14
1652210050000|2022-05-10 19:14:10|161388.8|161258.8|161371.1|161281.1|161388.8|161284.7|161370.3|161258.8|20
1652210060000|2022-05-10 19:14:20|161375.4|161285.4|161374.7|161284.7|161379.3|161289.3|161371|161281|16
1652210070000|2022-05-10 19:14:30|161374.6|161284.6|161370.5|161280.5|161374.6|161284.6|161367.3|161277.3|20
1652210080000|2022-05-10 19:14:40|161369.9|161279.9|161373.1|161283.1|161375|161285|161369.9|161279.9|16
1652210090000|2022-05-10 19:14:50|161375|161285|161367.7|161277.7|161375|161285|161367.7|161277.7|17
1652210100000|2022-05-10 19:15:00|161369.7|161279.7|161371.9|161281.9|161372.4|161282.4|161367.4|161277.4|21
1652210110000|2022-05-10 19:15:10|161372.1|161282.1|161377.5|161287.5|161377.5|161287.5|161371.1|161281.1|13
1652210120000|2022-05-10 19:15:20|161377.3|161287.3|161371.9|161281.9|161379.3|161289.3|161370.4|161280.4|13
1652210130000|2022-05-10 19:15:30|161372.8|161282.8|161375.9|161285.9|161391|161301|161372.8|161282.8|26
1652210140000|2022-05-10 19:15:40|161377.6|161287.6|161390|161260|161393.1|161288.9|161364.6|161256.9|29
1652210150000|2022-05-10 19:15:50|161390.9|161260.9|161390.8|161260.8|161391.4|161261.4|161386.5|161256.5|23
1652210160000|2022-05-10 19:16:00|161391.7|161261.7|161392.1|161262.1|161392.6|161262.6|161387.5|161257.5|17
1652210170000|2022-05-10 19:16:10|161390.4|161260.4|161370.9|161280.9|161391.2|161283.1|161370.3|161260.4|15
1652210180000|2022-05-10 19:16:20|161370.4|161280.4|161372|161282|161372.8|161282.8|161370.4|161280.4|10
1652210190000|2022-05-10 19:16:30|161372.7|161282.7|161374.7|161284.7|161388|161298|161371.2|161281.2|22
1652210200000|2022-05-10 19:16:40|161380.6|161290.6|161384.7|161294.7|161392.8|161302.8|161374.1|161284.1|30
1652210210000|2022-05-10 19:16:50|161384.4|161294.4|161386.1|161296.1|161386.7|161296.7|161381.9|161291.9|25
1652210220000|2022-05-10 19:17:00|161386.8|161296.8|161403.9|161273.9|161412|161301.3|161386.8|161273.9|26
1652210230000|2022-05-10 19:17:10|161403.7|161273.7|161405.2|161275.2|161408.3|161278.3|161399.5|161269.5|26
1652210240000|2022-05-10 19:17:20|161404.7|161274.7|161403|161273|161407.6|161277.6|161402.3|161272.3|18
1652210250000|2022-05-10 19:17:30|161405.3|161275.3|161385.7|161295.7|161405.3|161300.5|161384|161275.3|15
1652210260000|2022-05-10 19:17:40|161388.5|161298.5|161384.8|161294.8|161390.2|161300.2|161382.3|161292.3|15
1652210270000|2022-05-10 19:17:50|161384.2|161294.2|161393|161263|161394.6|161297.8|161384.2|161258|16
1652210280000|2022-05-10 19:18:00|161390.6|161260.6|161389.1|161259.1|161398.3|161268.3|161384.4|161254.4|28
1652210290000|2022-05-10 19:18:10|161390.2|161260.2|161391.3|161261.3|161391.3|161261.3|161387.8|161257.8|17
1652210300000|2022-05-10 19:18:20|161392.6|161262.6|161398|161268|161398.5|161268.5|161392.1|161262.1|17
1652210310000|2022-05-10 19:18:30|161397.3|161267.3|161377.3|161287.3|161399.9|161290.1|161377.2|161267.3|17
1652210320000|2022-05-10 19:18:40|161378.1|161288.1|161380.6|161290.6|161382.8|161292.8|161378.1|161288.1|12
1652210330000|2022-05-10 19:18:50|161381.1|161291.1|161377.2|161287.2|161383.4|161293.4|161375.8|161285.8|23
1652210340000|2022-05-10 19:19:00|161378.3|161288.3|161376.3|161286.3|161379.1|161289.1|161372.3|161282.3|25
1652210350000|2022-05-10 19:19:10|161376.7|161286.7|161376.3|161286.3|161377.4|161287.4|161375.5|161285.5|11
1652210360000|2022-05-10 19:19:20|161374.6|161284.6|161374.2|161284.2|161376|161286|161373.2|161283.2|15
1652210370000|2022-05-10 19:19:30|161375.2|161285.2|161386.8|161256.8|161394|161285.8|161369.5|161252.8|24
1652210380000|2022-05-10 19:19:40|161384.2|161254.2|161384.4|161254.4|161389.2|161259.2|161382.2|161252.2|26
1652210390000|2022-05-10 19:19:50|161385.4|161255.4|161382.9|161252.9|161387.1|161257.1|161379.5|161249.5|17
1652210400000|2022-05-10 19:20:00|161382|161252|161361.4|161271.4|161382.9|161279.3|161360.2|161250.5|20
1652210410000|2022-05-10 19:20:10|161361.7|161271.7|161367.3|161277.3|161369.4|161279.4|161361.7|161271.7|22
1652210420000|2022-05-10 19:20:20|161368.1|161278.1|161373|161283|161375.4|161285.4|161364.6|161274.6|23
1652210430000|2022-05-10 19:20:30|161373.2|161283.2|161389.2|161259.2|161395.4|161283.2|161358.8|161247.1|29
1652210440000|2022-05-10 19:20:40|161388.7|161258.7|161386.8|161256.8|161389.3|161259.3|161381.5|161251.5|22
1652210450000|2022-05-10 19:20:50|161352.6|161262.6|161374.2|161244.2|161376.3|161262.6|161342.8|161239.2|29
1652210460000|2022-05-10 19:21:00|161372.2|161242.2|161368.5|161238.5|161372.9|161242.9|161368|161238|28
1652210470000|2022-05-10 19:21:10|161368.3|161238.3|161369.6|161239.6|161370.8|161240.8|161367.3|161237.3|21
1652210480000|2022-05-10 19:21:20|161369.7|161239.7|161358.8|161268.8|161369.8|161275.2|161356.8|161239.7|21
1652210490000|2022-05-10 19:21:30|161360.9|161270.9|161354.8|161224.8|161362.7|161272.5|161346.6|161224.8|30
1652210500000|2022-05-10 19:21:40|161357.2|161227.2|161373.3|161243.3|161378.5|161266.1|161353.5|161227.2|35
1652210510000|2022-05-10 19:21:50|161373.2|161243.2|161381|161251|161381|161251|161372|161242|33
1652210520000|2022-05-10 19:22:00|161380.7|161250.7|161369.9|161279.9|161386.1|161282.5|161365.1|161245.6|24
1652210530000|2022-05-10 19:22:10|161373.6|161283.6|161381|161251|161382.6|161283.6|161359.9|161250.2|31
1652210540000|2022-05-10 19:22:20|161381.5|161251.5|161379.3|161249.3|161382.7|161252.7|161377.4|161247.4|22
1652210550000|2022-05-10 19:22:30|161379.1|161249.1|161356.9|161266.9|161385|161276.2|161356.9|161249.1|18
1652210560000|2022-05-10 19:22:40|161358.9|161268.9|161355.5|161265.5|161359|161269|161349.4|161259.4|18
1652210570000|2022-05-10 19:22:50|161358.1|161268.1|161348.8|161258.8|161358.1|161268.1|161348.8|161258.8|24
1652210580000|2022-05-10 19:23:00|161350|161260|161357.4|161267.4|161357.7|161267.7|161350|161260|21
1652210590000|2022-05-10 19:23:10|161357|161267|161360.6|161270.6|161368|161278|161350.3|161260.3|19
1652210600000|2022-05-10 19:23:20|161364|161274|161361.1|161271.1|161364.8|161274.8|161355.2|161265.2|24
1652210610000|2022-05-10 19:23:30|161359.6|161269.6|161354.7|161264.7|161368.1|161278.1|161346.2|161256.2|35
1652210620000|2022-05-10 19:23:40|161355.7|161265.7|161387|161257|161387|161271.1|161346.1|161237.2|23
1652210630000|2022-05-10 19:23:50|161387.2|161257.2|161391.6|161261.6|161400.5|161290.9|161369|161249.1|28
1652210640000|2022-05-10 19:24:00|161391.7|161261.7|161365.5|161275.5|161391.7|161280.6|161359.7|161261.7|21
1652210650000|2022-05-10 19:24:10|161365.2|161275.2|161365.5|161275.5|161366.5|161276.5|161361.7|161271.7|15
1652210660000|2022-05-10 19:24:20|161365.8|161275.8|161350|161220|161416.3|161289.4|161350|161220|19
1652210670000|2022-05-10 19:24:30|161373.4|161243.4|161377.3|161247.3|161397.9|161267.9|161373.4|161243.4|36
1652210680000|2022-05-10 19:24:40|161378|161248|161375.2|161245.2|161379.7|161249.7|161374.4|161244.4|27
1652210690000|2022-05-10 19:24:50|161377.4|161247.4|161377.1|161247.1|161378.6|161248.6|161375.8|161245.8|18
1652210700000|2022-05-10 19:25:00|161377.6|161247.6|161367|161237|161377.6|161247.6|161364.1|161234.1|30
1652210710000|2022-05-10 19:25:10|161365.3|161235.3|161381.6|161251.6|161381.7|161251.7|161365.3|161235.3|27
1652210720000|2022-05-10 19:25:20|161362.9|161272.9|161357.4|161267.4|161362.9|161272.9|161355.4|161265.4|25
1652210730000|2022-05-10 19:25:30|161358.1|161268.1|161362.9|161272.9|161362.9|161272.9|161354.2|161264.2|23
1652210740000|2022-05-10 19:25:40|161363.1|161273.1|161398.1|161268.1|161414|161297.8|161363.1|161267.5|31
1652210750000|2022-05-10 19:25:50|161399.2|161269.2|161389.6|161259.6|161400.9|161270.9|161386.9|161256.9|32
1652210760000|2022-05-10 19:26:00|161388.8|161258.8|161413.4|161283.4|161415.6|161285.6|161388.7|161258.7|24
1652210770000|2022-05-10 19:26:10|161415|161285|161398.3|161308.3|161415.3|161308.3|161394.6|161285|12
1652210780000|2022-05-10 19:26:20|161399|161309|161383.2|161293.2|161401.2|161311.2|161379.9|161289.9|26
1652210790000|2022-05-10 19:26:30|161386.1|161296.1|161396.2|161266.2|161396.6|161300.1|161376.4|161265.3|25
1652210800000|2022-05-10 19:26:40|161393.5|161263.5|161390.4|161260.4|161395|161265|161390.3|161260.3|18
1652210810000|2022-05-10 19:26:50|161392.1|161262.1|161393.2|161263.2|161393.2|161263.2|161389.7|161259.7|19
1652210820000|2022-05-10 19:27:00|161392.1|161262.1|161391.5|161261.5|161393.8|161263.8|161390.8|161260.8|19
1652210830000|2022-05-10 19:27:10|161393|161263|161406.1|161276.1|161431.9|161301.9|161370.4|161263|26
1652210840000|2022-05-10 19:27:20|161406.8|161276.8|161397.5|161267.5|161406.8|161276.8|161396|161266|27
1652210850000|2022-05-10 19:27:30|161398.4|161268.4|161399.7|161269.7|161399.7|161269.7|161397.7|161267.7|19
1652210860000|2022-05-10 19:27:40|161399.8|161269.8|161394.5|161264.5|161399.8|161269.8|161392.5|161262.5|23
1652210870000|2022-05-10 19:27:50|161394.1|161264.1|161396.3|161266.3|161397|161267|161394.1|161264.1|15
1652210880000|2022-05-10 19:28:00|161396.2|161266.2|161396.7|161266.7|161396.7|161266.7|161392.4|161262.4|29
1652210890000|2022-05-10 19:28:10|161396.8|161266.8|161391.5|161261.5|161398.3|161268.3|161391.5|161261.5|18
1652210900000|2022-05-10 19:28:20|161393.7|161263.7|161370.2|161240.2|161393.7|161263.7|161365.7|161235.7|25
1652210910000|2022-05-10 19:28:30|161370.4|161240.4|161352.1|161262.1|161370.4|161273|161350.9|161240.1|29
1652210920000|2022-05-10 19:28:40|161351.4|161261.4|161355.9|161265.9|161355.9|161265.9|161350.5|161260.5|19
1652210930000|2022-05-10 19:28:50|161355.2|161265.2|161354.5|161264.5|161358.3|161268.3|161351.6|161261.6|21
1652210940000|2022-05-10 19:29:00|161351.8|161261.8|161348.1|161258.1|161356|161266|161348.1|161258.1|25
1652210950000|2022-05-10 19:29:10|161348|161258|161346.7|161256.7|161350.3|161260.3|161344.8|161254.8|22
1652210960000|2022-05-10 19:29:20|161348|161258|161348.9|161258.9|161349.8|161259.8|161346.7|161256.7|18
1652210970000|2022-05-10 19:29:30|161349.2|161259.2|161349.9|161259.9|161350.7|161260.7|161349.2|161259.2|10
1652210980000|2022-05-10 19:29:40|161349.1|161259.1|161357.8|161267.8|161357.8|161267.8|161343.8|161253.8|12
1652210990000|2022-05-10 19:29:50|161351|161261|161351|161261|161354|161264|161347.8|161257.8|12
1652211000000|2022-05-10 19:30:00|161364|161234|161394.9|161264.9|161395.3|161265.3|161363.6|161233.6|29
1652211010000|2022-05-10 19:30:10|161395.9|161265.9|161402.7|161272.7|161419.5|161289.5|161394.9|161264.9|21
1652211020000|2022-05-10 19:30:20|161403|161273|161399.6|161269.6|161404.1|161274.1|161399.6|161269.6|25
1652211030000|2022-05-10 19:30:30|161399.2|161269.2|161399.8|161269.8|161401.2|161271.2|161396.5|161266.5|23
1652211040000|2022-05-10 19:30:40|161399.5|161269.5|161401.9|161311.9|161419.1|161314.3|161397.3|161267.3|26
1652211050000|2022-05-10 19:30:50|161402|161312|161375.9|161285.9|161402.1|161312.1|161375.9|161285.9|30
1652211060000|2022-05-10 19:31:00|161375.3|161285.3|161379.4|161249.4|161385.7|161288.3|161370.3|161247.4|26
1652211070000|2022-05-10 19:31:10|161379.2|161249.2|161359.6|161269.6|161380.6|161270|161359.6|161247|17
1652211080000|2022-05-10 19:31:20|161360.2|161270.2|161379.6|161289.6|161383.3|161293.3|161356.7|161266.7|25
1652211090000|2022-05-10 19:31:30|161380.1|161290.1|161372.2|161282.2|161399.6|161292.8|161371|161269.6|16
1652211100000|2022-05-10 19:31:40|161371.4|161281.4|161381.6|161251.6|161381.6|161285.2|161362.7|161250.5|24
1652211110000|2022-05-10 19:31:50|161381.1|161251.1|161377.3|161247.3|161381.3|161251.3|161376.7|161246.7|27
1652211120000|2022-05-10 19:32:00|161378.2|161248.2|161378|161248|161378.4|161248.4|161361.2|161231.2|28
1652211130000|2022-05-10 19:32:10|161379.9|161249.9|161386.4|161256.4|161387.2|161257.2|161379.9|161249.9|23
1652211140000|2022-05-10 19:32:20|161386.1|161256.1|161388|161258|161389.4|161259.4|161386.1|161256.1|16
1652211150000|2022-05-10 19:32:30|161388.5|161258.5|161370.4|161280.4|161388.5|161280.6|161368.3|161254.2|19
1652211160000|2022-05-10 19:32:40|161371.1|161281.1|161372.3|161282.3|161376.2|161286.2|161369.5|161279.5|19
1652211170000|2022-05-10 19:32:50|161374|161284|161372.8|161282.8|161375|161285|161370.3|161280.3|19
1652211180000|2022-05-10 19:33:00|161371.4|161281.4|161367.1|161277.1|161371.7|161281.7|161365.4|161275.4|18
1652211190000|2022-05-10 19:33:10|161364.6|161274.6|161381.9|161291.9|161402.9|161294.2|161361.7|161270.9|23
1652211200000|2022-05-10 19:33:20|161381.8|161291.8|161380.9|161250.9|161383.1|161293.1|161360.7|161249.9|22
1652211210000|2022-05-10 19:33:30|161382|161252|161382|161252|161382|161252|161381.1|161251.1|7
1652211220000|2022-05-10 19:33:40|161381.1|161251.1|161391.8|161261.8|161391.8|161261.8|161377.8|161247.8|21
1652211230000|2022-05-10 19:33:50|161391.2|161261.2|161364.3|161274.3|161391.2|161280|161361.4|161255.5|16
1652211240000|2022-05-10 19:34:00|161363.1|161273.1|161390.6|161300.6|161402.2|161301.1|161363.1|161272.2|28
1652211250000|2022-05-10 19:34:10|161389.5|161299.5|161364.9|161274.9|161392.4|161299.5|161364.5|161258.4|31
1652211260000|2022-05-10 19:34:20|161366.3|161276.3|161380.6|161250.6|161390|161280|161364.2|161249.3|21
1652211270000|2022-05-10 19:34:30|161380.1|161250.1|161402.1|161272.1|161402.4|161272.4|161380.1|161250.1|28
1652211280000|2022-05-10 19:34:40|161400.8|161270.8|161395.4|161265.4|161409.3|161279.3|161360.7|161262.6|31
1652211290000|2022-05-10 19:34:50|161396.8|161266.8|161376.5|161246.5|161401.9|161271.9|161374.5|161244.5|33
1652211300000|2022-05-10 19:35:00|161374.6|161244.6|161373.9|161243.9|161382.6|161252.6|161372.5|161242.5|33
1652211310000|2022-05-10 19:35:10|161374.9|161244.9|161379.7|161249.7|161383.4|161253.4|161374.2|161244.2|29
1652211320000|2022-05-10 19:35:20|161380.6|161250.6|161383.6|161253.6|161383.9|161253.9|161376.3|161246.3|34
1652211330000|2022-05-10 19:35:30|161385.1|161255.1|161380.2|161250.2|161385.9|161255.9|161376.3|161246.3|32
1652211340000|2022-05-10 19:35:40|161380|161250|161380.2|161250.2|161392.2|161262.2|161376.5|161246.5|28
1652211350000|2022-05-10 19:35:50|161381.1|161251.1|161375.1|161245.1|161382.9|161271.8|161348.9|161242|33
1652211360000|2022-05-10 19:36:00|161375.4|161245.4|161356.9|161266.9|161378.6|161271.1|161352.9|161245.4|28
1652211370000|2022-05-10 19:36:10|161358|161268|161382.3|161252.3|161382.7|161270.7|161355.1|161251.3|30
1652211380000|2022-05-10 19:36:20|161380.4|161250.4|161374.1|161244.1|161382.3|161252.3|161372.7|161242.7|31
1652211390000|2022-05-10 19:36:30|161374|161244|161335.8|161245.8|161375.3|161269.7|161335.5|161229.5|31
1652211400000|2022-05-10 19:36:40|161335.4|161245.4|161347.2|161257.2|161347.8|161257.8|161335.1|161245.1|27
1652211410000|2022-05-10 19:36:50|161347.4|161257.4|161345.4|161255.4|161347.4|161257.4|161343.8|161253.8|18
1652211420000|2022-05-10 19:37:00|161344|161254|161346.1|161256.1|161347.9|161257.9|161342.1|161252.1|17
1652211430000|2022-05-10 19:37:10|161346.4|161256.4|161350.4|161260.4|161351|161261|161344.4|161254.4|16
1652211440000|2022-05-10 19:37:20|161351.3|161261.3|161350.8|161260.8|161351.5|161261.5|161348.3|161258.3|22
1652211450000|2022-05-10 19:37:30|161350.2|161260.2|161349.5|161259.5|161350.8|161260.8|161347.2|161257.2|18
1652211460000|2022-05-10 19:37:40|161349.9|161259.9|161368.9|161238.9|161372|161260.9|161348|161238.6|22
1652211470000|2022-05-10 19:37:50|161369|161239|161368.1|161238.1|161372.3|161242.3|161368.1|161238.1|19
1652211480000|2022-05-10 19:38:00|161369.7|161239.7|161372.6|161242.6|161398.3|161279.3|161347.9|161238.1|39
1652211490000|2022-05-10 19:38:10|161350.2|161260.2|161367.8|161237.8|161374.4|161260.2|161350.2|161229|31
1652211500000|2022-05-10 19:38:20|161368|161238|161359.3|161229.3|161368.5|161238.5|161358.5|161228.5|29
1652211510000|2022-05-10 19:38:30|161358.4|161228.4|161362.3|161232.3|161366|161236|161354.9|161224.9|30
1652211520000|2022-05-10 19:38:40|161363.9|161233.9|161356.9|161226.9|161363.9|161233.9|161356.6|161226.6|20
1652211530000|2022-05-10 19:38:50|161356.3|161226.3|161360.6|161230.6|161364.7|161234.7|161356.3|161226.3|24
1652211540000|2022-05-10 19:39:00|161360|161230|161356.5|161226.5|161361.2|161231.2|161356.5|161226.5|21
1652211550000|2022-05-10 19:39:10|161356.8|161226.8|161359.6|161229.6|161359.7|161229.7|161356.7|161226.7|21
1652211560000|2022-05-10 19:39:20|161360|161230|161336|161246|161360|161253.2|161334.5|161230|16
1652211570000|2022-05-10 19:39:30|161334.8|161244.8|161338.3|161248.3|161341.2|161251.2|161334.8|161244.8|14
1652211580000|2022-05-10 19:39:40|161333.2|161243.2|161341.8|161251.8|161343.6|161253.6|161333.2|161243.2|18
1652211590000|2022-05-10 19:39:50|161340.6|161250.6|161340.5|161250.5|161341.2|161251.2|161340.4|161250.4|8
1652211600000|2022-05-10 19:40:00|161340.4|161250.4|161340.2|161250.2|161342.3|161252.3|161339.7|161249.7|8
1652211610000|2022-05-10 19:40:10|161340.4|161250.4|161344.6|161254.6|161346.8|161256.8|161340.4|161250.4|4
1652211620000|2022-05-10 19:40:20|161339.1|161249.1|161343.7|161253.7|161344.6|161254.6|161339.1|161249.1|10
1652211630000|2022-05-10 19:40:30|161343.1|161253.1|161344.8|161254.8|161345.1|161255.1|161343.1|161253.1|3
1652211640000|2022-05-10 19:40:40|161344.2|161254.2|161348.8|161258.8|161348.8|161258.8|161340.3|161250.3|20
1652211650000|2022-05-10 19:40:50|161348.9|161258.9|161348.2|161258.2|161351.3|161261.3|161348.2|161258.2|12
1652211660000|2022-05-10 19:41:00|161349.2|161259.2|161352.9|161262.9|161356.9|161266.9|161346.7|161256.7|24
1652211670000|2022-05-10 19:41:10|161353.4|161263.4|161354.3|161264.3|161356.2|161266.2|161353|161263|14
1652211680000|2022-05-10 19:41:20|161354.9|161264.9|161352.3|161262.3|161354.9|161264.9|161350.5|161260.5|19
1652211690000|2022-05-10 19:41:30|161351.3|161261.3|161352.2|161262.2|161352.8|161262.8|161351.2|161261.2|5
1652211700000|2022-05-10 19:41:40|161353.4|161263.4|161352.1|161262.1|161353.4|161263.4|161351.9|161261.9|12
1652211710000|2022-05-10 19:41:50|161352.3|161262.3|161351.5|161261.5|161352.4|161262.4|161351.5|161261.5|5
1652211720000|2022-05-10 19:42:00|161352|161262|161353.5|161263.5|161353.5|161263.5|161349.9|161259.9|11
1652211730000|2022-05-10 19:42:10|161354.2|161264.2|161352.8|161262.8|161354.2|161264.2|161351.8|161261.8|9
1652211740000|2022-05-10 19:42:20|161352.9|161262.9|161355.4|161265.4|161355.4|161265.4|161344.2|161254.2|15
1652211750000|2022-05-10 19:42:30|161352.5|161262.5|161358.7|161268.7|161363|161273|161352.5|161262.5|23
1652211760000|2022-05-10 19:42:40|161358|161268|161355|161265|161358.8|161268.8|161355|161265|19
1652211770000|2022-05-10 19:42:50|161354.9|161264.9|161353.5|161263.5|161355.7|161265.7|161352.1|161262.1|13
1652211780000|2022-05-10 19:43:00|161360.4|161270.4|161357.2|161267.2|161361.3|161271.3|161357.2|161267.2|19
1652211790000|2022-05-10 19:43:10|161356.2|161266.2|161352|161262|161356.2|161266.2|161351.9|161261.9|19
1652211800000|2022-05-10 19:43:20|161351.9|161261.9|161351.7|161261.7|161351.9|161261.9|161349.7|161259.7|17
1652211810000|2022-05-10 19:43:30|161351.8|161261.8|161353.4|161263.4|161353.5|161263.5|161351.5|161261.5|12
1652211820000|2022-05-10 19:43:40|161353|161263|161351.2|161261.2|161358|161268|161351.2|161261.2|12
1652211830000|2022-05-10 19:43:50|161350.6|161260.6|161351.4|161261.4|161352.7|161262.7|161350.5|161260.5|22
1652211840000|2022-05-10 19:44:00|161351|161261|161354.8|161264.8|161356|161266|161351|161261|19
1652211850000|2022-05-10 19:44:10|161355.4|161265.4|161351.8|161261.8|161355.6|161265.6|161351.8|161261.8|21
1652211860000|2022-05-10 19:44:20|161351.7|161261.7|161351.2|161261.2|161352|161262|161351.1|161261.1|18
1652211870000|2022-05-10 19:44:30|161350.9|161260.9|161351.3|161261.3|161351.5|161261.5|161349.4|161259.4|16
1652211880000|2022-05-10 19:44:40|161349.6|161259.6|161350.5|161260.5|161350.8|161260.8|161349.6|161259.6|8
1652211890000|2022-05-10 19:44:50|161351.6|161261.6|161350.9|161260.9|161351.6|161261.6|161350.2|161260.2|6
1652211900000|2022-05-10 19:45:00|161350|161260|161357.1|161267.1|161358.3|161268.3|161350|161260|23
1652211910000|2022-05-10 19:45:10|161357|161267|161356.4|161266.4|161357.8|161267.8|161354.7|161264.7|22
1652211920000|2022-05-10 19:45:20|161357.2|161267.2|161356.2|161266.2|161357.2|161267.2|161354|161264|18
1652211930000|2022-05-10 19:45:30|161356.1|161266.1|161356.9|161266.9|161356.9|161266.9|161355.7|161265.7|13
1652211940000|2022-05-10 19:45:40|161354.6|161264.6|161357.2|161267.2|161357.8|161267.8|161354|161264|18
1652211950000|2022-05-10 19:45:50|161356|161266|161353.6|161263.6|161358.1|161268.1|161351.8|161261.8|24
1652211960000|2022-05-10 19:46:00|161353.3|161263.3|161355|161265|161355|161265|161353.3|161263.3|10
1652211970000|2022-05-10 19:46:10|161354.7|161264.7|161357.5|161267.5|161357.9|161267.9|161354.7|161264.7|13
1652211980000|2022-05-10 19:46:20|161357.9|161267.9|161357.7|161267.7|161359.6|161269.6|161351.6|161261.6|25
1652211990000|2022-05-10 19:46:30|161359|161269|161354.1|161264.1|161360.5|161270.5|161353.1|161263.1|30
1652212000000|2022-05-10 19:46:40|161355.9|161265.9|161350.8|161260.8|161356.1|161266.1|161350|161260|21
1652212010000|2022-05-10 19:46:50|161351.3|161261.3|161350.9|161260.9|161354.3|161264.3|161350|161260|25
1652212020000|2022-05-10 19:47:00|161351.3|161261.3|161352.1|161262.1|161352.5|161262.5|161348.7|161258.7|23
1652212030000|2022-05-10 19:47:10|161347.5|161257.5|161346.6|161256.6|161352.3|161262.3|161345.8|161255.8|31
1652212040000|2022-05-10 19:47:20|161343.3|161253.3|161339.7|161249.7|161345.8|161255.8|161338.9|161248.9|16
1652212050000|2022-05-10 19:47:30|161340.2|161250.2|161351.9|161261.9|161354|161264|161340.2|161250.2|25
1652212060000|2022-05-10 19:47:40|161347.4|161257.4|161346.2|161256.2|161347.4|161257.4|161346|161256|12
1652212070000|2022-05-10 19:47:50|161346.8|161256.8|161346.2|161256.2|161346.8|161256.8|161345.4|161255.4|15
1652212080000|2022-05-10 19:48:00|161346.3|161256.3|161349.7|161259.7|161350.5|161260.5|161345.3|161255.3|21
1652212090000|2022-05-10 19:48:10|161349.5|161259.5|161349.1|161259.1|161351.3|161261.3|161348.7|161258.7|20
1652212100000|2022-05-10 19:48:20|161349.3|161259.3|161346.8|161256.8|161349.4|161259.4|161346.8|161256.8|21
1652212110000|2022-05-10 19:48:30|161347.1|161257.1|161349.1|161259.1|161349.5|161259.5|161347.1|161257.1|18
1652212120000|2022-05-10 19:48:40|161348.5|161258.5|161347.1|161257.1|161348.5|161258.5|161346.3|161256.3|18
1652212130000|2022-05-10 19:48:50|161346.7|161256.7|161340.8|161250.8|161346.7|161256.7|161340.8|161250.8|13
1652212140000|2022-05-10 19:49:00|161340.5|161250.5|161310.7|161180.7|161350.4|161260.4|161294.3|161178.6|34
1652212150000|2022-05-10 19:49:10|161310.3|161180.3|161302.9|161172.9|161310.3|161180.3|161302.9|161172.9|31
1652212160000|2022-05-10 19:49:20|161302.8|161172.8|161302.2|161172.2|161304.5|161174.5|161301.4|161171.4|23
1652212170000|2022-05-10 19:49:30|161302|161172|161278.6|161188.6|161302.2|161191.7|161278.6|161170.9|22
1652212180000|2022-05-10 19:49:40|161278|161188|161285.1|161195.1|161285.1|161195.1|161278|161188|20
1652212190000|2022-05-10 19:49:50|161286|161196|161285.3|161195.3|161286|161196|161282.7|161192.7|17
1652212200000|2022-05-10 19:50:00|161285.7|161195.7|161297.3|161207.3|161299.5|161209.5|161285.7|161195.7|29
1652212210000|2022-05-10 19:50:10|161294.8|161204.8|161294.6|161204.6|161294.8|161204.8|161294.6|161204.6|2
1652212220000|2022-05-10 19:50:20|161292.7|161202.7|161308.8|161178.8|161308.8|161208.5|161292.3|161171.8|19
1652212230000|2022-05-10 19:50:30|161308.6|161178.6|161306.8|161176.8|161310|161206.4|161285.4|161171.5|11
1652212240000|2022-05-10 19:50:40|161291.7|161201.7|161310.9|161180.9|161312.1|161202.1|161291.7|161172.7|24
1652212250000|2022-05-10 19:50:50|161310.6|161180.6|161310.7|161180.7|161312.3|161182.3|161306.7|161176.7|28
1652212260000|2022-05-10 19:51:00|161309.6|161179.6|161299|161209|161309.6|161209|161294.4|161176.5|13
1652212270000|2022-05-10 19:51:10|161295.7|161205.7|161295.2|161205.2|161296.1|161206.1|161294.7|161204.7|7
1652212280000|2022-05-10 19:51:20|161294.9|161204.9|161295.8|161205.8|161296.6|161206.6|161294.9|161204.9|7
1652212290000|2022-05-10 19:51:30|161295.9|161205.9|161286.5|161196.5|161306.8|161207.9|161281.8|161171|21
1652212300000|2022-05-10 19:51:40|161289.5|161199.5|161300.1|161210.1|161329.7|161220.2|161289.5|161173.5|27
1652212310000|2022-05-10 19:51:50|161302.4|161212.4|161311.8|161221.8|161312.5|161222.5|161302.4|161212.4|31
1652212320000|2022-05-10 19:52:00|161311.7|161221.7|161310.7|161220.7|161323.8|161233.8|161308.3|161218.3|29
1652212330000|2022-05-10 19:52:10|161311.1|161221.1|161321.9|161231.9|161321.9|161231.9|161307|161217|32
1652212340000|2022-05-10 19:52:20|161314.1|161224.1|161309.4|161219.4|161330.8|161229.8|161309.4|161199.3|33
1652212350000|2022-05-10 19:52:30|161309.6|161219.6|161317.8|161187.8|161319.3|161219.6|161302.6|161187.4|28
1652212360000|2022-05-10 19:52:40|161298.2|161208.2|161300.3|161210.3|161302.8|161212.8|161298.2|161208.2|19
1652212370000|2022-05-10 19:52:50|161300.1|161210.1|161302|161172|161306.6|161210.1|161282.6|161170.8|27
1652212380000|2022-05-10 19:53:00|161304.1|161174.1|161301.9|161171.9|161317.3|161193.6|161283.6|161166.2|31
1652212390000|2022-05-10 19:53:10|161305.6|161175.6|161302.8|161172.8|161305.6|161175.6|161301.2|161171.2|22
1652212400000|2022-05-10 19:53:20|161301.8|161171.8|161302.1|161172.1|161305.1|161175.1|161299.9|161169.9|21
1652212410000|2022-05-10 19:53:30|161301.9|161171.9|161291.1|161161.1|161301.9|161171.9|161290.2|161160.2|17
1652212420000|2022-05-10 19:53:40|161258.7|161128.7|161241.8|161111.8|161265.8|161135.8|161230.8|161100.8|29
1652212430000|2022-05-10 19:53:50|161239.3|161109.3|161236|161106|161242.6|161112.6|161235.9|161105.9|18
1652212440000|2022-05-10 19:54:00|161236.1|161106.1|161249|161119|161250.6|161120.6|161235.8|161105.8|22
1652212450000|2022-05-10 19:54:10|161249.4|161119.4|161232.7|161142.7|161250.1|161142.7|161228.3|161117|24
1652212460000|2022-05-10 19:54:20|161229.8|161139.8|161228.1|161138.1|161233|161143|161226.7|161136.7|22
1652212470000|2022-05-10 19:54:30|161226.6|161136.6|161226.6|161136.6|161229|161139|161226.2|161136.2|12
1652212480000|2022-05-10 19:54:40|161227.2|161137.2|161228.2|161138.2|161229.6|161139.6|161226.4|161136.4|13
1652212490000|2022-05-10 19:54:50|161222.8|161132.8|161225.6|161135.6|161230.9|161140.9|161222.8|161132.8|14
1652212500000|2022-05-10 19:55:00|161230.8|161140.8|161227.2|161137.2|161230.8|161140.8|161222.3|161132.3|25
1652212510000|2022-05-10 19:55:10|161229.2|161139.2|161231.1|161141.1|161231.3|161141.3|161228.1|161138.1|15
1652212520000|2022-05-10 19:55:20|161230.8|161140.8|161222.8|161132.8|161236.6|161146.6|161222.8|161132.8|23
1652212530000|2022-05-10 19:55:30|161222.9|161132.9|161235|161145|161235.3|161145.3|161220.5|161130.5|26
1652212540000|2022-05-10 19:55:40|161235.9|161145.9|161232.8|161142.8|161235.9|161145.9|161232.4|161142.4|17
1652212550000|2022-05-10 19:55:50|161233.3|161143.3|161234|161144|161236.2|161146.2|161233.3|161143.3|11
1652212560000|2022-05-10 19:56:00|161236.1|161146.1|161245.7|161155.7|161246.5|161156.5|161236.1|161146.1|16
1652212570000|2022-05-10 19:56:10|161241.9|161151.9|161241.7|161151.7|161248.5|161158.5|161239.6|161149.6|18
1652212580000|2022-05-10 19:56:20|161240.1|161150.1|161241.2|161151.2|161245.2|161155.2|161240.1|161150.1|15
1652212590000|2022-05-10 19:56:30|161247.3|161157.3|161241|161151|161247.3|161157.3|161234.5|161144.5|11
1652212600000|2022-05-10 19:56:40|161240.3|161150.3|161243.1|161153.1|161244.8|161154.8|161234.7|161144.7|16
1652212610000|2022-05-10 19:56:50|161244.3|161154.3|161247.9|161157.9|161251|161161|161240.7|161150.7|21
1652212620000|2022-05-10 19:57:00|161247.1|161157.1|161239.5|161149.5|161247.1|161157.1|161225.1|161135.1|26
1652212630000|2022-05-10 19:57:10|161237.1|161147.1|161231.9|161141.9|161240.4|161150.4|161231.9|161141.9|13
1652212640000|2022-05-10 19:57:20|161232.2|161142.2|161232.5|161142.5|161233.4|161143.4|161230.7|161140.7|10
1652212650000|2022-05-10 19:57:30|161237.6|161147.6|161230.3|161140.3|161257.8|161152.5|161230.3|161126.9|20
1652212660000|2022-05-10 19:57:40|161229.8|161139.8|161229.5|161139.5|161230.7|161140.7|161229.5|161139.5|13
1652212670000|2022-05-10 19:57:50|161229.6|161139.6|161236.3|161146.3|161236.8|161146.8|161229.6|161139.6|19
1652212680000|2022-05-10 19:58:00|161235.3|161145.3|161193.3|161063.3|161236.8|161146.8|161193.3|161063.3|28
1652212690000|2022-05-10 19:58:10|161191.9|161061.9|161213.9|161083.9|161227.5|161097.5|161191.9|161061.9|31
1652212700000|2022-05-10 19:58:20|161213.6|161083.6|161200.1|161070.1|161214|161084|161197.6|161067.6|28
1652212710000|2022-05-10 19:58:30|161199.9|161069.9|161197.1|161067.1|161200.7|161070.7|161196.4|161066.4|26
1652212720000|2022-05-10 19:58:40|161195.4|161065.4|161192.5|161102.5|161198.8|161108.8|161183.6|161062.4|26
1652212730000|2022-05-10 19:58:50|161192.4|161102.4|161193.5|161103.5|161195.8|161105.8|161192.4|161102.4|32
1652212740000|2022-05-10 19:59:00|161193.3|161103.3|161204.1|161114.1|161227.4|161118.8|161193.3|161088.6|37
1652212750000|2022-05-10 19:59:10|161209.5|161119.5|161209.3|161119.3|161210.4|161120.4|161204.5|161114.5|25
1652212760000|2022-05-10 19:59:20|161209.1|161119.1|161201|161111|161239.3|161149.3|161197.1|161091.6|35
1652212770000|2022-05-10 19:59:30|161200.8|161110.8|161196.5|161106.5|161202.5|161112.5|161195.7|161105.7|29
1652212780000|2022-05-10 19:59:40|161195.5|161105.5|161214.2|161084.2|161225.6|161124|161188.4|161084.2|36
1652212790000|2022-05-10 19:59:50|161222|161092|161224.7|161094.7|161233.6|161127.4|161183.1|161082.1|40
1652212800000|2022-05-10 20:00:00|161223.4|161093.4|161308.8|161178.8|161309.2|161179.2|161212.9|161093.4|38
1652212810000|2022-05-10 20:00:10|161308.9|161178.9|161297.6|161167.6|161311.7|161181.7|161292.6|161162.6|34
1652212820000|2022-05-10 20:00:20|161297.7|161167.7|161300.3|161170.3|161338.8|161228.6|161294.4|161164.4|39
1652212830000|2022-05-10 20:00:30|161297.7|161167.7|161291.6|161161.6|161312.7|161182.7|161291.6|161161.6|40
1652212840000|2022-05-10 20:00:40|161295.6|161165.6|161300.9|161170.9|161307.7|161177.7|161286.7|161156.7|40
1652212850000|2022-05-10 20:00:50|161299.3|161169.3|161306.8|161176.8|161319.2|161189.2|161296.9|161166.9|33
1652212860000|2022-05-10 20:01:00|161307.5|161177.5|161303.8|161173.8|161309.7|161179.7|161303.3|161173.3|32
1652212870000|2022-05-10 20:01:10|161305|161175|161331|161201|161333.8|161203.8|161305|161175|26
1652212880000|2022-05-10 20:01:20|161331.2|161201.2|161309.1|161179.1|161335.9|161205.9|161303.1|161173.1|28
1652212890000|2022-05-10 20:01:30|161305.6|161175.6|161323.2|161193.2|161323.4|161198.2|161288.2|161167.9|39
1652212900000|2022-05-10 20:01:40|161305.3|161175.3|161325.6|161195.6|161325.6|161217.8|161299.1|161169.1|40
1652212910000|2022-05-10 20:01:50|161329|161199|161329.3|161199.3|161331.9|161201.9|161325.1|161195.1|36
1652212920000|2022-05-10 20:02:00|161327.5|161197.5|161320.9|161190.9|161329|161199|161311.9|161181.9|40
1652212930000|2022-05-10 20:02:10|161318.8|161188.8|161340.5|161210.5|161371.4|161245.5|161317.9|161188.8|39
1652212940000|2022-05-10 20:02:20|161339.6|161209.6|161336.8|161206.8|161341.8|161211.8|161332.1|161202.1|39
1652212950000|2022-05-10 20:02:30|161334.5|161204.5|161337.6|161207.6|161337.9|161207.9|161334.5|161204.5|22
1652212960000|2022-05-10 20:02:40|161337.3|161207.3|161337.2|161207.2|161337.7|161207.7|161337.1|161207.1|21
1652212970000|2022-05-10 20:02:50|161337.5|161207.5|161341.6|161211.6|161341.6|161211.6|161337.5|161207.5|18
1652212980000|2022-05-10 20:03:00|161342.9|161212.9|161324.2|161234.2|161342.9|161236|161321.6|161210.9|14
1652212990000|2022-05-10 20:03:10|161323.3|161233.3|161326|161236|161327.8|161237.8|161323.3|161233.3|20
1652213000000|2022-05-10 20:03:20|161325.5|161235.5|161327.7|161237.7|161329|161239|161322.8|161232.8|18
1652213010000|2022-05-10 20:03:30|161327|161237|161319.4|161229.4|161327.3|161237.3|161318|161228|27
1652213020000|2022-05-10 20:03:40|161319.2|161229.2|161320.7|161230.7|161324|161234|161319.2|161229.2|23
1652213030000|2022-05-10 20:03:50|161320.6|161230.6|161353.8|161223.8|161355|161242.4|161320.6|161222.6|24
1652213040000|2022-05-10 20:04:00|161356|161226|161360.8|161230.8|161363.1|161233.1|161353.7|161223.7|24
1652213050000|2022-05-10 20:04:10|161360.4|161230.4|161377.9|161247.9|161378.1|161248.1|161359.6|161229.6|27
1652213060000|2022-05-10 20:04:20|161378.3|161248.3|161377|161247|161381.3|161251.3|161377|161247|30
1652213070000|2022-05-10 20:04:30|161376.4|161246.4|161375.6|161245.6|161376.4|161246.4|161375.5|161245.5|22
1652213080000|2022-05-10 20:04:40|161375.3|161245.3|161349.4|161259.4|161375.6|161265.2|161349.4|161242.3|19
1652213090000|2022-05-10 20:04:50|161350.3|161260.3|161357.4|161227.4|161367.7|161262|161344.1|161227.4|28
1652213100000|2022-05-10 20:05:00|161357.3|161227.3|161353|161223|161357.7|161227.7|161351.9|161221.9|31
1652213110000|2022-05-10 20:05:10|161352.3|161222.3|161345.5|161215.5|161352.8|161222.8|161345.5|161215.5|20
1652213120000|2022-05-10 20:05:20|161345.8|161215.8|161346.9|161216.9|161347.3|161217.3|161345.8|161215.8|13
1652213130000|2022-05-10 20:05:30|161347.1|161217.1|161340.1|161210.1|161347.8|161217.8|161340.1|161210.1|16
1652213140000|2022-05-10 20:05:40|161340.5|161210.5|161320.3|161230.3|161340.5|161232.8|161319.9|161210.2|11
1652213150000|2022-05-10 20:05:50|161328.2|161238.2|161327|161237|161329.3|161239.3|161326.2|161236.2|9
1652213160000|2022-05-10 20:06:00|161328.4|161238.4|161328.6|161238.6|161329.6|161239.6|161326.3|161236.3|9
1652213170000|2022-05-10 20:06:10|161327.5|161237.5|161345.2|161215.2|161345.4|161237.5|161326.9|161214.7|12
1652213180000|2022-05-10 20:06:20|161348.1|161218.1|161345.1|161215.1|161348.1|161218.1|161345|161215|15
1652213190000|2022-05-10 20:06:30|161345.6|161215.6|161355.3|161265.3|161355.3|161265.3|161345.3|161215.3|10
1652213200000|2022-05-10 20:06:40|161367.8|161277.8|161374.3|161284.3|161384.4|161291.9|161365.5|161251.6|28
1652213210000|2022-05-10 20:06:50|161374.5|161284.5|161370|161280|161378.9|161288.9|161367.3|161277.3|27
1652213220000|2022-05-10 20:07:00|161370.9|161280.9|161373.9|161283.9|161375.1|161285.1|161367.9|161277.9|25
1652213230000|2022-05-10 20:07:10|161373.2|161283.2|161375.2|161285.2|161377.1|161287.1|161371.6|161281.6|24
1652213240000|2022-05-10 20:07:20|161375.3|161285.3|161374.7|161284.7|161375.4|161285.4|161373.4|161283.4|25
1652213250000|2022-05-10 20:07:30|161373.9|161283.9|161344.5|161214.5|161373.9|161283.9|161343.7|161213.7|36
1652213260000|2022-05-10 20:07:40|161345.4|161215.4|161396|161266|161396.1|161266.1|161342.8|161212.8|29
1652213270000|2022-05-10 20:07:50|161395|161265|161396.5|161266.5|161398|161268|161391.2|161261.2|24
1652213280000|2022-05-10 20:08:00|161396.4|161266.4|161373.6|161283.6|161396.9|161287.2|161373.6|161264.1|28
1652213290000|2022-05-10 20:08:10|161374.6|161284.6|161374.7|161284.7|161378.1|161288.1|161374.5|161284.5|20
1652213300000|2022-05-10 20:08:20|161374.6|161284.6|161367.1|161237.1|161375.9|161285.9|161345.6|161235|20
1652213310000|2022-05-10 20:08:30|161366.9|161236.9|161364.1|161234.1|161368.8|161238.8|161364.1|161234.1|16
1652213320000|2022-05-10 20:08:40|161356.9|161266.9|161371.4|161241.4|161389.6|161288.9|161356.9|161238.9|30
1652213330000|2022-05-10 20:08:50|161349|161259|161351.1|161261.1|161351.5|161261.5|161349|161259|23
1652213340000|2022-05-10 20:09:00|161349.4|161259.4|161351.1|161261.1|161351.1|161261.1|161348.2|161258.2|17
1652213350000|2022-05-10 20:09:10|161350|161260|161351|161261|161352.8|161262.8|161349.6|161259.6|16
1652213360000|2022-05-10 20:09:20|161350.9|161260.9|161352.2|161262.2|161353.2|161263.2|161347.4|161257.4|17
1652213370000|2022-05-10 20:09:30|161356.1|161266.1|161356|161266|161358.8|161268.8|161354.6|161264.6|18
1652213380000|2022-05-10 20:09:40|161355.5|161265.5|161356|161266|161359.8|161269.8|161353.7|161263.7|15
1652213390000|2022-05-10 20:09:50|161357.2|161267.2|161377.1|161247.1|161378.4|161269.4|161357.1|161245.8|16
1652213400000|2022-05-10 20:10:00|161376.7|161246.7|161353.5|161263.5|161377|161263.5|161353.5|161246.2|10
1652213410000|2022-05-10 20:10:10|161354.5|161264.5|161355.5|161265.5|161356|161266|161353.9|161263.9|13
1652213420000|2022-05-10 20:10:20|161355.9|161265.9|161357.3|161267.3|161357.4|161267.4|161355.5|161265.5|10
1652213430000|2022-05-10 20:10:30|161354.7|161264.7|161356.5|161266.5|161356.7|161266.7|161354.7|161264.7|20
1652213440000|2022-05-10 20:10:40|161356.3|161266.3|161352.9|161262.9|161357.3|161267.3|161352.9|161262.9|18
1652213450000|2022-05-10 20:10:50|161352.7|161262.7|161353.1|161263.1|161374|161263.5|161352|161241|22
1652213460000|2022-05-10 20:11:00|161353.9|161263.9|161359.2|161269.2|161359.2|161269.2|161353.5|161263.5|23
1652213470000|2022-05-10 20:11:10|161358.4|161268.4|161358.9|161268.9|161359|161269|161358.3|161268.3|11
1652213480000|2022-05-10 20:11:20|161359|161269|161378.4|161248.4|161381.1|161270.1|161359|161243.8|25
1652213490000|2022-05-10 20:11:30|161378.3|161248.3|161378.5|161288.5|161382.7|161292.7|161355.3|161247.7|24
1652213500000|2022-05-10 20:11:40|161380.1|161290.1|161432.8|161302.8|161433.8|161312.4|161380.1|161289.5|33
1652213510000|2022-05-10 20:11:50|161432.4|161302.4|161427|161297|161434.6|161304.6|161427|161297|17
1652213520000|2022-05-10 20:12:00|161426.2|161296.2|161423.8|161293.8|161427.6|161297.6|161422|161292|15
1652213530000|2022-05-10 20:12:10|161423.9|161293.9|161408|161318|161427.2|161319.4|161408|161293.6|18
1652213540000|2022-05-10 20:12:20|161408.1|161318.1|161415.3|161285.3|161416|161322|161394.3|161282.2|22
1652213550000|2022-05-10 20:12:30|161412.8|161282.8|161420.3|161290.3|161420.3|161290.3|161408.8|161278.8|29
1652213560000|2022-05-10 20:12:40|161418.5|161288.5|161416.9|161286.9|161423.9|161293.9|161414.5|161284.5|36
1652213570000|2022-05-10 20:12:50|161420.6|161290.6|161436|161306|161438|161308|161415.6|161285.6|35
1652213580000|2022-05-10 20:13:00|161436.1|161306.1|161437.5|161307.5|161439.7|161309.7|161435|161305|29
1652213590000|2022-05-10 20:13:10|161435.9|161305.9|161432.7|161302.7|161439.3|161309.3|161432.5|161302.5|25
1652213600000|2022-05-10 20:13:20|161431|161301|161435.7|161305.7|161438.8|161308.8|161431|161301|18
1652213610000|2022-05-10 20:13:30|161432.5|161302.5|161432.6|161302.6|161437.3|161307.3|161431.7|161301.7|16
1652213620000|2022-05-10 20:13:40|161430.8|161300.8|161433.9|161303.9|161436|161306|161430.8|161300.8|16
1652213630000|2022-05-10 20:13:50|161432.9|161302.9|161435.1|161305.1|161435.9|161305.9|161432.8|161302.8|16
1652213640000|2022-05-10 20:14:00|161436.1|161306.1|161427.4|161297.4|161436.1|161306.1|161427.4|161297.4|14
1652213650000|2022-05-10 20:14:10|161425.9|161295.9|161428.1|161298.1|161436.8|161306.8|161425.2|161295.2|17
1652213660000|2022-05-10 20:14:20|161427.6|161297.6|161426.9|161296.9|161427.6|161297.6|161425.7|161295.7|18
1652213670000|2022-05-10 20:14:30|161427|161297|161428.9|161298.9|161429.6|161299.6|161425.6|161295.6|12
1652213680000|2022-05-10 20:14:40|161428.7|161298.7|161409.6|161319.6|161428.7|161320.4|161409.6|161297.6|11
1652213690000|2022-05-10 20:14:50|161409.9|161319.9|161410.4|161320.4|161410.4|161320.4|161408.8|161318.8|6
1652213700000|2022-05-10 20:15:00|161410|161320|161411.5|161321.5|161413|161323|161410|161320|15
1652213710000|2022-05-10 20:15:10|161410.8|161320.8|161426.6|161296.6|161428.5|161322.4|161410.8|161294.7|16
1652213720000|2022-05-10 20:15:20|161427|161297|161425.7|161295.7|161427.5|161297.5|161425.3|161295.3|19
1652213730000|2022-05-10 20:15:30|161424|161294|161428.7|161298.7|161428.7|161298.7|161424|161294|17
1652213740000|2022-05-10 20:15:40|161428.8|161298.8|161410.2|161320.2|161429.1|161320.2|161408|161297.4|17
1652213750000|2022-05-10 20:15:50|161410.6|161320.6|161406.2|161316.2|161411.3|161321.3|161405.5|161315.5|10
1652213760000|2022-05-10 20:16:00|161404.5|161314.5|161424.5|161294.5|161424.5|161319.7|161404.5|161294.5|12
1652213770000|2022-05-10 20:16:10|161424.1|161294.1|161425.9|161295.9|161426.9|161317.4|161406.5|161294.1|12
1652213780000|2022-05-10 20:16:20|161426.2|161296.2|161426.7|161296.7|161427.4|161297.4|161425.8|161295.8|14
1652213790000|2022-05-10 20:16:30|161426.5|161296.5|161411.6|161321.6|161427.6|161321.6|161409.1|161296.1|19
1652213800000|2022-05-10 20:16:40|161410.5|161320.5|161433.2|161303.2|161435.9|161324.7|161404.9|161303.2|14
1652213810000|2022-05-10 20:16:50|161436.9|161306.9|161413.8|161283.8|161444.3|161314.3|161409.7|161279.7|18
1652213820000|2022-05-10 20:17:00|161414.1|161284.1|161407.1|161277.1|161414.1|161302.4|161387.7|161277.1|24
1652213830000|2022-05-10 20:17:10|161406.9|161276.9|161406.3|161276.3|161407|161277|161406.1|161276.1|12
1652213840000|2022-05-10 20:17:20|161406.4|161276.4|161383|161293|161406.9|161299.3|161379.6|161276.3|20
1652213850000|2022-05-10 20:17:30|161380.7|161290.7|161373.4|161283.4|161380.7|161290.7|161373.1|161283.1|24
1652213860000|2022-05-10 20:17:40|161373.3|161283.3|161379.3|161289.3|161381.5|161291.5|161372.7|161282.7|21
1652213870000|2022-05-10 20:17:50|161378.7|161288.7|161374.6|161284.6|161379.3|161289.3|161372.4|161282.4|18
1652213880000|2022-05-10 20:18:00|161373.3|161283.3|161369.4|161279.4|161374.5|161284.5|161369.4|161279.4|19
1652213890000|2022-05-10 20:18:10|161369.8|161279.8|161368.9|161278.9|161374|161284|161366.6|161276.6|16
1652213900000|2022-05-10 20:18:20|161372.1|161282.1|161367.1|161277.1|161372.1|161282.1|161366.4|161276.4|9
1652213910000|2022-05-10 20:18:30|161366.4|161276.4|161382.2|161292.2|161388|161298|161364.7|161274.7|24
1652213920000|2022-05-10 20:18:40|161359.8|161229.8|161343.9|161213.9|161359.8|161246|161334|161213.9|28
1652213930000|2022-05-10 20:18:50|161344.2|161214.2|161343.9|161213.9|161344.2|161214.2|161343.1|161213.1|13
1652213940000|2022-05-10 20:19:00|161343.6|161213.6|161326.4|161196.4|161343.9|161213.9|161326.2|161196.2|16
1652213950000|2022-05-10 20:19:10|161326.1|161196.1|161313.1|161183.1|161326.1|161196.1|161311.5|161181.5|14
1652213960000|2022-05-10 20:19:20|161312.1|161182.1|161312.4|161182.4|161312.8|161182.8|161312.1|161182.1|3
1652213970000|2022-05-10 20:19:30|161291.9|161201.9|161315.5|161185.5|161315.5|161201.9|161289.3|161184.4|7
1652213980000|2022-05-10 20:19:40|161315|161185|161313.2|161183.2|161315|161185|161309.5|161179.5|6
1652213990000|2022-05-10 20:19:50|161312.5|161182.5|161297|161207|161315.5|161207|161296.1|161182.1|8
1652214000000|2022-05-10 20:20:00|161296.2|161206.2|161298.7|161208.7|161317.4|161208.7|161293|161184.2|8
1652214010000|2022-05-10 20:20:10|161295.4|161205.4|161296|161206|161297.7|161207.7|161295|161205|12
1652214020000|2022-05-10 20:20:20|161296.3|161206.3|161296.4|161206.4|161296.4|161206.4|161295.7|161205.7|6
1652214030000|2022-05-10 20:20:30|161296|161206|161297.9|161207.9|161297.9|161207.9|161290.6|161200.6|5
1652214040000|2022-05-10 20:20:40|161298.3|161208.3|161296.2|161206.2|161298.9|161208.9|161296.2|161206.2|9
1652214050000|2022-05-10 20:20:50|161318|161188|161297.5|161207.5|161318.4|161207.5|161296.4|161188|9
1652214060000|2022-05-10 20:21:00|161297.8|161207.8|161296.9|161206.9|161297.8|161207.8|161295.5|161205.5|6
1652214070000|2022-05-10 20:21:10|161296.2|161206.2|161317.6|161187.6|161319.6|161206.9|161292.5|161187.6|9
1652214080000|2022-05-10 20:21:20|161318.2|161188.2|161299.2|161209.2|161318.6|161209.6|161295.2|161188.2|9
1652214090000|2022-05-10 20:21:30|161298.4|161208.4|161314.2|161184.2|161321.3|161209.2|161297.3|161184.2|10
1652214100000|2022-05-10 20:21:40|161314.6|161184.6|161323.2|161193.2|161323.7|161206.5|161296.5|161184.6|19
1652214110000|2022-05-10 20:21:50|161323|161193|161305.6|161215.6|161323.9|161215.6|161305.3|161192.4|8
1652214120000|2022-05-10 20:22:00|161302|161212|161340.9|161210.9|161340.9|161214.1|161301.6|161191.5|13
1652214130000|2022-05-10 20:22:10|161340.8|161210.8|161339.6|161209.6|161341.3|161211.3|161339.1|161209.1|12
1652214140000|2022-05-10 20:22:20|161339.8|161209.8|161320|161190|161340.8|161210.8|161319.7|161189.7|8
1652214150000|2022-05-10 20:22:30|161302.3|161212.3|161304|161214|161308|161218|161300.7|161210.7|12
1652214160000|2022-05-10 20:22:40|161302.7|161212.7|161304|161214|161304.8|161214.8|161298.8|161208.8|16
1652214170000|2022-05-10 20:22:50|161304.8|161214.8|161304.9|161214.9|161305.1|161215.1|161304.7|161214.7|5
1652214180000|2022-05-10 20:23:00|161306.6|161216.6|161306|161216|161306.6|161216.6|161305.1|161215.1|5
1652214190000|2022-05-10 20:23:10|161305.9|161215.9|161302.3|161212.3|161306|161216|161302.3|161212.3|6
1652214200000|2022-05-10 20:23:20|161306|161216|161318.8|161188.8|161318.8|161216.4|161297.8|161187.1|14
1652214210000|2022-05-10 20:23:30|161320.1|161190.1|161302.8|161212.8|161320.1|161217.2|161294.6|161189.6|21
1652214220000|2022-05-10 20:23:40|161302.7|161212.7|161304.8|161214.8|161304.8|161214.8|161302.7|161212.7|7
1652214230000|2022-05-10 20:23:50|161304.7|161214.7|161309.1|161219.1|161309.3|161219.3|161304.7|161214.7|7
1652214240000|2022-05-10 20:24:00|161308.1|161218.1|161310.5|161220.5|161311.8|161221.8|161305.6|161215.6|9
1652214250000|2022-05-10 20:24:10|161310|161220|161307.3|161217.3|161310|161220|161301.5|161211.5|13
1652214260000|2022-05-10 20:24:20|161306|161216|161306|161216|161306.6|161216.6|161305.2|161215.2|5
1652214270000|2022-05-10 20:24:30|161306.6|161216.6|161304.9|161214.9|161307.7|161217.7|161304.9|161214.9|10
1652214280000|2022-05-10 20:24:40|161305|161215|161304.8|161214.8|161305.2|161215.2|161304.5|161214.5|6
1652214290000|2022-05-10 20:24:50|161300|161210|161301.3|161211.3|161304.7|161214.7|161298.4|161208.4|13
1652214300000|2022-05-10 20:25:00|161302.3|161212.3|161320.2|161190.2|161321.3|161212.3|161295.4|161189.2|11
1652214310000|2022-05-10 20:25:10|161321|161191|161306.4|161216.4|161323.2|161216.5|161303.8|161191|9
1652214320000|2022-05-10 20:25:20|161303.1|161213.1|161304.2|161214.2|161304.5|161214.5|161302.8|161212.8|8
1652214330000|2022-05-10 20:25:30|161304.4|161214.4|161305|161215|161305.1|161215.1|161304.2|161214.2|8
1652214340000|2022-05-10 20:25:40|161304.7|161214.7|161300.8|161210.8|161304.7|161214.7|161299.4|161209.4|8
1652214350000|2022-05-10 20:25:50|161301.6|161211.6|161299.9|161209.9|161302.6|161212.6|161299.9|161209.9|5
1652214360000|2022-05-10 20:26:00|161301.6|161211.6|161302.6|161212.6|161320.6|161214.3|161300|161190.1|11
1652214370000|2022-05-10 20:26:10|161302.5|161212.5|161303.5|161213.5|161305|161215|161302.5|161212.5|8
1652214380000|2022-05-10 20:26:20|161303.8|161213.8|161319.7|161189.7|161321.8|161213.8|161301.9|161189.7|8
1652214390000|2022-05-10 20:26:30|161320.6|161190.6|161304|161214|161321|161214.6|161303.1|161190.6|8
1652214400000|2022-05-10 20:26:40|161303.1|161213.1|161332.2|161202.2|161332.2|161214.8|161301.4|161191.1|14
1652214410000|2022-05-10 20:26:50|161329.3|161199.3|161304.1|161214.1|161329.5|161218.8|161304.1|161198|9
1652214420000|2022-05-10 20:27:00|161304.4|161214.4|161324.5|161194.5|161324.5|161214.4|161304.3|161192.6|6
1652214430000|2022-05-10 20:27:10|161324.1|161194.1|161306.7|161216.7|161326.1|161216.7|161306.3|161191.8|9
1652214440000|2022-05-10 20:27:20|161301.1|161211.1|161307.1|161217.1|161307.1|161217.1|161301.1|161211.1|5
1652214450000|2022-05-10 20:27:30|161304.3|161214.3|161306.4|161216.4|161308|161218|161304.3|161214.3|7
1652214460000|2022-05-10 20:27:40|161299.2|161209.2|161304.5|161214.5|161308.9|161218.9|161299.2|161209.2|5
1652214470000|2022-05-10 20:27:50|161308.9|161218.9|161306.7|161216.7|161308.9|161218.9|161305|161215|6
1652214480000|2022-05-10 20:28:00|161303.1|161213.1|161310|161220|161310|161220|161303.1|161213.1|7
1652214490000|2022-05-10 20:28:10|161310.2|161220.2|161309|161219|161310.2|161220.2|161309|161219|8
1652214500000|2022-05-10 20:28:20|161309.6|161219.6|161309.3|161219.3|161310|161220|161308.7|161218.7|6
1652214510000|2022-05-10 20:28:30|161309.8|161219.8|161304.5|161214.5|161309.8|161219.8|161303.6|161213.6|8
1652214520000|2022-05-10 20:28:40|161305.1|161215.1|161307.2|161217.2|161307.2|161217.2|161303.6|161213.6|8
1652214530000|2022-05-10 20:28:50|161302.9|161212.9|161296.1|161206.1|161310|161220|161294.6|161204.6|9
1652214540000|2022-05-10 20:29:00|161299.6|161209.6|161295.9|161205.9|161299.8|161209.8|161292.7|161202.7|8
1652214550000|2022-05-10 20:29:10|161298|161208|161295.7|161205.7|161299.8|161209.8|161294.7|161204.7|13
1652214560000|2022-05-10 20:29:20|161295.6|161205.6|161295.9|161205.9|161300|161210|161292.8|161202.8|19
1652214570000|2022-05-10 20:29:30|161303|161213|161308.5|161218.5|161308.6|161218.6|161294|161204|26
1652214580000|2022-05-10 20:29:40|161305.3|161215.3|161309.1|161219.1|161309.8|161219.8|161305.3|161215.3|20
1652214590000|2022-05-10 20:29:50|161306.4|161216.4|161309.4|161179.4|161328.1|161217.6|161306.4|161179.4|16
1652214600000|2022-05-10 20:30:00|161315.9|161185.9|161312.2|161182.2|161315.9|161185.9|161305.1|161175.1|18
1652214610000|2022-05-10 20:30:10|161318.8|161188.8|161311.1|161181.1|161318.8|161188.8|161311.1|161181.1|11
1652214620000|2022-05-10 20:30:20|161311.6|161181.6|161308.3|161178.3|161312.3|161182.3|161308.3|161178.3|6
1652214630000|2022-05-10 20:30:30|161307.9|161177.9|161301.7|161171.7|161308.2|161178.2|161301.6|161171.6|7
1652214640000|2022-05-10 20:30:40|161301.5|161171.5|161301.1|161171.1|161301.5|161171.5|161298.6|161168.6|7
1652214650000|2022-05-10 20:30:50|161285.7|161195.7|161287.5|161197.5|161287.5|161197.5|161274.6|161184.6|5
1652214660000|2022-05-10 20:31:00|161306.8|161176.8|161310.6|161180.6|161313.3|161183.3|161306.8|161176.8|4
1652214670000|2022-05-10 20:31:10|161311.7|161181.7|161309.2|161179.2|161312.5|161182.5|161308.7|161178.7|6
1652214680000|2022-05-10 20:31:20|161309.4|161179.4|161309|161179|161311.5|161181.5|161306.9|161176.9|5
1652214690000|2022-05-10 20:31:30|161282.5|161192.5|161274.8|161184.8|161282.5|161192.5|161272.4|161182.4|4
1652214700000|2022-05-10 20:31:40|161272.4|161182.4|161272.4|161182.4|161272.4|161182.4|161272.4|161182.4|1
1652214710000|2022-05-10 20:31:50|161282|161192|161274.9|161184.9|161282|161192|161274.9|161184.9|5
1652214720000|2022-05-10 20:32:00|161262.9|161172.9|161262.9|161172.9|161262.9|161172.9|161262.9|161172.9|1
1652214730000|2022-05-10 20:32:10|161262.3|161172.3|161298.4|161168.4|161299.3|161172.3|161262.3|161168.4|3
1652214740000|2022-05-10 20:32:20|161282.8|161192.8|161281.3|161191.3|161282.8|161192.8|161274|161184|11
1652214750000|2022-05-10 20:32:30|161278.9|161188.9|161276.7|161186.7|161279.6|161189.6|161276.7|161186.7|4
1652214760000|2022-05-10 20:32:40|161276.1|161186.1|161281.1|161191.1|161285.9|161195.9|161276.1|161186.1|12
1652214770000|2022-05-10 20:32:50|161282.1|161192.1|161281.8|161191.8|161282.1|161192.1|161278.3|161188.3|8
1652214780000|2022-05-10 20:33:00|161280.6|161190.6|161284.8|161194.8|161285.2|161195.2|161279.6|161189.6|9
1652214790000|2022-05-10 20:33:10|161283.9|161193.9|161283.8|161193.8|161287.1|161197.1|161283.3|161193.3|11
1652214800000|2022-05-10 20:33:20|161319.1|161189.1|161304.3|161174.3|161320.5|161190.5|161293.6|161163.6|18
1652214810000|2022-05-10 20:33:30|161303.8|161173.8|161323.3|161193.3|161326.8|161196.8|161300.2|161170.2|12
1652214820000|2022-05-10 20:33:40|161326.4|161196.4|161313.4|161183.4|161326.4|161196.4|161312.1|161182.1|8
1652214830000|2022-05-10 20:33:50|161304.6|161174.6|161310.1|161180.1|161310.1|161180.1|161304.6|161174.6|4
1652214840000|2022-05-10 20:34:00|161311.6|161181.6|161278.4|161188.4|161312.6|161188.4|161278.2|161175.6|10
1652214850000|2022-05-10 20:34:10|161289.2|161199.2|161281.5|161191.5|161289.2|161199.2|161270.3|161180.3|8
1652214860000|2022-05-10 20:34:20|161280.8|161190.8|161314|161184|161314.3|161190.8|161280.8|161183.6|4
1652214870000|2022-05-10 20:34:30|161317.7|161187.7|161294|161204|161318.2|161204|161290.9|161179.1|11
1652214880000|2022-05-10 20:34:40|161295.2|161205.2|161296.9|161206.9|161297.5|161207.5|161295.2|161205.2|5
1652214890000|2022-05-10 20:34:50|161296.8|161206.8|161287.7|161197.7|161296.9|161206.9|161282.8|161192.8|6
1652214900000|2022-05-10 20:35:00|161287.5|161197.5|161288|161198|161289|161199|161285.3|161195.3|8
1652214910000|2022-05-10 20:35:10|161286.2|161196.2|161294.9|161204.9|161294.9|161204.9|161286.2|161196.2|5
1652214920000|2022-05-10 20:35:20|161288.9|161198.9|161313.4|161183.4|161313.4|161201|161288.9|161180.3|5
1652214930000|2022-05-10 20:35:30|161313.3|161183.3|161311.4|161181.4|161313.3|161183.3|161299.6|161169.6|6
1652214940000|2022-05-10 20:35:40|161305.4|161175.4|161271|161181|161305.4|161206.4|161271|161175.4|7
1652214950000|2022-05-10 20:35:50|161287.2|161197.2|161293.5|161203.5|161293.5|161203.5|161278.1|161188.1|6
1652214970000|2022-05-10 20:36:10|161276.4|161186.4|161301.7|161171.7|161301.7|161186.4|161276.4|161171.7|2
1652214980000|2022-05-10 20:36:20|161304.8|161174.8|161318.2|161188.2|161318.2|161188.2|161304.8|161174.8|3
1652214990000|2022-05-10 20:36:30|161265.6|161175.6|161306.8|161176.8|161314.1|161190.7|161265.6|161171.9|12
1652215000000|2022-05-10 20:36:40|161300.8|161170.8|161310.7|161180.7|161310.7|161180.7|161300.8|161170.8|6
1652215010000|2022-05-10 20:36:50|161303|161173|161312.2|161182.2|161312.5|161182.5|161300.9|161170.9|6
1652215020000|2022-05-10 20:37:00|161312.6|161182.6|161305.6|161175.6|161312.6|161182.6|161304.1|161174.1|6
1652215030000|2022-05-10 20:37:10|161308.7|161178.7|161313.6|161183.6|161313.6|161183.6|161308.7|161178.7|3
1652215040000|2022-05-10 20:37:20|161331.2|161201.2|161317.3|161187.3|161331.2|161201.2|161313.5|161183.5|7
1652215050000|2022-05-10 20:37:30|161314.6|161184.6|161301.9|161171.9|161317.5|161187.5|161301.9|161171.9|5
1652215060000|2022-05-10 20:37:40|161301.7|161171.7|161306.6|161176.6|161306.6|161176.6|161300.6|161170.6|6
1652215070000|2022-05-10 20:37:50|161306.8|161176.8|161300.9|161170.9|161306.8|161176.8|161296.7|161166.7|3
1652215080000|2022-05-10 20:38:00|161303|161173|161270.2|161180.2|161303|161180.2|161270.2|161168|5
1652215100000|2022-05-10 20:38:20|161282.2|161192.2|161282.2|161192.2|161282.2|161192.2|161282.2|161192.2|1
1652215110000|2022-05-10 20:38:30|161307|161177|161300|161170|161318.2|161194.9|161278.2|161169.9|7
1652215120000|2022-05-10 20:38:40|161296.3|161166.3|161312.7|161182.7|161312.8|161182.8|161296.3|161166.3|7
1652215130000|2022-05-10 20:38:50|161312.4|161182.4|161309.7|161179.7|161313.7|161183.7|161305.6|161175.6|6
1652215140000|2022-05-10 20:39:00|161304.3|161174.3|161311.3|161181.3|161311.3|161181.3|161302.5|161172.5|6
1652215150000|2022-05-10 20:39:10|161306.2|161176.2|161309|161179|161309|161179|161301.8|161171.8|4
1652215160000|2022-05-10 20:39:20|161285.2|161195.2|161311.1|161181.1|161311.1|161199.3|161285.2|161181.1|4
1652215180000|2022-05-10 20:39:40|161281.1|161191.1|161297.1|161207.1|161298.7|161208.7|161281.1|161191.1|6
1652215190000|2022-05-10 20:39:50|161297.8|161207.8|161289.1|161199.1|161297.8|161207.8|161289.1|161167.1|7
1652215200000|2022-05-10 20:40:00|161285.7|161195.7|161365|161235|161366.5|161236.5|161285.7|161195.7|25
1652215210000|2022-05-10 20:40:10|161365.7|161235.7|161363.1|161233.1|161366.9|161236.9|161363.1|161233.1|14
1652215220000|2022-05-10 20:40:20|161369.9|161239.9|161369.7|161239.7|161372.3|161242.3|161367.4|161237.4|14
1652215230000|2022-05-10 20:40:30|161367|161237|161368.2|161238.2|161368.9|161238.9|161364|161234|14
1652215240000|2022-05-10 20:40:40|161369.1|161239.1|161377.1|161247.1|161381.8|161251.8|161359.9|161229.9|15
1652215250000|2022-05-10 20:40:50|161379.5|161249.5|161291.6|161161.6|161379.5|161249.5|161286.5|161156.5|31
1652215260000|2022-05-10 20:41:00|161286.9|161156.9|161320.8|161190.8|161320.8|161190.8|161286.9|161156.9|15
1652215270000|2022-05-10 20:41:10|161315.8|161185.8|161308.2|161178.2|161315.8|161185.8|161308.2|161178.2|10
1652215280000|2022-05-10 20:41:20|161309.4|161179.4|161289.3|161199.3|161314|161199.3|161289.3|161179.4|7
1652215290000|2022-05-10 20:41:30|161289.7|161199.7|161287.2|161197.2|161289.8|161199.8|161285.8|161195.8|4
1652215300000|2022-05-10 20:41:40|161287.4|161197.4|161290.5|161200.5|161290.5|161200.5|161274.7|161184.7|6
1652215310000|2022-05-10 20:41:50|161308.9|161178.9|161302.3|161172.3|161315.8|161185.8|161302.3|161172.3|5
1652215320000|2022-05-10 20:42:00|161299.6|161169.6|161312.9|161182.9|161318.1|161202.8|161286.7|161169.6|14
1652215330000|2022-05-10 20:42:10|161316|161186|161312.9|161182.9|161319.9|161189.9|161310.4|161180.4|6
1652215340000|2022-05-10 20:42:20|161313.5|161183.5|161316.9|161186.9|161318.7|161188.7|161313.3|161183.3|5
1652215350000|2022-05-10 20:42:30|161319.5|161189.5|161311.3|161181.3|161319.5|161189.5|161311.3|161181.3|4
1652215360000|2022-05-10 20:42:40|161309.7|161179.7|161310.2|161180.2|161310.8|161180.8|161309.4|161179.4|6
1652215370000|2022-05-10 20:42:50|161310.5|161180.5|161311.2|161181.2|161311.2|161181.2|161310.5|161180.5|3
1652215380000|2022-05-10 20:43:00|161318.2|161188.2|161315.5|161185.5|161318.2|161204.9|161293.6|161182|8
1652215390000|2022-05-10 20:43:10|161313.9|161183.9|161311.4|161181.4|161313.9|161206.4|161291.9|161180.7|7
1652215400000|2022-05-10 20:43:20|161311.6|161181.6|161309.5|161179.5|161312.4|161182.4|161309.5|161179.5|5
1652215410000|2022-05-10 20:43:30|161310.1|161180.1|161292.5|161202.5|161310.1|161202.5|161291.9|161180.1|4
1652215420000|2022-05-10 20:43:40|161291.6|161201.6|161311.3|161181.3|161313.1|161201.6|161291.6|161180.7|6
1652215430000|2022-05-10 20:43:50|161309.9|161179.9|161306.5|161176.5|161312.5|161182.5|161303.8|161173.8|6
1652215440000|2022-05-10 20:44:00|161287.8|161197.8|161296.9|161206.9|161298.9|161208.9|161287.8|161197.8|11
1652215450000|2022-05-10 20:44:10|161298.3|161208.3|161310.5|161180.5|161310.5|161208.3|161289.8|161171.2|11
1652215460000|2022-05-10 20:44:20|161309.6|161179.6|161307.8|161177.8|161309.6|161179.6|161304.7|161174.7|3
1652215470000|2022-05-10 20:44:30|161307.3|161177.3|161291.2|161201.2|161309|161201.3|161285.4|161177.3|9
1652215480000|2022-05-10 20:44:40|161291.1|161201.1|161302.9|161172.9|161310.4|161201.1|161290.1|161172.9|5
1652215490000|2022-05-10 20:44:50|161304|161174|161303.6|161173.6|161304|161174|161300.2|161170.2|4
1652215500000|2022-05-10 20:45:00|161290.7|161200.7|161301.8|161171.8|161307.3|161203.7|161285.5|161169.6|10
1652215510000|2022-05-10 20:45:10|161307.4|161177.4|161315.3|161185.3|161317.5|161187.5|161307.3|161177.3|8
1652215520000|2022-05-10 20:45:20|161314.5|161184.5|161306.9|161176.9|161314.5|161184.5|161306.6|161176.6|7
1652215530000|2022-05-10 20:45:30|161308.4|161178.4|161291.8|161201.8|161313.7|161201.8|161291.8|161168.6|14
1652215540000|2022-05-10 20:45:40|161280|161150|161282|161192|161282|161192|161278|161150|3
1652215550000|2022-05-10 20:45:50|161299|161169|161291.2|161201.2|161299.8|161201.2|161290|161169|6
1652215560000|2022-05-10 20:46:00|161290.7|161200.7|161316.2|161186.2|161357.8|161201.7|161290.7|161154|11
1652215570000|2022-05-10 20:46:10|161313.5|161183.5|161312.1|161182.1|161316.7|161186.7|161304.6|161174.6|8
1652215580000|2022-05-10 20:46:20|161310.6|161180.6|161312.6|161182.6|161313.8|161183.8|161308.5|161178.5|8
1652215590000|2022-05-10 20:46:30|161311.8|161181.8|161285.9|161195.9|161314.3|161201.5|161285.9|161181.8|7
1652215600000|2022-05-10 20:46:40|161287.2|161197.2|161282.9|161192.9|161288.5|161198.5|161282.9|161192.9|4
1652215610000|2022-05-10 20:46:50|161285.2|161195.2|161296.6|161166.6|161296.7|161201.4|161285.2|161166.6|6
1652215620000|2022-05-10 20:47:00|161293.4|161163.4|161318.9|161188.9|161363.8|161188.9|161287.6|161136.7|8
1652215630000|2022-05-10 20:47:10|161319|161189|161316.9|161186.9|161320.7|161190.7|161315.8|161185.8|7
1652215640000|2022-05-10 20:47:20|161317.7|161187.7|161305|161175|161317.7|161187.7|161305|161175|10
1652215650000|2022-05-10 20:47:30|161315.8|161185.8|161305.2|161175.2|161315.8|161185.8|161305.2|161175.2|8
1652215660000|2022-05-10 20:47:40|161290.7|161160.7|161306.5|161176.5|161310.6|161180.6|161266|161157.9|18
1652215670000|2022-05-10 20:47:50|161301.2|161171.2|161311.1|161181.1|161316.5|161186.5|161301.2|161171.2|15
1652215680000|2022-05-10 20:48:00|161312.6|161182.6|161324.5|161194.5|161326.4|161196.4|161311.8|161181.8|21
1652215690000|2022-05-10 20:48:10|161332.1|161202.1|161324.3|161194.3|161333.5|161203.5|161324.3|161194.3|18
1652215700000|2022-05-10 20:48:20|161326.4|161196.4|161326.6|161196.6|161333.8|161203.8|161325.3|161195.3|14
1652215710000|2022-05-10 20:48:30|161325.9|161195.9|161332|161202|161335.1|161205.1|161325.9|161195.9|12
1652215720000|2022-05-10 20:48:40|161326|161196|161305.2|161215.2|161326|161215.2|161305.2|161192.3|12
1652215730000|2022-05-10 20:48:50|161301.9|161211.9|161330.8|161200.8|161342.1|161215.6|161301.9|161199|15
1652215740000|2022-05-10 20:49:00|161335.7|161205.7|161329.1|161199.1|161335.7|161205.7|161326.7|161196.7|22
1652215750000|2022-05-10 20:49:10|161326.7|161196.7|161334.1|161204.1|161337.8|161207.8|161326.7|161196.7|16
1652215760000|2022-05-10 20:49:20|161334.6|161204.6|161327.3|161197.3|161334.6|161204.6|161327.2|161197.2|10
1652215770000|2022-05-10 20:49:30|161327|161197|161323.5|161193.5|161327.5|161197.5|161323.5|161193.5|7
1652215780000|2022-05-10 20:49:40|161321.4|161191.4|161322|161192|161322|161192|161321.4|161191.4|2
1652215790000|2022-05-10 20:49:50|161298.3|161208.3|161367.8|161237.8|161407.7|161244.4|161298.3|161204.3|13
1652215800000|2022-05-10 20:50:00|161359.7|161229.7|161370.8|161240.8|161411.7|161245.1|161359.7|161203|11
1652215810000|2022-05-10 20:50:10|161370.5|161240.5|161370.4|161240.4|161412.1|161242.5|161367.2|161203.5|9
1652215820000|2022-05-10 20:50:20|161370.8|161240.8|161370.1|161240.1|161370.8|161240.8|161368.4|161238.4|3
1652215830000|2022-05-10 20:50:30|161363.1|161233.1|161362.6|161232.6|161363.1|161233.1|161362.6|161232.6|2
1652215840000|2022-05-10 20:50:40|161366.2|161236.2|161338.6|161248.6|161372.1|161249.8|161338.6|161236.2|6
1652215850000|2022-05-10 20:50:50|161341.5|161251.5|161373.3|161243.3|161374.2|161251.5|161341.5|161221.2|6
1652215860000|2022-05-10 20:51:00|161341.5|161251.5|161369.1|161239.1|161412.7|161251.5|161341.5|161205|10
1652215870000|2022-05-10 20:51:10|161370.1|161240.1|161426.5|161189.8|161437.3|161240.1|161369.1|161179|12
1652215880000|2022-05-10 20:51:20|161434.1|161180.2|161432.1|161183|161434.1|161196.1|161422.4|161180.2|5
1652215890000|2022-05-10 20:51:30|161424.1|161194.3|161376.3|161246.3|161424.1|161246.3|161364.1|161194.3|6
1652215900000|2022-05-10 20:51:40|161418.3|161199.5|161372.8|161242.8|161440.1|161243.4|161359.3|161192.6|14
1652215910000|2022-05-10 20:51:50|161373.1|161243.1|161410.7|161199|161422.1|161243.1|161373.1|161185.3|4
1652215920000|2022-05-10 20:52:00|161371.5|161241.5|161384.2|161254.2|161448.7|161254.8|161371.5|161173.4|14
1652215930000|2022-05-10 20:52:10|161384.7|161254.7|161418.5|161202.7|161418.5|161256.7|161378.5|161202.7|8
1652215940000|2022-05-10 20:52:20|161415|161207.5|161377.8|161247.8|161416.6|161247.8|161377.8|161205.3|3
1652215950000|2022-05-10 20:52:30|161418.5|161215.3|161426.3|161204.7|161433.8|161247.1|161376.1|161197|8
1652215960000|2022-05-10 20:52:40|161431.3|161196.1|161446.1|161177.2|161451.2|161196.1|161431.3|161174.9|4
1652215970000|2022-05-10 20:52:50|161433.1|161195|161367.8|161237.8|161440.8|161239.6|161364.4|161183.2|6
1652215980000|2022-05-10 20:53:00|161417.1|161196.3|161369.5|161239.5|161417.1|161245.5|161369.5|161195.3|7
1652215990000|2022-05-10 20:53:10|161371.9|161241.9|161370.3|161240.3|161371.9|161241.9|161370.3|161240.3|2
1652216000000|2022-05-10 20:53:20|161373.5|161243.5|161368.4|161238.4|161373.5|161243.5|161366.5|161236.5|4
1652216010000|2022-05-10 20:53:30|161344|161254|161381|161251|161381.5|161254|161344|161251|3
1652216020000|2022-05-10 20:53:40|161335.7|161245.7|161347|161257|161347|161257|161335.7|161245.7|3
1652216030000|2022-05-10 20:53:50|161346.3|161256.3|161339.3|161249.3|161346.3|161256.3|161339.3|161249.3|5
1652216040000|2022-05-10 20:54:00|161353.6|161263.6|161381.1|161251.1|161381.1|161263.6|161353.6|161250.8|4
1652216050000|2022-05-10 20:54:10|161381.3|161251.3|161380.8|161250.8|161381.3|161251.3|161380.8|161250.8|3
1652216060000|2022-05-10 20:54:20|161381|161251|161351.2|161261.2|161381|161261.2|161340.7|161250.7|4
1652216070000|2022-05-10 20:54:30|161346.9|161256.9|161341.7|161251.7|161352.1|161262.1|161341.2|161251.2|8
1652216080000|2022-05-10 20:54:40|161343.5|161253.5|161370.3|161240.3|161371.1|161260.6|161340.9|161220.1|8
1652216090000|2022-05-10 20:54:50|161373.2|161243.2|161383|161253|161383.7|161253.7|161373.2|161243.2|5
1652216100000|2022-05-10 20:55:00|161464.9|161185|161448.2|161208.6|161471.3|161233|161433.3|161185|17
1652216110000|2022-05-10 20:55:10|161455.3|161196.6|161449.1|161218.4|161461.8|161225|161446.1|161196.6|9
1652216120000|2022-05-10 20:55:20|161473.2|161182.9|161449|161208.4|161473.2|161208.4|161435.7|161182.9|5
1652216130000|2022-05-10 20:55:30|161456.4|161198|161453|161244.8|161468.7|161273.4|161387.1|161198|9
1652216140000|2022-05-10 20:55:40|161467.9|161229.9|161404.9|161274.9|161467.9|161282.7|161404.9|161229.9|6
1652216150000|2022-05-10 20:55:50|161441.7|161237.7|161453.3|161235.9|161474.8|161237.7|161441.7|161209.5|6
1652216160000|2022-05-10 20:56:00|161433.9|161221|161438.6|161236.3|161442.5|161236.3|161430.4|161221|6
1652216170000|2022-05-10 20:56:10|161445.4|161236.7|161407.6|161277.6|161445.4|161278|161404.8|161236.7|6
1652216180000|2022-05-10 20:56:20|161429.4|161299.4|161447.5|161214.1|161450.6|161299.5|161429.4|161209|5
1652216190000|2022-05-10 20:56:30|161425.9|161197.2|161398.8|161268.8|161446.5|161268.8|161398.8|161178.9|4
1652216200000|2022-05-10 20:56:40|161449.1|161228.3|161452.3|161214.8|161472|161286.7|161408|161192|10
1652216210000|2022-05-10 20:56:50|161423.8|161205.9|161443.4|161228.3|161464.2|161228.3|161423.8|161177.8|6
1652216220000|2022-05-10 20:57:00|161441.7|161225.2|161477.8|161180.2|161498.6|161269.9|161399.9|161155.4|10
1652216230000|2022-05-10 20:57:10|161493.2|161169.9|161486.7|161178|161493.2|161196.6|161471.4|161169.9|4
1652216240000|2022-05-10 20:57:20|161437.1|161198.1|161446|161206.8|161452.5|161215.3|161437.1|161189.6|7
1652216250000|2022-05-10 20:57:30|161476.2|161178.3|161415.8|161285.8|161478.3|161291.3|161415.8|161174.1|4
1652216260000|2022-05-10 20:57:40|161384.4|161254.4|161451|161181|161451|161254.4|161384.4|161181|5
1652216270000|2022-05-10 20:57:50|161434.7|161210.7|161489.5|161169.3|161489.5|161210.7|161434.7|161169.3|3
1652216280000|2022-05-10 20:58:00|161503.8|161161.8|161491.1|161157.1|161503.8|161206.6|161444.3|161157.1|6
1652216290000|2022-05-10 20:58:10|161498.6|161156.6|161480.9|161181.9|161502.6|161181.9|161480.9|161156.6|5
1652216300000|2022-05-10 20:58:20|161448.5|161187.7|161456.5|161179.8|161456.5|161187.7|161448.5|161179.8|2
1652216310000|2022-05-10 20:58:30|161466.8|161212.4|161473.4|161207.5|161477.5|161213.6|161466.8|161202.4|9
1652216320000|2022-05-10 20:58:40|161446.6|161193.9|161475.3|161194.2|161480.4|161204.5|161446.6|161177.9|11
1652216330000|2022-05-10 20:58:50|161469.8|161199.8|161487.7|161203.1|161488.1|161219.8|161445.6|161185|14
1652216340000|2022-05-10 20:59:00|161481.8|161211.1|161486.9|161209.2|161488.3|161214.7|161468.3|161207.1|13
1652216350000|2022-05-10 20:59:10|161475.4|161218.5|161483.9|161214.6|161493.1|161225.1|161472.1|161197|13
1652216360000|2022-05-10 20:59:20|161471.7|161217.1|161494.1|161206|161494.1|161225.5|161462.6|161206|12
1652216370000|2022-05-10 20:59:30|161450.3|161239.1|161445.4|161224.3|161453.7|161239.1|161445|161224.3|15
1652216380000|2022-05-10 20:59:40|161445.5|161224.2|161442.9|161222.4|161445.5|161224.2|161438|161221.5|9
1652216390000|2022-05-10 20:59:50|161438.4|161222.3|161430.1|161107.9|161438.5|161222.3|161405.8|161086.1|12
1652216400000|2022-05-10 21:00:00|161443.6|161101.6|161478.2|161136.2|161488.3|161146.3|161443.6|161101.6|5
1652216410000|2022-05-10 21:00:10|161489.6|161147.6|161500|161158|161500|161158|161489.6|161147.6|2
1652216420000|2022-05-10 21:00:20|161511.3|161169.3|161560.1|161218.1|161560.1|161218.1|161511.3|161169.3|3
1652216430000|2022-05-10 21:00:30|161563.4|161221.4|161573.6|161231.6|161573.6|161231.6|161562.3|161220.3|3
1652216440000|2022-05-10 21:00:40|161577.2|161235.2|161577.2|161235.2|161577.2|161235.2|161577.2|161235.2|1
1652216450000|2022-05-10 21:00:50|161573.2|161231.2|161580.3|161238.3|161580.3|161238.3|161573.2|161231.2|5
1652216460000|2022-05-10 21:01:00|161581.1|161239.1|161568.4|161226.4|161581.1|161239.1|161568.4|161226.4|2
1652216470000|2022-05-10 21:01:10|161554.9|161212.9|161573.5|161231.5|161573.5|161231.5|161554.9|161212.9|4
1652216480000|2022-05-10 21:01:20|161573.6|161231.6|161574.7|161232.7|161574.7|161232.7|161573.6|161231.6|5
1652216490000|2022-05-10 21:01:30|161574.6|161232.6|161574.9|161232.9|161574.9|161232.9|161566.6|161224.6|6
1652216500000|2022-05-10 21:01:40|161571.7|161229.7|161571.7|161229.7|161571.7|161229.7|161571.7|161229.7|1
1652216510000|2022-05-10 21:01:50|161571.8|161229.8|161566.9|161224.9|161575.6|161233.6|161566.9|161224.9|5
1652216520000|2022-05-10 21:02:00|161578|161236|161578|161236|161578|161236|161578|161236|1
1652216560000|2022-05-10 21:02:40|161582|161240|161584.4|161242.4|161584.4|161242.4|161582|161240|6
1652216570000|2022-05-10 21:02:50|161584.5|161242.5|161584.7|161242.7|161584.7|161242.7|161584.5|161242.5|3
1652216580000|2022-05-10 21:03:00|161581.9|161239.9|161579.7|161237.7|161582.3|161240.3|161579.6|161237.6|4
1652216590000|2022-05-10 21:03:10|161579.8|161237.8|161579.9|161237.9|161579.9|161237.9|161579.8|161237.8|2
1652216600000|2022-05-10 21:03:20|161580|161238|161580|161238|161580|161238|161580|161238|1
1652216610000|2022-05-10 21:03:30|161580.1|161238.1|161580.1|161238.1|161580.1|161238.1|161580.1|161238.1|1
1652216620000|2022-05-10 21:03:40|161577.8|161235.8|161582.4|161240.4|161582.4|161240.4|161577.8|161235.8|2
1652216630000|2022-05-10 21:03:50|161582.5|161240.5|161580.7|161238.7|161582.5|161240.5|161580.7|161238.7|2
1652216640000|2022-05-10 21:04:00|161600.8|161258.8|161615.8|161273.8|161615.9|161273.9|161600.8|161258.8|3
1652216650000|2022-05-10 21:04:10|161615.7|161273.7|161612.4|161270.4|161615.8|161273.8|161610.5|161268.5|10
1652216660000|2022-05-10 21:04:20|161590|161248|161613.7|161271.7|161613.9|161271.9|161589.6|161247.6|8
1652216670000|2022-05-10 21:04:30|161613.6|161271.6|161613.5|161271.5|161613.6|161271.6|161613.5|161271.5|2
1652216680000|2022-05-10 21:04:40|161613.4|161271.4|161597.1|161255.1|161613.4|161271.4|161585.5|161243.5|5
1652216690000|2022-05-10 21:04:50|161607.1|161265.1|161607.1|161265.1|161607.1|161265.1|161607.1|161265.1|1
1652216700000|2022-05-10 21:05:00|161606|161264|161600.4|161258.4|161606|161264|161600.4|161258.4|6
1652216710000|2022-05-10 21:05:10|161596.8|161254.8|161606.7|161264.7|161606.7|161264.7|161594.7|161252.7|6
1652216720000|2022-05-10 21:05:20|161606.1|161264.1|161603.9|161261.9|161606.1|161264.1|161603.9|161261.9|2
1652216730000|2022-05-10 21:05:30|161604.9|161262.9|161603.7|161261.7|161604.9|161262.9|161603.7|161261.7|2
1652216750000|2022-05-10 21:05:50|161602.5|161260.5|161603|161261|161603|161261|161601.7|161259.7|3
1652216760000|2022-05-10 21:06:00|161593.4|161251.4|161596|161254|161596|161254|161593.4|161251.4|2
1652216770000|2022-05-10 21:06:10|161594.5|161252.5|161594.1|161252.1|161595.5|161253.5|161594.1|161252.1|3
1652216780000|2022-05-10 21:06:20|161592.4|161250.4|161592.4|161250.4|161592.4|161250.4|161592.4|161250.4|1
1652216790000|2022-05-10 21:06:30|161588.8|161246.8|161591.6|161249.6|161591.6|161249.6|161588.8|161246.8|2
1652216800000|2022-05-10 21:06:40|161593.3|161251.3|161593.3|161251.3|161593.3|161251.3|161593.3|161251.3|1
1652216810000|2022-05-10 21:06:50|161594.9|161252.9|161594.9|161252.9|161594.9|161252.9|161594.9|161252.9|1
1652216820000|2022-05-10 21:07:00|161595.4|161253.4|161600.5|161258.5|161602.1|161260.1|161595.4|161253.4|5
1652216830000|2022-05-10 21:07:10|161599.3|161257.3|161599.2|161257.2|161599.3|161257.3|161599.2|161257.2|2
1652216840000|2022-05-10 21:07:20|161607.3|161265.3|161607.4|161265.4|161607.4|161265.4|161607.3|161265.3|6
1652216850000|2022-05-10 21:07:30|161607.3|161265.3|161606.3|161264.3|161607.4|161265.4|161606.2|161264.2|10
1652216860000|2022-05-10 21:07:40|161606.1|161264.1|161605.6|161263.6|161606.1|161264.1|161605.6|161263.6|2
1652216870000|2022-05-10 21:07:50|161604|161262|161604|161262|161604|161262|161604|161262|1
1652216880000|2022-05-10 21:08:00|161604.2|161262.2|161605.6|161263.6|161605.6|161263.6|161604.2|161262.2|2
1652216890000|2022-05-10 21:08:10|161604.8|161262.8|161605.6|161263.6|161605.7|161263.7|161604.8|161262.8|3
1652216900000|2022-05-10 21:08:20|161602.4|161260.4|161606.9|161264.9|161607|161265|161602.4|161260.4|3
1652216910000|2022-05-10 21:08:30|161607|161265|161607|161265|161607|161265|161606.9|161264.9|5
1652216920000|2022-05-10 21:08:40|161606.8|161264.8|161606.9|161264.9|161606.9|161264.9|161606.8|161264.8|2
1652216930000|2022-05-10 21:08:50|161606.8|161264.8|161607|161265|161607|161265|161606.8|161264.8|3
1652216940000|2022-05-10 21:09:00|161606.9|161264.9|161607|161265|161607|161265|161606.9|161264.9|2
1652216950000|2022-05-10 21:09:10|161601.7|161259.7|161605.6|161263.6|161606.1|161264.1|161601.7|161259.7|4
1652216960000|2022-05-10 21:09:20|161605.5|161263.5|161602.5|161260.5|161605.7|161263.7|161602.4|161260.4|13
1652216970000|2022-05-10 21:09:30|161602.6|161260.6|161602.9|161260.9|161602.9|161260.9|161602.5|161260.5|17
1652216980000|2022-05-10 21:09:40|161603|161261|161601.3|161259.3|161603.1|161261.1|161601.2|161259.2|17
1652216990000|2022-05-10 21:09:50|161599|161257|161598.4|161256.4|161599.2|161257.2|161598.3|161256.3|14
1652217000000|2022-05-10 21:10:00|161575.1|161233.1|161554.7|161212.7|161575.1|161233.1|161554.7|161212.7|3
1652217010000|2022-05-10 21:10:10|161555|161213|161555|161213|161555|161213|161554.7|161212.7|3
1652217030000|2022-05-10 21:10:30|161584.7|161242.7|161590.9|161248.9|161590.9|161248.9|161580.6|161238.6|4
1652217070000|2022-05-10 21:11:10|161580.3|161238.3|161574.4|161232.4|161580.3|161238.3|161574.4|161232.4|2
1652217130000|2022-05-10 21:12:10|161587.1|161245.1|161587.1|161245.1|161587.1|161245.1|161587.1|161245.1|1
1652217150000|2022-05-10 21:12:30|161603.2|161261.2|161596.1|161254.1|161603.2|161261.2|161584.5|161242.5|5
1652217170000|2022-05-10 21:12:50|161580.9|161238.9|161580.9|161238.9|161580.9|161238.9|161580.9|161238.9|1
1652217200000|2022-05-10 21:13:20|161575.1|161233.1|161590.4|161248.4|161594.1|161252.1|161575.1|161233.1|3
1652217220000|2022-05-10 21:13:40|161566.4|161224.4|161566.4|161224.4|161566.4|161224.4|161566.4|161224.4|1
1652217230000|2022-05-10 21:13:50|161642.6|161300.6|161642.6|161300.6|161642.6|161300.6|161642.6|161300.6|1
1652217250000|2022-05-10 21:14:10|161430.4|161088.4|161430.4|161088.4|161430.4|161088.4|161430.4|161088.4|1
1652217270000|2022-05-10 21:14:30|161476.6|161134.6|161473|161131|161572.3|161230.3|161473|161131|3
1652217290000|2022-05-10 21:14:50|161563.7|161221.7|161557.5|161215.5|161563.7|161221.7|161557.5|161215.5|2
1652217300000|2022-05-10 21:15:00|161555|161213|161491.9|161149.9|161586.8|161244.8|161491.9|161149.9|4
1652217310000|2022-05-10 21:15:10|161510|161168|161510|161168|161510|161168|161510|161168|1
1652217330000|2022-05-10 21:15:30|161498.4|161156.4|161498.4|161156.4|161498.4|161156.4|161498.4|161156.4|1
1652217350000|2022-05-10 21:15:50|161582|161240|161584.5|161242.5|161584.5|161242.5|161582|161240|2
1652217360000|2022-05-10 21:16:00|161588.5|161246.5|161596.7|161254.7|161601.5|161259.5|161588.5|161246.5|3
1652217370000|2022-05-10 21:16:10|161572.3|161230.3|161572.3|161230.3|161572.3|161230.3|161572.3|161230.3|1
1652217380000|2022-05-10 21:16:20|161549.6|161207.6|161549.6|161207.6|161549.6|161207.6|161549.6|161207.6|1
1652217390000|2022-05-10 21:16:30|161540.4|161198.4|161540.4|161198.4|161540.4|161198.4|161540.4|161198.4|1
1652217400000|2022-05-10 21:16:40|161551.5|161209.5|161566.5|161224.5|161566.5|161224.5|161551.5|161209.5|3
1652217410000|2022-05-10 21:16:50|161551.5|161209.5|161551.5|161209.5|161551.5|161209.5|161551.5|161209.5|1
1652217420000|2022-05-10 21:17:00|161571|161229|161571|161229|161571|161229|161571|161229|1
1652217430000|2022-05-10 21:17:10|161558.9|161216.9|161558.9|161216.9|161558.9|161216.9|161558.9|161216.9|1
1652217440000|2022-05-10 21:17:20|161566.5|161224.5|161566.5|161224.5|161566.5|161224.5|161566.5|161224.5|1
1652217450000|2022-05-10 21:17:30|161562.9|161220.9|161616.4|161274.4|161616.4|161274.4|161555.8|161213.8|4
1652217460000|2022-05-10 21:17:40|161715.9|161373.9|161715.9|161373.9|161715.9|161373.9|161715.9|161373.9|1
1652217480000|2022-05-10 21:18:00|161572.3|161230.3|161572.3|161230.3|161572.3|161230.3|161572.3|161230.3|1
1652217500000|2022-05-10 21:18:20|161664.2|161322.2|161645.8|161303.8|161664.2|161322.2|161645.8|161303.8|2
1652217530000|2022-05-10 21:18:50|161582.3|161240.3|161582.2|161240.2|161582.3|161240.3|161582.2|161240.2|4
1652217540000|2022-05-10 21:19:00|161582.3|161240.3|161597.5|161255.5|161611.1|161269.1|161582.3|161240.3|3
1652217560000|2022-05-10 21:19:20|161572.1|161230.1|161570.8|161228.8|161572.1|161230.1|161570.8|161228.8|2
1652217590000|2022-05-10 21:19:50|161610|161268|161616.9|161274.9|161624.4|161282.4|161607.8|161265.8|9
1652217610000|2022-05-10 21:20:10|161592.6|161250.6|161596.2|161254.2|161597.8|161255.8|161589|161247|11
1652217620000|2022-05-10 21:20:20|161599.1|161257.1|161590.8|161248.8|161599.1|161257.1|161590.8|161248.8|2
1652217640000|2022-05-10 21:20:40|161592.2|161250.2|161590.2|161248.2|161599.5|161257.5|161589.1|161247.1|9
1652217650000|2022-05-10 21:20:50|161590.3|161248.3|161594.3|161252.3|161600.5|161258.5|161590.3|161248.3|4
1652217670000|2022-05-10 21:21:10|161595.1|161253.1|161596.1|161254.1|161596.1|161254.1|161585.5|161243.5|7
1652217680000|2022-05-10 21:21:20|161613|161271|161606.8|161264.8|161616.6|161274.6|161606.8|161264.8|3
1652217690000|2022-05-10 21:21:30|161613|161271|161602.2|161260.2|161613|161271|161597.5|161255.5|7
1652217700000|2022-05-10 21:21:40|161593.4|161251.4|161604.1|161262.1|161604.1|161262.1|161592.2|161250.2|6
1652217710000|2022-05-10 21:21:50|161604.9|161262.9|161592|161250|161604.9|161262.9|161592|161250|4
1652217720000|2022-05-10 21:22:00|161577.5|161235.5|161594.5|161252.5|161598.2|161256.2|161573.7|161231.7|7
1652217730000|2022-05-10 21:22:10|161582.6|161240.6|161586.7|161244.7|161601.2|161259.2|161582.6|161240.6|5
1652217740000|2022-05-10 21:22:20|161574.9|161232.9|161577.9|161235.9|161601.7|161259.7|161574.9|161232.9|3
1652217750000|2022-05-10 21:22:30|161571.7|161229.7|161589.7|161247.7|161595.1|161253.1|161571.7|161229.7|3
1652217760000|2022-05-10 21:22:40|161571.7|161229.7|161570.8|161228.8|161601.5|161259.5|161570.8|161228.8|7
1652217770000|2022-05-10 21:22:50|161570.3|161228.3|161581.6|161239.6|161585.5|161243.5|161570.3|161228.3|3
1652217780000|2022-05-10 21:23:00|161585.1|161243.1|161584.4|161242.4|161600.3|161258.3|161576.7|161234.7|6
1652217790000|2022-05-10 21:23:10|161576.6|161234.6|161550.1|161208.1|161576.6|161234.6|161550.1|161208.1|3
1652217820000|2022-05-10 21:23:40|161613.3|161271.3|161570.1|161228.1|161613.3|161271.3|161570.1|161228.1|5
1652217830000|2022-05-10 21:23:50|161569.3|161227.3|161569.3|161227.3|161569.3|161227.3|161569.3|161227.3|1
1652217840000|2022-05-10 21:24:00|161586.5|161244.5|161574.5|161232.5|161586.5|161244.5|161574.5|161232.5|2
1652217850000|2022-05-10 21:24:10|161576.6|161234.6|161577.9|161235.9|161599.5|161257.5|161549.8|161207.8|4
1652217860000|2022-05-10 21:24:20|161556.3|161214.3|161559.8|161217.8|161563.5|161221.5|161556.3|161214.3|4
1652217870000|2022-05-10 21:24:30|161553.5|161211.5|161549.8|161207.8|161553.5|161211.5|161549.8|161207.8|2
1652217880000|2022-05-10 21:24:40|161564.8|161222.8|161564.8|161222.8|161564.8|161222.8|161564.8|161222.8|1
1652217890000|2022-05-10 21:24:50|161572.3|161230.3|161572.3|161230.3|161572.3|161230.3|161572.3|161230.3|1
1652217930000|2022-05-10 21:25:30|161577.1|161235.1|161564.3|161222.3|161577.1|161235.1|161564.3|161222.3|2
1652217970000|2022-05-10 21:26:10|161599.8|161257.8|161588.3|161246.3|161605.1|161263.1|161588.3|161246.3|3
1652218000000|2022-05-10 21:26:40|161608.5|161266.5|161599.8|161257.8|161608.5|161266.5|161599.8|161257.8|2
1652218020000|2022-05-10 21:27:00|161636.2|161294.2|161636.2|161294.2|161636.2|161294.2|161636.2|161294.2|1
1652218030000|2022-05-10 21:27:10|161618.9|161276.9|161574|161232|161618.9|161276.9|161574|161232|3
1652218060000|2022-05-10 21:27:40|161597.2|161255.2|161566.7|161224.7|161597.2|161255.2|161566.7|161224.7|2
1652218070000|2022-05-10 21:27:50|161568.2|161226.2|161564.6|161222.6|161568.2|161226.2|161564.6|161222.6|2
1652218080000|2022-05-10 21:28:00|161571.9|161229.9|161577.1|161235.1|161577.1|161235.1|161571.9|161229.9|2
1652218110000|2022-05-10 21:28:30|161571.9|161229.9|161571.9|161229.9|161571.9|161229.9|161571.9|161229.9|1
1652218120000|2022-05-10 21:28:40|161568.2|161226.2|161568.2|161226.2|161568.2|161226.2|161568.2|161226.2|1
1652218130000|2022-05-10 21:28:50|161626.8|161284.8|161628.4|161286.4|161628.6|161286.6|161626.8|161284.8|3
1652218190000|2022-05-10 21:29:50|161620.2|161278.2|161621.1|161279.1|161621.2|161279.2|161620.2|161278.2|3
1652218200000|2022-05-10 21:30:00|161608.7|161266.7|161621|161279|161624.1|161282.1|161608.7|161266.7|3
1652218210000|2022-05-10 21:30:10|161613.3|161271.3|161617.5|161275.5|161620.5|161278.5|161610.1|161268.1|6
1652218220000|2022-05-10 21:30:20|161611.6|161269.6|161611.3|161269.3|161611.6|161269.6|161611.3|161269.3|2
1652218230000|2022-05-10 21:30:30|161625.2|161283.2|161623.3|161281.3|161629.3|161287.3|161609.3|161267.3|12
1652218240000|2022-05-10 21:30:40|161626.1|161284.1|161624.4|161282.4|161628.5|161286.5|161611|161269|8
1652218250000|2022-05-10 21:30:50|161622.2|161280.2|161611.9|161269.9|161622.2|161280.2|161611.9|161269.9|6
1652218260000|2022-05-10 21:31:00|161613|161271|161622.5|161280.5|161624.5|161282.5|161611|161269|8
1652218270000|2022-05-10 21:31:10|161618.4|161276.4|161623|161281|161633.7|161291.7|161610.5|161268.5|9
1652218280000|2022-05-10 21:31:20|161620.7|161278.7|161618.2|161276.2|161629.6|161287.6|161609.5|161267.5|6
1652218290000|2022-05-10 21:31:30|161617.4|161275.4|161615.7|161273.7|161618.7|161276.7|161615.7|161273.7|6
1652218300000|2022-05-10 21:31:40|161626.1|161284.1|161616.2|161274.2|161626.1|161284.1|161601.8|161259.8|5
1652218310000|2022-05-10 21:31:50|161616.5|161274.5|161615.9|161273.9|161624.5|161282.5|161615.9|161273.9|5
1652218320000|2022-05-10 21:32:00|161615.2|161273.2|161616.3|161274.3|161635.1|161293.1|161615.2|161273.2|5
1652218330000|2022-05-10 21:32:10|161612.5|161270.5|161615.7|161273.7|161627.4|161285.4|161612.5|161270.5|3
1652218340000|2022-05-10 21:32:20|161616.8|161274.8|161603.6|161261.6|161631.2|161289.2|161603.6|161261.6|4
1652218350000|2022-05-10 21:32:30|161611|161269|161617.8|161275.8|161621.2|161279.2|161611|161269|4
1652218360000|2022-05-10 21:32:40|161585.4|161243.4|161591.1|161249.1|161592|161250|161584.5|161242.5|6
1652218370000|2022-05-10 21:32:50|161590.1|161248.1|161590.1|161248.1|161590.1|161248.1|161590.1|161248.1|1
1652218380000|2022-05-10 21:33:00|161585.7|161243.7|161585.7|161243.7|161585.7|161243.7|161585.7|161243.7|1
1652218390000|2022-05-10 21:33:10|161589.6|161247.6|161599.5|161257.5|161599.5|161257.5|161586.7|161244.7|4
1652218400000|2022-05-10 21:33:20|161584.5|161242.5|161584.5|161242.5|161584.5|161242.5|161584.5|161242.5|1
1652218410000|2022-05-10 21:33:30|161599.5|161257.5|161599.5|161257.5|161599.5|161257.5|161599.5|161257.5|1
1652218430000|2022-05-10 21:33:50|161602.2|161260.2|161583.2|161241.2|161602.2|161260.2|161583.2|161241.2|3
1652218440000|2022-05-10 21:34:00|161590.5|161248.5|161590.5|161248.5|161590.5|161248.5|161590.5|161248.5|1
1652218450000|2022-05-10 21:34:10|161588.3|161246.3|161559.3|161217.3|161599.9|161257.9|161558.2|161216.2|5
1652218460000|2022-05-10 21:34:20|161602.1|161260.1|161612.6|161270.6|161612.6|161270.6|161602.1|161260.1|2
1652218470000|2022-05-10 21:34:30|161605.2|161263.2|161600.2|161258.2|161605.2|161263.2|161587|161245|4
1652218480000|2022-05-10 21:34:40|161599.2|161257.2|161599.9|161257.9|161599.9|161257.9|161598.2|161256.2|3
1652218490000|2022-05-10 21:34:50|161584.7|161242.7|161594.5|161252.5|161594.5|161252.5|161584.7|161242.7|3
1652218500000|2022-05-10 21:35:00|161595|161253|161599.9|161257.9|161599.9|161257.9|161595|161253|2
1652218510000|2022-05-10 21:35:10|161612.6|161270.6|161608.4|161266.4|161612.6|161270.6|161608.4|161266.4|2
1652218520000|2022-05-10 21:35:20|161609|161267|161584.7|161242.7|161609|161267|161584.7|161242.7|3
1652218530000|2022-05-10 21:35:30|161590.8|161248.8|161595.3|161253.3|161595.3|161253.3|161590.8|161248.8|3
1652218540000|2022-05-10 21:35:40|161594|161252|161588.5|161246.5|161594|161252|161584.7|161242.7|4
1652218550000|2022-05-10 21:35:50|161590.8|161248.8|161602.1|161260.1|161602.1|161260.1|161590.8|161248.8|2
1652218560000|2022-05-10 21:36:00|161597.8|161255.8|161595.9|161253.9|161606.9|161264.9|161580.4|161238.4|5
1652218570000|2022-05-10 21:36:10|161599.9|161257.9|161599.9|161257.9|161599.9|161257.9|161599.9|161257.9|1
1652218580000|2022-05-10 21:36:20|161584.7|161242.7|161593.2|161251.2|161593.2|161251.2|161584.7|161242.7|2
1652218590000|2022-05-10 21:36:30|161593.9|161251.9|161610.8|161268.8|161610.8|161268.8|161592.9|161250.9|4
1652218600000|2022-05-10 21:36:40|161609|161267|161597.9|161255.9|161609|161267|161587.7|161245.7|5
1652218610000|2022-05-10 21:36:50|161600.3|161258.3|161599.4|161257.4|161604.4|161262.4|161599.4|161257.4|3
1652218620000|2022-05-10 21:37:00|161597.4|161255.4|161591.2|161249.2|161597.8|161255.8|161586.3|161244.3|4
1652218630000|2022-05-10 21:37:10|161590.8|161248.8|161590.8|161248.8|161590.8|161248.8|161590.8|161248.8|1
1652218640000|2022-05-10 21:37:20|161596.1|161254.1|161595.8|161253.8|161596.1|161254.1|161595.8|161253.8|2
1652218650000|2022-05-10 21:37:30|161547.8|161205.8|161554.6|161212.6|161554.6|161212.6|161547.8|161205.8|2
1652218660000|2022-05-10 21:37:40|161547.1|161205.1|161559.3|161217.3|161559.3|161217.3|161547.1|161205.1|2
1652218670000|2022-05-10 21:37:50|161599.7|161257.7|161586.8|161244.8|161599.7|161257.7|161581.6|161239.6|4
1652218680000|2022-05-10 21:38:00|161588.4|161246.4|161599.7|161257.7|161599.7|161257.7|161588.4|161246.4|2
1652218690000|2022-05-10 21:38:10|161577.1|161235.1|161586.8|161244.8|161586.8|161244.8|161577.1|161235.1|2
1652218700000|2022-05-10 21:38:20|161590.7|161248.7|161599.7|161257.7|161599.7|161257.7|161590.7|161248.7|2
1652218710000|2022-05-10 21:38:30|161582.7|161240.7|161577.1|161235.1|161582.7|161240.7|161577.1|161235.1|2
1652218720000|2022-05-10 21:38:40|161599.7|161257.7|161599.7|161257.7|161599.7|161257.7|161599.7|161257.7|1
1652218730000|2022-05-10 21:38:50|161582.7|161240.7|161590.7|161248.7|161590.7|161248.7|161582.7|161240.7|2
1652218740000|2022-05-10 21:39:00|161599.7|161257.7|161599.7|161257.7|161599.7|161257.7|161599.7|161257.7|1
1652218750000|2022-05-10 21:39:10|161585|161243|161601|161259|161603.5|161261.5|161585|161243|4
1652218760000|2022-05-10 21:39:20|161600.1|161258.1|161602.4|161260.4|161604.2|161262.2|161600|161258|4
1652218770000|2022-05-10 21:39:30|161608.3|161266.3|161587|161245|161608.3|161266.3|161587|161245|3
1652218780000|2022-05-10 21:39:40|161591.1|161249.1|161590.7|161248.7|161593.1|161251.1|161586.8|161244.8|4
1652218790000|2022-05-10 21:39:50|161584.6|161242.6|161588.4|161246.4|161588.4|161246.4|161584.6|161242.6|2
1652218800000|2022-05-10 21:40:00|161590.7|161248.7|161599.7|161257.7|161599.7|161257.7|161590.7|161248.7|2
1652218810000|2022-05-10 21:40:10|161602.3|161260.3|161590.7|161248.7|161602.3|161260.3|161580.3|161238.3|4
1652218820000|2022-05-10 21:40:20|161602.1|161260.1|161602.1|161260.1|161602.1|161260.1|161602.1|161260.1|1
1652218830000|2022-05-10 21:40:30|161597.1|161255.1|161607.7|161265.7|161608.3|161266.3|161597.1|161255.1|6
1652218840000|2022-05-10 21:40:40|161560.3|161218.3|161561.2|161219.2|161561.2|161219.2|161560.3|161218.3|2
1652218850000|2022-05-10 21:40:50|161558.8|161216.8|161590.1|161248.1|161590.1|161248.1|161558.8|161216.8|4
1652218860000|2022-05-10 21:41:00|161586.2|161244.2|161574.8|161232.8|161586.2|161244.2|161546.3|161204.3|5
1652218870000|2022-05-10 21:41:10|161593.5|161251.5|161595.3|161253.3|161595.3|161253.3|161593.5|161251.5|2
1652218880000|2022-05-10 21:41:20|161588|161246|161593.5|161251.5|161593.5|161251.5|161588|161246|2
1652218890000|2022-05-10 21:41:30|161598.8|161256.8|161589.1|161247.1|161598.8|161256.8|161589.1|161247.1|2
1652218900000|2022-05-10 21:41:40|161589.7|161247.7|161584.9|161242.9|161592.3|161250.3|161582.7|161240.7|4
1652218910000|2022-05-10 21:41:50|161587.8|161245.8|161589.3|161247.3|161589.3|161247.3|161587.8|161245.8|2
1652218920000|2022-05-10 21:42:00|161572.2|161230.2|161588|161246|161588|161246|161572.2|161230.2|3
1652218930000|2022-05-10 21:42:10|161590.1|161248.1|161590.1|161248.1|161590.1|161248.1|161590.1|161248.1|1
1652218940000|2022-05-10 21:42:20|161588|161246|161586.4|161244.4|161590.1|161248.1|161584.3|161242.3|4
1652218950000|2022-05-10 21:42:30|161590.1|161248.1|161598.8|161256.8|161598.8|161256.8|161590.1|161248.1|2
1652218960000|2022-05-10 21:42:40|161581.4|161239.4|161588|161246|161588|161246|161581.4|161239.4|2
1652218970000|2022-05-10 21:42:50|161598.8|161256.8|161598.8|161256.8|161598.8|161256.8|161598.8|161256.8|1
1652218980000|2022-05-10 21:43:00|161577.1|161235.1|161594.5|161252.5|161594.5|161252.5|161577.1|161235.1|3
1652218990000|2022-05-10 21:43:10|161595.3|161253.3|161597.2|161255.2|161602.4|161260.4|161595.3|161253.3|4
1652219000000|2022-05-10 21:43:20|161595.3|161253.3|161593.5|161251.5|161595.3|161253.3|161588|161246|3
1652219010000|2022-05-10 21:43:30|161595.3|161253.3|161598.8|161256.8|161598.8|161256.8|161595.3|161253.3|2
1652219020000|2022-05-10 21:43:40|161585.1|161243.1|161590.6|161248.6|161590.6|161248.6|161583.4|161241.4|3
1652219030000|2022-05-10 21:43:50|161581.6|161239.6|161586.4|161244.4|161586.4|161244.4|161581.6|161239.6|2
1652219040000|2022-05-10 21:44:00|161585.8|161243.8|161602.1|161260.1|161602.1|161260.1|161585.8|161243.8|4
1652219050000|2022-05-10 21:44:10|161598.9|161256.9|161588|161246|161607.7|161265.7|161580.2|161238.2|5
1652219060000|2022-05-10 21:44:20|161590.1|161248.1|161609.8|161267.8|161612.1|161270.1|161590.1|161248.1|4
1652219070000|2022-05-10 21:44:30|161607.9|161265.9|161592.7|161250.7|161607.9|161265.9|161588.5|161246.5|4
1652219080000|2022-05-10 21:44:40|161595.3|161253.3|161569.7|161227.7|161595.9|161253.9|161564.5|161222.5|5
1652219090000|2022-05-10 21:44:50|161570.9|161228.9|161578.8|161236.8|161578.8|161236.8|161567.6|161225.6|3
1652219100000|2022-05-10 21:45:00|161462.1|161120.1|161545|161203|161608|161266|161462.1|161120.1|8
1652219110000|2022-05-10 21:45:10|161561|161219|161561|161219|161561|161219|161561|161219|1
1652219120000|2022-05-10 21:45:20|161564.5|161222.5|161574.9|161232.9|161576.2|161234.2|161564.5|161222.5|7
1652219130000|2022-05-10 21:45:30|161564.9|161222.9|161565.8|161223.8|161572.5|161230.5|161564.9|161222.9|3
1652219140000|2022-05-10 21:45:40|161555.9|161213.9|161562|161220|161562.6|161220.6|161555.9|161213.9|4
1652219150000|2022-05-10 21:45:50|161552.3|161210.3|161576.8|161234.8|161576.8|161234.8|161552.3|161210.3|7
1652219160000|2022-05-10 21:46:00|161573.8|161231.8|161574.8|161232.8|161577.5|161235.5|161552.6|161210.6|4
1652219170000|2022-05-10 21:46:10|161556.7|161214.7|161559.7|161217.7|161573.6|161231.6|161556.7|161214.7|5
1652219180000|2022-05-10 21:46:20|161568.9|161226.9|161564.4|161222.4|161568.9|161226.9|161562.6|161220.6|4
1652219200000|2022-05-10 21:46:40|161557.5|161215.5|161549.8|161207.8|161561.7|161219.7|161544.8|161202.8|7
1652219210000|2022-05-10 21:46:50|161556.6|161214.6|161541.6|161199.6|161556.6|161214.6|161534.4|161192.4|3
1652219220000|2022-05-10 21:47:00|161548.2|161206.2|161601.7|161259.7|161604.2|161262.2|161548.2|161206.2|8
1652219230000|2022-05-10 21:47:10|161569.6|161227.6|161565.7|161223.7|161569.7|161227.7|161543.8|161201.8|5
1652219240000|2022-05-10 21:47:20|161566.9|161224.9|161570.1|161228.1|161570.1|161228.1|161566.9|161224.9|2
1652219250000|2022-05-10 21:47:30|161569.5|161227.5|161565.4|161223.4|161573.4|161231.4|161550.2|161208.2|5
1652219260000|2022-05-10 21:47:40|161572.5|161230.5|161556.6|161214.6|161576.1|161234.1|161547.1|161205.1|7
1652219270000|2022-05-10 21:47:50|161562.4|161220.4|161534.9|161192.9|161562.4|161220.4|161534.9|161192.9|5
1652219280000|2022-05-10 21:48:00|161543.3|161201.3|161554.1|161212.1|161577.3|161235.3|161543.3|161201.3|4
1652219290000|2022-05-10 21:48:10|161570.7|161228.7|161572.9|161230.9|161608.6|161266.6|161541.4|161199.4|6
1652219300000|2022-05-10 21:48:20|161582.6|161240.6|161597.3|161255.3|161600.4|161258.4|161582.6|161240.6|7
1652219310000|2022-05-10 21:48:30|161554.3|161212.3|161557.9|161215.9|161558.8|161216.8|161554.3|161212.3|3
1652219320000|2022-05-10 21:48:40|161542.8|161200.8|161562.6|161220.6|161562.6|161220.6|161542.8|161200.8|5
1652219330000|2022-05-10 21:48:50|161565.5|161223.5|161550.9|161208.9|161565.5|161223.5|161543|161201|6
1652219340000|2022-05-10 21:49:00|161557.9|161215.9|161547|161205|161580.9|161238.9|161547|161205|7
1652219350000|2022-05-10 21:49:10|161570|161228|161606.1|161264.1|161606.1|161264.1|161540.9|161198.9|6
1652219360000|2022-05-10 21:49:20|161601.6|161259.6|161571.2|161229.2|161601.6|161259.6|161560|161218|3
1652219370000|2022-05-10 21:49:30|161577.3|161235.3|161572.2|161230.2|161590.6|161248.6|161572.2|161230.2|3
1652219380000|2022-05-10 21:49:40|161575.6|161233.6|161570.9|161228.9|161589.7|161247.7|161570.9|161228.9|6
1652219390000|2022-05-10 21:49:50|161587.2|161245.2|161568.7|161226.7|161587.2|161245.2|161551.6|161209.6|7
1652219400000|2022-05-10 21:50:00|161578.6|161236.6|161568.8|161226.8|161578.6|161236.6|161546.4|161204.4|3
1652219410000|2022-05-10 21:50:10|161568.6|161226.6|161590|161248|161607.4|161265.4|161546.3|161204.3|9
1652219420000|2022-05-10 21:50:20|161589.9|161247.9|161571.5|161229.5|161590.1|161248.1|161571.5|161229.5|3
1652219430000|2022-05-10 21:50:30|161590.2|161248.2|161590.2|161248.2|161590.2|161248.2|161590.2|161248.2|1
1652219440000|2022-05-10 21:50:40|161589.5|161247.5|161591.9|161249.9|161598.6|161256.6|161589.5|161247.5|6
1652219450000|2022-05-10 21:50:50|161582.4|161240.4|161586.2|161244.2|161590.5|161248.5|161582.4|161240.4|4
1652219460000|2022-05-10 21:51:00|161583.7|161241.7|161574.3|161232.3|161599.1|161257.1|161574.3|161232.3|9
1652219470000|2022-05-10 21:51:10|161568.5|161226.5|161576.1|161234.1|161576.1|161234.1|161568.5|161226.5|2
1652219490000|2022-05-10 21:51:30|161601.9|161259.9|161615|161273|161615|161273|161601.9|161259.9|4
1652219500000|2022-05-10 21:51:40|161603.2|161261.2|161615.9|161273.9|161617|161275|161603.2|161261.2|5
1652219510000|2022-05-10 21:51:50|161610.6|161268.6|161581.9|161239.9|161615.7|161273.7|161556.5|161214.5|7
1652219520000|2022-05-10 21:52:00|161582.9|161240.9|161614.6|161272.6|161616.7|161274.7|161582.9|161240.9|7
1652219530000|2022-05-10 21:52:10|161613.9|161271.9|161615.1|161273.1|161615.9|161273.9|161613.9|161271.9|4
1652219540000|2022-05-10 21:52:20|161614.2|161272.2|161615.1|161273.1|161615.8|161273.8|161610.6|161268.6|7
1652219550000|2022-05-10 21:52:30|161612.2|161270.2|161611.3|161269.3|161612.2|161270.2|161611.3|161269.3|2
1652219560000|2022-05-10 21:52:40|161614.1|161272.1|161612.8|161270.8|161614.1|161272.1|161607.1|161265.1|3
1652219570000|2022-05-10 21:52:50|161610.9|161268.9|161613|161271|161616.2|161274.2|161610.9|161268.9|5
1652219580000|2022-05-10 21:53:00|161609.6|161267.6|161609.6|161267.6|161609.6|161267.6|161609.6|161267.6|1
1652219590000|2022-05-10 21:53:10|161609.1|161267.1|161601.5|161259.5|161609.6|161267.6|161570.5|161228.5|6
1652219600000|2022-05-10 21:53:20|161591.8|161249.8|161616.4|161274.4|161616.4|161274.4|161591.8|161249.8|2
1652219610000|2022-05-10 21:53:30|161614.5|161272.5|161615.8|161273.8|161617.4|161275.4|161614.5|161272.5|4
1652219620000|2022-05-10 21:53:40|161615.2|161273.2|161611.4|161269.4|161619.3|161277.3|161610.6|161268.6|7
1652219630000|2022-05-10 21:53:50|161607.1|161265.1|161607.1|161265.1|161607.1|161265.1|161607.1|161265.1|1
1652219640000|2022-05-10 21:54:00|161615.8|161273.8|161615.8|161273.8|161615.8|161273.8|161615.8|161273.8|1
1652219650000|2022-05-10 21:54:10|161612.9|161270.9|161611.6|161269.6|161617.1|161275.1|161611.6|161269.6|5
1652219660000|2022-05-10 21:54:20|161607.1|161265.1|161607.1|161265.1|161607.1|161265.1|161607.1|161265.1|1
1652219670000|2022-05-10 21:54:30|161616|161274|161572.1|161230.1|161616|161274|161561|161219|6
1652219680000|2022-05-10 21:54:40|161558.4|161216.4|161573|161231|161573|161231|161558.4|161216.4|2
1652219690000|2022-05-10 21:54:50|161617|161275|161614.4|161272.4|161617.6|161275.6|161614.4|161272.4|5
1652219700000|2022-05-10 21:55:00|161613.4|161271.4|161614.5|161272.5|161614.5|161272.5|161613.4|161271.4|2
1652219710000|2022-05-10 21:55:10|161612.9|161270.9|161568|161226|161615.1|161273.1|161568|161226|6
1652219720000|2022-05-10 21:55:20|161578.1|161236.1|161608|161266|161614.5|161272.5|161578.1|161236.1|5
1652219730000|2022-05-10 21:55:30|161604.9|161262.9|161642.9|161300.9|161642.9|161300.9|161604.9|161262.9|3
1652219740000|2022-05-10 21:55:40|161628.6|161286.6|161628.6|161286.6|161628.6|161286.6|161628.6|161286.6|1
1652219750000|2022-05-10 21:55:50|161611.3|161269.3|161609.5|161267.5|161611.3|161269.3|161609.5|161267.5|3
1652219760000|2022-05-10 21:56:00|161609.2|161267.2|161614|161272|161614|161272|161608|161266|3
1652219770000|2022-05-10 21:56:10|161611.7|161269.7|161611.3|161269.3|161615.5|161273.5|161611.3|161269.3|5
1652219780000|2022-05-10 21:56:20|161608.9|161266.9|161611.3|161269.3|161615.6|161273.6|161608.9|161266.9|3
1652219790000|2022-05-10 21:56:30|161610.3|161268.3|161617|161275|161617|161275|161608|161266|5
1652219800000|2022-05-10 21:56:40|161610.5|161268.5|161613.5|161271.5|161615.9|161273.9|161610.5|161268.5|3
1652219810000|2022-05-10 21:56:50|161610.5|161268.5|161613.5|161271.5|161613.5|161271.5|161610.5|161268.5|2
1652219820000|2022-05-10 21:57:00|161614.8|161272.8|161610.7|161268.7|161614.8|161272.8|161610.7|161268.7|3
1652219830000|2022-05-10 21:57:10|161608|161266|161608|161266|161609.2|161267.2|161608|161266|3
1652219840000|2022-05-10 21:57:20|161610.6|161268.6|161604.9|161262.9|161610.6|161268.6|161604.9|161262.9|3
1652219860000|2022-05-10 21:57:40|161607.9|161265.9|161604.7|161262.7|161607.9|161265.9|161604.6|161262.6|3
1652219880000|2022-05-10 21:58:00|161604.5|161262.5|161608.1|161266.1|161611.6|161269.6|161604.5|161262.5|4
1652219890000|2022-05-10 21:58:10|161647.5|161305.5|161633.1|161291.1|161647.5|161305.5|161633.1|161291.1|4
1652219900000|2022-05-10 21:58:20|161634.2|161292.2|161606|161264|161634.2|161292.2|161606|161264|2
1652219910000|2022-05-10 21:58:30|161608.6|161266.6|161609.7|161267.7|161612.5|161270.5|161608.6|161266.6|4
1652219920000|2022-05-10 21:58:40|161610.6|161268.6|161610.3|161268.3|161615.1|161273.1|161610.3|161268.3|4
1652219930000|2022-05-10 21:58:50|161610.8|161268.8|161610.5|161268.5|161610.8|161268.8|161566.3|161224.3|4
1652219950000|2022-05-10 21:59:10|161657.3|161315.3|161657.3|161315.3|161657.3|161315.3|161657.3|161315.3|1
1652219960000|2022-05-10 21:59:20|161671|161329|161606.3|161264.3|161671|161329|161606.3|161264.3|2
1652219970000|2022-05-10 21:59:30|161705.1|161363.1|161705.1|161363.1|161705.1|161363.1|161705.1|161363.1|1
1652219980000|2022-05-10 21:59:40|161680.7|161338.7|161671|161329|161680.7|161338.7|161657.3|161315.3|3
1652219990000|2022-05-10 21:59:50|161602.7|161260.7|161667.2|161325.2|161693.3|161351.3|161602.7|161260.7|6
1652220000000|2022-05-10 22:00:00|161617.9|161275.9|161617.6|161275.6|161617.9|161275.9|161617.6|161275.6|2
1652220010000|2022-05-10 22:00:10|161615.6|161273.6|161611.2|161269.2|161618.4|161276.4|161602.2|161260.2|7
1652220020000|2022-05-10 22:00:20|161620.3|161278.3|161620.3|161278.3|161620.3|161278.3|161620.3|161278.3|1
1652220030000|2022-05-10 22:00:30|161616.9|161274.9|161617.3|161275.3|161617.3|161275.3|161616.8|161274.8|3
1652220040000|2022-05-10 22:00:40|161631.2|161289.2|161617.5|161275.5|161631.2|161289.2|161605.6|161263.6|9
1652220050000|2022-05-10 22:00:50|161615.5|161273.5|161617.5|161275.5|161620|161278|161615.5|161273.5|12
1652220060000|2022-05-10 22:01:00|161586.3|161244.3|161613.6|161271.6|161617.2|161275.2|161586.3|161244.3|9
1652220070000|2022-05-10 22:01:10|161615.9|161273.9|161580.7|161238.7|161615.9|161273.9|161557.8|161215.8|7
1652220080000|2022-05-10 22:01:20|161587.3|161245.3|161587.4|161245.4|161590.1|161248.1|161573.6|161231.6|8
1652220090000|2022-05-10 22:01:30|161587.7|161245.7|161599.7|161257.7|161599.7|161257.7|161557.3|161215.3|9
1652220100000|2022-05-10 22:01:40|161601|161259|161585|161243|161601|161259|161570.5|161228.5|11
1652220110000|2022-05-10 22:01:50|161585.7|161243.7|161611|161269|161612.3|161270.3|161560|161218|11
1652220120000|2022-05-10 22:02:00|161612.1|161270.1|161537.4|161195.4|161612.1|161270.1|161519.6|161177.6|22
1652220130000|2022-05-10 22:02:10|161521.5|161179.5|161565.7|161223.7|161565.7|161223.7|161521.5|161179.5|5
1652220140000|2022-05-10 22:02:20|161576|161234|161603.9|161261.9|161603.9|161261.9|161529.4|161187.4|7
1652220150000|2022-05-10 22:02:30|161617.1|161275.1|161567.9|161225.9|161617.1|161275.1|161567.9|161225.9|2
1652220800000|2022-05-10 22:13:20|161464|161122|161464|161122|161464|161122|161464|161122|1
1652220840000|2022-05-10 22:14:00|161465.2|161123.2|161464.6|161122.6|161465.2|161123.2|161464.6|161122.6|2
1652220890000|2022-05-10 22:14:50|161462.5|161120.5|161462.5|161120.5|161462.5|161120.5|161462.5|161120.5|1
1652220940000|2022-05-10 22:15:40|161464.6|161122.6|161464.6|161122.6|161464.6|161122.6|161464.6|161122.6|1
1652220950000|2022-05-10 22:15:50|161462.5|161120.5|161462.5|161120.5|161462.5|161120.5|161462.5|161120.5|1
1652221020000|2022-05-10 22:17:00|161467.6|161125.6|161467.6|161125.6|161467.6|161125.6|161467.6|161125.6|1
1652221070000|2022-05-10 22:17:50|161465|161123|161465|161123|161465|161123|161465|161123|1
1652221130000|2022-05-10 22:18:50|161478.6|161136.6|161476|161134|161478.6|161136.6|161476|161134|4
1652221140000|2022-05-10 22:19:00|161483|161141|161483|161141|161483|161141|161483|161141|1
1652221150000|2022-05-10 22:19:10|161466.7|161124.7|161466.4|161124.4|161466.7|161124.7|161466.4|161124.4|2
1652221160000|2022-05-10 22:19:20|161480.7|161138.7|161474.4|161132.4|161480.7|161138.7|161474.4|161132.4|2
1652221170000|2022-05-10 22:19:30|161474.7|161132.7|161463.5|161121.5|161474.7|161132.7|161463.5|161121.5|2
1652221220000|2022-05-10 22:20:20|161477.5|161135.5|161474.7|161132.7|161477.5|161135.5|161474.7|161132.7|2
1652221230000|2022-05-10 22:20:30|161463.9|161121.9|161465.7|161123.7|161467.5|161125.5|161463.9|161121.9|3
1652221240000|2022-05-10 22:20:40|161464.6|161122.6|161475.4|161133.4|161485.4|161143.4|161464.6|161122.6|3
1652221250000|2022-05-10 22:20:50|161479.1|161137.1|161475.4|161133.4|161479.1|161137.1|161475.4|161133.4|2
1652221280000|2022-05-10 22:21:20|161487.2|161145.2|161484.6|161142.6|161487.2|161145.2|161484.6|161142.6|2
1652221330000|2022-05-10 22:22:10|161464.1|161122.1|161464.1|161122.1|161464.1|161122.1|161464.1|161122.1|1
1652221340000|2022-05-10 22:22:20|161463.3|161121.3|161463.3|161121.3|161463.3|161121.3|161463.3|161121.3|1
1652221350000|2022-05-10 22:22:30|161466.9|161124.9|161464.8|161122.8|161466.9|161124.9|161464.8|161122.8|2
1652221360000|2022-05-10 22:22:40|161464.1|161122.1|161464.1|161122.1|161464.1|161122.1|161464.1|161122.1|1
1652221410000|2022-05-10 22:23:30|161460.7|161118.7|161460.7|161118.7|161460.7|161118.7|161460.7|161118.7|1
1652221580000|2022-05-10 22:26:20|161464.2|161122.2|161464.2|161122.2|161464.2|161122.2|161464.2|161122.2|1
1652221970000|2022-05-10 22:32:50|161413.4|161071.4|161422.9|161080.9|161422.9|161080.9|161413.4|161071.4|2
1652221980000|2022-05-10 22:33:00|161425.9|161083.9|161425.9|161083.9|161425.9|161083.9|161425.9|161083.9|1
1652222030000|2022-05-10 22:33:50|161391.8|161049.8|161418.5|161076.5|161418.5|161076.5|161391.8|161049.8|2
1652222100000|2022-05-10 22:35:00|161446.8|161104.8|161446.8|161104.8|161446.8|161104.8|161446.8|161104.8|1
1652222250000|2022-05-10 22:37:30|161439.2|161097.2|161439.2|161097.2|161439.2|161097.2|161439.2|161097.2|1
1652222360000|2022-05-10 22:39:20|161437.1|161095.1|161437.1|161095.1|161437.1|161095.1|161437.1|161095.1|1
1652222420000|2022-05-10 22:40:20|161439.5|161097.5|161439.5|161097.5|161439.5|161097.5|161439.5|161097.5|1
1652222430000|2022-05-10 22:40:30|161437.5|161095.5|161450.9|161108.9|161450.9|161108.9|161437.5|161095.5|3
1652222470000|2022-05-10 22:41:10|161455.1|161113.1|161439|161097|161455.1|161113.1|161438.3|161096.3|3
1652222500000|2022-05-10 22:41:40|161448.9|161106.9|161436.2|161094.2|161448.9|161106.9|161436.2|161094.2|2
1652222520000|2022-05-10 22:42:00|161455.3|161113.3|161450.1|161108.1|161455.3|161113.3|161429.2|161087.2|6
1652222580000|2022-05-10 22:43:00|161414.9|161072.9|161449.6|161107.6|161449.6|161107.6|161414.9|161072.9|2
1652222590000|2022-05-10 22:43:10|161455.2|161113.2|161449.8|161107.8|161455.2|161113.2|161449.8|161107.8|2
1652222630000|2022-05-10 22:43:50|161409.4|161067.4|161416.2|161074.2|161416.2|161074.2|161409.4|161067.4|2
1652222690000|2022-05-10 22:44:50|161439.9|161097.9|161439.5|161097.5|161443.7|161101.7|161439.5|161097.5|3
1652222740000|2022-05-10 22:45:40|161412.6|161070.6|161414.2|161072.2|161414.2|161072.2|161412.6|161070.6|2
1652222750000|2022-05-10 22:45:50|161415.8|161073.8|161415.8|161073.8|161415.8|161073.8|161415.8|161073.8|1
1652222800000|2022-05-10 22:46:40|161454.7|161112.7|161431.8|161089.8|161454.7|161112.7|161431.8|161089.8|3
1652222850000|2022-05-10 22:47:30|161451.2|161109.2|161451.2|161109.2|161451.2|161109.2|161451.2|161109.2|1
1652222860000|2022-05-10 22:47:40|161417.7|161075.7|161417.7|161075.7|161417.7|161075.7|161417.7|161075.7|1
1652222870000|2022-05-10 22:47:50|161416.8|161074.8|161416.8|161074.8|161416.8|161074.8|161416.8|161074.8|1
1652222910000|2022-05-10 22:48:30|161413.1|161071.1|161417.7|161075.7|161417.7|161075.7|161413.1|161071.1|3
1652222960000|2022-05-10 22:49:20|161440.9|161098.9|161415.4|161073.4|161440.9|161098.9|161415.4|161073.4|3
1652222970000|2022-05-10 22:49:30|161418.4|161076.4|161418.4|161076.4|161418.4|161076.4|161418.4|161076.4|1
1652222980000|2022-05-10 22:49:40|161417.4|161075.4|161417.4|161075.4|161417.4|161075.4|161417.4|161075.4|1
1652223020000|2022-05-10 22:50:20|161414.1|161072.1|161417.7|161075.7|161417.7|161075.7|161414.1|161072.1|2
1652223070000|2022-05-10 22:51:10|161436.8|161094.8|161436.8|161094.8|161436.8|161094.8|161436.8|161094.8|1
1652223080000|2022-05-10 22:51:20|161434.4|161092.4|161439.9|161097.9|161439.9|161097.9|161434.1|161092.1|3
1652223130000|2022-05-10 22:52:10|161439.6|161097.6|161435.3|161093.3|161439.6|161097.6|161433.6|161091.6|4
1652223140000|2022-05-10 22:52:20|161437.1|161095.1|161435.9|161093.9|161437.1|161095.1|161435.9|161093.9|2
1652223150000|2022-05-10 22:52:30|161434.2|161092.2|161431.9|161089.9|161434.2|161092.2|161431.9|161089.9|2
1652223180000|2022-05-10 22:53:00|161414.9|161072.9|161414.9|161072.9|161414.9|161072.9|161414.9|161072.9|1
1652223190000|2022-05-10 22:53:10|161414.1|161072.1|161414.1|161072.1|161414.1|161072.1|161414.1|161072.1|1
1652223240000|2022-05-10 22:54:00|161427.5|161085.5|161430.3|161088.3|161449|161107|161427.5|161085.5|4
1652223250000|2022-05-10 22:54:10|161428.3|161086.3|161440.5|161098.5|161448.6|161106.6|161428.3|161086.3|3
1652223290000|2022-05-10 22:54:50|161427|161085|161426.2|161084.2|161427|161085|161426.2|161084.2|2
1652223300000|2022-05-10 22:55:00|161430|161088|161417.6|161075.6|161430|161088|161417.6|161075.6|2
1652223350000|2022-05-10 22:55:50|161423.3|161081.3|161433.4|161091.4|161436.6|161094.6|161423.3|161081.3|4
1652223390000|2022-05-10 22:56:30|161451.8|161109.8|161455.6|161113.6|161455.6|161113.6|161451.8|161109.8|3
1652223400000|2022-05-10 22:56:40|161442.4|161100.4|161441.5|161099.5|161449.6|161107.6|161441.5|161099.5|3
1652223410000|2022-05-10 22:56:50|161446|161104|161469|161127|161469.2|161127.2|161446|161104|9
1652223420000|2022-05-10 22:57:00|161450.4|161108.4|161460.4|161118.4|161460.4|161118.4|161450.4|161108.4|6
1652223430000|2022-05-10 22:57:10|161461.5|161119.5|161457.5|161115.5|161462.6|161120.6|161454.4|161112.4|7
1652223440000|2022-05-10 22:57:20|161458.8|161116.8|161460.8|161118.8|161461.5|161119.5|161455.8|161113.8|8
1652223450000|2022-05-10 22:57:30|161460.9|161118.9|161456.7|161114.7|161469.6|161127.6|161439.9|161097.9|7
1652223460000|2022-05-10 22:57:40|161463.3|161121.3|161458.3|161116.3|161463.3|161121.3|161429.7|161087.7|8
1652223470000|2022-05-10 22:57:50|161461.2|161119.2|161465.3|161123.3|161465.3|161123.3|161461.2|161119.2|5
1652223480000|2022-05-10 22:58:00|161469.6|161127.6|161455.1|161113.1|161469.6|161127.6|161455.1|161113.1|3
1652223490000|2022-05-10 22:58:10|161469|161127|161469|161127|161469|161127|161469|161127|1
1652223530000|2022-05-10 22:58:50|161456|161114|161456.6|161114.6|161460.5|161118.5|161454.8|161112.8|6
1652223540000|2022-05-10 22:59:00|161457.3|161115.3|161463.3|161121.3|161463.3|161121.3|161457.3|161115.3|4
1652223550000|2022-05-10 22:59:10|161467.9|161125.9|161469|161127|161469.4|161127.4|161467.9|161125.9|4
1652223560000|2022-05-10 22:59:20|161468.3|161126.3|161468.3|161126.3|161468.3|161126.3|161444.4|161102.4|5
1652223570000|2022-05-10 22:59:30|161409|161067|161451|161109|161451|161109|161409|161067|3
1652223580000|2022-05-10 22:59:40|161452.3|161110.3|161462.3|161120.3|161462.3|161120.3|161448.6|161106.6|6
1652223590000|2022-05-10 22:59:50|161461.4|161119.4|161460.3|161118.3|161461.4|161119.4|161458.8|161116.8|4
1652223600000|2022-05-10 23:00:00|161458.8|161116.8|161470.3|161128.3|161470.3|161128.3|161458.8|161116.8|2
1652223610000|2022-05-10 23:00:10|161470.4|161128.4|161470.4|161128.4|161470.4|161128.4|161470.4|161128.4|1
1652223620000|2022-05-10 23:00:20|161455|161113|161455|161113|161455|161113|161455|161113|1
1652223640000|2022-05-10 23:00:40|161471.1|161129.1|161472.6|161130.6|161472.6|161130.6|161471.1|161129.1|2
1652223660000|2022-05-10 23:01:00|161466.7|161124.7|161464.9|161122.9|161466.7|161124.7|161464.9|161122.9|2
1652223670000|2022-05-10 23:01:10|161463.6|161121.6|161464.7|161122.7|161464.7|161122.7|161463.4|161121.4|3
1652223680000|2022-05-10 23:01:20|161452.8|161110.8|161458.8|161116.8|161458.8|161116.8|161452.7|161110.7|5
1652223690000|2022-05-10 23:01:30|161454.8|161112.8|161452.7|161110.7|161454.8|161112.8|161452.7|161110.7|2
1652223700000|2022-05-10 23:01:40|161454.8|161112.8|161454.8|161112.8|161456.7|161114.7|161445.1|161103.1|4
1652223710000|2022-05-10 23:01:50|161468.3|161126.3|161469.7|161127.7|161469.7|161127.7|161466.9|161124.9|4
1652223720000|2022-05-10 23:02:00|161470.3|161128.3|161469.1|161127.1|161470.3|161128.3|161469.1|161127.1|4
1652223730000|2022-05-10 23:02:10|161468.9|161126.9|161454.2|161112.2|161468.9|161126.9|161446.6|161104.6|4
1652223740000|2022-05-10 23:02:20|161454.7|161112.7|161458.2|161116.2|161468|161126|161454.7|161112.7|5
1652223750000|2022-05-10 23:02:30|161466.5|161124.5|161447.1|161105.1|161466.5|161124.5|161447.1|161105.1|4
1652223780000|2022-05-10 23:03:00|161412.8|161070.8|161432.3|161090.3|161454.4|161112.4|161412.8|161070.8|16
1652223790000|2022-05-10 23:03:10|161451.2|161109.2|161467.1|161125.1|161467.1|161125.1|161451.2|161109.2|12
1652223800000|2022-05-10 23:03:20|161458.8|161116.8|161480.8|161138.8|161484|161142|161455.7|161113.7|18
1652223810000|2022-05-10 23:03:30|161477.5|161135.5|161469.4|161127.4|161489.1|161147.1|161469.2|161127.2|18
1652223820000|2022-05-10 23:03:40|161465.7|161123.7|161445.3|161103.3|161465.7|161123.7|161445.3|161103.3|4
1652223830000|2022-05-10 23:03:50|161438.1|161096.1|161442.8|161100.8|161442.8|161100.8|161438.1|161096.1|2
1652223840000|2022-05-10 23:04:00|161452.4|161110.4|161418.4|161076.4|161454.4|161112.4|161406|161064|19
1652223850000|2022-05-10 23:04:10|161425.3|161083.3|161444|161102|161444|161102|161425.3|161083.3|5
1652223860000|2022-05-10 23:04:20|161435.6|161093.6|161428.6|161086.6|161439.4|161097.4|161413|161071|6
1652223870000|2022-05-10 23:04:30|161423.6|161081.6|161488.2|161146.2|161493.6|161151.6|161376.9|161034.9|11
1652223880000|2022-05-10 23:04:40|161480.8|161138.8|161479.2|161137.2|161480.8|161138.8|161479.2|161137.2|2
1652223890000|2022-05-10 23:04:50|161484.2|161142.2|161484.2|161142.2|161484.2|161142.2|161484.2|161142.2|1
1652223900000|2022-05-10 23:05:00|161489|161147|161489|161147|161489|161147|161489|161147|1
1652223910000|2022-05-10 23:05:10|161483.2|161141.2|161487.6|161145.6|161488.9|161146.9|161483.2|161141.2|3
1652223930000|2022-05-10 23:05:30|161477|161135|161477.7|161135.7|161477.7|161135.7|161477|161135|2
1652223940000|2022-05-10 23:05:40|161505.8|161163.8|161505.8|161163.8|161505.8|161163.8|161505.8|161163.8|1
1652223950000|2022-05-10 23:05:50|161504|161162|161491.9|161149.9|161504|161162|161491.9|161149.9|3
1652223980000|2022-05-10 23:06:20|161482.3|161140.3|161484.9|161142.9|161484.9|161142.9|161482.3|161140.3|2
1652223990000|2022-05-10 23:06:30|161488.4|161146.4|161488.4|161146.4|161488.4|161146.4|161488.4|161146.4|1
1652224000000|2022-05-10 23:06:40|161494.7|161152.7|161494.1|161152.1|161494.7|161152.7|161494.1|161152.1|2
1652224010000|2022-05-10 23:06:50|161495.7|161153.7|161496.4|161154.4|161496.4|161154.4|161495.7|161153.7|2
1652224020000|2022-05-10 23:07:00|161491.3|161149.3|161469|161127|161491.3|161149.3|161467.3|161125.3|10
1652224030000|2022-05-10 23:07:10|161467.3|161125.3|161468.8|161126.8|161469|161127|161467.3|161125.3|6
1652224040000|2022-05-10 23:07:20|161470.8|161128.8|161474|161132|161476|161134|161469.4|161127.4|6
1652224050000|2022-05-10 23:07:30|161485.7|161143.7|161480.3|161138.3|161486.5|161144.5|161477.1|161135.1|8
1652224060000|2022-05-10 23:07:40|161479.3|161137.3|161474.5|161132.5|161479.3|161137.3|161474.5|161132.5|8
1652224070000|2022-05-10 23:07:50|161469.2|161127.2|161475.7|161133.7|161477.2|161135.2|161469.2|161127.2|3
1652224080000|2022-05-10 23:08:00|161475.6|161133.6|161475.6|161133.6|161475.6|161133.6|161475.6|161133.6|1
1652224090000|2022-05-10 23:08:10|161479.2|161137.2|161474.5|161132.5|161479.2|161137.2|161473.6|161131.6|4
1652224100000|2022-05-10 23:08:20|161475|161133|161468.9|161126.9|161475|161133|161467.5|161125.5|3
1652224110000|2022-05-10 23:08:30|161468.4|161126.4|161473.9|161131.9|161474.8|161132.8|161467|161125|10
1652224120000|2022-05-10 23:08:40|161473.5|161131.5|161476|161134|161476|161134|161468.2|161126.2|9
1652224130000|2022-05-10 23:08:50|161475.1|161133.1|161468.5|161126.5|161475.1|161133.1|161467|161125|12
1652224140000|2022-05-10 23:09:00|161467|161125|161468.4|161126.4|161469|161127|161466.9|161124.9|8
1652224150000|2022-05-10 23:09:10|161469.4|161127.4|161468.7|161126.7|161469.4|161127.4|161468.2|161126.2|7
1652224160000|2022-05-10 23:09:20|161468|161126|161472.7|161130.7|161477.1|161135.1|161468|161126|8
1652224170000|2022-05-10 23:09:30|161473.3|161131.3|161475.5|161133.5|161475.5|161133.5|161472.4|161130.4|4
1652224180000|2022-05-10 23:09:40|161471.4|161129.4|161468.4|161126.4|161471.5|161129.5|161468.3|161126.3|6
1652224190000|2022-05-10 23:09:50|161467.1|161125.1|161468.5|161126.5|161468.5|161126.5|161467.1|161125.1|6
1652224200000|2022-05-10 23:10:00|161474.1|161132.1|161469.2|161127.2|161474.1|161132.1|161469.2|161127.2|5
1652224210000|2022-05-10 23:10:10|161468.5|161126.5|161478.4|161136.4|161478.4|161136.4|161468.5|161126.5|3
1652224220000|2022-05-10 23:10:20|161472.8|161130.8|161472.1|161130.1|161472.8|161130.8|161472.1|161130.1|3
1652224230000|2022-05-10 23:10:30|161472|161130|161472.9|161130.9|161475.7|161133.7|161472|161130|4
1652224240000|2022-05-10 23:10:40|161472.7|161130.7|161468.5|161126.5|161472.7|161130.7|161468.5|161126.5|5
1652224250000|2022-05-10 23:10:50|161467.5|161125.5|161467.5|161125.5|161467.5|161125.5|161467.5|161125.5|1
1652224260000|2022-05-10 23:11:00|161474.2|161132.2|161472.6|161130.6|161480.5|161138.5|161472.3|161130.3|10
1652224270000|2022-05-10 23:11:10|161475.1|161133.1|161476.7|161134.7|161476.7|161134.7|161473.1|161131.1|6
1652224280000|2022-05-10 23:11:20|161474|161132|161472.7|161130.7|161475.4|161133.4|161472.7|161130.7|3
1652224290000|2022-05-10 23:11:30|161472.8|161130.8|161477.7|161135.7|161477.7|161135.7|161472.6|161130.6|4
1652224300000|2022-05-10 23:11:40|161473.5|161131.5|161473.5|161131.5|161473.5|161131.5|161473.5|161131.5|1
1652224310000|2022-05-10 23:11:50|161463.4|161121.4|161480.2|161138.2|161480.2|161138.2|161463.4|161121.4|3
1652224320000|2022-05-10 23:12:00|161484.1|161142.1|161473.9|161131.9|161484.1|161142.1|161473.9|161131.9|4
1652224330000|2022-05-10 23:12:10|161474.4|161132.4|161474.4|161132.4|161474.4|161132.4|161474.4|161132.4|1
1652224530000|2022-05-10 23:15:30|161465.8|161123.8|161465.9|161123.9|161465.9|161123.9|161465.8|161123.8|2
1652224590000|2022-05-10 23:16:30|161464.8|161122.8|161464.8|161122.8|161464.8|161122.8|161464.8|161122.8|1
1652224640000|2022-05-10 23:17:20|161463.4|161121.4|161462.4|161120.4|161463.4|161121.4|161462.4|161120.4|2
1652224650000|2022-05-10 23:17:30|161464.4|161122.4|161464.2|161122.2|161464.4|161122.4|161464.2|161122.2|2
1652224670000|2022-05-10 23:17:50|161461.2|161119.2|161460.7|161118.7|161461.2|161119.2|161460.7|161118.7|2
1652224680000|2022-05-10 23:18:00|161461.2|161119.2|161460.7|161118.7|161461.2|161119.2|161460.7|161118.7|2
1652224690000|2022-05-10 23:18:10|161463.1|161121.1|161463.1|161121.1|161463.1|161121.1|161463.1|161121.1|1
1652224700000|2022-05-10 23:18:20|161465.2|161123.2|161461.2|161119.2|161465.2|161123.2|161461.2|161119.2|3
1652224750000|2022-05-10 23:19:10|161467.2|161125.2|161467.1|161125.1|161468|161126|161467.1|161125.1|4
1652224780000|2022-05-10 23:19:40|161468.1|161126.1|161468.3|161126.3|161468.3|161126.3|161467.2|161125.2|7
1652224790000|2022-05-10 23:19:50|161467.4|161125.4|161467.5|161125.5|161467.5|161125.5|161466.8|161124.8|3
1652224800000|2022-05-10 23:20:00|161467.7|161125.7|161465.5|161123.5|161468.6|161126.6|161465.5|161123.5|3
1652224810000|2022-05-10 23:20:10|161467.8|161125.8|161467.4|161125.4|161467.8|161125.8|161467.4|161125.4|2
1652224860000|2022-05-10 23:21:00|161469.1|161127.1|161469.1|161127.1|161469.1|161127.1|161469.1|161127.1|1
1652224870000|2022-05-10 23:21:10|161467.2|161125.2|161467.2|161125.2|161467.2|161125.2|161467.2|161125.2|1
1652224890000|2022-05-10 23:21:30|161468.7|161126.7|161466.2|161124.2|161468.7|161126.7|161466.2|161124.2|3
1652224900000|2022-05-10 23:21:40|161467.1|161125.1|161467.1|161125.1|161467.1|161125.1|161467.1|161125.1|1
1652224920000|2022-05-10 23:22:00|161467.6|161125.6|161467|161125|161467.6|161125.6|161466.2|161124.2|6
1652224960000|2022-05-10 23:22:40|161466.3|161124.3|161466.3|161124.3|161466.3|161124.3|161466.3|161124.3|1
1652224970000|2022-05-10 23:22:50|161465.7|161123.7|161467.9|161125.9|161467.9|161125.9|161465.1|161123.1|4
1652224980000|2022-05-10 23:23:00|161464.4|161122.4|161467|161125|161467|161125|161464.3|161122.3|4
1652225000000|2022-05-10 23:23:20|161462|161120|161462|161120|161462|161120|161462|161120|1
1652225030000|2022-05-10 23:23:50|161467.8|161125.8|161466.4|161124.4|161467.8|161125.8|161466.4|161124.4|2
1652225040000|2022-05-10 23:24:00|161464.3|161122.3|161462|161120|161464.3|161122.3|161462|161120|2
1652225250000|2022-05-10 23:27:30|161473.1|161131.1|161471.6|161129.6|161473.1|161131.1|161471.6|161129.6|2
1652225330000|2022-05-10 23:28:50|161468.7|161126.7|161468.7|161126.7|161468.7|161126.7|161468.7|161126.7|1
1652225360000|2022-05-10 23:29:20|161470.1|161128.1|161465.9|161123.9|161472.4|161130.4|161465.9|161123.9|4
1652225370000|2022-05-10 23:29:30|161466.5|161124.5|161466.2|161124.2|161466.5|161124.5|161466.2|161124.2|2
1652225380000|2022-05-10 23:29:40|161466.5|161124.5|161466.5|161124.5|161466.5|161124.5|161466.5|161124.5|1
1652225390000|2022-05-10 23:29:50|161467.9|161125.9|161467.9|161125.9|161467.9|161125.9|161467.9|161125.9|1
1652225410000|2022-05-10 23:30:10|161459.9|161117.9|161466.1|161124.1|161466.1|161124.1|161459.9|161117.9|6
1652225420000|2022-05-10 23:30:20|161466.7|161124.7|161459.1|161117.1|161466.9|161124.9|161459.1|161117.1|5
1652225430000|2022-05-10 23:30:30|161468.5|161126.5|161461.1|161119.1|161468.5|161126.5|161459.1|161117.1|7
1652225440000|2022-05-10 23:30:40|161456.6|161114.6|161472.9|161130.9|161474.1|161132.1|161456.6|161114.6|7
1652225450000|2022-05-10 23:30:50|161473.2|161131.2|161474.3|161132.3|161476|161134|161472.5|161130.5|9
1652225460000|2022-05-10 23:31:00|161471.1|161129.1|161470.3|161128.3|161471.1|161129.1|161470.3|161128.3|3
1652225470000|2022-05-10 23:31:10|161470.8|161128.8|161468.2|161126.2|161476.9|161134.9|161464.5|161122.5|10
1652225480000|2022-05-10 23:31:20|161466.9|161124.9|161468.2|161126.2|161468.2|161126.2|161466.9|161124.9|3
1652225490000|2022-05-10 23:31:30|161477.5|161135.5|161473.8|161131.8|161479.2|161137.2|161473.8|161131.8|6
1652225500000|2022-05-10 23:31:40|161477.2|161135.2|161477.2|161135.2|161477.2|161135.2|161477.2|161135.2|1
1652225520000|2022-05-10 23:32:00|161476.3|161134.3|161475.4|161133.4|161476.6|161134.6|161475.4|161133.4|4
1652225530000|2022-05-10 23:32:10|161469.3|161127.3|161468.2|161126.2|161469.3|161127.3|161468.2|161126.2|2
1652225560000|2022-05-10 23:32:40|161468.9|161126.9|161468.9|161126.9|161468.9|161126.9|161468.9|161126.9|1
1652225580000|2022-05-10 23:33:00|161480.2|161138.2|161475.2|161133.2|161480.3|161138.3|161475.2|161133.2|7
1652225590000|2022-05-10 23:33:10|161475.4|161133.4|161469.1|161127.1|161475.4|161133.4|161469.1|161127.1|2
1652225610000|2022-05-10 23:33:30|161473.4|161131.4|161471.4|161129.4|161473.4|161131.4|161470.8|161128.8|4
1652225620000|2022-05-10 23:33:40|161470.8|161128.8|161470.8|161128.8|161470.8|161128.8|161470.8|161128.8|1
1652225640000|2022-05-10 23:34:00|161483|161141|161479.9|161137.9|161483|161141|161479.9|161137.9|2
1652225650000|2022-05-10 23:34:10|161477.3|161135.3|161477.1|161135.1|161477.3|161135.3|161477.1|161135.1|2
1652225690000|2022-05-10 23:34:50|161472.3|161130.3|161472.3|161130.3|161472.3|161130.3|161472.3|161130.3|1
1652225740000|2022-05-10 23:35:40|161475.3|161133.3|161473.9|161131.9|161475.3|161133.3|161473.9|161131.9|3
1652225750000|2022-05-10 23:35:50|161468.8|161126.8|161469.4|161127.4|161469.4|161127.4|161468.8|161126.8|2
1652225790000|2022-05-10 23:36:30|161469.5|161127.5|161468.8|161126.8|161469.5|161127.5|161468.8|161126.8|2
1652225800000|2022-05-10 23:36:40|161470|161128|161469.2|161127.2|161470|161128|161469.1|161127.1|4
1652225810000|2022-05-10 23:36:50|161469.4|161127.4|161469|161127|161469.4|161127.4|161469|161127|2
1652225830000|2022-05-10 23:37:10|161468.2|161126.2|161479.9|161137.9|161479.9|161137.9|161468.2|161126.2|4
1652225840000|2022-05-10 23:37:20|161480.9|161138.9|161477.3|161135.3|161480.9|161138.9|161477.3|161135.3|2
1652225850000|2022-05-10 23:37:30|161476.6|161134.6|161468.8|161126.8|161478.2|161136.2|161468.8|161126.8|4
1652225860000|2022-05-10 23:37:40|161481.9|161139.9|161479.8|161137.8|161481.9|161139.9|161479.8|161137.8|2
1652225890000|2022-05-10 23:38:10|161469.9|161127.9|161433|161091|161469.9|161127.9|161412.8|161070.8|4
1652225900000|2022-05-10 23:38:20|161413.3|161071.3|161423.2|161081.2|161441.6|161099.6|161413.3|161071.3|7
1652225910000|2022-05-10 23:38:30|161412.6|161070.6|161435.8|161093.8|161445.4|161103.4|161406.5|161064.5|6
1652225920000|2022-05-10 23:38:40|161441|161099|161434.1|161092.1|161453.7|161111.7|161423.2|161081.2|5
1652225930000|2022-05-10 23:38:50|161420.4|161078.4|161434.7|161092.7|161434.7|161092.7|161420.4|161078.4|4
1652225940000|2022-05-10 23:39:00|161436.2|161094.2|161405.2|161063.2|161436.2|161094.2|161405.2|161063.2|3
1652225950000|2022-05-10 23:39:10|161407.1|161065.1|161434.9|161092.9|161434.9|161092.9|161402.4|161060.4|4
1652225960000|2022-05-10 23:39:20|161467.4|161125.4|161469.6|161127.6|161469.6|161127.6|161467.4|161125.4|3
1652225970000|2022-05-10 23:39:30|161468.3|161126.3|161434.9|161092.9|161468.3|161126.3|161402.4|161060.4|3
1652225980000|2022-05-10 23:39:40|161421|161079|161434.9|161092.9|161434.9|161092.9|161421|161079|2
1652225990000|2022-05-10 23:39:50|161413.2|161071.2|161467.4|161125.4|161467.4|161125.4|161406.5|161064.5|3
1652226020000|2022-05-10 23:40:20|161469.6|161127.6|161435.2|161093.2|161469.6|161127.6|161403.8|161061.8|4
1652226030000|2022-05-10 23:40:30|161411.9|161069.9|161431.3|161089.3|161431.3|161089.3|161411.9|161069.9|3
1652226040000|2022-05-10 23:40:40|161434.6|161092.6|161418.6|161076.6|161440|161098|161413.2|161071.2|4
1652226050000|2022-05-10 23:40:50|161426.9|161084.9|161434.6|161092.6|161434.6|161092.6|161426.9|161084.9|2
1652226060000|2022-05-10 23:41:00|161426.4|161084.4|161401.8|161059.8|161467.4|161125.4|161401.8|161059.8|3
1652226070000|2022-05-10 23:41:10|161407.8|161065.8|161468.3|161126.3|161471|161129|161407.8|161065.8|5
1652226100000|2022-05-10 23:41:40|161429.5|161087.5|161436.9|161094.9|161436.9|161094.9|161429.5|161087.5|2
1652226110000|2022-05-10 23:41:50|161417.4|161075.4|161436.9|161094.9|161436.9|161094.9|161417.4|161075.4|3
1652226120000|2022-05-10 23:42:00|161466|161124|161464.4|161122.4|161466|161124|161464.4|161122.4|4
1652226130000|2022-05-10 23:42:10|161424.5|161082.5|161441.1|161099.1|161441.1|161099.1|161424.5|161082.5|5
1652226140000|2022-05-10 23:42:20|161429.3|161087.3|161437.3|161095.3|161437.3|161095.3|161429.3|161087.3|3
1652226150000|2022-05-10 23:42:30|161442.9|161100.9|161447.3|161105.3|161447.3|161105.3|161442.9|161100.9|2
1652226160000|2022-05-10 23:42:40|161434.5|161092.5|161424|161082|161441.4|161099.4|161418.7|161076.7|4
1652226170000|2022-05-10 23:42:50|161435.5|161093.5|161390|161048|161462.2|161120.2|161390|161048|3
1652226180000|2022-05-10 23:43:00|161433.3|161091.3|161470.6|161128.6|161470.6|161128.6|161433.3|161091.3|7
1652226190000|2022-05-10 23:43:10|161468.9|161126.9|161468.9|161126.9|161470.5|161128.5|161468.9|161126.9|8
1652226200000|2022-05-10 23:43:20|161468.7|161126.7|161439.9|161097.9|161470.1|161128.1|161439.9|161097.9|5
1652226210000|2022-05-10 23:43:30|161439.3|161097.3|161470|161128|161470|161128|161439.3|161097.3|8
1652226220000|2022-05-10 23:43:40|161467.5|161125.5|161432.6|161090.6|161492.9|161150.9|161413.2|161071.2|8
1652226230000|2022-05-10 23:43:50|161452|161110|161457.7|161115.7|161457.7|161115.7|161451|161109|9
1652226240000|2022-05-10 23:44:00|161453.9|161111.9|161455.4|161113.4|161455.4|161113.4|161453.9|161111.9|2
1652226270000|2022-05-10 23:44:30|161465.8|161123.8|161465.8|161123.8|161465.8|161123.8|161465.8|161123.8|1
1652226280000|2022-05-10 23:44:40|161470|161128|161463.2|161121.2|161470|161128|161436.2|161094.2|4
1652226290000|2022-05-10 23:44:50|161468.4|161126.4|161467.7|161125.7|161469.4|161127.4|161467.7|161125.7|3
1652226300000|2022-05-10 23:45:00|161467.1|161125.1|161444.8|161102.8|161467.1|161125.1|161425.5|161083.5|6
1652226310000|2022-05-10 23:45:10|161439.2|161097.2|161440.6|161098.6|161448.2|161106.2|161439.2|161097.2|4
1652226320000|2022-05-10 23:45:20|161433|161091|161463.2|161121.2|161463.2|161121.2|161433|161091|3
1652226330000|2022-05-10 23:45:30|161409.4|161067.4|161463.2|161121.2|161463.2|161121.2|161409.4|161067.4|4
1652226350000|2022-05-10 23:45:50|161468.4|161126.4|161419.2|161077.2|161468.4|161126.4|161419.2|161077.2|2
1652226360000|2022-05-10 23:46:00|161464.2|161122.2|161466.4|161124.4|161466.4|161124.4|161464.2|161122.2|3
1652226380000|2022-05-10 23:46:20|161455.3|161113.3|161455.3|161113.3|161455.3|161113.3|161455.3|161113.3|1
1652226390000|2022-05-10 23:46:30|161466.4|161124.4|161466.4|161124.4|161466.4|161124.4|161466.4|161124.4|1
1652226400000|2022-05-10 23:46:40|161461.7|161119.7|161465.2|161123.2|161465.9|161123.9|161461.7|161119.7|6
1652226410000|2022-05-10 23:46:50|161455.4|161113.4|161464.4|161122.4|161464.4|161122.4|161455.4|161113.4|6
1652226420000|2022-05-10 23:47:00|161465.1|161123.1|161458.4|161116.4|161465.1|161123.1|161458.4|161116.4|3
1652226480000|2022-05-10 23:48:00|161453.5|161111.5|161453.5|161111.5|161453.5|161111.5|161453.5|161111.5|1
1652226510000|2022-05-10 23:48:30|161466|161124|161467.6|161125.6|161467.6|161125.6|161466|161124|6
1652226520000|2022-05-10 23:48:40|161469.1|161127.1|161470.3|161128.3|161470.4|161128.4|161469.1|161127.1|4
1652226530000|2022-05-10 23:48:50|161470.4|161128.4|161470.3|161128.3|161470.5|161128.5|161470.3|161128.3|3
1652226540000|2022-05-10 23:49:00|161469.3|161127.3|161465.2|161123.2|161469.6|161127.6|161465.2|161123.2|3
1652226550000|2022-05-10 23:49:10|161466|161124|161468.3|161126.3|161468.3|161126.3|161466|161124|9
1652226560000|2022-05-10 23:49:20|161467.5|161125.5|161468.3|161126.3|161468.3|161126.3|161467.5|161125.5|6
1652226570000|2022-05-10 23:49:30|161470|161128|161469.2|161127.2|161470|161128|161466.1|161124.1|8
1652226580000|2022-05-10 23:49:40|161468.3|161126.3|161466.3|161124.3|161469.2|161127.2|161466.3|161124.3|7
1652226590000|2022-05-10 23:49:50|161470|161128|161470.6|161128.6|161470.6|161128.6|161469.7|161127.7|6
1652226600000|2022-05-10 23:50:00|161470.3|161128.3|161471.3|161129.3|161471.8|161129.8|161470.1|161128.1|6
1652226610000|2022-05-10 23:50:10|161470.8|161128.8|161470.4|161128.4|161470.8|161128.8|161469.8|161127.8|5
1652226620000|2022-05-10 23:50:20|161470|161128|161471.4|161129.4|161471.6|161129.6|161468.2|161126.2|5
1652226630000|2022-05-10 23:50:30|161471|161129|161470.3|161128.3|161471|161129|161470|161128|5
1652226640000|2022-05-10 23:50:40|161470|161128|161596.4|161254.4|161596.4|161254.4|161470|161128|9
1652226650000|2022-05-10 23:50:50|161592.4|161250.4|161594.7|161252.7|161596.2|161254.2|161584.9|161242.9|15
1652226660000|2022-05-10 23:51:00|161596.3|161254.3|161592.5|161250.5|161596.8|161254.8|161586.9|161244.9|10
1652226670000|2022-05-10 23:51:10|161592.4|161250.4|161596.5|161254.5|161596.5|161254.5|161585.1|161243.1|17
1652226680000|2022-05-10 23:51:20|161596.8|161254.8|161591.8|161249.8|161596.8|161254.8|161579.1|161237.1|22
1652226690000|2022-05-10 23:51:30|161590.5|161248.5|161591.3|161249.3|161596.6|161254.6|161581.4|161239.4|14
1652226700000|2022-05-10 23:51:40|161593.4|161251.4|161596.2|161254.2|161596.2|161254.2|161573.8|161231.8|23
1652226710000|2022-05-10 23:51:50|161595.6|161253.6|161594.5|161252.5|161597|161255|161579|161237|16
1652226720000|2022-05-10 23:52:00|161579|161237|161590.8|161248.8|161594.5|161252.5|161579|161237|15
1652226730000|2022-05-10 23:52:10|161592.3|161250.3|161593.7|161251.7|161595.9|161253.9|161585.5|161243.5|14
1652226740000|2022-05-10 23:52:20|161603.5|161261.5|161606.6|161264.6|161607.3|161265.3|161603.5|161261.5|15
1652226750000|2022-05-10 23:52:30|161606.2|161264.2|161589.6|161247.6|161607.4|161265.4|161573.8|161231.8|13
1652226760000|2022-05-10 23:52:40|161590.1|161248.1|161585.5|161243.5|161590.1|161248.1|161576.2|161234.2|11
1652226770000|2022-05-10 23:52:50|161585.6|161243.6|161594.8|161252.8|161595.3|161253.3|161585.6|161243.6|5
1652226780000|2022-05-10 23:53:00|161592.9|161250.9|161604.4|161262.4|161604.4|161262.4|161589.3|161247.3|7
1652226790000|2022-05-10 23:53:10|161600.7|161258.7|161579.3|161237.3|161600.7|161258.7|161578.6|161236.6|7
1652226800000|2022-05-10 23:53:20|161592.9|161250.9|161593.5|161251.5|161593.5|161251.5|161586.9|161244.9|4
1652226810000|2022-05-10 23:53:30|161576|161234|161572|161230|161576|161234|161568.7|161226.7|6
1652226820000|2022-05-10 23:53:40|161572.8|161230.8|161598.5|161256.5|161598.5|161256.5|161572.8|161230.8|7
1652226830000|2022-05-10 23:53:50|161582.9|161240.9|161562.1|161220.1|161582.9|161240.9|161551|161209|4
1652226840000|2022-05-10 23:54:00|161578.2|161236.2|161553.1|161211.1|161578.2|161236.2|161553.1|161211.1|3
1652226850000|2022-05-10 23:54:10|161557.6|161215.6|161588.4|161246.4|161589.8|161247.8|161557.6|161215.6|7
1652226860000|2022-05-10 23:54:20|161585.6|161243.6|161585.8|161243.8|161587.5|161245.5|161566.9|161224.9|5
1652226870000|2022-05-10 23:54:30|161583.2|161241.2|161591.3|161249.3|161591.3|161249.3|161583.2|161241.2|2
1652226880000|2022-05-10 23:54:40|161587.8|161245.8|161594.1|161252.1|161594.1|161252.1|161585.1|161243.1|6
1652226890000|2022-05-10 23:54:50|161589.1|161247.1|161587.1|161245.1|161598.3|161256.3|161587.1|161245.1|5
1652226900000|2022-05-10 23:55:00|161590.6|161248.6|161595.1|161253.1|161595.1|161253.1|161585.2|161243.2|4
1652226910000|2022-05-10 23:55:10|161597.5|161255.5|161592.5|161250.5|161599.1|161257.1|161586|161244|9
1652226920000|2022-05-10 23:55:20|161587.3|161245.3|161583.5|161241.5|161604.3|161262.3|161581.5|161239.5|5
1652226930000|2022-05-10 23:55:30|161580.4|161238.4|161597.4|161255.4|161597.4|161255.4|161575.2|161233.2|6
1652226940000|2022-05-10 23:55:40|161592.5|161250.5|161586.5|161244.5|161593.5|161251.5|161586.5|161244.5|6
1652226950000|2022-05-10 23:55:50|161598.5|161256.5|161585.5|161243.5|161613.5|161271.5|161576.9|161234.9|6
1652226960000|2022-05-10 23:56:00|161570.2|161228.2|161570.2|161228.2|161570.2|161228.2|161570.2|161228.2|1
1652226970000|2022-05-10 23:56:10|161546.8|161204.8|161589|161247|161596.3|161254.3|161546.8|161204.8|4
1652226980000|2022-05-10 23:56:20|161570.2|161228.2|161578.5|161236.5|161603.1|161261.1|161570.2|161228.2|4
1652226990000|2022-05-10 23:56:30|161578.6|161236.6|161579|161237|161580.4|161238.4|161578.6|161236.6|3
1652227000000|2022-05-10 23:56:40|161574|161232|161608|161266|161608|161266|161574|161232|7
1652227010000|2022-05-10 23:56:50|161589.5|161247.5|161559.6|161217.6|161589.5|161247.5|161533.5|161191.5|4
1652227020000|2022-05-10 23:57:00|161585.3|161243.3|161541.5|161199.5|161585.3|161243.3|161541.5|161199.5|3
1652227030000|2022-05-10 23:57:10|161548.2|161206.2|161605.8|161263.8|161605.8|161263.8|161548.2|161206.2|7
1652227040000|2022-05-10 23:57:20|161602.8|161260.8|161588.3|161246.3|161606.9|161264.9|161588.3|161246.3|9
1652227050000|2022-05-10 23:57:30|161590.7|161248.7|161598|161256|161600.3|161258.3|161590.7|161248.7|8
1652227060000|2022-05-10 23:57:40|161599.1|161257.1|161586|161244|161599.1|161257.1|161581.8|161239.8|9
1652227070000|2022-05-10 23:57:50|161592.3|161250.3|161597.4|161255.4|161598.6|161256.6|161578.4|161236.4|10
1652227080000|2022-05-10 23:58:00|161595.9|161253.9|161604.1|161262.1|161606.9|161264.9|161573.8|161231.8|9
1652227090000|2022-05-10 23:58:10|161601.5|161259.5|161603.1|161261.1|161603.8|161261.8|161580.5|161238.5|7
1652227100000|2022-05-10 23:58:20|161602.6|161260.6|161594.1|161252.1|161602.9|161260.9|161592.9|161250.9|7
1652227110000|2022-05-10 23:58:30|161594.3|161252.3|161597.7|161255.7|161598.1|161256.1|161594.3|161252.3|6
1652227120000|2022-05-10 23:58:40|161596.2|161254.2|161593.6|161251.6|161596.2|161254.2|161570.6|161228.6|6
1652227130000|2022-05-10 23:58:50|161583.2|161241.2|161578|161236|161593.4|161251.4|161568.5|161226.5|9
1652227140000|2022-05-10 23:59:00|161577.3|161235.3|161597.8|161255.8|161597.8|161255.8|161575.2|161233.2|11
1652227150000|2022-05-10 23:59:10|161590.6|161248.6|161594.6|161252.6|161598.5|161256.5|161589.1|161247.1|13
1652227160000|2022-05-10 23:59:20|161577.4|161235.4|161591|161249|161591|161249|161575.2|161233.2|11
1652227170000|2022-05-10 23:59:30|161586|161244|161579.5|161237.5|161590.1|161248.1|161579.5|161237.5|5
1652227180000|2022-05-10 23:59:40|161574|161232|161592.9|161250.9|161596.2|161254.2|161573.6|161231.6|10
1652227190000|2022-05-10 23:59:50|161589.4|161247.4|161588.7|161246.7|161596.9|161254.9|161587.9|161245.9|7
1652227200000|2022-05-11 00:00:00|161597.1|161255.1|161632.1|161290.1|161633.6|161291.6|161578.9|161236.9|31
1652227210000|2022-05-11 00:00:10|161641.9|161299.9|161610.8|161268.8|161641.9|161299.9|161606.3|161264.3|23
1652227220000|2022-05-11 00:00:20|161614.1|161272.1|161634.5|161292.5|161636.2|161294.2|161613|161271|32
1652227230000|2022-05-11 00:00:30|161631.5|161289.5|161622.6|161280.6|161631.5|161289.5|161601.4|161259.4|13
1652227240000|2022-05-11 00:00:40|161634.5|161292.5|161629.9|161287.9|161638.2|161296.2|161624.4|161282.4|12
1652227250000|2022-05-11 00:00:50|161629.8|161287.8|161613|161271|161634.2|161292.2|161613|161271|6
1652227260000|2022-05-11 00:01:00|161616.3|161274.3|161635.3|161293.3|161646.5|161304.5|161615.6|161273.6|22
1652227270000|2022-05-11 00:01:10|161637.6|161295.6|161631|161289|161648.9|161306.9|161615.3|161273.3|22
1652227280000|2022-05-11 00:01:20|161634.7|161292.7|161600.1|161258.1|161657|161315|161600.1|161258.1|18
1652227290000|2022-05-11 00:01:30|161598.2|161256.2|161646.8|161304.8|161646.8|161304.8|161591.8|161249.8|8
1652227300000|2022-05-11 00:01:40|161603.6|161261.6|161633|161291|161640.5|161298.5|161601.8|161259.8|11
1652227310000|2022-05-11 00:01:50|161632.7|161290.7|161628.6|161286.6|161642.3|161300.3|161596.5|161254.5|19
1652227320000|2022-05-11 00:02:00|161624.5|161282.5|161611|161269|161627.4|161285.4|161603.5|161261.5|11
1652227330000|2022-05-11 00:02:10|161622.4|161280.4|161614|161272|161630.7|161288.7|161611|161269|8
1652227340000|2022-05-11 00:02:20|161610.9|161268.9|161612.1|161270.1|161616.1|161274.1|161579.7|161237.7|14
1652227350000|2022-05-11 00:02:30|161599.8|161257.8|161628|161286|161628|161286|161586|161244|18
1652227360000|2022-05-11 00:02:40|161619.5|161277.5|161599.9|161257.9|161626.2|161284.2|161581.6|161239.6|11
1652227370000|2022-05-11 00:02:50|161589.3|161247.3|161607.7|161265.7|161618.3|161276.3|161589.3|161247.3|13
1652227380000|2022-05-11 00:03:00|161600.6|161258.6|161594.6|161252.6|161600.6|161258.6|161588.2|161246.2|9
1652227390000|2022-05-11 00:03:10|161606.5|161264.5|161620.9|161278.9|161629.4|161287.4|161597.1|161255.1|9
1652227400000|2022-05-11 00:03:20|161604.8|161262.8|161601.2|161259.2|161604.8|161262.8|161597.5|161255.5|5
1652227410000|2022-05-11 00:03:30|161605.7|161263.7|161613.4|161271.4|161613.4|161271.4|161595.9|161253.9|7
1652227420000|2022-05-11 00:03:40|161610.3|161268.3|161606.4|161264.4|161611.3|161269.3|161597.4|161255.4|14
1652227430000|2022-05-11 00:03:50|161610.7|161268.7|161609.9|161267.9|161610.7|161268.7|161584.3|161242.3|6
1652227440000|2022-05-11 00:04:00|161606.7|161264.7|161593.1|161251.1|161614.8|161272.8|161593.1|161251.1|8
1652227450000|2022-05-11 00:04:10|161590.9|161248.9|161556.4|161214.4|161604.2|161262.2|161556.4|161214.4|7
1652227460000|2022-05-11 00:04:20|161611.5|161269.5|161597.1|161255.1|161612.4|161270.4|161547.3|161205.3|7
1652227470000|2022-05-11 00:04:30|161581.5|161239.5|161601.7|161259.7|161604.6|161262.6|161581.5|161239.5|20
1652227480000|2022-05-11 00:04:40|161583.7|161241.7|161608.2|161266.2|161612.2|161270.2|161583.7|161241.7|5
1652227490000|2022-05-11 00:04:50|161618.3|161276.3|161636.3|161294.3|161640.3|161298.3|161574.8|161232.8|16
1652227500000|2022-05-11 00:05:00|161632.7|161290.7|161618.6|161276.6|161632.7|161290.7|161591.5|161249.5|13
1652227510000|2022-05-11 00:05:10|161626.5|161284.5|161509.3|161167.3|161636.8|161294.8|161509.3|161167.3|8
1652227520000|2022-05-11 00:05:20|161565.3|161223.3|161601.3|161259.3|161634.6|161292.6|161565.3|161223.3|11
1652227530000|2022-05-11 00:05:30|161630|161288|161580.7|161238.7|161632.1|161290.1|161580.7|161238.7|15
1652227540000|2022-05-11 00:05:40|161611.5|161269.5|161637.7|161295.7|161644.3|161302.3|161608.4|161266.4|17
1652227550000|2022-05-11 00:05:50|161637.8|161295.8|161635.3|161293.3|161637.8|161295.8|161631|161289|10
1652227560000|2022-05-11 00:06:00|161637.9|161295.9|161630.8|161288.8|161638|161296|161627.8|161285.8|9
1652227570000|2022-05-11 00:06:10|161590.4|161248.4|161611.3|161269.3|161619.7|161277.7|161590.4|161248.4|12
1652227580000|2022-05-11 00:06:20|161616.3|161274.3|161636.8|161294.8|161639.9|161297.9|161616.3|161274.3|6
1652227590000|2022-05-11 00:06:30|161588.1|161246.1|161613.3|161271.3|161613.3|161271.3|161588.1|161246.1|10
1652227600000|2022-05-11 00:06:40|161605|161263|161612.9|161270.9|161616.9|161274.9|161604.4|161262.4|19
1652227610000|2022-05-11 00:06:50|161614|161272|161604.5|161262.5|161617.3|161275.3|161597.6|161255.6|13
1652227620000|2022-05-11 00:07:00|161609.8|161267.8|161615|161273|161617|161275|161607.4|161265.4|12
1652227630000|2022-05-11 00:07:10|161608.8|161266.8|161597.6|161255.6|161632.6|161290.6|161589.2|161247.2|14
1652227640000|2022-05-11 00:07:20|161604|161262|161625.7|161283.7|161632.2|161290.2|161604|161262|14
1652227650000|2022-05-11 00:07:30|161583.6|161241.6|161613.4|161271.4|161615.2|161273.2|161583.6|161241.6|15
1652227660000|2022-05-11 00:07:40|161605|161263|161624|161282|161632.3|161290.3|161589.8|161247.8|26
1652227670000|2022-05-11 00:07:50|161626.1|161284.1|161627.7|161285.7|161629|161287|161623|161281|17
1652227680000|2022-05-11 00:08:00|161627.1|161285.1|161616|161274|161627.3|161285.3|161600.6|161258.6|14
1652227690000|2022-05-11 00:08:10|161613.9|161271.9|161622.9|161280.9|161628.4|161286.4|161613.9|161271.9|11
1652227700000|2022-05-11 00:08:20|161620.9|161278.9|161589|161247|161631.5|161289.5|161589|161247|19
1652227710000|2022-05-11 00:08:30|161594.8|161252.8|161613.9|161271.9|161623.3|161281.3|161587.5|161245.5|24
1652227720000|2022-05-11 00:08:40|161578.6|161236.6|161604.4|161262.4|161656.1|161314.1|161578.6|161236.6|27
1652227730000|2022-05-11 00:08:50|161605.7|161263.7|161584.8|161242.8|161608.1|161266.1|161583|161241|18
1652227740000|2022-05-11 00:09:00|161591.9|161249.9|161611.9|161269.9|161612.4|161270.4|161580.6|161238.6|15
1652227750000|2022-05-11 00:09:10|161611.8|161269.8|161634.4|161292.4|161635.5|161293.5|161584.4|161242.4|21
1652227760000|2022-05-11 00:09:20|161634.3|161292.3|161579|161237|161634.4|161292.4|161575.1|161233.1|14
1652227770000|2022-05-11 00:09:30|161582.5|161240.5|161586.9|161244.9|161603|161261|161573.4|161231.4|15
1652227780000|2022-05-11 00:09:40|161589.5|161247.5|161612.3|161270.3|161612.5|161270.5|161589.5|161247.5|19
1652227790000|2022-05-11 00:09:50|161608.1|161266.1|161606.4|161264.4|161608.6|161266.6|161587.9|161245.9|12
1652227800000|2022-05-11 00:10:00|161575.5|161233.5|161606.3|161264.3|161607.1|161265.1|161575.5|161233.5|13
1652227810000|2022-05-11 00:10:10|161613.2|161271.2|161649.3|161307.3|161649.4|161307.4|161599.2|161257.2|14
1652227820000|2022-05-11 00:10:20|161649.4|161307.4|161578.9|161236.9|161649.4|161307.4|161578.9|161236.9|11
1652227830000|2022-05-11 00:10:30|161585.4|161243.4|161600.1|161258.1|161600.1|161258.1|161570.5|161228.5|13
1652227840000|2022-05-11 00:10:40|161586.5|161244.5|161642.8|161300.8|161651.2|161309.2|161586.5|161244.5|29
1652227850000|2022-05-11 00:10:50|161646.3|161304.3|161645.5|161303.5|161656.2|161314.2|161626.8|161284.8|18
1652227860000|2022-05-11 00:11:00|161652|161310|161624|161282|161652|161310|161609|161267|16
1652227870000|2022-05-11 00:11:10|161623.9|161281.9|161621.4|161279.4|161648|161306|161590.7|161248.7|16
1652227880000|2022-05-11 00:11:20|161621.5|161279.5|161631.1|161289.1|161661.3|161319.3|161604.3|161262.3|18
1652227890000|2022-05-11 00:11:30|161632.7|161290.7|161627.6|161285.6|161644.1|161302.1|161600.3|161258.3|19
1652227900000|2022-05-11 00:11:40|161585.6|161243.6|161639.6|161297.6|161645.9|161303.9|161585.6|161243.6|28
1652227910000|2022-05-11 00:11:50|161622.7|161280.7|161637.8|161295.8|161639|161297|161612.1|161270.1|23
1652227920000|2022-05-11 00:12:00|161640.4|161298.4|161629.9|161287.9|161640.4|161298.4|161608.5|161266.5|20
1652227930000|2022-05-11 00:12:10|161636.8|161294.8|161670.8|161328.8|161680.8|161338.8|161636.8|161294.8|32
1652227940000|2022-05-11 00:12:20|161666.3|161324.3|161657.2|161315.2|161672.2|161330.2|161646.5|161304.5|28
1652227950000|2022-05-11 00:12:30|161659.1|161317.1|161650.1|161308.1|161659.8|161317.8|161644.5|161302.5|25
1652227960000|2022-05-11 00:12:40|161651.2|161309.2|161654.4|161312.4|161662|161320|161644.2|161302.2|26
1652227970000|2022-05-11 00:12:50|161658.1|161316.1|161674.8|161332.8|161674.8|161332.8|161633.5|161291.5|26
1652227980000|2022-05-11 00:13:00|161673.6|161331.6|161662.5|161320.5|161677.5|161335.5|161662.5|161320.5|30
1652227990000|2022-05-11 00:13:10|161665.6|161323.6|161664.5|161322.5|161672.6|161330.6|161663.3|161321.3|19
1652228000000|2022-05-11 00:13:20|161664.4|161322.4|161674.7|161332.7|161675.9|161333.9|161662.2|161320.2|18
1652228010000|2022-05-11 00:13:30|161686.2|161344.2|161663.2|161321.2|161686.2|161344.2|161657.3|161315.3|24
1652228020000|2022-05-11 00:13:40|161664.5|161322.5|161656.5|161314.5|161669.9|161327.9|161646.6|161304.6|26
1652228030000|2022-05-11 00:13:50|161657.6|161315.6|161664.5|161322.5|161664.6|161322.6|161657.6|161315.6|22
1652228040000|2022-05-11 00:14:00|161668.9|161326.9|161671.9|161329.9|161673.2|161331.2|161663.2|161321.2|20
1652228050000|2022-05-11 00:14:10|161672|161330|161695.1|161353.1|161704.5|161362.5|161658.9|161316.9|23
1652228060000|2022-05-11 00:14:20|161674.8|161332.8|161685.7|161343.7|161693.9|161351.9|161674.8|161332.8|25
1652228070000|2022-05-11 00:14:30|161685.8|161343.8|161544.8|161202.8|161685.8|161343.8|161528.6|161186.6|35
1652228080000|2022-05-11 00:14:40|161549.4|161207.4|161515.6|161173.6|161549.6|161207.6|161503.6|161161.6|31
1652228090000|2022-05-11 00:14:50|161509.3|161167.3|161567.1|161225.1|161589.8|161247.8|161509.3|161167.3|38
1652228100000|2022-05-11 00:15:00|161567.6|161225.6|161561.7|161219.7|161573.4|161231.4|161560.8|161218.8|37
1652228110000|2022-05-11 00:15:10|161559.7|161217.7|161534.4|161192.4|161571.9|161229.9|161528.9|161186.9|40
1652228120000|2022-05-11 00:15:20|161535|161193|161543.5|161201.5|161548.6|161206.6|161534.2|161192.2|37
1652228130000|2022-05-11 00:15:30|161543.6|161201.6|161518.1|161176.1|161544|161202|161505.7|161172.6|39
1652228140000|2022-05-11 00:15:40|161521.1|161179.1|161500.5|161181.3|161521.1|161181.3|161500.5|161166.5|39
1652228150000|2022-05-11 00:15:50|161500.4|161181.4|161505|161183.8|161510.9|161189.1|161490.9|161167.7|34
1652228160000|2022-05-11 00:16:00|161500.3|161187|161509.9|161189.5|161510.3|161196.1|161498.5|161186.2|36
1652228170000|2022-05-11 00:16:10|161504.8|161203.3|161485.4|161214.2|161521.7|161220.3|161467.7|161186.3|38
1652228180000|2022-05-11 00:16:20|161481.4|161219.3|161463.1|161215.7|161492.1|161219.3|161456|161202.5|34
1652228190000|2022-05-11 00:16:30|161456.2|161211.3|161482.9|161190|161503.3|161215.2|161456.2|161186.8|37
1652228200000|2022-05-11 00:16:40|161485|161194.7|161464.3|161158.5|161495.1|161194.9|161453|161158.5|35
1652228210000|2022-05-11 00:16:50|161461.2|161163.2|161455.2|161171.2|161466.6|161171.3|161454.2|161161.8|29
1652228220000|2022-05-11 00:17:00|161450|161170.6|161450.6|161173.6|161454|161174|161446.1|161168.8|31
1652228230000|2022-05-11 00:17:10|161445.9|161177.6|161456.3|161153.4|161464.4|161195.6|161433.4|161153.4|23
1652228240000|2022-05-11 00:17:20|161427|161184.3|161428.8|161185|161437.7|161195.5|161420.7|161170.6|32
1652228250000|2022-05-11 00:17:30|161426.7|161188.9|161448.8|161174.6|161455.4|161193.3|161422.8|161159.6|38
1652228260000|2022-05-11 00:17:40|161448.9|161174.1|161442.5|161169.8|161451|161177|161440.6|161164.6|30
1652228270000|2022-05-11 00:17:50|161442.6|161169.4|161437.1|161166.6|161442.6|161172.5|161435|161160.8|32
1652228280000|2022-05-11 00:18:00|161436|161167.5|161418.4|161194.4|161443.7|161207.2|161401|161164.6|39
1652228290000|2022-05-11 00:18:10|161427.3|161192.3|161423.2|161184|161443.5|161202|161411.1|161171.2|38
1652228300000|2022-05-11 00:18:20|161424|161189.5|161427.7|161181.8|161442.9|161192|161419.2|161172.8|26
1652228310000|2022-05-11 00:18:30|161427.1|161182|161422.1|161185.6|161427.1|161190|161420.1|161178.9|31
1652228320000|2022-05-11 00:18:40|161425.9|161185.9|161430.4|161191.9|161474.5|161203.6|161413.6|161158.6|25
1652228330000|2022-05-11 00:18:50|161419.4|161195.7|161415.6|161193.7|161435.3|161238.4|161363.3|161186.3|32
1652228340000|2022-05-11 00:19:00|161372.2|161242.2|161401.5|161179.7|161439.4|161242.2|161372.2|161173.6|27
1652228350000|2022-05-11 00:19:10|161402|161181|161430.2|161173.8|161436.6|161181|161401.1|161164.6|38
1652228360000|2022-05-11 00:19:20|161429|161173.2|161442.1|161156.5|161450.7|161175.5|161412.5|161156.5|36
1652228370000|2022-05-11 00:19:30|161437.3|161159.5|161445.6|161161.1|161445.6|161182.2|161431.5|161156.8|37
1652228380000|2022-05-11 00:19:40|161445.1|161161.7|161445.5|161200.1|161480|161200.1|161433.5|161161.7|37
1652228390000|2022-05-11 00:19:50|161440|161180.2|161460.8|161193.3|161472.7|161193.4|161440|161169.1|33
1652228400000|2022-05-11 00:20:00|161455.8|161185.8|161443.9|161174.3|161460.7|161194.2|161443.9|161174.3|36
1652228410000|2022-05-11 00:20:10|161444.5|161174.6|161411.8|161171|161449.7|161182.6|161410.8|161171|30
1652228420000|2022-05-11 00:20:20|161407.7|161179.9|161423.9|161194.1|161445.8|161236.6|161349.2|161176.3|35
1652228430000|2022-05-11 00:20:30|161420.7|161202.7|161441.1|161112.5|161464.4|161217.1|161410.8|161111.2|38
1652228440000|2022-05-11 00:20:40|161436.3|161128.9|161451.1|161152.3|161461.3|161156.8|161420.2|161110.8|38
1652228450000|2022-05-11 00:20:50|161451.2|161152.7|161447.1|161137.8|161451.6|161152.7|161433.5|161137.8|34
1652228460000|2022-05-11 00:21:00|161448.1|161140.2|161446.4|161151|161462.3|161151.4|161446.2|161139.8|34
1652228470000|2022-05-11 00:21:10|161445.2|161151.3|161389.8|161184.1|161457.7|161256|161386|161140.4|34
1652228480000|2022-05-11 00:21:20|161388.6|161172.2|161406.9|161163.6|161419.9|161187.6|161388.6|161147|31
1652228490000|2022-05-11 00:21:30|161403.3|161161.8|161411.9|161172.9|161420.9|161179.9|161394.1|161161.6|33
1652228500000|2022-05-11 00:21:40|161401|161161.4|161408.3|161168.3|161412.2|161170.9|161391.5|161161.4|28
1652228510000|2022-05-11 00:21:50|161406.3|161168.8|161378.2|161154.3|161412.3|161173|161378.2|161154.3|18
1652228520000|2022-05-11 00:22:00|161382|161167.7|161408.6|161173.2|161454.3|161191.5|161382|161153|33
1652228530000|2022-05-11 00:22:10|161407.1|161181|161400.3|161157.4|161441.4|161181|161386.9|161109.2|40
1652228540000|2022-05-11 00:22:20|161405.2|161148.7|161442.8|161131.6|161442.8|161157.9|161395|161123.2|32
1652228550000|2022-05-11 00:22:30|161448.7|161135.7|161441.5|161143.3|161448.7|161146.8|161427.3|161127.9|28
1652228560000|2022-05-11 00:22:40|161438.4|161145.2|161435.5|161136.4|161449.5|161145.2|161432.8|161130.8|33
1652228570000|2022-05-11 00:22:50|161439.4|161138.1|161415.5|161160|161445.6|161167.1|161405.9|161130.7|33
1652228580000|2022-05-11 00:23:00|161419.7|161159.3|161385.3|161145.2|161437.1|161173.8|161385.3|161132|32
1652228590000|2022-05-11 00:23:10|161398.7|161140.9|161389.7|161143.1|161414.3|161160.4|161377.5|161123.5|37
1652228600000|2022-05-11 00:23:20|161391.3|161159.2|161398.4|161141.2|161424.6|161159.2|161391.3|161124.7|27
1652228610000|2022-05-11 00:23:30|161404.6|161135.8|161416.1|161136.5|161416.1|161150.9|161387.4|161129.9|36
1652228620000|2022-05-11 00:23:40|161411.3|161134.2|161393.7|161141|161412|161169.1|161372.3|161134.2|29
1652228630000|2022-05-11 00:23:50|161387.1|161142.8|161400.6|161142.7|161403|161159.5|161378.8|161139.2|33
1652228640000|2022-05-11 00:24:00|161390|161142|161394.1|161143.6|161401.1|161152.9|161385.6|161140.9|29
1652228650000|2022-05-11 00:24:10|161397.1|161145.8|161358.8|161123.4|161401.3|161151.1|161356|161099.6|34
1652228660000|2022-05-11 00:24:20|161376.8|161125.2|161371.1|161126.2|161387.6|161129.8|161360.3|161112.7|35
1652228670000|2022-05-11 00:24:30|161373.6|161129.6|161383.3|161124.9|161388.6|161130.2|161369.2|161115.2|33
1652228680000|2022-05-11 00:24:40|161383|161124|161302.9|161172.9|161383|161188|161298.7|161124|34
1652228690000|2022-05-11 00:24:50|161300.6|161170.6|161305|161175|161308.6|161178.6|161299.7|161169.7|21
1652228700000|2022-05-11 00:25:00|161308.8|161178.8|161305.1|161175.1|161356.1|161182.1|161296.8|161138.8|36
1652228710000|2022-05-11 00:25:10|161305.2|161175.2|161299.3|161169.3|161350.3|161182.9|161297.1|161145.8|28
1652228720000|2022-05-11 00:25:20|161301.6|161171.6|161346.8|161047|161363.1|161182.9|161297.8|161041.8|31
1652228730000|2022-05-11 00:25:30|161335.1|161066|161316|161060.6|161336.7|161075.1|161311.6|161045.6|34
1652228740000|2022-05-11 00:25:40|161324.6|161058.1|161326.4|161060.2|161332.2|161070.8|161312.7|161056.9|31
1652228750000|2022-05-11 00:25:50|161322.1|161068.5|161245|161115|161325.8|161116.4|161244.2|161053.3|29
1652228760000|2022-05-11 00:26:00|161249.3|161119.3|161268.8|161041.5|161316.3|161120.7|161239|161032.5|31
1652228770000|2022-05-11 00:26:10|161272.5|161038.4|161259.8|161048.6|161276.6|161049.9|161259.3|161036.6|36
1652228780000|2022-05-11 00:26:20|161217.3|161087.3|161273.6|161062.5|161273.6|161090.9|161214.5|161044.9|25
1652228790000|2022-05-11 00:26:30|161231.9|161101.9|161126.9|160996.9|161263.2|161101.9|161124.6|160955.7|35
1652228800000|2022-05-11 00:26:40|161124|160994|161160.6|160959.5|161160.6|160998.6|161120|160956.1|30
1652228810000|2022-05-11 00:26:50|161126.1|160996.1|161122.2|160992.2|161162.6|160998.1|161121.1|160960.4|23
1652228820000|2022-05-11 00:27:00|161122.4|160992.4|161126.4|160996.4|161128.2|160998.2|161120.6|160990.6|22
1652228830000|2022-05-11 00:27:10|161126.7|160996.7|161126.3|160996.3|161137.6|161007.6|161119.3|160989.3|30
1652228840000|2022-05-11 00:27:20|161123.5|160993.5|161131.4|161001.4|161135.2|161005.2|161117.9|160987.9|22
1652228850000|2022-05-11 00:27:30|161129.7|160999.7|161120.9|160990.9|161130.6|161000.6|161118|160988|21
1652228860000|2022-05-11 00:27:40|161119.4|160989.4|161126.7|160996.7|161128|160998|161119|160989|24
1652228870000|2022-05-11 00:27:50|161128.1|160998.1|161130.3|161000.3|161132.7|161002.7|161124.8|160994.8|26
1652228880000|2022-05-11 00:28:00|161130.6|161000.6|161114.5|161024.5|161143.9|161028.3|161111.8|161000.3|29
1652228890000|2022-05-11 00:28:10|161114.1|161024.1|161116.1|160986.1|161150.7|161024.1|161113.4|160949.6|28
1652228900000|2022-05-11 00:28:20|161116.6|160986.6|161117.8|160987.8|161117.9|160987.9|161113.7|160983.7|21
1652228910000|2022-05-11 00:28:30|161117.7|160987.7|161114.6|160984.6|161121.5|160991.5|161112.2|160982.2|26
1652228920000|2022-05-11 00:28:40|161113|160983|161105.8|160975.8|161113|160983|161105.8|160975.8|26
1652228930000|2022-05-11 00:28:50|161103.7|160973.7|161110.5|160980.5|161156.4|160987.7|161103.7|160947.6|27
1652228940000|2022-05-11 00:29:00|161114.1|160984.1|161112.7|160982.7|161114.1|160984.1|161109.8|160979.8|23
1652228950000|2022-05-11 00:29:10|161112.9|160982.9|161118|160988|161118.3|160988.3|161111.7|160981.7|24
1652228960000|2022-05-11 00:29:20|161118.1|160988.1|161121.3|160991.3|161122.5|160992.5|161115.8|160985.8|23
1652228970000|2022-05-11 00:29:30|161107.3|160977.3|161106.5|160976.5|161117.4|160987.4|161103.4|160973.4|33
1652228980000|2022-05-11 00:29:40|161108.1|160978.1|161112.3|160982.3|161115.9|160985.9|161104.9|160974.9|30
1652228990000|2022-05-11 00:29:50|161112.4|160982.4|161111.3|160981.3|161115.9|160985.9|161103.6|160973.6|33
1652229000000|2022-05-11 00:30:00|161115.4|160985.4|161100.8|160970.8|161115.4|160985.4|161100.8|160970.8|28
1652229010000|2022-05-11 00:30:10|161104.2|160974.2|161110|160980|161112.1|160982.1|161102.2|160972.2|31
1652229020000|2022-05-11 00:30:20|161109.1|160979.1|161114.6|160984.6|161114.8|160984.8|161108.6|160978.6|26
1652229030000|2022-05-11 00:30:30|161114.7|160984.7|161116.1|160986.1|161116.9|160986.9|161112.1|160982.1|34
1652229040000|2022-05-11 00:30:40|161112.8|160982.8|161114.4|160984.4|161116.7|160986.7|161108.5|160978.5|30
1652229050000|2022-05-11 00:30:50|161113.2|160983.2|161113.9|160983.9|161124|160994|161107.3|160977.3|31
1652229060000|2022-05-11 00:31:00|161114.5|160984.5|161113.3|160983.3|161117|160987|161111.8|160981.8|31
1652229070000|2022-05-11 00:31:10|161115.3|160985.3|161115.5|160985.5|161119.3|160989.3|161113.4|160983.4|20
1652229080000|2022-05-11 00:31:20|161115.6|160985.6|161094|161004|161119.9|161004|161092.1|160980.9|20
1652229090000|2022-05-11 00:31:30|161091.9|161001.9|161118.5|160988.5|161156.7|161013.2|161090.8|160952.5|32
1652229100000|2022-05-11 00:31:40|161116.2|160986.2|161195.4|160975.3|161213.8|161065.9|161114.6|160974.8|32
1652229110000|2022-05-11 00:31:50|161159.7|161029.7|161167|161037|161216.1|161046.9|161147.9|160995.8|36
1652229120000|2022-05-11 00:32:00|161166.5|161036.5|161169.6|161039.6|161169.9|161039.9|161164.4|161034.4|18
1652229130000|2022-05-11 00:32:10|161170.3|161040.3|161170.8|161040.8|161177.4|161047.4|161168.6|161038.6|21
1652229140000|2022-05-11 00:32:20|161171.6|161041.6|161173.4|161043.4|161184.4|161054.4|161168.7|161038.7|22
1652229150000|2022-05-11 00:32:30|161163.5|161033.5|161167.1|161037.1|161181.6|161051.6|161163.5|161033.5|23
1652229160000|2022-05-11 00:32:40|161166.8|161036.8|161164.7|161034.7|161187|161057|161164.6|161034.6|26
1652229170000|2022-05-11 00:32:50|161166.4|161036.4|161186.4|160954.8|161192.7|161036.4|161137|160954.8|39
1652229180000|2022-05-11 00:33:00|161179|160973.7|161181.5|160959.3|161185.6|160975.3|161171.1|160959.1|40
1652229190000|2022-05-11 00:33:10|161182.3|160960.2|161164.4|160963.2|161185.8|160968.9|161164.4|160959.8|32
1652229200000|2022-05-11 00:33:20|161164.6|160963.5|161117.4|160987.4|161167.9|160999.7|161112.6|160959.6|23
1652229210000|2022-05-11 00:33:30|161114.8|160984.8|161128.2|160998.2|161136.1|161006.1|161112.3|160982.3|19
1652229220000|2022-05-11 00:33:40|161128|160998|161132.3|161002.3|161183.8|161005.8|161119.3|160947.5|25
1652229230000|2022-05-11 00:33:50|161126.5|160996.5|161122.9|160992.9|161179.5|161000.2|161114.8|160948.8|22
1652229240000|2022-05-11 00:34:00|161118.9|160988.9|161125.8|160995.8|161156.5|160995.9|161117|160942.4|19
1652229250000|2022-05-11 00:34:10|161125.4|160995.4|161117.9|160987.9|161130.1|161000.1|161117.8|160987.8|20
1652229260000|2022-05-11 00:34:20|161119.4|160989.4|161123.4|160993.4|161125.5|160995.5|161117.7|160987.7|14
1652229270000|2022-05-11 00:34:30|161123.1|160993.1|161113.9|160983.9|161123.5|160993.5|161108.3|160978.3|29
1652229280000|2022-05-11 00:34:40|161114.9|160984.9|161114|160984|161119.7|160989.7|161111.3|160981.3|34
1652229290000|2022-05-11 00:34:50|161115.5|160985.5|161113.8|160983.8|161115.5|160985.5|161109.6|160979.6|27
1652229300000|2022-05-11 00:35:00|161113.9|160983.9|161111.7|160981.7|161115|160985|161110.5|160980.5|27
1652229310000|2022-05-11 00:35:10|161111.6|160981.6|161114.6|160984.6|161116.7|160986.7|161111.6|160981.6|23
1652229320000|2022-05-11 00:35:20|161114.3|160984.3|161115.6|160985.6|161117.6|160987.6|161106.3|160976.3|19
1652229330000|2022-05-11 00:35:30|161116.3|160986.3|161114.2|160984.2|161125.5|160995.5|161095.3|160965.3|26
1652229340000|2022-05-11 00:35:40|161112.2|160982.2|161131.3|161001.3|161166.1|161004.8|161112.2|160959.2|29
1652229350000|2022-05-11 00:35:50|161168.8|160965.7|161172.3|160964.4|161184.5|161005.5|161131.3|160951.8|21
1652229360000|2022-05-11 00:36:00|161128.1|160998.1|161131.6|161001.6|161169.7|161003.7|161126.7|160962.3|23
1652229370000|2022-05-11 00:36:10|161132.4|161002.4|161133.5|161003.5|161133.5|161003.5|161129.7|160999.7|20
1652229380000|2022-05-11 00:36:20|161133.2|161003.2|161125.5|160995.5|161133.8|161003.8|161113.7|160983.7|15
1652229390000|2022-05-11 00:36:30|161124.3|160994.3|161134.7|161004.7|161134.7|161004.7|161116.3|160986.3|21
1652229400000|2022-05-11 00:36:40|161133.9|161003.9|161129.4|160999.4|161136.2|161006.2|161108.4|160978.4|19
1652229410000|2022-05-11 00:36:50|161128.4|160998.4|161128.2|160998.2|161138.5|161008.5|161127.8|160997.8|24
1652229420000|2022-05-11 00:37:00|161129.4|160999.4|161131.9|161001.9|161133.6|161003.6|161127.5|160997.5|23
1652229430000|2022-05-11 00:37:10|161131.7|161001.7|161127.1|160997.1|161133.5|161003.5|161126.1|160996.1|18
1652229440000|2022-05-11 00:37:20|161128|160998|161122.7|160992.7|161143.4|161013.4|161122.5|160992.5|12
1652229450000|2022-05-11 00:37:30|161123|160993|161129|160999|161130|161000|161121.2|160991.2|16
1652229460000|2022-05-11 00:37:40|161121.8|160991.8|161127.7|160997.7|161134|161004|161121.8|160991.8|25
1652229470000|2022-05-11 00:37:50|161129.2|160999.2|161130.2|161000.2|161131.8|161001.8|161126.3|160996.3|13
1652229480000|2022-05-11 00:38:00|161130.9|161000.9|161134.5|161004.5|161134.5|161004.5|161127.3|160997.3|19
1652229490000|2022-05-11 00:38:10|161134|161004|161119.7|160989.7|161134|161004|161114.8|160984.8|20
1652229500000|2022-05-11 00:38:20|161108.9|160978.9|161114.3|160984.3|161125.3|160995.3|161108.9|160978.9|17
1652229510000|2022-05-11 00:38:30|161118.7|160988.7|161130.5|161000.5|161166.4|161001.7|161117.7|160966|21
1652229520000|2022-05-11 00:38:40|161133.6|161003.6|161128.1|160998.1|161163.9|161003.6|161120.3|160963.2|19
1652229530000|2022-05-11 00:38:50|161128.3|160998.3|161132.8|161002.8|161133.5|161003.5|161126.9|160996.9|22
1652229540000|2022-05-11 00:39:00|161132.7|161002.7|161127.7|160997.7|161132.7|161002.7|161124|160994|23
1652229550000|2022-05-11 00:39:10|161126.5|160996.5|161127.3|160997.3|161189|161003.5|161120|160952|14
1652229560000|2022-05-11 00:39:20|161122.2|160992.2|161126.4|160996.4|161139.1|161009.1|161119.5|160989.5|24
1652229570000|2022-05-11 00:39:30|161130.4|161000.4|161136.2|161006.2|161170.6|161007.7|161125.6|160965.6|22
1652229580000|2022-05-11 00:39:40|161136.1|161006.1|161133.1|161003.1|161136.6|161006.6|161126.6|160996.6|25
1652229590000|2022-05-11 00:39:50|161132.8|161002.8|161133.9|161003.9|161136|161006|161130.4|161000.4|22
1652229600000|2022-05-11 00:40:00|161134.3|161004.3|161135.9|161005.9|161139.2|161009.2|161129.6|160999.6|24
1652229610000|2022-05-11 00:40:10|161135.4|161005.4|161133.3|161003.3|161135.4|161005.4|161128.7|160998.7|21
1652229620000|2022-05-11 00:40:20|161134.3|161004.3|161128.5|160998.5|161163.8|161004.3|161128.5|160963.7|27
1652229630000|2022-05-11 00:40:30|161128.9|160998.9|161132.6|161002.6|161134.1|161004.1|161128.9|160998.9|24
1652229640000|2022-05-11 00:40:40|161132.5|161002.5|161135.6|161005.6|161136.3|161006.3|161131.6|161001.6|22
1652229650000|2022-05-11 00:40:50|161135.2|161005.2|161130.6|161000.6|161135.2|161005.2|161130.1|161000.1|25
1652229660000|2022-05-11 00:41:00|161130.1|161000.1|161130.6|161000.6|161134.1|161004.1|161128.4|160998.4|21
1652229670000|2022-05-11 00:41:10|161133.2|161003.2|161131.6|161001.6|161139.2|161009.2|161127.1|160997.1|28
1652229680000|2022-05-11 00:41:20|161131.8|161001.8|161134.7|161004.7|161138.4|161008.4|161129|160999|28
1652229690000|2022-05-11 00:41:30|161134.4|161004.4|161132.6|161002.6|161138.1|161008.1|161130.4|161000.4|26
1652229700000|2022-05-11 00:41:40|161131.8|161001.8|161136.7|161006.7|161139.8|161009.8|161126.5|160996.5|18
1652229710000|2022-05-11 00:41:50|161137.1|161007.1|161122.2|160992.2|161138.7|161008.7|161110.1|160980.1|15
1652229720000|2022-05-11 00:42:00|161123.2|160993.2|161124.2|160994.2|161140.2|161010.2|161117.7|160987.7|20
1652229730000|2022-05-11 00:42:10|161133.8|161003.8|161138.6|161008.6|161179.3|161009.8|161133.1|160968.5|20
1652229740000|2022-05-11 00:42:20|161138.9|161008.9|161141.1|161011.1|161142.4|161012.4|161138.1|161008.1|18
1652229750000|2022-05-11 00:42:30|161141.3|161011.3|161135.8|161005.8|161143.2|161013.2|161130.1|161000.1|16
1652229760000|2022-05-11 00:42:40|161136.1|161006.1|161138.5|161008.5|161138.8|161008.8|161136.1|161006.1|17
1652229770000|2022-05-11 00:42:50|161138.7|161008.7|161128.5|160998.5|161139.2|161009.2|161128.5|160998.5|13
1652229780000|2022-05-11 00:43:00|161129.9|160999.9|161138.7|161008.7|161141|161011|161129.9|160999.9|21
1652229790000|2022-05-11 00:43:10|161139.4|161009.4|161137|161007|161139.7|161009.7|161136.4|161006.4|17
1652229800000|2022-05-11 00:43:20|161136.2|161006.2|161133.6|161003.6|161137.3|161007.3|161126|160996|20
1652229810000|2022-05-11 00:43:30|161133|161003|161140.3|161010.3|161141.1|161011.1|161133|161003|15
1652229820000|2022-05-11 00:43:40|161138.2|161008.2|161134.8|161004.8|161140.5|161010.5|161124.1|160994.1|27
1652229830000|2022-05-11 00:43:50|161133.3|161003.3|161141.8|161011.8|161142.2|161012.2|161132.3|161002.3|22
1652229840000|2022-05-11 00:44:00|161141.5|161011.5|161134.5|161004.5|161182.5|161011.5|161131.2|160968.1|28
1652229850000|2022-05-11 00:44:10|161134.4|161004.4|161133|161003|161136.1|161006.1|161133|161003|18
1652229860000|2022-05-11 00:44:20|161133.3|161003.3|161134.3|161004.3|161134.8|161004.8|161129.2|160999.2|21
1652229870000|2022-05-11 00:44:30|161136.7|161006.7|161136.8|161006.8|161137.3|161007.3|161134.7|161004.7|9
1652229880000|2022-05-11 00:44:40|161137.3|161007.3|161141.4|161011.4|161148.5|161018.5|161122.4|160992.4|23
1652229890000|2022-05-11 00:44:50|161142.4|161012.4|161141.4|161011.4|161143.6|161013.6|161140.3|161010.3|24
1652229900000|2022-05-11 00:45:00|161132.2|161002.2|161136.3|161006.3|161139.3|161009.3|161132.2|161002.2|29
1652229910000|2022-05-11 00:45:10|161136.2|161006.2|161134.2|161004.2|161136.9|161006.9|161131.3|161001.3|28
1652229920000|2022-05-11 00:45:20|161134.3|161004.3|161135.6|161005.6|161137.3|161007.3|161132.2|161002.2|30
1652229930000|2022-05-11 00:45:30|161134.5|161004.5|161139.3|161009.3|161139.7|161009.7|161132.7|161002.7|28
1652229940000|2022-05-11 00:45:40|161139.5|161009.5|161151.7|161021.7|161151.7|161021.7|161130.9|161000.9|32
1652229950000|2022-05-11 00:45:50|161148.9|161018.9|161141.4|161011.4|161196|161022.3|161134.6|160983|20
1652229960000|2022-05-11 00:46:00|161141.7|161011.7|161143.2|161013.2|161144.8|161014.8|161137.1|161007.1|27
1652229970000|2022-05-11 00:46:10|161142.9|161012.9|161147.4|161017.4|161150.7|161020.7|161140.2|161010.2|23
1652229980000|2022-05-11 00:46:20|161148.3|161018.3|161148.8|161018.8|161148.8|161018.8|161143.9|161013.9|20
1652229990000|2022-05-11 00:46:30|161148.1|161018.1|161144.7|161014.7|161149.2|161019.2|161142.8|161012.8|18
1652230000000|2022-05-11 00:46:40|161145.3|161015.3|161144.2|161014.2|161180.4|161018.2|161142.3|160978.2|21
1652230010000|2022-05-11 00:46:50|161144|161014|161138.8|161008.8|161145.5|161015.5|161138.6|161008.6|18
1652230020000|2022-05-11 00:47:00|161137.4|161007.4|161137.8|161007.8|161139.2|161009.2|161137.4|161007.4|15
1652230030000|2022-05-11 00:47:10|161136.7|161006.7|161135.3|161005.3|161139.3|161009.3|161133.7|161003.7|20
1652230040000|2022-05-11 00:47:20|161136.7|161006.7|161138.1|161008.1|161142.9|161012.9|161132.8|161002.8|24
1652230050000|2022-05-11 00:47:30|161128.8|160998.8|161141.5|161011.5|161141.7|161011.7|161128.7|160998.7|21
1652230060000|2022-05-11 00:47:40|161180.9|160970.6|161139|161009|161184.3|161010.9|161135|160968.7|17
1652230070000|2022-05-11 00:47:50|161139.6|161009.6|161135.5|161005.5|161141.2|161011.2|161135|161005|25
1652230080000|2022-05-11 00:48:00|161136.1|161006.1|161137.9|161007.9|161137.9|161007.9|161135.6|161005.6|26
1652230090000|2022-05-11 00:48:10|161137.1|161007.1|161135.9|161005.9|161140|161010|161131.4|161001.4|21
1652230100000|2022-05-11 00:48:20|161133.5|161003.5|161139|161009|161139.2|161009.2|161133.5|161003.5|20
1652230110000|2022-05-11 00:48:30|161139.7|161009.7|161136.8|161006.8|161140.4|161010.4|161132.7|161002.7|24
1652230120000|2022-05-11 00:48:40|161136|161006|161139.5|161009.5|161175.7|161010.6|161134.2|160974|30
1652230130000|2022-05-11 00:48:50|161140.2|161010.2|161135.4|161005.4|161140.2|161010.2|161134.1|161004.1|22
1652230140000|2022-05-11 00:49:00|161135.5|161005.5|161139.9|161009.9|161141.5|161011.5|161135.5|161005.5|18
1652230150000|2022-05-11 00:49:10|161140.9|161010.9|161139.9|161009.9|161140.9|161010.9|161131.6|161001.6|34
1652230160000|2022-05-11 00:49:20|161141.2|161011.2|161138.7|161008.7|161141.5|161011.5|161136.8|161006.8|23
1652230170000|2022-05-11 00:49:30|161137.8|161007.8|161137.1|161007.1|161177.1|161010.7|161137.1|160972.4|16
1652230180000|2022-05-11 00:49:40|161136|161006|161136.6|161006.6|161138.8|161008.8|161134.5|161004.5|15
1652230190000|2022-05-11 00:49:50|161138.2|161008.2|161139|161009|161139.2|161009.2|161136.8|161006.8|12
1652230200000|2022-05-11 00:50:00|161138.9|161008.9|161141.8|161011.8|161143.3|161013.3|161138.6|161008.6|12
1652230210000|2022-05-11 00:50:10|161141.1|161011.1|161140.7|161010.7|161141.6|161011.6|161138.3|161008.3|16
1652230220000|2022-05-11 00:50:20|161138.7|161008.7|161140.7|161010.7|161143.9|161013.9|161134.1|161004.1|18
1652230230000|2022-05-11 00:50:30|161140.5|161010.5|161141.2|161011.2|161142.3|161012.3|161139.7|161009.7|16
1652230240000|2022-05-11 00:50:40|161139.9|161009.9|161138.7|161008.7|161143.9|161013.9|161138.7|161008.7|21
1652230250000|2022-05-11 00:50:50|161138.9|161008.9|161142.7|161012.7|161142.7|161012.7|161135.5|161005.5|16
1652230260000|2022-05-11 00:51:00|161141.6|161011.6|161145.4|161015.4|161152|161022|161137|161007|22
1652230270000|2022-05-11 00:51:10|161144.4|161014.4|161140.5|161010.5|161148.4|161018.4|161132.5|161002.5|23
1652230280000|2022-05-11 00:51:20|161180.4|160973.6|161139.7|161009.7|161188.6|161012.3|161135.8|160964.8|18
1652230290000|2022-05-11 00:51:30|161179.8|160969.5|161139.6|161009.6|161180.5|161010.4|161136.5|160969.5|19
1652230300000|2022-05-11 00:51:40|161174.5|160973.4|161137.8|161007.8|161174.5|161010.5|161137|160973.4|20
1652230310000|2022-05-11 00:51:50|161138|161008|161140.2|161010.2|161142.4|161012.4|161137.8|161007.8|21
1652230320000|2022-05-11 00:52:00|161140.7|161010.7|161137.1|161007.1|161141.4|161011.4|161128|160998|21
1652230330000|2022-05-11 00:52:10|161125.5|160995.5|161147.5|161017.5|161149.5|161019.5|161125.5|160995.5|31
1652230340000|2022-05-11 00:52:20|161146.6|161016.6|161147.1|161017.1|161147.8|161017.8|161144.5|161014.5|19
1652230350000|2022-05-11 00:52:30|161147|161017|161149|161019|161151.2|161021.2|161144.6|161014.6|22
1652230360000|2022-05-11 00:52:40|161148.3|161018.3|161132.6|161002.6|161148.3|161018.3|161132|161002|23
1652230370000|2022-05-11 00:52:50|161130.5|161000.5|161134|161004|161147.3|161017.3|161130.5|161000.5|25
1652230380000|2022-05-11 00:53:00|161134.1|161004.1|161137.5|161007.5|161142|161012|161133|161003|26
1652230390000|2022-05-11 00:53:10|161149.1|161019.1|161147.1|161017.1|161151.4|161021.4|161143|161013|25
1652230400000|2022-05-11 00:53:20|161148.3|161018.3|161147.3|161017.3|161149.2|161019.2|161146.3|161016.3|25
1652230410000|2022-05-11 00:53:30|161146.8|161016.8|161148.7|161018.7|161154.2|161024.2|161146.6|161016.6|24
1652230420000|2022-05-11 00:53:40|161139.8|161009.8|161144.4|161014.4|161147|161017|161125.1|160995.1|32
1652230430000|2022-05-11 00:53:50|161142.1|161012.1|161142.5|161012.5|161147.2|161017.2|161133.9|161003.9|32
1652230440000|2022-05-11 00:54:00|161138.7|161008.7|161140.9|161010.9|161151.2|161021.2|161136.1|161006.1|36
1652230450000|2022-05-11 00:54:10|161140.3|161010.3|161140.9|161010.9|161142.2|161012.2|161137.4|161007.4|26
1652230460000|2022-05-11 00:54:20|161140.7|161010.7|161141.2|161011.2|161175.3|161012|161139|160972.5|24
1652230470000|2022-05-11 00:54:30|161141.4|161011.4|161137.8|161007.8|161144.7|161014.7|161137.8|161007.8|30
1652230480000|2022-05-11 00:54:40|161137.6|161007.6|161135.3|161005.3|161140|161010|161132|161002|28
1652230490000|2022-05-11 00:54:50|161138.8|161008.8|161137|161007|161142.1|161012.1|161130.9|161000.9|36
1652230500000|2022-05-11 00:55:00|161142|161012|161142.9|161012.9|161145.9|161015.9|161141.4|161011.4|31
1652230510000|2022-05-11 00:55:10|161143.1|161013.1|161142.6|161012.6|161143.9|161013.9|161141.9|161011.9|21
1652230520000|2022-05-11 00:55:20|161145.7|161015.7|161140.2|161010.2|161145.7|161015.7|161138.8|161008.8|23
1652230530000|2022-05-11 00:55:30|161140.3|161010.3|161132.3|161002.3|161140.3|161010.3|161129.4|160999.4|27
1652230540000|2022-05-11 00:55:40|161131.3|161001.3|161133.5|161003.5|161142.8|161012.8|161126.6|160996.6|28
1652230550000|2022-05-11 00:55:50|161132.6|161002.6|161140.1|161010.1|161142.1|161012.1|161130.4|161000.4|28
1652230560000|2022-05-11 00:56:00|161140.9|161010.9|161145.7|161015.7|161145.7|161015.7|161139.4|161009.4|24
1652230570000|2022-05-11 00:56:10|161145.6|161015.6|161140.3|161010.3|161145.6|161015.6|161140.1|161010.1|27
1652230580000|2022-05-11 00:56:20|161140.2|161010.2|161132.4|161002.4|161143.5|161013.5|161131.4|161001.4|23
1652230590000|2022-05-11 00:56:30|161131.2|161001.2|161132.8|161002.8|161138.3|161008.3|161127.6|160997.6|37
1652230600000|2022-05-11 00:56:40|161133.2|161003.2|161128.3|160998.3|161137.3|161007.3|161127|160997|30
1652230610000|2022-05-11 00:56:50|161140.9|161010.9|161141.9|161011.9|161180|161012.1|161139.9|160972.9|26
1652230620000|2022-05-11 00:57:00|161142.1|161012.1|161143.1|161013.1|161143.1|161013.1|161140.9|161010.9|23
1652230630000|2022-05-11 00:57:10|161142.7|161012.7|161142.8|161012.8|161143|161013|161141.1|161011.1|21
1652230640000|2022-05-11 00:57:20|161138.1|161008.1|161136.8|161006.8|161139.3|161009.3|161127.2|160997.2|31
1652230650000|2022-05-11 00:57:30|161136.4|161006.4|161135|161005|161140.6|161010.6|161131.6|161001.6|39
1652230660000|2022-05-11 00:57:40|161139.6|161009.6|161147.1|161017.1|161183.9|161018.8|161133.3|160982.3|30
1652230670000|2022-05-11 00:57:50|161147|161017|161151.5|161021.5|161151.5|161021.5|161146.2|161016.2|22
1652230680000|2022-05-11 00:58:00|161151.3|161021.3|161146.2|161016.2|161151.3|161021.3|161146.2|161016.2|25
1652230690000|2022-05-11 00:58:10|161145.7|161015.7|161145.7|161015.7|161147.9|161017.9|161142.8|161012.8|26
1652230700000|2022-05-11 00:58:20|161145.5|161015.5|161149.2|161019.2|161177.7|161020.1|161144.5|160973.4|19
1652230710000|2022-05-11 00:58:30|161148.9|161018.9|161154.2|161024.2|161186.2|161024.2|161144.6|160971.4|30
1652230720000|2022-05-11 00:58:40|161196.4|160973.8|161154.5|161024.5|161196.4|161025.1|161144.5|160973.8|35
1652230730000|2022-05-11 00:58:50|161154.3|161024.3|161149.4|161019.4|161190.2|161025.4|161149|160985.1|31
1652230740000|2022-05-11 00:59:00|161149.1|161019.1|161153.6|161023.6|161153.8|161023.8|161149|161019|21
1652230750000|2022-05-11 00:59:10|161144.7|161014.7|161139.8|161009.8|161149.8|161019.8|161139.1|161009.1|21
1652230760000|2022-05-11 00:59:20|161139|161009|161149.5|161019.5|161158.1|161028.1|161136|161006|23
1652230770000|2022-05-11 00:59:30|161150.6|161020.6|161159.9|161029.9|161174.8|161044.8|161143.6|161013.6|34
1652230780000|2022-05-11 00:59:40|161158.7|161028.7|161152.1|161022.1|161160.2|161030.2|161151.3|161021.3|31
1652230790000|2022-05-11 00:59:50|161152.6|161022.6|161148.3|161018.3|161182.8|161026.5|161147.9|160981.9|23
1652230800000|2022-05-11 01:00:00|161148.6|161018.6|161150.2|161020.2|161150.3|161020.3|161139.9|161009.9|33
1652230810000|2022-05-11 01:00:10|161150.7|161020.7|161152.5|161022.5|161153|161023|161150.7|161020.7|28
1652230820000|2022-05-11 01:00:20|161150.6|161020.6|161166|161036|161205.2|161042.6|161150.6|160984.4|32
1652230830000|2022-05-11 01:00:30|161164.7|161034.7|161164.3|161034.3|161168.4|161038.4|161162.4|161032.4|26
1652230840000|2022-05-11 01:00:40|161165.7|161035.7|161161.9|161031.9|161165.7|161035.7|161160.7|161030.7|24
1652230850000|2022-05-11 01:00:50|161161.5|161031.5|161158|161028|161201.7|161033.7|161154.9|160974.9|26
1652230860000|2022-05-11 01:01:00|161155.4|161025.4|161165.8|161035.8|161170|161063.5|161153.5|161025.4|31
1652230870000|2022-05-11 01:01:10|161168.3|161038.3|161203.2|161073.2|161235.1|161073.2|161168.3|161012.8|25
1652230880000|2022-05-11 01:01:20|161202.4|161072.4|161202.6|161072.6|161237.4|161075.6|161200.5|161033.1|21
1652230890000|2022-05-11 01:01:30|161202.4|161072.4|161199.5|161069.5|161235.8|161073.2|161197.1|161031.6|21
1652230900000|2022-05-11 01:01:40|161200.6|161070.6|161206.5|161076.5|161207.9|161077.9|161200.6|161070.6|20
1652230910000|2022-05-11 01:01:50|161206.8|161076.8|161203.3|161073.3|161207.8|161077.8|161195.6|161065.6|25
1652230920000|2022-05-11 01:02:00|161203.4|161073.4|161205.6|161075.6|161206|161076|161203.4|161073.4|14
1652230930000|2022-05-11 01:02:10|161205.5|161075.5|161204.4|161074.4|161233.6|161075.5|161196|161024.6|12
1652230940000|2022-05-11 01:02:20|161203.9|161073.9|161200.8|161070.8|161204|161074|161198.4|161068.4|19
1652230950000|2022-05-11 01:02:30|161201|161071|161201.1|161071.1|161204.4|161074.4|161198.8|161068.8|13
1652230960000|2022-05-11 01:02:40|161201.4|161071.4|161200|161070|161206.5|161076.5|161196.3|161066.3|19
1652230970000|2022-05-11 01:02:50|161201.2|161071.2|161201.3|161071.3|161203.1|161073.1|161199.6|161069.6|11
1652230980000|2022-05-11 01:03:00|161200.9|161070.9|161214.5|161084.5|161216.6|161086.6|161200.9|161070.9|10
1652230990000|2022-05-11 01:03:10|161214.4|161084.4|161218.1|161088.1|161218.1|161088.1|161209.2|161079.2|10
1652231000000|2022-05-11 01:03:20|161220.5|161090.5|161218.9|161088.9|161220.5|161090.5|161213.7|161083.7|9
1652231010000|2022-05-11 01:03:30|161248.4|161031.2|161201.2|161071.2|161248.4|161084.3|161201.2|161027.6|10
1652231020000|2022-05-11 01:03:40|161218.8|161088.8|161206.1|161076.1|161241.9|161088.8|161202.5|161029.3|14
1652231030000|2022-05-11 01:03:50|161206.7|161076.7|161211.4|161081.4|161256|161087.5|161203.6|161012|16
1652231040000|2022-05-11 01:04:00|161210.7|161080.7|161208.7|161078.7|161216|161086|161208.6|161078.6|12
1652231050000|2022-05-11 01:04:10|161208.9|161078.9|161210|161080|161213.5|161083.5|161206.7|161076.7|25
1652231060000|2022-05-11 01:04:20|161209|161079|161205.7|161075.7|161247|161086.8|161205.7|161032|19
1652231070000|2022-05-11 01:04:30|161207.2|161077.2|161210.5|161080.5|161210.5|161080.5|161206.6|161076.6|16
1652231080000|2022-05-11 01:04:40|161208.9|161078.9|161209.8|161079.8|161209.8|161079.8|161207.4|161077.4|15
1652231090000|2022-05-11 01:04:50|161254.1|161034.3|161217|161087|161254.1|161088.7|161214.9|161034.3|10
1652231100000|2022-05-11 01:05:00|161216.2|161086.2|161216.4|161086.4|161225.8|161095.8|161215.7|161085.7|11
1652231110000|2022-05-11 01:05:10|161215.3|161085.3|161214.9|161084.9|161220.4|161090.4|161214.9|161084.9|11
1652231120000|2022-05-11 01:05:20|161215.1|161085.1|161213.8|161083.8|161227|161097|161207.3|161077.3|25
1652231130000|2022-05-11 01:05:30|161214.2|161084.2|161213.9|161083.9|161221.1|161091.1|161210.8|161080.8|20
1652231140000|2022-05-11 01:05:40|161222.1|161092.1|161214.9|161084.9|161229.3|161099.3|161213|161083|13
1652231150000|2022-05-11 01:05:50|161214.4|161084.4|161216.7|161086.7|161216.7|161086.7|161212.7|161082.7|12
1652231160000|2022-05-11 01:06:00|161215|161085|161213.8|161083.8|161215.2|161085.2|161212|161082|15
1652231170000|2022-05-11 01:06:10|161212.3|161082.3|161210.7|161080.7|161257.8|161083.2|161205.4|161010.5|13
1652231180000|2022-05-11 01:06:20|161210.2|161080.2|161210.6|161080.6|161210.9|161080.9|161210|161080|10
1652231190000|2022-05-11 01:06:30|161210.3|161080.3|161211.6|161081.6|161211.8|161081.8|161210.3|161080.3|5
1652231200000|2022-05-11 01:06:40|161211.5|161081.5|161213.9|161083.9|161214.8|161084.8|161211|161081|6
1652231210000|2022-05-11 01:06:50|161217.2|161087.2|161217.1|161087.1|161218.3|161088.3|161217.1|161087.1|4
1652231220000|2022-05-11 01:07:00|161222.5|161092.5|161212.9|161082.9|161222.5|161092.5|161212.9|161082.9|7
1652231230000|2022-05-11 01:07:10|161211|161081|161209.9|161079.9|161211|161081|161208.7|161078.7|4
1652231240000|2022-05-11 01:07:20|161209.6|161079.6|161212.1|161082.1|161214.3|161084.3|161209.6|161079.6|3
1652231250000|2022-05-11 01:07:30|161211.7|161081.7|161214.4|161084.4|161217.1|161087.1|161211.7|161081.7|4
1652231260000|2022-05-11 01:07:40|161214.7|161084.7|161211.2|161081.2|161214.7|161084.7|161211.2|161081.2|7
1652231280000|2022-05-11 01:08:00|161214.5|161084.5|161213.8|161083.8|161214.5|161084.5|161213.2|161083.2|3
1652231290000|2022-05-11 01:08:10|161212.4|161082.4|161208.3|161078.3|161212.4|161082.4|161199.8|161069.8|6
1652231300000|2022-05-11 01:08:20|161202.2|161072.2|161203.8|161073.8|161205.9|161075.9|161202.2|161072.2|4
1652231310000|2022-05-11 01:08:30|161210.9|161080.9|161209.9|161079.9|161210.9|161080.9|161209.8|161079.8|4
1652231320000|2022-05-11 01:08:40|161208.4|161078.4|161211.8|161081.8|161213.4|161083.4|161208.4|161078.4|6
1652231330000|2022-05-11 01:08:50|161211.9|161081.9|161209|161079|161211.9|161081.9|161205.4|161075.4|5
1652231340000|2022-05-11 01:09:00|161209.1|161079.1|161207.6|161077.6|161209.1|161079.1|161207.6|161077.6|3
1652231350000|2022-05-11 01:09:10|161208.3|161078.3|161216.8|161086.8|161220.4|161090.4|161208.3|161078.3|5
1652231360000|2022-05-11 01:09:20|161216.3|161086.3|161212|161082|161216.3|161086.3|161212|161082|5
1652231370000|2022-05-11 01:09:30|161210.2|161080.2|161200.8|161070.8|161210.2|161080.2|161198.1|161068.1|3
1652231380000|2022-05-11 01:09:40|161203.5|161073.5|161210.5|161080.5|161210.8|161080.8|161203.5|161073.5|8
1652231390000|2022-05-11 01:09:50|161211.1|161081.1|161218.7|161088.7|161218.7|161088.7|161209.4|161079.4|4
1652231400000|2022-05-11 01:10:00|161217.4|161087.4|161214.8|161084.8|161217.4|161087.4|161210|161080|10
1652231410000|2022-05-11 01:10:10|161213.1|161083.1|161212.7|161082.7|161218.5|161088.5|161204.7|161074.7|10
1652231420000|2022-05-11 01:10:20|161272.3|161027.2|161211.7|161081.7|161272.3|161089.9|161211.7|161024|10
1652231430000|2022-05-11 01:10:30|161214.4|161084.4|161213.5|161083.5|161217.6|161087.6|161213.5|161083.5|4
1652231440000|2022-05-11 01:10:40|161223.8|161093.8|161219.2|161089.2|161254.7|161096.5|161219.2|161048.3|8
1652231450000|2022-05-11 01:10:50|161212.7|161082.7|161224.5|161094.5|161234.4|161104.4|161212.7|161082.7|4
1652231460000|2022-05-11 01:11:00|161221.5|161091.5|161214.9|161084.9|161221.6|161091.6|161211.8|161081.8|5
1652231470000|2022-05-11 01:11:10|161216.8|161086.8|161223.1|161093.1|161231.6|161101.6|161216.8|161086.8|7
1652231480000|2022-05-11 01:11:20|161220.4|161090.4|161217.3|161087.3|161220.4|161090.4|161217.3|161087.3|4
1652231490000|2022-05-11 01:11:30|161222.5|161092.5|161215.9|161085.9|161222.5|161092.5|161215.8|161085.8|6
1652231500000|2022-05-11 01:11:40|161215.6|161085.6|161216.9|161086.9|161220.7|161090.7|161214.8|161084.8|7
1652231510000|2022-05-11 01:11:50|161220.9|161090.9|161217.4|161087.4|161224.6|161094.6|161209|161079|7
1652231520000|2022-05-11 01:12:00|161222|161092|161221.5|161091.5|161224|161094|161218|161088|11
1652231530000|2022-05-11 01:12:10|161220.2|161090.2|161208.6|161078.6|161244.4|161090.2|161208.4|161041.7|10
1652231540000|2022-05-11 01:12:20|161206.7|161076.7|161213.4|161083.4|161249.1|161083.4|161206.7|161027.9|5
1652231550000|2022-05-11 01:12:30|161247.7|161046.6|161218.6|161088.6|161247.7|161089.4|161213.9|161046.6|6
1652231560000|2022-05-11 01:12:40|161216.3|161086.3|161213.2|161083.2|161259.2|161092.5|161207.2|161018|10
1652231570000|2022-05-11 01:12:50|161212.6|161082.6|161224.2|161094.2|161233.3|161103.3|161212.6|161082.6|7
1652231580000|2022-05-11 01:13:00|161226|161096|161233.1|161103.1|161233.1|161103.1|161225.6|161095.6|13
1652231590000|2022-05-11 01:13:10|161229.7|161099.7|161217.8|161087.8|161231.1|161101.1|161217.8|161087.8|7
1652231600000|2022-05-11 01:13:20|161215.6|161085.6|161211.9|161081.9|161216.8|161086.8|161211.9|161081.9|5
1652231610000|2022-05-11 01:13:30|161214.7|161084.7|161229.7|161099.7|161232.9|161102.9|161214.7|161084.7|9
1652231620000|2022-05-11 01:13:40|161224|161094|161222|161092|161225.1|161095.1|161219.7|161089.7|7
1652231630000|2022-05-11 01:13:50|161224.5|161094.5|161228.4|161098.4|161243.1|161113.1|161224.5|161094.5|4
1652231640000|2022-05-11 01:14:00|161234.4|161104.4|161219.8|161089.8|161277.2|161104.4|161214.8|161019.5|14
1652231650000|2022-05-11 01:14:10|161221.5|161091.5|161216.2|161086.2|161221.7|161091.7|161214.1|161084.1|21
1652231660000|2022-05-11 01:14:20|161215.5|161085.5|161220.5|161090.5|161223.5|161093.5|161215.5|161085.5|15
1652231670000|2022-05-11 01:14:30|161219|161089|161230|161100|161231.1|161101.1|161217.6|161087.6|18
1652231680000|2022-05-11 01:14:40|161225.8|161095.8|161226.2|161096.2|161232.7|161102.7|161218.2|161088.2|19
1652231690000|2022-05-11 01:14:50|161223.5|161093.5|161232.4|161102.4|161237.9|161107.9|161219.4|161089.4|13
1652231700000|2022-05-11 01:15:00|161233.8|161103.8|161230.9|161100.9|161234.9|161104.9|161226.1|161096.1|8
1652231710000|2022-05-11 01:15:10|161232.8|161102.8|161215.5|161085.5|161232.8|161102.8|161214.6|161084.6|15
1652231720000|2022-05-11 01:15:20|161221.2|161091.2|161217.7|161087.7|161231.2|161101.2|161217.7|161087.7|14
1652231730000|2022-05-11 01:15:30|161215.7|161085.7|161243.3|161025|161254.1|161093.8|161202.9|161015.5|24
1652231740000|2022-05-11 01:15:40|161237.6|161034.1|161205.5|161075.5|161240|161079.1|161203|161033.2|25
1652231750000|2022-05-11 01:15:50|161253.1|161030.9|161246.9|161039.3|161253.1|161081.4|161209.2|161030.7|12
1652231760000|2022-05-11 01:16:00|161247|161036.1|161218.9|161088.9|161249.4|161090|161207.8|161035.6|19
1652231770000|2022-05-11 01:16:10|161216.8|161086.8|161217|161087|161219.8|161089.8|161215|161085|7
1652231780000|2022-05-11 01:16:20|161216.3|161086.3|161210.2|161080.2|161217.4|161087.4|161208.7|161078.7|15
1652231790000|2022-05-11 01:16:30|161207.4|161077.4|161204.5|161074.5|161235.9|161085.9|161202.1|161029.8|18
1652231800000|2022-05-11 01:16:40|161208.5|161078.5|161211.4|161081.4|161265.7|161081.4|161208.5|161018.7|7
1652231810000|2022-05-11 01:16:50|161246|161030.8|161209.5|161079.5|161246|161080.7|161207.2|161030.8|6
1652231820000|2022-05-11 01:17:00|161252.1|161042.7|161212.7|161082.7|161252.1|161090|161211.2|161042.7|12
1652231830000|2022-05-11 01:17:10|161212.8|161082.8|161218|161088|161219.7|161089.7|161212.8|161082.8|17
1652231840000|2022-05-11 01:17:20|161220|161090|161219.8|161089.8|161220.8|161090.8|161216.7|161086.7|9
1652231850000|2022-05-11 01:17:30|161219.6|161089.6|161224.1|161094.1|161224.1|161094.1|161216|161086|9
1652231860000|2022-05-11 01:17:40|161222|161092|161225|161095|161226.5|161096.5|161214.3|161084.3|7
1652231870000|2022-05-11 01:17:50|161223.8|161093.8|161223.9|161093.9|161225|161095|161222|161092|4
1652231880000|2022-05-11 01:18:00|161222.5|161092.5|161222.8|161092.8|161222.8|161092.8|161222|161092|4
1652231890000|2022-05-11 01:18:10|161225.4|161095.4|161219.5|161089.5|161229|161099|161213.6|161083.6|8
1652231900000|2022-05-11 01:18:20|161221|161091|161210.4|161080.4|161225.9|161095.9|161210.3|161080.3|19
1652231910000|2022-05-11 01:18:30|161216.7|161086.7|161217.2|161087.2|161222.2|161092.2|161211.3|161081.3|13
1652231920000|2022-05-11 01:18:40|161218|161088|161222.2|161092.2|161223|161093|161218|161088|5
1652231930000|2022-05-11 01:18:50|161221.2|161091.2|161220.1|161090.1|161221.2|161091.2|161220.1|161090.1|4
1652231940000|2022-05-11 01:19:00|161225.9|161095.9|161226.5|161096.5|161227.3|161097.3|161225.6|161095.6|4
1652231950000|2022-05-11 01:19:10|161225.6|161095.6|161223.7|161093.7|161225.6|161095.6|161223.7|161093.7|3
1652231960000|2022-05-11 01:19:20|161204.7|161074.7|161208.8|161078.8|161256.4|161090.9|161199.7|161006.1|18
1652231970000|2022-05-11 01:19:30|161257.5|161029.3|161207.4|161077.4|161257.5|161081.7|161206.9|161029.3|18
1652231980000|2022-05-11 01:19:40|161247.7|161031.2|161208.2|161078.2|161247.7|161078.2|161205.9|161031.2|19
1652231990000|2022-05-11 01:19:50|161208.4|161078.4|161213.5|161083.5|161241|161085|161206.6|161040.8|14
1652232000000|2022-05-11 01:20:00|161213.6|161083.6|161217.3|161087.3|161222.2|161092.2|161213.6|161083.6|8
1652232010000|2022-05-11 01:20:10|161219.3|161089.3|161217.8|161087.8|161219.3|161089.3|161215.2|161085.2|7
1652232020000|2022-05-11 01:20:20|161217.6|161087.6|161216.3|161086.3|161217.6|161087.6|161203.8|161073.8|6
1652232030000|2022-05-11 01:20:30|161243.2|161042.8|161234.4|161031.6|161243.2|161081.8|161198.8|161030.1|20
1652232040000|2022-05-11 01:20:40|161198.8|161068.8|161199.7|161069.7|161241.8|161070.5|161198.3|161019.9|26
1652232050000|2022-05-11 01:20:50|161199.9|161069.9|161200.5|161070.5|161238.7|161072|161199.3|161027.3|22
1652232060000|2022-05-11 01:21:00|161200.9|161070.9|161151.6|161021.6|161218|161071.2|161151.6|160973|33
1652232070000|2022-05-11 01:21:10|161152.3|161022.3|161156.5|161026.5|161190.3|161026.5|161149.7|160980.5|32
1652232080000|2022-05-11 01:21:20|161155.7|161025.7|161151.5|161021.5|161185.4|161025.7|161147.6|160975.6|21
1652232090000|2022-05-11 01:21:30|161151.9|161021.9|161149.2|161019.2|161189.2|161028.7|161147.8|160967.6|34
1652232100000|2022-05-11 01:21:40|161186.5|160984.6|161151.6|161021.6|161186.5|161024.8|161148.6|160978.4|25
1652232110000|2022-05-11 01:21:50|161151.2|161021.2|161191.7|160987.9|161196|161027.6|161151.2|160979.7|28
1652232120000|2022-05-11 01:22:00|161154.3|161024.3|161151.9|161021.9|161191.4|161034.2|161148.4|160988.8|27
1652232130000|2022-05-11 01:22:10|161151.2|161021.2|161150.7|161020.7|161153.9|161023.9|161145.1|161015.1|25
1652232140000|2022-05-11 01:22:20|161150.1|161020.1|161185.2|160965.1|161185.2|161020.6|161146.7|160965.1|27
1652232150000|2022-05-11 01:22:30|161183|160969|161138.6|161008.6|161185.2|161017.2|161137.7|160962.5|27
1652232160000|2022-05-11 01:22:40|161139.7|161009.7|161107.3|160977.3|161182|161014.3|161104.9|160936.9|34
1652232170000|2022-05-11 01:22:50|161104.2|160974.2|161108.1|160978.1|161121.2|160991.2|161095.8|160965.8|23
1652232180000|2022-05-11 01:23:00|161107.1|160977.1|161103.9|160973.9|161108|160978|161095|160965|22
1652232190000|2022-05-11 01:23:10|161104.6|160974.6|161096.8|160966.8|161108.3|160978.3|161096.8|160966.8|17
1652232200000|2022-05-11 01:23:20|161098.5|160968.5|161084.9|160994.9|161108.5|160994.9|161084.9|160967.1|16
1652232210000|2022-05-11 01:23:30|161112.8|160982.8|161087.8|160997.8|161112.8|161012.7|161085.8|160969|14
1652232220000|2022-05-11 01:23:40|161085|160995|161089.1|160999.1|161093.4|161003.4|161085|160995|14
1652232230000|2022-05-11 01:23:50|161088.3|160998.3|161086.9|160996.9|161089.5|160999.5|161082.3|160992.3|12
1652232240000|2022-05-11 01:24:00|161087.8|160997.8|161097.4|160967.4|161097.4|160997.8|161084.8|160963.9|18
1652232250000|2022-05-11 01:24:10|161097.5|160967.5|161083|160993|161099.9|160996|161080.4|160958.2|22
1652232260000|2022-05-11 01:24:20|161082.8|160992.8|161082.4|160992.4|161102|160992.8|161079|160969.7|22
1652232270000|2022-05-11 01:24:30|161081|160991|161085.2|160995.2|161085.2|160995.2|161080.2|160990.2|16
1652232280000|2022-05-11 01:24:40|161084|160994|161082.5|160992.5|161084.9|160994.9|161080.9|160990.9|19
1652232290000|2022-05-11 01:24:50|161082.6|160992.6|161083.4|160993.4|161086.1|160996.1|161082.6|160992.6|10
1652232300000|2022-05-11 01:25:00|161083.3|160993.3|161108.9|160978.9|161138.6|160994.8|161082.9|160898.9|28
1652232310000|2022-05-11 01:25:10|161107.1|160977.1|161101|160971|161109|160979|161097.2|160967.2|30
1652232320000|2022-05-11 01:25:20|161101.3|160971.3|161101.3|160971.3|161107.6|160977.6|161099.1|160969.1|27
1652232330000|2022-05-11 01:25:30|161101.6|160971.6|161121.8|160913.8|161121.8|160975.2|161084.5|160913.8|21
1652232340000|2022-05-11 01:25:40|161085.4|160955.4|161101.6|160971.6|161121.4|160974.4|161084.2|160910.9|26
1652232350000|2022-05-11 01:25:50|161091.5|160961.5|161092.6|160962.6|161105|160975|161091.5|160961.5|25
1652232360000|2022-05-11 01:26:00|161099|160969|161096.3|160966.3|161101|160971|161096.1|160966.1|23
1652232370000|2022-05-11 01:26:10|161095.9|160965.9|161100.8|160970.8|161103.8|160973.8|161093.9|160963.9|24
1652232380000|2022-05-11 01:26:20|161100.3|160970.3|161096.4|160966.4|161102.4|160972.4|161093.1|160963.1|26
1652232390000|2022-05-11 01:26:30|161096.5|160966.5|161094.9|160964.9|161106.9|160987.3|161075.5|160962.4|26
1652232400000|2022-05-11 01:26:40|161095.6|160965.6|161099.8|160969.8|161099.8|160969.8|161094.1|160964.1|19
1652232410000|2022-05-11 01:26:50|161097.7|160967.7|161095.2|160965.2|161098.7|160968.7|161088.9|160958.9|21
1652232420000|2022-05-11 01:27:00|161095.5|160965.5|161096|160966|161097.9|160988.8|161076.3|160963.1|22
1652232430000|2022-05-11 01:27:10|161095.2|160965.2|161093.7|160963.7|161100.5|160970.5|161093.7|160963.7|18
1652232440000|2022-05-11 01:27:20|161092.5|160962.5|161079|160989|161100.4|160989|161078.4|160961.9|17
1652232450000|2022-05-11 01:27:30|161086.9|160956.9|161095.7|160965.7|161102.4|160996.6|161077.6|160956.9|32
1652232460000|2022-05-11 01:27:40|161095.1|160965.1|161091.8|160961.8|161124.7|160996.5|161086|160912.1|30
1652232470000|2022-05-11 01:27:50|161090.3|160960.3|161091.1|160961.1|161100.2|160970.2|161088.9|160958.9|23
1652232480000|2022-05-11 01:28:00|161089.1|160959.1|161094.6|160964.6|161099.5|160969.5|161089.1|160959.1|26
1652232490000|2022-05-11 01:28:10|161095.1|160965.1|161088.2|160958.2|161096.1|160966.1|161087.1|160957.1|15
1652232500000|2022-05-11 01:28:20|161091|160961|161087.5|160957.5|161106.8|160994.5|161075.2|160954.5|26
1652232510000|2022-05-11 01:28:30|161087.9|160957.9|161090.4|160960.4|161092.6|160962.6|161083.8|160953.8|23
1652232520000|2022-05-11 01:28:40|161091.1|160961.1|161085.4|160955.4|161091.1|160961.1|161082.3|160952.3|15
1652232530000|2022-05-11 01:28:50|161082.9|160952.9|161088.5|160958.5|161088.5|160958.5|161080|160950|21
1652232540000|2022-05-11 01:29:00|161089.1|160959.1|161087.8|160957.8|161097|160967|161086.6|160956.6|25
1652232550000|2022-05-11 01:29:10|161089.9|160959.9|161090|160960|161096.4|160966.4|161086.3|160956.3|11
1652232560000|2022-05-11 01:29:20|161090.3|160960.3|161094.4|160964.4|161095.5|160965.5|161089.3|160959.3|15
1652232570000|2022-05-11 01:29:30|161087.9|160957.9|161076.6|160986.6|161089.8|160986.6|161076.6|160957.5|9
1652232580000|2022-05-11 01:29:40|161074.9|160984.9|161072.8|160982.8|161078|160988|161072.8|160982.8|7
1652232590000|2022-05-11 01:29:50|161073.8|160983.8|161089|160959|161089.7|160985|161070.4|160953|21
1652232600000|2022-05-11 01:30:00|161090.3|160960.3|161089.2|160959.2|161090.7|160960.7|161087.1|160957.1|6
1652232610000|2022-05-11 01:30:10|161090.1|160960.1|161088.3|160958.3|161093.7|160963.7|161086.3|160956.3|14
1652232620000|2022-05-11 01:30:20|161088.6|160958.6|161082.7|160952.7|161092.3|160985|161075|160949.4|17
1652232630000|2022-05-11 01:30:30|161083.7|160953.7|161080.1|160950.1|161107.8|160977.8|161080|160950|17
1652232640000|2022-05-11 01:30:40|161078.9|160948.9|161082.9|160952.9|161082.9|160952.9|161076.8|160946.8|29
1652232650000|2022-05-11 01:30:50|161083|160953|161076.5|160946.5|161085.5|160955.5|161076.5|160946.5|26
1652232660000|2022-05-11 01:31:00|161078|160948|160896.1|160684.8|161078|160948|160848.2|160631.7|37
1652232670000|2022-05-11 01:31:10|160907.3|160670.6|160906.8|160698.1|160909.2|160757.1|160858.6|160659.3|32
1652232680000|2022-05-11 01:31:20|160905.2|160695.9|160913.6|160696.3|160915.3|160751.1|160877.5|160695.9|19
1652232690000|2022-05-11 01:31:30|160918.2|160699.4|160863.1|160733.1|160918.2|160745.5|160849.5|160682.1|17
1652232700000|2022-05-11 01:31:40|160881.9|160751.9|160854.7|160724.7|160883.6|160753.6|160854.4|160724.4|26
1652232710000|2022-05-11 01:31:50|160854.6|160724.6|160890.6|160643.3|160890.6|160729.5|160828.7|160643.3|27
1652232720000|2022-05-11 01:32:00|160839.9|160709.9|160851.3|160721.3|160893.8|160749.3|160839.9|160690.3|21
1652232730000|2022-05-11 01:32:10|160850.9|160720.9|160859|160729|160899.7|160742.3|160848|160663.7|33
1652232740000|2022-05-11 01:32:20|160860.3|160730.3|160901.8|160771.8|160911.6|160781.6|160856.5|160691.4|27
1652232750000|2022-05-11 01:32:30|160900.8|160770.8|160895.6|160765.6|160901.7|160771.7|160892.6|160762.6|29
1652232760000|2022-05-11 01:32:40|160895.3|160765.3|160899.1|160769.1|160904.3|160774.3|160894.3|160764.3|26
1652232770000|2022-05-11 01:32:50|160899.3|160769.3|160880.8|160790.8|160909.9|160793.4|160880.8|160766.3|30
1652232780000|2022-05-11 01:33:00|160879.7|160789.7|160938.3|160808.3|160938.3|160813.9|160878.7|160781.3|23
1652232790000|2022-05-11 01:33:10|160930.5|160800.5|160944|160814|160944|160814|160926.3|160796.3|18
1652232800000|2022-05-11 01:33:20|160941.1|160811.1|160925.6|160795.6|160946.3|160816.3|160925.2|160795.2|19
1652232810000|2022-05-11 01:33:30|160928.9|160798.9|160930.5|160800.5|160941.5|160811.5|160924.7|160794.7|26
1652232820000|2022-05-11 01:33:40|160930.7|160800.7|160972.8|160842.8|161030|160856.7|160929.9|160799.9|36
1652232830000|2022-05-11 01:33:50|160971.3|160841.3|160974.2|160844.2|160978.2|160848.2|160964.9|160834.9|31
1652232840000|2022-05-11 01:34:00|160973.8|160843.8|160970.8|160840.8|160986.6|160856.6|160970.8|160840.8|27
1652232850000|2022-05-11 01:34:10|160971.1|160841.1|160984.1|160854.1|161004.9|160860.2|160966.3|160793.8|34
1652232860000|2022-05-11 01:34:20|160981.4|160851.4|160980.9|160850.9|160989.2|160859.2|160980.8|160850.8|24
1652232870000|2022-05-11 01:34:30|160984.2|160854.2|161012.4|160882.4|161053.6|160889.6|160981.6|160850.4|37
1652232880000|2022-05-11 01:34:40|161003.8|160873.8|161005.6|160875.6|161009.1|160879.1|161002.9|160872.9|32
1652232890000|2022-05-11 01:34:50|161005.8|160875.8|161006.1|160876.1|161009|160879|161003.7|160873.7|27
1652232900000|2022-05-11 01:35:00|161004.4|160874.4|160995|160865|161008.8|160878.8|160995|160865|25
1652232910000|2022-05-11 01:35:10|160991.3|160861.3|160993.3|160863.3|161037.2|160873|160983.8|160833.1|35
1652232920000|2022-05-11 01:35:20|160981.7|160851.7|161006.3|160876.3|161026.9|160876.8|160981.7|160818.2|35
1652232930000|2022-05-11 01:35:30|161005.6|160875.6|161041.4|160911.4|161081.8|160920|161003|160865.9|37
1652232940000|2022-05-11 01:35:40|161043.9|160913.9|161077.7|160874|161079.9|160926|161041.2|160871.8|28
1652232950000|2022-05-11 01:35:50|161043.4|160913.4|161017.6|160887.6|161058|160914.4|161010.8|160830.3|28
1652232960000|2022-05-11 01:36:00|161014.5|160884.5|161029.3|160899.3|161065.6|160903.3|161012.8|160849.6|31
1652232970000|2022-05-11 01:36:10|161029.1|160899.1|161030.4|160900.4|161067.6|160905.2|161026|160863|30
1652232980000|2022-05-11 01:36:20|161030.5|160900.5|161029.1|160899.1|161033.9|160903.9|161027.9|160897.9|27
1652232990000|2022-05-11 01:36:30|161029|160899|161031.6|160901.6|161033|160903|161028.7|160898.7|21
1652233000000|2022-05-11 01:36:40|161030.2|160900.2|161035.9|160905.9|161040.1|160910.1|161029.9|160899.9|21
1652233010000|2022-05-11 01:36:50|161035.3|160905.3|161045.7|160915.7|161051|160921|161034.3|160904.3|22
1652233020000|2022-05-11 01:37:00|161036.6|160906.6|161037.7|160907.7|161042.4|160912.4|161031.4|160901.4|27
1652233030000|2022-05-11 01:37:10|161069.2|160846.7|161033.1|160903.1|161074.6|160909.1|161025.4|160845.6|37
1652233040000|2022-05-11 01:37:20|161033|160903|161033.1|160903.1|161038.4|160908.4|161031.4|160901.4|29
1652233050000|2022-05-11 01:37:30|161033.9|160903.9|161037.5|160907.5|161041.8|160911.8|161032.3|160902.3|29
1652233060000|2022-05-11 01:37:40|161036.7|160906.7|161067.4|160852.4|161080.6|160917.1|161006.9|160820.6|30
1652233070000|2022-05-11 01:37:50|161072.4|160851.3|161026.9|160896.9|161091.7|160901.8|161026.7|160827|23
1652233080000|2022-05-11 01:38:00|161027.3|160897.3|161065.4|160864.9|161074|160900|161026.2|160849.8|21
1652233090000|2022-05-11 01:38:10|161029.5|160899.5|161071.5|160858.2|161074.2|160899.5|161029.1|160854.7|11
1652233100000|2022-05-11 01:38:20|161072.3|160858.6|161030|160900|161076.1|160903.6|161027.9|160842.2|17
1652233110000|2022-05-11 01:38:30|161027.3|160897.3|161010.4|160880.4|161067.6|160910.1|161010.4|160826.1|23
1652233120000|2022-05-11 01:38:40|161047|160845.1|160934.9|160804.9|161049|160882.1|160934.8|160804.8|33
1652233130000|2022-05-11 01:38:50|160938.9|160808.9|160941.8|160811.8|160941.8|160811.8|160929.2|160799.2|35
1652233140000|2022-05-11 01:39:00|160948.8|160818.8|160947.1|160817.1|160959.6|160829.6|160934.8|160804.8|31
1652233150000|2022-05-11 01:39:10|160947|160817|160944.5|160814.5|160947|160817|160940.3|160810.3|22
1652233160000|2022-05-11 01:39:20|160942.1|160812.1|160936.3|160806.3|160944.4|160814.4|160936.3|160806.3|25
1652233170000|2022-05-11 01:39:30|160950.8|160820.8|160943.7|160813.7|160955.1|160825.1|160937.9|160807.9|19
1652233180000|2022-05-11 01:39:40|160944.4|160814.4|160945.2|160815.2|160946.6|160816.6|160938.5|160808.5|19
1652233190000|2022-05-11 01:39:50|160945.3|160815.3|160929.8|160799.8|160946.8|160816.8|160926.5|160796.5|28
1652233200000|2022-05-11 01:40:00|160930|160800|160942.8|160812.8|160943.7|160813.7|160927.6|160797.6|33
1652233210000|2022-05-11 01:40:10|160942.7|160812.7|160935.4|160805.4|160943.9|160813.9|160934.6|160804.6|29
1652233220000|2022-05-11 01:40:20|160933.1|160803.1|160922.4|160792.4|160935.9|160805.9|160917.6|160787.6|34
1652233230000|2022-05-11 01:40:30|160920.7|160790.7|160927.4|160797.4|160930.5|160800.5|160918.5|160788.5|35
1652233240000|2022-05-11 01:40:40|160926.9|160796.9|160924.5|160794.5|160932.8|160802.8|160923.3|160793.3|29
1652233250000|2022-05-11 01:40:50|160923|160793|160935|160805|160935.1|160824.8|160910.4|160791.8|34
1652233260000|2022-05-11 01:41:00|160932.1|160802.1|160913.9|160823.9|160936.1|160828.9|160910.7|160801.4|35
1652233270000|2022-05-11 01:41:10|160917.3|160827.3|160914.1|160824.1|160917.3|160827.3|160910.5|160820.5|29
1652233280000|2022-05-11 01:41:20|160911.8|160821.8|160925.6|160795.6|160928.4|160821.8|160911.2|160781.2|35
1652233290000|2022-05-11 01:41:30|160924.5|160794.5|160924.4|160794.4|160933|160803|160923.8|160793.8|33
1652233300000|2022-05-11 01:41:40|160924|160794|160921.3|160791.3|160926|160796|160921.3|160791.3|24
1652233310000|2022-05-11 01:41:50|160922.8|160792.8|160911.9|160821.9|160930.1|160821.9|160907.2|160792.8|34
1652233320000|2022-05-11 01:42:00|160911.7|160821.7|160915.2|160825.2|160915.2|160825.2|160909.2|160819.2|34
1652233330000|2022-05-11 01:42:10|160913.4|160823.4|160929.2|160799.2|160933.2|160824.5|160907.7|160790.8|31
1652233340000|2022-05-11 01:42:20|160925|160795|160919.4|160789.4|160925|160795|160916.5|160786.5|25
1652233350000|2022-05-11 01:42:30|160920.4|160790.4|160919.2|160789.2|160921.4|160791.4|160918.7|160788.7|30
1652233360000|2022-05-11 01:42:40|160915.7|160785.7|160925.2|160795.2|160931.1|160801.1|160913.8|160783.8|36
1652233370000|2022-05-11 01:42:50|160926.5|160796.5|160926|160796|160926.5|160796.5|160923.3|160793.3|36
1652233380000|2022-05-11 01:43:00|160925.2|160795.2|160927.7|160797.7|160928.5|160798.5|160925.2|160795.2|32
1652233390000|2022-05-11 01:43:10|160927.6|160797.6|160918.2|160788.2|160927.6|160797.6|160912.5|160782.5|28
1652233400000|2022-05-11 01:43:20|160916.7|160786.7|160915.4|160785.4|160922.6|160792.6|160914.8|160784.8|34
1652233410000|2022-05-11 01:43:30|160916.5|160786.5|160918.9|160788.9|160920.7|160790.7|160915.1|160785.1|32
1652233420000|2022-05-11 01:43:40|160918.8|160788.8|160918.2|160788.2|160948.4|160799.5|160916.2|160741.1|36
1652233430000|2022-05-11 01:43:50|160920.9|160790.9|160927.4|160797.4|160928.7|160798.7|160920.5|160790.5|25
1652233440000|2022-05-11 01:44:00|160927.2|160797.2|160920|160790|160930.1|160800.1|160918.1|160788.1|32
1652233450000|2022-05-11 01:44:10|160921.3|160791.3|160925.8|160795.8|160928.3|160798.3|160917.3|160787.3|34
1652233460000|2022-05-11 01:44:20|160926|160796|160926.9|160796.9|160932.1|160802.1|160918.8|160788.8|33
1652233470000|2022-05-11 01:44:30|160926.6|160796.6|160927.4|160797.4|160930.4|160800.4|160918.4|160788.4|34
1652233480000|2022-05-11 01:44:40|160927|160797|160925|160795|160929.1|160799.1|160922.9|160792.9|35
1652233490000|2022-05-11 01:44:50|160924.9|160794.9|160924.9|160794.9|160929.2|160815.6|160904.8|160793.9|35
1652233500000|2022-05-11 01:45:00|160923.7|160793.7|160917.6|160787.6|160932.1|160802.1|160916.3|160786.3|38
1652233510000|2022-05-11 01:45:10|160916.5|160786.5|160927.6|160797.6|160929.9|160799.9|160916.5|160786.5|34
1652233520000|2022-05-11 01:45:20|160927.1|160797.1|160919.6|160789.6|160928.6|160798.6|160917.2|160787.2|28
1652233530000|2022-05-11 01:45:30|160919.1|160789.1|160925.8|160795.8|160929.5|160799.5|160919.1|160789.1|37
1652233540000|2022-05-11 01:45:40|160925.1|160795.1|160926.7|160796.7|160927.7|160814.9|160903.9|160793.5|32
1652233550000|2022-05-11 01:45:50|160926.8|160796.8|160921.6|160791.6|160928.9|160798.9|160912.5|160782.5|32
1652233560000|2022-05-11 01:46:00|160920.4|160790.4|160919.5|160789.5|160928.8|160798.8|160916.9|160786.9|36
1652233570000|2022-05-11 01:46:10|160920.9|160790.9|160918.9|160788.9|160928.8|160798.8|160918.3|160788.3|32
1652233580000|2022-05-11 01:46:20|160919.1|160789.1|160927.7|160797.7|160929.5|160799.5|160917.6|160787.6|35
1652233590000|2022-05-11 01:46:30|160928.1|160798.1|160928.3|160798.3|160929.7|160799.7|160926.1|160796.1|32
1652233600000|2022-05-11 01:46:40|160928|160798|160926.8|160796.8|160929.7|160799.7|160926.4|160796.4|36
1652233610000|2022-05-11 01:46:50|160926.9|160796.9|160919.2|160789.2|160926.9|160796.9|160913.5|160783.5|37
1652233620000|2022-05-11 01:47:00|160917.8|160787.8|160918.3|160788.3|160926.9|160796.9|160917.5|160787.5|36
1652233630000|2022-05-11 01:47:10|160918.9|160788.9|160920|160790|160922.1|160792.1|160918.1|160788.1|35
1652233640000|2022-05-11 01:47:20|160919.2|160789.2|160926.7|160796.7|160927.7|160814.3|160904|160789|28
1652233650000|2022-05-11 01:47:30|160926.8|160796.8|160930.5|160800.5|160932.1|160802.1|160926.2|160796.2|36
1652233660000|2022-05-11 01:47:40|160929.5|160799.5|160917.5|160787.5|160930.9|160800.9|160917.4|160787.4|24
1652233670000|2022-05-11 01:47:50|160917.6|160787.6|160917.1|160787.1|160919.4|160789.4|160916.7|160786.7|26
1652233680000|2022-05-11 01:48:00|160916.9|160786.9|160918.2|160788.2|160928.1|160798.1|160915.4|160785.4|30
1652233690000|2022-05-11 01:48:10|160918|160788|160932.6|160802.6|160938.2|160808.2|160916|160786|31
1652233700000|2022-05-11 01:48:20|160932.9|160802.9|160927.4|160797.4|160933.6|160803.6|160927.4|160797.4|33
1652233710000|2022-05-11 01:48:30|160927.7|160797.7|160926.6|160796.6|160929.6|160799.6|160926.4|160796.4|28
1652233720000|2022-05-11 01:48:40|160915.5|160785.5|160917.2|160787.2|160927.6|160797.6|160915.2|160785.2|31
1652233730000|2022-05-11 01:48:50|160915.6|160785.6|160916.4|160786.4|160927.5|160797.5|160915.1|160785.1|32
1652233740000|2022-05-11 01:49:00|160915.6|160785.6|160916.6|160786.6|160924.4|160794.4|160914.6|160784.6|32
1652233750000|2022-05-11 01:49:10|160916.9|160786.9|160920.1|160790.1|160927.5|160813.2|160899.2|160786.4|34
1652233760000|2022-05-11 01:49:20|160920.5|160790.5|160921.3|160791.3|160931.6|160816.5|160902.7|160787.3|34
1652233770000|2022-05-11 01:49:30|160924.5|160794.5|160915.6|160785.6|160948.6|160796.2|160912|160748.2|30
1652233780000|2022-05-11 01:49:40|160914.8|160784.8|160916.6|160786.6|160921.1|160791.1|160913.6|160783.6|36
1652233790000|2022-05-11 01:49:50|160916.5|160786.5|160920.5|160790.5|160921.7|160791.7|160916.2|160786.2|28
1652233800000|2022-05-11 01:50:00|160920.7|160790.7|160927.4|160797.4|160931.6|160801.6|160920.7|160790.7|33
1652233810000|2022-05-11 01:50:10|160926.9|160796.9|160920.1|160790.1|160928.6|160798.6|160916.6|160786.6|36
1652233820000|2022-05-11 01:50:20|160924.4|160794.4|160926.9|160796.9|160928.1|160813.9|160903.9|160784.8|34
1652233830000|2022-05-11 01:50:30|160927.8|160797.8|160939.9|160809.9|160944|160814|160921.7|160791.7|32
1652233840000|2022-05-11 01:50:40|160975|160845|160949.3|160819.3|160980.6|160850.6|160945.5|160815.5|33
1652233850000|2022-05-11 01:50:50|160950.4|160820.4|160953.4|160823.4|160967.7|160837.7|160944.2|160814.2|29
1652233860000|2022-05-11 01:51:00|160951.6|160821.6|160975.7|160845.7|160997.6|160848|160951.6|160781.2|27
1652233870000|2022-05-11 01:51:10|160978|160848|160973.8|160843.8|160979.5|160849.5|160967|160837|32
1652233880000|2022-05-11 01:51:20|160972.3|160842.3|160970.4|160840.4|160973.6|160843.6|160968.1|160838.1|24
1652233890000|2022-05-11 01:51:30|160989.7|160859.7|160983.9|160853.9|160989.7|160859.7|160970.9|160840.9|34
1652233900000|2022-05-11 01:51:40|160981.3|160851.3|160976.8|160846.8|160983.6|160853.6|160972.8|160842.8|35
1652233910000|2022-05-11 01:51:50|160977.1|160847.1|160983.6|160853.6|160984.3|160854.3|160970.9|160840.9|28
1652233920000|2022-05-11 01:52:00|160989.6|160859.6|160969.2|160839.2|160989.6|160859.6|160968.6|160838.6|34
1652233930000|2022-05-11 01:52:10|160970.8|160840.8|160983.6|160853.6|160990.6|160860.6|160969.1|160839.1|32
1652233940000|2022-05-11 01:52:20|160983.8|160853.8|161038.1|160908.1|161075.4|160912.2|160980.4|160850|36
1652233950000|2022-05-11 01:52:30|161038.6|160908.6|161031.6|160901.6|161069.7|160909|161029.7|160862.2|31
1652233960000|2022-05-11 01:52:40|161064.8|160862.5|161030.8|160900.8|161068.1|160911.2|161030.4|160860.4|29
1652233970000|2022-05-11 01:52:50|161066.2|160866.1|161034.5|160904.5|161066.2|160917.6|161031.3|160866.1|32
1652233980000|2022-05-11 01:53:00|161040.4|160910.4|161033.4|160903.4|161040.4|160910.4|161030.7|160900.7|32
1652233990000|2022-05-11 01:53:10|161032.5|160902.5|161035.6|160905.6|161043.6|160913.6|161032.5|160902.5|30
1652234000000|2022-05-11 01:53:20|161036.3|160906.3|161033|160903|161069.5|160906.9|161026.5|160854.4|30
1652234010000|2022-05-11 01:53:30|161035.2|160905.2|161031.5|160901.5|161068.4|160909.3|161031.2|160868.2|23
1652234020000|2022-05-11 01:53:40|161031.2|160901.2|161040.4|160910.4|161045.9|160915.9|161030.5|160900.5|24
1652234030000|2022-05-11 01:53:50|161042.5|160912.5|161041.3|160911.3|161044.6|160914.6|161021.4|160891.4|22
1652234040000|2022-05-11 01:54:00|161037.2|160907.2|161035.5|160905.5|161050.5|160920.5|161026.1|160896.1|32
1652234050000|2022-05-11 01:54:10|161032.7|160902.7|161031|160901|161066.7|160912|161024.7|160858.9|30
1652234060000|2022-05-11 01:54:20|161029.3|160899.3|161036.3|160906.3|161040.6|160910.6|161029.3|160899.3|27
1652234070000|2022-05-11 01:54:30|161036.5|160906.5|161037.6|160907.6|161038.4|160908.4|161032.1|160902.1|24
1652234080000|2022-05-11 01:54:40|161038.2|160908.2|161024.7|160894.7|161039.5|160909.5|161022.8|160892.8|25
1652234090000|2022-05-11 01:54:50|161040.1|160910.1|161026.8|160896.8|161049.2|160919.2|161026.8|160896.8|25
1652234100000|2022-05-11 01:55:00|161027|160897|161034.3|160904.3|161044.2|160914.2|161026.8|160896.8|21
1652234110000|2022-05-11 01:55:10|161067.3|160866|161038.9|160908.9|161068|160912.7|161032.2|160866|26
1652234120000|2022-05-11 01:55:20|161036.4|160906.4|161036|160906|161071.7|160909|161030.6|160864.5|35
1652234130000|2022-05-11 01:55:30|161038.5|160908.5|161035.7|160905.7|161040.7|160910.7|161029.5|160899.5|26
1652234140000|2022-05-11 01:55:40|161034.6|160904.6|161038.4|160908.4|161045.2|160915.2|161028.8|160898.8|27
1652234150000|2022-05-11 01:55:50|161035.7|160905.7|161034.3|160904.3|161049.5|160919.5|161026|160896|32
1652234160000|2022-05-11 01:56:00|161032.9|160902.9|161065.9|160865|161065.9|160913|161024.3|160849.3|31
1652234170000|2022-05-11 01:56:10|161063.3|160859|161035|160905|161069.1|160912.8|161030.3|160851.3|21
1652234180000|2022-05-11 01:56:20|161039.6|160909.6|161026.2|160896.2|161064.9|160909.6|161025.7|160859.9|30
1652234190000|2022-05-11 01:56:30|161034.2|160904.2|161028.7|160898.7|161035|160905|161024.4|160894.4|22
1652234200000|2022-05-11 01:56:40|161027.8|160897.8|161024.6|160894.6|161088|160902.6|161022.8|160827|19
1652234210000|2022-05-11 01:56:50|161022.7|160892.7|161036.7|160906.7|161041.1|160911.1|161018.1|160888.1|29
1652234220000|2022-05-11 01:57:00|161034.4|160904.4|161028.8|160898.8|161040.7|160910.7|161027.4|160897.4|28
1652234230000|2022-05-11 01:57:10|161028.3|160898.3|161025.5|160895.5|161029.6|160899.6|161021.9|160891.9|20
1652234240000|2022-05-11 01:57:20|161025.9|160895.9|161027.7|160897.7|161057.6|160898|161020.8|160857|25
1652234250000|2022-05-11 01:57:30|161028.3|160898.3|161025.6|160895.6|161062.8|160899.7|161025|160861.1|20
1652234260000|2022-05-11 01:57:40|161026.6|160896.6|161033.9|160903.9|161033.9|160903.9|161026.6|160896.6|27
1652234270000|2022-05-11 01:57:50|161040.8|160910.8|161066.2|160862.1|161072|160922.4|161025|160850.7|22
1652234280000|2022-05-11 01:58:00|161031.7|160901.7|161026.1|160896.1|161060.6|160906.9|161026.1|160859.5|26
1652234290000|2022-05-11 01:58:10|161028.1|160898.1|161031.3|160901.3|161033.4|160903.4|161026.3|160896.3|17
1652234300000|2022-05-11 01:58:20|161032.9|160902.9|161043.8|160913.8|161043.8|160913.8|161025.8|160895.8|26
1652234310000|2022-05-11 01:58:30|161035.8|160905.8|161035.8|160905.8|161040.6|160910.6|161026.9|160896.9|31
1652234320000|2022-05-11 01:58:40|161025|160895|161030.2|160900.2|161069.7|160916.4|161025|160844.2|31
1652234330000|2022-05-11 01:58:50|161061.5|160857.2|160871.3|160741.3|161065.5|160902.5|160865.3|160735.3|32
1652234340000|2022-05-11 01:59:00|160874.2|160744.2|160917.4|160787.4|160925.8|160795.8|160858.1|160728.1|39
1652234350000|2022-05-11 01:59:10|160915.3|160785.3|160913.6|160783.6|160921.6|160791.6|160909.5|160779.5|37
1652234360000|2022-05-11 01:59:20|160917.2|160787.2|160920|160790|160920.1|160790.1|160914.7|160784.7|32
1652234370000|2022-05-11 01:59:30|160919.8|160789.8|160920|160790|160923.3|160793.3|160918|160788|27
1652234380000|2022-05-11 01:59:40|160915.2|160785.2|160927.6|160797.6|160935.4|160805.4|160914.2|160784.2|28
1652234390000|2022-05-11 01:59:50|160927.5|160797.5|160917.2|160787.2|160927.5|160797.5|160909.3|160779.3|33
1652234400000|2022-05-11 02:00:00|160914|160784|160963.6|160833.6|160997.9|160845|160912.5|160782.5|38
1652234410000|2022-05-11 02:00:10|160962.5|160832.5|160970.3|160840.3|160983.1|160853.1|160962.5|160832.5|36
1652234420000|2022-05-11 02:00:20|160968.4|160838.4|160972.3|160842.3|160979.1|160849.1|160968.4|160838.4|27
1652234430000|2022-05-11 02:00:30|160971.9|160841.9|160969.7|160839.7|160973.3|160843.3|160967.4|160837.4|30
1652234440000|2022-05-11 02:00:40|160969.4|160839.4|160977.9|160847.9|160980|160850|160969.4|160839.4|31
1652234450000|2022-05-11 02:00:50|160977.7|160847.7|160967.4|160837.4|160977.7|160847.7|160964.6|160834.6|30
1652234460000|2022-05-11 02:01:00|160967.2|160837.2|160961.3|160831.3|160999.1|160842.8|160958.7|160785.9|33
1652234470000|2022-05-11 02:01:10|160964.4|160834.4|160994.7|160793.2|160995.7|160838.7|160958|160791|36
1652234480000|2022-05-11 02:01:20|160996.3|160791.5|160960.6|160760.5|160996.3|160842.5|160959.5|160760.5|27
1652234490000|2022-05-11 02:01:30|160924.3|160794.3|160920.6|160790.6|160924.3|160794.3|160909.9|160779.9|32
1652234500000|2022-05-11 02:01:40|160920.2|160790.2|160928.3|160798.3|160944.4|160814.4|160917.3|160787.3|32
1652234510000|2022-05-11 02:01:50|160927.1|160797.1|160924.5|160794.5|160932.9|160802.9|160923.6|160793.6|37
1652234520000|2022-05-11 02:02:00|160922.6|160792.6|160923.2|160793.2|160930.6|160800.6|160921.4|160791.4|26
1652234530000|2022-05-11 02:02:10|160923.8|160793.8|160928.7|160798.7|160929.4|160799.4|160922.3|160792.3|29
1652234540000|2022-05-11 02:02:20|160929.1|160799.1|160920.8|160790.8|160930.7|160800.7|160915.8|160785.8|34
1652234550000|2022-05-11 02:02:30|160919.4|160789.4|160909.4|160779.4|160919.4|160789.4|160909.4|160779.4|28
1652234560000|2022-05-11 02:02:40|160911.5|160781.5|160914.6|160784.6|160914.6|160784.6|160910.6|160780.6|25
1652234570000|2022-05-11 02:02:50|160916.7|160786.7|160916.5|160786.5|160919.2|160789.2|160909|160779|27
1652234580000|2022-05-11 02:03:00|160916.8|160786.8|160915.5|160785.5|160920.2|160790.2|160901.5|160771.5|36
1652234590000|2022-05-11 02:03:10|160917.1|160787.1|160908.7|160778.7|160917.9|160787.9|160907.3|160777.3|30
1652234600000|2022-05-11 02:03:20|160909.8|160779.8|160907.9|160777.9|160943.6|160789.4|160907.6|160742.4|31
1652234610000|2022-05-11 02:03:30|160908.6|160778.6|160909.6|160779.6|160947.1|160781.9|160906.7|160742.3|30
1652234620000|2022-05-11 02:03:40|160910.3|160780.3|160909.2|160779.2|160947.6|160781.1|160907.2|160736.9|26
1652234630000|2022-05-11 02:03:50|160909.4|160779.4|160911.6|160781.6|160915|160785|160909.4|160779.4|27
1652234640000|2022-05-11 02:04:00|160914.4|160784.4|160911.6|160781.6|160917.4|160787.4|160907.2|160777.2|33
1652234650000|2022-05-11 02:04:10|160912.4|160782.4|160905.7|160775.7|160915|160785|160905.7|160775.7|27
1652234660000|2022-05-11 02:04:20|160902.5|160772.5|160910.3|160780.3|160911.7|160781.7|160902.5|160772.5|22
1652234670000|2022-05-11 02:04:30|160909.6|160779.6|160908|160778|160910.4|160780.4|160907.3|160777.3|30
1652234680000|2022-05-11 02:04:40|160908.2|160778.2|160904.2|160774.2|160909.3|160779.3|160901.3|160771.3|26
1652234690000|2022-05-11 02:04:50|160903.9|160773.9|160905.3|160775.3|160906.9|160776.9|160903.5|160773.5|30
1652234700000|2022-05-11 02:05:00|160904.6|160774.6|160888.2|160758.2|160916.9|160774.7|160881.3|160714|32
1652234710000|2022-05-11 02:05:10|160888.5|160758.5|160893.2|160763.2|160893.2|160763.2|160887.4|160757.4|34
1652234720000|2022-05-11 02:05:20|160891.8|160761.8|160890.4|160760.4|160899.6|160769.6|160888|160758|30
1652234730000|2022-05-11 02:05:30|160925.4|160722.2|160916.3|160786.3|160925.4|160791.7|160902.5|160722.2|40
1652234740000|2022-05-11 02:05:40|160916.7|160786.7|160919.6|160789.6|160924.1|160794.1|160916.5|160786.5|37
1652234750000|2022-05-11 02:05:50|160918.7|160788.7|160923.5|160793.5|160923.5|160793.5|160913.8|160783.8|39
1652234760000|2022-05-11 02:06:00|160923.6|160793.6|160908.5|160778.5|160923.6|160793.6|160906.1|160776.1|31
1652234770000|2022-05-11 02:06:10|160908.7|160778.7|160917.3|160787.3|160921.6|160791.6|160908|160778|37
1652234780000|2022-05-11 02:06:20|160914.2|160784.2|160914.4|160784.4|160919.1|160789.1|160911.1|160781.1|29
1652234790000|2022-05-11 02:06:30|160913.5|160783.5|160915.9|160785.9|160920.6|160790.6|160913.5|160783.5|36
1652234800000|2022-05-11 02:06:40|160916|160786|160928.8|160798.8|160935.7|160805.7|160914.6|160784.6|34
1652234810000|2022-05-11 02:06:50|160930|160800|160911.2|160781.2|160932.7|160802.7|160910.1|160780.1|32
1652234820000|2022-05-11 02:07:00|160911.4|160781.4|160912.4|160782.4|160918.4|160788.4|160909.4|160779.4|33
1652234830000|2022-05-11 02:07:10|160909.4|160779.4|160909.8|160779.8|160915.1|160785.1|160905.7|160775.7|36
1652234840000|2022-05-11 02:07:20|160910.5|160780.5|160936.4|160734.9|160936.4|160781.1|160896.9|160734.9|35
1652234850000|2022-05-11 02:07:30|160934.5|160732.6|160856.3|160726.3|160934.5|160768.2|160851.2|160721.2|34
1652234860000|2022-05-11 02:07:40|160856.8|160726.8|160857.5|160727.5|160862.8|160732.8|160855.4|160725.4|36
1652234870000|2022-05-11 02:07:50|160857.8|160727.8|160853.4|160723.4|160857.8|160727.8|160852.2|160722.2|32
1652234880000|2022-05-11 02:08:00|160853.3|160723.3|160856.4|160726.4|160863.2|160733.2|160848.9|160718.9|31
1652234890000|2022-05-11 02:08:10|160857.2|160727.2|160843.5|160713.5|160862|160732|160842|160712|38
1652234900000|2022-05-11 02:08:20|160845.4|160715.4|160847.2|160717.2|160854.9|160724.9|160845.4|160715.4|38
1652234910000|2022-05-11 02:08:30|160847.3|160717.3|160843.5|160713.5|160847.3|160717.3|160841.3|160711.3|32
1652234920000|2022-05-11 02:08:40|160843.7|160713.7|160845.7|160715.7|160850.9|160720.9|160841.2|160711.2|31
1652234930000|2022-05-11 02:08:50|160845.2|160715.2|160855|160725|160858.9|160728.9|160843.5|160713.5|30
1652234940000|2022-05-11 02:09:00|160856.2|160726.2|160865.9|160735.9|160870.3|160740.3|160847.9|160717.9|36
1652234950000|2022-05-11 02:09:10|160858.9|160728.9|160861.6|160731.6|160862.3|160732.3|160850.6|160720.6|28
1652234960000|2022-05-11 02:09:20|160863.4|160733.4|160857.8|160727.8|160863.4|160733.4|160844.3|160714.3|32
1652234970000|2022-05-11 02:09:30|160856.1|160726.1|160855.3|160725.3|160861.5|160731.5|160849.4|160719.4|32
1652234980000|2022-05-11 02:09:40|160853.1|160723.1|160843.9|160713.9|160853.1|160723.1|160841.2|160711.2|26
1652234990000|2022-05-11 02:09:50|160843.2|160713.2|160841.7|160711.7|160843.6|160713.6|160837.2|160707.2|22
1652235000000|2022-05-11 02:10:00|160840.5|160710.5|160859.6|160729.6|160864.3|160734.3|160840.2|160710.2|36
1652235010000|2022-05-11 02:10:10|160859.8|160729.8|160861.5|160731.5|160864.3|160734.3|160847.2|160717.2|32
1652235020000|2022-05-11 02:10:20|160860.9|160730.9|160842.5|160712.5|160860.9|160730.9|160842.4|160712.4|31
1652235030000|2022-05-11 02:10:30|160842.4|160712.4|160840.5|160710.5|160855.1|160725.1|160840.5|160710.5|30
1652235040000|2022-05-11 02:10:40|160840|160710|160859.2|160729.2|160860.3|160730.3|160839.5|160709.5|22
1652235050000|2022-05-11 02:10:50|160861.7|160731.7|160844.3|160714.3|160863.1|160733.1|160844.3|160714.3|30
1652235060000|2022-05-11 02:11:00|160844|160714|160844.4|160714.4|160855.3|160725.3|160843.8|160713.8|32
1652235070000|2022-05-11 02:11:10|160844.8|160714.8|160842.2|160712.2|160854.6|160737.4|160825.7|160707.6|36
1652235080000|2022-05-11 02:11:20|160843.4|160713.4|160840.5|160710.5|160854.1|160724.1|160840.5|160710.5|30
1652235090000|2022-05-11 02:11:30|160842.4|160712.4|160841.3|160711.3|160842.6|160712.6|160839.7|160709.7|20
1652235100000|2022-05-11 02:11:40|160842.4|160712.4|160870.9|160740.9|160878|160748|160840.9|160710.9|30
1652235110000|2022-05-11 02:11:50|160871|160741|160856.1|160726.1|160875.2|160745.2|160852.6|160722.6|25
1652235120000|2022-05-11 02:12:00|160854.4|160724.4|160845.5|160715.5|160859.9|160729.9|160842.4|160712.4|17
1652235130000|2022-05-11 02:12:10|160846.6|160716.6|160858|160728|160858.7|160728.7|160846.1|160716.1|28
1652235140000|2022-05-11 02:12:20|160856|160726|160851.6|160721.6|160856|160726|160840.8|160710.8|30
1652235150000|2022-05-11 02:12:30|160848.9|160718.9|160850.9|160720.9|160859.6|160729.6|160846.8|160716.8|25
1652235160000|2022-05-11 02:12:40|160849.2|160719.2|160843.7|160713.7|160854.9|160724.9|160842.4|160712.4|24
1652235170000|2022-05-11 02:12:50|160843.2|160713.2|160835.5|160705.5|160859|160713.2|160818.3|160648.3|28
1652235180000|2022-05-11 02:13:00|160834.6|160704.6|160829.7|160699.7|160834.6|160704.6|160825.2|160695.2|24
1652235190000|2022-05-11 02:13:10|160828.9|160698.9|160831.1|160701.1|160835.1|160705.1|160827.8|160697.8|25
1652235200000|2022-05-11 02:13:20|160830.1|160700.1|160843.6|160713.6|160844.6|160714.6|160828.8|160698.8|26
1652235210000|2022-05-11 02:13:30|160844.9|160714.9|160836.2|160706.2|160846.4|160733.4|160823.4|160699.6|34
1652235220000|2022-05-11 02:13:40|160814.7|160724.7|160832.9|160702.9|160841.2|160728|160814.4|160697.9|27
1652235230000|2022-05-11 02:13:50|160823|160693|160821.2|160691.2|160833.4|160703.4|160820.4|160690.4|25
1652235240000|2022-05-11 02:14:00|160820.3|160690.3|160819.1|160689.1|160821.4|160691.4|160817|160687|28
1652235250000|2022-05-11 02:14:10|160820|160690|160810.6|160680.6|160820|160690|160804.3|160674.3|29
1652235260000|2022-05-11 02:14:20|160810.3|160680.3|160811.3|160681.3|160811.3|160681.3|160807.9|160677.9|21
1652235270000|2022-05-11 02:14:30|160811.4|160681.4|160814.7|160684.7|160821.9|160691.9|160810.5|160680.5|30
1652235280000|2022-05-11 02:14:40|160814.9|160684.9|160798.5|160668.5|160838.9|160685.8|160797.2|160631.3|24
1652235290000|2022-05-11 02:14:50|160796.3|160666.3|160802.4|160672.4|160806.5|160676.5|160796.3|160666.3|24
1652235300000|2022-05-11 02:15:00|160802.8|160672.8|160801.9|160671.9|160812.1|160682.1|160798.9|160668.9|29
1652235310000|2022-05-11 02:15:10|160802.3|160672.3|160803.9|160673.9|160804.3|160695.3|160777.1|160670.8|25
1652235320000|2022-05-11 02:15:20|160804.4|160674.4|160784.1|160694.1|160804.5|160695.8|160780.6|160670.9|24
1652235330000|2022-05-11 02:15:30|160785.1|160695.1|160797.2|160667.2|160817.4|160709.7|160776.5|160667.2|30
1652235340000|2022-05-11 02:15:40|160801.7|160671.7|160794.9|160664.9|160805|160675|160794.9|160664.9|24
1652235350000|2022-05-11 02:15:50|160790.6|160660.6|160795.7|160665.7|160805|160675|160790.6|160660.6|27
1652235360000|2022-05-11 02:16:00|160795.9|160665.9|160806.4|160676.4|160808.3|160678.3|160795.9|160665.9|35
1652235370000|2022-05-11 02:16:10|160786.4|160696.4|160812.8|160682.8|160812.8|160701.4|160775.9|160679.1|31
1652235380000|2022-05-11 02:16:20|160805.8|160675.8|160787.2|160697.2|160818.5|160700.2|160779.1|160675.2|32
1652235390000|2022-05-11 02:16:30|160787.7|160697.7|160799.6|160669.6|160811.3|160701|160786.6|160669.6|22
1652235400000|2022-05-11 02:16:40|160807.4|160677.4|160811.4|160681.4|160811.4|160681.4|160798.1|160668.1|25
1652235410000|2022-05-11 02:16:50|160808|160678|160810.4|160680.4|160816.7|160686.7|160803.6|160673.6|33
1652235420000|2022-05-11 02:17:00|160811.1|160681.1|160801.1|160711.1|160821.4|160711.1|160792.3|160679.3|27
1652235430000|2022-05-11 02:17:10|160797.2|160707.2|160793.9|160703.9|160821.2|160712.3|160793.9|160684.9|33
1652235440000|2022-05-11 02:17:20|160793.2|160703.2|160807|160677|160819.3|160706.2|160782.3|160677|22
1652235450000|2022-05-11 02:17:30|160837.7|160634.1|160802.6|160672.6|160837.7|160685.1|160800.7|160634.1|20
1652235460000|2022-05-11 02:17:40|160806.9|160676.9|160808.3|160678.3|160818.6|160688.6|160805.6|160675.6|24
1652235470000|2022-05-11 02:17:50|160809.8|160679.8|160813.4|160683.4|160813.4|160683.4|160805.4|160675.4|27
1652235480000|2022-05-11 02:18:00|160813.3|160683.3|160797.4|160707.4|160821.4|160708.1|160796.4|160678.1|22
1652235490000|2022-05-11 02:18:10|160796.9|160706.9|160814|160684|160822|160708.6|160783.8|160680.1|30
1652235500000|2022-05-11 02:18:20|160813.6|160683.6|160812.8|160682.8|160842.7|160710.1|160795.1|160641.8|28
1652235510000|2022-05-11 02:18:30|160811.4|160681.4|160809.8|160679.8|160811.4|160681.4|160803.3|160673.3|31
1652235520000|2022-05-11 02:18:40|160809.7|160679.7|160805.5|160675.5|160810.6|160680.6|160805.5|160675.5|13
1652235530000|2022-05-11 02:18:50|160805.8|160675.8|160816.2|160686.2|160824.6|160706.7|160793.5|160673.9|25
1652235540000|2022-05-11 02:19:00|160817.3|160687.3|160814.9|160684.9|160820|160690|160813.3|160683.3|24
1652235550000|2022-05-11 02:19:10|160814.1|160684.1|160812.4|160682.4|160830.3|160700.3|160812.4|160682.4|35
1652235560000|2022-05-11 02:19:20|160814.9|160684.9|160812.7|160682.7|160815|160685|160800.1|160670.1|24
1652235570000|2022-05-11 02:19:30|160812.4|160682.4|160813.6|160683.6|160815|160685|160802|160672|26
1652235580000|2022-05-11 02:19:40|160813.5|160683.5|160815.7|160685.7|160815.7|160685.7|160800.3|160670.3|22
1652235590000|2022-05-11 02:19:50|160815.9|160685.9|160788|160698|160817.1|160699.8|160788|160683.4|22
1652235600000|2022-05-11 02:20:00|160787.6|160697.6|160817.1|160687.1|160817.1|160700.3|160787.3|160687.1|17
1652235610000|2022-05-11 02:20:10|160813.4|160683.4|160800.8|160670.8|160816.8|160686.8|160798.8|160668.8|26
1652235620000|2022-05-11 02:20:20|160802.2|160672.2|160801.1|160671.1|160807|160677|160799.8|160669.8|23
1652235630000|2022-05-11 02:20:30|160800.7|160670.7|160802|160672|160806.8|160676.8|160800.7|160670.7|23
1652235640000|2022-05-11 02:20:40|160801.3|160671.3|160820.9|160690.9|160822.8|160692.8|160801.3|160671.3|23
1652235650000|2022-05-11 02:20:50|160819.4|160689.4|160792.6|160702.6|160822.1|160704.3|160790.5|160689.3|22
1652235660000|2022-05-11 02:21:00|160792.5|160702.5|160800.8|160670.8|160800.8|160702.5|160789|160670.8|15
1652235670000|2022-05-11 02:21:10|160798.7|160668.7|160802.3|160672.3|160807.8|160677.8|160796.4|160666.4|23
1652235680000|2022-05-11 02:21:20|160801.2|160671.2|160805.5|160675.5|160808.5|160678.5|160800.1|160670.1|28
1652235690000|2022-05-11 02:21:30|160805.3|160675.3|160795|160705|160810.5|160705|160795|160674|23
1652235700000|2022-05-11 02:21:40|160795.2|160705.2|160821.8|160691.8|160828.3|160708.7|160790|160684.4|29
1652235710000|2022-05-11 02:21:50|160820.4|160690.4|160825.5|160695.5|160826.7|160696.7|160818.2|160688.2|35
1652235720000|2022-05-11 02:22:00|160825.8|160695.8|160815.9|160685.9|160826.4|160696.4|160807.2|160677.2|33
1652235730000|2022-05-11 02:22:10|160816.7|160686.7|160823.3|160693.3|160824|160694|160810.6|160680.6|33
1652235740000|2022-05-11 02:22:20|160822.5|160692.5|160815.4|160685.4|160823.4|160693.4|160806.1|160676.1|29
1652235750000|2022-05-11 02:22:30|160815.7|160685.7|160790.8|160700.8|160815.7|160701.7|160786|160675.5|19
1652235760000|2022-05-11 02:22:40|160791.2|160701.2|160787.4|160697.4|160791.2|160701.2|160787.4|160697.4|23
1652235770000|2022-05-11 02:22:50|160787.5|160697.5|160809.3|160679.3|160809.3|160702.3|160786.3|160679.3|22
1652235780000|2022-05-11 02:23:00|160809.7|160679.7|160804.9|160674.9|160837.5|160679.7|160795.5|160622.1|23
1652235790000|2022-05-11 02:23:10|160807.1|160677.1|160806.3|160676.3|160807.9|160677.9|160802.9|160672.9|26
1652235800000|2022-05-11 02:23:20|160806.1|160676.1|160807.2|160677.2|160808.1|160678.1|160804.4|160674.4|18
1652235810000|2022-05-11 02:23:30|160793.9|160703.9|160812.2|160682.2|160817.9|160703.9|160791.5|160679.4|25
1652235820000|2022-05-11 02:23:40|160810.3|160680.3|160812.2|160682.2|160817.3|160687.3|160808.9|160678.9|31
1652235830000|2022-05-11 02:23:50|160812.7|160682.7|160799.8|160669.8|160812.7|160682.7|160798.2|160668.2|24
1652235840000|2022-05-11 02:24:00|160799.3|160669.3|160803|160673|160806.3|160676.3|160799.3|160669.3|28
1652235850000|2022-05-11 02:24:10|160803.3|160673.3|160801.4|160671.4|160803.3|160673.3|160798.1|160668.1|22
1652235860000|2022-05-11 02:24:20|160797.4|160667.4|160787.4|160697.4|160798.5|160697.9|160786.3|160666.2|18
1652235870000|2022-05-11 02:24:30|160787.5|160697.5|160784.5|160694.5|160787.5|160697.5|160784.5|160694.5|12
1652235880000|2022-05-11 02:24:40|160787.1|160697.1|160799.2|160669.2|160801.7|160701.2|160785.9|160669.2|22
1652235890000|2022-05-11 02:24:50|160800.1|160670.1|160794.7|160664.7|160800.5|160670.5|160794.7|160664.7|17
1652235900000|2022-05-11 02:25:00|160797.6|160667.6|160801.5|160671.5|160805.7|160675.7|160797.3|160667.3|32
1652235910000|2022-05-11 02:25:10|160800.7|160670.7|160786.6|160696.6|160801.4|160696.7|160786.6|160668|23
1652235920000|2022-05-11 02:25:20|160786.7|160696.7|160787.6|160697.6|160787.6|160697.6|160785.7|160695.7|13
1652235930000|2022-05-11 02:25:30|160787.5|160697.5|160787|160697|160805.6|160700.5|160783.5|160674.7|26
1652235940000|2022-05-11 02:25:40|160787.6|160697.6|160795.9|160665.9|160831.8|160697.8|160785.5|160622.3|22
1652235950000|2022-05-11 02:25:50|160796.4|160666.4|160796.3|160666.3|160798.9|160668.9|160793.1|160663.1|18
1652235960000|2022-05-11 02:26:00|160798.9|160668.9|160803.6|160673.6|160803.6|160673.6|160797|160667|22
1652235970000|2022-05-11 02:26:10|160803.1|160673.1|160816.3|160686.3|160820.8|160694.8|160783|160669|27
1652235980000|2022-05-11 02:26:20|160817.5|160687.5|160812.3|160682.3|160823.5|160693.5|160809.8|160679.8|31
1652235990000|2022-05-11 02:26:30|160815.2|160685.2|160799.6|160669.6|160821.4|160691.4|160799.6|160669.6|24
1652236000000|2022-05-11 02:26:40|160799.4|160669.4|160808.1|160678.1|160808.9|160678.9|160799.4|160669.4|27
1652236010000|2022-05-11 02:26:50|160808.6|160678.6|160889.6|160678.4|160891.9|160736.9|160808.6|160671.7|35
1652236020000|2022-05-11 02:27:00|160855.5|160725.5|160850.4|160720.4|160856.5|160726.5|160849.8|160719.8|33
1652236030000|2022-05-11 02:27:10|160850.7|160720.7|160851.1|160721.1|160854.1|160724.1|160848.4|160718.4|26
1652236040000|2022-05-11 02:27:20|160851.2|160721.2|160855.1|160725.1|160857|160727|160848.5|160718.5|25
1652236050000|2022-05-11 02:27:30|160855.2|160725.2|160861.3|160731.3|160863.1|160733.1|160854|160724|29
1652236060000|2022-05-11 02:27:40|160861.7|160731.7|160874.6|160744.6|160874.6|160744.6|160856.3|160726.3|28
1652236070000|2022-05-11 02:27:50|160875.3|160745.3|160897.6|160695.3|160897.6|160747.9|160859.8|160695.3|32
1652236080000|2022-05-11 02:28:00|160867.8|160737.8|160880|160750|160880.5|160750.5|160858.4|160728.4|35
1652236090000|2022-05-11 02:28:10|160876.4|160746.4|160869.7|160739.7|160885.6|160755.6|160866.8|160736.8|27
1652236100000|2022-05-11 02:28:20|160870.8|160740.8|160874.6|160744.6|160876.3|160746.3|160863.2|160733.2|26
1652236110000|2022-05-11 02:28:30|160875.8|160745.8|160860.5|160730.5|160892|160746|160855.8|160691.4|20
1652236120000|2022-05-11 02:28:40|160859.3|160729.3|160853.3|160723.3|160859.3|160729.3|160849.7|160719.7|18
1652236130000|2022-05-11 02:28:50|160854.2|160724.2|160849.7|160719.7|160884.7|160724.2|160847.5|160682|20
1652236140000|2022-05-11 02:29:00|160849.9|160719.9|160862.7|160732.7|160862.7|160732.7|160848.4|160718.4|21
1652236150000|2022-05-11 02:29:10|160861.5|160731.5|160862.2|160732.2|160865.4|160735.4|160859.9|160729.9|19
1652236160000|2022-05-11 02:29:20|160861.4|160731.4|160858.2|160728.2|160862.1|160732.1|160855.3|160725.3|12
1652236170000|2022-05-11 02:29:30|160857.4|160727.4|160857.3|160727.3|160858.5|160728.5|160856.2|160726.2|18
1652236180000|2022-05-11 02:29:40|160860.1|160730.1|160856.7|160726.7|160860.1|160730.1|160853.5|160723.5|6
1652236190000|2022-05-11 02:29:50|160857.7|160727.7|160852.6|160722.6|160858.3|160728.3|160848.8|160718.8|22
1652236200000|2022-05-11 02:30:00|160852.8|160722.8|160846.1|160716.1|160855|160725|160846.1|160716.1|20
1652236210000|2022-05-11 02:30:10|160845.1|160715.1|160847.7|160717.7|160849.4|160719.4|160843.9|160713.9|24
1652236220000|2022-05-11 02:30:20|160848.6|160718.6|160836|160706|160849.3|160719.3|160834.4|160704.4|34
1652236230000|2022-05-11 02:30:30|160835.7|160705.7|160839.1|160709.1|160840.1|160710.1|160832.8|160702.8|28
1652236240000|2022-05-11 02:30:40|160838.3|160708.3|160838.4|160708.4|160839.3|160709.3|160835.9|160705.9|25
1652236250000|2022-05-11 02:30:50|160838.8|160708.8|160857.2|160727.2|160857.2|160727.2|160837.6|160707.6|36
1652236260000|2022-05-11 02:31:00|160852|160722|160851.4|160721.4|160872.1|160742.1|160845.1|160715.1|26
1652236270000|2022-05-11 02:31:10|160850.1|160720.1|160847.1|160717.1|160862|160732|160836.7|160706.7|31
1652236280000|2022-05-11 02:31:20|160841.8|160711.8|160839.4|160709.4|160873|160718.3|160838.7|160671.1|29
1652236290000|2022-05-11 02:31:30|160839.7|160709.7|160849.8|160719.8|160850.3|160720.3|160839.3|160709.3|27
1652236300000|2022-05-11 02:31:40|160850.1|160720.1|160869.4|160739.4|160891.4|160749.5|160847.9|160690.6|29
1652236310000|2022-05-11 02:31:50|160872.4|160742.4|160886.5|160756.5|160912.3|160757.6|160869.4|160708.6|20
1652236320000|2022-05-11 02:32:00|160883.8|160753.8|160887.7|160757.7|160889.1|160759.1|160877.4|160747.4|14
1652236330000|2022-05-11 02:32:10|160890.4|160760.4|160889.4|160759.4|160890.5|160760.5|160889.1|160759.1|5
1652236340000|2022-05-11 02:32:20|160891.8|160761.8|160875.5|160745.5|160891.8|160761.8|160875.5|160745.5|15
1652236350000|2022-05-11 02:32:30|160875.9|160745.9|160861.1|160731.1|160893.4|160745.9|160858.3|160691.3|9
1652236360000|2022-05-11 02:32:40|160861.2|160731.2|160857.4|160727.4|160863.3|160733.3|160853.6|160723.6|10
1652236370000|2022-05-11 02:32:50|160856.5|160726.5|160852.8|160722.8|160856.5|160726.5|160850.7|160720.7|18
1652236380000|2022-05-11 02:33:00|160850.7|160720.7|160825|160735|160855.3|160747.1|160821.8|160719.3|19
1652236390000|2022-05-11 02:33:10|160825.5|160735.5|160860|160730|160865.2|160749.2|160825.5|160724.4|18
1652236400000|2022-05-11 02:33:20|160834.9|160744.9|160900.9|160679.7|160900.9|160746.1|160834.9|160679.7|27
1652236410000|2022-05-11 02:33:30|160850.2|160720.2|160844.3|160714.3|160887.8|160723.6|160843.9|160675.5|20
1652236420000|2022-05-11 02:33:40|160846.3|160716.3|160860.8|160730.8|160897.6|160731.5|160845.8|160674|15
1652236430000|2022-05-11 02:33:50|160862.8|160732.8|160860.7|160730.7|160903.3|160732.8|160860.7|160685.4|6
1652236440000|2022-05-11 02:34:00|160900.9|160688.5|160864|160734|160904.6|160745.6|160863.3|160688.5|16
1652236450000|2022-05-11 02:34:10|160863.7|160733.7|160864.8|160734.8|160872|160742|160855.5|160725.5|27
1652236460000|2022-05-11 02:34:20|160864.6|160734.6|160850.7|160720.7|160865.8|160735.8|160849.4|160719.4|25
1652236470000|2022-05-11 02:34:30|160849.9|160719.9|160856.1|160726.1|160856.1|160726.1|160848.8|160718.8|26
1652236480000|2022-05-11 02:34:40|160856|160726|160850.3|160720.3|160857.4|160727.4|160848|160718|21
1652236490000|2022-05-11 02:34:50|160856|160726|160866.2|160736.2|160873.5|160743.5|160856|160726|23
1652236500000|2022-05-11 02:35:00|160867.4|160737.4|160867.6|160737.6|160868|160738|160861.6|160731.6|21
1652236510000|2022-05-11 02:35:10|160869.7|160739.7|160851|160721|160870.9|160740.9|160848.4|160718.4|26
1652236520000|2022-05-11 02:35:20|160844|160714|160857.3|160727.3|160890.9|160727.7|160843.3|160686.6|17
1652236530000|2022-05-11 02:35:30|160856.2|160726.2|160854.7|160724.7|160859.1|160729.1|160853.6|160723.6|19
1652236540000|2022-05-11 02:35:40|160854.8|160724.8|160874.2|160744.2|160890.4|160744.9|160848.7|160683.2|16
1652236550000|2022-05-11 02:35:50|160872.7|160742.7|160866|160736|160876.5|160746.5|160862.6|160732.6|20
1652236560000|2022-05-11 02:36:00|160866.1|160736.1|160869.5|160739.5|160872.7|160742.7|160857.1|160727.1|17
1652236570000|2022-05-11 02:36:10|160868.5|160738.5|160854.9|160724.9|160869.3|160739.3|160851.5|160721.5|18
1652236580000|2022-05-11 02:36:20|160852.9|160722.9|160852.1|160722.1|160859.3|160729.3|160852.1|160722.1|13
1652236590000|2022-05-11 02:36:30|160851.6|160721.6|160850.3|160720.3|160856.2|160726.2|160850.3|160720.3|14
1652236600000|2022-05-11 02:36:40|160852.6|160722.6|160869.3|160739.3|160872.2|160752.4|160842.4|160722.6|19
1652236610000|2022-05-11 02:36:50|160869.7|160739.7|160872.6|160742.6|160874.1|160744.1|160869.7|160739.7|25
1652236620000|2022-05-11 02:37:00|160873.3|160743.3|160868|160738|160875.3|160745.3|160867.2|160737.2|25
1652236630000|2022-05-11 02:37:10|160867.5|160737.5|160865.3|160735.3|160868.5|160738.5|160862.6|160732.6|18
1652236640000|2022-05-11 02:37:20|160865.2|160735.2|160870|160740|160870.3|160757.5|160843.2|160731.5|20
1652236650000|2022-05-11 02:37:30|160867.7|160737.7|160851.9|160721.9|160899.4|160739.6|160851.9|160681.7|22
1652236660000|2022-05-11 02:37:40|160852.6|160722.6|160874.5|160744.5|160893.6|160747.4|160852.6|160683.8|25
1652236670000|2022-05-11 02:37:50|160874.3|160744.3|160874.8|160744.8|160875.5|160745.5|160872|160742|21
1652236680000|2022-05-11 02:38:00|160874.2|160744.2|160877.1|160747.1|160881.7|160751.7|160870.2|160740.2|24
1652236690000|2022-05-11 02:38:10|160875.3|160745.3|160878.7|160748.7|160887|160757|160874.9|160744.9|29
1652236700000|2022-05-11 02:38:20|160884.8|160754.8|160871.6|160741.6|160884.8|160754.8|160871.6|160741.6|25
1652236710000|2022-05-11 02:38:30|160871.3|160741.3|160863.5|160733.5|160878.3|160748.3|160861.7|160731.7|21
1652236720000|2022-05-11 02:38:40|160861.9|160731.9|160862.4|160732.4|160865.8|160735.8|160860|160730|21
1652236730000|2022-05-11 02:38:50|160862|160732|160863.7|160733.7|160899.4|160734.4|160860.1|160691.4|23
1652236740000|2022-05-11 02:39:00|160863.5|160733.5|160870.8|160740.8|160883.2|160753.2|160861.5|160731.5|22
1652236750000|2022-05-11 02:39:10|160870.5|160740.5|160871.4|160741.4|160872.5|160742.5|160869.1|160739.1|16
1652236760000|2022-05-11 02:39:20|160871.5|160741.5|160863|160733|160875.3|160745.3|160855|160725|19
1652236770000|2022-05-11 02:39:30|160863.1|160733.1|160863.2|160733.2|160867.2|160737.2|160854.3|160724.3|24
1652236780000|2022-05-11 02:39:40|160866.9|160736.9|160862|160732|160866.9|160736.9|160859.3|160729.3|16
1652236790000|2022-05-11 02:39:50|160861.9|160731.9|160871.6|160741.6|160885.4|160755.4|160858.8|160728.8|18
1652236800000|2022-05-11 02:40:00|160874.9|160744.9|160868.4|160738.4|160878.6|160748.6|160863.9|160733.9|28
1652236810000|2022-05-11 02:40:10|160869.4|160739.4|160873|160743|160873|160743|160863.7|160733.7|26
1652236820000|2022-05-11 02:40:20|160870.4|160740.4|160851.8|160721.8|160872.5|160742.5|160851.8|160721.8|23
1652236830000|2022-05-11 02:40:30|160852.3|160722.3|160852.6|160722.6|160855.6|160725.6|160849.8|160719.8|26
1652236840000|2022-05-11 02:40:40|160854|160724|160850.4|160720.4|160854.3|160724.3|160848.2|160718.2|24
1652236850000|2022-05-11 02:40:50|160850.1|160720.1|160871.4|160741.4|160874.7|160744.7|160850.1|160720.1|20
1652236860000|2022-05-11 02:41:00|160870.6|160740.6|160870.5|160740.5|160871.6|160741.6|160866.1|160736.1|19
1652236870000|2022-05-11 02:41:10|160867|160737|160854.1|160724.1|160920.6|160756.5|160854.1|160629|13
1652236880000|2022-05-11 02:41:20|160892.7|160669.7|160856.7|160726.7|160897.6|160729.7|160853.8|160659.6|20
1652236890000|2022-05-11 02:41:30|160855.3|160725.3|160857.2|160727.2|160857.5|160727.5|160852.4|160722.4|21
1652236900000|2022-05-11 02:41:40|160857.6|160727.6|160873|160743|160873|160743|160855.9|160725.9|17
1652236910000|2022-05-11 02:41:50|160874.3|160744.3|160867.4|160737.4|160874.3|160744.3|160860.8|160730.8|16
1652236920000|2022-05-11 02:42:00|160865.1|160735.1|160862.1|160732.1|160874|160744|160856.1|160726.1|16
1652236930000|2022-05-11 02:42:10|160882.5|160752.5|160863.9|160733.9|160882.5|160752.5|160858.5|160728.5|12
1652236940000|2022-05-11 02:42:20|160862.1|160732.1|160858.2|160728.2|160892.1|160733.5|160853.4|160685.2|20
1652236950000|2022-05-11 02:42:30|160858|160728|160857.9|160727.9|160859.3|160729.3|160854.9|160724.9|17
1652236960000|2022-05-11 02:42:40|160857.7|160727.7|160924.2|160680.7|160924.2|160749.4|160857.7|160680.7|16
1652236970000|2022-05-11 02:42:50|160872.8|160742.8|160872.1|160742.1|160880|160750|160864.9|160734.9|11
1652236980000|2022-05-11 02:43:00|160871.6|160741.6|160859|160729|160880|160750|160853.4|160723.4|18
1652236990000|2022-05-11 02:43:10|160858.8|160728.8|160856.1|160726.1|160904.1|160732.7|160856.1|160682.8|12
1652237000000|2022-05-11 02:43:20|160855.9|160725.9|160861.2|160731.2|160861.2|160731.2|160855.9|160725.9|12
1652237010000|2022-05-11 02:43:30|160860.6|160730.6|160858.9|160768.9|160891.5|160778.3|160854.6|160688.2|28
1652237020000|2022-05-11 02:43:40|160858.3|160768.3|160954.6|160824.6|160957.7|160827.7|160858.3|160766.4|20
1652237030000|2022-05-11 02:43:50|160954.4|160824.4|160954.3|160824.3|160957.6|160827.6|160948.4|160818.4|20
1652237040000|2022-05-11 02:44:00|160954.6|160824.6|160959.3|160829.3|160959.3|160829.3|160947.5|160817.5|19
1652237050000|2022-05-11 02:44:10|160960.3|160830.3|160960.3|160830.3|160964.1|160834.1|160947.9|160817.9|32
1652237060000|2022-05-11 02:44:20|160962.8|160832.8|160958.3|160828.3|160965.9|160835.9|160954.8|160824.8|27
1652237070000|2022-05-11 02:44:30|160958|160828|160959.6|160829.6|160961.5|160831.5|160957.4|160827.4|28
1652237080000|2022-05-11 02:44:40|160960.8|160830.8|160949.9|160819.9|160960.9|160830.9|160943.5|160813.5|22
1652237090000|2022-05-11 02:44:50|160950.1|160820.1|160950.5|160820.5|160950.5|160820.5|160946.8|160816.8|21
1652237100000|2022-05-11 02:45:00|160949.2|160819.2|160950|160820|160951.7|160821.7|160947.6|160817.6|27
1652237110000|2022-05-11 02:45:10|160950.9|160820.9|160964.1|160834.1|160970.8|160840.8|160949.8|160819.8|30
1652237120000|2022-05-11 02:45:20|160965.6|160835.6|160966|160836|160972.8|160842.8|160949.9|160819.9|28
1652237130000|2022-05-11 02:45:30|160964.4|160834.4|160950|160820|160973|160843|160950|160820|35
1652237140000|2022-05-11 02:45:40|160948.6|160818.6|160956|160826|160956.9|160826.9|160948.4|160818.4|28
1652237150000|2022-05-11 02:45:50|160957.3|160827.3|160953.8|160823.8|160957.3|160827.3|160953.8|160823.8|30
1652237160000|2022-05-11 02:46:00|160953.9|160823.9|160969.7|160839.7|160972.7|160842.7|160953.9|160823.9|28
1652237170000|2022-05-11 02:46:10|160967.8|160837.8|160971|160841|160977.1|160847.1|160963.3|160833.3|32
1652237180000|2022-05-11 02:46:20|160973.8|160843.8|160964.8|160834.8|160979.6|160849.6|160959.1|160829.1|35
1652237190000|2022-05-11 02:46:30|160974.2|160844.2|160955.4|160825.4|160996.4|160846.9|160952.2|160789|31
1652237200000|2022-05-11 02:46:40|160954.6|160824.6|160959.6|160829.6|160960.1|160830.1|160954.6|160824.6|29
1652237210000|2022-05-11 02:46:50|160959.8|160829.8|160961.9|160831.9|160962.5|160832.5|160958.3|160828.3|20
1652237220000|2022-05-11 02:47:00|160961.4|160831.4|160965.2|160835.2|160994.3|160847.2|160960.5|160793.3|18
1652237230000|2022-05-11 02:47:10|160965|160835|160965.4|160835.4|160971.1|160841.1|160964.3|160834.3|19
1652237240000|2022-05-11 02:47:20|160961.8|160831.8|160961.1|160831.1|160964.6|160834.6|160959.4|160829.4|17
1652237250000|2022-05-11 02:47:30|160960.2|160830.2|160956.8|160826.8|160961.7|160831.7|160956.2|160826.2|20
1652237260000|2022-05-11 02:47:40|160963.3|160833.3|160962.5|160832.5|160977.4|160847.4|160957.6|160827.6|27
1652237270000|2022-05-11 02:47:50|160946.9|160816.9|160942.2|160812.2|160964|160840.2|160923.8|160812.2|12
1652237280000|2022-05-11 02:48:00|160941.5|160811.5|160956.1|160826.1|160957.5|160827.5|160934.6|160804.6|25
1652237290000|2022-05-11 02:48:10|160955.5|160825.5|160956.2|160826.2|160958.9|160828.9|160954.5|160824.5|14
1652237300000|2022-05-11 02:48:20|160957.9|160827.9|160964.8|160834.8|160964.8|160834.8|160953.3|160823.3|23
1652237310000|2022-05-11 02:48:30|160973.2|160843.2|160964.3|160834.3|160973.2|160843.2|160962.4|160832.4|19
1652237320000|2022-05-11 02:48:40|160962.9|160832.9|160963.3|160833.3|160966|160836|160958|160828|22
1652237330000|2022-05-11 02:48:50|160963.6|160833.6|160963.7|160833.7|160963.7|160833.7|160959.1|160829.1|23
1652237340000|2022-05-11 02:49:00|160964|160834|160971.6|160841.6|160979.8|160849.8|160963.9|160833.9|26
1652237350000|2022-05-11 02:49:10|160971.2|160841.2|160968.3|160838.3|160972.3|160842.3|160967.9|160837.9|22
1652237360000|2022-05-11 02:49:20|160970.4|160840.4|160963.1|160833.1|160970.4|160840.4|160959.9|160829.9|13
1652237370000|2022-05-11 02:49:30|160973.6|160843.6|160961.1|160831.1|160973.6|160843.6|160961.1|160831.1|7
1652237380000|2022-05-11 02:49:40|160964.5|160834.5|160946.4|160856.4|160967.6|160857.5|160946.4|160834.2|11
1652237390000|2022-05-11 02:49:50|160947.5|160857.5|160965.7|160835.7|160976.5|160857.5|160947.5|160828.6|18
1652237400000|2022-05-11 02:50:00|160966.4|160836.4|160945.7|160855.7|160966.8|160855.7|160944.8|160831.5|19
1652237410000|2022-05-11 02:50:10|160946.5|160856.5|160947.5|160857.5|160947.7|160857.7|160946.4|160856.4|14
1652237420000|2022-05-11 02:50:20|160947.2|160857.2|160963.8|160833.8|160963.8|160857.2|160940.9|160832.5|10
1652237430000|2022-05-11 02:50:30|160953.3|160823.3|160959.5|160829.5|160960.1|160830.1|160953.3|160823.3|10
1652237440000|2022-05-11 02:50:40|160961.2|160831.2|160978.3|160848.3|160978.3|160848.3|160948.3|160818.3|11
1652237450000|2022-05-11 02:50:50|160970.8|160840.8|160929.5|160839.5|160970.8|160840.8|160925.1|160835.1|8
1652237460000|2022-05-11 02:51:00|160932.7|160842.7|160926.1|160836.1|160936.5|160846.5|160926.1|160836.1|8
1652237470000|2022-05-11 02:51:10|160924.8|160834.8|160944|160814|160944|160840.3|160924.8|160809|8
1652237480000|2022-05-11 02:51:20|160925.6|160835.6|160927.9|160837.9|160946.9|160837.9|160920|160815.1|7
1652237490000|2022-05-11 02:51:30|160927.8|160837.8|160947.5|160817.5|160947.5|160837.8|160927.8|160816.4|6
1652237500000|2022-05-11 02:51:40|160916.4|160826.4|160956.2|160826.2|160957.2|160831.1|160916.4|160826.2|5
1652237510000|2022-05-11 02:51:50|160956.3|160826.3|160961.6|160831.6|160961.6|160847.3|160937.3|160824.1|8
1652237520000|2022-05-11 02:52:00|160957.3|160827.3|160946.1|160816.1|160957.3|160831.8|160919.5|160812.4|7
1652237530000|2022-05-11 02:52:10|160946|160816|160943.7|160813.7|160946.2|160816.2|160940.1|160810.1|5
1652237540000|2022-05-11 02:52:20|160923.6|160833.6|160944.6|160814.6|160948.8|160836.2|160923.6|160811.3|11
1652237550000|2022-05-11 02:52:30|160945.7|160815.7|160953.5|160823.5|160953.5|160823.5|160938.5|160808.5|7
1652237560000|2022-05-11 02:52:40|160953.6|160823.6|160935.9|160845.9|160953.6|160846|160935.9|160823.5|9
1652237570000|2022-05-11 02:52:50|160936|160846|160936.9|160846.9|160984.2|160854.2|160931.6|160841.6|7
1652237580000|2022-05-11 02:53:00|160933.2|160843.2|160936.3|160806.3|160977.7|160843.2|160933|160758.5|16
1652237590000|2022-05-11 02:53:10|160941.4|160811.4|160938.2|160808.2|160943.8|160813.8|160933.5|160803.5|14
1652237600000|2022-05-11 02:53:20|160937.7|160807.7|160943.2|160813.2|160946|160816|160937.7|160807.7|12
1652237610000|2022-05-11 02:53:30|160943.8|160813.8|160945.6|160855.6|160978.8|160855.6|160943.8|160813.8|9
1652237620000|2022-05-11 02:53:40|160951.3|160861.3|160952.9|160822.9|160997|160861.3|160934.8|160766|14
1652237630000|2022-05-11 02:53:50|160928.4|160838.4|160953|160823|160976|160849.7|160928.4|160817.9|10
1652237640000|2022-05-11 02:54:00|160991.2|160732.8|160944.5|160814.5|160991.2|160814.5|160938.3|160732.8|8
1652237650000|2022-05-11 02:54:10|160945.3|160815.3|160946.5|160816.5|160946.5|160816.5|160943.4|160813.4|7
1652237660000|2022-05-11 02:54:20|160938.9|160808.9|160943.7|160813.7|160943.7|160813.7|160938.9|160808.9|7
1652237670000|2022-05-11 02:54:30|160946.6|160816.6|160952.9|160822.9|160962.6|160832.6|160946.6|160816.6|7
1652237680000|2022-05-11 02:54:40|160952.7|160822.7|160955.8|160825.8|160963.7|160833.7|160952.7|160822.7|9
1652237690000|2022-05-11 02:54:50|160956.4|160826.4|160938.2|160808.2|160959.4|160829.4|160935.5|160805.5|10
1652237700000|2022-05-11 02:55:00|160939.7|160809.7|160946.6|160816.6|160946.6|160816.6|160938.8|160808.8|9
1652237710000|2022-05-11 02:55:10|160946.5|160816.5|160941.3|160811.3|160946.5|160816.5|160939.6|160809.6|9
1652237720000|2022-05-11 02:55:20|160941.5|160811.5|160957.7|160827.7|160957.7|160841.6|160922.7|160810.9|12
1652237730000|2022-05-11 02:55:30|161003.4|160754|160959.3|160829.3|161007|160829.3|160947.1|160754|8
1652237740000|2022-05-11 02:55:40|160957.7|160827.7|160942.1|160812.1|160960.6|160830.6|160942.1|160812.1|6
1652237750000|2022-05-11 02:55:50|160942.8|160812.8|160936.2|160806.2|160942.8|160812.8|160932.5|160802.5|14
1652237760000|2022-05-11 02:56:00|160938.7|160808.7|160938.1|160808.1|160940.6|160810.6|160935|160805|13
1652237770000|2022-05-11 02:56:10|160939.7|160809.7|160937.8|160807.8|160940.2|160810.2|160935.9|160805.9|6
1652237780000|2022-05-11 02:56:20|160953.4|160823.4|160954.5|160824.5|160954.5|160824.5|160944.5|160814.5|4
1652237790000|2022-05-11 02:56:30|160947.7|160817.7|160951.9|160821.9|160954.7|160847.5|160922|160816|12
1652237800000|2022-05-11 02:56:40|160947.3|160817.3|160945.8|160815.8|160955.5|160825.5|160936.8|160806.8|11
1652237810000|2022-05-11 02:56:50|160945.1|160815.1|160943.1|160813.1|160946|160816|160943|160813|5
1652237820000|2022-05-11 02:57:00|160989|160778.4|160945.1|160815.1|160989|160820.9|160943.2|160778.4|10
1652237830000|2022-05-11 02:57:10|160946.1|160816.1|160954.1|160824.1|160963.4|160833.4|160946.1|160816.1|4
1652237840000|2022-05-11 02:57:20|160953.6|160823.6|160954.4|160824.4|160958.3|160828.3|160950.3|160820.3|12
1652237850000|2022-05-11 02:57:30|160954.6|160824.6|160947.3|160817.3|160954.6|160843.9|160927|160812.5|11
1652237860000|2022-05-11 02:57:40|160928|160838|160925.4|160835.4|160928|160838|160922.9|160832.9|5
1652237870000|2022-05-11 02:57:50|160925.5|160835.5|160940|160810|160942.7|160837.9|160916.4|160810|9
1652237880000|2022-05-11 02:58:00|160915.9|160825.9|160939.2|160809.2|160939.2|160831|160915.9|160809.2|4
1652237890000|2022-05-11 02:58:10|160933.7|160843.7|160920|160830|160933.7|160843.7|160917.6|160827.6|8
1652237900000|2022-05-11 02:58:20|160925.8|160835.8|160924.2|160834.2|160941.5|160851.5|160924.2|160834.2|3
1652237910000|2022-05-11 02:58:30|160930.6|160840.6|160940.6|160810.6|160948.2|160840.6|160922.1|160810|9
1652237920000|2022-05-11 02:58:40|160940.1|160810.1|160942.5|160812.5|160942.5|160812.5|160940.1|160810.1|3
1652237930000|2022-05-11 02:58:50|160939.1|160809.1|160939.5|160809.5|160941|160811|160931.8|160801.8|10
1652237940000|2022-05-11 02:59:00|160940.6|160810.6|160947.9|160817.9|160953.8|160823.8|160940.2|160810.2|5
1652237950000|2022-05-11 02:59:10|160965|160835|160956.1|160826.1|160965|160835|160945.4|160815.4|15
1652237960000|2022-05-11 02:59:20|160954.3|160824.3|160939.2|160809.2|160954.4|160824.4|160939.2|160809.2|8
1652237970000|2022-05-11 02:59:30|160942.5|160812.5|160933.3|160803.3|160946.4|160833.6|160922|160798|12
1652237980000|2022-05-11 02:59:40|160935.3|160805.3|160934.5|160804.5|160937.9|160807.9|160932.3|160802.3|9
1652237990000|2022-05-11 02:59:50|160934.3|160804.3|160935.8|160805.8|160936.7|160806.7|160930.5|160800.5|10
1652238000000|2022-05-11 03:00:00|160951.9|160821.9|160947.4|160817.4|160952.8|160822.8|160944.3|160814.3|8
1652238010000|2022-05-11 03:00:10|160921.2|160831.2|160952|160822|160958.2|160831.2|160921.2|160815.3|11
1652238020000|2022-05-11 03:00:20|160932.1|160842.1|160940.8|160810.8|160941.8|160842.1|160915.4|160809.5|8
1652238030000|2022-05-11 03:00:30|160943.2|160813.2|160948|160818|160948|160818|160941.5|160811.5|10
1652238040000|2022-05-11 03:00:40|160947.9|160817.9|160949.2|160819.2|160949.2|160819.2|160947.9|160817.9|7
1652238050000|2022-05-11 03:00:50|160949.4|160819.4|160955.7|160825.7|160956|160826|160949.4|160819.4|4
1652238060000|2022-05-11 03:01:00|160950.2|160820.2|160928.4|160838.4|160950.2|160838.5|160927.3|160820.2|7
1652238070000|2022-05-11 03:01:10|160928.7|160838.7|160929.1|160839.1|160929.5|160839.5|160921.4|160831.4|6
1652238080000|2022-05-11 03:01:20|160931.4|160841.4|160949.2|160819.2|160949.2|160841.4|160924.4|160816|9
1652238090000|2022-05-11 03:01:30|160949.6|160819.6|160948.9|160818.9|160949.7|160838.7|160927.9|160813.4|9
1652238100000|2022-05-11 03:01:40|160949.3|160819.3|160949.4|160819.4|160949.4|160819.4|160949|160819|4
1652238110000|2022-05-11 03:01:50|160931.2|160841.2|160930|160840|160961.9|160866.3|160930|160817.4|8
1652238120000|2022-05-11 03:02:00|160929.5|160839.5|160982|160852|160982|160852|160929.5|160839.5|2
1652238130000|2022-05-11 03:02:10|160968.4|160838.4|160937.5|160807.5|160968.4|160854.6|160932.3|160802.3|9
1652238140000|2022-05-11 03:02:20|160942.6|160812.6|160935.8|160805.8|160942.6|160812.6|160930|160800|12
1652238150000|2022-05-11 03:02:30|160937.4|160807.4|160935.6|160805.6|160939.9|160809.9|160933.2|160803.2|10
1652238160000|2022-05-11 03:02:40|160936.7|160806.7|160947.5|160817.5|160947.5|160817.5|160934.6|160804.6|6
1652238170000|2022-05-11 03:02:50|160959.9|160829.9|160958.5|160828.5|160959.9|160829.9|160915.7|160824.7|10
1652238180000|2022-05-11 03:03:00|160952|160822|160939.6|160809.6|160958.5|160828.5|160939.6|160809.6|13
1652238190000|2022-05-11 03:03:10|160940.1|160810.1|160940.3|160810.3|160940.5|160810.5|160937.8|160807.8|6
1652238200000|2022-05-11 03:03:20|160937.8|160807.8|160937.7|160807.7|160939.3|160809.3|160935.3|160805.3|5
1652238210000|2022-05-11 03:03:30|160934.4|160804.4|160953.5|160823.5|160953.5|160823.5|160934.1|160804.1|8
1652238220000|2022-05-11 03:03:40|160949.9|160819.9|160956.3|160826.3|160956.3|160826.3|160945.7|160815.7|8
1652238230000|2022-05-11 03:03:50|160928.5|160838.5|160948.7|160818.7|160963|160838.5|160922.6|160818.5|8
1652238240000|2022-05-11 03:04:00|160946.3|160816.3|160939|160809|160970|160832.7|160914|160758.5|10
1652238250000|2022-05-11 03:04:10|160975.9|160765.9|160936.1|160806.1|160975.9|160813.2|160936.1|160765.9|8
1652238260000|2022-05-11 03:04:20|160938|160808|160939|160809|160939|160809|160934.1|160804.1|4
1652238270000|2022-05-11 03:04:30|160939.2|160809.2|160951.9|160821.9|160953.4|160823.4|160939.2|160809.2|7
1652238280000|2022-05-11 03:04:40|160927.9|160837.9|160934.9|160844.9|160939.6|160849.6|160927.9|160837.9|8
1652238290000|2022-05-11 03:04:50|160946.1|160856.1|160938.4|160808.4|160946.1|160856.1|160928.8|160808.4|6
1652238300000|2022-05-11 03:05:00|160939.6|160809.6|160940.3|160810.3|160940.3|160810.3|160936.6|160806.6|5
1652238310000|2022-05-11 03:05:10|160937.1|160807.1|160936.8|160806.8|160941.4|160811.4|160934.8|160804.8|9
1652238320000|2022-05-11 03:05:20|160935.5|160805.5|160932.2|160802.2|160972.2|160828.8|160914.6|160763.7|7
1652238330000|2022-05-11 03:05:30|160920.4|160830.4|160946.5|160816.5|160951.1|160830.4|160909.7|160804.1|8
1652238340000|2022-05-11 03:05:40|160949.3|160819.3|160919.5|160829.5|160953.9|160830.3|160919.5|160819.3|4
1652238350000|2022-05-11 03:05:50|160917.2|160827.2|160914|160824|160919.5|160829.5|160914|160824|3
1652238360000|2022-05-11 03:06:00|160927.1|160837.1|160944.2|160814.2|160944.2|160837.9|160924.8|160808.4|11
1652238370000|2022-05-11 03:06:10|160945.1|160815.1|160943|160813|160945.2|160815.2|160939.9|160809.9|8
1652238380000|2022-05-11 03:06:20|160939.1|160809.1|160945.7|160815.7|160949.7|160828.3|160918.3|160807.2|10
1652238390000|2022-05-11 03:06:30|160946.3|160816.3|160941.2|160811.2|160948.6|160818.6|160940|160810|7
1652238400000|2022-05-11 03:06:40|160944.1|160814.1|160938.8|160808.8|160947.3|160817.3|160938.8|160808.8|11
1652238410000|2022-05-11 03:06:50|160942.9|160812.9|160932.5|160802.5|160965.2|160828.6|160918.6|160761.6|4
1652238420000|2022-05-11 03:07:00|160932.3|160802.3|160966.5|160763.3|160966.5|160805.4|160932.3|160763.3|3
1652238430000|2022-05-11 03:07:10|160928.4|160798.4|160932.9|160802.9|160932.9|160802.9|160928.4|160798.4|4
1652238440000|2022-05-11 03:07:20|160917.6|160827.6|160958.2|160828.2|160958.2|160828.2|160914|160810.9|5
1652238450000|2022-05-11 03:07:30|160958.4|160828.4|160950.3|160820.3|160968.1|160838.1|160950.3|160820.3|8
1652238460000|2022-05-11 03:07:40|160950.6|160820.6|160934.6|160804.6|160955|160825|160931.7|160801.7|7
1652238470000|2022-05-11 03:07:50|160936.9|160806.9|160935.6|160805.6|160936.9|160806.9|160933.1|160803.1|4
1652238480000|2022-05-11 03:08:00|160930.4|160800.4|160937.7|160807.7|160942.4|160812.4|160930.3|160800.3|8
1652238490000|2022-05-11 03:08:10|160938.8|160808.8|160936.2|160846.2|160955.2|160846.2|160914.3|160808.3|8
1652238500000|2022-05-11 03:08:20|160950.4|160820.4|160960.9|160830.9|160960.9|160830.9|160949.5|160819.5|6
1652238510000|2022-05-11 03:08:30|160956.3|160826.3|160935.2|160805.2|160961.2|160832.4|160919.9|160805.2|10
1652238520000|2022-05-11 03:08:40|160934.1|160804.1|160939.3|160809.3|160939.3|160809.3|160929.3|160799.3|16
1652238530000|2022-05-11 03:08:50|160938|160808|160934.4|160804.4|160966.2|160809.6|160934.4|160762.3|8
1652238540000|2022-05-11 03:09:00|160936.5|160806.5|160960.8|160830.8|160960.8|160830.8|160936.5|160806.5|10
1652238550000|2022-05-11 03:09:10|160954.9|160824.9|160950|160820|160975.9|160845.9|160947.9|160817.9|10
1652238560000|2022-05-11 03:09:20|160961.3|160831.3|160954.4|160824.4|160961.3|160831.3|160953|160823|6
1652238570000|2022-05-11 03:09:30|160951.4|160821.4|160927.8|160837.8|160951.4|160837.8|160927.8|160817.6|6
1652238580000|2022-05-11 03:09:40|160927.9|160837.9|160939.1|160809.1|160977.2|160837.9|160927.9|160766.6|9
1652238590000|2022-05-11 03:09:50|160938.9|160808.9|160941.4|160811.4|160941.4|160811.4|160933.2|160803.2|5
1652238600000|2022-05-11 03:10:00|160941.6|160811.6|160957.8|160827.8|160957.8|160827.8|160937.8|160807.8|8
1652238610000|2022-05-11 03:10:10|160960.4|160830.4|160948.5|160818.5|160960.4|160830.4|160942.8|160812.8|11
1652238620000|2022-05-11 03:10:20|160949|160819|160940.8|160810.8|160949|160819|160940.8|160810.8|8
1652238630000|2022-05-11 03:10:30|160941.4|160811.4|160942.9|160812.9|160943.6|160813.6|160940.6|160810.6|7
1652238640000|2022-05-11 03:10:40|160942.3|160812.3|160939.7|160809.7|160943.6|160813.6|160939.1|160809.1|15
1652238650000|2022-05-11 03:10:50|160940.3|160810.3|160937.9|160807.9|160942.4|160812.4|160937.3|160807.3|5
1652238660000|2022-05-11 03:11:00|160915.4|160825.4|160930.5|160840.5|160956.9|160840.5|160915.4|160821.1|6
1652238670000|2022-05-11 03:11:10|160961.4|160831.4|160932.3|160842.3|160961.4|160842.3|160932|160824.2|5
1652238680000|2022-05-11 03:11:20|160930.3|160840.3|160939.4|160809.4|160939.4|160840.3|160918.3|160798.8|11
1652238690000|2022-05-11 03:11:30|160940|160810|160943.2|160813.2|160944.4|160814.4|160940|160810|11
1652238700000|2022-05-11 03:11:40|160942.8|160812.8|160941.1|160811.1|160944.8|160814.8|160939.9|160809.9|11
1652238710000|2022-05-11 03:11:50|160941.3|160811.3|160953.9|160823.9|160954.5|160824.5|160937.3|160807.3|5
1652238720000|2022-05-11 03:12:00|160952.7|160822.7|160930.7|160840.7|160952.7|160840.7|160928.9|160822.2|4
1652238730000|2022-05-11 03:12:10|160936.6|160846.6|160940.2|160810.2|160960.1|160860.2|160936|160810.2|9
1652238740000|2022-05-11 03:12:20|160940.8|160810.8|160938.2|160808.2|160972.8|160810.8|160935.5|160770.8|7
1652238750000|2022-05-11 03:12:30|160933.9|160803.9|160938.7|160808.7|160939.4|160809.4|160933.9|160803.9|7
1652238760000|2022-05-11 03:12:40|160940.4|160810.4|160941.9|160811.9|160941.9|160811.9|160936.2|160806.2|10
1652238770000|2022-05-11 03:12:50|160944.4|160814.4|160967.1|160837.1|160967.1|160837.1|160943.3|160813.3|8
1652238780000|2022-05-11 03:13:00|160987.8|160857.8|160954.5|160824.5|160987.8|160857.8|160953.1|160823.1|8
1652238790000|2022-05-11 03:13:10|160953.2|160823.2|160948.4|160818.4|160993|160844|160928.5|160773|10
1652238800000|2022-05-11 03:13:20|160923|160833|160946.6|160816.6|160946.9|160834.8|160921|160812.9|11
1652238810000|2022-05-11 03:13:30|160946.8|160816.8|160947|160817|160947|160817|160942.8|160812.8|8
1652238820000|2022-05-11 03:13:40|160945.7|160815.7|160943.1|160853.1|160960.8|160853.1|160932.5|160812.6|14
1652238830000|2022-05-11 03:13:50|160941.4|160851.4|160966.5|160836.5|160966.5|160855.5|160939.8|160835.2|15
1652238840000|2022-05-11 03:14:00|160966.2|160836.2|160961.4|160831.4|160971.8|160841.8|160959.7|160829.7|13
1652238850000|2022-05-11 03:14:10|160961.9|160831.9|160994.8|160864.8|161006.3|160865.3|160960.7|160800.1|15
1652238860000|2022-05-11 03:14:20|160994.5|160864.5|160993.4|160863.4|160994.5|160864.5|160990.2|160860.2|10
1652238870000|2022-05-11 03:14:30|160994.9|160864.9|160993|160863|160994.9|160864.9|160991|160861|10
1652238880000|2022-05-11 03:14:40|160992.7|160862.7|160998.2|160868.2|161008.7|160878.7|160989.9|160859.9|18
1652238890000|2022-05-11 03:14:50|160998.8|160868.8|160992.9|160862.9|161000.7|160870.7|160992.5|160862.5|13
1652238900000|2022-05-11 03:15:00|160993|160863|160993.3|160863.3|160996.6|160866.6|160985.4|160855.4|10
1652238910000|2022-05-11 03:15:10|160993.1|160863.1|161050.1|160920.1|161054.6|160924.6|160991.8|160861.8|17
1652238920000|2022-05-11 03:15:20|161085.7|160874.2|161051.5|160921.5|161085.7|160924|161048.2|160874.2|18
1652238930000|2022-05-11 03:15:30|161045.2|160915.2|161047.5|160917.5|161050.2|160920.2|161044.4|160914.4|23
1652238940000|2022-05-11 03:15:40|161049.1|160919.1|161061.6|160931.6|161062|160932|161044.4|160914.4|17
1652238950000|2022-05-11 03:15:50|161062.4|160932.4|161055.4|160925.4|161062.4|160932.4|161054.6|160924.6|14
1652238960000|2022-05-11 03:16:00|161055.3|160925.3|161049.9|160919.9|161069.7|160939.7|161035.2|160905.2|12
1652238970000|2022-05-11 03:16:10|161063.4|160933.4|161039|160909|161071.8|160941.8|161035.5|160905.5|21
1652238980000|2022-05-11 03:16:20|161038.2|160908.2|161047.9|160917.9|161047.9|160917.9|161035.5|160905.5|14
1652238990000|2022-05-11 03:16:30|161045.3|160915.3|161042.3|160912.3|161048.3|160918.3|161041.5|160911.5|13
1652239000000|2022-05-11 03:16:40|161042.9|160912.9|161050.9|160920.9|161050.9|160920.9|161042.9|160912.9|10
1652239010000|2022-05-11 03:16:50|161052|160922|161052.9|160922.9|161052.9|160922.9|161046.5|160916.5|7
1652239020000|2022-05-11 03:17:00|161105|160877|161059.1|160929.1|161112.2|160951.2|161037.3|160877|17
1652239030000|2022-05-11 03:17:10|161057.7|160927.7|161059.9|160929.9|161060.4|160930.4|161056.7|160926.7|10
1652239040000|2022-05-11 03:17:20|161058.8|160928.8|161059.6|160929.6|161061|160931|161058.4|160928.4|6
1652239050000|2022-05-11 03:17:30|161059.3|160929.3|161069.8|160939.8|161069.8|160939.8|161052.2|160922.2|8
1652239060000|2022-05-11 03:17:40|161056.1|160926.1|161061.9|160931.9|161067.1|160937.1|161056.1|160926.1|6
1652239070000|2022-05-11 03:17:50|161062.2|160932.2|161061.9|160931.9|161062.3|160932.3|161061.9|160931.9|5
1652239080000|2022-05-11 03:18:00|161062|160932|161039.9|160949.9|161062.8|160949.9|161039.9|160932|4
1652239090000|2022-05-11 03:18:10|161037.1|160947.1|161071.5|160941.5|161075|160953.5|161037.1|160931.8|14
1652239100000|2022-05-11 03:18:20|161071.6|160941.6|161071|160941|161071.6|160941.6|161070|160940|7
1652239110000|2022-05-11 03:18:30|161071.1|160941.1|161059.9|160929.9|161071.3|160941.3|161059.4|160929.4|10
1652239120000|2022-05-11 03:18:40|161060.3|160930.3|161062.2|160932.2|161063.1|160933.1|161060|160930|10
1652239130000|2022-05-11 03:18:50|161063.4|160933.4|161046.9|160916.9|161091|160933.4|161034.8|160870.4|18
1652239140000|2022-05-11 03:19:00|161046.4|160916.4|161048.5|160918.5|161051.6|160921.6|161045.2|160915.2|23
1652239150000|2022-05-11 03:19:10|161047.9|160917.9|161045.9|160915.9|161050.7|160920.7|161045.7|160915.7|27
1652239160000|2022-05-11 03:19:20|161045.6|160915.6|161062.6|160932.6|161072.1|160942.1|161044.9|160914.9|26
1652239170000|2022-05-11 03:19:30|161061.8|160931.8|161064.2|160934.2|161066.8|160936.8|161050.8|160920.8|23
1652239180000|2022-05-11 03:19:40|161058.2|160928.2|161053.6|160923.6|161070.3|160940.3|161052.6|160922.6|29
1652239190000|2022-05-11 03:19:50|161053.7|160923.7|161047.4|160917.4|161054.7|160924.7|161043.3|160913.3|31
1652239200000|2022-05-11 03:20:00|161046.6|160916.6|161049.8|160919.8|161049.8|160919.8|161045.7|160915.7|32
1652239210000|2022-05-11 03:20:10|161050.1|160920.1|161061|160931|161061|160931|161049|160919|21
1652239220000|2022-05-11 03:20:20|161057.5|160927.5|161054|160924|161060.3|160930.3|161054|160924|20
1652239230000|2022-05-11 03:20:30|161051.3|160921.3|161057|160927|161062.4|160932.4|161049.4|160919.4|31
1652239240000|2022-05-11 03:20:40|161058.9|160928.9|161042.8|160912.8|161079.9|160936.1|161038.6|160866.4|31
1652239250000|2022-05-11 03:20:50|161043.4|160913.4|161049.6|160919.6|161051.3|160921.3|161043.4|160913.4|28
1652239260000|2022-05-11 03:21:00|161048.7|160918.7|161045.7|160915.7|161051.3|160921.3|161045.7|160915.7|21
1652239270000|2022-05-11 03:21:10|161045.5|160915.5|161054.4|160924.4|161058|160928|161044.7|160914.7|27
1652239280000|2022-05-11 03:21:20|161054.6|160924.6|161030.6|160900.6|161065.9|160935.9|161030.6|160900.6|24
1652239290000|2022-05-11 03:21:30|161015.5|160885.5|161016.4|160886.4|161025.4|160895.4|161008.2|160878.2|31
1652239300000|2022-05-11 03:21:40|161018.1|160888.1|161015.9|160885.9|161024.1|160894.1|161012.3|160882.3|40
1652239310000|2022-05-11 03:21:50|161016.2|160886.2|161023.7|160893.7|161024.5|160894.5|161016.2|160886.2|23
1652239320000|2022-05-11 03:22:00|161024.2|160894.2|161035.4|160905.4|161040|160910|161021.9|160891.9|29
1652239330000|2022-05-11 03:22:10|161024.8|160894.8|161028.4|160898.4|161033.7|160903.7|161021.8|160891.8|30
1652239340000|2022-05-11 03:22:20|161031.8|160901.8|161029.9|160899.9|161036.3|160906.3|161019.3|160889.3|31
1652239350000|2022-05-11 03:22:30|161025.6|160895.6|161027|160897|161029.7|160899.7|161021|160891|22
1652239360000|2022-05-11 03:22:40|161020.8|160890.8|161028.7|160898.7|161028.7|160898.7|161019.8|160889.8|19
1652239370000|2022-05-11 03:22:50|161029.4|160899.4|161030.7|160900.7|161030.7|160900.7|161020.1|160890.1|14
1652239380000|2022-05-11 03:23:00|161032.1|160902.1|161023.3|160893.3|161032.1|160902.1|161008.2|160878.2|14
1652239390000|2022-05-11 03:23:10|161020.9|160890.9|161031|160901|161060.6|160901|161011.8|160853.4|19
1652239400000|2022-05-11 03:23:20|161032.3|160902.3|161019.7|160889.7|161032.9|160902.9|161019.7|160889.7|28
1652239410000|2022-05-11 03:23:30|161022.1|160892.1|161027.9|160897.9|161027.9|160897.9|161021.3|160891.3|21
1652239420000|2022-05-11 03:23:40|161027.6|160897.6|161029.6|160899.6|161030.1|160900.1|161026.8|160896.8|20
1652239430000|2022-05-11 03:23:50|161022.6|160892.6|161026.9|160896.9|161026.9|160896.9|161015.8|160885.8|15
1652239440000|2022-05-11 03:24:00|161027.7|160897.7|161029.7|160899.7|161032.2|160902.2|161020.5|160890.5|30
1652239450000|2022-05-11 03:24:10|161027.6|160897.6|161028.1|160898.1|161039|160909|161024.3|160894.3|30
1652239460000|2022-05-11 03:24:20|161031.3|160901.3|161031.3|160901.3|161034.5|160904.5|161025|160895|28
1652239470000|2022-05-11 03:24:30|161031.6|160901.6|161029.4|160899.4|161033.1|160903.1|161025.5|160895.5|28
1652239480000|2022-05-11 03:24:40|161029.2|160899.2|161024.5|160894.5|161029.8|160899.8|161022.7|160892.7|33
1652239490000|2022-05-11 03:24:50|161024.3|160894.3|161027.1|160897.1|161027.8|160897.8|161023|160893|14
1652239500000|2022-05-11 03:25:00|161032.3|160902.3|161028.4|160898.4|161032.3|160902.3|161019.4|160889.4|17
1652239510000|2022-05-11 03:25:10|161022.6|160892.6|161011.5|160881.5|161028.1|160898.1|161011.5|160881.5|18
1652239520000|2022-05-11 03:25:20|161017.2|160887.2|161027.6|160897.6|161028.1|160898.1|161017.2|160887.2|17
1652239530000|2022-05-11 03:25:30|161027.3|160897.3|161022.9|160892.9|161028.1|160898.1|161018.5|160888.5|16
1652239540000|2022-05-11 03:25:40|161022.6|160892.6|161029.6|160899.6|161033.1|160903.1|161022.6|160892.6|22
1652239550000|2022-05-11 03:25:50|161032.1|160902.1|161026|160896|161032.4|160902.4|161024|160894|20
1652239560000|2022-05-11 03:26:00|161028.5|160898.5|161026.6|160896.6|161031.9|160901.9|161021.2|160891.2|28
1652239570000|2022-05-11 03:26:10|161030.1|160900.1|161032.1|160902.1|161036.2|160906.2|161027.9|160897.9|21
1652239580000|2022-05-11 03:26:20|161032.5|160902.5|161023|160893|161032.5|160902.5|161023|160893|19
1652239590000|2022-05-11 03:26:30|161023.3|160893.3|161028.4|160898.4|161031.2|160901.2|161022.9|160892.9|15
1652239600000|2022-05-11 03:26:40|161027.9|160897.9|161042.9|160912.9|161098.2|160920.8|161024|160883.5|24
1652239610000|2022-05-11 03:26:50|161044.9|160914.9|161040|160910|161049.8|160919.8|161037.9|160907.9|28
1652239620000|2022-05-11 03:27:00|161040.8|160910.8|161038.5|160908.5|161041.8|160911.8|161037.7|160907.7|16
1652239630000|2022-05-11 03:27:10|161039.4|160909.4|161036.5|160906.5|161041|160911|161036|160906|18
1652239640000|2022-05-11 03:27:20|161036.9|160906.9|161033.4|160903.4|161043.6|160913.6|161032.4|160902.4|22
1652239650000|2022-05-11 03:27:30|161034.4|160904.4|161039.1|160909.1|161040.7|160910.7|161034.4|160904.4|26
1652239660000|2022-05-11 03:27:40|161038.9|160908.9|161049.1|160919.1|161051.9|160921.9|161034.9|160904.9|20
1652239670000|2022-05-11 03:27:50|161049|160919|161040.3|160910.3|161049|160919|161037.6|160907.6|23
1652239680000|2022-05-11 03:28:00|161040.6|160910.6|161036.9|160906.9|161041.8|160911.8|161033.7|160903.7|21
1652239690000|2022-05-11 03:28:10|161036.5|160906.5|161036.4|160906.4|161036.5|160906.5|161029.3|160899.3|18
1652239700000|2022-05-11 03:28:20|161037|160907|161029.7|160899.7|161037|160907|161020.9|160890.9|14
1652239710000|2022-05-11 03:28:30|161032.3|160902.3|161029.3|160899.3|161032.4|160902.4|161027.4|160897.4|14
1652239720000|2022-05-11 03:28:40|161028.2|160898.2|161037|160907|161048.3|160918.3|161022.2|160892.2|20
1652239730000|2022-05-11 03:28:50|161041.4|160911.4|161042.1|160912.1|161043.4|160913.4|161029.7|160899.7|22
1652239740000|2022-05-11 03:29:00|161042.9|160912.9|161038.4|160908.4|161047.4|160917.4|161038.4|160908.4|18
1652239750000|2022-05-11 03:29:10|161038.3|160908.3|161030|160900|161038.3|160908.3|161030|160900|17
1652239760000|2022-05-11 03:29:20|161032.8|160902.8|161039.1|160909.1|161039.4|160909.4|161032|160902|20
1652239770000|2022-05-11 03:29:30|161039.5|160909.5|161037.7|160907.7|161041|160911|161034.4|160904.4|12
1652239780000|2022-05-11 03:29:40|161038.4|160908.4|161037.4|160907.4|161039.2|160909.2|161033.4|160903.4|15
1652239790000|2022-05-11 03:29:50|161038.2|160908.2|161036.9|160906.9|161038.2|160908.2|161031.8|160901.8|11
1652239800000|2022-05-11 03:30:00|161038.2|160908.2|161031.3|160901.3|161080.8|160910.4|161027.6|160861.6|20
1652239810000|2022-05-11 03:30:10|161032.7|160902.7|161032.5|160902.5|161039.4|160909.4|161028.9|160898.9|16
1652239820000|2022-05-11 03:30:20|161035|160905|161033.9|160903.9|161036.6|160906.6|161032.6|160902.6|13
1652239830000|2022-05-11 03:30:30|161034|160904|161030.1|160900.1|161037.5|160907.5|161026.2|160896.2|16
1652239840000|2022-05-11 03:30:40|161024.2|160894.2|161030.5|160900.5|161030.5|160900.5|161024|160894|13
1652239850000|2022-05-11 03:30:50|161028.1|160898.1|161083.1|160880|161086.4|160916.2|161022.6|160878|22
1652239860000|2022-05-11 03:31:00|161094.6|160870.1|161039.9|160909.9|161094.6|160910.6|161025.3|160865.1|24
1652239870000|2022-05-11 03:31:10|161040.8|160910.8|161031.9|160901.9|161040.8|160910.8|161031.9|160901.9|21
1652239880000|2022-05-11 03:31:20|161034.4|160904.4|161037.4|160907.4|161038.8|160908.8|161029.9|160899.9|12
1652239890000|2022-05-11 03:31:30|161039|160909|161030.9|160900.9|161039.1|160909.1|161026.6|160896.6|15
1652239900000|2022-05-11 03:31:40|161033.4|160903.4|161034.7|160904.7|161041.7|160911.7|161021.8|160891.8|28
1652239910000|2022-05-11 03:31:50|161033.4|160903.4|161034.4|160904.4|161035.2|160905.2|161032.7|160902.7|14
1652239920000|2022-05-11 03:32:00|161025|160895|161028.9|160898.9|161031.5|160901.5|161023.1|160893.1|12
1652239930000|2022-05-11 03:32:10|161031.6|160901.6|161031.9|160901.9|161032.4|160902.4|161028.9|160898.9|10
1652239940000|2022-05-11 03:32:20|161031|160901|161022.1|160892.1|161058.5|160928.5|161020.8|160890.8|27
1652239950000|2022-05-11 03:32:30|161027.8|160897.8|161041.9|160911.9|161047|160917|161021.3|160891.3|30
1652239960000|2022-05-11 03:32:40|161042.6|160912.6|161037.4|160907.4|161042.6|160912.6|161035.7|160905.7|17
1652239970000|2022-05-11 03:32:50|161037.8|160907.8|161028.5|160898.5|161069.7|160907.9|161023.3|160866|27
1652239980000|2022-05-11 03:33:00|161028.6|160898.6|161029.7|160899.7|161033.6|160903.6|161026.8|160896.8|22
1652239990000|2022-05-11 03:33:10|161031.7|160901.7|161034.9|160904.9|161036.8|160906.8|161026.8|160896.8|18
1652240000000|2022-05-11 03:33:20|161035.5|160905.5|161025.7|160895.7|161038.4|160908.4|161025.7|160895.7|17
1652240010000|2022-05-11 03:33:30|161028.6|160898.6|161032.2|160902.2|161032.9|160902.9|161025.3|160895.3|17
1652240020000|2022-05-11 03:33:40|161032.3|160902.3|161030.6|160900.6|161032.4|160902.4|161023.8|160893.8|15
1652240030000|2022-05-11 03:33:50|161029.7|160899.7|161024.4|160894.4|161033.9|160903.9|161024.3|160894.3|19
1652240040000|2022-05-11 03:34:00|161027.2|160897.2|161032.6|160902.6|161074.3|160907.8|161025.1|160867.6|24
1652240050000|2022-05-11 03:34:10|161033.3|160903.3|161036.9|160906.9|161039.9|160909.9|161033|160903|26
1652240060000|2022-05-11 03:34:20|161037.4|160907.4|161036.2|160906.2|161038.5|160908.5|161031.1|160901.1|23
1652240070000|2022-05-11 03:34:30|161037.9|160907.9|161040.6|160910.6|161046.1|160916.1|161029.2|160899.2|22
1652240080000|2022-05-11 03:34:40|161041.8|160911.8|161033.5|160903.5|161073.1|160911.8|161030.7|160864.5|23
1652240090000|2022-05-11 03:34:50|161031.5|160901.5|161033.7|160903.7|161033.7|160903.7|161027.9|160897.9|21
1652240100000|2022-05-11 03:35:00|161034.2|160904.2|161040.1|160910.1|161065.8|160916.2|161027|160862.5|21
1652240110000|2022-05-11 03:35:10|161042.7|160912.7|161042.6|160912.6|161046.2|160916.2|161036.8|160906.8|26
1652240120000|2022-05-11 03:35:20|161043.9|160913.9|161043.7|160913.7|161051.5|160921.5|161021.1|160891.1|28
1652240130000|2022-05-11 03:35:30|161044.6|160914.6|161037|160907|161044.9|160914.9|161031.2|160901.2|25
1652240140000|2022-05-11 03:35:40|161037.4|160907.4|161036.8|160906.8|161038|160908|161034.3|160904.3|26
1652240150000|2022-05-11 03:35:50|161036.9|160906.9|161040.5|160910.5|161041|160911|161036.9|160906.9|21
1652240160000|2022-05-11 03:36:00|161040.8|160910.8|161032.4|160902.4|161042.6|160912.6|161029.3|160899.3|15
1652240170000|2022-05-11 03:36:10|161032.5|160902.5|161046.1|160916.1|161046.1|160916.1|161032.5|160902.5|21
1652240180000|2022-05-11 03:36:20|161047.3|160917.3|161036.7|160906.7|161048.7|160918.7|161035.7|160905.7|17
1652240190000|2022-05-11 03:36:30|161027.8|160897.8|161038.4|160908.4|161038.4|160908.4|161026.1|160896.1|22
1652240200000|2022-05-11 03:36:40|161038|160908|161050.6|160920.6|161056.4|160926.4|161037|160907|19
1652240210000|2022-05-11 03:36:50|161047.2|160917.2|161043.5|160913.5|161047.2|160917.2|161042.5|160912.5|16
1652240220000|2022-05-11 03:37:00|161045.1|160915.1|161049.7|160919.7|161080.6|160919.7|161040.4|160871.8|16
1652240230000|2022-05-11 03:37:10|161051.6|160921.6|161047.3|160917.3|161051.6|160921.6|161046.7|160916.7|13
1652240240000|2022-05-11 03:37:20|161045.4|160915.4|161056.7|160926.7|161071.5|160941.5|161043.9|160913.9|16
1652240250000|2022-05-11 03:37:30|161059.5|160929.5|161038.6|160908.6|161059.5|160929.5|161036.7|160906.7|22
1652240260000|2022-05-11 03:37:40|161038.1|160908.1|161037.9|160907.9|161041.8|160911.8|161033.9|160903.9|23
1652240270000|2022-05-11 03:37:50|161037.8|160907.8|161036.8|160906.8|161039.2|160909.2|161035.6|160905.6|12
1652240280000|2022-05-11 03:38:00|161037.4|160907.4|161042.3|160912.3|161042.4|160912.4|161031.7|160901.7|17
1652240290000|2022-05-11 03:38:10|161042.4|160912.4|161052|160922|161052.5|160922.5|161034.7|160904.7|15
1652240300000|2022-05-11 03:38:20|161050.1|160920.1|161051.1|160921.1|161052.3|160922.3|161044.9|160914.9|11
1652240310000|2022-05-11 03:38:30|161049.7|160919.7|161037.3|160907.3|161049.7|160919.7|161029.4|160899.4|21
1652240320000|2022-05-11 03:38:40|161037.6|160907.6|161038.8|160908.8|161040.3|160910.3|161035.4|160905.4|12
1652240330000|2022-05-11 03:38:50|161038.9|160908.9|161036.2|160906.2|161038.9|160908.9|161031.7|160901.7|14
1652240340000|2022-05-11 03:39:00|161034.5|160904.5|161049|160919|161050.8|160920.8|161034.5|160904.5|18
1652240350000|2022-05-11 03:39:10|161047.8|160917.8|161037.1|160907.1|161048.6|160918.6|161029.2|160899.2|22
1652240360000|2022-05-11 03:39:20|161038.4|160908.4|161033.4|160903.4|161043.5|160913.5|161031.1|160901.1|15
1652240370000|2022-05-11 03:39:30|161028.4|160898.4|161037.2|160907.2|161073.4|160908.7|161028.4|160866.5|21
1652240380000|2022-05-11 03:39:40|161031.9|160901.9|161035.8|160905.8|161037.4|160907.4|161030.5|160900.5|23
1652240390000|2022-05-11 03:39:50|161037.4|160907.4|161046.7|160916.7|161068.3|160919.8|161031.5|160867.2|22
1652240400000|2022-05-11 03:40:00|161042.5|160912.5|161045.4|160915.4|161048.5|160918.5|161041.4|160911.4|21
1652240410000|2022-05-11 03:40:10|161045.9|160915.9|161047.7|160917.7|161051.7|160921.7|161045.9|160915.9|21
1652240420000|2022-05-11 03:40:20|161043.8|160913.8|161039.6|160909.6|161056.1|160926.1|161036.9|160906.9|26
1652240430000|2022-05-11 03:40:30|161038.8|160908.8|161037.7|160907.7|161044.4|160914.4|161035.3|160905.3|30
1652240440000|2022-05-11 03:40:40|161038.2|160908.2|161043.2|160913.2|161043.7|160913.7|161037.2|160907.2|15
1652240450000|2022-05-11 03:40:50|161043.4|160913.4|161058.8|160928.8|161072|160942|161037.5|160907.5|25
1652240460000|2022-05-11 03:41:00|161069.5|160939.5|161064.7|160934.7|161070.7|160940.7|161047|160917|20
1652240470000|2022-05-11 03:41:10|161037.6|160907.6|161039.3|160909.3|161052.4|160922.4|161035.9|160905.9|20
1652240480000|2022-05-11 03:41:20|161032.8|160902.8|161040.1|160910.1|161082.3|160926.5|161032.8|160882.1|26
1652240490000|2022-05-11 03:41:30|161041.2|160911.2|161048.5|160918.5|161049.4|160919.4|161041.2|160911.2|19
1652240500000|2022-05-11 03:41:40|161048.7|160918.7|161057.4|160927.4|161063.4|160933.4|161046.6|160916.6|22
1652240510000|2022-05-11 03:41:50|161057.3|160927.3|161054.1|160924.1|161062.5|160932.5|161044.6|160914.6|25
1652240520000|2022-05-11 03:42:00|161045.5|160915.5|161056.3|160926.3|161056.3|160926.3|161041.7|160911.7|19
1652240530000|2022-05-11 03:42:10|161048.3|160918.3|161050.3|160920.3|161052.7|160922.7|161041.7|160911.7|21
1652240540000|2022-05-11 03:42:20|161046.8|160916.8|161058.3|160928.3|161058.3|160928.3|161044.4|160914.4|22
1652240550000|2022-05-11 03:42:30|161056.7|160926.7|161049.5|160919.5|161058.7|160928.7|161047.3|160917.3|23
1652240560000|2022-05-11 03:42:40|161050.6|160920.6|161055.9|160925.9|161061.1|160931.1|161047|160917|22
1652240570000|2022-05-11 03:42:50|161055.8|160925.8|161048.2|160918.2|161064.4|160934.4|161042.7|160912.7|24
1652240580000|2022-05-11 03:43:00|161048.9|160918.9|161038.7|160908.7|161053.3|160923.3|161038.4|160908.4|22
1652240590000|2022-05-11 03:43:10|161038.9|160908.9|161041|160911|161041.6|160911.6|161038.9|160908.9|17
1652240600000|2022-05-11 03:43:20|161041.2|160911.2|161039.6|160909.6|161043.3|160913.3|161037.8|160907.8|21
1652240610000|2022-05-11 03:43:30|161040.1|160910.1|161044.7|160914.7|161048.2|160918.2|161037.7|160907.7|23
1652240620000|2022-05-11 03:43:40|161045.6|160915.6|161043.3|160913.3|161049.2|160919.2|161037.1|160907.1|10
1652240630000|2022-05-11 03:43:50|161037|160907|161041.9|160911.9|161047|160917|161037|160907|20
1652240640000|2022-05-11 03:44:00|161045.1|160915.1|161038.2|160908.2|161075.5|160915.7|161025.4|160857.4|20
1652240650000|2022-05-11 03:44:10|161041.2|160911.2|161040.6|160910.6|161042.5|160912.5|161036.7|160906.7|14
1652240660000|2022-05-11 03:44:20|161041.2|160911.2|161038.1|160908.1|161043.8|160913.8|161037.3|160907.3|26
1652240670000|2022-05-11 03:44:30|161041.7|160911.7|161060.6|160930.6|161076.5|160946.5|161041.7|160911.7|21
1652240680000|2022-05-11 03:44:40|161024.9|160894.9|161051|160921|161063.2|160933.2|161024.9|160894.9|21
1652240690000|2022-05-11 03:44:50|161052.7|160922.7|161040.9|160910.9|161073.7|160925.8|161032.3|160872|21
1652240700000|2022-05-11 03:45:00|161041.2|160911.2|161034.1|160904.1|161044|160914|161034.1|160904.1|20
1652240710000|2022-05-11 03:45:10|161035.6|160905.6|161032.3|160902.3|161035.9|160905.9|161030.2|160900.2|26
1652240720000|2022-05-11 03:45:20|161032.4|160902.4|161038.5|160908.5|161053.3|160923.3|161031.3|160901.3|20
1652240730000|2022-05-11 03:45:30|161041.4|160911.4|161044.2|160914.2|161050.6|160920.6|161025.8|160895.8|19
1652240740000|2022-05-11 03:45:40|161046.5|160916.5|161041.9|160911.9|161047.1|160917.1|161041.9|160911.9|15
1652240750000|2022-05-11 03:45:50|161045.3|160915.3|161030.8|160900.8|161045.3|160915.3|161027.7|160897.7|17
1652240760000|2022-05-11 03:46:00|161030.9|160900.9|161030|160900|161035.7|160905.7|161030|160900|13
1652240770000|2022-05-11 03:46:10|161031.5|160901.5|161036.3|160906.3|161036.3|160906.3|161030.5|160900.5|16
1652240780000|2022-05-11 03:46:20|160996.5|160866.5|161048|160918|161094.3|160938.5|160996.5|160866.5|25
1652240790000|2022-05-11 03:46:30|161054.8|160924.8|161051.7|160921.7|161062.7|160932.7|161047.6|160917.6|21
1652240800000|2022-05-11 03:46:40|161036.6|160906.6|161029.8|160899.8|161051.5|160921.5|161027.1|160897.1|22
1652240810000|2022-05-11 03:46:50|161035|160905|161024.8|160894.8|161035|160905|161020.5|160890.5|10
1652240820000|2022-05-11 03:47:00|161032|160902|161023|160893|161032|160902|161022.8|160892.8|28
1652240830000|2022-05-11 03:47:10|161022.1|160892.1|161032|160902|161033.9|160903.9|161021.8|160891.8|18
1652240840000|2022-05-11 03:47:20|161032.9|160902.9|161032.4|160902.4|161039.6|160909.6|161031.8|160901.8|15
1652240850000|2022-05-11 03:47:30|161031.7|160901.7|161030.7|160900.7|161033.2|160903.2|161026.4|160896.4|14
1652240860000|2022-05-11 03:47:40|161032.6|160902.6|161031.1|160901.1|161061.6|160903.9|161026.9|160860.6|23
1652240870000|2022-05-11 03:47:50|161028.8|160898.8|161031|160901|161033|160903|161028.6|160898.6|20
1652240880000|2022-05-11 03:48:00|161030|160900|161024|160894|161030.2|160900.2|161023.1|160893.1|18
1652240890000|2022-05-11 03:48:10|161031.8|160901.8|161030.1|160900.1|161038.1|160908.1|161026.7|160896.7|20
1652240900000|2022-05-11 03:48:20|161031.4|160901.4|161035.6|160905.6|161039.1|160909.1|161031.4|160901.4|17
1652240910000|2022-05-11 03:48:30|161035.8|160905.8|161028.2|160898.2|161035.8|160905.8|161021.3|160891.3|19
1652240920000|2022-05-11 03:48:40|161028.3|160898.3|161023.1|160893.1|161034.2|160904.2|161022.1|160892.1|23
1652240930000|2022-05-11 03:48:50|161025.4|160895.4|161025.8|160895.8|161027.7|160897.7|161022|160892|20
1652240940000|2022-05-11 03:49:00|161026.9|160896.9|161021.6|160891.6|161032.7|160902.7|161021.6|160891.6|12
1652240950000|2022-05-11 03:49:10|161025.6|160895.6|161039.4|160909.4|161046.8|160916.8|161005.1|160875.1|24
1652240960000|2022-05-11 03:49:20|161046.8|160916.8|161045|160915|161046.8|160916.8|161039|160909|20
1652240970000|2022-05-11 03:49:30|161032.4|160902.4|161027.4|160897.4|161055.5|160903.3|161018.2|160851.7|20
1652240980000|2022-05-11 03:49:40|161029|160899|161025.3|160895.3|161057|160899.8|161023.4|160855.6|15
1652240990000|2022-05-11 03:49:50|161024.7|160894.7|161028.7|160898.7|161028.7|160898.7|161023.5|160893.5|17
1652241000000|2022-05-11 03:50:00|161028.9|160898.9|161033.9|160903.9|161042.7|160912.7|161010.6|160880.6|21
1652241010000|2022-05-11 03:50:10|161034.8|160904.8|161033.3|160903.3|161042.5|160912.5|161026.4|160896.4|18
1652241020000|2022-05-11 03:50:20|161032.8|160902.8|161024|160894|161037.2|160907.2|161022.5|160892.5|17
1652241030000|2022-05-11 03:50:30|161025|160895|161026.4|160896.4|161026.4|160896.4|161018.9|160888.9|14
1652241040000|2022-05-11 03:50:40|161021.1|160891.1|161031.3|160901.3|161032.9|160902.9|161021.1|160891.1|20
1652241050000|2022-05-11 03:50:50|161032.9|160902.9|161031.7|160901.7|161035|160905|161026.3|160896.3|15
1652241060000|2022-05-11 03:51:00|161030.2|160900.2|161038.7|160908.7|161040.4|160910.4|161027.2|160897.2|18
1652241070000|2022-05-11 03:51:10|161038|160908|161025.3|160895.3|161042.5|160912.5|161025.3|160895.3|18
1652241080000|2022-05-11 03:51:20|161055.8|160925.8|161025.4|160895.4|161068.8|160925.8|161022.7|160863.5|19
1652241090000|2022-05-11 03:51:30|161025.5|160895.5|161054.6|160924.6|161056.9|160926.9|161025.5|160895.5|28
1652241100000|2022-05-11 03:51:40|161052.1|160922.1|161054.4|160924.4|161055.7|160925.7|161051|160921|17
1652241110000|2022-05-11 03:51:50|161065|160935|161056.8|160926.8|161065|160935|161053|160923|15
1652241120000|2022-05-11 03:52:00|161059.5|160929.5|161058.5|160928.5|161063.4|160933.4|161053.4|160923.4|26
1652241130000|2022-05-11 03:52:10|161035.6|160905.6|161045.1|160915.1|161055|160925|161035.6|160905.6|35
1652241140000|2022-05-11 03:52:20|161045|160915|161043.9|160913.9|161045.6|160915.6|161040.8|160910.8|27
1652241150000|2022-05-11 03:52:30|161043.7|160913.7|161040.9|160910.9|161047.5|160917.5|161038.9|160908.9|23
1652241160000|2022-05-11 03:52:40|161041.2|160911.2|161054.4|160924.4|161061.5|160931.5|161041.2|160911.2|19
1652241170000|2022-05-11 03:52:50|161054.8|160924.8|161053.9|160923.9|161065.9|160935.9|161052.1|160922.1|34
1652241180000|2022-05-11 03:53:00|161054|160924|161044|160914|161056.8|160926.8|161038.7|160908.7|20
1652241190000|2022-05-11 03:53:10|161043.5|160913.5|161043.4|160913.4|161045.7|160915.7|161042.6|160912.6|21
1652241200000|2022-05-11 03:53:20|161042.6|160912.6|161043.9|160913.9|161043.9|160913.9|161040.2|160910.2|24
1652241210000|2022-05-11 03:53:30|161045|160915|161050.3|160920.3|161055.3|160925.3|161040.2|160910.2|18
1652241220000|2022-05-11 03:53:40|161049.8|160919.8|161053|160923|161055.4|160925.4|161041.3|160911.3|20
1652241230000|2022-05-11 03:53:50|161046.9|160916.9|160931.5|160801.5|161046.9|160916.9|160928.2|160798.2|21
1652241240000|2022-05-11 03:54:00|160934.6|160804.6|160938.8|160808.8|160940.6|160810.6|160933.5|160803.5|12
1652241250000|2022-05-11 03:54:10|160940.2|160810.2|160956.3|160826.3|160956.9|160826.9|160932.6|160802.6|21
1652241260000|2022-05-11 03:54:20|160956.5|160826.5|160960|160830|160971.8|160841.8|160956.4|160826.4|25
1652241270000|2022-05-11 03:54:30|160960.6|160830.6|160954.3|160824.3|160968|160838|160951.6|160821.6|32
1652241280000|2022-05-11 03:54:40|160954.7|160824.7|160960.8|160830.8|160970.7|160840.7|160951.8|160821.8|28
1652241290000|2022-05-11 03:54:50|160961.4|160831.4|160960|160830|160961.7|160831.7|160956.8|160826.8|27
1652241300000|2022-05-11 03:55:00|160961|160831|160973.3|160843.3|160977.3|160847.3|160961|160831|29
1652241310000|2022-05-11 03:55:10|160967.1|160837.1|160968.9|160838.9|160980.8|160850.8|160966.3|160836.3|31
1652241320000|2022-05-11 03:55:20|160970.5|160840.5|160995.6|160786.3|161000.2|160845.1|160956.4|160782.8|21
1652241330000|2022-05-11 03:55:30|160996.1|160786.8|160958.1|160828.1|160997.8|160830.5|160954.1|160783.8|33
1652241340000|2022-05-11 03:55:40|160956.6|160826.6|160957.1|160827.1|160960|160830|160955.2|160825.2|29
1652241350000|2022-05-11 03:55:50|160958.2|160828.2|160972.5|160842.5|160972.5|160842.5|160955.2|160825.2|27
1652241360000|2022-05-11 03:56:00|160960|160830|160960.8|160830.8|160993.6|160863.6|160950.5|160820.5|31
1652241370000|2022-05-11 03:56:10|160964.1|160834.1|160963.8|160833.8|160968.7|160838.7|160945.9|160815.9|28
1652241380000|2022-05-11 03:56:20|160961.8|160831.8|160957.3|160827.3|160961.8|160831.8|160939.5|160809.5|27
1652241390000|2022-05-11 03:56:30|160956.3|160826.3|160957.3|160827.3|160963.4|160833.4|160954.3|160824.3|24
1652241400000|2022-05-11 03:56:40|160957.8|160827.8|160959.8|160829.8|160960.4|160830.4|160957|160827|19
1652241410000|2022-05-11 03:56:50|160959.7|160829.7|160966.2|160836.2|160984.6|160854.6|160958.2|160828.2|26
1652241420000|2022-05-11 03:57:00|160968.4|160838.4|160966.1|160836.1|160991.9|160861.9|160954|160824|27
1652241430000|2022-05-11 03:57:10|160970.2|160840.2|160955.7|160825.7|160978.1|160848.1|160950|160820|32
1652241440000|2022-05-11 03:57:20|160956.3|160826.3|160950.3|160820.3|160956.3|160826.3|160948.1|160818.1|26
1652241450000|2022-05-11 03:57:30|160948.6|160818.6|160951.8|160821.8|160953.6|160823.6|160948.6|160818.6|22
1652241460000|2022-05-11 03:57:40|160950|160820|160958.8|160828.8|160959.7|160829.7|160950|160820|15
1652241470000|2022-05-11 03:57:50|160964.7|160834.7|160965.6|160835.6|160967|160837|160960|160830|16
1652241480000|2022-05-11 03:58:00|160965.5|160835.5|160951.4|160821.4|160968.6|160838.6|160951.4|160821.4|25
1652241490000|2022-05-11 03:58:10|160952.6|160822.6|160954.7|160824.7|160976.1|160846.1|160943.8|160813.8|28
1652241500000|2022-05-11 03:58:20|160949.2|160819.2|160957|160827|160960.2|160830.2|160948.6|160818.6|20
1652241510000|2022-05-11 03:58:30|160956.3|160826.3|160959.4|160829.4|160965.7|160835.7|160956.3|160826.3|22
1652241520000|2022-05-11 03:58:40|160959.5|160829.5|160968.2|160838.2|160970|160840|160958.6|160828.6|23
1652241530000|2022-05-11 03:58:50|160967.7|160837.7|160964.8|160834.8|160970.3|160840.3|160961.7|160831.7|23
1652241540000|2022-05-11 03:59:00|160962.1|160832.1|160957|160827|160976.1|160846.1|160952.9|160822.9|25
1652241550000|2022-05-11 03:59:10|160992.7|160788.6|160959.8|160829.8|160992.7|160834.6|160955.9|160788.6|28
1652241560000|2022-05-11 03:59:20|160959.7|160829.7|160961.1|160831.1|160971.2|160841.2|160958.4|160828.4|20
1652241570000|2022-05-11 03:59:30|160961|160831|160973.7|160843.7|160976.9|160846.9|160959.7|160829.7|16
1652241580000|2022-05-11 03:59:40|160976.4|160846.4|160971.7|160841.7|160976.4|160846.4|160966.2|160836.2|25
1652241590000|2022-05-11 03:59:50|160971.5|160841.5|160967|160837|160973.1|160843.1|160955.3|160825.3|28
1652241600000|2022-05-11 04:00:00|160967.1|160837.1|160962.4|160832.4|160973.6|160843.6|160959.4|160829.4|35
1652241610000|2022-05-11 04:00:10|160962.5|160832.5|160976.5|160846.5|160976.5|160846.5|160960|160830|23
1652241620000|2022-05-11 04:00:20|160976.3|160846.3|160977.5|160847.5|160978.2|160848.2|160969.8|160839.8|20
1652241630000|2022-05-11 04:00:30|160977.2|160847.2|160976.5|160846.5|160994.5|160864.5|160976.5|160846.5|11
1652241640000|2022-05-11 04:00:40|160975.9|160845.9|160988.8|160858.8|160988.8|160858.8|160975.9|160845.9|14
1652241650000|2022-05-11 04:00:50|160987.2|160857.2|160986.1|160856.1|161006.6|160876.6|160978.6|160848.6|31
1652241660000|2022-05-11 04:01:00|160984.6|160854.6|160983.6|160853.6|160992.6|160862.6|160978.2|160848.2|22
1652241670000|2022-05-11 04:01:10|160983.4|160853.4|160985.1|160855.1|160986.7|160856.7|160979.9|160849.9|14
1652241680000|2022-05-11 04:01:20|160985.5|160855.5|160985.7|160855.7|160998.1|160868.1|160983.2|160853.2|10
1652241690000|2022-05-11 04:01:30|160989.9|160859.9|160991.8|160861.8|161006.4|160876.4|160970.5|160840.5|20
1652241700000|2022-05-11 04:01:40|160952.5|160822.5|160980.7|160850.7|160988.4|160858.4|160952.5|160822.5|30
1652241710000|2022-05-11 04:01:50|160983.9|160853.9|160969|160839|160984.1|160854.1|160966.5|160836.5|17
1652241720000|2022-05-11 04:02:00|160969.6|160839.6|160984.4|160854.4|160991.7|160861.7|160969.6|160839.6|30
1652241730000|2022-05-11 04:02:10|160985.2|160855.2|160973|160843|160985.4|160855.4|160970.4|160840.4|19
1652241740000|2022-05-11 04:02:20|160969.6|160839.6|160986.4|160856.4|161012.9|160882.9|160969.6|160839.6|28
1652241750000|2022-05-11 04:02:30|160989.6|160859.6|160978.1|160848.1|161007|160877|160977.1|160847.1|27
1652241760000|2022-05-11 04:02:40|160983.3|160853.3|160949.5|160819.5|160987.5|160857.5|160949.5|160819.5|28
1652241770000|2022-05-11 04:02:50|160949.9|160819.9|160960.3|160830.3|160964.1|160834.1|160948.4|160818.4|23
1652241780000|2022-05-11 04:03:00|160957.7|160827.7|160966.8|160836.8|160969.5|160839.5|160957.7|160827.7|27
1652241790000|2022-05-11 04:03:10|160966.2|160836.2|160984|160854|160984|160854|160966.2|160836.2|16
1652241800000|2022-05-11 04:03:20|160981.7|160851.7|160973.9|160843.9|160981.7|160851.7|160969|160839|29
1652241810000|2022-05-11 04:03:30|160974.2|160844.2|160969.7|160839.7|160975.7|160845.7|160969.7|160839.7|19
1652241820000|2022-05-11 04:03:40|160972.7|160842.7|160964.6|160834.6|160977.1|160847.1|160959.3|160829.3|24
1652241830000|2022-05-11 04:03:50|160965.6|160835.6|160959.9|160829.9|160968.5|160838.5|160959.9|160829.9|24
1652241840000|2022-05-11 04:04:00|160961.6|160831.6|160961.5|160831.5|160966.9|160836.9|160960.6|160830.6|22
1652241850000|2022-05-11 04:04:10|160963.4|160833.4|160982.1|160852.1|160994.9|160864.9|160958.2|160828.2|30
1652241860000|2022-05-11 04:04:20|160982.7|160852.7|160974.2|160844.2|160988|160858|160965.1|160835.1|25
1652241870000|2022-05-11 04:04:30|160987.1|160857.1|160963.5|160833.5|160987.5|160857.5|160960.3|160830.3|29
1652241880000|2022-05-11 04:04:40|160990.9|160789.8|160959.1|160829.1|160993|160838.8|160952.7|160789.8|26
1652241890000|2022-05-11 04:04:50|160962.1|160832.1|160964.4|160834.4|160965.4|160835.4|160959.3|160829.3|27
1652241900000|2022-05-11 04:05:00|160964.7|160834.7|160975.3|160845.3|160975.3|160845.3|160961.8|160831.8|21
1652241910000|2022-05-11 04:05:10|160978.1|160848.1|160973.3|160843.3|160980.3|160850.3|160967.6|160837.6|19
1652241920000|2022-05-11 04:05:20|160971.3|160841.3|160971.9|160841.9|160975.8|160845.8|160966.4|160836.4|11
1652241930000|2022-05-11 04:05:30|160972.6|160842.6|160976.2|160846.2|160977.8|160847.8|160970.3|160840.3|6
1652241940000|2022-05-11 04:05:40|160980.3|160850.3|160969.5|160839.5|160980.3|160850.3|160960.7|160830.7|7
1652241950000|2022-05-11 04:05:50|160961.4|160831.4|160973.7|160843.7|160973.7|160843.7|160961.4|160831.4|4
1652241960000|2022-05-11 04:06:00|160971.3|160841.3|160967.5|160837.5|160978.2|160848.2|160950.2|160820.2|9
1652241970000|2022-05-11 04:06:10|160971.6|160841.6|160957|160827|160981.6|160851.6|160957|160827|11
1652241980000|2022-05-11 04:06:20|160958.8|160828.8|160963.5|160833.5|161008.4|160858.5|160956.9|160790.6|20
1652241990000|2022-05-11 04:06:30|160963.8|160833.8|160968.4|160838.4|160969.1|160839.1|160959|160829|20
1652242000000|2022-05-11 04:06:40|160968.1|160838.1|160967.2|160837.2|160969.7|160839.7|160965.7|160835.7|13
1652242010000|2022-05-11 04:06:50|160969.5|160839.5|160983.8|160853.8|160983.8|160853.8|160967.3|160837.3|10
1652242020000|2022-05-11 04:07:00|160985.2|160855.2|160974|160844|160985.2|160855.2|160973|160843|26
1652242030000|2022-05-11 04:07:10|160974.1|160844.1|160987.3|160857.3|160993.9|160863.9|160971.5|160841.5|17
1652242040000|2022-05-11 04:07:20|161000|160870|160969.2|160839.2|161000|160870|160965.1|160835.1|19
1652242050000|2022-05-11 04:07:30|160970.3|160840.3|160970.8|160840.8|160972.4|160842.4|160969.2|160839.2|16
1652242060000|2022-05-11 04:07:40|160972.3|160842.3|160970.4|160840.4|160976.2|160846.2|160969.8|160839.8|14
1652242070000|2022-05-11 04:07:50|160963.3|160833.3|160986.5|160856.5|160994.3|160864.3|160962.5|160832.5|25
1652242080000|2022-05-11 04:08:00|160982.6|160852.6|160971.8|160841.8|160984.9|160854.9|160969.4|160839.4|20
1652242090000|2022-05-11 04:08:10|160971.4|160841.4|160971|160841|160981.5|160851.5|160969.7|160839.7|19
1652242100000|2022-05-11 04:08:20|160964.2|160834.2|160977|160847|160979.4|160849.4|160964.2|160834.2|8
1652242110000|2022-05-11 04:08:30|160978.1|160848.1|160966|160836|160978.9|160848.9|160957.2|160827.2|12
1652242120000|2022-05-11 04:08:40|160964.2|160834.2|160981.4|160851.4|160981.4|160851.4|160958.8|160828.8|10
1652242130000|2022-05-11 04:08:50|160976.8|160846.8|160978.4|160848.4|160991|160861|160972.7|160842.7|11
1652242140000|2022-05-11 04:09:00|160978.8|160848.8|160972|160842|160988.7|160858.7|160957.4|160827.4|13
1652242150000|2022-05-11 04:09:10|160975.4|160845.4|160965.2|160835.2|161016.2|160854.6|160964|160805.2|27
1652242160000|2022-05-11 04:09:20|160967.8|160837.8|160965.9|160835.9|160972.7|160842.7|160959.1|160829.1|13
1652242170000|2022-05-11 04:09:30|160963.8|160833.8|160971.7|160841.7|160971.7|160841.7|160963.5|160833.5|12
1652242180000|2022-05-11 04:09:40|160970.5|160840.5|160961.9|160831.9|160990|160860|160956.8|160826.8|11
1652242190000|2022-05-11 04:09:50|160969.4|160839.4|160995.1|160865.1|161010.3|160871.9|160959.3|160797.6|31
1652242200000|2022-05-11 04:10:00|160996.5|160866.5|160976.7|160846.7|160998|160868|160966.5|160836.5|32
1652242210000|2022-05-11 04:10:10|160984.1|160854.1|160977|160847|160984.1|160854.1|160974.5|160844.5|17
1652242220000|2022-05-11 04:10:20|160971.7|160841.7|160983.4|160853.4|161014.8|160853.4|160971.7|160811|13
1652242230000|2022-05-11 04:10:30|160983|160853|160973.3|160843.3|160983|160853|160968.1|160838.1|8
1652242240000|2022-05-11 04:10:40|160975.4|160845.4|160993.5|160863.5|161002|160872|160975.4|160845.4|15
1652242250000|2022-05-11 04:10:50|160974.9|160844.9|160988.4|160858.4|160994|160864|160963.5|160833.5|26
1652242260000|2022-05-11 04:11:00|160980|160850|160982.7|160852.7|160983.8|160853.8|160967.9|160837.9|21
1652242270000|2022-05-11 04:11:10|160982.4|160852.4|160976.3|160846.3|160982.4|160852.4|160973.3|160843.3|23
1652242280000|2022-05-11 04:11:20|160978.1|160848.1|160973.8|160843.8|160978.1|160848.1|160970.2|160840.2|21
1652242290000|2022-05-11 04:11:30|160972.7|160842.7|160998.4|160868.4|161003.9|160873.9|160971.2|160841.2|20
1652242300000|2022-05-11 04:11:40|161000.1|160870.1|160986.5|160856.5|161000.1|160870.1|160982.8|160852.8|18
1652242310000|2022-05-11 04:11:50|160989.2|160859.2|160971.8|160841.8|160994.2|160864.2|160971.8|160841.8|23
1652242320000|2022-05-11 04:12:00|160976.2|160846.2|160975.3|160845.3|160980.7|160850.7|160971.7|160841.7|22
1652242330000|2022-05-11 04:12:10|160975.4|160845.4|160973.6|160843.6|160981.9|160851.9|160973|160843|27
1652242340000|2022-05-11 04:12:20|160975.8|160845.8|160988.1|160858.1|160988.1|160858.1|160972.1|160842.1|20
1652242350000|2022-05-11 04:12:30|160989.9|160859.9|160998.3|160868.3|160998.3|160868.3|160975.9|160845.9|25
1652242360000|2022-05-11 04:12:40|160991.2|160861.2|160977.4|160847.4|161004.6|160874.6|160973.1|160843.1|22
1652242370000|2022-05-11 04:12:50|160980.4|160850.4|160976.6|160846.6|160992.9|160862.9|160966.6|160836.6|27
1652242380000|2022-05-11 04:13:00|160979.2|160849.2|160977.1|160847.1|160980.4|160850.4|160974.4|160844.4|20
1652242390000|2022-05-11 04:13:10|160976.8|160846.8|160977.1|160847.1|160978.6|160848.6|160969.7|160839.7|22
1652242400000|2022-05-11 04:13:20|160977.7|160847.7|160990.8|160860.8|161000.1|160870.1|160973.4|160843.4|23
1652242410000|2022-05-11 04:13:30|160961.9|160831.9|160992.9|160862.9|160999.1|160869.1|160961.9|160831.9|24
1652242420000|2022-05-11 04:13:40|160981.3|160851.3|160984.7|160854.7|160995.6|160865.6|160975.3|160845.3|27
1652242430000|2022-05-11 04:13:50|160983.9|160853.9|160991.1|160861.1|161041.3|160862.2|160983.9|160809|26
1652242440000|2022-05-11 04:14:00|160990.9|160860.9|160985|160855|160990.9|160860.9|160980.5|160850.5|23
1652242450000|2022-05-11 04:14:10|160985.5|160855.5|160994.2|160864.2|160994.2|160864.2|160978.5|160848.5|17
1652242460000|2022-05-11 04:14:20|160994.4|160864.4|160988.7|160858.7|160997.5|160867.5|160972.4|160842.4|24
1652242470000|2022-05-11 04:14:30|160987.4|160857.4|160984.7|160854.7|160994|160864|160973.3|160843.3|20
1652242480000|2022-05-11 04:14:40|160986|160856|160976|160846|160986.4|160856.4|160973.4|160843.4|24
1652242490000|2022-05-11 04:14:50|160973.3|160843.3|160972.2|160842.2|160978.6|160848.6|160971.1|160841.1|25
1652242500000|2022-05-11 04:15:00|160973.1|160843.1|160974|160844|160975.4|160845.4|160969.5|160839.5|21
1652242510000|2022-05-11 04:15:10|160973.8|160843.8|160983.8|160853.8|160987.6|160857.6|160971.5|160841.5|19
1652242520000|2022-05-11 04:15:20|160984.9|160854.9|160989.3|160859.3|160990.5|160860.5|160963.8|160833.8|25
1652242530000|2022-05-11 04:15:30|160976.5|160846.5|160976.2|160846.2|160994.1|160864.1|160974.6|160844.6|24
1652242540000|2022-05-11 04:15:40|160981.1|160851.1|160971.8|160841.8|160981.1|160851.1|160962.6|160832.6|26
1652242550000|2022-05-11 04:15:50|160971.5|160841.5|160971.9|160841.9|160977.5|160847.5|160969.8|160839.8|25
1652242560000|2022-05-11 04:16:00|160971.5|160841.5|160989.2|160859.2|160989.4|160859.4|160970.9|160840.9|16
1652242570000|2022-05-11 04:16:10|160987.8|160857.8|160989.2|160859.2|160992.3|160862.3|160973.7|160843.7|31
1652242580000|2022-05-11 04:16:20|160984.7|160854.7|160983.2|160853.2|160993|160863|160976|160846|30
1652242590000|2022-05-11 04:16:30|160988.9|160858.9|160978.2|160848.2|161011.6|160868.8|160974.2|160810.4|31
1652242600000|2022-05-11 04:16:40|160975|160845|160983.4|160853.4|160987.9|160857.9|160975|160845|24
1652242610000|2022-05-11 04:16:50|160982.4|160852.4|160977.7|160847.7|160982.4|160852.4|160974.8|160844.8|25
1652242620000|2022-05-11 04:17:00|160979.4|160849.4|160982|160852|160994.2|160864.2|160976.6|160846.6|30
1652242630000|2022-05-11 04:17:10|160984.2|160854.2|160983.9|160853.9|160989.2|160859.2|160982.5|160852.5|22
1652242640000|2022-05-11 04:17:20|160983|160853|160968.7|160838.7|160986.7|160856.7|160968.4|160838.4|16
1652242650000|2022-05-11 04:17:30|160972.9|160842.9|160977.8|160847.8|160983.3|160853.3|160972.9|160842.9|28
1652242660000|2022-05-11 04:17:40|160976.1|160846.1|160979.9|160849.9|160980|160850|160975|160845|22
1652242670000|2022-05-11 04:17:50|160979.6|160849.6|160992.8|160862.8|160994.7|160864.7|160979.6|160849.6|26
1652242680000|2022-05-11 04:18:00|160992.9|160862.9|160985.5|160855.5|160995.5|160865.5|160985.4|160855.4|18
1652242690000|2022-05-11 04:18:10|160985.9|160855.9|160987.9|160857.9|160989|160859|160978.7|160848.7|25
1652242700000|2022-05-11 04:18:20|160988|160858|160981.4|160851.4|160990.6|160860.6|160976.2|160846.2|23
1652242710000|2022-05-11 04:18:30|160981.7|160851.7|160982.4|160852.4|160987.3|160857.3|160979.4|160849.4|23
1652242720000|2022-05-11 04:18:40|160981.1|160851.1|160981.7|160851.7|160982.7|160852.7|160979.7|160849.7|24
1652242730000|2022-05-11 04:18:50|160979.9|160849.9|160998.4|160868.4|161000.9|160870.9|160977.5|160847.5|35
1652242740000|2022-05-11 04:19:00|160998.7|160868.7|161058.3|160928.3|161059.1|160929.1|160988.1|160858.1|31
1652242750000|2022-05-11 04:19:10|161058.4|160928.4|161056.4|160926.4|161061.2|160931.2|161051.1|160921.1|29
1652242760000|2022-05-11 04:19:20|161056.8|160926.8|161063|160933|161067.4|160937.4|161049.9|160919.9|26
1652242770000|2022-05-11 04:19:30|161061|160931|161061.4|160931.4|161063.7|160933.7|161059.7|160929.7|19
1652242780000|2022-05-11 04:19:40|161066|160936|161064.7|160934.7|161069.5|160939.5|161060.6|160930.6|25
1652242790000|2022-05-11 04:19:50|161063.6|160933.6|161064.9|160934.9|161070.7|160940.7|161060.5|160930.5|26
1652242800000|2022-05-11 04:20:00|161064.4|160934.4|161054.6|160924.6|161072.5|160942.5|161049|160919|34
1652242810000|2022-05-11 04:20:10|161055.3|160925.3|161057.4|160927.4|161061.4|160931.4|161054.8|160924.8|28
1652242820000|2022-05-11 04:20:20|161054.1|160924.1|160955.6|160825.6|161057.2|160927.2|160954.6|160824.6|21
1652242830000|2022-05-11 04:20:30|160954.8|160824.8|160951.7|160821.7|160994.4|160827.1|160945.8|160780.9|27
1652242840000|2022-05-11 04:20:40|160957.2|160827.2|160948.9|160818.9|160957.2|160827.2|160947.8|160817.8|13
1652242850000|2022-05-11 04:20:50|160951.1|160821.1|160960.3|160830.3|160960.3|160830.3|160948.4|160818.4|13
1652242860000|2022-05-11 04:21:00|160951.1|160821.1|160957.9|160827.9|160960.9|160830.9|160951.1|160821.1|14
1652242870000|2022-05-11 04:21:10|160957.7|160827.7|160957.4|160827.4|160962.7|160832.7|160954.7|160824.7|10
1652242880000|2022-05-11 04:21:20|160959.3|160829.3|160948.6|160818.6|160959.8|160829.8|160946.2|160816.2|15
1652242890000|2022-05-11 04:21:30|160950.4|160820.4|160957.9|160827.9|160957.9|160827.9|160949.5|160819.5|9
1652242900000|2022-05-11 04:21:40|160956.3|160826.3|160957.4|160827.4|160958.2|160828.2|160949.4|160819.4|15
1652242910000|2022-05-11 04:21:50|160956.2|160826.2|160955.3|160825.3|160968.1|160838.1|160952.1|160822.1|8
1652242920000|2022-05-11 04:22:00|160959.2|160829.2|160949.1|160819.1|160960.1|160830.1|160948.6|160818.6|10
1652242930000|2022-05-11 04:22:10|160953.1|160823.1|160954.2|160824.2|160957.5|160827.5|160948.1|160818.1|15
1652242940000|2022-05-11 04:22:20|160954.5|160824.5|160952|160822|160956.8|160826.8|160948.6|160818.6|15
1652242950000|2022-05-11 04:22:30|160944.4|160814.4|160890.1|160760.1|160944.4|160814.4|160881.9|160751.9|31
1652242960000|2022-05-11 04:22:40|160889.6|160759.6|160879.5|160749.5|160891.5|160761.5|160876.6|160746.6|27
1652242970000|2022-05-11 04:22:50|160880.9|160750.9|160880.5|160750.5|160882.1|160752.1|160875.6|160745.6|24
1652242980000|2022-05-11 04:23:00|160880.9|160750.9|160884.1|160754.1|160884.2|160754.2|160877.6|160747.6|21
1652242990000|2022-05-11 04:23:10|160883.6|160753.6|160889.4|160759.4|160898.3|160768.3|160880.7|160750.7|25
1652243000000|2022-05-11 04:23:20|160889.6|160759.6|160892.5|160762.5|160895.7|160765.7|160889.6|160759.6|17
1652243010000|2022-05-11 04:23:30|160897.1|160767.1|160879.6|160749.6|160898.2|160768.2|160873.4|160743.4|23
1652243020000|2022-05-11 04:23:40|160880|160750|160886.8|160756.8|160888.2|160758.2|160880|160750|16
1652243030000|2022-05-11 04:23:50|160886.7|160756.7|160884.9|160754.9|160886.8|160756.8|160882.3|160752.3|16
1652243040000|2022-05-11 04:24:00|160885.1|160755.1|160888.8|160758.8|160890.4|160760.4|160877.4|160747.4|17
1652243050000|2022-05-11 04:24:10|160888.7|160758.7|160882.9|160752.9|160888.9|160758.9|160878.1|160748.1|9
1652243060000|2022-05-11 04:24:20|160884.3|160754.3|160883.1|160753.1|160886.7|160756.7|160880.1|160750.1|11
1652243070000|2022-05-11 04:24:30|160886.4|160756.4|160890.2|160760.2|160890.5|160760.5|160884|160754|17
1652243080000|2022-05-11 04:24:40|160889.7|160759.7|160881.4|160751.4|160890.2|160760.2|160872.6|160742.6|15
1652243090000|2022-05-11 04:24:50|160881.2|160751.2|160881.6|160751.6|160881.6|160751.6|160881.2|160751.2|9
1652243100000|2022-05-11 04:25:00|160881.3|160751.3|160870.2|160740.2|160890.6|160760.6|160869.5|160739.5|16
1652243110000|2022-05-11 04:25:10|160874.6|160744.6|160885|160755|160885.3|160755.3|160873.8|160743.8|21
1652243120000|2022-05-11 04:25:20|160885.1|160755.1|160897|160767|160897|160767|160874|160744|20
1652243130000|2022-05-11 04:25:30|160896|160766|160895.6|160765.6|160905.2|160775.2|160892.5|160762.5|30
1652243140000|2022-05-11 04:25:40|160896.4|160766.4|160898.4|160768.4|160901.1|160771.1|160894.6|160764.6|25
1652243150000|2022-05-11 04:25:50|160898.3|160768.3|160895.1|160765.1|160898.3|160768.3|160889.6|160759.6|23
1652243160000|2022-05-11 04:26:00|160894.6|160764.6|160897.6|160767.6|160899.8|160769.8|160894.1|160764.1|17
1652243170000|2022-05-11 04:26:10|160898.1|160768.1|160904|160774|160907.1|160777.1|160892.1|160762.1|19
1652243180000|2022-05-11 04:26:20|160875.8|160745.8|160898.9|160768.9|160900.2|160770.2|160875.8|160745.8|22
1652243190000|2022-05-11 04:26:30|160890.4|160760.4|160898.5|160768.5|160899.3|160769.3|160889.4|160759.4|20
1652243200000|2022-05-11 04:26:40|160898|160768|160894.8|160764.8|160901.4|160771.4|160891.6|160761.6|23
1652243210000|2022-05-11 04:26:50|160891.9|160761.9|160905.6|160775.6|160905.6|160775.6|160890.3|160760.3|19
1652243220000|2022-05-11 04:27:00|160905.2|160775.2|160897.1|160767.1|160905.3|160775.3|160890.4|160760.4|23
1652243230000|2022-05-11 04:27:10|160897.9|160767.9|160895.1|160765.1|160897.9|160767.9|160889.4|160759.4|18
1652243240000|2022-05-11 04:27:20|160896.2|160766.2|160892.8|160762.8|160896.2|160766.2|160890.6|160760.6|9
1652243250000|2022-05-11 04:27:30|160891.8|160761.8|160889.7|160759.7|160895.8|160765.8|160884.1|160754.1|13
1652243260000|2022-05-11 04:27:40|160893.3|160763.3|160894.9|160764.9|160895.7|160765.7|160891.8|160761.8|12
1652243270000|2022-05-11 04:27:50|160894.6|160764.6|160903.1|160773.1|160903.1|160773.1|160894.6|160764.6|8
1652243280000|2022-05-11 04:28:00|160902.4|160772.4|160922.4|160792.4|160922.7|160792.7|160900.5|160770.5|17
1652243290000|2022-05-11 04:28:10|160928.2|160798.2|160912.7|160782.7|160928.2|160798.2|160907.2|160777.2|30
1652243300000|2022-05-11 04:28:20|160911.5|160781.5|160908.4|160778.4|160913.9|160783.9|160904.8|160774.8|19
1652243310000|2022-05-11 04:28:30|160908.2|160778.2|160910.8|160780.8|160913.4|160783.4|160906.7|160776.7|23
1652243320000|2022-05-11 04:28:40|160909.7|160779.7|160898.4|160768.4|160926.6|160796.6|160898.4|160768.4|19
1652243330000|2022-05-11 04:28:50|160906.7|160776.7|160919.8|160789.8|160920.9|160790.9|160906.7|160776.7|16
1652243340000|2022-05-11 04:29:00|160906.5|160776.5|160903.4|160773.4|160928.5|160798.5|160901|160771|21
1652243350000|2022-05-11 04:29:10|160904.2|160774.2|160908.3|160778.3|160909.5|160779.5|160897.7|160767.7|15
1652243360000|2022-05-11 04:29:20|160910.9|160780.9|160903.7|160773.7|160910.9|160780.9|160903.4|160773.4|12
1652243370000|2022-05-11 04:29:30|160903.5|160773.5|160922.5|160792.5|160922.5|160792.5|160902.6|160772.6|21
1652243380000|2022-05-11 04:29:40|160912.2|160782.2|160923.3|160793.3|160929.4|160799.4|160903.2|160773.2|25
1652243390000|2022-05-11 04:29:50|160923|160793|160918.1|160788.1|160930|160800|160904.7|160774.7|19
1652243400000|2022-05-11 04:30:00|160920.4|160790.4|160902.8|160772.8|160920.4|160790.4|160898.7|160768.7|25
1652243410000|2022-05-11 04:30:10|160903.6|160773.6|160902|160772|160909.3|160779.3|160898.5|160768.5|21
1652243420000|2022-05-11 04:30:20|160900.5|160770.5|160904.1|160774.1|160905.7|160775.7|160900.2|160770.2|16
1652243430000|2022-05-11 04:30:30|160904.9|160774.9|160915.3|160785.3|160919.2|160789.2|160904.9|160774.9|16
1652243440000|2022-05-11 04:30:40|160920.2|160790.2|160922.5|160792.5|160925.2|160795.2|160907.2|160777.2|18
1652243450000|2022-05-11 04:30:50|160927|160797|160902.2|160772.2|160927|160797|160900.2|160770.2|28
1652243460000|2022-05-11 04:31:00|160902.6|160772.6|160902.2|160772.2|160908.6|160778.6|160902.2|160772.2|14
1652243470000|2022-05-11 04:31:10|160904.4|160774.4|160906.4|160776.4|160908.8|160778.8|160903.1|160773.1|20
1652243480000|2022-05-11 04:31:20|160907.2|160777.2|160927.2|160797.2|160927.2|160797.2|160904.5|160774.5|24
1652243490000|2022-05-11 04:31:30|160924.1|160794.1|160915.1|160785.1|160930.1|160800.1|160897.6|160767.6|14
1652243500000|2022-05-11 04:31:40|160917.4|160787.4|160918.2|160788.2|160922.4|160792.4|160892.7|160762.7|16
1652243510000|2022-05-11 04:31:50|160916.3|160786.3|160913.4|160783.4|160922.1|160792.1|160905.8|160775.8|17
1652243520000|2022-05-11 04:32:00|160911.4|160781.4|160906.7|160776.7|160911.4|160781.4|160898.9|160768.9|20
1652243530000|2022-05-11 04:32:10|160907.9|160777.9|160906.3|160776.3|160907.9|160777.9|160903.3|160773.3|19
1652243540000|2022-05-11 04:32:20|160906.4|160776.4|160916|160786|160927.4|160797.4|160905.9|160775.9|23
1652243550000|2022-05-11 04:32:30|160917.5|160787.5|160921.4|160791.4|160924.7|160794.7|160915.1|160785.1|23
1652243560000|2022-05-11 04:32:40|160921|160791|160912.8|160782.8|160924.4|160794.4|160910|160780|21
1652243570000|2022-05-11 04:32:50|160911.7|160781.7|160911.2|160781.2|160913.7|160783.7|160905.2|160775.2|20
1652243580000|2022-05-11 04:33:00|160913.8|160783.8|160908.5|160778.5|160913.8|160783.8|160907.1|160777.1|16
1652243590000|2022-05-11 04:33:10|160909.2|160779.2|160923.6|160793.6|160924.8|160794.8|160908.5|160778.5|14
1652243600000|2022-05-11 04:33:20|160925.4|160795.4|160927.2|160797.2|160927.2|160797.2|160914|160784|19
1652243610000|2022-05-11 04:33:30|160927.6|160797.6|160913.3|160783.3|160927.6|160797.6|160909.1|160779.1|22
1652243620000|2022-05-11 04:33:40|160904.7|160774.7|160905.2|160775.2|160938.6|160781.5|160899.8|160733.5|14
1652243630000|2022-05-11 04:33:50|160906.6|160776.6|160910.7|160780.7|160910.7|160780.7|160904.4|160774.4|12
1652243640000|2022-05-11 04:34:00|160905.7|160775.7|160911.1|160781.1|160911.1|160781.1|160905.7|160775.7|16
1652243650000|2022-05-11 04:34:10|160911|160781|160913.6|160783.6|160924.1|160794.1|160910.1|160780.1|12
1652243660000|2022-05-11 04:34:20|160913|160783|160919.5|160789.5|160922.3|160792.3|160913|160783|15
1652243670000|2022-05-11 04:34:30|160919.4|160789.4|160912.1|160782.1|160950.4|160811.5|160901.5|160727.6|19
1652243680000|2022-05-11 04:34:40|160914.6|160784.6|160917.5|160787.5|160918.3|160788.3|160911.1|160781.1|18
1652243690000|2022-05-11 04:34:50|160914.8|160784.8|160914.6|160784.6|160917.9|160787.9|160913.7|160783.7|16
1652243700000|2022-05-11 04:35:00|160914.2|160784.2|160926.2|160796.2|160929.1|160799.1|160910.4|160780.4|15
1652243710000|2022-05-11 04:35:10|160925.5|160795.5|160925.7|160795.7|160931.5|160801.5|160924|160794|16
1652243720000|2022-05-11 04:35:20|160925.2|160795.2|160926.7|160796.7|160929.7|160799.7|160924.2|160794.2|12
1652243730000|2022-05-11 04:35:30|160925.6|160795.6|160912.1|160782.1|160926.5|160796.5|160907.7|160777.7|24
1652243740000|2022-05-11 04:35:40|160916.1|160786.1|160917.8|160787.8|160918.9|160788.9|160915.1|160785.1|17
1652243750000|2022-05-11 04:35:50|160917.5|160787.5|160918.4|160788.4|160918.7|160788.7|160917.3|160787.3|13
1652243760000|2022-05-11 04:36:00|160917.8|160787.8|160928.4|160798.4|160942.1|160812.1|160917.8|160787.8|20
1652243770000|2022-05-11 04:36:10|160930.1|160800.1|160930.2|160800.2|160935.4|160805.4|160925.6|160795.6|23
1652243780000|2022-05-11 04:36:20|160924.4|160794.4|160914.4|160784.4|160932.4|160802.4|160914.4|160784.4|14
1652243790000|2022-05-11 04:36:30|160915.7|160785.7|160913.8|160783.8|160919.1|160789.1|160910.8|160780.8|22
1652243800000|2022-05-11 04:36:40|160913.6|160783.6|160912.6|160782.6|160914.3|160784.3|160909.8|160779.8|18
1652243810000|2022-05-11 04:36:50|160911.9|160781.9|160924.1|160794.1|160936.4|160806.4|160911.4|160781.4|22
1652243820000|2022-05-11 04:37:00|160925.2|160795.2|160915.8|160785.8|160927.7|160797.7|160915.8|160785.8|23
1652243830000|2022-05-11 04:37:10|160919.1|160789.1|160917.6|160787.6|160933.5|160803.5|160916.7|160786.7|22
1652243840000|2022-05-11 04:37:20|160917.1|160787.1|160909.8|160779.8|160925.1|160795.1|160903|160773|28
1652243850000|2022-05-11 04:37:30|160910|160780|160909.6|160779.6|160910.8|160780.8|160908.2|160778.2|14
1652243860000|2022-05-11 04:37:40|160909|160779|160909|160779|160909|160779|160906.3|160776.3|19
1652243870000|2022-05-11 04:37:50|160919.8|160789.8|160923.2|160793.2|160928|160798|160919.8|160789.8|18
1652243880000|2022-05-11 04:38:00|160927.5|160797.5|160919.7|160789.7|160927.5|160797.5|160917.5|160787.5|29
1652243890000|2022-05-11 04:38:10|160918.7|160788.7|160903.8|160773.8|160922.4|160792.4|160903.8|160773.8|13
1652243900000|2022-05-11 04:38:20|160903.9|160773.9|160906.2|160776.2|160908.3|160778.3|160903.7|160773.7|14
1652243910000|2022-05-11 04:38:30|160904.7|160774.7|160902|160772|160908.5|160778.5|160902|160772|17
1652243920000|2022-05-11 04:38:40|160903|160773|160917.1|160787.1|160926.1|160796.1|160901.8|160771.8|23
1652243930000|2022-05-11 04:38:50|160918|160788|160912.1|160782.1|160927|160797|160912.1|160782.1|20
1652243940000|2022-05-11 04:39:00|160920.8|160790.8|160921.8|160791.8|160922.8|160799.4|160887.8|160786.5|15
1652243950000|2022-05-11 04:39:10|160892.6|160802.6|160906.7|160776.7|160911.2|160805.5|160892.6|160775|15
1652243960000|2022-05-11 04:39:20|160908.5|160778.5|160908.2|160778.2|160910.3|160780.3|160905.7|160775.7|16
1652243970000|2022-05-11 04:39:30|160908.1|160778.1|160910.4|160780.4|160910.5|160780.5|160906.4|160776.4|10
1652243980000|2022-05-11 04:39:40|160914.5|160784.5|160922.1|160792.1|160922.4|160792.4|160914.5|160784.5|14
1652243990000|2022-05-11 04:39:50|160923.7|160793.7|160913|160783|160925.6|160795.6|160913|160783|16
1652244000000|2022-05-11 04:40:00|160922.8|160792.8|160892.2|160762.2|160922.8|160793.9|160883.9|160760.6|32
1652244010000|2022-05-11 04:40:10|160892.8|160762.8|160893.7|160763.7|160895.4|160765.4|160889.9|160759.9|31
1652244020000|2022-05-11 04:40:20|160895.5|160765.5|160894.2|160764.2|160898.6|160768.6|160893.7|160763.7|24
1652244030000|2022-05-11 04:40:30|160893.6|160763.6|160913.1|160783.1|160913.1|160783.1|160893.6|160763.6|18
1652244040000|2022-05-11 04:40:40|160911.1|160781.1|160914.4|160784.4|160930.9|160810.8|160896.3|160781.1|20
1652244050000|2022-05-11 04:40:50|160911.4|160781.4|160915.5|160785.5|160916.9|160786.9|160909.9|160779.9|16
1652244060000|2022-05-11 04:41:00|160920.9|160790.9|160906.6|160776.6|160921.2|160791.2|160894.4|160764.4|21
1652244070000|2022-05-11 04:41:10|160907.9|160777.9|160899.6|160769.6|160908.2|160778.2|160899.6|160769.6|16
1652244080000|2022-05-11 04:41:20|160899.4|160769.4|160897.8|160767.8|160899.4|160769.4|160896.8|160766.8|23
1652244090000|2022-05-11 04:41:30|160898|160768|160906.7|160776.7|160909.2|160779.2|160898|160768|16
1652244100000|2022-05-11 04:41:40|160912.8|160782.8|160886.8|160796.8|160913.5|160796.8|160886.8|160777.9|17
1652244110000|2022-05-11 04:41:50|160886.4|160796.4|160897.1|160767.1|160917|160796.9|160881.8|160761.7|17
1652244120000|2022-05-11 04:42:00|160898.2|160768.2|160900.4|160770.4|160900.4|160770.4|160891.8|160761.8|20
1652244130000|2022-05-11 04:42:10|160896.6|160766.6|160907.4|160777.4|160907.4|160777.4|160895.2|160765.2|23
1652244140000|2022-05-11 04:42:20|160906.3|160776.3|160916.6|160786.6|160919.7|160789.7|160905.1|160775.1|21
1652244150000|2022-05-11 04:42:30|160917|160787|160913.9|160783.9|160924.3|160794.3|160911.7|160781.7|17
1652244160000|2022-05-11 04:42:40|160916.5|160786.5|160916.6|160786.6|160919|160789|160914.8|160784.8|10
1652244170000|2022-05-11 04:42:50|160920.1|160790.1|160903.9|160773.9|160920.1|160790.1|160902.2|160772.2|10
1652244180000|2022-05-11 04:43:00|160906.7|160776.7|160903.7|160773.7|160906.7|160776.7|160899.9|160769.9|19
1652244190000|2022-05-11 04:43:10|160900.8|160770.8|160905.8|160775.8|160905.8|160775.8|160899.7|160769.7|20
1652244200000|2022-05-11 04:43:20|160905.6|160775.6|160922.6|160792.6|160922.6|160792.6|160905|160775|17
1652244210000|2022-05-11 04:43:30|160911.5|160781.5|160919.3|160789.3|160924.7|160794.7|160911.5|160781.5|22
1652244220000|2022-05-11 04:43:40|160919.4|160789.4|160896.6|160766.6|160923|160800.4|160887.5|160762.2|25
1652244230000|2022-05-11 04:43:50|160893.5|160763.5|160897|160767|160898.8|160768.8|160893.5|160763.5|23
1652244240000|2022-05-11 04:44:00|160898.6|160768.6|160897.2|160767.2|160900.1|160770.1|160894.7|160764.7|23
1652244250000|2022-05-11 04:44:10|160897.3|160767.3|160903.6|160773.6|160907.3|160777.3|160893.9|160763.9|22
1652244260000|2022-05-11 04:44:20|160903.8|160773.8|160908.9|160778.9|160924.5|160794.5|160902.9|160772.9|25
1652244270000|2022-05-11 04:44:30|160908.1|160778.1|160903.3|160773.3|160921.9|160791.9|160876.2|160765|16
1652244280000|2022-05-11 04:44:40|160901.7|160771.7|160894.2|160764.2|160914.6|160784.6|160891.3|160761.3|26
1652244290000|2022-05-11 04:44:50|160895.8|160765.8|160903.7|160773.7|160905.1|160775.1|160894.1|160764.1|28
1652244300000|2022-05-11 04:45:00|160905.2|160775.2|160904.1|160774.1|160906.9|160776.9|160902.9|160772.9|20
1652244310000|2022-05-11 04:45:10|160904.3|160774.3|160912.7|160782.7|160912.9|160782.9|160899.3|160769.3|26
1652244320000|2022-05-11 04:45:20|160909.5|160779.5|160913.6|160783.6|160913.6|160783.6|160909|160779|15
1652244330000|2022-05-11 04:45:30|160914.1|160784.1|160899.5|160769.5|160915.5|160785.5|160893.8|160763.8|13
1652244340000|2022-05-11 04:45:40|160897.1|160767.1|160899|160769|160901.6|160792.7|160882.7|160759|15
1652244350000|2022-05-11 04:45:50|160900.6|160770.6|160896.4|160766.4|160900.6|160770.6|160893.3|160763.3|17
1652244360000|2022-05-11 04:46:00|160891.9|160761.9|160908.3|160778.3|160912.9|160782.9|160891.9|160761.9|28
1652244370000|2022-05-11 04:46:10|160911.9|160781.9|160909.9|160779.9|160911.9|160781.9|160901.5|160771.5|21
1652244380000|2022-05-11 04:46:20|160908.8|160778.8|160904.2|160774.2|160911.6|160781.6|160901.2|160771.2|19
1652244390000|2022-05-11 04:46:30|160904.5|160774.5|160897.3|160767.3|160905.2|160775.2|160889.1|160759.1|22
1652244400000|2022-05-11 04:46:40|160892.7|160762.7|160903.3|160773.3|160903.3|160773.3|160891.9|160761.9|28
1652244410000|2022-05-11 04:46:50|160900.6|160770.6|160901.6|160771.6|160904|160774|160898.7|160768.7|18
1652244420000|2022-05-11 04:47:00|160901.8|160771.8|160917.8|160787.8|160922.1|160803.6|160891.2|160771.8|25
1652244430000|2022-05-11 04:47:10|160917.1|160787.1|160917.4|160787.4|160921|160791|160914.2|160784.2|26
1652244440000|2022-05-11 04:47:20|160919.6|160789.6|160915|160785|160924.2|160794.2|160912.7|160782.7|21
1652244450000|2022-05-11 04:47:30|160914.2|160784.2|160908.6|160778.6|160914.2|160784.2|160904.9|160774.9|26
1652244460000|2022-05-11 04:47:40|160908.2|160778.2|160906.6|160776.6|160908.2|160778.2|160903|160773|27
1652244470000|2022-05-11 04:47:50|160906|160776|160923.7|160793.7|160923.7|160793.7|160905|160775|29
1652244480000|2022-05-11 04:48:00|160921.1|160791.1|160918.5|160788.5|160921.3|160791.3|160905.6|160775.6|20
1652244490000|2022-05-11 04:48:10|160917.1|160787.1|160901.6|160771.6|160923.8|160793.8|160901.6|160771.6|19
1652244500000|2022-05-11 04:48:20|160920.5|160790.5|160904.4|160774.4|160920.5|160790.5|160890.4|160760.4|23
1652244510000|2022-05-11 04:48:30|160904.5|160774.5|160902|160772|160905.4|160775.4|160900.4|160770.4|13
1652244520000|2022-05-11 04:48:40|160901.6|160771.6|160903.2|160773.2|160903.4|160773.4|160900.1|160770.1|14
1652244530000|2022-05-11 04:48:50|160905.7|160775.7|160913.5|160783.5|160930.5|160800.5|160897.3|160767.3|12
1652244540000|2022-05-11 04:49:00|160913.2|160783.2|160916.3|160786.3|160917.4|160788.8|160875.5|160764|25
1652244550000|2022-05-11 04:49:10|160928.8|160798.8|160892.4|160762.4|160938.4|160802.3|160892.4|160698.6|19
1652244560000|2022-05-11 04:49:20|160892.6|160762.6|160898.5|160768.5|160898.5|160768.5|160889.5|160759.5|16
1652244570000|2022-05-11 04:49:30|160898.2|160768.2|160897.9|160767.9|160898.7|160768.7|160894.1|160764.1|24
1652244580000|2022-05-11 04:49:40|160898.2|160768.2|160911.5|160781.5|160911.5|160781.5|160894.3|160764.3|15
1652244590000|2022-05-11 04:49:50|160909.6|160779.6|160914.5|160784.5|160917.4|160787.4|160901.5|160771.5|30
1652244600000|2022-05-11 04:50:00|160915.5|160785.5|160903.6|160773.6|160917.8|160787.8|160901.1|160771.1|23
1652244610000|2022-05-11 04:50:10|160903.9|160773.9|160894.5|160764.5|160905.7|160775.7|160892.2|160762.2|22
1652244620000|2022-05-11 04:50:20|160892.8|160762.8|160898.3|160768.3|160900|160770|160892.8|160762.8|23
1652244630000|2022-05-11 04:50:30|160895.6|160765.6|160898.3|160768.3|160901.8|160771.8|160895.6|160765.6|17
1652244640000|2022-05-11 04:50:40|160899.3|160769.3|160915.9|160785.9|160917|160787|160898.3|160768.3|20
1652244650000|2022-05-11 04:50:50|160915.2|160785.2|160913.8|160783.8|160921.6|160791.6|160912.7|160782.7|17
1652244660000|2022-05-11 04:51:00|160913.3|160783.3|160903.4|160773.4|160922.8|160792.8|160895.7|160765.7|23
1652244670000|2022-05-11 04:51:10|160904.6|160774.6|160899.8|160769.8|160914.8|160784.8|160899.1|160769.1|18
1652244680000|2022-05-11 04:51:20|160900.2|160770.2|160900.7|160770.7|160904.9|160774.9|160900.2|160770.2|22
1652244690000|2022-05-11 04:51:30|160902|160772|160903.9|160773.9|160905.4|160775.4|160900.6|160770.6|16
1652244700000|2022-05-11 04:51:40|160911.5|160781.5|160909.4|160779.4|160916|160786|160907.8|160777.8|24
1652244710000|2022-05-11 04:51:50|160906.9|160776.9|160910.8|160780.8|160921.6|160791.6|160902.3|160772.3|21
1652244720000|2022-05-11 04:52:00|160914.2|160784.2|160900.5|160770.5|160914.2|160784.2|160891.3|160761.3|16
1652244730000|2022-05-11 04:52:10|160901.2|160771.2|160895.5|160765.5|160901.2|160771.2|160893.3|160763.3|18
1652244740000|2022-05-11 04:52:20|160896.6|160766.6|160899.7|160769.7|160903.2|160773.2|160896.6|160766.6|25
1652244750000|2022-05-11 04:52:30|160917.3|160787.3|160906|160776|160931.6|160801.6|160897.4|160767.4|15
1652244760000|2022-05-11 04:52:40|160910.9|160780.9|160910.4|160780.4|160915|160785|160889.3|160759.3|25
1652244770000|2022-05-11 04:52:50|160909.5|160779.5|160901.3|160771.3|160930.9|160800.9|160894.8|160764.8|24
1652244780000|2022-05-11 04:53:00|160899.8|160769.8|160903.2|160773.2|160906.5|160776.5|160898.9|160768.9|18
1652244790000|2022-05-11 04:53:10|160901.7|160771.7|160905.6|160775.6|160907.2|160777.2|160901.7|160771.7|7
1652244800000|2022-05-11 04:53:20|160904.5|160774.5|160930|160800|160930|160800|160902.6|160772.6|14
1652244810000|2022-05-11 04:53:30|160921|160791|160916.8|160786.8|160927.5|160797.5|160910.7|160780.7|12
1652244820000|2022-05-11 04:53:40|160916.1|160786.1|160924.1|160794.1|160931.7|160801.7|160913.4|160783.4|23
1652244830000|2022-05-11 04:53:50|160925.6|160795.6|160901.3|160771.3|160925.6|160795.6|160900.8|160770.8|11
1652244840000|2022-05-11 04:54:00|160903.3|160773.3|160901.5|160771.5|160907|160777|160898.7|160768.7|14
1652244850000|2022-05-11 04:54:10|160903.3|160773.3|160904.8|160774.8|160905.7|160775.7|160903.2|160773.2|10
1652244860000|2022-05-11 04:54:20|160906.9|160776.9|160917.3|160787.3|160921.1|160791.1|160903|160773|21
1652244870000|2022-05-11 04:54:30|160916.2|160786.2|160917.1|160787.1|160918.3|160788.3|160911.5|160781.5|19
1652244880000|2022-05-11 04:54:40|160913.5|160783.5|160903.2|160773.2|160920.8|160790.8|160900.2|160770.2|18
1652244890000|2022-05-11 04:54:50|160902.7|160772.7|160905.2|160775.2|160905.2|160775.2|160899.6|160769.6|15
1652244900000|2022-05-11 04:55:00|160903.8|160773.8|160905.5|160775.5|160906.9|160776.9|160902|160772|16
1652244910000|2022-05-11 04:55:10|160903.8|160773.8|160926.2|160796.2|160926.2|160796.2|160900.4|160770.4|19
1652244920000|2022-05-11 04:55:20|160933.9|160803.9|160914|160784|160933.9|160803.9|160912.8|160782.8|20
1652244930000|2022-05-11 04:55:30|160914.9|160784.9|160920.9|160790.9|160921.4|160791.4|160914.9|160784.9|15
1652244940000|2022-05-11 04:55:40|160919.2|160789.2|160907.9|160777.9|160919.2|160789.2|160901.8|160771.8|18
1652244950000|2022-05-11 04:55:50|160907.6|160777.6|160907|160777|160913.4|160783.4|160907|160777|20
1652244960000|2022-05-11 04:56:00|160908.7|160778.7|160908.6|160778.6|160910|160780|160906.9|160776.9|12
1652244970000|2022-05-11 04:56:10|160907.1|160777.1|160914.4|160784.4|160924.8|160794.8|160907.1|160777.1|19
1652244980000|2022-05-11 04:56:20|160919.1|160789.1|160920.3|160790.3|160920.8|160790.8|160914.1|160784.1|8
1652244990000|2022-05-11 04:56:30|160921.2|160791.2|160906.3|160776.3|160930.5|160800.5|160901.5|160771.5|21
1652245000000|2022-05-11 04:56:40|160904.7|160774.7|160905.3|160775.3|160908.8|160778.8|160896.7|160766.7|18
1652245010000|2022-05-11 04:56:50|160904.6|160774.6|160906.5|160776.5|160906.5|160776.5|160900.9|160770.9|26
1652245020000|2022-05-11 04:57:00|160904.6|160774.6|160923.9|160793.9|160923.9|160793.9|160901.8|160771.8|23
1652245030000|2022-05-11 04:57:10|160920.7|160790.7|160909.7|160779.7|160926.9|160796.9|160907.4|160777.4|21
1652245040000|2022-05-11 04:57:20|160910.5|160780.5|160913.5|160783.5|160916.6|160786.6|160909.3|160779.3|19
1652245050000|2022-05-11 04:57:30|160915.9|160785.9|160901.7|160771.7|160916.5|160786.5|160899.4|160769.4|23
1652245060000|2022-05-11 04:57:40|160905|160775|160904.9|160774.9|160908.2|160778.2|160903|160773|13
1652245070000|2022-05-11 04:57:50|160905.4|160775.4|160905.2|160775.2|160906.4|160776.4|160903.5|160773.5|18
1652245080000|2022-05-11 04:58:00|160904.4|160774.4|160908.8|160778.8|160927.4|160797.4|160902.2|160772.2|21
1652245090000|2022-05-11 04:58:10|160919.9|160789.9|160916.9|160786.9|160924.2|160794.2|160901.8|160771.8|28
1652245100000|2022-05-11 04:58:20|160901.8|160771.8|160896.2|160766.2|160943.6|160787.3|160895.8|160719.9|22
1652245110000|2022-05-11 04:58:30|160901.5|160771.5|160904.9|160774.9|160904.9|160774.9|160894.6|160764.6|24
1652245120000|2022-05-11 04:58:40|160905.5|160775.5|160896.9|160766.9|160905.5|160775.5|160896.9|160766.9|22
1652245130000|2022-05-11 04:58:50|160897|160767|160911.2|160781.2|160911.2|160781.2|160894.8|160764.8|20
1652245140000|2022-05-11 04:59:00|160907.1|160777.1|160903.9|160773.9|160911.1|160781.1|160903.9|160773.9|20
1652245150000|2022-05-11 04:59:10|160903.6|160773.6|160901.9|160771.9|160909.5|160779.5|160901.1|160771.1|14
1652245160000|2022-05-11 04:59:20|160903|160773|160891.5|160761.5|160903.1|160789.8|160879.8|160759.6|20
1652245170000|2022-05-11 04:59:30|160891.4|160761.4|160903.9|160773.9|160905.3|160775.3|160891.4|160761.4|23
1652245180000|2022-05-11 04:59:40|160902.9|160772.9|160894.7|160764.7|160903.5|160773.5|160894.7|160764.7|16
1652245190000|2022-05-11 04:59:50|160895|160765|160912.5|160782.5|160912.5|160782.5|160895|160765|7
1652245200000|2022-05-11 05:00:00|160916|160786|160875.2|160785.2|160916|160792.4|160871|160767.7|27
1652245210000|2022-05-11 05:00:10|160876.1|160786.1|160872.2|160782.2|160897.4|160788.1|160872.2|160765|22
1652245220000|2022-05-11 05:00:20|160872.7|160782.7|160891.4|160761.4|160899.4|160785.8|160872.7|160761.4|21
1652245230000|2022-05-11 05:00:30|160891.7|160761.7|160896.6|160766.6|160897.2|160767.2|160890.1|160760.1|24
1652245240000|2022-05-11 05:00:40|160896.7|160766.7|160874.6|160784.6|160898.4|160787.1|160874.6|160763.4|28
1652245250000|2022-05-11 05:00:50|160875|160785|160875.3|160785.3|160903.1|160795.8|160874.7|160773.1|26
1652245260000|2022-05-11 05:01:00|160877.1|160787.1|160881.8|160791.8|160881.8|160791.8|160877.1|160787.1|21
1652245270000|2022-05-11 05:01:10|160884.8|160794.8|160886.9|160796.9|160888.5|160798.5|160884.8|160794.8|28
1652245280000|2022-05-11 05:01:20|160887.1|160797.1|160906.7|160776.7|160909.3|160797.8|160885.5|160776.6|16
1652245290000|2022-05-11 05:01:30|160906.6|160776.6|160912|160782|160912|160782|160906.6|160776.6|14
1652245300000|2022-05-11 05:01:40|160911.7|160781.7|160910.1|160780.1|160913.5|160783.5|160909.2|160779.2|23
1652245310000|2022-05-11 05:01:50|160909.9|160779.9|160894.8|160804.8|160909.9|160804.8|160883.5|160776.4|19
1652245320000|2022-05-11 05:02:00|160893.2|160803.2|160885.6|160795.6|160893.2|160803.2|160881.4|160791.4|22
1652245330000|2022-05-11 05:02:10|160885.8|160795.8|160891.4|160801.4|160892.5|160802.5|160885.8|160795.8|22
1652245340000|2022-05-11 05:02:20|160889.7|160799.7|160891.5|160801.5|160892.4|160802.4|160889.7|160799.7|13
1652245350000|2022-05-11 05:02:30|160889.6|160799.6|160890.8|160800.8|160892.1|160802.1|160888.4|160798.4|24
1652245360000|2022-05-11 05:02:40|160894.1|160804.1|160891.2|160801.2|160894.8|160804.8|160888.4|160798.4|25
1652245370000|2022-05-11 05:02:50|160889.8|160799.8|160886.2|160796.2|160892.6|160802.6|160885.5|160795.5|28
1652245380000|2022-05-11 05:03:00|160886.5|160796.5|160888.1|160798.1|160890.5|160800.5|160884.5|160794.5|14
1652245390000|2022-05-11 05:03:10|160889.8|160799.8|160901|160771|160901|160799.8|160877.3|160768.9|25
1652245400000|2022-05-11 05:03:20|160900|160770|160906.7|160776.7|160909.7|160779.7|160899.6|160769.6|26
1652245410000|2022-05-11 05:03:30|160906.6|160776.6|160898.5|160768.5|160906.7|160776.7|160897.5|160767.5|17
1652245420000|2022-05-11 05:03:40|160898.4|160768.4|160882.1|160792.1|160899.7|160793.4|160880.4|160766.3|24
1652245430000|2022-05-11 05:03:50|160881.7|160791.7|160907|160777|160912.8|160802.3|160880.6|160769.3|25
1652245440000|2022-05-11 05:04:00|160904.7|160774.7|160910.1|160780.1|160910.4|160780.4|160903.1|160773.1|21
1652245450000|2022-05-11 05:04:10|160911.5|160781.5|160910.5|160780.5|160913.6|160783.6|160910|160780|22
1652245460000|2022-05-11 05:04:20|160910.7|160780.7|160910|160780|160911.4|160781.4|160907.8|160777.8|20
1652245470000|2022-05-11 05:04:30|160910.2|160780.2|160891.1|160801.1|160910.4|160801.1|160882.1|160773.8|25
1652245480000|2022-05-11 05:04:40|160890.7|160800.7|160912.2|160782.2|160918.8|160800.7|160890.7|160778.4|29
1652245490000|2022-05-11 05:04:50|160911.4|160781.4|160912.6|160782.6|160915.1|160785.1|160910.3|160780.3|18
1652245500000|2022-05-11 05:05:00|160910.3|160780.3|160918.5|160788.5|160918.5|160788.5|160908.5|160778.5|23
1652245510000|2022-05-11 05:05:10|160916.2|160786.2|160916.7|160786.7|160916.8|160786.8|160915.2|160785.2|15
1652245520000|2022-05-11 05:05:20|160916.4|160786.4|160919.2|160789.2|160919.2|160789.2|160916.4|160786.4|17
1652245530000|2022-05-11 05:05:30|160916|160786|160916.5|160786.5|160916.5|160786.5|160913.8|160783.8|21
1652245540000|2022-05-11 05:05:40|160917.2|160787.2|160912.3|160782.3|160917.4|160787.4|160911.1|160781.1|15
1652245550000|2022-05-11 05:05:50|160912.8|160782.8|160908.2|160778.2|160913.4|160783.4|160905.7|160775.7|26
1652245560000|2022-05-11 05:06:00|160908.6|160778.6|160901.2|160771.2|160910.2|160780.2|160901.2|160771.2|20
1652245570000|2022-05-11 05:06:10|160903.1|160773.1|160879.8|160789.8|160905.3|160790.6|160877.2|160767.2|31
1652245580000|2022-05-11 05:06:20|160878.3|160788.3|160876.9|160786.9|160880.8|160790.8|160875.4|160785.4|23
1652245590000|2022-05-11 05:06:30|160877.3|160787.3|160876.2|160786.2|160877.3|160787.3|160874.8|160784.8|24
1652245600000|2022-05-11 05:06:40|160875.7|160785.7|160902|160772|160902.2|160788.9|160875.7|160768.3|19
1652245610000|2022-05-11 05:06:50|160902.1|160772.1|160879.9|160789.9|160902.1|160789.9|160876.6|160771.6|13
1652245620000|2022-05-11 05:07:00|160879.5|160789.5|160880.9|160790.9|160880.9|160790.9|160876.2|160786.2|27
1652245630000|2022-05-11 05:07:10|160881.4|160791.4|160898.2|160768.2|160898.8|160791.9|160881.3|160766.5|21
1652245640000|2022-05-11 05:07:20|160898.4|160768.4|160879.7|160789.7|160898.7|160789.7|160876.3|160768.4|23
1652245650000|2022-05-11 05:07:30|160879.5|160789.5|160882.9|160792.9|160884|160794|160878.8|160788.8|19
1652245660000|2022-05-11 05:07:40|160882.6|160792.6|160899.9|160769.9|160901.6|160793.8|160873.7|160767.9|27
1652245670000|2022-05-11 05:07:50|160900.9|160770.9|160883.4|160793.4|160900.9|160794|160881.1|160769.2|27
1652245680000|2022-05-11 05:08:00|160883.1|160793.1|160884.1|160794.1|160885.5|160795.5|160880.4|160790.4|19
1652245690000|2022-05-11 05:08:10|160884.3|160794.3|160889.6|160799.6|160892.4|160802.4|160884.2|160794.2|26
1652245700000|2022-05-11 05:08:20|160890.4|160800.4|160887.3|160797.3|160892.4|160802.4|160887.3|160797.3|22
1652245710000|2022-05-11 05:08:30|160888.3|160798.3|160892.9|160802.9|160893.9|160803.9|160888.1|160798.1|22
1652245720000|2022-05-11 05:08:40|160891.7|160801.7|160893|160803|160894.2|160804.2|160890.2|160800.2|17
1652245730000|2022-05-11 05:08:50|160894|160804|160916.1|160786.1|160917.1|160804.5|160891.7|160784.8|25
1652245740000|2022-05-11 05:09:00|160912.4|160782.4|160916.7|160786.7|160917.2|160787.2|160912.4|160782.4|26
1652245750000|2022-05-11 05:09:10|160916.3|160786.3|160917.8|160787.8|160920.2|160790.2|160916.3|160786.3|22
1652245760000|2022-05-11 05:09:20|160917.9|160787.9|160917.1|160787.1|160919|160789|160916.8|160786.8|11
1652245770000|2022-05-11 05:09:30|160917.2|160787.2|160915.3|160785.3|160918.9|160788.9|160915.3|160785.3|19
1652245780000|2022-05-11 05:09:40|160913.3|160783.3|160915.4|160785.4|160919.5|160789.5|160913.3|160783.3|15
1652245790000|2022-05-11 05:09:50|160914.9|160784.9|160916.2|160786.2|160917.9|160787.9|160914.9|160784.9|18
1652245800000|2022-05-11 05:10:00|160917.5|160787.5|160917.1|160787.1|160918.9|160788.9|160915.9|160785.9|13
1652245810000|2022-05-11 05:10:10|160917.8|160787.8|160917.1|160787.1|160918|160788|160914.4|160784.4|15
1652245820000|2022-05-11 05:10:20|160917.2|160787.2|160918.7|160788.7|160918.7|160788.7|160914|160784|22
1652245830000|2022-05-11 05:10:30|160919.2|160789.2|160915.1|160785.1|160921.8|160791.8|160914|160784|26
1652245840000|2022-05-11 05:10:40|160916.8|160786.8|160920.6|160790.6|160921.1|160791.1|160912.7|160782.7|29
1652245850000|2022-05-11 05:10:50|160920.3|160790.3|160917.9|160787.9|160921.7|160791.7|160915|160785|20
1652245860000|2022-05-11 05:11:00|160919.5|160789.5|160918.1|160788.1|160920.4|160790.4|160915.1|160785.1|24
1652245870000|2022-05-11 05:11:10|160918.2|160788.2|160914.9|160784.9|160918.6|160788.6|160914.7|160784.7|23
1652245880000|2022-05-11 05:11:20|160915.1|160785.1|160947.6|160817.6|160953|160823|160914.4|160784.4|22
1652245890000|2022-05-11 05:11:30|160949.4|160819.4|160949.2|160819.2|160951.4|160821.4|160948.3|160818.3|13
1652245900000|2022-05-11 05:11:40|160950.2|160820.2|160947.2|160817.2|160950.7|160820.7|160939.5|160809.5|23
1652245910000|2022-05-11 05:11:50|160947.1|160817.1|160935.7|160805.7|160955.8|160825.8|160935.7|160805.7|16
1652245920000|2022-05-11 05:12:00|160937.5|160807.5|160949.4|160819.4|160950.6|160820.6|160937.5|160807.5|20
1652245930000|2022-05-11 05:12:10|160945.5|160815.5|160949.9|160819.9|160951.3|160821.3|160945.5|160815.5|11
1652245940000|2022-05-11 05:12:20|160950|160820|160934.5|160804.5|160950|160820|160930.6|160800.6|11
1652245950000|2022-05-11 05:12:30|160934.7|160804.7|160919.9|160789.9|160941|160811|160910.7|160780.7|21
1652245960000|2022-05-11 05:12:40|160917.3|160787.3|160907|160777|160917.3|160787.3|160906.3|160776.3|12
1652245970000|2022-05-11 05:12:50|160905.9|160775.9|160905.2|160775.2|160913|160783|160904.9|160774.9|21
1652245980000|2022-05-11 05:13:00|160904.6|160774.6|160902.3|160772.3|160912.6|160782.6|160896.8|160766.8|28
1652245990000|2022-05-11 05:13:10|160904.6|160774.6|160908.1|160778.1|160910.4|160780.4|160901.1|160771.1|29
1652246000000|2022-05-11 05:13:20|160909|160779|160911.5|160781.5|160911.5|160781.5|160906.3|160776.3|14
1652246010000|2022-05-11 05:13:30|160913.6|160783.6|160911|160781|160917.7|160787.7|160908.3|160778.3|23
1652246020000|2022-05-11 05:13:40|160910.7|160780.7|160912.8|160782.8|160916|160786|160908.1|160778.1|13
1652246030000|2022-05-11 05:13:50|160912.1|160782.1|160911.8|160781.8|160912.9|160782.9|160908.7|160778.7|22
1652246040000|2022-05-11 05:14:00|160912.2|160782.2|160908|160778|160919.4|160789.4|160907.8|160777.8|25
1652246050000|2022-05-11 05:14:10|160911|160781|160914.1|160784.1|160914.8|160784.8|160908.6|160778.6|19
1652246060000|2022-05-11 05:14:20|160914|160784|160911.8|160781.8|160920.1|160790.1|160904.2|160774.2|23
1652246070000|2022-05-11 05:14:30|160912.1|160782.1|160912.4|160782.4|160915.9|160785.9|160907.1|160777.1|27
1652246080000|2022-05-11 05:14:40|160912.8|160782.8|160908.7|160778.7|160914.1|160784.1|160905.7|160775.7|24
1652246090000|2022-05-11 05:14:50|160908.1|160778.1|160915.4|160785.4|160915.4|160785.4|160906.3|160776.3|20
1652246100000|2022-05-11 05:15:00|160914.9|160784.9|160908|160778|160916.5|160786.5|160903.4|160773.4|30
1652246110000|2022-05-11 05:15:10|160905.2|160775.2|160909.4|160779.4|160915.5|160785.5|160905.2|160775.2|23
1652246120000|2022-05-11 05:15:20|160909.5|160779.5|160906.8|160776.8|160916.3|160786.3|160904.8|160774.8|20
1652246130000|2022-05-11 05:15:30|160906|160776|160906.1|160776.1|160911.6|160781.6|160905.4|160775.4|15
1652246140000|2022-05-11 05:15:40|160909.1|160779.1|160907.4|160777.4|160911.6|160781.6|160902.8|160772.8|27
1652246150000|2022-05-11 05:15:50|160908|160778|160912.1|160782.1|160914.8|160784.8|160904.6|160774.6|23
1652246160000|2022-05-11 05:16:00|160908.5|160778.5|160906.3|160776.3|160908.5|160778.5|160902.5|160772.5|27
1652246170000|2022-05-11 05:16:10|160905.5|160775.5|160900.1|160770.1|160906|160776|160896.1|160766.1|30
1652246180000|2022-05-11 05:16:20|160894.3|160764.3|160901.5|160771.5|160902.9|160772.9|160894.3|160764.3|31
1652246190000|2022-05-11 05:16:30|160903.8|160773.8|160903.8|160773.8|160905.6|160775.6|160899.8|160769.8|23
1652246200000|2022-05-11 05:16:40|160905.8|160775.8|160908.3|160778.3|160917|160787|160900.2|160770.2|33
1652246210000|2022-05-11 05:16:50|160905.5|160775.5|160902.1|160772.1|160909.5|160779.5|160901.6|160771.6|24
1652246220000|2022-05-11 05:17:00|160903.9|160773.9|160902.5|160772.5|160904.2|160774.2|160900.3|160770.3|21
1652246230000|2022-05-11 05:17:10|160904|160774|160904.6|160774.6|160904.6|160774.6|160896.8|160766.8|17
1652246240000|2022-05-11 05:17:20|160904.7|160774.7|160902.3|160772.3|160906.8|160776.8|160902.3|160772.3|22
1652246250000|2022-05-11 05:17:30|160903.7|160773.7|160909.6|160779.6|160909.6|160779.6|160903.7|160773.7|16
1652246260000|2022-05-11 05:17:40|160905.8|160775.8|160912.7|160782.7|160916.2|160786.2|160901.3|160771.3|28
1652246270000|2022-05-11 05:17:50|160913.4|160783.4|160905.7|160775.7|160915.8|160785.8|160898.6|160768.6|26
1652246280000|2022-05-11 05:18:00|160903.7|160773.7|160910.2|160780.2|160913.2|160783.2|160894.3|160764.3|24
1652246290000|2022-05-11 05:18:10|160911.6|160781.6|160904.6|160774.6|160911.6|160781.6|160901.6|160771.6|26
1652246300000|2022-05-11 05:18:20|160905.1|160775.1|160903.9|160773.9|160908.6|160778.6|160902.3|160772.3|23
1652246310000|2022-05-11 05:18:30|160902.4|160772.4|160906.3|160776.3|160912.2|160782.2|160899.3|160769.3|22
1652246320000|2022-05-11 05:18:40|160904.4|160774.4|160908|160778|160914.2|160784.2|160895.4|160765.4|25
1652246330000|2022-05-11 05:18:50|160908.3|160778.3|160913.4|160783.4|160918|160788|160898.1|160768.1|24
1652246340000|2022-05-11 05:19:00|160910.7|160780.7|160904.7|160774.7|160921.7|160791.7|160900.9|160770.9|32
1652246350000|2022-05-11 05:19:10|160903.1|160773.1|160905.8|160775.8|160908.5|160778.5|160900.8|160770.8|29
1652246360000|2022-05-11 05:19:20|160905.5|160775.5|160906.3|160776.3|160906.3|160776.3|160904.1|160774.1|23
1652246370000|2022-05-11 05:19:30|160907.3|160777.3|160908.9|160778.9|160913.8|160783.8|160899.9|160769.9|25
1652246380000|2022-05-11 05:19:40|160908|160778|160905.7|160775.7|160909.2|160779.2|160901.3|160771.3|22
1652246390000|2022-05-11 05:19:50|160908|160778|160902.8|160772.8|160908.9|160778.9|160902.8|160772.8|18
1652246400000|2022-05-11 05:20:00|160900.6|160770.6|160905.4|160775.4|160908.7|160778.7|160900.6|160770.6|33
1652246410000|2022-05-11 05:20:10|160905.5|160775.5|160903.4|160773.4|160909|160779|160902.8|160772.8|27
1652246420000|2022-05-11 05:20:20|160904|160774|160908.9|160778.9|160913.5|160783.5|160895.4|160765.4|28
1652246430000|2022-05-11 05:20:30|160906.1|160776.1|160898.2|160768.2|160908.1|160778.1|160898|160768|29
1652246440000|2022-05-11 05:20:40|160899.3|160769.3|160903.5|160773.5|160903.5|160773.5|160895.9|160765.9|23
1652246450000|2022-05-11 05:20:50|160904.4|160774.4|160901|160771|160905.8|160775.8|160900.1|160770.1|23
1652246460000|2022-05-11 05:21:00|160900.2|160770.2|160901.1|160771.1|160902.4|160772.4|160898.2|160768.2|28
1652246470000|2022-05-11 05:21:10|160901|160771|160897.4|160767.4|160904.2|160774.2|160897.4|160767.4|22
1652246480000|2022-05-11 05:21:20|160898.6|160768.6|160901.6|160771.6|160902|160772|160894.6|160764.6|22
1652246490000|2022-05-11 05:21:30|160899.9|160769.9|160903|160773|160903|160773|160898.8|160768.8|19
1652246500000|2022-05-11 05:21:40|160903.2|160773.2|160905.9|160775.9|160911.9|160781.9|160899.2|160769.2|20
1652246510000|2022-05-11 05:21:50|160907.2|160777.2|160902.2|160772.2|160907.6|160777.6|160902.2|160772.2|21
1652246520000|2022-05-11 05:22:00|160903.4|160773.4|160904.3|160774.3|160905.6|160775.6|160898.1|160768.1|25
1652246530000|2022-05-11 05:22:10|160904|160774|160898|160768|160904.9|160774.9|160898|160768|22
1652246540000|2022-05-11 05:22:20|160899.2|160769.2|160898.7|160768.7|160909.8|160779.8|160896.9|160766.9|20
1652246550000|2022-05-11 05:22:30|160908.2|160778.2|160898.6|160768.6|160908.2|160778.2|160889.2|160759.2|19
1652246560000|2022-05-11 05:22:40|160897.9|160767.9|160906|160776|160906|160776|160896.8|160766.8|14
1652246570000|2022-05-11 05:22:50|160905.9|160775.9|160906|160776|160909.7|160779.7|160905.9|160775.9|8
1652246580000|2022-05-11 05:23:00|160909.7|160779.7|160902.2|160772.2|160910|160780|160899.4|160769.4|18
1652246590000|2022-05-11 05:23:10|160902.5|160772.5|160902.8|160772.8|160905.9|160775.9|160887.6|160757.6|23
1652246600000|2022-05-11 05:23:20|160895.2|160765.2|160896.8|160766.8|160902.9|160772.9|160892.7|160762.7|27
1652246610000|2022-05-11 05:23:30|160898|160768|160900|160770|160908.5|160778.5|160893.1|160763.1|26
1652246620000|2022-05-11 05:23:40|160895.7|160765.7|160897.7|160767.7|160904.2|160774.2|160895.7|160765.7|18
1652246630000|2022-05-11 05:23:50|160896.4|160766.4|160905.9|160775.9|160906.8|160776.8|160896.4|160766.4|20
1652246640000|2022-05-11 05:24:00|160905.7|160775.7|160907.9|160777.9|160907.9|160777.9|160904.3|160774.3|9
1652246650000|2022-05-11 05:24:10|160907.8|160777.8|160896.3|160766.3|160911.3|160781.3|160896.1|160766.1|10
1652246660000|2022-05-11 05:24:20|160897.4|160767.4|160902|160772|160903.6|160773.6|160897.4|160767.4|7
1652246670000|2022-05-11 05:24:30|160900.1|160770.1|160912.9|160782.9|160912.9|160782.9|160900.1|160770.1|6
1652246680000|2022-05-11 05:24:40|160907.6|160777.6|160900.3|160770.3|160907.6|160777.6|160890|160760|6
1652246690000|2022-05-11 05:24:50|160905|160775|160899.6|160769.6|160905|160775|160899.6|160769.6|5
1652246700000|2022-05-11 05:25:00|160895.3|160765.3|160888.6|160758.6|160910.8|160780.8|160888.6|160758.6|13
1652246710000|2022-05-11 05:25:10|160885.7|160795.7|160898.1|160768.1|160908.4|160795.7|160875.2|160762|29
1652246720000|2022-05-11 05:25:20|160900.3|160770.3|160898.1|160768.1|160906.1|160776.1|160884.7|160754.7|30
1652246730000|2022-05-11 05:25:30|160897.8|160767.8|160902.7|160772.7|160903.4|160773.4|160891.5|160761.5|17
1652246740000|2022-05-11 05:25:40|160900.6|160770.6|160901.3|160771.3|160901.8|160771.8|160898|160768|12
1652246750000|2022-05-11 05:25:50|160899.6|160769.6|160893.3|160763.3|160903.9|160773.9|160890.2|160760.2|13
1652246760000|2022-05-11 05:26:00|160902.8|160772.8|160897.3|160767.3|160902.8|160772.8|160890.8|160760.8|23
1652246770000|2022-05-11 05:26:10|160897.6|160767.6|160894.1|160764.1|160909.4|160779.4|160889|160759|25
1652246780000|2022-05-11 05:26:20|160898.6|160768.6|160896.6|160766.6|160901.4|160771.4|160890.7|160760.7|19
1652246790000|2022-05-11 05:26:30|160893.2|160763.2|160897.2|160767.2|160899.3|160769.3|160893.2|160763.2|17
1652246800000|2022-05-11 05:26:40|160898.4|160768.4|160879.3|160789.3|160902.9|160793.1|160868.1|160766.2|20
1652246810000|2022-05-11 05:26:50|160874.4|160784.4|160898|160768|160899.3|160784.4|160874.4|160754.2|21
1652246820000|2022-05-11 05:27:00|160899.8|160769.8|160898.7|160768.7|160902.2|160772.2|160896|160766|14
1652246830000|2022-05-11 05:27:10|160898.8|160768.8|160882|160792|160900.8|160792|160876.5|160766.6|19
1652246840000|2022-05-11 05:27:20|160880.3|160790.3|160880.2|160790.2|160884.9|160794.9|160876.7|160786.7|24
1652246850000|2022-05-11 05:27:30|160883.3|160793.3|160879.4|160789.4|160884.1|160794.1|160879.4|160789.4|21
1652246860000|2022-05-11 05:27:40|160877.6|160787.6|160889|160799|160889|160799|160873.2|160783.2|21
1652246870000|2022-05-11 05:27:50|160872|160782|160900.1|160770.1|160900.1|160795.1|160871.6|160765.4|19
1652246880000|2022-05-11 05:28:00|160896.1|160766.1|160904|160774|160914.5|160784.5|160892.4|160762.4|23
1652246890000|2022-05-11 05:28:10|160897.3|160767.3|160898.3|160768.3|160904.1|160774.1|160894.2|160764.2|26
1652246900000|2022-05-11 05:28:20|160899.7|160769.7|160899.5|160769.5|160901.3|160771.3|160896|160766|17
1652246910000|2022-05-11 05:28:30|160899.7|160769.7|160895.2|160765.2|160904.3|160774.3|160895.2|160765.2|14
1652246920000|2022-05-11 05:28:40|160900.6|160770.6|160880.4|160790.4|160910.5|160804.3|160872|160761.9|26
1652246930000|2022-05-11 05:28:50|160877.3|160787.3|160875.9|160785.9|160877.3|160787.3|160870.9|160780.9|18
1652246940000|2022-05-11 05:29:00|160876.8|160786.8|160877.4|160787.4|160877.4|160787.4|160875.2|160785.2|13
1652246950000|2022-05-11 05:29:10|160875.5|160785.5|160893.5|160763.5|160893.9|160786.2|160875.1|160749.7|28
1652246960000|2022-05-11 05:29:20|160891.4|160761.4|160895.2|160765.2|160899.3|160769.3|160891.4|160761.4|23
1652246970000|2022-05-11 05:29:30|160894.5|160764.5|160890.1|160760.1|160895.7|160765.7|160889.6|160759.6|18
1652246980000|2022-05-11 05:29:40|160891.5|160761.5|160894.3|160764.3|160897.2|160767.2|160889.4|160759.4|20
1652246990000|2022-05-11 05:29:50|160888.9|160758.9|160902.5|160772.5|160903.1|160795.7|160873.8|160758.9|25
1652247000000|2022-05-11 05:30:00|160899.3|160769.3|160893.4|160763.4|160902.9|160772.9|160893.4|160763.4|25
1652247010000|2022-05-11 05:30:10|160894.2|160764.2|160897.8|160767.8|160904.8|160774.8|160894.2|160764.2|23
1652247020000|2022-05-11 05:30:20|160899.4|160769.4|160897.2|160767.2|160900.8|160770.8|160896.7|160766.7|19
1652247030000|2022-05-11 05:30:30|160894.3|160764.3|160879.9|160789.9|160903.3|160790.8|160872.1|160761.4|26
1652247040000|2022-05-11 05:30:40|160881.7|160791.7|160878.7|160788.7|160883|160793|160875.1|160785.1|25
1652247050000|2022-05-11 05:30:50|160880.2|160790.2|160879.8|160789.8|160884.1|160794.1|160877.3|160787.3|22
1652247060000|2022-05-11 05:31:00|160879.6|160789.6|160876.1|160786.1|160879.6|160789.6|160873|160783|23
1652247070000|2022-05-11 05:31:10|160876.2|160786.2|160880.3|160790.3|160881|160791|160874.6|160784.6|21
1652247080000|2022-05-11 05:31:20|160879.1|160789.1|160870.7|160780.7|160884.8|160794.8|160868.9|160778.9|19
1652247090000|2022-05-11 05:31:30|160871.6|160781.6|160901.2|160771.2|160906.9|160797.3|160870.4|160762.8|21
1652247100000|2022-05-11 05:31:40|160899.2|160769.2|160893.9|160763.9|160912.8|160782.8|160893.9|160763.9|26
1652247110000|2022-05-11 05:31:50|160894.7|160764.7|160899.1|160769.1|160907.1|160777.1|160894.7|160764.7|19
1652247120000|2022-05-11 05:32:00|160899|160769|160904.7|160774.7|160906.1|160776.1|160897.2|160767.2|22
1652247130000|2022-05-11 05:32:10|160907.2|160777.2|160905.8|160775.8|160907.8|160777.8|160904.2|160774.2|15
1652247140000|2022-05-11 05:32:20|160896.2|160766.2|160868.8|160778.8|160909.3|160794.2|160859.1|160761.4|18
1652247150000|2022-05-11 05:32:30|160873.8|160783.8|160874|160784|160874.8|160784.8|160863.9|160773.9|14
1652247160000|2022-05-11 05:32:40|160873.6|160783.6|160895.3|160765.3|160896.7|160783.6|160868.5|160764.9|24
1652247170000|2022-05-11 05:32:50|160896.4|160766.4|160896.3|160766.3|160899.3|160769.3|160887.9|160757.9|22
1652247180000|2022-05-11 05:33:00|160897.7|160767.7|160891.7|160761.7|160899.7|160769.7|160891.6|160761.6|25
1652247190000|2022-05-11 05:33:10|160895.2|160765.2|160888.5|160758.5|160895.8|160765.8|160888.5|160758.5|22
1652247200000|2022-05-11 05:33:20|160897.4|160767.4|160869.8|160779.8|160898.5|160791.8|160866.6|160761|15
1652247210000|2022-05-11 05:33:30|160870.4|160780.4|160872.7|160782.7|160904.2|160792.4|160866.3|160739|22
1652247220000|2022-05-11 05:33:40|160874.3|160784.3|160871.8|160781.8|160879.1|160789.1|160870.9|160780.9|27
1652247230000|2022-05-11 05:33:50|160872.6|160782.6|160872.8|160782.8|160876|160786|160871.4|160781.4|17
1652247240000|2022-05-11 05:34:00|160869.8|160779.8|160873.9|160783.9|160875.9|160785.9|160869.8|160779.8|17
1652247250000|2022-05-11 05:34:10|160870.1|160780.1|160864.4|160774.4|160876.2|160786.2|160863|160773|17
1652247260000|2022-05-11 05:34:20|160866.6|160776.6|160891.8|160761.8|160893.5|160783.1|160854.4|160746.3|20
1652247270000|2022-05-11 05:34:30|160884.2|160754.2|160875.1|160785.1|160888.3|160785.1|160865.2|160751.3|22
1652247280000|2022-05-11 05:34:40|160868.1|160778.1|160874|160784|160876.2|160786.2|160865.2|160775.2|26
1652247290000|2022-05-11 05:34:50|160870|160780|160872.1|160782.1|160872.6|160782.6|160864.3|160774.3|16
1652247300000|2022-05-11 05:35:00|160871.4|160781.4|160868.2|160778.2|160878.8|160788.8|160864|160774|26
1652247310000|2022-05-11 05:35:10|160866.6|160776.6|160874.4|160784.4|160874.4|160784.4|160865.7|160775.7|20
1652247320000|2022-05-11 05:35:20|160872.8|160782.8|160869|160779|160876|160786|160865.9|160775.9|8
1652247330000|2022-05-11 05:35:30|160872.7|160782.7|160870|160780|160874.8|160784.8|160864.4|160774.4|14
1652247340000|2022-05-11 05:35:40|160871.6|160781.6|160873.5|160743.5|160876.3|160783|160865|160743.5|20
1652247350000|2022-05-11 05:35:50|160876.8|160746.8|160866.4|160776.4|160880.1|160776.4|160855.6|160744|26
1652247360000|2022-05-11 05:36:00|160866|160776|160872.8|160782.8|160893.7|160790.2|160857.9|160761.8|37
1652247370000|2022-05-11 05:36:10|160873.6|160783.6|160871.1|160781.1|160875.4|160785.4|160864.9|160774.9|24
1652247380000|2022-05-11 05:36:20|160872|160782|160873.2|160783.2|160877.5|160787.5|160868.7|160778.7|28
1652247390000|2022-05-11 05:36:30|160874.8|160784.8|160873.7|160783.7|160875.4|160785.4|160868.8|160778.8|26
1652247400000|2022-05-11 05:36:40|160872.5|160782.5|160872.3|160782.3|160875.3|160785.3|160870.6|160780.6|25
1652247410000|2022-05-11 05:36:50|160874.4|160784.4|160866.5|160776.5|160888.3|160798.3|160866.5|160776.5|25
1652247420000|2022-05-11 05:37:00|160863.8|160773.8|160908.1|160778.1|160908.1|160797|160863.2|160769.1|35
1652247430000|2022-05-11 05:37:10|160907.5|160777.5|160909.9|160779.9|160913.6|160783.6|160898.1|160768.1|31
1652247440000|2022-05-11 05:37:20|160910.4|160780.4|160905.9|160775.9|160910.4|160780.4|160896.2|160766.2|26
1652247450000|2022-05-11 05:37:30|160906|160776|160903.6|160773.6|160908.8|160778.8|160901.7|160771.7|28
1652247460000|2022-05-11 05:37:40|160902.9|160772.9|160901|160771|160907.9|160777.9|160901|160771|27
1652247470000|2022-05-11 05:37:50|160898.2|160768.2|160907.8|160777.8|160910|160780|160898.2|160768.2|27
1652247480000|2022-05-11 05:38:00|160898.4|160768.4|160898.4|160768.4|160906.7|160776.7|160896.7|160766.7|35
1652247490000|2022-05-11 05:38:10|160899.4|160769.4|160901.9|160771.9|160904.4|160774.4|160895.1|160765.1|24
1652247500000|2022-05-11 05:38:20|160903.5|160773.5|160903.8|160773.8|160908.5|160778.5|160901.9|160771.9|26
1652247510000|2022-05-11 05:38:30|160904.1|160774.1|160866.9|160776.9|160905.7|160778.9|160856.5|160748.8|28
1652247520000|2022-05-11 05:38:40|160867.6|160777.6|160821.4|160691.4|160895.9|160777.6|160818.5|160688.5|33
1652247530000|2022-05-11 05:38:50|160823|160693|160817.4|160687.4|160826.1|160696.1|160817.4|160687.4|28
1652247540000|2022-05-11 05:39:00|160818|160688|160817.7|160687.7|160819.7|160689.7|160816.1|160686.1|21
1652247550000|2022-05-11 05:39:10|160817.3|160687.3|160823.4|160693.4|160841.4|160711.4|160816.1|160686.1|25
1652247560000|2022-05-11 05:39:20|160824.7|160694.7|160823.8|160693.8|160827.2|160697.2|160815.2|160685.2|32
1652247570000|2022-05-11 05:39:30|160821|160691|160825.2|160695.2|160827.1|160697.1|160821|160691|16
1652247580000|2022-05-11 05:39:40|160825.6|160695.6|160831.4|160701.4|160832.2|160702.2|160824.4|160694.4|19
1652247590000|2022-05-11 05:39:50|160832.5|160702.5|160830|160700|160832.8|160702.8|160823.2|160693.2|18
1652247600000|2022-05-11 05:40:00|160832.3|160702.3|160827.6|160697.6|160832.3|160702.3|160824.1|160694.1|22
1652247610000|2022-05-11 05:40:10|160831.2|160701.2|160821.7|160691.7|160835.4|160705.4|160821.7|160691.7|20
1652247620000|2022-05-11 05:40:20|160823.9|160693.9|160830.9|160700.9|160836.2|160706.2|160821.1|160691.1|30
1652247630000|2022-05-11 05:40:30|160834.7|160704.7|160823.2|160693.2|160863.8|160705.8|160815.2|160661.6|31
1652247640000|2022-05-11 05:40:40|160825.9|160695.9|160822.9|160692.9|160828.9|160698.9|160815|160685|35
1652247650000|2022-05-11 05:40:50|160822.4|160692.4|160821.2|160691.2|160825.3|160695.3|160819.2|160689.2|22
1652247660000|2022-05-11 05:41:00|160821.3|160691.3|160816.8|160686.8|160822.7|160692.7|160814.9|160684.9|25
1652247670000|2022-05-11 05:41:10|160819.8|160689.8|160828|160698|160833.9|160703.9|160818.2|160688.2|21
1652247680000|2022-05-11 05:41:20|160829.3|160699.3|160829.1|160699.1|160831.4|160701.4|160826.9|160696.9|23
1652247690000|2022-05-11 05:41:30|160830.9|160700.9|160819.8|160689.8|160835|160705|160817.1|160687.1|22
1652247700000|2022-05-11 05:41:40|160824.4|160694.4|160826|160696|160832.7|160702.7|160819.1|160689.1|18
1652247710000|2022-05-11 05:41:50|160820.9|160690.9|160828.8|160698.8|160828.8|160698.8|160820.4|160690.4|13
1652247720000|2022-05-11 05:42:00|160823.5|160693.5|160825.1|160695.1|160825.8|160695.8|160816.3|160686.3|9
1652247730000|2022-05-11 05:42:10|160820.6|160690.6|160829.3|160699.3|160832.9|160702.9|160817.1|160687.1|6
1652247740000|2022-05-11 05:42:20|160824.2|160694.2|160833.2|160703.2|160833.7|160703.7|160823.1|160693.1|17
1652247750000|2022-05-11 05:42:30|160825.6|160695.6|160832|160702|160832|160702|160825.6|160695.6|11
1652247760000|2022-05-11 05:42:40|160831|160701|160826.5|160696.5|160833.5|160703.5|160825.7|160695.7|21
1652247770000|2022-05-11 05:42:50|160826.9|160696.9|160819.8|160689.8|160833.4|160703.4|160815|160685|27
1652247780000|2022-05-11 05:43:00|160825.4|160695.4|160833.3|160703.3|160839|160709|160821|160691|28
1652247790000|2022-05-11 05:43:10|160836|160706|160834.9|160704.9|160840.3|160710.3|160825.9|160695.9|19
1652247800000|2022-05-11 05:43:20|160835.1|160705.1|160838|160708|160842|160712|160829.1|160699.1|16
1652247810000|2022-05-11 05:43:30|160839.4|160709.4|160837.5|160707.5|160840|160710|160837.5|160707.5|9
1652247820000|2022-05-11 05:43:40|160837.8|160707.8|160835.6|160705.6|160838.4|160708.4|160834.4|160704.4|14
1652247830000|2022-05-11 05:43:50|160831.4|160701.4|160838.5|160708.5|160846.2|160716.2|160829.5|160699.5|12
1652247840000|2022-05-11 05:44:00|160840.5|160710.5|160843.4|160713.4|160843.5|160729.3|160819.3|160690.3|27
1652247850000|2022-05-11 05:44:10|160846.5|160716.5|160843.5|160713.5|160848.4|160718.4|160837.6|160707.6|36
1652247860000|2022-05-11 05:44:20|160842.2|160712.2|160894.9|160764.9|160895|160765|160841.1|160711.1|33
1652247870000|2022-05-11 05:44:30|160895.5|160765.5|160896.1|160766.1|160899.4|160769.4|160889.8|160759.8|34
1652247880000|2022-05-11 05:44:40|160895.6|160765.6|160893.2|160763.2|160898.3|160768.3|160892.2|160762.2|28
1652247890000|2022-05-11 05:44:50|160894|160764|160894.6|160764.6|160895.2|160765.2|160892.8|160762.8|21
1652247900000|2022-05-11 05:45:00|160895|160765|160922.8|160792.8|160928.3|160798.3|160895|160765|26
1652247910000|2022-05-11 05:45:10|160922.1|160792.1|160923.1|160793.1|160924|160794|160918.7|160788.7|20
1652247920000|2022-05-11 05:45:20|160923|160793|160918.7|160788.7|160925.1|160795.1|160918.7|160788.7|16
1652247930000|2022-05-11 05:45:30|160915.7|160785.7|160926.3|160796.3|160926.3|160796.3|160911.3|160781.3|32
1652247940000|2022-05-11 05:45:40|160926.6|160796.6|160934.9|160804.9|160938|160808|160925.8|160795.8|31
1652247950000|2022-05-11 05:45:50|160934.4|160804.4|160933.3|160803.3|160936.6|160806.6|160930.3|160800.3|25
1652247960000|2022-05-11 05:46:00|160937.4|160807.4|160939.2|160809.2|160939.3|160809.3|160931.1|160801.1|27
1652247970000|2022-05-11 05:46:10|160939|160809|160941|160811|160943|160813|160932.5|160802.5|30
1652247980000|2022-05-11 05:46:20|160940.5|160810.5|160949.3|160819.3|160949.3|160819.3|160936.7|160806.7|36
1652247990000|2022-05-11 05:46:30|160950|160820|160947.3|160817.3|160953|160823|160944.3|160814.3|35
1652248000000|2022-05-11 05:46:40|160948.5|160818.5|160946.3|160816.3|160950.3|160820.3|160935.8|160805.8|33
1652248010000|2022-05-11 05:46:50|160945.3|160815.3|160946.9|160816.9|160951.5|160821.5|160938.4|160808.4|33
1652248020000|2022-05-11 05:47:00|160945.7|160815.7|160941.9|160811.9|160947.7|160817.7|160938.3|160808.3|29
1652248030000|2022-05-11 05:47:10|160941.6|160811.6|160949|160819|160950.7|160820.7|160939.5|160809.5|34
1652248040000|2022-05-11 05:47:20|160951.3|160821.3|160944.5|160814.5|160951.7|160821.7|160944.5|160814.5|37
1652248050000|2022-05-11 05:47:30|160945.8|160815.8|160958.9|160828.9|160958.9|160828.9|160945.8|160815.8|37
1652248060000|2022-05-11 05:47:40|160958.7|160828.7|160961|160831|160961|160831|160948.9|160818.9|30
1652248070000|2022-05-11 05:47:50|160961.7|160831.7|160954.5|160824.5|160961.7|160831.7|160949.6|160819.6|35
1652248080000|2022-05-11 05:48:00|160948.7|160818.7|160905.3|160775.3|160949.3|160819.3|160900.2|160770.2|39
1652248090000|2022-05-11 05:48:10|160904.1|160774.1|160910.2|160780.2|160911.8|160781.8|160902.5|160772.5|25
1652248100000|2022-05-11 05:48:20|160909.8|160779.8|160902.1|160772.1|160909.8|160779.8|160900.4|160770.4|28
1652248110000|2022-05-11 05:48:30|160899.6|160769.6|160907.9|160777.9|160915.7|160785.7|160897.1|160767.1|23
1652248120000|2022-05-11 05:48:40|160906.1|160776.1|160911.5|160781.5|160913|160783|160902.6|160772.6|30
1652248130000|2022-05-11 05:48:50|160912.6|160782.6|160901.6|160771.6|160912.6|160782.6|160896.6|160766.6|23
1652248140000|2022-05-11 05:49:00|160900.3|160770.3|160898.4|160768.4|160902.9|160772.9|160897.8|160767.8|23
1652248150000|2022-05-11 05:49:10|160902|160772|160900.8|160770.8|160907|160777|160898|160768|25
1652248160000|2022-05-11 05:49:20|160902.6|160772.6|160905.8|160775.8|160907.5|160777.5|160894.3|160764.3|21
1652248170000|2022-05-11 05:49:30|160909.2|160779.2|160906.2|160776.2|160915|160785|160893.1|160763.1|17
1652248180000|2022-05-11 05:49:40|160907.6|160777.6|160906.2|160776.2|160910.6|160780.6|160891.5|160761.5|16
1652248190000|2022-05-11 05:49:50|160906|160776|160903.7|160773.7|160908.2|160778.2|160896.2|160766.2|15
1652248200000|2022-05-11 05:50:00|160903.8|160773.8|160904.5|160774.5|160905.5|160775.5|160896.3|160766.3|27
1652248210000|2022-05-11 05:50:10|160903.4|160773.4|160901.6|160771.6|160904.2|160774.2|160899.7|160769.7|20
1652248220000|2022-05-11 05:50:20|160901.8|160771.8|160911.1|160781.1|160911.1|160781.1|160893.7|160763.7|27
1652248230000|2022-05-11 05:50:30|160912.5|160782.5|160895.4|160765.4|160917.2|160787.2|160881.1|160751.1|33
1652248240000|2022-05-11 05:50:40|160902.2|160772.2|160907.2|160777.2|160910.4|160780.4|160896.7|160766.7|26
1652248250000|2022-05-11 05:50:50|160907.1|160777.1|160894.9|160764.9|160909.7|160779.7|160892.1|160762.1|28
1652248260000|2022-05-11 05:51:00|160894.2|160764.2|160896.6|160766.6|160902.5|160772.5|160891.7|160761.7|27
1652248270000|2022-05-11 05:51:10|160896.3|160766.3|160905.9|160775.9|160907.7|160777.7|160895.6|160765.6|18
1652248280000|2022-05-11 05:51:20|160907.2|160777.2|160904.7|160774.7|160909.8|160779.8|160902.5|160772.5|31
1652248290000|2022-05-11 05:51:30|160905.4|160775.4|160876|160746|160907.1|160777.1|160870.4|160740.4|26
1652248300000|2022-05-11 05:51:40|160869.4|160739.4|160881.6|160751.6|160883.8|160753.8|160869.4|160739.4|32
1652248310000|2022-05-11 05:51:50|160880.1|160750.1|160808.2|160718.2|160880.1|160750.1|160803.2|160676.7|37
1652248320000|2022-05-11 05:52:00|160808|160718|160819.5|160689.5|160822.1|160719.4|160802.5|160688.4|25
1652248330000|2022-05-11 05:52:10|160817.5|160687.5|160820.9|160690.9|160822.4|160692.4|160812|160682|23
1652248340000|2022-05-11 05:52:20|160820.5|160690.5|160815.2|160685.2|160820.6|160690.6|160815.2|160685.2|10
1652248350000|2022-05-11 05:52:30|160810.1|160680.1|160790.2|160700.2|160810.2|160701.4|160790.2|160680.1|5
1652248360000|2022-05-11 05:52:40|160791.5|160701.5|160790.2|160700.2|160795|160705|160790.2|160700.2|6
1652248370000|2022-05-11 05:52:50|160802.4|160712.4|160841.7|160711.7|160866.9|160712.4|160802.4|160641.6|14
1652248380000|2022-05-11 05:53:00|160843.4|160713.4|160845.6|160715.6|160850.7|160720.7|160838.3|160708.3|34
1652248390000|2022-05-11 05:53:10|160847.1|160717.1|160837.9|160707.9|160848.9|160718.9|160836.3|160706.3|25
1652248400000|2022-05-11 05:53:20|160837.5|160707.5|160836.4|160706.4|160848.9|160718.9|160836.4|160706.4|28
1652248410000|2022-05-11 05:53:30|160839.1|160709.1|160842.8|160712.8|160845.4|160715.4|160836.3|160706.3|25
1652248420000|2022-05-11 05:53:40|160841.9|160711.9|160840.7|160710.7|160849.5|160719.5|160834.2|160704.2|25
1652248430000|2022-05-11 05:53:50|160842.6|160712.6|160842.9|160712.9|160847.6|160717.6|160836.3|160706.3|31
1652248440000|2022-05-11 05:54:00|160842.6|160712.6|160842.3|160712.3|160848|160718|160839.5|160709.5|30
1652248450000|2022-05-11 05:54:10|160845.6|160715.6|160938.1|160808.1|160938.1|160808.1|160843.7|160713.7|27
1652248460000|2022-05-11 05:54:20|160937|160807|160885|160755|160939.3|160809.3|160882.7|160752.7|38
1652248470000|2022-05-11 05:54:30|160884.4|160754.4|160955.9|160865.9|160960.3|160870.3|160883.4|160753.4|35
1652248480000|2022-05-11 05:54:40|160956.3|160866.3|160949.7|160819.7|160978.8|160867.4|160949.7|160819.7|27
1652248490000|2022-05-11 05:54:50|160946.9|160816.9|160892.5|160762.5|160946.9|160816.9|160885.4|160755.4|32
1652248500000|2022-05-11 05:55:00|160893.6|160763.6|160889|160759|160893.6|160763.6|160880.8|160750.8|24
1652248510000|2022-05-11 05:55:10|160887.6|160757.6|160885.4|160755.4|160888.7|160758.7|160883.8|160753.8|16
1652248520000|2022-05-11 05:55:20|160888.8|160758.8|160894.3|160764.3|160896.2|160766.2|160883|160753|25
1652248530000|2022-05-11 05:55:30|160896.2|160766.2|160894.1|160764.1|160896.2|160766.2|160888.1|160758.1|23
1652248540000|2022-05-11 05:55:40|160897.2|160767.2|160886.9|160756.9|160898.6|160768.6|160883.3|160753.3|24
1652248550000|2022-05-11 05:55:50|160887.3|160757.3|160885|160755|160889.6|160759.6|160885|160755|19
1652248560000|2022-05-11 05:56:00|160885.8|160755.8|160883.7|160753.7|160886.3|160756.3|160878.4|160748.4|13
1652248570000|2022-05-11 05:56:10|160884.8|160754.8|160884.2|160754.2|160889|160759|160883.9|160753.9|9
1652248580000|2022-05-11 05:56:20|160881.2|160751.2|160869.1|160739.1|160884.9|160754.9|160866.3|160736.3|13
1652248590000|2022-05-11 05:56:30|160870.5|160740.5|160882.7|160752.7|160890.6|160760.6|160864|160734|8
1652248600000|2022-05-11 05:56:40|160881.6|160751.6|160885.7|160755.7|160920.4|160761.4|160876.5|160709.1|20
1652248610000|2022-05-11 05:56:50|160890|160760|160879.9|160749.9|160891.1|160761.1|160878.9|160748.9|11
1652248620000|2022-05-11 05:57:00|160879.8|160749.8|160879.5|160749.5|160879.8|160749.8|160871.9|160741.9|10
1652248630000|2022-05-11 05:57:10|160876.5|160746.5|160870.7|160740.7|160886|160756|160870.7|160740.7|12
1652248640000|2022-05-11 05:57:20|160875|160745|160884.3|160754.3|160884.3|160754.3|160867.6|160737.6|8
1652248650000|2022-05-11 05:57:30|160887.4|160757.4|160888.6|160758.6|160896.7|160766.7|160876.1|160746.1|22
1652248660000|2022-05-11 05:57:40|160888|160758|160891.7|160761.7|160893.9|160763.9|160888|160758|6
1652248670000|2022-05-11 05:57:50|160892.3|160762.3|160887.1|160757.1|160894.8|160764.8|160886.7|160756.7|8
1652248680000|2022-05-11 05:58:00|160885.3|160755.3|160881.3|160751.3|160889|160759|160880.6|160750.6|14
1652248690000|2022-05-11 05:58:10|160889.6|160759.6|160873.9|160743.9|160889.6|160759.6|160873.9|160743.9|17
1652248700000|2022-05-11 05:58:20|160876.3|160746.3|160875.6|160745.6|160878.5|160748.5|160874|160744|11
1652248710000|2022-05-11 05:58:30|160874.6|160744.6|160873.4|160743.4|160882.1|160752.1|160873|160743|12
1652248720000|2022-05-11 05:58:40|160874.2|160744.2|160846.8|160716.8|160877.5|160747.5|160839.6|160709.6|20
1652248730000|2022-05-11 05:58:50|160845.7|160715.7|160853.5|160723.5|160853.9|160723.9|160845.7|160715.7|25
1652248740000|2022-05-11 05:59:00|160853.1|160723.1|160847.7|160717.7|160855|160725|160846.2|160716.2|28
1652248750000|2022-05-11 05:59:10|160849.3|160719.3|160852.7|160722.7|160852.7|160722.7|160847.2|160717.2|28
1652248760000|2022-05-11 05:59:20|160852.8|160722.8|160843.3|160713.3|160852.8|160722.8|160835.5|160705.5|36
1652248770000|2022-05-11 05:59:30|160842.8|160712.8|160842.6|160712.6|160847.9|160717.9|160837.4|160707.4|32
1652248780000|2022-05-11 05:59:40|160840.6|160710.6|160840.5|160710.5|160849|160719|160828.6|160698.6|35
1652248790000|2022-05-11 05:59:50|160845.5|160715.5|160842|160712|160898.5|160720.7|160841.5|160665.4|35
1652248800000|2022-05-11 06:00:00|160846.8|160716.8|160850.7|160720.7|160853.1|160723.1|160843.7|160713.7|36
1652248810000|2022-05-11 06:00:10|160855.2|160725.2|160850.7|160720.7|160856.6|160726.6|160850.2|160720.2|33
1652248820000|2022-05-11 06:00:20|160851.9|160721.9|160849.2|160719.2|160854|160724|160847.5|160717.5|37
1652248830000|2022-05-11 06:00:30|160849.4|160719.4|160851.5|160721.5|160852.6|160722.6|160846.8|160716.8|27
1652248840000|2022-05-11 06:00:40|160852.5|160722.5|160848|160718|160852.7|160722.7|160841.1|160711.1|32
1652248850000|2022-05-11 06:00:50|160847.1|160717.1|160844|160714|160847.5|160717.5|160841.5|160711.5|35
1652248860000|2022-05-11 06:01:00|160844.3|160714.3|160855|160725|160855.4|160725.4|160839.1|160709.1|36
1652248870000|2022-05-11 06:01:10|160854.7|160724.7|160839.7|160749.7|160858.3|160751.5|160835.9|160724.7|24
1652248880000|2022-05-11 06:01:20|160839.8|160749.8|160836.9|160746.9|160843|160753|160836.9|160746.9|26
1652248890000|2022-05-11 06:01:30|160838.8|160748.8|160831.8|160741.8|160838.8|160748.8|160827.1|160737.1|31
1652248900000|2022-05-11 06:01:40|160832.5|160742.5|160854.7|160724.7|160856.7|160742.5|160828.8|160720.2|24
1652248910000|2022-05-11 06:01:50|160854.9|160724.9|160854.2|160724.2|160858.9|160728.9|160852.5|160722.5|24
1652248920000|2022-05-11 06:02:00|160855.5|160725.5|160855.1|160725.1|160857.5|160727.5|160854.4|160724.4|24
1652248930000|2022-05-11 06:02:10|160856.5|160726.5|160840.1|160750.1|160859.1|160750.1|160840|160723.5|21
1652248940000|2022-05-11 06:02:20|160839.8|160749.8|160841.9|160751.9|160842.7|160752.7|160835.3|160745.3|26
1652248950000|2022-05-11 06:02:30|160841.4|160751.4|160833.1|160743.1|160850.3|160752.8|160830.4|160718.8|22
1652248960000|2022-05-11 06:02:40|160834|160744|160859.3|160729.3|160859.3|160746.6|160829.4|160726.1|29
1652248970000|2022-05-11 06:02:50|160859.4|160729.4|160857.3|160727.3|160859.4|160729.4|160855.7|160725.7|25
1652248980000|2022-05-11 06:03:00|160856.7|160726.7|160831.6|160741.6|160868.2|160753.5|160829.2|160726.7|27
1652248990000|2022-05-11 06:03:10|160832.2|160742.2|160823|160733|160835.4|160745.4|160823|160733|28
1652249000000|2022-05-11 06:03:20|160828|160738|160830|160740|160832.7|160742.7|160820.7|160730.7|28
1652249010000|2022-05-11 06:03:30|160829|160739|160856.8|160726.8|160856.8|160739.8|160821.3|160718.6|32
1652249020000|2022-05-11 06:03:40|160855.5|160725.5|160856.3|160726.3|160857.2|160727.2|160852.1|160722.1|19
1652249030000|2022-05-11 06:03:50|160856.2|160726.2|160849.2|160719.2|160856.6|160726.6|160849|160719|23
1652249040000|2022-05-11 06:04:00|160833|160743|160827|160737|160833.6|160743.6|160822.2|160732.2|23
1652249050000|2022-05-11 06:04:10|160827.5|160737.5|160825.4|160735.4|160830.1|160740.1|160825.4|160735.4|20
1652249060000|2022-05-11 06:04:20|160822.8|160732.8|160821.4|160731.4|160829|160739|160818.6|160728.6|20
1652249070000|2022-05-11 06:04:30|160820.7|160730.7|160824.1|160734.1|160825.5|160735.5|160820.4|160730.4|30
1652249080000|2022-05-11 06:04:40|160823.8|160733.8|160844.4|160754.4|160846.3|160756.3|160823.8|160733.8|23
1652249090000|2022-05-11 06:04:50|160842.6|160752.6|160843.6|160753.6|160844.9|160754.9|160837.7|160747.7|22
1652249100000|2022-05-11 06:05:00|160843.3|160753.3|160840.6|160750.6|160847.2|160757.2|160839.6|160749.6|26
1652249110000|2022-05-11 06:05:10|160840.3|160750.3|160845.5|160755.5|160848.4|160758.4|160839.7|160749.7|29
1652249120000|2022-05-11 06:05:20|160845.6|160755.6|160844.8|160754.8|160849.7|160759.7|160843.3|160753.3|27
1652249130000|2022-05-11 06:05:30|160844.6|160754.6|160845.7|160755.7|160847.9|160757.9|160843.7|160753.7|23
1652249140000|2022-05-11 06:05:40|160845.5|160755.5|160847.1|160757.1|160847.6|160757.6|160840.5|160750.5|23
1652249150000|2022-05-11 06:05:50|160851.4|160761.4|160879.8|160789.8|160884.1|160794.1|160849.6|160759.6|30
1652249160000|2022-05-11 06:06:00|160878.1|160788.1|160884.2|160794.2|160885|160795|160878.1|160788.1|19
1652249170000|2022-05-11 06:06:10|160928.1|160838.1|160989.1|160859.1|160990.4|160877.7|160928.1|160838.1|31
1652249180000|2022-05-11 06:06:20|160988.4|160858.4|160986.5|160856.5|160988.8|160858.8|160985.8|160855.8|18
1652249190000|2022-05-11 06:06:30|160986.8|160856.8|160975.2|160845.2|160989.4|160859.4|160967|160837|30
1652249200000|2022-05-11 06:06:40|160975.8|160845.8|161025.7|160935.7|161053.5|160939.4|160957.4|160845.8|27
1652249210000|2022-05-11 06:06:50|161022|160932|161116.8|160986.8|161121.1|160991.1|161022|160932|30
1652249220000|2022-05-11 06:07:00|161110.9|160980.9|161100.8|160970.8|161113|160983|161100.8|160970.8|29
1652249230000|2022-05-11 06:07:10|161101.6|160971.6|161102.2|160972.2|161106.8|160976.8|161098.3|160968.3|28
1652249240000|2022-05-11 06:07:20|161102.7|160972.7|161109.7|160979.7|161113.5|160983.5|161101.7|160971.7|28
1652249250000|2022-05-11 06:07:30|161109.2|160979.2|161073|160943|161112.3|160982.3|161035.7|160930.1|34
1652249260000|2022-05-11 06:07:40|161074.7|160944.7|161100.7|160970.7|161110.6|160980.6|161071.5|160941.5|37
1652249270000|2022-05-11 06:07:50|161103.1|160973.1|161114.6|160984.6|161117.7|160987.7|161101.3|160971.3|31
1652249280000|2022-05-11 06:08:00|161116.2|160986.2|161111.5|160981.5|161120.8|160990.8|161110.1|160980.1|32
1652249290000|2022-05-11 06:08:10|161110.2|160980.2|161080.2|160950.2|161110.2|160980.2|161070.4|160940.4|31
1652249300000|2022-05-11 06:08:20|161078|160948|161072.3|160942.3|161079.9|160968.9|161056.5|160942.3|15
1652249310000|2022-05-11 06:08:30|161064|160934|161065.5|160935.5|161069.2|160939.2|161064|160934|29
1652249320000|2022-05-11 06:08:40|161064.8|160934.8|161058.8|160928.8|161064.8|160934.8|161052.4|160922.4|32
1652249330000|2022-05-11 06:08:50|161058.2|160928.2|161056.2|160926.2|161058.5|160928.5|161055.1|160925.1|28
1652249340000|2022-05-11 06:09:00|161056.3|160926.3|161065.1|160935.1|161066.2|160936.2|161056.3|160926.3|25
1652249350000|2022-05-11 06:09:10|161065.3|160935.3|161048.2|160958.2|161065.9|160960.4|161044|160935.3|17
1652249360000|2022-05-11 06:09:20|161047.5|160957.5|161044.1|160954.1|161049.2|160959.2|161044.1|160954.1|15
1652249370000|2022-05-11 06:09:30|161043.5|160953.5|161068.4|160938.4|161068.7|160956|161031.7|160934.7|26
1652249380000|2022-05-11 06:09:40|161066.3|160936.3|161050.7|160920.7|161066.3|160936.3|161050.7|160920.7|28
1652249390000|2022-05-11 06:09:50|161051.8|160921.8|161050.6|160920.6|161051.8|160921.8|161048.3|160918.3|24
1652249400000|2022-05-11 06:10:00|161050.7|160920.7|161027.4|160937.4|161051.8|160940.7|161027.4|160919.4|22
1652249410000|2022-05-11 06:10:10|161027.6|160937.6|161030|160940|161031.4|160941.4|161020.9|160930.9|24
1652249420000|2022-05-11 06:10:20|161029.5|160939.5|161026.5|160936.5|161035.3|160945.3|161024.2|160934.2|28
1652249430000|2022-05-11 06:10:30|161026.4|160936.4|161032.6|160942.6|161032.6|160942.6|161026|160936|25
1652249440000|2022-05-11 06:10:40|161031|160941|161030.5|160940.5|161032.5|160942.5|161030|160940|22
1652249450000|2022-05-11 06:10:50|161031.1|160941.1|161031.7|160941.7|161037.2|160947.2|161030.4|160940.4|29
1652249460000|2022-05-11 06:11:00|161031|160941|161037.1|160947.1|161041.1|160951.1|161031|160941|23
1652249470000|2022-05-11 06:11:10|161037.5|160947.5|161035|160945|161038.8|160948.8|161033.2|160943.2|27
1652249480000|2022-05-11 06:11:20|161034.7|160944.7|161033|160943|161038|160948|161032.8|160942.8|27
1652249490000|2022-05-11 06:11:30|161031.1|160941.1|161028.7|160938.7|161031.4|160941.4|161028.2|160938.2|17
1652249500000|2022-05-11 06:11:40|161028.5|160938.5|161036.4|160946.4|161041.3|160951.3|161027.7|160937.7|21
1652249510000|2022-05-11 06:11:50|161037.5|160947.5|161029.8|160939.8|161038.4|160948.4|161027.6|160937.6|26
1652249520000|2022-05-11 06:12:00|161029.9|160939.9|161030.5|160940.5|161036.2|160946.2|161029.9|160939.9|22
1652249530000|2022-05-11 06:12:10|161029.8|160939.8|161024.4|160934.4|161043.7|160939.8|161021.8|160911.9|23
1652249540000|2022-05-11 06:12:20|161023.1|160933.1|161024.6|160934.6|161034.2|160944.2|161023.1|160933.1|31
1652249550000|2022-05-11 06:12:30|161026.1|160936.1|161018.9|160928.9|161026.1|160936.1|161017.2|160927.2|24
1652249560000|2022-05-11 06:12:40|161017.8|160927.8|161032.6|160942.6|161052|160944.4|161017.7|160922|22
1652249570000|2022-05-11 06:12:50|161033.1|160943.1|161028.1|160938.1|161033.1|160943.1|161025.4|160935.4|18
1652249580000|2022-05-11 06:13:00|161028|160938|161027|160937|161031.7|160941.7|161025|160935|24
1652249590000|2022-05-11 06:13:10|161025.8|160935.8|161021.8|160931.8|161043.9|160936.3|161021.8|160909.8|18
1652249600000|2022-05-11 06:13:20|161020.3|160930.3|161017.5|160927.5|161021.3|160931.3|161017|160927|14
1652249610000|2022-05-11 06:13:30|161019.4|160929.4|160951.6|160861.6|161019.4|160929.4|160948.3|160828.5|32
1652249620000|2022-05-11 06:13:40|160951.5|160861.5|160944.9|160854.9|160959.4|160861.5|160928.3|160829.4|37
1652249630000|2022-05-11 06:13:50|160944|160854|160972|160842|160980.6|160872.9|160942.9|160836|35
1652249640000|2022-05-11 06:14:00|160971|160841|161002|160872|161012.7|160882.7|160971|160841|35
1652249650000|2022-05-11 06:14:10|161002.2|160872.2|161019.4|160889.4|161020.5|160890.5|161001.4|160871.4|30
1652249660000|2022-05-11 06:14:20|161017.9|160887.9|161003.4|160873.4|161017.9|160887.9|161000.8|160870.8|28
1652249670000|2022-05-11 06:14:30|161002.1|160872.1|160981.2|160891.2|161002.1|160891.2|160973.4|160859.8|33
1652249680000|2022-05-11 06:14:40|160982.7|160892.7|160982.6|160892.6|161005.9|160894.8|160981.3|160871.2|31
1652249690000|2022-05-11 06:14:50|160982.5|160892.5|160981|160891|160982.9|160892.9|160980.2|160890.2|24
1652249700000|2022-05-11 06:15:00|160980.1|160890.1|160975|160885|160980.6|160890.6|160974.8|160884.8|27
1652249710000|2022-05-11 06:15:10|160974.8|160884.8|160963.2|160873.2|160976.3|160886.3|160962.9|160872.9|27
1652249720000|2022-05-11 06:15:20|160964.6|160874.6|160976.4|160886.4|160979.9|160889.9|160964.6|160874.6|13
1652249730000|2022-05-11 06:15:30|160976.9|160886.9|160976.7|160886.7|160978.2|160888.2|160975.9|160885.9|9
1652249740000|2022-05-11 06:15:40|160978.1|160888.1|160977.8|160887.8|160978.5|160888.5|160972.6|160882.6|14
1652249750000|2022-05-11 06:15:50|160972.5|160882.5|160979.8|160889.8|160980.6|160890.6|160972.5|160882.5|5
1652249760000|2022-05-11 06:16:00|161007.2|160917.2|161027.1|160897.1|161029.7|160919.2|161000.6|160897.1|20
1652249770000|2022-05-11 06:16:10|161026.2|160896.2|161003.4|160913.4|161026.2|160914.1|161001.5|160894.5|18
1652249780000|2022-05-11 06:16:20|161009.7|160919.7|161006.6|160916.6|161011.2|160921.2|161006|160916|16
1652249790000|2022-05-11 06:16:30|161006.2|160916.2|161000.1|160910.1|161007.9|160917.9|160999.6|160909.6|19
1652249800000|2022-05-11 06:16:40|161019.6|160929.6|161023.6|160933.6|161025.1|160935.1|161018.7|160928.7|23
1652249810000|2022-05-11 06:16:50|161024.4|160934.4|161023.1|160933.1|161024.9|160934.9|161021.7|160931.7|15
1652249820000|2022-05-11 06:17:00|161023.4|160933.4|161022.4|160932.4|161023.5|160933.5|161020.8|160930.8|18
1652249830000|2022-05-11 06:17:10|161022.8|160932.8|161024.5|160934.5|161024.5|160934.5|161021.9|160931.9|10
1652249840000|2022-05-11 06:17:20|161024.4|160934.4|161028.7|160938.7|161028.7|160938.7|161024.4|160934.4|10
1652249850000|2022-05-11 06:17:30|161026.8|160936.8|161093|161003|161093|161003|161024.1|160934.1|24
1652249860000|2022-05-11 06:17:40|161092|161002|161094.3|161004.3|161097.2|161007.2|161090|161000|31
1652249870000|2022-05-11 06:17:50|161093.6|161003.6|161078.5|160948.5|161099.6|161003.9|161060.9|160947.2|29
1652249880000|2022-05-11 06:18:00|161077.6|160947.6|161095.6|160965.6|161095.6|160965.6|161077.6|160947.6|29
1652249890000|2022-05-11 06:18:10|161095.3|160965.3|161096.8|160966.8|161096.8|160966.8|161094.8|160964.8|26
1652249900000|2022-05-11 06:18:20|161096.6|160966.6|161076.9|160986.9|161097.3|160988|161076.1|160966.2|20
1652249910000|2022-05-11 06:18:30|161078.9|160988.9|161125.7|160995.7|161126.6|160996.6|161078.2|160988.2|32
1652249920000|2022-05-11 06:18:40|161124.6|160994.6|161123.8|160993.8|161125.7|160995.7|161123.1|160993.1|28
1652249930000|2022-05-11 06:18:50|161123.6|160993.6|161090.2|160960.2|161123.6|160993.6|161080.1|160950.1|34
1652249940000|2022-05-11 06:19:00|161088|160958|161084.7|160954.7|161088|160958|161082.9|160952.9|33
1652249950000|2022-05-11 06:19:10|161084.8|160954.8|161090.3|160960.3|161090.7|160960.7|161081.5|160951.5|24
1652249960000|2022-05-11 06:19:20|161090.8|160960.8|161111.4|160981.4|161113.8|160999.5|161076.9|160960.3|31
1652249970000|2022-05-11 06:19:30|161110.3|160980.3|161036.6|160946.6|161111.6|160981.6|161036.6|160931.1|31
1652249980000|2022-05-11 06:19:40|161036|160946|161041.2|160951.2|161041.6|160951.6|161034.8|160944.8|29
1652249990000|2022-05-11 06:19:50|161041.5|160951.5|161040.8|160950.8|161042|160952|161040.3|160950.3|21
1652250000000|2022-05-11 06:20:00|161040.7|160950.7|161036.6|160946.6|161040.8|160950.8|161035.2|160945.2|19
1652250010000|2022-05-11 06:20:10|161035.6|160945.6|161043.5|160953.5|161045.3|160955.3|161034.9|160944.9|29
1652250020000|2022-05-11 06:20:20|161043.2|160953.2|161043.5|160953.5|161046.7|160956.7|161027.4|160937.4|32
1652250030000|2022-05-11 06:20:30|161053|160923|161068.5|160938.5|161068.5|160959|161038.9|160923|24
1652250040000|2022-05-11 06:20:40|161067.2|160937.2|161070.1|160940.1|161070.4|160940.4|161066.6|160936.6|13
1652250050000|2022-05-11 06:20:50|161057.7|160927.7|161033|160943|161057.7|160943|161024.9|160922|24
1652250060000|2022-05-11 06:21:00|161027.9|160937.9|161015.1|160925.1|161028.9|160938.9|161013.6|160923.6|28
1652250070000|2022-05-11 06:21:10|160980.7|160890.7|160974.1|160884.1|160994.4|160890.7|160971.7|160861.9|27
1652250080000|2022-05-11 06:21:20|160972.4|160882.4|160918.7|160828.7|160972.4|160882.4|160912|160822|37
1652250090000|2022-05-11 06:21:30|160886|160796|160862.2|160772.2|160888.8|160796|160855.5|160743.7|37
1652250100000|2022-05-11 06:21:40|160862|160772|160864.8|160774.8|160864.8|160774.8|160861.3|160771.3|28
1652250110000|2022-05-11 06:21:50|160864.9|160774.9|160865.6|160775.6|160866|160776|160864.3|160774.3|26
1652250120000|2022-05-11 06:22:00|160867.5|160777.5|160768.2|160678.2|160867.5|160777.5|160768.2|160647.1|35
1652250130000|2022-05-11 06:22:10|160768.5|160678.5|160769.8|160679.8|160771.7|160681.7|160767.6|160677.6|25
1652250140000|2022-05-11 06:22:20|160771.1|160681.1|160783|160693|160801.2|160711.2|160765.7|160675.7|35
1652250150000|2022-05-11 06:22:30|160785.7|160695.7|160781.9|160691.9|160787.7|160697.7|160781.9|160691.9|29
1652250160000|2022-05-11 06:22:40|160779.9|160689.9|160788.1|160698.1|160788.3|160698.3|160778|160688|29
1652250170000|2022-05-11 06:22:50|160788.3|160698.3|160789.3|160699.3|160794.7|160704.7|160783.9|160693.9|34
1652250180000|2022-05-11 06:23:00|160791.9|160701.9|160788.3|160698.3|160792.6|160702.6|160782.8|160692.8|38
1652250190000|2022-05-11 06:23:10|160787.6|160697.6|160839.7|160709.7|160854.5|160724.5|160787.6|160697.6|35
1652250200000|2022-05-11 06:23:20|160834.8|160704.8|160830.4|160700.4|160850.1|160720.1|160825.7|160695.7|34
1652250210000|2022-05-11 06:23:30|160830.5|160700.5|160828|160698|160831.6|160701.6|160828|160698|22
1652250220000|2022-05-11 06:23:40|160828.2|160698.2|160824.4|160694.4|160828.2|160698.2|160819|160689|33
1652250230000|2022-05-11 06:23:50|160825.4|160695.4|160830.7|160740.7|160849.9|160744.1|160817.5|160687.5|25
1652250240000|2022-05-11 06:24:00|160830.6|160740.6|160845.4|160715.4|160938|160808|160827.3|160715.4|37
1652250250000|2022-05-11 06:24:10|160846|160716|160923|160793|160923|160793|160845.9|160715.9|28
1652250260000|2022-05-11 06:24:20|160925.5|160795.5|160926.2|160796.2|160933.2|160803.2|160907.4|160777.4|30
1652250270000|2022-05-11 06:24:30|160927|160797|160925.9|160795.9|160935.3|160805.3|160914.7|160784.7|24
1652250280000|2022-05-11 06:24:40|160919.6|160789.6|160929.4|160799.4|160933.7|160803.7|160912.1|160782.1|27
1652250290000|2022-05-11 06:24:50|160931.5|160801.5|160916.7|160786.7|160936|160806|160913.7|160783.7|34
1652250300000|2022-05-11 06:25:00|160912.6|160782.6|160917.8|160787.8|160923.2|160793.2|160910.7|160780.7|26
1652250310000|2022-05-11 06:25:10|160917|160787|160937.8|160807.8|160942.4|160812.4|160917|160787|26
1652250320000|2022-05-11 06:25:20|160937.9|160807.9|160940.3|160810.3|160948.1|160818.1|160927.6|160797.6|31
1652250330000|2022-05-11 06:25:30|160939.8|160809.8|160940.1|160810.1|160945.5|160815.5|160923|160793|26
1652250340000|2022-05-11 06:25:40|160940|160810|160974.4|160844.4|160974.4|160844.4|160934.7|160804.7|33
1652250350000|2022-05-11 06:25:50|160974.1|160844.1|160975.5|160845.5|160976.8|160846.8|160971.1|160841.1|32
1652250360000|2022-05-11 06:26:00|160975.3|160845.3|161027.1|160897.1|161032.6|160902.6|160975.3|160845.3|25
1652250370000|2022-05-11 06:26:10|161029|160899|161029.5|160899.5|161029.5|160899.5|161018.9|160888.9|16
1652250380000|2022-05-11 06:26:20|161026.9|160896.9|161014.4|160884.4|161030.3|160900.3|161014.4|160884.4|16
1652250390000|2022-05-11 06:26:30|161012.6|160882.6|161021.4|160891.4|161021.4|160891.4|161012.4|160882.4|21
1652250400000|2022-05-11 06:26:40|161021.7|160891.7|161036.8|160946.8|161036.8|160946.8|161011.2|160881.2|28
1652250410000|2022-05-11 06:26:50|161067.4|160977.4|161098.6|160968.6|161122.6|160992.6|161067.4|160944.5|38
1652250420000|2022-05-11 06:27:00|161093.9|160963.9|161029.9|160899.9|161093.9|160963.9|161027.7|160897.7|36
1652250430000|2022-05-11 06:27:10|161032.8|160902.8|161029.9|160899.9|161036.2|160906.2|161029.9|160899.9|30
1652250440000|2022-05-11 06:27:20|161029.7|160899.7|161036.8|160906.8|161038.1|160908.1|161028.5|160898.5|35
1652250450000|2022-05-11 06:27:30|161036.5|160906.5|161033.2|160903.2|161037.1|160907.1|161030.6|160900.6|30
1652250460000|2022-05-11 06:27:40|161034.3|160904.3|161036.5|160906.5|161036.5|160906.5|161032.9|160902.9|24
1652250470000|2022-05-11 06:27:50|161037.2|160907.2|161032.6|160902.6|161037.2|160907.2|161032.3|160902.3|18
1652250480000|2022-05-11 06:28:00|161033|160903|161035.2|160905.2|161042|160912|161033|160903|24
1652250490000|2022-05-11 06:28:10|161034.2|160904.2|161041.2|160911.2|161042.1|160912.1|161033.8|160903.8|18
1652250500000|2022-05-11 06:28:20|161041.1|160911.1|161038.8|160908.8|161041.1|160911.1|161035.4|160905.4|15
1652250510000|2022-05-11 06:28:30|161039.1|160909.1|161035.1|160905.1|161039.1|160909.1|161031.3|160901.3|10
1652250520000|2022-05-11 06:28:40|161035.6|160905.6|161033.7|160943.7|161042.8|160943.7|161028|160905.6|12
1652250530000|2022-05-11 06:28:50|161038.9|160948.9|161110.3|160980.3|161111.2|160981.2|161028.3|160919.5|34
1652250540000|2022-05-11 06:29:00|161109.8|160979.8|161034.1|160904.1|161112.6|160982.6|161034.1|160904.1|24
1652250550000|2022-05-11 06:29:10|161037.6|160907.6|161021.1|160891.1|161044|160914|161017.6|160887.6|37
1652250560000|2022-05-11 06:29:20|161022|160892|161013.4|160883.4|161022.1|160892.1|161013.4|160883.4|26
1652250570000|2022-05-11 06:29:30|161012.3|160882.3|160998.5|160868.5|161012.3|160882.3|160950.4|160820.4|39
1652250580000|2022-05-11 06:29:40|160995.7|160865.7|160995.9|160865.9|161004.5|160874.5|160995.7|160865.7|34
1652250590000|2022-05-11 06:29:50|160994.9|160864.9|161001.5|160871.5|161012|160882|160994.9|160864.9|38
1652250600000|2022-05-11 06:30:00|161000.8|160870.8|161027.3|160897.3|161027.4|160897.4|160997.5|160867.5|33
1652250610000|2022-05-11 06:30:10|161027|160897|161011|160881|161027.8|160897.8|161011|160881|26
1652250620000|2022-05-11 06:30:20|161014.5|160884.5|160991.3|160901.3|161019.1|160914.9|160991.3|160882.4|38
1652250630000|2022-05-11 06:30:30|160990.1|160900.1|161008.6|160878.6|161011|160905.7|160986.8|160864.5|28
1652250640000|2022-05-11 06:30:40|161007.3|160877.3|161005.4|160875.4|161009.6|160879.6|161004.3|160874.3|30
1652250650000|2022-05-11 06:30:50|161006|160876|161020.7|160890.7|161021.4|160891.4|161004|160874|33
1652250660000|2022-05-11 06:31:00|161022.6|160892.6|161002.1|160872.1|161023.7|160893.7|161002.1|160872.1|34
1652250670000|2022-05-11 06:31:10|161002.2|160872.2|161034.1|160904.1|161036|160924|161002.2|160872.2|33
1652250680000|2022-05-11 06:31:20|161033|160903|161026.7|160896.7|161039.9|160929.6|161012.2|160889|26
1652250690000|2022-05-11 06:31:30|161025.9|160895.9|161027.5|160897.5|161033.1|160903.1|161024.2|160894.2|28
1652250700000|2022-05-11 06:31:40|161026.6|160896.6|161030.3|160900.3|161030.3|160900.3|161024.9|160894.9|15
1652250710000|2022-05-11 06:31:50|161031.2|160901.2|160984.8|160894.8|161031.2|160901.2|160947.7|160831.3|38
1652250720000|2022-05-11 06:32:00|160986|160896|161011.1|160881.1|161018.3|160897.9|160980.1|160881.1|30
1652250730000|2022-05-11 06:32:10|161016.6|160886.6|161002.6|160872.6|161016.6|160905.7|160990.8|160870.8|32
1652250740000|2022-05-11 06:32:20|161003.7|160873.7|161007.3|160877.3|161019.2|160889.2|161000.7|160870.7|28
1652250750000|2022-05-11 06:32:30|161007.8|160877.8|161015.6|160885.6|161018.3|160888.3|161007.6|160877.6|28
1652250760000|2022-05-11 06:32:40|161014.4|160884.4|161009.5|160919.5|161024.8|160919.5|161003.5|160884.4|20
1652250770000|2022-05-11 06:32:50|161010.2|160920.2|161000.9|160910.9|161012|160922|160998.8|160908.8|26
1652250780000|2022-05-11 06:33:00|161001.1|160911.1|160993.3|160903.3|161002.4|160912.4|160993|160903|26
1652250790000|2022-05-11 06:33:10|160993.8|160903.8|161001.8|160911.8|161002.2|160912.2|160993.7|160903.7|21
1652250800000|2022-05-11 06:33:20|161003.1|160913.1|161006|160916|161006|160916|161003.1|160913.1|19
1652250810000|2022-05-11 06:33:30|161005.2|160915.2|161003|160913|161010.1|160920.1|161003|160913|17
1652250820000|2022-05-11 06:33:40|161004.1|160914.1|161020.3|160890.3|161026.2|160917.5|161001.1|160888.3|20
1652250830000|2022-05-11 06:33:50|161020.4|160890.4|161003.1|160913.1|161020.4|160913.3|160998.3|160888.4|17
1652250840000|2022-05-11 06:34:00|161002.6|160912.6|161018.5|160888.5|161019.4|160913.2|160995.9|160886.9|20
1652250850000|2022-05-11 06:34:10|161018.7|160888.7|160991.3|160861.3|161018.7|160888.7|160967.5|160855|32
1652250860000|2022-05-11 06:34:20|160991.9|160861.9|161003.8|160873.8|161005.5|160875.5|160991.9|160861.9|21
1652250870000|2022-05-11 06:34:30|161002.1|160872.1|161004.4|160874.4|161005.6|160875.6|161002.1|160872.1|19
1652250880000|2022-05-11 06:34:40|161006|160876|161012.2|160882.2|161014.4|160884.4|161005.7|160875.7|22
1652250890000|2022-05-11 06:34:50|160987.1|160897.1|161032.3|160902.3|161038.7|160923.1|160986.3|160896.3|27
1652250900000|2022-05-11 06:35:00|161032.2|160902.2|161025.1|160895.1|161037.3|160907.3|161025.1|160895.1|27
1652250910000|2022-05-11 06:35:10|161025.3|160895.3|161021.3|160891.3|161025.3|160895.3|161021.3|160891.3|18
1652250920000|2022-05-11 06:35:20|161021.9|160891.9|161003.2|160913.2|161022.4|160913.2|161003|160888.6|17
1652250930000|2022-05-11 06:35:30|161003.4|160913.4|160998.9|160908.9|161022.2|160914|160995|160892.2|22
1652250940000|2022-05-11 06:35:40|160999.2|160909.2|161001.5|160911.5|161002.7|160912.7|160996.4|160906.4|22
1652250950000|2022-05-11 06:35:50|161001.8|160911.8|161010.2|160920.2|161012.3|160922.3|161000.3|160910.3|22
1652250960000|2022-05-11 06:36:00|161012.3|160922.3|161030.4|160900.4|161037.8|160922.3|161012.3|160898.9|29
1652250970000|2022-05-11 06:36:10|161030.7|160900.7|161032.6|160902.6|161032.6|160902.6|161030|160900|15
1652250980000|2022-05-11 06:36:20|161032.5|160902.5|161012.1|160922.1|161032.5|160925.7|161011.7|160902.5|16
1652250990000|2022-05-11 06:36:30|161012.4|160922.4|161006.1|160916.1|161013.8|160923.8|160996.5|160906.5|26
1652251000000|2022-05-11 06:36:40|161005.9|160915.9|161029.2|160899.2|161030.2|160921.7|161002.7|160898.9|21
1652251010000|2022-05-11 06:36:50|161025.4|160895.4|161009.2|160919.2|161025.4|160921.3|161008.3|160895.4|14
1652251020000|2022-05-11 06:37:00|161010|160920|161016.3|160926.3|161019.3|160929.3|161008.9|160918.9|22
1652251030000|2022-05-11 06:37:10|161016.8|160926.8|161005.5|160915.5|161018.6|160928.6|161005.5|160915.5|26
1652251040000|2022-05-11 06:37:20|161006.8|160916.8|161005.4|160915.4|161009.1|160919.1|161002.9|160912.9|14
1652251050000|2022-05-11 06:37:30|161006.7|160916.7|161021.4|160931.4|161022.9|160932.9|161006.7|160916.7|19
1652251060000|2022-05-11 06:37:40|161022.4|160932.4|161011.3|160881.3|161023.7|160933.7|160989.8|160872.9|29
1652251070000|2022-05-11 06:37:50|161010.7|160880.7|160997.3|160907.3|161015.6|160925.6|160986.3|160880.7|29
1652251080000|2022-05-11 06:38:00|160997.9|160907.9|161004.5|160914.5|161007.9|160917.9|160997|160907|34
1652251090000|2022-05-11 06:38:10|161004.9|160914.9|161002.1|160912.1|161005.2|160915.2|161001.2|160911.2|21
1652251100000|2022-05-11 06:38:20|161000.3|160910.3|160998.7|160908.7|161004|160914|160997.6|160907.6|18
1652251110000|2022-05-11 06:38:30|161001.8|160911.8|161003.7|160913.7|161003.9|160913.9|160998.9|160908.9|16
1652251120000|2022-05-11 06:38:40|161003.6|160913.6|161003.7|160913.7|161003.9|160913.9|161002.1|160912.1|17
1652251130000|2022-05-11 06:38:50|161001.9|160911.9|161006.5|160916.5|161006.5|160916.5|160993.1|160903.1|17
1652251140000|2022-05-11 06:39:00|161002.8|160912.8|161008.9|160918.9|161014|160924|160997.5|160907.5|22
1652251150000|2022-05-11 06:39:10|161006.7|160916.7|161003|160913|161008.7|160918.7|161003|160913|9
1652251160000|2022-05-11 06:39:20|161003.3|160913.3|161004.8|160914.8|161011.7|160921.7|161003.3|160913.3|18
1652251170000|2022-05-11 06:39:30|161006.4|160916.4|160990.8|160900.8|161007.5|160917.5|160986.6|160896.6|26
1652251180000|2022-05-11 06:39:40|160991.6|160901.6|161002.9|160912.9|161003.1|160913.1|160991.6|160901.6|33
1652251190000|2022-05-11 06:39:50|161003.6|160913.6|161004.2|160914.2|161004.8|160914.8|161002.1|160912.1|24
1652251200000|2022-05-11 06:40:00|161003.3|160913.3|160977.5|160887.5|161003.3|160913.3|160965.2|160875.2|30
1652251210000|2022-05-11 06:40:10|160968.2|160878.2|160950.2|160860.2|160968.2|160878.2|160947.7|160857.7|23
1652251220000|2022-05-11 06:40:20|160947.9|160857.9|160943.5|160853.5|160951.5|160861.5|160943.4|160853.4|10
1652251230000|2022-05-11 06:40:30|160941|160851|160949.1|160859.1|160949.3|160859.3|160940.5|160850.5|12
1652251240000|2022-05-11 06:40:40|160949|160859|160927.1|160837.1|160950.6|160860.6|160919.4|160829.4|24
1652251250000|2022-05-11 06:40:50|160904.6|160814.6|160901.7|160811.7|160906|160816|160898.6|160808.6|27
1652251260000|2022-05-11 06:41:00|160901.9|160811.9|160923.3|160833.3|160929.5|160839.5|160885.7|160795.7|27
1652251270000|2022-05-11 06:41:10|160922.5|160832.5|160936.9|160846.9|160936.9|160846.9|160922.2|160832.2|27
1652251280000|2022-05-11 06:41:20|160936.4|160846.4|160952.9|160862.9|160966.4|160876.4|160934.5|160844.5|34
1652251290000|2022-05-11 06:41:30|160952.4|160862.4|160962.3|160872.3|160964|160874|160945.4|160855.4|30
1652251300000|2022-05-11 06:41:40|160963|160873|161028.6|160938.6|161040.1|160950.1|160958.7|160868.7|23
1652251310000|2022-05-11 06:41:50|161031.8|160941.8|161022.8|160932.8|161031.8|160941.8|161003|160913|28
1652251320000|2022-05-11 06:42:00|161018.9|160928.9|161029.8|160939.8|161029.8|160939.8|161017.7|160927.7|26
1652251330000|2022-05-11 06:42:10|161027.1|160937.1|160979.9|160889.9|161037.4|160947.4|160956.9|160865.2|35
1652251340000|2022-05-11 06:42:20|160977.5|160887.5|160980.8|160890.8|161008.7|160900|160977.5|160874.2|33
1652251350000|2022-05-11 06:42:30|160981.9|160891.9|160925.9|160835.9|160981.9|160891.9|160922.3|160832.3|27
1652251360000|2022-05-11 06:42:40|160920.6|160830.6|160917.5|160827.5|160923.9|160833.9|160916.6|160826.6|15
1652251370000|2022-05-11 06:42:50|160916.7|160826.7|160915.4|160825.4|160919|160829|160915.4|160825.4|14
1652251380000|2022-05-11 06:43:00|160915.2|160825.2|160923.6|160833.6|160925.2|160835.2|160914.1|160824.1|21
1652251390000|2022-05-11 06:43:10|160922|160832|160914.5|160824.5|160922|160832|160911.9|160821.9|21
1652251400000|2022-05-11 06:43:20|160913.8|160823.8|160914.6|160824.6|160927|160837|160906.4|160816.4|22
1652251410000|2022-05-11 06:43:30|160923.1|160833.1|160924.4|160834.4|160924.4|160834.4|160918.4|160828.4|20
1652251420000|2022-05-11 06:43:40|160924.6|160834.6|160900.8|160810.8|160926.4|160836.4|160896.3|160806.3|26
1652251430000|2022-05-11 06:43:50|160900.1|160810.1|160904.6|160814.6|160909.9|160819.9|160896.4|160806.4|18
1652251440000|2022-05-11 06:44:00|160895|160805|160817|160727|160895|160805|160814.5|160724.5|35
1652251450000|2022-05-11 06:44:10|160818.8|160728.8|160800|160710|160837|160747|160798.1|160708.1|30
1652251460000|2022-05-11 06:44:20|160799.7|160709.7|160816.7|160686.7|160822.6|160711.3|160799.7|160686.7|19
1652251470000|2022-05-11 06:44:30|160816.4|160686.4|160793.5|160703.5|160818.6|160709|160792.7|160686.4|22
1652251480000|2022-05-11 06:44:40|160794.1|160704.1|160790.8|160700.8|160796.6|160706.6|160789.3|160699.3|28
1652251490000|2022-05-11 06:44:50|160792.4|160702.4|160792.4|160702.4|160793.3|160703.3|160790.2|160700.2|20
1652251500000|2022-05-11 06:45:00|160792.7|160702.7|160794.5|160704.5|160797|160707|160791|160701|27
1652251510000|2022-05-11 06:45:10|160794.1|160704.1|160760.9|160670.9|160794.9|160704.9|160755|160665|18
1652251520000|2022-05-11 06:45:20|160756.3|160666.3|160791|160701|160793.7|160703.7|160754.2|160664.2|25
1652251530000|2022-05-11 06:45:30|160791.7|160701.7|160789.9|160699.9|160791.8|160701.8|160785.8|160695.8|26
1652251540000|2022-05-11 06:45:40|160790.1|160700.1|160803.9|160713.9|160803.9|160713.9|160790.1|160700.1|22
1652251550000|2022-05-11 06:45:50|160801.1|160711.1|160801.1|160711.1|160804.9|160714.9|160796.2|160706.2|21
1652251560000|2022-05-11 06:46:00|160791.8|160701.8|160785.6|160695.6|160796.2|160706.2|160779.5|160689.5|29
1652251570000|2022-05-11 06:46:10|160786.1|160696.1|160711.3|160621.3|160786.7|160696.7|160704.7|160614.7|32
1652251580000|2022-05-11 06:46:20|160710.3|160620.3|160759.6|160669.6|160765.2|160675.2|160707.9|160617.9|27
1652251590000|2022-05-11 06:46:30|160755.2|160665.2|160749.1|160659.1|160758.8|160668.8|160738.9|160648.9|28
1652251600000|2022-05-11 06:46:40|160752.1|160662.1|160718.2|160628.2|160755.1|160665.1|160717|160627|34
1652251610000|2022-05-11 06:46:50|160719.5|160629.5|160710.8|160620.8|160719.9|160629.9|160710.2|160620.2|32
1652251620000|2022-05-11 06:47:00|160710.7|160620.7|160697.7|160607.7|160725|160621.7|160683.6|160593.6|26
1652251630000|2022-05-11 06:47:10|160698.5|160608.5|160699|160609|160703.4|160613.4|160696.6|160606.6|19
1652251640000|2022-05-11 06:47:20|160700.3|160610.3|160697.7|160607.7|160700.3|160610.3|160695.3|160605.3|11
1652251650000|2022-05-11 06:47:30|160697.9|160607.9|160697.6|160607.6|160706.2|160616.2|160697|160607|12
1652251660000|2022-05-11 06:47:40|160697.4|160607.4|160699|160609|160701.7|160611.7|160697.4|160607.4|16
1652251670000|2022-05-11 06:47:50|160701.2|160611.2|160700.3|160610.3|160703.2|160613.2|160698.9|160608.9|14
1652251680000|2022-05-11 06:48:00|160701.4|160611.4|160708.8|160618.8|160709.6|160619.6|160701.4|160611.4|13
1652251690000|2022-05-11 06:48:10|160712.3|160622.3|160708.4|160618.4|160715|160625|160708.4|160618.4|26
1652251700000|2022-05-11 06:48:20|160708.7|160618.7|160709.9|160619.9|160711.5|160621.5|160707.9|160617.9|14
1652251710000|2022-05-11 06:48:30|160711.2|160621.2|160705.2|160615.2|160711.2|160621.2|160702.3|160612.3|16
1652251720000|2022-05-11 06:48:40|160704.8|160614.8|160708|160618|160708|160618|160703.9|160613.9|17
1652251730000|2022-05-11 06:48:50|160707.4|160617.4|160705.6|160615.6|160708.5|160618.5|160701.8|160611.8|11
1652251740000|2022-05-11 06:49:00|160705.5|160615.5|160699.5|160609.5|160705.5|160615.5|160699|160609|7
1652251750000|2022-05-11 06:49:10|160704.1|160614.1|160700|160610|160707.5|160617.5|160700|160610|12
1652251760000|2022-05-11 06:49:20|160702.3|160612.3|160701.3|160611.3|160710|160620|160701.2|160611.2|8
1652251770000|2022-05-11 06:49:30|160701.1|160611.1|160704.5|160614.5|160705.1|160615.1|160699.7|160609.7|9
1652251780000|2022-05-11 06:49:40|160703.4|160613.4|160699.5|160609.5|160703.4|160613.4|160696.7|160606.7|9
1652251790000|2022-05-11 06:49:50|160700.6|160610.6|160706.2|160616.2|160707|160617|160699.2|160609.2|17
1652251800000|2022-05-11 06:50:00|160706.4|160616.4|160714.3|160624.3|160717.5|160627.5|160670.6|160580.6|15
1652251810000|2022-05-11 06:50:10|160714.7|160624.7|160710.9|160620.9|160716.2|160626.2|160709.9|160619.9|20
1652251820000|2022-05-11 06:50:20|160710.4|160620.4|160713.5|160623.5|160714.4|160624.4|160710.4|160620.4|17
1652251830000|2022-05-11 06:50:30|160713.3|160623.3|160715.1|160625.1|160715.8|160625.8|160713.3|160623.3|13
1652251840000|2022-05-11 06:50:40|160715.2|160625.2|160720.8|160630.8|160722.2|160632.2|160715|160625|21
1652251850000|2022-05-11 06:50:50|160720.7|160630.7|160721.1|160631.1|160721.5|160631.5|160720|160630|19
1652251860000|2022-05-11 06:51:00|160720.7|160630.7|160719.6|160629.6|160729.3|160639.3|160718.1|160628.1|27
1652251870000|2022-05-11 06:51:10|160720.3|160630.3|160718.2|160628.2|160721.7|160631.7|160708|160618|36
1652251880000|2022-05-11 06:51:20|160718.1|160628.1|160718|160628|160720.5|160630.5|160717.7|160627.7|22
1652251890000|2022-05-11 06:51:30|160719|160629|160723|160633|160732|160642|160715.5|160625.5|27
1652251900000|2022-05-11 06:51:40|160729.5|160639.5|160727.2|160637.2|160729.8|160639.8|160725.6|160635.6|32
1652251910000|2022-05-11 06:51:50|160726.5|160636.5|160729.2|160639.2|160732.5|160642.5|160726.2|160636.2|26
1652251920000|2022-05-11 06:52:00|160728.9|160638.9|160753.2|160663.2|160753.2|160663.2|160728.9|160638.9|27
1652251930000|2022-05-11 06:52:10|160753.6|160663.6|160758.4|160668.4|160759.2|160669.2|160753.6|160663.6|31
1652251940000|2022-05-11 06:52:20|160755.2|160665.2|160756.1|160666.1|160760.5|160670.5|160753.2|160663.2|13
1652251950000|2022-05-11 06:52:30|160756.7|160666.7|160759.6|160669.6|160761.1|160671.1|160756.7|160666.7|26
1652251960000|2022-05-11 06:52:40|160758.9|160668.9|160764.1|160674.1|160764.1|160674.1|160757.9|160667.9|19
1652251970000|2022-05-11 06:52:50|160763.4|160673.4|160859.9|160769.9|160860.8|160770.8|160762.4|160672.4|30
1652251980000|2022-05-11 06:53:00|160860.5|160770.5|160836.8|160706.8|160861.2|160771.2|160822.8|160705.6|34
1652251990000|2022-05-11 06:53:10|160850.2|160720.2|160809.6|160719.6|160850.2|160745.5|160798.3|160708.3|38
1652252000000|2022-05-11 06:53:20|160808.3|160718.3|160790.7|160700.7|160810.5|160720.5|160739.6|160631.1|36
1652252010000|2022-05-11 06:53:30|160791.1|160701.1|160786.4|160696.4|160802.2|160712.2|160780.9|160690.9|25
1652252020000|2022-05-11 06:53:40|160784|160694|160792.6|160662.6|160792.7|160694|160739.7|160635.9|29
1652252030000|2022-05-11 06:53:50|160795.1|160665.1|160788.7|160658.7|160795.1|160665.1|160786.1|160656.1|18
1652252040000|2022-05-11 06:54:00|160790.9|160660.9|160767.3|160677.3|160790.9|160677.3|160767.3|160655.6|18
1652252050000|2022-05-11 06:54:10|160766.5|160676.5|160758.1|160668.1|160768.2|160678.2|160740.9|160650.9|33
1652252060000|2022-05-11 06:54:20|160756.9|160666.9|160758|160668|160760.3|160670.3|160755.7|160665.7|26
1652252070000|2022-05-11 06:54:30|160758.2|160668.2|160754.5|160664.5|160759.4|160669.4|160753.2|160663.2|23
1652252080000|2022-05-11 06:54:40|160754.6|160664.6|160750.4|160660.4|160759.4|160669.4|160742.5|160652.5|33
1652252090000|2022-05-11 06:54:50|160750.9|160660.9|160757|160667|160760.4|160670.4|160744.6|160654.6|29
1652252100000|2022-05-11 06:55:00|160755.9|160665.9|160769.8|160679.8|160769.8|160679.8|160750.8|160660.8|25
1652252110000|2022-05-11 06:55:10|160769.2|160679.2|160755.7|160665.7|160772.5|160682.5|160753.8|160663.8|24
1652252120000|2022-05-11 06:55:20|160755.3|160665.3|160757.1|160667.1|160759.6|160669.6|160755.3|160665.3|17
1652252130000|2022-05-11 06:55:30|160755.7|160665.7|160772.8|160682.8|160795.9|160705.9|160753.5|160663.5|24
1652252140000|2022-05-11 06:55:40|160771.6|160681.6|160780.1|160690.1|160780.1|160690.1|160771.6|160681.6|18
1652252150000|2022-05-11 06:55:50|160780.7|160690.7|160790.8|160700.8|160792.1|160702.1|160778.6|160688.6|25
1652252160000|2022-05-11 06:56:00|160790.5|160700.5|160792.4|160702.4|160794.4|160704.4|160787.8|160697.8|23
1652252170000|2022-05-11 06:56:10|160791.7|160701.7|160799.5|160709.5|160810.8|160720.8|160789.5|160699.5|30
1652252180000|2022-05-11 06:56:20|160798.9|160708.9|160828.5|160738.5|160828.5|160738.5|160796.7|160706.7|26
1652252190000|2022-05-11 06:56:30|160829.8|160739.8|160836.5|160746.5|160840.9|160750.9|160828.7|160738.7|31
1652252200000|2022-05-11 06:56:40|160834|160744|160830.3|160740.3|160836.5|160746.5|160829.3|160739.3|21
1652252210000|2022-05-11 06:56:50|160832|160742|160811.2|160721.2|160837.5|160747.5|160808.2|160718.2|21
1652252220000|2022-05-11 06:57:00|160807.9|160717.9|160797.9|160707.9|160809|160719|160788.7|160698.7|37
1652252230000|2022-05-11 06:57:10|160797.8|160707.8|160796|160706|160800.5|160710.5|160792.9|160702.9|21
1652252240000|2022-05-11 06:57:20|160795.8|160705.8|160774.7|160684.7|160797.6|160707.6|160774.7|160684.7|27
1652252250000|2022-05-11 06:57:30|160775.1|160685.1|160799.6|160709.6|160800.8|160710.8|160775.1|160685.1|30
1652252260000|2022-05-11 06:57:40|160802.6|160712.6|160810.9|160720.9|160819.8|160729.8|160802.2|160712.2|28
1652252270000|2022-05-11 06:57:50|160810.2|160720.2|160810.7|160720.7|160812|160722|160803.4|160713.4|19
1652252280000|2022-05-11 06:58:00|160810.1|160720.1|160804.6|160714.6|160811|160721|160803.3|160713.3|19
1652252290000|2022-05-11 06:58:10|160803|160713|160811|160721|160812.5|160722.5|160803|160713|28
1652252300000|2022-05-11 06:58:20|160811.8|160721.8|160763.8|160673.8|160812.3|160722.3|160757.7|160667.7|33
1652252310000|2022-05-11 06:58:30|160764|160674|160754|160664|160764|160674|160754|160664|29
1652252320000|2022-05-11 06:58:40|160753.3|160663.3|160885.6|160795.6|160908.6|160800.2|160752.2|160662.2|37
1652252330000|2022-05-11 06:58:50|160886.2|160796.2|160874|160784|160887.4|160797.4|160872.5|160782.5|27
1652252340000|2022-05-11 06:59:00|160873.8|160783.8|160844.1|160754.1|160875.2|160785.2|160837.5|160747.5|27
1652252350000|2022-05-11 06:59:10|160841|160751|160851.1|160761.1|160854.1|160764.1|160841|160751|26
1652252360000|2022-05-11 06:59:20|160851.4|160761.4|160848.6|160758.6|160853|160763|160848.3|160758.3|26
1652252370000|2022-05-11 06:59:30|160848.2|160758.2|160850.2|160760.2|160862.8|160772.8|160846.9|160756.9|29
1652252380000|2022-05-11 06:59:40|160849.3|160759.3|160852|160762|160853.4|160763.4|160843.2|160753.2|28
1652252390000|2022-05-11 06:59:50|160850.6|160760.6|160843.4|160753.4|160853.9|160763.9|160839.4|160749.4|27
1652252400000|2022-05-11 07:00:00|160847.5|160757.5|160844.4|160754.4|160848.9|160758.9|160825.7|160735.7|37
1652252410000|2022-05-11 07:00:10|160843.1|160753.1|160824|160734|160845.4|160755.4|160824|160734|33
1652252420000|2022-05-11 07:00:20|160827.7|160737.7|160740.1|160650.1|160837.9|160747.9|160727.2|160637.2|39
1652252430000|2022-05-11 07:00:30|160734.3|160644.3|160730.2|160640.2|160743.8|160653.8|160730.2|160640.2|36
1652252440000|2022-05-11 07:00:40|160729.1|160639.1|160734.1|160644.1|160739.6|160649.6|160729.1|160639.1|31
1652252450000|2022-05-11 07:00:50|160735.2|160645.2|160747.8|160657.8|160753.2|160663.2|160734.8|160644.8|36
1652252460000|2022-05-11 07:01:00|160748.4|160658.4|160743.8|160653.8|160749.2|160659.2|160741|160651|24
1652252470000|2022-05-11 07:01:10|160742.6|160652.6|160727.8|160637.8|160743.9|160653.9|160713.9|160623.9|37
1652252480000|2022-05-11 07:01:20|160727.7|160637.7|160727.6|160637.6|160731.9|160641.9|160722.9|160632.9|38
1652252490000|2022-05-11 07:01:30|160728.8|160638.8|160724.7|160634.7|160733.8|160643.8|160723|160633|38
1652252500000|2022-05-11 07:01:40|160726|160636|160727|160637|160730.7|160640.7|160725|160635|31
1652252510000|2022-05-11 07:01:50|160728|160638|160729.9|160639.9|160731.9|160641.9|160722.9|160632.9|32
1652252520000|2022-05-11 07:02:00|160730.6|160640.6|160714.8|160624.8|160730.6|160640.6|160714.7|160624.7|36
1652252530000|2022-05-11 07:02:10|160715.3|160625.3|160717.6|160627.6|160720.6|160630.6|160714.7|160624.7|33
1652252540000|2022-05-11 07:02:20|160718.7|160628.7|160719.1|160629.1|160721.4|160631.4|160716.4|160626.4|35
1652252550000|2022-05-11 07:02:30|160718.1|160628.1|160714.9|160624.9|160720.3|160630.3|160713.9|160623.9|32
1652252560000|2022-05-11 07:02:40|160714.5|160624.5|160715.4|160625.4|160720.4|160630.4|160714.5|160624.5|31
1652252570000|2022-05-11 07:02:50|160718.6|160628.6|160715.9|160625.9|160720.8|160630.8|160707.6|160617.6|35
1652252580000|2022-05-11 07:03:00|160716.4|160626.4|160708.7|160618.7|160716.4|160626.4|160690.7|160600.7|37
1652252590000|2022-05-11 07:03:10|160708.3|160618.3|160710.4|160620.4|160713.8|160623.8|160702|160612|29
1652252600000|2022-05-11 07:03:20|160710.7|160620.7|160705.9|160615.9|160710.7|160620.7|160705.2|160615.2|17
1652252610000|2022-05-11 07:03:30|160706.6|160616.6|160695.2|160605.2|160706.6|160616.6|160694.3|160604.3|29
1652252620000|2022-05-11 07:03:40|160700.5|160610.5|160664.1|160574.1|160700.5|160610.5|160662.9|160572.9|36
1652252630000|2022-05-11 07:03:50|160664.2|160574.2|160657.5|160567.5|160664.2|160574.2|160656.7|160566.7|28
1652252640000|2022-05-11 07:04:00|160656.1|160566.1|160661.2|160571.2|160663.7|160573.7|160656.1|160566.1|21
1652252650000|2022-05-11 07:04:10|160661.3|160571.3|160661.9|160571.9|160663.8|160573.8|160659.2|160569.2|20
1652252660000|2022-05-11 07:04:20|160662.1|160572.1|160661.9|160571.9|160664.3|160574.3|160659.8|160569.8|20
1652252670000|2022-05-11 07:04:30|160661.2|160571.2|160664|160574|160670.5|160580.5|160659.2|160569.2|23
1652252680000|2022-05-11 07:04:40|160663.9|160573.9|160667.6|160577.6|160669.3|160579.3|160657.3|160567.3|25
1652252690000|2022-05-11 07:04:50|160667.1|160577.1|160670.7|160580.7|160674.8|160584.8|160666.6|160576.6|23
1652252700000|2022-05-11 07:05:00|160670.1|160580.1|160711|160621|160711|160621|160670.1|160580.1|29
1652252710000|2022-05-11 07:05:10|160711.5|160621.5|160693|160603|160712.3|160622.3|160686.9|160596.9|36
1652252720000|2022-05-11 07:05:20|160691.1|160601.1|160598.2|160508.2|160691.5|160601.5|160594.8|160504.8|33
1652252730000|2022-05-11 07:05:30|160597.5|160507.5|160588.4|160498.4|160597.5|160507.5|160585.5|160495.5|37
1652252740000|2022-05-11 07:05:40|160585.2|160495.2|160590.7|160500.7|160592.8|160502.8|160578.5|160488.5|36
1652252750000|2022-05-11 07:05:50|160589.7|160499.7|160595.5|160505.5|160632.4|160542.4|160589.1|160499.1|35
1652252760000|2022-05-11 07:06:00|160594.8|160504.8|160602.3|160512.3|160611.3|160521.3|160594.8|160504.8|33
1652252770000|2022-05-11 07:06:10|160602|160512|160605.4|160515.4|160615.2|160525.2|160592.9|160502.9|37
1652252780000|2022-05-11 07:06:20|160604.9|160514.9|160606.3|160516.3|160607.3|160517.3|160603.1|160513.1|31
1652252790000|2022-05-11 07:06:30|160603.7|160513.7|160623.3|160533.3|160623.3|160533.3|160602.9|160512.9|29
1652252800000|2022-05-11 07:06:40|160623.5|160533.5|160625.6|160535.6|160636.2|160546.2|160613.8|160523.8|31
1652252810000|2022-05-11 07:06:50|160640.6|160550.6|160686.1|160596.1|160688|160598|160640.6|160550.6|29
1652252820000|2022-05-11 07:07:00|160684.4|160594.4|160689.7|160599.7|160694.9|160604.9|160680.2|160590.2|30
1652252830000|2022-05-11 07:07:10|160686|160596|160678|160588|160686|160596|160673.2|160583.2|27
1652252840000|2022-05-11 07:07:20|160677.9|160587.9|160667.1|160577.1|160684.1|160594.1|160665.1|160575.1|26
1652252850000|2022-05-11 07:07:30|160667.2|160577.2|160664.7|160574.7|160680.6|160590.6|160657.3|160567.3|27
1652252860000|2022-05-11 07:07:40|160664.3|160574.3|160663.6|160573.6|160667.7|160577.7|160659.6|160569.6|28
1652252870000|2022-05-11 07:07:50|160675.9|160585.9|160681.2|160591.2|160682.6|160592.6|160675.9|160585.9|31
1652252880000|2022-05-11 07:08:00|160680.9|160590.9|160664.7|160574.7|160682.5|160592.5|160660.1|160570.1|29
1652252890000|2022-05-11 07:08:10|160665.9|160575.9|160667.3|160577.3|160671|160581|160662.7|160572.7|25
1652252900000|2022-05-11 07:08:20|160666.9|160576.9|160694.9|160604.9|160700|160610|160666.1|160576.1|24
1652252910000|2022-05-11 07:08:30|160694.4|160604.4|160707.6|160617.6|160722.7|160632.7|160694.4|160604.4|32
1652252920000|2022-05-11 07:08:40|160708.6|160618.6|160713.5|160623.5|160717.4|160627.4|160707.1|160617.1|32
1652252930000|2022-05-11 07:08:50|160713.4|160623.4|160721.9|160631.9|160722|160632|160706.4|160616.4|34
1652252940000|2022-05-11 07:09:00|160721.2|160631.2|160716.3|160626.3|160724.2|160634.2|160711.2|160621.2|33
1652252950000|2022-05-11 07:09:10|160716.4|160626.4|160703.3|160613.3|160717.4|160627.4|160702.5|160612.5|34
1652252960000|2022-05-11 07:09:20|160703.6|160613.6|160716|160626|160717.3|160627.3|160696.9|160606.9|31
1652252970000|2022-05-11 07:09:30|160717.3|160627.3|160716.4|160626.4|160727.2|160637.2|160695.2|160605.2|33
1652252980000|2022-05-11 07:09:40|160725.6|160635.6|160680.2|160590.2|160725.6|160635.6|160678.5|160588.5|38
1652252990000|2022-05-11 07:09:50|160680|160590|160682.7|160592.7|160684.1|160594.1|160676.9|160586.9|27
1652253000000|2022-05-11 07:10:00|160685.4|160595.4|160689.5|160599.5|160696.9|160606.9|160680.9|160590.9|32
1652253010000|2022-05-11 07:10:10|160690.3|160600.3|160692.9|160602.9|160692.9|160602.9|160673.5|160583.5|28
1652253020000|2022-05-11 07:10:20|160693.2|160603.2|160674.1|160584.1|160693.2|160603.2|160651.6|160561.6|27
1652253030000|2022-05-11 07:10:30|160674.3|160584.3|160672.6|160582.6|160675|160585|160671.7|160581.7|17
1652253040000|2022-05-11 07:10:40|160672.4|160582.4|160628.6|160538.6|160673.4|160583.4|160613.3|160523.3|34
1652253050000|2022-05-11 07:10:50|160627.7|160537.7|160566.5|160476.5|160628.1|160538.1|160566.5|160476.5|35
1652253060000|2022-05-11 07:11:00|160568.3|160478.3|160554.3|160464.3|160573.1|160483.1|160553.7|160463.7|36
1652253070000|2022-05-11 07:11:10|160544.5|160454.5|160483.2|160353.2|160551.4|160461.4|160459.2|160353.2|32
1652253080000|2022-05-11 07:11:20|160486.7|160356.7|160460.4|160370.4|160486.7|160383.7|160455.6|160356.7|28
1652253090000|2022-05-11 07:11:30|160462.4|160372.4|160448.5|160358.5|160465.1|160375.1|160446.9|160356.9|28
1652253100000|2022-05-11 07:11:40|160448.6|160358.6|160461.2|160371.2|160461.2|160371.2|160413.3|160323.3|30
1652253110000|2022-05-11 07:11:50|160460.2|160370.2|160458.3|160368.3|160462.6|160372.6|160456.3|160366.3|29
1652253120000|2022-05-11 07:12:00|160456.9|160366.9|160460.4|160370.4|160461.4|160371.4|160456.9|160366.9|22
1652253130000|2022-05-11 07:12:10|160460.2|160370.2|160468.7|160378.7|160471.9|160381.9|160457.7|160367.7|27
1652253140000|2022-05-11 07:12:20|160470.3|160380.3|160457.2|160367.2|160470.3|160380.3|160449.2|160359.2|35
1652253150000|2022-05-11 07:12:30|160458.4|160368.4|160458.5|160368.5|160459.7|160369.7|160454.2|160364.2|30
1652253160000|2022-05-11 07:12:40|160459.6|160369.6|160468.4|160378.4|160469.3|160379.3|160459.2|160369.2|33
1652253170000|2022-05-11 07:12:50|160469.2|160379.2|160463.7|160373.7|160469.2|160379.2|160461.2|160371.2|34
1652253180000|2022-05-11 07:13:00|160463.3|160373.3|160466.9|160376.9|160468.8|160378.8|160462.7|160372.7|35
1652253190000|2022-05-11 07:13:10|160466.4|160376.4|160484.7|160394.7|160495.3|160405.3|160466.4|160376.4|35
1652253200000|2022-05-11 07:13:20|160479.7|160389.7|160485.2|160395.2|160492.1|160402.1|160472.3|160382.3|35
1652253210000|2022-05-11 07:13:30|160485.5|160395.5|160493.9|160403.9|160495.3|160405.3|160484.9|160394.9|33
1652253220000|2022-05-11 07:13:40|160494.2|160404.2|160515.4|160425.4|160517.9|160427.9|160494.2|160404.2|30
1652253230000|2022-05-11 07:13:50|160515.3|160425.3|160502|160412|160517|160427|160502|160412|31
1652253240000|2022-05-11 07:14:00|160497.8|160407.8|160511.3|160421.3|160514.2|160424.2|160494|160404|29
1652253250000|2022-05-11 07:14:10|160510.8|160420.8|160527.2|160437.2|160529.1|160439.1|160510.8|160420.8|35
1652253260000|2022-05-11 07:14:20|160528.3|160438.3|160511.8|160421.8|160530.3|160440.3|160508.4|160418.4|32
1652253270000|2022-05-11 07:14:30|160512|160422|160507.5|160417.5|160513|160423|160506.5|160416.5|30
1652253280000|2022-05-11 07:14:40|160506.8|160416.8|160476.1|160386.1|160506.8|160416.8|160466.9|160376.9|30
1652253290000|2022-05-11 07:14:50|160479.1|160389.1|160494.6|160404.6|160494.8|160404.8|160479.1|160389.1|27
1652253300000|2022-05-11 07:15:00|160493.1|160403.1|160508.4|160418.4|160508.4|160418.4|160493.1|160403.1|32
1652253310000|2022-05-11 07:15:10|160508.3|160418.3|160600.7|160510.7|160606|160516|160508.3|160418.3|39
1652253320000|2022-05-11 07:15:20|160598.1|160508.1|160603.7|160513.7|160604|160514|160596.5|160506.5|35
1652253330000|2022-05-11 07:15:30|160603.8|160513.8|160639.8|160549.8|160649.6|160559.6|160603.8|160513.8|39
1652253340000|2022-05-11 07:15:40|160640.6|160550.6|160643|160553|160643.8|160553.8|160635.6|160545.6|33
1652253350000|2022-05-11 07:15:50|160642.8|160552.8|160645.3|160555.3|160649.5|160559.5|160641.6|160551.6|32
1652253360000|2022-05-11 07:16:00|160644.4|160554.4|160640.3|160550.3|160644.8|160554.8|160639.4|160549.4|35
1652253370000|2022-05-11 07:16:10|160638.5|160548.5|160634.3|160544.3|160638.5|160548.5|160630.6|160540.6|34
1652253380000|2022-05-11 07:16:20|160638.4|160548.4|160640.5|160550.5|160644.7|160554.7|160638.4|160548.4|34
1652253390000|2022-05-11 07:16:30|160639.7|160549.7|160633.8|160543.8|160642.3|160552.3|160633.8|160543.8|34
1652253400000|2022-05-11 07:16:40|160633.9|160543.9|160635.7|160545.7|160639.8|160549.8|160631.1|160541.1|38
1652253410000|2022-05-11 07:16:50|160636.4|160546.4|160626.7|160536.7|160636.5|160546.5|160608.7|160518.7|37
1652253420000|2022-05-11 07:17:00|160627|160537|160619.4|160529.4|160629.3|160539.3|160618.4|160528.4|34
1652253430000|2022-05-11 07:17:10|160620.2|160530.2|160627.6|160537.6|160629|160539|160611.3|160521.3|36
1652253440000|2022-05-11 07:17:20|160628.8|160538.8|160622.5|160532.5|160638.8|160548.8|160619.6|160529.6|35
1652253450000|2022-05-11 07:17:30|160623.1|160533.1|160630.2|160540.2|160630.2|160540.2|160623.1|160533.1|29
1652253460000|2022-05-11 07:17:40|160630.5|160540.5|160630.7|160540.7|160631.1|160541.1|160626.3|160536.3|27
1652253470000|2022-05-11 07:17:50|160630.8|160540.8|160663.5|160573.5|160671.6|160581.6|160630.1|160540.1|33
1652253480000|2022-05-11 07:18:00|160664|160574|160656|160566|160671.8|160581.8|160654.2|160564.2|36
1652253490000|2022-05-11 07:18:10|160654.3|160564.3|160645.2|160555.2|160655.5|160565.5|160637.1|160547.1|34
1652253500000|2022-05-11 07:18:20|160642.6|160552.6|160653.2|160563.2|160663.4|160573.4|160642.2|160552.2|35
1652253510000|2022-05-11 07:18:30|160657.6|160567.6|160659.4|160569.4|160664.3|160574.3|160656|160566|38
1652253520000|2022-05-11 07:18:40|160660.8|160570.8|160646.4|160556.4|160660.8|160570.8|160641.1|160551.1|36
1652253530000|2022-05-11 07:18:50|160648.1|160558.1|160661.6|160571.6|160662.9|160572.9|160648.1|160558.1|37
1652253540000|2022-05-11 07:19:00|160661.5|160571.5|160638.5|160548.5|160674.4|160584.4|160637.1|160547.1|40
1652253550000|2022-05-11 07:19:10|160636|160546|160666.9|160576.9|160666.9|160576.9|160636|160546|38
1652253560000|2022-05-11 07:19:20|160664.4|160574.4|160659|160569|160664.9|160574.9|160653.1|160563.1|36
1652253570000|2022-05-11 07:19:30|160659.2|160569.2|160660.2|160570.2|160660.7|160570.7|160658.5|160568.5|27
1652253580000|2022-05-11 07:19:40|160660.4|160570.4|160650.7|160560.7|160660.4|160570.4|160644.7|160554.7|35
1652253590000|2022-05-11 07:19:50|160654.7|160564.7|160728.6|160638.6|160731.8|160641.8|160653.3|160563.3|38
1652253600000|2022-05-11 07:20:00|160726.7|160636.7|160686.6|160596.6|160728.8|160638.8|160682.4|160592.4|28
1652253610000|2022-05-11 07:20:10|160687.4|160597.4|160612.3|160522.3|160687.4|160597.4|160612.3|160522.3|32
1652253620000|2022-05-11 07:20:20|160611.3|160521.3|160571.5|160481.5|160612|160522|160571.5|160481.5|31
1652253630000|2022-05-11 07:20:30|160570.4|160480.4|160539.4|160449.4|160571.5|160481.5|160537.2|160447.2|34
1652253640000|2022-05-11 07:20:40|160537.4|160447.4|160541.3|160451.3|160542.6|160452.6|160536.2|160446.2|18
1652253650000|2022-05-11 07:20:50|160540.9|160450.9|160486.5|160396.5|160541.4|160451.4|160477.7|160387.7|28
1652253660000|2022-05-11 07:21:00|160486.6|160396.6|160469.2|160379.2|160486.6|160396.6|160468.7|160378.7|31
1652253670000|2022-05-11 07:21:10|160468|160378|160469.8|160379.8|160472.1|160382.1|160468|160378|30
1652253680000|2022-05-11 07:21:20|160470|160380|160461.9|160371.9|160470|160380|160454.1|160364.1|22
1652253690000|2022-05-11 07:21:30|160463.2|160373.2|160410.7|160320.7|160463.2|160373.2|160401.9|160311.9|31
1652253700000|2022-05-11 07:21:40|160410.2|160320.2|160396|160306|160415.8|160325.8|160394.5|160304.5|34
1652253710000|2022-05-11 07:21:50|160396.7|160306.7|160403.2|160313.2|160405.1|160315.1|160394.2|160304.2|29
1652253720000|2022-05-11 07:22:00|160403.7|160313.7|160333|160243|160404.6|160314.6|160330.8|160240.8|29
1652253730000|2022-05-11 07:22:10|160330.8|160240.8|160332.5|160242.5|160343.6|160253.6|160330.8|160240.8|31
1652253740000|2022-05-11 07:22:20|160337.7|160247.7|160341.6|160251.6|160347.3|160257.3|160333.7|160243.7|30
1652253750000|2022-05-11 07:22:30|160337.3|160247.3|160333.5|160243.5|160339.5|160249.5|160329.8|160239.8|25
1652253760000|2022-05-11 07:22:40|160333.9|160243.9|160372.6|160282.6|160372.6|160282.6|160331.1|160241.1|26
1652253770000|2022-05-11 07:22:50|160371.9|160281.9|160372|160282|160375.3|160285.3|160364.4|160274.4|19
1652253780000|2022-05-11 07:23:00|160376.7|160286.7|160367.2|160277.2|160376.7|160286.7|160364.5|160274.5|19
1652253790000|2022-05-11 07:23:10|160366.4|160276.4|160392.8|160302.8|160392.8|160302.8|160366.4|160276.4|28
1652253800000|2022-05-11 07:23:20|160395.7|160305.7|160397.4|160307.4|160397.7|160307.7|160394.6|160304.6|30
1652253810000|2022-05-11 07:23:30|160397.1|160307.1|160395.3|160305.3|160399.9|160309.9|160395.2|160305.2|23
1652253820000|2022-05-11 07:23:40|160395.4|160305.4|160387|160297|160396.8|160306.8|160386.7|160296.7|29
1652253830000|2022-05-11 07:23:50|160386.6|160296.6|160397|160307|160403.8|160313.8|160384.3|160294.3|32
1652253840000|2022-05-11 07:24:00|160397.9|160307.9|160385.8|160295.8|160407.1|160317.1|160383.7|160293.7|37
1652253850000|2022-05-11 07:24:10|160384.8|160294.8|160373|160283|160386.6|160296.6|160373|160283|34
1652253860000|2022-05-11 07:24:20|160373.4|160283.4|160388.7|160298.7|160388.7|160298.7|160372.4|160282.4|28
1652253870000|2022-05-11 07:24:30|160388.5|160298.5|160416.9|160326.9|160419.9|160329.9|160388.5|160298.5|29
1652253880000|2022-05-11 07:24:40|160416.8|160326.8|160491.1|160401.1|160491.3|160401.3|160413.7|160323.7|33
1652253890000|2022-05-11 07:24:50|160490.2|160400.2|160494.6|160404.6|160498.3|160408.3|160490.2|160400.2|34
1652253900000|2022-05-11 07:25:00|160494.4|160404.4|160526.9|160436.9|160532.9|160442.9|160494.4|160404.4|36
1652253910000|2022-05-11 07:25:10|160525.1|160435.1|160529.4|160439.4|160531.3|160441.3|160521.6|160431.6|37
1652253920000|2022-05-11 07:25:20|160529.2|160439.2|160594.4|160504.4|160611.7|160505|160522.4|160432.4|38
1652253930000|2022-05-11 07:25:30|160613.8|160523.8|160628.3|160538.3|160632.1|160542.1|160613.8|160523.8|38
1652253940000|2022-05-11 07:25:40|160626.9|160536.9|160637.9|160547.9|160638.4|160548.4|160602|160512|39
1652253950000|2022-05-11 07:25:50|160638|160548|160684.3|160594.3|160684.6|160594.6|160636.7|160546.7|38
1652253960000|2022-05-11 07:26:00|160684.4|160594.4|160690.2|160600.2|160690.4|160600.4|160683.3|160593.3|35
1652253970000|2022-05-11 07:26:10|160699.7|160609.7|160707|160617|160717.2|160627.2|160699.7|160609.7|32
1652253980000|2022-05-11 07:26:20|160708.3|160618.3|160703|160613|160708.3|160618.3|160681.8|160591.8|38
1652253990000|2022-05-11 07:26:30|160702.7|160612.7|160634.7|160544.7|160703.1|160613.1|160618.3|160528.3|39
1652254000000|2022-05-11 07:26:40|160634.8|160544.8|160693.5|160603.5|160695.6|160605.6|160625.5|160535.5|34
1652254010000|2022-05-11 07:26:50|160692.2|160602.2|160702.5|160612.5|160702.6|160612.6|160691.5|160601.5|29
1652254020000|2022-05-11 07:27:00|160702.8|160612.8|160703.6|160613.6|160704.1|160614.1|160699.9|160609.9|32
1652254030000|2022-05-11 07:27:10|160702.8|160612.8|160707.4|160617.4|160710.1|160620.1|160700.4|160610.4|36
1652254040000|2022-05-11 07:27:20|160709.2|160619.2|160703.6|160613.6|160709.2|160619.2|160702.8|160612.8|25
1652254050000|2022-05-11 07:27:30|160701.5|160611.5|160706.1|160616.1|160714.2|160624.2|160695.3|160605.3|35
1652254060000|2022-05-11 07:27:40|160706.4|160616.4|160709.8|160619.8|160711.1|160621.1|160700.1|160610.1|34
1652254070000|2022-05-11 07:27:50|160709.5|160619.5|160709.8|160619.8|160711.2|160621.2|160708.3|160618.3|29
1652254080000|2022-05-11 07:28:00|160709.9|160619.9|160710.6|160620.6|160715|160625|160708.8|160618.8|24
1652254090000|2022-05-11 07:28:10|160710.5|160620.5|160710.7|160620.7|160711.9|160621.9|160704.5|160614.5|32
1652254100000|2022-05-11 07:28:20|160710.4|160620.4|160711.3|160621.3|160712.6|160622.6|160709.5|160619.5|32
1652254110000|2022-05-11 07:28:30|160711.5|160621.5|160711|160621|160711.5|160621.5|160709|160619|29
1652254120000|2022-05-11 07:28:40|160710.8|160620.8|160703.1|160613.1|160711.4|160621.4|160702.3|160612.3|33
1652254130000|2022-05-11 07:28:50|160704.8|160614.8|160703.9|160613.9|160706.5|160616.5|160697.7|160607.7|30
1652254140000|2022-05-11 07:29:00|160704.2|160614.2|160700|160610|160705.2|160615.2|160699|160609|30
1652254150000|2022-05-11 07:29:10|160699.6|160609.6|160681.7|160591.7|160700.8|160610.8|160677.9|160587.9|27
1652254160000|2022-05-11 07:29:20|160682.8|160592.8|160696.6|160606.6|160697.1|160607.1|160681.8|160591.8|32
1652254170000|2022-05-11 07:29:30|160696.3|160606.3|160685.4|160595.4|160705.9|160615.9|160684|160594|37
1652254180000|2022-05-11 07:29:40|160684.8|160594.8|160663.5|160573.5|160687.6|160597.6|160656.5|160566.5|36
1652254190000|2022-05-11 07:29:50|160662.7|160572.7|160658.5|160568.5|160671.7|160581.7|160657.3|160567.3|35
1652254200000|2022-05-11 07:30:00|160660|160570|160661.1|160571.1|160664.9|160574.9|160659.6|160569.6|29
1652254210000|2022-05-11 07:30:10|160661|160571|160602.5|160512.5|160663.4|160573.4|160602.5|160512.5|31
1652254220000|2022-05-11 07:30:20|160610.1|160520.1|160645.9|160555.9|160645.9|160555.9|160610.1|160520.1|38
1652254230000|2022-05-11 07:30:30|160646.2|160556.2|160639.4|160549.4|160648.5|160558.5|160636.9|160546.9|36
1652254240000|2022-05-11 07:30:40|160639.2|160549.2|160652.4|160562.4|160655.9|160565.9|160638.5|160548.5|35
1652254250000|2022-05-11 07:30:50|160652.5|160562.5|160659.5|160569.5|160660.2|160570.2|160650.7|160560.7|35
1652254260000|2022-05-11 07:31:00|160654.5|160564.5|160651.5|160561.5|160656.2|160566.2|160648.7|160558.7|35
1652254270000|2022-05-11 07:31:10|160651.9|160561.9|160657.6|160567.6|160658.9|160568.9|160646.1|160556.1|30
1652254280000|2022-05-11 07:31:20|160658|160568|160661.4|160571.4|160661.4|160571.4|160654.4|160564.4|28
1652254290000|2022-05-11 07:31:30|160660.7|160570.7|160682.1|160592.1|160685.4|160595.4|160660.7|160570.7|35
1652254300000|2022-05-11 07:31:40|160680.7|160590.7|160674.9|160584.9|160680.7|160590.7|160659.5|160569.5|31
1652254310000|2022-05-11 07:31:50|160669.7|160579.7|160669.3|160579.3|160671.5|160581.5|160658.6|160568.6|34
1652254320000|2022-05-11 07:32:00|160670.2|160580.2|160710|160620|160710.3|160620.3|160670.2|160580.2|38
1652254330000|2022-05-11 07:32:10|160709.7|160619.7|160695.6|160605.6|160713.3|160623.3|160695.6|160605.6|35
1652254340000|2022-05-11 07:32:20|160696.3|160606.3|160700.9|160610.9|160702.4|160612.4|160694|160604|31
1652254350000|2022-05-11 07:32:30|160701.1|160611.1|160701.8|160611.8|160704.3|160614.3|160700.8|160610.8|23
1652254360000|2022-05-11 07:32:40|160703.2|160613.2|160704.9|160614.9|160704.9|160614.9|160702.1|160612.1|15
1652254370000|2022-05-11 07:32:50|160704.6|160614.6|160707.1|160617.1|160712.1|160622.1|160702.1|160612.1|27
1652254380000|2022-05-11 07:33:00|160705.6|160615.6|160707.6|160617.6|160710.6|160620.6|160705.4|160615.4|23
1652254390000|2022-05-11 07:33:10|160707.7|160617.7|160708.8|160618.8|160710.3|160620.3|160705.9|160615.9|28
1652254400000|2022-05-11 07:33:20|160709.2|160619.2|160698.9|160608.9|160711.5|160621.5|160694.2|160604.2|32
1652254410000|2022-05-11 07:33:30|160697.7|160607.7|160700.3|160610.3|160701.2|160611.2|160694.7|160604.7|28
1652254420000|2022-05-11 07:33:40|160701|160611|160698.5|160608.5|160702.7|160612.7|160697.4|160607.4|31
1652254430000|2022-05-11 07:33:50|160697.2|160607.2|160696.4|160606.4|160698.2|160608.2|160689.6|160599.6|25
1652254440000|2022-05-11 07:34:00|160697.2|160607.2|160693.9|160603.9|160699.5|160609.5|160685.1|160595.1|30
1652254450000|2022-05-11 07:34:10|160693.6|160603.6|160688.9|160598.9|160695.4|160605.4|160684.6|160594.6|30
1652254460000|2022-05-11 07:34:20|160689.2|160599.2|160690|160600|160690.5|160600.5|160687.8|160597.8|17
1652254470000|2022-05-11 07:34:30|160690.8|160600.8|160687.4|160597.4|160691.5|160601.5|160685.1|160595.1|16
1652254480000|2022-05-11 07:34:40|160689.1|160599.1|160675.6|160585.6|160689.1|160599.1|160675.6|160585.6|24
1652254490000|2022-05-11 07:34:50|160676.9|160586.9|160675.6|160585.6|160680.1|160590.1|160667.4|160577.4|28
1652254500000|2022-05-11 07:35:00|160674.9|160584.9|160654.5|160564.5|160677.7|160587.7|160654.5|160564.5|30
1652254510000|2022-05-11 07:35:10|160654.4|160564.4|160652.1|160562.1|160660.4|160570.4|160649.5|160559.5|33
1652254520000|2022-05-11 07:35:20|160654.7|160564.7|160652.5|160562.5|160657.2|160567.2|160649.9|160559.9|23
1652254530000|2022-05-11 07:35:30|160652.6|160562.6|160651.5|160561.5|160654.8|160564.8|160650.5|160560.5|21
1652254540000|2022-05-11 07:35:40|160651.1|160561.1|160651.4|160561.4|160653.4|160563.4|160648.7|160558.7|27
1652254550000|2022-05-11 07:35:50|160651.8|160561.8|160649.6|160559.6|160663.5|160573.5|160648.2|160558.2|36
1652254560000|2022-05-11 07:36:00|160649.2|160559.2|160650.1|160560.1|160657.6|160567.6|160643.7|160553.7|30
1652254570000|2022-05-11 07:36:10|160651.4|160561.4|160616.8|160526.8|160651.8|160561.8|160616.6|160517.2|36
1652254580000|2022-05-11 07:36:20|160623.1|160533.1|160623.5|160533.5|160640.3|160536.4|160611.9|160504.3|33
1652254590000|2022-05-11 07:36:30|160617.3|160527.3|160607.1|160517.1|160618.7|160528.7|160604.1|160514.1|30
1652254600000|2022-05-11 07:36:40|160606.8|160516.8|160591.2|160501.2|160611|160521|160587|160497|32
1652254610000|2022-05-11 07:36:50|160591.7|160501.7|160585.4|160495.4|160591.7|160501.7|160580.1|160490.1|30
1652254620000|2022-05-11 07:37:00|160583.5|160493.5|160582.6|160492.6|160584.4|160494.4|160578.8|160488.8|31
1652254630000|2022-05-11 07:37:10|160582.7|160492.7|160576.4|160486.4|160582.7|160492.7|160572.7|160482.7|26
1652254640000|2022-05-11 07:37:20|160577.1|160487.1|160578.9|160488.9|160579.3|160489.3|160572.1|160482.1|31
1652254650000|2022-05-11 07:37:30|160599.4|160509.4|160584.2|160494.2|160606.4|160516.4|160578|160488|34
1652254660000|2022-05-11 07:37:40|160586.3|160496.3|160605.3|160515.3|160621.2|160515.3|160578.3|160487|33
1652254670000|2022-05-11 07:37:50|160604.6|160514.6|160601.4|160511.4|160607.2|160517.2|160581.8|160491.8|38
1652254680000|2022-05-11 07:38:00|160596.3|160506.3|160596.2|160506.2|160605.3|160515.3|160585.2|160495.2|31
1652254690000|2022-05-11 07:38:10|160592.7|160502.7|160631.5|160501.5|160637.7|160521.1|160585.5|160495.5|31
1652254700000|2022-05-11 07:38:20|160588.3|160498.3|160596.4|160506.4|160601.4|160511.4|160585.8|160495.8|31
1652254710000|2022-05-11 07:38:30|160596.1|160506.1|160595.9|160505.9|160600.2|160510.2|160588.3|160498.3|26
1652254720000|2022-05-11 07:38:40|160587.4|160497.4|160595.1|160505.1|160597.4|160507.4|160583|160493|30
1652254730000|2022-05-11 07:38:50|160595.2|160505.2|160591.5|160501.5|160597.5|160507.5|160583|160493|28
1652254740000|2022-05-11 07:39:00|160590.6|160500.6|160584.4|160494.4|160594.1|160504.1|160582.8|160492.8|30
1652254750000|2022-05-11 07:39:10|160583.9|160493.9|160573.6|160483.6|160584.9|160494.9|160566.7|160476.7|20
1652254760000|2022-05-11 07:39:20|160573.5|160483.5|160592.4|160502.4|160605.5|160515.5|160573.5|160483.5|28
1652254770000|2022-05-11 07:39:30|160591.2|160501.2|160590.8|160500.8|160596.6|160506.6|160590.8|160500.8|23
1652254780000|2022-05-11 07:39:40|160590.6|160500.6|160583.4|160493.4|160593.7|160503.7|160583.4|160493.4|30
1652254790000|2022-05-11 07:39:50|160587.1|160497.1|160593.8|160503.8|160593.8|160503.8|160586.6|160496.6|26
1652254800000|2022-05-11 07:40:00|160595|160505|160600.1|160510.1|160609.8|160519.8|160593.8|160503.8|30
1652254810000|2022-05-11 07:40:10|160601.2|160511.2|160600.6|160510.6|160607.6|160517.6|160597.9|160507.9|20
1652254820000|2022-05-11 07:40:20|160598.5|160508.5|160634.4|160544.4|160637.3|160547.3|160598.1|160508.1|25
1652254830000|2022-05-11 07:40:30|160636|160546|160629.8|160539.8|160636.6|160546.6|160628.5|160538.5|29
1652254840000|2022-05-11 07:40:40|160629.5|160539.5|160635.7|160545.7|160635.7|160545.7|160627.8|160537.8|26
1652254850000|2022-05-11 07:40:50|160636.2|160546.2|160634.4|160544.4|160636.8|160546.8|160634.3|160544.3|14
1652254860000|2022-05-11 07:41:00|160634.6|160544.6|160630.7|160540.7|160635.3|160545.3|160630.7|160540.7|20
1652254870000|2022-05-11 07:41:10|160631.2|160541.2|160630.9|160540.9|160635.8|160545.8|160627.6|160537.6|37
1652254880000|2022-05-11 07:41:20|160631.2|160541.2|160633.2|160543.2|160636.1|160546.1|160629.8|160539.8|28
1652254890000|2022-05-11 07:41:30|160632.9|160542.9|160657.3|160567.3|160657.8|160567.8|160632.8|160542.8|22
1652254900000|2022-05-11 07:41:40|160655.6|160565.6|160657.6|160567.6|160658.2|160568.2|160646.6|160556.6|24
1652254910000|2022-05-11 07:41:50|160658.5|160568.5|160656.4|160566.4|160659.8|160569.8|160655.5|160565.5|22
1652254920000|2022-05-11 07:42:00|160656.9|160566.9|160664.3|160574.3|160669.9|160579.9|160650.3|160560.3|31
1652254930000|2022-05-11 07:42:10|160660|160570|160658.5|160568.5|160664.1|160574.1|160654.7|160564.7|29
1652254940000|2022-05-11 07:42:20|160658.1|160568.1|160662.4|160572.4|160662.7|160572.7|160653.6|160563.6|19
1652254950000|2022-05-11 07:42:30|160664.1|160574.1|160701.2|160611.2|160703.4|160613.4|160658.7|160568.7|25
1652254960000|2022-05-11 07:42:40|160704.2|160614.2|160704.8|160614.8|160705.5|160615.5|160696.7|160606.7|22
1652254970000|2022-05-11 07:42:50|160706.7|160616.7|160707.1|160617.1|160710.6|160620.6|160705.3|160615.3|21
1652254980000|2022-05-11 07:43:00|160708.1|160618.1|160700.8|160610.8|160708.2|160618.2|160698.7|160608.7|30
1652254990000|2022-05-11 07:43:10|160697.2|160607.2|160698.7|160608.7|160699.3|160609.3|160693.4|160603.4|24
1652255000000|2022-05-11 07:43:20|160698.4|160608.4|160700.2|160610.2|160700.2|160610.2|160698.4|160608.4|13
1652255010000|2022-05-11 07:43:30|160698.9|160608.9|160697.1|160607.1|160703.2|160613.2|160695.2|160605.2|24
1652255020000|2022-05-11 07:43:40|160699.6|160609.6|160700.7|160610.7|160701.9|160611.9|160697.4|160607.4|9
1652255030000|2022-05-11 07:43:50|160700.1|160610.1|160701.4|160611.4|160701.7|160611.7|160699|160609|7
1652255040000|2022-05-11 07:44:00|160701.6|160611.6|160703.6|160613.6|160706.1|160616.1|160699.5|160609.5|11
1652255050000|2022-05-11 07:44:10|160703.9|160613.9|160664.4|160574.4|160703.9|160613.9|160664.4|160574.4|38
1652255060000|2022-05-11 07:44:20|160664.8|160574.8|160661.6|160571.6|160666.8|160576.8|160661.6|160571.6|34
1652255070000|2022-05-11 07:44:30|160662.3|160572.3|160575.5|160485.5|160662.3|160572.3|160567.6|160477.6|35
1652255080000|2022-05-11 07:44:40|160575.2|160485.2|160586.5|160496.5|160589.3|160499.3|160571.9|160481.9|38
1652255090000|2022-05-11 07:44:50|160585.6|160495.6|160579.9|160489.9|160585.8|160495.8|160578.6|160488.6|34
1652255100000|2022-05-11 07:45:00|160581.2|160491.2|160576.5|160486.5|160590.1|160500.1|160576.5|160486.5|38
1652255110000|2022-05-11 07:45:10|160573.2|160483.2|160568|160478|160573.2|160483.2|160567.4|160477.4|37
1652255120000|2022-05-11 07:45:20|160566.3|160476.3|160561.4|160471.4|160568.9|160478.9|160559.3|160469.3|34
1652255130000|2022-05-11 07:45:30|160561.9|160471.9|160567.1|160477.1|160569.1|160479.1|160561.9|160471.9|30
1652255140000|2022-05-11 07:45:40|160566.9|160476.9|160564.9|160474.9|160572.9|160482.9|160560|160470|40
1652255150000|2022-05-11 07:45:50|160565.6|160475.6|160565.6|160475.6|160573.5|160483.5|160564.1|160474.1|36
1652255160000|2022-05-11 07:46:00|160564.1|160474.1|160572.8|160482.8|160574.6|160484.6|160564.1|160474.1|33
1652255170000|2022-05-11 07:46:10|160573.8|160483.8|160606.5|160516.5|160606.5|160516.5|160572.7|160482.7|29
1652255180000|2022-05-11 07:46:20|160613.4|160523.4|160616.8|160526.8|160623.6|160533.6|160612.9|160522.9|38
1652255190000|2022-05-11 07:46:30|160615.7|160525.7|160613.4|160523.4|160617.2|160527.2|160611.3|160521.3|24
1652255200000|2022-05-11 07:46:40|160613.8|160523.8|160605.3|160515.3|160616.1|160526.1|160605.1|160515.1|21
1652255210000|2022-05-11 07:46:50|160606.3|160516.3|160599.9|160509.9|160606.3|160516.3|160597.8|160507.8|24
1652255220000|2022-05-11 07:47:00|160600|160510|160599.5|160509.5|160600|160510|160592.9|160502.9|29
1652255230000|2022-05-11 07:47:10|160598.9|160508.9|160593.9|160503.9|160598.9|160508.9|160592.5|160502.5|27
1652255240000|2022-05-11 07:47:20|160593.7|160503.7|160595.4|160505.4|160596|160506|160591.6|160501.6|14
1652255250000|2022-05-11 07:47:30|160594.9|160504.9|160594.2|160504.2|160597.3|160507.3|160594|160504|19
1652255260000|2022-05-11 07:47:40|160593.9|160503.9|160587.7|160497.7|160593.9|160503.9|160583.6|160493.6|27
1652255270000|2022-05-11 07:47:50|160589.2|160499.2|160592.8|160502.8|160593.6|160503.6|160587.2|160497.2|24
1652255280000|2022-05-11 07:48:00|160591.2|160501.2|160591.5|160501.5|160591.8|160501.8|160589|160499|15
1652255290000|2022-05-11 07:48:10|160592.3|160502.3|160603.7|160513.7|160606.3|160516.3|160592.3|160502.3|17
1652255300000|2022-05-11 07:48:20|160602.1|160512.1|160603.2|160513.2|160606.5|160516.5|160601.5|160511.5|17
1652255310000|2022-05-11 07:48:30|160644.5|160554.5|160661.6|160571.6|160661.9|160571.9|160642.9|160552.9|34
1652255320000|2022-05-11 07:48:40|160662.1|160572.1|160644|160554|160663.8|160573.8|160642.5|160552.5|26
1652255330000|2022-05-11 07:48:50|160644.6|160554.6|160638.7|160548.7|160644.6|160554.6|160637.9|160547.9|23
1652255340000|2022-05-11 07:49:00|160640.1|160550.1|160631.1|160541.1|160640.1|160550.1|160625.6|160535.6|29
1652255350000|2022-05-11 07:49:10|160631.2|160541.2|160610.4|160520.4|160632.2|160542.2|160605.8|160515.8|25
1652255360000|2022-05-11 07:49:20|160612|160522|160612.4|160522.4|160612.7|160522.7|160608.9|160518.9|14
1652255370000|2022-05-11 07:49:30|160613|160523|160608.9|160518.9|160613.2|160523.2|160608.9|160518.9|16
1652255380000|2022-05-11 07:49:40|160609.4|160519.4|160606.1|160516.1|160609.8|160519.8|160605.9|160515.9|17
1652255390000|2022-05-11 07:49:50|160606.2|160516.2|160572.7|160482.7|160606.2|160516.2|160561.1|160471.1|33
1652255400000|2022-05-11 07:50:00|160570.5|160480.5|160570.3|160480.3|160575|160485|160569.2|160479.2|30
1652255410000|2022-05-11 07:50:10|160569.9|160479.9|160567.4|160477.4|160576|160486|160567.4|160477.4|22
1652255420000|2022-05-11 07:50:20|160568|160478|160576.4|160486.4|160577.5|160487.5|160568|160478|24
1652255430000|2022-05-11 07:50:30|160576.5|160486.5|160580.3|160490.3|160580.3|160490.3|160572.7|160482.7|33
1652255440000|2022-05-11 07:50:40|160579.2|160489.2|160641|160551|160643.8|160553.8|160579.2|160489.2|32
1652255450000|2022-05-11 07:50:50|160641.2|160551.2|160670.7|160580.7|160682.1|160592.1|160641.2|160551.2|34
1652255460000|2022-05-11 07:51:00|160672.8|160582.8|160665.6|160575.6|160673.8|160583.8|160665.1|160575.1|24
1652255470000|2022-05-11 07:51:10|160667.6|160577.6|160653.3|160563.3|160672.8|160582.8|160652.4|160562.4|32
1652255480000|2022-05-11 07:51:20|160654.1|160564.1|160645.8|160555.8|160666.2|160576.2|160639.5|160549.5|23
1652255490000|2022-05-11 07:51:30|160646|160556|160628.6|160538.6|160646|160556|160627.5|160537.5|34
1652255500000|2022-05-11 07:51:40|160630.1|160540.1|160594.1|160504.1|160636.1|160546.1|160590.8|160500.8|35
1652255510000|2022-05-11 07:51:50|160595.5|160505.5|160628.1|160538.1|160631.2|160541.2|160595.5|160505.5|33
1652255520000|2022-05-11 07:52:00|160628|160538|160656.9|160566.9|160658.4|160568.4|160627.9|160537.9|22
1652255530000|2022-05-11 07:52:10|160656.5|160566.5|160647.4|160557.4|160657|160567|160641.7|160551.7|30
1652255540000|2022-05-11 07:52:20|160647.3|160557.3|160643.6|160553.6|160648.5|160558.5|160643.6|160553.6|21
1652255550000|2022-05-11 07:52:30|160643.3|160553.3|160641.7|160551.7|160643.4|160553.4|160640.3|160550.3|29
1652255560000|2022-05-11 07:52:40|160641|160551|160643.5|160553.5|160647.1|160557.1|160640.7|160550.7|28
1652255570000|2022-05-11 07:52:50|160643.7|160553.7|160651|160561|160651|160561|160636.7|160546.7|29
1652255580000|2022-05-11 07:53:00|160650.2|160560.2|160652.5|160562.5|160653.4|160563.4|160647.2|160557.2|32
1652255590000|2022-05-11 07:53:10|160652.2|160562.2|160711.4|160621.4|160712.5|160622.5|160648.3|160558.3|35
1652255600000|2022-05-11 07:53:20|160711.3|160621.3|160710.5|160620.5|160712.5|160622.5|160708.8|160618.8|26
1652255610000|2022-05-11 07:53:30|160710.9|160620.9|160710.7|160620.7|160711.1|160621.1|160698.6|160608.6|37
1652255620000|2022-05-11 07:53:40|160712.3|160622.3|160707.5|160617.5|160712.3|160622.3|160705.9|160615.9|33
1652255630000|2022-05-11 07:53:50|160705.2|160615.2|160705|160615|160706.6|160616.6|160698.9|160608.9|30
1652255640000|2022-05-11 07:54:00|160705.8|160615.8|160714.9|160624.9|160715|160625|160705.5|160615.5|30
1652255650000|2022-05-11 07:54:10|160716.1|160626.1|160705.1|160615.1|160716.1|160626.1|160695.2|160605.2|31
1652255660000|2022-05-11 07:54:20|160704.6|160614.6|160697.4|160607.4|160708.2|160618.2|160694.2|160604.2|36
1652255670000|2022-05-11 07:54:30|160699.3|160609.3|160698.7|160608.7|160702.1|160612.1|160691.2|160601.2|36
1652255680000|2022-05-11 07:54:40|160699.7|160609.7|160694.4|160604.4|160701.3|160611.3|160692.9|160602.9|29
1652255690000|2022-05-11 07:54:50|160694.1|160604.1|160699.7|160609.7|160702.2|160612.2|160692|160602|29
1652255700000|2022-05-11 07:55:00|160696.2|160606.2|160695.4|160605.4|160700.3|160610.3|160694.4|160604.4|29
1652255710000|2022-05-11 07:55:10|160694.7|160604.7|160714.6|160624.6|160715.4|160625.4|160694.7|160604.7|34
1652255720000|2022-05-11 07:55:20|160714.3|160624.3|160714.5|160624.5|160714.9|160624.9|160710.2|160620.2|30
1652255730000|2022-05-11 07:55:30|160714.4|160624.4|160770.2|160680.2|160772.5|160682.5|160714.4|160624.4|37
1652255740000|2022-05-11 07:55:40|160769.7|160679.7|160772.7|160682.7|160774.3|160684.3|160769.3|160679.3|32
1652255750000|2022-05-11 07:55:50|160772.5|160682.5|160764.2|160674.2|160772.5|160682.5|160764.2|160674.2|27
1652255760000|2022-05-11 07:56:00|160764.1|160674.1|160760.2|160670.2|160764.4|160674.4|160755.9|160665.9|33
1652255770000|2022-05-11 07:56:10|160759.8|160669.8|160759.6|160669.6|160761|160671|160758.5|160668.5|28
1652255780000|2022-05-11 07:56:20|160759.7|160669.7|160760.8|160670.8|160760.9|160670.9|160758|160668|26
1652255790000|2022-05-11 07:56:30|160760.9|160670.9|160766.6|160676.6|160768.2|160678.2|160760.9|160670.9|33
1652255800000|2022-05-11 07:56:40|160766.3|160676.3|160768.1|160678.1|160769.6|160679.6|160765.8|160675.8|28
1652255810000|2022-05-11 07:56:50|160768|160678|160694.9|160604.9|160768.1|160678.1|160694.9|160604.9|35
1652255820000|2022-05-11 07:57:00|160693.6|160603.6|160698.9|160608.9|160700.2|160610.2|160692.1|160602.1|25
1652255830000|2022-05-11 07:57:10|160699.1|160609.1|160701.2|160611.2|160702.7|160612.7|160698.3|160608.3|26
1652255840000|2022-05-11 07:57:20|160701.1|160611.1|160699.6|160609.6|160702|160612|160698.6|160608.6|28
1652255850000|2022-05-11 07:57:30|160699.7|160609.7|160697.8|160607.8|160699.7|160609.7|160689.5|160599.5|18
1652255860000|2022-05-11 07:57:40|160697.7|160607.7|160697.1|160607.1|160699.6|160609.6|160695.2|160605.2|30
1652255870000|2022-05-11 07:57:50|160697.2|160607.2|160697|160607|160698.6|160608.6|160695.9|160605.9|27
1652255880000|2022-05-11 07:58:00|160696.7|160606.7|160699.5|160609.5|160702|160612|160695.4|160605.4|33
1652255890000|2022-05-11 07:58:10|160699.7|160609.7|160699.8|160609.8|160702.3|160612.3|160695.9|160605.9|33
1652255900000|2022-05-11 07:58:20|160701.3|160611.3|160697.1|160607.1|160702.5|160612.5|160697.1|160607.1|32
1652255910000|2022-05-11 07:58:30|160697.7|160607.7|160700.7|160610.7|160702.8|160612.8|160696.3|160606.3|29
1652255920000|2022-05-11 07:58:40|160702|160612|160701.5|160611.5|160703.4|160613.4|160699.1|160609.1|26
1652255930000|2022-05-11 07:58:50|160701|160611|160694.4|160604.4|160701.5|160611.5|160691.2|160601.2|31
1652255940000|2022-05-11 07:59:00|160694.8|160604.8|160694.7|160604.7|160694.8|160604.8|160692.2|160602.2|21
1652255950000|2022-05-11 07:59:10|160707.6|160617.6|160694|160604|160707.6|160617.6|160693.5|160603.5|29
1652255960000|2022-05-11 07:59:20|160693.4|160603.4|160692.8|160602.8|160695.5|160605.5|160692.1|160602.1|32
1652255970000|2022-05-11 07:59:30|160692.6|160602.6|160672.9|160582.9|160692.6|160602.6|160672.6|160582.6|37
1652255980000|2022-05-11 07:59:40|160673.1|160583.1|160675.2|160585.2|160675.4|160585.4|160671.8|160581.8|29
1652255990000|2022-05-11 07:59:50|160674.8|160584.8|160675.7|160585.7|160678.4|160588.4|160673.4|160583.4|29
1652256000000|2022-05-11 08:00:00|160676.4|160586.4|160675.5|160585.5|160679.1|160589.1|160672.7|160582.7|29
1652256010000|2022-05-11 08:00:10|160675.6|160585.6|160676.5|160586.5|160682.7|160592.7|160671|160581|29
1652256020000|2022-05-11 08:00:20|160676.4|160586.4|160637.6|160547.6|160680.7|160590.7|160625.3|160535.3|37
1652256030000|2022-05-11 08:00:30|160639.5|160549.5|160634.9|160544.9|160639.5|160549.5|160634.9|160544.9|27
1652256040000|2022-05-11 08:00:40|160634.4|160544.4|160610.4|160520.4|160634.4|160544.4|160609.7|160519.7|36
1652256050000|2022-05-11 08:00:50|160611|160521|160610.8|160520.8|160618.5|160528.5|160608.4|160518.4|37
1652256060000|2022-05-11 08:01:00|160609.2|160519.2|160609.7|160519.7|160615.1|160525.1|160600|160510|34
1652256070000|2022-05-11 08:01:10|160609.3|160519.3|160610.5|160520.5|160611.7|160521.7|160603.1|160513.1|38
1652256080000|2022-05-11 08:01:20|160611.7|160521.7|160612.6|160522.6|160615|160525|160607.7|160517.7|33
1652256090000|2022-05-11 08:01:30|160612.8|160522.8|160639|160549|160639.6|160549.6|160612.2|160522.2|31
1652256100000|2022-05-11 08:01:40|160637.1|160547.1|160658.2|160568.2|160658.2|160568.2|160636.9|160546.9|35
1652256110000|2022-05-11 08:01:50|160673.6|160583.6|160714.3|160624.3|160714.3|160624.3|160660.5|160570.5|36
1652256120000|2022-05-11 08:02:00|160710.8|160620.8|160700.4|160610.4|160713.6|160623.6|160698.8|160608.8|36
1652256130000|2022-05-11 08:02:10|160701|160611|160700.1|160610.1|160706.8|160616.8|160699|160609|36
1652256140000|2022-05-11 08:02:20|160701.8|160611.8|160677.6|160587.6|160705.9|160615.9|160674.3|160584.3|35
1652256150000|2022-05-11 08:02:30|160685.5|160595.5|160700.8|160610.8|160718.3|160628.3|160685.5|160595.5|38
1652256160000|2022-05-11 08:02:40|160700.3|160610.3|160677.2|160587.2|160700.3|160610.3|160666.8|160576.8|38
1652256170000|2022-05-11 08:02:50|160675.8|160585.8|160693.9|160603.9|160695.8|160605.8|160670.9|160580.9|37
1652256180000|2022-05-11 08:03:00|160697.4|160607.4|160778.1|160688.1|160778.1|160688.1|160695|160605|40
1652256190000|2022-05-11 08:03:10|160782.5|160692.5|160788|160698|160789.4|160699.4|160779.5|160689.5|27
1652256200000|2022-05-11 08:03:20|160788.8|160698.8|160818.1|160728.1|160819.8|160729.8|160788.8|160698.8|33
1652256210000|2022-05-11 08:03:30|160819.3|160729.3|160822|160732|160822.6|160732.6|160818|160728|27
1652256220000|2022-05-11 08:03:40|160821.9|160731.9|160824.8|160734.8|160825.3|160735.3|160821.9|160731.9|26
1652256230000|2022-05-11 08:03:50|160823|160733|160828|160738|160828.4|160738.4|160822.9|160732.9|22
1652256240000|2022-05-11 08:04:00|160827.5|160737.5|160826.4|160736.4|160830.8|160740.8|160825.5|160735.5|24
1652256250000|2022-05-11 08:04:10|160826.5|160736.5|160829.8|160739.8|160832.9|160742.9|160826.5|160736.5|20
1652256260000|2022-05-11 08:04:20|160830.4|160740.4|160825.9|160735.9|160831.7|160741.7|160825.9|160735.9|25
1652256270000|2022-05-11 08:04:30|160826.9|160736.9|160823.9|160733.9|160827.6|160737.6|160823.3|160733.3|19
1652256280000|2022-05-11 08:04:40|160823.5|160733.5|160824.5|160734.5|160826.3|160736.3|160823.3|160733.3|23
1652256290000|2022-05-11 08:04:50|160824.2|160734.2|160907.2|160817.2|160908.7|160818.7|160824.1|160734.1|29
1652256300000|2022-05-11 08:05:00|160908.5|160818.5|161013.4|160923.4|161014.2|160924.2|160908.5|160818.5|40
1652256310000|2022-05-11 08:05:10|161010.8|160920.8|161071.6|160981.6|161090.3|160985|161010.4|160912.4|36
1652256320000|2022-05-11 08:05:20|161074|160984|161094.2|160964.2|161094.8|160984.6|161066.5|160959.7|30
1652256330000|2022-05-11 08:05:30|161098.7|160968.7|161007.5|160917.5|161102.1|160972.1|161003|160913|28
1652256340000|2022-05-11 08:05:40|161008.5|160918.5|160984.3|160854.3|161009.2|160919.2|160963.6|160853|29
1652256350000|2022-05-11 08:05:50|160982.5|160852.5|160960.8|160870.8|160982.5|160875.8|160960.1|160852.5|18
1652256360000|2022-05-11 08:06:00|160961.9|160871.9|160964.1|160874.1|160964.1|160874.1|160960.6|160870.6|25
1652256370000|2022-05-11 08:06:10|160964.5|160874.5|160976.9|160886.9|160977.4|160887.4|160964.1|160874.1|24
1652256380000|2022-05-11 08:06:20|160975.9|160885.9|160971.7|160881.7|160976.6|160886.6|160970.4|160880.4|27
1652256390000|2022-05-11 08:06:30|160972.1|160882.1|160992.6|160902.6|160992.6|160902.6|160971.6|160881.6|32
1652256400000|2022-05-11 08:06:40|160992|160902|160992|160902|160993.6|160903.6|160991|160901|25
1652256410000|2022-05-11 08:06:50|160992.5|160902.5|160990.8|160900.8|160993.4|160903.4|160990.2|160900.2|13
1652256420000|2022-05-11 08:07:00|160990.5|160900.5|160895.4|160805.4|160990.5|160900.5|160895|160805|33
1652256430000|2022-05-11 08:07:10|160896.7|160806.7|160947.7|160857.7|160947.7|160857.7|160894.4|160804.4|34
1652256440000|2022-05-11 08:07:20|160948|160858|160957.6|160867.6|161000.6|160910.6|160944.2|160842|34
1652256450000|2022-05-11 08:07:30|160918.9|160828.9|160936.4|160806.4|160936.4|160828.9|160893.1|160785.7|37
1652256460000|2022-05-11 08:07:40|160937.4|160807.4|160926.6|160796.6|160938.5|160808.5|160923.2|160793.2|37
1652256470000|2022-05-11 08:07:50|160927.5|160797.5|160931.2|160841.2|160952.5|160841.2|160914.7|160795.6|29
1652256480000|2022-05-11 08:08:00|160933.1|160843.1|160936.8|160846.8|160938.8|160848.8|160932.5|160842.5|33
1652256490000|2022-05-11 08:08:10|160937.3|160847.3|160932.9|160842.9|160938.6|160848.6|160932|160842|35
1652256500000|2022-05-11 08:08:20|160933.7|160843.7|160932.7|160842.7|160934.2|160844.2|160916.5|160826.5|34
1652256510000|2022-05-11 08:08:30|160931.6|160841.6|160924.1|160834.1|160933.7|160843.7|160923.1|160833.1|32
1652256520000|2022-05-11 08:08:40|160924.2|160834.2|160911.4|160821.4|160926.6|160836.6|160909.5|160819.5|27
1652256530000|2022-05-11 08:08:50|160908.1|160818.1|160912.2|160822.2|160913.6|160823.6|160908.1|160818.1|30
1652256540000|2022-05-11 08:09:00|160912.6|160822.6|160907.9|160817.9|160915.8|160825.8|160903.5|160813.5|32
1652256550000|2022-05-11 08:09:10|160907.5|160817.5|160887.4|160797.4|160910.3|160820.3|160884.7|160794.7|33
1652256560000|2022-05-11 08:09:20|160887.8|160797.8|160883.9|160793.9|160890.4|160800.4|160883.9|160793.9|28
1652256570000|2022-05-11 08:09:30|160881.3|160791.3|160876.3|160786.3|160882.7|160792.7|160873.3|160783.3|37
1652256580000|2022-05-11 08:09:40|160878.2|160788.2|160880.9|160790.9|160881.1|160791.1|160876.7|160786.7|31
1652256590000|2022-05-11 08:09:50|160881.6|160791.6|160860.3|160770.3|160882.3|160792.3|160857.5|160767.5|31
1652256600000|2022-05-11 08:10:00|160860.2|160770.2|160860|160770|160862.2|160772.2|160858.4|160768.4|27
1652256610000|2022-05-11 08:10:10|160861.3|160771.3|160843.7|160753.7|160867|160777|160841.7|160751.7|38
1652256620000|2022-05-11 08:10:20|160843.1|160753.1|160840.4|160750.4|160846.3|160756.3|160840.4|160750.4|35
1652256630000|2022-05-11 08:10:30|160840.2|160750.2|160843.7|160753.7|160844.9|160754.9|160840.2|160750.2|32
1652256640000|2022-05-11 08:10:40|160843.8|160753.8|160830.1|160740.1|160843.8|160753.8|160826.2|160736.2|36
1652256650000|2022-05-11 08:10:50|160829.5|160739.5|160823.8|160733.8|160830.6|160740.6|160823.1|160733.1|31
1652256660000|2022-05-11 08:11:00|160823.5|160733.5|160823.8|160733.8|160824.5|160734.5|160822.9|160732.9|20
1652256670000|2022-05-11 08:11:10|160824.1|160734.1|160820.9|160730.9|160824.4|160734.4|160820.9|160730.9|23
1652256680000|2022-05-11 08:11:20|160821|160731|160833.1|160743.1|160833.8|160743.8|160820.7|160730.7|26
1652256690000|2022-05-11 08:11:30|160832.7|160742.7|160833.2|160743.2|160834.7|160744.7|160830.5|160740.5|33
1652256700000|2022-05-11 08:11:40|160833.3|160743.3|160835.6|160745.6|160835.6|160745.6|160832.5|160742.5|19
1652256710000|2022-05-11 08:11:50|160835.4|160745.4|160842.6|160752.6|160843.1|160753.1|160833.7|160743.7|29
1652256720000|2022-05-11 08:12:00|160843.2|160753.2|160847|160757|160849|160759|160842.8|160752.8|28
1652256730000|2022-05-11 08:12:10|160846.7|160756.7|160849.5|160759.5|160856.6|160766.6|160843|160753|34
1652256740000|2022-05-11 08:12:20|160850.2|160760.2|160850.2|160760.2|160852.2|160762.2|160842.1|160752.1|37
1652256750000|2022-05-11 08:12:30|160847.8|160757.8|160844.8|160754.8|160847.8|160757.8|160843.9|160753.9|32
1652256760000|2022-05-11 08:12:40|160845.1|160755.1|160841.9|160751.9|160845.4|160755.4|160841.7|160751.7|33
1652256770000|2022-05-11 08:12:50|160841.7|160751.7|160843.9|160753.9|160844.8|160754.8|160841.5|160751.5|25
1652256780000|2022-05-11 08:13:00|160845.5|160755.5|160844.6|160754.6|160847.1|160757.1|160844.6|160754.6|19
1652256790000|2022-05-11 08:13:10|160844.9|160754.9|160844.3|160754.3|160846.7|160756.7|160844.3|160754.3|35
1652256800000|2022-05-11 08:13:20|160844.4|160754.4|160841.8|160751.8|160846.3|160756.3|160841.4|160751.4|33
1652256810000|2022-05-11 08:13:30|160841.7|160751.7|160841.7|160751.7|160842.4|160752.4|160837.9|160747.9|32
1652256820000|2022-05-11 08:13:40|160841.8|160751.8|160847.5|160757.5|160849.2|160759.2|160841.8|160751.8|35
1652256830000|2022-05-11 08:13:50|160847.3|160757.3|160848|160758|160849.3|160759.3|160846.8|160756.8|29
1652256840000|2022-05-11 08:14:00|160848.8|160758.8|160911.9|160821.9|160915|160825|160848.8|160758.8|34
1652256850000|2022-05-11 08:14:10|160911|160821|160907.6|160817.6|160933.6|160843.6|160901.8|160811.8|36
1652256860000|2022-05-11 08:14:20|160905.5|160815.5|160898.8|160808.8|160907.8|160817.8|160898.5|160808.5|35
1652256870000|2022-05-11 08:14:30|160899.8|160809.8|160917|160827|160917|160827|160883.6|160793.6|35
1652256880000|2022-05-11 08:14:40|160915.5|160825.5|160916.4|160826.4|160919.9|160829.9|160915.5|160825.5|22
1652256890000|2022-05-11 08:14:50|160919.7|160829.7|160921.6|160831.6|160954.5|160864.5|160918|160828|32
1652256900000|2022-05-11 08:15:00|160921.4|160831.4|160919.1|160829.1|160922.1|160832.1|160919.1|160829.1|23
1652256910000|2022-05-11 08:15:10|160918.2|160828.2|160916.6|160826.6|160919.2|160829.2|160915.9|160825.9|22
1652256920000|2022-05-11 08:15:20|160917|160827|160815.7|160725.7|160917.6|160827.6|160815.3|160725.3|26
1652256930000|2022-05-11 08:15:30|160816.5|160726.5|160842.8|160752.8|160866|160776|160815.4|160725.4|37
1652256940000|2022-05-11 08:15:40|160842.2|160752.2|160816.3|160726.3|160842.2|160752.2|160812.6|160722.6|35
1652256950000|2022-05-11 08:15:50|160815.1|160725.1|160851.2|160761.2|160853.5|160763.5|160815.1|160725.1|38
1652256960000|2022-05-11 08:16:00|160850.5|160760.5|160845.3|160755.3|160851.7|160761.7|160837.1|160747.1|35
1652256970000|2022-05-11 08:16:10|160847.8|160757.8|160857.1|160767.1|160867.4|160777.4|160845.7|160755.7|39
1652256980000|2022-05-11 08:16:20|160856.7|160766.7|160853.5|160763.5|160856.8|160766.8|160851|160761|30
1652256990000|2022-05-11 08:16:30|160853.8|160763.8|160858.7|160768.7|160858.7|160768.7|160853.8|160763.8|17
1652257000000|2022-05-11 08:16:40|160858.4|160768.4|160857|160767|160862.9|160772.9|160855.6|160765.6|28
1652257010000|2022-05-11 08:16:50|160857.3|160767.3|160857.7|160767.7|160860.5|160770.5|160853.7|160763.7|26
1652257020000|2022-05-11 08:17:00|160858|160768|160849.4|160759.4|160858.4|160768.4|160849.4|160759.4|29
1652257030000|2022-05-11 08:17:10|160849|160759|160847.8|160757.8|160849|160759|160846.6|160756.6|24
1652257040000|2022-05-11 08:17:20|160847.6|160757.6|160850.2|160760.2|160851|160761|160847.2|160757.2|22
1652257050000|2022-05-11 08:17:30|160850.7|160760.7|160852.6|160762.6|160856.8|160766.8|160850.7|160760.7|16
1652257060000|2022-05-11 08:17:40|160854|160764|160832.5|160742.5|160854|160764|160826.6|160736.6|34
1652257070000|2022-05-11 08:17:50|160817.6|160727.6|160789.9|160699.9|160817.6|160727.6|160784.5|160694.5|31
1652257080000|2022-05-11 08:18:00|160785.4|160695.4|160790.1|160700.1|160791.2|160701.2|160785.4|160695.4|26
1652257090000|2022-05-11 08:18:10|160790.3|160700.3|160820.9|160730.9|160829.9|160739.9|160790.3|160700.3|37
1652257100000|2022-05-11 08:18:20|160820.8|160730.8|160817.3|160727.3|160823.7|160733.7|160817|160727|34
1652257110000|2022-05-11 08:18:30|160818.4|160728.4|160770.9|160680.9|160829.2|160739.2|160763.3|160673.3|35
1652257120000|2022-05-11 08:18:40|160773.1|160683.1|160824.2|160734.2|160824.2|160734.2|160769.1|160679.1|32
1652257130000|2022-05-11 08:18:50|160823.6|160733.6|160834.3|160744.3|160840.5|160750.5|160814.8|160724.8|35
1652257140000|2022-05-11 08:19:00|160833|160743|160831.5|160741.5|160833.9|160743.9|160826.6|160736.6|35
1652257150000|2022-05-11 08:19:10|160830.5|160740.5|160842.8|160752.8|160843.4|160753.4|160830.5|160740.5|34
1652257160000|2022-05-11 08:19:20|160842.7|160752.7|160834.8|160744.8|160842.8|160752.8|160834.8|160744.8|32
1652257170000|2022-05-11 08:19:30|160835.5|160745.5|160838.4|160748.4|160840.5|160750.5|160835|160745|31
1652257180000|2022-05-11 08:19:40|160837.7|160747.7|160834.3|160744.3|160838.7|160748.7|160832.4|160742.4|31
1652257190000|2022-05-11 08:19:50|160834.2|160744.2|160847.4|160757.4|160850.4|160760.4|160833.8|160743.8|31
1652257200000|2022-05-11 08:20:00|160848.1|160758.1|160889.1|160799.1|160890|160800|160846.9|160756.9|29
1652257210000|2022-05-11 08:20:10|160889.4|160799.4|160893|160803|160897.7|160807.7|160888.7|160798.7|28
1652257220000|2022-05-11 08:20:20|160893.4|160803.4|160905.6|160815.6|160907.1|160817.1|160892.2|160802.2|26
1652257230000|2022-05-11 08:20:30|160905.1|160815.1|160899.9|160809.9|160905.1|160815.1|160899.4|160809.4|26
1652257240000|2022-05-11 08:20:40|160899.2|160809.2|160898.6|160808.6|160900.1|160810.1|160889.8|160799.8|38
1652257250000|2022-05-11 08:20:50|160898.5|160808.5|160893.6|160803.6|160898.5|160808.5|160885.1|160795.1|35
1652257260000|2022-05-11 08:21:00|160896|160806|160822.6|160732.6|160897.6|160807.6|160822|160732|34
1652257270000|2022-05-11 08:21:10|160822.4|160732.4|160828|160738|160836.1|160746.1|160822.2|160732.2|30
1652257280000|2022-05-11 08:21:20|160828.1|160738.1|160825.8|160735.8|160828.1|160738.1|160825.6|160735.6|28
1652257290000|2022-05-11 08:21:30|160825.3|160735.3|160824.9|160734.9|160826.7|160736.7|160824.3|160734.3|31
1652257300000|2022-05-11 08:21:40|160824.6|160734.6|160887.1|160797.1|160888.2|160798.2|160823.9|160733.9|34
1652257310000|2022-05-11 08:21:50|160886.6|160796.6|160885.9|160795.9|160889.9|160799.9|160884.3|160794.3|35
1652257320000|2022-05-11 08:22:00|160885.6|160795.6|160878.6|160788.6|160890.8|160800.8|160878.6|160788.6|35
1652257330000|2022-05-11 08:22:10|160879.7|160789.7|160902.1|160812.1|160905.5|160815.5|160878.5|160788.5|38
1652257340000|2022-05-11 08:22:20|160901.6|160811.6|160889.6|160799.6|160903.6|160813.6|160874.8|160784.8|36
1652257350000|2022-05-11 08:22:30|160889.9|160799.9|160866.2|160776.2|160891.7|160801.7|160862|160772|33
1652257360000|2022-05-11 08:22:40|160868.5|160778.5|160892.1|160802.1|160892.1|160802.1|160866.5|160776.5|27
1652257370000|2022-05-11 08:22:50|160891.5|160801.5|160889.3|160799.3|160893.9|160803.9|160889.3|160799.3|18
1652257380000|2022-05-11 08:23:00|160888.4|160798.4|160889|160799|160889.7|160799.7|160885.2|160795.2|26
1652257390000|2022-05-11 08:23:10|160888.6|160798.6|160883.8|160793.8|160888.6|160798.6|160883.1|160793.1|34
1652257400000|2022-05-11 08:23:20|160883.5|160793.5|160815|160725|160886.9|160796.9|160812.4|160722.4|31
1652257410000|2022-05-11 08:23:30|160812.8|160722.8|160818.8|160728.8|160820.5|160730.5|160812|160722|30
1652257420000|2022-05-11 08:23:40|160817.2|160727.2|160772.5|160682.5|160818.1|160728.1|160763.9|160673.9|31
1652257430000|2022-05-11 08:23:50|160769.7|160679.7|160765|160675|160769.7|160679.7|160760.6|160670.6|34
1652257440000|2022-05-11 08:24:00|160764.5|160674.5|160716.8|160626.8|160764.5|160674.5|160716.8|160626.8|32
1652257450000|2022-05-11 08:24:10|160719.3|160629.3|160642|160552|160719.3|160629.3|160632.8|160532.1|36
1652257460000|2022-05-11 08:24:20|160638.7|160548.7|160675.9|160585.9|160686.8|160596.8|160638.7|160548.7|31
1652257470000|2022-05-11 08:24:30|160675.4|160585.4|160669.5|160579.5|160680.4|160590.4|160669.5|160579.5|20
1652257480000|2022-05-11 08:24:40|160671|160581|160664.8|160574.8|160726.6|160612.9|160664.8|160574.8|38
1652257490000|2022-05-11 08:24:50|160662.4|160572.4|160627.2|160537.2|160664|160574|160619.7|160529.7|22
1652257500000|2022-05-11 08:25:00|160627.3|160537.3|160624.6|160534.6|160634.7|160544.7|160621.3|160531.3|22
1652257510000|2022-05-11 08:25:10|160625.6|160535.6|160623.4|160533.4|160627.2|160537.2|160622.6|160532.6|26
1652257520000|2022-05-11 08:25:20|160624.5|160534.5|160590.1|160500.1|160626|160536|160585.4|160481.1|27
1652257530000|2022-05-11 08:25:30|160588|160498|160593.6|160503.6|160593.6|160503.6|160585.6|160495.6|22
1652257540000|2022-05-11 08:25:40|160595.4|160505.4|160588.9|160498.9|160602.3|160512.3|160588.3|160498.3|22
1652257550000|2022-05-11 08:25:50|160588|160498|160593.2|160503.2|160593.7|160503.7|160578.1|160488.1|18
1652257560000|2022-05-11 08:26:00|160592.7|160502.7|160586.3|160496.3|160592.7|160502.7|160582.2|160492.2|21
1652257570000|2022-05-11 08:26:10|160588.9|160498.9|160577.8|160487.8|160590.1|160500.1|160574.5|160484.5|29
1652257580000|2022-05-11 08:26:20|160574.6|160484.6|160612.8|160522.8|160614.2|160524.2|160574.6|160484.6|23
1652257590000|2022-05-11 08:26:30|160613.1|160523.1|160611.4|160521.4|160613.4|160523.4|160609.3|160519.3|16
1652257600000|2022-05-11 08:26:40|160611.1|160521.1|160608.5|160518.5|160611.5|160521.5|160605.2|160515.2|16
1652257610000|2022-05-11 08:26:50|160608.7|160518.7|160579.8|160489.8|160611.3|160521.3|160579.8|160489.8|13
1652257620000|2022-05-11 08:27:00|160585.4|160495.4|160577.5|160487.5|160586.3|160496.3|160573.1|160483.1|29
1652257630000|2022-05-11 08:27:10|160576.3|160486.3|160570.7|160480.7|160579.2|160489.2|160570.7|160480.7|16
1652257640000|2022-05-11 08:27:20|160572.3|160482.3|160570.9|160480.9|160575.2|160485.2|160569.5|160479.5|18
1652257650000|2022-05-11 08:27:30|160570.8|160480.8|160573.6|160483.6|160574.1|160484.1|160569.6|160479.6|10
1652257660000|2022-05-11 08:27:40|160560.6|160470.6|160567.3|160477.3|160595.9|160480.6|160549.5|160459.5|17
1652257670000|2022-05-11 08:27:50|160570.8|160480.8|160565.8|160475.8|160581.5|160491.5|160549.4|160459.4|24
1652257680000|2022-05-11 08:28:00|160570.9|160480.9|160575.1|160485.1|160575.8|160485.8|160565.8|160475.8|23
1652257690000|2022-05-11 08:28:10|160576.5|160486.5|160583.2|160493.2|160583.2|160493.2|160571.8|160481.8|25
1652257700000|2022-05-11 08:28:20|160574.5|160484.5|160577.2|160487.2|160581.4|160491.4|160571.7|160481.7|18
1652257710000|2022-05-11 08:28:30|160575.8|160485.8|160576.9|160486.9|160579.8|160489.8|160573|160483|18
1652257720000|2022-05-11 08:28:40|160576|160486|160567.5|160477.5|160576.7|160486.7|160567.2|160477.2|30
1652257730000|2022-05-11 08:28:50|160567.8|160477.8|160572.9|160482.9|160572.9|160482.9|160565.3|160475.3|21
1652257740000|2022-05-11 08:29:00|160573.5|160483.5|160559.3|160469.3|160573.5|160483.5|160554.7|160464.7|20
1652257750000|2022-05-11 08:29:10|160560.4|160470.4|160587.4|160497.4|160595.5|160505.5|160558.6|160468.6|26
1652257760000|2022-05-11 08:29:20|160581.5|160491.5|160583.8|160493.8|160588.2|160498.2|160581.5|160491.5|20
1652257770000|2022-05-11 08:29:30|160583.2|160493.2|160572.6|160482.6|160584.9|160494.9|160572.5|160482.5|25
1652257780000|2022-05-11 08:29:40|160571.4|160481.4|160576.8|160486.8|160579.4|160489.4|160570.3|160480.3|29
1652257790000|2022-05-11 08:29:50|160585.1|160495.1|160583.4|160493.4|160596.7|160506.7|160581.5|160491.5|34
1652257800000|2022-05-11 08:30:00|160583.5|160493.5|160582.2|160492.2|160587.5|160497.5|160581.9|160491.9|26
1652257810000|2022-05-11 08:30:10|160583|160493|160584.9|160494.9|160584.9|160494.9|160572.8|160482.8|23
1652257820000|2022-05-11 08:30:20|160579.5|160489.5|160603.3|160473.3|160607.2|160495.5|160573|160463.9|29
1652257830000|2022-05-11 08:30:30|160602.5|160472.5|160576.3|160486.3|160603.3|160495.6|160574.4|160469.9|22
1652400000000|2022-05-13 00:00:00|160937.2|160595.2|160942.8|160600.8|160955.7|160613.7|160937.2|160595.2|22
1652400010000|2022-05-13 00:00:10|160946.2|160604.2|160931.6|160589.6|160950.4|160608.4|160925.6|160583.6|20
1652400020000|2022-05-13 00:00:20|160930.7|160588.7|160927.2|160585.2|160938.9|160596.9|160923.7|160581.7|17
1652400030000|2022-05-13 00:00:30|160930.6|160588.6|160944.7|160602.7|160944.7|160602.7|160930.6|160588.6|15
1652400040000|2022-05-13 00:00:40|160944.4|160602.4|160932.2|160590.2|160944.4|160602.4|160928.1|160586.1|20
1652400050000|2022-05-13 00:00:50|160935.5|160593.5|160933.3|160591.3|160939|160597|160926.2|160584.2|17
1652400060000|2022-05-13 00:01:00|160940.6|160598.6|160952.6|160610.6|160952.6|160610.6|160940.6|160598.6|15
1652400070000|2022-05-13 00:01:10|160954.4|160612.4|160951.9|160609.9|160954.6|160612.6|160946|160604|16
1652400080000|2022-05-13 00:01:20|160952.8|160610.8|160951|160609|160956.3|160614.3|160946|160604|28
1652400090000|2022-05-13 00:01:30|160951.7|160609.7|160939.7|160597.7|160960.9|160619.5|160939.7|160597.7|31
1652400100000|2022-05-13 00:01:40|160942.6|160600.6|160945.1|160603.1|160949.1|160607.1|160932.4|160590.4|29
1652400110000|2022-05-13 00:01:50|160943.9|160601.9|160948.9|160606.9|160959.2|160617.2|160941.9|160599.9|27
1652400120000|2022-05-13 00:02:00|160947.6|160605.6|160948.5|160606.5|160952.3|160610.3|160942.1|160600.1|16
1652400130000|2022-05-13 00:02:10|160948.6|160606.6|160947.3|160605.3|160952.9|160610.9|160933.3|160591.3|20
1652400140000|2022-05-13 00:02:20|160947.2|160605.2|160950.3|160608.3|160957.1|160615.1|160938.5|160596.5|21
1652400150000|2022-05-13 00:02:30|160952.1|160610.1|160945.1|160603.1|160952.1|160610.1|160939.2|160597.2|20
1652400160000|2022-05-13 00:02:40|160945.2|160603.2|160957.2|160615.2|160957.2|160615.2|160938.9|160596.9|20
1652400170000|2022-05-13 00:02:50|160958|160616|160957.7|160615.7|160962.9|160620.9|160955.1|160613.1|18
1652400180000|2022-05-13 00:03:00|160959|160617|160954.8|160612.8|160963.6|160621.6|160954.8|160612.8|32
1652400190000|2022-05-13 00:03:10|160955.1|160613.1|160960.8|160618.8|160963.9|160621.9|160945.9|160603.9|23
1652400200000|2022-05-13 00:03:20|160960.4|160618.4|160994.5|160652.5|160999.8|160657.8|160954|160612|25
1652400210000|2022-05-13 00:03:30|160992.9|160650.9|160991.5|160649.5|161002.4|160660.4|160986.5|160644.5|18
1652400220000|2022-05-13 00:03:40|160995.1|160653.1|160993|160651|160995.1|160653.1|160988.6|160646.6|15
1652400230000|2022-05-13 00:03:50|160992.9|160650.9|160998.6|160656.6|161002|160660|160988.6|160646.6|20
1652400240000|2022-05-13 00:04:00|160998.7|160656.7|161002.8|160660.8|161005.5|160663.5|160954.2|160612.2|24
1652400250000|2022-05-13 00:04:10|161005|160663|160992.5|160650.5|161005.2|160663.2|160988.5|160646.5|27
1652400260000|2022-05-13 00:04:20|160992.6|160650.6|160996.7|160654.7|161002.1|160660.1|160990|160648|25
1652400270000|2022-05-13 00:04:30|160997.1|160655.1|160995.8|160653.8|161001|160659|160993.4|160651.4|25
1652400280000|2022-05-13 00:04:40|160997.1|160655.1|160995|160653|160999.8|160657.8|160989.8|160647.8|25
1652400290000|2022-05-13 00:04:50|160997.6|160655.6|160997.5|160655.5|161000.5|160658.5|160993.1|160651.1|17
1652400300000|2022-05-13 00:05:00|160996.8|160654.8|160887.2|160561.5|161042.8|160700.8|160881.6|160561.5|39
1652400310000|2022-05-13 00:05:10|160888.5|160558.1|160866.5|160558.7|160888.5|160572.6|160866.5|160548.7|34
1652400320000|2022-05-13 00:05:20|160866.4|160558.8|160867.1|160563.9|160879|160580.3|160855|160558.8|33
1652400330000|2022-05-13 00:05:30|160867|160564|160875|160566.7|160886.2|160566.7|160866.6|160557.2|34
1652400340000|2022-05-13 00:05:40|160869.1|160566.8|160838.1|160583.1|160870.5|160588.9|160838.1|160566|35
1652400350000|2022-05-13 00:05:50|160838|160585.2|160845.3|160592.8|160857.4|160596.3|160836.8|160573|34
1652400360000|2022-05-13 00:06:00|160842.1|160595|160819.4|160595.2|160848.3|160598.2|160819.4|160584.1|30
1652400370000|2022-05-13 00:06:10|160833.7|160591|160846.5|160595.8|160866.6|160596|160823|160568.7|39
1652400380000|2022-05-13 00:06:20|160840.2|160595.9|160850.2|160588.1|160858.5|160596.9|160812.8|160581.9|35
1652400390000|2022-05-13 00:06:30|160850.4|160588|160824.8|160585.4|160857.1|160593.7|160824.8|160585.3|35
1652400400000|2022-05-13 00:06:40|160832.1|160580.1|160837.2|160591.8|160887|160609|160802.3|160571.3|40
1652400410000|2022-05-13 00:06:50|160841|160592.5|160825.1|160594.2|160845.9|160633.9|160763.9|160579.8|39
1652400420000|2022-05-13 00:07:00|160841.2|160584.3|160814.4|160591.9|160844.1|160633.9|160762.2|160575.1|38
1652400430000|2022-05-13 00:07:10|160813.8|160590.3|160847.4|160588.5|160847.4|160598.2|160793.7|160577.7|32
1652400440000|2022-05-13 00:07:20|160844.5|160585.5|160839.5|160591.1|160855.6|160591.1|160835.3|160582.5|23
1652400450000|2022-05-13 00:07:30|160841|160588.5|160810.5|160596.2|160865.5|160596.2|160810.4|160571.9|31
1652400460000|2022-05-13 00:07:40|160856.2|160581.8|160838.8|160584.2|160869.4|160599|160822.4|160579.1|35
1652400470000|2022-05-13 00:07:50|160844.8|160582.1|160818.7|160596.7|160864.5|160645.4|160755.5|160578.9|30
1652400480000|2022-05-13 00:08:00|160767.8|160637.8|160845.4|160588|160859.9|160637.8|160767.8|160559.5|34
1652400490000|2022-05-13 00:08:10|160846.8|160587.3|160800.9|160583.9|160847|160592.5|160799.7|160580.1|31
1652400500000|2022-05-13 00:08:20|160803.7|160581.2|160795.2|160587.1|160826.5|160589.7|160792.1|160578.9|24
1652400510000|2022-05-13 00:08:30|160795|160586.9|160829.3|160590.7|160855.4|160644.2|160752.4|160580.6|33
1652400520000|2022-05-13 00:08:40|160758.1|160628.1|160811.8|160573.5|160853.4|160629.8|160751.4|160571.8|35
1652400530000|2022-05-13 00:08:50|160820.3|160581.5|160704.7|160459.9|160820.3|160581.5|160647.8|160435.6|37
1652400540000|2022-05-13 00:09:00|160704.1|160459.8|160710.3|160463|160713.8|160467.1|160696.9|160456.3|31
1652400550000|2022-05-13 00:09:10|160694.2|160464.6|160708.9|160461.1|160715.5|160468|160694.2|160459.5|34
1652400560000|2022-05-13 00:09:20|160707.4|160463.4|160722.3|160476.6|160727.7|160537.3|160667.3|160459.9|34
1652400570000|2022-05-13 00:09:30|160718.2|160477.7|160723.9|160496.4|160723.9|160496.4|160678|160450.9|36
1652400580000|2022-05-13 00:09:40|160722.7|160477.3|160719|160483.3|160742.2|160494.2|160698.9|160469.9|29
1652400590000|2022-05-13 00:09:50|160718.3|160470|160717.3|160465.6|160724.7|160470.7|160714.3|160461|32
1652400600000|2022-05-13 00:10:00|160717.1|160466.1|160716.7|160474.2|160736|160534.4|160664.4|160457|32
1652400610000|2022-05-13 00:10:10|160716|160476.1|160700|160463.1|160723|160476.3|160692.5|160454.4|26
1652400620000|2022-05-13 00:10:20|160697|160464.8|160683.8|160478.4|160715.6|160478.4|160683.8|160458.5|25
1652400630000|2022-05-13 00:10:30|160693.8|160477|160647.2|160517.2|160705.8|160518.4|160646.7|160468.2|16
1652400640000|2022-05-13 00:10:40|160645.9|160515.9|160645.6|160515.6|160649.9|160519.9|160636.6|160506.6|22
1652400650000|2022-05-13 00:10:50|160645.7|160515.7|160643.5|160513.5|160645.7|160515.7|160640.6|160510.6|14
1652400660000|2022-05-13 00:11:00|160644.5|160514.5|160692.9|160476.4|160704.8|160523.9|160642.8|160475.1|27
1652400670000|2022-05-13 00:11:10|160692.2|160477.6|160649.1|160519.1|160693.8|160519.1|160646.3|160475.2|22
1652400680000|2022-05-13 00:11:20|160648.4|160518.4|160697.2|160474.1|160703.4|160518.7|160646.8|160472.4|22
1652400690000|2022-05-13 00:11:30|160697.1|160474.3|160636.5|160506.5|160708.8|160511.7|160631.1|160464.2|18
1652400700000|2022-05-13 00:11:40|160636.2|160506.2|160642.4|160425.4|160678.6|160506.2|160598.2|160422.9|23
1652400710000|2022-05-13 00:11:50|160640.8|160426.9|160636|160434.4|160653.6|160474.9|160599.7|160426.5|37
1652400720000|2022-05-13 00:12:00|160640.7|160429.4|160640.7|160427.5|160658.8|160471.1|160585.1|160409.6|33
1652400730000|2022-05-13 00:12:10|160638|160435.1|160648.7|160418.1|160652.4|160471.1|160595.8|160414.6|25
1652400740000|2022-05-13 00:12:20|160640.1|160427.1|160644|160422.6|160644|160428.7|160632.9|160420.2|27
1652400750000|2022-05-13 00:12:30|160644.2|160420.5|160597.8|160467.8|160649.7|160474.4|160584.3|160419.7|24
1652400760000|2022-05-13 00:12:40|160600.6|160470.6|160595.1|160465.1|160600.6|160470.6|160592|160462|29
1652400770000|2022-05-13 00:12:50|160596.6|160466.6|160598.3|160468.3|160599.3|160469.3|160594.9|160464.9|28
1652400780000|2022-05-13 00:13:00|160598.1|160468.1|160593.5|160463.5|160640|160477.7|160581.4|160419.4|29
1652400790000|2022-05-13 00:13:10|160658.1|160416.6|160608.9|160478.9|160667|160482.5|160595.7|160416.6|35
1652400800000|2022-05-13 00:13:20|160608.2|160478.2|160668.1|160427.9|160670.5|160480.3|160606.9|160423.5|34
1652400810000|2022-05-13 00:13:30|160671.2|160422.3|160651.8|160434|160671.2|160440.8|160648.5|160422.3|31
1652400820000|2022-05-13 00:13:40|160651.5|160433.8|160644.5|160435.6|160655.6|160438.3|160642.6|160428.4|30
1652400830000|2022-05-13 00:13:50|160644.7|160435.7|160607.9|160477.9|160649|160477.9|160596.3|160429.7|32
1652400840000|2022-05-13 00:14:00|160601|160471|160607.3|160477.3|160659|160484.6|160601|160427.3|34
1652400850000|2022-05-13 00:14:10|160608.5|160478.5|160600.8|160470.8|160610.9|160480.9|160600.8|160470.8|25
1652400860000|2022-05-13 00:14:20|160601.9|160471.9|160605.5|160475.5|160652.4|160479.6|160596.1|160418.1|26
1652400870000|2022-05-13 00:14:30|160607.2|160477.2|160596|160466|160646|160478.4|160592|160437.5|20
1652400880000|2022-05-13 00:14:40|160595.4|160465.4|160598.9|160468.9|160598.9|160468.9|160592.5|160462.5|30
1652400890000|2022-05-13 00:14:50|160599|160469|160649.7|160431.6|160649.7|160481.3|160599|160431.6|29
1652400900000|2022-05-13 00:15:00|160602.8|160472.8|160648.3|160435.8|160655.1|160480.1|160599.3|160435.3|33
1652400910000|2022-05-13 00:15:10|160645.4|160438.5|160651.5|160434.5|160652.3|160478.4|160600.2|160434.5|24
1652400920000|2022-05-13 00:15:20|160655.9|160430|160653|160441.4|160657.6|160482.9|160604.3|160430|36
1652400930000|2022-05-13 00:15:30|160652.5|160441|160641.7|160437.4|160656|160480.1|160604|160434.1|32
1652400940000|2022-05-13 00:15:40|160642|160437.6|160639.4|160429.9|160645.8|160474.1|160601.5|160429.9|26
1652400950000|2022-05-13 00:15:50|160601.7|160471.7|160608.8|160478.8|160648.8|160478.8|160584.8|160428.1|27
1652400960000|2022-05-13 00:16:00|160595.5|160465.5|160649.3|160437.2|160659.4|160475|160592.7|160426.9|31
1652400970000|2022-05-13 00:16:10|160658.2|160428.6|160635.4|160434.6|160658.2|160473|160603|160428.6|24
1652400980000|2022-05-13 00:16:20|160598.3|160468.3|160646.1|160431.6|160649.7|160473.9|160598.3|160429|24
1652400990000|2022-05-13 00:16:30|160643.4|160432|160642.7|160433.1|160651.3|160439.2|160638.3|160426.9|29
1652401000000|2022-05-13 00:16:40|160650.2|160428.1|160642|160433.3|160650.2|160435.7|160638.3|160427.7|30
1652401010000|2022-05-13 00:16:50|160641.8|160433.5|160590.5|160460.5|160646.8|160467.8|160590.5|160429.9|27
1652401020000|2022-05-13 00:17:00|160594.7|160464.7|160641.6|160437.5|160676|160480|160594|160397|30
1652401030000|2022-05-13 00:17:10|160609.1|160479.1|160619.2|160489.2|160662|160489.9|160591.3|160436.3|31
1652401040000|2022-05-13 00:17:20|160657|160450.4|160656.3|160442.8|160660|160487.8|160615.2|160438.9|29
1652401050000|2022-05-13 00:17:30|160651.6|160445.3|160652.4|160442.8|160663.1|160446.3|160650.2|160438.3|28
1652401060000|2022-05-13 00:17:40|160657|160442.6|160606.7|160476.7|160665.1|160486.4|160602.7|160427.6|35
1652401070000|2022-05-13 00:17:50|160607.8|160477.8|160607.1|160477.1|160650.5|160487.2|160601.7|160437.2|33
1652401080000|2022-05-13 00:18:00|160610|160480|160611.9|160481.9|160679.3|160488.7|160602.7|160431.7|30
1652401090000|2022-05-13 00:18:10|160645.3|160442|160655.2|160428.7|160656|160476.2|160606|160425.3|30
1652401100000|2022-05-13 00:18:20|160648|160433.3|160653.5|160433.1|160656.1|160436.7|160639.5|160430.3|31
1652401110000|2022-05-13 00:18:30|160653.6|160433|160657.7|160428.8|160657.7|160437|160645.7|160428.8|25
1652401120000|2022-05-13 00:18:40|160650.7|160432.2|160596.5|160466.5|160651.4|160469.4|160593.3|160432.2|25
1652401130000|2022-05-13 00:18:50|160597.6|160467.6|160652.1|160437.3|160683.4|160477.8|160592.1|160414.4|32
1652401140000|2022-05-13 00:19:00|160645.4|160441.9|160658.9|160431.4|160664.4|160441.9|160641|160424.4|29
1652401150000|2022-05-13 00:19:10|160663|160427.2|160654.8|160430.6|160663|160436.4|160645.7|160427.2|28
1652401160000|2022-05-13 00:19:20|160652.2|160432.5|160598.9|160468.9|160652.3|160468.9|160591.9|160429|30
1652401170000|2022-05-13 00:19:30|160597.7|160467.7|160592.5|160462.5|160600.9|160470.9|160589.8|160459.8|21
1652401180000|2022-05-13 00:19:40|160596.7|160466.7|160649.4|160441.1|160658|160478.8|160582|160430.5|22
1652401190000|2022-05-13 00:19:50|160656.7|160432|160647.9|160433.1|160675.3|160437.4|160640.7|160412.8|31
1652401200000|2022-05-13 00:20:00|160639.1|160438.6|160649.4|160440.4|160656.8|160480.8|160606.6|160429.8|32
1652401210000|2022-05-13 00:20:10|160645.2|160444.8|160661.9|160433.5|160664.4|160444.8|160645.2|160433.4|24
1652401220000|2022-05-13 00:20:20|160651.1|160443|160671|160425.5|160671|160481.4|160604.1|160425.5|20
1652401230000|2022-05-13 00:20:30|160663|160431.5|160660.2|160444.4|160671.9|160448.1|160650.6|160426.7|27
1652401240000|2022-05-13 00:20:40|160662.9|160443.1|160656.4|160438.2|160664.6|160443.6|160649|160431.2|23
1652401250000|2022-05-13 00:20:50|160656.2|160438|160649|160434.1|160658.2|160481|160584.1|160432.3|25
1652401260000|2022-05-13 00:21:00|160650.3|160425.6|160606.9|160476.9|160650.3|160479.9|160603|160425.6|22
1652401270000|2022-05-13 00:21:10|160607.4|160477.4|160632.4|160430.8|160648.4|160477.7|160588.6|160426|26
1652401280000|2022-05-13 00:21:20|160581.6|160451.6|160598.2|160468.2|160638.9|160469.2|160579.8|160424.4|24
1652401290000|2022-05-13 00:21:30|160597.7|160467.7|160597.9|160467.9|160639.3|160478.4|160582.6|160424.3|26
1652401300000|2022-05-13 00:21:40|160592.5|160462.5|160655.5|160418.3|160657.3|160465.7|160592.3|160417.6|32
1652401310000|2022-05-13 00:21:50|160641.7|160423.7|160655.8|160429.9|160659.4|160431.6|160634.3|160417.8|23
1652401320000|2022-05-13 00:22:00|160648.4|160434.6|160644.8|160430.5|160662.6|160435.3|160643.6|160426|27
1652401330000|2022-05-13 00:22:10|160644.3|160430.3|160592.2|160462.2|160646.6|160464.8|160587.4|160426.7|22
1652401340000|2022-05-13 00:22:20|160590|160460|160598.1|160468.1|160664.8|160479.1|160590|160419.9|28
1652401350000|2022-05-13 00:22:30|160641.5|160432.3|160636.5|160428.5|160661.2|160475.4|160587.4|160418.2|29
1652401360000|2022-05-13 00:22:40|160638.3|160429.8|160648.2|160437|160661.2|160474.9|160604.9|160424.9|22
1652401370000|2022-05-13 00:22:50|160653.9|160432.7|160638.6|160436.1|160656.3|160477.1|160600.9|160429.3|20
1652401380000|2022-05-13 00:23:00|160636.8|160434.3|160595|160465|160651.3|160465.1|160594.5|160424.7|28
1652401390000|2022-05-13 00:23:10|160595.1|160465.1|160598.6|160468.6|160607|160477|160588.4|160458.4|24
1652401400000|2022-05-13 00:23:20|160637.7|160435|160645.6|160438.8|160650.1|160477.7|160590.6|160434.5|24
1652401410000|2022-05-13 00:23:30|160606.9|160476.9|160639.5|160436.9|160653.3|160476.9|160593|160426.1|27
1652401420000|2022-05-13 00:23:40|160642.7|160430.6|160647.7|160427.4|160651.6|160470.1|160598.5|160425.8|34
1652401430000|2022-05-13 00:23:50|160650.7|160426.3|160647.3|160431.5|160655.5|160471.4|160599.9|160425|26
1652401440000|2022-05-13 00:24:00|160657.6|160425.3|160607.3|160477.3|160657.6|160486.3|160602.3|160425.3|26
1652401450000|2022-05-13 00:24:10|160673.5|160432.4|160643.8|160440.1|160673.5|160484.3|160607.1|160423.5|20
1652401460000|2022-05-13 00:24:20|160605.7|160475.7|160647.3|160438.3|160647.9|160479|160605.2|160434.9|25
1652401470000|2022-05-13 00:24:30|160647.5|160438.4|160635.8|160432.8|160652.8|160468.7|160596.5|160426.2|29
1652401480000|2022-05-13 00:24:40|160600.8|160470.8|160608.1|160478.1|160649|160480.1|160600.8|160431.9|29
1652401490000|2022-05-13 00:24:50|160607|160477|160583.7|160453.7|160677|160481.5|160583.7|160395|26
1652401500000|2022-05-13 00:25:00|160591.3|160461.3|160603.8|160473.8|160638.9|160476.5|160589.1|160422.6|30
1652401510000|2022-05-13 00:25:10|160589.2|160459.2|160648.3|160447.2|160657.1|160482.8|160589.2|160434.8|31
1652401520000|2022-05-13 00:25:20|160652.9|160439.4|160655.9|160428.6|160659.8|160481|160608.9|160428.6|26
1652401530000|2022-05-13 00:25:30|160652.3|160435.6|160647.6|160438.6|160660|160442.2|160644.8|160433.4|23
1652401540000|2022-05-13 00:25:40|160607.4|160477.4|160605.4|160475.4|160649.9|160477.4|160602.4|160432.7|26
1652401550000|2022-05-13 00:25:50|160606.2|160476.2|160599.8|160469.8|160643|160476.2|160592.6|160436.1|20
1652401560000|2022-05-13 00:26:00|160599.6|160469.6|160652.1|160435.2|160667.5|160497|160571.9|160427.3|24
1652401570000|2022-05-13 00:26:10|160603.7|160473.7|160639.5|160433.6|160654|160477|160599.8|160428|25
1652401580000|2022-05-13 00:26:20|160601.2|160471.2|160644.2|160441.4|160652.6|160474.6|160601.2|160428|24
1652401590000|2022-05-13 00:26:30|160647.5|160437.4|160649.1|160438.8|160652.3|160443.2|160643.2|160437|28
1652401600000|2022-05-13 00:26:40|160648.8|160438.9|160608.4|160478.4|160654.4|160478.7|160599.5|160432.4|16
1652401610000|2022-05-13 00:26:50|160605.4|160475.4|160604.7|160474.7|160607.3|160477.3|160600.6|160470.6|25
1652401620000|2022-05-13 00:27:00|160604.1|160474.1|160602|160472|160608.4|160497.2|160586.8|160471.2|25
1652401630000|2022-05-13 00:27:10|160601.7|160471.7|160653.1|160430.9|160659.2|160472.6|160593.2|160427.1|28
1652401640000|2022-05-13 00:27:20|160653.6|160431|160656.9|160425.9|160659.5|160435.1|160642.2|160425.7|28
1652401650000|2022-05-13 00:27:30|160657|160423.7|160640.1|160437.2|160660.1|160438.7|160640.1|160423.7|24
1652401660000|2022-05-13 00:27:40|160642.7|160438|160595|160465|160649.3|160474|160592.1|160432|20
1652401670000|2022-05-13 00:27:50|160597|160467|160597.9|160467.9|160637.2|160477.7|160592.5|160434.6|25
1652401680000|2022-05-13 00:28:00|160597|160467|160652.2|160435|160665.2|160484.3|160597|160427.8|27
1652401690000|2022-05-13 00:28:10|160646|160437.7|160652|160430.6|160652|160437.7|160639.9|160429.1|26
1652401700000|2022-05-13 00:28:20|160652.9|160432|160639.6|160439|160655|160439|160639.6|160429.6|25
1652401710000|2022-05-13 00:28:30|160646.9|160435.5|160595.3|160465.3|160646.9|160474.4|160595.3|160430.5|20
1652401720000|2022-05-13 00:28:40|160593.5|160463.5|160599.2|160469.2|160603.2|160473.2|160589.1|160459.1|31
1652401730000|2022-05-13 00:28:50|160607.4|160477.4|160591.4|160461.4|160607.9|160477.9|160586.6|160456.6|31
1652401740000|2022-05-13 00:29:00|160595.7|160465.7|160643.8|160434.1|160658.1|160472.2|160589.8|160427.3|28
1652401750000|2022-05-13 00:29:10|160640.3|160437.5|160639.4|160428|160655.5|160473.5|160602.8|160422.7|23
1652401760000|2022-05-13 00:29:20|160642.3|160426.8|160647.2|160429.9|160655|160470.4|160598.8|160425.6|29
1652401770000|2022-05-13 00:29:30|160647.4|160430|160639.1|160434.3|160648.5|160472.9|160599.3|160427.7|26
1652401780000|2022-05-13 00:29:40|160601.3|160471.3|160627.8|160393.5|160634.6|160471.6|160560.6|160376.4|29
1652401790000|2022-05-13 00:29:50|160620.7|160396|160617.6|160397.1|160622.1|160403.2|160605.4|160390.5|30
1652401800000|2022-05-13 00:30:00|160611.9|160399.7|160621|160394.3|160624.1|160399.7|160611.9|160389.9|25
1652401810000|2022-05-13 00:30:10|160627.4|160393.3|160621.2|160407.5|160627.5|160446.1|160538|160393.1|33
1652401820000|2022-05-13 00:30:20|160576|160446|160613.2|160406.3|160613.5|160448.6|160546.2|160396|30
1652401830000|2022-05-13 00:30:30|160576.3|160446.3|160619.6|160402|160629.5|160447.5|160552.3|160393.9|35
1652401840000|2022-05-13 00:30:40|160620.5|160403.7|160611|160390.9|160635|160403.7|160607.8|160389.1|31
1652401850000|2022-05-13 00:30:50|160615.9|160389.2|160609.5|160395|160623.5|160397.7|160604.5|160386.5|25
1652401860000|2022-05-13 00:31:00|160612.1|160390.9|160573.2|160443.2|160639.3|160443.2|160561.5|160387.3|28
1652401870000|2022-05-13 00:31:10|160560.2|160430.2|160571|160441|160633.6|160447.3|160560.2|160397.9|28
1652401880000|2022-05-13 00:31:20|160609.6|160408|160606.8|160400.7|160624.4|160448.3|160557.1|160389.6|34
1652401890000|2022-05-13 00:31:30|160604.5|160395.4|160620.2|160387.9|160631.3|160434.3|160561.8|160382.3|30
1652401900000|2022-05-13 00:31:40|160623.8|160384.6|160455.8|160325.8|160625.9|160388.7|160455.8|160274.2|36
1652401910000|2022-05-13 00:31:50|160493.3|160293.2|160492.6|160282.4|160503.9|160330.3|160454.4|160276.2|33
1652401920000|2022-05-13 00:32:00|160500.6|160297.3|160491.3|160276.2|160503|160297.8|160482.3|160270.3|27
1652401930000|2022-05-13 00:32:10|160485.4|160273.6|160489.3|160270.5|160495|160303.8|160433|160263.7|28
1652401940000|2022-05-13 00:32:20|160488.3|160271.3|160435.8|160233.4|160494.4|160309.1|160420.3|160233.4|31
1652401950000|2022-05-13 00:32:30|160399.5|160269.5|160428.3|160298.3|160509.6|160299.1|160399.5|160236.7|28
1652401960000|2022-05-13 00:32:40|160424.5|160294.5|160469.2|160246.4|160474|160298|160417.9|160246.4|23
1652401970000|2022-05-13 00:32:50|160470.5|160257|160462|160259.5|160476.6|160259.5|160459.9|160245.6|18
1652401980000|2022-05-13 00:33:00|160460.3|160256.7|160418.1|160288.1|160469.5|160294.2|160416.6|160241.3|22
1652401990000|2022-05-13 00:33:10|160419.2|160289.2|160416.6|160286.6|160457.6|160296.6|160412.7|160257.5|22
1652402000000|2022-05-13 00:33:20|160411.8|160281.8|160460.9|160259.5|160484.8|160296.6|160409.6|160240.1|24
1652402010000|2022-05-13 00:33:30|160426.7|160296.7|160452.5|160247|160458.7|160299.1|160415.3|160243.7|17
1652402020000|2022-05-13 00:33:40|160455.2|160248.2|160405.7|160275.7|160476|160275.7|160400.7|160237.4|18
1652402030000|2022-05-13 00:33:50|160407.5|160277.5|160435|160305|160496.5|160305.6|160407.5|160257.9|17
1652402040000|2022-05-13 00:34:00|160426.8|160296.8|160477.9|160261.7|160485|160296.8|160426.8|160255.3|9
1652402050000|2022-05-13 00:34:10|160462.1|160260.1|160473|160256.5|160500.1|160266.2|160462.1|160251.4|7
1652402060000|2022-05-13 00:34:20|160467|160263.6|160425.7|160295.7|160489.6|160299.9|160425.7|160252.9|8
1652402070000|2022-05-13 00:34:30|160425.1|160295.1|160470.6|160261.2|160476.5|160295.1|160418.5|160241.7|7
1652402080000|2022-05-13 00:34:40|160457.3|160253.5|160480.5|160266.1|160486.1|160309.9|160422.9|160248.9|14
1652402090000|2022-05-13 00:34:50|160468.7|160262.4|160412.6|160282.6|160469|160288.8|160412.6|160253|6
1652402100000|2022-05-13 00:35:00|160414.7|160284.7|160437|160185.2|160467.2|160284.7|160395.7|160185.2|21
1652402110000|2022-05-13 00:35:10|160428.5|160218.9|160404.9|160195.2|160428.5|160228.9|160355.2|160180.8|21
1652402120000|2022-05-13 00:35:20|160397.3|160193.6|160406.9|160187.6|160460.9|160242.8|160352.9|160185|25
1652402130000|2022-05-13 00:35:30|160388.6|160187.3|160386.1|160183.7|160388.6|160227.5|160352.1|160183.7|14
1652402140000|2022-05-13 00:35:40|160340.6|160210.6|160347|160217|160349.1|160219.1|160337.4|160207.4|12
1652402150000|2022-05-13 00:35:50|160347.1|160217.1|160348.7|160218.7|160352.7|160222.7|160344.9|160214.9|10
1652402160000|2022-05-13 00:36:00|160346.7|160216.7|160342.7|160212.7|160347.7|160217.7|160342.7|160212.7|8
1652402170000|2022-05-13 00:36:10|160344.7|160214.7|160366.1|160236.1|160452.7|160253.6|160338.1|160188.3|18
1652402180000|2022-05-13 00:36:20|160415|160207.3|160404.9|160179.6|160415|160220.5|160345.9|160177.8|18
1652402190000|2022-05-13 00:36:30|160413.3|160178.8|160402.5|160186.3|160420.2|160234.3|160362.6|160175|23
1652402200000|2022-05-13 00:36:40|160399.5|160184.5|160327.5|160112.8|160410.4|160228.4|160274.5|160112.8|19
1652402210000|2022-05-13 00:36:50|160316|160105.8|160306.2|160099.2|160322.8|160145.4|160262|160096|25
1652402220000|2022-05-13 00:37:00|160309.8|160089.7|160305.4|160102.4|160315|160139|160261.7|160089.7|19
1652402230000|2022-05-13 00:37:10|160306.3|160103.6|160311.3|160104.7|160324.1|160145.1|160267.2|160096.2|27
1652402240000|2022-05-13 00:37:20|160274.9|160144.9|160276.4|160146.4|160346.8|160156.3|160260.7|160097.1|35
1652402250000|2022-05-13 00:37:30|160272.6|160142.6|160262.8|160132.8|160313.7|160145.8|160262.8|160108.5|24
1652402260000|2022-05-13 00:37:40|160259.7|160129.7|160311.4|160091.2|160317|160144.5|160246.6|160085.5|26
1652402270000|2022-05-13 00:37:50|160309.3|160087.8|160300.5|160081.2|160317.9|160129.1|160252.7|160079.3|25
1652402280000|2022-05-13 00:38:00|160305.4|160081.7|160289|160087.7|160310|160089|160289|160074.5|24
1652402290000|2022-05-13 00:38:10|160255.4|160125.4|160252.1|160122.1|160307.6|160136.6|160194.7|160064.7|32
1652402300000|2022-05-13 00:38:20|160255.2|160125.2|160247.5|160117.5|160299.7|160125.2|160240.8|160073.7|30
1652402310000|2022-05-13 00:38:30|160251.8|160121.8|160245.9|160115.9|160287.2|160125.2|160240.1|160083.9|31
1652402320000|2022-05-13 00:38:40|160246.5|160116.5|160245.5|160115.5|160287|160121.1|160243.2|160081.9|19
1652402330000|2022-05-13 00:38:50|160246.1|160116.1|160255.4|160125.4|160282.7|160126.8|160242.2|160082.5|19
1652402340000|2022-05-13 00:39:00|160240.6|160110.6|160307.6|160068.8|160339.8|160137|160229.9|160064.6|31
1652402350000|2022-05-13 00:39:10|160303|160074.6|160249.1|160119.1|160303|160124.2|160231.6|160066.6|26
1652402360000|2022-05-13 00:39:20|160248|160118|160243.9|160113.9|160280.2|160121.7|160239.6|160077.3|22
1652402370000|2022-05-13 00:39:30|160244.2|160114.2|160245.3|160115.3|160291.9|160119.7|160242.1|160078.4|25
1652402380000|2022-05-13 00:39:40|160242.4|160112.4|160253.6|160123.6|160299.9|160145.5|160235.5|160070.7|26
1652402390000|2022-05-13 00:39:50|160303.5|160078.7|160253.9|160123.9|160316.9|160126|160247.1|160069.6|21
1652402400000|2022-05-13 00:40:00|160255.8|160125.8|160253.6|160123.6|160304.9|160143.4|160232.3|160079.5|27
1652402410000|2022-05-13 00:40:10|160253.7|160123.7|160249.1|160119.1|160294.5|160124.3|160242.4|160073.6|24
1652402420000|2022-05-13 00:40:20|160250.3|160120.3|160247.9|160117.9|160286.3|160121.9|160247.9|160085.2|21
1652402430000|2022-05-13 00:40:30|160249.1|160119.1|160238.5|160108.5|160249.1|160119.1|160225.7|160095.7|28
1652402440000|2022-05-13 00:40:40|160238.1|160108.1|160226.9|160096.9|160238.2|160108.2|160221.2|160091.2|25
1652402450000|2022-05-13 00:40:50|160225.2|160095.2|160235.2|160105.2|160239.3|160109.3|160221|160091|27
1652402460000|2022-05-13 00:41:00|160235.5|160105.5|160242.8|160112.8|160247.7|160117.7|160233.3|160103.3|27
1652402470000|2022-05-13 00:41:10|160241.8|160111.8|160236|160106|160243.6|160113.6|160236|160106|28
1652402480000|2022-05-13 00:41:20|160235.5|160105.5|160227.6|160097.6|160243.5|160113.5|160225.4|160095.4|31
1652402490000|2022-05-13 00:41:30|160227|160097|160220|160090|160229.1|160099.1|160219|160089|19
1652402500000|2022-05-13 00:41:40|160205.5|160075.5|160223.4|160093.4|160232.7|160102.7|160205.5|160075.5|23
1652402510000|2022-05-13 00:41:50|160224|160094|160206.4|160116.4|160229|160116.4|160206.4|160078|26
1652402520000|2022-05-13 00:42:00|160231.9|160101.9|160225.8|160095.8|160265.3|160102.1|160219.3|160064.3|32
1652402530000|2022-05-13 00:42:10|160230.7|160100.7|160223.8|160093.8|160230.7|160100.7|160223.8|160093.8|23
1652402540000|2022-05-13 00:42:20|160222.9|160092.9|160226.9|160096.9|160231.1|160101.1|160222.8|160092.8|26
1652402550000|2022-05-13 00:42:30|160226.8|160096.8|160238.4|160108.4|160238.4|160108.4|160202.6|160072.6|27
1652402560000|2022-05-13 00:42:40|160237.2|160107.2|160190.6|160100.6|160282.1|160110.4|160184|160041.4|33
1652402570000|2022-05-13 00:42:50|160190.1|160100.1|160226.3|160096.3|160264.9|160119.9|160180.8|160063.2|32
1652402580000|2022-05-13 00:43:00|160216.1|160086.1|160215.2|160085.2|160260.9|160097.9|160210.7|160040.7|27
1652402590000|2022-05-13 00:43:10|160216.6|160086.6|160211|160081|160259.8|160088.2|160211|160044.1|26
1652402600000|2022-05-13 00:43:20|160209.2|160079.2|160195.5|160105.5|160212.6|160106.3|160194.5|160077.3|18
1652402610000|2022-05-13 00:43:30|160195.3|160105.3|160175.6|160085.6|160197.8|160107.8|160175.6|160085.6|17
1652402620000|2022-05-13 00:43:40|160175.7|160085.7|160179.4|160089.4|160200.8|160101.9|160175.7|160063.2|26
1652402630000|2022-05-13 00:43:50|160215.8|160085.8|160214.3|160084.3|160242.3|160086.4|160203.9|160034.8|20
1652402640000|2022-05-13 00:44:00|160213.5|160083.5|160214.9|160084.9|160223.4|160093.4|160207.4|160077.4|20
1652402650000|2022-05-13 00:44:10|160216.4|160086.4|160212.1|160082.1|160217.8|160087.8|160210.1|160080.1|22
1652402660000|2022-05-13 00:44:20|160212.9|160082.9|160218.5|160088.5|160221.6|160119.5|160187.9|160066.7|29
1652402670000|2022-05-13 00:44:30|160201.9|160071.9|160195.6|160065.6|160247|160103.2|160193.5|160031.2|28
1652402680000|2022-05-13 00:44:40|160206.1|160076.1|160195.6|160065.6|160206.1|160076.1|160177.4|160047.4|24
1652402690000|2022-05-13 00:44:50|160197.6|160067.6|160203.1|160073.1|160207|160077|160183.3|160053.3|17
1652402700000|2022-05-13 00:45:00|160204|160074|160203.6|160073.6|160238.7|160076.9|160197.9|160038|24
1652402710000|2022-05-13 00:45:10|160204.9|160074.9|160216.6|160086.6|160218.5|160097.1|160187.1|160068.7|22
1652402720000|2022-05-13 00:45:20|160217.2|160087.2|160187.8|160057.8|160242.4|160087.2|160173.8|160039.6|25
1652402730000|2022-05-13 00:45:30|160180.6|160050.6|160194.8|160064.8|160197.8|160067.8|160179.3|160049.3|26
1652402740000|2022-05-13 00:45:40|160191.5|160061.5|160193.1|160063.1|160243.6|160079|160190.5|160043.2|24
1652402750000|2022-05-13 00:45:50|160197.1|160067.1|160192.2|160062.2|160206.2|160076.2|160191.3|160061.3|18
1652402760000|2022-05-13 00:46:00|160192.4|160062.4|160190.8|160060.8|160198|160068|160185.3|160055.3|16
1652402770000|2022-05-13 00:46:10|160189.2|160059.2|160196.6|160066.6|160200.5|160070.5|160180.8|160050.8|22
1652402780000|2022-05-13 00:46:20|160201.2|160071.2|160202.5|160072.5|160202.5|160072.5|160185|160055|13
1652402790000|2022-05-13 00:46:30|160201.3|160071.3|160195.6|160065.6|160231.2|160073.3|160164.5|160015.9|24
1652402800000|2022-05-13 00:46:40|160228.5|160026.8|160192.5|160062.5|160228.5|160074.4|160170.2|160026.8|20
1652402810000|2022-05-13 00:46:50|160196.8|160066.8|160202.6|160072.6|160204.9|160074.9|160193.1|160063.1|14
1652402820000|2022-05-13 00:47:00|160199.3|160069.3|160208|160078|160209.4|160079.4|160197.9|160067.9|14
1652402830000|2022-05-13 00:47:10|160207.7|160077.7|160188.6|160058.6|160207.7|160077.7|160178.2|160048.2|21
1652402840000|2022-05-13 00:47:20|160181.9|160051.9|160208.2|160078.2|160219|160089|160178.5|160048.5|18
1652402850000|2022-05-13 00:47:30|160204.7|160074.7|160194.7|160064.7|160211.7|160081.7|160194.4|160064.4|20
1652402860000|2022-05-13 00:47:40|160195.6|160065.6|160210.5|160080.5|160215.6|160085.6|160195.6|160065.6|14
1652402870000|2022-05-13 00:47:50|160212.7|160082.7|160198.9|160068.9|160243.6|160082.7|160197.2|160041.4|16
1652402880000|2022-05-13 00:48:00|160201.5|160071.5|160204.9|160074.9|160204.9|160074.9|160194.4|160064.4|20
1652402890000|2022-05-13 00:48:10|160202.6|160072.6|160190.7|160060.7|160214|160084|160182|160052|22
1652402900000|2022-05-13 00:48:20|160194.3|160064.3|160198.2|160068.2|160211.9|160081.9|160176|160046|17
1652402910000|2022-05-13 00:48:30|160201.4|160071.4|160209.8|160079.8|160260|160084.3|160193.9|160052.7|23
1652402920000|2022-05-13 00:48:40|160212.6|160082.6|160202.4|160072.4|160220.3|160090.3|160200.3|160070.3|22
1652402930000|2022-05-13 00:48:50|160203.8|160073.8|160216|160086|160263.8|160087.8|160202.5|160036.9|23
1652402940000|2022-05-13 00:49:00|160207.1|160077.1|160203.3|160073.3|160211.8|160081.8|160191.2|160061.2|16
1652402950000|2022-05-13 00:49:10|160192.2|160062.2|160201.4|160071.4|160214.6|160084.6|160192.2|160062.2|23
1652402960000|2022-05-13 00:49:20|160200.6|160070.6|160191.1|160061.1|160203|160073|160188.4|160058.4|14
1652402970000|2022-05-13 00:49:30|160198.3|160068.3|160211|160081|160211|160081|160198.3|160068.3|5
1652402980000|2022-05-13 00:49:40|160209.4|160079.4|160213.4|160083.4|160215.9|160085.9|160201.5|160071.5|11
1652402990000|2022-05-13 00:49:50|160191.5|160061.5|160191.3|160061.3|160206.2|160076.2|160186.3|160056.3|13
1652403000000|2022-05-13 00:50:00|160182|160052|160208.9|160078.9|160211.2|160081.2|160182|160052|19
1652403010000|2022-05-13 00:50:10|160210.9|160080.9|160209.5|160079.5|160212.7|160099.9|160183.3|160066.8|23
1652403020000|2022-05-13 00:50:20|160210.2|160080.2|160212|160082|160222.8|160092.8|160208.2|160078.2|13
1652403030000|2022-05-13 00:50:30|160214.8|160084.8|160194.9|160064.9|160218.7|160088.7|160194.9|160064.9|16
1652403040000|2022-05-13 00:50:40|160193.7|160063.7|160200.9|160070.9|160208.9|160078.9|160193.7|160063.7|17
1652403050000|2022-05-13 00:50:50|160199.7|160069.7|160187.8|160057.8|160202.5|160072.5|160180.6|160050.6|24
1652403060000|2022-05-13 00:51:00|160187.7|160057.7|160258|160038.3|160258|160077.8|160170.2|160005|26
1652403070000|2022-05-13 00:51:10|160239.1|160028.4|160201.5|160071.5|160239.1|160084.3|160191.1|160026.1|21
1652403080000|2022-05-13 00:51:20|160204.1|160074.1|160207.4|160077.4|160230.2|160079.8|160196.3|160028.6|10
1652403090000|2022-05-13 00:51:30|160209.2|160079.2|160203.1|160073.1|160209.2|160079.2|160202.2|160072.2|22
1652403100000|2022-05-13 00:51:40|160203.2|160073.2|160203.5|160073.5|160203.5|160073.5|160183.5|160053.5|19
1652403110000|2022-05-13 00:51:50|160205.5|160075.5|160179.7|160049.7|160215.3|160085.3|160175.3|160045.3|21
1652403120000|2022-05-13 00:52:00|160180|160050|160218.6|160088.6|160278.5|160089.1|160180|160031.1|22
1652403130000|2022-05-13 00:52:10|160220.9|160090.9|160198|160068|160231.6|160090.9|160195.2|160025.1|20
1652403140000|2022-05-13 00:52:20|160199.2|160069.2|160202.7|160072.7|160211.3|160081.3|160199.2|160069.2|14
1652403150000|2022-05-13 00:52:30|160205.2|160075.2|160202.3|160072.3|160208.8|160078.8|160187.9|160057.9|22
1652403160000|2022-05-13 00:52:40|160211.8|160081.8|160207.2|160077.2|160211.8|160081.8|160188|160058|19
1652403170000|2022-05-13 00:52:50|160205.4|160075.4|160208.3|160078.3|160210.8|160080.8|160196.7|160066.7|18
1652403180000|2022-05-13 00:53:00|160211.1|160081.1|160256.2|160053.7|160279.3|160088.3|160196.6|160053|21
1652403190000|2022-05-13 00:53:10|160222.4|160092.4|160386.5|160162.1|160386.5|160162.1|160204.1|160046.7|25
1652403200000|2022-05-13 00:53:20|160406.4|160171.1|160380.9|160171.6|160413.4|160221.6|160345.2|160150.1|24
1652403210000|2022-05-13 00:53:30|160390.5|160162.7|160385.3|160173.4|160415.7|160185.3|160385.3|160157.1|18
1652403220000|2022-05-13 00:53:40|160385.7|160174.3|160391.3|160177.7|160407.4|160181.7|160385.7|160168.5|21
1652403230000|2022-05-13 00:53:50|160353.2|160223.2|160359.9|160229.9|160391.8|160234.7|160353.2|160183.7|14
1652403240000|2022-05-13 00:54:00|160359.8|160229.8|160354.6|160224.6|160393.8|160239.3|160347.9|160193.2|13
1652403250000|2022-05-13 00:54:10|160354.5|160224.5|160372.2|160242.2|160426.2|160242.7|160343.3|160090|18
1652403260000|2022-05-13 00:54:20|160373.1|160243.1|160407.3|160192.2|160416.4|160243.1|160349.2|160171.6|23
1652403270000|2022-05-13 00:54:30|160407.8|160195.8|160357.9|160227.9|160407.8|160229.5|160357.9|160190.3|12
1652403280000|2022-05-13 00:54:40|160392.5|160192.2|160349.2|160219.2|160402.6|160219.2|160337.6|160178.3|8
1652403290000|2022-05-13 00:54:50|160350.8|160220.8|160333|160203|160350.8|160220.8|160333|160203|6
1652403300000|2022-05-13 00:55:00|160323.7|160193.7|160390|160179.6|160424.6|160215.5|160314.9|160143.5|18
1652403310000|2022-05-13 00:55:10|160350.9|160220.9|160392|160186.8|160408.9|160241.8|160350.9|160175.8|23
1652403320000|2022-05-13 00:55:20|160397.3|160186.2|160412.3|160203.1|160420|160205.1|160393|160179.3|28
1652403330000|2022-05-13 00:55:30|160412.7|160201.8|160361.2|160231.2|160415.9|160231.2|160361.2|160193.1|26
1652403340000|2022-05-13 00:55:40|160357.9|160227.9|160363.3|160233.3|160396|160236.1|160346.5|160195.4|31
1652403350000|2022-05-13 00:55:50|160355.6|160225.6|160359.7|160229.7|160397.4|160234.6|160338.4|160173.4|35
1652403360000|2022-05-13 00:56:00|160358.1|160228.1|160411|160203.6|160415.5|160242.4|160355.3|160193|29
1652403370000|2022-05-13 00:56:10|160411.2|160204|160408.9|160197.7|160415.3|160243.9|160373.6|160195.3|28
1652403380000|2022-05-13 00:56:20|160406.7|160199.5|160407|160206.2|160421.2|160238.5|160368.5|160192|30
1652403390000|2022-05-13 00:56:30|160411.2|160202.9|160386.7|160177|160411.2|160243.5|160343.9|160177|31
1652403400000|2022-05-13 00:56:40|160359|160229|160370.2|160240.2|160414.1|160242.8|160335.2|160198|32
1652403410000|2022-05-13 00:56:50|160370.5|160240.5|160363.3|160233.3|160413.6|160245.3|160355.4|160190.3|29
1652403420000|2022-05-13 00:57:00|160358.5|160228.5|160419.8|160204.7|160424.1|160244.8|160357.3|160191.7|27
1652403430000|2022-05-13 00:57:10|160412.5|160200.3|160410|160210|160419.7|160249.9|160371.7|160196.7|32
1652403440000|2022-05-13 00:57:20|160406.4|160205.9|160356|160226|160423.6|160245.3|160356|160205.6|25
1652403450000|2022-05-13 00:57:30|160360.3|160230.3|160405.3|160198.3|160416.7|160244.3|160350.5|160179.7|30
1652403460000|2022-05-13 00:57:40|160407.9|160198.6|160399|160198.1|160415.8|160235.1|160355.5|160182.1|25
1652403470000|2022-05-13 00:57:50|160375.9|160245.9|160428.2|160190.8|160431.9|160256.9|160328.7|160187|34
1652403480000|2022-05-13 00:58:00|160428.4|160204.9|160414.7|160210.4|160428.4|160249.2|160374.4|160198.6|30
1652403490000|2022-05-13 00:58:10|160376.9|160210.3|160421.1|160208.4|160430|160253.2|160376.2|160196.8|34
1652403500000|2022-05-13 00:58:20|160422.8|160208.3|160389.5|160183.5|160424.9|160247|160359.3|160180.5|34
1652403510000|2022-05-13 00:58:30|160349.1|160219.1|160354.3|160224.3|160390.1|160233.4|160338.9|160172.7|32
1652403520000|2022-05-13 00:58:40|160367.8|160237.8|160511.2|160271.8|160524.3|160335.2|160361.7|160231.7|36
1652403530000|2022-05-13 00:58:50|160506.5|160273|160455.7|160325.7|160514.7|160326.5|160455.4|160273|32
1652403540000|2022-05-13 00:59:00|160558.2|160323.9|160569.2|160338.7|160582.4|160351.8|160548.5|160323.9|37
1652403550000|2022-05-13 00:59:10|160567.3|160338.6|160582.4|160357.5|160586.8|160357.5|160560.8|160331.3|32
1652403560000|2022-05-13 00:59:20|160585.9|160354.4|160576.8|160346.1|160588.1|160357.5|160575.4|160340.4|26
1652403570000|2022-05-13 00:59:30|160574|160346|160510.4|160309.2|160580|160364|160460.6|160279.6|33
1652403580000|2022-05-13 00:59:40|160474|160344|160519.7|160312.8|160534.1|160356.4|160466.6|160303.1|34
1652403590000|2022-05-13 00:59:50|160517.9|160317.1|160531.9|160315.7|160538.5|160361|160480.3|160308.1|24
1652403600000|2022-05-13 01:00:00|160533.8|160313.7|160574.2|160353.7|160585.9|160382.8|160468.6|160301.2|34
1652403610000|2022-05-13 01:00:10|160578.1|160360.2|160572.6|160355.4|160581.4|160366|160562.3|160350.5|32
1652403620000|2022-05-13 01:00:20|160570|160351.8|160532.6|160402.6|160572|160408.6|160524.9|160346|23
1652403630000|2022-05-13 01:00:30|160532.5|160402.5|160574.6|160329.9|160576.5|160402.6|160499|160329.9|22
1652403640000|2022-05-13 01:00:40|160564.9|160331.7|160566.1|160353|160573|160375.7|160500.8|160329.9|29
1652403650000|2022-05-13 01:00:50|160577.2|160327.3|160583.6|160340.6|160592|160395.1|160501.2|160317|29
1652403660000|2022-05-13 01:01:00|160578.1|160351.4|160555.9|160350.7|160583.6|160385.8|160515.8|160335|27
1652403670000|2022-05-13 01:01:10|160559.6|160348.1|160573.7|160340.6|160575.9|160348.1|160556.9|160335.3|28
1652403680000|2022-05-13 01:01:20|160573.9|160340.8|160510.2|160380.2|160585.1|160380.2|160510.2|160337.8|26
1652403690000|2022-05-13 01:01:30|160510.6|160380.6|160504.8|160374.8|160510.6|160380.6|160501|160371|21
1652403700000|2022-05-13 01:01:40|160506.6|160376.6|160564.1|160338.9|160576.2|160380.9|160503.4|160304.6|22
1652403710000|2022-05-13 01:01:50|160556.6|160354.7|160554.7|160351.7|160622.2|160400.7|160501.1|160297.7|24
1652403720000|2022-05-13 01:02:00|160569.6|160345.3|160571.2|160338|160587.1|160347.1|160554.8|160332.8|22
1652403730000|2022-05-13 01:02:10|160565.7|160339.7|160573|160339.7|160576.6|160348.6|160562|160335.7|29
1652403740000|2022-05-13 01:02:20|160574.8|160341.5|160496|160366|160576.1|160382.7|160493.9|160302|23
1652403750000|2022-05-13 01:02:30|160499.1|160369.1|160505.5|160375.5|160562.5|160383.8|160453.1|160278.1|28
1652403760000|2022-05-13 01:02:40|160510|160380|160513.3|160383.3|160553|160385.2|160505.1|160346.8|25
1652403770000|2022-05-13 01:02:50|160516.5|160386.5|160565.6|160344.5|160565.6|160386.5|160508.1|160340|27
1652403780000|2022-05-13 01:03:00|160565.8|160344.7|160501|160371|160567.8|160390.6|160484.2|160321.6|26
1652403790000|2022-05-13 01:03:10|160505.1|160375.1|160495|160365|160528.4|160375.8|160490.5|160327.8|22
1652403800000|2022-05-13 01:03:20|160494.6|160364.6|160560.5|160320.4|160585.4|160377.1|160492|160315|24
1652403810000|2022-05-13 01:03:30|160555.7|160331.2|160553.8|160332.3|160584.2|160335.3|160553.8|160318.6|20
1652403820000|2022-05-13 01:03:40|160549.8|160331.5|160570.4|160331|160574.1|160341.2|160544.9|160329.9|25
1652403830000|2022-05-13 01:03:50|160570.3|160330.3|160554.3|160324|160580.5|160368.9|160498.9|160324|28
1652403840000|2022-05-13 01:04:00|160557.5|160325.5|160497.5|160367.5|160565.8|160375.6|160489.4|160318|30
1652403850000|2022-05-13 01:04:10|160498.6|160368.6|160496|160366|160499.1|160369.1|160493.3|160363.3|25
1652403860000|2022-05-13 01:04:20|160495.6|160365.6|160543.3|160323.9|160552.3|160368.2|160495.5|160320|13
1652403870000|2022-05-13 01:04:30|160548.8|160323.6|160561.9|160321|160564.8|160324.5|160535|160314.6|25
1652403880000|2022-05-13 01:04:40|160567.1|160320.5|160569.6|160331.7|160571.6|160331.7|160553.6|160320.5|20
1652403890000|2022-05-13 01:04:50|160565.8|160332.7|160562.6|160334.8|160585.4|160342.8|160554.3|160322.3|26
1652403900000|2022-05-13 01:05:00|160574.5|160331.9|160564.6|160350.5|160592.1|160386.1|160505.1|160323.5|29
1652403910000|2022-05-13 01:05:10|160522.4|160392.4|160550.6|160343.6|160585.7|160399.6|160501.7|160314.3|32
1652403920000|2022-05-13 01:05:20|160554.9|160343|160563.6|160342.7|160575.1|160354.6|160554.9|160332.4|24
1652403930000|2022-05-13 01:05:30|160578.9|160347.3|160576.9|160346.4|160584.8|160348.9|160570.5|160339.8|22
1652403940000|2022-05-13 01:05:40|160582.1|160339.1|160556.2|160343.3|160585.9|160343.8|160551.2|160337.7|23
1652403950000|2022-05-13 01:05:50|160559|160340.8|160547|160341.2|160562.7|160391.6|160499.5|160330.6|26
1652403960000|2022-05-13 01:06:00|160557.3|160334.3|160576.6|160340.4|160582.3|160356.1|160486.1|160310.3|31
1652403970000|2022-05-13 01:06:10|160569.3|160336.5|160567.4|160325|160576.2|160349.1|160544.9|160325|25
1652403980000|2022-05-13 01:06:20|160568.6|160324.7|160551.2|160333.3|160576.6|160337.1|160551.2|160322.4|27
1652403990000|2022-05-13 01:06:30|160569.8|160333.2|160565|160327.8|160569.8|160337.7|160534.5|160327.8|18
1652404000000|2022-05-13 01:06:40|160562.4|160328.6|160491.6|160361.6|160562.4|160368.2|160491.6|160328.5|21
1652404010000|2022-05-13 01:06:50|160496|160366|160553.1|160334.8|160553.1|160372|160488.4|160334.6|24
1652404020000|2022-05-13 01:07:00|160548.6|160333.4|160561.1|160326.4|160561.1|160368|160489.9|160320.5|26
1652404030000|2022-05-13 01:07:10|160553.8|160324.2|160551.9|160331.7|160558.1|160365.3|160490.3|160324.2|24
1652404040000|2022-05-13 01:07:20|160557.3|160333|160552.5|160334.9|160572.2|160366.6|160490.2|160325.4|21
1652404050000|2022-05-13 01:07:30|160552.7|160336.8|160494.3|160364.3|160565.2|160369.3|160494.3|160329.1|19
1652404060000|2022-05-13 01:07:40|160499.1|160369.1|160502.6|160372.6|160536.2|160374.3|160496.7|160327.5|14
1652404070000|2022-05-13 01:07:50|160504.2|160374.2|160559.2|160333.8|160560.5|160374.3|160492.4|160322|16
1652404080000|2022-05-13 01:08:00|160564.9|160336.2|160569.6|160321.3|160585.8|160341.9|160543.7|160320|23
1652404090000|2022-05-13 01:08:10|160567.5|160324.7|160548.1|160330.4|160570.4|160331.1|160541.2|160324.7|27
1652404100000|2022-05-13 01:08:20|160547.9|160330.3|160562.2|160332.4|160569.5|160333.1|160547.9|160327.5|13
1652404110000|2022-05-13 01:08:30|160563.1|160330.3|160563.3|160333.3|160589.5|160337.5|160533|160321.2|27
1652404120000|2022-05-13 01:08:40|160554|160329.6|160529|160321.5|160607.5|160355.2|160529|160308.3|22
1652404130000|2022-05-13 01:08:50|160577.1|160327.7|160575.5|160332|160588|160373.9|160486.8|160322.8|22
1652404140000|2022-05-13 01:09:00|160581.2|160329.4|160565.6|160327|160585.8|160337.6|160555.7|160324.4|20
1652404150000|2022-05-13 01:09:10|160559.1|160333.1|160524.3|160286.1|160572.2|160333.1|160457.7|160286.1|12
1652404160000|2022-05-13 01:09:20|160500.6|160296.3|160546.5|160324.2|160555|160335.3|160465.3|160285.5|36
1652404170000|2022-05-13 01:09:30|160541.1|160324.6|160535|160314.8|160557.5|160324.6|160525.4|160311.7|34
1652404180000|2022-05-13 01:09:40|160536.2|160313.2|160531.9|160322.2|160536.5|160322.2|160528.1|160313.2|32
1652404190000|2022-05-13 01:09:50|160531|160325.2|160537.8|160324.1|160537.8|160363.1|160481.7|160320.3|32
1652404200000|2022-05-13 01:10:00|160530.9|160330.7|160499.7|160282.3|160533.4|160331.5|160453.4|160273.1|40
1652404210000|2022-05-13 01:10:10|160504.4|160281.2|160438.1|160308.1|160506.2|160310.2|160432.2|160272.1|36
1652404220000|2022-05-13 01:10:20|160439.1|160309.1|160442.3|160312.3|160444.4|160314.4|160434.7|160304.7|35
1652404230000|2022-05-13 01:10:30|160442.7|160312.7|160491.7|160291.2|160492|160317.4|160438.9|160291.2|27
1652404240000|2022-05-13 01:10:40|160492.5|160291.8|160449.6|160319.6|160492.7|160327.6|160446.3|160282.9|32
1652404250000|2022-05-13 01:10:50|160450|160320|160496.9|160289.9|160496.9|160329.5|160444.2|160289.9|29
1652404260000|2022-05-13 01:11:00|160497|160322.2|160458.8|160328.8|160502.7|160333.7|160450.5|160293.6|27
1652404270000|2022-05-13 01:11:10|160457.3|160327.3|160461.1|160331.1|160540|160333|160452.2|160236.4|26
1652404280000|2022-05-13 01:11:20|160459.8|160329.8|160456.4|160326.4|160509.9|160337.5|160452.4|160280.3|30
1652404290000|2022-05-13 01:11:30|160458.3|160328.3|160523.6|160294.9|160524.3|160332|160455.9|160291.9|32
1652404300000|2022-05-13 01:11:40|160520|160298.8|160501.3|160288.4|160520|160335|160458.5|160288.4|28
1652404310000|2022-05-13 01:11:50|160502.7|160292.6|160493.7|160288.4|160511.1|160335.9|160455.8|160288.4|26
1652404320000|2022-05-13 01:12:00|160492.6|160288.7|160499.8|160286.8|160505.9|160327.2|160439.5|160279.3|34
1652404330000|2022-05-13 01:12:10|160500|160283.9|160439.5|160309.5|160503.8|160327.2|160439.5|160283.9|29
1652404340000|2022-05-13 01:12:20|160440.4|160310.4|160446.7|160316.7|160446.7|160316.7|160439.8|160309.8|22
1652404350000|2022-05-13 01:12:30|160446.5|160316.5|160446.6|160316.6|160484.4|160320.3|160439.8|160273.1|24
1652404360000|2022-05-13 01:12:40|160487.8|160266.1|160444.7|160314.7|160487.8|160318.4|160436.9|160266.1|26
1652404370000|2022-05-13 01:12:50|160446.5|160316.5|160454.8|160324.8|160493|160326.2|160443|160289|26
1652404380000|2022-05-13 01:13:00|160488.9|160287.2|160487|160284.8|160497.3|160325.5|160446.8|160283.1|29
1652404390000|2022-05-13 01:13:10|160421.8|160291.8|160493.1|160284.6|160493.1|160325.5|160411.1|160279.5|30
1652404400000|2022-05-13 01:13:20|160486.3|160277.4|160457.6|160327.6|160500|160330.2|160452.4|160277.4|25
1652404410000|2022-05-13 01:13:30|160456.3|160326.3|160453.3|160323.3|160494|160327.1|160450.4|160286.8|22
1652404420000|2022-05-13 01:13:40|160453.1|160323.1|160497.8|160294.2|160497.8|160332.7|160453|160294.2|24
1652404430000|2022-05-13 01:13:50|160460.6|160330.6|160440.6|160310.6|160505|160330.7|160433.4|160287.4|28
1652404440000|2022-05-13 01:14:00|160436.8|160306.8|160443.9|160313.9|160494.9|160322.7|160432.6|160269.8|24
1652404450000|2022-05-13 01:14:10|160442.5|160312.5|160441.2|160311.2|160498.5|160325.9|160437.2|160282.7|24
1652404460000|2022-05-13 01:14:20|160437.3|160307.3|160438|160308|160475.3|160310.7|160432.3|160273.8|16
1652404470000|2022-05-13 01:14:30|160433.7|160303.7|160445.6|160315.6|160482.4|160317.3|160433.7|160279.8|18
1652404480000|2022-05-13 01:14:40|160443.3|160313.3|160484|160278.3|160484|160321.9|160434.6|160278.3|24
1652404490000|2022-05-13 01:14:50|160442.1|160312.1|160445.5|160315.5|160481.3|160316.7|160440.1|160279.3|23
1652404500000|2022-05-13 01:15:00|160445.3|160315.3|160437.9|160307.9|160445.3|160315.3|160435.8|160305.8|31
1652404510000|2022-05-13 01:15:10|160436.4|160306.4|160437.5|160307.5|160445.2|160315.2|160436.4|160306.4|25
1652404520000|2022-05-13 01:15:20|160436.9|160306.9|160438.1|160308.1|160442.1|160312.1|160434.9|160304.9|23
1652404530000|2022-05-13 01:15:30|160439.2|160309.2|160429.4|160299.4|160439.2|160309.2|160419.3|160289.3|32
1652404540000|2022-05-13 01:15:40|160426.9|160296.9|160446.4|160316.4|160476.7|160316.4|160420.4|160274.7|33
1652404550000|2022-05-13 01:15:50|160446.1|160316.1|160436.8|160306.8|160446.1|160316.1|160429.8|160299.8|34
1652404560000|2022-05-13 01:16:00|160437.8|160307.8|160436.9|160306.9|160496.4|160319.2|160433.6|160271.5|35
1652404570000|2022-05-13 01:16:10|160440|160310|160487.1|160279.1|160487.1|160314|160434.9|160279.1|28
1652404580000|2022-05-13 01:16:20|160443.3|160313.3|160478.5|160276|160494.1|160317.9|160436.2|160275.1|24
1652404590000|2022-05-13 01:16:30|160482.2|160278.7|160446.3|160316.3|160497.8|160321.9|160433.1|160258.9|34
1652404600000|2022-05-13 01:16:40|160442.5|160312.5|160452.6|160322.6|160492.7|160325.5|160442.5|160274.2|22
1652404610000|2022-05-13 01:16:50|160454.1|160324.1|160438.5|160308.5|160510.1|160324.1|160418.3|160261.5|25
1652404620000|2022-05-13 01:17:00|160432.4|160302.4|160451.3|160321.3|160496.4|160327.7|160432.4|160271.8|18
1652404630000|2022-05-13 01:17:10|160492.9|160280.7|160438.1|160308.1|160492.9|160322|160438.1|160279.4|24
1652404640000|2022-05-13 01:17:20|160438|160308|160442.8|160312.8|160483.4|160313.7|160430.8|160276.5|25
1652404650000|2022-05-13 01:17:30|160445.9|160315.9|160438.7|160308.7|160449.4|160319.4|160428.7|160298.7|25
1652404660000|2022-05-13 01:17:40|160440.8|160310.8|160437.4|160307.4|160444.7|160314.7|160431.6|160301.6|28
1652404670000|2022-05-13 01:17:50|160434.8|160304.8|160488.2|160282|160566.5|160326.8|160434.8|160239.9|22
1652404680000|2022-05-13 01:18:00|160445.4|160315.4|160484.3|160280.8|160493.2|160322|160443.4|160274.8|25
1652404690000|2022-05-13 01:18:10|160484.4|160280.2|160486.9|160280.3|160486.9|160318.5|160445|160277.1|24
1652404700000|2022-05-13 01:18:20|160490.5|160282.3|160485.2|160281.3|160498|160319.9|160429.3|160276.8|17
1652404710000|2022-05-13 01:18:30|160488.9|160209|160445.7|160315.7|160490.6|160323.2|160437.5|160209|21
1652404720000|2022-05-13 01:18:40|160447.8|160317.8|160510.1|160283.3|160510.1|160333|160445|160280.7|27
1652404730000|2022-05-13 01:18:50|160505.2|160289.4|160495.7|160287.3|160505.2|160329.7|160457.5|160282.9|27
1652404740000|2022-05-13 01:19:00|160497.8|160286.5|160490.2|160288.5|160497.8|160288.5|160486.6|160278.5|28
1652404750000|2022-05-13 01:19:10|160490.3|160288.7|160450.4|160320.4|160503.6|160325.7|160449.6|160287.6|30
1652404760000|2022-05-13 01:19:20|160430.8|160300.8|160439.6|160309.6|160490.6|160317.4|160430.8|160272.6|30
1652404770000|2022-05-13 01:19:30|160477.3|160276.3|160433.2|160303.2|160488.4|160320.2|160430.8|160275.3|30
1652404780000|2022-05-13 01:19:40|160437.1|160307.1|160492.4|160269|160498.3|160319.5|160434.5|160266.8|33
1652404790000|2022-05-13 01:19:50|160448.5|160318.5|160442.5|160312.5|160487.4|160320.8|160442.5|160279.6|27
1652404800000|2022-05-13 01:20:00|160442.6|160312.6|160488.4|160287.3|160488.4|160323.9|160441.5|160282.4|28
1652404810000|2022-05-13 01:20:10|160488.2|160323.6|160456|160326|160495.7|160326|160444.7|160283.4|22
1652404820000|2022-05-13 01:20:20|160448.3|160318.3|160442.4|160312.4|160489.3|160321.1|160440|160280.8|26
1652404830000|2022-05-13 01:20:30|160440.9|160310.9|160494.1|160290.5|160494.1|160318|160440.9|160288.9|24
1652404840000|2022-05-13 01:20:40|160493.4|160322.9|160496.1|160290.6|160496.1|160326.3|160451.4|160283.2|18
1652404850000|2022-05-13 01:20:50|160501.7|160289|160499.4|160290|160507.5|160294.6|160492.2|160288.5|23
1652404860000|2022-05-13 01:21:00|160489.1|160285|160443.7|160313.7|160505.9|160313.7|160442|160282.5|21
1652404870000|2022-05-13 01:21:10|160442.4|160312.4|160448.8|160318.8|160496|160320.4|160442.4|160277.9|24
1652404880000|2022-05-13 01:21:20|160446.1|160316.1|160486.7|160280.4|160498|160319.9|160446.1|160276.9|32
1652404890000|2022-05-13 01:21:30|160444|160314|160442.5|160312.5|160481.5|160317.1|160441.5|160276.2|27
1652404900000|2022-05-13 01:21:40|160442.4|160312.4|160440.1|160310.1|160484.1|160315.7|160431.2|160272|19
1652404910000|2022-05-13 01:21:50|160434.3|160304.3|160448.7|160318.7|160496.5|160322.7|160429.3|160265.5|21
1652404920000|2022-05-13 01:22:00|160486|160282.9|160486.1|160280.4|160515|160320.1|160438.2|160249.7|21
1652404930000|2022-05-13 01:22:10|160497.4|160274.5|160495.4|160281.9|160504.8|160316.6|160446.6|160268.8|24
1652404940000|2022-05-13 01:22:20|160491.4|160286.8|160501.2|160282.5|160502.1|160315.4|160444.5|160277.4|23
1652404950000|2022-05-13 01:22:30|160502.1|160283.8|160444|160314|160502.1|160320.9|160443|160283.8|27
1652404960000|2022-05-13 01:22:40|160444.4|160314.4|160449.3|160319.3|160497.4|160324.1|160441.6|160273.2|27
1652404970000|2022-05-13 01:22:50|160450.4|160320.4|160439.7|160309.7|160540|160323.4|160427.1|160258.7|31
1652404980000|2022-05-13 01:23:00|160436.4|160306.4|160543|160332.4|160562.1|160386.6|160436.4|160272.9|35
1652404990000|2022-05-13 01:23:10|160550.3|160329.8|160529.7|160326.6|160555.4|160381.2|160491.2|160326.6|33
1652405000000|2022-05-13 01:23:20|160531.2|160330.3|160551.8|160333.5|160551.8|160360.6|160490.6|160319.2|34
1652405010000|2022-05-13 01:23:30|160548.6|160332.2|160548.3|160337.8|160553.1|160375.3|160492.6|160324.2|30
1652405020000|2022-05-13 01:23:40|160506.6|160376.6|160571.8|160333.4|160613.5|160378.2|160493.8|160299|36
1652405030000|2022-05-13 01:23:50|160558.3|160346.5|160496.7|160366.7|160579.1|160376.6|160488|160326.2|33
1652405040000|2022-05-13 01:24:00|160492.3|160362.3|160541.3|160328.3|160574.1|160378.8|160489.1|160328.3|34
1652405050000|2022-05-13 01:24:10|160557.1|160330|160553.3|160335.1|160561.6|160335.3|160528.2|160320.3|31
1652405060000|2022-05-13 01:24:20|160548.3|160333.8|160535.3|160328.6|160554.7|160334.9|160535.3|160326.8|32
1652405070000|2022-05-13 01:24:30|160535.1|160328.4|160533.1|160328.1|160543.9|160366|160496|160328.1|29
1652405080000|2022-05-13 01:24:40|160537.3|160328.2|160501.7|160371.7|160577.7|160388.2|160501.7|160325.5|31
1652405090000|2022-05-13 01:24:50|160500.2|160370.2|160551.2|160344.9|160572.2|160387.4|160484.8|160322|34
1652405100000|2022-05-13 01:25:00|160548.8|160332.8|160562.7|160332.2|160568.3|160379.6|160499.3|160323.2|36
1652405110000|2022-05-13 01:25:10|160564.2|160326|160569.2|160439.2|160640|160455.3|160564.2|160326|35
1652405120000|2022-05-13 01:25:20|160566.9|160436.9|160539.8|160323.9|160620.6|160447.6|160490.5|160318.4|36
1652405130000|2022-05-13 01:25:30|160546|160333.4|160495.7|160287.8|160549.3|160334.1|160455.9|160286.5|33
1652405140000|2022-05-13 01:25:40|160454.7|160324.7|160452|160322|160505.8|160325.1|160447.1|160273.4|32
1652405150000|2022-05-13 01:25:50|160447.6|160317.6|160476.5|160268.6|160484.7|160317.6|160430|160261.1|20
1652405160000|2022-05-13 01:26:00|160473.5|160269.1|160464.8|160246.3|160485.4|160314.2|160421.1|160241.6|26
1652405170000|2022-05-13 01:26:10|160435.1|160305.1|160480.1|160260|160482.3|160313.5|160422.2|160241.7|19
1652405180000|2022-05-13 01:26:20|160471.9|160266.9|160486.3|160255.4|160493.1|160273.1|160471.7|160253.9|16
1652405190000|2022-05-13 01:26:30|160425.6|160295.6|160470.6|160257.3|160470.6|160295.6|160425|160254.3|17
1652405200000|2022-05-13 01:26:40|160466.1|160256.7|160466.7|160255.8|160467.3|160298.5|160426.6|160255.8|18
1652405210000|2022-05-13 01:26:50|160466.4|160251.3|160467.7|160248.5|160469.9|160303.5|160431.6|160248.5|13
1652405220000|2022-05-13 01:27:00|160467.5|160244.2|160448.1|160241.9|160477.5|160289.4|160410.1|160230.4|16
1652405230000|2022-05-13 01:27:10|160409.5|160240.6|160431.4|160301.4|160478.4|160301.6|160409.5|160230.7|13
1652405240000|2022-05-13 01:27:20|160464.9|160262.6|160462.1|160250.7|160478.9|160262.6|160462.1|160236.9|10
1652405250000|2022-05-13 01:27:30|160423.1|160293.1|160480.4|160276.9|160485.6|160317.2|160423.1|160267.2|28
1652405260000|2022-05-13 01:27:40|160480.7|160275.2|160483.9|160270.4|160494|160276|160480.7|160266|16
1652405270000|2022-05-13 01:27:50|160489|160265.1|160477.6|160267.3|160489|160305|160435|160264.1|13
1652405280000|2022-05-13 01:28:00|160472.3|160270|160502.7|160245.7|160502.7|160307.4|160435.4|160245.7|13
1652405290000|2022-05-13 01:28:10|160496.1|160244|160485.7|160266.2|160499.9|160329.6|160438.2|160242.1|27
1652405300000|2022-05-13 01:28:20|160449|160319|160440.4|160310.4|160491.1|160319|160434|160262.7|22
1652405310000|2022-05-13 01:28:30|160476.7|160272.4|160438.3|160308.3|160476.7|160311.8|160433.6|160265.8|19
1652405320000|2022-05-13 01:28:40|160438.1|160308.1|160516.5|160315.1|160528.9|160360.4|160438.1|160297.4|34
1652405330000|2022-05-13 01:28:50|160516.6|160315.2|160484.2|160354.2|160526.7|160356.3|160478.7|160312.4|34
1652405340000|2022-05-13 01:29:00|160520.2|160317.6|160500.1|160370.1|160524.1|160370.1|160485.7|160317.6|31
1652405350000|2022-05-13 01:29:10|160510.6|160380.6|160477.6|160347.6|160594.3|160424.9|160477.6|160299.3|39
1652405360000|2022-05-13 01:29:20|160513.7|160306.9|160507.8|160306.3|160515.4|160351.4|160469.7|160303.1|37
1652405370000|2022-05-13 01:29:30|160471.3|160341.3|160437.3|160307.3|160481.7|160341.3|160433.1|160270.9|35
1652405380000|2022-05-13 01:29:40|160438.2|160308.2|160437.5|160307.5|160471.7|160310.7|160433.2|160267.9|31
1652405390000|2022-05-13 01:29:50|160437.4|160307.4|160428.9|160298.9|160437.4|160307.4|160427.3|160297.3|24
1652405400000|2022-05-13 01:30:00|160430.7|160300.7|160422.5|160292.5|160464.8|160303.2|160419.7|160248.7|34
1652405410000|2022-05-13 01:30:10|160424.1|160294.1|160306.3|160176.3|160464.1|160331.5|160305.3|160175.3|30
1652405420000|2022-05-13 01:30:20|160339.4|160134.5|160330.1|160129.2|160346|160134.5|160324.4|160112.5|38
1652405430000|2022-05-13 01:30:30|160326|160119.3|160355.2|160101.7|160364.7|160127.5|160326|160094.6|38
1652405440000|2022-05-13 01:30:40|160360.9|160093.9|160353.3|160089.4|160363.3|160100.6|160320.2|160067.1|36
1652405450000|2022-05-13 01:30:50|160353.5|160089.6|160357.6|160089.8|160364.9|160101.2|160342.9|160086.2|38
1652405460000|2022-05-13 01:31:00|160357.5|160089.5|160337.3|160125.4|160375.2|160169.5|160299.5|160088.5|35
1652405470000|2022-05-13 01:31:10|160328.4|160114.4|160332|160125.9|160336.6|160163.4|160277.1|160087.2|35
1652405480000|2022-05-13 01:31:20|160294.1|160164.1|160321.8|160051.7|160324.5|160164.1|160261.8|160028.5|36
1652405490000|2022-05-13 01:31:30|160300.3|160050.4|160316.5|160066.2|160321.8|160070.4|160300.3|160050.4|38
1652405500000|2022-05-13 01:31:40|160316|160060.8|160313.9|160058.8|160317.1|160064.7|160306.4|160057.6|37
1652405510000|2022-05-13 01:31:50|160310.4|160060|160239.6|160109.6|160312.6|160109.6|160237.6|160058.6|34
1652405520000|2022-05-13 01:32:00|160239.2|160109.2|160277.7|160072.3|160283.8|160115.6|160234.5|160049.6|32
1652405530000|2022-05-13 01:32:10|160245.3|160115.3|160244.6|160114.6|160288.7|160120.7|160237.9|160062.5|37
1652405540000|2022-05-13 01:32:20|160277.2|160076.4|160315.2|160079|160328|160117.5|160229.7|160057.7|34
1652405550000|2022-05-13 01:32:30|160314.3|160073.6|160309.9|160071.8|160320.6|160074.2|160308.8|160060.8|31
1652405560000|2022-05-13 01:32:40|160320.4|160068.3|160312.5|160069.4|160322.6|160073.5|160309.2|160066.2|34
1652405570000|2022-05-13 01:32:50|160315.4|160068.3|160260.4|160130.4|160323|160143|160248.5|160068.3|32
1652405580000|2022-05-13 01:33:00|160259.2|160129.2|160292.4|160162.4|160330.8|160180|160255.7|160115.3|38
1652405590000|2022-05-13 01:33:10|160326.8|160126.4|160374.1|160118.6|160375.8|160179.1|160291.1|160114.3|39
1652405600000|2022-05-13 01:33:20|160367.1|160117.6|160374.6|160119.3|160380.4|160123.3|160364|160113.9|34
1652405610000|2022-05-13 01:33:30|160374.5|160119.1|160367|160122.8|160380.4|160126.8|160366.5|160113.4|32
1652405620000|2022-05-13 01:33:40|160369.1|160121.3|160291.7|160161.7|160369.9|160161.7|160291.7|160115.4|23
1652405630000|2022-05-13 01:33:50|160329.4|160126.1|160300.7|160170.7|160332.3|160170.7|160294.2|160126.1|28
1652405640000|2022-05-13 01:34:00|160297.9|160167.9|160307.5|160177.5|160339.2|160177.5|160297.1|160128.9|27
1652405650000|2022-05-13 01:34:10|160299.6|160169.6|160359.6|160122.3|160380.7|160169.6|160298.5|160092.4|29
1652405660000|2022-05-13 01:34:20|160361.2|160115.7|160365.8|160125.5|160373.9|160138.5|160350.4|160114.1|26
1652405670000|2022-05-13 01:34:30|160365.5|160123.1|160372.3|160128|160375.8|160132.6|160365.5|160120.1|29
1652405680000|2022-05-13 01:34:40|160371.8|160127.6|160301.3|160171.3|160374.2|160178.1|160300.8|160126.6|28
1652405690000|2022-05-13 01:34:50|160300|160170|160303.5|160173.5|160351.4|160185.4|160298.2|160110.3|30
1652405700000|2022-05-13 01:35:00|160305.9|160175.9|160369.9|160136.5|160373.8|160175.9|160300.3|160126.8|27
1652405710000|2022-05-13 01:35:10|160370.9|160131.6|160377.4|160120.2|160389.1|160144.2|160360.4|160119.3|27
1652405720000|2022-05-13 01:35:20|160374.4|160120.9|160398.4|160149.6|160398.4|160149.6|160368.6|160117.7|31
1652405730000|2022-05-13 01:35:30|160398.7|160148.3|160361.7|160231.7|160434.3|160231.7|160358.7|160144.9|35
1652405740000|2022-05-13 01:35:40|160364.6|160234.6|160431.8|160176.9|160439.6|160234.6|160364.6|160171.3|31
1652405750000|2022-05-13 01:35:50|160425.3|160174.5|160434.7|160173.8|160440.1|160180.9|160422.4|160171|28
1652405760000|2022-05-13 01:36:00|160432|160175.1|160427.5|160177.5|160432|160180.4|160423.4|160167.6|31
1652405770000|2022-05-13 01:36:10|160426.1|160177.6|160386.3|160179.6|160426.1|160232.2|160350.5|160174.4|34
1652405780000|2022-05-13 01:36:20|160398.2|160171.1|160357|160227|160404.4|160229|160346.1|160167.4|32
1652405790000|2022-05-13 01:36:30|160359.7|160229.7|160429.2|160178.2|160439.6|160240.9|160357.8|160159.8|36
1652405800000|2022-05-13 01:36:40|160429.5|160185.4|160418.8|160186.4|160433.3|160192.7|160418.8|160174.5|35
1652405810000|2022-05-13 01:36:50|160414.8|160185.9|160434|160180.7|160436.9|160188.5|160414.8|160167.7|33
1652405820000|2022-05-13 01:37:00|160436.8|160180.9|160488.9|160262.2|160509.2|160294.4|160367.8|160179.4|35
1652405830000|2022-05-13 01:37:10|160489.7|160259.8|160497.2|160243.7|160523.4|160260.2|160479.5|160239.1|34
1652405840000|2022-05-13 01:37:20|160504.4|160246.4|160507|160254.8|160516.4|160263.5|160495.3|160241.5|33
1652405850000|2022-05-13 01:37:30|160508|160254.7|160427.7|160297.7|160509.9|160297.7|160426|160246|30
1652405860000|2022-05-13 01:37:40|160428.1|160298.1|160466.1|160264.3|160470.5|160299.7|160427.5|160258.7|29
1652405870000|2022-05-13 01:37:50|160465.8|160264.1|160431.7|160301.7|160473.5|160306.3|160427.7|160258.6|32
1652405880000|2022-05-13 01:38:00|160431.6|160301.6|160515.5|160254.6|160537.8|160308.1|160425.8|160230.7|36
1652405890000|2022-05-13 01:38:10|160515.4|160254.9|160569.3|160314.9|160582.8|160343.4|160507.7|160252.8|38
1652405900000|2022-05-13 01:38:20|160570.5|160315.3|160576.7|160309.1|160580.1|160321.3|160570.5|160303.6|35
1652405910000|2022-05-13 01:38:30|160579.7|160310.5|160582.1|160301.3|160596.5|160328.9|160559|160301.3|34
1652405920000|2022-05-13 01:38:40|160578.8|160303.5|160588.6|160323.9|160594.4|160323.9|160569.7|160299.2|38
1652405930000|2022-05-13 01:38:50|160588.5|160322.3|160579.5|160307.2|160588.5|160326.9|160578.4|160306.2|32
1652405940000|2022-05-13 01:39:00|160579.9|160306.9|160568.5|160328.1|160580.6|160335.4|160543.6|160304.9|39
1652405950000|2022-05-13 01:39:10|160560.6|160334.4|160544.9|160340.1|160572.4|160343.1|160544.7|160325.6|32
1652405960000|2022-05-13 01:39:20|160544.7|160339.8|160603.1|160319.9|160603.1|160394.9|160518.1|160319.9|29
1652405970000|2022-05-13 01:39:30|160595.3|160338.8|160587.1|160319.5|160599.5|160341.7|160576.3|160319.5|33
1652405980000|2022-05-13 01:39:40|160583.6|160326|160575.8|160318.8|160586.3|160326|160573.5|160311.8|35
1652405990000|2022-05-13 01:39:50|160576.1|160318.4|160504.1|160374.1|160586.1|160374.1|160500.5|160310.4|38
1652406000000|2022-05-13 01:40:00|160548|160325.4|160546.9|160345|160563.6|160392.8|160501.3|160324.7|33
1652406010000|2022-05-13 01:40:10|160509.4|160379.4|160561.7|160330.6|160584.7|160396.4|160499.6|160303.2|37
1652406020000|2022-05-13 01:40:20|160506.4|160376.4|160558.7|160300|160575.9|160376.4|160487.5|160286|39
1652406030000|2022-05-13 01:40:30|160568.8|160305.4|160573.3|160293.9|160573.3|160305.4|160553.6|160282.9|37
1652406040000|2022-05-13 01:40:40|160569.1|160296|160562.9|160294.1|160574.6|160300.2|160557.2|160285.6|36
1652406050000|2022-05-13 01:40:50|160561|160290.5|160491.7|160361.7|160564.5|160361.7|160491.7|160289.2|38
1652406060000|2022-05-13 01:41:00|160517.2|160313.1|160525.3|160305.8|160568.8|160375.9|160486.5|160276|37
1652406070000|2022-05-13 01:41:10|160501.4|160371.4|160552.5|160291.9|160563.1|160371.4|160475.9|160283.5|40
1652406080000|2022-05-13 01:41:20|160553.6|160289.8|160558.9|160286.6|160559|160293.6|160547.6|160279.6|40
1652406090000|2022-05-13 01:41:30|160564.7|160282.2|160555.3|160289.1|160564.7|160297.5|160548.2|160272.4|36
1652406100000|2022-05-13 01:41:40|160555.6|160289.4|160510.3|160294.6|160557.1|160298.8|160507.2|160283.3|35
1652406110000|2022-05-13 01:41:50|160513.3|160296.3|160527.9|160308.9|160531.7|160316.7|160512.8|160283.8|38
1652406120000|2022-05-13 01:42:00|160481.5|160351.5|160531.4|160313.3|160549.1|160367.4|160481.5|160305.6|39
1652406130000|2022-05-13 01:42:10|160510.7|160380.7|160580.2|160304.1|160580.2|160380.7|160497.9|160292.1|40
1652406140000|2022-05-13 01:42:20|160578.7|160304.8|160563.1|160297.3|160578.7|160308.7|160563.1|160288.7|35
1652406150000|2022-05-13 01:42:30|160566|160299.3|160567.6|160301.2|160573.6|160304.3|160563.1|160290.6|38
1652406160000|2022-05-13 01:42:40|160568.2|160302.5|160540.6|160331.8|160574.5|160370.1|160498.9|160302.5|32
1652406170000|2022-05-13 01:42:50|160543.6|160327.8|160537.4|160328.9|160543.6|160373.1|160503.1|160323.5|32
1652406180000|2022-05-13 01:43:00|160537.3|160329.3|160557.3|160292.5|160576.3|160329.3|160531.1|160292.5|36
1652406190000|2022-05-13 01:43:10|160568.1|160319.3|160562.6|160301|160578.2|160319.3|160560.9|160293.2|33
1652406200000|2022-05-13 01:43:20|160567.7|160302.9|160572.5|160314.3|160572.7|160314.3|160558.5|160291.6|34
1652406210000|2022-05-13 01:43:30|160571.7|160312.4|160529.5|160322.1|160576.1|160322.1|160529|160297|33
1652406220000|2022-05-13 01:43:40|160526.2|160322|160535.3|160320|160537.9|160364.6|160491.4|160314.2|30
1652406230000|2022-05-13 01:43:50|160535.5|160320.2|160546.4|160323.3|160551.9|160369.4|160495.4|160318.8|32
1652406240000|2022-05-13 01:44:00|160535.9|160327.2|160578.7|160303.2|160591.5|160335|160535.9|160298.5|30
1652406250000|2022-05-13 01:44:10|160570.9|160301.7|160578.1|160328.4|160588|160332.1|160570.9|160301.7|32
1652406260000|2022-05-13 01:44:20|160586.2|160325.4|160588.1|160325|160588.4|160331.4|160576.8|160321.5|31
1652406270000|2022-05-13 01:44:30|160588.2|160325.1|160535.8|160405.8|160589.4|160405.8|160525.1|160318.2|30
1652406280000|2022-05-13 01:44:40|160580.2|160353.9|160517.6|160387.6|160580.2|160403.1|160517.4|160345.2|31
1652406290000|2022-05-13 01:44:50|160518.7|160388.7|160556.6|160314.7|160572.5|160392.6|160493.5|160304.8|31
1652406300000|2022-05-13 01:45:00|160560.8|160318.2|160571.4|160302.7|160580.8|160318.2|160560.8|160299.9|39
1652406310000|2022-05-13 01:45:10|160565.9|160300.2|160575.6|160312.4|160581.9|160316.6|160564.1|160300.2|32
1652406320000|2022-05-13 01:45:20|160574.1|160308.2|160528.1|160317.7|160578|160318.1|160528.1|160300.8|31
1652406330000|2022-05-13 01:45:30|160528|160317.8|160541|160314.5|160570.8|160371.3|160482|160278.5|28
1652406340000|2022-05-13 01:45:40|160537.6|160328.2|160576.3|160273.1|160576.3|160377.3|160488.6|160273.1|36
1652406350000|2022-05-13 01:45:50|160554|160315|160568.8|160298.2|160603|160356.9|160486.9|160283.1|29
1652406360000|2022-05-13 01:46:00|160563.3|160291.6|160556.5|160283.8|160579|160300|160554.3|160280.7|36
1652406370000|2022-05-13 01:46:10|160566.9|160284.6|160577.4|160300.1|160579.2|160303.9|160560.7|160283.9|37
1652406380000|2022-05-13 01:46:20|160576.3|160300.3|160545.7|160320.2|160578.3|160379.8|160493.1|160283|37
1652406390000|2022-05-13 01:46:30|160549.1|160335.3|160537.7|160322.5|160549.8|160371.6|160501.6|160317.8|30
1652406400000|2022-05-13 01:46:40|160538.6|160324.4|160571.9|160303.7|160585.1|160377.6|160496.3|160296|34
1652406410000|2022-05-13 01:46:50|160577.1|160305.5|160540.3|160312.5|160577.1|160375.9|160489.9|160291.1|31
1652406420000|2022-05-13 01:47:00|160525.7|160313.9|160532.1|160314.9|160537.2|160358.3|160488.3|160310.7|27
1652406430000|2022-05-13 01:47:10|160534.8|160314.5|160534|160316|160539.3|160363.6|160493.6|160314.3|27
1652406440000|2022-05-13 01:47:20|160533.5|160316.5|160525.2|160317.4|160551.7|160365.3|160487.9|160297.1|29
1652406450000|2022-05-13 01:47:30|160526.8|160315.7|160489.4|160359.4|160542.1|160386.5|160483|160302.6|35
1652406460000|2022-05-13 01:47:40|160488.4|160358.4|160498.3|160368.3|160531.5|160368.3|160482.2|160313.6|26
1652406470000|2022-05-13 01:47:50|160538.1|160323.7|160540.4|160330|160551.8|160377.7|160496.2|160318.5|33
1652406480000|2022-05-13 01:48:00|160539.8|160322.6|160539.3|160338.9|160544.1|160338.9|160535|160319.5|26
1652406490000|2022-05-13 01:48:10|160539.1|160338.7|160537.1|160329.2|160539.1|160373.8|160498|160327.1|26
1652406500000|2022-05-13 01:48:20|160543.1|160323.1|160539.8|160324.4|160543.1|160369.6|160497.9|160323.1|23
1652406510000|2022-05-13 01:48:30|160539.9|160325|160545.4|160321.9|160553.5|160329.1|160539.2|160311.9|26
1652406520000|2022-05-13 01:48:40|160546.4|160324.3|160492.8|160362.8|160549.4|160384.7|160484|160315.2|27
1652406530000|2022-05-13 01:48:50|160530.5|160330.3|160534.4|160322.5|160546.9|160364.8|160487.5|160305.5|31
1652406540000|2022-05-13 01:49:00|160493.4|160363.4|160529.7|160322.8|160539.2|160363.4|160488.5|160304.6|29
1652406550000|2022-05-13 01:49:10|160526|160322.4|160483.5|160353.5|160541.8|160355.6|160480.7|160307|21
1652406560000|2022-05-13 01:49:20|160483.1|160353.1|160483.2|160353.2|160527.3|160357.2|160483.1|160316.2|17
1652406570000|2022-05-13 01:49:30|160484.6|160354.6|160430.6|160300.6|160519.9|160356.5|160427.7|160297.7|19
1652406580000|2022-05-13 01:49:40|160441.4|160311.4|160445.2|160315.2|160475.3|160315.2|160435.2|160272.8|19
1652406590000|2022-05-13 01:49:50|160444.5|160314.5|160327.6|160197.6|160451.6|160315.7|160321.4|160191.4|35
1652406600000|2022-05-13 01:50:00|160319.2|160189.2|160369.3|160166.6|160388.6|160232.9|160309.9|160147.2|36
1652406610000|2022-05-13 01:50:10|160331.3|160201.3|160371.2|160170.8|160379.8|160202.5|160331.3|160143.3|39
1652406620000|2022-05-13 01:50:20|160329.9|160199.9|160350.6|160133.1|160372.2|160207.6|160321.5|160128.8|32
1652406630000|2022-05-13 01:50:30|160350.4|160135.5|160344.8|160214.8|160380.4|160214.8|160344.3|160130.7|31
1652406640000|2022-05-13 01:50:40|160380.2|160161.6|160362.3|160152.8|160380.2|160172.8|160357.7|160137.1|38
1652406650000|2022-05-13 01:50:50|160359.9|160152.7|160367.9|160140.4|160371.7|160153|160359.9|160140.4|31
1652406660000|2022-05-13 01:51:00|160367.6|160142.4|160363|160135.4|160369.6|160150.5|160362.4|160129.4|32
1652406670000|2022-05-13 01:51:10|160367.2|160143.3|160337|160207|160368.5|160210.8|160330.9|160143.3|33
1652406680000|2022-05-13 01:51:20|160334.4|160204.4|160358.9|160137.2|160370.1|160205.1|160328.2|160135.9|33
1652406690000|2022-05-13 01:51:30|160325.1|160195.1|160335.3|160205.3|160360.1|160205.3|160324.7|160131.1|30
1652406700000|2022-05-13 01:51:40|160334|160204|160375.2|160109.1|160375.2|160210.8|160326.6|160109.1|29
1652406710000|2022-05-13 01:51:50|160379.9|160105.1|160381.9|160176.8|160389.6|160235.7|160328.4|160105.1|35
1652406720000|2022-05-13 01:52:00|160383.9|160174.9|160335.3|160205.3|160399.2|160249.9|160335.3|160153.7|36
1652406730000|2022-05-13 01:52:10|160370.7|160156.8|160385.6|160185|160401.3|160225.8|160327.6|160152.6|29
1652406740000|2022-05-13 01:52:20|160393|160154.9|160375.2|160165.8|160393.3|160217.2|160347.2|160154.9|36
1652406750000|2022-05-13 01:52:30|160376.5|160159.4|160378.8|160165.8|160381.8|160172.5|160369.8|160148.1|37
1652406760000|2022-05-13 01:52:40|160380.7|160179.8|160380.2|160159.4|160387.3|160179.8|160376.8|160155.4|34
1652406770000|2022-05-13 01:52:50|160380|160160|160379.2|160169.7|160389.1|160221.7|160351.7|160150.1|33
1652406780000|2022-05-13 01:53:00|160377.4|160170.7|160379.7|160174|160383.6|160174|160370.4|160149.7|32
1652406790000|2022-05-13 01:53:10|160381.8|160171.2|160385.3|160146.5|160389.8|160174.1|160364.6|160138.7|36
1652406800000|2022-05-13 01:53:20|160385.6|160146.8|160375.2|160147|160385.6|160160.7|160372.1|160142.8|32
1652406810000|2022-05-13 01:53:30|160377|160147.3|160375.8|160148.6|160379.7|160164.1|160367.8|160136.8|34
1652406820000|2022-05-13 01:53:40|160372.7|160157.1|160375.9|160156.4|160384.5|160202.8|160329.2|160144.2|33
1652406830000|2022-05-13 01:53:50|160370.6|160154.4|160381.2|160158.1|160383.8|160159.2|160368.8|160148|35
1652406840000|2022-05-13 01:54:00|160380.5|160158.2|160378.5|160165.2|160391.9|160210.9|160340.5|160144.1|31
1652406850000|2022-05-13 01:54:10|160376.4|160172.4|160368.2|160146.1|160385.8|160172.4|160367|160140|30
1652406860000|2022-05-13 01:54:20|160367.5|160146.2|160360.8|160157.2|160386.9|160164.4|160359.5|160141.4|35
1652406870000|2022-05-13 01:54:30|160363.1|160159|160374|160161.3|160376.5|160162.4|160359.6|160141.4|27
1652406880000|2022-05-13 01:54:40|160374.1|160153.8|160380.8|160143.1|160381.9|160162|160364|160143.1|28
1652406890000|2022-05-13 01:54:50|160384.3|160141.3|160361.4|160231.4|160413.1|160231.4|160340.7|160141.3|33
1652406900000|2022-05-13 01:55:00|160409.3|160196.9|160388.1|160182.2|160409.3|160220.6|160348|160179.5|25
1652406910000|2022-05-13 01:55:10|160392.9|160177|160398.9|160190.9|160401.4|160197.7|160388.1|160177|22
1652406920000|2022-05-13 01:55:20|160396.8|160193|160401.1|160191.5|160404|160239.1|160365.1|160185.3|25
1652406930000|2022-05-13 01:55:30|160404.7|160193.9|160368.2|160238.2|160416.6|160252|160364.8|160187.7|24
1652406940000|2022-05-13 01:55:40|160363.7|160233.7|160371.1|160241.1|160404.2|160253.8|160363.2|160193.2|29
1652406950000|2022-05-13 01:55:50|160369.3|160239.3|160372.6|160242.6|160410.2|160243.2|160366.1|160199.1|28
1652406960000|2022-05-13 01:56:00|160372.7|160242.7|160406.3|160201.6|160414.7|160246.3|160369.7|160199.9|31
1652406970000|2022-05-13 01:56:10|160409.2|160201.3|160407.1|160206|160410.5|160247.3|160369.4|160195.5|35
1652406980000|2022-05-13 01:56:20|160409.6|160203|160397.4|160196.2|160409.6|160240.8|160366.5|160196.2|24
1652406990000|2022-05-13 01:56:30|160350.8|160220.8|160302.4|160172.4|160360.9|160220.8|160301.6|160143.3|34
1652407000000|2022-05-13 01:56:40|160340.8|160126.3|160309.9|160179.9|160341.6|160185|160299.6|160120.4|33
1652407010000|2022-05-13 01:56:50|160311.2|160181.2|160314.5|160184.5|160319.6|160189.6|160306.5|160176.5|30
1652407020000|2022-05-13 01:57:00|160314.1|160184.1|160304.6|160174.6|160337.7|160184.4|160302.1|160118.1|25
1652407030000|2022-05-13 01:57:10|160306.7|160176.7|160310.5|160180.5|160354.3|160196.4|160303.2|160126.5|38
1652407040000|2022-05-13 01:57:20|160310.1|160180.1|160312|160182|160348.4|160185.8|160308.2|160140.2|36
1652407050000|2022-05-13 01:57:30|160312.9|160182.9|160320.3|160190.3|160358|160200|160312.9|160146.3|36
1652407060000|2022-05-13 01:57:40|160321.6|160191.6|160326|160196|160354.3|160199.5|160318.4|160148.8|29
1652407070000|2022-05-13 01:57:50|160325|160195|160523.6|160296.7|160527.9|160371.5|160323.4|160165.4|38
1652407080000|2022-05-13 01:58:00|160530.2|160323|160507.6|160377.6|160544.5|160377.6|160507.6|160313.7|34
1652407090000|2022-05-13 01:58:10|160507.7|160377.7|160522.2|160392.2|160545.5|160395.1|160506.8|160341.6|33
1652407100000|2022-05-13 01:58:20|160522.3|160392.3|160547|160344|160547.6|160395.1|160509.2|160323.2|25
1652407110000|2022-05-13 01:58:30|160547.8|160331|160541.9|160333.9|160547.8|160381.3|160508.5|160329.4|25
1652407120000|2022-05-13 01:58:40|160544.4|160334|160542.8|160326.5|160546.8|160387.4|160504.9|160310.1|31
1652407130000|2022-05-13 01:58:50|160542.3|160334.7|160548.3|160327.2|160550|160391.5|160508.6|160327.2|21
1652407140000|2022-05-13 01:59:00|160550.9|160331.1|160542.4|160334.1|160550.9|160378.4|160507.5|160316.6|29
1652407150000|2022-05-13 01:59:10|160541.4|160331.5|160539.7|160335.5|160548.3|160378.4|160508.4|160331.5|16
1652407160000|2022-05-13 01:59:20|160540.3|160338.5|160539.7|160329.5|160540.6|160382.1|160493.6|160322|25
1652407170000|2022-05-13 01:59:30|160539.3|160332.5|160506.3|160376.3|160539.3|160377.8|160503.4|160325.5|16
1652407180000|2022-05-13 01:59:40|160506.4|160376.4|160544.5|160333.5|160544.9|160387.6|160505.7|160332.7|21
1652407190000|2022-05-13 01:59:50|160544.2|160333.1|160551.6|160344.5|160551.6|160380.5|160510.5|160325.8|18
1652407200000|2022-05-13 02:00:00|160551.8|160344.8|160516.2|160386.2|160559.9|160386.4|160513.7|160328.7|26
1652407210000|2022-05-13 02:00:10|160515|160385|160532.6|160324.9|160552.6|160386.4|160496.7|160316.8|21
1652407220000|2022-05-13 02:00:20|160499.1|160369.1|160437.6|160307.6|160534.7|160387.5|160432.7|160284.6|22
1652407230000|2022-05-13 02:00:30|160439.4|160309.4|160366.7|160236.7|160475.2|160309.4|160366.5|160184|32
1652407240000|2022-05-13 02:00:40|160366.6|160236.6|160374.8|160244.8|160378.5|160248.5|160359.1|160229.1|36
1652407250000|2022-05-13 02:00:50|160371.5|160241.5|160373.2|160243.2|160376.9|160246.9|160369.2|160239.2|35
1652407260000|2022-05-13 02:01:00|160406.9|160205.7|160380|160250|160406.9|160267.9|160363.8|160175|35
1652407270000|2022-05-13 02:01:10|160401.6|160200|160374.4|160244.4|160414.2|160251.5|160364.9|160190.2|33
1652407280000|2022-05-13 02:01:20|160368.5|160238.5|160367.1|160237.1|160402.8|160244.1|160366|160201.7|32
1652407290000|2022-05-13 02:01:30|160374|160244|160363.8|160233.8|160404.4|160244|160360.3|160203.9|31
1652407300000|2022-05-13 02:01:40|160363.6|160233.6|160360.4|160230.4|160396.8|160233.6|160355.7|160192.4|29
1652407310000|2022-05-13 02:01:50|160360.1|160230.1|160398.1|160191.8|160399.4|160230.1|160358.2|160184.8|27
1652407320000|2022-05-13 02:02:00|160400|160191.9|160360.4|160230.4|160402.3|160233|160352.9|160132|30
1652407330000|2022-05-13 02:02:10|160359.7|160229.7|160382.4|160177|160390.5|160232.9|160342.7|160170.6|36
1652407340000|2022-05-13 02:02:20|160379.7|160173.7|160313.5|160183.5|160379.7|160194.9|160297.9|160128.4|35
1652407350000|2022-05-13 02:02:30|160311.6|160181.6|160313.7|160183.7|160343.7|160185.5|160308.3|160143.3|36
1652407360000|2022-05-13 02:02:40|160313.2|160183.2|160310.7|160180.7|160314.4|160184.4|160304.5|160174.5|28
1652407370000|2022-05-13 02:02:50|160310.6|160180.6|160312.2|160182.2|160350.8|160182.2|160308.2|160136.9|33
1652407380000|2022-05-13 02:03:00|160347|160145.3|160312|160182|160354.5|160193.4|160310.4|160131.8|39
1652407390000|2022-05-13 02:03:10|160312.8|160182.8|160317.2|160187.2|160361.8|160193.7|160310.5|160139|30
1652407400000|2022-05-13 02:03:20|160317|160187|160347.1|160141.3|160353.4|160187|160310.5|160138.9|31
1652407410000|2022-05-13 02:03:30|160346.5|160145.4|160322.4|160192.4|160353|160192.4|160312.8|160140|26
1652407420000|2022-05-13 02:03:40|160322.6|160192.6|160349.7|160123.3|160359.4|160194|160308.6|160095.9|31
1652407430000|2022-05-13 02:03:50|160344.5|160135.5|160346.4|160127.3|160358.5|160187.3|160306.2|160085.1|37
1652407440000|2022-05-13 02:04:00|160346.6|160130.4|160316.2|160186.2|160361|160190.7|160310.9|160108.7|37
1652407450000|2022-05-13 02:04:10|160353.8|160142.2|160362.1|160159.7|160364.8|160203.8|160322.2|160142.2|33
1652407460000|2022-05-13 02:04:20|160327.1|160197.1|160321.7|160191.7|160366.5|160197.9|160321.1|160155.4|31
1652407470000|2022-05-13 02:04:30|160326.8|160196.8|160320.4|160190.4|160360.1|160197.4|160319.1|160146|31
1652407480000|2022-05-13 02:04:40|160355.5|160151.8|160329|160199|160355.5|160199|160316.9|160150.2|33
1652407490000|2022-05-13 02:04:50|160328.6|160198.6|160363.5|160140.6|160369.2|160214.3|160322.1|160130.7|29
1652407500000|2022-05-13 02:05:00|160325.3|160195.3|160378.8|160248.8|160420.8|160260.1|160325.3|160160.5|38
1652407510000|2022-05-13 02:05:10|160413.4|160202.7|160385.1|160255.1|160419.5|160257.2|160375.7|160202.7|35
1652407520000|2022-05-13 02:05:20|160385.2|160255.2|160435.3|160222.2|160435.8|160278.2|160375.2|160211.4|34
1652407530000|2022-05-13 02:05:30|160438.5|160209|160444.7|160206|160450.1|160281.1|160386.3|160204.1|35
1652407540000|2022-05-13 02:05:40|160443.7|160208.5|160388.8|160258.8|160445|160258.8|160388.3|160199.7|34
1652407550000|2022-05-13 02:05:50|160388.2|160258.2|160412.6|160205.6|160413.5|160258.2|160363.5|160184.5|39
1652407560000|2022-05-13 02:06:00|160412.5|160209.6|160414.9|160213.5|160416.1|160244.1|160373.5|160195.7|38
1652407570000|2022-05-13 02:06:10|160415.1|160207.7|160421.5|160220.8|160425.3|160221.8|160414|160207.7|35
1652407580000|2022-05-13 02:06:20|160422.1|160220.1|160411.8|160207.5|160422.1|160251.7|160372.6|160203|36
1652407590000|2022-05-13 02:06:30|160379.7|160249.7|160377.2|160247.2|160415.8|160251.1|160375.8|160203.5|33
1652407600000|2022-05-13 02:06:40|160377|160247|160411.5|160206.4|160416.6|160258.5|160377|160205.4|35
1652407610000|2022-05-13 02:06:50|160420.2|160210.2|160495.5|160365.5|160536.4|160380.8|160378.1|160195.5|36
1652407620000|2022-05-13 02:07:00|160521.9|160316.1|160536.3|160334.4|160536.3|160369.8|160486.8|160311.4|34
1652407630000|2022-05-13 02:07:10|160534|160328.3|160517.3|160314.4|160537.3|160371.3|160489.2|160312.8|31
1652407640000|2022-05-13 02:07:20|160433.2|160303.2|160374.8|160244.8|160433.2|160303.2|160373.5|160243.5|36
1652407650000|2022-05-13 02:07:30|160372.1|160242.1|160376.8|160246.8|160379.6|160249.6|160371|160241|36
1652407660000|2022-05-13 02:07:40|160377|160247|160377|160247|160377|160247|160371.6|160241.6|31
1652407670000|2022-05-13 02:07:50|160378|160248|160401.9|160195.8|160411.1|160249.3|160364.4|160195.8|36
1652407680000|2022-05-13 02:08:00|160373.4|160243.4|160373.3|160243.3|160405.3|160247.8|160366.3|160190.1|33
1652407690000|2022-05-13 02:08:10|160372.2|160242.2|160361.2|160231.2|160372.2|160242.2|160340.4|160210.4|34
1652407700000|2022-05-13 02:08:20|160365.4|160235.4|160358.2|160228.2|160369|160239|160345.5|160215.5|38
1652407710000|2022-05-13 02:08:30|160358.4|160228.4|160367|160237|160389.3|160247.1|160350|160188.4|28
1652407720000|2022-05-13 02:08:40|160369.4|160239.4|160370.6|160240.6|160397.1|160246.3|160357.2|160196.2|38
1652407730000|2022-05-13 02:08:50|160370.8|160240.8|160371.9|160241.9|160374|160244|160368.1|160238.1|30
1652407740000|2022-05-13 02:09:00|160372.1|160242.1|160411.8|160198.5|160411.8|160253|160364.3|160186.9|33
1652407750000|2022-05-13 02:09:10|160370|160240|160378.6|160248.6|160382.1|160252.1|160367.4|160237.4|29
1652407760000|2022-05-13 02:09:20|160378.9|160248.9|160452|160249.9|160454.8|160298.8|160378.1|160246|35
1652407770000|2022-05-13 02:09:30|160453.1|160245.5|160392.7|160262.7|160455.1|160288.4|160388.6|160212.8|39
1652407780000|2022-05-13 02:09:40|160389.3|160259.3|160377.1|160247.1|160412.5|160265.8|160374.7|160210.4|37
1652407790000|2022-05-13 02:09:50|160377.3|160247.3|160373.7|160243.7|160405.6|160257.9|160372.1|160201.5|32
1652407800000|2022-05-13 02:10:00|160378.4|160248.4|160375.6|160245.6|160384.3|160254.3|160369.3|160239.3|36
1652407810000|2022-05-13 02:10:10|160375.4|160245.4|160373.1|160243.1|160410.1|160253.3|160370.4|160205.6|34
1652407820000|2022-05-13 02:10:20|160375.6|160245.6|160388.2|160258.2|160434.7|160258.2|160371.4|160179.2|34
1652407830000|2022-05-13 02:10:30|160384.8|160254.8|160387|160257|160436.9|160258.2|160370.1|160192.1|35
1652407840000|2022-05-13 02:10:40|160384.8|160254.8|160378.3|160248.3|160386.5|160256.5|160373.3|160243.3|35
1652407850000|2022-05-13 02:10:50|160377.8|160247.8|160377.8|160247.8|160378|160248|160372.9|160242.9|29
1652407860000|2022-05-13 02:11:00|160379.2|160249.2|160375|160245|160414.6|160265.5|160365.5|160186.8|29
1652407870000|2022-05-13 02:11:10|160428.9|160206.6|160386.7|160256.7|160428.9|160263.8|160382.6|160206.6|29
1652407880000|2022-05-13 02:11:20|160386.9|160256.9|160387.7|160257.7|160431.7|160263.8|160381.8|160202.5|35
1652407890000|2022-05-13 02:11:30|160387.2|160257.2|160397.2|160267.2|160400.9|160270.9|160386.3|160256.3|35
1652407900000|2022-05-13 02:11:40|160396.5|160266.5|160396.7|160266.7|160397|160267|160393.5|160263.5|30
1652407910000|2022-05-13 02:11:50|160397.2|160267.2|160488.8|160279.6|160493.7|160326.9|160397.2|160267.2|38
1652407920000|2022-05-13 02:12:00|160488.6|160281.6|160502|160294.3|160502|160333.9|160450.8|160279.1|36
1652407930000|2022-05-13 02:12:10|160461|160331|160485.6|160275.3|160509|160331|160461|160271.5|36
1652407940000|2022-05-13 02:12:20|160487.6|160275.4|160410.5|160206.7|160487.6|160304.4|160372.9|160201.3|35
1652407950000|2022-05-13 02:12:30|160415.3|160208.2|160409.2|160204|160417.7|160247.7|160373.8|160200.4|36
1652407960000|2022-05-13 02:12:40|160407.8|160203.3|160424.3|160218.5|160425|160254.4|160381.9|160201.4|34
1652407970000|2022-05-13 02:12:50|160424.7|160218.8|160429.3|160217.5|160431.1|160223.1|160418.7|160211|33
1652407980000|2022-05-13 02:13:00|160429.7|160217.8|160423.6|160215.5|160429.7|160218.9|160421.5|160209.5|30
1652407990000|2022-05-13 02:13:10|160425.6|160219.3|160439.1|160213.6|160457.2|160265.8|160395.8|160196.8|33
1652408000000|2022-05-13 02:13:20|160439.8|160207.9|160425.2|160220.1|160443.9|160261.1|160385.9|160201.7|36
1652408010000|2022-05-13 02:13:30|160426.6|160220.8|160427.8|160223.8|160435.2|160262.3|160391.1|160213.3|34
1652408020000|2022-05-13 02:13:40|160430.8|160222.8|160425.1|160218.1|160435.6|160229.5|160425.1|160218.1|32
1652408030000|2022-05-13 02:13:50|160425.8|160218.8|160428.5|160209.3|160434.7|160258.2|160380.8|160200.5|32
1652408040000|2022-05-13 02:14:00|160433.8|160206.2|160425.6|160210.2|160462.6|160261.9|160380.1|160202.4|34
1652408050000|2022-05-13 02:14:10|160423.3|160219.8|160417|160211.8|160436.2|160254.7|160378.4|160203.1|36
1652408060000|2022-05-13 02:14:20|160417.2|160210|160415|160209.2|160423.3|160212.8|160410.5|160199.8|36
1652408070000|2022-05-13 02:14:30|160414.8|160209.1|160375.8|160245.8|160414.8|160245.8|160371.4|160207.9|24
1652408080000|2022-05-13 02:14:40|160417.7|160208.3|160372.1|160242.1|160417.7|160249.4|160352.9|160174|26
1652408090000|2022-05-13 02:14:50|160380.2|160250.2|160371.5|160241.5|160383.9|160253.9|160369.4|160239.4|24
1652408100000|2022-05-13 02:15:00|160370.2|160240.2|160411.7|160208.2|160436.9|160262.1|160366.8|160190.3|26
1652408110000|2022-05-13 02:15:10|160413.3|160213.1|160433.1|160219.5|160438.1|160252.9|160381.8|160205.5|36
1652408120000|2022-05-13 02:15:20|160430.9|160217.1|160436.7|160306.7|160484.1|160313.4|160398.1|160212.3|35
1652408130000|2022-05-13 02:15:30|160472|160270.3|160471.9|160265.7|160478|160310.9|160434.2|160265.7|38
1652408140000|2022-05-13 02:15:40|160471.6|160264.8|160478.4|160274.5|160478.7|160310.2|160430.7|160262.5|28
1652408150000|2022-05-13 02:15:50|160478.1|160274.3|160441.2|160311.2|160478.6|160314.9|160431|160271.7|33
1652408160000|2022-05-13 02:16:00|160442.6|160312.6|160437.6|160307.6|160484.1|160315.6|160433.8|160259|29
1652408170000|2022-05-13 02:16:10|160443.2|160313.2|160424.5|160211.7|160462.5|160313.2|160378|160205.8|34
1652408180000|2022-05-13 02:16:20|160415.2|160215|160424.5|160217.1|160426.9|160248.2|160378|160207|36
1652408190000|2022-05-13 02:16:30|160424.6|160217|160422.9|160215.1|160427.5|160221.7|160420.6|160213|34
1652408200000|2022-05-13 02:16:40|160422.7|160215|160417.1|160201.9|160431.3|160259.9|160373.7|160194.5|32
1652408210000|2022-05-13 02:16:50|160410.9|160196.3|160380.5|160250.5|160434.3|160253.1|160372.7|160184|36
1652408220000|2022-05-13 02:17:00|160415.8|160211.6|160435.6|160209.9|160435.6|160253.7|160371.8|160199.5|34
1652408230000|2022-05-13 02:17:10|160426.5|160204.3|160417.8|160211.2|160428.2|160252.9|160378.5|160202.2|37
1652408240000|2022-05-13 02:17:20|160413.4|160211.7|160421.8|160215.1|160421.9|160251.7|160379.2|160206.1|28
1652408250000|2022-05-13 02:17:30|160413.6|160213.4|160418.8|160213.5|160420.3|160215.3|160413.6|160208|30
1652408260000|2022-05-13 02:17:40|160377.7|160247.7|160406.5|160202.5|160430.6|160252.4|160369.4|160179.2|36
1652408270000|2022-05-13 02:17:50|160408.6|160203|160367.9|160237.9|160418.6|160242|160367.3|160195.4|26
1652408280000|2022-05-13 02:18:00|160370.5|160240.5|160324.3|160194.3|160410.6|160240.5|160324.3|160157|24
1652408290000|2022-05-13 02:18:10|160365.3|160156.5|160320|160190|160368.7|160198.6|160320|160152.2|33
1652408300000|2022-05-13 02:18:20|160319.7|160189.7|160319.6|160189.6|160354.7|160191.1|160317.3|160149.2|28
1652408310000|2022-05-13 02:18:30|160319.1|160189.1|160419.2|160215.8|160419.2|160251.2|160315.6|160154|30
1652408320000|2022-05-13 02:18:40|160409.2|160207|160408.3|160203.3|160427.5|160248.1|160371.2|160198.9|31
1652408330000|2022-05-13 02:18:50|160405.8|160200.3|160407.9|160207.9|160415.1|160245.5|160370|160200.3|29
1652408340000|2022-05-13 02:19:00|160373|160243|160363.6|160233.6|160408.7|160245.7|160363.6|160201.1|27
1652408350000|2022-05-13 02:19:10|160363.2|160233.2|160363.9|160233.9|160420.1|160242|160362.7|160192.8|30
1652408360000|2022-05-13 02:19:20|160408.6|160188.3|160372.6|160242.6|160434.4|160252.1|160361.4|160185.8|28
1652408370000|2022-05-13 02:19:30|160374.6|160244.6|160360.8|160149.9|160420.9|160244.6|160318.8|160143.4|28
1652408380000|2022-05-13 02:19:40|160360.1|160153.5|160362|160151.8|160364.8|160191|160316.5|160148|26
1652408390000|2022-05-13 02:19:50|160362.6|160152|160412|160199.8|160412|160247.2|160357.8|160145.3|36
1652408400000|2022-05-13 02:20:00|160370.6|160240.6|160408.8|160205|160417.7|160245.4|160368.7|160196.6|31
1652408410000|2022-05-13 02:20:10|160410.3|160206|160375.6|160245.6|160416.3|160249.2|160373.2|160205.7|32
1652408420000|2022-05-13 02:20:20|160375.7|160245.7|160407.3|160199.5|160418.2|160247|160375.4|160197.5|30
1652408430000|2022-05-13 02:20:30|160407.2|160197.8|160372.4|160242.4|160416|160246.3|160350|160185.3|31
1652408440000|2022-05-13 02:20:40|160409.5|160209.2|160365.9|160235.9|160417.4|160246.5|160365.9|160196.2|27
1652408450000|2022-05-13 02:20:50|160399.4|160197.9|160399.2|160198|160409.5|160235.6|160360.2|160191.3|21
1652408460000|2022-05-13 02:21:00|160401.2|160201.1|160403.7|160199.2|160414.3|160241.8|160352.9|160188.1|29
1652408470000|2022-05-13 02:21:10|160414.2|160207.7|160400.4|160178.9|160419.5|160234.7|160353.8|160167|39
1652408480000|2022-05-13 02:21:20|160404.3|160178|160406.1|160171.1|160407.5|160188.3|160394.4|160169.1|36
1652408490000|2022-05-13 02:21:30|160400.3|160178.2|160402.2|160169.4|160407.4|160178.4|160393.9|160169.4|35
1652408500000|2022-05-13 02:21:40|160401.6|160168.4|160395.1|160172.9|160405.3|160173.4|160395.1|160165.5|26
1652408510000|2022-05-13 02:21:50|160400.6|160172.8|160348.3|160218.3|160405.8|160219|160344.4|160141.9|35
1652408520000|2022-05-13 02:22:00|160401.3|160163.8|160369.3|160144.5|160409.2|160209.1|160325.7|160132.5|33
1652408530000|2022-05-13 02:22:10|160369.5|160141.9|160357.5|160147.9|160369.5|160152.8|160353.3|160141.2|29
1652408540000|2022-05-13 02:22:20|160356.7|160147.5|160356.3|160152.5|160363|160183.6|160313.6|160145.1|24
1652408550000|2022-05-13 02:22:30|160357.9|160150|160354.5|160151.4|160359.7|160186.9|160313.1|160147.2|20
1652408560000|2022-05-13 02:22:40|160356.7|160148.5|160349.5|160144|160372.1|160197.2|160312.1|160133.6|29
1652408570000|2022-05-13 02:22:50|160355.6|160132.2|160314.7|160184.7|160361.7|160192.3|160314.6|160132.2|23
1652408580000|2022-05-13 02:23:00|160314.4|160184.4|160327.1|160197.1|160362.4|160198.8|160314.1|160147.5|26
1652408590000|2022-05-13 02:23:10|160326.3|160196.3|160360.9|160159|160361.7|160196.4|160321.7|160156.2|26
1652408600000|2022-05-13 02:23:20|160360.1|160155.9|160320.9|160190.9|160365.7|160199|160320.9|160154.9|26
1652408610000|2022-05-13 02:23:30|160323.8|160193.8|160356.2|160149|160368.8|160193.8|160318|160140.6|27
1652408620000|2022-05-13 02:23:40|160356|160155.2|160322.2|160192.2|160358.6|160192.2|160314.7|160144.2|25
1652408630000|2022-05-13 02:23:50|160318.4|160188.4|160358.7|160158|160381.6|160197.5|160318.4|160137.1|19
1652408640000|2022-05-13 02:24:00|160360|160157.4|160355.9|160154.2|160367.1|160195.1|160321.2|160144.9|28
1652408650000|2022-05-13 02:24:10|160355.5|160153.7|160359|160155.5|160361.8|160191.6|160315.2|160149.3|26
1652408660000|2022-05-13 02:24:20|160360.9|160153.7|160333.2|160203.2|160378|160205.8|160329.5|160144.9|30
1652408670000|2022-05-13 02:24:30|160331.5|160201.5|160322|160192|160371.5|160208.1|160310.3|160147.7|29
1652408680000|2022-05-13 02:24:40|160318.6|160188.6|160360.4|160150.4|160393.5|160193.6|160317.2|160134.8|27
1652408690000|2022-05-13 02:24:50|160366.1|160161|160319.2|160189.2|160366.1|160197|160317.1|160160.1|26
1652408700000|2022-05-13 02:25:00|160319.1|160189.1|160317.8|160187.8|160324.3|160194.3|160316.6|160186.6|17
1652408710000|2022-05-13 02:25:10|160318.6|160188.6|160357|160154.5|160374.2|160197.9|160316.6|160147.1|32
1652408720000|2022-05-13 02:25:20|160386.8|160135.2|160322.7|160192.7|160386.8|160204.1|160315.4|160135.2|31
1652408730000|2022-05-13 02:25:30|160321.9|160191.9|160328.1|160198.1|160382.3|160205.4|160320.9|160139.3|32
1652408740000|2022-05-13 02:25:40|160328.4|160198.4|160367.1|160165.6|160374.8|160206.1|160327.2|160148.6|26
1652408750000|2022-05-13 02:25:50|160359.9|160156.5|160323.5|160193.5|160367.4|160199.9|160321.7|160155.5|25
1652408760000|2022-05-13 02:26:00|160361.1|160161.1|160325.3|160195.3|160366.6|160199.3|160325.3|160156.5|25
1652408770000|2022-05-13 02:26:10|160327.6|160197.6|160365|160159.8|160371.3|160207.5|160325.7|160150|24
1652408780000|2022-05-13 02:26:20|160360|160156.7|160330.3|160200.3|160370|160201.4|160322.4|160156.6|34
1652408790000|2022-05-13 02:26:30|160328.6|160198.6|160366.8|160165.4|160374.2|160200.4|160326.8|160151|28
1652408800000|2022-05-13 02:26:40|160371.6|160160.5|160326.7|160196.7|160371.6|160205.6|160326|160154.1|28
1652408810000|2022-05-13 02:26:50|160327.6|160197.6|160324.6|160194.6|160363.7|160198|160318.4|160152.6|37
1652408820000|2022-05-13 02:27:00|160324|160194|160325.8|160195.8|160362|160195.9|160316.6|160143.8|29
1652408830000|2022-05-13 02:27:10|160366|160155.2|160322.2|160192.2|160366|160198.6|160319.2|160153.2|24
1652408840000|2022-05-13 02:27:20|160359.2|160155.9|160316.8|160186.8|160362.1|160193.4|160316.8|160149.6|19
1652408850000|2022-05-13 02:27:30|160317.4|160187.4|160356.2|160154|160358.7|160197.1|160317.4|160150.4|25
1652408860000|2022-05-13 02:27:40|160363.3|160144.9|160317.6|160187.6|160363.5|160190.3|160315.8|160144.9|25
1652408870000|2022-05-13 02:27:50|160318.8|160188.8|160332.8|160202.8|160364.1|160202.8|160318.3|160149.2|29
1652408880000|2022-05-13 02:28:00|160332.7|160202.7|160327.3|160197.3|160363.9|160202.7|160325.3|160159.6|34
1652408890000|2022-05-13 02:28:10|160328.1|160198.1|160321.4|160191.4|160366.6|160198.1|160321.4|160155.7|25
1652408900000|2022-05-13 02:28:20|160323.6|160193.6|160365.5|160137.8|160369.5|160198|160320.7|160137.8|26
1652408910000|2022-05-13 02:28:30|160358|160147.3|160325.7|160195.7|160370.2|160200.5|160321.4|160145.3|34
1652408920000|2022-05-13 02:28:40|160324.3|160194.3|160358.5|160157.8|160363.8|160194.3|160315.4|160145.3|17
1652408930000|2022-05-13 02:28:50|160358.3|160157.6|160324.8|160194.8|160363.3|160200.4|160322.3|160140.8|30
1652408940000|2022-05-13 02:29:00|160329.1|160199.1|160315.2|160185.2|160373.1|160202.1|160315.2|160153.9|22
1652408950000|2022-05-13 02:29:10|160318.9|160188.9|160359.6|160146.3|160359.6|160188.9|160310.7|160145.9|23
1652408960000|2022-05-13 02:29:20|160357.5|160144.3|160362.5|160143|160366|160155.2|160356.7|160143|26
1652408970000|2022-05-13 02:29:30|160361.1|160149.1|160320.2|160190.2|160362.4|160193.4|160314.7|160142.3|28
1652408980000|2022-05-13 02:29:40|160359.1|160154.3|160362.7|160159.8|160365|160195.5|160323.7|160153.2|25
1652408990000|2022-05-13 02:29:50|160361.4|160157.8|160363.4|160157.6|160365.1|160194|160324|160146.6|19
1652409000000|2022-05-13 02:30:00|160363.6|160155.5|160359.6|160147.3|160375|160205.4|160315.9|160147.3|34
1652409010000|2022-05-13 02:30:10|160359.2|160145.6|160367.2|160148.5|160371.3|160153.2|160353.4|160144.2|33
1652409020000|2022-05-13 02:30:20|160368.4|160145.4|160356.9|160152.2|160368.4|160155|160351.5|160145.4|27
1652409030000|2022-05-13 02:30:30|160352.3|160150.6|160303.1|160173.1|160362.2|160186.7|160302.1|160114.9|29
1652409040000|2022-05-13 02:30:40|160308.2|160178.2|160346.1|160135.4|160350.2|160181.5|160301.2|160133.2|32
1652409050000|2022-05-13 02:30:50|160342.2|160137.3|160296.5|160166.5|160350.3|160175|160296.5|160133.2|31
1652409060000|2022-05-13 02:31:00|160302|160172|160311.4|160181.4|160352.6|160181.8|160302|160129.3|33
1652409070000|2022-05-13 02:31:10|160346.3|160145.4|160344.9|160140.3|160348.6|160183.6|160310.9|160140.3|36
1652409080000|2022-05-13 02:31:20|160344.5|160140.1|160345.4|160140.7|160346.2|160177.8|160307|160139.7|32
1652409090000|2022-05-13 02:31:30|160346.5|160131.7|160305.4|160175.4|160359.2|160181|160297.4|160120.3|36
1652409100000|2022-05-13 02:31:40|160303.3|160173.3|160334|160130.2|160345.4|160177.1|160298.8|160121.7|37
1652409110000|2022-05-13 02:31:50|160336.9|160132.2|160338.8|160135.5|160364.6|160183.4|160294|160125.3|36
1652409120000|2022-05-13 02:32:00|160342.7|160134.6|160339.3|160137|160369.1|160175.7|160299.7|160119.4|36
1652409130000|2022-05-13 02:32:10|160338.7|160138|160303.9|160173.9|160350|160173.9|160303.6|160130.2|30
1652409140000|2022-05-13 02:32:20|160299.5|160169.5|160310.7|160180.7|160349.7|160187|160298|160134.5|32
1652409150000|2022-05-13 02:32:30|160310.8|160180.8|160342|160133.1|160351.2|160184.6|160308.7|160130.1|28
1652409160000|2022-05-13 02:32:40|160339.4|160135.3|160332.4|160132.3|160344|160172.3|160295.8|160124|29
1652409170000|2022-05-13 02:32:50|160346.6|160116.7|160338.2|160128.5|160346.6|160167.5|160294.6|160116.7|26
1652409180000|2022-05-13 02:33:00|160337.7|160133.5|160294.1|160164.1|160345|160164.4|160293|160128.6|23
1652409190000|2022-05-13 02:33:10|160328.8|160128.2|160301.4|160171.4|160337.9|160174|160294.7|160128.2|28
1652409200000|2022-05-13 02:33:20|160299.2|160169.2|160332.4|160132.3|160339.4|160174.6|160297.3|160131.6|25
1652409210000|2022-05-13 02:33:30|160333|160132.8|160345.8|160133.2|160351.7|160179.3|160296.5|160110.1|21
1652409220000|2022-05-13 02:33:40|160343.4|160137.5|160337.2|160132.3|160365.3|160189.2|160297.6|160115.1|30
1652409230000|2022-05-13 02:33:50|160340.6|160132.2|160299.1|160169.1|160343.5|160172.2|160296.1|160127.9|30
1652409240000|2022-05-13 02:34:00|160334.7|160134|160296|160166|160342.1|160171.7|160295.9|160128.4|28
1652409250000|2022-05-13 02:34:10|160330.4|160128.7|160295.4|160165.4|160335.4|160166.9|160294.4|160126.3|23
1652409260000|2022-05-13 02:34:20|160295.2|160165.2|160341|160116.8|160341.6|160171.3|160294|160116.8|31
1652409270000|2022-05-13 02:34:30|160327.1|160126.6|160305.1|160175.1|160347.4|160179.6|160287.9|160114.1|30
1652409280000|2022-05-13 02:34:40|160345.8|160122.6|160299.9|160169.9|160345.8|160174.4|160299.9|160122.6|29
1652409290000|2022-05-13 02:34:50|160337.3|160133.1|160343.2|160136.5|160348.9|160136.5|160334.4|160129.5|35
1652409300000|2022-05-13 02:35:00|160342.7|160136.6|160339.6|160134.8|160347.3|160176.7|160306.7|160132.1|35
1652409310000|2022-05-13 02:35:10|160341.4|160133.5|160345.1|160134.1|160345.1|160174.2|160304.2|160132.1|29
1652409320000|2022-05-13 02:35:20|160343.6|160135.9|160329.9|160129.9|160343.6|160172.3|160297.3|160125.4|32
1652409330000|2022-05-13 02:35:30|160333.2|160130.9|160303.9|160173.9|160353.7|160179.4|160294.5|160120.7|31
1652409340000|2022-05-13 02:35:40|160307.3|160177.3|160336.6|160130.1|160358.4|160177.3|160307.3|160127.9|32
1652409350000|2022-05-13 02:35:50|160337.6|160128.3|160336.1|160130.8|160338.2|160169.6|160299.5|160128.3|32
1652409360000|2022-05-13 02:36:00|160333.2|160131.4|160335.4|160132.2|160335.9|160167.9|160295.3|160126.7|25
1652409370000|2022-05-13 02:36:10|160334.9|160132.1|160294.8|160164.8|160334.9|160166.3|160290.2|160125.4|25
1652409380000|2022-05-13 02:36:20|160292|160162|160345.7|160121.2|160348.8|160169.6|160289.5|160121.2|30
1652409390000|2022-05-13 02:36:30|160339.2|160136.9|160346.5|160121.7|160353.2|160176.2|160291.8|160121.7|34
1652409400000|2022-05-13 02:36:40|160336.6|160133.8|160303.1|160173.1|160352.8|160177.4|160294.5|160123.1|35
1652409410000|2022-05-13 02:36:50|160340.2|160139.3|160304.3|160174.3|160344.9|160176.1|160297.6|160127.4|33
1652409420000|2022-05-13 02:37:00|160335.7|160133.4|160341.4|160137.2|160349.6|160180.4|160294.1|160125.8|37
1652409430000|2022-05-13 02:37:10|160348.4|160134.6|160340.7|160132.5|160357.2|160182.7|160297.8|160126.4|28
1652409440000|2022-05-13 02:37:20|160303.6|160173.6|160339.8|160136.6|160346.2|160175.2|160303.6|160131.1|37
1652409450000|2022-05-13 02:37:30|160339|160136.1|160340.8|160123.1|160349.5|160139.2|160338.6|160123.1|29
1652409460000|2022-05-13 02:37:40|160332.3|160130|160339.9|160131.1|160342.5|160173.5|160297.1|160125.8|31
1652409470000|2022-05-13 02:37:50|160335.7|160132.6|160345|160143.5|160348.3|160166.3|160295.8|160127.5|31
1652409480000|2022-05-13 02:38:00|160343.9|160140.5|160304.9|160174.9|160350.5|160182.1|160303.7|160137.9|25
1652409490000|2022-05-13 02:38:10|160349.8|160122.8|160296.5|160166.5|160356.6|160185.6|160292|160118.9|37
1652409500000|2022-05-13 02:38:20|160347.1|160114.1|160333.7|160132|160352.4|160173.3|160290.4|160114.1|25
1652409510000|2022-05-13 02:38:30|160338.6|160127.2|160334|160125.8|160349.6|160168.7|160293.7|160124.8|31
1652409520000|2022-05-13 02:38:40|160295.2|160165.2|160299.4|160169.4|160340.5|160172.5|160294.9|160121.9|26
1652409530000|2022-05-13 02:38:50|160299.5|160169.5|160302.1|160172.1|160338.1|160174|160298|160132.9|26
1652409540000|2022-05-13 02:39:00|160302.3|160172.3|160295.7|160165.7|160339|160173.5|160294.3|160129.8|31
1652409550000|2022-05-13 02:39:10|160295.5|160165.5|160334.9|160130.2|160337.1|160167.1|160294.5|160126.6|30
1652409560000|2022-05-13 02:39:20|160335.3|160166.5|160309.4|160179.4|160338|160183.7|160296.5|160130.1|34
1652409570000|2022-05-13 02:39:30|160309.7|160179.7|160351|160141.6|160351|160181.3|160308.9|160141.6|28
1652409580000|2022-05-13 02:39:40|160353.1|160138.1|160342.7|160135.6|160353.1|160173.9|160301.3|160133.2|33
1652409590000|2022-05-13 02:39:50|160342.4|160135.3|160338|160135.4|160347.2|160171.6|160301.6|160132.8|31
1652409600000|2022-05-13 02:40:00|160339.6|160136.7|160334.2|160129.2|160363.3|160183|160291.7|160129.2|33
1652409610000|2022-05-13 02:40:10|160300.1|160170.1|160352.8|160147.3|160365.8|160193.7|160300.1|160113.5|39
1652409620000|2022-05-13 02:40:20|160314.6|160184.6|160356.2|160147.6|160363.5|160189.9|160313.3|160147.6|34
1652409630000|2022-05-13 02:40:30|160352.3|160150|160347.8|160142.3|160358.2|160188.3|160317.2|160142.3|33
1652409640000|2022-05-13 02:40:40|160347.1|160142|160340.5|160138.2|160347.6|160182.2|160303.2|160138.2|36
1652409650000|2022-05-13 02:40:50|160340.7|160140.3|160302.1|160172.1|160344.6|160177.2|160300.3|160134.7|37
1652409660000|2022-05-13 02:41:00|160302|160172|160332.5|160131.6|160340.7|160174.5|160301.5|160131.6|36
1652409670000|2022-05-13 02:41:10|160331.4|160130|160343.6|160137.5|160359.1|160176.2|160293|160108.1|29
1652409680000|2022-05-13 02:41:20|160345.8|160135.9|160335|160134.8|160356|160174.8|160294.1|160114.5|28
1652409690000|2022-05-13 02:41:30|160302.2|160172.2|160343.3|160133.3|160344.9|160172.9|160295.1|160125.3|27
1652409700000|2022-05-13 02:41:40|160346|160126.4|160337.9|160134.4|160346.8|160138.6|160336.5|160126.1|18
1652409710000|2022-05-13 02:41:50|160337|160134|160338|160133.6|160341.9|160172.5|160297.4|160128.8|24
1652409720000|2022-05-13 02:42:00|160340.5|160134.3|160335|160133.1|160346.8|160175|160298.4|160128.8|33
1652409730000|2022-05-13 02:42:10|160336.6|160133.2|160350.7|160137.8|160360.7|160181.9|160298.5|160120.5|35
1652409740000|2022-05-13 02:42:20|160367|160117.5|160296.6|160166.6|160367|160184.8|160290.9|160117.5|31
1652409750000|2022-05-13 02:42:30|160298.2|160168.2|160303.5|160173.5|160349.3|160176.5|160289|160119|28
1652409760000|2022-05-13 02:42:40|160305.3|160175.3|160302.4|160172.4|160343.8|160177.3|160301.5|160135.6|26
1652409770000|2022-05-13 02:42:50|160302.7|160172.7|160350.1|160107.2|160350.1|160172.9|160295.6|160107.2|17
1652409780000|2022-05-13 02:43:00|160332.8|160124.3|160301.4|160171.4|160346.2|160188.7|160289.9|160117|31
1652409790000|2022-05-13 02:43:10|160303.3|160173.3|160308.6|160178.6|160351.6|160184|160301.5|160127.8|35
1652409800000|2022-05-13 02:43:20|160309.1|160179.1|160306.5|160176.5|160353.5|160187.2|160305.6|160141.2|27
1652409810000|2022-05-13 02:43:30|160343.7|160134.7|160308.3|160178.3|160347|160180.5|160305.1|160134.7|26
1652409820000|2022-05-13 02:43:40|160307.2|160177.2|160333.6|160129.9|160345.2|160178.7|160307.2|160129.7|32
1652409830000|2022-05-13 02:43:50|160332.9|160128.8|160331.5|160125.1|160343.5|160174|160290.4|160118|32
1652409840000|2022-05-13 02:44:00|160296.9|160166.9|160351.2|160129.9|160356.5|160181.6|160291.6|160110|29
1652409850000|2022-05-13 02:44:10|160359.4|160112.6|160338.9|160134.1|160359.4|160172.6|160288.3|160112.6|31
1652409860000|2022-05-13 02:44:20|160342.6|160125.1|160336.3|160131.9|160342.6|160174.3|160291.2|160125.1|31
1652409870000|2022-05-13 02:44:30|160337.3|160129.8|160298.7|160168.7|160337.3|160171.6|160296.8|160129.8|29
1652409880000|2022-05-13 02:44:40|160298|160168|160337.2|160131.7|160338.9|160173.2|160297.6|160128|28
1652409890000|2022-05-13 02:44:50|160336.3|160131.8|160297.3|160167.3|160360|160175.6|160296.6|160124|30
1652409900000|2022-05-13 02:45:00|160295.9|160165.9|160351.1|160133.3|160361.9|160182.7|160288.4|160103.1|35
1652409910000|2022-05-13 02:45:10|160360.6|160118.8|160336.1|160134.3|160360.6|160172|160289.8|160109.9|31
1652409920000|2022-05-13 02:45:20|160345.8|160117.4|160302.2|160172.2|160347.5|160178.4|160299.5|160116.4|27
1652409930000|2022-05-13 02:45:30|160302.5|160172.5|160303.6|160173.6|160340.5|160175.2|160299.6|160136.9|25
1652409940000|2022-05-13 02:45:40|160303.5|160173.5|160342.3|160138.3|160344.6|160173.5|160301.6|160134.6|27
1652409950000|2022-05-13 02:45:50|160338.3|160138.2|160302.4|160172.4|160358.9|160184.2|160296.9|160131.9|31
1652409960000|2022-05-13 02:46:00|160341.1|160123.1|160340.6|160132.2|160359.7|160179.4|160289.5|160119.5|33
1652409970000|2022-05-13 02:46:10|160347.5|160127.3|160304.8|160174.8|160352.4|160174.9|160292.1|160127.3|35
1652409980000|2022-05-13 02:46:20|160303.7|160173.7|160336.2|160131.8|160344.7|160173.7|160303.7|160130.6|34
1652409990000|2022-05-13 02:46:30|160341.5|160133.2|160343.2|160137.9|160348.6|160178.7|160306.1|160133.2|31
1652410000000|2022-05-13 02:46:40|160306.1|160176.1|160336.8|160130.5|160348.6|160177.6|160286.6|160124.5|32
1652410010000|2022-05-13 02:46:50|160339|160129|160298.8|160168.8|160342.7|160169|160295.7|160124.4|30
1652410020000|2022-05-13 02:47:00|160339.3|160128.8|160339.3|160119.5|160363|160145.2|160335.9|160119.5|31
1652410030000|2022-05-13 02:47:10|160341.1|160135.2|160312|160182|160353.6|160185.9|160304.7|160133.1|27
1652410040000|2022-05-13 02:47:20|160309.9|160179.9|160317.9|160187.9|160349.4|160195.4|160302.6|160137.9|19
1652410050000|2022-05-13 02:47:30|160353|160151.8|160353.1|160153|160362.9|160194.9|160315|160151.1|35
1652410060000|2022-05-13 02:47:40|160357.3|160153.8|160358.2|160149.7|160359.3|160190.5|160317.1|160149.7|35
1652410070000|2022-05-13 02:47:50|160352.4|160148.2|160353.3|160152.5|160356.7|160187|160317|160147.9|27
1652410080000|2022-05-13 02:48:00|160360.3|160148.1|160346.8|160140.8|160368.9|160190.5|160309|160130.6|34
1652410090000|2022-05-13 02:48:10|160347.8|160142.9|160348.4|160142.8|160354.3|160181.9|160308.7|160139.7|32
1652410100000|2022-05-13 02:48:20|160345.7|160140.1|160355.9|160149.6|160358.8|160150|160345.7|160137|31
1652410110000|2022-05-13 02:48:30|160357.3|160150.9|160352.4|160150.2|160361|160186|160315.6|160146.7|29
1652410120000|2022-05-13 02:48:40|160351.1|160149.6|160350.3|160148.1|160355.8|160185.8|160315.8|160146|31
1652410130000|2022-05-13 02:48:50|160350.4|160147.9|160360.6|160130.5|160368.7|160210.9|160308.6|160130.5|26
1652410140000|2022-05-13 02:49:00|160352.6|160148.1|160360.3|160128.4|160376.9|160198.8|160305.8|160121.1|26
1652410150000|2022-05-13 02:49:10|160350.6|160146.8|160311.8|160181.8|160357.2|160183.7|160306.2|160137.6|25
1652410160000|2022-05-13 02:49:20|160313.4|160183.4|160344.8|160144.2|160355.1|160190.1|160309.2|160141.3|34
1652410170000|2022-05-13 02:49:30|160345.7|160143.3|160351.1|160145.9|160352|160183.7|160309.1|160143.3|26
1652410180000|2022-05-13 02:49:40|160350.4|160144|160340.9|160130.6|160352|160180.8|160296.4|160123.3|32
1652410190000|2022-05-13 02:49:50|160340.7|160129.3|160305.4|160175.4|160348.1|160175.5|160300.4|160128|28
1652410200000|2022-05-13 02:50:00|160304|160174|160362.7|160128.6|160362.7|160189.8|160304|160128.6|31
1652410210000|2022-05-13 02:50:10|160310.3|160180.3|160357.1|160150.1|160364.8|160191|160308.4|160135.6|37
1652410220000|2022-05-13 02:50:20|160353.4|160146.5|160359.9|160153.6|160359.9|160188.8|160317.1|160142|32
1652410230000|2022-05-13 02:50:30|160361.3|160153.4|160327.7|160197.7|160361.3|160197.7|160327.6|160146.8|30
1652410240000|2022-05-13 02:50:40|160327.9|160197.9|160337.1|160207.1|160383.1|160210|160327.9|160139.2|26
1652410250000|2022-05-13 02:50:50|160338.3|160208.3|160319.8|160189.8|160358.1|160209.9|160310.9|160138.4|34
1652410260000|2022-05-13 02:51:00|160336.8|160206.8|160373.7|160168.7|160378.9|160207.9|160331.9|160165.9|28
1652410270000|2022-05-13 02:51:10|160372.9|160168.8|160336.7|160206.7|160376.9|160208.6|160334.9|160163.5|19
1652410280000|2022-05-13 02:51:20|160336.8|160206.8|160353.3|160144.4|160353.5|160206.8|160318.4|160144.3|13
1652410290000|2022-05-13 02:51:30|160351.8|160144.3|160324.6|160194.6|160354.2|160195.6|160312.6|160143|26
1652410300000|2022-05-13 02:51:40|160322.5|160192.5|160355.7|160149.7|160362.2|160196.3|160313.3|160148.4|34
1652410310000|2022-05-13 02:51:50|160317.8|160187.8|160359.3|160155.7|160382.6|160201.1|160309.9|160145.7|29
1652410320000|2022-05-13 02:52:00|160323.7|160193.7|160360|160148.7|160379|160201.7|160317.8|160148.7|20
1652410330000|2022-05-13 02:52:10|160359.4|160154.5|160329.5|160199.5|160370.4|160204.7|160329.5|160152.9|14
1652410340000|2022-05-13 02:52:20|160325.4|160195.4|160324.2|160194.2|160325.4|160195.4|160320.4|160190.4|11
1652410350000|2022-05-13 02:52:30|160321.6|160191.6|160319.6|160189.6|160359.3|160201.7|160308.7|160150.4|17
1652410360000|2022-05-13 02:52:40|160316.6|160186.6|160354.5|160151.2|160362.4|160191.3|160314.6|160141.5|18
1652410370000|2022-05-13 02:52:50|160351.8|160141.9|160352.7|160132.5|160366.8|160193.8|160304.6|160131.6|21
1652410380000|2022-05-13 02:53:00|160315.8|160185.8|160353.3|160145.3|160356.9|160190.8|160307.8|160138.5|37
1652410390000|2022-05-13 02:53:10|160351.5|160144|160327.7|160197.7|160355.5|160197.7|160325|160140.2|25
1652410400000|2022-05-13 02:53:20|160326.4|160196.4|160367.8|160164.9|160372.6|160200.7|160326.4|160153.2|33
1652410410000|2022-05-13 02:53:30|160355|160150.3|160328.7|160198.7|160377.7|160200.1|160320.1|160149.8|22
1652410420000|2022-05-13 02:53:40|160327.8|160197.8|160331.8|160201.8|160373.2|160203.3|160321.1|160152.3|30
1652410430000|2022-05-13 02:53:50|160330.9|160200.9|160327|160197|160374.9|160208.5|160324.1|160156.9|31
1652410440000|2022-05-13 02:54:00|160327.7|160197.7|160316.2|160186.2|160363|160197.7|160314|160146.1|26
1652410450000|2022-05-13 02:54:10|160316.1|160186.1|160350.4|160149.4|160359.1|160187.9|160313.9|160148.9|28
1652410460000|2022-05-13 02:54:20|160350.6|160150.3|160360.9|160153.8|160364|160188.7|160309.5|160148.5|26
1652410470000|2022-05-13 02:54:30|160357.5|160157.5|160357.7|160150|160359.5|160190.2|160312.9|160147.5|20
1652410480000|2022-05-13 02:54:40|160356.8|160150.5|160334.2|160204.2|160372.8|160205.3|160321|160143.5|19
1652410490000|2022-05-13 02:54:50|160340.5|160210.5|160366.2|160165.7|160386.1|160210.5|160328.3|160152.8|28
1652410500000|2022-05-13 02:55:00|160334.3|160204.3|160325.3|160195.3|160371.3|160206.1|160325.3|160159.8|28
1652410510000|2022-05-13 02:55:10|160328.2|160198.2|160331.1|160201.1|160368.2|160204.1|160328.2|160163.1|27
1652410520000|2022-05-13 02:55:20|160331.8|160201.8|160371|160166|160380.5|160205|160331.8|160159|26
1652410530000|2022-05-13 02:55:30|160366.7|160160.9|160368.4|160153.8|160372.3|160204.7|160328.8|160153.8|26
1652410540000|2022-05-13 02:55:40|160362.4|160155.8|160362.1|160159.1|160366.1|160201.8|160318.5|160152.1|25
1652410550000|2022-05-13 02:55:50|160361.3|160160.8|160311.6|160181.6|160361.3|160193.3|160308.7|160147.8|22
1652410560000|2022-05-13 02:56:00|160360.1|160138.8|160328.1|160198.1|160380.9|160198.1|160321.1|160138.8|18
1652410570000|2022-05-13 02:56:10|160330.3|160200.3|160373.9|160157|160373.9|160201.8|160329.2|160152.4|24
1652410580000|2022-05-13 02:56:20|160371.8|160156.1|160324.3|160194.3|160373.9|160199.7|160322.8|160155.1|15
1652410590000|2022-05-13 02:56:30|160326.2|160196.2|160367.2|160157.7|160374.5|160196.2|160326.2|160146.1|22
1652410600000|2022-05-13 02:56:40|160367|160157.4|160320.5|160190.5|160367|160190.5|160320|160149.5|23
1652410610000|2022-05-13 02:56:50|160315.5|160185.5|160327.4|160197.4|160367.4|160201.5|160307.9|160141.6|21
1652410620000|2022-05-13 02:57:00|160375.7|160158.5|160380.7|160156.5|160380.7|160205.9|160312.7|160133.2|21
1652410630000|2022-05-13 02:57:10|160372.5|160170.4|160367.4|160154.9|160388.4|160197|160326.6|160141.1|25
1652410640000|2022-05-13 02:57:20|160363.3|160156.6|160360.4|160153.4|160371.7|160158.9|160359.8|160151.3|25
1652410650000|2022-05-13 02:57:30|160359.5|160153.9|160311.3|160181.3|160359.5|160192.1|160309.5|160153.9|23
1652410660000|2022-05-13 02:57:40|160311.5|160181.5|160322.5|160192.5|160326.4|160196.4|160311.5|160181.5|27
1652410670000|2022-05-13 02:57:50|160319.8|160189.8|160324.8|160194.8|160325.9|160195.9|160315.1|160185.1|22
1652410680000|2022-05-13 02:58:00|160320.8|160190.8|160315.7|160185.7|160364.1|160192.5|160314.8|160147.3|29
1652410690000|2022-05-13 02:58:10|160315.4|160185.4|160314.9|160184.9|160317|160187|160314.2|160184.2|24
1652410700000|2022-05-13 02:58:20|160317.2|160187.2|160357.2|160146.3|160358.1|160193.5|160315.6|160146.2|16
1652410710000|2022-05-13 02:58:30|160361.8|160147.5|160351.3|160143.5|160361.8|160189|160313.4|160143.5|27
1652410720000|2022-05-13 02:58:40|160352.8|160144.6|160354.1|160144.5|160360.5|160183.3|160313.3|160143.5|23
1652410730000|2022-05-13 02:58:50|160354.4|160143.6|160349.6|160136.4|160357.4|160181.4|160311.4|160132.3|32
1652410740000|2022-05-13 02:59:00|160345.7|160142.1|160306.5|160176.5|160350.7|160178.1|160303.5|160135.1|21
1652410750000|2022-05-13 02:59:10|160306.3|160176.3|160312.7|160182.7|160364.2|160184.1|160305|160133.1|30
1652410760000|2022-05-13 02:59:20|160360|160137.5|160348.8|160134.9|160360|160178.3|160308.3|160134.9|28
1652410770000|2022-05-13 02:59:30|160349.6|160133|160347.8|160133.8|160356.1|160143|160344.3|160132.1|21
1652410780000|2022-05-13 02:59:40|160344.4|160133.4|160317.6|160187.6|160355.2|160187.6|160310.3|160132.8|33
1652410790000|2022-05-13 02:59:50|160318.4|160188.4|160314.6|160184.6|160361.3|160190.1|160311.2|160143.1|27
1652410800000|2022-05-13 03:00:00|160305|160175|160358.3|160133.6|160379.9|160193.2|160295.3|160118.1|37
1652410810000|2022-05-13 03:00:10|160345.7|160133.2|160352.3|160136.5|160361.7|160186.2|160315.1|160133.2|33
1652410820000|2022-05-13 03:00:20|160352.6|160136.8|160345.7|160140.9|160358.1|160140.9|160345.7|160132.5|29
1652410830000|2022-05-13 03:00:30|160344.4|160138.9|160354.4|160151.9|160354.5|160190.3|160312.8|160134.5|24
1652410840000|2022-05-13 03:00:40|160354.9|160152.3|160316|160186|160355.2|160186.2|160311.1|160142.9|26
1652410850000|2022-05-13 03:00:50|160349.5|160146.1|160350.3|160145.1|160355.7|160183.2|160313.2|160136.8|25
1652410860000|2022-05-13 03:01:00|160346.9|160145.6|160321.5|160191.5|160367.6|160191.7|160320.4|160135.4|24
1652410870000|2022-05-13 03:01:10|160319.2|160189.2|160347.3|160140.6|160358.1|160190.8|160306.8|160138.2|29
1652410880000|2022-05-13 03:01:20|160347.6|160140.8|160346.3|160143.1|160354.7|160183|160313|160138.2|25
1652410890000|2022-05-13 03:01:30|160348.9|160143.6|160348.3|160138.8|160354|160175.5|160304.9|160134.2|20
1652410900000|2022-05-13 03:01:40|160353.6|160141.3|160325.9|160195.9|160353.6|160205|160315.8|160140.5|32
1652410910000|2022-05-13 03:01:50|160323.2|160193.2|160325.5|160195.5|160361.6|160195.6|160312.8|160147|26
1652410920000|2022-05-13 03:02:00|160357.9|160157.9|160325.5|160195.5|160362.8|160196.7|160321.8|160156.4|24
1652410930000|2022-05-13 03:02:10|160324.6|160194.6|160327.6|160197.6|160329.3|160199.3|160324.3|160194.3|17
1652410940000|2022-05-13 03:02:20|160327.4|160197.4|160326.7|160196.7|160329.6|160199.6|160326.5|160196.5|18
1652410950000|2022-05-13 03:02:30|160326.3|160196.3|160325.4|160195.4|160370.2|160200.8|160325.4|160156.2|23
1652410960000|2022-05-13 03:02:40|160326.3|160196.3|160317.7|160187.7|160326.3|160196.3|160310.3|160180.3|28
1652410970000|2022-05-13 03:02:50|160321.9|160191.9|160368.9|160164.7|160373.1|160206.1|160313|160162.7|21
1652410980000|2022-05-13 03:03:00|160368.8|160165.3|160360.6|160157|160377.3|160204.1|160326.9|160157|28
1652410990000|2022-05-13 03:03:10|160360.4|160156.8|160361|160160.7|160365.3|160198|160323|160151.5|27
1652411000000|2022-05-13 03:03:20|160325|160195|160322.6|160192.6|160327|160197|160321.6|160191.6|16
1652411010000|2022-05-13 03:03:30|160320.6|160190.6|160324.1|160194.1|160373.4|160196|160313|160142.1|21
1652411020000|2022-05-13 03:03:40|160325.2|160195.2|160391|160137|160391|160215.6|160313|160137|15
1652411030000|2022-05-13 03:03:50|160374.2|160161.7|160362.5|160151.7|160396.2|160211|160334.2|160151.7|20
1652411040000|2022-05-13 03:04:00|160361.1|160148.7|160312.6|160182.6|160361.1|160190.6|160312.2|160142.7|25
1652411050000|2022-05-13 03:04:10|160352.8|160146|160317.7|160187.7|160358.1|160189.3|160313.3|160144.9|18
1652411060000|2022-05-13 03:04:20|160318.7|160188.7|160315.5|160185.5|160324.2|160194.2|160312.2|160182.2|16
1652411070000|2022-05-13 03:04:30|160314.6|160184.6|160319.6|160189.6|160319.6|160189.6|160313.8|160183.8|11
1652411080000|2022-05-13 03:04:40|160317.9|160187.9|160311.3|160181.3|160384.3|160205.7|160310.6|160134|18
1652411090000|2022-05-13 03:04:50|160350.3|160141.5|160313.5|160183.5|160357|160193.4|160309.7|160141.3|25
1652411100000|2022-05-13 03:05:00|160317|160187|160321.2|160191.2|160359.6|160192.1|160317|160148.4|20
1652411110000|2022-05-13 03:05:10|160319.7|160189.7|160329.4|160199.4|160356.2|160199.4|160319.7|160154.1|20
1652411120000|2022-05-13 03:05:20|160329.5|160199.5|160325.3|160195.3|160367.7|160200.8|160318.7|160152.6|25
1652411130000|2022-05-13 03:05:30|160326.2|160196.2|160374.3|160157.7|160389|160206.7|160324|160145.5|30
1652411140000|2022-05-13 03:05:40|160333.5|160203.5|160366.8|160164.4|160383.4|160203.5|160326.4|160155.2|23
1652411150000|2022-05-13 03:05:50|160367.5|160163.7|160364.6|160160|160372.5|160203.3|160331.1|160157.2|23
1652411160000|2022-05-13 03:06:00|160363.8|160161.6|160329.2|160199.2|160370.7|160203|160328.5|160160.8|27
1652411170000|2022-05-13 03:06:10|160329.1|160199.1|160371.8|160170.9|160374.8|160208.6|160328.8|160161.7|22
1652411180000|2022-05-13 03:06:20|160372.5|160171.1|160378.5|160147.5|160378.5|160209|160329.9|160147.5|26
1652411190000|2022-05-13 03:06:30|160372.6|160170.7|160376.2|160169.7|160388.1|160207.3|160336.7|160148.4|25
1652411200000|2022-05-13 03:06:40|160338.6|160208.6|160335.8|160205.8|160378.2|160208.6|160335.6|160164.6|22
1652411210000|2022-05-13 03:06:50|160335|160205|160372.1|160163.5|160375.7|160206.1|160334.9|160162.4|24
1652411220000|2022-05-13 03:07:00|160374.1|160162.9|160333.2|160203.2|160374.6|160216|160333.2|160162.9|24
1652411230000|2022-05-13 03:07:10|160339.8|160209.8|160328.1|160198.1|160376.9|160209.8|160322.4|160148.3|31
1652411240000|2022-05-13 03:07:20|160327.9|160197.9|160322.1|160192.1|160367.8|160202.5|160318|160151.9|33
1652411250000|2022-05-13 03:07:30|160318.6|160188.6|160313|160183|160326.9|160196.9|160312.4|160182.4|29
1652411260000|2022-05-13 03:07:40|160313.7|160183.7|160315.6|160185.6|160319.1|160189.1|160312.6|160182.6|24
1652411270000|2022-05-13 03:07:50|160315.3|160185.3|160351.5|160151.3|160354.5|160187.4|160315.2|160147.7|22
1652411280000|2022-05-13 03:08:00|160351.4|160186.2|160357.1|160149.8|160357.5|160189.4|160316.2|160149.7|24
1652411290000|2022-05-13 03:08:10|160356.6|160149.7|160351.7|160147.2|160369.1|160184.8|160312.9|160137.9|25
1652411300000|2022-05-13 03:08:20|160315.6|160185.6|160304|160174|160362.1|160189.4|160304|160136.9|29
1652411310000|2022-05-13 03:08:30|160306.3|160176.3|160341|160135.2|160357.5|160181.4|160302.8|160132|33
1652411320000|2022-05-13 03:08:40|160341.3|160136|160313.4|160183.4|160349.9|160183.8|160310.6|160134.4|22
1652411330000|2022-05-13 03:08:50|160348.1|160147.4|160344.6|160141.7|160353.2|160184.5|160312.6|160140.2|19
1652411340000|2022-05-13 03:09:00|160344.8|160141.9|160256.2|160126.2|160348.9|160142.4|160255.1|160084.4|31
1652411350000|2022-05-13 03:09:10|160254.5|160124.5|160286.2|160082|160293.5|160128.7|160242.5|160078|33
1652411360000|2022-05-13 03:09:20|160246.5|160116.5|160244.7|160114.7|160250.1|160120.1|160244|160114|27
1652411370000|2022-05-13 03:09:30|160245.5|160115.5|160235.5|160105.5|160246|160116|160235.4|160105.4|24
1652411380000|2022-05-13 03:09:40|160239.5|160109.5|160285.5|160080.5|160291.9|160113.6|160235.8|160070.8|29
1652411390000|2022-05-13 03:09:50|160282.8|160076.4|160240.8|160110.8|160289.8|160114.2|160236.8|160066.2|31
1652411400000|2022-05-13 03:10:00|160240.9|160110.9|160287.9|160087.1|160289.6|160122|160238.9|160077.3|33
1652411410000|2022-05-13 03:10:10|160252.7|160122.7|160245.6|160115.6|160289.1|160122.7|160244.4|160080|22
1652411420000|2022-05-13 03:10:20|160283.5|160077.8|160241.5|160111.5|160283.5|160117|160237.5|160070.4|20
1652411430000|2022-05-13 03:10:30|160238.5|160108.5|160252.5|160122.5|160252.5|160122.5|160238.5|160108.5|31
1652411440000|2022-05-13 03:10:40|160253.6|160123.6|160254.5|160124.5|160292.2|160136.2|160247.3|160078.4|36
1652411450000|2022-05-13 03:10:50|160255|160125|160245.2|160115.2|160284.3|160125.9|160245|160083.1|29
1652411460000|2022-05-13 03:11:00|160287.8|160078.5|160274.7|160070|160292.9|160118.7|160231.8|160053.1|33
1652411470000|2022-05-13 03:11:10|160231.9|160101.9|160249.1|160119.1|160286.2|160124.8|160230.1|160069.5|32
1652411480000|2022-05-13 03:11:20|160248.5|160118.5|160286.2|160085.6|160286.2|160123.5|160248.5|160084.7|22
1652411490000|2022-05-13 03:11:30|160286.6|160086|160248|160118|160288.5|160122.9|160248|160078.9|24
1652411500000|2022-05-13 03:11:40|160248.6|160118.6|160260.4|160130.4|160296.2|160130.4|160247.1|160083|26
1652411510000|2022-05-13 03:11:50|160255.2|160125.2|160307|160099|160307.4|160131.5|160247.8|160091.2|27
1652411520000|2022-05-13 03:12:00|160303.2|160098.8|160290.9|160089.9|160306.8|160131.8|160258.4|160081.3|31
1652411530000|2022-05-13 03:12:10|160295.5|160086.2|160289.4|160085.6|160295.5|160118.3|160248.3|160079.3|25
1652411540000|2022-05-13 03:12:20|160288.3|160085.8|160298.2|160097.8|160298.2|160132.4|160251.3|160084.4|34
1652411550000|2022-05-13 03:12:30|160297.9|160097.6|160294.3|160091.1|160302.7|160136.6|160261.8|160089.5|27
1652411560000|2022-05-13 03:12:40|160294.1|160126.6|160269.2|160139.2|160302.8|160141|160256.6|160086.5|30
1652411570000|2022-05-13 03:12:50|160267.4|160137.4|160267.1|160137.1|160294.3|160137.5|160247.1|160088.4|30
1652411580000|2022-05-13 03:13:00|160261.6|160131.6|160299.2|160089.5|160302.6|160131.6|160251.7|160084.3|27
1652411590000|2022-05-13 03:13:10|160297.4|160090.5|160236.7|160106.7|160297.4|160127.2|160234.5|160069.1|37
1652411600000|2022-05-13 03:13:20|160237.3|160107.3|160280.3|160073.5|160285.9|160115.6|160229.9|160062.9|28
1652411610000|2022-05-13 03:13:30|160243.1|160113.1|160256.5|160126.5|160278.7|160129.7|160241.9|160078.3|33
1652411620000|2022-05-13 03:13:40|160255.5|160125.5|160251.1|160121.1|160308.7|160130.9|160249.9|160088.8|32
1652411630000|2022-05-13 03:13:50|160252.5|160122.5|160302.4|160082.6|160302.4|160123.9|160241.9|160075.9|32
1652411640000|2022-05-13 03:14:00|160249.5|160119.5|160295.6|160092.4|160295.6|160127.5|160249.5|160087.9|33
1652411650000|2022-05-13 03:14:10|160258.1|160128.1|160257.7|160127.7|160292.8|160133.4|160252.6|160089.4|34
1652411660000|2022-05-13 03:14:20|160255.8|160125.8|160246.5|160116.5|160290|160126|160236.1|160080.8|36
1652411670000|2022-05-13 03:14:30|160244.5|160114.5|160280|160076.9|160285.5|160120.5|160240.5|160075.5|32
1652411680000|2022-05-13 03:14:40|160241.1|160111.1|160239.6|160109.6|160279.2|160113.9|160238.5|160077.6|27
1652411690000|2022-05-13 03:14:50|160239.3|160109.3|160298|160078|160311.1|160118.4|160236.4|160070.8|32
1652411700000|2022-05-13 03:15:00|160286.8|160082.1|160245.5|160115.5|160305.9|160120.1|160228.4|160073.1|33
1652411710000|2022-05-13 03:15:10|160285.6|160080.3|160218.9|160088.9|160285.6|160116.2|160202.3|160071.7|39
1652411720000|2022-05-13 03:15:20|160218|160088|160210.1|160080.1|160219.4|160089.4|160210.1|160080.1|35
1652411730000|2022-05-13 03:15:30|160209.8|160079.8|160212.3|160082.3|160214.3|160084.3|160206.6|160076.6|33
1652411740000|2022-05-13 03:15:40|160209.5|160079.5|160215.3|160085.3|160251|160088.4|160197.3|160049.5|33
1652411750000|2022-05-13 03:15:50|160257.8|160047.4|160205.2|160075.2|160262.1|160090.2|160204.6|160044.8|30
1652411760000|2022-05-13 03:16:00|160207.2|160077.2|160216.4|160086.4|160266.8|160087.7|160203.6|160049.4|36
1652411770000|2022-05-13 03:16:10|160214.7|160084.7|160211|160081|160214.9|160084.9|160205.2|160075.2|34
1652411780000|2022-05-13 03:16:20|160212.2|160082.2|160073.2|159943.2|160212.3|160082.3|160070.3|159940.3|29
1652411790000|2022-05-13 03:16:30|160070.6|159940.6|160071.7|159941.7|160080.4|159950.4|160070.2|159940.2|37
1652411800000|2022-05-13 03:16:40|160071.3|159941.3|160079.5|159949.5|160084.8|159954.8|160067.4|159937.4|35
1652411810000|2022-05-13 03:16:50|160076|159946|160090.8|159960.8|160105.6|159975.6|160075.1|159945.1|36
1652411820000|2022-05-13 03:17:00|160099.1|159969.1|160083|159953|160099.1|159969.1|160076.3|159946.3|37
1652411830000|2022-05-13 03:17:10|160083.1|159953.1|160083.2|159953.2|160088.5|159958.5|160079.2|159949.2|37
1652411840000|2022-05-13 03:17:20|160082.7|159952.7|160095.5|159965.5|160097|159967|160082.7|159952.7|31
1652411850000|2022-05-13 03:17:30|160096.1|159966.1|160097|159967|160100.6|159970.6|160094.5|159964.5|33
1652411860000|2022-05-13 03:17:40|160099|159969|160098.5|159968.5|160107.5|159977.5|160093.3|159963.3|31
1652411870000|2022-05-13 03:17:50|160098.2|159968.2|160094.6|159964.6|160109.5|159979.5|160094.6|159964.6|29
1652411880000|2022-05-13 03:18:00|160095.2|159965.2|160090.8|159960.8|160108.5|159978.5|160090.8|159960.8|32
1652411890000|2022-05-13 03:18:10|160091.9|159961.9|160100.7|159970.7|160102.3|159972.3|160085.7|159955.7|37
1652411900000|2022-05-13 03:18:20|160101.3|159971.3|160099.4|159969.4|160103.4|159973.4|160097.5|159967.5|29
1652411910000|2022-05-13 03:18:30|160094.8|159964.8|160092|159962|160095.5|159965.5|160091.3|159961.3|33
1652411920000|2022-05-13 03:18:40|160092.2|159962.2|160089.6|159959.6|160093.5|159963.5|160089.1|159959.1|27
1652411930000|2022-05-13 03:18:50|160090.4|159960.4|160089.3|159959.3|160094|159964|160089.1|159959.1|25
1652411940000|2022-05-13 03:19:00|160091.8|159961.8|160085.6|159955.6|160097.5|159967.5|160082.1|159952.1|33
1652411950000|2022-05-13 03:19:10|160086.9|159956.9|160088.4|159958.4|160091.6|159961.6|160084|159954|32
1652411960000|2022-05-13 03:19:20|160087.3|159957.3|160086.7|159956.7|160089.5|159959.5|160084.5|159954.5|27
1652411970000|2022-05-13 03:19:30|160088.6|159958.6|160083.4|159953.4|160088.6|159958.6|160076.6|159946.6|26
1652411980000|2022-05-13 03:19:40|160081.8|159951.8|160084.5|159954.5|160086.5|159976.4|160064.7|159945.1|30
1652411990000|2022-05-13 03:19:50|160082.7|159952.7|160079|159949|160084.9|159954.9|160074.3|159944.3|31
1652412000000|2022-05-13 03:20:00|160075.3|159945.3|160082.4|159952.4|160083.4|159953.4|160071|159941|37
1652412010000|2022-05-13 03:20:10|160084.5|159954.5|160088.3|159958.3|160091.8|159961.8|160078.8|159948.8|32
1652412020000|2022-05-13 03:20:20|160087.9|159957.9|160086.1|159956.1|160090.2|159960.2|160084.6|159954.6|27
1652412030000|2022-05-13 03:20:30|160087.3|159957.3|160091.5|159961.5|160091.5|159961.5|160084.1|159954.1|30
1652412040000|2022-05-13 03:20:40|160090.8|159960.8|160088.2|159958.2|160090.8|159960.8|160077.5|159947.5|26
1652412050000|2022-05-13 03:20:50|160082.9|159952.9|160082.9|159952.9|160084.6|159954.6|160076.2|159946.2|33
1652412060000|2022-05-13 03:21:00|160082.2|159952.2|160085.4|159955.4|160095.3|159965.3|160077.8|159947.8|35
1652412070000|2022-05-13 03:21:10|160089.2|159959.2|160088.9|159958.9|160093.9|159963.9|160086.1|159956.1|29
1652412080000|2022-05-13 03:21:20|160089.6|159959.6|160094.7|159964.7|160096.8|159966.8|160086.3|159956.3|33
1652412090000|2022-05-13 03:21:30|160095.3|159965.3|160101.1|159971.1|160106.6|159976.6|160095.3|159965.3|30
1652412100000|2022-05-13 03:21:40|160101|159971|160098.2|159968.2|160103.4|159973.4|160090.8|159960.8|33
1652412110000|2022-05-13 03:21:50|160091.9|159961.9|160099.2|159969.2|160104.8|159974.8|160091.9|159961.9|28
1652412120000|2022-05-13 03:22:00|160099.4|159969.4|160091.3|159961.3|160099.4|159969.4|160089.7|159959.7|33
1652412130000|2022-05-13 03:22:10|160090.9|159960.9|160087.4|159957.4|160093.4|159963.4|160084.6|159954.6|31
1652412140000|2022-05-13 03:22:20|160087.3|159957.3|160086.6|159956.6|160095.3|159965.3|160079|159949|34
1652412150000|2022-05-13 03:22:30|160085.5|159955.5|160088.5|159958.5|160091.7|159961.7|160085.5|159955.5|27
1652412160000|2022-05-13 03:22:40|160087.9|159957.9|160086.4|159956.4|160097.5|159967.5|160083.7|159953.7|33
1652412170000|2022-05-13 03:22:50|160089.8|159959.8|160092.5|159962.5|160096.8|159966.8|160089.8|159959.8|24
1652412180000|2022-05-13 03:23:00|160093.6|159963.6|160092.2|159962.2|160097.5|159967.5|160090.8|159960.8|27
1652412190000|2022-05-13 03:23:10|160089.8|159959.8|160092.1|159962.1|160093.7|159963.7|160088.9|159958.9|25
1652412200000|2022-05-13 03:23:20|160088.4|159958.4|160092.6|159962.6|160092.6|159962.6|160086.4|159956.4|20
1652412210000|2022-05-13 03:23:30|160092|159962|160089.8|159959.8|160136.2|159971.2|160084.4|159934.8|26
1652412220000|2022-05-13 03:23:40|160092.7|159962.7|160097|159967|160135.2|159971|160089.3|159935|27
1652412230000|2022-05-13 03:23:50|160096.7|159966.7|160094.6|159964.6|160097.5|159967.5|160092.2|159962.2|26
1652412240000|2022-05-13 03:24:00|160092.4|159962.4|160091.6|159961.6|160094.7|159964.7|160089.6|159959.6|28
1652412250000|2022-05-13 03:24:10|160091.5|159961.5|160086.8|159956.8|160096.2|159966.2|160086.1|159956.1|33
1652412260000|2022-05-13 03:24:20|160087.6|159957.6|160089.3|159959.3|160092.1|159962.1|160085.1|159955.1|26
1652412270000|2022-05-13 03:24:30|160091|159961|160089.4|159959.4|160093.8|159963.8|160088.8|159958.8|26
1652412280000|2022-05-13 03:24:40|160089.5|159959.5|160092|159962|160093.3|159963.3|160083.8|159953.8|24
1652412290000|2022-05-13 03:24:50|160091.7|159961.7|160088.7|159958.7|160092.9|159962.9|160087.8|159957.8|20
1652412300000|2022-05-13 03:25:00|160087.1|159957.1|160067|159977|160097|159977|160067|159956.7|27
1652412310000|2022-05-13 03:25:10|160065.9|159975.9|160100.3|159970.3|160105.2|159975.9|160065.9|159959.6|29
1652412320000|2022-05-13 03:25:20|160103.9|159973.9|160096.7|159966.7|160103.9|159973.9|160086.3|159956.3|24
1652412330000|2022-05-13 03:25:30|160095.5|159965.5|160094.3|159964.3|160100.9|159970.9|160093.2|159963.2|32
1652412340000|2022-05-13 03:25:40|160097.5|159967.5|160098.4|159968.4|160103.9|159973.9|160093.1|159963.1|33
1652412350000|2022-05-13 03:25:50|160100.5|159970.5|160099.3|159969.3|160102.2|159972.2|160092.7|159962.7|28
1652412360000|2022-05-13 03:26:00|160101|159971|160098.3|159968.3|160101.7|159971.7|160095|159965|29
1652412370000|2022-05-13 03:26:10|160098.8|159968.8|159972.6|159842.6|160099.5|159969.5|159959.6|159829.6|33
1652412380000|2022-05-13 03:26:20|159973.8|159843.8|159959.5|159829.5|159974.6|159844.6|159957.7|159827.7|31
1652412390000|2022-05-13 03:26:30|159958.8|159828.8|159951.4|159821.4|159964.2|159834.2|159951|159821|28
1652412400000|2022-05-13 03:26:40|159950.8|159820.8|159966.7|159836.7|159981.1|159851.1|159948.7|159818.7|30
1652412410000|2022-05-13 03:26:50|159966.5|159836.5|159982.7|159852.7|160053.1|159881.8|159964.1|159834.1|37
1652412420000|2022-05-13 03:27:00|159982.6|159852.6|159982.8|159852.8|160023.9|159861.1|159977.6|159820.9|36
1652412430000|2022-05-13 03:27:10|159984.6|159854.6|160027.4|159820.1|160030.3|159861.4|159983.8|159818.4|36
1652412440000|2022-05-13 03:27:20|160028|159820.2|160018.4|159813.2|160029.1|159820.3|160011|159800.4|38
1652412450000|2022-05-13 03:27:30|160025.2|159811.7|160041.5|159811.8|160041.5|159821|160017.7|159802.4|39
1652412460000|2022-05-13 03:27:40|160037.3|159811.7|160028.6|159815.5|160045.8|159851.9|159981.9|159809.5|36
1652412470000|2022-05-13 03:27:50|160021.1|159820.7|160023.7|159809.9|160030|159856.5|159986.5|159808.3|35
1652412480000|2022-05-13 03:28:00|160022.9|159809.1|159984.1|159854.1|160044.3|159854.1|159980.2|159803.1|34
1652412490000|2022-05-13 03:28:10|160039.9|159815.4|160038.1|159821.3|160058.8|159870.4|159984.2|159808.6|38
1652412500000|2022-05-13 03:28:20|160037.2|159817.9|160027.4|159820.8|160055.5|159863.7|159986.6|159810.6|34
1652412510000|2022-05-13 03:28:30|160028.2|159821.9|160032.9|159820|160041.9|159823.5|160028.2|159815.7|31
1652412520000|2022-05-13 03:28:40|160038.4|159814.5|160035.7|159816.5|160040.2|159819.1|160032.9|159812.7|33
1652412530000|2022-05-13 03:28:50|160034.7|159817.2|160033.4|159818.7|160037.7|159822.7|160026.5|159815.7|33
1652412540000|2022-05-13 03:29:00|160033.7|159818.9|160028.8|159828.3|160047.5|159860|159980.3|159803.3|26
1652412550000|2022-05-13 03:29:10|160046.5|159822.7|160047.7|159818.8|160070.9|159868|159988.7|159814.1|33
1652412560000|2022-05-13 03:29:20|160038.9|159829.5|160043|159818.9|160056.2|159865.7|159992.4|159814.8|31
1652412570000|2022-05-13 03:29:30|160037.9|159824.7|160034.9|159827.6|160042.5|159865.4|159993.1|159814.4|29
1652412580000|2022-05-13 03:29:40|160036.8|159826.5|159990.2|159860.2|160036.8|159863.2|159990.2|159821.1|21
1652412590000|2022-05-13 03:29:50|160034.2|159824.1|160042.4|159827|160048.4|159870.3|160000.3|159819.5|28
1652412600000|2022-05-13 03:30:00|160040.8|159825.6|160038.5|159828.3|160056.9|159869.1|159991.1|159812.9|39
1652412610000|2022-05-13 03:30:10|160036.9|159827.8|160042.5|159823|160053.2|159828.8|160035.2|159821.2|32
1652412620000|2022-05-13 03:30:20|160043.6|159824.7|160049|159833.2|160052|159870.3|160000.3|159817.4|37
1652412630000|2022-05-13 03:30:30|160042.6|159834.2|160039|159825.2|160051.1|159870.6|160000.6|159824.5|37
1652412640000|2022-05-13 03:30:40|160042|159823.4|160043.4|159824.9|160044.2|159830.6|160030.3|159823.4|26
1652412650000|2022-05-13 03:30:50|160051.6|159820.1|159973.5|159843.5|160051.6|159850.4|159968.4|159820.1|30
1652412660000|2022-05-13 03:31:00|159972.2|159842.2|159974.5|159844.5|159994.5|159864.5|159972.2|159842.2|34
1652412670000|2022-05-13 03:31:10|159977.1|159847.1|159989.4|159859.4|159990.2|159860.2|159974.3|159844.3|34
1652412680000|2022-05-13 03:31:20|159991.4|159861.4|159986.5|159856.5|159991.4|159861.4|159983.9|159853.9|35
1652412690000|2022-05-13 03:31:30|159985.3|159855.3|159974.3|159844.3|159985.3|159855.3|159974.3|159844.3|35
1652412700000|2022-05-13 03:31:40|159974.2|159844.2|159975.8|159845.8|159979.6|159849.6|159967.5|159837.5|27
1652412710000|2022-05-13 03:31:50|159976|159846|159983.2|159853.2|159984.2|159854.2|159974.1|159844.1|37
1652412720000|2022-05-13 03:32:00|159990|159860|159991.4|159861.4|160001.4|159871.4|159984.7|159854.7|36
1652412730000|2022-05-13 03:32:10|159993.6|159863.6|160100.6|159970.6|160142.1|159982.2|159979.1|159849.1|37
1652412740000|2022-05-13 03:32:20|160100.4|159970.4|160096.1|159966.1|160102.2|159972.2|160090.5|159960.5|33
1652412750000|2022-05-13 03:32:30|160096.6|159966.6|160097.8|159967.8|160102.6|159972.6|160094.7|159964.7|26
1652412760000|2022-05-13 03:32:40|160097.9|159967.9|160146|160016|160196.2|160024.7|160097.9|159956.6|33
1652412770000|2022-05-13 03:32:50|160145.8|160015.8|160125.6|159995.6|160145.8|160015.8|160122.6|159992.6|31
1652412780000|2022-05-13 03:33:00|160127.3|159997.3|160127.5|159997.5|160128.4|159998.4|160124.1|159994.1|26
1652412790000|2022-05-13 03:33:10|160127|159997|160122.7|159992.7|160129.2|159999.2|160121.4|159991.4|21
1652412800000|2022-05-13 03:33:20|160124.2|159994.2|160117.6|159987.6|160125.5|159995.5|160101.6|159971.6|31
1652412810000|2022-05-13 03:33:30|160117.3|159987.3|160115.9|159985.9|160129.5|159999.5|160114.3|159984.3|24
1652412820000|2022-05-13 03:33:40|160123.4|159993.4|160128.2|159998.2|160173.2|160001.2|160112|159958.8|30
1652412830000|2022-05-13 03:33:50|160127.5|159997.5|160115.4|159985.4|160129.4|159999.4|160114.9|159984.9|19
1652412840000|2022-05-13 03:34:00|160116.7|159986.7|160113.1|159983.1|160117.2|159987.2|160112.9|159982.9|20
1652412850000|2022-05-13 03:34:10|160116.4|159986.4|160111.3|159981.3|160116.4|159986.4|160111.1|159981.1|27
1652412860000|2022-05-13 03:34:20|160111.1|159981.1|160114.8|159984.8|160119.2|159989.2|160111.1|159981.1|23
1652412870000|2022-05-13 03:34:30|160115.4|159985.4|160105.9|159975.9|160115.6|159985.6|160104.4|159974.4|25
1652412880000|2022-05-13 03:34:40|160107.6|159977.6|160109.7|159979.7|160112|159982|160106.7|159976.7|27
1652412890000|2022-05-13 03:34:50|160107.5|159977.5|160102|159972|160109.9|159979.9|160102|159972|24
1652412900000|2022-05-13 03:35:00|160101.5|159971.5|160103.2|159973.2|160114.8|159984.8|160094.4|159964.4|31
1652412910000|2022-05-13 03:35:10|160104.9|159974.9|160110.4|159980.4|160114.7|159984.7|160104.3|159974.3|24
1652412920000|2022-05-13 03:35:20|160107.9|159977.9|160110.6|159980.6|160111.2|159981.2|160107.1|159977.1|12
1652412930000|2022-05-13 03:35:30|160111.8|159981.8|160110.7|159980.7|160111.8|159981.8|160109.8|159979.8|11
1652412940000|2022-05-13 03:35:40|160110.3|159980.3|160110.1|159980.1|160111.6|159981.6|160110.1|159980.1|11
1652412950000|2022-05-13 03:35:50|160110.8|159980.8|160111.9|159981.9|160113|160001.2|160091.2|159980.2|12
1652412960000|2022-05-13 03:36:00|160116.2|159986.2|160110|159980|160116.2|159986.2|160110|159980|10
1652412970000|2022-05-13 03:36:10|160109.9|159979.9|160111.7|159981.7|160113.4|159983.4|160109.9|159979.9|11
1652412980000|2022-05-13 03:36:20|160112.2|159982.2|160112.1|159982.1|160112.2|159982.2|160111.2|159981.2|8
1652412990000|2022-05-13 03:36:30|160117.5|159987.5|160114.4|159984.4|160117.8|159987.8|160113.2|159983.2|14
1652413000000|2022-05-13 03:36:40|160114.8|159984.8|160109.8|159979.8|160115.1|159985.1|160107.1|159977.1|19
1652413010000|2022-05-13 03:36:50|160108.7|159978.7|160106.5|159976.5|160113.6|159983.6|160105.7|159975.7|16
1652413020000|2022-05-13 03:37:00|160107.3|159977.3|160108.4|159978.4|160108.8|159978.8|160106.2|159976.2|20
1652413030000|2022-05-13 03:37:10|160107.9|159977.9|160112.4|159982.4|160113.6|159983.6|160104.5|159974.5|19
1652413040000|2022-05-13 03:37:20|160112.9|159982.9|160111.7|159981.7|160120.1|159990.1|160109.7|159979.7|16
1652413050000|2022-05-13 03:37:30|160111.8|159981.8|160107.9|159977.9|160111.8|159981.8|160107.9|159977.9|14
1652413060000|2022-05-13 03:37:40|160103.3|159973.3|160098.9|159968.9|160106.9|159976.9|160093.6|159963.6|35
1652413070000|2022-05-13 03:37:50|160099|159969|160096.6|159966.6|160099|159969|160094.7|159964.7|30
1652413080000|2022-05-13 03:38:00|160105.6|159975.6|160097.1|159967.1|160106.4|159976.4|160096.3|159966.3|28
1652413090000|2022-05-13 03:38:10|160096.8|159966.8|160097.7|159967.7|160100|159970|160094.5|159964.5|23
1652413100000|2022-05-13 03:38:20|160097.5|159967.5|160106.9|159976.9|160109.1|159979.1|160092.3|159962.3|23
1652413110000|2022-05-13 03:38:30|160098.6|159968.6|160095.3|159965.3|160102.2|159972.2|160093.9|159963.9|28
1652413120000|2022-05-13 03:38:40|160095.5|159965.5|160103.9|159973.9|160103.9|159973.9|160093.2|159963.2|25
1652413130000|2022-05-13 03:38:50|160100.8|159970.8|160096.9|159966.9|160102.1|159972.1|160096|159966|23
1652413140000|2022-05-13 03:39:00|160098.2|159968.2|160093.7|159963.7|160098.2|159968.2|160090.4|159960.4|20
1652413150000|2022-05-13 03:39:10|160093.9|159963.9|160093.2|159963.2|160094.8|159964.8|160092.5|159962.5|20
1652413160000|2022-05-13 03:39:20|160094|159964|160089.1|159959.1|160098.7|159968.7|160082.3|159952.3|25
1652413170000|2022-05-13 03:39:30|160091.7|159961.7|160091.1|159961.1|160093|159963|160086.4|159956.4|24
1652413180000|2022-05-13 03:39:40|160091.2|159961.2|160094.1|159964.1|160096.3|159966.3|160089.6|159959.6|21
1652413190000|2022-05-13 03:39:50|160096.8|159966.8|160088.3|159958.3|160096.8|159966.8|160088.3|159958.3|26
1652413200000|2022-05-13 03:40:00|160087.3|159957.3|160089|159959|160090.1|159960.1|160081.7|159951.7|26
1652413210000|2022-05-13 03:40:10|160089.3|159959.3|160084.8|159954.8|160091.6|159961.6|160084.4|159954.4|28
1652413220000|2022-05-13 03:40:20|160086.8|159956.8|160073.9|159943.9|160089.2|159959.2|160072.6|159942.6|26
1652413230000|2022-05-13 03:40:30|160074.8|159944.8|159964.7|159834.7|160074.8|159944.8|159952.2|159822.2|39
1652413240000|2022-05-13 03:40:40|159968.1|159838.1|159940.7|159810.7|159968.1|159838.1|159934.9|159804.9|36
1652413250000|2022-05-13 03:40:50|159942.1|159812.1|159947|159817|159955.2|159825.2|159938.8|159808.8|36
1652413260000|2022-05-13 03:41:00|159946.8|159816.8|159949.7|159819.7|159951.6|159821.6|159941.8|159811.8|28
1652413270000|2022-05-13 03:41:10|159949.6|159819.6|159947.3|159817.3|159954.7|159824.7|159938.1|159808.1|31
1652413280000|2022-05-13 03:41:20|159954.6|159824.6|159957.9|159827.9|160000|159827.9|159943.9|159792.8|32
1652413290000|2022-05-13 03:41:30|159958.8|159828.8|159998.9|159791.8|160022.7|159832.4|159956.1|159786.9|32
1652413300000|2022-05-13 03:41:40|160008.4|159790.6|160018.8|159809.5|160031.4|159850.5|159959.2|159788.2|31
1652413310000|2022-05-13 03:41:50|160026.1|159810.8|160024.2|159812.7|160034|159853.3|159978.9|159810.5|34
1652413320000|2022-05-13 03:42:00|160017|159814|160030.7|159829.8|160034.5|159868.2|159984.1|159814|36
1652413330000|2022-05-13 03:42:10|160031.5|159828.7|159993.4|159863.4|160039.7|159867.1|159992.7|159827.1|31
1652413340000|2022-05-13 03:42:20|159992.7|159862.7|159999.2|159869.2|160039.7|159869.2|159991.5|159825.1|24
1652413350000|2022-05-13 03:42:30|160036.4|159835.1|160058.3|159818.3|160058.3|159868.6|159989.2|159816.8|26
1652413360000|2022-05-13 03:42:40|160056.5|159813.1|160031.9|159823.8|160056.5|159865.2|159991.4|159813.1|38
1652413370000|2022-05-13 03:42:50|160031.2|159824.7|159988.5|159858.5|160038.8|159862.1|159988.5|159819.6|32
1652413380000|2022-05-13 03:43:00|160026.8|159823.1|160026.1|159818|160036.6|159855.9|159984|159816|28
1652413390000|2022-05-13 03:43:10|160027.9|159817.7|160027.4|159814.6|160034.5|159855|159980.7|159814.3|28
1652413400000|2022-05-13 03:43:20|160030.4|159814.5|159977.3|159847.3|160046.6|159855.9|159977.3|159804.2|31
1652413410000|2022-05-13 03:43:30|159979.3|159849.3|160040.4|159813.9|160046.9|159850.5|159979.1|159808.4|33
1652413420000|2022-05-13 03:43:40|160030.9|159818.7|160038|159834.3|160040.4|159834.3|160028.9|159815.3|21
1652413430000|2022-05-13 03:43:50|160039.1|159832.6|160040.9|159828.3|160050.3|159867.3|159993.4|159818.1|39
1652413440000|2022-05-13 03:44:00|160040.2|159828.4|160008.1|159878.1|160047.1|159881.6|160005.8|159822.5|35
1652413450000|2022-05-13 03:44:10|160007.8|159877.8|160007.3|159877.3|160010.7|159880.7|160005.4|159875.4|16
1652413460000|2022-05-13 03:44:20|160007.4|159877.4|160003.3|159873.3|160007.4|159877.4|160002|159872|34
1652413470000|2022-05-13 03:44:30|160002.9|159872.9|159994.5|159864.5|160006.5|159876.5|159994.5|159864.5|30
1652413480000|2022-05-13 03:44:40|160003.7|159873.7|160049.6|159847.6|160059.2|159886.1|160003.7|159843.5|30
1652413490000|2022-05-13 03:44:50|160055.4|159845.8|160050.7|159839.9|160056.6|159884.3|160005.2|159839.9|27
1652413500000|2022-05-13 03:45:00|160041.2|159840.3|160061.9|159838.9|160086.9|159884.8|160004.8|159831.2|30
1652413510000|2022-05-13 03:45:10|160063.7|159841.1|160072.7|159851.5|160074.7|159890.2|160020.2|159836.7|31
1652413520000|2022-05-13 03:45:20|160066.2|159854.6|160067.9|159855.8|160071.8|159892.2|160022.2|159852.4|38
1652413530000|2022-05-13 03:45:30|160066.5|159856.4|160027.9|159897.9|160074.8|159904.1|160026.9|159852.4|29
1652413540000|2022-05-13 03:45:40|160018.7|159888.7|160073.1|159859.6|160087.4|159902.9|160014.7|159853.1|34
1652413550000|2022-05-13 03:45:50|160066.9|159860.5|160014.8|159884.8|160078.9|159890.9|160009.7|159845.2|37
1652413560000|2022-05-13 03:46:00|160008.6|159878.6|160020.3|159890.3|160021|159891|160007.3|159877.3|29
1652413570000|2022-05-13 03:46:10|160019.9|159889.9|160019|159889|160021.3|159891.3|160017.9|159887.9|15
1652413580000|2022-05-13 03:46:20|160018.6|159888.6|160002.1|159872.1|160021.6|159891.6|160001.1|159871.1|27
1652413590000|2022-05-13 03:46:30|160001|159871|160051.2|159844.3|160063.9|159879.8|159990.6|159836.1|32
1652413600000|2022-05-13 03:46:40|160005|159875|160046.7|159845.6|160050.1|159881.8|160002.6|159836.1|27
1652413610000|2022-05-13 03:46:50|160048.1|159845.5|160066.5|159849.9|160067.7|159881.2|160011.2|159843.1|24
1652413620000|2022-05-13 03:47:00|160062.7|159853.4|160054|159843.4|160063.3|159888.9|160010.2|159836.8|30
1652413630000|2022-05-13 03:47:10|160056|159843.8|160050.4|159845.3|160056.6|159882.1|160006.2|159839.1|36
1652413640000|2022-05-13 03:47:20|160051.5|159844.9|160046.2|159843.3|160067.2|159890.1|160008.6|159839.3|36
1652413650000|2022-05-13 03:47:30|160053.5|159842.4|160048|159843.2|160058.9|159884.3|160010.9|159841.4|33
1652413660000|2022-05-13 03:47:40|160049.8|159844.2|160077.6|159860.3|160077.6|159898.4|160007.8|159842.1|39
1652413670000|2022-05-13 03:47:50|160072.2|159859.2|160088.1|159958.1|160106.4|159971|160027|159855.8|40
1652413680000|2022-05-13 03:48:00|160093.1|159963.1|160106.9|159901.2|160130.2|159963.1|160067.4|159893.4|40
1652413690000|2022-05-13 03:48:10|160130.9|159892.9|160124.9|159889.1|160136.1|159945.9|160072.7|159889|40
1652413700000|2022-05-13 03:48:20|160124.1|159895.1|160118.6|159883.2|160128.8|159902.5|160117.5|159883.2|37
1652413710000|2022-05-13 03:48:30|160119.7|159889.3|160129.6|159889.5|160129.6|159895.5|160116.8|159886.4|36
1652413720000|2022-05-13 03:48:40|160127.7|159889.4|160124.5|159889.4|160129.2|159895.5|160121.3|159888.5|37
1652413730000|2022-05-13 03:48:50|160124.3|159890.6|160119.2|159891|160136.3|159893.1|160117.8|159880.7|33
1652413740000|2022-05-13 03:49:00|160120.2|159890.4|160101.3|159888.9|160127.4|159937.4|160067.4|159882.1|28
1652413750000|2022-05-13 03:49:10|160102.5|159890.1|160135.3|159908.1|160137.8|159962.5|160081.6|159890.1|39
1652413760000|2022-05-13 03:49:20|160123.9|159909|160132|159908.2|160135.5|159956.1|160077.4|159900.5|38
1652413770000|2022-05-13 03:49:30|160126.3|159909.4|160131|159908.7|160142.6|159967.4|160077.4|159889.7|40
1652413780000|2022-05-13 03:49:40|160130.4|159907.7|160080|159950|160134.7|159967.4|160080|159899|39
1652413790000|2022-05-13 03:49:50|160080.7|159950.7|160074.8|159944.8|160121.5|159956.3|160074.8|159918.1|34
1652413800000|2022-05-13 03:50:00|160081.4|159951.4|160122.1|159897|160134.5|159956.1|160075.6|159884|39
1652413810000|2022-05-13 03:50:10|160128.1|159893.5|160081.5|159951.5|160145.2|159968.7|160075.6|159893.5|39
1652413820000|2022-05-13 03:50:20|160084.7|159954.7|160082.6|159952.6|160116.6|159957.6|160077.9|159915.4|35
1652413830000|2022-05-13 03:50:30|160076|159946|160080.5|159950.5|160125.9|159952.1|160074.3|159892.7|33
1652413840000|2022-05-13 03:50:40|160081.3|159951.3|160115.8|159911.6|160115.8|159951.5|160074.3|159911.6|36
1652413850000|2022-05-13 03:50:50|160116.5|159903.8|160098|159968|160125.7|159973.4|160074.1|159893.8|38
1652413860000|2022-05-13 03:51:00|160093.9|159963.9|160101.5|159971.5|160140.6|159973.9|160093.1|159930.5|35
1652413870000|2022-05-13 03:51:10|160100|159970|160111.9|159981.9|160140.5|159981.9|160096.3|159939.3|36
1652413880000|2022-05-13 03:51:20|160109.4|159979.4|160129.5|159999.5|160171.5|160000.5|160107.9|159952.1|40
1652413890000|2022-05-13 03:51:30|160168.7|159964.3|160170|159959.7|160173.6|160001.5|160131.5|159959.7|39
1652413900000|2022-05-13 03:51:40|160166.7|159956.8|160180.8|159963.8|160181.4|159963.8|160166.1|159955.8|38
1652413910000|2022-05-13 03:51:50|160178.6|159961.2|160180.3|159964.9|160184.2|160007.9|160137.9|159960.5|39
1652413920000|2022-05-13 03:52:00|160178.1|159962.8|160174.4|159966.5|160183.6|160000.2|160128.5|159942.8|40
1652413930000|2022-05-13 03:52:10|160175.1|159967.8|160174.9|159971.7|160180.8|160005.8|160126.8|159957.5|39
1652413940000|2022-05-13 03:52:20|160176.7|159973.1|160182.4|159973.5|160183.2|159973.7|160171.5|159964.1|40
1652413950000|2022-05-13 03:52:30|160182.7|159971.2|160174.8|159961.7|160182.7|159971.2|160174.8|159959.9|37
1652413960000|2022-05-13 03:52:40|160171.5|159956.4|160162.2|159954.3|160182.2|160003.7|160117.4|159941.1|38
1652413970000|2022-05-13 03:52:50|160179.2|159955.7|160161.8|159960.4|160198.3|160003.1|160120.4|159943.3|40
1652413980000|2022-05-13 03:53:00|160183.3|159958.7|160080.4|159950.4|160191.8|159999.6|160076.8|159930|37
1652413990000|2022-05-13 03:53:10|160113.2|159909.7|160116.7|159899.2|160123.2|159950.5|160075.6|159893.8|31
1652414000000|2022-05-13 03:53:20|160117.4|159899.6|160079.9|159949.9|160127.1|159951.9|160074.9|159899|29
1652414010000|2022-05-13 03:53:30|160080|159950|160112.6|159908.3|160117.6|159950|160079.7|159905.4|31
1652414020000|2022-05-13 03:53:40|160114.6|159908.1|160081.8|159951.8|160116|159953.1|160078|159908.1|25
1652414030000|2022-05-13 03:53:50|160083.9|159953.9|160115.2|159985.2|160138.3|159985.2|160082.3|159909.5|38
1652414040000|2022-05-13 03:54:00|160101.7|159971.7|160103.2|159973.2|160139.9|159984|160100.5|159936.9|26
1652414050000|2022-05-13 03:54:10|160104.3|159974.3|160109.4|159979.4|160115.5|159985.5|160104.1|159974.1|26
1652414060000|2022-05-13 03:54:20|160108.2|159978.2|160096.4|159966.4|160151.6|159989.8|160096.4|159939.5|29
1652414070000|2022-05-13 03:54:30|160169.1|159924|160106.5|159976.5|160169.1|159980.4|160094.2|159923.8|39
1652414080000|2022-05-13 03:54:40|160107|159977|160107.5|159977.5|160158.3|159986.2|160104.9|159938.4|28
1652414090000|2022-05-13 03:54:50|160095.4|159965.4|160103.7|159973.7|160103.7|159973.7|160089.9|159959.9|33
1652414100000|2022-05-13 03:55:00|160103.5|159973.5|160090.8|159960.8|160151.2|159989.1|160087.7|159943.7|37
1652414110000|2022-05-13 03:55:10|160092.4|159962.4|160088.2|159958.2|160096.6|159966.6|160085.9|159955.9|30
1652414120000|2022-05-13 03:55:20|160086.6|159956.6|160088.2|159958.2|160092.7|159962.7|160083.4|159953.4|33
1652414130000|2022-05-13 03:55:30|160088.1|159958.1|160092.6|159962.6|160092.6|159962.6|160086.1|159956.1|31
1652414140000|2022-05-13 03:55:40|160092.3|159962.3|160092.3|159962.3|160094.6|159964.6|160091.7|159961.7|23
1652414150000|2022-05-13 03:55:50|160090.4|159960.4|160094.6|159964.6|160127.4|159968.4|160090.1|159924.1|27
1652414160000|2022-05-13 03:56:00|160094.4|159964.4|160096.4|159966.4|160099.9|159969.9|160094.4|159964.4|27
1652414170000|2022-05-13 03:56:10|160097.3|159967.3|160088.7|159958.7|160100|159970|160083.6|159953.6|28
1652414180000|2022-05-13 03:56:20|160087.9|159957.9|160082.2|159952.2|160087.9|159957.9|160076.1|159946.1|32
1652414190000|2022-05-13 03:56:30|160084.7|159954.7|160084.8|159954.8|160087.7|159957.7|160079.9|159949.9|21
1652414200000|2022-05-13 03:56:40|160084.5|159954.5|160093.1|159963.1|160119|159965.6|160083.3|159917.9|33
1652414210000|2022-05-13 03:56:50|160093.2|159963.2|160101|159971|160135.4|159976.1|160093.2|159932.3|32
1652414220000|2022-05-13 03:57:00|160102.4|159972.4|160093|159963|160102.4|159972.4|160090.1|159960.1|29
1652414230000|2022-05-13 03:57:10|160092.7|159962.7|160102.6|159972.6|160103.4|159973.4|160091.6|159961.6|30
1652414240000|2022-05-13 03:57:20|160102.4|159972.4|160098.3|159968.3|160136.9|159973|160089.2|159922|30
1652414250000|2022-05-13 03:57:30|160092.4|159962.4|160097|159967|160136|159973.2|160092.4|159927.6|34
1652414260000|2022-05-13 03:57:40|160152|159896.3|160092.8|159962.8|160152|159976.2|160087.4|159896.3|34
1652414270000|2022-05-13 03:57:50|160089.4|159959.4|160093.6|159963.6|160126.7|159965.4|160087.8|159918.6|31
1652414280000|2022-05-13 03:58:00|160093.3|159963.3|160167.8|159959|160181|160003.5|160089.8|159954.1|38
1652414290000|2022-05-13 03:58:10|160165.1|159957.1|160189.6|160059.6|160252|160071.1|160165.1|159957.1|39
1652414300000|2022-05-13 03:58:20|160188.1|160058.1|160191.1|160061.1|160244|160077.6|160181.1|160025.1|38
1652414310000|2022-05-13 03:58:30|160190.6|160060.6|160228|160026.9|160239.7|160060.6|160175.8|160015.4|38
1652414320000|2022-05-13 03:58:40|160229.7|160027.4|160236.5|160029.7|160242|160059.2|160186.8|160023|37
1652414330000|2022-05-13 03:58:50|160242.5|160027.7|160231.3|160101.3|160256.4|160101.3|160231.3|160027.7|37
1652414340000|2022-05-13 03:59:00|160225.9|160095.9|160223.1|160093.1|160266.7|160102|160220.1|160047.5|35
1652414350000|2022-05-13 03:59:10|160259|160055.5|160227.2|160097.2|160261.9|160097.9|160219.8|160050.1|22
1652414360000|2022-05-13 03:59:20|160225.7|160095.7|160228.9|160098.9|160228.9|160098.9|160223.2|160093.2|19
1652414370000|2022-05-13 03:59:30|160228|160098|160240.9|160110.9|160261.4|160131.4|160228|160098|38
1652414380000|2022-05-13 03:59:40|160238.4|160108.4|160243.9|160113.9|160247.5|160117.5|160238.4|160108.4|38
1652414390000|2022-05-13 03:59:50|160242.3|160112.3|160243.2|160113.2|160247.2|160117.2|160239.9|160109.9|37
1652414400000|2022-05-13 04:00:00|160243.6|160113.6|160245.3|160115.3|160251.5|160121.5|160241.9|160111.9|36
1652414410000|2022-05-13 04:00:10|160244.1|160114.1|160246.4|160116.4|160289.1|160127.8|160243.9|160071.2|38
1652414420000|2022-05-13 04:00:20|160244.5|160114.5|160248.9|160118.9|160248.9|160118.9|160242.5|160112.5|36
1652414430000|2022-05-13 04:00:30|160247.4|160117.4|160243.8|160113.8|160248.7|160118.7|160239.6|160109.6|35
1652414440000|2022-05-13 04:00:40|160242.7|160112.7|160242.4|160112.4|160245.9|160115.9|160235|160105|33
1652414450000|2022-05-13 04:00:50|160242|160112|160231.2|160101.2|160278.8|160115.4|160229.8|160078.6|33
1652414460000|2022-05-13 04:01:00|160234.3|160104.3|160242.2|160112.2|160279.8|160116.7|160231.8|160076.9|28
1652414470000|2022-05-13 04:01:10|160244.2|160114.2|160238.9|160108.9|160257.6|160127.6|160236.9|160106.9|35
1652414480000|2022-05-13 04:01:20|160240.6|160110.6|160324.8|160116.5|160324.8|160157.9|160240.6|160102.5|35
1652414490000|2022-05-13 04:01:30|160285.7|160155.7|160304.7|160174.7|160326.8|160174.7|160282.2|160115.8|33
1652414500000|2022-05-13 04:01:40|160305|160175|160325.5|160195.5|160329.5|160199.5|160301.6|160171.6|33
1652414510000|2022-05-13 04:01:50|160326.9|160196.9|160519.1|160304.2|160519.1|160341.6|160325.5|160175.3|33
1652414520000|2022-05-13 04:02:00|160470|160340|160449|160219|160521|160340|160375.7|160208.9|40
1652414530000|2022-05-13 04:02:10|160443|160216.3|160436.8|160215.5|160451.8|160219.7|160434.1|160206.5|34
1652414540000|2022-05-13 04:02:20|160433.4|160219.6|160453|160215.5|160453|160219.6|160433.4|160205.6|31
1652414550000|2022-05-13 04:02:30|160450.7|160217.3|160436.6|160227.3|160469.9|160227.3|160435.6|160201.3|31
1652414560000|2022-05-13 04:02:40|160434.5|160231.2|160451.6|160193.6|160458.4|160231.9|160426.1|160192|31
1652414570000|2022-05-13 04:02:50|160441|160199.9|160431.4|160215.8|160464.8|160217.4|160430.3|160186.6|27
1652414580000|2022-05-13 04:03:00|160437.1|160209.4|160430.4|160212.1|160438.2|160223|160420.3|160206.9|32
1652414590000|2022-05-13 04:03:10|160432.9|160208.4|160430|160211.4|160436.4|160213.6|160428.9|160205.4|23
1652414600000|2022-05-13 04:03:20|160434.3|160206.8|160429.3|160206.2|160434.3|160219.8|160421.7|160206.2|21
1652414610000|2022-05-13 04:03:30|160429.2|160243.4|160332.3|160202.3|160429.2|160243.4|160330.4|160147.3|37
1652414620000|2022-05-13 04:03:40|160331.8|160201.8|160390.7|160187.9|160400.4|160233.2|160331.8|160179.2|37
1652414630000|2022-05-13 04:03:50|160396.3|160181.9|160370.6|160168.1|160397.6|160183.7|160370.6|160151.3|28
1652414640000|2022-05-13 04:04:00|160333.4|160203.4|160392.5|160191|160404|160227.4|160333.4|160163.9|37
1652414650000|2022-05-13 04:04:10|160408|160175.1|160406.7|160184.9|160410.6|160191.5|160394.1|160173.7|36
1652414660000|2022-05-13 04:04:20|160404|160186|160404.1|160184.8|160409.5|160189.9|160400.1|160181.6|25
1652414670000|2022-05-13 04:04:30|160404.2|160184.9|160358.1|160228.1|160406.3|160228.3|160357|160179.5|33
1652414680000|2022-05-13 04:04:40|160399.7|160186.9|160409.4|160199.3|160427.1|160238.2|160360.8|160169.2|34
1652414690000|2022-05-13 04:04:50|160364.8|160234.8|160421.5|160189.2|160421.8|160234.8|160364.2|160180.4|39
1652414700000|2022-05-13 04:05:00|160417.2|160194.9|160339.5|160209.5|160417.2|160212.7|160335.1|160185.5|38
1652414710000|2022-05-13 04:05:10|160339.4|160209.4|160332.3|160202.3|160376.3|160210.7|160328.4|160167.6|35
1652414720000|2022-05-13 04:05:20|160334|160204|160339.5|160209.5|160344|160214|160333.9|160203.9|31
1652414730000|2022-05-13 04:05:30|160340.4|160210.4|160406.6|160190.4|160408.7|160210.4|160340.2|160176.5|38
1652414740000|2022-05-13 04:05:40|160405.2|160190|160402|160192.5|160409|160194.8|160400.6|160185.7|33
1652414750000|2022-05-13 04:05:50|160405.7|160188.1|160405.1|160186|160406.5|160189.1|160402.4|160184.8|32
1652414760000|2022-05-13 04:06:00|160405.5|160186.4|160415.5|160185.2|160416|160192.1|160404.6|160184.6|35
1652414770000|2022-05-13 04:06:10|160411.9|160189.7|160386|160178.2|160415.2|160189.7|160381.9|160173.7|37
1652414780000|2022-05-13 04:06:20|160385.7|160175.7|160415.7|160200.1|160415.7|160200.1|160385.1|160174.9|39
1652414790000|2022-05-13 04:06:30|160398.5|160188.4|160407.2|160194.5|160423.4|160236.3|160366.3|160178.4|38
1652414800000|2022-05-13 04:06:40|160396.8|160184.7|160415|160199.3|160420|160202.6|160396.2|160178.2|37
1652414810000|2022-05-13 04:06:50|160416.6|160199.9|160412.2|160190.5|160419.4|160200.1|160401.4|160182.1|38
1652414820000|2022-05-13 04:07:00|160414.2|160189.8|160420.3|160198.4|160423.8|160238.3|160362.3|160182.2|37
1652414830000|2022-05-13 04:07:10|160415.3|160198.6|160419|160186.9|160423.8|160206.6|160409.8|160186.9|40
1652414840000|2022-05-13 04:07:20|160419.3|160194.7|160412.9|160197.5|160423.4|160243.4|160369.9|160185.5|40
1652414850000|2022-05-13 04:07:30|160413|160196.4|160419.2|160191|160423.5|160205|160398.5|160185.7|36
1652414860000|2022-05-13 04:07:40|160417.8|160192.4|160399.7|160190|160421.1|160194.2|160398.8|160186.2|34
1652414870000|2022-05-13 04:07:50|160414|160188.5|160401|160190.2|160417.9|160192.6|160398.5|160186.9|32
1652414880000|2022-05-13 04:08:00|160401.8|160191.1|160403.2|160183.8|160424.4|160236.2|160365.6|160179.4|39
1652414890000|2022-05-13 04:08:10|160402.9|160179.8|160401.6|160189.3|160416.5|160196.7|160397.8|160175.8|36
1652414900000|2022-05-13 04:08:20|160412.5|160187.3|160395.9|160179.4|160414.9|160190.3|160393.2|160173.8|37
1652414910000|2022-05-13 04:08:30|160395.2|160179.9|160400.7|160189.5|160417.8|160195.8|160395.2|160178.9|29
1652414920000|2022-05-13 04:08:40|160413.4|160190.3|160400.4|160195.7|160419|160238|160368|160182.1|39
1652414930000|2022-05-13 04:08:50|160413.8|160194|160417.8|160195.3|160426.9|160197.6|160399.4|160178.6|39
1652414940000|2022-05-13 04:09:00|160418.3|160195.4|160415.8|160199|160420.8|160199|160398.3|160185.6|37
1652414950000|2022-05-13 04:09:10|160414.5|160186.5|160420.9|160196.4|160423.6|160199.5|160399.3|160181.9|40
1652414960000|2022-05-13 04:09:20|160420.2|160196|160419.8|160191.6|160420.9|160198.5|160412.1|160184.6|39
1652414970000|2022-05-13 04:09:30|160420.2|160192.3|160408.1|160190|160423|160196.8|160400.8|160182.2|37
1652414980000|2022-05-13 04:09:40|160414.4|160190.1|160420.3|160196.8|160426.1|160200.8|160401.2|160183.8|38
1652414990000|2022-05-13 04:09:50|160417.2|160185.6|160417.8|160193.1|160421.3|160197.7|160410.2|160183.7|37
1652415000000|2022-05-13 04:10:00|160418.3|160185.3|160416.7|160192.2|160419.7|160193|160393.6|160179.5|38
1652415010000|2022-05-13 04:10:10|160412|160181.7|160412.1|160195.4|160419.2|160199.6|160401.9|160181.7|39
1652415020000|2022-05-13 04:10:20|160415.6|160193.7|160412|160194.3|160429.9|160197.4|160399.8|160181.4|40
1652415030000|2022-05-13 04:10:30|160413.2|160194.7|160406.9|160195.8|160447.9|160198.5|160399.8|160174.1|35
1652415040000|2022-05-13 04:10:40|160408.3|160194.7|160420.6|160189.1|160422.7|160198.8|160407.4|160187.7|39
1652415050000|2022-05-13 04:10:50|160419|160195.6|160423.7|160192.1|160425.8|160197.2|160407.6|160188.7|40
1652415060000|2022-05-13 04:11:00|160424.1|160193.4|160425.3|160192.3|160426.1|160198.2|160405.8|160189.2|40
1652415070000|2022-05-13 04:11:10|160407.3|160192.8|160428.4|160196.7|160428.4|160198.3|160407.3|160191|37
1652415080000|2022-05-13 04:11:20|160426.2|160193.1|160422.7|160189.4|160427.1|160195.2|160406.6|160189.4|36
1652415090000|2022-05-13 04:11:30|160421.5|160189.5|160419.4|160187.8|160431.4|160202.2|160395|160181.3|39
1652415100000|2022-05-13 04:11:40|160416|160190.8|160420.7|160191.6|160424.8|160198.4|160404.4|160186.7|39
1652415110000|2022-05-13 04:11:50|160424|160197.3|160424.4|160194.9|160427.3|160200.2|160406.8|160189.2|38
1652415120000|2022-05-13 04:12:00|160423.1|160190.9|160411.2|160205.8|160442.7|160212.8|160404.2|160184.1|40
1652415130000|2022-05-13 04:12:10|160406.9|160197.2|160418.9|160194.5|160449|160246.2|160376.2|160183.9|40
1652415140000|2022-05-13 04:12:20|160409.1|160197.1|160418|160197.6|160432.6|160242.5|160369.5|160184.4|40
1652415150000|2022-05-13 04:12:30|160419.1|160199.6|160419.9|160185.2|160426.7|160202|160416.7|160185.2|38
1652415160000|2022-05-13 04:12:40|160416.6|160188.2|160421.7|160190.7|160424.5|160195|160415.7|160184.3|37
1652415170000|2022-05-13 04:12:50|160418.8|160186.8|160421|160194.7|160426.4|160197.4|160406.2|160186.8|37
1652415180000|2022-05-13 04:13:00|160418.8|160196.8|160411.9|160193.2|160422.1|160202.2|160400|160185.5|40
1652415190000|2022-05-13 04:13:10|160407.4|160199.7|160419.7|160202.4|160425.6|160202.8|160402.2|160181.4|40
1652415200000|2022-05-13 04:13:20|160418.3|160200.8|160417.4|160197.8|160426.2|160202.8|160416.9|160194|37
1652415210000|2022-05-13 04:13:30|160416.7|160202.7|160421.8|160197.3|160423.9|160202.7|160413.8|160192.3|37
1652415220000|2022-05-13 04:13:40|160421.5|160196.9|160373.8|160166.8|160424.4|160214.8|160344|160166.8|35
1652415230000|2022-05-13 04:13:50|160373.3|160165.5|160421.2|160192.4|160423.8|160201.3|160373.3|160154.7|40
1652415240000|2022-05-13 04:14:00|160422|160196.7|160413.8|160193.3|160436.9|160207.2|160413.8|160193.1|39
1652415250000|2022-05-13 04:14:10|160412.9|160191.3|160418.9|160204.4|160424.6|160204.4|160412.9|160191.3|37
1652415260000|2022-05-13 04:14:20|160422.5|160200.3|160420.1|160200.9|160425.5|160204.9|160418.6|160197.5|30
1652415270000|2022-05-13 04:14:30|160420.5|160201.2|160375.7|160245.7|160429.5|160245.7|160370.4|160178.8|35
1652415280000|2022-05-13 04:14:40|160421.6|160209.3|160448.2|160231|160459.2|160247.7|160374.9|160209.3|36
1652415290000|2022-05-13 04:14:50|160451.3|160227.6|160400.2|160270.2|160451.3|160271.5|160397.7|160219.6|27
1652415300000|2022-05-13 04:15:00|160402.5|160272.5|160400.8|160270.8|160403.6|160273.6|160398.2|160268.2|26
1652415310000|2022-05-13 04:15:10|160402.5|160272.5|160401.2|160271.2|160405.5|160275.5|160400|160270|26
1652415320000|2022-05-13 04:15:20|160402.4|160272.4|160512.2|160284.1|160512.2|160333.5|160401.9|160254.3|27
1652415330000|2022-05-13 04:15:30|160507.8|160290.1|160498.4|160286.3|160507.8|160333.6|160462.8|160282.3|19
1652415340000|2022-05-13 04:15:40|160495.6|160289.4|160455|160325|160496.6|160329.9|160453.9|160287.6|14
1652415350000|2022-05-13 04:15:50|160447.6|160317.6|160489.6|160289.5|160492.8|160328.8|160432.8|160274|18
1652415360000|2022-05-13 04:16:00|160494.6|160286.4|160437.5|160307.5|160506.3|160328.7|160437.5|160279.3|22
1652415370000|2022-05-13 04:16:10|160435.9|160305.9|160445|160315|160498.5|160316.5|160428.5|160248.2|30
1652415380000|2022-05-13 04:16:20|160484|160278.2|160447.1|160317.1|160495.4|160328.4|160441.1|160272.1|33
1652415390000|2022-05-13 04:16:30|160446.1|160316.1|160445.2|160315.2|160450.9|160320.9|160443.4|160313.4|26
1652415400000|2022-05-13 04:16:40|160447.9|160317.9|160450.3|160320.3|160455.5|160325.5|160447.1|160317.1|33
1652415410000|2022-05-13 04:16:50|160443.4|160313.4|160451.7|160321.7|160455.5|160325.5|160443.4|160313.4|26
1652415420000|2022-05-13 04:17:00|160451.3|160321.3|160452.3|160322.3|160452.3|160322.3|160441.1|160311.1|32
1652415430000|2022-05-13 04:17:10|160444.2|160314.2|160447|160317|160480.7|160321.1|160441.4|160278.8|34
1652415440000|2022-05-13 04:17:20|160447.1|160317.1|160446.8|160316.8|160451.8|160321.8|160440.9|160310.9|33
1652415450000|2022-05-13 04:17:30|160447.3|160317.3|160449.9|160319.9|160453.5|160323.5|160446.2|160316.2|26
1652415460000|2022-05-13 04:17:40|160450.3|160320.3|160446.7|160316.7|160459.8|160329.8|160446.7|160316.7|31
1652415470000|2022-05-13 04:17:50|160442.8|160312.8|160457.4|160327.4|160460.4|160330.4|160438.5|160308.5|33
1652415480000|2022-05-13 04:18:00|160457.5|160327.5|160454.5|160324.5|160468.8|160338.8|160449.5|160319.5|37
1652415490000|2022-05-13 04:18:10|160452.6|160322.6|160474.5|160344.5|160484.8|160354.8|160452.6|160322.6|38
1652415500000|2022-05-13 04:18:20|160474.3|160344.3|160472.4|160342.4|160474.3|160344.3|160468|160338|31
1652415510000|2022-05-13 04:18:30|160471.6|160341.6|160470.4|160340.4|160474.8|160344.8|160468.5|160338.5|29
1652415520000|2022-05-13 04:18:40|160471.5|160341.5|160511.8|160381.8|160519|160389|160469.5|160339.5|29
1652415530000|2022-05-13 04:18:50|160510.9|160380.9|160512|160382|160514.1|160384.1|160509|160379|32
1652415540000|2022-05-13 04:19:00|160511.1|160381.1|160515.1|160385.1|160515.1|160385.1|160510.2|160380.2|32
1652415550000|2022-05-13 04:19:10|160512.9|160382.9|160520.2|160390.2|160522.4|160392.4|160511.6|160381.6|21
1652415560000|2022-05-13 04:19:20|160520.1|160390.1|160520.1|160390.1|160523|160393|160518.1|160388.1|31
1652415570000|2022-05-13 04:19:30|160520|160390|160521.5|160391.5|160523.7|160393.7|160517.2|160387.2|28
1652415580000|2022-05-13 04:19:40|160521.6|160391.6|160520.3|160390.3|160522.4|160392.4|160518|160388|29
1652415590000|2022-05-13 04:19:50|160520.8|160390.8|160513.9|160383.9|160522.1|160392.1|160512.1|160382.1|27
1652415600000|2022-05-13 04:20:00|160517.4|160387.4|160516|160386|160519.8|160389.8|160507.7|160377.7|28
1652415610000|2022-05-13 04:20:10|160514.5|160384.5|160524.7|160394.7|160526.1|160396.1|160513|160383|33
1652415620000|2022-05-13 04:20:20|160526.3|160396.3|160524.9|160394.9|160542.8|160412.8|160516|160386|37
1652415630000|2022-05-13 04:20:30|160526.8|160396.8|160528.7|160398.7|160547|160417|160525.1|160395.1|35
1652415640000|2022-05-13 04:20:40|160528.8|160398.8|160528.3|160398.3|160532.8|160402.8|160520|160390|34
1652415650000|2022-05-13 04:20:50|160527.4|160397.4|160530.6|160400.6|160533.8|160403.8|160525.9|160395.9|34
1652415660000|2022-05-13 04:21:00|160531|160401|160526.6|160396.6|160533.3|160403.3|160521.8|160391.8|40
1652415670000|2022-05-13 04:21:10|160528.1|160398.1|160524|160394|160529.5|160399.5|160511|160381|36
1652415680000|2022-05-13 04:21:20|160527.9|160397.9|160522.7|160392.7|160527.9|160397.9|160511.1|160381.1|38
1652415690000|2022-05-13 04:21:30|160519.8|160389.8|160517.7|160387.7|160527.3|160397.3|160512.5|160382.5|31
1652415700000|2022-05-13 04:21:40|160514.7|160384.7|160513.4|160383.4|160517.2|160387.2|160511|160381|27
1652415710000|2022-05-13 04:21:50|160514.1|160384.1|160513.4|160383.4|160518.7|160388.7|160512|160382|25
1652415720000|2022-05-13 04:22:00|160516.6|160386.6|160522.6|160392.6|160527.7|160397.7|160516.6|160386.6|35
1652415730000|2022-05-13 04:22:10|160526.9|160396.9|160521.6|160391.6|160526.9|160396.9|160520|160390|30
1652415740000|2022-05-13 04:22:20|160522.9|160392.9|160522.2|160392.2|160529.1|160399.1|160515.1|160385.1|33
1652415750000|2022-05-13 04:22:30|160519|160389|160532.5|160402.5|160539.5|160409.5|160515.6|160385.6|32
1652415760000|2022-05-13 04:22:40|160536.8|160406.8|160527.8|160397.8|160536.8|160406.8|160519.1|160389.1|33
1652415770000|2022-05-13 04:22:50|160527.9|160397.9|160530.9|160400.9|160533.3|160403.3|160525.1|160395.1|35
1652415780000|2022-05-13 04:23:00|160528.4|160398.4|160523.3|160393.3|160532.7|160402.7|160521.3|160391.3|35
1652415790000|2022-05-13 04:23:10|160524.5|160394.5|160519.4|160389.4|160529.9|160399.9|160518|160388|32
1652415800000|2022-05-13 04:23:20|160514.9|160384.9|160526.3|160396.3|160528.7|160398.7|160514.9|160384.9|29
1652415810000|2022-05-13 04:23:30|160523.6|160393.6|160517.1|160387.1|160526.2|160396.2|160514.8|160384.8|30
1652415820000|2022-05-13 04:23:40|160517.9|160387.9|160513.2|160383.2|160521.9|160391.9|160513.2|160383.2|26
1652415830000|2022-05-13 04:23:50|160518|160388|160516.4|160386.4|160522.9|160392.9|160509.7|160379.7|37
1652415840000|2022-05-13 04:24:00|160516.1|160386.1|160517.2|160387.2|160524.1|160394.1|160512.3|160382.3|32
1652415850000|2022-05-13 04:24:10|160518.9|160388.9|160561.4|160357.1|160562|160389.4|160511.6|160347.7|26
1652415860000|2022-05-13 04:24:20|160519.2|160389.2|160512.7|160382.7|160520.3|160390.3|160511.3|160381.3|22
1652415870000|2022-05-13 04:24:30|160513.9|160383.9|160554.7|160352.9|160554.7|160389.3|160513.8|160348|21
1652415880000|2022-05-13 04:24:40|160556.5|160356|160521.9|160391.9|160560.5|160393|160516.6|160355.5|20
1652415890000|2022-05-13 04:24:50|160522.7|160392.7|160527.4|160397.4|160528.4|160398.4|160521|160391|15
1652415900000|2022-05-13 04:25:00|160529.1|160399.1|160501.2|160371.2|160565.6|160399.2|160499|160357|21
1652415910000|2022-05-13 04:25:10|160503.4|160373.4|160553.2|160334.4|160561.7|160374.1|160497.6|160331.6|18
1652415920000|2022-05-13 04:25:20|160556.7|160329.3|160494.8|160258.5|160556.7|160380.1|160430.7|160258.5|18
1652415930000|2022-05-13 04:25:30|160477.8|160268|160443.5|160313.5|160496|160315|160439.4|160259.3|35
1652415940000|2022-05-13 04:25:40|160444.3|160314.3|160433.5|160303.5|160488|160317|160433.5|160269.1|27
1652415950000|2022-05-13 04:25:50|160434.6|160304.6|160433.5|160303.5|160445.3|160315.3|160431.9|160301.9|20
1652415960000|2022-05-13 04:26:00|160432.4|160302.4|160433.1|160303.1|160491.4|160316.8|160430.8|160265.9|32
1652415970000|2022-05-13 04:26:10|160430.6|160300.6|160429.8|160299.8|160479.7|160310.8|160429.8|160274.5|19
1652415980000|2022-05-13 04:26:20|160432.5|160302.5|160445.9|160315.9|160471.2|160315.9|160432.3|160260|18
1652415990000|2022-05-13 04:26:30|160438.4|160308.4|160439.8|160309.8|160463.7|160333.7|160437.6|160307.6|24
1652416000000|2022-05-13 04:26:40|160433.5|160303.5|160384.7|160178.5|160443.9|160313.9|160332.1|160178.5|37
1652416010000|2022-05-13 04:26:50|160337|160207|160388.5|160183.5|160393.3|160226.1|160336.5|160176.6|36
1652416020000|2022-05-13 04:27:00|160388.8|160184.4|160398.5|160179.2|160399.4|160219.5|160347.3|160177.4|34
1652416030000|2022-05-13 04:27:10|160396.7|160180|160395.8|160178.9|160404|160189|160389.2|160175.9|28
1652416040000|2022-05-13 04:27:20|160395.5|160178.7|160391.9|160174|160401.6|160189.2|160389.5|160174|20
1652416050000|2022-05-13 04:27:30|160384.9|160179|160366.7|160236.7|160398.6|160236.7|160347.6|160176.6|34
1652416060000|2022-05-13 04:27:40|160363.4|160233.4|160371.2|160241.2|160430.7|160260.7|160348.4|160179.7|39
1652416070000|2022-05-13 04:27:50|160367.3|160237.3|160368.1|160238.1|160417.4|160250.1|160367.3|160200.7|29
1652416080000|2022-05-13 04:28:00|160369.1|160239.1|160379.4|160249.4|160433.7|160249.4|160369.1|160201.2|21
1652416090000|2022-05-13 04:28:10|160380.1|160250.1|160393.6|160263.6|160428.4|160276.3|160372.4|160210.4|29
1652416100000|2022-05-13 04:28:20|160391.4|160261.4|160442.3|160219|160445.2|160275|160384.1|160213.3|27
1652416110000|2022-05-13 04:28:30|160440.6|160220.2|160429.2|160217.5|160457.7|160230.7|160429.2|160215.6|40
1652416120000|2022-05-13 04:28:40|160449.9|160222.8|160450.4|160242.7|160459.2|160242.7|160427.7|160214.2|40
1652416130000|2022-05-13 04:28:50|160436|160211.2|160444.3|160229.8|160456.4|160285.8|160415.8|160211.2|40
1652416140000|2022-05-13 04:29:00|160441.8|160227.5|160452.7|160234.6|160458.5|160269.3|160399.3|160226.3|39
1652416150000|2022-05-13 04:29:10|160441.2|160230.2|160430.7|160222.8|160459.1|160236.1|160430.5|160221.3|39
1652416160000|2022-05-13 04:29:20|160448.6|160225.3|160441.8|160217.4|160454.2|160273.2|160390.2|160217.4|39
1652416170000|2022-05-13 04:29:30|160438.9|160231.1|160451.2|160236|160462.7|160277.3|160391.7|160216.3|40
1652416180000|2022-05-13 04:29:40|160449|160241|160452.3|160242.2|160458.5|160283.1|160399.7|160223.8|39
1652416190000|2022-05-13 04:29:50|160453.5|160225.3|160447.7|160231.1|160460.4|160284|160403.5|160222.7|40
1652416200000|2022-05-13 04:30:00|160456.6|160238.4|160456.3|160229.1|160459|160247.7|160422.2|160219.4|40
1652416210000|2022-05-13 04:30:10|160460.6|160227.9|160456.8|160233.2|160460.6|160283.2|160413.2|160222.3|40
1652416220000|2022-05-13 04:30:20|160455.1|160244.1|160453.6|160229.5|160460.8|160283.7|160397.3|160226|40
1652416230000|2022-05-13 04:30:30|160453|160233|160447.3|160228.1|160460.1|160281.5|160411.5|160217.5|40
1652416240000|2022-05-13 04:30:40|160446.8|160245.4|160457.3|160232.3|160461.1|160282.3|160412.3|160225.3|38
1652416250000|2022-05-13 04:30:50|160457.4|160236.8|160453|160243.9|160459.2|160283.4|160407.3|160223.7|39
1652416260000|2022-05-13 04:31:00|160447.9|160226.2|160448.5|160229.8|160457.8|160283|160408.4|160215.9|40
1652416270000|2022-05-13 04:31:10|160452.2|160232.7|160400.4|160270.4|160457.9|160277.9|160396.9|160214.6|39
1652416280000|2022-05-13 04:31:20|160439|160237.2|160431.7|160225.9|160439|160270.6|160383.9|160217.6|34
1652416290000|2022-05-13 04:31:30|160391.5|160261.5|160438.2|160235.4|160442.1|160270.8|160384.2|160226.1|33
1652416300000|2022-05-13 04:31:40|160398.1|160234.9|160397|160267|160439.5|160270.1|160394.2|160227.4|28
1652416310000|2022-05-13 04:31:50|160394.6|160264.6|160402.1|160272.1|160446|160277.7|160393.9|160231.8|36
1652416320000|2022-05-13 04:32:00|160398.5|160268.5|160403.6|160273.6|160449.8|160277.8|160389.2|160237.2|35
1652416330000|2022-05-13 04:32:10|160404.7|160274.7|160448.1|160244|160455.3|160283.5|160404.7|160238.3|34
1652416340000|2022-05-13 04:32:20|160447.9|160246.1|160409|160279|160456.1|160281.9|160406.2|160239.8|35
1652416350000|2022-05-13 04:32:30|160450.2|160242.1|160451|160245.3|160460.2|160281|160402.3|160238.6|37
1652416360000|2022-05-13 04:32:40|160454.7|160241.7|160452|160243|160464.7|160283.9|160409.5|160236.7|38
1652416370000|2022-05-13 04:32:50|160451.6|160240.5|160408.1|160278.1|160463.2|160280.7|160405.3|160237.2|34
1652416380000|2022-05-13 04:33:00|160406.1|160276.1|160445.2|160243.9|160453.4|160281.4|160400.6|160237.7|32
1652416390000|2022-05-13 04:33:10|160452|160238.6|160408.9|160278.9|160455.6|160283.6|160399.8|160238.5|36
1652416400000|2022-05-13 04:33:20|160408.5|160278.5|160402.8|160272.8|160446.9|160290|160400.6|160245|38
1652416410000|2022-05-13 04:33:30|160401.3|160271.3|160461.7|160249.3|160469.5|160295.6|160398.3|160237.5|40
1652416420000|2022-05-13 04:33:40|160409.5|160279.5|160454.4|160324.4|160474.4|160324.4|160407.9|160242.8|39
1652416430000|2022-05-13 04:33:50|160454.3|160324.3|160471.6|160341.6|160479|160349|160449.5|160319.5|34
1652416440000|2022-05-13 04:34:00|160468.1|160338.1|160484.7|160354.7|160485|160355|160464.5|160334.5|36
1652416450000|2022-05-13 04:34:10|160483|160353|160485.6|160355.6|160485.9|160355.9|160476.8|160346.8|34
1652416460000|2022-05-13 04:34:20|160488.9|160358.9|160491|160361|160492.8|160362.8|160484.2|160354.2|25
1652416470000|2022-05-13 04:34:30|160492.4|160362.4|160492.9|160362.9|160496.5|160366.5|160479.4|160349.4|34
1652416480000|2022-05-13 04:34:40|160493.3|160363.3|160484.4|160354.4|160500.6|160370.6|160484.4|160354.4|27
1652416490000|2022-05-13 04:34:50|160485.3|160355.3|160490.5|160360.5|160497|160367|160483|160353|28
1652416500000|2022-05-13 04:35:00|160493|160363|160494.4|160364.4|160506.6|160376.6|160477.7|160347.7|36
1652416510000|2022-05-13 04:35:10|160493|160363|160489.4|160359.4|160496.7|160366.7|160486.9|160356.9|31
1652416520000|2022-05-13 04:35:20|160488.9|160358.9|160467.7|160337.7|160493.1|160363.1|160463.9|160333.9|31
1652416530000|2022-05-13 04:35:30|160469.1|160339.1|160463.5|160333.5|160479.9|160349.9|160463.5|160333.5|29
1652416540000|2022-05-13 04:35:40|160464.3|160334.3|160469.4|160339.4|160474.2|160344.2|160464.3|160334.3|30
1652416550000|2022-05-13 04:35:50|160466.5|160336.5|160463.1|160333.1|160471.7|160341.7|160456.7|160326.7|33
1652416560000|2022-05-13 04:36:00|160465.7|160335.7|160460.5|160330.5|160465.7|160335.7|160455.7|160325.7|35
1652416570000|2022-05-13 04:36:10|160461.8|160331.8|160458.3|160328.3|160463.9|160333.9|160458.2|160328.2|33
1652416580000|2022-05-13 04:36:20|160459.7|160329.7|160470.2|160340.2|160477.3|160347.3|160459|160329|34
1652416590000|2022-05-13 04:36:30|160471.8|160341.8|160465.3|160335.3|160475|160345|160461.3|160331.3|36
1652416600000|2022-05-13 04:36:40|160464.6|160334.6|160461.7|160331.7|160465.3|160335.3|160458.3|160328.3|36
1652416610000|2022-05-13 04:36:50|160462.2|160332.2|160473|160343|160473|160343|160461.5|160331.5|35
1652416620000|2022-05-13 04:37:00|160473.6|160343.6|160470.4|160340.4|160480.2|160350.2|160464.1|160334.1|39
1652416630000|2022-05-13 04:37:10|160467.8|160337.8|160462.5|160332.5|160467.8|160337.8|160459.5|160329.5|36
1652416640000|2022-05-13 04:37:20|160458.8|160328.8|160472.1|160342.1|160472.1|160342.1|160458.8|160328.8|37
1652416650000|2022-05-13 04:37:30|160471.8|160341.8|160468.6|160338.6|160472.2|160342.2|160465.9|160335.9|31
1652416660000|2022-05-13 04:37:40|160468.9|160338.9|160470|160340|160471|160341|160461.6|160331.6|34
1652416670000|2022-05-13 04:37:50|160469.1|160339.1|160478.1|160348.1|160478.6|160348.6|160467|160337|30
1652416680000|2022-05-13 04:38:00|160470.1|160340.1|160483.2|160353.2|160501.3|160371.3|160470.1|160340.1|35
1652416690000|2022-05-13 04:38:10|160488.9|160358.9|160485.7|160355.7|160499.9|160369.9|160470.2|160340.2|27
1652416700000|2022-05-13 04:38:20|160491.5|160361.5|160485.1|160355.1|160501.8|160371.8|160485.1|160355.1|28
1652416710000|2022-05-13 04:38:30|160485.7|160355.7|160492.1|160362.1|160492.6|160362.6|160485.7|160355.7|23
1652416720000|2022-05-13 04:38:40|160494.1|160364.1|160491.1|160361.1|160497.2|160367.2|160488.8|160358.8|21
1652416730000|2022-05-13 04:38:50|160491.2|160361.2|160515.3|160385.3|160525.4|160395.4|160489.7|160359.7|19
1652416740000|2022-05-13 04:39:00|160518.7|160388.7|160490|160360|160522.7|160392.7|160483.4|160353.4|19
1652416750000|2022-05-13 04:39:10|160489.3|160359.3|160489.9|160359.9|160495.8|160365.8|160481.6|160351.6|16
1652416760000|2022-05-13 04:39:20|160490.9|160360.9|160481.3|160351.3|160491.3|160361.3|160476.6|160346.6|18
1652416770000|2022-05-13 04:39:30|160480.9|160350.9|160483.3|160353.3|160487.1|160357.1|160478.4|160348.4|21
1652416780000|2022-05-13 04:39:40|160482.2|160352.2|160477.8|160347.8|160493.1|160363.1|160477.8|160347.8|22
1652416790000|2022-05-13 04:39:50|160481.8|160351.8|160485.3|160355.3|160494.3|160364.3|160479.7|160349.7|28
1652416800000|2022-05-13 04:40:00|160488.5|160358.5|160387.2|160257.2|160495.1|160365.1|160374.9|160208|32
1652416810000|2022-05-13 04:40:10|160438.5|160225.3|160390.9|160260.9|160438.5|160261.2|160388.1|160215.5|27
1652416820000|2022-05-13 04:40:20|160391|160261|160389.6|160259.6|160395.3|160265.3|160387.9|160257.9|21
1652416830000|2022-05-13 04:40:30|160391.7|160261.7|160398.6|160268.6|160432.9|160268.6|160385.6|160216.6|19
1652416840000|2022-05-13 04:40:40|160383.6|160253.6|160383.3|160253.3|160437.4|160265.7|160380.5|160208.8|26
1652416850000|2022-05-13 04:40:50|160379.6|160249.6|160381.1|160251.1|160391.7|160261.7|160379.6|160249.6|14
1652416860000|2022-05-13 04:41:00|160384|160254|160370.9|160240.9|160420.8|160258.6|160365.4|160216.1|16
1652416870000|2022-05-13 04:41:10|160373.2|160243.2|160375.1|160245.1|160398.3|160268.3|160370.2|160240.2|21
1652416880000|2022-05-13 04:41:20|160382.1|160252.1|160388.1|160258.1|160388.1|160258.1|160376|160246|12
1652416890000|2022-05-13 04:41:30|160386.7|160256.7|160374.3|160244.3|160388.2|160258.2|160370.7|160240.7|13
1652416900000|2022-05-13 04:41:40|160372.4|160242.4|160374.1|160244.1|160429.3|160254.4|160368.4|160212.5|21
1652416910000|2022-05-13 04:41:50|160376|160246|160379.7|160249.7|160382.4|160252.4|160372.3|160242.3|32
1652416920000|2022-05-13 04:42:00|160380.3|160250.3|160387.3|160257.3|160391.4|160261.4|160371.7|160241.7|29
1652416930000|2022-05-13 04:42:10|160382.6|160252.6|160441.7|160311.7|160444.1|160314.1|160375|160245|35
1652416940000|2022-05-13 04:42:20|160439.3|160309.3|160438.4|160308.4|160445.9|160315.9|160433.6|160303.6|23
1652416950000|2022-05-13 04:42:30|160437.6|160307.6|160435.8|160305.8|160439|160309|160433|160303|19
1652416960000|2022-05-13 04:42:40|160437.3|160307.3|160441.6|160311.6|160445.7|160315.7|160430.1|160300.1|24
1652416970000|2022-05-13 04:42:50|160442|160312|160445.9|160315.9|160448.8|160318.8|160441.2|160311.2|26
1652416980000|2022-05-13 04:43:00|160436.3|160306.3|160430.1|160300.1|160441.8|160311.8|160430|160300|24
1652416990000|2022-05-13 04:43:10|160428.5|160298.5|160430.4|160300.4|160432.3|160302.3|160422.1|160292.1|22
1652417000000|2022-05-13 04:43:20|160431.2|160301.2|160433.2|160303.2|160434.6|160304.6|160420.5|160290.5|27
1652417010000|2022-05-13 04:43:30|160435.4|160305.4|160429.1|160299.1|160435.8|160305.8|160422.3|160292.3|16
1652417020000|2022-05-13 04:43:40|160440|160310|160439.5|160309.5|160441.5|160311.5|160419.1|160289.1|17
1652417030000|2022-05-13 04:43:50|160440|160310|160430|160300|160440|160310|160422.2|160292.2|24
1652417040000|2022-05-13 04:44:00|160432.1|160302.1|160431.2|160301.2|160432.2|160302.2|160420.8|160290.8|14
1652417050000|2022-05-13 04:44:10|160432.4|160302.4|160430.3|160300.3|160437|160307|160425|160295|20
1652417060000|2022-05-13 04:44:20|160426.9|160296.9|160431.2|160301.2|160436|160306|160424|160294|15
1652417070000|2022-05-13 04:44:30|160432.2|160302.2|160427.8|160297.8|160432.8|160302.8|160420.5|160290.5|15
1652417080000|2022-05-13 04:44:40|160422.2|160292.2|160423.7|160293.7|160430.5|160300.5|160418.7|160288.7|23
1652417090000|2022-05-13 04:44:50|160423.5|160293.5|160431.1|160301.1|160431.4|160301.4|160420.2|160290.2|26
1652417100000|2022-05-13 04:45:00|160430|160300|160429.2|160299.2|160437.6|160307.6|160422.5|160292.5|25
1652417110000|2022-05-13 04:45:10|160427.6|160297.6|160440.4|160310.4|160440.4|160310.4|160427.6|160297.6|23
1652417120000|2022-05-13 04:45:20|160439.1|160309.1|160431.3|160301.3|160439.5|160309.5|160431.3|160301.3|17
1652417130000|2022-05-13 04:45:30|160431.8|160301.8|160435.3|160305.3|160441.2|160311.2|160425.9|160295.9|23
1652417140000|2022-05-13 04:45:40|160434.9|160304.9|160419.1|160289.1|160436|160306|160419.1|160289.1|23
1652417150000|2022-05-13 04:45:50|160417.3|160287.3|160432.7|160302.7|160440.7|160310.7|160417.3|160287.3|26
1652417160000|2022-05-13 04:46:00|160432.8|160302.8|160322.8|160192.8|160432.8|160302.8|160310.6|160142.5|31
1652417170000|2022-05-13 04:46:10|160321.6|160191.6|160314.5|160184.5|160369.1|160193.9|160313.7|160145.8|31
1652417180000|2022-05-13 04:46:20|160315.5|160185.5|160362.6|160154.3|160362.6|160186.1|160313.3|160146.1|23
1652417190000|2022-05-13 04:46:30|160365.8|160154.2|160323.5|160193.5|160365.8|160194.3|160321.4|160150|21
1652417200000|2022-05-13 04:46:40|160356.9|160149.7|160354.3|160154|160362.1|160154.1|160354.3|160147.2|27
1652417210000|2022-05-13 04:46:50|160318.3|160188.3|160312.9|160182.9|160357.6|160190.5|160306.5|160147.5|22
1652417220000|2022-05-13 04:47:00|160314.3|160184.3|160302.4|160172.4|160325.5|160195.5|160297.4|160167.4|32
1652417230000|2022-05-13 04:47:10|160301.4|160171.4|160309.8|160179.8|160323.5|160193.5|160292.1|160162.1|35
1652417240000|2022-05-13 04:47:20|160308.7|160178.7|160314.6|160184.6|160325.5|160195.5|160303.5|160173.5|33
1652417250000|2022-05-13 04:47:30|160314.8|160184.8|160319.7|160189.7|160325.6|160195.6|160313.1|160183.1|17
1652417260000|2022-05-13 04:47:40|160319.2|160189.2|160314.6|160184.6|160321.3|160191.3|160314.5|160184.5|20
1652417270000|2022-05-13 04:47:50|160320.4|160190.4|160316|160186|160322.5|160192.5|160312.3|160182.3|21
1652417280000|2022-05-13 04:48:00|160308.9|160178.9|160332.6|160202.6|160332.6|160202.6|160308.9|160178.9|14
1652417290000|2022-05-13 04:48:10|160329.6|160199.6|160316.8|160186.8|160332.4|160202.4|160297.9|160167.9|21
1652417300000|2022-05-13 04:48:20|160318|160188|160317.9|160187.9|160328.7|160198.7|160309.5|160179.5|16
1652417310000|2022-05-13 04:48:30|160316.9|160186.9|160307.1|160177.1|160318.5|160188.5|160304.7|160174.7|21
1652417320000|2022-05-13 04:48:40|160306.4|160176.4|160310.4|160180.4|160313.8|160183.8|160302.3|160172.3|21
1652417330000|2022-05-13 04:48:50|160304|160174|160308.9|160178.9|160309.6|160179.6|160296.3|160166.3|22
1652417340000|2022-05-13 04:49:00|160310.1|160180.1|160303.3|160173.3|160312.5|160182.5|160303.3|160173.3|17
1652417350000|2022-05-13 04:49:10|160303.4|160173.4|160311.8|160181.8|160311.8|160181.8|160297.9|160167.9|18
1652417360000|2022-05-13 04:49:20|160306.5|160176.5|160307.5|160177.5|160311.3|160181.3|160305|160175|20
1652417370000|2022-05-13 04:49:30|160306.1|160176.1|160304.5|160174.5|160310.5|160180.5|160300.6|160170.6|16
1652417380000|2022-05-13 04:49:40|160303.5|160173.5|160298.7|160168.7|160308.8|160178.8|160291|160161|14
1652417390000|2022-05-13 04:49:50|160313.3|160183.3|160304.7|160174.7|160313.3|160183.3|160304.7|160174.7|12
1652417400000|2022-05-13 04:50:00|160309.9|160179.9|160308.6|160178.6|160364.1|160187.8|160300|160146.7|25
1652417410000|2022-05-13 04:50:10|160308.5|160178.5|160329.8|160199.8|160329.8|160199.8|160305.1|160175.1|23
1652417420000|2022-05-13 04:50:20|160329.2|160199.2|160334.5|160204.5|160340.1|160210.1|160319.6|160189.6|29
1652417430000|2022-05-13 04:50:30|160333.9|160203.9|160334|160204|160336.8|160206.8|160329.7|160199.7|36
1652417440000|2022-05-13 04:50:40|160382.7|160173.5|160376.4|160246.4|160385.6|160255.6|160369.4|160173.5|30
1652417450000|2022-05-13 04:50:50|160376.6|160246.6|160375.7|160245.7|160425.2|160247.9|160369.6|160219.8|19
1652417460000|2022-05-13 04:51:00|160385|160255|160373.2|160243.2|160385|160255|160369.8|160239.8|13
1652417470000|2022-05-13 04:51:10|160373.5|160243.5|160385.6|160255.6|160426.7|160260.1|160365.8|160215.5|33
1652417480000|2022-05-13 04:51:20|160366.2|160236.2|160423.2|160217.9|160430.2|160255.1|160362.7|160212.5|29
1652417490000|2022-05-13 04:51:30|160423.6|160217.8|160382.6|160252.6|160431.4|160259.5|160377.9|160211.8|18
1652417500000|2022-05-13 04:51:40|160383.7|160253.7|160365.3|160235.3|160423.5|160253.7|160363.9|160206.3|25
1652417510000|2022-05-13 04:51:50|160365.8|160235.8|160362.2|160232.2|160370.2|160240.2|160359.5|160229.5|18
1652417520000|2022-05-13 04:52:00|160362|160232|160310.4|160180.4|160369.6|160239.6|160293.7|160163.7|26
1652417530000|2022-05-13 04:52:10|160303.7|160173.7|160321.6|160191.6|160333.7|160203.7|160297.5|160167.5|37
1652417540000|2022-05-13 04:52:20|160316|160186|160315.4|160185.4|160366.6|160200.7|160311.8|160164|30
1652417550000|2022-05-13 04:52:30|160316.4|160186.4|160311.8|160181.8|160320.3|160190.3|160310|160180|16
1652417560000|2022-05-13 04:52:40|160313.2|160183.2|160302.9|160172.9|160360.8|160192.2|160301.6|160160.3|28
1652417570000|2022-05-13 04:52:50|160301.3|160171.3|160308.4|160178.4|160311.2|160181.2|160300.8|160170.8|18
1652417580000|2022-05-13 04:53:00|160308.3|160178.3|160363.5|160156.8|160366.4|160178.3|160303.7|160156.7|14
1652417590000|2022-05-13 04:53:10|160359.5|160193.6|160316.9|160186.9|160359.5|160198.4|160315.1|160185.1|13
1652417600000|2022-05-13 04:53:20|160317.1|160187.1|160318.4|160188.4|160331.5|160201.5|160310.4|160180.4|20
1652417610000|2022-05-13 04:53:30|160306.8|160176.8|160316.2|160186.2|160320.1|160190.1|160301.9|160171.9|26
1652417620000|2022-05-13 04:53:40|160314|160184|160314.7|160184.7|160317.5|160187.5|160305|160175|22
1652417630000|2022-05-13 04:53:50|160315.4|160185.4|160262.7|160132.7|160320.4|160190.4|160260.7|160130.7|26
1652417640000|2022-05-13 04:54:00|160264|160134|160259.9|160129.9|160265|160135|160252.7|160122.7|31
1652417650000|2022-05-13 04:54:10|160259.7|160129.7|160263.8|160133.8|160267.9|160137.9|160258.2|160128.2|25
1652417660000|2022-05-13 04:54:20|160259.3|160129.3|160255|160125|160296.9|160136.5|160254.4|160086.8|37
1652417670000|2022-05-13 04:54:30|160264.5|160134.5|160259|160129|160295.8|160136.1|160249.6|160087.6|27
1652417680000|2022-05-13 04:54:40|160263.3|160133.3|160256.2|160126.2|160286.8|160133.3|160242.3|160084.6|32
1652417690000|2022-05-13 04:54:50|160256.4|160126.4|160256.8|160126.8|160260.4|160130.4|160253.5|160123.5|23
1652417700000|2022-05-13 04:55:00|160254.5|160124.5|160247.1|160117.1|160257.6|160127.6|160238.8|160108.8|34
1652417710000|2022-05-13 04:55:10|160247|160117|160261.3|160131.3|160290.5|160131.3|160238.9|160079.7|28
1652417720000|2022-05-13 04:55:20|160258.3|160128.3|160257.7|160127.7|160259.7|160129.7|160251.5|160121.5|30
1652417730000|2022-05-13 04:55:30|160257.5|160127.5|160253.9|160123.9|160259.2|160129.2|160249.7|160119.7|26
1652417740000|2022-05-13 04:55:40|160255.9|160125.9|160249.7|160119.7|160255.9|160125.9|160247.1|160117.1|24
1652417750000|2022-05-13 04:55:50|160252.6|160122.6|160259.7|160129.7|160309.1|160129.7|160244.4|160083.7|26
1652417760000|2022-05-13 04:56:00|160250.3|160120.3|160258.3|160128.3|160265.5|160135.5|160248.7|160118.7|31
1652417770000|2022-05-13 04:56:10|160256|160126|160263|160133|160275.4|160145.4|160253|160123|29
1652417780000|2022-05-13 04:56:20|160260.6|160130.6|160298.9|160168.9|160304.2|160174.2|160259.8|160129.8|25
1652417790000|2022-05-13 04:56:30|160296.9|160166.9|160297.9|160167.9|160308|160178|160291.3|160161.3|32
1652417800000|2022-05-13 04:56:40|160304.6|160174.6|160307|160177|160308.8|160178.8|160298.7|160168.7|27
1652417810000|2022-05-13 04:56:50|160303.6|160173.6|160311.2|160088|160311.2|160176.9|160251.9|160088|29
1652417820000|2022-05-13 04:57:00|160264.9|160134.9|160265.1|160135.1|160305.4|160139.8|160253.5|160090.4|31
1652417830000|2022-05-13 04:57:10|160265.5|160135.5|160261.6|160131.6|160304.1|160135.5|160252|160094.4|26
1652417840000|2022-05-13 04:57:20|160297.1|160096.9|160256.2|160126.2|160297.4|160138|160249.9|160085.4|26
1652417850000|2022-05-13 04:57:30|160294.8|160087.4|160256.3|160126.3|160300.1|160127.4|160246.3|160073.6|25
1652417860000|2022-05-13 04:57:40|160256.4|160126.4|160245.8|160115.8|160279.9|160126.4|160242.2|160079.7|35
1652417870000|2022-05-13 04:57:50|160246.6|160116.6|160251|160121|160253.2|160123.2|160243.1|160113.1|27
1652417880000|2022-05-13 04:58:00|160260.9|160130.9|160271.5|160141.5|160280|160150|160260.9|160130.9|34
1652417890000|2022-05-13 04:58:10|160273.3|160143.3|160274.8|160144.8|160282.4|160152.4|160265.1|160135.1|29
1652417900000|2022-05-13 04:58:20|160275.1|160145.1|160267.3|160137.3|160275.1|160145.1|160256.6|160126.6|28
1652417910000|2022-05-13 04:58:30|160261.4|160131.4|160265.3|160135.3|160274.2|160144.2|160261.3|160131.3|30
1652417920000|2022-05-13 04:58:40|160264.4|160134.4|160265.9|160135.9|160270.8|160140.8|160259.1|160129.1|26
1652417930000|2022-05-13 04:58:50|160266.1|160136.1|160261.7|160131.7|160268.3|160138.3|160253.2|160123.2|27
1652417940000|2022-05-13 04:59:00|160256|160126|160251.4|160121.4|160291.8|160135.7|160242.9|160091.5|39
1652417950000|2022-05-13 04:59:10|160251.8|160121.8|160187.2|160057.2|160253.8|160123.8|160180.7|160050.7|32
1652417960000|2022-05-13 04:59:20|160185.8|160055.8|160194.8|160064.8|160203.5|160073.5|160179.7|160049.7|31
1652417970000|2022-05-13 04:59:30|160191.8|160061.8|160205.1|160075.1|160205.1|160075.1|160185.8|160055.8|31
1652417980000|2022-05-13 04:59:40|160203.6|160073.6|160197.3|160067.3|160206.6|160076.6|160188.4|160058.4|36
1652417990000|2022-05-13 04:59:50|160194.3|160064.3|160192.3|160062.3|160208.5|160078.5|160190|160060|29
1652418000000|2022-05-13 05:00:00|160191|160061|160190.6|160060.6|160195.4|160065.4|160178.7|160048.7|36
1652418010000|2022-05-13 05:00:10|160188.5|160058.5|160193|160063|160195.5|160065.5|160186.9|160056.9|31
1652418020000|2022-05-13 05:00:20|160192.6|160062.6|160196.9|160066.9|160208.5|160078.5|160191.2|160061.2|35
1652418030000|2022-05-13 05:00:30|160197.3|160067.3|160191.7|160061.7|160199.9|160069.9|160188.6|160058.6|28
1652418040000|2022-05-13 05:00:40|160191.9|160061.9|160194.6|160064.6|160199.2|160069.2|160190.3|160060.3|29
1652418050000|2022-05-13 05:00:50|160193.3|160063.3|160192.2|160062.2|160193.3|160063.3|160183.6|160053.6|22
1652418060000|2022-05-13 05:01:00|160190.7|160060.7|160189.6|160059.6|160192.7|160062.7|160181.1|160051.1|31
1652418070000|2022-05-13 05:01:10|160189.3|160059.3|160187.4|160057.4|160210|160080|160177.6|160047.6|28
1652418080000|2022-05-13 05:01:20|160183.6|160053.6|160197.7|160067.7|160197.7|160067.7|160183.6|160053.6|37
1652418090000|2022-05-13 05:01:30|160197.6|160067.6|160196.9|160066.9|160204.3|160074.3|160192.4|160062.4|32
1652418100000|2022-05-13 05:01:40|160196.7|160066.7|160191.8|160061.8|160196.7|160066.7|160188.7|160058.7|26
1652418110000|2022-05-13 05:01:50|160191.6|160061.6|160192.5|160062.5|160194.4|160064.4|160176.5|160046.5|32
1652418120000|2022-05-13 05:02:00|160191.1|160061.1|160203.2|160073.2|160203.3|160073.3|160191.1|160061.1|28
1652418130000|2022-05-13 05:02:10|160203.6|160073.6|160202.6|160072.6|160204|160074|160199.9|160069.9|20
1652418140000|2022-05-13 05:02:20|160201.6|160071.6|160201|160071|160205.4|160075.4|160201|160071|18
1652418150000|2022-05-13 05:02:30|160201.4|160071.4|160205.3|160075.3|160205.3|160075.3|160201|160071|16
1652418160000|2022-05-13 05:02:40|160204.8|160074.8|160201.8|160071.8|160247.3|160076.5|160199|160033.3|19
1652418170000|2022-05-13 05:02:50|160203.5|160073.5|160206.2|160076.2|160207.1|160077.1|160200.4|160070.4|27
1652418180000|2022-05-13 05:03:00|160205.9|160075.9|160207.8|160077.8|160210.8|160080.8|160199.5|160069.5|27
1652418190000|2022-05-13 05:03:10|160207|160077|160206.8|160076.8|160207.4|160077.4|160202.8|160072.8|18
1652418200000|2022-05-13 05:03:20|160203.9|160073.9|160208.4|160078.4|160208.4|160078.4|160202.5|160072.5|22
1652418210000|2022-05-13 05:03:30|160208.7|160078.7|160208.4|160078.4|160211|160081|160207.7|160077.7|20
1652418220000|2022-05-13 05:03:40|160207.7|160077.7|160215.5|160085.5|160215.5|160085.5|160207.7|160077.7|16
1652418230000|2022-05-13 05:03:50|160215.7|160085.7|160195.7|160065.7|160215.7|160085.7|160194.2|160064.2|24
1652418240000|2022-05-13 05:04:00|160195.6|160065.6|160192.8|160062.8|160195.6|160065.6|160192.6|160062.6|22
1652418250000|2022-05-13 05:04:10|160193|160063|160184.6|160054.6|160197.4|160067.4|160184.6|160054.6|16
1652418260000|2022-05-13 05:04:20|160187.1|160057.1|160132.2|160002.2|160189.5|160059.5|160122.7|159992.7|29
1652418270000|2022-05-13 05:04:30|160131.6|160001.6|160129.3|159999.3|160131.8|160001.8|160127.4|159997.4|20
1652418280000|2022-05-13 05:04:40|160130.1|160000.1|160131.8|160001.8|160133.6|160003.6|160127.8|159997.8|18
1652418290000|2022-05-13 05:04:50|160132|160002|160137|160007|160139.9|160009.9|160131.9|160001.9|18
1652418300000|2022-05-13 05:05:00|160138.1|160008.1|160129.1|159999.1|160138.2|160008.2|160122.9|159992.9|20
1652418310000|2022-05-13 05:05:10|160129.3|159999.3|160113.1|159983.1|160129.3|159999.3|160113.1|159983.1|15
1652418320000|2022-05-13 05:05:20|160114.4|159984.4|160132.1|160002.1|160132.1|160002.1|160114.4|159984.4|25
1652418330000|2022-05-13 05:05:30|160134.2|160004.2|160129.6|159999.6|160136.5|160006.5|160125.6|159995.6|10
1652418340000|2022-05-13 05:05:40|160130.5|160000.5|160112.6|159982.6|160145.5|160015.5|160112.6|159982.6|16
1652418350000|2022-05-13 05:05:50|160127|159997|160125.5|159995.5|160136.4|160006.4|160125.1|159995.1|17
1652418360000|2022-05-13 05:06:00|160127.7|159997.7|160115.8|159985.8|160134.5|160004.5|160115.8|159985.8|17
1652418370000|2022-05-13 05:06:10|160118.4|159988.4|160129.4|159999.4|160131.8|160001.8|160118.4|159988.4|23
1652418380000|2022-05-13 05:06:20|160124.8|159994.8|160077.2|159947.2|160125.8|159995.8|160066.7|159936.7|25
1652418390000|2022-05-13 05:06:30|160075.5|159945.5|160082.2|159952.2|160086.8|159956.8|160075.5|159945.5|23
1652418400000|2022-05-13 05:06:40|160084.4|159954.4|160080.6|159950.6|160085|159955|160076|159946|23
1652418410000|2022-05-13 05:06:50|160079.8|159949.8|160079.3|159949.3|160080.2|159950.2|160077.1|159947.1|13
1652418420000|2022-05-13 05:07:00|160078.6|159948.6|160082.8|159952.8|160088.1|159958.1|160076.7|159946.7|19
1652418430000|2022-05-13 05:07:10|160083.7|159953.7|160082.5|159952.5|160087.2|159957.2|160079.6|159949.6|15
1652418440000|2022-05-13 05:07:20|160082.8|159952.8|160071|159941|160082.8|159952.8|160070|159940|19
1652418450000|2022-05-13 05:07:30|160070.8|159940.8|160070.2|159940.2|160073.6|159943.6|160065.5|159935.5|13
1652418460000|2022-05-13 05:07:40|160070|159940|160078.3|159948.3|160078.3|159948.3|160070|159940|24
1652418470000|2022-05-13 05:07:50|160078|159948|160076.7|159946.7|160087.2|159957.2|160066.1|159936.1|22
1652418480000|2022-05-13 05:08:00|160075.8|159945.8|160068.4|159938.4|160079.7|159949.7|160065.1|159935.1|25
1652418490000|2022-05-13 05:08:10|160064.1|159934.1|160062.3|159932.3|160069.9|159939.9|160058.4|159928.4|14
1652418500000|2022-05-13 05:08:20|160065.3|159935.3|160067.8|159937.8|160071.2|159941.2|160063.9|159933.9|19
1652418510000|2022-05-13 05:08:30|160065.2|159935.2|160063.6|159933.6|160069.5|159939.5|160063.6|159933.6|12
1652418520000|2022-05-13 05:08:40|160063.4|159933.4|160073.2|159943.2|160077.2|159947.2|160063.4|159933.4|13
1652418530000|2022-05-13 05:08:50|160072.6|159942.6|160071.1|159941.1|160074.4|159944.4|160058.5|159928.5|15
1652418540000|2022-05-13 05:09:00|160078|159948|160073|159943|160080.8|159950.8|160061.5|159931.5|14
1652418550000|2022-05-13 05:09:10|160072.4|159942.4|160066.6|159936.6|160074.8|159944.8|160064.9|159934.9|17
1652418560000|2022-05-13 05:09:20|160066.4|159936.4|160065.7|159935.7|160073.6|159943.6|160065.1|159935.1|21
1652418570000|2022-05-13 05:09:30|160065.2|159935.2|160071.4|159941.4|160072.1|159942.1|160065.1|159935.1|15
1652418580000|2022-05-13 05:09:40|160070.5|159940.5|160065|159935|160070.5|159940.5|160065|159935|9
1652418590000|2022-05-13 05:09:50|160067|159937|160067.6|159937.6|160074.8|159944.8|160060|159930|16
1652418600000|2022-05-13 05:10:00|160068.5|159938.5|160010.3|159880.3|160068.5|159938.5|160008.6|159878.6|30
1652418610000|2022-05-13 05:10:10|160011.6|159881.6|160010.7|159880.7|160013.3|159883.3|160010.6|159880.6|10
1652418620000|2022-05-13 05:10:20|160011|159881|160064.1|159934.1|160067.1|159937.1|160010.7|159880.7|27
1652418630000|2022-05-13 05:10:30|160063.8|159933.8|160062|159932|160063.9|159933.9|160056.6|159926.6|29
1652418640000|2022-05-13 05:10:40|160060.8|159930.8|160050.4|159920.4|160060.8|159930.8|160048.8|159918.8|29
1652418650000|2022-05-13 05:10:50|160050.3|159920.3|160071.2|159941.2|160074.5|159944.5|160050.3|159920.3|33
1652418660000|2022-05-13 05:11:00|160073.1|159943.1|160067.1|159937.1|160073.1|159943.1|160066.1|159936.1|26
1652418670000|2022-05-13 05:11:10|160067.4|159937.4|160072.3|159942.3|160075.4|159945.4|160067.4|159937.4|20
1652418680000|2022-05-13 05:11:20|160073|159943|160075.4|159945.4|160077.3|159947.3|160069.4|159939.4|19
1652418690000|2022-05-13 05:11:30|160075.1|159945.1|160086.9|159956.9|160094.9|159964.9|160075.1|159945.1|28
1652418700000|2022-05-13 05:11:40|160087|159957|160086.5|159956.5|160087|159957|160078.8|159948.8|33
1652418710000|2022-05-13 05:11:50|160086.2|159956.2|160081.1|159951.1|160086.2|159956.2|160081.1|159951.1|28
1652418720000|2022-05-13 05:12:00|160083|159953|160087.5|159957.5|160097.7|159967.7|160080.4|159950.4|33
1652418730000|2022-05-13 05:12:10|160083.1|159953.1|160086|159956|160095.2|159965.2|160081.8|159951.8|29
1652418740000|2022-05-13 05:12:20|160085.7|159955.7|160081.6|159951.6|160092.5|159962.5|160081.6|159951.6|34
1652418750000|2022-05-13 05:12:30|160082.1|159952.1|160082.3|159952.3|160088.9|159958.9|160082.1|159952.1|32
1652418760000|2022-05-13 05:12:40|160083.7|159953.7|160082.5|159952.5|160087.7|159957.7|160079.7|159949.7|27
1652418770000|2022-05-13 05:12:50|160084.3|159954.3|160081.8|159951.8|160087.8|159957.8|160076.1|159946.1|36
1652418780000|2022-05-13 05:13:00|160082.3|159952.3|160091.3|159961.3|160092.8|159962.8|160077.9|159947.9|31
1652418790000|2022-05-13 05:13:10|160090.5|159960.5|160081.9|159951.9|160091.5|159961.5|160077.2|159947.2|31
1652418800000|2022-05-13 05:13:20|160085.9|159955.9|160083.7|159953.7|160091.5|159961.5|160080.3|159950.3|34
1652418810000|2022-05-13 05:13:30|160080.1|159950.1|160078.1|159948.1|160086.7|159956.7|160076|159946|30
1652418820000|2022-05-13 05:13:40|160077.1|159947.1|160074.1|159944.1|160083.6|159953.6|160074.1|159944.1|35
1652418830000|2022-05-13 05:13:50|160075.3|159945.3|160084.8|159954.8|160087.9|159957.9|160067.7|159937.7|38
1652418840000|2022-05-13 05:14:00|160082.8|159952.8|160084.1|159954.1|160086.8|159956.8|160068.7|159938.7|28
1652418850000|2022-05-13 05:14:10|160084.5|159954.5|160080.1|159950.1|160089.1|159959.1|160074.3|159944.3|32
1652418860000|2022-05-13 05:14:20|160076.8|159946.8|160078|159948|160082|159952|160073|159943|32
1652418870000|2022-05-13 05:14:30|160081.1|159951.1|160079.1|159949.1|160082.5|159952.5|160071.5|159941.5|23
1652418880000|2022-05-13 05:14:40|160079.5|159949.5|160078.5|159948.5|160082.9|159952.9|160076.1|159946.1|32
1652418890000|2022-05-13 05:14:50|160079.9|159949.9|160078.1|159948.1|160082.6|159952.6|160075.4|159945.4|35
1652418900000|2022-05-13 05:15:00|160074.9|159944.9|160088.2|159958.2|160089.7|159959.7|160070.7|159940.7|37
1652418910000|2022-05-13 05:15:10|160088.8|159958.8|160086.1|159956.1|160091.2|159961.2|160065.8|159935.8|36
1652418920000|2022-05-13 05:15:20|160088.6|159958.6|160080.7|159950.7|160093.8|159963.8|160075.1|159945.1|39
1652418930000|2022-05-13 05:15:30|160083|159953|160088.8|159958.8|160089.3|159959.3|160074|159944|40
1652418940000|2022-05-13 05:15:40|160088.6|159958.6|160133.9|160003.9|160135.5|160005.5|160082.8|159952.8|35
1652418950000|2022-05-13 05:15:50|160128.5|159998.5|160134.8|160004.8|160136.3|160006.3|160113.6|159983.6|28
1652418960000|2022-05-13 05:16:00|160135.8|160005.8|160130.3|160000.3|160137.1|160007.1|160129.2|159999.2|21
1652418970000|2022-05-13 05:16:10|160128.6|159998.6|160133.2|160003.2|160134.7|160004.7|160119.9|159989.9|17
1652418980000|2022-05-13 05:16:20|160134.3|160004.3|160136.8|160006.8|160138.5|160008.5|160134.3|160004.3|22
1652418990000|2022-05-13 05:16:30|160135.9|160005.9|160135.8|160005.8|160140.9|160010.9|160132.8|160002.8|21
1652419000000|2022-05-13 05:16:40|160135.9|160005.9|160126.6|159996.6|160135.9|160005.9|160120.4|159990.4|29
1652419010000|2022-05-13 05:16:50|160127.8|159997.8|160102.5|159972.5|160134.6|160004.6|160102.5|159972.5|24
1652419020000|2022-05-13 05:17:00|160101.3|159971.3|160107.8|159977.8|160107.9|159977.9|160098.4|159968.4|37
1652419030000|2022-05-13 05:17:10|160107.2|159977.2|160104.6|159974.6|160107.2|159977.2|160100.3|159970.3|31
1652419040000|2022-05-13 05:17:20|160105.9|159975.9|160094.4|159964.4|160108.4|159978.4|160094.4|159964.4|22
1652419050000|2022-05-13 05:17:30|160097.3|159967.3|160063.1|159933.1|160097.3|159967.3|160054.6|159924.6|29
1652419060000|2022-05-13 05:17:40|160067.6|159937.6|160067.8|159937.8|160075.4|159945.4|160064|159934|18
1652419070000|2022-05-13 05:17:50|160068.3|159938.3|160060.6|159930.6|160068.3|159938.3|160060.6|159930.6|17
1652419080000|2022-05-13 05:18:00|160061.7|159931.7|159997.4|159867.4|160071.2|159941.2|159997.4|159867.4|21
1652419090000|2022-05-13 05:18:10|160007.2|159877.2|159992.4|159862.4|160008.2|159878.2|159988.6|159858.6|32
1652419100000|2022-05-13 05:18:20|159990.4|159860.4|159993.6|159863.6|159997.1|159867.1|159986.9|159856.9|26
1652419110000|2022-05-13 05:18:30|159993.8|159863.8|159975.1|159845.1|159993.8|159863.8|159973.1|159843.1|25
1652419120000|2022-05-13 05:18:40|159974.8|159844.8|159982.2|159852.2|159983.6|159853.6|159972.9|159842.9|22
1652419130000|2022-05-13 05:18:50|159981.1|159851.1|159929.5|159799.5|159983|159853|159928.2|159798.2|25
1652419140000|2022-05-13 05:19:00|159928.5|159798.5|159911.2|159781.2|159936|159806|159910.9|159780.9|34
1652419150000|2022-05-13 05:19:10|159916.7|159786.7|159944.6|159814.6|159949.1|159819.1|159914.3|159784.3|28
1652419160000|2022-05-13 05:19:20|159943.7|159813.7|159942|159812|159947.4|159817.4|159942|159812|25
1652419170000|2022-05-13 05:19:30|159940.8|159810.8|159939.9|159809.9|159943.3|159813.3|159931.4|159801.4|24
1652419180000|2022-05-13 05:19:40|159939.5|159809.5|159940.9|159810.9|159942.3|159812.3|159938.3|159808.3|28
1652419190000|2022-05-13 05:19:50|159940.7|159810.7|159943.3|159813.3|159947.9|159817.9|159939.8|159809.8|25
1652419200000|2022-05-13 05:20:00|159944.2|159814.2|159940|159810|159944.2|159814.2|159935.7|159805.7|32
1652419210000|2022-05-13 05:20:10|159940.4|159810.4|159941.2|159811.2|159944.1|159814.1|159939.1|159809.1|28
1652419220000|2022-05-13 05:20:20|159941.7|159811.7|159942.6|159812.6|159943.7|159813.7|159939.3|159809.3|17
1652419230000|2022-05-13 05:20:30|159941.3|159811.3|159944.2|159814.2|159944.2|159814.2|159941.2|159811.2|20
1652419240000|2022-05-13 05:20:40|159943.9|159813.9|159930.8|159800.8|159945.1|159835.6|159919.1|159795.6|31
1652419250000|2022-05-13 05:20:50|159929.2|159799.2|159912.7|159822.7|159932.7|159822.7|159911.4|159793.2|16
1652419260000|2022-05-13 05:21:00|159919|159829|159920.2|159830.2|159920.7|159830.7|159918.8|159828.8|7
1652419270000|2022-05-13 05:21:10|159919.8|159829.8|159879.2|159749.2|159938.7|159830.5|159859.6|159743.8|15
1652419280000|2022-05-13 05:21:20|159884.8|159754.8|159873.8|159743.8|159884.8|159754.8|159869.2|159739.2|35
1652419290000|2022-05-13 05:21:30|159873.7|159743.7|159899.5|159769.5|159901.4|159792|159870|159740|32
1652419300000|2022-05-13 05:21:40|159897.5|159767.5|159893.3|159763.3|159899|159769|159893.3|159763.3|31
1652419310000|2022-05-13 05:21:50|159894.3|159764.3|159892.4|159762.4|159894.3|159764.3|159890.2|159760.2|20
1652419320000|2022-05-13 05:22:00|159890.3|159760.3|159888.4|159758.4|159892.1|159762.1|159885.3|159755.3|22
1652419330000|2022-05-13 05:22:10|159884.3|159754.3|159894|159764|159894|159764|159884.3|159754.3|19
1652419340000|2022-05-13 05:22:20|159891.8|159761.8|159893.7|159763.7|159900.1|159786.6|159875.5|159760.7|26
1652419350000|2022-05-13 05:22:30|159896.6|159766.6|159895.4|159765.4|159897|159767|159890.9|159760.9|17
1652419360000|2022-05-13 05:22:40|159897.3|159767.3|159897.3|159767.3|159906.4|159776.4|159896.8|159766.8|26
1652419370000|2022-05-13 05:22:50|159898.4|159768.4|159899.2|159769.2|159900.3|159770.3|159897.2|159767.2|23
1652419380000|2022-05-13 05:23:00|159898.1|159768.1|159997.1|159867.1|159997.1|159867.1|159898.1|159768.1|20
1652419390000|2022-05-13 05:23:10|160002.2|159872.2|160002.6|159872.6|160016|159886|160000.6|159870.6|34
1652419400000|2022-05-13 05:23:20|160002.9|159872.9|159999.3|159869.3|160005.3|159875.3|159998.9|159868.9|27
1652419410000|2022-05-13 05:23:30|159998.6|159868.6|160004.8|159874.8|160005.7|159875.7|159998.6|159868.6|29
1652419420000|2022-05-13 05:23:40|160004.5|159874.5|160005.1|159875.1|160009.2|159879.2|160004.4|159874.4|31
1652419430000|2022-05-13 05:23:50|160005.7|159875.7|160008.5|159878.5|160009.9|159879.9|160003.3|159873.3|30
1652419440000|2022-05-13 05:24:00|160009.6|159879.6|160011.3|159881.3|160013.2|159883.2|160005.7|159875.7|27
1652419450000|2022-05-13 05:24:10|160012.5|159882.5|160016|159886|160016.9|159886.9|160010.4|159880.4|25
1652419460000|2022-05-13 05:24:20|160015.8|159885.8|160016.1|159886.1|160018.6|159888.6|160013.5|159883.5|28
1652419470000|2022-05-13 05:24:30|160016.3|159886.3|160015.3|159885.3|160017.1|159887.1|160012.9|159882.9|29
1652419480000|2022-05-13 05:24:40|160015.1|159885.1|160017.2|159887.2|160025.3|159895.3|160012.9|159882.9|31
1652419490000|2022-05-13 05:24:50|160025.2|159895.2|160026.3|159896.3|160030.1|159900.1|160024.3|159894.3|29
1652419500000|2022-05-13 05:25:00|160027.2|159897.2|160030.9|159900.9|160030.9|159900.9|160024.8|159894.8|25
1652419510000|2022-05-13 05:25:10|160030.8|159900.8|160026.1|159896.1|160030.8|159900.8|160026.1|159896.1|23
1652419520000|2022-05-13 05:25:20|160025.6|159895.6|160018.9|159888.9|160025.7|159895.7|160015.2|159885.2|30
1652419530000|2022-05-13 05:25:30|160018.8|159888.8|160022.7|159892.7|160022.7|159892.7|160017.4|159887.4|26
1652419540000|2022-05-13 05:25:40|160021.9|159891.9|160016.6|159886.6|160026.5|159896.5|160016.6|159886.6|29
1652419550000|2022-05-13 05:25:50|160016.4|159886.4|160023.5|159893.5|160023.7|159893.7|160015|159885|33
1652419560000|2022-05-13 05:26:00|160024|159894|160028.8|159898.8|160029.7|159899.7|160022.3|159892.3|25
1652419570000|2022-05-13 05:26:10|160028.4|159898.4|160029.2|159899.2|160031.8|159901.8|160026.9|159896.9|28
1652419580000|2022-05-13 05:26:20|160028.6|159898.6|160027.3|159897.3|160033.7|159903.7|160025|159895|30
1652419590000|2022-05-13 05:26:30|160026.7|159896.7|160038.1|159908.1|160039|159909|160026.7|159896.7|32
1652419600000|2022-05-13 05:26:40|160037.8|159907.8|160033.3|159903.3|160039.3|159909.3|160031.4|159901.4|37
1652419610000|2022-05-13 05:26:50|160033.1|159903.1|160029.9|159899.9|160033.5|159903.5|160028.7|159898.7|30
1652419620000|2022-05-13 05:27:00|160029.5|159899.5|160027.8|159897.8|160030.9|159900.9|160027.4|159897.4|30
1652419630000|2022-05-13 05:27:10|160028.1|159898.1|160029.4|159899.4|160032.2|159902.2|160027.9|159897.9|31
1652419640000|2022-05-13 05:27:20|160029.2|159899.2|160029.6|159899.6|160030.7|159900.7|160028|159898|22
1652419650000|2022-05-13 05:27:30|160028.3|159898.3|160031.5|159901.5|160031.6|159901.6|160026.7|159896.7|25
1652419660000|2022-05-13 05:27:40|160031|159901|160032.1|159902.1|160032.6|159902.6|160029.5|159899.5|27
1652419670000|2022-05-13 05:27:50|160032|159902|160028.6|159898.6|160032.7|159902.7|160028.6|159898.6|24
1652419680000|2022-05-13 05:28:00|160028.5|159898.5|160031.9|159901.9|160034.6|159904.6|160028.5|159898.5|16
1652419690000|2022-05-13 05:28:10|160030.5|159900.5|160021|159891|160030.5|159900.5|160020.9|159890.9|23
1652419700000|2022-05-13 05:28:20|160021.3|159891.3|160023.4|159893.4|160024.8|159894.8|160020.5|159890.5|24
1652419710000|2022-05-13 05:28:30|160023.2|159893.2|160020.5|159890.5|160023.6|159893.6|160018.7|159888.7|26
1652419720000|2022-05-13 05:28:40|160021.7|159891.7|160020.6|159890.6|160022|159892|160019.5|159889.5|20
1652419730000|2022-05-13 05:28:50|160020.7|159890.7|160022.5|159892.5|160023.3|159893.3|160020.2|159890.2|22
1652419740000|2022-05-13 05:29:00|160021.9|159891.9|160021.5|159891.5|160023.8|159893.8|160018.3|159888.3|25
1652419750000|2022-05-13 05:29:10|160020.7|159890.7|160017.9|159887.9|160022.8|159892.8|160007.6|159877.6|34
1652419760000|2022-05-13 05:29:20|160018|159888|160019.8|159889.8|160022.3|159892.3|160016.6|159886.6|29
1652419770000|2022-05-13 05:29:30|160020|159890|160029.5|159899.5|160029.5|159899.5|160016.8|159886.8|33
1652419780000|2022-05-13 05:29:40|160028.4|159898.4|160026.4|159896.4|160029.5|159899.5|160025.1|159895.1|20
1652419790000|2022-05-13 05:29:50|160026.8|159896.8|160037|159907|160039.9|159909.9|160026.1|159896.1|25
1652419800000|2022-05-13 05:30:00|160036.7|159906.7|160032.4|159902.4|160040.7|159910.7|160029.2|159899.2|39
1652419810000|2022-05-13 05:30:10|160035.6|159905.6|160070.7|159940.7|160075.3|159945.3|160032.6|159902.6|34
1652419820000|2022-05-13 05:30:20|160070.1|159940.1|160069.3|159939.3|160074.3|159944.3|160067.9|159937.9|36
1652419830000|2022-05-13 05:30:30|160069.9|159939.9|160072.4|159942.4|160074.5|159944.5|160069.9|159939.9|28
1652419840000|2022-05-13 05:30:40|160073.3|159943.3|160071.9|159941.9|160074.4|159944.4|160068.5|159938.5|19
1652419850000|2022-05-13 05:30:50|160071.6|159941.6|160074.2|159944.2|160081.6|159951.6|160069.7|159939.7|28
1652419860000|2022-05-13 05:31:00|160073.8|159943.8|160072.2|159942.2|160076.8|159946.8|160068.7|159938.7|32
1652419870000|2022-05-13 05:31:10|160071.9|159941.9|160074|159944|160074|159944|160068.3|159938.3|23
1652419880000|2022-05-13 05:31:20|160073.5|159943.5|160085.7|159955.7|160086.2|159956.2|160072.8|159942.8|28
1652419890000|2022-05-13 05:31:30|160082.5|159952.5|160079.8|159949.8|160084.2|159954.2|160078.8|159948.8|21
1652419900000|2022-05-13 05:31:40|160077.8|159947.8|160082.6|159952.6|160084.4|159954.4|160076.2|159946.2|23
1652419910000|2022-05-13 05:31:50|160080.9|159950.9|160078.4|159948.4|160082.8|159952.8|160072.4|159942.4|19
1652419920000|2022-05-13 05:32:00|160073.4|159943.4|160074.1|159944.1|160092.2|159962.2|160067.9|159937.9|25
1652419930000|2022-05-13 05:32:10|160075.5|159945.5|160072.3|159942.3|160075.5|159945.5|160071.3|159941.3|22
1652419940000|2022-05-13 05:32:20|160073.7|159943.7|160072.5|159942.5|160073.7|159943.7|160070.2|159940.2|23
1652419950000|2022-05-13 05:32:30|160072.4|159942.4|160072.4|159942.4|160073.1|159943.1|160070.5|159940.5|17
1652419960000|2022-05-13 05:32:40|160072|159942|160072.6|159942.6|160074.5|159944.5|160072|159942|19
1652419970000|2022-05-13 05:32:50|160072.7|159942.7|160074.1|159944.1|160078.6|159948.6|160070.7|159940.7|11
1652419980000|2022-05-13 05:33:00|160076.2|159946.2|160075.7|159945.7|160080.2|159950.2|160073.1|159943.1|10
1652419990000|2022-05-13 05:33:10|160075.3|159945.3|160074|159944|160075.3|159945.3|160070.4|159940.4|9
1652420000000|2022-05-13 05:33:20|160075.4|159945.4|160073.2|159943.2|160075.4|159945.4|160070.8|159940.8|8
1652420010000|2022-05-13 05:33:30|160072.5|159942.5|160074.7|159944.7|160075.4|159945.4|160070.8|159940.8|30
1652420020000|2022-05-13 05:33:40|160073.3|159943.3|160072.8|159942.8|160075|159945|160070.4|159940.4|27
1652420030000|2022-05-13 05:33:50|160072|159942|160076.3|159946.3|160079|159949|160072|159942|24
1652420040000|2022-05-13 05:34:00|160072.9|159942.9|160068.3|159938.3|160073.6|159943.6|160068.3|159938.3|29
1652420050000|2022-05-13 05:34:10|160068.2|159938.2|160045.8|159915.8|160068.8|159938.8|160045.8|159915.8|35
1652420060000|2022-05-13 05:34:20|160048.1|159918.1|160045|159915|160052|159922|160045|159915|27
1652420070000|2022-05-13 05:34:30|160046.3|159916.3|160022.1|159892.1|160048.5|159918.5|160019.7|159889.7|30
1652420080000|2022-05-13 05:34:40|160020.9|159890.9|160022.2|159892.2|160022.7|159892.7|160020.7|159890.7|15
1652420090000|2022-05-13 05:34:50|160022.8|159892.8|160028.7|159898.7|160028.7|159898.7|160021.3|159891.3|15
1652420100000|2022-05-13 05:35:00|160025.5|159895.5|160025.9|159895.9|160026.1|159896.1|160023.4|159893.4|11
1652420110000|2022-05-13 05:35:10|160023|159893|160022.5|159892.5|160030.5|159900.5|160018.3|159888.3|16
1652420120000|2022-05-13 05:35:20|160024.8|159894.8|160020.3|159890.3|160026.4|159896.4|160018.3|159888.3|19
1652420130000|2022-05-13 05:35:30|160018.8|159888.8|160019.2|159889.2|160021.5|159891.5|160018|159888|19
1652420140000|2022-05-13 05:35:40|160018.3|159888.3|160013.3|159883.3|160022.3|159892.3|160010.8|159880.8|34
1652420150000|2022-05-13 05:35:50|160015.8|159885.8|160015.5|159885.5|160017|159887|160012.6|159882.6|24
1652420160000|2022-05-13 05:36:00|160015|159885|160018.6|159888.6|160021.4|159891.4|160014.3|159884.3|24
1652420170000|2022-05-13 05:36:10|160020.4|159890.4|160016.6|159886.6|160022|159892|160013.4|159883.4|32
1652420180000|2022-05-13 05:36:20|160017.4|159887.4|160016|159886|160017.4|159887.4|160012.7|159882.7|16
1652420190000|2022-05-13 05:36:30|160016.1|159886.1|160017.3|159887.3|160020.4|159890.4|160015.7|159885.7|26
1652420200000|2022-05-13 05:36:40|160016.3|159886.3|160019.6|159889.6|160020.2|159890.2|160010.1|159880.1|29
1652420210000|2022-05-13 05:36:50|160019.5|159889.5|160016.8|159886.8|160025|159895|160016.3|159886.3|33
1652420220000|2022-05-13 05:37:00|160016.1|159886.1|160018.7|159888.7|160019.8|159889.8|160012.2|159882.2|25
1652420230000|2022-05-13 05:37:10|160019.1|159889.1|160015.5|159885.5|160023.7|159893.7|160015.5|159885.5|26
1652420240000|2022-05-13 05:37:20|160016.1|159886.1|160014.5|159884.5|160016.6|159886.6|160012.1|159882.1|25
1652420250000|2022-05-13 05:37:30|160015.4|159885.4|160014.6|159884.6|160020.3|159890.3|160011.7|159881.7|33
1652420260000|2022-05-13 05:37:40|160014.9|159884.9|160015.7|159885.7|160016.9|159886.9|160013.5|159883.5|25
1652420270000|2022-05-13 05:37:50|160015.1|159885.1|160013.1|159883.1|160017.7|159902|159991.4|159878.8|31
1652420280000|2022-05-13 05:38:00|160014.6|159884.6|160016.6|159886.6|160019.5|159889.5|160014.6|159884.6|26
1652420290000|2022-05-13 05:38:10|160017.2|159887.2|160017.6|159887.6|160021.3|159891.3|160013.3|159883.3|33
1652420300000|2022-05-13 05:38:20|160017.5|159887.5|159979.2|159889.2|160017.5|159892.3|159952.3|159862.3|28
1652420310000|2022-05-13 05:38:30|159981.3|159891.3|159975.5|159885.5|159981.3|159891.3|159975.5|159885.5|22
1652420320000|2022-05-13 05:38:40|159976.4|159886.4|159977.8|159887.8|159978.9|159888.9|159975.6|159885.6|22
1652420330000|2022-05-13 05:38:50|159977.7|159887.7|159967.2|159877.2|159977.7|159887.7|159964.1|159874.1|31
1652420340000|2022-05-13 05:39:00|159968.7|159878.7|159976|159886|160000.6|159890|159964.1|159854.8|33
1652420350000|2022-05-13 05:39:10|159975.8|159885.8|159979.2|159849.2|159985.8|159887.2|159948.7|159849.2|22
1652420360000|2022-05-13 05:39:20|159988.5|159858.5|159986.8|159856.8|159994|159886.9|159964.2|159852|32
1652420370000|2022-05-13 05:39:30|159987|159857|159990.2|159860.2|159995.1|159865.1|159987|159857|25
1652420380000|2022-05-13 05:39:40|159989.7|159859.7|159993.7|159863.7|159993.7|159863.7|159985.9|159855.9|26
1652420390000|2022-05-13 05:39:50|159991.7|159861.7|159972.9|159882.9|159994.3|159883.1|159972.3|159861.7|14
1652420400000|2022-05-13 05:40:00|159973|159883|160001.3|159871.3|160002.6|159892|159973|159866.6|32
1652420410000|2022-05-13 05:40:10|160000.9|159870.9|159999|159869|160001.2|159871.2|159996.4|159866.4|27
1652420420000|2022-05-13 05:40:20|159998.9|159868.9|159997.4|159867.4|159999.7|159869.7|159997.4|159867.4|19
1652420430000|2022-05-13 05:40:30|159997.7|159867.7|159994.4|159864.4|159997.7|159867.7|159991.7|159861.7|24
1652420440000|2022-05-13 05:40:40|159994.3|159864.3|159975.8|159885.8|159997.6|159886.7|159975.8|159863.6|21
1652420450000|2022-05-13 05:40:50|159971.1|159881.1|159993.9|159863.9|159996.6|159883.8|159970.6|159859.7|26
1652420460000|2022-05-13 05:41:00|159993.8|159863.8|159995.8|159865.8|159996.4|159866.4|159993.8|159863.8|19
1652420470000|2022-05-13 05:41:10|159996.3|159866.3|159998.6|159868.6|159998.8|159868.8|159994.1|159864.1|21
1652420480000|2022-05-13 05:41:20|159998.5|159868.5|159997.4|159867.4|159999.7|159890.2|159978.7|159866|22
1652420490000|2022-05-13 05:41:30|159997.3|159867.3|159995.1|159865.1|159997.3|159867.3|159993.9|159863.9|18
1652420500000|2022-05-13 05:41:40|159994.3|159864.3|159995.2|159865.2|159995.5|159865.5|159991.9|159861.9|27
1652420510000|2022-05-13 05:41:50|159995.6|159865.6|159995.9|159865.9|159996.3|159866.3|159994.9|159864.9|17
1652420520000|2022-05-13 05:42:00|159995.6|159865.6|159992.4|159862.4|159995.8|159865.8|159992.3|159862.3|19
1652420530000|2022-05-13 05:42:10|159992.2|159862.2|159997.3|159867.3|159997.3|159867.3|159991.1|159861.1|21
1652420540000|2022-05-13 05:42:20|159997.9|159867.9|159994.3|159864.3|159997.9|159867.9|159994.3|159864.3|21
1652420550000|2022-05-13 05:42:30|159994.2|159864.2|159994.9|159864.9|159995.2|159865.2|159993.3|159863.3|23
1652420560000|2022-05-13 05:42:40|159994.6|159864.6|159995.8|159865.8|159995.8|159865.8|159993.2|159863.2|19
1652420570000|2022-05-13 05:42:50|159995.5|159865.5|159994.1|159864.1|159998.1|159868.1|159994.1|159864.1|17
1652420580000|2022-05-13 05:43:00|159994.3|159864.3|159992.5|159862.5|159994.4|159864.4|159991.8|159861.8|19
1652420590000|2022-05-13 05:43:10|159992|159862|159993.7|159863.7|159994.1|159884.7|159974.7|159856.9|17
1652420600000|2022-05-13 05:43:20|159993.8|159863.8|159997.6|159867.6|159998.2|159883.9|159972.7|159863.3|19
1652420610000|2022-05-13 05:43:30|159998.7|159868.7|159992.8|159862.8|159998.8|159868.8|159991.8|159861.8|24
1652420620000|2022-05-13 05:43:40|159992.2|159862.2|159994.5|159864.5|159996.3|159866.3|159991.6|159861.6|19
1652420630000|2022-05-13 05:43:50|159994.4|159864.4|159993.3|159863.3|159994.6|159864.6|159992.1|159862.1|18
1652420640000|2022-05-13 05:44:00|159993|159863|159998.7|159868.7|160000.6|159870.6|159991.6|159861.6|21
1652420650000|2022-05-13 05:44:10|159998.9|159868.9|159998.3|159868.3|159998.9|159889.6|159979|159864.6|27
1652420660000|2022-05-13 05:44:20|159997.2|159867.2|160000.9|159870.9|160000.9|159870.9|159997.2|159867.2|22
1652420670000|2022-05-13 05:44:30|160000.4|159870.4|160000.4|159870.4|160001.1|159891|159980.6|159870.4|10
1652420680000|2022-05-13 05:44:40|159994.3|159864.3|159993.2|159863.2|159996.4|159866.4|159992.9|159862.9|26
1652420690000|2022-05-13 05:44:50|159993.9|159863.9|159995.3|159865.3|159995.3|159865.3|159993.9|159863.9|12
1652420700000|2022-05-13 05:45:00|159995.6|159865.6|159993.9|159863.9|159998|159868|159993.9|159863.9|25
1652420710000|2022-05-13 05:45:10|159993.8|159863.8|159994.2|159864.2|159994.2|159864.2|159991.3|159861.3|15
1652420720000|2022-05-13 05:45:20|159994|159864|159994.3|159864.3|159997.5|159886.3|159976.3|159863.9|22
1652420730000|2022-05-13 05:45:30|159994.4|159864.4|159993.1|159863.1|159994.4|159864.4|159992|159862|21
1652420740000|2022-05-13 05:45:40|159991.7|159861.7|159987.6|159857.6|159992.1|159862.1|159987.4|159857.4|29
1652420750000|2022-05-13 05:45:50|159987.5|159857.5|159986.2|159856.2|159989.6|159859.6|159985.4|159855.4|24
1652420760000|2022-05-13 05:46:00|159986.1|159856.1|159985.4|159855.4|159986.3|159856.3|159983.7|159853.7|21
1652420770000|2022-05-13 05:46:10|159985.2|159855.2|159993.3|159863.3|159993.3|159863.3|159983.9|159853.9|27
1652420780000|2022-05-13 05:46:20|159993.2|159863.2|159996.8|159866.8|160002.3|159872.3|159992.2|159862.2|18
1652420790000|2022-05-13 05:46:30|159994.9|159864.9|159993.2|159863.2|159995.7|159865.7|159988.8|159858.8|21
1652420800000|2022-05-13 05:46:40|159993.4|159863.4|159999.2|159869.2|160001.6|159871.6|159991.3|159861.3|27
1652420810000|2022-05-13 05:46:50|159999.4|159869.4|159999.3|159869.3|160003.2|159873.2|159999.2|159869.2|31
1652420820000|2022-05-13 05:47:00|159999.4|159869.4|159998.3|159868.3|160001.9|159871.9|159998.2|159868.2|27
1652420830000|2022-05-13 05:47:10|159997.9|159867.9|159996.5|159866.5|159998|159868|159996.2|159866.2|17
1652420840000|2022-05-13 05:47:20|159999.3|159869.3|159992.2|159862.2|159999.3|159869.3|159991.3|159861.3|15
1652420850000|2022-05-13 05:47:30|159992|159862|159994.4|159864.4|159996.4|159866.4|159992|159862|21
1652420860000|2022-05-13 05:47:40|159993.5|159863.5|160000.6|159870.6|160000.6|159870.6|159992|159862|25
1652420870000|2022-05-13 05:47:50|160000.8|159870.8|160000.8|159870.8|160000.8|159870.8|160000.1|159870.1|12
1652420880000|2022-05-13 05:48:00|160000.2|159870.2|160007.8|159877.8|160014.9|159895.3|159984.2|159866.6|30
1652420890000|2022-05-13 05:48:10|160007.9|159877.9|160008|159878|160014.3|159884.3|160005.6|159875.6|31
1652420900000|2022-05-13 05:48:20|160007.3|159877.3|160008.9|159878.9|160009.6|159879.6|160007.3|159877.3|18
1652420910000|2022-05-13 05:48:30|160008.6|159878.6|160010.2|159880.2|160010.8|159880.8|160008.6|159878.6|15
1652420920000|2022-05-13 05:48:40|160009.7|159879.7|159990|159900|160011.5|159900|159989.9|159879.7|13
1652420930000|2022-05-13 05:48:50|159992.2|159902.2|159990.4|159900.4|159992.2|159902.2|159990.4|159900.4|17
1652420940000|2022-05-13 05:49:00|159990.8|159900.8|159989.9|159899.9|159990.8|159900.8|159988.5|159898.5|20
1652420950000|2022-05-13 05:49:10|159989.3|159899.3|160010.6|159880.6|160011.5|159899.3|159989.3|159877.1|18
1652420960000|2022-05-13 05:49:20|160009.8|159879.8|160009.4|159879.4|160011.7|159881.7|160008.8|159878.8|13
1652420970000|2022-05-13 05:49:30|160009.1|159879.1|160009.9|159879.9|160009.9|159879.9|160006.8|159876.8|20
1652420980000|2022-05-13 05:49:40|160007.6|159877.6|160009.5|159879.5|160010.5|159880.5|160007|159877|14
1652420990000|2022-05-13 05:49:50|160010.3|159880.3|160007.6|159877.6|160010.7|159880.7|160007.4|159877.4|16
1652421000000|2022-05-13 05:50:00|160007.2|159877.2|160008.5|159878.5|160009.4|159879.4|160006.7|159876.7|19
1652421010000|2022-05-13 05:50:10|160008|159878|160007.7|159877.7|160009|159879|160006.2|159876.2|18
1652421020000|2022-05-13 05:50:20|160008.5|159878.5|160009.4|159879.4|160009.4|159879.4|160007.6|159877.6|15
1652421030000|2022-05-13 05:50:30|160009.6|159879.6|160018.1|159888.1|160019.9|159889.9|160009.6|159879.6|15
1652421040000|2022-05-13 05:50:40|160017.9|159887.9|160016.1|159886.1|160020.5|159890.5|160015.8|159885.8|9
1652421050000|2022-05-13 05:50:50|160017|159887|160003.3|159913.3|160022.5|159913.3|160002.3|159883.9|8
1652421060000|2022-05-13 05:51:00|160001.2|159911.2|160022.8|159892.8|160024|159913.4|160001.2|159889.4|10
1652421070000|2022-05-13 05:51:10|160022.1|159892.1|160019.7|159889.7|160022.5|159892.5|160019.7|159889.7|10
1652421080000|2022-05-13 05:51:20|160021.2|159891.2|160021.6|159891.6|160021.9|159891.9|160020.9|159890.9|6
1652421090000|2022-05-13 05:51:30|160020.9|159890.9|160023.5|159893.5|160023.5|159893.5|160018.1|159888.1|6
1652421100000|2022-05-13 05:51:40|160022.5|159892.5|160020|159890|160022.5|159892.5|160019.9|159889.9|5
1652421110000|2022-05-13 05:51:50|160019.9|159889.9|160024.2|159894.2|160024.8|159894.8|160019|159889|13
1652421120000|2022-05-13 05:52:00|160023.9|159893.9|160016.9|159886.9|160024.8|159894.8|160013.3|159883.3|33
1652421130000|2022-05-13 05:52:10|160016.7|159886.7|160018.2|159888.2|160018.8|159888.8|160016.4|159886.4|17
1652421140000|2022-05-13 05:52:20|160018.6|159888.6|160017.7|159887.7|160018.6|159888.6|160017.7|159887.7|5
1652421150000|2022-05-13 05:52:30|160018|159888|160014.9|159884.9|160018.2|159888.2|160014.8|159884.8|10
1652421160000|2022-05-13 05:52:40|160021.5|159891.5|160019.8|159889.8|160021.9|159891.9|160019.2|159889.2|12
1652421170000|2022-05-13 05:52:50|160019.3|159889.3|160020.3|159890.3|160020.3|159890.3|160018.6|159888.6|7
1652421180000|2022-05-13 05:53:00|160018.5|159888.5|160015.1|159885.1|160018.5|159888.5|160015|159885|11
1652421200000|2022-05-13 05:53:20|159995.9|159905.9|159994.5|159904.5|159995.9|159905.9|159993|159903|5
1652421210000|2022-05-13 05:53:30|159996|159906|159996.9|159906.9|159997.4|159907.4|159995.6|159905.6|7
1652421220000|2022-05-13 05:53:40|159995.6|159905.6|160014|159884|160015.8|159905.6|159995.6|159883.5|5
1652421230000|2022-05-13 05:53:50|160014.1|159884.1|160018.7|159888.7|160019.7|159889.7|160013.3|159883.3|9
1652421240000|2022-05-13 05:54:00|160019.2|159889.2|160019.3|159889.3|160020.1|159890.1|160016.1|159886.1|20
1652421250000|2022-05-13 05:54:10|160019.9|159889.9|160021.2|159891.2|160021.9|159891.9|160019.2|159889.2|7
1652421260000|2022-05-13 05:54:20|160020.9|159890.9|160010.1|159880.1|160020.9|159890.9|160003.6|159873.6|23
1652421270000|2022-05-13 05:54:30|160008.9|159878.9|160007.4|159877.4|160009.5|159879.5|159994.9|159864.9|23
1652421280000|2022-05-13 05:54:40|160007.9|159877.9|160002|159872|160007.9|159877.9|159998.5|159868.5|26
1652421290000|2022-05-13 05:54:50|160000.5|159870.5|160005.7|159875.7|160008.5|159878.5|159998.6|159868.6|24
1652421300000|2022-05-13 05:55:00|160008.1|159878.1|160001.3|159871.3|160008.1|159878.1|160001|159871|23
1652421310000|2022-05-13 05:55:10|160001.1|159871.1|159992.8|159862.8|160003.9|159873.9|159987.1|159857.1|32
1652421320000|2022-05-13 05:55:20|159995.8|159865.8|160007.2|159877.2|160008.4|159878.4|159995.8|159865.8|21
1652421330000|2022-05-13 05:55:30|160009.2|159879.2|159996.7|159866.7|160048.1|159879.7|159992.6|159836.6|26
1652421340000|2022-05-13 05:55:40|159996.9|159866.9|160001.2|159871.2|160007.7|159877.7|159996.9|159866.9|23
1652421350000|2022-05-13 05:55:50|160001.3|159871.3|160002.6|159872.6|160003.3|159873.3|159999.3|159869.3|19
1652421360000|2022-05-13 05:56:00|160002.4|159872.4|160004.6|159874.6|160004.6|159874.6|160000.7|159870.7|21
1652421370000|2022-05-13 05:56:10|160005|159875|160004.7|159874.7|160012.2|159882.2|160002.8|159872.8|16
1652421380000|2022-05-13 05:56:20|160005|159875|160001.7|159871.7|160006.7|159876.7|160000.1|159870.1|22
1652421390000|2022-05-13 05:56:30|160001.4|159871.4|160007.6|159877.6|160007.6|159877.6|159999.4|159869.4|14
1652421400000|2022-05-13 05:56:40|160007.2|159877.2|160001.1|159871.1|160007.7|159877.7|160001.1|159871.1|16
1652421410000|2022-05-13 05:56:50|160001|159871|160008.3|159878.3|160008.3|159878.3|159999.8|159869.8|22
1652421420000|2022-05-13 05:57:00|160008.4|159878.4|160008.9|159878.9|160015.9|159885.9|159994.7|159864.7|26
1652421430000|2022-05-13 05:57:10|160052.4|159835.8|160004.5|159874.5|160052.4|159879|160001.5|159835.8|22
1652421440000|2022-05-13 05:57:20|160004.7|159874.7|160004.6|159874.6|160007.5|159877.5|159997.3|159867.3|23
1652421450000|2022-05-13 05:57:30|160005.2|159875.2|160008.8|159878.8|160009.1|159879.1|160001.5|159871.5|23
1652421460000|2022-05-13 05:57:40|160008.9|159878.9|160006.4|159876.4|160009.2|159879.2|160003|159873|13
1652421470000|2022-05-13 05:57:50|160006.3|159876.3|159999.1|159869.1|160007.4|159877.4|159998|159868|9
1652421480000|2022-05-13 05:58:00|160001.6|159871.6|160001.6|159871.6|160007.4|159877.4|159995.1|159865.1|18
1652421490000|2022-05-13 05:58:10|160003.8|159873.8|160005.8|159875.8|160005.8|159875.8|159997.4|159867.4|20
1652421500000|2022-05-13 05:58:20|160007.6|159877.6|160002.7|159872.7|160009|159879|160000|159870|13
1652421510000|2022-05-13 05:58:30|160003|159873|159999.4|159869.4|160006.5|159876.5|159997.4|159867.4|18
1652421520000|2022-05-13 05:58:40|160003.3|159873.3|160000.6|159870.6|160004.6|159874.6|159998.4|159868.4|14
1652421530000|2022-05-13 05:58:50|159997.7|159867.7|160011.9|159881.9|160052.6|159883.1|159997|159846.9|20
1652421540000|2022-05-13 05:59:00|160012|159882|159978.7|159848.7|160012.9|159882.9|159938.8|159830.7|21
1652421550000|2022-05-13 05:59:10|159986.8|159856.8|159993|159863|159993.6|159863.6|159986.8|159856.8|19
1652421560000|2022-05-13 05:59:20|159990.5|159860.5|159988.6|159858.6|159992.1|159862.1|159986.8|159856.8|9
1652421570000|2022-05-13 05:59:30|159991.9|159861.9|159988.4|159858.4|159991.9|159875.6|159960.6|159858.4|12
1652421580000|2022-05-13 05:59:40|159986.7|159856.7|159988.3|159858.3|159988.8|159858.8|159980.7|159850.7|7
1652421590000|2022-05-13 05:59:50|159980.5|159850.5|159979.6|159849.6|159982.6|159852.6|159978.4|159848.4|6
1652421600000|2022-05-13 06:00:00|159987.7|159857.7|159976.1|159886.1|159987.7|159892.1|159974.9|159857.7|24
1652421610000|2022-05-13 06:00:10|159975.4|159885.4|159973.8|159883.8|159976.8|159886.8|159970.9|159880.9|17
1652421620000|2022-05-13 06:00:20|159973.7|159883.7|160012|159922|160013.3|159923.3|159972.3|159882.3|26
1652421630000|2022-05-13 06:00:30|160012.2|159922.2|160034.6|159944.6|160041.9|159951.9|160011.7|159921.7|28
1652421640000|2022-05-13 06:00:40|160034.3|159944.3|160030.9|159940.9|160039.3|159949.3|160030.9|159940.9|24
1652421650000|2022-05-13 06:00:50|160015.1|159925.1|160143.4|160013.4|160143.4|160033.4|160015.1|159925.1|33
1652421660000|2022-05-13 06:01:00|160141.1|160011.1|160133.2|160003.2|160157.1|160060.2|160112|160003.2|29
1652421670000|2022-05-13 06:01:10|160137.9|160007.9|160125.7|159995.7|160137.9|160007.9|160113|159983|33
1652421680000|2022-05-13 06:01:20|160124.7|159994.7|160133.9|160003.9|160139.6|160009.6|160124.7|159994.7|36
1652421690000|2022-05-13 06:01:30|160138.1|160008.1|160129.6|160039.6|160154.8|160064.8|160126|160004.5|33
1652421700000|2022-05-13 06:01:40|160130.4|160040.4|160147.8|160017.8|160165.2|160040.4|160129.7|160017.3|29
1652421710000|2022-05-13 06:01:50|160147.5|160017.5|160154.5|160024.5|160158.5|160028.5|160147.5|160017.5|29
1652421720000|2022-05-13 06:02:00|160154.8|160024.8|160125.2|160035.2|160155.1|160036.2|160123.4|160013.2|27
1652421730000|2022-05-13 06:02:10|160125.3|160035.3|160096.5|160006.5|160130.6|160036.4|160095.1|159993.9|27
1652421740000|2022-05-13 06:02:20|160096.8|160006.8|160102.8|160012.8|160102.8|160012.8|160096.3|160006.3|23
1652421750000|2022-05-13 06:02:30|160102.4|160012.4|160149.7|160019.7|160157.4|160027.4|160102.2|159997.3|27
1652421760000|2022-05-13 06:02:40|160150.8|160020.8|160124.9|160034.9|160151.7|160037|160124.8|160019.5|20
1652421770000|2022-05-13 06:02:50|160125.2|160035.2|160154.5|160024.5|160156.5|160048.1|160124.2|160024.5|29
1652421780000|2022-05-13 06:03:00|160155.1|160025.1|160135.3|160045.3|160158.5|160047.8|160134.6|160025.1|20
1652421790000|2022-05-13 06:03:10|160135.1|160045.1|160151.9|160021.9|160163.8|160045.1|160131.1|160001.1|18
1652421800000|2022-05-13 06:03:20|160150.8|160020.8|160145.6|160015.6|160150.8|160020.8|160144|160014|22
1652421810000|2022-05-13 06:03:30|160145.3|160015.3|160137|160047|160145.7|160048.5|160129.5|160014.5|27
1652421820000|2022-05-13 06:03:40|160138.1|160048.1|160153.5|160023.5|160154.2|160048.1|160136.9|160011.4|22
1652421830000|2022-05-13 06:03:50|160159.5|160029.5|160165.3|160035.3|160165.7|160035.7|160152.4|160022.4|27
1652421840000|2022-05-13 06:04:00|160165.2|160035.2|160166.4|160036.4|160168.6|160038.6|160164.1|160034.1|21
1652421850000|2022-05-13 06:04:10|160166.7|160036.7|160147.7|160057.7|160167.1|160058|160116.8|160026.8|30
1652421860000|2022-05-13 06:04:20|160147.8|160057.8|160141.1|160051.1|160147.8|160057.8|160141.1|160051.1|10
1652421870000|2022-05-13 06:04:30|160145.3|160055.3|160140.1|160050.1|160145.5|160055.5|160133.1|160043.1|18
1652421880000|2022-05-13 06:04:40|160141.6|160051.6|160167.1|160077.1|160167.1|160077.1|160141.2|160051.2|24
1652421890000|2022-05-13 06:04:50|160162.4|160072.4|160214.7|160084.7|160214.7|160084.7|160162.3|160060.3|36
1652421900000|2022-05-13 06:05:00|160222.4|160092.4|160234.9|160104.9|160234.9|160104.9|160222.4|160092.4|33
1652421910000|2022-05-13 06:05:10|160235.3|160105.3|160247.6|160117.6|160249.9|160119.9|160235.3|160105.3|21
1652421920000|2022-05-13 06:05:20|160247.4|160117.4|160238.4|160108.4|160249|160119|160238.4|160108.4|21
1652421930000|2022-05-13 06:05:30|160239.1|160109.1|160198.3|160068.3|160239.1|160126.7|160167.7|160062.8|22
1652421940000|2022-05-13 06:05:40|160195.4|160065.4|160200.5|160070.5|160206.4|160076.4|160191.7|160061.7|28
1652421950000|2022-05-13 06:05:50|160199.3|160069.3|160202.5|160072.5|160202.7|160072.7|160198.4|160068.4|27
1652421960000|2022-05-13 06:06:00|160202.7|160072.7|160198.3|160108.3|160216.5|160108.3|160189.8|160071.7|33
1652421970000|2022-05-13 06:06:10|160198.2|160108.2|160196.6|160106.6|160199.1|160109.1|160193.3|160103.3|23
1652421980000|2022-05-13 06:06:20|160196.3|160106.3|160116.6|160026.6|160196.3|160106.3|160116.6|160026.6|32
1652421990000|2022-05-13 06:06:30|160092.8|160002.8|160120|159990|160125.1|160007.7|160092.8|159984|31
1652422000000|2022-05-13 06:06:40|160119.6|159989.6|160105.3|159975.3|160119.7|159989.7|160105.3|159975.3|30
1652422010000|2022-05-13 06:06:50|160101.7|159971.7|160111|159981|160119.5|159989.5|160101.7|159971.7|36
1652422020000|2022-05-13 06:07:00|160083.6|159993.6|160097.2|160007.2|160097.8|160007.8|160077.9|159987.9|36
1652422030000|2022-05-13 06:07:10|160092.4|160002.4|160116.9|159986.9|160120.3|160002.9|160074.6|159978.9|28
1652422040000|2022-05-13 06:07:20|160116.1|159986.1|160110.6|159980.6|160117.3|159997.2|160086.4|159974.1|28
1652422050000|2022-05-13 06:07:30|160111.1|159981.1|160129.9|159999.9|160132|160002|160111.1|159981.1|33
1652422060000|2022-05-13 06:07:40|160129.7|159999.7|160126.4|159996.4|160136.5|160006.5|160125.6|159995.6|19
1652422070000|2022-05-13 06:07:50|160124.5|159994.5|160087.3|159997.3|160127.2|159999.4|160076|159986|22
1652422080000|2022-05-13 06:08:00|160084.3|159994.3|160100|160010|160106.4|160016.4|160082.3|159992.3|31
1652422090000|2022-05-13 06:08:10|160100.5|160010.5|160095.5|160005.5|160100.5|160010.5|160078.6|159988.6|34
1652422100000|2022-05-13 06:08:20|160095.9|160005.9|160096.9|160006.9|160099.7|160009.7|160093.5|160003.5|32
1652422110000|2022-05-13 06:08:30|160096.4|160006.4|160099.7|160009.7|160100.9|160010.9|160091.5|160001.5|23
1652422120000|2022-05-13 06:08:40|160098.1|160008.1|160030.4|159940.4|160098.1|160008.1|160030.4|159938.7|26
1652422130000|2022-05-13 06:08:50|160037.8|159947.8|160032.3|159942.3|160046.7|159956.7|160032.3|159942.3|24
1652422140000|2022-05-13 06:09:00|160032.7|159942.7|160050.6|159960.6|160054.1|159964.1|160032.7|159942.7|34
1652422150000|2022-05-13 06:09:10|160050.3|159960.3|160068|159938|160078.3|159983.3|160049.1|159938|29
1652422160000|2022-05-13 06:09:20|160066.8|159936.8|160058.2|159928.2|160071.7|159941.7|160058.2|159928.2|33
1652422170000|2022-05-13 06:09:30|160059.3|159929.3|160051.4|159921.4|160059.3|159929.3|160049.9|159919.9|21
1652422180000|2022-05-13 06:09:40|160051.1|159921.1|160060.6|159930.6|160060.6|159930.6|160051.1|159921.1|20
1652422190000|2022-05-13 06:09:50|160062.1|159932.1|160070.4|159940.4|160073.7|159943.7|160058.4|159928.4|26
1652422200000|2022-05-13 06:10:00|160072|159942|160069.6|159979.6|160072.8|159982.8|160054|159936.9|28
1652422210000|2022-05-13 06:10:10|160065.4|159975.4|160120.3|159990.3|160121.2|160012|160059.3|159969.3|34
1652422220000|2022-05-13 06:10:20|160120.8|159990.8|160090.9|160000.9|160121.1|160007.4|160089.7|159987|27
1652422230000|2022-05-13 06:10:30|160092.1|160002.1|160093.9|160003.9|160096.3|160006.3|160091.5|160001.5|21
1652422240000|2022-05-13 06:10:40|160092.5|160002.5|160096.7|160006.7|160139.5|160027|160086.4|159996.4|32
1652422250000|2022-05-13 06:10:50|160096|160006|160181.3|160051.3|160181.3|160071.6|160095.8|160005.8|34
1652422260000|2022-05-13 06:11:00|160182.1|160052.1|160180.2|160050.2|160184.1|160054.1|160126.8|160011.7|35
1652422270000|2022-05-13 06:11:10|160181.3|160051.3|160141.8|160011.8|160184.1|160075.1|160137.7|160007.7|36
1652422280000|2022-05-13 06:11:20|160143|160013|160161.2|160031.2|160164.5|160034.5|160136.1|160006.1|33
1652422290000|2022-05-13 06:11:30|160180.9|160050.9|160179.3|160049.3|160192.3|160062.3|160176.3|160046.3|28
1652422300000|2022-05-13 06:11:40|160179.4|160049.4|160202.2|160072.2|160212.1|160082.1|160179.2|160049.2|29
1652422310000|2022-05-13 06:11:50|160206.8|160076.8|160201.6|160071.6|160213.3|160083.3|160201.6|160071.6|34
1652422320000|2022-05-13 06:12:00|160202.3|160072.3|160206.3|160076.3|160217.5|160087.5|160178.8|160048.8|39
1652422330000|2022-05-13 06:12:10|160206.5|160076.5|160199.3|160069.3|160208.6|160078.6|160183|160053|32
1652422340000|2022-05-13 06:12:20|160199.1|160069.1|160193.5|160063.5|160199.1|160069.1|160188.1|160058.1|29
1652422350000|2022-05-13 06:12:30|160193.4|160063.4|160204.2|160074.2|160206.8|160076.8|160193.4|160063.4|27
1652422360000|2022-05-13 06:12:40|160205.2|160075.2|160198.8|160068.8|160214.1|160084.1|160194.7|160064.7|32
1652422370000|2022-05-13 06:12:50|160189.2|160059.2|160185.7|160055.7|160198.1|160068.1|160179.7|160049.7|36
1652422380000|2022-05-13 06:13:00|160185.4|160055.4|160220.9|160090.9|160230.3|160100.3|160185.4|160055.4|34
1652422390000|2022-05-13 06:13:10|160221.6|160091.6|160212.9|160082.9|160221.6|160091.6|160208.4|160078.4|33
1652422400000|2022-05-13 06:13:20|160212.7|160082.7|160215.4|160085.4|160215.5|160085.5|160211.6|160081.6|27
1652422410000|2022-05-13 06:13:30|160214.9|160084.9|160211.7|160081.7|160216.5|160086.5|160211|160081|30
1652422420000|2022-05-13 06:13:40|160212.7|160082.7|160311.3|160181.3|160311.6|160199.2|160212.3|160082.3|29
1652422430000|2022-05-13 06:13:50|160311.2|160181.2|160312|160182|160314.1|160184.1|160306.5|160176.5|35
1652422440000|2022-05-13 06:14:00|160312.3|160182.3|160312.7|160182.7|160313|160183|160307.5|160177.5|28
1652422450000|2022-05-13 06:14:10|160313.5|160183.5|160321.4|160231.4|160367|160253.2|160307.6|160183|38
1652422460000|2022-05-13 06:14:20|160321.7|160231.7|160319.2|160229.2|160322.7|160232.7|160317.9|160227.9|19
1652422470000|2022-05-13 06:14:30|160318.8|160228.8|160317.6|160227.6|160321.7|160231.7|160316|160226|22
1652422480000|2022-05-13 06:14:40|160315.1|160225.1|160316.8|160226.8|160318.2|160228.2|160315.1|160225.1|12
1652422490000|2022-05-13 06:14:50|160319|160229|160317.5|160227.5|160320.8|160230.8|160313.1|160223.1|13
1652422500000|2022-05-13 06:15:00|160318.3|160228.3|160361.8|160271.8|160365.4|160275.4|160311.1|160221.1|15
1652422510000|2022-05-13 06:15:10|160365|160275|160386.5|160296.5|160393.4|160303.4|160365|160275|36
1652422520000|2022-05-13 06:15:20|160385.7|160295.7|160389.8|160299.8|160399.8|160309.8|160382.5|160292.5|33
1652422530000|2022-05-13 06:15:30|160390|160300|160392.4|160302.4|160392.4|160302.4|160389|160299|20
1652422540000|2022-05-13 06:15:40|160392.6|160302.6|160455.1|160365.1|160455.1|160365.1|160391.6|160301.6|26
1652422550000|2022-05-13 06:15:50|160456.4|160366.4|160452.8|160362.8|160463.5|160373.5|160446.2|160356.2|37
1652422560000|2022-05-13 06:16:00|160455.1|160365.1|160445.9|160355.9|160465.3|160375.3|160441.9|160351.9|33
1652422570000|2022-05-13 06:16:10|160446.2|160356.2|160445.9|160355.9|160447|160357|160444.5|160354.5|25
1652422580000|2022-05-13 06:16:20|160447|160357|160453|160363|160455.6|160365.6|160446.3|160356.3|33
1652422590000|2022-05-13 06:16:30|160450.8|160360.8|160459.9|160369.9|160509.9|160419.9|160450.2|160360.2|36
1652422600000|2022-05-13 06:16:40|160460.2|160370.2|160414|160324|160460.2|160370.2|160394.4|160304.4|37
1652422610000|2022-05-13 06:16:50|160413.9|160323.9|160411.3|160321.3|160414.4|160324.4|160408.2|160318.2|37
1652422620000|2022-05-13 06:17:00|160411.8|160321.8|160414.7|160324.7|160415.1|160325.1|160410.5|160320.5|25
1652422630000|2022-05-13 06:17:10|160414.9|160324.9|160417|160327|160419.4|160329.4|160413.1|160323.1|32
1652422640000|2022-05-13 06:17:20|160420.4|160330.4|160470.7|160380.7|160472|160382|160419.7|160329.7|38
1652422650000|2022-05-13 06:17:30|160470.8|160380.8|160428.1|160338.1|160470.9|160380.9|160425.5|160330.2|37
1652422660000|2022-05-13 06:17:40|160432.9|160342.9|160441.3|160351.3|160441.8|160351.8|160429.3|160339.3|33
1652422670000|2022-05-13 06:17:50|160441.1|160351.1|160423.4|160333.4|160446|160356|160423.4|160333.4|31
1652422680000|2022-05-13 06:18:00|160424.7|160334.7|160433.8|160343.8|160437.7|160347.7|160424.6|160334.6|33
1652422690000|2022-05-13 06:18:10|160432.9|160342.9|160458.8|160368.8|160461.1|160371.1|160432.9|160342.9|34
1652422700000|2022-05-13 06:18:20|160458.6|160368.6|160461.4|160371.4|160463.2|160373.2|160457.9|160367.9|35
1652422710000|2022-05-13 06:18:30|160462|160372|160430.8|160340.8|160462.3|160372.3|160430.8|160340.8|29
1652422720000|2022-05-13 06:18:40|160431.1|160341.1|160430.9|160340.9|160432|160342|160425.1|160335.1|29
1652422730000|2022-05-13 06:18:50|160430.7|160340.7|160435.4|160345.4|160445.9|160355.9|160429.8|160339.8|28
1652422740000|2022-05-13 06:19:00|160435.9|160345.9|160423.5|160333.5|160435.9|160345.9|160423|160333|24
1652422750000|2022-05-13 06:19:10|160423.8|160333.8|160390.4|160300.4|160427.2|160337.2|160387.7|160297.7|31
1652422760000|2022-05-13 06:19:20|160386.4|160296.4|160384.1|160294.1|160393.5|160303.5|160384.1|160294.1|18
1652422770000|2022-05-13 06:19:30|160386.3|160296.3|160387.5|160297.5|160388.7|160298.7|160386.3|160296.3|10
1652422780000|2022-05-13 06:19:40|160388.6|160298.6|160414.3|160324.3|160415.9|160325.9|160388.6|160298.6|23
1652422790000|2022-05-13 06:19:50|160418.7|160328.7|160401.3|160311.3|160418.7|160328.7|160387|160297|37
1652422800000|2022-05-13 06:20:00|160401|160311|160362.4|160272.4|160401.9|160311.9|160356.3|160266.3|37
1652422810000|2022-05-13 06:20:10|160364.1|160274.1|160362.3|160272.3|160368|160278|160357.7|160267.7|37
1652422820000|2022-05-13 06:20:20|160359.1|160269.1|160318|160228|160359.1|160269.1|160316.5|160226.5|35
1652422830000|2022-05-13 06:20:30|160319|160229|160312.9|160222.9|160327.6|160237.6|160312.9|160222.9|34
1652422840000|2022-05-13 06:20:40|160293.7|160203.7|160301.8|160211.8|160304.7|160214.7|160293.7|160203.7|30
1652422850000|2022-05-13 06:20:50|160303.5|160213.5|160286.7|160196.7|160303.5|160213.5|160280.7|160190.7|31
1652422860000|2022-05-13 06:21:00|160284.8|160194.8|160268.7|160178.7|160288.9|160198.9|160217.2|160127.2|37
1652422870000|2022-05-13 06:21:10|160269.8|160179.8|160265.5|160175.5|160269.8|160179.8|160265.5|160175.5|25
1652422880000|2022-05-13 06:21:20|160265.6|160175.6|160262.3|160172.3|160265.8|160175.8|160262.3|160172.3|28
1652422890000|2022-05-13 06:21:30|160262.4|160172.4|160253.4|160163.4|160262.8|160172.8|160247.1|160157.1|35
1652422900000|2022-05-13 06:21:40|160253.9|160163.9|160247.9|160157.9|160254.4|160164.4|160245.4|160155.4|31
1652422910000|2022-05-13 06:21:50|160249.3|160159.3|160249.3|160159.3|160264.7|160174.7|160243.3|160153.3|33
1652422920000|2022-05-13 06:22:00|160249|160159|160253.8|160163.8|160256.4|160166.4|160249|160159|28
1652422930000|2022-05-13 06:22:10|160254.3|160164.3|160252.3|160162.3|160254.3|160164.3|160252.3|160162.3|23
1652422940000|2022-05-13 06:22:20|160250.1|160160.1|160246.7|160156.7|160250.1|160160.1|160246.7|160156.7|23
1652422950000|2022-05-13 06:22:30|160246.9|160156.9|160244.3|160154.3|160265.4|160158.7|160239.2|160133.1|32
1652422960000|2022-05-13 06:22:40|160245.2|160155.2|160274.4|160144.4|160274.4|160165.1|160244.5|160141.6|26
1652422970000|2022-05-13 06:22:50|160273.4|160143.4|160223.8|160133.8|160273.4|160143.4|160223.3|160133.3|27
1652422980000|2022-05-13 06:23:00|160224.4|160134.4|160204.5|160114.5|160226.9|160136.9|160204.3|160114.3|37
1652422990000|2022-05-13 06:23:10|160205.7|160115.7|160219.7|160129.7|160227|160137|160205.7|160115.7|30
1652423000000|2022-05-13 06:23:20|160221.4|160131.4|160231.4|160141.4|160231.7|160141.7|160220|160130|26
1652423010000|2022-05-13 06:23:30|160231.5|160141.5|160227.2|160137.2|160231.5|160141.5|160226.4|160136.4|23
1652423020000|2022-05-13 06:23:40|160226.6|160136.6|160223.9|160133.9|160227.6|160137.6|160219.6|160129.6|27
1652423030000|2022-05-13 06:23:50|160221|160131|160256|160126|160261.9|160149.7|160221|160126|37
1652423040000|2022-05-13 06:24:00|160256.6|160126.6|160224.2|160134.2|160258.8|160161.9|160222.2|160126.5|34
1652423050000|2022-05-13 06:24:10|160226.5|160136.5|160188.1|160098.1|160226.5|160136.5|160182.8|160077.8|33
1652423060000|2022-05-13 06:24:20|160176.9|160086.9|160177.7|160087.7|160188.9|160089.4|160166.1|160048.3|37
1652423070000|2022-05-13 06:24:30|160176.7|160086.7|160176.5|160086.5|160179.6|160089.6|160174.7|160084.7|28
1652423080000|2022-05-13 06:24:40|160177|160087|160209.8|160079.8|160209.8|160109.2|160176|160079.8|30
1652423090000|2022-05-13 06:24:50|160202.4|160072.4|160225.6|160095.6|160225.6|160095.6|160193.9|160063.9|38
1652423100000|2022-05-13 06:25:00|160216.3|160086.3|160212.8|160082.8|160222.4|160092.4|160209.6|160079.6|37
1652423110000|2022-05-13 06:25:10|160207.5|160077.5|160164.1|160074.1|160207.5|160077.5|160163.9|160048.2|35
1652423120000|2022-05-13 06:25:20|160160.9|160070.9|160158.4|160028.4|160166|160076|160143.5|160013.5|29
1652423130000|2022-05-13 06:25:30|160158.6|160028.6|160159.4|160029.4|160159.6|160029.6|160151.4|160021.4|36
1652423140000|2022-05-13 06:25:40|160160|160030|160184.9|160054.9|160186.7|160077|160160|160030|33
1652423150000|2022-05-13 06:25:50|160184.8|160054.8|160186.2|160056.2|160186.2|160056.2|160179.3|160049.3|28
1652423160000|2022-05-13 06:26:00|160186.3|160056.3|160189.3|160059.3|160190.1|160060.1|160180.6|160050.6|29
1652423170000|2022-05-13 06:26:10|160185|160055|160190.5|160060.5|160204.9|160098.8|160183.7|160055|33
1652423180000|2022-05-13 06:26:20|160190.2|160060.2|160192.5|160062.5|160196.8|160066.8|160182.7|160052.7|33
1652423190000|2022-05-13 06:26:30|160195.4|160105.4|160192.6|160102.6|160202.3|160112.3|160187.7|160097.7|34
1652423200000|2022-05-13 06:26:40|160191.7|160101.7|160180.7|160090.7|160191.7|160101.7|160180.7|160090.7|33
1652423210000|2022-05-13 06:26:50|160180.5|160090.5|160194.8|160064.8|160198.4|160090.6|160167.4|160055.4|34
1652423220000|2022-05-13 06:27:00|160197.1|160067.1|160191.8|160061.8|160201|160071|160187.9|160057.9|38
1652423230000|2022-05-13 06:27:10|160191.4|160061.4|160200.9|160070.9|160203|160073|160190.4|160060.4|32
1652423240000|2022-05-13 06:27:20|160199.7|160069.7|160196.2|160066.2|160202.1|160072.1|160195.7|160065.7|30
1652423250000|2022-05-13 06:27:30|160196.4|160066.4|160203.4|160073.4|160205.8|160075.8|160196.4|160066.4|35
1652423260000|2022-05-13 06:27:40|160203.6|160073.6|160205.8|160075.8|160206.7|160076.7|160203.6|160073.6|30
1652423270000|2022-05-13 06:27:50|160205.9|160075.9|160213.7|160083.7|160221.9|160091.9|160203.5|160073.5|35
1652423280000|2022-05-13 06:28:00|160255.7|160165.7|160324.3|160194.3|160345.8|160215.8|160255.7|160165.7|36
1652423290000|2022-05-13 06:28:10|160322.3|160192.3|160328.2|160198.2|160331.6|160201.6|160319.4|160189.4|35
1652423300000|2022-05-13 06:28:20|160326.1|160196.1|160290.8|160160.8|160328.5|160198.5|160289.3|160159.3|30
1652423310000|2022-05-13 06:28:30|160287.6|160157.6|160338|160208|160338|160208|160285.5|160155.5|35
1652423320000|2022-05-13 06:28:40|160333|160203|160327.2|160197.2|160333|160203|160320.6|160190.6|32
1652423330000|2022-05-13 06:28:50|160327.4|160197.4|160299.7|160169.7|160327.4|160197.4|160290.7|160160.7|27
1652423340000|2022-05-13 06:29:00|160299.5|160169.5|160292.7|160162.7|160300.1|160170.1|160291.5|160161.5|37
1652423350000|2022-05-13 06:29:10|160292.8|160162.8|160286|160156|160295.5|160165.5|160279.8|160149.8|32
1652423360000|2022-05-13 06:29:20|160287.3|160157.3|160344|160214|160344|160214|160287.3|160157.3|33
1652423370000|2022-05-13 06:29:30|160346.4|160216.4|160381.8|160251.8|160390.8|160260.8|160346.4|160216.4|39
1652423380000|2022-05-13 06:29:40|160381.7|160251.7|160367.8|160237.8|160387.3|160257.3|160364.2|160234.2|37
1652423390000|2022-05-13 06:29:50|160367.4|160237.4|160353.3|160223.3|160372.8|160242.8|160335.9|160205.9|34
1652423400000|2022-05-13 06:30:00|160354.5|160224.5|160339.6|160209.6|160360.3|160230.3|160339.6|160209.6|40
1652423410000|2022-05-13 06:30:10|160340.5|160210.5|160343.6|160213.6|160345.8|160215.8|160340.4|160210.4|32
1652423420000|2022-05-13 06:30:20|160343.3|160213.3|160354.9|160224.9|160357.9|160227.9|160324.7|160194.7|35
1652423430000|2022-05-13 06:30:30|160353.5|160223.5|160353.3|160223.3|160358.6|160228.6|160349.5|160219.5|35
1652423440000|2022-05-13 06:30:40|160350.7|160220.7|160341.9|160211.9|160350.7|160220.7|160339.4|160209.4|38
1652423450000|2022-05-13 06:30:50|160361.1|160271.1|160365.7|160275.7|160387.1|160277.5|160357.8|160245.3|33
1652423460000|2022-05-13 06:31:00|160366.1|160276.1|160367.2|160277.2|160371.7|160281.7|160365.7|160275.7|30
1652423470000|2022-05-13 06:31:10|160367.5|160277.5|160382.4|160252.4|160389.9|160282.5|160362.6|160249.8|36
1652423480000|2022-05-13 06:31:20|160385.7|160255.7|160377.2|160247.2|160387.7|160257.7|160377.2|160247.2|33
1652423490000|2022-05-13 06:31:30|160375.6|160245.6|160365.8|160275.8|160375.7|160278.6|160355.4|160244.7|32
1652423500000|2022-05-13 06:31:40|160366|160276|160347.3|160257.3|160366.6|160276.6|160342.1|160252.1|31
1652423510000|2022-05-13 06:31:50|160348.9|160258.9|160330.6|160240.6|160362.8|160261.8|160328.1|160232.8|34
1652423520000|2022-05-13 06:32:00|160330.5|160240.5|160328.5|160238.5|160341.4|160251.4|160323.8|160233.8|28
1652423530000|2022-05-13 06:32:10|160315.6|160225.6|160291.8|160201.8|160324.5|160225.6|160291.8|160193.2|35
1652423540000|2022-05-13 06:32:20|160291|160201|160292|160202|160294.9|160204.9|160290|160200|28
1652423550000|2022-05-13 06:32:30|160292.4|160202.4|160221.8|160131.8|160292.4|160202.4|160219.8|160129.8|33
1652423560000|2022-05-13 06:32:40|160220.1|160130.1|160271.7|160181.7|160292.5|160189.9|160219|160129|38
1652423570000|2022-05-13 06:32:50|160272.8|160182.8|160271.4|160181.4|160275.3|160185.3|160268.6|160178.6|36
1652423580000|2022-05-13 06:33:00|160272.2|160182.2|160257.2|160167.2|160272.2|160182.2|160256|160166|32
1652423590000|2022-05-13 06:33:10|160255.6|160165.6|160271.5|160181.5|160286.9|160196.9|160255.6|160165.6|38
1652423600000|2022-05-13 06:33:20|160271|160181|160290.4|160160.4|160294.7|160185.2|160259.4|160154|38
1652423610000|2022-05-13 06:33:30|160294.1|160164.1|160277.2|160187.2|160297.3|160194.5|160269.5|160160.8|36
1652423620000|2022-05-13 06:33:40|160280.3|160190.3|160264.2|160174.2|160299.8|160190.3|160258|160168|38
1652423630000|2022-05-13 06:33:50|160264.7|160174.7|160276|160186|160276|160186|160259.9|160169.9|35
1652423640000|2022-05-13 06:34:00|160296.8|160166.8|160280.3|160190.3|160311.1|160203.3|160278.7|160161.4|38
1652423650000|2022-05-13 06:34:10|160280.1|160190.1|160263.7|160173.7|160281|160191|160256.2|160166.2|35
1652423660000|2022-05-13 06:34:20|160262.5|160172.5|160254.5|160164.5|160262.7|160172.7|160253.1|160163.1|33
1652423670000|2022-05-13 06:34:30|160254.4|160164.4|160258.2|160168.2|160263|160173|160253.5|160163.5|33
1652423680000|2022-05-13 06:34:40|160260.6|160170.6|160255|160165|160260.9|160170.9|160254.1|160164.1|32
1652423690000|2022-05-13 06:34:50|160255.2|160165.2|160265.4|160175.4|160286.8|160177|160253.7|160154|32
1652423700000|2022-05-13 06:35:00|160264.5|160174.5|160235.1|160145.1|160270.1|160180.1|160234|160124.4|34
1652423710000|2022-05-13 06:35:10|160236.4|160146.4|160237.8|160147.8|160238.6|160148.6|160232.4|160142.4|33
1652423720000|2022-05-13 06:35:20|160238.3|160148.3|160284|160194|160287.4|160197.4|160234.7|160127.3|36
1652423730000|2022-05-13 06:35:30|160285.5|160195.5|160278.7|160188.7|160288.7|160198.7|160271.9|160181.9|35
1652423740000|2022-05-13 06:35:40|160278.3|160188.3|160251.8|160161.8|160278.3|160188.3|160251.8|160161.8|31
1652423750000|2022-05-13 06:35:50|160254.7|160164.7|160253.9|160163.9|160299.7|160209.7|160252.7|160153.6|35
1652423760000|2022-05-13 06:36:00|160254.1|160164.1|160251.7|160161.7|160255.8|160165.8|160249.2|160159.2|28
1652423770000|2022-05-13 06:36:10|160252.1|160162.1|160251.9|160161.9|160284.7|160172.7|160251.8|160147.3|31
1652423780000|2022-05-13 06:36:20|160251.8|160161.8|160234.6|160144.6|160257.3|160167.3|160234.6|160144.6|23
1652423790000|2022-05-13 06:36:30|160236.1|160146.1|160274.6|160144.6|160276|160166.7|160236.1|160139.2|34
1652423800000|2022-05-13 06:36:40|160274.8|160144.8|160247.4|160157.4|160276.6|160157.4|160242.1|160142.8|26
1652423810000|2022-05-13 06:36:50|160246.8|160156.8|160260.7|160170.7|160260.7|160170.7|160246.4|160156.4|29
1652423820000|2022-05-13 06:37:00|160258.8|160168.8|160292.9|160162.9|160294.4|160197.2|160253.6|160162.9|37
1652423830000|2022-05-13 06:37:10|160294.2|160164.2|160251.1|160161.1|160294.2|160171|160249|160144.5|32
1652423840000|2022-05-13 06:37:20|160252.7|160162.7|160256.6|160166.6|160260.9|160170.9|160250.9|160160.9|28
1652423850000|2022-05-13 06:37:30|160254.5|160164.5|160290.5|160200.5|160290.5|160200.5|160247.8|160157.8|27
1652423860000|2022-05-13 06:37:40|160294.2|160204.2|160297.5|160207.5|160309.8|160219.8|160293.7|160203.7|37
1652423870000|2022-05-13 06:37:50|160316.4|160226.4|160318.5|160228.5|160341.8|160240.5|160315.3|160209.1|34
1652423880000|2022-05-13 06:38:00|160320.1|160230.1|160321.3|160231.3|160321.3|160231.3|160308.9|160218.9|29
1652423890000|2022-05-13 06:38:10|160318.7|160228.7|160326.5|160236.5|160331.4|160241.4|160318.7|160228.7|35
1652423900000|2022-05-13 06:38:20|160321.3|160231.3|160330|160240|160330.8|160240.8|160319.8|160229.8|30
1652423910000|2022-05-13 06:38:30|160330.3|160240.3|160325.9|160235.9|160331|160241|160320.7|160230.7|31
1652423920000|2022-05-13 06:38:40|160325.6|160235.6|160322.3|160232.3|160325.6|160235.6|160317.4|160227.4|20
1652423930000|2022-05-13 06:38:50|160320.6|160230.6|160351.6|160261.6|160353.6|160263.6|160319.5|160229.5|29
1652423940000|2022-05-13 06:39:00|160351.5|160261.5|160353.3|160263.3|160358.1|160268.1|160346.5|160256.5|35
1652423950000|2022-05-13 06:39:10|160353.5|160263.5|160400.4|160310.4|160400.4|160310.4|160351.3|160261.3|34
1652423960000|2022-05-13 06:39:20|160396.6|160306.6|160388|160298|160401.1|160311.1|160380.5|160290.5|37
1652423970000|2022-05-13 06:39:30|160388.5|160298.5|160404.5|160314.5|160410.9|160320.9|160386.6|160296.6|33
1652423980000|2022-05-13 06:39:40|160404.3|160314.3|160396.2|160306.2|160411.5|160321.5|160396.2|160306.2|20
1652423990000|2022-05-13 06:39:50|160394|160304|160385.4|160295.4|160426.1|160315.4|160381.9|160271.9|33
1652424000000|2022-05-13 06:40:00|160385.3|160295.3|160391|160301|160394.6|160304.6|160384.4|160294.4|30
1652424010000|2022-05-13 06:40:10|160391.6|160301.6|160399.3|160309.3|160419.9|160310.2|160389.7|160282.6|28
1652424020000|2022-05-13 06:40:20|160395.7|160305.7|160394.5|160304.5|160396|160306|160386.5|160296.5|30
1652424030000|2022-05-13 06:40:30|160390.3|160300.3|160379.6|160289.6|160406|160300.5|160372.9|160256.6|30
1652424040000|2022-05-13 06:40:40|160380.9|160290.9|160380|160290|160383.4|160293.4|160376.8|160286.8|26
1652424050000|2022-05-13 06:40:50|160380.9|160290.9|160405.2|160275.2|160408.5|160297.9|160379.8|160274.6|31
1652424060000|2022-05-13 06:41:00|160405.8|160275.8|160379.7|160289.7|160405.8|160291.5|160379.1|160270.4|31
1652424070000|2022-05-13 06:41:10|160379.5|160289.5|160379.4|160289.4|160379.7|160289.7|160377.3|160287.3|21
1652424080000|2022-05-13 06:41:20|160379.3|160289.3|160381.7|160291.7|160404.9|160293.3|160379|160270.6|30
1652424090000|2022-05-13 06:41:30|160383.8|160293.8|160388.9|160298.9|160405.6|160299.8|160381|160271.8|30
1652424100000|2022-05-13 06:41:40|160389.3|160299.3|160385.1|160295.1|160389.3|160299.3|160384.4|160294.4|31
1652424110000|2022-05-13 06:41:50|160384.4|160294.4|160391.4|160301.4|160394.6|160304.6|160382.4|160292.4|25
1652424120000|2022-05-13 06:42:00|160390.8|160300.8|160396.5|160306.5|160400.4|160310.4|160390|160300|34
1652424130000|2022-05-13 06:42:10|160389.2|160299.2|160391.5|160301.5|160391.5|160301.5|160384.7|160294.7|30
1652424140000|2022-05-13 06:42:20|160393.3|160303.3|160384.2|160294.2|160394.3|160304.3|160382|160292|28
1652424150000|2022-05-13 06:42:30|160384.3|160294.3|160388.6|160298.6|160395|160305|160384|160294|27
1652424160000|2022-05-13 06:42:40|160386.5|160296.5|160386|160296|160407.5|160302.2|160386|160277.2|24
1652424170000|2022-05-13 06:42:50|160386.9|160296.9|160389|160299|160394.4|160304.4|160382.7|160292.7|27
1652424180000|2022-05-13 06:43:00|160387.9|160297.9|160522.5|160432.5|160522.5|160432.5|160376|160286|35
1652424190000|2022-05-13 06:43:10|160522.2|160432.2|160537.2|160407.2|160537.2|160437.3|160515.9|160407.2|37
1652424200000|2022-05-13 06:43:20|160528.8|160398.8|160522.5|160392.5|160538.5|160429.9|160494.4|160387.4|38
1652424210000|2022-05-13 06:43:30|160521.6|160391.6|160521.9|160391.9|160526|160396|160520.2|160390.2|30
1652424220000|2022-05-13 06:43:40|160522.9|160392.9|160524.7|160394.7|160526.8|160396.8|160521.2|160391.2|25
1652424230000|2022-05-13 06:43:50|160524.3|160394.3|160489.7|160399.7|160527.3|160405.4|160483.8|160390.8|22
1652424240000|2022-05-13 06:44:00|160488.8|160398.8|160510.2|160420.2|160518.9|160424|160480.5|160376.3|31
1652424250000|2022-05-13 06:44:10|160510|160420|160484.4|160394.4|160514|160424|160479.4|160389.4|31
1652424260000|2022-05-13 06:44:20|160483.5|160393.5|160491.2|160401.2|160495.5|160405.5|160483.5|160393.5|33
1652424270000|2022-05-13 06:44:30|160490.1|160400.1|160493.2|160403.2|160493.6|160403.6|160487.8|160397.8|28
1652424280000|2022-05-13 06:44:40|160492.6|160402.6|160481.7|160391.7|160492.6|160402.6|160480.6|160390.6|26
1652424290000|2022-05-13 06:44:50|160485.6|160395.6|160487.7|160397.7|160492.5|160402.5|160477.3|160387.3|35
1652424300000|2022-05-13 06:45:00|160486.9|160396.9|160480.5|160390.5|160489.4|160399.4|160479.2|160389.2|35
1652424310000|2022-05-13 06:45:10|160480.2|160390.2|160488.2|160398.2|160488.2|160398.2|160480.2|160390.2|35
1652424320000|2022-05-13 06:45:20|160489.1|160399.1|160481.4|160391.4|160489.1|160399.1|160480.9|160390.9|25
1652424330000|2022-05-13 06:45:30|160481.2|160391.2|160392.3|160302.3|160481.2|160391.2|160383.1|160293.1|34
1652424340000|2022-05-13 06:45:40|160392.9|160302.9|160389|160299|160406.8|160316.8|160387.5|160297.5|36
1652424350000|2022-05-13 06:45:50|160386.2|160296.2|160392.4|160302.4|160402.8|160312.8|160376.3|160286.3|38
1652424360000|2022-05-13 06:46:00|160395|160305|160407.2|160317.2|160409.7|160319.7|160380.9|160290.9|38
1652424370000|2022-05-13 06:46:10|160409|160319|160404|160314|160412.5|160322.5|160396.6|160306.6|37
1652424380000|2022-05-13 06:46:20|160406.6|160316.6|160424.9|160334.9|160429.8|160339.8|160406.6|160316.6|35
1652424390000|2022-05-13 06:46:30|160419.7|160329.7|160415.8|160325.8|160424.1|160334.1|160409.2|160319.2|37
1652424400000|2022-05-13 06:46:40|160413.8|160323.8|160406.6|160316.6|160419.1|160329.1|160406.6|160316.6|33
1652424410000|2022-05-13 06:46:50|160408.8|160318.8|160408.8|160318.8|160410|160320|160405.5|160315.5|31
1652424420000|2022-05-13 06:47:00|160406.5|160316.5|160410.9|160320.9|160414|160324|160405.8|160315.8|31
1652424430000|2022-05-13 06:47:10|160412.3|160322.3|160409.2|160319.2|160412.7|160322.7|160407.3|160317.3|32
1652424440000|2022-05-13 06:47:20|160407.3|160317.3|160410.9|160320.9|160412.6|160322.6|160405|160315|28
1652424450000|2022-05-13 06:47:30|160410.3|160320.3|160407.9|160317.9|160411.1|160321.1|160407.9|160317.9|23
1652424460000|2022-05-13 06:47:40|160407.7|160317.7|160409.7|160319.7|160415.5|160325.5|160405.5|160315.5|31
1652424470000|2022-05-13 06:47:50|160412.1|160322.1|160408.8|160318.8|160414.6|160324.6|160408|160318|27
1652424480000|2022-05-13 06:48:00|160413|160323|160412.9|160322.9|160420.2|160330.2|160408|160318|31
1652424490000|2022-05-13 06:48:10|160412.6|160322.6|160410.9|160320.9|160416.6|160326.6|160409.4|160319.4|27
1652424500000|2022-05-13 06:48:20|160410.8|160320.8|160390.5|160300.5|160411.4|160321.4|160390.5|160300.5|21
1652424510000|2022-05-13 06:48:30|160392.3|160302.3|160394.4|160304.4|160403.2|160313.2|160387.4|160297.4|28
1652424520000|2022-05-13 06:48:40|160393.5|160303.5|160397.3|160307.3|160401.2|160311.2|160391|160301|33
1652424530000|2022-05-13 06:48:50|160397.8|160307.8|160397.9|160307.9|160401.4|160311.4|160395.7|160305.7|30
1652424540000|2022-05-13 06:49:00|160397.8|160307.8|160391.6|160301.6|160407.9|160317.9|160391|160301|25
1652424550000|2022-05-13 06:49:10|160395.4|160305.4|160400.2|160310.2|160403.9|160313.9|160391.3|160301.3|31
1652424560000|2022-05-13 06:49:20|160399.9|160309.9|160396.4|160306.4|160403.2|160313.2|160389.3|160299.3|29
1652424570000|2022-05-13 06:49:30|160396.3|160306.3|160378.2|160288.2|160396.9|160306.9|160365.6|160275.6|29
1652424580000|2022-05-13 06:49:40|160376.4|160286.4|160378.1|160288.1|160378.1|160288.1|160360.5|160270.5|26
1652424590000|2022-05-13 06:49:50|160374.4|160284.4|160374.4|160284.4|160375.5|160285.5|160371.9|160281.9|22
1652424600000|2022-05-13 06:50:00|160373.4|160283.4|160369.9|160279.9|160373.4|160283.4|160367.2|160277.2|12
1652424610000|2022-05-13 06:50:10|160368.8|160278.8|160370.1|160280.1|160372.4|160282.4|160348.9|160258.9|34
1652424620000|2022-05-13 06:50:20|160370.2|160280.2|160370.8|160280.8|160375.2|160285.2|160366.1|160276.1|35
1652424630000|2022-05-13 06:50:30|160370.2|160280.2|160370.6|160280.6|160373.3|160283.3|160369.8|160279.8|29
1652424640000|2022-05-13 06:50:40|160370.2|160280.2|160365.9|160275.9|160370.2|160280.2|160357.6|160267.6|25
1652424650000|2022-05-13 06:50:50|160365.6|160275.6|160354.6|160264.6|160369.2|160279.2|160353.8|160263.8|30
1652424660000|2022-05-13 06:51:00|160355.2|160265.2|160354.4|160264.4|160356.3|160266.3|160354.2|160264.2|23
1652424670000|2022-05-13 06:51:10|160354.3|160264.3|160358.8|160268.8|160360|160270|160354.3|160264.3|25
1652424680000|2022-05-13 06:51:20|160358.9|160268.9|160356.2|160266.2|160361.8|160271.8|160355.3|160265.3|27
1652424690000|2022-05-13 06:51:30|160355.9|160265.9|160362|160272|160362|160272|160355|160265|29
1652424700000|2022-05-13 06:51:40|160360.3|160270.3|160277.1|160187.1|160360.3|160270.3|160274.2|160184.2|35
1652424710000|2022-05-13 06:51:50|160280|160190|160281|160191|160281.9|160191.9|160275.3|160185.3|33
1652424720000|2022-05-13 06:52:00|160280.6|160190.6|160275.6|160185.6|160281.6|160191.6|160273.6|160183.6|26
1652424730000|2022-05-13 06:52:10|160275.1|160185.1|160291|160201|160297.1|160207.1|160274.8|160184.8|33
1652424740000|2022-05-13 06:52:20|160290|160200|160271.3|160181.3|160294.1|160204.1|160271.3|160181.3|31
1652424750000|2022-05-13 06:52:30|160272|160182|160276.2|160186.2|160276.2|160186.2|160270.2|160180.2|32
1652424760000|2022-05-13 06:52:40|160275.6|160185.6|160278.9|160188.9|160279.8|160189.8|160270.4|160180.4|35
1652424770000|2022-05-13 06:52:50|160276.8|160186.8|160272.7|160182.7|160277.2|160187.2|160268.8|160178.8|35
1652424780000|2022-05-13 06:53:00|160274.5|160184.5|160272.6|160182.6|160279.1|160189.1|160267.8|160177.8|33
1652424790000|2022-05-13 06:53:10|160273.4|160183.4|160272.8|160182.8|160276.5|160186.5|160267.5|160177.5|29
1652424800000|2022-05-13 06:53:20|160274.5|160184.5|160275.5|160185.5|160279.6|160189.6|160271|160181|25
1652424810000|2022-05-13 06:53:30|160276.4|160186.4|160278|160188|160279.9|160189.9|160275.1|160185.1|28
1652424820000|2022-05-13 06:53:40|160278.3|160188.3|160284.2|160194.2|160294.7|160204.7|160277|160187|31
1652424830000|2022-05-13 06:53:50|160283.9|160193.9|160275|160185|160286.5|160196.5|160269.1|160179.1|31
1652424840000|2022-05-13 06:54:00|160274.1|160184.1|160284.6|160194.6|160289.3|160199.3|160274.1|160184.1|35
1652424850000|2022-05-13 06:54:10|160283.3|160193.3|160275.9|160185.9|160284.1|160194.1|160271.6|160181.6|28
1652424860000|2022-05-13 06:54:20|160276.2|160186.2|160288.7|160198.7|160288.7|160198.7|160272.6|160182.6|29
1652424870000|2022-05-13 06:54:30|160288.5|160198.5|160286|160196|160291.2|160201.2|160283|160193|32
1652424880000|2022-05-13 06:54:40|160285.8|160195.8|160284.4|160194.4|160286.6|160196.6|160278.4|160188.4|26
1652424890000|2022-05-13 06:54:50|160285.5|160195.5|160287.6|160197.6|160287.6|160197.6|160283.3|160193.3|21
1652424900000|2022-05-13 06:55:00|160287.3|160197.3|160292.8|160202.8|160293.1|160203.1|160283.6|160193.6|22
1652424910000|2022-05-13 06:55:10|160291|160201|160285.9|160195.9|160291.4|160201.4|160280|160190|30
1652424920000|2022-05-13 06:55:20|160286.3|160196.3|160295|160205|160295.8|160205.8|160284.2|160194.2|28
1652424930000|2022-05-13 06:55:30|160295.7|160205.7|160288.6|160198.6|160295.7|160205.7|160288.5|160198.5|27
1652424940000|2022-05-13 06:55:40|160288.5|160198.5|160290.9|160200.9|160293.1|160203.1|160286.2|160196.2|29
1652424950000|2022-05-13 06:55:50|160291.4|160201.4|160286.4|160196.4|160293.1|160203.1|160282.8|160192.8|26
1652424960000|2022-05-13 06:56:00|160284.8|160194.8|160289.6|160199.6|160292.8|160202.8|160284.8|160194.8|22
1652424970000|2022-05-13 06:56:10|160289.2|160199.2|160287.9|160197.9|160292.8|160202.8|160283.5|160193.5|31
1652424980000|2022-05-13 06:56:20|160287.7|160197.7|160288.9|160198.9|160297.3|160207.3|160284.2|160194.2|23
1652424990000|2022-05-13 06:56:30|160289.9|160199.9|160289.2|160199.2|160292.5|160202.5|160286.4|160196.4|22
1652425000000|2022-05-13 06:56:40|160288.4|160198.4|160284|160194|160289.7|160199.7|160277.3|160187.3|24
1652425010000|2022-05-13 06:56:50|160281.1|160191.1|160288.7|160198.7|160291.5|160201.5|160281.1|160191.1|23
1652425020000|2022-05-13 06:57:00|160287.9|160197.9|160300.5|160210.5|160304.3|160214.3|160287.1|160197.1|30
1652425030000|2022-05-13 06:57:10|160298.7|160208.7|160290.3|160200.3|160300.3|160210.3|160284.6|160194.6|33
1652425040000|2022-05-13 06:57:20|160290.5|160200.5|160287.1|160197.1|160290.5|160200.5|160284.8|160194.8|25
1652425050000|2022-05-13 06:57:30|160282.4|160192.4|160286.4|160196.4|160288.8|160198.8|160282.4|160192.4|30
1652425060000|2022-05-13 06:57:40|160286.5|160196.5|160366.9|160276.9|160376.7|160286.7|160286.5|160196.5|34
1652425070000|2022-05-13 06:57:50|160365.9|160275.9|160366.4|160276.4|160370.3|160280.3|160365|160275|17
1652425080000|2022-05-13 06:58:00|160366.5|160276.5|160422.3|160332.3|160423.2|160333.2|160366.5|160276.5|36
1652425090000|2022-05-13 06:58:10|160425.9|160335.9|160419.5|160329.5|160425.9|160335.9|160416.8|160326.8|34
1652425100000|2022-05-13 06:58:20|160418.9|160328.9|160424.4|160334.4|160425|160335|160416.5|160326.5|32
1652425110000|2022-05-13 06:58:30|160424.5|160334.5|160417.5|160327.5|160430.2|160340.2|160409.8|160319.8|38
1652425120000|2022-05-13 06:58:40|160416.7|160326.7|160421.2|160331.2|160423.6|160333.6|160407.3|160317.3|39
1652425130000|2022-05-13 06:58:50|160420.2|160330.2|160418.9|160328.9|160424.2|160334.2|160418.9|160328.9|31
1652425140000|2022-05-13 06:59:00|160419|160329|160403.8|160313.8|160419|160329|160401.2|160311.2|35
1652425150000|2022-05-13 06:59:10|160403.3|160313.3|160393.4|160303.4|160404.1|160314.1|160386|160296|39
1652425160000|2022-05-13 06:59:20|160395.1|160305.1|160397.1|160307.1|160405.5|160315.5|160387|160297|38
1652425170000|2022-05-13 06:59:30|160404.7|160314.7|160391.3|160301.3|160421|160331|160391.3|160301.3|33
1652425180000|2022-05-13 06:59:40|160387.9|160297.9|160392.9|160302.9|160405.7|160315.7|160384.3|160294.3|36
1652425190000|2022-05-13 06:59:50|160392.3|160302.3|160380.8|160290.8|160392.8|160302.8|160380.8|160290.8|36
1652425200000|2022-05-13 07:00:00|160380.9|160290.9|160331.9|160241.9|160380.9|160290.9|160318.7|160228.7|39
1652425210000|2022-05-13 07:00:10|160331|160241|160299.6|160209.6|160338.4|160248.4|160286.7|160196.7|40
1652425220000|2022-05-13 07:00:20|160291.4|160201.4|160246.9|160156.9|160301.2|160211.2|160239.5|160149.5|39
1652425230000|2022-05-13 07:00:30|160248.4|160158.4|160276.2|160186.2|160276.2|160186.2|160246.7|160156.7|38
1652425240000|2022-05-13 07:00:40|160278|160188|160292.3|160202.3|160310.4|160203.1|160278|160180.4|35
1652425250000|2022-05-13 07:00:50|160291.6|160201.6|160304.8|160214.8|160310.8|160220.8|160291.4|160201.4|39
1652425260000|2022-05-13 07:01:00|160300.5|160210.5|160298.9|160208.9|160307.7|160217.7|160296|160206|40
1652425270000|2022-05-13 07:01:10|160299.4|160209.4|160301.8|160211.8|160307.5|160217.5|160295.6|160205.6|38
1652425280000|2022-05-13 07:01:20|160303.2|160213.2|160371.7|160281.7|160371.7|160281.7|160299|160209|29
1652425290000|2022-05-13 07:01:30|160380.1|160290.1|160382.3|160292.3|160384.7|160294.7|160377.9|160287.9|22
1652425300000|2022-05-13 07:01:40|160383.3|160293.3|160437.7|160347.7|160439.5|160349.5|160383|160293|31
1652425310000|2022-05-13 07:01:50|160433.8|160343.8|160440.8|160350.8|160463.3|160373.3|160421.8|160331.8|39
1652425320000|2022-05-13 07:02:00|160434.8|160344.8|160465.4|160375.4|160468.4|160378.4|160431.5|160341.5|37
1652425330000|2022-05-13 07:02:10|160465.7|160375.7|160454.7|160364.7|160476.5|160386.5|160441.3|160351.3|38
1652425340000|2022-05-13 07:02:20|160454.4|160364.4|160427.8|160337.8|160455.9|160365.9|160414.3|160315.7|39
1652425350000|2022-05-13 07:02:30|160428|160338|160439.3|160349.3|160441.6|160351.6|160428|160338|31
1652425360000|2022-05-13 07:02:40|160438.6|160348.6|160441.2|160351.2|160471.1|160381.1|160423.3|160333.3|37
1652425370000|2022-05-13 07:02:50|160440.7|160350.7|160464.6|160374.6|160467.5|160377.5|160429.8|160339.8|39
1652425380000|2022-05-13 07:03:00|160465.5|160375.5|160404.6|160314.6|160468|160378|160402.3|160312.3|32
1652425390000|2022-05-13 07:03:10|160401.1|160311.1|160407.7|160317.7|160410.9|160320.9|160400.5|160310.5|35
1652425400000|2022-05-13 07:03:20|160406.1|160316.1|160417.1|160327.1|160417.1|160327.1|160406.1|160316.1|32
1652425410000|2022-05-13 07:03:30|160419.7|160329.7|160419.4|160329.4|160420.6|160330.6|160417|160327|32
1652425420000|2022-05-13 07:03:40|160418.7|160328.7|160418.7|160328.7|160426|160336|160415.5|160325.5|30
1652425430000|2022-05-13 07:03:50|160419.5|160329.5|160418.3|160328.3|160422.6|160332.6|160417.8|160327.8|29
1652425440000|2022-05-13 07:04:00|160418.1|160328.1|160416.8|160326.8|160419.3|160329.3|160415.1|160325.1|30
1652425450000|2022-05-13 07:04:10|160416.6|160326.6|160421.1|160331.1|160423.2|160333.2|160415.7|160325.7|28
1652425460000|2022-05-13 07:04:20|160420.8|160330.8|160420.4|160330.4|160421.7|160331.7|160417.2|160327.2|28
1652425470000|2022-05-13 07:04:30|160418.6|160328.6|160420|160330|160427|160337|160417.9|160327.9|30
1652425480000|2022-05-13 07:04:40|160419.8|160329.8|160424|160334|160424|160334|160409.3|160319.3|36
1652425490000|2022-05-13 07:04:50|160423.5|160333.5|160427.7|160337.7|160429.6|160339.6|160422.7|160332.7|36
1652425500000|2022-05-13 07:05:00|160424.2|160334.2|160426|160336|160435.9|160345.9|160424.2|160334.2|38
1652425510000|2022-05-13 07:05:10|160425.6|160335.6|160426.7|160336.7|160432.4|160342.4|160424.9|160334.9|33
1652425520000|2022-05-13 07:05:20|160420.6|160330.6|160418.7|160328.7|160425.8|160335.8|160415.9|160325.9|40
1652425530000|2022-05-13 07:05:30|160419.3|160329.3|160426.6|160336.6|160436|160346|160419.3|160329.3|35
1652425540000|2022-05-13 07:05:40|160426.5|160336.5|160417.1|160327.1|160429.6|160339.6|160416.8|160326.8|29
1652425550000|2022-05-13 07:05:50|160417.2|160327.2|160422|160332|160425|160335|160415.5|160325.5|33
1652425560000|2022-05-13 07:06:00|160421.4|160331.4|160420.9|160330.9|160421.4|160331.4|160415.8|160325.8|36
1652425570000|2022-05-13 07:06:10|160420.2|160330.2|160421.1|160331.1|160423.4|160333.4|160415.4|160325.4|35
1652425580000|2022-05-13 07:06:20|160419.1|160329.1|160404.6|160314.6|160420.6|160330.6|160404.4|160314.4|31
1652425590000|2022-05-13 07:06:30|160404.8|160314.8|160380.2|160290.2|160407.9|160317.9|160371.1|160281.1|31
1652425600000|2022-05-13 07:06:40|160379.3|160289.3|160384|160294|160385.1|160295.1|160370.4|160280.4|38
1652425610000|2022-05-13 07:06:50|160382.9|160292.9|160386.2|160296.2|160387|160297|160378|160288|33
1652425620000|2022-05-13 07:07:00|160386.6|160296.6|160369.1|160279.1|160387.5|160297.5|160369.1|160279.1|31
1652425630000|2022-05-13 07:07:10|160369|160279|160318.4|160228.4|160372.8|160282.8|160318.4|160228.4|31
1652425640000|2022-05-13 07:07:20|160305|160215|160307.6|160217.6|160310.4|160220.4|160299.8|160209.8|35
1652425650000|2022-05-13 07:07:30|160306|160216|160317|160227|160321.1|160231.1|160305.8|160215.8|36
1652425660000|2022-05-13 07:07:40|160314.5|160224.5|160315.7|160225.7|160322.7|160232.7|160311.3|160221.3|29
1652425670000|2022-05-13 07:07:50|160316.8|160226.8|160344.7|160254.7|160380.4|160290.4|160316.8|160226.8|27
1652425680000|2022-05-13 07:08:00|160355.5|160265.5|160367.4|160277.4|160373.4|160283.4|160353.8|160263.8|32
1652425690000|2022-05-13 07:08:10|160368.4|160278.4|160373.6|160283.6|160373.7|160283.7|160365.1|160275.1|33
1652425700000|2022-05-13 07:08:20|160373.9|160283.9|160367.4|160277.4|160374.5|160284.5|160367|160277|24
1652425710000|2022-05-13 07:08:30|160368.5|160278.5|160346.3|160256.3|160368.5|160278.5|160342|160252|22
1652425720000|2022-05-13 07:08:40|160348.1|160258.1|160374.3|160284.3|160375.3|160285.3|160344.2|160254.2|33
1652425730000|2022-05-13 07:08:50|160374.7|160284.7|160374.6|160284.6|160377.7|160287.7|160372.1|160282.1|31
1652425740000|2022-05-13 07:09:00|160376.1|160286.1|160360.7|160270.7|160376.1|160286.1|160360.7|160270.7|24
1652425750000|2022-05-13 07:09:10|160362|160272|160372.7|160282.7|160374.6|160284.6|160360.8|160270.8|24
1652425760000|2022-05-13 07:09:20|160373|160283|160396.1|160306.1|160396.1|160306.1|160365.1|160275.1|28
1652425770000|2022-05-13 07:09:30|160394|160304|160388.7|160298.7|160394.5|160304.5|160387.9|160297.9|26
1652425780000|2022-05-13 07:09:40|160386.7|160296.7|160386.8|160296.8|160389.5|160299.5|160386.7|160296.7|23
1652425790000|2022-05-13 07:09:50|160386.7|160296.7|160372.1|160282.1|160390|160300|160314.9|160224.9|29
1652425800000|2022-05-13 07:10:00|160375|160285|160376.4|160286.4|160389.7|160299.7|160366.9|160276.9|26
1652425810000|2022-05-13 07:10:10|160376.1|160286.1|160375.4|160285.4|160378.8|160288.8|160350.6|160260.6|33
1652425820000|2022-05-13 07:10:20|160377.2|160287.2|160391.6|160301.6|160391.7|160301.7|160375.4|160285.4|31
1652425830000|2022-05-13 07:10:30|160389.9|160299.9|160397.1|160307.1|160402|160312|160389.9|160299.9|28
1652425840000|2022-05-13 07:10:40|160398.3|160308.3|160398|160308|160399.6|160309.6|160396.6|160306.6|9
1652425850000|2022-05-13 07:10:50|160398.9|160308.9|160418.2|160328.2|160419|160329|160398.1|160308.1|26
1652425860000|2022-05-13 07:11:00|160418.3|160328.3|160379.7|160289.7|160418.3|160328.3|160356.3|160266.3|35
1652425870000|2022-05-13 07:11:10|160378.5|160288.5|160353.6|160263.6|160379.3|160289.3|160349|160259|38
1652425880000|2022-05-13 07:11:20|160359.1|160269.1|160358.5|160268.5|160363|160273|160353.8|160263.8|36
1652425890000|2022-05-13 07:11:30|160359.5|160269.5|160370.2|160280.2|160381.7|160291.7|160359.5|160269.5|32
1652425900000|2022-05-13 07:11:40|160370.3|160280.3|160368.2|160278.2|160375.5|160285.5|160367.7|160277.7|34
1652425910000|2022-05-13 07:11:50|160367.9|160277.9|160347.2|160257.2|160368.5|160278.5|160336.3|160246.3|38
1652425920000|2022-05-13 07:12:00|160345.8|160255.8|160343.5|160253.5|160355.2|160265.2|160339.8|160249.8|35
1652425930000|2022-05-13 07:12:10|160349.2|160259.2|160355.6|160265.6|160361|160271|160344.2|160254.2|31
1652425940000|2022-05-13 07:12:20|160356.4|160266.4|160244.7|160154.7|160359.7|160269.7|160244.7|160154.7|35
1652425950000|2022-05-13 07:12:30|160242.9|160152.9|160252.4|160162.4|160262.8|160172.8|160240.7|160150.7|30
1652425960000|2022-05-13 07:12:40|160252.8|160162.8|160239.9|160149.9|160260.1|160170.1|160239.9|160149.9|25
1652425970000|2022-05-13 07:12:50|160244.8|160154.8|160246.5|160156.5|160246.5|160156.5|160241.2|160151.2|29
1652425980000|2022-05-13 07:13:00|160245.8|160155.8|160246.9|160156.9|160247.5|160157.5|160243.6|160153.6|29
1652425990000|2022-05-13 07:13:10|160246.2|160156.2|160245.6|160155.6|160250.8|160160.8|160243.7|160153.7|15
1652426000000|2022-05-13 07:13:20|160245.8|160155.8|160242.8|160152.8|160258.6|160168.6|160242.8|160152.8|28
1652426010000|2022-05-13 07:13:30|160243.7|160153.7|160249|160159|160249|160159|160243.3|160153.3|21
1652426020000|2022-05-13 07:13:40|160248.9|160158.9|160251.6|160161.6|160251.6|160161.6|160244.7|160154.7|30
1652426030000|2022-05-13 07:13:50|160251.8|160161.8|160250.2|160160.2|160256.2|160166.2|160245.8|160155.8|24
1652426040000|2022-05-13 07:14:00|160246.6|160156.6|160262.1|160172.1|160262.4|160172.4|160246|160156|30
1652426050000|2022-05-13 07:14:10|160261.6|160171.6|160255.3|160165.3|160265.1|160175.1|160250.8|160160.8|23
1652426060000|2022-05-13 07:14:20|160254.6|160164.6|160329.4|160239.4|160330|160240|160248.2|160158.2|29
1652426070000|2022-05-13 07:14:30|160328.9|160238.9|160328.8|160238.8|160333.4|160243.4|160317.6|160227.6|32
1652426080000|2022-05-13 07:14:40|160328.9|160238.9|160312.4|160222.4|160329.2|160239.2|160311.1|160221.1|28
1652426090000|2022-05-13 07:14:50|160312.2|160222.2|160334.5|160244.5|160337.1|160247.1|160312.2|160222.2|30
1652426100000|2022-05-13 07:15:00|160332.2|160242.2|160331.7|160241.7|160345.4|160255.4|160329.2|160239.2|34
1652426110000|2022-05-13 07:15:10|160329.6|160239.6|160321.4|160231.4|160335.8|160245.8|160321.4|160231.4|34
1652426120000|2022-05-13 07:15:20|160306.9|160216.9|160285.3|160195.3|160308.9|160218.9|160283.6|160193.6|32
1652426130000|2022-05-13 07:15:30|160285.9|160195.9|160303.1|160213.1|160303.5|160213.5|160282.4|160192.4|25
1652426140000|2022-05-13 07:15:40|160302.1|160212.1|160315.8|160225.8|160320.4|160230.4|160301.4|160211.4|22
1652426150000|2022-05-13 07:15:50|160315.3|160225.3|160309.1|160219.1|160316.4|160226.4|160307.3|160217.3|34
1652426160000|2022-05-13 07:16:00|160310.8|160220.8|160315|160225|160322.6|160232.6|160297.8|160207.8|25
1652426170000|2022-05-13 07:16:10|160309.7|160219.7|160340.2|160250.2|160340.2|160250.2|160309.7|160219.7|37
1652426180000|2022-05-13 07:16:20|160340|160250|160321.8|160231.8|160340.4|160250.4|160316.7|160226.7|34
1652426190000|2022-05-13 07:16:30|160321.7|160231.7|160351.7|160261.7|160358.5|160268.5|160300.3|160210.3|39
1652426200000|2022-05-13 07:16:40|160350.9|160260.9|160375.3|160285.3|160394.2|160304.2|160350.9|160260.9|36
1652426210000|2022-05-13 07:16:50|160379.6|160289.6|160419.7|160329.7|160419.7|160329.7|160366.8|160276.8|37
1652426220000|2022-05-13 07:17:00|160393.2|160303.2|160366.3|160276.3|160393.2|160303.2|160355|160265|33
1652426230000|2022-05-13 07:17:10|160364.9|160274.9|160370.4|160280.4|160377.3|160287.3|160361.1|160271.1|28
1652426240000|2022-05-13 07:17:20|160370|160280|160380.4|160290.4|160380.4|160290.4|160366.6|160276.6|24
1652426250000|2022-05-13 07:17:30|160379.5|160289.5|160382.5|160292.5|160382.5|160292.5|160377.6|160287.6|26
1652426260000|2022-05-13 07:17:40|160383.3|160293.3|160381.3|160291.3|160383.8|160293.8|160380|160290|18
1652426270000|2022-05-13 07:17:50|160381.2|160291.2|160415.6|160325.6|160445.4|160355.4|160375.9|160285.9|26
1652426280000|2022-05-13 07:18:00|160416.1|160326.1|160409.6|160319.6|160420.3|160330.3|160402.6|160312.6|28
1652426290000|2022-05-13 07:18:10|160406.9|160316.9|160406.8|160316.8|160406.9|160316.9|160394.2|160304.2|32
1652426300000|2022-05-13 07:18:20|160405.3|160315.3|160420|160330|160423.8|160333.8|160400.9|160310.9|36
1652426310000|2022-05-13 07:18:30|160421.9|160331.9|160412.9|160322.9|160425.2|160335.2|160412.9|160322.9|34
1652426320000|2022-05-13 07:18:40|160413.4|160323.4|160428.4|160338.4|160428.4|160338.4|160410.2|160320.2|35
1652426330000|2022-05-13 07:18:50|160428.5|160338.5|160428.9|160338.9|160430|160340|160416.4|160326.4|32
1652426340000|2022-05-13 07:19:00|160428.3|160338.3|160426.2|160336.2|160432.6|160342.6|160426.2|160336.2|26
1652426350000|2022-05-13 07:19:10|160426|160336|160431.5|160341.5|160434.2|160344.2|160425.6|160335.6|31
1652426360000|2022-05-13 07:19:20|160432.2|160342.2|160435.3|160345.3|160435.9|160345.9|160428.3|160338.3|30
1652426370000|2022-05-13 07:19:30|160430.6|160340.6|160524.2|160434.2|160535|160445|160430.3|160340.3|38
1652426380000|2022-05-13 07:19:40|160523.3|160433.3|160504.6|160414.6|160532.3|160442.3|160500.3|160410.3|38
1652426390000|2022-05-13 07:19:50|160504.8|160414.8|160479.1|160389.1|160504.8|160414.8|160462.4|160372.4|36
1652426400000|2022-05-13 07:20:00|160481.3|160391.3|160519.6|160429.6|160536|160446|160481.1|160391.1|35
1652426410000|2022-05-13 07:20:10|160519.4|160429.4|160508.4|160418.4|160520|160430|160506.2|160416.2|37
1652426420000|2022-05-13 07:20:20|160508.5|160418.5|160476.2|160386.2|160509|160419|160474.6|160384.6|33
1652426430000|2022-05-13 07:20:30|160476.7|160386.7|160474.1|160384.1|160481.8|160391.8|160473.5|160383.5|37
1652426440000|2022-05-13 07:20:40|160474|160384|160472.7|160382.7|160475.2|160385.2|160470.4|160380.4|32
1652426450000|2022-05-13 07:20:50|160476.6|160386.6|160477.5|160387.5|160481.9|160391.9|160473.8|160383.8|38
1652426460000|2022-05-13 07:21:00|160480.5|160390.5|160513.2|160423.2|160514.4|160424.4|160479.6|160389.6|37
1652426470000|2022-05-13 07:21:10|160513.5|160423.5|160502.1|160412.1|160519.4|160429.4|160501.2|160411.2|27
1652426480000|2022-05-13 07:21:20|160501.8|160411.8|160493.5|160403.5|160502|160412|160490|160400|34
1652426490000|2022-05-13 07:21:30|160494.9|160404.9|160499.7|160409.7|160502.6|160412.6|160494.9|160404.9|28
1652426500000|2022-05-13 07:21:40|160500.8|160410.8|160526.4|160436.4|160534.3|160444.3|160499.6|160409.6|37
1652426510000|2022-05-13 07:21:50|160527.3|160437.3|160481.8|160391.8|160548.7|160458.7|160474.8|160384.8|39
1652426520000|2022-05-13 07:22:00|160473.6|160383.6|160474.1|160384.1|160478|160388|160472.6|160382.6|33
1652426530000|2022-05-13 07:22:10|160475.5|160385.5|160473.6|160383.6|160475.9|160385.9|160469.8|160379.8|29
1652426540000|2022-05-13 07:22:20|160473.7|160383.7|160474.4|160384.4|160477.1|160387.1|160469.7|160379.7|21
1652426550000|2022-05-13 07:22:30|160476.7|160386.7|160478.7|160388.7|160480.8|160390.8|160476.6|160386.6|29
1652426560000|2022-05-13 07:22:40|160477|160387|160470.4|160380.4|160478.1|160388.1|160468|160378|28
1652426570000|2022-05-13 07:22:50|160473.7|160383.7|160475|160385|160475.6|160385.6|160470|160380|29
1652426580000|2022-05-13 07:23:00|160473.6|160383.6|160470.9|160380.9|160476.1|160386.1|160470.4|160380.4|26
1652426590000|2022-05-13 07:23:10|160470.3|160380.3|160467.8|160377.8|160471.7|160381.7|160466|160376|28
1652426600000|2022-05-13 07:23:20|160468.1|160378.1|160459.8|160369.8|160468.9|160378.9|160448.6|160358.6|40
1652426610000|2022-05-13 07:23:30|160460.6|160370.6|160464.8|160374.8|160464.8|160374.8|160449.3|160359.3|38
1652426620000|2022-05-13 07:23:40|160465|160375|160460.1|160370.1|160465.8|160375.8|160457.7|160367.7|31
1652426630000|2022-05-13 07:23:50|160458.3|160368.3|160464.3|160374.3|160469.8|160379.8|160458.3|160368.3|29
1652426640000|2022-05-13 07:24:00|160462.7|160372.7|160432.4|160342.4|160469.4|160379.4|160427.6|160337.6|36
1652426650000|2022-05-13 07:24:10|160431.8|160341.8|160420|160330|160432|160342|160417.8|160327.8|39
1652426660000|2022-05-13 07:24:20|160420.1|160330.1|160420.6|160330.6|160432.6|160342.6|160419.5|160329.5|31
1652426670000|2022-05-13 07:24:30|160420.8|160330.8|160375.4|160285.4|160423.8|160333.8|160371.9|160281.9|39
1652426680000|2022-05-13 07:24:40|160375.5|160285.5|160375.8|160285.8|160380.5|160290.5|160375.2|160285.2|31
1652426690000|2022-05-13 07:24:50|160377.3|160287.3|160384.4|160294.4|160387.8|160297.8|160377.3|160287.3|30
1652426700000|2022-05-13 07:25:00|160384.7|160294.7|160394.3|160304.3|160394.3|160304.3|160384|160294|27
1652426710000|2022-05-13 07:25:10|160394|160304|160405.3|160315.3|160430.7|160340.7|160394|160304|37
1652426720000|2022-05-13 07:25:20|160406.2|160316.2|160399.1|160309.1|160407.3|160317.3|160397.5|160307.5|27
1652426730000|2022-05-13 07:25:30|160398.8|160308.8|160400.5|160310.5|160400.5|160310.5|160398.2|160308.2|28
1652426740000|2022-05-13 07:25:40|160404.2|160314.2|160399.2|160309.2|160404.7|160314.7|160399.2|160309.2|25
1652426750000|2022-05-13 07:25:50|160406.7|160316.7|160408.3|160318.3|160409.7|160319.7|160405.9|160315.9|32
1652426760000|2022-05-13 07:26:00|160407.9|160317.9|160372.9|160282.9|160407.9|160317.9|160367.4|160277.4|33
1652426770000|2022-05-13 07:26:10|160372.8|160282.8|160392.2|160302.2|160392.2|160302.2|160372.2|160282.2|34
1652426780000|2022-05-13 07:26:20|160391.9|160301.9|160380.5|160290.5|160391.9|160301.9|160372.3|160282.3|31
1652426790000|2022-05-13 07:26:30|160380.6|160290.6|160379.9|160289.9|160381.7|160291.7|160378.7|160288.7|28
1652426800000|2022-05-13 07:26:40|160380.2|160290.2|160364.1|160274.1|160386.9|160296.9|160364.1|160274.1|33
1652426810000|2022-05-13 07:26:50|160364.7|160274.7|160348.2|160258.2|160365.4|160275.4|160348.2|160258.2|35
1652426820000|2022-05-13 07:27:00|160357.3|160267.3|160357.9|160267.9|160370.5|160280.5|160355.8|160265.8|39
1652426830000|2022-05-13 07:27:10|160358.2|160268.2|160353.7|160263.7|160361.1|160271.1|160349.9|160259.9|29
1652426840000|2022-05-13 07:27:20|160351.8|160261.8|160344.8|160254.8|160360.2|160270.2|160344.3|160254.3|32
1652426850000|2022-05-13 07:27:30|160336.4|160246.4|160340.9|160250.9|160343.4|160253.4|160326|160236|34
1652426860000|2022-05-13 07:27:40|160341.5|160251.5|160265.8|160175.8|160341.5|160251.5|160256.2|160166.2|38
1652426870000|2022-05-13 07:27:50|160263.6|160173.6|160202.1|160112.1|160276.9|160186.9|160196.3|160106.3|37
1652426880000|2022-05-13 07:28:00|160200.5|160110.5|160180.5|160090.5|160209.2|160119.2|160180.1|160090.1|34
1652426890000|2022-05-13 07:28:10|160177.3|160087.3|160201.1|160111.1|160215.1|160125.1|160177.3|160087.3|38
1652426900000|2022-05-13 07:28:20|160200.8|160110.8|160195.6|160105.6|160200.8|160110.8|160184.4|160094.4|35
1652426910000|2022-05-13 07:28:30|160196.6|160106.6|160114.4|160024.4|160196.6|160106.6|160109.6|160019.6|37
1652426920000|2022-05-13 07:28:40|160114.2|160024.2|160110.1|160020.1|160116.2|160026.2|160101.7|160011.7|40
1652426930000|2022-05-13 07:28:50|160101.8|160011.8|160080|159990|160103|160013|160065.6|159975.6|37
1652426940000|2022-05-13 07:29:00|160072|159982|160065.1|159975.1|160086.2|159996.2|160058.1|159968.1|39
1652426950000|2022-05-13 07:29:10|160065.8|159975.8|159942.4|159852.4|160066.5|159976.5|159942.4|159852.4|38
1652426960000|2022-05-13 07:29:20|159903.6|159813.6|159877.6|159787.6|159907.5|159817.5|159868.3|159778.3|37
1652426970000|2022-05-13 07:29:30|159876.4|159786.4|159855.9|159765.9|159876.4|159786.4|159855.9|159765.9|31
1652426980000|2022-05-13 07:29:40|159858.9|159768.9|159888.2|159798.2|159889.2|159799.2|159858.6|159768.6|29
1652426990000|2022-05-13 07:29:50|159888.3|159798.3|159899.2|159769.2|159899.2|159802.9|159861.8|159752|31
1652427000000|2022-05-13 07:30:00|159896.3|159766.3|159896.4|159806.4|159902.7|159809.5|159879.4|159749.4|39
1652427010000|2022-05-13 07:30:10|159896.8|159806.8|159981.5|159851.5|159984.3|159859|159896.8|159806.8|38
1652427020000|2022-05-13 07:30:20|159979.6|159849.6|159960|159830|159979.6|159849.6|159958.7|159828.7|38
1652427030000|2022-05-13 07:30:30|159969.8|159839.8|160023.9|159933.9|160035|159945|159969.4|159839.8|38
1652427040000|2022-05-13 07:30:40|160025.4|159935.4|160006.5|159916.5|160037.2|159947.2|160006.5|159916.5|37
1652427050000|2022-05-13 07:30:50|160007.1|159917.1|160006.9|159916.9|160029.5|159939.5|160001.8|159911.8|35
1652427060000|2022-05-13 07:31:00|160008.8|159918.8|160033|159943|160037.9|159947.9|160005|159915|39
1652427070000|2022-05-13 07:31:10|160033.9|159943.9|160002.3|159912.3|160037.8|159947.8|160001|159911|37
1652427080000|2022-05-13 07:31:20|160003.3|159913.3|160000.1|159910.1|160020.5|159930.5|159992|159902|37
1652427090000|2022-05-13 07:31:30|160000.2|159910.2|159991.8|159901.8|160000.7|159910.7|159985.5|159895.5|36
1652427100000|2022-05-13 07:31:40|159993.8|159903.8|159994.3|159904.3|159995.4|159905.4|159989.5|159899.5|28
1652427110000|2022-05-13 07:31:50|159994.5|159904.5|159995.2|159905.2|159997.1|159907.1|159988.7|159898.7|33
1652427120000|2022-05-13 07:32:00|159994.4|159904.4|160009.2|159919.2|160025.4|159935.4|159990.9|159900.9|40
1652427130000|2022-05-13 07:32:10|160010.2|159920.2|160014.3|159924.3|160018.9|159928.9|160010.2|159920.2|36
1652427140000|2022-05-13 07:32:20|160015.6|159925.6|160027|159937|160027|159937|160012.4|159922.4|33
1652427150000|2022-05-13 07:32:30|160026.7|159936.7|160028|159938|160032.3|159942.3|160020|159930|29
1652427160000|2022-05-13 07:32:40|160034.2|159944.2|160011.4|159921.4|160034.2|159944.2|160011.3|159921.3|36
1652427170000|2022-05-13 07:32:50|160011.5|159921.5|160034.6|159944.6|160035.6|159945.6|160004|159914|36
1652427180000|2022-05-13 07:33:00|160032.3|159942.3|160021.9|159931.9|160032.7|159942.7|160014.6|159924.6|36
1652427190000|2022-05-13 07:33:10|160021.5|159931.5|160023.1|159933.1|160024.5|159934.5|160019.8|159929.8|26
1652427200000|2022-05-13 07:33:20|160022.7|159932.7|159999.5|159909.5|160025.1|159935.1|159986.8|159896.8|36
1652427210000|2022-05-13 07:33:30|159995.6|159905.6|159998|159908|160000.8|159910.8|159994.6|159904.6|36
1652427220000|2022-05-13 07:33:40|159997.5|159907.5|159981.2|159891.2|160000|159910|159979.6|159889.6|34
1652427230000|2022-05-13 07:33:50|159981.8|159891.8|159984.3|159894.3|159994.4|159904.4|159981.8|159891.8|38
1652427240000|2022-05-13 07:34:00|159983.2|159893.2|159983.9|159893.9|159992.6|159902.6|159982.5|159892.5|36
1652427250000|2022-05-13 07:34:10|159983.2|159893.2|159969.9|159879.9|159985.5|159895.5|159952.5|159862.5|34
1652427260000|2022-05-13 07:34:20|159970.5|159880.5|159971.9|159881.9|159974.3|159884.3|159961.4|159871.4|38
1652427270000|2022-05-13 07:34:30|159967.4|159877.4|159958.1|159868.1|159968.2|159878.2|159938.2|159848.2|40
1652427280000|2022-05-13 07:34:40|159955.9|159865.9|159936.3|159846.3|159962.4|159872.4|159929.9|159839.9|39
1652427290000|2022-05-13 07:34:50|159938.7|159848.7|159947.8|159857.8|159962.9|159872.9|159937.1|159847.1|36
1652427300000|2022-05-13 07:35:00|159947.6|159857.6|159927.2|159837.2|159962.3|159872.3|159922.7|159832.7|39
1652427310000|2022-05-13 07:35:10|159927.7|159837.7|159949.4|159859.4|159954.6|159864.6|159925.1|159835.1|38
1652427320000|2022-05-13 07:35:20|159950.1|159860.1|159940.2|159850.2|159953.6|159863.6|159938.8|159848.8|39
1652427330000|2022-05-13 07:35:30|159930.6|159840.6|159938.1|159848.1|159938.1|159848.1|159905.2|159815.2|39
1652427340000|2022-05-13 07:35:40|159936.2|159846.2|159926.7|159836.7|159936.8|159846.8|159920.5|159830.5|35
1652427350000|2022-05-13 07:35:50|159926.8|159836.8|159935.1|159845.1|159935.1|159845.1|159926.2|159836.2|32
1652427360000|2022-05-13 07:36:00|159935.2|159845.2|159926.8|159836.8|159935.4|159845.4|159926.8|159836.8|36
1652427370000|2022-05-13 07:36:10|159918.9|159828.9|159925.6|159835.6|159927.4|159837.4|159914|159824|37
1652427380000|2022-05-13 07:36:20|159926.1|159836.1|159937.9|159847.9|159939.6|159849.6|159925.5|159835.5|32
1652427390000|2022-05-13 07:36:30|159950.7|159860.7|159938|159848|159955.1|159865.1|159938|159848|36
1652427400000|2022-05-13 07:36:40|159939.2|159849.2|159946.9|159856.9|159950.5|159860.5|159938.5|159848.5|39
1652427410000|2022-05-13 07:36:50|159948.3|159858.3|159921.6|159831.6|159948.3|159858.3|159921.5|159831.5|38
1652427420000|2022-05-13 07:37:00|159924.2|159834.2|159914.4|159824.4|159929.6|159839.6|159909.7|159819.7|39
1652427430000|2022-05-13 07:37:10|159917.8|159827.8|159925.9|159835.9|159928.1|159838.1|159917.8|159827.8|37
1652427440000|2022-05-13 07:37:20|159926.8|159836.8|159948.6|159858.6|159959.7|159869.7|159926.8|159836.8|33
1652427450000|2022-05-13 07:37:30|159949.2|159859.2|159946.1|159856.1|159953.4|159863.4|159931.2|159841.2|37
1652427460000|2022-05-13 07:37:40|159948.1|159858.1|159941.6|159851.6|159951.8|159861.8|159933.4|159843.4|36
1652427470000|2022-05-13 07:37:50|159941.9|159851.9|159950.2|159860.2|159950.2|159860.2|159940.1|159850.1|29
1652427480000|2022-05-13 07:38:00|159949.5|159859.5|159958.8|159868.8|159959.9|159869.9|159942.5|159852.5|30
1652427490000|2022-05-13 07:38:10|159958.2|159868.2|159958.8|159868.8|159970.6|159880.6|159939.6|159849.6|39
1652427500000|2022-05-13 07:38:20|159957.8|159867.8|159974.7|159884.7|159976.5|159886.5|159955.5|159865.5|35
1652427510000|2022-05-13 07:38:30|159974.6|159884.6|160032.2|159942.2|160033.4|159943.4|159973.6|159883.6|35
1652427520000|2022-05-13 07:38:40|160031.7|159941.7|160033.8|159943.8|160038.8|159948.8|160031|159941|32
1652427530000|2022-05-13 07:38:50|160033.2|159943.2|160033.5|159943.5|160035.8|159945.8|160032.6|159942.6|22
1652427540000|2022-05-13 07:39:00|160033|159943|160059.4|159969.4|160059.4|159969.4|160010.2|159920.2|31
1652427550000|2022-05-13 07:39:10|160058.5|159968.5|160085.2|159995.2|160086.9|159996.9|160058.5|159968.5|22
1652427560000|2022-05-13 07:39:20|160083.1|159993.1|160082.7|159992.7|160087.4|159997.4|160076.2|159986.2|22
1652427570000|2022-05-13 07:39:30|160083.7|159993.7|160083.9|159993.9|160088.9|159998.9|160081.9|159991.9|20
1652427580000|2022-05-13 07:39:40|160083.3|159993.3|160084.9|159994.9|160085.4|159995.4|160074.1|159984.1|28
1652427590000|2022-05-13 07:39:50|160084.3|159994.3|160098.6|160008.6|160099.8|160009.8|160084.3|159994.3|29
1652427600000|2022-05-13 07:40:00|160098.8|160008.8|160097.7|160007.7|160100.1|160010.1|160095.5|160005.5|27
1652427610000|2022-05-13 07:40:10|160098|160008|160084.8|159994.8|160099.7|160009.7|160083.1|159993.1|27
1652427620000|2022-05-13 07:40:20|160084.7|159994.7|160076.3|159986.3|160095.4|160005.4|160072|159982|32
1652427630000|2022-05-13 07:40:30|160075.7|159985.7|160101.8|160011.8|160101.8|160011.8|160075.7|159985.7|37
1652427640000|2022-05-13 07:40:40|160103.7|160013.7|160099.8|160009.8|160106|160016|160096.9|160006.9|32
1652427650000|2022-05-13 07:40:50|160105.1|160015.1|160073.3|159983.3|160105.9|160015.9|160071.9|159981.9|40
1652427660000|2022-05-13 07:41:00|160074.6|159984.6|160081.8|159991.8|160097.8|160007.8|160074.6|159984.6|40
1652427670000|2022-05-13 07:41:10|160082.2|159992.2|160136.9|160046.9|160136.9|160046.9|160081.2|159991.2|37
1652427680000|2022-05-13 07:41:20|160139.9|160049.9|160137.2|160047.2|160156.2|160066.2|160137.1|160047.1|30
1652427690000|2022-05-13 07:41:30|160138.7|160048.7|160158.2|160068.2|160164.3|160074.3|160134.7|160044.7|35
1652427700000|2022-05-13 07:41:40|160157.6|160067.6|160152.5|160062.5|160162.5|160072.5|160149.7|160059.7|34
1652427710000|2022-05-13 07:41:50|160152.4|160062.4|160156.5|160066.5|160156.5|160066.5|160140.5|160050.5|37
1652427720000|2022-05-13 07:42:00|160156.4|160066.4|160165|160075|160167.8|160077.8|160150.7|160060.7|31
1652427730000|2022-05-13 07:42:10|160166.6|160076.6|160168.7|160078.7|160168.7|160078.7|160160.3|160070.3|19
1652427740000|2022-05-13 07:42:20|160168.5|160078.5|160161.8|160071.8|160169.7|160079.7|160161.4|160071.4|21
1652427750000|2022-05-13 07:42:30|160162.1|160072.1|160192|160102|160221.5|160131.5|160158.6|160068.6|25
1652427760000|2022-05-13 07:42:40|160193.1|160103.1|160190.2|160100.2|160193.1|160103.1|160187.3|160097.3|22
1652427770000|2022-05-13 07:42:50|160191.8|160101.8|160203.8|160113.8|160204.1|160114.1|160190|160100|22
1652427780000|2022-05-13 07:43:00|160203.9|160113.9|160194.7|160104.7|160204.8|160114.8|160170.8|160080.8|34
1652427790000|2022-05-13 07:43:10|160192.8|160102.8|160179.6|160089.6|160194.7|160104.7|160172.7|160082.7|32
1652427800000|2022-05-13 07:43:20|160180.1|160090.1|160169|160079|160185.7|160095.7|160169|160079|29
1652427810000|2022-05-13 07:43:30|160169.8|160079.8|160111.7|160021.7|160173.3|160083.3|160111.7|160021.7|28
1652427820000|2022-05-13 07:43:40|160123|160033|160119.5|160029.5|160128.9|160038.9|160115.5|160025.5|36
1652427830000|2022-05-13 07:43:50|160119.3|160029.3|160141.9|160051.9|160142.3|160052.3|160118.1|160028.1|31
1652427840000|2022-05-13 07:44:00|160142.3|160052.3|160139.5|160049.5|160145.3|160055.3|160132.7|160042.7|31
1652427850000|2022-05-13 07:44:10|160138.6|160048.6|160122.8|160032.8|160150.8|160060.8|160122.8|160032.8|32
1652427860000|2022-05-13 07:44:20|160125.4|160035.4|160128.3|160038.3|160136.9|160046.9|160123.9|160033.9|36
1652427870000|2022-05-13 07:44:30|160128.6|160038.6|160109.6|160019.6|160128.6|160038.6|160089.4|159999.4|35
1652427880000|2022-05-13 07:44:40|160112.1|160022.1|160103.5|160013.5|160117.7|160027.7|160081.7|159991.7|35
1652427890000|2022-05-13 07:44:50|160104.5|160014.5|160099.6|160009.6|160108.5|160018.5|160099.3|160009.3|32
1652427900000|2022-05-13 07:45:00|160095|160005|160086|159996|160096.3|160006.3|160080.2|159990.2|38
1652427910000|2022-05-13 07:45:10|160083.7|159993.7|160023.8|159933.8|160085.4|159995.4|160023.8|159933.8|38
1652427920000|2022-05-13 07:45:20|160030.8|159940.8|160046.3|159956.3|160050.1|159960.1|160027|159937|35
1652427930000|2022-05-13 07:45:30|160045.3|159955.3|160060.7|159970.7|160061.1|159971.1|160045.3|159955.3|31
1652427940000|2022-05-13 07:45:40|160060.8|159970.8|160054.8|159964.8|160061.8|159971.8|160054.8|159964.8|19
1652427950000|2022-05-13 07:45:50|160056.5|159966.5|160044.8|159954.8|160056.5|159966.5|160037.6|159947.6|32
1652427960000|2022-05-13 07:46:00|160045.7|159955.7|160046.5|159956.5|160052.8|159962.8|160042.4|159952.4|33
1652427970000|2022-05-13 07:46:10|160043.7|159953.7|160050.5|159960.5|160055.1|159965.1|160042.5|159952.5|30
1652427980000|2022-05-13 07:46:20|160052.9|159962.9|160084.3|159994.3|160086.7|159996.7|160047|159957|38
1652427990000|2022-05-13 07:46:30|160083.9|159993.9|160116.5|160026.5|160119.9|160029.9|160078.7|159988.7|35
1652428000000|2022-05-13 07:46:40|160116.2|160026.2|160116.2|160026.2|160120.4|160030.4|160114.5|160024.5|30
1652428010000|2022-05-13 07:46:50|160116.1|160026.1|160111.4|160021.4|160117.2|160027.2|160098.2|160008.2|34
1652428020000|2022-05-13 07:47:00|160110.6|160020.6|160101.5|160011.5|160111.3|160021.3|160098.6|160008.6|29
1652428030000|2022-05-13 07:47:10|160114.2|160024.2|160116.2|160026.2|160119.9|160029.9|160098.4|160008.4|38
1652428040000|2022-05-13 07:47:20|160116.5|160026.5|160117.7|160027.7|160119.7|160029.7|160113|160023|34
1652428050000|2022-05-13 07:47:30|160115.7|160025.7|160081.3|159991.3|160115.7|160025.7|160061.6|159971.6|36
1652428060000|2022-05-13 07:47:40|160080.8|159990.8|160058.2|159968.2|160082.1|159992.1|160055.7|159965.7|35
1652428070000|2022-05-13 07:47:50|160059.1|159969.1|160059.5|159969.5|160063.3|159973.3|160039.4|159949.4|35
1652428080000|2022-05-13 07:48:00|160059.2|159969.2|160071.2|159981.2|160073.9|159983.9|160059|159969|33
1652428090000|2022-05-13 07:48:10|160070.3|159980.3|160084.9|159994.9|160090.5|160000.5|160070.3|159980.3|39
1652428100000|2022-05-13 07:48:20|160083.1|159993.1|160059.6|159969.6|160083.1|159993.1|160057.3|159967.3|29
1652428110000|2022-05-13 07:48:30|160059.8|159969.8|160060.6|159970.6|160061.4|159971.4|160059.6|159969.6|12
1652428120000|2022-05-13 07:48:40|160061|159971|160057.9|159967.9|160075.2|159985.2|160056.3|159966.3|20
1652428130000|2022-05-13 07:48:50|160061|159971|160051|159961|160061|159971|160050.7|159960.7|19
1652428140000|2022-05-13 07:49:00|160050.6|159960.6|160065.1|159975.1|160067.1|159977.1|160050.6|159960.6|29
1652428150000|2022-05-13 07:49:10|160065.2|159975.2|160068.5|159978.5|160096.4|160006.4|160064.9|159974.9|28
1652428160000|2022-05-13 07:49:20|160072.2|159982.2|160064.8|159974.8|160075.4|159985.4|160064.8|159974.8|33
1652428170000|2022-05-13 07:49:30|160063.1|159973.1|160062.1|159972.1|160064|159974|160051|159961|25
1652428180000|2022-05-13 07:49:40|160061.8|159971.8|160080.4|159990.4|160080.5|159990.5|160061.8|159971.8|33
1652428190000|2022-05-13 07:49:50|160081.6|159991.6|160077.7|159987.7|160083.1|159993.1|160075.8|159985.8|25
1652428200000|2022-05-13 07:50:00|160076.2|159986.2|160079.1|159989.1|160082.2|159992.2|160076.2|159986.2|22
1652428210000|2022-05-13 07:50:10|160079|159989|160082.6|159992.6|160083.3|159993.3|160079|159989|15
1652428220000|2022-05-13 07:50:20|160082.4|159992.4|160076.8|159986.8|160082.4|159992.4|160076.1|159986.1|21
1652428230000|2022-05-13 07:50:30|160076.6|159986.6|160062.5|159972.5|160076.6|159986.6|160060.2|159970.2|32
1652428240000|2022-05-13 07:50:40|160062.3|159972.3|160068.4|159978.4|160068.4|159978.4|160059.6|159969.6|23
1652428250000|2022-05-13 07:50:50|160071.2|159981.2|160072.5|159982.5|160081.5|159991.5|160071.2|159981.2|28
1652428260000|2022-05-13 07:51:00|160074.1|159984.1|160072.2|159982.2|160075.9|159985.9|160071.7|159981.7|26
1652428270000|2022-05-13 07:51:10|160072.1|159982.1|160058|159968|160072.1|159982.1|160051.8|159961.8|35
1652428280000|2022-05-13 07:51:20|160057.7|159967.7|160056.1|159966.1|160057.7|159967.7|160051.7|159961.7|32
1652428290000|2022-05-13 07:51:30|160055.9|159965.9|160058.8|159968.8|160059.2|159969.2|160054.4|159964.4|21
1652428300000|2022-05-13 07:51:40|160059|159969|160062.1|159972.1|160064.2|159974.2|160057.7|159967.7|24
1652428310000|2022-05-13 07:51:50|160062.3|159972.3|160066.7|159976.7|160067.4|159977.4|160061.5|159971.5|28
1652428320000|2022-05-13 07:52:00|160068.8|159978.8|160062.7|159972.7|160069.1|159979.1|160056|159966|30
1652428330000|2022-05-13 07:52:10|160062.8|159972.8|160053.8|159963.8|160065.7|159975.7|160052.4|159962.4|25
1652428340000|2022-05-13 07:52:20|160050.7|159960.7|160046.4|159956.4|160051.5|159961.5|160044.6|159954.6|33
1652428350000|2022-05-13 07:52:30|160046.9|159956.9|160043|159953|160049.9|159959.9|160041.2|159951.2|30
1652428360000|2022-05-13 07:52:40|160045.9|159955.9|160049|159959|160051|159961|160044.4|159954.4|25
1652428370000|2022-05-13 07:52:50|160047.3|159957.3|160050|159960|160051.8|159961.8|160046.2|159956.2|21
1652428380000|2022-05-13 07:53:00|160050.2|159960.2|160076.4|159986.4|160077.7|159987.7|160050.2|159960.2|24
1652428390000|2022-05-13 07:53:10|160077.2|159987.2|160074.9|159984.9|160077.5|159987.5|160074.4|159984.4|10
1652428400000|2022-05-13 07:53:20|160075.7|159985.7|160082.7|159992.7|160083.7|159993.7|160075.6|159985.6|17
1652428410000|2022-05-13 07:53:30|160081.9|159991.9|160080.3|159990.3|160083.4|159993.4|160079.1|159989.1|18
1652428420000|2022-05-13 07:53:40|160079|159989|160078.8|159988.8|160079.6|159989.6|160076.2|159986.2|16
1652428430000|2022-05-13 07:53:50|160078.9|159988.9|160077.5|159987.5|160079.3|159989.3|160077.5|159987.5|9
1652428440000|2022-05-13 07:54:00|160077.4|159987.4|160084.7|159994.7|160087.9|159997.9|160076.8|159986.8|25
1652428450000|2022-05-13 07:54:10|160084.8|159994.8|160087.7|159997.7|160088.1|159998.1|160084.8|159994.8|7
1652428460000|2022-05-13 07:54:20|160088.4|159998.4|160086.4|159996.4|160089.1|159999.1|160086.1|159996.1|13
1652428470000|2022-05-13 07:54:30|160086.1|159996.1|160089.3|159999.3|160090.8|160000.8|160084.7|159994.7|16
1652428480000|2022-05-13 07:54:40|160089.1|159999.1|160088.7|159998.7|160091.9|160001.9|160087.2|159997.2|16
1652428490000|2022-05-13 07:54:50|160087.1|159997.1|160092.6|160002.6|160093.3|160003.3|160087|159997|15
1652428500000|2022-05-13 07:55:00|160090.6|160000.6|160092.8|160002.8|160093|160003|160089|159999|21
1652428510000|2022-05-13 07:55:10|160092.1|160002.1|160103.9|160013.9|160104.2|160014.2|160083|159993|31
1652428520000|2022-05-13 07:55:20|160103.1|160013.1|160088.7|159998.7|160103.5|160013.5|160087.2|159997.2|23
1652428530000|2022-05-13 07:55:30|160088.3|159998.3|160070.8|159980.8|160088.4|159998.4|160070.8|159980.8|28
1652428540000|2022-05-13 07:55:40|160069.2|159979.2|160088.9|159998.9|160089.2|159999.2|160067.2|159977.2|31
1652428550000|2022-05-13 07:55:50|160089|159999|160082.2|159992.2|160089.7|159999.7|160080.6|159990.6|17
1652428560000|2022-05-13 07:56:00|160079.4|159989.4|160074.9|159984.9|160086.1|159996.1|160074.9|159984.9|22
1652428570000|2022-05-13 07:56:10|160075.2|159985.2|160076.3|159986.3|160077.1|159987.1|160050.2|159960.2|29
1652428580000|2022-05-13 07:56:20|160076.1|159986.1|160074.4|159984.4|160076.6|159986.6|160067|159977|22
1652428590000|2022-05-13 07:56:30|160072.9|159982.9|160082|159992|160083.4|159993.4|160068.8|159978.8|28
1652428600000|2022-05-13 07:56:40|160082.1|159992.1|160084.5|159994.5|160085.1|159995.1|160080.1|159990.1|24
1652428610000|2022-05-13 07:56:50|160083.9|159993.9|160081.4|159991.4|160085.8|159995.8|160079.7|159989.7|20
1652428620000|2022-05-13 07:57:00|160081.6|159991.6|160089.1|159999.1|160091.7|160001.7|160081.3|159991.3|28
1652428630000|2022-05-13 07:57:10|160089|159999|160081.9|159991.9|160089|159999|160081.6|159991.6|27
1652428640000|2022-05-13 07:57:20|160081.5|159991.5|160089.5|159999.5|160089.5|159999.5|160078.3|159988.3|29
1652428650000|2022-05-13 07:57:30|160089.8|159999.8|160066.8|159976.8|160089.8|159999.8|160066.1|159976.1|35
1652428660000|2022-05-13 07:57:40|160069.9|159979.9|160073.4|159983.4|160074.9|159984.9|160069.4|159979.4|34
1652428670000|2022-05-13 07:57:50|160072.8|159982.8|160188.8|160098.8|160193.1|160103.1|160072.5|159982.5|33
1652428680000|2022-05-13 07:58:00|160189.1|160099.1|160179.7|160089.7|160189.1|160099.1|160175.2|160085.2|32
1652428690000|2022-05-13 07:58:10|160179.5|160089.5|160174.2|160084.2|160181.5|160091.5|160172.9|160082.9|28
1652428700000|2022-05-13 07:58:20|160174.6|160084.6|160180.4|160090.4|160180.4|160090.4|160173.7|160083.7|29
1652428710000|2022-05-13 07:58:30|160180.8|160090.8|160204|160114|160204|160114|160180.8|160090.8|25
1652428720000|2022-05-13 07:58:40|160204.5|160114.5|160188.7|160098.7|160205.6|160115.6|160187.4|160097.4|27
1652428730000|2022-05-13 07:58:50|160188.3|160098.3|160186.6|160096.6|160188.8|160098.8|160185.3|160095.3|17
1652428740000|2022-05-13 07:59:00|160186.2|160096.2|160186|160096|160186.7|160096.7|160185.5|160095.5|12
1652428750000|2022-05-13 07:59:10|160185.7|160095.7|160186.6|160096.6|160186.6|160096.6|160185.6|160095.6|8
1652428760000|2022-05-13 07:59:20|160186.7|160096.7|160183.4|160093.4|160186.7|160096.7|160183.4|160093.4|13
1652428770000|2022-05-13 07:59:30|160184.1|160094.1|160142|160052|160184.1|160094.1|160142|160052|19
1652428780000|2022-05-13 07:59:40|160128.3|160038.3|160143.6|160053.6|160143.6|160053.6|160118.5|160028.5|26
1652428790000|2022-05-13 07:59:50|160143.4|160053.4|160185.2|160095.2|160186.2|160096.2|160143.1|160053.1|27
1652428800000|2022-05-13 08:00:00|160184.3|160094.3|160185.4|160095.4|160208.7|160118.7|160183.6|160093.6|29
1652428810000|2022-05-13 08:00:10|160185.1|160095.1|160179.6|160089.6|160191|160101|160158.8|160068.8|36
1652428820000|2022-05-13 08:00:20|160179.5|160089.5|160178.2|160088.2|160182.5|160092.5|160172.2|160082.2|30
1652428830000|2022-05-13 08:00:30|160178|160088|160184|160094|160191.8|160101.8|160169.1|160079.1|28
1652428840000|2022-05-13 08:00:40|160182.4|160092.4|160150.1|160060.1|160192.1|160102.1|160150.1|160060.1|35
1652428850000|2022-05-13 08:00:50|160151.9|160061.9|160139.1|160049.1|160154.6|160064.6|160124.2|160034.2|34
1652428860000|2022-05-13 08:01:00|160138.4|160048.4|160137|160047|160139.4|160049.4|160135.4|160045.4|27
1652428870000|2022-05-13 08:01:10|160136.9|160046.9|160111.2|160021.2|160139.3|160049.3|160111.2|160021.2|25
1652428880000|2022-05-13 08:01:20|160105.8|160015.8|160080.1|159990.1|160120.6|160030.6|160080.1|159990.1|34
1652428890000|2022-05-13 08:01:30|160079.8|159989.8|160054.7|159964.7|160081.8|159991.8|160053.6|159963.6|38
1652428900000|2022-05-13 08:01:40|160054.3|159964.3|160060|159970|160060.1|159970.1|160054.3|159964.3|30
1652428910000|2022-05-13 08:01:50|160059.8|159969.8|160060.2|159970.2|160060.9|159970.9|160056.3|159966.3|26
1652428920000|2022-05-13 08:02:00|160059.4|159969.4|160057.6|159967.6|160060.5|159970.5|160056.9|159966.9|21
1652428930000|2022-05-13 08:02:10|160058.3|159968.3|160028.7|159938.7|160060.1|159970.1|160028.7|159938.7|26
1652428940000|2022-05-13 08:02:20|160026.9|159936.9|160061.8|159971.8|160061.8|159971.8|160026.9|159936.9|36
1652428950000|2022-05-13 08:02:30|160061.5|159971.5|160061.6|159971.6|160063.1|159973.1|160055|159965|38
1652428960000|2022-05-13 08:02:40|160062.5|159972.5|160060.7|159970.7|160064.5|159974.5|160060.1|159970.1|28
1652428970000|2022-05-13 08:02:50|160061|159971|160056|159966|160061.9|159971.9|160054.8|159964.8|30
1652428980000|2022-05-13 08:03:00|160056.2|159966.2|160065|159975|160065|159975|160052.1|159962.1|32
1652428990000|2022-05-13 08:03:10|160063.5|159973.5|160057.7|159967.7|160075.4|159985.4|160051|159961|38
1652429000000|2022-05-13 08:03:20|160057.4|159967.4|160056.5|159966.5|160058.2|159968.2|160053.5|159963.5|32
1652429010000|2022-05-13 08:03:30|160057.1|159967.1|160064.2|159974.2|160065|159975|160055.8|159965.8|37
1652429020000|2022-05-13 08:03:40|160061.6|159971.6|160064.1|159974.1|160069.3|159979.3|160061.6|159971.6|39
1652429030000|2022-05-13 08:03:50|160066.2|159976.2|160098.6|160008.6|160104.3|160014.3|160065.9|159975.9|39
1652429040000|2022-05-13 08:04:00|160098.4|160008.4|160102.7|160012.7|160102.7|160012.7|160091|160001|27
1652429050000|2022-05-13 08:04:10|160096.9|160006.9|160095.1|160005.1|160098.4|160008.4|160090.9|160000.9|19
1652429060000|2022-05-13 08:04:20|160095.3|160005.3|160092|160002|160095.9|160005.9|160090|160000|17
1652429070000|2022-05-13 08:04:30|160091.2|160001.2|160093.6|160003.6|160094.3|160004.3|160091.2|160001.2|4
1652429080000|2022-05-13 08:04:40|160094|160004|160095.2|160005.2|160096.8|160006.8|160093.1|160003.1|20
1652429090000|2022-05-13 08:04:50|160092.7|160002.7|160093.4|160003.4|160093.9|160003.9|160090.9|160000.9|11
1652429100000|2022-05-13 08:05:00|160091.9|160001.9|160091.5|160001.5|160095.6|160005.6|160090.8|160000.8|19
1652429110000|2022-05-13 08:05:10|160091.4|160001.4|160091|160001|160092.3|160002.3|160091|160001|15
1652429120000|2022-05-13 08:05:20|160091.2|160001.2|160093.3|160003.3|160093.9|160003.9|160091.2|160001.2|14
1652429130000|2022-05-13 08:05:30|160103.4|160013.4|160099.9|160009.9|160109|160019|160090.7|160000.7|33
1652429140000|2022-05-13 08:05:40|160097.2|160007.2|160098.7|160008.7|160099.6|160009.6|160096.5|160006.5|17
1652429150000|2022-05-13 08:05:50|160098.5|160008.5|160096.6|160006.6|160104.5|160014.5|160096.5|160006.5|25
1652429160000|2022-05-13 08:06:00|160095.3|160005.3|160095.7|160005.7|160095.7|160005.7|160092|160002|18
1652429170000|2022-05-13 08:06:10|160095.4|160005.4|160096.8|160006.8|160100.6|160010.6|160093|160003|20
1652429180000|2022-05-13 08:06:20|160097.6|160007.6|160096.5|160006.5|160097.6|160007.6|160094.5|160004.5|14
1652429190000|2022-05-13 08:06:30|160095|160005|160091.6|160001.6|160095.4|160005.4|160091.6|160001.6|13
1652429200000|2022-05-13 08:06:40|160091.8|160001.8|160093|160003|160094.1|160004.1|160091.3|160001.3|16
1652429210000|2022-05-13 08:06:50|160092.7|160002.7|160101.6|160011.6|160105.2|160015.2|160091.2|160001.2|15
1652429220000|2022-05-13 08:07:00|160102.5|160012.5|160101.1|160011.1|160105.2|160015.2|160098.9|160008.9|18
1652429230000|2022-05-13 08:07:10|160100.6|160010.6|160101.2|160011.2|160103|160013|160100.6|160010.6|12
1652429240000|2022-05-13 08:07:20|160101.3|160011.3|160091.9|160001.9|160111|160021|160091.9|160001.9|14
1652429250000|2022-05-13 08:07:30|160091.8|160001.8|160088.6|159998.6|160092.3|160002.3|160088|159998|17
1652429260000|2022-05-13 08:07:40|160088.3|159998.3|160095.8|160005.8|160096.6|160006.6|160086.4|159996.4|19
1652429270000|2022-05-13 08:07:50|160095.6|160005.6|160102.9|160012.9|160112.2|160022.2|160095.5|160005.5|20
1652429280000|2022-05-13 08:08:00|160118.9|160028.9|160103.5|160013.5|160118.9|160028.9|160094.7|160004.7|19
1652429290000|2022-05-13 08:08:10|160104.4|160014.4|160107.2|160017.2|160110.3|160020.3|160094.9|160004.9|20
1652429300000|2022-05-13 08:08:20|160107.7|160017.7|160102.8|160012.8|160107.7|160017.7|160100.7|160010.7|12
1652429310000|2022-05-13 08:08:30|160104.5|160014.5|160104.2|160014.2|160106.8|160016.8|160101.9|160011.9|16
1652429320000|2022-05-13 08:08:40|160099.4|160009.4|160072.9|159982.9|160118.8|160028.8|160062.6|159972.6|24
1652429330000|2022-05-13 08:08:50|160073.9|159983.9|160073|159983|160078.5|159988.5|160071|159981|37
1652429340000|2022-05-13 08:09:00|160072.8|159982.8|160205.8|160115.8|160206.5|160116.5|160072.8|159982.8|32
1652429350000|2022-05-13 08:09:10|160207.9|160117.9|160198.5|160108.5|160234.4|160126|160195.7|160104.4|34
1652429360000|2022-05-13 08:09:20|160205.5|160115.5|160254.4|160164.4|160254.4|160164.4|160199|160109|28
1652429370000|2022-05-13 08:09:30|160253.2|160163.2|160249.9|160159.9|160255.5|160165.5|160246.5|160156.5|31
1652429380000|2022-05-13 08:09:40|160248|160158|160250|160160|160251.6|160161.6|160247.5|160157.5|27
1652429390000|2022-05-13 08:09:50|160250.1|160160.1|160259.7|160169.7|160262.4|160172.4|160250.1|160160.1|27
1652429400000|2022-05-13 08:10:00|160258.9|160168.9|160251.5|160161.5|160259.9|160169.9|160242.1|160152.1|33
1652429410000|2022-05-13 08:10:10|160250.7|160160.7|160233.5|160143.5|160251.2|160161.2|160231|160141|35
1652429420000|2022-05-13 08:10:20|160233.7|160143.7|160232.4|160142.4|160237.6|160147.6|160232.4|160142.4|30
1652429430000|2022-05-13 08:10:30|160234.1|160144.1|160235.1|160145.1|160239.7|160149.7|160233.1|160143.1|26
1652429440000|2022-05-13 08:10:40|160236.4|160146.4|160237.4|160147.4|160238.1|160148.1|160232.9|160142.9|26
1652429450000|2022-05-13 08:10:50|160237.8|160147.8|160236.2|160146.2|160240.6|160150.6|160235.5|160145.5|22
1652429460000|2022-05-13 08:11:00|160236.3|160146.3|160236.1|160146.1|160238.6|160148.6|160234.3|160144.3|26
1652429470000|2022-05-13 08:11:10|160236.8|160146.8|160250.3|160160.3|160250.3|160160.3|160229.3|160139.3|32
1652429480000|2022-05-13 08:11:20|160250.7|160160.7|160270.1|160180.1|160271.2|160181.2|160248.5|160158.5|30
1652429490000|2022-05-13 08:11:30|160267|160177|160273.9|160183.9|160275.9|160185.9|160263.7|160173.7|22
1652429500000|2022-05-13 08:11:40|160273.8|160183.8|160277|160187|160278.2|160188.2|160273.8|160183.8|17
1652429510000|2022-05-13 08:11:50|160276.9|160186.9|160260.3|160170.3|160276.9|160186.9|160260.3|160170.3|30
1652429520000|2022-05-13 08:12:00|160268.3|160178.3|160347.9|160257.9|160355.8|160265.8|160268.3|160178.3|29
1652429530000|2022-05-13 08:12:10|160344.4|160254.4|160348|160258|160350.5|160260.5|160344.4|160254.4|36
1652429540000|2022-05-13 08:12:20|160347.8|160257.8|160354.4|160264.4|160357.6|160267.6|160346.3|160256.3|31
1652429550000|2022-05-13 08:12:30|160355.7|160265.7|160359.6|160269.6|160362.2|160272.2|160353.3|160263.3|37
1652429560000|2022-05-13 08:12:40|160359.1|160269.1|160309.6|160219.6|160359.5|160269.5|160309.6|160219.6|33
1652429570000|2022-05-13 08:12:50|160313.9|160223.9|160312.4|160222.4|160317.2|160227.2|160309.6|160219.6|19
1652429580000|2022-05-13 08:13:00|160312.6|160222.6|160316.6|160226.6|160317.4|160227.4|160308.8|160218.8|18
1652429590000|2022-05-13 08:13:10|160312.7|160222.7|160316.4|160226.4|160320.2|160230.2|160312.7|160222.7|22
1652429600000|2022-05-13 08:13:20|160314.9|160224.9|160313.9|160223.9|160318.5|160228.5|160313.7|160223.7|25
1652429610000|2022-05-13 08:13:30|160314.1|160224.1|160316.4|160226.4|160316.4|160226.4|160310.9|160220.9|15
1652429620000|2022-05-13 08:13:40|160316|160226|160314.4|160224.4|160320.8|160230.8|160311.8|160221.8|20
1652429630000|2022-05-13 08:13:50|160313.9|160223.9|160318.7|160228.7|160321.9|160231.9|160313|160223|24
1652429640000|2022-05-13 08:14:00|160318.1|160228.1|160323.2|160233.2|160323.2|160233.2|160317.7|160227.7|21
1652429650000|2022-05-13 08:14:10|160323|160233|160320.8|160230.8|160324.4|160234.4|160319|160229|17
1652429660000|2022-05-13 08:14:20|160321|160231|160323.5|160233.5|160325.8|160235.8|160317.1|160227.1|22
1652429670000|2022-05-13 08:14:30|160321.7|160231.7|160333.1|160243.1|160333.5|160243.5|160321.7|160231.7|20
1652429680000|2022-05-13 08:14:40|160332|160242|160330.5|160240.5|160332|160242|160327.5|160237.5|22
1652429690000|2022-05-13 08:14:50|160329.9|160239.9|160331.3|160241.3|160333|160243|160327.1|160237.1|23
1652429700000|2022-05-13 08:15:00|160331.4|160241.4|160324.1|160234.1|160332.2|160242.2|160322.6|160232.6|19
1652429710000|2022-05-13 08:15:10|160324.8|160234.8|160280.2|160190.2|160327.1|160237.1|160267.5|160177.5|30
1652429720000|2022-05-13 08:15:20|160282.8|160192.8|160295.4|160205.4|160304.4|160214.4|160282.2|160192.2|29
1652429730000|2022-05-13 08:15:30|160295.9|160205.9|160289.5|160199.5|160296.6|160206.6|160288.5|160198.5|17
1652429740000|2022-05-13 08:15:40|160288.4|160198.4|160291|160201|160292.9|160202.9|160288|160198|17
1652429750000|2022-05-13 08:15:50|160292.2|160202.2|160294.9|160204.9|160294.9|160204.9|160289.7|160199.7|22
1652429760000|2022-05-13 08:16:00|160295.4|160205.4|160292.3|160202.3|160296.3|160206.3|160290.3|160200.3|21
1652429770000|2022-05-13 08:16:10|160293.6|160203.6|160292|160202|160293.6|160203.6|160291.5|160201.5|12
1652429780000|2022-05-13 08:16:20|160291.1|160201.1|160309|160219|160310.5|160220.5|160287.5|160197.5|29
1652429790000|2022-05-13 08:16:30|160308.7|160218.7|160305.5|160215.5|160308.9|160218.9|160294.4|160204.4|33
1652429800000|2022-05-13 08:16:40|160305|160215|160315.3|160225.3|160316.1|160226.1|160305|160215|23
1652429810000|2022-05-13 08:16:50|160316|160226|160323.9|160233.9|160327.7|160237.7|160314|160224|30
1652429820000|2022-05-13 08:17:00|160324.3|160234.3|160327.4|160237.4|160327.9|160237.9|160324.3|160234.3|18
1652429830000|2022-05-13 08:17:10|160327.2|160237.2|160330.5|160240.5|160331.7|160241.7|160327.2|160237.2|25
1652429840000|2022-05-13 08:17:20|160330.3|160240.3|160336.8|160246.8|160336.8|160246.8|160329.5|160239.5|19
1652429850000|2022-05-13 08:17:30|160337.6|160247.6|160335.6|160245.6|160338.3|160248.3|160333.7|160243.7|16
1652429860000|2022-05-13 08:17:40|160336|160246|160378.3|160288.3|160387.2|160297.2|160334.3|160244.3|24
1652429870000|2022-05-13 08:17:50|160381.6|160291.6|160380.8|160290.8|160381.8|160291.8|160378.5|160288.5|16
1652429880000|2022-05-13 08:18:00|160381|160291|160371.5|160281.5|160381|160291|160369.3|160279.3|21
1652429890000|2022-05-13 08:18:10|160372.1|160282.1|160376.8|160286.8|160377.3|160287.3|160369.7|160279.7|20
1652429900000|2022-05-13 08:18:20|160377.1|160287.1|160379.3|160289.3|160383.7|160293.7|160374.9|160284.9|27
1652429910000|2022-05-13 08:18:30|160378.9|160288.9|160384.8|160294.8|160384.8|160294.8|160377.6|160287.6|17
1652429920000|2022-05-13 08:18:40|160385.1|160295.1|160382.1|160292.1|160385.1|160295.1|160380.9|160290.9|12
1652429930000|2022-05-13 08:18:50|160382.2|160292.2|160393.7|160303.7|160395.4|160305.4|160380.1|160290.1|21
1652429940000|2022-05-13 08:19:00|160394.8|160304.8|160389.1|160299.1|160395.2|160305.2|160389.1|160299.1|31
1652429950000|2022-05-13 08:19:10|160388.5|160298.5|160391.8|160301.8|160391.8|160301.8|160388.4|160298.4|31
1652429960000|2022-05-13 08:19:20|160391.7|160301.7|160389.7|160299.7|160392.3|160302.3|160389.7|160299.7|27
1652429970000|2022-05-13 08:19:30|160387.9|160297.9|160388.4|160298.4|160390.1|160300.1|160387.3|160297.3|34
1652429980000|2022-05-13 08:19:40|160392.6|160302.6|160392.4|160302.4|160396.6|160306.6|160390.2|160300.2|18
1652429990000|2022-05-13 08:19:50|160392.1|160302.1|160376|160286|160392.2|160302.2|160358.7|160268.7|27
1652430000000|2022-05-13 08:20:00|160376.4|160286.4|160383|160293|160385.1|160295.1|160375.8|160285.8|21
1652430010000|2022-05-13 08:20:10|160382.1|160292.1|160393.3|160303.3|160393.8|160303.8|160381.6|160291.6|18
1652430020000|2022-05-13 08:20:20|160392.1|160302.1|160399|160309|160399.9|160309.9|160392.1|160302.1|13
1652430030000|2022-05-13 08:20:30|160385.6|160295.6|160433.4|160343.4|160433.4|160343.4|160385.6|160295.6|27
1652430040000|2022-05-13 08:20:40|160434.9|160344.9|160422.6|160332.6|160434.9|160344.9|160422.1|160332.1|25
1652430050000|2022-05-13 08:20:50|160423.2|160333.2|160407|160317|160434.1|160344.1|160361.1|160271.1|33
1652430060000|2022-05-13 08:21:00|160407.4|160317.4|160428.3|160338.3|160438.6|160348.6|160406.9|160316.9|22
1652430070000|2022-05-13 08:21:10|160444.1|160354.1|160474.2|160384.2|160474.2|160384.2|160438.7|160348.7|30
1652430080000|2022-05-13 08:21:20|160472.2|160382.2|160513.6|160423.6|160520.5|160430.5|160469.4|160379.4|27
1652430090000|2022-05-13 08:21:30|160513.5|160423.5|160513.5|160423.5|160520|160430|160510.4|160420.4|22
1652430100000|2022-05-13 08:21:40|160514.1|160424.1|160502.6|160412.6|160514.6|160424.6|160502.6|160412.6|27
1652430110000|2022-05-13 08:21:50|160504.2|160414.2|160494.8|160404.8|160504.4|160414.4|160494.7|160404.7|31
1652430120000|2022-05-13 08:22:00|160443.9|160353.9|160423.9|160333.9|160443.9|160353.9|160420.7|160330.7|35
1652430130000|2022-05-13 08:22:10|160423.3|160333.3|160430.5|160340.5|160432.9|160342.9|160421.5|160331.5|30
1652430140000|2022-05-13 08:22:20|160430.7|160340.7|160432.1|160342.1|160432.7|160342.7|160428.4|160338.4|26
1652430150000|2022-05-13 08:22:30|160431.2|160341.2|160429.3|160339.3|160431.9|160341.9|160427.4|160337.4|22
1652430160000|2022-05-13 08:22:40|160429.6|160339.6|160442.5|160352.5|160443.6|160353.6|160429.6|160339.6|27
1652430170000|2022-05-13 08:22:50|160442.3|160352.3|160448.3|160358.3|160453|160363|160439.6|160349.6|28
1652430180000|2022-05-13 08:23:00|160447.8|160357.8|160442.2|160352.2|160451.4|160361.4|160441|160351|16
1652430190000|2022-05-13 08:23:10|160442.6|160352.6|160442.6|160352.6|160443.2|160353.2|160436.6|160346.6|22
1652430200000|2022-05-13 08:23:20|160443.9|160353.9|160418.4|160328.4|160459.2|160369.2|160418.4|160328.4|31
1652430210000|2022-05-13 08:23:30|160418.8|160328.8|160417.9|160327.9|160422.2|160332.2|160417.7|160327.7|24
1652430220000|2022-05-13 08:23:40|160419.2|160329.2|160420|160330|160421|160331|160419.2|160329.2|16
1652430230000|2022-05-13 08:23:50|160420.6|160330.6|160419.3|160329.3|160425.8|160335.8|160418|160328|25
1652430240000|2022-05-13 08:24:00|160417.5|160327.5|160414.7|160324.7|160419|160329|160411.9|160321.9|21
1652430250000|2022-05-13 08:24:10|160415|160325|160414.4|160324.4|160416.5|160326.5|160412|160322|22
1652430260000|2022-05-13 08:24:20|160412.4|160322.4|160415.3|160325.3|160415.9|160325.9|160411.9|160321.9|25
1652430270000|2022-05-13 08:24:30|160416.1|160326.1|160373.4|160283.4|160417.7|160327.7|160373.4|160283.4|29
1652430280000|2022-05-13 08:24:40|160371.5|160281.5|160376|160286|160377.6|160287.6|160368.9|160278.9|18
1652430290000|2022-05-13 08:24:50|160375.4|160285.4|160410.3|160320.3|160410.6|160320.6|160375.4|160285.4|35
1652430300000|2022-05-13 08:25:00|160411|160321|160418.9|160328.9|160418.9|160328.9|160406.6|160316.6|27
1652430310000|2022-05-13 08:25:10|160419.7|160329.7|160413.9|160323.9|160421.3|160331.3|160413.6|160323.6|25
1652430320000|2022-05-13 08:25:20|160413.7|160323.7|160413.9|160323.9|160414.6|160324.6|160413.4|160323.4|18
1652430330000|2022-05-13 08:25:30|160413.7|160323.7|160412.5|160322.5|160416.6|160326.6|160400.1|160310.1|27
1652430340000|2022-05-13 08:25:40|160412.9|160322.9|160414.1|160324.1|160417.4|160327.4|160412.7|160322.7|24
1652430350000|2022-05-13 08:25:50|160413.8|160323.8|160411.2|160321.2|160414.8|160324.8|160411.2|160321.2|22
1652430360000|2022-05-13 08:26:00|160410.6|160320.6|160408.8|160318.8|160410.6|160320.6|160408.6|160318.6|17
1652430370000|2022-05-13 08:26:10|160409.3|160319.3|160426.5|160336.5|160433.7|160343.7|160409|160319|31
1652430380000|2022-05-13 08:26:20|160426|160336|160376.9|160286.9|160431.6|160341.6|160376.9|160286.9|28
1652430390000|2022-05-13 08:26:30|160379|160289|160388|160298|160391.8|160301.8|160377.2|160287.2|28
1652430400000|2022-05-13 08:26:40|160389.9|160299.9|160379.8|160289.8|160391.8|160301.8|160379.1|160289.1|32
1652430410000|2022-05-13 08:26:50|160381.1|160291.1|160380.4|160290.4|160384.5|160294.5|160380|160290|21
1652430420000|2022-05-13 08:27:00|160381.5|160291.5|160394.4|160304.4|160398.9|160308.9|160381.5|160291.5|30
1652430430000|2022-05-13 08:27:10|160395.4|160305.4|160379|160289|160395.4|160305.4|160373.5|160283.5|31
1652430440000|2022-05-13 08:27:20|160377.6|160287.6|160386.9|160296.9|160386.9|160296.9|160377.6|160287.6|29
1652430450000|2022-05-13 08:27:30|160386.8|160296.8|160369.2|160279.2|160389.3|160299.3|160309.8|160219.8|26
1652430460000|2022-05-13 08:27:40|160368|160278|160384.2|160294.2|160384.5|160294.5|160368|160278|26
1652430470000|2022-05-13 08:27:50|160385.5|160295.5|160395.1|160305.1|160396.2|160306.2|160385.5|160295.5|21
1652430480000|2022-05-13 08:28:00|160396|160306|160392.3|160302.3|160396.3|160306.3|160389.3|160299.3|21
1652430490000|2022-05-13 08:28:10|160391.6|160301.6|160389.8|160299.8|160394.3|160304.3|160388.8|160298.8|19
1652430500000|2022-05-13 08:28:20|160389.7|160299.7|160388.9|160298.9|160390.2|160300.2|160388|160298|14
1652430510000|2022-05-13 08:28:30|160389.8|160299.8|160385|160295|160390.2|160300.2|160385|160295|16
1652430520000|2022-05-13 08:28:40|160385.7|160295.7|160388.4|160298.4|160390.4|160300.4|160385.7|160295.7|16
1652430530000|2022-05-13 08:28:50|160388.6|160298.6|160389.6|160299.6|160389.7|160299.7|160387.8|160297.8|18
1652430540000|2022-05-13 08:29:00|160389.4|160299.4|160387.9|160297.9|160389.9|160299.9|160387.9|160297.9|10
1652430550000|2022-05-13 08:29:10|160387.7|160297.7|160390.7|160300.7|160390.7|160300.7|160386.6|160296.6|19
1652430560000|2022-05-13 08:29:20|160390.4|160300.4|160391.7|160301.7|160394.7|160304.7|160390.1|160300.1|18
1652430570000|2022-05-13 08:29:30|160391|160301|160392.6|160302.6|160393.4|160303.4|160390.7|160300.7|15
1652430580000|2022-05-13 08:29:40|160392.5|160302.5|160391|160301|160392.5|160302.5|160390.1|160300.1|16
1652430590000|2022-05-13 08:29:50|160390.9|160300.9|160316|160226|160391.8|160301.8|160307.1|160217.1|34
1652430600000|2022-05-13 08:30:00|160318.2|160228.2|160323.7|160233.7|160323.7|160233.7|160306.9|160216.9|31
1652430610000|2022-05-13 08:30:10|160323.4|160233.4|160337.6|160247.6|160346.7|160256.7|160318.4|160228.4|34
1652430620000|2022-05-13 08:30:20|160338.1|160248.1|160378.6|160288.6|160378.8|160288.8|160336.4|160246.4|38
1652430630000|2022-05-13 08:30:30|160378.3|160288.3|160383.8|160293.8|160385.2|160295.2|160377.6|160287.6|29
1652430640000|2022-05-13 08:30:40|160384.1|160294.1|160383.9|160293.9|160384.9|160294.9|160382.9|160292.9|14
1652430650000|2022-05-13 08:30:50|160385.5|160295.5|160397.1|160307.1|160397.6|160307.6|160383|160293|38
1652430660000|2022-05-13 08:31:00|160396.8|160306.8|160392.9|160302.9|160396.8|160306.8|160390.2|160300.2|30
1652430670000|2022-05-13 08:31:10|160387.2|160297.2|160391.4|160301.4|160392.2|160302.2|160382.5|160292.5|28
1652430680000|2022-05-13 08:31:20|160392.1|160302.1|160501.1|160411.1|160501.1|160411.1|160390.8|160300.8|21
1652430690000|2022-05-13 08:31:30|160500.6|160410.6|160547.1|160457.1|160556.9|160466.9|160500.6|160410.6|35
1652430700000|2022-05-13 08:31:40|160547.4|160457.4|160555.2|160465.2|160555.2|160465.2|160545.3|160455.3|25
1652430710000|2022-05-13 08:31:50|160557.6|160467.6|160665.6|160575.6|160674.8|160584.8|160554.1|160464.1|39
1652430720000|2022-05-13 08:32:00|160666.7|160576.7|160675.2|160585.2|160675.2|160585.2|160664.3|160574.3|32
1652430730000|2022-05-13 08:32:10|160674.5|160584.5|160696.4|160606.4|160705.2|160615.2|160674.4|160584.4|34
1652430740000|2022-05-13 08:32:20|160693.1|160603.1|160703.1|160613.1|160703.1|160613.1|160690|160600|36
1652430750000|2022-05-13 08:32:30|160703.8|160613.8|160723.4|160633.4|160744|160638.3|160702.6|160608.5|33
1652430760000|2022-05-13 08:32:40|160724|160634|160726.9|160636.9|160730.2|160640.2|160723.2|160633.2|25
1652430770000|2022-05-13 08:32:50|160708.1|160618.1|160718|160628|160726.9|160636.9|160708.1|160618.1|36
1652430780000|2022-05-13 08:33:00|160714.5|160624.5|160700.2|160610.2|160717.4|160627.4|160700.2|160610.2|23
1652430790000|2022-05-13 08:33:10|160699.3|160609.3|160590.8|160500.8|160699.3|160609.3|160576.9|160486.9|35
1652430800000|2022-05-13 08:33:20|160589|160499|160570.6|160480.6|160589.7|160499.7|160568.7|160478.7|36
1652430810000|2022-05-13 08:33:30|160567.7|160477.7|160581.3|160491.3|160581.3|160491.3|160563.2|160473.2|33
1652430820000|2022-05-13 08:33:40|160582.5|160492.5|160555|160465|160582.5|160492.5|160553.1|160463.1|37
1652430830000|2022-05-13 08:33:50|160555.7|160465.7|160563.8|160473.8|160568.6|160478.6|160555.7|160465.7|34
1652430840000|2022-05-13 08:34:00|160562.6|160472.6|160657.3|160567.3|160661.1|160571.1|160562.6|160472.6|37
1652430850000|2022-05-13 08:34:10|160658|160568|160638.1|160548.1|160662.4|160572.4|160569.1|160479.1|39
1652430860000|2022-05-13 08:34:20|160640.6|160550.6|160635.5|160545.5|160643.1|160553.1|160632.7|160542.7|29
1652430870000|2022-05-13 08:34:30|160634.4|160544.4|160639.2|160549.2|160641.8|160551.8|160634.3|160544.3|27
1652430880000|2022-05-13 08:34:40|160639.1|160549.1|160642.5|160552.5|160642.8|160552.8|160639|160549|19
1652430890000|2022-05-13 08:34:50|160642.7|160552.7|160630.3|160540.3|160643.3|160553.3|160630|160540|26
1652430900000|2022-05-13 08:35:00|160635.9|160545.9|160622.9|160532.9|160640.4|160550.4|160608.9|160518.9|38
1652430910000|2022-05-13 08:35:10|160622.2|160532.2|160644.8|160554.8|160644.8|160554.8|160621.6|160531.6|30
1652430920000|2022-05-13 08:35:20|160644.3|160554.3|160645.2|160555.2|160645.3|160555.3|160644.1|160554.1|19
1652430930000|2022-05-13 08:35:30|160623|160533|160661.7|160531.7|160661.7|160551.5|160613.7|160523.7|38
1652430940000|2022-05-13 08:35:40|160644.8|160554.8|160643.6|160553.6|160644.8|160554.8|160637.9|160547.9|28
1652430950000|2022-05-13 08:35:50|160644.7|160554.7|160646.8|160556.8|160646.8|160556.8|160636.1|160546.1|20
1652430960000|2022-05-13 08:36:00|160647.9|160557.9|160642.5|160552.5|160648.9|160558.9|160638.2|160548.2|28
1652430970000|2022-05-13 08:36:10|160643.3|160553.3|160635.6|160545.6|160643.3|160553.3|160631.5|160541.5|33
1652430980000|2022-05-13 08:36:20|160636.6|160546.6|160636.7|160546.7|160639|160549|160631.9|160541.9|29
1652430990000|2022-05-13 08:36:30|160637.2|160547.2|160640.1|160550.1|160643.6|160553.6|160636.8|160546.8|27
1652431000000|2022-05-13 08:36:40|160641.4|160551.4|160644.2|160554.2|160644.2|160554.2|160637.4|160547.4|21
1652431010000|2022-05-13 08:36:50|160644|160554|160669.9|160579.9|160672.5|160582.5|160641.5|160551.5|23
1652431020000|2022-05-13 08:37:00|160671.5|160581.5|160668.6|160578.6|160672.8|160582.8|160666.6|160576.6|21
1652431030000|2022-05-13 08:37:10|160667.9|160577.9|160655.8|160565.8|160667.9|160577.9|160653.9|160563.9|24
1652431040000|2022-05-13 08:37:20|160656.7|160566.7|160651.5|160561.5|160702|160612|160649.7|160559.7|29
1652431050000|2022-05-13 08:37:30|160651.3|160561.3|160649.2|160559.2|160654.6|160564.6|160649.2|160559.2|27
1652431060000|2022-05-13 08:37:40|160649|160559|160671|160581|160675.1|160585.1|160649|160559|27
1652431070000|2022-05-13 08:37:50|160669.1|160579.1|160675.8|160585.8|160684.6|160594.6|160666.9|160576.9|30
1652431080000|2022-05-13 08:38:00|160673.6|160583.6|160658.7|160568.7|160673.6|160583.6|160656|160566|23
1652431090000|2022-05-13 08:38:10|160654.2|160564.2|160659.6|160569.6|160668.7|160578.7|160642.3|160552.3|34
1652431100000|2022-05-13 08:38:20|160660.6|160570.6|160663|160573|160664.6|160574.6|160659|160569|25
1652431110000|2022-05-13 08:38:30|160661.5|160571.5|160643.1|160553.1|160663.9|160573.9|160643.1|160553.1|29
1652431120000|2022-05-13 08:38:40|160647.7|160557.7|160660.4|160570.4|160661.2|160571.2|160647.7|160557.7|31
1652431130000|2022-05-13 08:38:50|160661.4|160571.4|160660.4|160570.4|160661.5|160571.5|160658.8|160568.8|30
1652431140000|2022-05-13 08:39:00|160660.1|160570.1|160675.6|160585.6|160678|160588|160657.8|160567.8|28
1652431150000|2022-05-13 08:39:10|160674.4|160584.4|160681.3|160591.3|160682.8|160592.8|160673|160583|28
1652431160000|2022-05-13 08:39:20|160680.2|160590.2|160680.2|160590.2|160681.9|160591.9|160676.7|160586.7|29
1652431170000|2022-05-13 08:39:30|160680|160590|160677.4|160587.4|160680|160590|160675|160585|28
1652431180000|2022-05-13 08:39:40|160677.2|160587.2|160676.4|160586.4|160678.1|160588.1|160676.2|160586.2|29
1652431190000|2022-05-13 08:39:50|160676.1|160586.1|160674.4|160584.4|160676.9|160586.9|160673.1|160583.1|24
1652431200000|2022-05-13 08:40:00|160675.9|160585.9|160671.5|160581.5|160676.5|160586.5|160670.9|160580.9|35
1652431210000|2022-05-13 08:40:10|160672.3|160582.3|160672.1|160582.1|160673.3|160583.3|160671.1|160581.1|29
1652431220000|2022-05-13 08:40:20|160671.8|160581.8|160653.5|160563.5|160671.8|160581.8|160652.2|160562.2|34
1652431230000|2022-05-13 08:40:30|160650.3|160560.3|160637.2|160547.2|160650.3|160560.3|160635|160545|33
1652431240000|2022-05-13 08:40:40|160637.8|160547.8|160639.1|160549.1|160645.1|160555.1|160636.4|160546.4|33
1652431250000|2022-05-13 08:40:50|160638.6|160548.6|160677.4|160587.4|160679.9|160589.9|160638.6|160548.6|25
1652431260000|2022-05-13 08:41:00|160677.1|160587.1|160675.4|160585.4|160678.4|160588.4|160673.7|160583.7|31
1652431270000|2022-05-13 08:41:10|160675.3|160585.3|160674.8|160584.8|160676.8|160586.8|160674.7|160584.7|20
1652431280000|2022-05-13 08:41:20|160675.1|160585.1|160678.5|160588.5|160678.8|160588.8|160675.1|160585.1|29
1652431290000|2022-05-13 08:41:30|160677.9|160587.9|160676.1|160586.1|160678.3|160588.3|160675.9|160585.9|25
1652431300000|2022-05-13 08:41:40|160677.2|160587.2|160677.7|160587.7|160678|160588|160676.1|160586.1|27
1652431310000|2022-05-13 08:41:50|160678.2|160588.2|160678.4|160588.4|160680.4|160590.4|160676.9|160586.9|31
1652431320000|2022-05-13 08:42:00|160678.2|160588.2|160678|160588|160679.5|160589.5|160677.5|160587.5|26
1652431330000|2022-05-13 08:42:10|160678.5|160588.5|160680.8|160590.8|160680.9|160590.9|160677.9|160587.9|23
1652431340000|2022-05-13 08:42:20|160680.7|160590.7|160683.7|160593.7|160686|160596|160680.5|160590.5|27
1652431350000|2022-05-13 08:42:30|160683.1|160593.1|160682.3|160592.3|160684.9|160594.9|160679.9|160589.9|28
1652431360000|2022-05-13 08:42:40|160708.3|160618.3|160707|160617|160727.9|160637.9|160704.9|160614.9|33
1652431370000|2022-05-13 08:42:50|160706.3|160616.3|160719.1|160629.1|160721.9|160631.9|160706.3|160616.3|32
1652431380000|2022-05-13 08:43:00|160719.2|160629.2|160704.3|160614.3|160720.5|160630.5|160702.8|160612.8|35
1652431390000|2022-05-13 08:43:10|160705.2|160615.2|160715.3|160625.3|160720.2|160630.2|160705.2|160615.2|37
1652431400000|2022-05-13 08:43:20|160714.6|160624.6|160715.8|160625.8|160718.5|160628.5|160714.1|160624.1|24
1652431410000|2022-05-13 08:43:30|160714.3|160624.3|160716.8|160626.8|160717.4|160627.4|160713|160623|21
1652431420000|2022-05-13 08:43:40|160716.7|160626.7|160718.6|160628.6|160718.8|160628.8|160714.4|160624.4|20
1652431430000|2022-05-13 08:43:50|160718.9|160628.9|160674.4|160584.4|160719|160629|160672.9|160582.9|34
1652431440000|2022-05-13 08:44:00|160671.7|160581.7|160672.3|160582.3|160674.4|160584.4|160669.7|160579.7|35
1652431450000|2022-05-13 08:44:10|160672.8|160582.8|160680.5|160590.5|160683.3|160593.3|160672.6|160582.6|33
1652431460000|2022-05-13 08:44:20|160681.8|160591.8|160721.7|160631.7|160723.7|160633.7|160680.6|160590.6|29
1652431470000|2022-05-13 08:44:30|160721.3|160631.3|160755.6|160665.6|160756.1|160666.1|160721.1|160631.1|26
1652431480000|2022-05-13 08:44:40|160756.6|160666.6|160758.7|160668.7|160758.9|160668.9|160755.1|160665.1|15
1652431490000|2022-05-13 08:44:50|160758.2|160668.2|160758.2|160668.2|160758.9|160668.9|160757.9|160667.9|20
1652431500000|2022-05-13 08:45:00|160757.9|160667.9|160857.9|160767.9|160859.8|160769.8|160757.9|160667.9|36
1652431510000|2022-05-13 08:45:10|160856.2|160766.2|160824.9|160734.9|160857.5|160767.5|160803.1|160713.1|34
1652431520000|2022-05-13 08:45:20|160824.3|160734.3|160826.1|160736.1|160826.8|160736.8|160823.6|160733.6|24
1652431530000|2022-05-13 08:45:30|160826.5|160736.5|160819.5|160729.5|160830.3|160740.3|160807.8|160717.8|28
1652431540000|2022-05-13 08:45:40|160816.3|160726.3|160782.6|160692.6|160817.1|160727.1|160781.8|160691.8|37
1652431550000|2022-05-13 08:45:50|160781.5|160691.5|160810.4|160720.4|160812.4|160722.4|160781|160691|31
1652431560000|2022-05-13 08:46:00|160810.3|160720.3|160811.7|160721.7|160811.7|160721.7|160806.5|160716.5|24
1652431570000|2022-05-13 08:46:10|160811.1|160721.1|160794.9|160704.9|160811.1|160721.1|160793.3|160703.3|30
1652431580000|2022-05-13 08:46:20|160794.2|160704.2|160814.3|160724.3|160815|160725|160793.7|160703.7|23
1652431590000|2022-05-13 08:46:30|160814.4|160724.4|160789.8|160699.8|160815.4|160725.4|160787.1|160697.1|29
1652431600000|2022-05-13 08:46:40|160790.2|160700.2|160833.2|160743.2|160833.2|160743.2|160789.3|160699.3|24
1652431610000|2022-05-13 08:46:50|160832.6|160742.6|160828.8|160738.8|160832.6|160742.6|160827.1|160737.1|24
1652431620000|2022-05-13 08:47:00|160828.7|160738.7|160844.7|160754.7|160844.7|160754.7|160827.8|160737.8|21
1652431630000|2022-05-13 08:47:10|160851.8|160761.8|160878.8|160788.8|160881.8|160791.8|160851.8|160761.8|32
1652431640000|2022-05-13 08:47:20|160878.4|160788.4|160858.7|160768.7|160879.5|160789.5|160858|160768|31
1652431650000|2022-05-13 08:47:30|160858.1|160768.1|160854.8|160764.8|160859.6|160769.6|160854.8|160764.8|24
1652431660000|2022-05-13 08:47:40|160855|160765|160841.2|160751.2|160855.6|160765.6|160839.9|160749.9|30
1652431670000|2022-05-13 08:47:50|160839.7|160749.7|160840.2|160750.2|160851|160761|160835.1|160745.1|31
1652431680000|2022-05-13 08:48:00|160842.9|160752.9|160848.7|160758.7|160851.6|160761.6|160842.2|160752.2|30
1652431690000|2022-05-13 08:48:10|160848.1|160758.1|160853.9|160763.9|160855.9|160765.9|160848.1|160758.1|33
1652431700000|2022-05-13 08:48:20|160854.5|160764.5|160857.9|160767.9|160860.6|160770.6|160852.4|160762.4|21
1652431710000|2022-05-13 08:48:30|160857.6|160767.6|160861.1|160771.1|160861.2|160771.2|160857.1|160767.1|28
1652431720000|2022-05-13 08:48:40|160861|160771|160851.8|160761.8|160863.4|160773.4|160850.5|160760.5|37
1652431730000|2022-05-13 08:48:50|160851.5|160761.5|160842.7|160752.7|160852|160762|160838.7|160748.7|34
1652431740000|2022-05-13 08:49:00|160844.1|160754.1|160822.1|160732.1|160845.1|160755.1|160820.5|160730.5|27
1652431750000|2022-05-13 08:49:10|160822.4|160732.4|160836.4|160746.4|160836.7|160746.7|160821.1|160731.1|38
1652431760000|2022-05-13 08:49:20|160836.5|160746.5|160828.7|160738.7|160836.5|160746.5|160824.1|160734.1|24
1652431770000|2022-05-13 08:49:30|160828.8|160738.8|160851.6|160761.6|160858.6|160768.6|160824.3|160734.3|34
1652431780000|2022-05-13 08:49:40|160851.3|160761.3|160832.9|160742.9|160852.6|160762.6|160832.9|160742.9|29
1652431790000|2022-05-13 08:49:50|160838.5|160748.5|160845.7|160755.7|160845.7|160755.7|160833.4|160743.4|27
1652431800000|2022-05-13 08:50:00|160843.3|160753.3|160832.9|160742.9|160845.1|160755.1|160793.7|160703.7|35
1652431810000|2022-05-13 08:50:10|160833.2|160743.2|160751.4|160661.4|160833.4|160743.4|160748.9|160658.9|36
1652431820000|2022-05-13 08:50:20|160751.9|160661.9|160784.5|160694.5|160803.2|160713.2|160751.9|160661.9|39
1652431830000|2022-05-13 08:50:30|160782|160692|160770.3|160680.3|160785.2|160695.2|160760.8|160670.8|37
1652431840000|2022-05-13 08:50:40|160769.1|160679.1|160763.5|160673.5|160777.7|160687.7|160763.5|160673.5|31
1652431850000|2022-05-13 08:50:50|160764.4|160674.4|160753.3|160663.3|160770.2|160680.2|160753.3|160663.3|24
1652431860000|2022-05-13 08:51:00|160752.9|160662.9|160758.7|160668.7|160762.2|160672.2|160752.6|160662.6|25
1652431870000|2022-05-13 08:51:10|160758.8|160668.8|160757.7|160667.7|160761.3|160671.3|160750|160660|27
1652431880000|2022-05-13 08:51:20|160754.5|160664.5|160758|160668|160758.6|160668.6|160752.2|160662.2|28
1652431890000|2022-05-13 08:51:30|160759|160669|160769|160679|160777.9|160687.9|160759|160669|21
1652431900000|2022-05-13 08:51:40|160767.8|160677.8|160748.9|160658.9|160770.2|160680.2|160748.9|160658.9|32
1652431910000|2022-05-13 08:51:50|160751.1|160661.1|160688.5|160598.5|160753.9|160663.9|160685.3|160595.3|37
1652431920000|2022-05-13 08:52:00|160689.7|160599.7|160679.6|160589.6|160693.3|160603.3|160674.2|160584.2|29
1652431930000|2022-05-13 08:52:10|160679.7|160589.7|160652|160562|160684.9|160594.9|160650.4|160560.4|32
1652431940000|2022-05-13 08:52:20|160652.2|160562.2|160648.2|160558.2|160653.3|160563.3|160647.7|160557.7|28
1652431950000|2022-05-13 08:52:30|160649.4|160559.4|160650|160560|160650.8|160560.8|160647.4|160557.4|21
1652431960000|2022-05-13 08:52:40|160649.3|160559.3|160647.8|160557.8|160649.8|160559.8|160647.5|160557.5|18
1652431970000|2022-05-13 08:52:50|160648.1|160558.1|160651.7|160561.7|160652.6|160562.6|160645.6|160555.6|26
1652431980000|2022-05-13 08:53:00|160650.1|160560.1|160651.8|160561.8|160654|160564|160648.8|160558.8|28
1652431990000|2022-05-13 08:53:10|160651.7|160561.7|160654.1|160564.1|160655.3|160565.3|160651.7|160561.7|23
1652432000000|2022-05-13 08:53:20|160654.6|160564.6|160645.3|160555.3|160655.5|160565.5|160645.2|160555.2|23
1652432010000|2022-05-13 08:53:30|160644.2|160554.2|160633.9|160543.9|160644.7|160554.7|160631.5|160541.5|36
1652432020000|2022-05-13 08:53:40|160633.5|160543.5|160640.6|160550.6|160643.8|160553.8|160630.9|160540.9|28
1652432030000|2022-05-13 08:53:50|160638|160548|160627.4|160537.4|160639.9|160549.9|160627.4|160537.4|30
1652432040000|2022-05-13 08:54:00|160627.2|160537.2|160620.3|160530.3|160628|160538|160611.1|160521.1|34
1652432050000|2022-05-13 08:54:10|160621.6|160531.6|160622.9|160532.9|160624.6|160534.6|160619.6|160529.6|26
1652432060000|2022-05-13 08:54:20|160622.2|160532.2|160622.5|160532.5|160628.7|160538.7|160621.4|160531.4|26
1652432070000|2022-05-13 08:54:30|160622.1|160532.1|160622.7|160532.7|160623.7|160533.7|160620.5|160530.5|21
1652432080000|2022-05-13 08:54:40|160621.2|160531.2|160628.3|160538.3|160628.3|160538.3|160611.6|160521.6|28
1652432090000|2022-05-13 08:54:50|160622.6|160532.6|160630.6|160540.6|160634.8|160544.8|160617.7|160527.7|32
1652432100000|2022-05-13 08:55:00|160627.8|160537.8|160627.8|160537.8|160632.8|160542.8|160626.5|160536.5|22
1652432110000|2022-05-13 08:55:10|160628|160538|160630.5|160540.5|160632.7|160542.7|160628|160538|19
1652432120000|2022-05-13 08:55:20|160629.8|160539.8|160642.4|160552.4|160652.2|160562.2|160629.8|160539.8|32
1652432130000|2022-05-13 08:55:30|160641.5|160551.5|160595.5|160505.5|160645.5|160555.5|160592|160502|31
1652432140000|2022-05-13 08:55:40|160597.8|160507.8|160598.4|160508.4|160602|160512|160593.3|160503.3|29
1652432150000|2022-05-13 08:55:50|160598.3|160508.3|160617.6|160527.6|160618.2|160528.2|160596.3|160506.3|31
1652432160000|2022-05-13 08:56:00|160613.5|160523.5|160637.3|160547.3|160648.5|160558.5|160613.5|160523.5|33
1652432170000|2022-05-13 08:56:10|160638.2|160548.2|160647.1|160557.1|160654|160564|160635.9|160545.9|28
1652432180000|2022-05-13 08:56:20|160644.4|160554.4|160634.9|160544.9|160647.5|160557.5|160634.9|160544.9|24
1652432190000|2022-05-13 08:56:30|160634.7|160544.7|160628.4|160538.4|160634.7|160544.7|160626.7|160536.7|19
1652432200000|2022-05-13 08:56:40|160626.9|160536.9|160619.2|160529.2|160627.1|160537.1|160619.2|160529.2|18
1652432210000|2022-05-13 08:56:50|160621.5|160531.5|160578.1|160488.1|160626.8|160536.8|160574|160484|28
1652432220000|2022-05-13 08:57:00|160577.3|160487.3|160572.4|160482.4|160581.9|160491.9|160569.9|160479.9|36
1652432230000|2022-05-13 08:57:10|160571.1|160481.1|160557.6|160467.6|160571.1|160481.1|160554.8|160464.8|28
1652432240000|2022-05-13 08:57:20|160557.2|160467.2|160561|160471|160562.3|160472.3|160556.4|160466.4|22
1652432250000|2022-05-13 08:57:30|160560.4|160470.4|160540.3|160450.3|160563.4|160473.4|160537.3|160447.3|26
1652432260000|2022-05-13 08:57:40|160548.5|160458.5|160547.5|160457.5|160548.5|160458.5|160538|160448|31
1652432270000|2022-05-13 08:57:50|160547.4|160457.4|160547.8|160457.8|160548.6|160458.6|160544.7|160454.7|21
1652432280000|2022-05-13 08:58:00|160547.7|160457.7|160555.7|160465.7|160559.1|160469.1|160547.7|160457.7|25
1652432290000|2022-05-13 08:58:10|160555.4|160465.4|160556.6|160466.6|160558.6|160468.6|160550.1|160460.1|18
1652432300000|2022-05-13 08:58:20|160556.2|160466.2|160646.5|160556.5|160653|160563|160556|160466|33
1652432310000|2022-05-13 08:58:30|160646.7|160556.7|160639.2|160549.2|160651.2|160561.2|160639|160549|37
1652432320000|2022-05-13 08:58:40|160645.8|160555.8|160635.9|160545.9|160646.3|160556.3|160634.3|160544.3|35
1652432330000|2022-05-13 08:58:50|160633.5|160543.5|160638.1|160548.1|160643.2|160553.2|160631.5|160541.5|30
1652432340000|2022-05-13 08:59:00|160644.6|160554.6|160648|160558|160649.9|160559.9|160644.6|160554.6|28
1652432350000|2022-05-13 08:59:10|160647.8|160557.8|160643.9|160553.9|160651.2|160561.2|160643.9|160553.9|23
1652432360000|2022-05-13 08:59:20|160644.1|160554.1|160634.9|160544.9|160646.6|160556.6|160633.7|160543.7|23
1652432370000|2022-05-13 08:59:30|160638.5|160548.5|160637.2|160547.2|160646.7|160556.7|160632.3|160542.3|24
1652432380000|2022-05-13 08:59:40|160635.5|160545.5|160627.7|160537.7|160635.9|160545.9|160623.3|160533.3|25
1652432390000|2022-05-13 08:59:50|160633.7|160543.7|160626.9|160536.9|160633.7|160543.7|160625.1|160535.1|23
1652432400000|2022-05-13 09:00:00|160627.1|160537.1|160629.3|160539.3|160630.1|160540.1|160626.6|160536.6|29
1652432410000|2022-05-13 09:00:10|160627.2|160537.2|160611.6|160521.6|160628.5|160538.5|160610.4|160520.4|32
1652432420000|2022-05-13 09:00:20|160612.9|160522.9|160587.2|160497.2|160616.1|160526.1|160587.2|160497.2|32
1652432430000|2022-05-13 09:00:30|160575.6|160485.6|160581.8|160491.8|160581.8|160491.8|160550.5|160460.5|32
1652432440000|2022-05-13 09:00:40|160573|160483|160563.6|160473.6|160573|160483|160562.7|160472.7|32
1652432450000|2022-05-13 09:00:50|160563.8|160473.8|160563.8|160473.8|160567.3|160477.3|160562.3|160472.3|20
1652432460000|2022-05-13 09:01:00|160564.2|160474.2|160563.7|160473.7|160565|160475|160562.9|160472.9|21
1652432470000|2022-05-13 09:01:10|160564|160474|160562.5|160472.5|160571.8|160481.8|160561.4|160471.4|24
1652432480000|2022-05-13 09:01:20|160563.3|160473.3|160564.6|160474.6|160570.2|160480.2|160562.7|160472.7|20
1652432490000|2022-05-13 09:01:30|160564.4|160474.4|160566.6|160476.6|160567.9|160477.9|160563.6|160473.6|11
1652432500000|2022-05-13 09:01:40|160568.2|160478.2|160565.9|160475.9|160568.2|160478.2|160562.2|160472.2|11
1652432510000|2022-05-13 09:01:50|160562.6|160472.6|160561.6|160471.6|160563.2|160473.2|160557.5|160467.5|27
1652432520000|2022-05-13 09:02:00|160566.2|160476.2|160569.6|160479.6|160585.8|160495.8|160561.2|160471.2|35
1652432530000|2022-05-13 09:02:10|160572.4|160482.4|160567.8|160477.8|160575.3|160485.3|160567.8|160477.8|25
1652432540000|2022-05-13 09:02:20|160568.7|160478.7|160559.7|160469.7|160569.5|160479.5|160556.4|160466.4|24
1652432550000|2022-05-13 09:02:30|160559|160469|160511.5|160421.5|160562.9|160472.9|160510.2|160420.2|35
1652432560000|2022-05-13 09:02:40|160512.3|160422.3|160510.4|160420.4|160513.4|160423.4|160509.2|160419.2|25
1652432570000|2022-05-13 09:02:50|160510.2|160420.2|160515.2|160425.2|160515.2|160425.2|160509.9|160419.9|24
1652432580000|2022-05-13 09:03:00|160515.1|160425.1|160508.4|160418.4|160515.2|160425.2|160506.9|160416.9|28
1652432590000|2022-05-13 09:03:10|160507.8|160417.8|160522.7|160432.7|160528.5|160438.5|160496.4|160406.4|32
1652432600000|2022-05-13 09:03:20|160525.3|160435.3|160511.4|160421.4|160525.3|160435.3|160509.2|160419.2|29
1652432610000|2022-05-13 09:03:30|160509.9|160419.9|160512.6|160422.6|160513.2|160423.2|160506.3|160416.3|36
1652432620000|2022-05-13 09:03:40|160511.7|160421.7|160515.4|160425.4|160515.4|160425.4|160508.2|160418.2|30
1652432630000|2022-05-13 09:03:50|160514.2|160424.2|160525.4|160435.4|160525.4|160435.4|160510.5|160420.5|34
1652432640000|2022-05-13 09:04:00|160525.7|160435.7|160525.4|160435.4|160530.7|160440.7|160523.1|160433.1|25
1652432650000|2022-05-13 09:04:10|160525.7|160435.7|160524.3|160434.3|160525.7|160435.7|160519.8|160429.8|24
1652432660000|2022-05-13 09:04:20|160524.7|160434.7|160526.8|160436.8|160527.5|160437.5|160524.7|160434.7|21
1652432670000|2022-05-13 09:04:30|160525.8|160435.8|160529.2|160439.2|160545.6|160455.6|160523.9|160433.9|29
1652432680000|2022-05-13 09:04:40|160525.3|160435.3|160528.9|160438.9|160529.2|160439.2|160525.2|160435.2|18
1652432690000|2022-05-13 09:04:50|160528|160438|160568.7|160478.7|160571.3|160481.3|160525.9|160435.9|21
1652432700000|2022-05-13 09:05:00|160569.5|160479.5|160601.2|160511.2|160601.2|160511.2|160569.5|160479.5|31
1652432710000|2022-05-13 09:05:10|160600.6|160510.6|160604.3|160514.3|160604.7|160514.7|160600.6|160510.6|18
1652432720000|2022-05-13 09:05:20|160604|160514|160605.9|160515.9|160607|160517|160604|160514|17
1652432730000|2022-05-13 09:05:30|160603.9|160513.9|160599.6|160509.6|160604.5|160514.5|160599.3|160509.3|18
1652432740000|2022-05-13 09:05:40|160600.8|160510.8|160609.3|160519.3|160614.7|160524.7|160600.4|160510.4|24
1652432750000|2022-05-13 09:05:50|160610.2|160520.2|160600.5|160510.5|160611.1|160521.1|160599.1|160509.1|19
1652432760000|2022-05-13 09:06:00|160599.1|160509.1|160603.6|160513.6|160603.6|160513.6|160597.6|160507.6|23
1652432770000|2022-05-13 09:06:10|160603.7|160513.7|160612.9|160522.9|160613|160523|160603.3|160513.3|29
1652432780000|2022-05-13 09:06:20|160638.8|160548.8|160621.4|160531.4|160642.8|160552.8|160619|160529|32
1652432790000|2022-05-13 09:06:30|160623|160533|160626.1|160536.1|160626.3|160536.3|160614.8|160524.8|23
1652432800000|2022-05-13 09:06:40|160638.6|160548.6|160638.5|160548.5|160641.6|160551.6|160633.1|160543.1|25
1652432810000|2022-05-13 09:06:50|160639.7|160549.7|160624.3|160534.3|160639.7|160549.7|160624|160534|26
1652432820000|2022-05-13 09:07:00|160624.1|160534.1|160613.6|160523.6|160624.5|160534.5|160612.3|160522.3|15
1652432830000|2022-05-13 09:07:10|160614.6|160524.6|160613.9|160523.9|160618.6|160528.6|160612.9|160522.9|18
1652432840000|2022-05-13 09:07:20|160614.6|160524.6|160612.6|160522.6|160614.6|160524.6|160612.3|160522.3|16
1652432850000|2022-05-13 09:07:30|160611.7|160521.7|160611.5|160521.5|160612.1|160522.1|160607.8|160517.8|11
1652432860000|2022-05-13 09:07:40|160613.3|160523.3|160623.7|160533.7|160628.8|160538.8|160611.8|160521.8|22
1652432870000|2022-05-13 09:07:50|160624.3|160534.3|160624.5|160534.5|160626.8|160536.8|160621.6|160531.6|19
1652432880000|2022-05-13 09:08:00|160623.6|160533.6|160617.6|160527.6|160623.8|160533.8|160613.5|160523.5|26
1652432890000|2022-05-13 09:08:10|160616.9|160526.9|160609.2|160519.2|160616.9|160526.9|160608.8|160518.8|15
1652432900000|2022-05-13 09:08:20|160609|160519|160606.4|160516.4|160609|160519|160604.9|160514.9|18
1652432910000|2022-05-13 09:08:30|160606.3|160516.3|160612.2|160522.2|160613.7|160523.7|160605.8|160515.8|19
1652432920000|2022-05-13 09:08:40|160612.1|160522.1|160610.8|160520.8|160612.3|160522.3|160610.4|160520.4|11
1652432930000|2022-05-13 09:08:50|160609.4|160519.4|160613.3|160523.3|160614.8|160524.8|160609.4|160519.4|14
1652432940000|2022-05-13 09:09:00|160612.6|160522.6|160649.9|160559.9|160651.9|160561.9|160609.2|160519.2|19
1652432950000|2022-05-13 09:09:10|160667.9|160577.9|160671.9|160581.9|160674.4|160584.4|160667.1|160577.1|14
1652432960000|2022-05-13 09:09:20|160670.4|160580.4|160671.7|160581.7|160674|160584|160670|160580|11
1652432970000|2022-05-13 09:09:30|160698.8|160608.8|160709.5|160619.5|160717|160627|160698.8|160608.8|26
1652432980000|2022-05-13 09:09:40|160712.5|160622.5|160712.3|160622.3|160715.9|160625.9|160712.3|160622.3|17
1652432990000|2022-05-13 09:09:50|160712.1|160622.1|160730.5|160640.5|160735.2|160645.2|160710.3|160620.3|25
1652433000000|2022-05-13 09:10:00|160731|160641|160734.5|160644.5|160736.6|160646.6|160729|160639|15
1652433010000|2022-05-13 09:10:10|160730.4|160640.4|160784.7|160694.7|160792|160702|160730.4|160640.4|28
1652433020000|2022-05-13 09:10:20|160784.6|160694.6|160784.5|160694.5|160795.7|160705.7|160784.2|160694.2|27
1652433030000|2022-05-13 09:10:30|160784.4|160694.4|160773.1|160683.1|160785|160695|160772.6|160682.6|21
1652433040000|2022-05-13 09:10:40|160771.2|160681.2|160754.9|160664.9|160771.4|160681.4|160754.9|160664.9|26
1652433050000|2022-05-13 09:10:50|160756.5|160666.5|160751.5|160661.5|160756.5|160666.5|160749.3|160659.3|23
1652433060000|2022-05-13 09:11:00|160751.3|160661.3|160763|160673|160763.2|160673.2|160751.3|160661.3|34
1652433070000|2022-05-13 09:11:10|160763.5|160673.5|160756.8|160666.8|160763.5|160673.5|160754.8|160664.8|33
1652433080000|2022-05-13 09:11:20|160759.9|160669.9|160763.1|160673.1|160764.5|160674.5|160759.4|160669.4|29
1652433090000|2022-05-13 09:11:30|160763.4|160673.4|160689.5|160599.5|160763.7|160673.7|160689.5|160599.5|26
1652433100000|2022-05-13 09:11:40|160685.2|160595.2|160670.2|160580.2|160685.2|160595.2|160670.2|160580.2|33
1652433110000|2022-05-13 09:11:50|160671.2|160581.2|160635.8|160545.8|160671.2|160581.2|160632.5|160542.5|30
1652433120000|2022-05-13 09:12:00|160636.1|160546.1|160628|160538|160636.3|160546.3|160625.8|160535.8|22
1652433130000|2022-05-13 09:12:10|160628.3|160538.3|160631|160541|160632.4|160542.4|160628|160538|18
1652433140000|2022-05-13 09:12:20|160631.2|160541.2|160630.8|160540.8|160631.2|160541.2|160628.3|160538.3|13
1652433150000|2022-05-13 09:12:30|160629.8|160539.8|160627.2|160537.2|160629.8|160539.8|160625.6|160535.6|8
1652433160000|2022-05-13 09:12:40|160627.4|160537.4|160624.7|160534.7|160636.5|160546.5|160623.5|160533.5|18
1652433170000|2022-05-13 09:12:50|160625|160535|160631.6|160541.6|160632.5|160542.5|160623.4|160533.4|25
1652433180000|2022-05-13 09:13:00|160629.5|160539.5|160628.9|160538.9|160631.8|160541.8|160628|160538|15
1652433190000|2022-05-13 09:13:10|160633.1|160543.1|160648.4|160558.4|160648.8|160558.8|160631.7|160541.7|32
1652433200000|2022-05-13 09:13:20|160647.5|160557.5|160643.6|160553.6|160647.5|160557.5|160636.9|160546.9|22
1652433210000|2022-05-13 09:13:30|160642.7|160552.7|160646.8|160556.8|160647.8|160557.8|160642.7|160552.7|21
1652433220000|2022-05-13 09:13:40|160644.3|160554.3|160650.4|160560.4|160652.2|160562.2|160644.2|160554.2|16
1652433230000|2022-05-13 09:13:50|160652.6|160562.6|160647.4|160557.4|160652.6|160562.6|160646.7|160556.7|11
1652433240000|2022-05-13 09:14:00|160647.9|160557.9|160625.2|160535.2|160653.6|160563.6|160619.9|160529.9|21
1652433250000|2022-05-13 09:14:10|160627.1|160537.1|160621.5|160531.5|160629.3|160539.3|160621.5|160531.5|24
1652433260000|2022-05-13 09:14:20|160622.4|160532.4|160629.5|160539.5|160629.6|160539.6|160621.9|160531.9|19
1652433270000|2022-05-13 09:14:30|160630.5|160540.5|160639.4|160549.4|160639.4|160549.4|160626|160536|22
1652433280000|2022-05-13 09:14:40|160637.2|160547.2|160647.2|160557.2|160649.9|160559.9|160635.4|160545.4|29
1652433290000|2022-05-13 09:14:50|160647.5|160557.5|160657.8|160567.8|160667.4|160577.4|160645.5|160555.5|30
1652433300000|2022-05-13 09:15:00|160658.7|160568.7|160650.2|160560.2|160667.7|160577.7|160648.7|160558.7|37
1652433310000|2022-05-13 09:15:10|160649.8|160559.8|160647.4|160557.4|160649.8|160559.8|160645|160555|20
1652433320000|2022-05-13 09:15:20|160646.2|160556.2|160650.5|160560.5|160652.1|160562.1|160644.3|160554.3|16
1652433330000|2022-05-13 09:15:30|160650.7|160560.7|160674.6|160584.6|160674.6|160584.6|160647|160557|23
1652433340000|2022-05-13 09:15:40|160670.8|160580.8|160739|160649|160742.1|160652.1|160670.8|160580.8|33
1652433350000|2022-05-13 09:15:50|160737.6|160647.6|160735.8|160645.8|160740.8|160650.8|160734.1|160644.1|19
1652433360000|2022-05-13 09:16:00|160735.9|160645.9|160722.6|160632.6|160738.2|160648.2|160722.5|160632.5|33
1652433370000|2022-05-13 09:16:10|160721.7|160631.7|160729.3|160639.3|160747|160657|160721.7|160631.7|32
1652433380000|2022-05-13 09:16:20|160729|160639|160741.9|160651.9|160745.5|160655.5|160729|160639|25
1652433390000|2022-05-13 09:16:30|160742.7|160652.7|160739.4|160649.4|160743.2|160653.2|160738|160648|18
1652433400000|2022-05-13 09:16:40|160739.5|160649.5|160739.1|160649.1|160740.4|160650.4|160739.1|160649.1|12
1652433410000|2022-05-13 09:16:50|160739|160649|160731.1|160641.1|160739.6|160649.6|160721.7|160631.7|19
1652433420000|2022-05-13 09:17:00|160728.9|160638.9|160732.7|160642.7|160733.3|160643.3|160728.9|160638.9|13
1652433430000|2022-05-13 09:17:10|160734|160644|160732.2|160642.2|160734.5|160644.5|160732.2|160642.2|13
1652433440000|2022-05-13 09:17:20|160733.5|160643.5|160732.9|160642.9|160733.5|160643.5|160731.9|160641.9|14
1652433450000|2022-05-13 09:17:30|160733.6|160643.6|160731.9|160641.9|160733.6|160643.6|160728.9|160638.9|11
1652433460000|2022-05-13 09:17:40|160731.4|160641.4|160732.5|160642.5|160732.6|160642.6|160728.5|160638.5|16
1652433470000|2022-05-13 09:17:50|160731.8|160641.8|160732.2|160642.2|160733.1|160643.1|160730.7|160640.7|12
1652433480000|2022-05-13 09:18:00|160732.9|160642.9|160739.3|160649.3|160739.3|160649.3|160731.1|160641.1|11
1652433490000|2022-05-13 09:18:10|160751.9|160661.9|160776.2|160686.2|160784.5|160694.5|160751.9|160661.9|25
1652433500000|2022-05-13 09:18:20|160779.7|160689.7|160781|160691|160783.9|160693.9|160778.3|160688.3|15
1652433510000|2022-05-13 09:18:30|160780.8|160690.8|160775.8|160685.8|160781.4|160691.4|160775.6|160685.6|24
1652433520000|2022-05-13 09:18:40|160776.3|160686.3|160771.6|160681.6|160777.9|160687.9|160768.3|160678.3|18
1652433530000|2022-05-13 09:18:50|160768.4|160678.4|160769.6|160679.6|160770.1|160680.1|160765.8|160675.8|21
1652433540000|2022-05-13 09:19:00|160769|160679|160773.6|160683.6|160774.4|160684.4|160769|160679|13
1652433550000|2022-05-13 09:19:10|160773.1|160683.1|160772.6|160682.6|160773.5|160683.5|160772.4|160682.4|14
1652433560000|2022-05-13 09:19:20|160772.1|160682.1|160773.2|160683.2|160777.1|160687.1|160770.6|160680.6|19
1652433570000|2022-05-13 09:19:30|160772.9|160682.9|160774|160684|160776.5|160686.5|160771.9|160681.9|27
1652433580000|2022-05-13 09:19:40|160773.8|160683.8|160778.1|160688.1|160778.9|160688.9|160772.7|160682.7|25
1652433590000|2022-05-13 09:19:50|160781.3|160691.3|160772.9|160682.9|160782.5|160692.5|160770.5|160680.5|23
1652433600000|2022-05-13 09:20:00|160772.8|160682.8|160745|160655|160774.2|160684.2|160744.7|160654.7|19
1652433610000|2022-05-13 09:20:10|160744.5|160654.5|160737|160647|160744.5|160654.5|160730.2|160640.2|22
1652433620000|2022-05-13 09:20:20|160735.6|160645.6|160770.6|160680.6|160773.8|160683.8|160732.7|160642.7|23
1652433630000|2022-05-13 09:20:30|160770.8|160680.8|160807.3|160717.3|160812.4|160722.4|160770.8|160680.8|32
1652433640000|2022-05-13 09:20:40|160807.8|160717.8|160835.5|160745.5|160838.6|160748.6|160800.9|160710.9|32
1652433650000|2022-05-13 09:20:50|160837.1|160747.1|160829.8|160739.8|160839.2|160749.2|160829.2|160739.2|25
1652433660000|2022-05-13 09:21:00|160830.7|160740.7|160835.2|160745.2|160837.9|160747.9|160830|160740|25
1652433670000|2022-05-13 09:21:10|160834.8|160744.8|160857.8|160767.8|160863|160773|160832.3|160742.3|18
1652433680000|2022-05-13 09:21:20|160857.7|160767.7|160856.5|160766.5|160861.1|160771.1|160856.1|160766.1|15
1652433690000|2022-05-13 09:21:30|160856.7|160766.7|160853.7|160763.7|160858.3|160768.3|160853.2|160763.2|17
1652433700000|2022-05-13 09:21:40|160853.6|160763.6|160854.5|160764.5|160863|160773|160853.2|160763.2|21
1652433710000|2022-05-13 09:21:50|160851.9|160761.9|160843.7|160753.7|160857.5|160767.5|160843.7|160753.7|19
1652433720000|2022-05-13 09:22:00|160851.7|160761.7|160826.9|160736.9|160851.7|160761.7|160818.3|160728.3|28
1652433730000|2022-05-13 09:22:10|160826.3|160736.3|160824.9|160734.9|160828.6|160738.6|160823.1|160733.1|18
1652433740000|2022-05-13 09:22:20|160826|160736|160823.8|160733.8|160826|160736|160823.3|160733.3|21
1652433750000|2022-05-13 09:22:30|160824|160734|160826.2|160736.2|160827.4|160737.4|160823.5|160733.5|13
1652433760000|2022-05-13 09:22:40|160827|160737|160828.1|160738.1|160829.5|160739.5|160824.4|160734.4|10
1652433770000|2022-05-13 09:22:50|160828.6|160738.6|160836.7|160746.7|160837.4|160747.4|160821.5|160731.5|25
1652433780000|2022-05-13 09:23:00|160835.8|160745.8|160831.8|160741.8|160839.2|160749.2|160831.3|160741.3|13
1652433790000|2022-05-13 09:23:10|160833|160743|160844.1|160754.1|160849.2|160759.2|160833|160743|28
1652433800000|2022-05-13 09:23:20|160841.1|160751.1|160843|160753|160846.1|160756.1|160841.1|160751.1|20
1652433810000|2022-05-13 09:23:30|160844|160754|160851.4|160761.4|160852.7|160762.7|160844|160754|22
1652433820000|2022-05-13 09:23:40|160851.1|160761.1|160897.6|160807.6|160898.2|160808.2|160840.7|160750.7|35
1652433830000|2022-05-13 09:23:50|160897.9|160807.9|160862.5|160772.5|160900.6|160810.6|160857.2|160767.2|28
1652433840000|2022-05-13 09:24:00|160861.3|160771.3|160860.5|160770.5|160861.3|160771.3|160842.3|160752.3|24
1652433850000|2022-05-13 09:24:10|160865.2|160775.2|160892.4|160802.4|160892.6|160802.6|160863.7|160773.7|28
1652433860000|2022-05-13 09:24:20|160889.4|160799.4|160910.6|160820.6|160915.6|160825.6|160889.4|160799.4|28
1652433870000|2022-05-13 09:24:30|160909.9|160819.9|160898.5|160808.5|160911|160821|160897.7|160807.7|34
1652433880000|2022-05-13 09:24:40|160897.7|160807.7|160899.4|160809.4|160899.7|160809.7|160893.9|160803.9|22
1652433890000|2022-05-13 09:24:50|160898.4|160808.4|160917.4|160827.4|160918.6|160828.6|160898.1|160808.1|22
1652433900000|2022-05-13 09:25:00|160919.7|160829.7|160922.4|160832.4|160931.8|160841.8|160915.5|160825.5|30
1652433910000|2022-05-13 09:25:10|160927.4|160837.4|160928.1|160838.1|160939.3|160849.3|160926.7|160836.7|25
1652433920000|2022-05-13 09:25:20|160927.9|160837.9|160929|160839|160929.6|160839.6|160927.6|160837.6|19
1652433930000|2022-05-13 09:25:30|160927.9|160837.9|160903.4|160813.4|160927.9|160837.9|160903.4|160813.4|27
1652433940000|2022-05-13 09:25:40|160903.5|160813.5|160895.4|160805.4|160907.8|160817.8|160895.3|160805.3|25
1652433950000|2022-05-13 09:25:50|160896.2|160806.2|160892.7|160802.7|160896.2|160806.2|160884.9|160794.9|30
1652433960000|2022-05-13 09:26:00|160892.9|160802.9|160888.4|160798.4|160892.9|160802.9|160887.8|160797.8|25
1652433970000|2022-05-13 09:26:10|160889.2|160799.2|160866|160776|160890.2|160800.2|160862.9|160772.9|23
1652433980000|2022-05-13 09:26:20|160861.3|160771.3|160857.5|160767.5|160861.3|160771.3|160851.6|160761.6|27
1652433990000|2022-05-13 09:26:30|160859.7|160769.7|160849.8|160759.8|160859.7|160769.7|160849.6|160759.6|28
1652434000000|2022-05-13 09:26:40|160849.1|160759.1|160865.2|160775.2|160867.3|160777.3|160849.1|160759.1|26
1652434010000|2022-05-13 09:26:50|160865.7|160775.7|160863.4|160773.4|160865.7|160775.7|160863.2|160773.2|11
1652434020000|2022-05-13 09:27:00|160863.6|160773.6|160865.4|160775.4|160866|160776|160863.6|160773.6|11
1652434030000|2022-05-13 09:27:10|160865.6|160775.6|160866|160776|160866.6|160776.6|160865|160775|13
1652434040000|2022-05-13 09:27:20|160865.4|160775.4|160859.1|160769.1|160869.3|160779.3|160858.6|160768.6|19
1652434050000|2022-05-13 09:27:30|160856|160766|160856.7|160766.7|160867.6|160777.6|160843.5|160753.5|27
1652434060000|2022-05-13 09:27:40|160857.7|160767.7|160900.5|160810.5|160900.5|160810.5|160852.3|160762.3|24
1652434070000|2022-05-13 09:27:50|160897.4|160807.4|160921|160831|160921|160831|160894.8|160804.8|33
1652434080000|2022-05-13 09:28:00|160920.9|160830.9|160933.9|160843.9|160933.9|160843.9|160917.9|160827.9|22
1652434090000|2022-05-13 09:28:10|160933.2|160843.2|160929.4|160839.4|160935.1|160845.1|160928.1|160838.1|22
1652434100000|2022-05-13 09:28:20|160928.3|160838.3|160930.7|160840.7|160930.7|160840.7|160926.9|160836.9|25
1652434110000|2022-05-13 09:28:30|160930.1|160840.1|160929.7|160839.7|160931.1|160841.1|160928.1|160838.1|24
1652434120000|2022-05-13 09:28:40|160929.5|160839.5|160929.1|160839.1|160932.4|160842.4|160928.1|160838.1|23
1652434130000|2022-05-13 09:28:50|160929|160839|160906.4|160816.4|160930.9|160840.9|160905.4|160815.4|29
1652434140000|2022-05-13 09:29:00|160904.5|160814.5|160897.5|160807.5|160907.1|160817.1|160893.3|160803.3|29
1652434150000|2022-05-13 09:29:10|160895.7|160805.7|160899.8|160809.8|160900.9|160810.9|160895.5|160805.5|23
1652434160000|2022-05-13 09:29:20|160899.1|160809.1|160898.2|160808.2|160899.7|160809.7|160897.6|160807.6|20
1652434170000|2022-05-13 09:29:30|160898.1|160808.1|160890.2|160800.2|160903.5|160813.5|160889|160799|23
1652434180000|2022-05-13 09:29:40|160889.6|160799.6|160908.9|160818.9|160910.8|160820.8|160887.9|160797.9|16
1652434190000|2022-05-13 09:29:50|160908.6|160818.6|160940.6|160850.6|160946.8|160856.8|160908.6|160818.6|25
1652434200000|2022-05-13 09:30:00|160940.3|160850.3|160930.4|160840.4|160942.6|160852.6|160923|160833|18
1652434210000|2022-05-13 09:30:10|160931.7|160841.7|160932.3|160842.3|160932.9|160842.9|160925.9|160835.9|12
1652434220000|2022-05-13 09:30:20|160932.1|160842.1|160932.1|160842.1|160934.9|160844.9|160931.3|160841.3|11
1652434230000|2022-05-13 09:30:30|160934|160844|160920.2|160830.2|160934|160844|160913.7|160823.7|25
1652434240000|2022-05-13 09:30:40|160920.5|160830.5|160914.1|160824.1|160921.7|160831.7|160912.8|160822.8|21
1652434250000|2022-05-13 09:30:50|160913.5|160823.5|160919.5|160829.5|160920.5|160830.5|160910.3|160820.3|18
1652434260000|2022-05-13 09:31:00|160921.5|160831.5|160923.5|160833.5|160924.9|160834.9|160919.2|160829.2|18
1652434270000|2022-05-13 09:31:10|160922.8|160832.8|160930.3|160840.3|160930.3|160840.3|160914.4|160824.4|17
1652434280000|2022-05-13 09:31:20|160929.9|160839.9|160930.2|160840.2|160931.4|160841.4|160929.9|160839.9|9
1652434290000|2022-05-13 09:31:30|160933|160843|160930.6|160840.6|160933|160843|160923.6|160833.6|10
1652434300000|2022-05-13 09:31:40|160930.5|160840.5|161008.6|160918.6|161010.3|160920.3|160929.9|160839.9|26
1652434310000|2022-05-13 09:31:50|161010.2|160920.2|161006.9|160916.9|161010.9|160920.9|160998.7|160908.7|22
1652434320000|2022-05-13 09:32:00|161007.3|160917.3|160977|160887|161007.3|160917.3|160972.6|160882.6|21
1652434330000|2022-05-13 09:32:10|160978.8|160888.8|160955|160865|160978.8|160888.8|160929.8|160839.8|36
1652434340000|2022-05-13 09:32:20|160956.1|160866.1|160965.8|160875.8|160966.3|160876.3|160948.1|160858.1|28
1652434350000|2022-05-13 09:32:30|160966.6|160876.6|160978.2|160888.2|160983.7|160893.7|160965.6|160875.6|21
1652434360000|2022-05-13 09:32:40|160978.6|160888.6|160976.9|160886.9|160979.2|160889.2|160975.2|160885.2|17
1652434370000|2022-05-13 09:32:50|160976.5|160886.5|160976.6|160886.6|160978.7|160888.7|160947.5|160857.5|25
1652434380000|2022-05-13 09:33:00|161001.4|160911.4|160973.7|160883.7|161001.4|160911.4|160973.7|160883.7|24
1652434390000|2022-05-13 09:33:10|160973.8|160883.8|160969.4|160879.4|160980.3|160890.3|160969.1|160879.1|26
1652434400000|2022-05-13 09:33:20|160970.1|160880.1|160986.2|160896.2|160986.8|160896.8|160966.3|160876.3|32
1652434410000|2022-05-13 09:33:30|160986.3|160896.3|161008|160918|161014.8|160924.8|160984.4|160894.4|24
1652434420000|2022-05-13 09:33:40|161007.5|160917.5|161013.6|160923.6|161016.6|160926.6|161007.5|160917.5|31
1652434430000|2022-05-13 09:33:50|161012.7|160922.7|161007.5|160917.5|161013.5|160923.5|161003.4|160913.4|23
1652434440000|2022-05-13 09:34:00|161007.7|160917.7|160966.6|160876.6|161008|160918|160965.4|160875.4|30
1652434450000|2022-05-13 09:34:10|160966.8|160876.8|160947.9|160857.9|160966.8|160876.8|160920.7|160830.7|34
1652434460000|2022-05-13 09:34:20|160943.2|160853.2|160889.7|160799.7|160944.7|160854.7|160887.8|160797.8|26
1652434470000|2022-05-13 09:34:30|160891|160801|160879.9|160789.9|160903.1|160813.1|160872.1|160782.1|30
1652434480000|2022-05-13 09:34:40|160879.7|160789.7|160875.4|160785.4|160882.3|160792.3|160867.5|160777.5|27
1652434490000|2022-05-13 09:34:50|160877.1|160787.1|160883.8|160793.8|160883.8|160793.8|160868.9|160778.9|26
1652434500000|2022-05-13 09:35:00|160883.5|160793.5|160879.1|160789.1|160889.1|160799.1|160870.1|160780.1|26
1652434510000|2022-05-13 09:35:10|160879.3|160789.3|160887.3|160797.3|160887.3|160797.3|160873.8|160783.8|29
1652434520000|2022-05-13 09:35:20|160888.1|160798.1|160874.4|160784.4|160892.3|160802.3|160874.2|160784.2|33
1652434530000|2022-05-13 09:35:30|160876.3|160786.3|160897.6|160807.6|160897.6|160807.6|160873.2|160783.2|33
1652434540000|2022-05-13 09:35:40|160904.1|160814.1|160914|160824|160914.6|160824.6|160900|160810|27
1652434550000|2022-05-13 09:35:50|160914.1|160824.1|160907.7|160817.7|160922.7|160832.7|160907.7|160817.7|25
1652434560000|2022-05-13 09:36:00|160906.7|160816.7|160876.7|160786.7|160906.7|160816.7|160876.5|160786.5|28
1652434570000|2022-05-13 09:36:10|160877|160787|160875.4|160785.4|160877.9|160787.9|160874.9|160784.9|29
1652434580000|2022-05-13 09:36:20|160876.2|160786.2|160880.7|160790.7|160900.2|160810.2|160876.2|160786.2|25
1652434590000|2022-05-13 09:36:30|160882.2|160792.2|160867.1|160777.1|160882.2|160792.2|160867.1|160777.1|29
1652434600000|2022-05-13 09:36:40|160866.6|160776.6|160865.3|160775.3|160869.5|160779.5|160865|160775|31
1652434610000|2022-05-13 09:36:50|160865.7|160775.7|160867.3|160777.3|160871.6|160781.6|160864.4|160774.4|25
1652434620000|2022-05-13 09:37:00|160866.7|160776.7|160842|160752|160871.7|160781.7|160836.8|160746.8|35
1652434630000|2022-05-13 09:37:10|160843.7|160753.7|160844.3|160754.3|160846.4|160756.4|160842.1|160752.1|24
1652434640000|2022-05-13 09:37:20|160849.9|160759.9|160862.8|160772.8|160865.8|160775.8|160849.9|160759.9|28
1652434650000|2022-05-13 09:37:30|160862.7|160772.7|160859|160769|160864.5|160774.5|160858.3|160768.3|26
1652434660000|2022-05-13 09:37:40|160860|160770|160860.2|160770.2|160861.1|160771.1|160858|160768|25
1652434670000|2022-05-13 09:37:50|160860.1|160770.1|160860.3|160770.3|160863.4|160773.4|160858.6|160768.6|24
1652434680000|2022-05-13 09:38:00|160860.2|160770.2|160861.9|160771.9|160866.2|160776.2|160860.2|160770.2|19
1652434690000|2022-05-13 09:38:10|160861.6|160771.6|160863.7|160773.7|160864.7|160774.7|160861.1|160771.1|23
1652434700000|2022-05-13 09:38:20|160863.6|160773.6|160859.3|160769.3|160863.6|160773.6|160858.5|160768.5|20
1652434710000|2022-05-13 09:38:30|160858.8|160768.8|160853.2|160763.2|160860.4|160770.4|160839.5|160749.5|34
1652434720000|2022-05-13 09:38:40|160852.9|160762.9|160851.8|160761.8|160853.5|160763.5|160849.4|160759.4|12
1652434730000|2022-05-13 09:38:50|160851.3|160761.3|160848.1|160758.1|160853.6|160763.6|160847.4|160757.4|18
1652434740000|2022-05-13 09:39:00|160847.7|160757.7|160847.8|160757.8|160849.8|160759.8|160846.6|160756.6|11
1652434750000|2022-05-13 09:39:10|160848.8|160758.8|160846.4|160756.4|160851.2|160761.2|160845.2|160755.2|30
1652434760000|2022-05-13 09:39:20|160847.1|160757.1|160847.7|160757.7|160849.9|160759.9|160845.2|160755.2|20
1652434770000|2022-05-13 09:39:30|160846.8|160756.8|160857.1|160767.1|160857.6|160767.6|160846.8|160756.8|24
1652434780000|2022-05-13 09:39:40|160860|160770|160867.9|160777.9|160870.4|160780.4|160851.2|160761.2|25
1652434790000|2022-05-13 09:39:50|160867.1|160777.1|160850.6|160760.6|160867.1|160777.1|160848.1|160758.1|28
1652434800000|2022-05-13 09:40:00|160853.3|160763.3|160850.9|160760.9|160857.2|160767.2|160847|160757|29
1652434810000|2022-05-13 09:40:10|160850.6|160760.6|160844.6|160754.6|160852.1|160762.1|160844.3|160754.3|29
1652434820000|2022-05-13 09:40:20|160844.9|160754.9|160843.8|160753.8|160845.2|160755.2|160841.8|160751.8|22
1652434830000|2022-05-13 09:40:30|160845|160755|160847.4|160757.4|160849.7|160759.7|160844|160754|24
1652434840000|2022-05-13 09:40:40|160846.1|160756.1|160855.4|160765.4|160855.9|160765.9|160845.2|160755.2|25
1652434850000|2022-05-13 09:40:50|160851.4|160761.4|160858|160768|160858.8|160768.8|160851.4|160761.4|31
1652434860000|2022-05-13 09:41:00|160856.9|160766.9|160860.3|160770.3|160861.4|160771.4|160856.1|160766.1|31
1652434870000|2022-05-13 09:41:10|160860.1|160770.1|160859.9|160769.9|160861.7|160771.7|160859.8|160769.8|28
1652434880000|2022-05-13 09:41:20|160859.7|160769.7|160858.8|160768.8|160860.3|160770.3|160857.4|160767.4|26
1652434890000|2022-05-13 09:41:30|160859.1|160769.1|160853.9|160763.9|160859.2|160769.2|160853.8|160763.8|25
1652434900000|2022-05-13 09:41:40|160854.4|160764.4|160855.9|160765.9|160858.7|160768.7|160854.4|160764.4|25
1652434910000|2022-05-13 09:41:50|160854.2|160764.2|160854.9|160764.9|160859.9|160769.9|160854|160764|20
1652434920000|2022-05-13 09:42:00|160855.5|160765.5|160859.8|160769.8|160859.8|160769.8|160855|160765|26
1652434930000|2022-05-13 09:42:10|160859.3|160769.3|160997.9|160907.9|161006.2|160916.2|160858.3|160768.3|32
1652434940000|2022-05-13 09:42:20|160997.8|160907.8|160965.3|160875.3|160997.9|160907.9|160943.3|160853.3|31
1652434950000|2022-05-13 09:42:30|160965.9|160875.9|160984.9|160894.9|160985.1|160895.1|160965|160875|32
1652434960000|2022-05-13 09:42:40|160983.7|160893.7|160966.8|160876.8|160983.7|160893.7|160962.5|160872.5|29
1652434970000|2022-05-13 09:42:50|160965.1|160875.1|160979.5|160889.5|160980.5|160890.5|160965.1|160875.1|34
1652434980000|2022-05-13 09:43:00|160979.9|160889.9|160974.8|160884.8|160982|160892|160974.8|160884.8|23
1652434990000|2022-05-13 09:43:10|160975.3|160885.3|160957.2|160867.2|160975.5|160885.5|160942|160852|37
1652435000000|2022-05-13 09:43:20|160957.3|160867.3|160943.9|160853.9|160957.6|160867.6|160943.9|160853.9|33
1652435010000|2022-05-13 09:43:30|160943.4|160853.4|160940.2|160850.2|160946.2|160856.2|160938.7|160848.7|20
1652435020000|2022-05-13 09:43:40|160937.2|160847.2|160961.3|160871.3|160961.3|160871.3|160937.2|160847.2|33
1652435030000|2022-05-13 09:43:50|160964.8|160874.8|160962.4|160872.4|160966.5|160876.5|160945.4|160855.4|35
1652435040000|2022-05-13 09:44:00|160965.1|160875.1|160958.4|160868.4|160965.1|160875.1|160958|160868|29
1652435050000|2022-05-13 09:44:10|160959.1|160869.1|160964.8|160874.8|160965.9|160875.9|160957|160867|26
1652435060000|2022-05-13 09:44:20|160965.1|160875.1|160966.1|160876.1|160967.6|160877.6|160959.9|160869.9|22
1652435070000|2022-05-13 09:44:30|160964.6|160874.6|160965|160875|160970.1|160880.1|160961.1|160871.1|24
1652435080000|2022-05-13 09:44:40|160964.9|160874.9|160966.4|160876.4|160969.5|160879.5|160960.1|160870.1|30
1652435090000|2022-05-13 09:44:50|160965.7|160875.7|160966.7|160876.7|160981.3|160891.3|160965.7|160875.7|32
1652435100000|2022-05-13 09:45:00|160966.4|160876.4|160967.6|160877.6|160968.5|160878.5|160963|160873|27
1652435110000|2022-05-13 09:45:10|160969.8|160879.8|160979.3|160889.3|160982.8|160892.8|160969.1|160879.1|33
1652435120000|2022-05-13 09:45:20|160979.7|160889.7|160973.8|160883.8|160979.8|160889.8|160962.8|160872.8|29
1652435130000|2022-05-13 09:45:30|160972.5|160882.5|160975.5|160885.5|160975.5|160885.5|160969.5|160879.5|35
1652435140000|2022-05-13 09:45:40|160975.4|160885.4|160978.2|160888.2|160980.7|160890.7|160974.7|160884.7|26
1652435150000|2022-05-13 09:45:50|160978.6|160888.6|160984.4|160894.4|160985.9|160895.9|160976.6|160886.6|31
1652435160000|2022-05-13 09:46:00|160985.2|160895.2|160961|160871|160985.2|160895.2|160957|160867|37
1652435170000|2022-05-13 09:46:10|160962.6|160872.6|160979.5|160889.5|160986.7|160896.7|160959.6|160869.6|29
1652435180000|2022-05-13 09:46:20|160978.2|160888.2|160975|160885|160981.8|160891.8|160975|160885|21
1652435190000|2022-05-13 09:46:30|160977.1|160887.1|160963.7|160873.7|160982.5|160892.5|160963.7|160873.7|30
1652435200000|2022-05-13 09:46:40|160963.9|160873.9|160966.3|160876.3|160970.8|160880.8|160962.4|160872.4|21
1652435210000|2022-05-13 09:46:50|160966|160876|160955.8|160865.8|160966.6|160876.6|160955.8|160865.8|27
1652435220000|2022-05-13 09:47:00|160960.3|160870.3|160963.3|160873.3|160963.3|160873.3|160954.7|160864.7|26
1652435230000|2022-05-13 09:47:10|160968.6|160878.6|160963.6|160873.6|160985.6|160895.6|160961|160871|39
1652435240000|2022-05-13 09:47:20|160963.2|160873.2|160965.8|160875.8|160971.9|160881.9|160957.4|160867.4|39
1652435250000|2022-05-13 09:47:30|160968.6|160878.6|160975.9|160885.9|160977.5|160887.5|160960.3|160870.3|33
1652435260000|2022-05-13 09:47:40|160975|160885|160975.7|160885.7|160979.5|160889.5|160971.3|160881.3|30
1652435270000|2022-05-13 09:47:50|160975|160885|160976.3|160886.3|160979.4|160889.4|160975|160885|26
1652435280000|2022-05-13 09:48:00|160976.2|160886.2|160966.3|160876.3|160979.3|160889.3|160964.7|160874.7|28
1652435290000|2022-05-13 09:48:10|160962.9|160872.9|160891.3|160801.3|160965|160875|160891.3|160801.3|35
1652435300000|2022-05-13 09:48:20|160889.3|160799.3|160916.6|160826.6|160920.9|160830.9|160889.3|160799.3|39
1652435310000|2022-05-13 09:48:30|160915.4|160825.4|160918.2|160828.2|160919.7|160829.7|160915.4|160825.4|27
1652435320000|2022-05-13 09:48:40|160918.3|160828.3|160932|160842|160933.3|160843.3|160917.2|160827.2|32
1652435330000|2022-05-13 09:48:50|160932.1|160842.1|160935|160845|160937.2|160847.2|160928.5|160838.5|36
1652435340000|2022-05-13 09:49:00|160934.7|160844.7|160934.1|160844.1|160936.4|160846.4|160931.6|160841.6|34
1652435350000|2022-05-13 09:49:10|160934|160844|160904.3|160814.3|160934.1|160844.1|160904.1|160814.1|33
1652435360000|2022-05-13 09:49:20|160897.1|160807.1|160859.3|160769.3|160900.9|160810.9|160851.5|160761.5|37
1652435370000|2022-05-13 09:49:30|160863|160773|160854.9|160764.9|160863|160773|160853.1|160763.1|36
1652435380000|2022-05-13 09:49:40|160855.7|160765.7|160850.3|160760.3|160856.9|160766.9|160850.3|160760.3|32
1652435390000|2022-05-13 09:49:50|160853.6|160763.6|160861.4|160771.4|160861.8|160771.8|160852.6|160762.6|38
1652435400000|2022-05-13 09:50:00|160861|160771|160860.9|160770.9|160861|160771|160855.1|160765.1|37
1652435410000|2022-05-13 09:50:10|160860.8|160770.8|160895.4|160805.4|160903.1|160813.1|160860.8|160770.8|34
1652435420000|2022-05-13 09:50:20|160896.2|160806.2|160891.5|160801.5|160902.2|160812.2|160883.2|160793.2|35
1652435430000|2022-05-13 09:50:30|160891.6|160801.6|160894.8|160804.8|160895|160805|160889.4|160799.4|28
1652435440000|2022-05-13 09:50:40|160894.5|160804.5|160895|160805|160896|160806|160892.9|160802.9|24
1652435450000|2022-05-13 09:50:50|160895.1|160805.1|160906.7|160816.7|160908.6|160818.6|160894.9|160804.9|26
1652435460000|2022-05-13 09:51:00|160906.8|160816.8|160917.7|160827.7|160918.3|160828.3|160903.2|160813.2|32
1652435470000|2022-05-13 09:51:10|160917.9|160827.9|160913.2|160823.2|160919.3|160829.3|160913.2|160823.2|27
1652435480000|2022-05-13 09:51:20|160913.9|160823.9|160914.6|160824.6|160916.6|160826.6|160911.7|160821.7|23
1652435490000|2022-05-13 09:51:30|160914.2|160824.2|160974.8|160884.8|160974.8|160884.8|160914.2|160824.2|26
1652435500000|2022-05-13 09:51:40|160979.5|160889.5|160981.4|160891.4|160985.5|160895.5|160974.4|160884.4|35
1652435510000|2022-05-13 09:51:50|160981.8|160891.8|160967.2|160877.2|160986.4|160896.4|160964.1|160874.1|34
1652435520000|2022-05-13 09:52:00|160968.7|160878.7|160975.3|160885.3|160980.2|160890.2|160968.4|160878.4|30
1652435530000|2022-05-13 09:52:10|160975.8|160885.8|160972.6|160882.6|160975.8|160885.8|160970.6|160880.6|19
1652435540000|2022-05-13 09:52:20|160972.2|160882.2|160959.6|160869.6|160972.4|160882.4|160957|160867|25
1652435550000|2022-05-13 09:52:30|160958.1|160868.1|160964.1|160874.1|160967.5|160877.5|160958.1|160868.1|29
1652435560000|2022-05-13 09:52:40|160964|160874|160963.6|160873.6|160964.2|160874.2|160959|160869|30
1652435570000|2022-05-13 09:52:50|160965|160875|160976.9|160886.9|160976.9|160886.9|160965|160875|32
1652435580000|2022-05-13 09:53:00|160977.1|160887.1|160994.5|160904.5|160994.7|160904.7|160976.6|160886.6|26
1652435590000|2022-05-13 09:53:10|161010|160920|161016.7|160926.7|161019.2|160929.2|161010|160920|26
1652435600000|2022-05-13 09:53:20|161016.6|160926.6|161012.4|160922.4|161017.8|160927.8|161009.2|160919.2|29
1652435610000|2022-05-13 09:53:30|161013.5|160923.5|161019.8|160929.8|161023.5|160933.5|161008.7|160918.7|29
1652435620000|2022-05-13 09:53:40|161020.1|160930.1|161020.7|160930.7|161021.3|160931.3|161015.6|160925.6|27
1652435630000|2022-05-13 09:53:50|161021.3|160931.3|161022|160932|161022.3|160932.3|161019.2|160929.2|18
1652435640000|2022-05-13 09:54:00|161021.5|160931.5|161056.9|160966.9|161070.6|160980.6|161021.5|160931.5|35
1652435650000|2022-05-13 09:54:10|161057.4|160967.4|161035.2|160945.2|161059|160969|161031.7|160941.7|36
1652435660000|2022-05-13 09:54:20|161035.4|160945.4|161035.4|160945.4|161036|160946|161032.1|160942.1|33
1652435670000|2022-05-13 09:54:30|161034.6|160944.6|161032.8|160942.8|161035.2|160945.2|161031.2|160941.2|27
1652435680000|2022-05-13 09:54:40|161032.7|160942.7|160973|160883|161034.9|160944.9|160971.5|160881.5|36
1652435690000|2022-05-13 09:54:50|160969.6|160879.6|161006.4|160916.4|161010.8|160920.8|160969.2|160879.2|34
1652435700000|2022-05-13 09:55:00|161005.9|160915.9|160966.4|160876.4|161012.2|160922.2|160964.9|160874.9|29
1652435710000|2022-05-13 09:55:10|160967.1|160877.1|160960.9|160870.9|160968.1|160878.1|160960|160870|24
1652435720000|2022-05-13 09:55:20|160961.6|160871.6|160945.9|160855.9|160961.8|160871.8|160940.1|160850.1|32
1652435730000|2022-05-13 09:55:30|160945.1|160855.1|160945.8|160855.8|160948.2|160858.2|160942|160852|36
1652435740000|2022-05-13 09:55:40|160946.5|160856.5|160946.3|160856.3|160948.1|160858.1|160942.3|160852.3|37
1652435750000|2022-05-13 09:55:50|160946|160856|160967.3|160877.3|160967.6|160877.6|160946|160856|31
1652435760000|2022-05-13 09:56:00|160967.6|160877.6|160962.3|160872.3|160967.7|160877.7|160956.9|160866.9|31
1652435770000|2022-05-13 09:56:10|160963|160873|160967|160877|160967.3|160877.3|160962.8|160872.8|26
1652435780000|2022-05-13 09:56:20|160966.3|160876.3|160996.5|160906.5|160998.8|160908.8|160965.9|160875.9|29
1652435790000|2022-05-13 09:56:30|160996.3|160906.3|160978.5|160888.5|160996.3|160906.3|160966.7|160876.7|39
1652435800000|2022-05-13 09:56:40|160979.2|160889.2|160983.6|160893.6|160985.4|160895.4|160974.3|160884.3|34
1652435810000|2022-05-13 09:56:50|160983.9|160893.9|160979.9|160889.9|160988.2|160898.2|160979.9|160889.9|31
1652435820000|2022-05-13 09:57:00|160980.4|160890.4|160956.1|160866.1|160980.4|160890.4|160955.7|160865.7|36
1652435830000|2022-05-13 09:57:10|160957.8|160867.8|160979.6|160889.6|160981.4|160891.4|160957.4|160867.4|34
1652435840000|2022-05-13 09:57:20|160978.4|160888.4|160973.9|160883.9|160981.3|160891.3|160971.4|160881.4|38
1652435850000|2022-05-13 09:57:30|160971.3|160881.3|160972.6|160882.6|160979.2|160889.2|160955.9|160865.9|36
1652435860000|2022-05-13 09:57:40|160972.8|160882.8|160988.3|160898.3|160988.3|160898.3|160969.5|160879.5|32
1652435870000|2022-05-13 09:57:50|160985|160895|160981.2|160891.2|160990.6|160900.6|160978.8|160888.8|35
1652435880000|2022-05-13 09:58:00|160980.6|160890.6|160979.8|160889.8|160981.4|160891.4|160978.3|160888.3|28
1652435890000|2022-05-13 09:58:10|160980.5|160890.5|160975.3|160885.3|160984.7|160894.7|160975.3|160885.3|33
1652435900000|2022-05-13 09:58:20|160976.2|160886.2|160977.6|160887.6|160984|160894|160975.6|160885.6|34
1652435910000|2022-05-13 09:58:30|160977.5|160887.5|160978.2|160888.2|160978.6|160888.6|160958.9|160868.9|36
1652435920000|2022-05-13 09:58:40|160979.2|160889.2|160977.7|160887.7|160982.5|160892.5|160975.8|160885.8|33
1652435930000|2022-05-13 09:58:50|160977.5|160887.5|160991.3|160901.3|160995.1|160905.1|160977.4|160887.4|38
1652435940000|2022-05-13 09:59:00|160991.2|160901.2|160984.3|160894.3|160998.7|160908.7|160976.3|160886.3|35
1652435950000|2022-05-13 09:59:10|160981.1|160891.1|160977.3|160887.3|160986.2|160896.2|160976.7|160886.7|34
1652435960000|2022-05-13 09:59:20|160978.3|160888.3|160973|160883|160984.3|160894.3|160971|160881|33
1652435970000|2022-05-13 09:59:30|160971.9|160881.9|160968.4|160878.4|160972.4|160882.4|160967.4|160877.4|33
1652435980000|2022-05-13 09:59:40|160968.5|160878.5|160951|160861|160969.6|160879.6|160951|160861|31
1652435990000|2022-05-13 09:59:50|160952.5|160862.5|160954|160864|160959.1|160869.1|160952.4|160862.4|33
1652436000000|2022-05-13 10:00:00|160953.3|160863.3|160966.4|160876.4|160966.9|160876.9|160952.6|160862.6|32
1652436010000|2022-05-13 10:00:10|160966.6|160876.6|160964.8|160874.8|160966.7|160876.7|160963.3|160873.3|29
1652436020000|2022-05-13 10:00:20|160964|160874|160960.3|160870.3|160966.2|160876.2|160955.3|160865.3|32
1652436030000|2022-05-13 10:00:30|160960.1|160870.1|160922.9|160832.9|160960.3|160870.3|160917.6|160827.6|30
1652436040000|2022-05-13 10:00:40|160922.8|160832.8|160928.9|160838.9|160929.7|160839.7|160922.1|160832.1|28
1652436050000|2022-05-13 10:00:50|160927.3|160837.3|160922.1|160832.1|160928.6|160838.6|160922.1|160832.1|17
1652436060000|2022-05-13 10:01:00|160921.6|160831.6|160928|160838|160928.2|160838.2|160921.6|160831.6|23
1652436070000|2022-05-13 10:01:10|160926.6|160836.6|160927.6|160837.6|160936.2|160846.2|160924.7|160834.7|28
1652436080000|2022-05-13 10:01:20|160927.4|160837.4|160928.9|160838.9|160929.3|160839.3|160927.4|160837.4|29
1652436090000|2022-05-13 10:01:30|160929.2|160839.2|160925.8|160835.8|160929.6|160839.6|160925.5|160835.5|16
1652436100000|2022-05-13 10:01:40|160925.9|160835.9|160925.3|160835.3|160925.9|160835.9|160925.2|160835.2|13
1652436110000|2022-05-13 10:01:50|160925.7|160835.7|160928.9|160838.9|160928.9|160838.9|160925.4|160835.4|15
1652436120000|2022-05-13 10:02:00|160928.7|160838.7|160928.8|160838.8|160929.5|160839.5|160927.4|160837.4|23
1652436130000|2022-05-13 10:02:10|160930.1|160840.1|160936.9|160846.9|160938.5|160848.5|160930.1|160840.1|36
1652436140000|2022-05-13 10:02:20|160936.5|160846.5|160947.3|160857.3|160947.3|160857.3|160933.8|160843.8|39
1652436150000|2022-05-13 10:02:30|160947.6|160857.6|161016|160926|161016|160926|160947.6|160857.6|37
1652436160000|2022-05-13 10:02:40|161017.9|160927.9|161016.9|160926.9|161019.1|160929.1|161009|160919|30
1652436170000|2022-05-13 10:02:50|161028.3|160938.3|161031.2|160941.2|161031.2|160941.2|161015.7|160925.7|32
1652436180000|2022-05-13 10:03:00|161042.7|160952.7|161049.6|160959.6|161067|160977|161042.7|160952.7|37
1652436190000|2022-05-13 10:03:10|161048.4|160958.4|161046.4|160956.4|161051.7|160961.7|161040.7|160950.7|37
1652436200000|2022-05-13 10:03:20|161046|160956|161062.7|160972.7|161063.1|160973.1|161044.4|160954.4|36
1652436210000|2022-05-13 10:03:30|161062.6|160972.6|161065.2|160975.2|161070.2|160980.2|161061.4|160971.4|35
1652436220000|2022-05-13 10:03:40|161064.9|160974.9|161061.9|160971.9|161065.7|160975.7|161061.7|160971.7|25
1652436230000|2022-05-13 10:03:50|161061.6|160971.6|161065.3|160975.3|161069.6|160979.6|161060.5|160970.5|28
1652436240000|2022-05-13 10:04:00|161063|160973|161071.9|160981.9|161072.3|160982.3|161063|160973|24
1652436250000|2022-05-13 10:04:10|161071.4|160981.4|161067.1|160977.1|161075.1|160985.1|161067.1|160977.1|22
1652436260000|2022-05-13 10:04:20|161068.8|160978.8|161073.3|160983.3|161073.7|160983.7|161067.1|160977.1|23
1652436270000|2022-05-13 10:04:30|161071.4|160981.4|161061.2|160971.2|161073.1|160983.1|161056.3|160966.3|30
1652436280000|2022-05-13 10:04:40|161061|160971|161055.1|160965.1|161065.6|160975.6|161055.1|160965.1|31
1652436290000|2022-05-13 10:04:50|161057.4|160967.4|161049.5|160959.5|161057.4|160967.4|161048.1|160958.1|34
1652436300000|2022-05-13 10:05:00|161050.5|160960.5|161052.7|160962.7|161055.3|160965.3|161044.2|160954.2|39
1652436310000|2022-05-13 10:05:10|161055.4|160965.4|161063.1|160973.1|161068.3|160978.3|161051.2|160961.2|36
1652436320000|2022-05-13 10:05:20|161061.5|160971.5|161058.2|160968.2|161064.9|160974.9|161056.6|160966.6|25
1652436330000|2022-05-13 10:05:30|161058.3|160968.3|161065.9|160975.9|161073.6|160983.6|161058.3|160968.3|33
1652436340000|2022-05-13 10:05:40|161066.1|160976.1|161064.1|160974.1|161067.7|160977.7|161063.2|160973.2|25
1652436350000|2022-05-13 10:05:50|161064.3|160974.3|161069.3|160979.3|161071|160981|161063.5|160973.5|22
1652436360000|2022-05-13 10:06:00|161069.2|160979.2|161069.7|160979.7|161072.2|160982.2|161065|160975|28
1652436370000|2022-05-13 10:06:10|161066.6|160976.6|161062.2|160972.2|161074.1|160984.1|161061.5|160971.5|32
1652436380000|2022-05-13 10:06:20|161061.4|160971.4|161068.6|160978.6|161068.9|160978.9|161061.4|160971.4|31
1652436390000|2022-05-13 10:06:30|161068.3|160978.3|161083.6|160993.6|161135|161045|161067.3|160977.3|36
1652436400000|2022-05-13 10:06:40|161081.8|160991.8|161079.2|160989.2|161085.3|160995.3|161075.2|160985.2|37
1652436410000|2022-05-13 10:06:50|161078.3|160988.3|161094.7|161004.7|161102.8|161012.8|161078.3|160988.3|34
1652436420000|2022-05-13 10:07:00|161094.9|161004.9|161097.8|161007.8|161114|161024|161094.9|161004.9|37
1652436430000|2022-05-13 10:07:10|161098.3|161008.3|161102.6|161012.6|161112.2|161022.2|161093.9|161003.9|37
1652436440000|2022-05-13 10:07:20|161102|161012|161064.4|160974.4|161102.1|161012.1|161063.2|160973.2|30
1652436450000|2022-05-13 10:07:30|161064.7|160974.7|161077.8|160987.8|161078.5|160988.5|161063.1|160973.1|33
1652436460000|2022-05-13 10:07:40|161077.7|160987.7|161077.9|160987.9|161083.4|160993.4|161075.4|160985.4|35
1652436470000|2022-05-13 10:07:50|161077.8|160987.8|161077.4|160987.4|161079.6|160989.6|161075.5|160985.5|32
1652436480000|2022-05-13 10:08:00|161077.5|160987.5|161077.6|160987.6|161078.9|160988.9|161075.3|160985.3|27
1652436490000|2022-05-13 10:08:10|161077.4|160987.4|161076.4|160986.4|161078.6|160988.6|161075.6|160985.6|27
1652436500000|2022-05-13 10:08:20|161075.8|160985.8|161073.5|160983.5|161077.9|160987.9|161072.3|160982.3|29
1652436510000|2022-05-13 10:08:30|161074.6|160984.6|161074.6|160984.6|161075.5|160985.5|161071.3|160981.3|27
1652436520000|2022-05-13 10:08:40|161074.7|160984.7|161073.5|160983.5|161076|160986|161072.2|160982.2|29
1652436530000|2022-05-13 10:08:50|161073.9|160983.9|161080.1|160990.1|161082.2|160992.2|161073.9|160983.9|36
1652436540000|2022-05-13 10:09:00|161079.6|160989.6|161084|160994|161088.1|160998.1|161075.7|160985.7|35
1652436550000|2022-05-13 10:09:10|161082.9|160992.9|161084.7|160994.7|161085.1|160995.1|161081.1|160991.1|31
1652436560000|2022-05-13 10:09:20|161085.8|160995.8|161119|161029|161126.8|161036.8|161084.2|160994.2|33
1652436570000|2022-05-13 10:09:30|161119.2|161029.2|161116.8|161026.8|161120.3|161030.3|161116.4|161026.4|26
1652436580000|2022-05-13 10:09:40|161115.7|161025.7|161118.8|161028.8|161119.9|161029.9|161115.3|161025.3|23
1652436590000|2022-05-13 10:09:50|161118.4|161028.4|161112.4|161022.4|161125.9|161035.9|161112.4|161022.4|28
1652436600000|2022-05-13 10:10:00|161114.1|161024.1|161117.1|161027.1|161118.9|161028.9|161108.5|161018.5|28
1652436610000|2022-05-13 10:10:10|161115.6|161025.6|161116.5|161026.5|161119.1|161029.1|161114.4|161024.4|29
1652436620000|2022-05-13 10:10:20|161116.4|161026.4|161116|161026|161118.1|161028.1|161115.3|161025.3|19
1652436630000|2022-05-13 10:10:30|161116.3|161026.3|161114.7|161024.7|161117.7|161027.7|161112.9|161022.9|30
1652436640000|2022-05-13 10:10:40|161115.2|161025.2|161114.5|161024.5|161116.6|161026.6|161114.4|161024.4|23
1652436650000|2022-05-13 10:10:50|161114.7|161024.7|161102.3|161012.3|161116.7|161026.7|161102|161012|30
1652436660000|2022-05-13 10:11:00|161102.7|161012.7|161103.1|161013.1|161107.7|161017.7|161094.8|161004.8|34
1652436670000|2022-05-13 10:11:10|161106.8|161016.8|161098.1|161008.1|161106.8|161016.8|161097.1|161007.1|31
1652436680000|2022-05-13 10:11:20|161097.5|161007.5|161107.6|161017.6|161111.5|161021.5|161094.2|161004.2|28
1652436690000|2022-05-13 10:11:30|161106.6|161016.6|161102.4|161012.4|161106.6|161016.6|161101.8|161011.8|22
1652436700000|2022-05-13 10:11:40|161101.8|161011.8|161104.3|161014.3|161107|161017|161101.8|161011.8|26
1652436710000|2022-05-13 10:11:50|161103.7|161013.7|161104.6|161014.6|161107.2|161017.2|161101.4|161011.4|17
1652436720000|2022-05-13 10:12:00|161104.9|161014.9|161102.8|161012.8|161107.1|161017.1|161102.8|161012.8|14
1652436730000|2022-05-13 10:12:10|161102.7|161012.7|161105.6|161015.6|161108.5|161018.5|161100|161010|22
1652436740000|2022-05-13 10:12:20|161104.7|161014.7|161106|161016|161109.5|161019.5|161103.3|161013.3|27
1652436750000|2022-05-13 10:12:30|161105.5|161015.5|161103.2|161013.2|161107.6|161017.6|161102.3|161012.3|23
1652436760000|2022-05-13 10:12:40|161102.8|161012.8|161103.3|161013.3|161106.5|161016.5|161100.8|161010.8|22
1652436770000|2022-05-13 10:12:50|161103.4|161013.4|161102.4|161012.4|161103.7|161013.7|161101.7|161011.7|18
1652436780000|2022-05-13 10:13:00|161101.7|161011.7|161095.1|161005.1|161106.4|161016.4|161094.2|161004.2|29
1652436790000|2022-05-13 10:13:10|161095.2|161005.2|161095.7|161005.7|161095.9|161005.9|161092.3|161002.3|22
1652436800000|2022-05-13 10:13:20|161095.8|161005.8|161096.4|161006.4|161098.5|161008.5|161095.4|161005.4|18
1652436810000|2022-05-13 10:13:30|161097.2|161007.2|161022.4|160932.4|161098.1|161008.1|161022.2|160932.2|29
1652436820000|2022-05-13 10:13:40|161022.7|160932.7|161021.2|160931.2|161023.1|160933.1|161020|160930|31
1652436830000|2022-05-13 10:13:50|161027.1|160937.1|161076.9|160986.9|161076.9|160986.9|161026.7|160936.7|34
1652436840000|2022-05-13 10:14:00|161078.7|160988.7|161067.4|160977.4|161081.6|160991.6|161060.5|160970.5|31
1652436850000|2022-05-13 10:14:10|161066.7|160976.7|161070.6|160980.6|161071.4|160981.4|161066.7|160976.7|30
1652436860000|2022-05-13 10:14:20|161072.2|160982.2|161070.3|160980.3|161072.2|160982.2|161068|160978|22
1652436870000|2022-05-13 10:14:30|161069.2|160979.2|161066.9|160976.9|161076.8|160986.8|161063.7|160973.7|28
1652436880000|2022-05-13 10:14:40|161067.5|160977.5|161067|160977|161070.8|160980.8|161060.9|160970.9|24
1652436890000|2022-05-13 10:14:50|161071.4|160981.4|161063|160973|161071.4|160981.4|161060.9|160970.9|22
1652436900000|2022-05-13 10:15:00|161062.3|160972.3|161067.8|160977.8|161082.2|160992.2|161062.3|160972.3|28
1652436910000|2022-05-13 10:15:10|161068.9|160978.9|161061.7|160971.7|161068.9|160978.9|161053.3|160963.3|19
1652436920000|2022-05-13 10:15:20|161061.9|160971.9|161068.6|160978.6|161068.7|160978.7|161061.9|160971.9|17
1652436930000|2022-05-13 10:15:30|161067.6|160977.6|161064|160974|161071.4|160981.4|161061.7|160971.7|25
1652436940000|2022-05-13 10:15:40|161064.8|160974.8|161071.3|160981.3|161078.4|160988.4|161064.8|160974.8|27
1652436950000|2022-05-13 10:15:50|161071.8|160981.8|161070.1|160980.1|161074.7|160984.7|161070.1|160980.1|21
1652436960000|2022-05-13 10:16:00|161070.6|160980.6|161071.3|160981.3|161072|160982|161064.4|160974.4|24
1652436970000|2022-05-13 10:16:10|161072.1|160982.1|161075.7|160985.7|161076.5|160986.5|161071.1|160981.1|25
1652436980000|2022-05-13 10:16:20|161077.1|160987.1|161077.1|160987.1|161081.2|160991.2|161069.9|160979.9|27
1652436990000|2022-05-13 10:16:30|161076|160986|161075.5|160985.5|161078.7|160988.7|161072.6|160982.6|21
1652437000000|2022-05-13 10:16:40|161075.6|160985.6|161079.5|160989.5|161079.5|160989.5|161068.8|160978.8|29
1652437010000|2022-05-13 10:16:50|161078.7|160988.7|161071|160981|161080.1|160990.1|161070.2|160980.2|18
1652437020000|2022-05-13 10:17:00|161069.4|160979.4|161072.2|160982.2|161072.4|160982.4|161069.4|160979.4|7
1652437030000|2022-05-13 10:17:10|161072.3|160982.3|161070.5|160980.5|161072.3|160982.3|161066.8|160976.8|27
1652437040000|2022-05-13 10:17:20|161071|160981|161073.1|160983.1|161073.4|160983.4|161070.7|160980.7|23
1652437050000|2022-05-13 10:17:30|161073.2|160983.2|161083.2|160993.2|161083.2|160993.2|161072.4|160982.4|26
1652437060000|2022-05-13 10:17:40|161084.3|160994.3|161078.2|160988.2|161095.6|161005.6|161070.6|160980.6|15
1652437070000|2022-05-13 10:17:50|161079.6|160989.6|161078.1|160988.1|161079.6|160989.6|161072.4|160982.4|23
1652437080000|2022-05-13 10:18:00|161077.3|160987.3|161076.7|160986.7|161077.6|160987.6|161074.5|160984.5|26
1652437090000|2022-05-13 10:18:10|161078.7|160988.7|161121.8|161031.8|161125.8|161035.8|161077|160987|25
1652437100000|2022-05-13 10:18:20|161119.9|161029.9|161120.6|161030.6|161122.5|161032.5|161119.9|161029.9|8
1652437110000|2022-05-13 10:18:30|161127.2|161037.2|161082.3|160992.3|161127.6|161037.6|161080|160990|25
1652437120000|2022-05-13 10:18:40|161082.4|160992.4|161083.7|160993.7|161084.1|160994.1|161079.9|160989.9|13
1652437130000|2022-05-13 10:18:50|161084.7|160994.7|161085.1|160995.1|161086|160996|161083.7|160993.7|9
1652437140000|2022-05-13 10:19:00|161084.3|160994.3|161083.2|160993.2|161084.9|160994.9|161083.2|160993.2|11
1652437150000|2022-05-13 10:19:10|161083.7|160993.7|161087.6|160997.6|161087.8|160997.8|161083.7|160993.7|13
1652437160000|2022-05-13 10:19:20|161087.8|160997.8|161084.9|160994.9|161088.9|160998.9|161083|160993|16
1652437170000|2022-05-13 10:19:30|161084.1|160994.1|161082.6|160992.6|161084.1|160994.1|161082.4|160992.4|6
1652437180000|2022-05-13 10:19:40|161083.9|160993.9|161034.2|160944.2|161083.9|160993.9|161032.4|160942.4|21
1652437190000|2022-05-13 10:19:50|161031.9|160941.9|161036.8|160946.8|161038.2|160948.2|161031.9|160941.9|19
1652437200000|2022-05-13 10:20:00|161037.4|160947.4|161032.8|160942.8|161038.4|160948.4|161027.3|160937.3|20
1652437210000|2022-05-13 10:20:10|161026.9|160936.9|161033.4|160943.4|161033.4|160943.4|161026.9|160936.9|24
1652437220000|2022-05-13 10:20:20|161033.7|160943.7|161035.4|160945.4|161035.6|160945.6|161033.1|160943.1|19
1652437230000|2022-05-13 10:20:30|161033.6|160943.6|161038.6|160948.6|161038.6|160948.6|161029.2|160939.2|16
1652437240000|2022-05-13 10:20:40|161036.5|160946.5|161129.2|161039.2|161129.2|161039.2|161032.7|160942.7|18
1652437250000|2022-05-13 10:20:50|161133.3|161043.3|161126|161036|161133.3|161043.3|161125.2|161035.2|16
1652437260000|2022-05-13 10:21:00|161126.1|161036.1|161148.3|161058.3|161149.6|161059.6|161124.2|161034.2|16
1652437270000|2022-05-13 10:21:10|161142.1|161052.1|161143.4|161053.4|161148.1|161058.1|161138|161048|16
1652437280000|2022-05-13 10:21:20|161141.8|161051.8|161142.2|161052.2|161146|161056|161141.4|161051.4|17
1652437290000|2022-05-13 10:21:30|161141.7|161051.7|161138.8|161048.8|161146.5|161056.5|161137.6|161047.6|14
1652437300000|2022-05-13 10:21:40|161137.3|161047.3|161145|161055|161150.9|161060.9|161137.3|161047.3|18
1652437310000|2022-05-13 10:21:50|161144.8|161054.8|161139.1|161049.1|161145.7|161055.7|161137.5|161047.5|18
1652437320000|2022-05-13 10:22:00|161139.5|161049.5|161143.5|161053.5|161143.5|161053.5|161138.2|161048.2|11
1652437330000|2022-05-13 10:22:10|161141.7|161051.7|161146.2|161056.2|161146.3|161056.3|161141|161051|13
1652437340000|2022-05-13 10:22:20|161146|161056|161147.6|161057.6|161152.5|161062.5|161145.8|161055.8|13
1652437350000|2022-05-13 10:22:30|161147.3|161057.3|161153.5|161063.5|161155|161065|161145.3|161055.3|22
1652437360000|2022-05-13 10:22:40|161152.9|161062.9|161205.9|161115.9|161207.7|161117.7|161152.9|161062.9|30
1652437370000|2022-05-13 10:22:50|161205.6|161115.6|161205.1|161115.1|161208.2|161118.2|161205.1|161115.1|18
1652437380000|2022-05-13 10:23:00|161206|161116|161200.9|161110.9|161206.1|161116.1|161200.9|161110.9|22
1652437390000|2022-05-13 10:23:10|161200.6|161110.6|161199.4|161109.4|161202.5|161112.5|161194.4|161104.4|25
1652437400000|2022-05-13 10:23:20|161197.5|161107.5|161197.6|161107.6|161201.5|161111.5|161196.8|161106.8|21
1652437410000|2022-05-13 10:23:30|161198.9|161108.9|161194.7|161104.7|161201.8|161111.8|161193.4|161103.4|19
1652437420000|2022-05-13 10:23:40|161194|161104|161192.8|161102.8|161195|161105|161192.5|161102.5|19
1652437430000|2022-05-13 10:23:50|161192.9|161102.9|161193.8|161103.8|161194.5|161104.5|161192.2|161102.2|21
1652437440000|2022-05-13 10:24:00|161193.7|161103.7|161197.4|161107.4|161197.8|161107.8|161192.1|161102.1|18
1652437450000|2022-05-13 10:24:10|161197|161107|161199.8|161109.8|161201.3|161111.3|161197|161107|19
1652437460000|2022-05-13 10:24:20|161198.3|161108.3|161197.9|161107.9|161203.9|161113.9|161197.9|161107.9|18
1652437470000|2022-05-13 10:24:30|161198|161108|161174.8|161084.8|161199.7|161109.7|161174.4|161084.4|23
1652437480000|2022-05-13 10:24:40|161173.8|161083.8|161177.7|161087.7|161178.5|161088.5|161173.7|161083.7|18
1652437490000|2022-05-13 10:24:50|161178.2|161088.2|161175.8|161085.8|161179.4|161089.4|161175.7|161085.7|12
1652437500000|2022-05-13 10:25:00|161176.2|161086.2|161183.6|161093.6|161183.6|161093.6|161173.9|161083.9|16
1652437510000|2022-05-13 10:25:10|161183.3|161093.3|161168.1|161078.1|161183.3|161093.3|161167|161077|24
1652437520000|2022-05-13 10:25:20|161167.6|161077.6|161018.4|160928.4|161167.6|161077.6|161018.4|160928.4|37
1652437530000|2022-05-13 10:25:30|161017.1|160927.1|161018.3|160928.3|161023.8|160933.8|161008.9|160918.9|37
1652437540000|2022-05-13 10:25:40|161017.9|160927.9|161015.3|160925.3|161018|160928|161006.8|160916.8|36
1652437550000|2022-05-13 10:25:50|161016.1|160926.1|161012.8|160922.8|161018.3|160928.3|161012.7|160922.7|30
1652437560000|2022-05-13 10:26:00|161013.2|160923.2|161019.6|160929.6|161020|160930|161009.4|160919.4|31
1652437570000|2022-05-13 10:26:10|161019.9|160929.9|161027.1|160937.1|161031.7|160941.7|161019.1|160929.1|23
1652437580000|2022-05-13 10:26:20|161025.8|160935.8|161022.4|160932.4|161026.5|160936.5|161020.3|160930.3|26
1652437590000|2022-05-13 10:26:30|161022|160932|161019.5|160929.5|161027|160937|161018.4|160928.4|27
1652437600000|2022-05-13 10:26:40|161023.6|160933.6|161020.8|160930.8|161024.7|160934.7|161018.9|160928.9|19
1652437610000|2022-05-13 10:26:50|161028.2|160938.2|161025.6|160935.6|161028.9|160938.9|161024.8|160934.8|21
1652437620000|2022-05-13 10:27:00|161025.1|160935.1|161023.8|160933.8|161027.2|160937.2|161022.9|160932.9|19
1652437630000|2022-05-13 10:27:10|161022.8|160932.8|161018.3|160928.3|161023.8|160933.8|161015.6|160925.6|28
1652437640000|2022-05-13 10:27:20|161019.9|160929.9|161018.8|160928.8|161020.1|160930.1|161015.2|160925.2|10
1652437650000|2022-05-13 10:27:30|161018.6|160928.6|161020|160930|161020|160930|161017.1|160927.1|7
1652437660000|2022-05-13 10:27:40|161019.6|160929.6|161023.6|160933.6|161025.8|160935.8|161019.6|160929.6|19
1652437670000|2022-05-13 10:27:50|161023.5|160933.5|161023.1|160933.1|161023.6|160933.6|161021.7|160931.7|13
1652437680000|2022-05-13 10:28:00|161023|160933|161021.4|160931.4|161023.6|160933.6|161020.6|160930.6|9
1652437690000|2022-05-13 10:28:10|161023.6|160933.6|160996.3|160906.3|161023.6|160933.6|160984.5|160894.5|33
1652437700000|2022-05-13 10:28:20|160996|160906|161004.2|160914.2|161006.9|160916.9|160993.4|160903.4|26
1652437710000|2022-05-13 10:28:30|161003.6|160913.6|161002.7|160912.7|161003.6|160913.6|160981.6|160891.6|18
1652437720000|2022-05-13 10:28:40|161004.5|160914.5|161003.8|160913.8|161009.1|160919.1|161000|160910|24
1652437730000|2022-05-13 10:28:50|161003|160913|161006.2|160916.2|161008.7|160918.7|160993.2|160903.2|23
1652437740000|2022-05-13 10:29:00|161005.9|160915.9|161006.8|160916.8|161007.6|160917.6|161005.9|160915.9|21
1652437750000|2022-05-13 10:29:10|161006.9|160916.9|161015.2|160925.2|161015.4|160925.4|161005.4|160915.4|20
1652437760000|2022-05-13 10:29:20|161015.6|160925.6|161018.8|160928.8|161018.8|160928.8|161015.1|160925.1|12
1652437770000|2022-05-13 10:29:30|161018.9|160928.9|161060.4|160970.4|161060.4|160970.4|161018.5|160928.5|21
1652437780000|2022-05-13 10:29:40|161060.2|160970.2|161047.7|160957.7|161062.3|160972.3|161040|160950|35
1652437790000|2022-05-13 10:29:50|161052.7|160962.7|161057.2|160967.2|161063.2|160973.2|161050.9|160960.9|35
1652437800000|2022-05-13 10:30:00|161056.5|160966.5|161063.9|160973.9|161072|160982|161056.5|160966.5|35
1652437810000|2022-05-13 10:30:10|161063.4|160973.4|161061|160971|161067.5|160977.5|161054.7|160964.7|30
1652437820000|2022-05-13 10:30:20|161060.9|160970.9|161056.3|160966.3|161063.6|160973.6|161042.2|160952.2|33
1652437830000|2022-05-13 10:30:30|161058.2|160968.2|161067.1|160977.1|161070.4|160980.4|161046.5|160956.5|34
1652437840000|2022-05-13 10:30:40|161067.4|160977.4|161049.8|160959.8|161068.2|160978.2|161038.2|160948.2|33
1652437850000|2022-05-13 10:30:50|161049.5|160959.5|161013.9|160923.9|161049.5|160959.5|161002.7|160912.7|34
1652437860000|2022-05-13 10:31:00|161013.1|160923.1|161017.2|160927.2|161017.6|160927.6|161013|160923|26
1652437870000|2022-05-13 10:31:10|161017.3|160927.3|161013.6|160923.6|161018.6|160928.6|161013.6|160923.6|29
1652437880000|2022-05-13 10:31:20|161013.5|160923.5|161014.5|160924.5|161015.1|160925.1|161012.9|160922.9|17
1652437890000|2022-05-13 10:31:30|161014.7|160924.7|161028|160938|161028|160938|161014.7|160924.7|22
1652437900000|2022-05-13 10:31:40|161029.1|160939.1|161028.2|160938.2|161032.8|160942.8|161027.2|160937.2|20
1652437910000|2022-05-13 10:31:50|161028.9|160938.9|161035.4|160945.4|161035.4|160945.4|161027.4|160937.4|18
1652437920000|2022-05-13 10:32:00|161036.7|160946.7|161051.5|160961.5|161054.1|160964.1|161036.7|160946.7|23
1652437930000|2022-05-13 10:32:10|161053.1|160963.1|161053.6|160963.6|161054|160964|161051.6|160961.6|18
1652437940000|2022-05-13 10:32:20|161053.2|160963.2|161066.8|160976.8|161066.8|160976.8|161053.1|160963.1|24
1652437950000|2022-05-13 10:32:30|161066.6|160976.6|161069.9|160979.9|161070.9|160980.9|161066.2|160976.2|24
1652437960000|2022-05-13 10:32:40|161071.2|160981.2|161082.2|160992.2|161084.5|160994.5|161070.7|160980.7|25
1652437970000|2022-05-13 10:32:50|161085.1|160995.1|161084.7|160994.7|161085.2|160995.2|161082.9|160992.9|22
1652437980000|2022-05-13 10:33:00|161084.3|160994.3|161076.7|160986.7|161084.5|160994.5|161072.9|160982.9|25
1652437990000|2022-05-13 10:33:10|161075.3|160985.3|161073.3|160983.3|161080|160990|161073.3|160983.3|17
1652438000000|2022-05-13 10:33:20|161075.7|160985.7|161045.4|160955.4|161083.6|160993.6|161043.3|160953.3|16
1652438010000|2022-05-13 10:33:30|161046.8|160956.8|161038.4|160948.4|161046.8|160956.8|161038|160948|21
1652438020000|2022-05-13 10:33:40|161037.3|160947.3|160999.7|160909.7|161038.9|160948.9|160992.2|160902.2|31
1652438030000|2022-05-13 10:33:50|160999|160909|161001|160911|161001.5|160911.5|160998.4|160908.4|24
1652438040000|2022-05-13 10:34:00|161001.1|160911.1|160992.9|160902.9|161003.2|160913.2|160987.3|160897.3|28
1652438050000|2022-05-13 10:34:10|160989.1|160899.1|160977.9|160887.9|160990.5|160900.5|160973.2|160883.2|28
1652438060000|2022-05-13 10:34:20|160978|160888|160992.6|160902.6|161000.5|160910.5|160978|160888|25
1652438070000|2022-05-13 10:34:30|160992.1|160902.1|160985.7|160895.7|160993.7|160903.7|160984|160894|21
1652438080000|2022-05-13 10:34:40|160987.1|160897.1|160985.3|160895.3|160988.4|160898.4|160983.2|160893.2|24
1652438090000|2022-05-13 10:34:50|160985.2|160895.2|160990.1|160900.1|160995.6|160905.6|160983|160893|30
1652438100000|2022-05-13 10:35:00|160989.2|160899.2|160995.2|160905.2|160996.5|160906.5|160989.2|160899.2|21
1652438110000|2022-05-13 10:35:10|160994|160904|160993.7|160903.7|160996.6|160906.6|160993.7|160903.7|23
1652438120000|2022-05-13 10:35:20|160993.4|160903.4|160990.8|160900.8|160996.7|160906.7|160987|160897|29
1652438130000|2022-05-13 10:35:30|160989.8|160899.8|160998.4|160908.4|161000.1|160910.1|160989.8|160899.8|16
1652438140000|2022-05-13 10:35:40|160999|160909|160997.9|160907.9|161001.5|160911.5|160996.8|160906.8|15
1652438150000|2022-05-13 10:35:50|160998.7|160908.7|161010.7|160920.7|161013.8|160923.8|160995.1|160905.1|16
1652438160000|2022-05-13 10:36:00|161009.4|160919.4|161012.3|160922.3|161013.6|160923.6|161009.4|160919.4|20
1652438170000|2022-05-13 10:36:10|161013.1|160923.1|161005.3|160915.3|161015.1|160925.1|161004.9|160914.9|20
1652438180000|2022-05-13 10:36:20|161004.6|160914.6|161001|160911|161006.2|160916.2|161001|160911|24
1652438190000|2022-05-13 10:36:30|161000.8|160910.8|161001.4|160911.4|161002.3|160912.3|161000.5|160910.5|16
1652438200000|2022-05-13 10:36:40|161000.7|160910.7|161006.7|160916.7|161007.6|160917.6|161000.7|160910.7|17
1652438210000|2022-05-13 10:36:50|161006.4|160916.4|161000.8|160910.8|161006.4|160916.4|161000.4|160910.4|21
1652438220000|2022-05-13 10:37:00|161001.6|160911.6|160976.3|160886.3|161001.6|160911.6|160975.2|160885.2|21
1652438230000|2022-05-13 10:37:10|160977|160887|160979.9|160889.9|160984.9|160894.9|160976.9|160886.9|28
1652438240000|2022-05-13 10:37:20|160980|160890|160965.4|160875.4|160980.4|160890.4|160965.4|160875.4|13
1652438250000|2022-05-13 10:37:30|160965.8|160875.8|160951.9|160861.9|160965.8|160875.8|160951.5|160861.5|18
1652438260000|2022-05-13 10:37:40|160953.6|160863.6|160961|160871|160962.3|160872.3|160953.6|160863.6|15
1652438270000|2022-05-13 10:37:50|160960.6|160870.6|160962.6|160872.6|160962.6|160872.6|160959.6|160869.6|14
1652438280000|2022-05-13 10:38:00|160962.8|160872.8|160970|160880|160974.5|160884.5|160961.6|160871.6|16
1652438290000|2022-05-13 10:38:10|160972.8|160882.8|160989.2|160899.2|160989.2|160899.2|160968.3|160878.3|24
1652438300000|2022-05-13 10:38:20|160988.8|160898.8|160980.7|160890.7|160988.8|160898.8|160978.6|160888.6|24
1652438310000|2022-05-13 10:38:30|160980.6|160890.6|160984.5|160894.5|160985.3|160895.3|160968|160878|24
1652438320000|2022-05-13 10:38:40|160983.9|160893.9|160988.3|160898.3|160988.6|160898.6|160981.4|160891.4|20
1652438330000|2022-05-13 10:38:50|160988.5|160898.5|160987.7|160897.7|160988.9|160898.9|160987.2|160897.2|14
1652438340000|2022-05-13 10:39:00|160988.9|160898.9|160988|160898|160988.9|160898.9|160987.7|160897.7|15
1652438350000|2022-05-13 10:39:10|160988.6|160898.6|160989.5|160899.5|160991|160901|160986.5|160896.5|13
1652438360000|2022-05-13 10:39:20|160983.3|160893.3|160986.7|160896.7|160993.1|160903.1|160980.8|160890.8|26
1652438370000|2022-05-13 10:39:30|160989.3|160899.3|160969.9|160879.9|160989.9|160899.9|160969.3|160879.3|31
1652438380000|2022-05-13 10:39:40|160970.6|160880.6|160975.9|160885.9|160979.9|160889.9|160961.2|160871.2|31
1652438390000|2022-05-13 10:39:50|160977|160887|160978.2|160888.2|160979.3|160889.3|160975.1|160885.1|25
1652438400000|2022-05-13 10:40:00|160979.5|160889.5|160991.8|160901.8|160991.9|160901.9|160975.6|160885.6|20
1652438410000|2022-05-13 10:40:10|160985.9|160895.9|160985.8|160895.8|160990.8|160900.8|160981.9|160891.9|21
1652438420000|2022-05-13 10:40:20|160986.4|160896.4|160986.1|160896.1|160993.1|160903.1|160985.6|160895.6|28
1652438430000|2022-05-13 10:40:30|160985.9|160895.9|160982.1|160892.1|160989|160899|160981.9|160891.9|24
1652438440000|2022-05-13 10:40:40|160983|160893|160996.2|160906.2|160996.2|160906.2|160983|160893|24
1652438450000|2022-05-13 10:40:50|160997.8|160907.8|160998.4|160908.4|160998.8|160908.8|160995.1|160905.1|24
1652438460000|2022-05-13 10:41:00|160998.6|160908.6|161035.2|160945.2|161037.3|160947.3|160998.1|160908.1|21
1652438470000|2022-05-13 10:41:10|161034.8|160944.8|161035.4|160945.4|161035.7|160945.7|161030.9|160940.9|25
1652438480000|2022-05-13 10:41:20|161036|160946|161058.1|160968.1|161061.9|160971.9|161036|160946|28
1652438490000|2022-05-13 10:41:30|161058.4|160968.4|161061.4|160971.4|161061.6|160971.6|161057.9|160967.9|21
1652438500000|2022-05-13 10:41:40|161061.3|160971.3|161050.5|160960.5|161062.6|160972.6|161049.9|160959.9|16
1652438510000|2022-05-13 10:41:50|161051.9|160961.9|161044.1|160954.1|161051.9|160961.9|161034.6|160944.6|26
1652438520000|2022-05-13 10:42:00|161038|160948|161037.2|160947.2|161048.7|160958.7|161034|160944|29
1652438530000|2022-05-13 10:42:10|161036.5|160946.5|161040.2|160950.2|161040.2|160950.2|161029.2|160939.2|29
1652438540000|2022-05-13 10:42:20|161040|160950|161054.7|160964.7|161061.1|160971.1|161037.4|160947.4|28
1652438550000|2022-05-13 10:42:30|161055|160965|161054|160964|161055.1|160965.1|161053.1|160963.1|22
1652438560000|2022-05-13 10:42:40|161053.7|160963.7|161052.2|160962.2|161055.3|160965.3|161042.2|160952.2|15
1652438570000|2022-05-13 10:42:50|161053.7|160963.7|161047.1|160957.1|161059.8|160969.8|161036|160946|24
1652438580000|2022-05-13 10:43:00|161050.8|160960.8|161065.6|160975.6|161079.4|160989.4|161043.1|160953.1|25
1652438590000|2022-05-13 10:43:10|161078.6|160988.6|161139.4|161049.4|161142.6|161052.6|161078.6|160988.6|28
1652438600000|2022-05-13 10:43:20|161136.9|161046.9|161120.9|161030.9|161142.7|161052.7|161113.7|161023.7|30
1652438610000|2022-05-13 10:43:30|161120.6|161030.6|161108.3|161018.3|161124.4|161034.4|161108.3|161018.3|31
1652438620000|2022-05-13 10:43:40|161109.7|161019.7|161108.1|161018.1|161110.2|161020.2|161106|161016|30
1652438630000|2022-05-13 10:43:50|161107.7|161017.7|161109.9|161019.9|161109.9|161019.9|161106|161016|18
1652438640000|2022-05-13 10:44:00|161110.6|161020.6|161110.6|161020.6|161113.1|161023.1|161107.7|161017.7|31
1652438650000|2022-05-13 10:44:10|161111|161021|161117.5|161027.5|161118.2|161028.2|161108.1|161018.1|25
1652438660000|2022-05-13 10:44:20|161117.3|161027.3|161124.4|161034.4|161126.6|161036.6|161115.1|161025.1|30
1652438670000|2022-05-13 10:44:30|161126.6|161036.6|161123.4|161033.4|161128|161038|161123.3|161033.3|29
1652438680000|2022-05-13 10:44:40|161123.1|161033.1|161104.2|161014.2|161123.1|161033.1|161103.4|161013.4|23
1652438690000|2022-05-13 10:44:50|161104|161014|161107.4|161017.4|161111.4|161021.4|161103.7|161013.7|26
1652438700000|2022-05-13 10:45:00|161107.1|161017.1|161098.9|161008.9|161110.5|161020.5|161083.5|160993.5|33
1652438710000|2022-05-13 10:45:10|161097|161007|161126.8|161036.8|161129|161039|161096.2|161006.2|26
1652438720000|2022-05-13 10:45:20|161126.4|161036.4|161128.3|161038.3|161134.1|161044.1|161124.7|161034.7|29
1652438730000|2022-05-13 10:45:30|161127.3|161037.3|161115.9|161025.9|161127.3|161037.3|161115.9|161025.9|28
1652438740000|2022-05-13 10:45:40|161108|161018|161081.4|160991.4|161108.3|161018.3|161079.8|160989.8|28
1652438750000|2022-05-13 10:45:50|161082.2|160992.2|161112.3|161022.3|161112.3|161022.3|161080.9|160990.9|22
1652438760000|2022-05-13 10:46:00|161112.1|161022.1|161108.3|161018.3|161112.8|161022.8|161108.1|161018.1|32
1652438770000|2022-05-13 10:46:10|161105.8|161015.8|161110.6|161020.6|161112.3|161022.3|161104.4|161014.4|29
1652438780000|2022-05-13 10:46:20|161111.1|161021.1|161111.1|161021.1|161112.1|161022.1|161108|161018|15
1652438790000|2022-05-13 10:46:30|161111.4|161021.4|161101.6|161011.6|161112.5|161022.5|161101.6|161011.6|25
1652438800000|2022-05-13 10:46:40|161103.6|161013.6|161110.7|161020.7|161111.9|161021.9|161092.9|161002.9|28
1652438810000|2022-05-13 10:46:50|161110.8|161020.8|161122.1|161032.1|161122.2|161032.2|161110.1|161020.1|21
1652438820000|2022-05-13 10:47:00|161122.4|161032.4|161119|161029|161122.4|161032.4|161119|161029|29
1652438830000|2022-05-13 10:47:10|161119.2|161029.2|161118.9|161028.9|161119.4|161029.4|161118.3|161028.3|16
1652438840000|2022-05-13 10:47:20|161119.4|161029.4|161120.7|161030.7|161122.5|161032.5|161114.2|161024.2|21
1652438850000|2022-05-13 10:47:30|161120.8|161030.8|161120.3|161030.3|161120.9|161030.9|161112.6|161022.6|23
1652438860000|2022-05-13 10:47:40|161119.8|161029.8|161121|161031|161123.6|161033.6|161115.3|161025.3|28
1652438870000|2022-05-13 10:47:50|161120.4|161030.4|161130.4|161040.4|161141.2|161051.2|161120.4|161030.4|23
1652438880000|2022-05-13 10:48:00|161130.3|161040.3|161087.6|160997.6|161131.8|161041.8|161087|160997|22
1652438890000|2022-05-13 10:48:10|161087.8|160997.8|161056.4|160966.4|161087.8|160997.8|161053.6|160963.6|33
1652438900000|2022-05-13 10:48:20|161056.9|160966.9|161050.8|160960.8|161056.9|160966.9|161048.4|160958.4|24
1652438910000|2022-05-13 10:48:30|161050.9|160960.9|161052|160962|161052.8|160962.8|161049.6|160959.6|21
1652438920000|2022-05-13 10:48:40|161051.9|160961.9|161059.2|160969.2|161061.8|160971.8|161051.7|160961.7|27
1652438930000|2022-05-13 10:48:50|161053.6|160963.6|161057.2|160967.2|161060.3|160970.3|161053.5|160963.5|30
1652438940000|2022-05-13 10:49:00|161054.6|160964.6|161033.7|160943.7|161055.6|160965.6|161027.6|160937.6|25
1652438950000|2022-05-13 10:49:10|161033|160943|161030.7|160940.7|161034.5|160944.5|161029.5|160939.5|25
1652438960000|2022-05-13 10:49:20|161030.5|160940.5|161067.7|160977.7|161067.8|160977.8|161030.5|160940.5|29
1652438970000|2022-05-13 10:49:30|161066.7|160976.7|161058|160968|161068|160978|161057.1|160967.1|19
1652438980000|2022-05-13 10:49:40|161056.7|160966.7|161042.8|160952.8|161058.2|160968.2|161042.1|160952.1|28
1652438990000|2022-05-13 10:49:50|161042.4|160952.4|161046.7|160956.7|161052.1|160962.1|161042.4|160952.4|34
1652439000000|2022-05-13 10:50:00|161045.8|160955.8|161047.5|160957.5|161049.2|160959.2|161041.6|160951.6|34
1652439010000|2022-05-13 10:50:10|161047.6|160957.6|161063.2|160973.2|161067.5|160977.5|161047|160957|32
1652439020000|2022-05-13 10:50:20|161062.4|160972.4|161062.3|160972.3|161064.8|160974.8|161060.6|160970.6|32
1652439030000|2022-05-13 10:50:30|161062.2|160972.2|161055.3|160965.3|161062.4|160972.4|161052.7|160962.7|34
1652439040000|2022-05-13 10:50:40|161055.2|160965.2|161059|160969|161059.6|160969.6|161048.3|160958.3|30
1652439050000|2022-05-13 10:50:50|161059.4|160969.4|161069.1|160979.1|161073.1|160983.1|161059.4|160969.4|39
1652439060000|2022-05-13 10:51:00|161066.4|160976.4|161111.8|161021.8|161111.8|161021.8|161062.2|160972.2|38
1652439070000|2022-05-13 10:51:10|161107.2|161017.2|161104.1|161014.1|161113|161023|161104.1|161014.1|32
1652439080000|2022-05-13 10:51:20|161100.9|161010.9|161112|161022|161113.7|161023.7|161100.9|161010.9|31
1652439090000|2022-05-13 10:51:30|161110.5|161020.5|161108.8|161018.8|161117.9|161027.9|161107.3|161017.3|24
1652439100000|2022-05-13 10:51:40|161107.1|161017.1|161106.5|161016.5|161108.2|161018.2|161106.5|161016.5|13
1652439110000|2022-05-13 10:51:50|161106.6|161016.6|161108.2|161018.2|161108.2|161018.2|161106.6|161016.6|16
1652439120000|2022-05-13 10:52:00|161108.1|161018.1|161108.7|161018.7|161109.6|161019.6|161107.9|161017.9|11
1652439130000|2022-05-13 10:52:10|161108.6|161018.6|161108.4|161018.4|161109|161019|161107.8|161017.8|13
1652439140000|2022-05-13 10:52:20|161108.5|161018.5|161118|161028|161119.9|161029.9|161107.2|161017.2|31
1652439150000|2022-05-13 10:52:30|161117|161027|161116.7|161026.7|161119|161029|161116.5|161026.5|25
1652439160000|2022-05-13 10:52:40|161116.9|161026.9|161116.2|161026.2|161117.6|161027.6|161115.8|161025.8|29
1652439170000|2022-05-13 10:52:50|161116.9|161026.9|161118.8|161028.8|161119.2|161029.2|161115.9|161025.9|24
1652439180000|2022-05-13 10:53:00|161118.7|161028.7|161118.3|161028.3|161118.8|161028.8|161117.3|161027.3|23
1652439190000|2022-05-13 10:53:10|161118|161028|161119.2|161029.2|161119.2|161029.2|161117.3|161027.3|19
1652439200000|2022-05-13 10:53:20|161119.3|161029.3|161111.4|161021.4|161119.5|161029.5|161109.2|161019.2|22
1652439210000|2022-05-13 10:53:30|161110.3|161020.3|161114.6|161024.6|161131.1|161041.1|161109.7|161019.7|31
1652439220000|2022-05-13 10:53:40|161114|161024|161118.8|161028.8|161119.5|161029.5|161113.6|161023.6|33
1652439230000|2022-05-13 10:53:50|161123.4|161033.4|161122.1|161032.1|161123.5|161033.5|161119.7|161029.7|30
1652439240000|2022-05-13 10:54:00|161122.2|161032.2|161116.1|161026.1|161124.5|161034.5|161113.1|161023.1|32
1652439250000|2022-05-13 10:54:10|161115.2|161025.2|161117.3|161027.3|161117.9|161027.9|161114.7|161024.7|35
1652439260000|2022-05-13 10:54:20|161117.9|161027.9|161064.5|160974.5|161117.9|161027.9|161061.9|160971.9|36
1652439270000|2022-05-13 10:54:30|161064.8|160974.8|161067.3|160977.3|161067.4|160977.4|161064.7|160974.7|26
1652439280000|2022-05-13 10:54:40|161066.6|160976.6|161065.4|160975.4|161067.5|160977.5|161060.4|160970.4|29
1652439290000|2022-05-13 10:54:50|161065.7|160975.7|161085.9|160995.9|161085.9|160995.9|161043.3|160953.3|35
1652439300000|2022-05-13 10:55:00|161086.9|160996.9|161074.6|160984.6|161086.9|160996.9|161072.5|160982.5|33
1652439310000|2022-05-13 10:55:10|161075.2|160985.2|161078|160988|161078|160988|161073.9|160983.9|33
1652439320000|2022-05-13 10:55:20|161078.1|160988.1|161081.5|160991.5|161081.5|160991.5|161075.8|160985.8|27
1652439330000|2022-05-13 10:55:30|161083.5|160993.5|161103.8|161013.8|161106.7|161016.7|161080.5|160990.5|26
1652439340000|2022-05-13 10:55:40|161102.2|161012.2|161095.5|161005.5|161102.2|161012.2|161091.8|161001.8|31
1652439350000|2022-05-13 10:55:50|161095.7|161005.7|161092.8|161002.8|161095.9|161005.9|161092.8|161002.8|23
1652439360000|2022-05-13 10:56:00|161093.3|161003.3|161094|161004|161094.4|161004.4|161092.8|161002.8|18
1652439370000|2022-05-13 10:56:10|161093.9|161003.9|161095.8|161005.8|161095.8|161005.8|161093.8|161003.8|11
1652439380000|2022-05-13 10:56:20|161095.7|161005.7|161095.6|161005.6|161104.6|161014.6|161094.6|161004.6|22
1652439390000|2022-05-13 10:56:30|161088.1|160998.1|161092.9|161002.9|161093.3|161003.3|161088.1|160998.1|25
1652439400000|2022-05-13 10:56:40|161092.8|161002.8|161114.9|161024.9|161119.7|161029.7|161092.1|161002.1|31
1652439410000|2022-05-13 10:56:50|161125|161035|161104.5|161014.5|161125|161035|161103.7|161013.7|31
1652439420000|2022-05-13 10:57:00|161104.9|161014.9|161097.9|161007.9|161105|161015|161093.6|161003.6|32
1652439430000|2022-05-13 10:57:10|161098.6|161008.6|161100.4|161010.4|161105.5|161015.5|161096.7|161006.7|29
1652439440000|2022-05-13 10:57:20|161099.3|161009.3|161084.8|160994.8|161099.3|161009.3|161068.8|160978.8|34
1652439450000|2022-05-13 10:57:30|161081.3|160991.3|161079.6|160989.6|161083.4|160993.4|161078.6|160988.6|24
1652439460000|2022-05-13 10:57:40|161079.3|160989.3|161074.7|160984.7|161079.3|160989.3|161070.6|160980.6|30
1652439470000|2022-05-13 10:57:50|161074.6|160984.6|161074.3|160984.3|161075.5|160985.5|161070.3|160980.3|28
1652439480000|2022-05-13 10:58:00|161074.4|160984.4|161072.9|160982.9|161074.7|160984.7|161072.8|160982.8|23
1652439490000|2022-05-13 10:58:10|161072.4|160982.4|161087.7|160997.7|161092.8|161002.8|161072.4|160982.4|27
1652439500000|2022-05-13 10:58:20|161088.9|160998.9|161013.2|160923.2|161089.6|160999.6|161012.8|160922.8|32
1652439510000|2022-05-13 10:58:30|161012.2|160922.2|161011.1|160921.1|161012.5|160922.5|161008.9|160918.9|27
1652439520000|2022-05-13 10:58:40|161010.5|160920.5|161010.6|160920.6|161012.5|160922.5|161010.5|160920.5|16
1652439530000|2022-05-13 10:58:50|161010.9|160920.9|160998.1|160908.1|161011.1|160921.1|160998.1|160908.1|19
1652439540000|2022-05-13 10:59:00|160998.7|160908.7|161003.6|160913.6|161003.6|160913.6|160998.4|160908.4|28
1652439550000|2022-05-13 10:59:10|161001.2|160911.2|161010.5|160920.5|161011.2|160921.2|161001.1|160911.1|24
1652439560000|2022-05-13 10:59:20|161010.4|160920.4|161009.9|160919.9|161012|160922|161009.2|160919.2|21
1652439570000|2022-05-13 10:59:30|161010.1|160920.1|161010.3|160920.3|161011|160921|161009.4|160919.4|21
1652439580000|2022-05-13 10:59:40|161009.9|160919.9|161009.8|160919.8|161010.7|160920.7|161009.5|160919.5|19
1652439590000|2022-05-13 10:59:50|161010.9|160920.9|161008.1|160918.1|161012.8|160922.8|161008.1|160918.1|27
1652439600000|2022-05-13 11:00:00|161008.6|160918.6|161007.3|160917.3|161010.5|160920.5|161006.6|160916.6|31
1652439610000|2022-05-13 11:00:10|161008|160918|161000.4|160910.4|161009.6|160919.6|160998.8|160908.8|30
1652439620000|2022-05-13 11:00:20|160999.1|160909.1|160972.3|160882.3|160999.3|160909.3|160972.3|160882.3|34
1652439630000|2022-05-13 11:00:30|160970.4|160880.4|160970.2|160880.2|160973.1|160883.1|160966.1|160876.1|33
1652439640000|2022-05-13 11:00:40|160971.2|160881.2|160923|160833|160974.9|160884.9|160920.6|160830.6|36
1652439650000|2022-05-13 11:00:50|160923.3|160833.3|160924.7|160834.7|160930.7|160840.7|160922.9|160832.9|26
1652439660000|2022-05-13 11:01:00|160922.6|160832.6|160924.7|160834.7|160925.1|160835.1|160919.5|160829.5|28
1652439670000|2022-05-13 11:01:10|160924.6|160834.6|161010|160920|161012.3|160922.3|160922.7|160832.7|36
1652439680000|2022-05-13 11:01:20|161010.2|160920.2|161011.5|160921.5|161012.3|160922.3|161008.6|160918.6|35
1652439690000|2022-05-13 11:01:30|161010.7|160920.7|161003.7|160913.7|161010.7|160920.7|161003|160913|23
1652439700000|2022-05-13 11:01:40|161004|160914|161010.5|160920.5|161010.8|160920.8|161004|160914|29
1652439710000|2022-05-13 11:01:50|161010.7|160920.7|161009.6|160919.6|161010.9|160920.9|161009.2|160919.2|25
1652439720000|2022-05-13 11:02:00|161007.2|160917.2|161004|160914|161014.3|160924.3|160999.7|160909.7|33
1652439730000|2022-05-13 11:02:10|161004.1|160914.1|161036.6|160946.6|161068.2|160978.2|161004.1|160914.1|36
1652439740000|2022-05-13 11:02:20|161036.8|160946.8|161005.4|160915.4|161038.2|160948.2|161001.8|160911.8|35
1652439750000|2022-05-13 11:02:30|161004.4|160914.4|161003.9|160913.9|161005.4|160915.4|161002.6|160912.6|22
1652439760000|2022-05-13 11:02:40|161004.7|160914.7|161006.7|160916.7|161008.8|160918.8|161004.7|160914.7|22
1652439770000|2022-05-13 11:02:50|161006.9|160916.9|161008.3|160918.3|161009.9|160919.9|161006.8|160916.8|25
1652439780000|2022-05-13 11:03:00|161008.9|160918.9|161014.4|160924.4|161018.6|160928.6|161008.3|160918.3|16
1652439790000|2022-05-13 11:03:10|161013.4|160923.4|161014|160924|161017.4|160927.4|161010|160920|29
1652439800000|2022-05-13 11:03:20|161015.3|160925.3|160998.6|160908.6|161017.3|160927.3|160994.9|160904.9|30
1652439810000|2022-05-13 11:03:30|160998.2|160908.2|160998.3|160908.3|160999.9|160909.9|160996.9|160906.9|28
1652439820000|2022-05-13 11:03:40|160999|160909|160998.3|160908.3|160999|160909|160991|160901|30
1652439830000|2022-05-13 11:03:50|160998.6|160908.6|160994.8|160904.8|160998.6|160908.6|160994.6|160904.6|24
1652439840000|2022-05-13 11:04:00|160992.5|160902.5|160996|160906|160996.7|160906.7|160991.7|160901.7|29
1652439850000|2022-05-13 11:04:10|160996.4|160906.4|160963.2|160873.2|160996.7|160906.7|160959.7|160869.7|31
1652439860000|2022-05-13 11:04:20|160963.9|160873.9|160916.5|160826.5|160963.9|160873.9|160916.5|160826.5|29
1652439870000|2022-05-13 11:04:30|160918.6|160828.6|160911.2|160821.2|160930.6|160840.6|160901.7|160811.7|34
1652439880000|2022-05-13 11:04:40|160907.3|160817.3|160908.6|160818.6|160912.5|160822.5|160906.1|160816.1|35
1652439890000|2022-05-13 11:04:50|160929.5|160839.5|160940.4|160850.4|160951.4|160861.4|160929.5|160839.5|37
1652439900000|2022-05-13 11:05:00|160939|160849|160954|160864|160963.1|160873.1|160935.1|160845.1|31
1652439910000|2022-05-13 11:05:10|160955.2|160865.2|160957.8|160867.8|160962.6|160872.6|160951.8|160861.8|29
1652439920000|2022-05-13 11:05:20|160957.2|160867.2|160947.9|160857.9|160959.4|160869.4|160942.8|160852.8|31
1652439930000|2022-05-13 11:05:30|160949.1|160859.1|160949.6|160859.6|160951.3|160861.3|160946.9|160856.9|30
1652439940000|2022-05-13 11:05:40|160949.8|160859.8|160954.8|160864.8|160954.9|160864.9|160949.8|160859.8|28
1652439950000|2022-05-13 11:05:50|160955|160865|160954.1|160864.1|160955.4|160865.4|160950.6|160860.6|17
1652439960000|2022-05-13 11:06:00|160954.6|160864.6|160959.8|160869.8|160960.5|160870.5|160949.6|160859.6|19
1652439970000|2022-05-13 11:06:10|160960.9|160870.9|160953.9|160863.9|160962.1|160872.1|160953.9|160863.9|23
1652439980000|2022-05-13 11:06:20|160954|160864|160946.8|160856.8|160955|160865|160946.8|160856.8|24
1652439990000|2022-05-13 11:06:30|160946.9|160856.9|160989.8|160899.8|160994.1|160904.1|160946.7|160856.7|26
1652440000000|2022-05-13 11:06:40|160987.7|160897.7|161006.8|160916.8|161010.3|160920.3|160987.7|160897.7|33
1652440010000|2022-05-13 11:06:50|161006.2|160916.2|160996.8|160906.8|161010.9|160920.9|160995.1|160905.1|25
1652440020000|2022-05-13 11:07:00|160998.9|160908.9|160991|160901|161001.5|160911.5|160990.6|160900.6|32
1652440030000|2022-05-13 11:07:10|160991.7|160901.7|160986.5|160896.5|160995.5|160905.5|160985.4|160895.4|26
1652440040000|2022-05-13 11:07:20|160986.1|160896.1|160986.6|160896.6|160991.7|160901.7|160974|160884|33
1652440050000|2022-05-13 11:07:30|160984.5|160894.5|160989.3|160899.3|160994.9|160904.9|160983.5|160893.5|19
1652440060000|2022-05-13 11:07:40|160987.9|160897.9|160990.7|160900.7|160993|160903|160987.9|160897.9|20
1652440070000|2022-05-13 11:07:50|160991.9|160901.9|160993.3|160903.3|160993.3|160903.3|160986.9|160896.9|19
1652440080000|2022-05-13 11:08:00|160992.9|160902.9|160997.5|160907.5|160997.5|160907.5|160991.9|160901.9|12
1652440090000|2022-05-13 11:08:10|160993.1|160903.1|160985.6|160895.6|160997.9|160907.9|160985.6|160895.6|23
1652440100000|2022-05-13 11:08:20|160991.3|160901.3|160982.9|160892.9|160993.8|160903.8|160971.7|160881.7|31
1652440110000|2022-05-13 11:08:30|160994|160904|160997|160907|161003.4|160913.4|160974.9|160884.9|36
1652440120000|2022-05-13 11:08:40|161001.2|160911.2|161001.1|160911.1|161002.9|160912.9|160996.2|160906.2|23
1652440130000|2022-05-13 11:08:50|161001.5|160911.5|160991|160901|161003.2|160913.2|160989.3|160899.3|25
1652440140000|2022-05-13 11:09:00|160990.1|160900.1|160980.2|160890.2|160992.9|160902.9|160970.9|160880.9|25
1652440150000|2022-05-13 11:09:10|160981.6|160891.6|161024.2|160934.2|161027.8|160937.8|160981.6|160891.6|21
1652440160000|2022-05-13 11:09:20|161027.9|160937.9|161008|160918|161029.2|160939.2|161008|160918|30
1652440170000|2022-05-13 11:09:30|161007.5|160917.5|161011.6|160921.6|161014.3|160924.3|161002.6|160912.6|29
1652440180000|2022-05-13 11:09:40|161013.1|160923.1|161012|160922|161014.7|160924.7|161008.6|160918.6|15
1652440190000|2022-05-13 11:09:50|161012.1|160922.1|161003.6|160913.6|161013.6|160923.6|160987|160897|29
1652440200000|2022-05-13 11:10:00|161000.8|160910.8|161015.4|160925.4|161015.4|160925.4|160999.4|160909.4|24
1652440210000|2022-05-13 11:10:10|161014.6|160924.6|161024|160934|161024|160934|161011.5|160921.5|22
1652440220000|2022-05-13 11:10:20|161024.7|160934.7|161031.7|160941.7|161031.9|160941.9|161023.2|160933.2|30
1652440230000|2022-05-13 11:10:30|161031.8|160941.8|161045.6|160955.6|161047.8|160957.8|161025.2|160935.2|20
1652440240000|2022-05-13 11:10:40|161052.3|160962.3|161064.2|160974.2|161069|160979|161048.8|160958.8|21
1652440250000|2022-05-13 11:10:50|161065.3|160975.3|161063.5|160973.5|161065.3|160975.3|161061.4|160971.4|28
1652440260000|2022-05-13 11:11:00|161062.9|160972.9|161065|160975|161065.4|160975.4|161059.5|160969.5|20
1652440270000|2022-05-13 11:11:10|161065.2|160975.2|161060.5|160970.5|161065.2|160975.2|161060.4|160970.4|17
1652440280000|2022-05-13 11:11:20|161057.2|160967.2|161058.6|160968.6|161060.9|160970.9|161056.3|160966.3|15
1652440290000|2022-05-13 11:11:30|161059.3|160969.3|161059.9|160969.9|161060.5|160970.5|161057.9|160967.9|14
1652440300000|2022-05-13 11:11:40|161060.2|160970.2|161060|160970|161061.5|160971.5|161059.3|160969.3|14
1652440310000|2022-05-13 11:11:50|161059.5|160969.5|161050.3|160960.3|161059.5|160969.5|161048.8|160958.8|18
1652440320000|2022-05-13 11:12:00|161053|160963|161054.2|160964.2|161055.2|160965.2|161052.9|160962.9|18
1652440330000|2022-05-13 11:12:10|161053.2|160963.2|161049.5|160959.5|161054.6|160964.6|161045.8|160955.8|14
1652440340000|2022-05-13 11:12:20|161047.7|160957.7|161050.8|160960.8|161050.8|160960.8|161046.6|160956.6|13
1652440350000|2022-05-13 11:12:30|161049.8|160959.8|161050.4|160960.4|161051.6|160961.6|161049.6|160959.6|13
1652440360000|2022-05-13 11:12:40|161050.2|160960.2|161063.1|160973.1|161063.1|160973.1|161050.2|160960.2|20
1652440370000|2022-05-13 11:12:50|161061.8|160971.8|161061|160971|161063.1|160973.1|161059.6|160969.6|17
1652440380000|2022-05-13 11:13:00|161061.9|160971.9|161059.1|160969.1|161061.9|160971.9|161057.5|160967.5|18
1652440390000|2022-05-13 11:13:10|161058.8|160968.8|161050.7|160960.7|161059.2|160969.2|161042.7|160952.7|31
1652440400000|2022-05-13 11:13:20|161050.4|160960.4|161069.4|160979.4|161069.9|160979.9|161049|160959|28
1652440410000|2022-05-13 11:13:30|161069.7|160979.7|161075.2|160985.2|161078.9|160988.9|161069|160979|30
1652440420000|2022-05-13 11:13:40|161076.4|160986.4|161073.3|160983.3|161078.9|160988.9|161072.7|160982.7|25
1652440430000|2022-05-13 11:13:50|161073.4|160983.4|161059.8|160969.8|161074.1|160984.1|161058.6|160968.6|25
1652440440000|2022-05-13 11:14:00|161059.7|160969.7|161075.4|160985.4|161077.2|160987.2|161058.4|160968.4|23
1652440450000|2022-05-13 11:14:10|161075.7|160985.7|161091.1|161001.1|161091.1|161001.1|161075.7|160985.7|28
1652440460000|2022-05-13 11:14:20|161090.7|161000.7|161091.3|161001.3|161091.5|161001.5|161089.9|160999.9|23
1652440470000|2022-05-13 11:14:30|161091.5|161001.5|161091.5|161001.5|161091.8|161001.8|161091.1|161001.1|13
1652440480000|2022-05-13 11:14:40|161091.8|161001.8|161087.3|160997.3|161092.1|161002.1|161083.9|160993.9|23
1652440490000|2022-05-13 11:14:50|161087.4|160997.4|161088.9|160998.9|161089.9|160999.9|161087.2|160997.2|16
1652440500000|2022-05-13 11:15:00|161089.3|160999.3|161087.4|160997.4|161089.8|160999.8|161080.7|160990.7|22
1652440510000|2022-05-13 11:15:10|161086.6|160996.6|161085.3|160995.3|161086.6|160996.6|161082.7|160992.7|14
1652440520000|2022-05-13 11:15:20|161085|160995|161085.8|160995.8|161086.3|160996.3|161084.7|160994.7|15
1652440530000|2022-05-13 11:15:30|161085.9|160995.9|161085.9|160995.9|161086.7|160996.7|161083.1|160993.1|14
1652440540000|2022-05-13 11:15:40|161086.6|160996.6|161085|160995|161087.3|160997.3|161084.7|160994.7|10
1652440550000|2022-05-13 11:15:50|161084.5|160994.5|161086.5|160996.5|161088.8|160998.8|161084.5|160994.5|19
1652440560000|2022-05-13 11:16:00|161085|160995|161090.7|161000.7|161093|161003|161085|160995|24
1652440570000|2022-05-13 11:16:10|161089.4|160999.4|161090.2|161000.2|161091.7|161001.7|161088.4|160998.4|18
1652440580000|2022-05-13 11:16:20|161090.1|161000.1|161085.5|160995.5|161090.1|161000.1|161084.6|160994.6|23
1652440590000|2022-05-13 11:16:30|161085.2|160995.2|161082.1|160992.1|161085.7|160995.7|161082.1|160992.1|8
1652440600000|2022-05-13 11:16:40|161082.8|160992.8|161082.1|160992.1|161083.1|160993.1|161081.3|160991.3|19
1652440610000|2022-05-13 11:16:50|161082.5|160992.5|161087.2|160997.2|161087.4|160997.4|161082.5|160992.5|17
1652440620000|2022-05-13 11:17:00|161086.7|160996.7|161086.4|160996.4|161088.2|160998.2|161085.9|160995.9|21
1652440630000|2022-05-13 11:17:10|161086.1|160996.1|161084.6|160994.6|161086.9|160996.9|161084.5|160994.5|9
1652440640000|2022-05-13 11:17:20|161084.2|160994.2|161080.3|160990.3|161085.1|160995.1|161077.1|160987.1|18
1652440650000|2022-05-13 11:17:30|161082.5|160992.5|161081|160991|161082.5|160992.5|161079.1|160989.1|16
1652440660000|2022-05-13 11:17:40|161071.2|160981.2|161080.1|160990.1|161080.4|160990.4|161068|160978|25
1652440670000|2022-05-13 11:17:50|161081.4|160991.4|161087.1|160997.1|161087.2|160997.2|161079.7|160989.7|22
1652440680000|2022-05-13 11:18:00|161086.7|160996.7|161086.3|160996.3|161087.3|160997.3|161085.1|160995.1|12
1652440690000|2022-05-13 11:18:10|161085.9|160995.9|161077.9|160987.9|161086.9|160996.9|161077.9|160987.9|19
1652440700000|2022-05-13 11:18:20|161076.8|160986.8|161080.4|160990.4|161080.7|160990.7|161075.7|160985.7|22
1652440710000|2022-05-13 11:18:30|161077|160987|161076.2|160986.2|161081|160991|161076|160986|20
1652440720000|2022-05-13 11:18:40|161078.3|160988.3|161047.8|160957.8|161078.3|160988.3|161047.8|160957.8|23
1652440730000|2022-05-13 11:18:50|161047.3|160957.3|161051.9|160961.9|161051.9|160961.9|161046.3|160956.3|21
1652440740000|2022-05-13 11:19:00|161052|160962|161069|160979|161069.5|160979.5|161052|160962|19
1652440750000|2022-05-13 11:19:10|161069.6|160979.6|161070.4|160980.4|161072.4|160982.4|161064.6|160974.6|22
1652440760000|2022-05-13 11:19:20|161069|160979|161071.2|160981.2|161073.2|160983.2|161068.5|160978.5|30
1652440770000|2022-05-13 11:19:30|161072|160982|161089|160999|161094.1|161004.1|161071.6|160981.6|26
1652440780000|2022-05-13 11:19:40|161090.8|161000.8|161100.2|161010.2|161123.4|161033.4|161088.1|160998.1|31
1652440790000|2022-05-13 11:19:50|161101.3|161011.3|161102.2|161012.2|161110.4|161020.4|161096.5|161006.5|24
1652440800000|2022-05-13 11:20:00|161104.5|161014.5|161075.9|160985.9|161107.2|161017.2|161070|160980|26
1652440810000|2022-05-13 11:20:10|161075.6|160985.6|161094.2|161004.2|161094.2|161004.2|161075.6|160985.6|32
1652440820000|2022-05-13 11:20:20|161090.8|161000.8|161092.3|161002.3|161094.6|161004.6|161090.8|161000.8|24
1652440830000|2022-05-13 11:20:30|161092.4|161002.4|161093.6|161003.6|161093.8|161003.8|161090.6|161000.6|22
1652440840000|2022-05-13 11:20:40|161093.2|161003.2|161094.8|161004.8|161095|161005|161092.7|161002.7|21
1652440850000|2022-05-13 11:20:50|161094.3|161004.3|161094|161004|161095|161005|161093.3|161003.3|14
1652440860000|2022-05-13 11:21:00|161093|161003|161095.3|161005.3|161095.3|161005.3|161093|161003|9
1652440870000|2022-05-13 11:21:10|161093.6|161003.6|161093|161003|161095.1|161005.1|161091.7|161001.7|22
1652440880000|2022-05-13 11:21:20|161093.7|161003.7|161093.7|161003.7|161095|161005|161089.8|160999.8|22
1652440890000|2022-05-13 11:21:30|161092.9|161002.9|161096.9|161006.9|161098.1|161008.1|161089.2|160999.2|27
1652440900000|2022-05-13 11:21:40|161098.1|161008.1|161096.1|161006.1|161099.4|161009.4|161095.6|161005.6|14
1652440910000|2022-05-13 11:21:50|161096.5|161006.5|161096.5|161006.5|161097.9|161007.9|161096.2|161006.2|15
1652440920000|2022-05-13 11:22:00|161095|161005|161095.5|161005.5|161095.7|161005.7|161092.7|161002.7|13
1652440930000|2022-05-13 11:22:10|161096.3|161006.3|161083.4|160993.4|161098.5|161008.5|161080.9|160990.9|27
1652440940000|2022-05-13 11:22:20|161081.3|160991.3|161092.3|161002.3|161092.3|161002.3|161081.2|160991.2|21
1652440950000|2022-05-13 11:22:30|161092.7|161002.7|161092.9|161002.9|161093.3|161003.3|161089|160999|20
1652440960000|2022-05-13 11:22:40|161092.8|161002.8|161091.9|161001.9|161093.3|161003.3|161090.8|161000.8|13
1652440970000|2022-05-13 11:22:50|161091|161001|161090.6|161000.6|161097.5|161007.5|161083|160993|23
1652440980000|2022-05-13 11:23:00|161087.7|160997.7|161083.2|160993.2|161093.1|161003.1|161082.5|160992.5|21
1652440990000|2022-05-13 11:23:10|161085.9|160995.9|161080.8|160990.8|161086.8|160996.8|161080.8|160990.8|20
1652441000000|2022-05-13 11:23:20|161083.4|160993.4|161058.1|160968.1|161083.5|160993.5|161058.1|160968.1|22
1652441010000|2022-05-13 11:23:30|161061.7|160971.7|161092.6|161002.6|161092.6|161002.6|161061.7|160971.7|19
1652441020000|2022-05-13 11:23:40|161092.7|161002.7|161095|161005|161099.2|161009.2|161083.4|160993.4|21
1652441030000|2022-05-13 11:23:50|161095.5|161005.5|161084.5|160994.5|161095.6|161005.6|161083.8|160993.8|22
1652441040000|2022-05-13 11:24:00|161086.1|160996.1|161085.3|160995.3|161086.1|160996.1|161084.4|160994.4|18
1652441050000|2022-05-13 11:24:10|161086.4|160996.4|161080.5|160990.5|161090.3|161000.3|161079.8|160989.8|17
1652441060000|2022-05-13 11:24:20|161081.3|160991.3|161077.5|160987.5|161083.3|160993.3|161074|160984|19
1652441070000|2022-05-13 11:24:30|161077.2|160987.2|161077.7|160987.7|161079.7|160989.7|161076.6|160986.6|20
1652441080000|2022-05-13 11:24:40|161077.1|160987.1|161079.7|160989.7|161080.7|160990.7|161076.5|160986.5|19
1652441090000|2022-05-13 11:24:50|161079.2|160989.2|161084|160994|161084|160994|161079.1|160989.1|14
1652441100000|2022-05-13 11:25:00|161083.4|160993.4|161080.2|160990.2|161083.4|160993.4|161078.6|160988.6|15
1652441110000|2022-05-13 11:25:10|161080.5|160990.5|161078.5|160988.5|161080.8|160990.8|161078.1|160988.1|8
1652441120000|2022-05-13 11:25:20|161078.8|160988.8|161076.8|160986.8|161079.4|160989.4|161074.2|160984.2|13
1652441130000|2022-05-13 11:25:30|161075.5|160985.5|161072.4|160982.4|161076.1|160986.1|161068.6|160978.6|28
1652441140000|2022-05-13 11:25:40|161072.7|160982.7|161070.1|160980.1|161072.7|160982.7|161065.4|160975.4|34
1652441150000|2022-05-13 11:25:50|161071.3|160981.3|161069.4|160979.4|161072.6|160982.6|161066.4|160976.4|15
1652441160000|2022-05-13 11:26:00|161071.7|160981.7|161068.1|160978.1|161072|160982|161068.1|160978.1|18
1652441170000|2022-05-13 11:26:10|161067.1|160977.1|161055.2|160965.2|161067.1|160977.1|161050.5|160960.5|24
1652441180000|2022-05-13 11:26:20|161054.7|160964.7|161065.7|160975.7|161068.1|160978.1|161052.1|160962.1|23
1652441190000|2022-05-13 11:26:30|161067.2|160977.2|161068.3|160978.3|161068.3|160978.3|161065.5|160975.5|15
1652441200000|2022-05-13 11:26:40|161069.1|160979.1|161067.2|160977.2|161069.1|160979.1|161064.5|160974.5|16
1652441210000|2022-05-13 11:26:50|161066.9|160976.9|161065.4|160975.4|161067.6|160977.6|161064.2|160974.2|15
1652441220000|2022-05-13 11:27:00|161065.7|160975.7|161064|160974|161066.3|160976.3|161062.2|160972.2|14
1652441230000|2022-05-13 11:27:10|161065.1|160975.1|161088.2|160998.2|161092.7|161002.7|161064.9|160974.9|23
1652441240000|2022-05-13 11:27:20|161087.7|160997.7|161055.9|160965.9|161087.8|160997.8|161050.5|160960.5|23
1652441250000|2022-05-13 11:27:30|161054.9|160964.9|161054.8|160964.8|161060.2|160970.2|161048.3|160958.3|23
1652441260000|2022-05-13 11:27:40|161056.9|160966.9|161056.5|160966.5|161061.4|160971.4|161056.5|160966.5|17
1652441270000|2022-05-13 11:27:50|161056.8|160966.8|161051.4|160961.4|161056.8|160966.8|161050.7|160960.7|23
1652441280000|2022-05-13 11:28:00|161050.9|160960.9|161037.7|160947.7|161051.6|160961.6|161037.7|160947.7|15
1652441290000|2022-05-13 11:28:10|161038.4|160948.4|161074.5|160984.5|161074.5|160984.5|161038.4|160948.4|17
1652441300000|2022-05-13 11:28:20|161074.2|160984.2|161053.9|160963.9|161079.4|160989.4|161051.2|160961.2|30
1652441310000|2022-05-13 11:28:30|161067.5|160977.5|161076.4|160986.4|161079.3|160989.3|161067.5|160977.5|20
1652441320000|2022-05-13 11:28:40|161076.2|160986.2|161088.2|160998.2|161093.1|161003.1|161074.4|160984.4|21
1652441330000|2022-05-13 11:28:50|161088.4|160998.4|161090.1|161000.1|161090.2|161000.2|161086.1|160996.1|20
1652441340000|2022-05-13 11:29:00|161091.6|161001.6|161107.7|161017.7|161113.8|161023.8|161091.4|161001.4|31
1652441350000|2022-05-13 11:29:10|161106|161016|161103.2|161013.2|161108.1|161018.1|161103|161013|22
1652441360000|2022-05-13 11:29:20|161103.3|161013.3|161100.3|161010.3|161113.8|161023.8|161099.7|161009.7|25
1652441370000|2022-05-13 11:29:30|161099|161009|161072.2|160982.2|161099.5|161009.5|161070|160980|29
1652441380000|2022-05-13 11:29:40|161072.7|160982.7|161077.5|160987.5|161077.5|160987.5|161071.9|160981.9|18
1652441390000|2022-05-13 11:29:50|161076|160986|161085.7|160995.7|161086.4|160996.4|161074.6|160984.6|21
1652441400000|2022-05-13 11:30:00|161085.8|160995.8|161093.9|161003.9|161095.6|161005.6|161077.6|160987.6|25
1652441410000|2022-05-13 11:30:10|161091|161001|161081.8|160991.8|161091|161001|161073.7|160983.7|29
1652441420000|2022-05-13 11:30:20|161079.6|160989.6|161076.1|160986.1|161083.7|160993.7|161076.1|160986.1|21
1652441430000|2022-05-13 11:30:30|161077.4|160987.4|161077.7|160987.7|161086.2|160996.2|161076.8|160986.8|27
1652441440000|2022-05-13 11:30:40|161078.2|160988.2|161071.9|160981.9|161078.2|160988.2|161068.5|160978.5|25
1652441450000|2022-05-13 11:30:50|161071.7|160981.7|161072.3|160982.3|161073.5|160983.5|161069.3|160979.3|22
1652441460000|2022-05-13 11:31:00|161072|160982|161087.7|160997.7|161091.4|161001.4|161069.1|160979.1|32
1652441470000|2022-05-13 11:31:10|161088|160998|161085.8|160995.8|161088|160998|161084.8|160994.8|21
1652441480000|2022-05-13 11:31:20|161086.7|160996.7|161085|160995|161086.7|160996.7|161084.2|160994.2|14
1652441490000|2022-05-13 11:31:30|161088.7|160998.7|161087.7|160997.7|161089.2|160999.2|161087.1|160997.1|15
1652441500000|2022-05-13 11:31:40|161088.1|160998.1|161090.1|161000.1|161091.2|161001.2|161084.3|160994.3|11
1652441510000|2022-05-13 11:31:50|161090.6|161000.6|161079.6|160989.6|161090.6|161000.6|161076.4|160986.4|25
1652441520000|2022-05-13 11:32:00|161080.7|160990.7|161063.7|160973.7|161082|160992|161050.1|160960.1|33
1652441530000|2022-05-13 11:32:10|161057.5|160967.5|161069.6|160979.6|161078.4|160988.4|161057.5|160967.5|24
1652441540000|2022-05-13 11:32:20|161072.2|160982.2|161081.7|160991.7|161084.7|160994.7|161063.5|160973.5|23
1652441550000|2022-05-13 11:32:30|161088.5|160998.5|161083.6|160993.6|161090.7|161000.7|161082.3|160992.3|15
1652441560000|2022-05-13 11:32:40|161085.4|160995.4|161083.6|160993.6|161085.4|160995.4|161082|160992|14
1652441570000|2022-05-13 11:32:50|161084.2|160994.2|161083.7|160993.7|161088.5|160998.5|161083.4|160993.4|9
1652441580000|2022-05-13 11:33:00|161081.6|160991.6|161087.2|160997.2|161087.2|160997.2|161081.6|160991.6|10
1652441590000|2022-05-13 11:33:10|161086.8|160996.8|161115.5|161025.5|161151.3|161061.3|161086.3|160996.3|30
1652441600000|2022-05-13 11:33:20|161122.2|161032.2|161120.5|161030.5|161122.2|161032.2|161117.6|161027.6|18
1652441610000|2022-05-13 11:33:30|161121.4|161031.4|161115.6|161025.6|161123.6|161033.6|161114.3|161024.3|25
1652441620000|2022-05-13 11:33:40|161115|161025|161112.4|161022.4|161117.5|161027.5|161112.4|161022.4|19
1652441630000|2022-05-13 11:33:50|161113.7|161023.7|161113.4|161023.4|161115.4|161025.4|161112.6|161022.6|12
1652441640000|2022-05-13 11:34:00|161115.4|161025.4|161123.2|161033.2|161125.1|161035.1|161115.4|161025.4|21
1652441650000|2022-05-13 11:34:10|161123.8|161033.8|161123.1|161033.1|161129.8|161039.8|161118.3|161028.3|26
1652441660000|2022-05-13 11:34:20|161129.8|161039.8|161124.2|161034.2|161130.5|161040.5|161121.6|161031.6|25
1652441670000|2022-05-13 11:34:30|161126|161036|161126|161036|161126.5|161036.5|161122.8|161032.8|16
1652441680000|2022-05-13 11:34:40|161123.6|161033.6|161136.5|161046.5|161137.9|161047.9|161121.7|161031.7|25
1652441690000|2022-05-13 11:34:50|161138|161048|161132.6|161042.6|161138.8|161048.8|161131.9|161041.9|24
1652441700000|2022-05-13 11:35:00|161132.1|161042.1|161135.6|161045.6|161135.6|161045.6|161131.5|161041.5|23
1652441710000|2022-05-13 11:35:10|161134.7|161044.7|161130.8|161040.8|161135.6|161045.6|161125.1|161035.1|24
1652441720000|2022-05-13 11:35:20|161135.5|161045.5|161127.6|161037.6|161135.5|161045.5|161120.9|161030.9|22
1652441730000|2022-05-13 11:35:30|161105.5|161015.5|161095.2|161005.2|161107.7|161017.7|161082.4|160992.4|28
1652441740000|2022-05-13 11:35:40|161098|161008|161078.2|160988.2|161102.2|161012.2|161078.2|160988.2|26
1652441750000|2022-05-13 11:35:50|161077.7|160987.7|161083|160993|161093.3|161003.3|161076.3|160986.3|31
1652441760000|2022-05-13 11:36:00|161084.2|160994.2|161090.1|161000.1|161093|161003|161082.1|160992.1|26
1652441770000|2022-05-13 11:36:10|161090.8|161000.8|161090.9|161000.9|161091.4|161001.4|161088.9|160998.9|22
1652441780000|2022-05-13 11:36:20|161091|161001|161098.3|161008.3|161098.6|161008.6|161090.7|161000.7|16
1652441790000|2022-05-13 11:36:30|161099.1|161009.1|161098.9|161008.9|161099.5|161009.5|161098|161008|16
1652441800000|2022-05-13 11:36:40|161098.7|161008.7|161133.4|161043.4|161135.7|161045.7|161098.7|161008.7|30
1652441810000|2022-05-13 11:36:50|161132.8|161042.8|161096.1|161006.1|161135.3|161045.3|161094.5|161004.5|22
1652441820000|2022-05-13 11:37:00|161097.8|161007.8|161088.6|160998.6|161099.3|161009.3|161084.4|160994.4|24
1652441830000|2022-05-13 11:37:10|161087|160997|161088.5|160998.5|161089.7|160999.7|161086.1|160996.1|16
1652441840000|2022-05-13 11:37:20|161089|160999|161088.8|160998.8|161092|161002|161087.2|160997.2|16
1652441850000|2022-05-13 11:37:30|161087.7|160997.7|161089.3|160999.3|161094.3|161004.3|161086.1|160996.1|23
1652441860000|2022-05-13 11:37:40|161090.3|161000.3|161089.7|160999.7|161092.7|161002.7|161088.7|160998.7|17
1652441870000|2022-05-13 11:37:50|161090.2|161000.2|161085.6|160995.6|161095.7|161005.7|161078.9|160988.9|20
1652441880000|2022-05-13 11:38:00|161087.6|160997.6|161093|161003|161093|161003|161085.5|160995.5|20
1652441890000|2022-05-13 11:38:10|161092.3|161002.3|161091.9|161001.9|161094.1|161004.1|161091.5|161001.5|14
1652441900000|2022-05-13 11:38:20|161092.2|161002.2|161091.7|161001.7|161093.7|161003.7|161091.2|161001.2|9
1652441910000|2022-05-13 11:38:30|161091.9|161001.9|161091.8|161001.8|161092.9|161002.9|161090.7|161000.7|8
1652441920000|2022-05-13 11:38:40|161091.5|161001.5|161096.8|161006.8|161098.7|161008.7|161084.4|160994.4|9
1652441930000|2022-05-13 11:38:50|161103.7|161013.7|161094.5|161004.5|161103.7|161013.7|161086.8|160996.8|15
1652441940000|2022-05-13 11:39:00|161094.1|161004.1|161093.4|161003.4|161094.1|161004.1|161090.8|161000.8|16
1652441950000|2022-05-13 11:39:10|161094.2|161004.2|161094.2|161004.2|161095.7|161005.7|161092.2|161002.2|15
1652441960000|2022-05-13 11:39:20|161094.8|161004.8|161096.8|161006.8|161097.3|161007.3|161091.8|161001.8|12
1652441970000|2022-05-13 11:39:30|161094.5|161004.5|161095.6|161005.6|161098.8|161008.8|161093.7|161003.7|11
1652441980000|2022-05-13 11:39:40|161096.2|161006.2|161095.5|161005.5|161097.7|161007.7|161095.5|161005.5|12
1652441990000|2022-05-13 11:39:50|161094.9|161004.9|161096.3|161006.3|161098.6|161008.6|161094.9|161004.9|14
1652442000000|2022-05-13 11:40:00|161096.4|161006.4|161091.9|161001.9|161097.3|161007.3|161091.9|161001.9|9
1652442010000|2022-05-13 11:40:10|161093|161003|161105.1|161015.1|161105.1|161015.1|161087.9|160997.9|14
1652442020000|2022-05-13 11:40:20|161119.5|161029.5|161137.5|161047.5|161137.5|161047.5|161119.5|161029.5|17
1652442030000|2022-05-13 11:40:30|161137.9|161047.9|161131.9|161041.9|161138.5|161048.5|161131.9|161041.9|14
1652442040000|2022-05-13 11:40:40|161132.2|161042.2|161086.6|160996.6|161133.6|161043.6|161085.7|160995.7|16
1652442050000|2022-05-13 11:40:50|161089|160999|161081|160991|161092.4|161002.4|161079.2|160989.2|25
1652442060000|2022-05-13 11:41:00|161078.5|160988.5|161075|160985|161079.6|160989.6|161075|160985|16
1652442070000|2022-05-13 11:41:10|161075.8|160985.8|161068.9|160978.9|161075.8|160985.8|161065.9|160975.9|18
1652442080000|2022-05-13 11:41:20|161068.1|160978.1|161066.1|160976.1|161071.8|160981.8|161064.4|160974.4|20
1652442090000|2022-05-13 11:41:30|161069.3|160979.3|161068.3|160978.3|161072.4|160982.4|161068.3|160978.3|13
1652442100000|2022-05-13 11:41:40|161068.6|160978.6|161069|160979|161069.3|160979.3|161067.5|160977.5|13
1652442110000|2022-05-13 11:41:50|161068.8|160978.8|161104.5|161014.5|161104.5|161014.5|161068.8|160978.8|21
1652442120000|2022-05-13 11:42:00|161100.1|161010.1|161102.8|161012.8|161105.6|161015.6|161100.1|161010.1|27
1652442130000|2022-05-13 11:42:10|161103.3|161013.3|161142|161052|161143.1|161053.1|161102.3|161012.3|24
1652442140000|2022-05-13 11:42:20|161142.3|161052.3|161141|161051|161143.5|161053.5|161140.2|161050.2|22
1652442150000|2022-05-13 11:42:30|161140.6|161050.6|161138.5|161048.5|161140.6|161050.6|161136.5|161046.5|26
1652442160000|2022-05-13 11:42:40|161138.6|161048.6|161169.8|161079.8|161178.1|161088.1|161138.6|161048.6|27
1652442170000|2022-05-13 11:42:50|161170.6|161080.6|161171|161081|161171.1|161081.1|161169.4|161079.4|26
1652442180000|2022-05-13 11:43:00|161170.9|161080.9|161171.4|161081.4|161171.9|161081.9|161170|161080|20
1652442190000|2022-05-13 11:43:10|161171.1|161081.1|161171.9|161081.9|161173.4|161083.4|161170.6|161080.6|21
1652442200000|2022-05-13 11:43:20|161172.4|161082.4|161226|161136|161226|161136|161172|161082|26
1652442210000|2022-05-13 11:43:30|161225.6|161135.6|161223.9|161133.9|161228.5|161138.5|161223.6|161133.6|23
1652442220000|2022-05-13 11:43:40|161224.2|161134.2|161232.3|161142.3|161232.9|161142.9|161223|161133|25
1652442230000|2022-05-13 11:43:50|161230.4|161140.4|161276|161186|161276.4|161186.4|161230.4|161140.4|33
1652442240000|2022-05-13 11:44:00|161273.9|161183.9|161268.2|161178.2|161281.1|161191.1|161268.2|161178.2|28
1652442250000|2022-05-13 11:44:10|161268|161178|161262.7|161172.7|161268|161178|161259.7|161169.7|35
1652442260000|2022-05-13 11:44:20|161263.1|161173.1|161265.4|161175.4|161265.4|161175.4|161260.8|161170.8|25
1652442270000|2022-05-13 11:44:30|161264.9|161174.9|161264.1|161174.1|161266.2|161176.2|161261.7|161171.7|24
1652442280000|2022-05-13 11:44:40|161262.7|161172.7|161261.2|161171.2|161264.1|161174.1|161261.1|161171.1|19
1652442290000|2022-05-13 11:44:50|161261.5|161171.5|161250.5|161160.5|161262.6|161172.6|161249.4|161159.4|25
1652442300000|2022-05-13 11:45:00|161252.7|161162.7|161260.7|161170.7|161262|161172|161251.3|161161.3|25
1652442310000|2022-05-13 11:45:10|161260.2|161170.2|161259.4|161169.4|161260.9|161170.9|161258.8|161168.8|18
1652442320000|2022-05-13 11:45:20|161258.6|161168.6|161257.6|161167.6|161258.6|161168.6|161256.3|161166.3|18
1652442330000|2022-05-13 11:45:30|161257.4|161167.4|161256.7|161166.7|161257.7|161167.7|161256.7|161166.7|17
1652442340000|2022-05-13 11:45:40|161257.2|161167.2|161258.6|161168.6|161259.2|161169.2|161256.8|161166.8|10
1652442350000|2022-05-13 11:45:50|161258.5|161168.5|161261|161171|161263.1|161173.1|161257.9|161167.9|17
1652442360000|2022-05-13 11:46:00|161261.2|161171.2|161258.8|161168.8|161261.5|161171.5|161258.8|161168.8|19
1652442370000|2022-05-13 11:46:10|161259.3|161169.3|161260.5|161170.5|161266.3|161176.3|161258.2|161168.2|20
1652442380000|2022-05-13 11:46:20|161261.2|161171.2|161280.4|161190.4|161289.3|161199.3|161258.5|161168.5|22
1652442390000|2022-05-13 11:46:30|161282.8|161192.8|161333.9|161243.9|161333.9|161243.9|161264.6|161174.6|30
1652442400000|2022-05-13 11:46:40|161334.9|161244.9|161337.1|161247.1|161339.2|161249.2|161333.6|161243.6|27
1652442410000|2022-05-13 11:46:50|161337.4|161247.4|161342.2|161252.2|161342.2|161252.2|161336.6|161246.6|13
1652442420000|2022-05-13 11:47:00|161341.7|161251.7|161341|161251|161344.2|161254.2|161338|161248|20
1652442430000|2022-05-13 11:47:10|161345.4|161255.4|161335.9|161245.9|161345.4|161255.4|161333.1|161243.1|13
1652442440000|2022-05-13 11:47:20|161335.5|161245.5|161342.1|161252.1|161347.9|161257.9|161335.5|161245.5|15
1652442450000|2022-05-13 11:47:30|161340.8|161250.8|161341.4|161251.4|161342.7|161252.7|161338.5|161248.5|20
1652442460000|2022-05-13 11:47:40|161341.9|161251.9|161339|161249|161342.6|161252.6|161339|161249|16
1652442470000|2022-05-13 11:47:50|161338.5|161248.5|161340.9|161250.9|161345.4|161255.4|161338.5|161248.5|13
1652442480000|2022-05-13 11:48:00|161341.6|161251.6|161345.1|161255.1|161346.9|161256.9|161339.5|161249.5|14
1652442490000|2022-05-13 11:48:10|161334.5|161244.5|161343|161253|161349.9|161259.9|161334.5|161244.5|8
1652442500000|2022-05-13 11:48:20|161345.6|161255.6|161347|161257|161348.9|161258.9|161342|161252|12
1652442510000|2022-05-13 11:48:30|161345.2|161255.2|161341.1|161251.1|161346.6|161256.6|161338.2|161248.2|24
1652442520000|2022-05-13 11:48:40|161342|161252|161343.3|161253.3|161346|161256|161338.8|161248.8|27
1652442530000|2022-05-13 11:48:50|161340.6|161250.6|161346.2|161256.2|161347.2|161257.2|161340.4|161250.4|29
1652442540000|2022-05-13 11:49:00|161345.9|161255.9|161366|161276|161366.2|161276.2|161344.6|161254.6|29
1652442550000|2022-05-13 11:49:10|161365.9|161275.9|161359.2|161269.2|161366|161276|161358|161268|26
1652442560000|2022-05-13 11:49:20|161359.8|161269.8|161357.9|161267.9|161360|161270|161347.9|161257.9|21
1652442570000|2022-05-13 11:49:30|161353.6|161263.6|161352.6|161262.6|161356.8|161266.8|161352.6|161262.6|15
1652442580000|2022-05-13 11:49:40|161355.4|161265.4|161354.9|161264.9|161357.2|161267.2|161354.5|161264.5|16
1652442590000|2022-05-13 11:49:50|161348.6|161258.6|161348.2|161258.2|161357|161267|161340.2|161250.2|32
1652442600000|2022-05-13 11:50:00|161346.7|161256.7|161358.5|161268.5|161361|161271|161344.3|161254.3|25
1652442610000|2022-05-13 11:50:10|161358.4|161268.4|161359.8|161269.8|161362.6|161272.6|161357.6|161267.6|19
1652442620000|2022-05-13 11:50:20|161359.7|161269.7|161361.7|161271.7|161362.2|161272.2|161358.1|161268.1|19
1652442630000|2022-05-13 11:50:30|161360.2|161270.2|161375.6|161285.6|161375.6|161285.6|161360.2|161270.2|25
1652442640000|2022-05-13 11:50:40|161374.7|161284.7|161368.3|161278.3|161375.5|161285.5|161367.9|161277.9|24
1652442650000|2022-05-13 11:50:50|161369.7|161279.7|161371.5|161281.5|161372.1|161282.1|161365.9|161275.9|20
1652442660000|2022-05-13 11:51:00|161371|161281|161364.6|161274.6|161372.4|161282.4|161364.6|161274.6|20
1652442670000|2022-05-13 11:51:10|161364.8|161274.8|161368.6|161278.6|161370.5|161280.5|161364|161274|24
1652442680000|2022-05-13 11:51:20|161369.4|161279.4|161370.3|161280.3|161371.2|161281.2|161368.3|161278.3|14
1652442690000|2022-05-13 11:51:30|161371.3|161281.3|161369.8|161279.8|161371.3|161281.3|161367.6|161277.6|8
1652442700000|2022-05-13 11:51:40|161370.2|161280.2|161358.8|161268.8|161371.2|161281.2|161352|161262|23
1652442710000|2022-05-13 11:51:50|161357.4|161267.4|161353.2|161263.2|161359.7|161269.7|161352.4|161262.4|33
1652442720000|2022-05-13 11:52:00|161354.2|161264.2|161357.5|161267.5|161358.5|161268.5|161354|161264|30
1652442730000|2022-05-13 11:52:10|161357.3|161267.3|161350.5|161260.5|161359.8|161269.8|161350.5|161260.5|26
1652442740000|2022-05-13 11:52:20|161350|161260|161348.1|161258.1|161350|161260|161343.8|161253.8|27
1652442750000|2022-05-13 11:52:30|161347.9|161257.9|161352.5|161262.5|161354.7|161264.7|161345.4|161255.4|21
1652442760000|2022-05-13 11:52:40|161352.7|161262.7|161353.7|161263.7|161353.9|161263.9|161349.4|161259.4|25
1652442770000|2022-05-13 11:52:50|161352.9|161262.9|161351.7|161261.7|161354.4|161264.4|161351.5|161261.5|27
1652442780000|2022-05-13 11:53:00|161351.6|161261.6|161353.7|161263.7|161356.5|161266.5|161349.6|161259.6|29
1652442790000|2022-05-13 11:53:10|161357.8|161267.8|161348.5|161258.5|161357.8|161267.8|161347.5|161257.5|28
1652442800000|2022-05-13 11:53:20|161348.8|161258.8|161349.5|161259.5|161351.7|161261.7|161347.5|161257.5|24
1652442810000|2022-05-13 11:53:30|161348.1|161258.1|161348.1|161258.1|161350.9|161260.9|161346.8|161256.8|24
1652442820000|2022-05-13 11:53:40|161348.5|161258.5|161355.2|161265.2|161358.9|161268.9|161347|161257|25
1652442830000|2022-05-13 11:53:50|161355.4|161265.4|161349|161259|161362.5|161272.5|161346.5|161256.5|25
1652442840000|2022-05-13 11:54:00|161350.6|161260.6|161346.2|161256.2|161350.7|161260.7|161339.5|161249.5|28
1652442850000|2022-05-13 11:54:10|161340.6|161250.6|161362.5|161272.5|161365.3|161275.3|161340.6|161250.6|31
1652442860000|2022-05-13 11:54:20|161363.2|161273.2|161358.8|161268.8|161364.5|161274.5|161357.2|161267.2|21
1652442870000|2022-05-13 11:54:30|161359.8|161269.8|161361.9|161271.9|161361.9|161271.9|161359.8|161269.8|16
1652442880000|2022-05-13 11:54:40|161361.5|161271.5|161383.8|161293.8|161388.9|161298.9|161361.5|161271.5|31
1652442890000|2022-05-13 11:54:50|161381.8|161291.8|161383.8|161293.8|161385|161295|161380.3|161290.3|27
1652442900000|2022-05-13 11:55:00|161383.2|161293.2|161379.6|161289.6|161383.9|161293.9|161379.6|161289.6|19
1652442910000|2022-05-13 11:55:10|161381.3|161291.3|161381.8|161291.8|161382.7|161292.7|161380.6|161290.6|20
1652442920000|2022-05-13 11:55:20|161381.6|161291.6|161380.8|161290.8|161385|161295|161379|161289|18
1652442930000|2022-05-13 11:55:30|161381.5|161291.5|161378.6|161288.6|161383.3|161293.3|161378.5|161288.5|17
1652442940000|2022-05-13 11:55:40|161378.2|161288.2|161353.4|161263.4|161378.2|161288.2|161353.4|161263.4|27
1652442950000|2022-05-13 11:55:50|161350.1|161260.1|161337.5|161247.5|161350.1|161260.1|161319.5|161229.5|37
1652442960000|2022-05-13 11:56:00|161337.1|161247.1|161329.4|161239.4|161337.8|161247.8|161329.4|161239.4|32
1652442970000|2022-05-13 11:56:10|161329.8|161239.8|161322.8|161232.8|161330.3|161240.3|161322.6|161232.6|22
1652442980000|2022-05-13 11:56:20|161324.3|161234.3|161319.7|161229.7|161324.9|161234.9|161319.7|161229.7|29
1652442990000|2022-05-13 11:56:30|161319.5|161229.5|161324.3|161234.3|161326.5|161236.5|161319.2|161229.2|25
1652443000000|2022-05-13 11:56:40|161327.1|161237.1|161332.2|161242.2|161332.2|161242.2|161327.1|161237.1|20
1652443010000|2022-05-13 11:56:50|161331.6|161241.6|161340|161250|161340|161250|161329.9|161239.9|23
1652443020000|2022-05-13 11:57:00|161340.3|161250.3|161328.5|161238.5|161344.5|161254.5|161325.4|161235.4|26
1652443030000|2022-05-13 11:57:10|161329.9|161239.9|161336.6|161246.6|161337.3|161247.3|161328.2|161238.2|20
1652443040000|2022-05-13 11:57:20|161337.4|161247.4|161333|161243|161337.5|161247.5|161332.1|161242.1|27
1652443050000|2022-05-13 11:57:30|161333.1|161243.1|161333.7|161243.7|161335.6|161245.6|161332|161242|23
1652443060000|2022-05-13 11:57:40|161328.8|161238.8|161323.5|161233.5|161328.8|161238.8|161317.9|161227.9|29
1652443070000|2022-05-13 11:57:50|161329.2|161239.2|161330.1|161240.1|161333.3|161243.3|161325|161235|19
1652443080000|2022-05-13 11:58:00|161329.1|161239.1|161331.4|161241.4|161332.7|161242.7|161328.5|161238.5|26
1652443090000|2022-05-13 11:58:10|161331.7|161241.7|161337.1|161247.1|161337.1|161247.1|161329.9|161239.9|26
1652443100000|2022-05-13 11:58:20|161335.7|161245.7|161326.8|161236.8|161340.4|161250.4|161319.7|161229.7|32
1652443110000|2022-05-13 11:58:30|161326.3|161236.3|161327.9|161237.9|161329.7|161239.7|161325.7|161235.7|22
1652443120000|2022-05-13 11:58:40|161327.7|161237.7|161328.6|161238.6|161328.6|161238.6|161326.8|161236.8|13
1652443130000|2022-05-13 11:58:50|161329|161239|161327|161237|161335.8|161245.8|161326.1|161236.1|21
1652443140000|2022-05-13 11:59:00|161328|161238|161330.7|161240.7|161341.6|161251.6|161328|161238|26
1652443150000|2022-05-13 11:59:10|161330|161240|161324.1|161234.1|161330|161240|161322.9|161232.9|22
1652443160000|2022-05-13 11:59:20|161325.6|161235.6|161324.8|161234.8|161328.5|161238.5|161322.7|161232.7|21
1652443170000|2022-05-13 11:59:30|161324.7|161234.7|161322.5|161232.5|161326.5|161236.5|161321.3|161231.3|17
1652443180000|2022-05-13 11:59:40|161320.5|161230.5|161312.2|161222.2|161325.7|161235.7|161312.2|161222.2|20
1652443190000|2022-05-13 11:59:50|161318.5|161228.5|161317.3|161227.3|161318.5|161228.5|161302|161212|18
1652443200000|2022-05-13 12:00:00|161319.1|161229.1|161318|161228|161335.2|161245.2|161316.5|161226.5|29
1652443210000|2022-05-13 12:00:10|161318.8|161228.8|161320.5|161230.5|161325.7|161235.7|161317.7|161227.7|21
1652443220000|2022-05-13 12:00:20|161320|161230|161317.9|161227.9|161321.8|161231.8|161316.5|161226.5|21
1652443230000|2022-05-13 12:00:30|161318.2|161228.2|161314.6|161224.6|161320.1|161230.1|161313.6|161223.6|24
1652443240000|2022-05-13 12:00:40|161316.1|161226.1|161316.1|161226.1|161319.1|161229.1|161312.2|161222.2|25
1652443250000|2022-05-13 12:00:50|161316.6|161226.6|161313.9|161223.9|161317.6|161227.6|161313.9|161223.9|26
1652443260000|2022-05-13 12:01:00|161313.6|161223.6|161281.2|161191.2|161313.9|161223.9|161281.2|161191.2|25
1652443270000|2022-05-13 12:01:10|161277|161187|161275.8|161185.8|161278.6|161188.6|161273.6|161183.6|22
1652443280000|2022-05-13 12:01:20|161275.7|161185.7|161278|161188|161281|161191|161275.5|161185.5|20
1652443290000|2022-05-13 12:01:30|161278.3|161188.3|161278|161188|161283.3|161193.3|161277.4|161187.4|14
1652443300000|2022-05-13 12:01:40|161278.9|161188.9|161284.9|161194.9|161286.8|161196.8|161278.5|161188.5|14
1652443310000|2022-05-13 12:01:50|161287.2|161197.2|161285.6|161195.6|161289.3|161199.3|161276.9|161186.9|16
1652443320000|2022-05-13 12:02:00|161284.6|161194.6|161282.4|161192.4|161284.6|161194.6|161281.9|161191.9|13
1652443330000|2022-05-13 12:02:10|161282.1|161192.1|161292.8|161202.8|161292.8|161202.8|161281.1|161191.1|18
1652443340000|2022-05-13 12:02:20|161299|161209|161292.9|161202.9|161299|161209|161285.7|161195.7|17
1652443350000|2022-05-13 12:02:30|161293.2|161203.2|161344.1|161254.1|161344.7|161254.7|161292.6|161202.6|22
1652443360000|2022-05-13 12:02:40|161343.2|161253.2|161344.2|161254.2|161344.9|161254.9|161343.2|161253.2|16
1652443370000|2022-05-13 12:02:50|161345|161255|161345|161255|161345.4|161255.4|161343.9|161253.9|12
1652443380000|2022-05-13 12:03:00|161345.6|161255.6|161350.5|161260.5|161351.6|161261.6|161345.4|161255.4|13
1652443390000|2022-05-13 12:03:10|161350.4|161260.4|161342.7|161252.7|161350.4|161260.4|161340.8|161250.8|20
1652443400000|2022-05-13 12:03:20|161341.2|161251.2|161338.2|161248.2|161341.2|161251.2|161334.7|161244.7|24
1652443410000|2022-05-13 12:03:30|161338.4|161248.4|161348.2|161258.2|161351.5|161261.5|161336.7|161246.7|25
1652443420000|2022-05-13 12:03:40|161352|161262|161352.4|161262.4|161354.4|161264.4|161349.5|161259.5|15
1652443430000|2022-05-13 12:03:50|161349.6|161259.6|161351.4|161261.4|161358.3|161268.3|161349.6|161259.6|16
1652443440000|2022-05-13 12:04:00|161350.9|161260.9|161350.7|161260.7|161351.4|161261.4|161347|161257|15
1652443450000|2022-05-13 12:04:10|161353.6|161263.6|161337.2|161247.2|161353.6|161263.6|161326.5|161236.5|24
1652443460000|2022-05-13 12:04:20|161337.9|161247.9|161334.3|161244.3|161337.9|161247.9|161327.5|161237.5|23
1652443470000|2022-05-13 12:04:30|161333.6|161243.6|161334.1|161244.1|161340.8|161250.8|161333.6|161243.6|28
1652443480000|2022-05-13 12:04:40|161334.9|161244.9|161330.7|161240.7|161336.6|161246.6|161330.5|161240.5|16
1652443490000|2022-05-13 12:04:50|161329.6|161239.6|161326.1|161236.1|161330.6|161240.6|161321.1|161231.1|29
1652443500000|2022-05-13 12:05:00|161325.2|161235.2|161326.9|161236.9|161328.9|161238.9|161325.2|161235.2|26
1652443510000|2022-05-13 12:05:10|161327.2|161237.2|161347.1|161257.1|161353.9|161263.9|161327.2|161237.2|22
1652443520000|2022-05-13 12:05:20|161349.9|161259.9|161348.4|161258.4|161349.9|161259.9|161346.3|161256.3|14
1652443530000|2022-05-13 12:05:30|161348.5|161258.5|161349.4|161259.4|161349.4|161259.4|161348.1|161258.1|7
1652443540000|2022-05-13 12:05:40|161348.4|161258.4|161353.2|161263.2|161356.4|161266.4|161348.4|161258.4|12
1652443550000|2022-05-13 12:05:50|161349.7|161259.7|161332.1|161242.1|161349.7|161259.7|161330.2|161240.2|27
1652443560000|2022-05-13 12:06:00|161331.5|161241.5|161372.9|161282.9|161374.9|161284.9|161313.4|161223.4|32
1652443570000|2022-05-13 12:06:10|161371.9|161281.9|161370.7|161280.7|161376|161286|161370.7|161280.7|26
1652443580000|2022-05-13 12:06:20|161370.1|161280.1|161364.3|161274.3|161370.4|161280.4|161362.9|161272.9|24
1652443590000|2022-05-13 12:06:30|161365.7|161275.7|161379.8|161289.8|161379.8|161289.8|161364.1|161274.1|26
1652443600000|2022-05-13 12:06:40|161380.1|161290.1|161379.9|161289.9|161380.9|161290.9|161375.9|161285.9|18
1652443610000|2022-05-13 12:06:50|161379.5|161289.5|161405.5|161315.5|161407.6|161317.6|161379.5|161289.5|29
1652443620000|2022-05-13 12:07:00|161405.1|161315.1|161406.1|161316.1|161407.1|161317.1|161404.4|161314.4|20
1652443630000|2022-05-13 12:07:10|161406.4|161316.4|161408.7|161318.7|161409.9|161319.9|161405.9|161315.9|14
1652443640000|2022-05-13 12:07:20|161408.2|161318.2|161402.3|161312.3|161410|161320|161397.6|161307.6|29
1652443650000|2022-05-13 12:07:30|161403.5|161313.5|161404.7|161314.7|161412.3|161322.3|161403.5|161313.5|28
1652443660000|2022-05-13 12:07:40|161404.9|161314.9|161409.5|161319.5|161409.5|161319.5|161404.4|161314.4|28
1652443670000|2022-05-13 12:07:50|161407.3|161317.3|161406|161316|161410.9|161320.9|161402.3|161312.3|22
1652443680000|2022-05-13 12:08:00|161409.3|161319.3|161405.6|161315.6|161412.3|161322.3|161401.2|161311.2|26
1652443690000|2022-05-13 12:08:10|161403.4|161313.4|161410|161320|161414|161324|161402.9|161312.9|19
1652443700000|2022-05-13 12:08:20|161405.3|161315.3|161400.2|161310.2|161405.3|161315.3|161397|161307|24
1652443710000|2022-05-13 12:08:30|161399.7|161309.7|161392.7|161302.7|161405.1|161315.1|161392.7|161302.7|15
1652443720000|2022-05-13 12:08:40|161388.2|161298.2|161383.6|161293.6|161394.6|161304.6|161380|161290|26
1652443730000|2022-05-13 12:08:50|161401.5|161311.5|161411.7|161321.7|161413.1|161323.1|161389.4|161299.4|28
1652443740000|2022-05-13 12:09:00|161411.1|161321.1|161379.6|161289.6|161414.2|161324.2|161372.1|161282.1|30
1652443750000|2022-05-13 12:09:10|161379.9|161289.9|161403.1|161313.1|161403.3|161313.3|161365.4|161275.4|34
1652443760000|2022-05-13 12:09:20|161403.5|161313.5|161395.9|161305.9|161407|161317|161392.5|161302.5|24
1652443770000|2022-05-13 12:09:30|161394.2|161304.2|161392.5|161302.5|161395.6|161305.6|161392.5|161302.5|12
1652443780000|2022-05-13 12:09:40|161392.1|161302.1|161383.9|161293.9|161392.1|161302.1|161347.1|161257.1|30
1652443790000|2022-05-13 12:09:50|161380.8|161290.8|161394.7|161304.7|161404.8|161314.8|161380.8|161290.8|16
1652443800000|2022-05-13 12:10:00|161395.7|161305.7|161396|161306|161398.2|161308.2|161394.6|161304.6|13
1652443810000|2022-05-13 12:10:10|161394.2|161304.2|161460.4|161370.4|161467.9|161377.9|161394.2|161304.2|35
1652443820000|2022-05-13 12:10:20|161464.7|161374.7|161469.8|161379.8|161471.7|161381.7|161462.7|161372.7|23
1652443830000|2022-05-13 12:10:30|161471.2|161381.2|161468.8|161378.8|161471.2|161381.2|161467.2|161377.2|17
1652443840000|2022-05-13 12:10:40|161468.4|161378.4|161469.6|161379.6|161471.6|161381.6|161468.4|161378.4|12
1652443850000|2022-05-13 12:10:50|161468.2|161378.2|161470.2|161380.2|161470.7|161380.7|161466.8|161376.8|11
1652443860000|2022-05-13 12:11:00|161469.3|161379.3|161567.2|161477.2|161571.6|161481.6|161467|161377|25
1652443870000|2022-05-13 12:11:10|161565.8|161475.8|161570.5|161480.5|161572|161482|161563.8|161473.8|32
1652443880000|2022-05-13 12:11:20|161569.8|161479.8|161574.2|161484.2|161574.9|161484.9|161568.3|161478.3|31
1652443890000|2022-05-13 12:11:30|161573.8|161483.8|161568.7|161478.7|161578.2|161488.2|161567.8|161477.8|33
1652443900000|2022-05-13 12:11:40|161569.5|161479.5|161578.1|161488.1|161578.1|161488.1|161569.5|161479.5|32
1652443910000|2022-05-13 12:11:50|161576.3|161486.3|161571.2|161481.2|161576.3|161486.3|161563.7|161473.7|31
1652443920000|2022-05-13 12:12:00|161567.7|161477.7|161613.4|161523.4|161622.1|161532.1|161567.7|161477.7|27
1652443930000|2022-05-13 12:12:10|161612.7|161522.7|161614.4|161524.4|161616.3|161526.3|161612.7|161522.7|19
1652443940000|2022-05-13 12:12:20|161612.9|161522.9|161608|161518|161620.6|161530.6|161608|161518|24
1652443950000|2022-05-13 12:12:30|161604.8|161514.8|161604|161514|161606.7|161516.7|161602.1|161512.1|23
1652443960000|2022-05-13 12:12:40|161604.9|161514.9|161610.5|161520.5|161610.8|161520.8|161604.9|161514.9|21
1652443970000|2022-05-13 12:12:50|161608.3|161518.3|161611.3|161521.3|161611.6|161521.6|161607|161517|16
1652443980000|2022-05-13 12:13:00|161606.1|161516.1|161568.8|161478.8|161611.1|161521.1|161568.8|161478.8|25
1652443990000|2022-05-13 12:13:10|161566.1|161476.1|161576.4|161486.4|161582.5|161492.5|161565.6|161475.6|38
1652444000000|2022-05-13 12:13:20|161577.9|161487.9|161589.9|161499.9|161596.2|161506.2|161575.7|161485.7|28
1652444010000|2022-05-13 12:13:30|161588.9|161498.9|161580.9|161490.9|161590.8|161500.8|161580.6|161490.6|27
1652444020000|2022-05-13 12:13:40|161581.9|161491.9|161594.4|161504.4|161595.6|161505.6|161581.9|161491.9|21
1652444030000|2022-05-13 12:13:50|161594.7|161504.7|161594|161504|161595.1|161505.1|161593.6|161503.6|22
1652444040000|2022-05-13 12:14:00|161594.5|161504.5|161579.8|161489.8|161595.3|161505.3|161574.4|161484.4|22
1652444050000|2022-05-13 12:14:10|161579.9|161489.9|161580.5|161490.5|161583.7|161493.7|161576|161486|19
1652444060000|2022-05-13 12:14:20|161579.3|161489.3|161576.7|161486.7|161579.5|161489.5|161573.9|161483.9|15
1652444070000|2022-05-13 12:14:30|161577.7|161487.7|161571.5|161481.5|161578.8|161488.8|161559.6|161469.6|25
1652444080000|2022-05-13 12:14:40|161570.7|161480.7|161569|161479|161570.7|161480.7|161564.3|161474.3|22
1652444090000|2022-05-13 12:14:50|161567.6|161477.6|161565.5|161475.5|161568|161478|161565|161475|20
1652444100000|2022-05-13 12:15:00|161565.2|161475.2|161570.1|161480.1|161575.1|161485.1|161553.3|161463.3|29
1652444110000|2022-05-13 12:15:10|161569.7|161479.7|161570.5|161480.5|161574.3|161484.3|161567.9|161477.9|21
1652444120000|2022-05-13 12:15:20|161570.8|161480.8|161537.3|161447.3|161570.8|161480.8|161535.4|161445.4|27
1652444130000|2022-05-13 12:15:30|161538.3|161448.3|161557.8|161467.8|161562.3|161472.3|161537.3|161447.3|25
1652444140000|2022-05-13 12:15:40|161554.7|161464.7|161605.6|161515.6|161615|161525|161550.8|161460.8|35
1652444150000|2022-05-13 12:15:50|161607.1|161517.1|161568.2|161478.2|161608|161518|161568.2|161478.2|28
1652444160000|2022-05-13 12:16:00|161570.2|161480.2|161618.1|161528.1|161621.3|161531.3|161570.2|161480.2|35
1652444170000|2022-05-13 12:16:10|161617.8|161527.8|161619.3|161529.3|161619.4|161529.4|161615.7|161525.7|18
1652444180000|2022-05-13 12:16:20|161619|161529|161613.3|161523.3|161619|161529|161612.4|161522.4|23
1652444190000|2022-05-13 12:16:30|161612.9|161522.9|161589.3|161499.3|161613.1|161523.1|161589.3|161499.3|15
1652444200000|2022-05-13 12:16:40|161587.4|161497.4|161589.7|161499.7|161592.8|161502.8|161585.9|161495.9|32
1652444210000|2022-05-13 12:16:50|161589|161499|161590.5|161500.5|161590.8|161500.8|161588.6|161498.6|25
1652444220000|2022-05-13 12:17:00|161589|161499|161531.8|161441.8|161589|161499|161528|161438|34
1652444230000|2022-05-13 12:17:10|161529.6|161439.6|161528.2|161438.2|161530.3|161440.3|161520.2|161430.2|22
1652444240000|2022-05-13 12:17:20|161529.3|161439.3|161505.1|161415.1|161529.7|161439.7|161504.4|161414.4|24
1652444250000|2022-05-13 12:17:30|161505.6|161415.6|161497.4|161407.4|161506.1|161416.1|161497.4|161407.4|32
1652444260000|2022-05-13 12:17:40|161497.5|161407.5|161497.2|161407.2|161497.5|161407.5|161496.1|161406.1|16
1652444270000|2022-05-13 12:17:50|161496.3|161406.3|161497.6|161407.6|161499.5|161409.5|161495.4|161405.4|23
1652444280000|2022-05-13 12:18:00|161497.2|161407.2|161510.3|161420.3|161516.4|161426.4|161497.2|161407.2|23
1652444290000|2022-05-13 12:18:10|161510.6|161420.6|161500.3|161410.3|161512.2|161422.2|161498.5|161408.5|18
1652444300000|2022-05-13 12:18:20|161501.6|161411.6|161503.7|161413.7|161504.7|161414.7|161496.7|161406.7|17
1652444310000|2022-05-13 12:18:30|161503.9|161413.9|161494.1|161404.1|161504.3|161414.3|161494.1|161404.1|10
1652444320000|2022-05-13 12:18:40|161498|161408|161491.4|161401.4|161498|161408|161490.6|161400.6|8
1652444330000|2022-05-13 12:18:50|161490.4|161400.4|161502.9|161412.9|161511.2|161421.2|161490.4|161400.4|9
1652444340000|2022-05-13 12:19:00|161501.9|161411.9|161498.4|161408.4|161503.2|161413.2|161497.7|161407.7|12
1652444350000|2022-05-13 12:19:10|161498|161408|161508.5|161418.5|161512.3|161422.3|161497.7|161407.7|21
1652444360000|2022-05-13 12:19:20|161509.7|161419.7|161501.6|161411.6|161516.9|161426.9|161495.9|161405.9|24
1652444370000|2022-05-13 12:19:30|161498.3|161408.3|161501.8|161411.8|161506|161416|161497.8|161407.8|16
1652444380000|2022-05-13 12:19:40|161502.2|161412.2|161518.5|161428.5|161518.5|161428.5|161502.2|161412.2|22
1652444390000|2022-05-13 12:19:50|161517|161427|161584.1|161494.1|161588.5|161498.5|161514.2|161424.2|35
1652444400000|2022-05-13 12:20:00|161582.9|161492.9|161568.1|161478.1|161582.9|161492.9|161560.3|161470.3|32
1652444410000|2022-05-13 12:20:10|161568.5|161478.5|161588.2|161498.2|161588.5|161498.5|161567.4|161477.4|29
1652444420000|2022-05-13 12:20:20|161588|161498|161584|161494|161588.9|161498.9|161584|161494|20
1652444430000|2022-05-13 12:20:30|161583.6|161493.6|161583.6|161493.6|161585.7|161495.7|161581.2|161491.2|22
1652444440000|2022-05-13 12:20:40|161583.5|161493.5|161588.9|161498.9|161590.8|161500.8|161579.4|161489.4|26
1652444450000|2022-05-13 12:20:50|161586.8|161496.8|161567.7|161477.7|161586.8|161496.8|161557.7|161467.7|33
1652444460000|2022-05-13 12:21:00|161564.7|161474.7|161532|161442|161565.3|161475.3|161528.6|161438.6|32
1652444470000|2022-05-13 12:21:10|161533.3|161443.3|161532.1|161442.1|161533.4|161443.4|161527.8|161437.8|16
1652444480000|2022-05-13 12:21:20|161531.2|161441.2|161536.4|161446.4|161540.8|161450.8|161530.8|161440.8|22
1652444490000|2022-05-13 12:21:30|161536.1|161446.1|161538.4|161448.4|161538.4|161448.4|161535.1|161445.1|14
1652444500000|2022-05-13 12:21:40|161538.5|161448.5|161540.6|161450.6|161562.2|161472.2|161537.1|161447.1|24
1652444510000|2022-05-13 12:21:50|161538.8|161448.8|161607.8|161517.8|161619.8|161529.8|161538.8|161448.8|34
1652444520000|2022-05-13 12:22:00|161609.4|161519.4|161593.7|161503.7|161609.4|161519.4|161593.7|161503.7|34
1652444530000|2022-05-13 12:22:10|161594.2|161504.2|161595.8|161505.8|161601|161511|161594.2|161504.2|29
1652444540000|2022-05-13 12:22:20|161596.7|161506.7|161567.4|161477.4|161598.1|161508.1|161560.4|161470.4|26
1652444550000|2022-05-13 12:22:30|161567.1|161477.1|161573.3|161483.3|161573.3|161483.3|161563.1|161473.1|25
1652444560000|2022-05-13 12:22:40|161575.2|161485.2|161593.6|161503.6|161601.9|161511.9|161575.2|161485.2|31
1652444570000|2022-05-13 12:22:50|161595.9|161505.9|161596.9|161506.9|161606.5|161516.5|161593.4|161503.4|30
1652444580000|2022-05-13 12:23:00|161595.8|161505.8|161630.3|161540.3|161639.2|161549.2|161595.8|161505.8|22
1652444590000|2022-05-13 12:23:10|161630|161540|161637.3|161547.3|161637.3|161547.3|161630|161540|14
1652444600000|2022-05-13 12:23:20|161636.6|161546.6|161620.9|161530.9|161636.7|161546.7|161620.5|161530.5|20
1652444610000|2022-05-13 12:23:30|161624.6|161534.6|161644.5|161554.5|161644.5|161554.5|161623.9|161533.9|19
1652444620000|2022-05-13 12:23:40|161645|161555|161654.7|161564.7|161661.7|161571.7|161636|161546|30
1652444630000|2022-05-13 12:23:50|161654.3|161564.3|161658.1|161568.1|161662.7|161572.7|161643.6|161553.6|38
1652444640000|2022-05-13 12:24:00|161659.4|161569.4|161662.9|161572.9|161662.9|161572.9|161642.3|161552.3|37
1652444650000|2022-05-13 12:24:10|161673.2|161583.2|161683.2|161593.2|161683.2|161593.2|161665.9|161575.9|22
1652444660000|2022-05-13 12:24:20|161684.6|161594.6|161693.4|161603.4|161700.7|161610.7|161680.7|161590.7|24
1652444670000|2022-05-13 12:24:30|161693.2|161603.2|161683.8|161593.8|161709.3|161619.3|161681.8|161591.8|29
1652444680000|2022-05-13 12:24:40|161684.6|161594.6|161689.3|161599.3|161690.1|161600.1|161682.9|161592.9|30
1652444690000|2022-05-13 12:24:50|161689|161599|161677|161587|161689|161599|161676.8|161586.8|23
1652444700000|2022-05-13 12:25:00|161677.6|161587.6|161687.9|161597.9|161687.9|161597.9|161677.5|161587.5|15
1652444710000|2022-05-13 12:25:10|161687|161597|161683.6|161593.6|161689.4|161599.4|161683.1|161593.1|20
1652444720000|2022-05-13 12:25:20|161683.1|161593.1|161668.1|161578.1|161686.4|161596.4|161667.7|161577.7|24
1652444730000|2022-05-13 12:25:30|161668.8|161578.8|161669.7|161579.7|161672|161582|161668.4|161578.4|30
1652444740000|2022-05-13 12:25:40|161669.4|161579.4|161630.5|161540.5|161669.4|161579.4|161615.1|161525.1|31
1652444750000|2022-05-13 12:25:50|161630.9|161540.9|161627.4|161537.4|161632.4|161542.4|161627.4|161537.4|25
1652444760000|2022-05-13 12:26:00|161663.9|161573.9|161656.8|161566.8|161663.9|161573.9|161654.6|161564.6|37
1652444770000|2022-05-13 12:26:10|161657.8|161567.8|161654.8|161564.8|161657.8|161567.8|161652.8|161562.8|23
1652444780000|2022-05-13 12:26:20|161654.1|161564.1|161653.4|161563.4|161655.4|161565.4|161653.4|161563.4|16
1652444790000|2022-05-13 12:26:30|161654.3|161564.3|161655.4|161565.4|161656.7|161566.7|161654.3|161564.3|26
1652444800000|2022-05-13 12:26:40|161655.5|161565.5|161655.1|161565.1|161656.9|161566.9|161653.9|161563.9|20
1652444810000|2022-05-13 12:26:50|161657.7|161567.7|161661.1|161571.1|161664.4|161574.4|161654.3|161564.3|35
1652444820000|2022-05-13 12:27:00|161661.2|161571.2|161662.9|161572.9|161664.6|161574.6|161658.9|161568.9|33
1652444830000|2022-05-13 12:27:10|161664.6|161574.6|161664.9|161574.9|161667.2|161577.2|161664.5|161574.5|27
1652444840000|2022-05-13 12:27:20|161665|161575|161705.3|161615.3|161726.4|161636.4|161665|161575|30
1652444850000|2022-05-13 12:27:30|161705.2|161615.2|161729.3|161639.3|161732.1|161642.1|161704.5|161614.5|33
1652444860000|2022-05-13 12:27:40|161728.7|161638.7|161727.3|161637.3|161729.8|161639.8|161714.7|161624.7|38
1652444870000|2022-05-13 12:27:50|161725.6|161635.6|161748.3|161658.3|161750.4|161660.4|161725.6|161635.6|26
1652444880000|2022-05-13 12:28:00|161746.8|161656.8|161804.9|161714.9|161829.3|161739.3|161746.8|161656.8|39
1652444890000|2022-05-13 12:28:10|161804.1|161714.1|161793|161703|161804.1|161714.1|161757|161667|36
1652444900000|2022-05-13 12:28:20|161792.8|161702.8|161791|161701|161794|161704|161788.5|161698.5|26
1652444910000|2022-05-13 12:28:30|161790|161700|161781.4|161691.4|161795.2|161705.2|161780.7|161690.7|26
1652444920000|2022-05-13 12:28:40|161783.4|161693.4|161774.4|161684.4|161783.6|161693.6|161766.3|161676.3|27
1652444930000|2022-05-13 12:28:50|161774|161684|161782.8|161692.8|161784.3|161694.3|161773.4|161683.4|35
1652444940000|2022-05-13 12:29:00|161779.9|161689.9|161771|161681|161779.9|161689.9|161754.1|161664.1|28
1652444950000|2022-05-13 12:29:10|161770.9|161680.9|161756|161666|161772.2|161682.2|161752.7|161662.7|27
1652444960000|2022-05-13 12:29:20|161755.6|161665.6|161755.9|161665.9|161756.8|161666.8|161754.2|161664.2|25
1652444970000|2022-05-13 12:29:30|161752.9|161662.9|161709.1|161619.1|161767.4|161677.4|161709.1|161619.1|33
1652444980000|2022-05-13 12:29:40|161718.2|161628.2|161716.3|161626.3|161719.9|161629.9|161712.7|161622.7|34
1652444990000|2022-05-13 12:29:50|161717|161627|161687.7|161597.7|161717|161627|161685.2|161595.2|28
1652445000000|2022-05-13 12:30:00|161691.5|161601.5|161704.7|161614.7|161717.8|161627.8|161688|161598|36
1652445010000|2022-05-13 12:30:10|161706.2|161616.2|161729|161639|161733.7|161643.7|161705.7|161615.7|36
1652445020000|2022-05-13 12:30:20|161729.4|161639.4|161730.7|161640.7|161737|161647|161726.5|161636.5|38
1652445030000|2022-05-13 12:30:30|161728.8|161638.8|161694.7|161604.7|161732.1|161642.1|161688.5|161598.5|33
1652445040000|2022-05-13 12:30:40|161695.1|161605.1|161697.9|161607.9|161699.9|161609.9|161687.1|161597.1|25
1652445050000|2022-05-13 12:30:50|161697.8|161607.8|161711.7|161621.7|161713.1|161623.1|161691.1|161601.1|23
1652445060000|2022-05-13 12:31:00|161740.1|161650.1|161736.7|161646.7|161744.5|161654.5|161736.3|161646.3|29
1652445070000|2022-05-13 12:31:10|161735.8|161645.8|161742.2|161652.2|161743.2|161653.2|161735.8|161645.8|22
1652445080000|2022-05-13 12:31:20|161740|161650|161729.5|161639.5|161743.3|161653.3|161729.5|161639.5|25
1652445090000|2022-05-13 12:31:30|161728.5|161638.5|161712.5|161622.5|161729|161639|161710.8|161620.8|24
1652445100000|2022-05-13 12:31:40|161711.4|161621.4|161713.9|161623.9|161717.2|161627.2|161706.8|161616.8|26
1652445110000|2022-05-13 12:31:50|161716|161626|161727.1|161637.1|161727.9|161637.9|161715.2|161625.2|31
1652445120000|2022-05-13 12:32:00|161727|161637|161729.3|161639.3|161730.7|161640.7|161725.5|161635.5|25
1652445130000|2022-05-13 12:32:10|161729.8|161639.8|161732.1|161642.1|161732.6|161642.6|161729.5|161639.5|26
1652445140000|2022-05-13 12:32:20|161731.8|161641.8|161712.8|161622.8|161731.8|161641.8|161705.1|161615.1|20
1652445150000|2022-05-13 12:32:30|161712.9|161622.9|161719.6|161629.6|161721.2|161631.2|161710.3|161620.3|20
1652445160000|2022-05-13 12:32:40|161721.4|161631.4|161719.3|161629.3|161722.9|161632.9|161719.1|161629.1|15
1652445170000|2022-05-13 12:32:50|161720.1|161630.1|161720.5|161630.5|161721|161631|161717.8|161627.8|13
1652445180000|2022-05-13 12:33:00|161720.6|161630.6|161721.1|161631.1|161721.7|161631.7|161720.3|161630.3|6
1652445190000|2022-05-13 12:33:10|161720.8|161630.8|161694.9|161604.9|161720.8|161630.8|161694.9|161604.9|21
1652445200000|2022-05-13 12:33:20|161695.1|161605.1|161701.2|161611.2|161704.3|161614.3|161694.2|161604.2|19
1652445210000|2022-05-13 12:33:30|161702.1|161612.1|161700.2|161610.2|161702.1|161612.1|161700.1|161610.1|13
1652445220000|2022-05-13 12:33:40|161700.5|161610.5|161699.9|161609.9|161700.6|161610.6|161698.9|161608.9|9
1652445230000|2022-05-13 12:33:50|161699|161609|161697.4|161607.4|161700.2|161610.2|161697.1|161607.1|9
1652445240000|2022-05-13 12:34:00|161697|161607|161688.8|161598.8|161699|161609|161688.6|161598.6|17
1652445250000|2022-05-13 12:34:10|161688|161598|161665.3|161575.3|161688.3|161598.3|161664.1|161574.1|21
1652445260000|2022-05-13 12:34:20|161665.8|161575.8|161662|161572|161665.8|161575.8|161661.4|161571.4|16
1652445270000|2022-05-13 12:34:30|161661.5|161571.5|161666.5|161576.5|161666.5|161576.5|161661.5|161571.5|16
1652445280000|2022-05-13 12:34:40|161689.4|161599.4|161684.8|161594.8|161689.9|161599.9|161684.8|161594.8|14
1652445290000|2022-05-13 12:34:50|161685.1|161595.1|161704.5|161614.5|161727.3|161637.3|161678.8|161588.8|29
1652445300000|2022-05-13 12:35:00|161701.6|161611.6|161709.3|161619.3|161709.4|161619.4|161699.8|161609.8|31
1652445310000|2022-05-13 12:35:10|161709.1|161619.1|161712.1|161622.1|161718.1|161628.1|161703.9|161613.9|32
1652445320000|2022-05-13 12:35:20|161713.6|161623.6|161707.3|161617.3|161717.2|161627.2|161706.3|161616.3|31
1652445330000|2022-05-13 12:35:30|161706.3|161616.3|161699.8|161609.8|161708.5|161618.5|161698.6|161608.6|23
1652445340000|2022-05-13 12:35:40|161698.9|161608.9|161699|161609|161701.7|161611.7|161698.7|161608.7|23
1652445350000|2022-05-13 12:35:50|161669.6|161579.6|161662.2|161572.2|161671|161581|161661.8|161571.8|33
1652445360000|2022-05-13 12:36:00|161662.5|161572.5|161664.9|161574.9|161665.8|161575.8|161661.5|161571.5|26
1652445370000|2022-05-13 12:36:10|161665|161575|161654|161564|161665|161575|161646.4|161556.4|34
1652445380000|2022-05-13 12:36:20|161650.4|161560.4|161651.9|161561.9|161652.3|161562.3|161650.1|161560.1|20
1652445390000|2022-05-13 12:36:30|161652.5|161562.5|161648.4|161558.4|161652.5|161562.5|161647.8|161557.8|15
1652445400000|2022-05-13 12:36:40|161648.7|161558.7|161668.8|161578.8|161669.7|161579.7|161648.7|161558.7|22
1652445410000|2022-05-13 12:36:50|161668.2|161578.2|161666.3|161576.3|161668.8|161578.8|161663.8|161573.8|32
1652445420000|2022-05-13 12:37:00|161667.1|161577.1|161645.3|161555.3|161667.6|161577.6|161643.1|161553.1|28
1652445430000|2022-05-13 12:37:10|161647.3|161557.3|161644.3|161554.3|161647.3|161557.3|161642.3|161552.3|21
1652445440000|2022-05-13 12:37:20|161648.1|161558.1|161647.5|161557.5|161648.6|161558.6|161645.7|161555.7|18
1652445450000|2022-05-13 12:37:30|161648.9|161558.9|161648.3|161558.3|161649.6|161559.6|161646.8|161556.8|14
1652445460000|2022-05-13 12:37:40|161648.1|161558.1|161656.5|161566.5|161656.5|161566.5|161645.9|161555.9|19
1652445470000|2022-05-13 12:37:50|161656.7|161566.7|161655.8|161565.8|161656.7|161566.7|161652|161562|22
1652445480000|2022-05-13 12:38:00|161649.2|161559.2|161656.5|161566.5|161656.5|161566.5|161649.2|161559.2|16
1652445490000|2022-05-13 12:38:10|161656.2|161566.2|161655.7|161565.7|161657|161567|161655.4|161565.4|28
1652445500000|2022-05-13 12:38:20|161656.9|161566.9|161654.1|161564.1|161656.9|161566.9|161653.8|161563.8|13
1652445510000|2022-05-13 12:38:30|161654.9|161564.9|161656.1|161566.1|161656.1|161566.1|161652.7|161562.7|13
1652445520000|2022-05-13 12:38:40|161655.8|161565.8|161655|161565|161656.5|161566.5|161654.8|161564.8|16
1652445530000|2022-05-13 12:38:50|161656.5|161566.5|161646.2|161556.2|161656.5|161566.5|161646.2|161556.2|15
1652445540000|2022-05-13 12:39:00|161645.8|161555.8|161640.6|161550.6|161648.4|161558.4|161624.1|161534.1|22
1652445550000|2022-05-13 12:39:10|161642.4|161552.4|161626.9|161536.9|161642.4|161552.4|161626.9|161536.9|37
1652445560000|2022-05-13 12:39:20|161627.7|161537.7|161596.1|161506.1|161629|161539|161592.9|161502.9|31
1652445570000|2022-05-13 12:39:30|161597.8|161507.8|161623.2|161533.2|161623.2|161533.2|161597.4|161507.4|30
1652445580000|2022-05-13 12:39:40|161623.6|161533.6|161631.4|161541.4|161633.8|161543.8|161623.6|161533.6|28
1652445590000|2022-05-13 12:39:50|161631.9|161541.9|161649.7|161559.7|161660.3|161570.3|161631.9|161541.9|37
1652445600000|2022-05-13 12:40:00|161649.4|161559.4|161635.3|161545.3|161650.2|161560.2|161633.3|161543.3|24
1652445610000|2022-05-13 12:40:10|161634.7|161544.7|161658.7|161568.7|161664.2|161574.2|161634.7|161544.7|32
1652445620000|2022-05-13 12:40:20|161657.6|161567.6|161672.6|161582.6|161672.6|161582.6|161655.1|161565.1|28
1652445630000|2022-05-13 12:40:30|161723|161633|161749.7|161659.7|161758.7|161668.7|161723|161633|31
1652445640000|2022-05-13 12:40:40|161750|161660|161756.9|161666.9|161757|161667|161744.9|161654.9|34
1652445650000|2022-05-13 12:40:50|161754.5|161664.5|161747.3|161657.3|161754.5|161664.5|161747.3|161657.3|32
1652445660000|2022-05-13 12:41:00|161747|161657|161777.2|161687.2|161783.6|161693.6|161747|161657|35
1652445670000|2022-05-13 12:41:10|161778.1|161688.1|161807.6|161717.6|161807.6|161717.6|161774|161684|36
1652445680000|2022-05-13 12:41:20|161808.5|161718.5|161805.8|161715.8|161810.6|161720.6|161795.5|161705.5|35
1652445690000|2022-05-13 12:41:30|161805.4|161715.4|161823.8|161733.8|161825.5|161735.5|161802.7|161712.7|31
1652445700000|2022-05-13 12:41:40|161825|161735|161827.4|161737.4|161827.4|161737.4|161823|161733|24
1652445710000|2022-05-13 12:41:50|161827.3|161737.3|161822.4|161732.4|161835.8|161745.8|161819.8|161729.8|28
1652445720000|2022-05-13 12:42:00|161822.1|161732.1|161818|161728|161824.4|161734.4|161815.9|161725.9|31
1652445730000|2022-05-13 12:42:10|161817.2|161727.2|161816.2|161726.2|161821.6|161731.6|161813.1|161723.1|22
1652445740000|2022-05-13 12:42:20|161815.4|161725.4|161822.2|161732.2|161829.7|161739.7|161813.5|161723.5|29
1652445750000|2022-05-13 12:42:30|161818.7|161728.7|161818.8|161728.8|161821.2|161731.2|161815.4|161725.4|16
1652445760000|2022-05-13 12:42:40|161819.5|161729.5|161810|161720|161820.7|161730.7|161807.6|161717.6|25
1652445770000|2022-05-13 12:42:50|161809.8|161719.8|161825.2|161735.2|161825.2|161735.2|161809.8|161719.8|25
1652445780000|2022-05-13 12:43:00|161820.4|161730.4|161829.3|161739.3|161829.3|161739.3|161806.7|161716.7|30
1652445790000|2022-05-13 12:43:10|161830.7|161740.7|161835.6|161745.6|161837|161747|161830.7|161740.7|33
1652445800000|2022-05-13 12:43:20|161835.8|161745.8|161828.1|161738.1|161837.1|161747.1|161827.6|161737.6|28
1652445810000|2022-05-13 12:43:30|161828.5|161738.5|161825.8|161735.8|161828.5|161738.5|161825.7|161735.7|17
1652445820000|2022-05-13 12:43:40|161825.4|161735.4|161828.1|161738.1|161828.9|161738.9|161825.4|161735.4|18
1652445830000|2022-05-13 12:43:50|161828.6|161738.6|161806.6|161716.6|161828.6|161738.6|161800.1|161710.1|33
1652445840000|2022-05-13 12:44:00|161806.4|161716.4|161809.6|161719.6|161810.8|161720.8|161800.3|161710.3|23
1652445850000|2022-05-13 12:44:10|161804.9|161714.9|161808.3|161718.3|161809.5|161719.5|161804.7|161714.7|23
1652445860000|2022-05-13 12:44:20|161809|161719|161819.4|161729.4|161823.5|161733.5|161809|161719|28
1652445870000|2022-05-13 12:44:30|161819.8|161729.8|161818.4|161728.4|161821.9|161731.9|161817.9|161727.9|23
1652445880000|2022-05-13 12:44:40|161817.7|161727.7|161818.4|161728.4|161818.8|161728.8|161816.1|161726.1|16
1652445890000|2022-05-13 12:44:50|161818.9|161728.9|161823.7|161733.7|161823.7|161733.7|161818|161728|19
1652445900000|2022-05-13 12:45:00|161816.8|161726.8|161803.8|161713.8|161818.3|161728.3|161802.1|161712.1|21
1652445910000|2022-05-13 12:45:10|161803.3|161713.3|161801.3|161711.3|161806.2|161716.2|161800.3|161710.3|19
1652445920000|2022-05-13 12:45:20|161801.8|161711.8|161801.8|161711.8|161805.3|161715.3|161801.1|161711.1|15
1652445930000|2022-05-13 12:45:30|161802.4|161712.4|161810|161720|161814.4|161724.4|161802.2|161712.2|28
1652445940000|2022-05-13 12:45:40|161812.7|161722.7|161842.8|161752.8|161848.3|161758.3|161811.5|161721.5|32
1652445950000|2022-05-13 12:45:50|161843.8|161753.8|161820.4|161730.4|161845.4|161755.4|161810.5|161720.5|28
1652445960000|2022-05-13 12:46:00|161819.3|161729.3|161817.1|161727.1|161823.5|161733.5|161815.1|161725.1|24
1652445970000|2022-05-13 12:46:10|161817.6|161727.6|161853.8|161763.8|161855.7|161765.7|161815.4|161725.4|18
1652445980000|2022-05-13 12:46:20|161855.3|161765.3|161913.8|161823.8|161919.4|161829.4|161854.4|161764.4|31
1652445990000|2022-05-13 12:46:30|161912.2|161822.2|161908.3|161818.3|161915.9|161825.9|161908.2|161818.2|29
1652446000000|2022-05-13 12:46:40|161910|161820|161907.1|161817.1|161910|161820|161906.4|161816.4|24
1652446010000|2022-05-13 12:46:50|161908.4|161818.4|161945|161855|161952.8|161862.8|161905.8|161815.8|32
1652446020000|2022-05-13 12:47:00|161943.1|161853.1|161940.9|161850.9|161947.5|161857.5|161939.5|161849.5|39
1652446030000|2022-05-13 12:47:10|161939.7|161849.7|161940.3|161850.3|161946.2|161856.2|161935.5|161845.5|38
1652446040000|2022-05-13 12:47:20|161933.8|161843.8|161929.3|161839.3|161933.8|161843.8|161927.6|161837.6|17
1652446050000|2022-05-13 12:47:30|161928.7|161838.7|161896.1|161806.1|161929.2|161839.2|161892.1|161802.1|37
1652446060000|2022-05-13 12:47:40|161895.7|161805.7|161877.2|161787.2|161899.1|161809.1|161865.8|161775.8|33
1652446070000|2022-05-13 12:47:50|161875.2|161785.2|161858.9|161768.9|161875.2|161785.2|161858.2|161768.2|23
1652446080000|2022-05-13 12:48:00|161859.1|161769.1|161869.5|161779.5|161878.7|161788.7|161859.1|161769.1|31
1652446090000|2022-05-13 12:48:10|161870.9|161780.9|161873.6|161783.6|161899.5|161809.5|161868.5|161778.5|32
1652446100000|2022-05-13 12:48:20|161874.8|161784.8|161872.4|161782.4|161878.1|161788.1|161872.2|161782.2|27
1652446110000|2022-05-13 12:48:30|161872.5|161782.5|161872.5|161782.5|161873.7|161783.7|161869.5|161779.5|16
1652446120000|2022-05-13 12:48:40|161872.8|161782.8|161871.9|161781.9|161873.4|161783.4|161870.6|161780.6|11
1652446130000|2022-05-13 12:48:50|161861.2|161771.2|161849.5|161759.5|161861.2|161771.2|161849.5|161759.5|24
1652446140000|2022-05-13 12:49:00|161849.4|161759.4|161859.1|161769.1|161860.2|161770.2|161849.4|161759.4|30
1652446150000|2022-05-13 12:49:10|161859.7|161769.7|161860.2|161770.2|161862.3|161772.3|161856.2|161766.2|21
1652446160000|2022-05-13 12:49:20|161860.6|161770.6|161859.4|161769.4|161862.9|161772.9|161858.7|161768.7|21
1652446170000|2022-05-13 12:49:30|161859.6|161769.6|161880|161790|161880|161790|161856.9|161766.9|30
1652446180000|2022-05-13 12:49:40|161880.6|161790.6|161903.7|161813.7|161907.1|161817.1|161880.6|161790.6|23
1652446190000|2022-05-13 12:49:50|161903.4|161813.4|161912.1|161822.1|161912.1|161822.1|161902|161812|18
1652446200000|2022-05-13 12:50:00|161912.5|161822.5|161917|161827|161927.7|161837.7|161912.5|161822.5|31
1652446210000|2022-05-13 12:50:10|161916.8|161826.8|161874.3|161784.3|161918.8|161828.8|161874|161784|24
1652446220000|2022-05-13 12:50:20|161872|161782|161833.5|161743.5|161873.5|161783.5|161833.5|161743.5|20
1652446230000|2022-05-13 12:50:30|161832.3|161742.3|161824.4|161734.4|161832.5|161742.5|161815.2|161725.2|36
1652446240000|2022-05-13 12:50:40|161824.3|161734.3|161907.9|161817.9|161912.8|161822.8|161819.6|161729.6|33
1652446250000|2022-05-13 12:50:50|161912.3|161822.3|161916.6|161826.6|161918.3|161828.3|161907.9|161817.9|29
1652446260000|2022-05-13 12:51:00|161916.5|161826.5|161919.9|161829.9|161926.1|161836.1|161916.2|161826.2|30
1652446270000|2022-05-13 12:51:10|161919.3|161829.3|161929.1|161839.1|161929.1|161839.1|161919.3|161829.3|27
1652446280000|2022-05-13 12:51:20|161931.7|161841.7|161966|161876|161971.4|161881.4|161931.7|161841.7|29
1652446290000|2022-05-13 12:51:30|161970.8|161880.8|161947.7|161857.7|161972.3|161882.3|161941.8|161851.8|32
1652446300000|2022-05-13 12:51:40|161947.5|161857.5|161945.3|161855.3|161947.8|161857.8|161945.3|161855.3|26
1652446310000|2022-05-13 12:51:50|161945.1|161855.1|161946.7|161856.7|161946.7|161856.7|161944.2|161854.2|16
1652446320000|2022-05-13 12:52:00|161945.8|161855.8|161955.3|161865.3|161964|161874|161943.2|161853.2|24
1652446330000|2022-05-13 12:52:10|161951.6|161861.6|161950.9|161860.9|161956.7|161866.7|161947|161857|22
1652446340000|2022-05-13 12:52:20|161952.2|161862.2|161968.1|161878.1|161968.1|161878.1|161950.1|161860.1|19
1652446350000|2022-05-13 12:52:30|161967.3|161877.3|161983.9|161893.9|161998.8|161908.8|161966.6|161876.6|28
1652446360000|2022-05-13 12:52:40|161984.4|161894.4|161987|161897|161987|161897|161983.4|161893.4|17
1652446370000|2022-05-13 12:52:50|161986.8|161896.8|161998.4|161908.4|162003.3|161913.3|161986.4|161896.4|21
1652446380000|2022-05-13 12:53:00|162002.7|161912.7|162032|161942|162032|161942|161995.9|161905.9|31
1652446390000|2022-05-13 12:53:10|162033.5|161943.5|162036.7|161946.7|162041.1|161951.1|162030|161940|25
1652446400000|2022-05-13 12:53:20|162036.8|161946.8|162112|162022|162143.8|162053.8|162036|161946|35
1652446410000|2022-05-13 12:53:30|162112.8|162022.8|162127.5|162037.5|162132.2|162042.2|162112.8|162022.8|37
1652446420000|2022-05-13 12:53:40|162126.9|162036.9|162118.3|162028.3|162127.4|162037.4|162115.8|162025.8|39
1652446430000|2022-05-13 12:53:50|162119.4|162029.4|162134.4|162044.4|162140.7|162050.7|162114.5|162024.5|35
1652446440000|2022-05-13 12:54:00|162131.5|162041.5|162127.2|162037.2|162139.4|162049.4|162127.2|162037.2|39
1652446450000|2022-05-13 12:54:10|162128.8|162038.8|162141.5|162051.5|162141.5|162051.5|162128|162038|31
1652446460000|2022-05-13 12:54:20|162138.1|162048.1|162138.7|162048.7|162172.7|162082.7|162138.1|162048.1|24
1652446470000|2022-05-13 12:54:30|162139.2|162049.2|162159.7|162069.7|162167.2|162077.2|162139.1|162049.1|34
1652446480000|2022-05-13 12:54:40|162156.1|162066.1|162159|162069|162162.4|162072.4|162156.1|162066.1|30
1652446490000|2022-05-13 12:54:50|162159.3|162069.3|162167.7|162077.7|162172.5|162082.5|162154.3|162064.3|29
1652446500000|2022-05-13 12:55:00|162167.4|162077.4|162193.7|162103.7|162195.3|162105.3|162165.1|162075.1|29
1652446510000|2022-05-13 12:55:10|162192.4|162102.4|162264.6|162174.6|162271.5|162181.5|162189.8|162099.8|34
1652446520000|2022-05-13 12:55:20|162268.1|162178.1|162265.2|162175.2|162273.5|162183.5|162258.1|162168.1|32
1652446530000|2022-05-13 12:55:30|162268.1|162178.1|162256.3|162166.3|162268.1|162178.1|162249.2|162159.2|36
1652446540000|2022-05-13 12:55:40|162258.7|162168.7|162259.2|162169.2|162262.4|162172.4|162258.1|162168.1|25
1652446550000|2022-05-13 12:55:50|162259.6|162169.6|162256.5|162166.5|162259.8|162169.8|162254.8|162164.8|21
1652446560000|2022-05-13 12:56:00|162256.2|162166.2|162271.9|162181.9|162273|162183|162256.2|162166.2|24
1652446570000|2022-05-13 12:56:10|162271.6|162181.6|162267.1|162177.1|162273.4|162183.4|162264.3|162174.3|27
1652446580000|2022-05-13 12:56:20|162267.4|162177.4|162262.2|162172.2|162267.6|162177.6|162262.2|162172.2|25
1652446590000|2022-05-13 12:56:30|162238.6|162148.6|162186.6|162096.6|162243.4|162153.4|162186.6|162096.6|30
1652446600000|2022-05-13 12:56:40|162185.8|162095.8|162168.6|162078.6|162203.1|162113.1|162168.3|162078.3|40
1652446610000|2022-05-13 12:56:50|162170.3|162080.3|162136.8|162046.8|162170.8|162080.8|162128.6|162038.6|34
1652446620000|2022-05-13 12:57:00|162136.5|162046.5|162095.5|162005.5|162139.2|162049.2|162087.5|161997.5|39
1652446630000|2022-05-13 12:57:10|162093|162003|162148.1|162058.1|162156.1|162066.1|162093|162003|27
1652446640000|2022-05-13 12:57:20|162151.4|162061.4|162169.2|162079.2|162169.6|162079.6|162151.4|162061.4|22
1652446650000|2022-05-13 12:57:30|162171.7|162081.7|162208.5|162118.5|162210.5|162120.5|162171.7|162081.7|36
1652446660000|2022-05-13 12:57:40|162208.2|162118.2|162243.2|162153.2|162247.6|162157.6|162192.7|162102.7|34
1652446670000|2022-05-13 12:57:50|162244.1|162154.1|162245.3|162155.3|162246.2|162156.2|162243|162153|28
1652446680000|2022-05-13 12:58:00|162245|162155|162275.2|162185.2|162281.7|162191.7|162239.8|162149.8|23
1652446690000|2022-05-13 12:58:10|162275.6|162185.6|162359.8|162269.8|162385.8|162295.8|162275.6|162185.6|35
1652446700000|2022-05-13 12:58:20|162358.7|162268.7|162296.4|162206.4|162360.6|162270.6|162296.4|162206.4|38
1652446710000|2022-05-13 12:58:30|162293.9|162203.9|162298.7|162208.7|162298.7|162208.7|162288.7|162198.7|22
1652446720000|2022-05-13 12:58:40|162300.5|162210.5|162296.9|162206.9|162303.8|162213.8|162281.1|162191.1|24
1652446730000|2022-05-13 12:58:50|162297.2|162207.2|162287.9|162197.9|162297.2|162207.2|162286.7|162196.7|32
1652446740000|2022-05-13 12:59:00|162288.4|162198.4|162287.8|162197.8|162297.1|162207.1|162283.8|162193.8|29
1652446750000|2022-05-13 12:59:10|162293|162203|162295.6|162205.6|162296.3|162206.3|162292.3|162202.3|27
1652446760000|2022-05-13 12:59:20|162295.5|162205.5|162293.2|162203.2|162305.9|162215.9|162289.3|162199.3|31
1652446770000|2022-05-13 12:59:30|162292|162202|162296.1|162206.1|162297.4|162207.4|162282.5|162192.5|34
1652446780000|2022-05-13 12:59:40|162307.6|162217.6|162301.5|162211.5|162321.9|162231.9|162300.4|162210.4|33
1652446790000|2022-05-13 12:59:50|162301.2|162211.2|162304.9|162214.9|162316|162226|162299.6|162209.6|35
1652446800000|2022-05-13 13:00:00|162306|162216|162326.9|162236.9|162341|162251|162306|162216|36
1652446810000|2022-05-13 13:00:10|162325.3|162235.3|162331.8|162241.8|162332.2|162242.2|162321.5|162231.5|28
1652446820000|2022-05-13 13:00:20|162331.6|162241.6|162337.8|162247.8|162337.8|162247.8|162330.1|162240.1|28
1652446830000|2022-05-13 13:00:30|162338.1|162248.1|162326.3|162236.3|162338.1|162248.1|162320|162230|25
1652446840000|2022-05-13 13:00:40|162326.6|162236.6|162331.5|162241.5|162343.1|162253.1|162324.8|162234.8|35
1652446850000|2022-05-13 13:00:50|162328.1|162238.1|162338.2|162248.2|162339|162249|162327.3|162237.3|23
1652446860000|2022-05-13 13:01:00|162333.7|162243.7|162331.5|162241.5|162333.7|162243.7|162326.8|162236.8|22
1652446870000|2022-05-13 13:01:10|162331.4|162241.4|162420.9|162330.9|162421.4|162331.4|162330.8|162240.8|36
1652446880000|2022-05-13 13:01:20|162421.2|162331.2|162422.7|162332.7|162424.4|162334.4|162416.8|162326.8|25
1652446890000|2022-05-13 13:01:30|162421.5|162331.5|162415.5|162325.5|162422.9|162332.9|162411.9|162321.9|24
1652446900000|2022-05-13 13:01:40|162416.4|162326.4|162407.3|162317.3|162419.4|162329.4|162401.6|162311.6|29
1652446910000|2022-05-13 13:01:50|162407.7|162317.7|162400.8|162310.8|162454.8|162364.8|162399.4|162309.4|29
1652446920000|2022-05-13 13:02:00|162400.7|162310.7|162410.6|162320.6|162413.5|162323.5|162392.1|162302.1|26
1652446930000|2022-05-13 13:02:10|162411.7|162321.7|162399.1|162309.1|162416.1|162326.1|162399.1|162309.1|38
1652446940000|2022-05-13 13:02:20|162401.6|162311.6|162401.8|162311.8|162403|162313|162397.9|162307.9|15
1652446950000|2022-05-13 13:02:30|162412|162322|162435.4|162345.4|162435.4|162345.4|162393.6|162303.6|30
1652446960000|2022-05-13 13:02:40|162432.1|162342.1|162402.7|162312.7|162432.9|162342.9|162402.7|162312.7|30
1652446970000|2022-05-13 13:02:50|162404.2|162314.2|162405.1|162315.1|162410.3|162320.3|162403.2|162313.2|19
1652446980000|2022-05-13 13:03:00|162406.2|162316.2|162417.6|162327.6|162420.3|162330.3|162403|162313|22
1652446990000|2022-05-13 13:03:10|162416.7|162326.7|162421.2|162331.2|162421.8|162331.8|162412.1|162322.1|32
1652447000000|2022-05-13 13:03:20|162423.6|162333.6|162415.4|162325.4|162424.3|162334.3|162413|162323|32
1652447010000|2022-05-13 13:03:30|162416.1|162326.1|162454.4|162364.4|162459.2|162369.2|162412.1|162322.1|32
1652447020000|2022-05-13 13:03:40|162452|162362|162446|162356|162455|162365|162438.4|162348.4|35
1652447030000|2022-05-13 13:03:50|162446.3|162356.3|162437.8|162347.8|162447.2|162357.2|162431.5|162341.5|30
1652447040000|2022-05-13 13:04:00|162438.4|162348.4|162437.7|162347.7|162457|162367|162427.5|162337.5|31
1652447050000|2022-05-13 13:04:10|162438.1|162348.1|162437.1|162347.1|162445.6|162355.6|162431|162341|24
1652447060000|2022-05-13 13:04:20|162435.8|162345.8|162433|162343|162436.5|162346.5|162430|162340|35
1652447070000|2022-05-13 13:04:30|162433.5|162343.5|162428.1|162338.1|162433.7|162343.7|162426.9|162336.9|38
1652447080000|2022-05-13 13:04:40|162417.6|162327.6|162344.3|162254.3|162417.6|162327.6|162337.7|162247.7|36
1652447090000|2022-05-13 13:04:50|162344|162254|162347|162257|162352.4|162262.4|162339.1|162249.1|37
1652447100000|2022-05-13 13:05:00|162344.7|162254.7|162328.6|162238.6|162347.7|162257.7|162328.6|162238.6|35
1652447110000|2022-05-13 13:05:10|162330.9|162240.9|162331.2|162241.2|162334.9|162244.9|162327.5|162237.5|21
1652447120000|2022-05-13 13:05:20|162336.9|162246.9|162344|162254|162347.2|162257.2|162335.4|162245.4|30
1652447130000|2022-05-13 13:05:30|162339.8|162249.8|162327.4|162237.4|162339.8|162249.8|162320.6|162230.6|38
1652447140000|2022-05-13 13:05:40|162326|162236|162321.6|162231.6|162327.7|162237.7|162321.2|162231.2|29
1652447150000|2022-05-13 13:05:50|162324.7|162234.7|162351|162261|162355.1|162265.1|162324.7|162234.7|30
1652447160000|2022-05-13 13:06:00|162350.3|162260.3|162348.9|162258.9|162350.3|162260.3|162345.6|162255.6|24
1652447170000|2022-05-13 13:06:10|162350|162260|162347.1|162257.1|162352|162262|162345.5|162255.5|24
1652447180000|2022-05-13 13:06:20|162347.5|162257.5|162338.7|162248.7|162348.3|162258.3|162337.9|162247.9|21
1652447190000|2022-05-13 13:06:30|162330.6|162240.6|162266.7|162176.7|162330.7|162240.7|162252.3|162162.3|32
1652447200000|2022-05-13 13:06:40|162271|162181|162265.5|162175.5|162272|162182|162253.5|162163.5|33
1652447210000|2022-05-13 13:06:50|162265.8|162175.8|162268.9|162178.9|162274.5|162184.5|162260.6|162170.6|27
1652447220000|2022-05-13 13:07:00|162272|162182|162268.4|162178.4|162272|162182|162266.4|162176.4|25
1652447230000|2022-05-13 13:07:10|162268.8|162178.8|162258.3|162168.3|162269.8|162179.8|162255.3|162165.3|30
1652447240000|2022-05-13 13:07:20|162259.9|162169.9|162286|162196|162286.5|162196.5|162254.5|162164.5|23
1652447250000|2022-05-13 13:07:30|162291.2|162201.2|162288.5|162198.5|162291.2|162201.2|162277.5|162187.5|30
1652447260000|2022-05-13 13:07:40|162286.3|162196.3|162283.8|162193.8|162288.1|162198.1|162279.6|162189.6|26
1652447270000|2022-05-13 13:07:50|162284.1|162194.1|162286|162196|162288.1|162198.1|162282.9|162192.9|22
1652447280000|2022-05-13 13:08:00|162286.4|162196.4|162264.8|162174.8|162288.7|162198.7|162263.5|162173.5|29
1652447290000|2022-05-13 13:08:10|162266.1|162176.1|162292.5|162202.5|162294|162204|162263.5|162173.5|31
1652447300000|2022-05-13 13:08:20|162290.6|162200.6|162289.6|162199.6|162293.6|162203.6|162287.6|162197.6|29
1652447310000|2022-05-13 13:08:30|162287.2|162197.2|162297.7|162207.7|162301.5|162211.5|162283|162193|38
1652447320000|2022-05-13 13:08:40|162302.9|162212.9|162300.7|162210.7|162302.9|162212.9|162294.8|162204.8|27
1652447330000|2022-05-13 13:08:50|162382.5|162292.5|162423.5|162333.5|162437.9|162347.9|162382.5|162292.5|35
1652447340000|2022-05-13 13:09:00|162423.4|162333.4|162431.2|162341.2|162478.3|162388.3|162420.7|162330.7|37
1652447350000|2022-05-13 13:09:10|162427.8|162337.8|162416.3|162326.3|162429.1|162339.1|162416.3|162326.3|22
1652447360000|2022-05-13 13:09:20|162418.7|162328.7|162421.4|162331.4|162421.6|162331.6|162417.5|162327.5|28
1652447370000|2022-05-13 13:09:30|162421.8|162331.8|162470.2|162380.2|162477.7|162387.7|162421.8|162331.8|32
1652447380000|2022-05-13 13:09:40|162469.2|162379.2|162467.5|162377.5|162478.5|162388.5|162464.4|162374.4|38
1652447390000|2022-05-13 13:09:50|162462.9|162372.9|162514.2|162424.2|162514.2|162424.2|162458.4|162368.4|39
1652447400000|2022-05-13 13:10:00|162519.3|162429.3|162582|162492|162582|162492|162518|162428|38
1652447410000|2022-05-13 13:10:10|162581|162491|162573.6|162483.6|162596|162506|162569.3|162479.3|36
1652447420000|2022-05-13 13:10:20|162571.3|162481.3|162606.6|162516.6|162609|162519|162571.3|162481.3|30
1652447430000|2022-05-13 13:10:30|162605.5|162515.5|162681|162591|162698.6|162608.6|162604.9|162514.9|33
1652447440000|2022-05-13 13:10:40|162686.7|162596.7|162697.5|162607.5|162700.9|162610.9|162680.8|162590.8|40
1652447450000|2022-05-13 13:10:50|162698.3|162608.3|162749.5|162659.5|162770.5|162680.5|162686.7|162596.7|38
1652447460000|2022-05-13 13:11:00|162745.4|162655.4|162763.7|162673.7|162765.7|162675.7|162717|162627|39
1652447470000|2022-05-13 13:11:10|162764.4|162674.4|162765.2|162675.2|162775.4|162685.4|162759.3|162669.3|33
1652447480000|2022-05-13 13:11:20|162765.1|162675.1|162704.3|162614.3|162808.6|162718.6|162704.2|162614.2|36
1652447490000|2022-05-13 13:11:30|162704.9|162614.9|162678.7|162588.7|162790.7|162700.7|162654.9|162564.9|39
1652447500000|2022-05-13 13:11:40|162679.3|162589.3|162680.1|162590.1|162701.3|162611.3|162676.5|162586.5|39
1652447510000|2022-05-13 13:11:50|162679.1|162589.1|162714.8|162624.8|162726.1|162636.1|162679.1|162589.1|38
1652447520000|2022-05-13 13:12:00|162712.4|162622.4|162711.6|162621.6|162716.9|162626.9|162689|162599|38
1652447530000|2022-05-13 13:12:10|162713.6|162623.6|162723.5|162633.5|162725.5|162635.5|162713.6|162623.6|32
1652447540000|2022-05-13 13:12:20|162722.6|162632.6|162721.3|162631.3|162731.1|162641.1|162718.4|162628.4|36
1652447550000|2022-05-13 13:12:30|162720.1|162630.1|162757.1|162667.1|162799.5|162709.5|162717.2|162627.2|40
1652447560000|2022-05-13 13:12:40|162757.8|162667.8|162756.1|162666.1|162762.2|162672.2|162750.1|162660.1|37
1652447570000|2022-05-13 13:12:50|162761.6|162671.6|162764.5|162674.5|162774|162684|162761.2|162671.2|37
1652447580000|2022-05-13 13:13:00|162765.7|162675.7|162774.8|162684.8|162774.8|162684.8|162763.2|162673.2|37
1652447590000|2022-05-13 13:13:10|162776.3|162686.3|162818.7|162728.7|162834.8|162744.8|162776.1|162686.1|39
1652447600000|2022-05-13 13:13:20|162818.3|162728.3|162923.9|162833.9|162933.1|162843.1|162815.9|162725.9|39
1652447610000|2022-05-13 13:13:30|162923.8|162833.8|162858|162768|162923.8|162833.8|162855|162765|38
1652447620000|2022-05-13 13:13:40|162862|162772|162843.6|162753.6|162873.3|162783.3|162839.6|162749.6|36
1652447630000|2022-05-13 13:13:50|162838.1|162748.1|162823.6|162733.6|162847.4|162757.4|162816.3|162726.3|32
1652447640000|2022-05-13 13:14:00|162824.5|162734.5|162834.1|162744.1|162847.2|162757.2|162821.3|162731.3|31
1652447650000|2022-05-13 13:14:10|162838.5|162748.5|162822|162732|162841.8|162751.8|162820.6|162730.6|34
1652447660000|2022-05-13 13:14:20|162822.7|162732.7|162831.5|162741.5|162832.5|162742.5|162818.6|162728.6|28
1652447670000|2022-05-13 13:14:30|162832.2|162742.2|162788.2|162698.2|162834.2|162744.2|162787.5|162697.5|37
1652447680000|2022-05-13 13:14:40|162788.1|162698.1|162787.9|162697.9|162790.7|162700.7|162787.3|162697.3|35
1652447690000|2022-05-13 13:14:50|162788.4|162698.4|162698.2|162608.2|162793.3|162703.3|162698.2|162608.2|37
1652447700000|2022-05-13 13:15:00|162703.3|162613.3|162647.4|162557.4|162731.1|162641.1|162624|162534|39
1652447710000|2022-05-13 13:15:10|162651.2|162561.2|162635|162545|162655.1|162565.1|162623.3|162533.3|33
1652447720000|2022-05-13 13:15:20|162629|162539|162663.2|162573.2|162669.7|162579.7|162533.6|162433.7|35
1652447730000|2022-05-13 13:15:30|162661.7|162571.7|162600.2|162510.2|162663.6|162573.6|162567.4|162477.4|39
1652447740000|2022-05-13 13:15:40|162601.2|162511.2|162647.2|162557.2|162653.3|162563.3|162597.4|162507.4|27
1652447750000|2022-05-13 13:15:50|162656.1|162566.1|162666.7|162576.7|162672.8|162582.8|162653|162563|37
1652447760000|2022-05-13 13:16:00|162670.1|162580.1|162763.1|162673.1|162768.7|162678.7|162664.6|162574.6|39
1652447770000|2022-05-13 13:16:10|162767.7|162677.7|162778.3|162688.3|162787.2|162697.2|162764.4|162674.4|32
1652447780000|2022-05-13 13:16:20|162779.8|162689.8|162844.3|162754.3|162844.3|162754.3|162769.2|162679.2|38
1652447790000|2022-05-13 13:16:30|162846.7|162756.7|162875|162785|162878.2|162788.2|162835.4|162745.4|35
1652447800000|2022-05-13 13:16:40|162874.7|162784.7|162875.5|162785.5|162876.8|162786.8|162874.3|162784.3|20
1652447810000|2022-05-13 13:16:50|162876.7|162786.7|162871.4|162781.4|162876.8|162786.8|162870.4|162780.4|23
1652447820000|2022-05-13 13:17:00|162871.5|162781.5|162872.8|162782.8|162872.8|162782.8|162868.9|162778.9|23
1652447830000|2022-05-13 13:17:10|162873.4|162783.4|162849.6|162759.6|162873.4|162783.4|162849.6|162759.6|28
1652447840000|2022-05-13 13:17:20|162844.8|162754.8|162815.1|162725.1|162849.5|162759.5|162754.5|162664.5|34
1652447850000|2022-05-13 13:17:30|162814.4|162724.4|162857.6|162767.6|162859.1|162769.1|162803.7|162713.7|31
1652447860000|2022-05-13 13:17:40|162859.5|162769.5|162821.7|162731.7|162859.5|162769.5|162812.4|162722.4|37
1652447870000|2022-05-13 13:17:50|162819.6|162729.6|162817.8|162727.8|162822.9|162732.9|162816.5|162726.5|27
1652447880000|2022-05-13 13:18:00|162818.7|162728.7|162824|162734|162826.5|162736.5|162816.3|162726.3|33
1652447890000|2022-05-13 13:18:10|162824.7|162734.7|162847.3|162757.3|162854.1|162764.1|162823|162733|29
1652447900000|2022-05-13 13:18:20|162847.5|162757.5|162832.4|162742.4|162850.4|162760.4|162826.4|162736.4|34
1652447910000|2022-05-13 13:18:30|162832.9|162742.9|162839|162749|162839.9|162749.9|162832.2|162742.2|28
1652447920000|2022-05-13 13:18:40|162839.7|162749.7|162808.2|162718.2|162839.7|162749.7|162806.8|162716.8|30
1652447930000|2022-05-13 13:18:50|162809.4|162719.4|162742|162652|162809.4|162719.4|162737|162647|38
1652447940000|2022-05-13 13:19:00|162742.2|162652.2|162741.4|162651.4|162744.7|162654.7|162730|162640|39
1652447950000|2022-05-13 13:19:10|162740.8|162650.8|162745.2|162655.2|162749.7|162659.7|162734.4|162644.4|38
1652447960000|2022-05-13 13:19:20|162744|162654|162736.6|162646.6|162745.9|162655.9|162734.2|162644.2|33
1652447970000|2022-05-13 13:19:30|162738.5|162648.5|162740.8|162650.8|162743.2|162653.2|162738.5|162648.5|30
1652447980000|2022-05-13 13:19:40|162741|162651|162733.9|162643.9|162741|162651|162733.9|162643.9|27
1652447990000|2022-05-13 13:19:50|162732.2|162642.2|162737|162647|162744.7|162654.7|162721.9|162631.9|32
1652448000000|2022-05-13 13:20:00|162732.8|162642.8|162743.2|162653.2|162747|162657|162730.9|162640.9|39
1652448010000|2022-05-13 13:20:10|162741.8|162651.8|162684.1|162594.1|162745.3|162655.3|162677.3|162587.3|36
1652448020000|2022-05-13 13:20:20|162683|162593|162677.8|162587.8|162684.3|162594.3|162677|162587|29
1652448030000|2022-05-13 13:20:30|162675.3|162585.3|162675|162585|162679.4|162589.4|162671.1|162581.1|29
1652448040000|2022-05-13 13:20:40|162674.9|162584.9|162698.5|162608.5|162700.4|162610.4|162669.4|162579.4|33
1652448050000|2022-05-13 13:20:50|162703.1|162613.1|162706.7|162616.7|162710.7|162620.7|162697.5|162607.5|35
1652448060000|2022-05-13 13:21:00|162707.1|162617.1|162693.4|162603.4|162709.9|162619.9|162692.9|162602.9|22
1652448070000|2022-05-13 13:21:10|162696.8|162606.8|162630.9|162540.9|162699.8|162609.8|162630.2|162540.2|34
1652448080000|2022-05-13 13:21:20|162630.7|162540.7|162625|162535|162635.5|162545.5|162619.6|162529.6|35
1652448090000|2022-05-13 13:21:30|162622.4|162532.4|162628.3|162538.3|162628.9|162538.9|162621|162531|27
1652448100000|2022-05-13 13:21:40|162632.4|162542.4|162645|162555|162659.1|162569.1|162624.6|162534.6|38
1652448110000|2022-05-13 13:21:50|162654.2|162564.2|162659.5|162569.5|162662.2|162572.2|162644.8|162554.8|34
1652448120000|2022-05-13 13:22:00|162659|162569|162659.3|162569.3|162667.5|162577.5|162657.1|162567.1|23
1652448130000|2022-05-13 13:22:10|162659.8|162569.8|162668.5|162578.5|162668.8|162578.8|162657.9|162567.9|27
1652448140000|2022-05-13 13:22:20|162666.9|162576.9|162666.1|162576.1|162669.7|162579.7|162666.1|162576.1|18
1652448150000|2022-05-13 13:22:30|162666|162576|162665.7|162575.7|162668.5|162578.5|162657.9|162567.9|23
1652448160000|2022-05-13 13:22:40|162662.7|162572.7|162658.4|162568.4|162688.8|162598.8|162656.6|162566.6|33
1652448170000|2022-05-13 13:22:50|162658.1|162568.1|162680.1|162590.1|162682.3|162592.3|162653.1|162563.1|31
1652448180000|2022-05-13 13:23:00|162679.1|162589.1|162682.4|162592.4|162692.8|162602.8|162679.1|162589.1|23
1652448190000|2022-05-13 13:23:10|162688.9|162598.9|162686.8|162596.8|162692.7|162602.7|162681.2|162591.2|20
1652448200000|2022-05-13 13:23:20|162686.6|162596.6|162661.2|162571.2|162686.6|162596.6|162658.9|162568.9|34
1652448210000|2022-05-13 13:23:30|162662.3|162572.3|162667.6|162577.6|162667.6|162577.6|162657.1|162567.1|21
1652448220000|2022-05-13 13:23:40|162655.7|162565.7|162620.8|162530.8|162677.2|162587.2|162620.8|162530.8|40
1652448230000|2022-05-13 13:23:50|162624.5|162534.5|162596.8|162506.8|162641.3|162534.5|162595.8|162505.8|33
1652448240000|2022-05-13 13:24:00|162594.6|162504.6|162611.3|162521.3|162614.9|162524.9|162593.7|162503.7|33
1652448250000|2022-05-13 13:24:10|162613|162523|162605.1|162515.1|162617.4|162527.4|162604.6|162514.6|34
1652448260000|2022-05-13 13:24:20|162603.7|162513.7|162597.9|162507.9|162603.7|162513.7|162590.9|162500.9|25
1652448270000|2022-05-13 13:24:30|162601.4|162511.4|162593.7|162503.7|162601.4|162511.4|162592.6|162502.6|22
1652448280000|2022-05-13 13:24:40|162593.2|162503.2|162602.7|162512.7|162605.8|162515.8|162592.5|162502.5|28
1652448290000|2022-05-13 13:24:50|162601.6|162511.6|162592|162502|162601.6|162511.6|162587.8|162497.8|32
1652448300000|2022-05-13 13:25:00|162599.7|162509.7|162607.7|162517.7|162607.7|162517.7|162588.1|162498.1|35
1652448310000|2022-05-13 13:25:10|162604.7|162514.7|162626.1|162536.1|162632.8|162542.8|162602.6|162512.6|38
1652448320000|2022-05-13 13:25:20|162630.2|162540.2|162651.8|162561.8|162660.3|162570.3|162624.9|162534.9|39
1652448330000|2022-05-13 13:25:30|162654.7|162564.7|162687.9|162597.9|162694.9|162604.9|162654.6|162564.6|38
1652448340000|2022-05-13 13:25:40|162695.4|162605.4|162676.4|162586.4|162697.2|162607.2|162671.9|162581.9|40
1652448350000|2022-05-13 13:25:50|162675.9|162585.9|162662.6|162572.6|162675.9|162585.9|162658.1|162568.1|37
1652448360000|2022-05-13 13:26:00|162664|162574|162692.9|162602.9|162692.9|162602.9|162662|162572|38
1652448370000|2022-05-13 13:26:10|162692.1|162602.1|162689.7|162599.7|162692.4|162602.4|162684.9|162594.9|29
1652448380000|2022-05-13 13:26:20|162688|162598|162685.1|162595.1|162690.1|162600.1|162676.3|162586.3|36
1652448390000|2022-05-13 13:26:30|162684.6|162594.6|162682.7|162592.7|162689.4|162599.4|162681.6|162591.6|36
1652448400000|2022-05-13 13:26:40|162691.6|162601.6|162667.4|162577.4|162697.9|162607.9|162663.8|162573.8|37
1652448410000|2022-05-13 13:26:50|162668.7|162578.7|162667.4|162577.4|162672|162582|162665.4|162575.4|32
1652448420000|2022-05-13 13:27:00|162667.9|162577.9|162669.1|162579.1|162671.6|162581.6|162646|162556|36
1652448430000|2022-05-13 13:27:10|162669.5|162579.5|162700.5|162610.5|162714.1|162624.1|162668.8|162578.8|34
1652448440000|2022-05-13 13:27:20|162699.1|162609.1|162699.3|162609.3|162713.9|162623.9|162695.8|162605.8|34
1652448450000|2022-05-13 13:27:30|162696.2|162606.2|162683.9|162593.9|162701.9|162611.9|162683.9|162593.9|37
1652448460000|2022-05-13 13:27:40|162683.5|162593.5|162680.3|162590.3|162691.9|162601.9|162679.8|162589.8|27
1652448470000|2022-05-13 13:27:50|162677.7|162587.7|162706|162616|162720.2|162630.2|162677.7|162587.7|30
1652448480000|2022-05-13 13:28:00|162705.3|162615.3|162688.5|162598.5|162708.2|162618.2|162688.1|162598.1|34
1652448490000|2022-05-13 13:28:10|162686.5|162596.5|162669.8|162579.8|162688.2|162598.2|162668.9|162578.9|31
1652448500000|2022-05-13 13:28:20|162669.9|162579.9|162688.6|162598.6|162691.7|162601.7|162667.1|162577.1|25
1652448510000|2022-05-13 13:28:30|162687.9|162597.9|162705.3|162615.3|162705.3|162615.3|162684.9|162594.9|35
1652448520000|2022-05-13 13:28:40|162695.9|162605.9|162697.5|162607.5|162712|162622|162694.6|162604.6|35
1652448530000|2022-05-13 13:28:50|162697.7|162607.7|162726.3|162636.3|162727.6|162637.6|162692.5|162602.5|32
1652448540000|2022-05-13 13:29:00|162727.9|162637.9|162730.3|162640.3|162734.2|162644.2|162719.5|162629.5|34
1652448550000|2022-05-13 13:29:10|162729.8|162639.8|162729.4|162639.4|162733.1|162643.1|162726.2|162636.2|31
1652448560000|2022-05-13 13:29:20|162729.1|162639.1|162730.9|162640.9|162731.1|162641.1|162726.8|162636.8|18
1652448570000|2022-05-13 13:29:30|162731.6|162641.6|162739.2|162649.2|162744.6|162654.6|162725.3|162635.3|31
1652448580000|2022-05-13 13:29:40|162737.4|162647.4|162748.8|162658.8|162748.8|162658.8|162735.3|162645.3|23
1652448590000|2022-05-13 13:29:50|162748.2|162658.2|162749.8|162659.8|162752.9|162662.9|162744.8|162654.8|35
1652448600000|2022-05-13 13:30:00|162750.9|162660.9|162718.1|162628.1|162750.9|162660.9|162713.8|162623.8|36
1652448610000|2022-05-13 13:30:10|162718.4|162628.4|162726.4|162636.4|162733.2|162643.2|162718.2|162628.2|36
1652448620000|2022-05-13 13:30:20|162729.6|162639.6|162731.9|162641.9|162741.2|162651.2|162726.4|162636.4|39
1652448630000|2022-05-13 13:30:30|162732.9|162642.9|162721.4|162631.4|162739.3|162649.3|162721.4|162631.4|38
1652448640000|2022-05-13 13:30:40|162726.6|162636.6|162730.7|162640.7|162732.9|162642.9|162722.5|162632.5|37
1652448650000|2022-05-13 13:30:50|162731.4|162641.4|162730.4|162640.4|162732|162642|162729.4|162639.4|29
1652448660000|2022-05-13 13:31:00|162683.3|162593.3|162663.8|162573.8|162687.4|162597.4|162662.8|162572.8|39
1652448670000|2022-05-13 13:31:10|162663.3|162573.3|162651.2|162561.2|162663.3|162573.3|162646.2|162556.2|38
1652448680000|2022-05-13 13:31:20|162662.5|162572.5|162611.9|162521.9|162662.5|162572.5|162603.8|162513.8|40
1652448690000|2022-05-13 13:31:30|162611.8|162521.8|162591.4|162501.4|162615.4|162525.4|162572.3|162482.3|34
1652448700000|2022-05-13 13:31:40|162590.9|162500.9|162568.7|162478.7|162590.9|162500.9|162567.6|162477.6|31
1652448710000|2022-05-13 13:31:50|162567.3|162477.3|162470.9|162380.9|162569.7|162479.7|162466|162376|35
1652448720000|2022-05-13 13:32:00|162468.8|162378.8|162414|162324|162473|162383|162403.8|162313.8|35
1652448730000|2022-05-13 13:32:10|162414.7|162324.7|162429.5|162339.5|162443.3|162353.3|162414.7|162324.7|34
1652448740000|2022-05-13 13:32:20|162431.3|162341.3|162455.1|162365.1|162464.3|162374.3|162422.2|162332.2|37
1652448750000|2022-05-13 13:32:30|162443.7|162353.7|162390.4|162300.4|162445.7|162355.7|162385.1|162295.1|36
1652448760000|2022-05-13 13:32:40|162382|162292|162385|162295|162394.7|162304.7|162382|162292|22
1652448770000|2022-05-13 13:32:50|162384.7|162294.7|162389.2|162299.2|162395.2|162305.2|162372.3|162282.3|27
1652448780000|2022-05-13 13:33:00|162391.4|162301.4|162391.5|162301.5|162393.7|162303.7|162389.2|162299.2|21
1652448790000|2022-05-13 13:33:10|162386|162296|162327.1|162237.1|162388.8|162298.8|162327.1|162237.1|25
1652448800000|2022-05-13 13:33:20|162316.9|162226.9|162298.4|162208.4|162376.1|162286.1|162291.9|162201.9|40
1652448810000|2022-05-13 13:33:30|162257.3|162167.3|162223.8|162133.8|162272.7|162182.7|162223.8|162133.8|38
1652448820000|2022-05-13 13:33:40|162237.1|162147.1|162241.1|162151.1|162248.8|162158.8|162229.4|162139.4|31
1652448830000|2022-05-13 13:33:50|162243.7|162153.7|162243.8|162153.8|162250|162160|162240.1|162150.1|31
1652448840000|2022-05-13 13:34:00|162244.2|162154.2|162229.9|162139.9|162244.2|162154.2|162221.9|162131.9|33
1652448850000|2022-05-13 13:34:10|162232.5|162142.5|162157|162067|162234|162144|162153.9|162063.9|33
1652448860000|2022-05-13 13:34:20|162156.4|162066.4|162109|162019|162159.1|162069.1|162106.5|162016.5|37
1652448870000|2022-05-13 13:34:30|162109.6|162019.6|162125.1|162035.1|162131.1|162041.1|162097.6|162007.6|37
1652448880000|2022-05-13 13:34:40|162125.8|162035.8|162162.3|162072.3|162166.9|162076.9|162125.8|162035.8|36
1652448890000|2022-05-13 13:34:50|162160.5|162070.5|162155.2|162065.2|162162.3|162072.3|162147.9|162057.9|27
1652448900000|2022-05-13 13:35:00|162156.1|162066.1|162302.3|162212.3|162307.7|162217.7|162153.7|162063.7|30
1652448910000|2022-05-13 13:35:10|162304.3|162214.3|162311|162221|162311|162221|162296.4|162206.4|36
1652448920000|2022-05-13 13:35:20|162310.8|162220.8|162316|162226|162330.4|162240.4|162308.1|162218.1|38
1652448930000|2022-05-13 13:35:30|162315.2|162225.2|162287.5|162197.5|162321.2|162231.2|162284|162194|37
1652448940000|2022-05-13 13:35:40|162288.7|162198.7|162209.2|162119.2|162288.7|162198.7|162203.3|162113.3|38
1652448950000|2022-05-13 13:35:50|162208.8|162118.8|162208.6|162118.6|162240.8|162150.8|162205.3|162115.3|36
1652448960000|2022-05-13 13:36:00|162208.1|162118.1|162229.2|162139.2|162239.9|162149.9|162208.1|162118.1|38
1652448970000|2022-05-13 13:36:10|162229.1|162139.1|162176.4|162086.4|162229.1|162139.1|162166.7|162076.7|34
1652448980000|2022-05-13 13:36:20|162176.8|162086.8|162127.1|162037.1|162183.3|162093.3|162125|162035|36
1652448990000|2022-05-13 13:36:30|162127.6|162037.6|162163.5|162073.5|162170.7|162080.7|162127.6|162037.6|35
1652449000000|2022-05-13 13:36:40|162163.8|162073.8|162188.6|162098.6|162192.5|162102.5|162163.8|162073.8|30
1652449010000|2022-05-13 13:36:50|162187.8|162097.8|162195.2|162105.2|162203.1|162113.1|162175.1|162085.1|37
1652449020000|2022-05-13 13:37:00|162198.4|162108.4|162214.7|162124.7|162219.2|162129.2|162198.4|162108.4|37
1652449030000|2022-05-13 13:37:10|162213.4|162123.4|162201.5|162111.5|162213.5|162123.5|162201.5|162111.5|28
1652449040000|2022-05-13 13:37:20|162201.6|162111.6|162199.9|162109.9|162201.6|162111.6|162197|162107|29
1652449050000|2022-05-13 13:37:30|162197.8|162107.8|162185.5|162095.5|162211.7|162121.7|162183.2|162093.2|40
1652449060000|2022-05-13 13:37:40|162184.4|162094.4|162191.9|162101.9|162206.1|162116.1|162184.4|162094.4|38
1652449070000|2022-05-13 13:37:50|162195|162105|162206.7|162116.7|162216.3|162126.3|162192.1|162102.1|40
1652449080000|2022-05-13 13:38:00|162205.2|162115.2|162217.1|162127.1|162222.7|162132.7|162180.2|162090.2|36
1652449090000|2022-05-13 13:38:10|162217|162127|162248.9|162158.9|162250.5|162160.5|162216|162126|32
1652449100000|2022-05-13 13:38:20|162249.6|162159.6|162292.3|162202.3|162292.3|162202.3|162248.7|162158.7|37
1652449110000|2022-05-13 13:38:30|162291.7|162201.7|162292.4|162202.4|162292.4|162202.4|162283.1|162193.1|23
1652449120000|2022-05-13 13:38:40|162292.8|162202.8|162274.7|162184.7|162297.4|162207.4|162273.9|162183.9|35
1652449130000|2022-05-13 13:38:50|162271.9|162181.9|162268.3|162178.3|162272.3|162182.3|162264.7|162174.7|37
1652449140000|2022-05-13 13:39:00|162268.6|162178.6|162271|162181|162278.4|162188.4|162265.2|162175.2|34
1652449150000|2022-05-13 13:39:10|162270.4|162180.4|162287.6|162197.6|162292.5|162202.5|162269.3|162179.3|34
1652449160000|2022-05-13 13:39:20|162287.9|162197.9|162278.5|162188.5|162288|162198|162272.6|162182.6|36
1652449170000|2022-05-13 13:39:30|162277.8|162187.8|162313.5|162223.5|162317.4|162227.4|162271.2|162181.2|36
1652449180000|2022-05-13 13:39:40|162313.3|162223.3|162294|162204|162314.6|162224.6|162293.7|162203.7|35
1652449190000|2022-05-13 13:39:50|162295.2|162205.2|162301.9|162211.9|162304.6|162214.6|162294.5|162204.5|38
1652449200000|2022-05-13 13:40:00|162302.9|162212.9|162328.1|162238.1|162330.3|162240.3|162302.9|162212.9|36
1652449210000|2022-05-13 13:40:10|162326.2|162236.2|162410.3|162320.3|162416.7|162326.7|162326.2|162236.2|40
1652449220000|2022-05-13 13:40:20|162410.6|162320.6|162375.4|162285.4|162413|162323|162367.1|162277.1|37
1652449230000|2022-05-13 13:40:30|162375.8|162285.8|162305.5|162215.5|162375.8|162285.8|162294.4|162204.4|34
1652449240000|2022-05-13 13:40:40|162305.3|162215.3|162300.9|162210.9|162308|162218|162299.4|162209.4|32
1652449250000|2022-05-13 13:40:50|162301.2|162211.2|162316.9|162226.9|162316.9|162226.9|162295.6|162205.6|37
1652449260000|2022-05-13 13:41:00|162318.2|162228.2|162308|162218|162320.6|162230.6|162294.7|162204.7|37
1652449270000|2022-05-13 13:41:10|162306.6|162216.6|162266.7|162176.7|162313.6|162223.6|162264.7|162174.7|34
1652449280000|2022-05-13 13:41:20|162266.2|162176.2|162245.8|162155.8|162267.8|162177.8|162244.2|162154.2|36
1652449290000|2022-05-13 13:41:30|162246.5|162156.5|162310.1|162220.1|162314.9|162224.9|162246.5|162156.5|35
1652449300000|2022-05-13 13:41:40|162307.9|162217.9|162310.4|162220.4|162312.2|162222.2|162305.6|162215.6|34
1652449310000|2022-05-13 13:41:50|162310.6|162220.6|162317.1|162227.1|162338.4|162248.4|162307.4|162217.4|35
1652449320000|2022-05-13 13:42:00|162317.8|162227.8|162314.2|162224.2|162319|162229|162307.8|162217.8|36
1652449330000|2022-05-13 13:42:10|162315.5|162225.5|162301.8|162211.8|162316.6|162226.6|162301.8|162211.8|35
1652449340000|2022-05-13 13:42:20|162300.8|162210.8|162311.8|162221.8|162313.6|162223.6|162300.1|162210.1|36
1652449350000|2022-05-13 13:42:30|162313|162223|162255.8|162165.8|162313|162223|162251.5|162161.5|36
1652449360000|2022-05-13 13:42:40|162260.8|162170.8|162256.6|162166.6|162266.9|162176.9|162247.7|162157.7|37
1652449370000|2022-05-13 13:42:50|162251.1|162161.1|162242.5|162152.5|162252.3|162162.3|162239.2|162149.2|36
1652449380000|2022-05-13 13:43:00|162242|162152|162177.9|162087.9|162244|162154|162173.7|162083.7|34
1652449390000|2022-05-13 13:43:10|162177.6|162087.6|162179.3|162089.3|162189.3|162099.3|162177.6|162087.6|31
1652449400000|2022-05-13 13:43:20|162188.3|162098.3|162187.4|162097.4|162200.5|162110.5|162187.4|162097.4|32
1652449410000|2022-05-13 13:43:30|162188.5|162098.5|162193.5|162103.5|162208.4|162118.4|162178.2|162088.2|36
1652449420000|2022-05-13 13:43:40|162193.2|162103.2|162180.8|162090.8|162195.7|162105.7|162180.6|162090.6|37
1652449430000|2022-05-13 13:43:50|162179.6|162089.6|162214.8|162124.8|162214.8|162124.8|162179.4|162089.4|37
1652449440000|2022-05-13 13:44:00|162215.7|162125.7|162253.6|162163.6|162266.2|162176.2|162214.2|162124.2|39
1652449450000|2022-05-13 13:44:10|162254.3|162164.3|162276.9|162186.9|162276.9|162186.9|162245.9|162155.9|38
1652449460000|2022-05-13 13:44:20|162280.5|162190.5|162246.3|162156.3|162280.5|162190.5|162237.8|162147.8|39
1652449470000|2022-05-13 13:44:30|162246|162156|162251.3|162161.3|162261.6|162171.6|162240.3|162150.3|40
1652449480000|2022-05-13 13:44:40|162251.9|162161.9|162262.8|162172.8|162266.6|162176.6|162249.8|162159.8|39
1652449490000|2022-05-13 13:44:50|162256.5|162166.5|162227.4|162137.4|162259.2|162169.2|162219.2|162129.2|34
1652449500000|2022-05-13 13:45:00|162223.5|162133.5|162232.9|162142.9|162233|162143|162215.1|162125.1|35
1652449510000|2022-05-13 13:45:10|162233.6|162143.6|162232.2|162142.2|162233.6|162143.6|162225|162135|38
1652449520000|2022-05-13 13:45:20|162229.6|162139.6|162235.3|162145.3|162240.4|162150.4|162229.6|162139.6|33
1652449530000|2022-05-13 13:45:30|162237.4|162147.4|162236.9|162146.9|162303.7|162213.7|162231.4|162141.4|39
1652449540000|2022-05-13 13:45:40|162236.4|162146.4|162218.9|162128.9|162273.5|162183.5|162214|162124|33
1652449550000|2022-05-13 13:45:50|162219.7|162129.7|162228.8|162138.8|162233.8|162143.8|162218.2|162128.2|38
1652449560000|2022-05-13 13:46:00|162231|162141|162225.1|162135.1|162236.4|162146.4|162223.6|162133.6|38
1652449570000|2022-05-13 13:46:10|162227.1|162137.1|162162|162072|162230.5|162140.5|162162|162072|40
1652449580000|2022-05-13 13:46:20|162164.5|162074.5|162160.3|162070.3|162182|162092|162156.5|162066.5|39
1652449590000|2022-05-13 13:46:30|162159.6|162069.6|162114.9|162024.9|162162.5|162072.5|162114.9|162024.9|35
1652449600000|2022-05-13 13:46:40|162115.8|162025.8|162137|162047|162140.3|162050.3|162114.3|162024.3|35
1652449610000|2022-05-13 13:46:50|162160.4|162070.4|162178.5|162048.5|162181.6|162070.4|162144.9|162047.2|39
1652449620000|2022-05-13 13:47:00|162156.2|162066.2|162163.4|162073.4|162166|162076|162153.9|162063.9|30
1652449630000|2022-05-13 13:47:10|162167|162077|162181.1|162091.1|162181.1|162091.1|162165.6|162075.6|32
1652449640000|2022-05-13 13:47:20|162179.2|162089.2|162168.9|162078.9|162181.4|162091.4|162167.8|162077.8|34
1652449650000|2022-05-13 13:47:30|162159|162069|162200.4|162110.4|162204.2|162114.2|162159|162069|36
1652449660000|2022-05-13 13:47:40|162201.1|162111.1|162203.1|162113.1|162221.7|162117.4|162195.1|162088.7|33
1652449670000|2022-05-13 13:47:50|162203.4|162113.4|162179.1|162089.1|162203.4|162113.4|162178.7|162088.7|34
1652449680000|2022-05-13 13:48:00|162177.8|162087.8|162176.3|162086.3|162178.2|162088.2|162171|162081|36
1652449690000|2022-05-13 13:48:10|162177.3|162087.3|162178.7|162088.7|162180.2|162090.2|162176.8|162086.8|28
1652449700000|2022-05-13 13:48:20|162178.6|162088.6|162207.8|162117.8|162208.5|162118.5|162176.6|162086.6|30
1652449710000|2022-05-13 13:48:30|162210|162120|162204.3|162114.3|162214.9|162124.9|162203.9|162113.9|31
1652449720000|2022-05-13 13:48:40|162202.8|162112.8|162236.3|162146.3|162236.3|162146.3|162202.8|162112.8|36
1652449730000|2022-05-13 13:48:50|162238.1|162148.1|162241.3|162151.3|162246.5|162156.5|162234.8|162144.8|36
1652449740000|2022-05-13 13:49:00|162239.5|162149.5|162240.1|162150.1|162242.3|162152.3|162234.8|162144.8|32
1652449750000|2022-05-13 13:49:10|162262.7|162172.7|162274.5|162184.5|162285.8|162195.8|162262.7|162172.7|39
1652449760000|2022-05-13 13:49:20|162268.3|162178.3|162277.9|162187.9|162277.9|162187.9|162254.3|162164.3|39
1652449770000|2022-05-13 13:49:30|162278.2|162188.2|162352.8|162262.8|162353.7|162263.7|162278.2|162188.2|40
1652449780000|2022-05-13 13:49:40|162347.4|162257.4|162363.5|162273.5|162367.5|162277.5|162345.9|162255.9|36
1652449790000|2022-05-13 13:49:50|162360.5|162270.5|162350.8|162260.8|162364.5|162274.5|162350.6|162260.6|35
1652449800000|2022-05-13 13:50:00|162357.5|162267.5|162309.2|162219.2|162357.5|162267.5|162302.5|162212.5|39
1652449810000|2022-05-13 13:50:10|162314.2|162224.2|162287.5|162197.5|162316.2|162226.2|162287.4|162197.4|38
1652449820000|2022-05-13 13:50:20|162282.4|162192.4|162273.3|162183.3|162287.1|162197.1|162246.7|162156.7|38
1652449830000|2022-05-13 13:50:30|162268.8|162178.8|162239.7|162149.7|162272.7|162182.7|162233.3|162129.2|37
1652449840000|2022-05-13 13:50:40|162237|162147|162229.5|162139.5|162256.1|162154.8|162229|162126.1|38
1652449850000|2022-05-13 13:50:50|162234.5|162144.5|162207.6|162117.6|162246.4|162156.4|162203|162113|39
1652449860000|2022-05-13 13:51:00|162203.8|162113.8|162216.5|162126.5|162223.2|162133.2|162173.7|162083.7|39
1652449870000|2022-05-13 13:51:10|162212.3|162122.3|162207.9|162117.9|162229.9|162139.9|162204.8|162114.8|36
1652449880000|2022-05-13 13:51:20|162208.8|162118.8|162185|162095|162208.8|162118.8|162159.7|162069.7|40
1652449890000|2022-05-13 13:51:30|162185.1|162095.1|162184.8|162094.8|162216.2|162126.2|162178.6|162088.6|37
1652449900000|2022-05-13 13:51:40|162184.3|162094.3|162225.4|162135.4|162225.4|162135.4|162175.7|162085.7|40
1652449910000|2022-05-13 13:51:50|162228.3|162138.3|162231.6|162141.6|162240.2|162150.2|162222.2|162132.2|38
1652449920000|2022-05-13 13:52:00|162231|162141|162254.3|162164.3|162257.6|162167.6|162217|162127|39
1652449930000|2022-05-13 13:52:10|162267.2|162137.2|162302.2|162212.2|162306.7|162216.7|162245.2|162137.2|40
1652449940000|2022-05-13 13:52:20|162300.9|162210.9|162320.8|162230.8|162321.7|162231.7|162299.6|162209.6|38
1652449950000|2022-05-13 13:52:30|162320.4|162230.4|162366.5|162276.5|162366.5|162276.5|162319.8|162229.8|37
1652449960000|2022-05-13 13:52:40|162365.2|162275.2|162360.3|162270.3|162365.2|162275.2|162356.6|162266.6|33
1652449970000|2022-05-13 13:52:50|162361.3|162271.3|162355.7|162265.7|162361.3|162271.3|162346.4|162256.4|35
1652449980000|2022-05-13 13:53:00|162346.1|162256.1|162343.6|162253.6|162360|162270|162343.1|162253.1|39
1652449990000|2022-05-13 13:53:10|162349.6|162259.6|162435.8|162345.8|162441.2|162351.2|162319.8|162229.8|40
1652450000000|2022-05-13 13:53:20|162432.3|162342.3|162451.1|162361.1|162467.7|162377.7|162432.3|162342.3|39
1652450010000|2022-05-13 13:53:30|162445.8|162355.8|162402.6|162312.6|162453.8|162363.8|162397.6|162307.6|40
1652450020000|2022-05-13 13:53:40|162401.4|162311.4|162399.4|162309.4|162406.5|162316.5|162395.8|162305.8|31
1652450030000|2022-05-13 13:53:50|162399.8|162309.8|162472.6|162382.6|162475.1|162385.1|162391.4|162301.4|38
1652450040000|2022-05-13 13:54:00|162472.3|162382.3|162473.4|162383.4|162506.1|162416.1|162472.3|162382.3|33
1652450050000|2022-05-13 13:54:10|162498.4|162368.4|162481.7|162391.7|162498.7|162395.5|162473.5|162366.1|33
1652450060000|2022-05-13 13:54:20|162482.2|162392.2|162487.8|162397.8|162488.8|162398.8|162482.2|162392.2|23
1652450070000|2022-05-13 13:54:30|162488.3|162398.3|162487|162397|162490.4|162400.4|162479.6|162389.6|28
1652450080000|2022-05-13 13:54:40|162486.9|162396.9|162511.8|162421.8|162520.9|162430.9|162483.1|162393.1|29
1652450090000|2022-05-13 13:54:50|162512.3|162422.3|162509.6|162419.6|162522.2|162432.2|162508.8|162418.8|30
1652450100000|2022-05-13 13:55:00|162509.8|162419.8|162520.9|162430.9|162525.4|162435.4|162509.5|162419.5|24
1652450110000|2022-05-13 13:55:10|162520.5|162430.5|162522.6|162432.6|162525.5|162435.5|162518.7|162428.7|31
1652450120000|2022-05-13 13:55:20|162522.2|162432.2|162511.4|162421.4|162527.1|162437.1|162510.8|162420.8|22
1652450130000|2022-05-13 13:55:30|162512.9|162422.9|162542.2|162452.2|162612.2|162522.2|162510.3|162420.3|33
1652450140000|2022-05-13 13:55:40|162545.1|162455.1|162546.9|162456.9|162553.4|162463.4|162542.3|162452.3|36
1652450150000|2022-05-13 13:55:50|162548.5|162458.5|162576.7|162486.7|162577.4|162487.4|162540.7|162450.7|34
1652450160000|2022-05-13 13:56:00|162586.1|162496.1|162591.2|162501.2|162604.1|162501.9|162575.3|162471.5|38
1652450170000|2022-05-13 13:56:10|162592.2|162502.2|162590.6|162500.6|162598|162508|162589.8|162499.8|30
1652450180000|2022-05-13 13:56:20|162591.6|162501.6|162591|162501|162595.2|162505.2|162590.8|162500.8|18
1652450190000|2022-05-13 13:56:30|162590.3|162500.3|162591.1|162501.1|162592.5|162502.5|162588.3|162498.3|21
1652450200000|2022-05-13 13:56:40|162590.2|162500.2|162588|162498|162590.3|162500.3|162586.1|162496.1|21
1652450210000|2022-05-13 13:56:50|162588.2|162498.2|162584.6|162494.6|162592.4|162502.4|162580.1|162490.1|29
1652450220000|2022-05-13 13:57:00|162587.3|162497.3|162582.7|162492.7|162588.2|162498.2|162580.5|162490.5|35
1652450230000|2022-05-13 13:57:10|162585|162495|162582.2|162492.2|162585.8|162495.8|162581|162491|31
1652450240000|2022-05-13 13:57:20|162584|162494|162605.6|162515.6|162617.5|162527.5|162584|162494|36
1652450250000|2022-05-13 13:57:30|162604.7|162514.7|162599.2|162509.2|162606.2|162516.2|162589.7|162499.7|29
1652450260000|2022-05-13 13:57:40|162598.5|162508.5|162649.1|162559.1|162649.5|162559.5|162597.7|162507.7|30
1652450270000|2022-05-13 13:57:50|162649.5|162559.5|162652|162562|162654.5|162564.5|162649.5|162559.5|29
1652450280000|2022-05-13 13:58:00|162657.8|162567.8|162652.6|162562.6|162659.6|162569.6|162648.9|162558.9|23
1652450290000|2022-05-13 13:58:10|162656|162566|162654.6|162564.6|162659.1|162569.1|162647.4|162557.4|24
1652450300000|2022-05-13 13:58:20|162655.5|162565.5|162659|162569|162659.3|162569.3|162655.4|162565.4|22
1652450310000|2022-05-13 13:58:30|162658.3|162568.3|162657.7|162567.7|162659.3|162569.3|162657.1|162567.1|26
1652450320000|2022-05-13 13:58:40|162657.6|162567.6|162655|162565|162657.7|162567.7|162654.6|162564.6|28
1652450330000|2022-05-13 13:58:50|162655.3|162565.3|162653.2|162563.2|162655.3|162565.3|162653|162563|17
1652450340000|2022-05-13 13:59:00|162653.7|162563.7|162653.7|162563.7|162656.8|162566.8|162651.9|162561.9|29
1652450350000|2022-05-13 13:59:10|162654.6|162564.6|162622.7|162532.7|162655.6|162565.6|162620.8|162530.8|27
1652450360000|2022-05-13 13:59:20|162635|162545|162655.8|162565.8|162673.9|162565.8|162622.4|162532.4|31
1652450370000|2022-05-13 13:59:30|162651.3|162561.3|162650.3|162560.3|162654.2|162564.2|162646.8|162556.8|31
1652450380000|2022-05-13 13:59:40|162651.2|162561.2|162680.9|162550.9|162682.1|162568.6|162648.7|162546.4|29
1652450390000|2022-05-13 13:59:50|162683.3|162553.3|162674.3|162544.3|162683.3|162553.3|162666|162536|25
1652450400000|2022-05-13 14:00:00|162670.8|162540.8|162702|162489.8|162827.7|162612.9|162642.2|162489.8|40
1652450410000|2022-05-13 14:00:10|162704.9|162487.3|162649.7|162519.7|162704.9|162524.1|162648|162474.7|39
1652450420000|2022-05-13 14:00:20|162646.4|162516.4|162584.3|162454.3|162646.4|162516.4|162584.3|162454.3|40
1652450430000|2022-05-13 14:00:30|162591.2|162461.2|162606.3|162476.3|162609.3|162479.3|162588.3|162458.3|37
1652450440000|2022-05-13 14:00:40|162606|162476|162607|162477|162608.4|162478.4|162602.5|162472.5|38
1652450450000|2022-05-13 14:00:50|162608|162478|162595.3|162465.3|162610|162480|162595.3|162465.3|34
1652450460000|2022-05-13 14:01:00|162596.2|162466.2|162568.5|162478.5|162596.2|162484.5|162567.7|162450.4|37
1652450470000|2022-05-13 14:01:10|162569.5|162479.5|162591.9|162461.9|162591.9|162483.1|162566.8|162461.9|31
1652450480000|2022-05-13 14:01:20|162592.1|162462.1|162472.6|162382.6|162593.2|162463.2|162470.6|162375.2|37
1652450490000|2022-05-13 14:01:30|162472.2|162382.2|162428.4|162338.4|162477.5|162387.5|162427.7|162337.7|37
1652450500000|2022-05-13 14:01:40|162427.9|162337.9|162447.8|162357.8|162454.7|162364.7|162419|162329|34
1652450510000|2022-05-13 14:01:50|162446.6|162356.6|162435|162345|162446.7|162356.7|162435|162345|27
1652450520000|2022-05-13 14:02:00|162431.4|162341.4|162348.9|162258.9|162431.4|162341.4|162345.9|162246.4|39
1652450530000|2022-05-13 14:02:10|162349|162259|162349.6|162259.6|162365|162275|162346.3|162256.3|36
1652450540000|2022-05-13 14:02:20|162348.7|162258.7|162373.3|162283.3|162381.4|162291.4|162348.6|162258.6|33
1652450550000|2022-05-13 14:02:30|162373|162283|162376.2|162286.2|162378|162288|162372.1|162282.1|27
1652450560000|2022-05-13 14:02:40|162375.7|162285.7|162306.7|162216.7|162375.7|162285.7|162305.9|162215.9|36
1652450570000|2022-05-13 14:02:50|162306.6|162216.6|162237.6|162147.6|162306.6|162216.6|162233.5|162135.1|38
1652450580000|2022-05-13 14:03:00|162237.3|162147.3|162220.7|162130.7|162243.7|162153.7|162220.6|162130.6|34
1652450590000|2022-05-13 14:03:10|162219.6|162129.6|162224.9|162134.9|162227.8|162137.8|162185.5|162095.5|34
1652450600000|2022-05-13 14:03:20|162224|162134|162221.1|162131.1|162226.7|162136.7|162219.2|162129.2|34
1652450610000|2022-05-13 14:03:30|162220|162130|162224|162134|162228.9|162138.9|162219.3|162129.3|30
1652450620000|2022-05-13 14:03:40|162223.1|162133.1|162228.5|162138.5|162230.4|162140.4|162223.1|162133.1|25
1652450630000|2022-05-13 14:03:50|162228.7|162138.7|162226.7|162136.7|162228.7|162138.7|162214.3|162124.3|35
1652450640000|2022-05-13 14:04:00|162227.6|162137.6|162225.2|162135.2|162233.3|162143.3|162223.5|162133.5|30
1652450650000|2022-05-13 14:04:10|162220.4|162130.4|162229.1|162139.1|162230.7|162140.7|162220.4|162130.4|39
1652450660000|2022-05-13 14:04:20|162229.4|162139.4|162225.1|162135.1|162233.6|162143.6|162222.7|162132.7|35
1652450670000|2022-05-13 14:04:30|162226.8|162136.8|162223.7|162133.7|162227.8|162137.8|162218.8|162128.8|29
1652450680000|2022-05-13 14:04:40|162225.4|162135.4|162220.4|162130.4|162250.6|162160.6|162220.2|162130.2|35
1652450690000|2022-05-13 14:04:50|162231.9|162141.9|162243.1|162153.1|162271.1|162181.1|162231.9|162141.9|38
1652450700000|2022-05-13 14:05:00|162243.9|162153.9|162247.8|162157.8|162253.8|162163.8|162212.6|162122.6|39
1652450710000|2022-05-13 14:05:10|162246.9|162156.9|162223.6|162133.6|162248.3|162158.3|162223.6|162133.6|38
1652450720000|2022-05-13 14:05:20|162225.5|162135.5|162242.7|162152.7|162247.3|162157.3|162223.1|162133.1|35
1652450730000|2022-05-13 14:05:30|162242.8|162152.8|162176.2|162086.2|162242.8|162152.8|162166|162076|34
1652450740000|2022-05-13 14:05:40|162180.3|162090.3|162156.8|162066.8|162180.3|162090.3|162156.8|162066.8|37
1652450750000|2022-05-13 14:05:50|162156.1|162066.1|162118.7|162028.7|162157.5|162067.5|162111.9|162021.9|37
1652450760000|2022-05-13 14:06:00|162123.4|162033.4|162062.4|161972.4|162126.8|162036.8|162062.4|161972.4|36
1652450770000|2022-05-13 14:06:10|162078|161988|162087|161997|162090|162000|162078|161988|37
1652450780000|2022-05-13 14:06:20|162086.8|161996.8|162124.7|162034.7|162127.2|162037.2|162086.8|161996.8|37
1652450790000|2022-05-13 14:06:30|162123.8|162033.8|162128.3|162038.3|162132.3|162042.3|162109.9|162019.9|37
1652450800000|2022-05-13 14:06:40|162124.9|162034.9|162186.9|162096.9|162186.9|162096.9|162101.9|162011.9|36
1652450810000|2022-05-13 14:06:50|162194.3|162104.3|162118.2|162028.2|162199.5|162109.5|162107.1|162017.1|40
1652450820000|2022-05-13 14:07:00|162118|162028|162125.9|162035.9|162179.1|162089.1|162112.8|162022.8|37
1652450830000|2022-05-13 14:07:10|162125|162035|162153.1|162063.1|162158.9|162068.9|162123.6|162033.6|32
1652450840000|2022-05-13 14:07:20|162151.7|162061.7|162149.1|162059.1|162160.4|162070.4|162149.1|162059.1|33
1652450850000|2022-05-13 14:07:30|162149.9|162059.9|162153.4|162063.4|162157.4|162067.4|162146.2|162056.2|34
1652450860000|2022-05-13 14:07:40|162157|162067|162163.5|162073.5|162164.7|162074.7|162157|162067|39
1652450870000|2022-05-13 14:07:50|162162.3|162072.3|162191.1|162101.1|162191.1|162101.1|162159.3|162069.3|38
1652450880000|2022-05-13 14:08:00|162190.3|162100.3|162180|162090|162207.7|162117.7|162180|162090|38
1652450890000|2022-05-13 14:08:10|162179.4|162089.4|162177.4|162087.4|162188.4|162098.4|162168|162078|40
1652450900000|2022-05-13 14:08:20|162176.8|162086.8|162167.6|162077.6|162186.9|162096.9|162167.6|162077.6|38
1652450910000|2022-05-13 14:08:30|162163.7|162073.7|162166.3|162076.3|162172.4|162082.4|162162.5|162072.5|38
1652450920000|2022-05-13 14:08:40|162166.1|162076.1|162161.1|162071.1|162166.5|162076.5|162146.8|162056.8|36
1652450930000|2022-05-13 14:08:50|162160.5|162070.5|162158.9|162068.9|162160.7|162070.7|162153.6|162063.6|33
1652450940000|2022-05-13 14:09:00|162159|162069|162175.6|162085.6|162176.5|162086.5|162158.8|162068.8|26
1652450950000|2022-05-13 14:09:10|162175.4|162085.4|162207.4|162117.4|162211.7|162121.7|162175.4|162085.4|36
1652450960000|2022-05-13 14:09:20|162206.4|162116.4|162205|162115|162213.3|162123.3|162194.7|162104.7|38
1652450970000|2022-05-13 14:09:30|162206|162116|162197.4|162107.4|162206|162116|162192.1|162102.1|37
1652450980000|2022-05-13 14:09:40|162198.4|162108.4|162207.6|162117.6|162208.2|162118.2|162193|162103|37
1652450990000|2022-05-13 14:09:50|162207.3|162117.3|162205.9|162115.9|162209.3|162119.3|162198.3|162108.3|36
1652451000000|2022-05-13 14:10:00|162207.2|162117.2|162208.5|162118.5|162214.4|162124.4|162200.1|162110.1|38
1652451010000|2022-05-13 14:10:10|162210.8|162120.8|162188|162098|162210.8|162120.8|162183.8|162093.8|40
1652451020000|2022-05-13 14:10:20|162187.7|162097.7|162196.4|162106.4|162196.4|162106.4|162183.5|162093.5|33
1652451030000|2022-05-13 14:10:30|162195.9|162105.9|162185.1|162095.1|162195.9|162105.9|162180|162090|30
1652451040000|2022-05-13 14:10:40|162184.4|162094.4|162162.5|162072.5|162187.9|162097.9|162162.5|162072.5|38
1652451050000|2022-05-13 14:10:50|162166.6|162076.6|162181.9|162091.9|162196.9|162106.9|162165.1|162075.1|37
1652451060000|2022-05-13 14:11:00|162183.2|162093.2|162197.6|162107.6|162200.7|162110.7|162180.6|162090.6|34
1652451070000|2022-05-13 14:11:10|162197.8|162107.8|162196.4|162106.4|162217.7|162127.7|162194|162104|37
1652451080000|2022-05-13 14:11:20|162196.7|162106.7|162239.6|162149.6|162241.7|162151.7|162187.1|162097.1|39
1652451090000|2022-05-13 14:11:30|162242.3|162152.3|162262.4|162172.4|162304|162214|162242.3|162152.3|40
1652451100000|2022-05-13 14:11:40|162268|162178|162256.1|162166.1|162268.5|162178.5|162239.3|162149.3|38
1652451110000|2022-05-13 14:11:50|162257.5|162167.5|162260.9|162170.9|162277.3|162187.3|162241.9|162151.9|39
1652451120000|2022-05-13 14:12:00|162264.2|162174.2|162261.9|162171.9|162272.2|162182.2|162259.1|162169.1|39
1652451130000|2022-05-13 14:12:10|162260.5|162170.5|162264.2|162174.2|162280|162190|162253.6|162163.6|38
1652451140000|2022-05-13 14:12:20|162263.9|162173.9|162304.4|162214.4|162309.1|162219.1|162262|162172|36
1652451150000|2022-05-13 14:12:30|162303.3|162213.3|162229.4|162139.4|162309.1|162219.1|162229.4|162139.4|39
1652451160000|2022-05-13 14:12:40|162230.7|162140.7|162232.6|162142.6|162236.4|162146.4|162221.9|162131.9|39
1652451170000|2022-05-13 14:12:50|162232.3|162142.3|162211.9|162121.9|162232.3|162142.3|162209.5|162119.5|35
1652451180000|2022-05-13 14:13:00|162213.7|162123.7|162222.8|162132.8|162223.2|162133.2|162207.6|162117.6|39
1652451190000|2022-05-13 14:13:10|162223.1|162133.1|162217.1|162127.1|162243.3|162153.3|162217.1|162127.1|34
1652451200000|2022-05-13 14:13:20|162218.9|162128.9|162224.9|162134.9|162235.3|162145.3|162212.4|162122.4|38
1652451210000|2022-05-13 14:13:30|162224.7|162134.7|162228.6|162138.6|162236.4|162146.4|162224.5|162134.5|37
1652451220000|2022-05-13 14:13:40|162228.7|162138.7|162196.8|162106.8|162228.7|162138.7|162180.1|162090.1|39
1652451230000|2022-05-13 14:13:50|162196|162106|162168.5|162078.5|162197|162107|162165.9|162075.9|40
1652451240000|2022-05-13 14:14:00|162171.3|162081.3|162175.7|162085.7|162180.8|162090.8|162153.7|162063.7|39
1652451250000|2022-05-13 14:14:10|162177.2|162087.2|162196.4|162106.4|162196.4|162106.4|162175.3|162085.3|35
1652451260000|2022-05-13 14:14:20|162197.9|162107.9|162189.3|162099.3|162201.3|162111.3|162184.5|162094.5|38
1652451270000|2022-05-13 14:14:30|162189.5|162099.5|162188.5|162098.5|162190.4|162100.4|162186|162096|37
1652451280000|2022-05-13 14:14:40|162187.4|162097.4|162145.2|162055.2|162189|162099|162113.1|162023.1|39
1652451290000|2022-05-13 14:14:50|162141.7|162051.7|162237|162147|162317.3|162200.7|162141.7|162051.7|38
1652451300000|2022-05-13 14:15:00|162238|162148|162218.2|162128.2|162265.5|162175.5|162196.8|162106.8|40
1652451310000|2022-05-13 14:15:10|162225.4|162135.4|162297.2|162207.2|162298|162208|162225.4|162135.4|35
1652451320000|2022-05-13 14:15:20|162295|162205|162312.8|162222.8|162344.3|162252.1|162292|162202|38
1652451330000|2022-05-13 14:15:30|162315|162225|162320.9|162230.9|162344.7|162254.7|162307.6|162217.6|33
1652451340000|2022-05-13 14:15:40|162320.3|162230.3|162317.8|162227.8|162323.3|162233.3|162316.3|162226.3|28
1652451350000|2022-05-13 14:15:50|162317.7|162227.7|162316.7|162226.7|162320.5|162230.5|162316.7|162226.7|32
1652451360000|2022-05-13 14:16:00|162317.3|162227.3|162320.7|162230.7|162320.7|162230.7|162317.2|162227.2|23
1652451370000|2022-05-13 14:16:10|162319|162229|162326.5|162236.5|162361.5|162271.5|162319|162229|29
1652451380000|2022-05-13 14:16:20|162326.6|162236.6|162328.6|162238.6|162328.6|162238.6|162325.6|162235.6|25
1652451390000|2022-05-13 14:16:30|162328.3|162238.3|162352.1|162262.1|162353|162263|162328.3|162238.3|29
1652451400000|2022-05-13 14:16:40|162353|162263|162368.3|162278.3|162414.8|162324.8|162342|162252|37
1652451410000|2022-05-13 14:16:50|162366.5|162276.5|162370|162280|162373.2|162283.2|162362.3|162272.3|21
1652451420000|2022-05-13 14:17:00|162368.9|162278.9|162365.4|162275.4|162370.4|162280.4|162361.8|162271.8|19
1652451430000|2022-05-13 14:17:10|162366.2|162276.2|162360.2|162270.2|162367.6|162277.6|162355.9|162265.9|26
1652451440000|2022-05-13 14:17:20|162359|162269|162359.3|162269.3|162365|162275|162354.1|162264.1|23
1652451450000|2022-05-13 14:17:30|162358.8|162268.8|162299.4|162209.4|162363.7|162273.7|162280|162190|29
1652451460000|2022-05-13 14:17:40|162297.1|162207.1|162263.1|162173.1|162300.7|162210.7|162234.1|162144.1|40
1652451470000|2022-05-13 14:17:50|162268.8|162178.8|162236.9|162146.9|162289.6|162199.6|162229.1|162139.1|36
1652451480000|2022-05-13 14:18:00|162235.8|162145.8|162246.4|162156.4|162266.4|162176.4|162235.8|162145.8|40
1652451490000|2022-05-13 14:18:10|162246|162156|162143.6|162053.6|162246|162156|162143.6|162053.6|39
1652451500000|2022-05-13 14:18:20|162148.4|162058.4|162183.9|162093.9|162184.7|162094.7|162148.4|162058.4|38
1652451510000|2022-05-13 14:18:30|162183.7|162093.7|162154.3|162064.3|162189.9|162099.9|162148.5|162058.5|39
1652451520000|2022-05-13 14:18:40|162161.3|162071.3|162120.8|162030.8|162173.5|162083.5|162104.2|161996.2|38
1652451530000|2022-05-13 14:18:50|162122.9|162032.9|162141.5|162051.5|162145.8|162055.8|162119.7|162029.7|40
1652451540000|2022-05-13 14:19:00|162141.2|162051.2|162143.1|162053.1|162175.7|162073.9|162141.2|162042.7|39
1652451550000|2022-05-13 14:19:10|162144.7|162054.7|162136.1|162046.1|162152.2|162062.2|162104.5|162014.5|39
1652451560000|2022-05-13 14:19:20|162136.4|162046.4|162164|162074|162169.9|162079.9|162134.3|162044.3|35
1652451570000|2022-05-13 14:19:30|162163.3|162073.3|162151.5|162061.5|162163.3|162073.3|162151.5|162061.5|40
1652451580000|2022-05-13 14:19:40|162152.2|162062.2|162161|162071|162162.8|162072.8|162130.9|162040.9|37
1652451590000|2022-05-13 14:19:50|162161.9|162071.9|162165.6|162075.6|162165.6|162075.6|162126.7|162036.7|37
1652451600000|2022-05-13 14:20:00|162166.2|162076.2|162140.3|162050.3|162166.2|162076.2|162137.1|162047.1|40
1652451610000|2022-05-13 14:20:10|162139|162049|162093.1|162003.1|162155.1|162065.1|162089.2|161999.2|39
1652451620000|2022-05-13 14:20:20|162092|162002|162107.3|162017.3|162107.3|162017.3|162088.2|161998.2|32
1652451630000|2022-05-13 14:20:30|162107|162017|162096.7|162006.7|162107|162017|162092|162002|34
1652451640000|2022-05-13 14:20:40|162093.1|162003.1|162014.8|161924.8|162094.5|162004.5|162012.2|161922.2|39
1652451650000|2022-05-13 14:20:50|162019.8|161929.8|161923.9|161833.9|162023.9|161931.1|161918.2|161828.2|39
1652451660000|2022-05-13 14:21:00|161926|161836|161917|161827|161928.2|161838.2|161903.8|161813.8|40
1652451670000|2022-05-13 14:21:10|161920.7|161830.7|161892.7|161802.7|161920.7|161830.7|161892.1|161802.1|30
1652451680000|2022-05-13 14:21:20|161889.6|161799.6|161879.6|161789.6|161894.1|161804.1|161877.6|161787.6|35
1652451690000|2022-05-13 14:21:30|161878.8|161788.8|161885.1|161795.1|161889.5|161799.5|161878.8|161788.8|31
1652451700000|2022-05-13 14:21:40|161885|161795|161884.6|161794.6|161897.9|161807.9|161878.4|161788.4|30
1652451710000|2022-05-13 14:21:50|161885.4|161795.4|161895.5|161805.5|161896.2|161806.2|161885|161795|30
1652451720000|2022-05-13 14:22:00|161895.4|161805.4|161885.1|161795.1|161896|161806|161881|161791|26
1652451730000|2022-05-13 14:22:10|161885|161795|161815|161725|161885|161795|161815|161725|35
1652451740000|2022-05-13 14:22:20|161814.8|161724.8|161818.9|161728.9|161824.2|161734.2|161810.5|161720.5|38
1652451750000|2022-05-13 14:22:30|161821|161731|161798.3|161708.3|161822.1|161732.1|161794.4|161704.4|35
1652451760000|2022-05-13 14:22:40|161783.8|161693.8|161761.7|161671.7|161783.8|161693.8|161758.8|161668.8|39
1652451770000|2022-05-13 14:22:50|161715|161625|161728.6|161638.6|161731.8|161641.8|161715|161625|36
1652451780000|2022-05-13 14:23:00|161746.2|161656.2|161756.1|161666.1|161761.7|161671.7|161746.2|161656.2|31
1652451790000|2022-05-13 14:23:10|161755.8|161665.8|161780.3|161690.3|161803.7|161713.7|161755.8|161658.7|38
1652451800000|2022-05-13 14:23:20|161782|161692|161756.9|161666.9|161785.7|161695.7|161749.5|161659.5|37
1652451810000|2022-05-13 14:23:30|161756.1|161666.1|161762.7|161672.7|161762.7|161672.7|161748.7|161658.7|23
1652451820000|2022-05-13 14:23:40|161760.2|161670.2|161780.2|161690.2|161783.3|161693.3|161760.2|161670.2|34
1652451830000|2022-05-13 14:23:50|161779.3|161689.3|161739.3|161649.3|161783.9|161693.9|161739.3|161649.3|35
1652451840000|2022-05-13 14:24:00|161744.6|161654.6|161677|161587|161748|161658|161657.4|161549.7|38
1652451850000|2022-05-13 14:24:10|161678.7|161588.7|161672.3|161582.3|161688.4|161598.4|161663.6|161573.6|33
1652451860000|2022-05-13 14:24:20|161672.5|161582.5|161670|161580|161680.7|161590.7|161668.4|161578.4|34
1652451870000|2022-05-13 14:24:30|161669.4|161579.4|161646.9|161556.9|161670.4|161580.4|161643|161553|27
1652451880000|2022-05-13 14:24:40|161643.4|161553.4|161613.8|161523.8|161650.6|161560.6|161606.5|161491.2|39
1652451890000|2022-05-13 14:24:50|161615.9|161525.9|161611.4|161521.4|161621.3|161531.3|161602.2|161512.2|37
1652451900000|2022-05-13 14:25:00|161609.9|161519.9|161595.5|161505.5|161613.1|161523.1|161590.7|161500.7|33
1652451910000|2022-05-13 14:25:10|161595.4|161505.4|161600.6|161510.6|161600.6|161510.6|161591.2|161501.2|34
1652451920000|2022-05-13 14:25:20|161599.9|161509.9|161581.6|161491.6|161610.7|161520.7|161580.3|161490.3|26
1652451930000|2022-05-13 14:25:30|161579.9|161489.9|161583.6|161493.6|161589.8|161499.8|161577.2|161487.2|28
1652451940000|2022-05-13 14:25:40|161582.9|161492.9|161615|161525|161619.3|161529.3|161578.8|161488.8|34
1652451950000|2022-05-13 14:25:50|161614.2|161524.2|161618.8|161528.8|161621.1|161531.1|161608|161518|31
1652451960000|2022-05-13 14:26:00|161617.9|161527.9|161632.5|161542.5|161646.5|161556.5|161616.2|161526.2|40
1652451970000|2022-05-13 14:26:10|161634.7|161544.7|161768.1|161678.1|161768.1|161678.1|161632.6|161542.6|36
1652451980000|2022-05-13 14:26:20|161765.9|161675.9|161779.7|161689.7|161798.3|161708.3|161764|161674|38
1652451990000|2022-05-13 14:26:30|161769.9|161679.9|161811.8|161721.8|161813|161723|161769.9|161679.9|38
1652452000000|2022-05-13 14:26:40|161811.7|161721.7|161879.5|161789.5|161879.5|161789.5|161811.7|161721.7|39
1652452010000|2022-05-13 14:26:50|161878.1|161788.1|161884.6|161794.6|161891.7|161801.7|161876.5|161786.5|39
1652452020000|2022-05-13 14:27:00|161884.4|161794.4|161889.6|161799.6|161898|161808|161884.4|161794.4|38
1652452030000|2022-05-13 14:27:10|161889.7|161799.7|161906.7|161816.7|161910.3|161820.3|161883.8|161793.8|37
1652452040000|2022-05-13 14:27:20|161907.2|161817.2|161896.2|161806.2|161908|161818|161893.9|161803.9|35
1652452050000|2022-05-13 14:27:30|161895.1|161805.1|161891.5|161801.5|161906.3|161816.3|161885.5|161795.5|36
1652452060000|2022-05-13 14:27:40|161891.7|161801.7|161883|161793|161891.7|161801.7|161881.3|161791.3|37
1652452070000|2022-05-13 14:27:50|161883.3|161793.3|161884.5|161794.5|161887.8|161797.8|161882.3|161792.3|33
1652452080000|2022-05-13 14:28:00|161882.9|161792.9|161871.3|161781.3|161883.4|161793.4|161845.4|161755.4|34
1652452090000|2022-05-13 14:28:10|161870.3|161780.3|161847|161757|161878.9|161788.9|161846.5|161756.5|36
1652452100000|2022-05-13 14:28:20|161849.2|161759.2|161821.1|161731.1|161850.4|161760.4|161807.1|161717.1|39
1652452110000|2022-05-13 14:28:30|161821.2|161731.2|161817.5|161727.5|161838.3|161748.3|161815.3|161725.3|39
1652452120000|2022-05-13 14:28:40|161819.3|161729.3|161816.3|161726.3|161819.3|161729.3|161814.1|161724.1|36
1652452130000|2022-05-13 14:28:50|161814.9|161724.9|161830.7|161740.7|161843|161753|161814.7|161724.7|32
1652452140000|2022-05-13 14:29:00|161847.2|161757.2|161836.2|161746.2|161847.7|161757.7|161836.2|161746.2|29
1652452150000|2022-05-13 14:29:10|161848.2|161758.2|161885|161795|161894.1|161804.1|161836.5|161746.5|40
1652452160000|2022-05-13 14:29:20|161886.6|161796.6|161873.8|161783.8|161886.6|161796.6|161873.8|161783.8|39
1652452170000|2022-05-13 14:29:30|161875|161785|161852.6|161762.6|161885.5|161795.5|161849|161759|39
1652452180000|2022-05-13 14:29:40|161853.8|161763.8|161856.4|161766.4|161863.5|161773.5|161853.8|161763.8|32
1652452190000|2022-05-13 14:29:50|161857.2|161767.2|161878|161788|161882.1|161792.1|161843.9|161753.9|37
1652452200000|2022-05-13 14:30:00|161877.4|161787.4|161833.7|161743.7|161877.4|161787.4|161786.3|161696.3|40
1652452210000|2022-05-13 14:30:10|161833.1|161743.1|161825.9|161735.9|161835.6|161745.6|161824.7|161734.7|38
1652452220000|2022-05-13 14:30:20|161825.8|161735.8|161830.1|161740.1|161833.6|161743.6|161824|161734|37
1652452230000|2022-05-13 14:30:30|161830.6|161740.6|161866.5|161776.5|161868.3|161778.3|161829.7|161739.7|39
1652452240000|2022-05-13 14:30:40|161868.8|161778.8|161873.3|161783.3|161881.8|161791.8|161863.3|161773.3|34
1652452250000|2022-05-13 14:30:50|161873.8|161783.8|161839.1|161749.1|161877.6|161787.6|161833.2|161743.2|38
1652452260000|2022-05-13 14:31:00|161841.9|161751.9|161864.4|161774.4|161866.5|161776.5|161837.9|161747.9|37
1652452270000|2022-05-13 14:31:10|161863.4|161773.4|161891.9|161801.9|161891.9|161801.9|161860.6|161770.6|36
1652452280000|2022-05-13 14:31:20|161892.9|161802.9|161915.8|161825.8|161918|161828|161892.9|161802.9|38
1652452290000|2022-05-13 14:31:30|161915.2|161825.2|161898.2|161808.2|161915.9|161825.9|161897.4|161807.4|33
1652452300000|2022-05-13 14:31:40|161901.6|161811.6|161884.9|161794.9|161907.4|161817.4|161878.6|161788.6|39
1652452310000|2022-05-13 14:31:50|161884.6|161794.6|161825.5|161735.5|161890.9|161800.9|161825.5|161735.5|32
1652452320000|2022-05-13 14:32:00|161824.6|161734.6|161802.8|161712.8|161824.6|161734.6|161800.5|161710.5|36
1652452330000|2022-05-13 14:32:10|161802.6|161712.6|161765.1|161675.1|161804.7|161714.7|161744.8|161654.8|38
1652452340000|2022-05-13 14:32:20|161765.3|161675.3|161770.9|161680.9|161770.9|161680.9|161760.2|161670.2|32
1652452350000|2022-05-13 14:32:30|161770.3|161680.3|161762.7|161672.7|161771.6|161681.6|161762.7|161672.7|28
1652452360000|2022-05-13 14:32:40|161760.2|161670.2|161749.4|161659.4|161764.7|161674.7|161743.1|161653.1|39
1652452370000|2022-05-13 14:32:50|161747.4|161657.4|161759.9|161669.9|161761.9|161671.9|161742.6|161652.6|39
1652452380000|2022-05-13 14:33:00|161760.7|161670.7|161769.8|161679.8|161770.1|161680.1|161757.8|161667.8|34
1652452390000|2022-05-13 14:33:10|161769.3|161679.3|161774.8|161684.8|161775.7|161685.7|161763.4|161673.4|38
1652452400000|2022-05-13 14:33:20|161772.7|161682.7|161767.3|161677.3|161794.9|161704.9|161761.1|161671.1|40
1652452410000|2022-05-13 14:33:30|161777.2|161687.2|161813.9|161723.9|161817.2|161727.2|161777.2|161687.2|37
1652452420000|2022-05-13 14:33:40|161812.4|161722.4|161845.8|161755.8|161865.9|161775.9|161810.6|161720.6|38
1652452430000|2022-05-13 14:33:50|161842.8|161752.8|161871.1|161781.1|161871.1|161781.1|161840|161750|33
1652452440000|2022-05-13 14:34:00|161872.8|161782.8|161833.2|161743.2|161872.8|161782.8|161824.5|161734.5|39
1652452450000|2022-05-13 14:34:10|161833.4|161743.4|161842.4|161752.4|161844.3|161754.3|161830.6|161740.6|36
1652452460000|2022-05-13 14:34:20|161844.2|161754.2|161837.6|161747.6|161846|161756|161834.3|161744.3|29
1652452470000|2022-05-13 14:34:30|161837.7|161747.7|161803.7|161713.7|161837.9|161747.9|161802.8|161712.8|38
1652452480000|2022-05-13 14:34:40|161804.5|161714.5|161804.4|161714.4|161813.8|161723.8|161788.6|161698.6|40
1652452490000|2022-05-13 14:34:50|161804.3|161714.3|161806.3|161716.3|161811.4|161721.4|161787.3|161697.3|36
1652452500000|2022-05-13 14:35:00|161808|161718|161795.2|161705.2|161811.1|161721.1|161788.3|161698.3|39
1652452510000|2022-05-13 14:35:10|161795.5|161705.5|161810.9|161720.9|161810.9|161720.9|161795.5|161705.5|34
1652452520000|2022-05-13 14:35:20|161810.2|161720.2|161813.7|161723.7|161815|161725|161807.7|161717.7|31
1652452530000|2022-05-13 14:35:30|161814.5|161724.5|161759.8|161669.8|161817.6|161727.6|161758.2|161668.2|36
1652452540000|2022-05-13 14:35:40|161759.5|161669.5|161746.3|161656.3|161763.4|161673.4|161727.1|161637.1|38
1652452550000|2022-05-13 14:35:50|161746.7|161656.7|161757.3|161667.3|161761|161671|161745.5|161655.5|34
1652452560000|2022-05-13 14:36:00|161757.8|161667.8|161756.3|161666.3|161760.8|161670.8|161750.5|161660.5|32
1652452570000|2022-05-13 14:36:10|161755.4|161665.4|161809.3|161719.3|161811.2|161721.2|161754.5|161664.5|37
1652452580000|2022-05-13 14:36:20|161815.9|161725.9|161831.3|161741.3|161840.6|161750.6|161814|161724|37
1652452590000|2022-05-13 14:36:30|161839.7|161749.7|161844.5|161754.5|161850|161760|161833.8|161743.8|37
1652452600000|2022-05-13 14:36:40|161843.2|161753.2|161838.2|161748.2|161845.2|161755.2|161837|161747|36
1652452610000|2022-05-13 14:36:50|161838.7|161748.7|161857.6|161767.6|161873|161783|161821.9|161731.9|34
1652452620000|2022-05-13 14:37:00|161858|161768|161836.8|161746.8|161858.9|161768.9|161835.8|161745.8|37
1652452630000|2022-05-13 14:37:10|161836.4|161746.4|161834.7|161744.7|161840.6|161750.6|161834.7|161744.7|32
1652452640000|2022-05-13 14:37:20|161834.3|161744.3|161805.9|161715.9|161835.1|161745.1|161773.5|161683.5|39
1652452650000|2022-05-13 14:37:30|161806.2|161716.2|161787.9|161697.9|161815.6|161725.6|161781.6|161691.6|38
1652452660000|2022-05-13 14:37:40|161782.7|161692.7|161805.6|161715.6|161810.6|161720.6|161782.7|161692.7|36
1652452670000|2022-05-13 14:37:50|161805.9|161715.9|161817.3|161727.3|161824.1|161734.1|161805.6|161715.6|38
1652452680000|2022-05-13 14:38:00|161817.4|161727.4|161812.6|161722.6|161817.4|161727.4|161798.3|161708.3|39
1652452690000|2022-05-13 14:38:10|161813.7|161723.7|161808.9|161718.9|161815.6|161725.6|161806.8|161716.8|37
1652452700000|2022-05-13 14:38:20|161810|161720|161819.7|161729.7|161819.7|161729.7|161809.6|161719.6|32
1652452710000|2022-05-13 14:38:30|161791.7|161701.7|161760.9|161670.9|161791.7|161701.7|161754.3|161664.3|37
1652452720000|2022-05-13 14:38:40|161759.2|161669.2|161693.6|161603.6|161762.9|161672.9|161693.6|161603.6|30
1652452730000|2022-05-13 14:38:50|161694.2|161604.2|161689|161599|161704.2|161614.2|161686.3|161596.3|37
1652452740000|2022-05-13 14:39:00|161687.9|161597.9|161683.2|161593.2|161688.4|161598.4|161672.2|161582.2|36
1652452750000|2022-05-13 14:39:10|161679.2|161589.2|161698.1|161608.1|161701.5|161611.5|161679.2|161589.2|38
1652452760000|2022-05-13 14:39:20|161698.6|161608.6|161714.5|161624.5|161721.4|161631.4|161698.6|161608.6|39
1652452770000|2022-05-13 14:39:30|161715.3|161625.3|161712.3|161622.3|161722.7|161632.7|161708.8|161618.8|34
1652452780000|2022-05-13 14:39:40|161712|161622|161715.4|161625.4|161717.9|161627.9|161711.4|161621.4|28
1652452790000|2022-05-13 14:39:50|161714.7|161624.7|161694.6|161604.6|161716.6|161626.6|161694.6|161604.6|31
1652452800000|2022-05-13 14:40:00|161697.2|161607.2|161702.2|161612.2|161713.6|161623.6|161689.6|161599.6|38
1652452810000|2022-05-13 14:40:10|161701.2|161611.2|161704|161614|161705|161615|161695.2|161605.2|33
1652452820000|2022-05-13 14:40:20|161704.3|161614.3|161715.7|161625.7|161718.5|161628.5|161695.4|161605.4|39
1652452830000|2022-05-13 14:40:30|161705.9|161615.9|161695.4|161605.4|161705.9|161615.9|161668.6|161578.6|35
1652452840000|2022-05-13 14:40:40|161710.8|161620.8|161748.3|161658.3|161753.4|161663.4|161710.8|161620.8|35
1652452850000|2022-05-13 14:40:50|161744.2|161654.2|161738.8|161648.8|161756.5|161666.5|161735.4|161645.4|39
1652452860000|2022-05-13 14:41:00|161738.9|161648.9|161704.7|161614.7|161742|161652|161702.3|161612.3|34
1652452870000|2022-05-13 14:41:10|161704.2|161614.2|161706.8|161616.8|161710.7|161620.7|161702.4|161612.4|35
1652452880000|2022-05-13 14:41:20|161705.1|161615.1|161700.3|161610.3|161705.1|161615.1|161682.4|161592.4|36
1652452890000|2022-05-13 14:41:30|161701.2|161611.2|161717.6|161627.6|161727|161637|161700.6|161610.6|37
1652452900000|2022-05-13 14:41:40|161718.5|161628.5|161711.1|161621.1|161722.6|161632.6|161709.4|161619.4|39
1652452910000|2022-05-13 14:41:50|161711.5|161621.5|161704.6|161614.6|161711.5|161621.5|161704.3|161614.3|33
1652452920000|2022-05-13 14:42:00|161704.4|161614.4|161707.6|161617.6|161708.1|161618.1|161702.9|161612.9|24
1652452930000|2022-05-13 14:42:10|161707.7|161617.7|161706.7|161616.7|161710.1|161620.1|161704.7|161614.7|19
1652452940000|2022-05-13 14:42:20|161707.5|161617.5|161700.8|161610.8|161710.2|161620.2|161696.7|161606.7|32
1652452950000|2022-05-13 14:42:30|161701.8|161611.8|161701.1|161611.1|161704.1|161614.1|161695.8|161605.8|30
1652452960000|2022-05-13 14:42:40|161701.9|161611.9|161685.8|161595.8|161704.6|161614.6|161685.8|161595.8|36
1652452970000|2022-05-13 14:42:50|161686.5|161596.5|161674.6|161584.6|161692|161602|161668.7|161578.7|38
1652452980000|2022-05-13 14:43:00|161674.5|161584.5|161689.9|161599.9|161689.9|161599.9|161673.7|161583.7|34
1652452990000|2022-05-13 14:43:10|161688.7|161598.7|161689.2|161599.2|161690.2|161600.2|161679.4|161589.4|27
1652453000000|2022-05-13 14:43:20|161687|161597|161707.7|161617.7|161707.7|161617.7|161687|161597|35
1652453010000|2022-05-13 14:43:30|161706.7|161616.7|161697|161607|161707.5|161617.5|161693|161603|40
1652453020000|2022-05-13 14:43:40|161697.5|161607.5|161680.1|161590.1|161700.6|161610.6|161660.7|161570.7|40
1652453030000|2022-05-13 14:43:50|161680.7|161590.7|161710.5|161620.5|161720.6|161630.6|161680.7|161590.7|38
1652453040000|2022-05-13 14:44:00|161706.3|161616.3|161700.3|161610.3|161710.2|161620.2|161699.4|161609.4|37
1652453050000|2022-05-13 14:44:10|161699.6|161609.6|161704.1|161614.1|161707|161617|161696.8|161606.8|38
1652453060000|2022-05-13 14:44:20|161704.9|161614.9|161714.1|161624.1|161719.1|161629.1|161704.9|161614.9|35
1652453070000|2022-05-13 14:44:30|161714.2|161624.2|161734.8|161644.8|161734.8|161644.8|161712.9|161622.9|30
1652453080000|2022-05-13 14:44:40|161737.3|161647.3|161726|161636|161740.5|161650.5|161724|161634|36
1652453090000|2022-05-13 14:44:50|161725.5|161635.5|161733.4|161643.4|161733.5|161643.5|161725.5|161635.5|31
1652453100000|2022-05-13 14:45:00|161733.5|161643.5|161730.7|161640.7|161737.5|161647.5|161724.8|161634.8|39
1652453110000|2022-05-13 14:45:10|161730.6|161640.6|161741.1|161651.1|161750.7|161660.7|161730.1|161640.1|36
1652453120000|2022-05-13 14:45:20|161741|161651|161761.6|161671.6|161765.5|161675.5|161738.8|161648.8|40
1652453130000|2022-05-13 14:45:30|161759|161669|161813.9|161723.9|161817.6|161727.6|161755.9|161665.9|39
1652453140000|2022-05-13 14:45:40|161813.2|161723.2|161763.9|161673.9|161813.5|161723.5|161763.9|161673.9|38
1652453150000|2022-05-13 14:45:50|161763.7|161673.7|161780.2|161690.2|161782.7|161692.7|161749.6|161659.6|38
1652453160000|2022-05-13 14:46:00|161779.4|161689.4|161827.7|161737.7|161827.7|161737.7|161778.2|161688.2|32
1652453170000|2022-05-13 14:46:10|161818.4|161728.4|161777|161687|161825.4|161735.4|161777|161687|37
1652453180000|2022-05-13 14:46:20|161773.7|161683.7|161776.8|161686.8|161791.2|161701.2|161773.5|161683.5|40
1652453190000|2022-05-13 14:46:30|161766.9|161676.9|161781.9|161691.9|161785.3|161695.3|161766.9|161676.9|37
1652453200000|2022-05-13 14:46:40|161781.1|161691.1|161773.5|161683.5|161802.1|161712.1|161771.8|161681.8|39
1652453210000|2022-05-13 14:46:50|161773|161683|161865.3|161775.3|161868.5|161778.5|161773|161683|40
1652453220000|2022-05-13 14:47:00|161866.8|161776.8|161848.5|161758.5|161866.8|161776.8|161811.4|161721.4|39
1652453230000|2022-05-13 14:47:10|161853|161763|161837.3|161747.3|161864.1|161774.1|161827.3|161737.3|40
1652453240000|2022-05-13 14:47:20|161837.7|161747.7|161865.5|161775.5|161883.6|161793.6|161837.7|161747.7|40
1652453250000|2022-05-13 14:47:30|161866|161776|161872.4|161782.4|161872.4|161782.4|161859|161769|38
1652453260000|2022-05-13 14:47:40|161878|161788|161868.7|161778.7|161879.3|161789.3|161867|161777|38
1652453270000|2022-05-13 14:47:50|161868.3|161778.3|161875|161785|161875.7|161785.7|161868.3|161778.3|37
1652453280000|2022-05-13 14:48:00|161874.3|161784.3|161904.4|161814.4|161910.3|161820.3|161874.3|161784.3|32
1652453290000|2022-05-13 14:48:10|161903.7|161813.7|161907.3|161817.3|161908.6|161818.6|161902.6|161812.6|20
1652453300000|2022-05-13 14:48:20|161907.6|161817.6|161974.3|161884.3|161976.9|161886.9|161904.8|161814.8|34
1652453310000|2022-05-13 14:48:30|161973.1|161883.1|161980.6|161890.6|161987.1|161897.1|161973.1|161883.1|35
1652453320000|2022-05-13 14:48:40|161981.5|161891.5|161974|161884|161983.1|161893.1|161973.7|161883.7|33
1652453330000|2022-05-13 14:48:50|161973.3|161883.3|161983.1|161893.1|161986|161896|161973.3|161883.3|35
1652453340000|2022-05-13 14:49:00|161983.3|161893.3|161943.6|161853.6|161985.1|161895.1|161943.6|161853.6|37
1652453350000|2022-05-13 14:49:10|161945.3|161855.3|161977.3|161887.3|161985.7|161895.7|161945.3|161855.3|35
1652453360000|2022-05-13 14:49:20|161983.4|161893.4|161990.3|161900.3|161991.2|161901.2|161980.6|161890.6|35
1652453370000|2022-05-13 14:49:30|161987.5|161897.5|161995.8|161905.8|162004.8|161914.8|161982.8|161892.8|34
1652453380000|2022-05-13 14:49:40|161996.9|161906.9|161998.2|161908.2|162001.1|161911.1|161994|161904|36
1652453390000|2022-05-13 14:49:50|161999.8|161909.8|161992.9|161902.9|162000.6|161910.6|161985.5|161895.5|37
1652453400000|2022-05-13 14:50:00|161994.5|161904.5|161994.2|161904.2|162000.7|161910.7|161993|161903|37
1652453410000|2022-05-13 14:50:10|161993.8|161903.8|162001|161911|162029.3|161939.3|161993.3|161903.3|36
1652453420000|2022-05-13 14:50:20|162000|161910|162001.2|161911.2|162008.9|161918.9|161995.8|161905.8|37
1652453430000|2022-05-13 14:50:30|161998.2|161908.2|161988.7|161898.7|162000.1|161910.1|161988.5|161898.5|35
1652453440000|2022-05-13 14:50:40|161989.4|161899.4|161971.2|161881.2|161994|161904|161971.2|161881.2|29
1652453450000|2022-05-13 14:50:50|161954.5|161864.5|161992.1|161902.1|162000.2|161910.2|161954|161864|37
1652453460000|2022-05-13 14:51:00|161994.3|161904.3|161994.9|161904.9|161994.9|161904.9|161982.7|161892.7|37
1652453470000|2022-05-13 14:51:10|161995|161905|161947.7|161857.7|162004.1|161914.1|161946.6|161856.6|33
1652453480000|2022-05-13 14:51:20|161952.2|161862.2|161941.4|161851.4|161974.5|161884.5|161937.1|161847.1|35
1652453490000|2022-05-13 14:51:30|161930.8|161840.8|161935.3|161845.3|161942.7|161852.7|161922.9|161832.9|37
1652453500000|2022-05-13 14:51:40|161933.9|161843.9|161934|161844|161942.5|161852.5|161930.2|161840.2|39
1652453510000|2022-05-13 14:51:50|161932.8|161842.8|161936.1|161846.1|161942.6|161852.6|161923.2|161833.2|33
1652453520000|2022-05-13 14:52:00|161934.9|161844.9|161925.4|161835.4|161948.5|161858.5|161920.1|161830.1|38
1652453530000|2022-05-13 14:52:10|161923|161833|161928.5|161838.5|161934.3|161844.3|161918.6|161828.6|39
1652453540000|2022-05-13 14:52:20|161928.2|161838.2|161936.5|161846.5|161942.8|161852.8|161927.9|161837.9|35
1652453550000|2022-05-13 14:52:30|161936.7|161846.7|161921.7|161831.7|161943|161853|161921.4|161831.4|37
1652453560000|2022-05-13 14:52:40|161921.2|161831.2|161911.7|161821.7|161934|161844|161904.2|161814.2|39
1652453570000|2022-05-13 14:52:50|161907.2|161817.2|161905.7|161815.7|161917.2|161827.2|161899.6|161809.6|39
1652453580000|2022-05-13 14:53:00|161898.7|161808.7|161901.1|161811.1|161912.1|161822.1|161894.6|161804.6|38
1652453590000|2022-05-13 14:53:10|161897.7|161807.7|161886.4|161796.4|161897.7|161807.7|161879.9|161789.9|38
1652453600000|2022-05-13 14:53:20|161885.4|161795.4|161894.9|161804.9|161899.2|161809.2|161872.8|161782.8|35
1652453610000|2022-05-13 14:53:30|161897.4|161807.4|161895.5|161805.5|161901.8|161811.8|161891.4|161801.4|20
1652453620000|2022-05-13 14:53:40|161896|161806|161890.8|161800.8|161896|161806|161888|161798|25
1652453630000|2022-05-13 14:53:50|161892.9|161802.9|161899.6|161809.6|161908.4|161818.4|161891.5|161801.5|16
1652453640000|2022-05-13 14:54:00|161895.4|161805.4|161866.4|161776.4|161896|161806|161866.4|161776.4|28
1652453650000|2022-05-13 14:54:10|161868.9|161778.9|161895.3|161805.3|161895.3|161805.3|161866.2|161776.2|36
1652453660000|2022-05-13 14:54:20|161892.5|161802.5|161864.2|161774.2|161892.5|161802.5|161863.4|161773.4|39
1652453670000|2022-05-13 14:54:30|161856.4|161766.4|161828|161738|161856.4|161766.4|161808.6|161718.6|37
1652453680000|2022-05-13 14:54:40|161827.9|161737.9|161822.9|161732.9|161828|161738|161818.2|161728.2|35
1652453690000|2022-05-13 14:54:50|161822.8|161732.8|161795.9|161705.9|161823.1|161733.1|161794.8|161704.8|37
1652453700000|2022-05-13 14:55:00|161792.8|161702.8|161791|161701|161795|161705|161784.7|161694.7|36
1652453710000|2022-05-13 14:55:10|161790.5|161700.5|161786.9|161696.9|161794.8|161704.8|161786.9|161696.9|32
1652453720000|2022-05-13 14:55:20|161786.8|161696.8|161806.1|161716.1|161808.5|161718.5|161786.2|161696.2|38
1652453730000|2022-05-13 14:55:30|161810.9|161720.9|161795|161705|161810.9|161720.9|161788.3|161698.3|39
1652453740000|2022-05-13 14:55:40|161790.7|161700.7|161791|161701|161795.6|161705.6|161788.7|161698.7|34
1652453750000|2022-05-13 14:55:50|161792|161702|161803.9|161713.9|161806.4|161716.4|161791.4|161701.4|38
1652453760000|2022-05-13 14:56:00|161803.5|161713.5|161787.9|161697.9|161804.7|161714.7|161787.9|161697.9|39
1652453770000|2022-05-13 14:56:10|161788.1|161698.1|161794.6|161704.6|161795.5|161705.5|161786.9|161696.9|36
1652453780000|2022-05-13 14:56:20|161791.6|161701.6|161795.3|161705.3|161799.9|161709.9|161791.6|161701.6|38
1652453790000|2022-05-13 14:56:30|161795.5|161705.5|161849.5|161759.5|161853.3|161763.3|161791.1|161701.1|36
1652453800000|2022-05-13 14:56:40|161848.6|161758.6|161852.6|161762.6|161855.5|161765.5|161844.1|161754.1|39
1652453810000|2022-05-13 14:56:50|161852.1|161762.1|161837.4|161747.4|161866.1|161776.1|161836.1|161746.1|37
1652453820000|2022-05-13 14:57:00|161838.4|161748.4|161844.3|161754.3|161845.2|161755.2|161836.6|161746.6|38
1652453830000|2022-05-13 14:57:10|161844|161754|161848|161758|161849.8|161759.8|161838.3|161748.3|34
1652453840000|2022-05-13 14:57:20|161847.9|161757.9|161894.5|161804.5|161896.6|161806.6|161847.9|161757.9|36
1652453850000|2022-05-13 14:57:30|161888.2|161798.2|161892.9|161802.9|161903.3|161813.3|161887.8|161797.8|36
1652453860000|2022-05-13 14:57:40|161895.1|161805.1|161908.1|161818.1|161932.7|161842.7|161888.8|161798.8|40
1652453870000|2022-05-13 14:57:50|161903.8|161813.8|161897.8|161807.8|161907.3|161817.3|161887.7|161797.7|27
1652453880000|2022-05-13 14:58:00|161887.3|161797.3|161838.9|161748.9|161896.1|161806.1|161828.5|161738.5|38
1652453890000|2022-05-13 14:58:10|161840.7|161750.7|161843.1|161753.1|161855.1|161765.1|161836.2|161746.2|34
1652453900000|2022-05-13 14:58:20|161839.1|161749.1|161836.7|161746.7|161843.5|161753.5|161811.1|161721.1|30
1652453910000|2022-05-13 14:58:30|161837|161747|161832.5|161742.5|161840.2|161750.2|161826.2|161736.2|33
1652453920000|2022-05-13 14:58:40|161832.1|161742.1|161831.6|161741.6|161833.5|161743.5|161815.4|161725.4|33
1652453930000|2022-05-13 14:58:50|161829.9|161739.9|161817.4|161727.4|161829.9|161739.9|161800.9|161710.9|33
1652453940000|2022-05-13 14:59:00|161820.1|161730.1|161817.2|161727.2|161839.4|161749.4|161795.3|161705.3|35
1652453950000|2022-05-13 14:59:10|161822.6|161732.6|161851.8|161761.8|161852.6|161762.6|161820.4|161730.4|32
1652453960000|2022-05-13 14:59:20|161853.6|161763.6|161836.3|161746.3|161853.7|161763.7|161832.7|161742.7|34
1652453970000|2022-05-13 14:59:30|161835.3|161745.3|161853.2|161763.2|161855.2|161765.2|161819|161729|36
1652453980000|2022-05-13 14:59:40|161854.4|161764.4|161864.2|161774.2|161877.5|161787.5|161852.7|161762.7|36
1652453990000|2022-05-13 14:59:50|161873.4|161783.4|161880.3|161790.3|161882.9|161792.9|161873.4|161783.4|34
1652454000000|2022-05-13 15:00:00|161880.7|161790.7|161904.6|161814.6|161905.2|161815.2|161864.5|161774.5|34
1652454010000|2022-05-13 15:00:10|161900.2|161810.2|161821.7|161731.7|161903.3|161813.3|161821.5|161731.5|39
1652454020000|2022-05-13 15:00:20|161821.6|161731.6|161823.1|161733.1|161824.6|161734.6|161818.9|161728.9|33
1652454030000|2022-05-13 15:00:30|161823.7|161733.7|161822.6|161732.6|161824.3|161734.3|161815.4|161725.4|32
1652454040000|2022-05-13 15:00:40|161835.1|161745.1|161842.9|161752.9|161857.6|161767.6|161835.1|161745.1|30
1652454050000|2022-05-13 15:00:50|161845.5|161755.5|161842.3|161752.3|161862|161772|161842.3|161752.3|30
1652454060000|2022-05-13 15:01:00|161842.7|161752.7|161863.4|161773.4|161864.9|161774.9|161842.7|161752.7|25
1652454070000|2022-05-13 15:01:10|161864.4|161774.4|161855.6|161765.6|161895.6|161805.6|161854.8|161764.8|37
1652454080000|2022-05-13 15:01:20|161856.1|161766.1|161851.5|161761.5|161867.5|161777.5|161849.8|161759.8|36
1652454090000|2022-05-13 15:01:30|161850.8|161760.8|161872.8|161782.8|161872.8|161782.8|161846.7|161756.7|34
1652454100000|2022-05-13 15:01:40|161871.8|161781.8|161865.4|161775.4|161875.3|161785.3|161860.4|161770.4|31
1652454110000|2022-05-13 15:01:50|161865.2|161775.2|161895.6|161805.6|161896.4|161806.4|161864.8|161774.8|34
1652454120000|2022-05-13 15:02:00|161894.9|161804.9|161884.5|161794.5|161894.9|161804.9|161883.2|161793.2|35
1652454130000|2022-05-13 15:02:10|161884.6|161794.6|161866.2|161776.2|161898.5|161808.5|161850.2|161760.2|30
1652454140000|2022-05-13 15:02:20|161863.9|161773.9|161853.3|161763.3|161878.5|161788.5|161853.3|161763.3|39
1652454150000|2022-05-13 15:02:30|161857.6|161767.6|161852.8|161762.8|161857.6|161767.6|161850.6|161760.6|38
1652454160000|2022-05-13 15:02:40|161852.6|161762.6|161837.9|161747.9|161854|161764|161837.9|161747.9|37
1652454170000|2022-05-13 15:02:50|161840.2|161750.2|161845.4|161755.4|161845.4|161755.4|161831.8|161741.8|38
1652454180000|2022-05-13 15:03:00|161847.2|161757.2|161798.1|161708.1|161848.7|161758.7|161785.4|161695.4|37
1652454190000|2022-05-13 15:03:10|161797.5|161707.5|161803.8|161713.8|161809.9|161719.9|161791.5|161701.5|38
1652454200000|2022-05-13 15:03:20|161820.4|161730.4|161835.1|161745.1|161835.5|161745.5|161820.4|161730.4|33
1652454210000|2022-05-13 15:03:30|161834.7|161744.7|161847.3|161757.3|161850.1|161760.1|161832.6|161742.6|37
1652454220000|2022-05-13 15:03:40|161847.6|161757.6|161837.9|161747.9|161850|161760|161837|161747|36
1652454230000|2022-05-13 15:03:50|161837.6|161747.6|161836.7|161746.7|161845.5|161755.5|161832.5|161742.5|35
1652454240000|2022-05-13 15:04:00|161840.8|161750.8|161843.9|161753.9|161855.6|161765.6|161830.2|161740.2|36
1652454250000|2022-05-13 15:04:10|161845.7|161755.7|161854.1|161764.1|161855|161765|161845.7|161755.7|30
1652454260000|2022-05-13 15:04:20|161853.3|161763.3|161845.4|161755.4|161854.5|161764.5|161839.6|161749.6|33
1652454270000|2022-05-13 15:04:30|161845.1|161755.1|161845.5|161755.5|161850.9|161760.9|161838.9|161748.9|37
1652454280000|2022-05-13 15:04:40|161846.3|161756.3|161848.8|161758.8|161851.2|161761.2|161844.1|161754.1|31
1652454290000|2022-05-13 15:04:50|161849.9|161759.9|161844.7|161754.7|161850.4|161760.4|161841|161751|30
1652454300000|2022-05-13 15:05:00|161843.9|161753.9|161772.5|161682.5|161845.2|161755.2|161769.7|161679.7|32
1652454310000|2022-05-13 15:05:10|161772.1|161682.1|161768.1|161678.1|161772.5|161682.5|161756.6|161666.6|37
1652454320000|2022-05-13 15:05:20|161768.9|161678.9|161768.5|161678.5|161770.1|161680.1|161763|161673|22
1652454330000|2022-05-13 15:05:30|161768|161678|161687.1|161597.1|161768|161678|161685.6|161595.6|36
1652454340000|2022-05-13 15:05:40|161687|161597|161674.3|161584.3|161687|161597|161669|161579|31
1652454350000|2022-05-13 15:05:50|161674.5|161584.5|161691.5|161601.5|161691.5|161601.5|161674|161584|33
1652454360000|2022-05-13 15:06:00|161691.8|161601.8|161698.3|161608.3|161722.7|161614|161685.4|161582.9|29
1652454370000|2022-05-13 15:06:10|161696.9|161606.9|161700.6|161610.6|161700.6|161610.6|161695.3|161605.3|22
1652454380000|2022-05-13 15:06:20|161696|161606|161699.3|161609.3|161699.8|161609.8|161695.4|161605.4|24
1652454390000|2022-05-13 15:06:30|161698.6|161608.6|161701.9|161611.9|161701.9|161611.9|161694.6|161604.6|26
1652454400000|2022-05-13 15:06:40|161703.4|161613.4|161698.4|161608.4|161703.6|161613.6|161695.3|161605.3|31
1652454410000|2022-05-13 15:06:50|161697.8|161607.8|161691.2|161601.2|161697.8|161607.8|161685.7|161595.7|35
1652454420000|2022-05-13 15:07:00|161690.7|161600.7|161662.9|161572.9|161698|161608|161662.9|161572.9|31
1652454430000|2022-05-13 15:07:10|161666.2|161576.2|161655.8|161565.8|161669.1|161579.1|161650.3|161560.3|37
1652454440000|2022-05-13 15:07:20|161656.5|161566.5|161656|161566|161670.9|161580.9|161648.8|161558.8|39
1652454450000|2022-05-13 15:07:30|161655.6|161565.6|161649.5|161559.5|161658.7|161568.7|161646.4|161556.4|36
1652454460000|2022-05-13 15:07:40|161649.4|161559.4|161651.5|161561.5|161651.5|161561.5|161641.7|161551.7|35
1652454470000|2022-05-13 15:07:50|161651.1|161561.1|161659.3|161569.3|161661.1|161571.1|161651.1|161561.1|33
1652454480000|2022-05-13 15:08:00|161657.1|161567.1|161654.9|161564.9|161664.2|161574.2|161654.3|161564.3|34
1652454490000|2022-05-13 15:08:10|161663.2|161573.2|161656.9|161566.9|161668.8|161578.8|161656.6|161566.6|37
1652454500000|2022-05-13 15:08:20|161658.5|161568.5|161655.3|161565.3|161659.4|161569.4|161654.6|161564.6|29
1652454510000|2022-05-13 15:08:30|161655.1|161565.1|161650.2|161560.2|161659.5|161569.5|161649.6|161559.6|30
1652454520000|2022-05-13 15:08:40|161649.9|161559.9|161660.6|161570.6|161661.3|161571.3|161648.8|161558.8|33
1652454530000|2022-05-13 15:08:50|161660.2|161570.2|161649.3|161559.3|161660.4|161570.4|161645.7|161555.7|35
1652454540000|2022-05-13 15:09:00|161650.5|161560.5|161631.8|161541.8|161651.9|161561.9|161628.5|161538.5|35
1652454550000|2022-05-13 15:09:10|161635.8|161545.8|161629|161539|161635.8|161545.8|161624.2|161534.2|33
1652454560000|2022-05-13 15:09:20|161628.1|161538.1|161646.6|161556.6|161647.5|161557.5|161627.7|161537.7|34
1652454570000|2022-05-13 15:09:30|161644.9|161554.9|161634.8|161544.8|161646.8|161556.8|161628.7|161538.7|32
1652454580000|2022-05-13 15:09:40|161634.5|161544.5|161631.5|161541.5|161637.9|161547.9|161629.9|161539.9|27
1652454590000|2022-05-13 15:09:50|161642.1|161552.1|161644.4|161554.4|161649.2|161559.2|161639.4|161549.4|37
1652454600000|2022-05-13 15:10:00|161645.2|161555.2|161656.9|161566.9|161658.4|161568.4|161642.7|161552.7|38
1652454610000|2022-05-13 15:10:10|161658.4|161568.4|161628.7|161538.7|161658.4|161568.4|161616|161526|36
1652454620000|2022-05-13 15:10:20|161630.4|161540.4|161640.4|161550.4|161648.8|161558.8|161628.4|161538.4|35
1652454630000|2022-05-13 15:10:30|161640.1|161550.1|161642.2|161552.2|161642.8|161552.8|161638.1|161548.1|30
1652454640000|2022-05-13 15:10:40|161642.1|161552.1|161641|161551|161643.2|161553.2|161638.1|161548.1|26
1652454650000|2022-05-13 15:10:50|161641.1|161551.1|161650.2|161560.2|161656.7|161566.7|161640.4|161550.4|31
1652454660000|2022-05-13 15:11:00|161649.1|161559.1|161660.3|161570.3|161660.7|161570.7|161639.9|161549.9|36
1652454670000|2022-05-13 15:11:10|161661.1|161571.1|161657.8|161567.8|161661.1|161571.1|161654.1|161564.1|34
1652454680000|2022-05-13 15:11:20|161659.3|161569.3|161659.5|161569.5|161661.6|161571.6|161657.3|161567.3|30
1652454690000|2022-05-13 15:11:30|161658.6|161568.6|161665|161575|161665|161575|161658.2|161568.2|32
1652454700000|2022-05-13 15:11:40|161671.3|161581.3|161659.3|161569.3|161671.5|161581.5|161654.5|161564.5|34
1652454710000|2022-05-13 15:11:50|161660.6|161570.6|161628.1|161538.1|161662.5|161572.5|161625.7|161535.7|28
1652454720000|2022-05-13 15:12:00|161629.2|161539.2|161701.5|161611.5|161701.5|161611.5|161624.8|161534.8|33
1652454730000|2022-05-13 15:12:10|161701.6|161611.6|161690.9|161600.9|161701.6|161611.6|161683.4|161593.4|38
1652454740000|2022-05-13 15:12:20|161690|161600|161674.7|161584.7|161695.5|161605.5|161672.1|161582.1|36
1652454750000|2022-05-13 15:12:30|161674.3|161584.3|161624|161534|161674.3|161584.3|161618.5|161528.5|30
1652454760000|2022-05-13 15:12:40|161626.8|161536.8|161568.7|161478.7|161627.8|161537.8|161565.3|161475.3|24
1652454770000|2022-05-13 15:12:50|161563.6|161473.6|161562.2|161472.2|161572|161482|161542.9|161452.9|19
1652454780000|2022-05-13 15:13:00|161564.9|161474.9|161566.7|161476.7|161567.4|161477.4|161562.5|161472.5|16
1652454790000|2022-05-13 15:13:10|161567.3|161477.3|161567.3|161477.3|161568.5|161478.5|161560.5|161470.5|11
1652454800000|2022-05-13 15:13:20|161567|161477|161565.2|161475.2|161569.4|161479.4|161564.1|161474.1|18
1652454810000|2022-05-13 15:13:30|161565.9|161475.9|161568.7|161478.7|161582.6|161492.6|161565.9|161475.9|32
1652454820000|2022-05-13 15:13:40|161572.3|161482.3|161569|161479|161575.3|161485.3|161565.7|161475.7|29
1652454830000|2022-05-13 15:13:50|161566.1|161476.1|161534.2|161444.2|161566.1|161476.1|161532.3|161442.3|30
1652454840000|2022-05-13 15:14:00|161533|161443|161517.5|161427.5|161536|161446|161516.2|161426.2|35
1652454850000|2022-05-13 15:14:10|161517.8|161427.8|161523.7|161433.7|161523.7|161433.7|161511.8|161421.8|38
1652454860000|2022-05-13 15:14:20|161521.1|161431.1|161522.3|161432.3|161522.8|161432.8|161509.6|161419.6|39
1652454870000|2022-05-13 15:14:30|161522|161432|161515.2|161425.2|161526.7|161436.7|161511.6|161421.6|36
1652454880000|2022-05-13 15:14:40|161523.6|161433.6|161514.5|161424.5|161526.3|161436.3|161514.5|161424.5|37
1652454890000|2022-05-13 15:14:50|161514.9|161424.9|161521.9|161431.9|161526.6|161436.6|161514.9|161424.9|31
1652454900000|2022-05-13 15:15:00|161530.3|161440.3|161600.3|161510.3|161603.5|161513.5|161530.3|161440.3|38
1652454910000|2022-05-13 15:15:10|161598.7|161508.7|161643.3|161553.3|161651|161561|161598.7|161508.7|30
1652454920000|2022-05-13 15:15:20|161647.6|161557.6|161634|161544|161647.6|161557.6|161629.2|161539.2|36
1652454930000|2022-05-13 15:15:30|161633.3|161543.3|161633|161543|161641.3|161551.3|161622.3|161532.3|32
1652454940000|2022-05-13 15:15:40|161632.3|161542.3|161572.5|161482.5|161636.1|161546.1|161568.9|161478.9|36
1652454950000|2022-05-13 15:15:50|161575.6|161485.6|161573.5|161483.5|161575.6|161485.6|161566.9|161476.9|36
1652454960000|2022-05-13 15:16:00|161573.8|161483.8|161584.9|161494.9|161586.5|161496.5|161570.5|161480.5|27
1652454970000|2022-05-13 15:16:10|161584.2|161494.2|161598.3|161508.3|161599.1|161509.1|161581.8|161491.8|30
1652454980000|2022-05-13 15:16:20|161599.3|161509.3|161623.3|161533.3|161631.6|161541.6|161594.5|161504.5|38
1652454990000|2022-05-13 15:16:30|161620.3|161530.3|161608.9|161518.9|161624.1|161534.1|161608.9|161518.9|27
1652455000000|2022-05-13 15:16:40|161610.2|161520.2|161610.9|161520.9|161614.8|161524.8|161602.3|161512.3|27
1652455010000|2022-05-13 15:16:50|161608.8|161518.8|161611.1|161521.1|161613.5|161523.5|161608.8|161518.8|23
1652455020000|2022-05-13 15:17:00|161608.8|161518.8|161614.2|161524.2|161614.8|161524.8|161597.5|161507.5|31
1652455030000|2022-05-13 15:17:10|161619|161529|161612.1|161522.1|161626.1|161536.1|161610.3|161520.3|33
1652455040000|2022-05-13 15:17:20|161612.6|161522.6|161607.1|161517.1|161614.1|161524.1|161606.4|161516.4|33
1652455050000|2022-05-13 15:17:30|161608.1|161518.1|161573.5|161483.5|161608.1|161518.1|161570|161480|33
1652455060000|2022-05-13 15:17:40|161572.5|161482.5|161573.2|161483.2|161574.4|161484.4|161566.2|161476.2|29
1652455070000|2022-05-13 15:17:50|161573|161483|161560.7|161470.7|161573.3|161483.3|161559.4|161469.4|19
1652455080000|2022-05-13 15:18:00|161560.6|161470.6|161559.9|161469.9|161561.9|161471.9|161557.2|161467.2|20
1652455090000|2022-05-13 15:18:10|161561.9|161471.9|161561.3|161471.3|161562.2|161472.2|161560.4|161470.4|15
1652455100000|2022-05-13 15:18:20|161560.8|161470.8|161562.7|161472.7|161565.9|161475.9|161559|161469|19
1652455110000|2022-05-13 15:18:30|161561.7|161471.7|161566.1|161476.1|161568.8|161478.8|161559.6|161469.6|23
1652455120000|2022-05-13 15:18:40|161565.9|161475.9|161562.8|161472.8|161566|161476|161562.1|161472.1|18
1652455130000|2022-05-13 15:18:50|161563.5|161473.5|161562.7|161472.7|161565.4|161475.4|161561|161471|13
1652455140000|2022-05-13 15:19:00|161562.6|161472.6|161564.9|161474.9|161565.5|161475.5|161561.8|161471.8|21
1652455150000|2022-05-13 15:19:10|161564.5|161474.5|161579.8|161489.8|161599.6|161509.6|161562.4|161472.4|22
1652455160000|2022-05-13 15:19:20|161580|161490|161632.9|161542.9|161639.6|161549.6|161580|161490|38
1652455170000|2022-05-13 15:19:30|161630.4|161540.4|161617.9|161527.9|161633.6|161543.6|161613.9|161523.9|34
1652455180000|2022-05-13 15:19:40|161619.8|161529.8|161613.3|161523.3|161620.3|161530.3|161612.6|161522.6|34
1652455190000|2022-05-13 15:19:50|161613.7|161523.7|161570.9|161480.9|161613.7|161523.7|161567.8|161477.8|28
1652455200000|2022-05-13 15:20:00|161569.1|161479.1|161554.9|161464.9|161571.9|161481.9|161553|161463|32
1652455210000|2022-05-13 15:20:10|161555.4|161465.4|161548.8|161458.8|161558.8|161468.8|161544.1|161454.1|30
1652455220000|2022-05-13 15:20:20|161549.2|161459.2|161548.1|161458.1|161549.2|161459.2|161544.1|161454.1|24
1652455230000|2022-05-13 15:20:30|161548.3|161458.3|161563.5|161473.5|161565.2|161475.2|161548.3|161458.3|25
1652455240000|2022-05-13 15:20:40|161563.7|161473.7|161564.3|161474.3|161566.5|161476.5|161556.5|161466.5|27
1652455250000|2022-05-13 15:20:50|161564.9|161474.9|161560.7|161470.7|161566.6|161476.6|161560.7|161470.7|22
1652455260000|2022-05-13 15:21:00|161561.4|161471.4|161564.5|161474.5|161565.9|161475.9|161561.4|161471.4|26
1652455270000|2022-05-13 15:21:10|161565.5|161475.5|161569|161479|161569|161479|161564.4|161474.4|21
1652455280000|2022-05-13 15:21:20|161568.6|161478.6|161550.1|161460.1|161569|161479|161548.5|161458.5|32
1652455290000|2022-05-13 15:21:30|161549.3|161459.3|161550.9|161460.9|161553.3|161463.3|161549|161459|31
1652455300000|2022-05-13 15:21:40|161551.1|161461.1|161555.3|161465.3|161555.6|161465.6|161551.1|161461.1|19
1652455310000|2022-05-13 15:21:50|161555.1|161465.1|161546|161456|161555.5|161465.5|161543.8|161453.8|28
1652455320000|2022-05-13 15:22:00|161546.1|161456.1|161555.8|161465.8|161556.5|161466.5|161543.2|161453.2|31
1652455330000|2022-05-13 15:22:10|161556.1|161466.1|161562.5|161472.5|161565.7|161475.7|161554.5|161464.5|22
1652455340000|2022-05-13 15:22:20|161560.9|161470.9|161557.3|161467.3|161562.7|161472.7|161554.8|161464.8|26
1652455350000|2022-05-13 15:22:30|161557|161467|161563.5|161473.5|161564|161474|161556|161466|22
1652455360000|2022-05-13 15:22:40|161563.4|161473.4|161562.5|161472.5|161567.2|161477.2|161561.1|161471.1|14
1652455370000|2022-05-13 15:22:50|161563.1|161473.1|161564.4|161474.4|161567.1|161477.1|161560.8|161470.8|12
1652455380000|2022-05-13 15:23:00|161564.9|161474.9|161566|161476|161567.6|161477.6|161564.9|161474.9|22
1652455390000|2022-05-13 15:23:10|161565.7|161475.7|161557.5|161467.5|161567.8|161477.8|161555.5|161465.5|23
1652455400000|2022-05-13 15:23:20|161557.6|161467.6|161561.9|161471.9|161562.2|161472.2|161555|161465|17
1652455410000|2022-05-13 15:23:30|161562|161472|161561.4|161471.4|161563.2|161473.2|161560.1|161470.1|22
1652455420000|2022-05-13 15:23:40|161561.2|161471.2|161550.9|161460.9|161562.1|161472.1|161548.8|161458.8|19
1652455430000|2022-05-13 15:23:50|161550.1|161460.1|161548.9|161458.9|161552.3|161462.3|161548.1|161458.1|22
1652455440000|2022-05-13 15:24:00|161548|161458|161533.5|161443.5|161550.1|161460.1|161506.3|161416.3|32
1652455450000|2022-05-13 15:24:10|161529|161439|161529.5|161439.5|161533.9|161443.9|161525.7|161435.7|28
1652455460000|2022-05-13 15:24:20|161529.9|161439.9|161533.5|161443.5|161535.4|161445.4|161528.8|161438.8|22
1652455470000|2022-05-13 15:24:30|161532.7|161442.7|161534.1|161444.1|161535.3|161445.3|161529.6|161439.6|18
1652455480000|2022-05-13 15:24:40|161533.8|161443.8|161531.7|161441.7|161534|161444|161527.5|161437.5|17
1652455490000|2022-05-13 15:24:50|161530.7|161440.7|161531.6|161441.6|161535.1|161445.1|161528.9|161438.9|17
1652455500000|2022-05-13 15:25:00|161532.9|161442.9|161533.6|161443.6|161534.7|161444.7|161531|161441|30
1652455510000|2022-05-13 15:25:10|161533.8|161443.8|161528.8|161438.8|161535.5|161445.5|161526.3|161436.3|24
1652455520000|2022-05-13 15:25:20|161529.4|161439.4|161530.8|161440.8|161531.3|161441.3|161529|161439|11
1652455530000|2022-05-13 15:25:30|161530.9|161440.9|161530.6|161440.6|161537.2|161447.2|161530.6|161440.6|19
1652455540000|2022-05-13 15:25:40|161530.3|161440.3|161531.9|161441.9|161532.1|161442.1|161530.3|161440.3|14
1652455550000|2022-05-13 15:25:50|161531.5|161441.5|161532.6|161442.6|161532.6|161442.6|161524.2|161434.2|18
1652455560000|2022-05-13 15:26:00|161532.3|161442.3|161527.9|161437.9|161533.6|161443.6|161527.9|161437.9|21
1652455570000|2022-05-13 15:26:10|161526.4|161436.4|161529.6|161439.6|161531.1|161441.1|161526.4|161436.4|21
1652455580000|2022-05-13 15:26:20|161530|161440|161531.4|161441.4|161533.5|161443.5|161528.1|161438.1|11
1652455590000|2022-05-13 15:26:30|161531.8|161441.8|161528.1|161438.1|161531.8|161441.8|161524.2|161434.2|13
1652455600000|2022-05-13 15:26:40|161531.8|161441.8|161531.9|161441.9|161548.4|161458.4|161527|161437|21
1652455610000|2022-05-13 15:26:50|161531.4|161441.4|161533.5|161443.5|161537|161447|161528.5|161438.5|16
1652455620000|2022-05-13 15:27:00|161532.9|161442.9|161527.7|161437.7|161532.9|161442.9|161527.7|161437.7|17
1652455630000|2022-05-13 15:27:10|161528.4|161438.4|161528.6|161438.6|161529.2|161439.2|161526.5|161436.5|11
1652455640000|2022-05-13 15:27:20|161527|161437|161524.9|161434.9|161528.5|161438.5|161524.5|161434.5|8
1652455650000|2022-05-13 15:27:30|161523.2|161433.2|161524.8|161434.8|161530.5|161440.5|161523.2|161433.2|9
1652455660000|2022-05-13 15:27:40|161525.2|161435.2|161521.5|161431.5|161528.8|161438.8|161521.5|161431.5|13
1652455670000|2022-05-13 15:27:50|161522.2|161432.2|161529.5|161439.5|161529.5|161439.5|161521.6|161431.6|7
1652455680000|2022-05-13 15:28:00|161529.8|161439.8|161528.2|161438.2|161530|161440|161527.8|161437.8|15
1652455690000|2022-05-13 15:28:10|161528.1|161438.1|161529.9|161439.9|161530.8|161440.8|161528.1|161438.1|12
1652455700000|2022-05-13 15:28:20|161529.8|161439.8|161527.2|161437.2|161530.2|161440.2|161527.1|161437.1|10
1652455710000|2022-05-13 15:28:30|161528.3|161438.3|161526.8|161436.8|161533.9|161443.9|161526.3|161436.3|14
1652455720000|2022-05-13 15:28:40|161521.9|161431.9|161523.4|161433.4|161527.4|161437.4|161521.9|161431.9|13
1652455730000|2022-05-13 15:28:50|161523.6|161433.6|161523|161433|161526.2|161436.2|161518.9|161428.9|17
1652455740000|2022-05-13 15:29:00|161522.2|161432.2|161577.8|161487.8|161590.6|161500.6|161521|161431|17
1652455750000|2022-05-13 15:29:10|161585.2|161495.2|161578.5|161488.5|161585.2|161495.2|161556|161466|24
1652455760000|2022-05-13 15:29:20|161579.1|161489.1|161582.2|161492.2|161582.7|161492.7|161578.9|161488.9|16
1652455770000|2022-05-13 15:29:30|161582.9|161492.9|161580.3|161490.3|161583|161493|161579.3|161489.3|21
1652455780000|2022-05-13 15:29:40|161580.4|161490.4|161580.5|161490.5|161581.3|161491.3|161578.1|161488.1|17
1652455790000|2022-05-13 15:29:50|161581|161491|161577.2|161487.2|161581|161491|161575.8|161485.8|22
1652455800000|2022-05-13 15:30:00|161575.8|161485.8|161567|161477|161575.8|161485.8|161561.3|161471.3|25
1652455810000|2022-05-13 15:30:10|161567.6|161477.6|161563.4|161473.4|161567.6|161477.6|161562.8|161472.8|21
1652455820000|2022-05-13 15:30:20|161563.2|161473.2|161564.1|161474.1|161565.2|161475.2|161562.9|161472.9|21
1652455830000|2022-05-13 15:30:30|161563|161473|161562.9|161472.9|161563.1|161473.1|161558.2|161468.2|17
1652455840000|2022-05-13 15:30:40|161562.8|161472.8|161513.8|161423.8|161562.8|161472.8|161513.8|161423.8|28
1652455850000|2022-05-13 15:30:50|161512.9|161422.9|161512.9|161422.9|161516.1|161426.1|161508.5|161418.5|29
1652455860000|2022-05-13 15:31:00|161512.2|161422.2|161513.1|161423.1|161514.1|161424.1|161507.7|161417.7|19
1652455870000|2022-05-13 15:31:10|161513.2|161423.2|161514|161424|161514.5|161424.5|161512.4|161422.4|19
1652455880000|2022-05-13 15:31:20|161514.2|161424.2|161516|161426|161516.2|161426.2|161513.3|161423.3|17
1652455890000|2022-05-13 15:31:30|161514.2|161424.2|161514.4|161424.4|161517.5|161427.5|161510.1|161420.1|22
1652455900000|2022-05-13 15:31:40|161513.4|161423.4|161514.9|161424.9|161515.1|161425.1|161512.8|161422.8|18
1652455910000|2022-05-13 15:31:50|161513.9|161423.9|161513.5|161423.5|161515.5|161425.5|161511.5|161421.5|20
1652455920000|2022-05-13 15:32:00|161513.3|161423.3|161525.6|161435.6|161525.7|161435.7|161513.3|161423.3|18
1652455930000|2022-05-13 15:32:10|161525.1|161435.1|161526|161436|161535|161445|161525.1|161435.1|23
1652455940000|2022-05-13 15:32:20|161524.6|161434.6|161523.9|161433.9|161526.2|161436.2|161522.4|161432.4|24
1652455950000|2022-05-13 15:32:30|161524.2|161434.2|161506.8|161416.8|161525.3|161435.3|161506.8|161416.8|19
1652455960000|2022-05-13 15:32:40|161507.5|161417.5|161506.1|161416.1|161510.7|161420.7|161504.5|161414.5|22
1652455970000|2022-05-13 15:32:50|161501.4|161411.4|161507.1|161417.1|161507.5|161417.5|161499.9|161409.9|28
1652455980000|2022-05-13 15:33:00|161506.7|161416.7|161519.7|161429.7|161519.7|161429.7|161506.2|161416.2|18
1652455990000|2022-05-13 15:33:10|161519.5|161429.5|161520.5|161430.5|161520.6|161430.6|161511.7|161421.7|18
1652456000000|2022-05-13 15:33:20|161506.7|161416.7|161509.7|161419.7|161514.9|161424.9|161491|161401|30
1652456010000|2022-05-13 15:33:30|161510.5|161420.5|161513.6|161423.6|161514.2|161424.2|161493.8|161403.8|34
1652456020000|2022-05-13 15:33:40|161511.8|161421.8|161514.6|161424.6|161515.4|161425.4|161511.8|161421.8|28
1652456030000|2022-05-13 15:33:50|161513.7|161423.7|161512.9|161422.9|161513.8|161423.8|161502.3|161412.3|26
1652456040000|2022-05-13 15:34:00|161513.5|161423.5|161534|161444|161534|161444|161509.7|161419.7|25
1652456050000|2022-05-13 15:34:10|161534.8|161444.8|161496.3|161406.3|161534.8|161444.8|161492.2|161402.2|34
1652456060000|2022-05-13 15:34:20|161499.7|161409.7|161516.2|161426.2|161517.9|161427.9|161499.7|161409.7|22
1652456070000|2022-05-13 15:34:30|161516.6|161426.6|161508.3|161418.3|161518.3|161428.3|161506.3|161416.3|21
1652456080000|2022-05-13 15:34:40|161508.5|161418.5|161583.5|161493.5|161587.5|161497.5|161487.7|161397.7|36
1652456090000|2022-05-13 15:34:50|161583|161493|161583.5|161493.5|161583.5|161493.5|161578|161488|27
1652456100000|2022-05-13 15:35:00|161582.5|161492.5|161618.3|161528.3|161621.5|161531.5|161582.3|161492.3|19
1652456110000|2022-05-13 15:35:10|161619.1|161529.1|161616.1|161526.1|161621.3|161531.3|161614|161524|29
1652456120000|2022-05-13 15:35:20|161616.5|161526.5|161612.2|161522.2|161617.1|161527.1|161611.9|161521.9|20
1652456130000|2022-05-13 15:35:30|161611.9|161521.9|161597.8|161507.8|161616.1|161526.1|161590.5|161500.5|26
1652456140000|2022-05-13 15:35:40|161599.2|161509.2|161613.6|161523.6|161614.3|161524.3|161597|161507|27
1652456150000|2022-05-13 15:35:50|161611.3|161521.3|161610.1|161520.1|161614.9|161524.9|161600.7|161510.7|22
1652456160000|2022-05-13 15:36:00|161609.8|161519.8|161605.1|161515.1|161620.6|161530.6|161604.6|161514.6|17
1652456170000|2022-05-13 15:36:10|161606.6|161516.6|161611.3|161521.3|161613.8|161523.8|161605.3|161515.3|16
1652456180000|2022-05-13 15:36:20|161611.8|161521.8|161604.5|161514.5|161612|161522|161604.5|161514.5|11
1652456190000|2022-05-13 15:36:30|161599.8|161509.8|161599.8|161509.8|161612.2|161522.2|161599.3|161509.3|12
1652456200000|2022-05-13 15:36:40|161600|161510|161609.9|161519.9|161622.1|161532.1|161598.6|161508.6|19
1652456210000|2022-05-13 15:36:50|161606.4|161516.4|161610|161520|161614.4|161524.4|161603.9|161513.9|15
1652456220000|2022-05-13 15:37:00|161610.9|161520.9|161606.9|161516.9|161623.4|161533.4|161606.3|161516.3|23
1652456230000|2022-05-13 15:37:10|161607.4|161517.4|161628.6|161538.6|161638.5|161548.5|161607.4|161517.4|27
1652456240000|2022-05-13 15:37:20|161628.5|161538.5|161612.7|161522.7|161638.7|161548.7|161609.5|161519.5|24
1652456250000|2022-05-13 15:37:30|161617.8|161527.8|161610.4|161520.4|161617.8|161527.8|161597.7|161507.7|27
1652456260000|2022-05-13 15:37:40|161610.3|161520.3|161632.8|161542.8|161638.2|161548.2|161607.4|161517.4|26
1652456270000|2022-05-13 15:37:50|161639.5|161549.5|161647|161557|161647|161557|161633.7|161543.7|32
1652456280000|2022-05-13 15:38:00|161644.2|161554.2|161645.6|161555.6|161650.5|161560.5|161644.2|161554.2|22
1652456290000|2022-05-13 15:38:10|161644.9|161554.9|161645.9|161555.9|161649.4|161559.4|161643.6|161553.6|24
1652456300000|2022-05-13 15:38:20|161646.4|161556.4|161655.6|161565.6|161655.6|161565.6|161644|161554|20
1652456310000|2022-05-13 15:38:30|161654.6|161564.6|161658.8|161568.8|161658.8|161568.8|161653.5|161563.5|14
1652456320000|2022-05-13 15:38:40|161660.5|161570.5|161657|161567|161660.5|161570.5|161652.3|161562.3|11
1652456330000|2022-05-13 15:38:50|161657.6|161567.6|161648.9|161558.9|161662.4|161572.4|161645.7|161555.7|18
1652456340000|2022-05-13 15:39:00|161649.1|161559.1|161638.4|161548.4|161649.7|161559.7|161638.3|161548.3|29
1652456350000|2022-05-13 15:39:10|161640|161550|161634.1|161544.1|161644.4|161554.4|161631.3|161541.3|15
1652456360000|2022-05-13 15:39:20|161634.2|161544.2|161626.7|161536.7|161636.9|161546.9|161626.7|161536.7|17
1652456370000|2022-05-13 15:39:30|161626.9|161536.9|161625.3|161535.3|161630.1|161540.1|161625.2|161535.2|13
1652456380000|2022-05-13 15:39:40|161626.1|161536.1|161634.1|161544.1|161634.1|161544.1|161626.1|161536.1|16
1652456390000|2022-05-13 15:39:50|161634.7|161544.7|161625.3|161535.3|161635.1|161545.1|161623.7|161533.7|14
1652456400000|2022-05-13 15:40:00|161625.6|161535.6|161625.3|161535.3|161626.3|161536.3|161622.8|161532.8|15
1652456410000|2022-05-13 15:40:10|161625.7|161535.7|161637.1|161547.1|161644.1|161554.1|161620.9|161530.9|19
1652456420000|2022-05-13 15:40:20|161635.9|161545.9|161636|161546|161638|161548|161630.1|161540.1|22
1652456430000|2022-05-13 15:40:30|161635.7|161545.7|161637.2|161547.2|161642.9|161552.9|161629.5|161539.5|35
1652456440000|2022-05-13 15:40:40|161637.7|161547.7|161640.7|161550.7|161641.3|161551.3|161636.4|161546.4|23
1652456450000|2022-05-13 15:40:50|161638.6|161548.6|161638.7|161548.7|161641.3|161551.3|161637.9|161547.9|17
1652456460000|2022-05-13 15:41:00|161639.6|161549.6|161674.8|161584.8|161678.3|161588.3|161636.8|161546.8|26
1652456470000|2022-05-13 15:41:10|161683.6|161593.6|161678.8|161588.8|161686|161596|161672.3|161582.3|22
1652456480000|2022-05-13 15:41:20|161678.3|161588.3|161681.2|161591.2|161681.2|161591.2|161676.9|161586.9|10
1652456490000|2022-05-13 15:41:30|161682.8|161592.8|161683.2|161593.2|161683.2|161593.2|161677.6|161587.6|16
1652456500000|2022-05-13 15:41:40|161686.2|161596.2|161685.2|161595.2|161686.2|161596.2|161684.8|161594.8|8
1652456510000|2022-05-13 15:41:50|161684.4|161594.4|161689.2|161599.2|161715.5|161625.5|161684.4|161594.4|14
1652456520000|2022-05-13 15:42:00|161689|161599|161683.7|161593.7|161696.9|161606.9|161683.7|161593.7|16
1652456530000|2022-05-13 15:42:10|161683.9|161593.9|161686|161596|161686|161596|161683.9|161593.9|12
1652456540000|2022-05-13 15:42:20|161696.9|161606.9|161717.8|161627.8|161719.1|161629.1|161693.7|161603.7|30
1652456550000|2022-05-13 15:42:30|161717.4|161627.4|161760.9|161670.9|161765.7|161675.7|161707.6|161617.6|33
1652456560000|2022-05-13 15:42:40|161759.3|161669.3|161756.5|161666.5|161762.5|161672.5|161753.1|161663.1|30
1652456570000|2022-05-13 15:42:50|161757.4|161667.4|161757.5|161667.5|161761.5|161671.5|161756.8|161666.8|17
1652456580000|2022-05-13 15:43:00|161757|161667|161759.6|161669.6|161759.6|161669.6|161756.6|161666.6|20
1652456590000|2022-05-13 15:43:10|161758.9|161668.9|161749.8|161659.8|161761.5|161671.5|161748|161658|18
1652456600000|2022-05-13 15:43:20|161748.9|161658.9|161751.3|161661.3|161757.1|161667.1|161748.2|161658.2|22
1652456610000|2022-05-13 15:43:30|161751.9|161661.9|161753.7|161663.7|161755.6|161665.6|161749.1|161659.1|18
1652456620000|2022-05-13 15:43:40|161753.4|161663.4|161754.3|161664.3|161755.2|161665.2|161748.9|161658.9|15
1652456630000|2022-05-13 15:43:50|161749.8|161659.8|161744.5|161654.5|161751.4|161661.4|161744.5|161654.5|24
1652456640000|2022-05-13 15:44:00|161750.4|161660.4|161752|161662|161752.6|161662.6|161747.1|161657.1|24
1652456650000|2022-05-13 15:44:10|161749.5|161659.5|161753.2|161663.2|161753.9|161663.9|161748.9|161658.9|19
1652456660000|2022-05-13 15:44:20|161752.7|161662.7|161711.6|161621.6|161752.7|161662.7|161707.8|161617.8|29
1652456670000|2022-05-13 15:44:30|161710.4|161620.4|161712|161622|161714.5|161624.5|161708.7|161618.7|29
1652456680000|2022-05-13 15:44:40|161707.4|161617.4|161709.9|161619.9|161713|161623|161707.2|161617.2|22
1652456690000|2022-05-13 15:44:50|161710.9|161620.9|161712.6|161622.6|161712.6|161622.6|161704.7|161614.7|28
1652456700000|2022-05-13 15:45:00|161710.9|161620.9|161692.5|161602.5|161710.9|161620.9|161688.7|161598.7|35
1652456710000|2022-05-13 15:45:10|161692.7|161602.7|161695.9|161605.9|161698.2|161608.2|161691.6|161601.6|30
1652456720000|2022-05-13 15:45:20|161696.9|161606.9|161698.2|161608.2|161698.3|161608.3|161691.5|161601.5|23
1652456730000|2022-05-13 15:45:30|161698.3|161608.3|161696.7|161606.7|161705.4|161615.4|161696.7|161606.7|27
1652456740000|2022-05-13 15:45:40|161696.4|161606.4|161702.7|161612.7|161708.9|161618.9|161694.8|161604.8|31
1652456750000|2022-05-13 15:45:50|161702.5|161612.5|161703.5|161613.5|161705.7|161615.7|161700.2|161610.2|31
1652456760000|2022-05-13 15:46:00|161702.3|161612.3|161709.7|161619.7|161709.8|161619.8|161700.7|161610.7|22
1652456770000|2022-05-13 15:46:10|161709|161619|161714|161624|161714|161624|161703.7|161613.7|25
1652456780000|2022-05-13 15:46:20|161704.7|161614.7|161723.1|161633.1|161727.4|161637.4|161704.7|161614.7|27
1652456790000|2022-05-13 15:46:30|161722.5|161632.5|161748.1|161658.1|161748.1|161658.1|161722.5|161632.5|28
1652456800000|2022-05-13 15:46:40|161747.3|161657.3|161749.6|161659.6|161750.5|161660.5|161742.3|161652.3|17
1652456810000|2022-05-13 15:46:50|161749.5|161659.5|161742.2|161652.2|161751.5|161661.5|161742.2|161652.2|25
1652456820000|2022-05-13 15:47:00|161742.9|161652.9|161739.2|161649.2|161742.9|161652.9|161739.2|161649.2|27
1652456830000|2022-05-13 15:47:10|161740.4|161650.4|161737|161647|161743.6|161653.6|161735.4|161645.4|30
1652456840000|2022-05-13 15:47:20|161736.9|161646.9|161736.3|161646.3|161741|161651|161735.5|161645.5|22
1652456850000|2022-05-13 15:47:30|161739.5|161649.5|161745.7|161655.7|161745.7|161655.7|161737.4|161647.4|29
1652456860000|2022-05-13 15:47:40|161744.5|161654.5|161743.6|161653.6|161747.1|161657.1|161743.6|161653.6|26
1652456870000|2022-05-13 15:47:50|161744.3|161654.3|161750|161660|161750.6|161660.6|161743.2|161653.2|24
1652456880000|2022-05-13 15:48:00|161750.1|161660.1|161757.2|161667.2|161758.4|161668.4|161749.3|161659.3|23
1652456890000|2022-05-13 15:48:10|161756.9|161666.9|161748.8|161658.8|161756.9|161666.9|161748.6|161658.6|32
1652456900000|2022-05-13 15:48:20|161749.9|161659.9|161764|161674|161764|161674|161749.9|161659.9|24
1652456910000|2022-05-13 15:48:30|161760.4|161670.4|161756.4|161666.4|161768.4|161678.4|161755.8|161665.8|21
1652456920000|2022-05-13 15:48:40|161761.9|161671.9|161758.8|161668.8|161761.9|161671.9|161754.9|161664.9|19
1652456930000|2022-05-13 15:48:50|161757.9|161667.9|161754.7|161664.7|161758.5|161668.5|161754.1|161664.1|15
1652456940000|2022-05-13 15:49:00|161749.5|161659.5|161752.7|161662.7|161760.9|161670.9|161749.5|161659.5|16
1652456950000|2022-05-13 15:49:10|161749.5|161659.5|161749.5|161659.5|161755.4|161665.4|161742.7|161652.7|20
1652456960000|2022-05-13 15:49:20|161748.3|161658.3|161755.1|161665.1|161757.4|161667.4|161748|161658|24
1652456970000|2022-05-13 15:49:30|161755.9|161665.9|161740.4|161650.4|161755.9|161665.9|161738.4|161648.4|29
1652456980000|2022-05-13 15:49:40|161740.2|161650.2|161741.9|161651.9|161745.8|161655.8|161739.5|161649.5|25
1652456990000|2022-05-13 15:49:50|161743|161653|161742.9|161652.9|161744.9|161654.9|161741.8|161651.8|25
1652457000000|2022-05-13 15:50:00|161742.7|161652.7|161742.7|161652.7|161743.2|161653.2|161740|161650|24
1652457010000|2022-05-13 15:50:10|161740.1|161650.1|161741.3|161651.3|161743.6|161653.6|161734|161644|22
1652457020000|2022-05-13 15:50:20|161740|161650|161734.5|161644.5|161743.9|161653.9|161734.2|161644.2|18
1652457030000|2022-05-13 15:50:30|161734.3|161644.3|161742.2|161652.2|161745.8|161655.8|161734.3|161644.3|21
1652457040000|2022-05-13 15:50:40|161741.6|161651.6|161743.4|161653.4|161744.2|161654.2|161739.4|161649.4|13
1652457050000|2022-05-13 15:50:50|161741.8|161651.8|161745.1|161655.1|161746.5|161656.5|161740.1|161650.1|26
1652457060000|2022-05-13 15:51:00|161746.2|161656.2|161742.4|161652.4|161751.5|161661.5|161740.9|161650.9|28
1652457070000|2022-05-13 15:51:10|161742.1|161652.1|161740.6|161650.6|161744.5|161654.5|161739.8|161649.8|20
1652457080000|2022-05-13 15:51:20|161740.2|161650.2|161743.9|161653.9|161744.1|161654.1|161739.4|161649.4|19
1652457090000|2022-05-13 15:51:30|161743.7|161653.7|161702.5|161612.5|161743.7|161653.7|161697.5|161607.5|29
1652457100000|2022-05-13 15:51:40|161701.5|161611.5|161697.6|161607.6|161701.5|161611.5|161696|161606|26
1652457110000|2022-05-13 15:51:50|161697.9|161607.9|161696.5|161606.5|161700.6|161610.6|161695.9|161605.9|23
1652457120000|2022-05-13 15:52:00|161696.4|161606.4|161682.7|161592.7|161696.4|161606.4|161682.7|161592.7|34
1652457130000|2022-05-13 15:52:10|161685.4|161595.4|161668.7|161578.7|161700.8|161595.4|161667.7|161564.5|33
1652457140000|2022-05-13 15:52:20|161667.8|161577.8|161673.1|161583.1|161676.4|161586.4|161667.8|161577.8|36
1652457150000|2022-05-13 15:52:30|161672.7|161582.7|161676.2|161586.2|161676.2|161586.2|161671.1|161581.1|32
1652457160000|2022-05-13 15:52:40|161677|161587|161678.1|161588.1|161678.7|161588.7|161673.1|161583.1|26
1652457170000|2022-05-13 15:52:50|161678.6|161588.6|161678.3|161588.3|161682.8|161592.8|161676.5|161586.5|31
1652457180000|2022-05-13 15:53:00|161678.4|161588.4|161683.8|161593.8|161685|161595|161677.2|161587.2|25
1652457190000|2022-05-13 15:53:10|161683.5|161593.5|161685.4|161595.4|161685.5|161595.5|161682.1|161592.1|25
1652457200000|2022-05-13 15:53:20|161685.2|161595.2|161683.3|161593.3|161686.7|161596.7|161683.2|161593.2|14
1652457210000|2022-05-13 15:53:30|161683.6|161593.6|161668.8|161578.8|161684|161594|161668.8|161578.8|26
1652457220000|2022-05-13 15:53:40|161668.9|161578.9|161668.4|161578.4|161671.3|161581.3|161668.4|161578.4|22
1652457230000|2022-05-13 15:53:50|161668.6|161578.6|161671.3|161581.3|161673.4|161583.4|161668.6|161578.6|21
1652457240000|2022-05-13 15:54:00|161671.2|161581.2|161668.4|161578.4|161676.5|161586.5|161664.7|161574.7|30
1652457250000|2022-05-13 15:54:10|161666.4|161576.4|161668.2|161578.2|161668.3|161578.3|161665.5|161575.5|23
1652457260000|2022-05-13 15:54:20|161668.6|161578.6|161674.3|161584.3|161674.8|161584.8|161666.5|161576.5|20
1652457270000|2022-05-13 15:54:30|161671.9|161581.9|161673.2|161583.2|161673.3|161583.3|161669.8|161579.8|17
1652457280000|2022-05-13 15:54:40|161670.7|161580.7|161674.7|161584.7|161683.2|161593.2|161669.6|161579.6|33
1652457290000|2022-05-13 15:54:50|161673.2|161583.2|161676|161586|161676|161586|161673.2|161583.2|22
1652457300000|2022-05-13 15:55:00|161676.4|161586.4|161673.7|161583.7|161676.4|161586.4|161670.7|161580.7|20
1652457310000|2022-05-13 15:55:10|161676.8|161586.8|161671.8|161581.8|161678.5|161588.5|161669.6|161579.6|30
1652457320000|2022-05-13 15:55:20|161671.4|161581.4|161662.1|161572.1|161672.9|161582.9|161659.3|161569.3|24
1652457330000|2022-05-13 15:55:30|161662.9|161572.9|161661.4|161571.4|161663.9|161573.9|161659.9|161569.9|19
1652457340000|2022-05-13 15:55:40|161663.3|161573.3|161658.6|161568.6|161663.5|161573.5|161657.7|161567.7|18
1652457350000|2022-05-13 15:55:50|161658.7|161568.7|161667|161577|161669.4|161579.4|161657.5|161567.5|23
1652457360000|2022-05-13 15:56:00|161663.8|161573.8|161666.9|161576.9|161668.1|161578.1|161663.8|161573.8|25
1652457370000|2022-05-13 15:56:10|161667|161577|161663.3|161573.3|161669|161579|161663.3|161573.3|17
1652457380000|2022-05-13 15:56:20|161662|161572|161660.9|161570.9|161663.1|161573.1|161659.3|161569.3|14
1652457390000|2022-05-13 15:56:30|161660.1|161570.1|161673.3|161583.3|161673.3|161583.3|161659.3|161569.3|21
1652457400000|2022-05-13 15:56:40|161682.2|161592.2|161690.9|161600.9|161705.2|161615.2|161682.2|161592.2|32
1652457410000|2022-05-13 15:56:50|161693|161603|161685.2|161595.2|161693|161603|161674.5|161584.5|34
1652457420000|2022-05-13 15:57:00|161685.5|161595.5|161661.6|161571.6|161685.5|161595.5|161653.5|161563.5|35
1652457430000|2022-05-13 15:57:10|161662.2|161572.2|161659|161569|161662.2|161572.2|161658.5|161568.5|25
1652457440000|2022-05-13 15:57:20|161658.6|161568.6|161658.1|161568.1|161659.4|161569.4|161657.2|161567.2|21
1652457450000|2022-05-13 15:57:30|161658.3|161568.3|161662.4|161572.4|161665.2|161575.2|161657.6|161567.6|21
1652457460000|2022-05-13 15:57:40|161662.2|161572.2|161658.5|161568.5|161663.8|161573.8|161657.6|161567.6|17
1652457470000|2022-05-13 15:57:50|161658.3|161568.3|161646|161556|161658.6|161568.6|161646|161556|18
1652457480000|2022-05-13 15:58:00|161645.9|161555.9|161642.1|161552.1|161647|161557|161642.1|161552.1|24
1652457490000|2022-05-13 15:58:10|161641.7|161551.7|161637.2|161547.2|161643.2|161553.2|161636.6|161546.6|19
1652457500000|2022-05-13 15:58:20|161638.3|161548.3|161650.2|161560.2|161650.2|161560.2|161638.3|161548.3|21
1652457510000|2022-05-13 15:58:30|161649.1|161559.1|161648.7|161558.7|161650.6|161560.6|161646.1|161556.1|30
1652457520000|2022-05-13 15:58:40|161648.5|161558.5|161620.1|161530.1|161663.1|161573.1|161619.5|161529.5|29
1652457530000|2022-05-13 15:58:50|161619.7|161529.7|161608.2|161518.2|161619.9|161529.9|161603.3|161513.3|34
1652457540000|2022-05-13 15:59:00|161608.1|161518.1|161610.9|161520.9|161611.8|161521.8|161607.9|161517.9|29
1652457550000|2022-05-13 15:59:10|161610.2|161520.2|161609.2|161519.2|161610.2|161520.2|161607|161517|21
1652457560000|2022-05-13 15:59:20|161609|161519|161613.6|161523.6|161614.2|161524.2|161608.9|161518.9|23
1652457570000|2022-05-13 15:59:30|161613.1|161523.1|161631.5|161541.5|161631.7|161541.7|161613.1|161523.1|30
1652457580000|2022-05-13 15:59:40|161632.1|161542.1|161672.8|161582.8|161674.8|161584.8|161628.9|161538.9|35
1652457590000|2022-05-13 15:59:50|161672.3|161582.3|161663.3|161573.3|161674.7|161584.7|161660.8|161570.8|35
1652457600000|2022-05-13 16:00:00|161662.6|161572.6|161669|161579|161670.4|161580.4|161659.1|161569.1|30
1652457610000|2022-05-13 16:00:10|161669.3|161579.3|161684.1|161594.1|161684.1|161594.1|161667.6|161577.6|29
1652457620000|2022-05-13 16:00:20|161680.9|161590.9|161671|161581|161684.4|161594.4|161665.8|161575.8|28
1652457630000|2022-05-13 16:00:30|161671.7|161581.7|161685.8|161595.8|161686.4|161596.4|161671.7|161581.7|30
1652457640000|2022-05-13 16:00:40|161685.4|161595.4|161687.2|161597.2|161687.2|161597.2|161681.9|161591.9|28
1652457650000|2022-05-13 16:00:50|161685.2|161595.2|161687.2|161597.2|161690.3|161600.3|161684.4|161594.4|16
1652457660000|2022-05-13 16:01:00|161687.4|161597.4|161684.1|161594.1|161687.4|161597.4|161682.6|161592.6|17
1652457670000|2022-05-13 16:01:10|161683.8|161593.8|161683.5|161593.5|161684.2|161594.2|161682.9|161592.9|11
1652457680000|2022-05-13 16:01:20|161681.5|161591.5|161684.2|161594.2|161684.2|161594.2|161681.5|161591.5|13
1652457690000|2022-05-13 16:01:30|161684|161594|161684.5|161594.5|161684.5|161594.5|161683.1|161593.1|9
1652457700000|2022-05-13 16:01:40|161684.3|161594.3|161684.7|161594.7|161685.5|161595.5|161683.2|161593.2|10
1652457710000|2022-05-13 16:01:50|161684.6|161594.6|161681.6|161591.6|161684.6|161594.6|161677.5|161587.5|15
1652457720000|2022-05-13 16:02:00|161681.3|161591.3|161683.8|161593.8|161684.2|161594.2|161679.1|161589.1|12
1652457730000|2022-05-13 16:02:10|161683.9|161593.9|161671.9|161581.9|161683.9|161593.9|161671.9|161581.9|17
1652457740000|2022-05-13 16:02:20|161671.3|161581.3|161673.4|161583.4|161676|161586|161671.3|161581.3|26
1652457750000|2022-05-13 16:02:30|161673.6|161583.6|161670|161580|161673.8|161583.8|161669.4|161579.4|15
1652457760000|2022-05-13 16:02:40|161670.3|161580.3|161672.6|161582.6|161677.5|161587.5|161661.6|161571.6|19
1652457770000|2022-05-13 16:02:50|161672.4|161582.4|161668.8|161578.8|161673.8|161583.8|161668.7|161578.7|15
1652457780000|2022-05-13 16:03:00|161669.1|161579.1|161671.4|161581.4|161675.2|161585.2|161668.9|161578.9|33
1652457790000|2022-05-13 16:03:10|161671.6|161581.6|161677.3|161587.3|161677.3|161587.3|161667.9|161577.9|28
1652457800000|2022-05-13 16:03:20|161678.3|161588.3|161666.5|161576.5|161679.1|161589.1|161664.7|161574.7|24
1652457810000|2022-05-13 16:03:30|161667|161577|161669.3|161579.3|161669.6|161579.6|161667|161577|23
1652457820000|2022-05-13 16:03:40|161669.7|161579.7|161669.1|161579.1|161673.7|161583.7|161667|161577|19
1652457830000|2022-05-13 16:03:50|161669.2|161579.2|161668.8|161578.8|161669.6|161579.6|161668.1|161578.1|13
1652457840000|2022-05-13 16:04:00|161675.7|161585.7|161679|161589|161679.5|161589.5|161675.1|161585.1|11
1652457850000|2022-05-13 16:04:10|161677|161587|161674.1|161584.1|161679|161589|161667.6|161577.6|11
1652457860000|2022-05-13 16:04:20|161674.5|161584.5|161672.6|161582.6|161679.1|161589.1|161671.2|161581.2|18
1652457870000|2022-05-13 16:04:30|161666.5|161576.5|161663.1|161573.1|161681.9|161591.9|161663.1|161573.1|10
1652457880000|2022-05-13 16:04:40|161663.9|161573.9|161667.6|161577.6|161667.7|161577.7|161663.9|161573.9|14
1652457890000|2022-05-13 16:04:50|161667.4|161577.4|161667.4|161577.4|161667.4|161577.4|161666.4|161576.4|8
1652457900000|2022-05-13 16:05:00|161667.2|161577.2|161605|161515|161667.2|161577.2|161601.9|161511.9|25
1652457910000|2022-05-13 16:05:10|161606.5|161516.5|161611.6|161521.6|161611.6|161521.6|161604.4|161514.4|19
1652457920000|2022-05-13 16:05:20|161611.1|161521.1|161606.9|161516.9|161612.1|161522.1|161606.9|161516.9|14
1652457930000|2022-05-13 16:05:30|161607.3|161517.3|161604.7|161514.7|161607.3|161517.3|161604.4|161514.4|18
1652457940000|2022-05-13 16:05:40|161604.3|161514.3|161603.3|161513.3|161606.6|161516.6|161603.1|161513.1|26
1652457950000|2022-05-13 16:05:50|161603|161513|161603|161513|161605.6|161515.6|161602.2|161512.2|24
1652457960000|2022-05-13 16:06:00|161606.3|161516.3|161600.4|161510.4|161608.7|161518.7|161600.3|161510.3|26
1652457970000|2022-05-13 16:06:10|161598.6|161508.6|161608.7|161518.7|161608.7|161518.7|161597.1|161507.1|22
1652457980000|2022-05-13 16:06:20|161608.3|161518.3|161614.6|161524.6|161614.6|161524.6|161606.4|161516.4|21
1652457990000|2022-05-13 16:06:30|161610.7|161520.7|161614.7|161524.7|161616.3|161526.3|161610.7|161520.7|26
1652458000000|2022-05-13 16:06:40|161615.1|161525.1|161605.9|161515.9|161620.3|161530.3|161605.9|161515.9|29
1652458010000|2022-05-13 16:06:50|161606.2|161516.2|161602.9|161512.9|161608.3|161518.3|161602.9|161512.9|20
1652458020000|2022-05-13 16:07:00|161603|161513|161603.4|161513.4|161604.9|161514.9|161602.5|161512.5|20
1652458030000|2022-05-13 16:07:10|161603.7|161513.7|161609.4|161519.4|161610|161520|161603|161513|19
1652458040000|2022-05-13 16:07:20|161609.2|161519.2|161608.7|161518.7|161609.6|161519.6|161608.7|161518.7|12
1652458050000|2022-05-13 16:07:30|161608.9|161518.9|161612.1|161522.1|161612.5|161522.5|161608.5|161518.5|19
1652458060000|2022-05-13 16:07:40|161611.5|161521.5|161606.1|161516.1|161611.5|161521.5|161606.1|161516.1|20
1652458070000|2022-05-13 16:07:50|161606.3|161516.3|161613.6|161523.6|161623.7|161533.7|161601.4|161511.4|26
1652458080000|2022-05-13 16:08:00|161613.3|161523.3|161616.8|161526.8|161619.4|161529.4|161611.4|161521.4|32
1652458090000|2022-05-13 16:08:10|161616.4|161526.4|161614.6|161524.6|161617.7|161527.7|161613.8|161523.8|32
1652458100000|2022-05-13 16:08:20|161615.2|161525.2|161613.4|161523.4|161615.2|161525.2|161612|161522|23
1652458110000|2022-05-13 16:08:30|161612.9|161522.9|161611.9|161521.9|161613.8|161523.8|161611.3|161521.3|21
1652458120000|2022-05-13 16:08:40|161611.8|161521.8|161588.2|161498.2|161611.8|161521.8|161588.2|161498.2|28
1652458130000|2022-05-13 16:08:50|161586|161496|161587.9|161497.9|161591.2|161501.2|161583.6|161493.6|36
1652458140000|2022-05-13 16:09:00|161587.7|161497.7|161594.4|161504.4|161594.4|161504.4|161580.6|161490.6|36
1652458150000|2022-05-13 16:09:10|161594|161504|161588.3|161498.3|161594|161504|161587|161497|32
1652458160000|2022-05-13 16:09:20|161588.4|161498.4|161586.1|161496.1|161591.7|161501.7|161584.9|161494.9|26
1652458170000|2022-05-13 16:09:30|161585.3|161495.3|161594.7|161504.7|161594.7|161504.7|161570.2|161480.2|38
1652458180000|2022-05-13 16:09:40|161587.3|161497.3|161596.5|161506.5|161596.5|161506.5|161586.4|161496.4|32
1652458190000|2022-05-13 16:09:50|161595.4|161505.4|161590.9|161500.9|161596.1|161506.1|161588.3|161498.3|31
1652458200000|2022-05-13 16:10:00|161590.7|161500.7|161590.1|161500.1|161593.1|161503.1|161590.1|161500.1|28
1652458210000|2022-05-13 16:10:10|161589.6|161499.6|161590.6|161500.6|161593.4|161503.4|161586.3|161496.3|32
1652458220000|2022-05-13 16:10:20|161589.8|161499.8|161589.9|161499.9|161593.5|161503.5|161579.5|161489.5|32
1652458230000|2022-05-13 16:10:30|161588.7|161498.7|161581.2|161491.2|161591.9|161501.9|161581.2|161491.2|29
1652458240000|2022-05-13 16:10:40|161581.8|161491.8|161589.5|161499.5|161595.2|161505.2|161581.8|161491.8|24
1652458250000|2022-05-13 16:10:50|161587.9|161497.9|161595.6|161505.6|161599|161509|161582.5|161492.5|26
1652458260000|2022-05-13 16:11:00|161595.2|161505.2|161585.7|161495.7|161596|161506|161584.1|161494.1|30
1652458270000|2022-05-13 16:11:10|161587|161497|161593.3|161503.3|161594.3|161504.3|161587|161497|26
1652458280000|2022-05-13 16:11:20|161593|161503|161606.8|161516.8|161606.8|161516.8|161587.8|161497.8|22
1652458290000|2022-05-13 16:11:30|161619|161529|161592.7|161502.7|161619|161529|161583.3|161493.3|22
1652458300000|2022-05-13 16:11:40|161592.4|161502.4|161588.2|161498.2|161592.4|161502.4|161585.1|161495.1|21
1652458310000|2022-05-13 16:11:50|161588.1|161498.1|161591|161501|161592.7|161502.7|161586.7|161496.7|18
1652458320000|2022-05-13 16:12:00|161589.1|161499.1|161583.5|161493.5|161589.1|161499.1|161581.9|161491.9|25
1652458330000|2022-05-13 16:12:10|161582.5|161492.5|161589|161499|161591.7|161501.7|161582.5|161492.5|30
1652458340000|2022-05-13 16:12:20|161589.3|161499.3|161585.4|161495.4|161590|161500|161584.4|161494.4|26
1652458350000|2022-05-13 16:12:30|161583.5|161493.5|161584.2|161494.2|161584.7|161494.7|161580.5|161490.5|30
1652458360000|2022-05-13 16:12:40|161583.9|161493.9|161584.8|161494.8|161593.9|161503.9|161576.7|161486.7|26
1652458370000|2022-05-13 16:12:50|161584.4|161494.4|161538.2|161448.2|161588.8|161498.8|161535.1|161445.1|28
1652458380000|2022-05-13 16:13:00|161533.6|161443.6|161530.8|161440.8|161538.2|161448.2|161529.5|161439.5|16
1652458390000|2022-05-13 16:13:10|161532.8|161442.8|161520.9|161430.9|161532.8|161442.8|161520.9|161430.9|20
1652458400000|2022-05-13 16:13:20|161521.8|161431.8|161522.4|161432.4|161523.3|161433.3|161519.9|161429.9|18
1652458410000|2022-05-13 16:13:30|161523.5|161433.5|161519.4|161429.4|161524.2|161434.2|161519.4|161429.4|9
1652458420000|2022-05-13 16:13:40|161518.1|161428.1|161523.7|161433.7|161527.7|161437.7|161512|161422|11
1652458430000|2022-05-13 16:13:50|161526.4|161436.4|161518.1|161428.1|161526.4|161436.4|161510.7|161420.7|9
1652458440000|2022-05-13 16:14:00|161516.5|161426.5|161524.1|161434.1|161526.7|161436.7|161516.5|161426.5|10
1652458450000|2022-05-13 16:14:10|161525.4|161435.4|161530.2|161440.2|161534.2|161444.2|161523.3|161433.3|15
1652458460000|2022-05-13 16:14:20|161524.5|161434.5|161531.5|161441.5|161537.3|161447.3|161524.5|161434.5|6
1652458470000|2022-05-13 16:14:30|161535.6|161445.6|161533.5|161443.5|161536.2|161446.2|161533.5|161443.5|8
1652458480000|2022-05-13 16:14:40|161533.9|161443.9|161523.7|161433.7|161533.9|161443.9|161523.6|161433.6|4
1652458490000|2022-05-13 16:14:50|161523|161433|161551.6|161461.6|161553.7|161463.7|161523|161433|18
1652458500000|2022-05-13 16:15:00|161552.4|161462.4|161574.5|161484.5|161575.1|161485.1|161548.6|161458.6|23
1652458510000|2022-05-13 16:15:10|161573.8|161483.8|161574.5|161484.5|161574.9|161484.9|161573.4|161483.4|15
1652458520000|2022-05-13 16:15:20|161574.3|161484.3|161581.2|161491.2|161581.7|161491.7|161574.1|161484.1|13
1652458530000|2022-05-13 16:15:30|161581.8|161491.8|161578.9|161488.9|161581.8|161491.8|161577.7|161487.7|14
1652458540000|2022-05-13 16:15:40|161577.8|161487.8|161573.1|161483.1|161581.9|161491.9|161568.8|161478.8|11
1652458550000|2022-05-13 16:15:50|161577.6|161487.6|161572.7|161482.7|161578|161488|161572.7|161482.7|11
1652458560000|2022-05-13 16:16:00|161574.2|161484.2|161597.5|161507.5|161597.5|161507.5|161574.2|161484.2|15
1652458570000|2022-05-13 16:16:10|161596.4|161506.4|161594.3|161504.3|161596.4|161506.4|161593.7|161503.7|14
1652458580000|2022-05-13 16:16:20|161594.1|161504.1|161594.4|161504.4|161597|161507|161592.2|161502.2|12
1652458590000|2022-05-13 16:16:30|161594.2|161504.2|161594.5|161504.5|161594.8|161504.8|161593.7|161503.7|8
1652458600000|2022-05-13 16:16:40|161594.4|161504.4|161594.4|161504.4|161595.2|161505.2|161593.6|161503.6|21
1652458610000|2022-05-13 16:16:50|161594.1|161504.1|161595|161505|161597.7|161507.7|161593.6|161503.6|8
1652458620000|2022-05-13 16:17:00|161595.8|161505.8|161591.9|161501.9|161596|161506|161591.9|161501.9|8
1652458630000|2022-05-13 16:17:10|161591|161501|161591.3|161501.3|161593.3|161503.3|161590.1|161500.1|5
1652458640000|2022-05-13 16:17:20|161592.6|161502.6|161584.4|161494.4|161592.6|161502.6|161583.5|161493.5|11
1652458650000|2022-05-13 16:17:30|161590.1|161500.1|161592.5|161502.5|161593.9|161503.9|161587|161497|10
1652458660000|2022-05-13 16:17:40|161592.4|161502.4|161593.1|161503.1|161595|161505|161583.8|161493.8|6
1652458670000|2022-05-13 16:17:50|161592.6|161502.6|161592.7|161502.7|161593|161503|161592.6|161502.6|4
1652458680000|2022-05-13 16:18:00|161593|161503|161582.4|161492.4|161594.7|161504.7|161582.4|161492.4|5
1652458690000|2022-05-13 16:18:10|161585.3|161495.3|161582.9|161492.9|161585.3|161495.3|161581.8|161491.8|9
1652458700000|2022-05-13 16:18:20|161582.8|161492.8|161581.9|161491.9|161584.2|161494.2|161581.9|161491.9|6
1652458710000|2022-05-13 16:18:30|161582|161492|161581.6|161491.6|161583.5|161493.5|161581.5|161491.5|9
1652458720000|2022-05-13 16:18:40|161582.6|161492.6|161583.9|161493.9|161584.5|161494.5|161582.6|161492.6|8
1652458730000|2022-05-13 16:18:50|161583.5|161493.5|161583|161493|161585.3|161495.3|161583|161493|7
1652458740000|2022-05-13 16:19:00|161583.8|161493.8|161584.8|161494.8|161585.9|161495.9|161583.6|161493.6|9
1652458750000|2022-05-13 16:19:10|161584.5|161494.5|161590.3|161500.3|161594.9|161504.9|161582|161492|13
1652458760000|2022-05-13 16:19:20|161588.3|161498.3|161591.5|161501.5|161596|161506|161588.2|161498.2|17
1652458770000|2022-05-13 16:19:30|161592.1|161502.1|161589.8|161499.8|161592.1|161502.1|161588|161498|9
1652458780000|2022-05-13 16:19:40|161589.1|161499.1|161583.3|161493.3|161590.6|161500.6|161581.4|161491.4|12
1652458790000|2022-05-13 16:19:50|161587.3|161497.3|161586.5|161496.5|161587.3|161497.3|161582.2|161492.2|10
1652458800000|2022-05-13 16:20:00|161588.2|161498.2|161589.1|161499.1|161591.5|161501.5|161582.7|161492.7|22
1652458810000|2022-05-13 16:20:10|161589.9|161499.9|161588.4|161498.4|161590.2|161500.2|161585.5|161495.5|13
1652458820000|2022-05-13 16:20:20|161585.9|161495.9|161573.1|161483.1|161585.9|161495.9|161565.4|161475.4|27
1652458830000|2022-05-13 16:20:30|161571.6|161481.6|161570.1|161480.1|161574.7|161484.7|161562.3|161472.3|17
1652458840000|2022-05-13 16:20:40|161570|161480|161574.9|161484.9|161574.9|161484.9|161570|161480|6
1652458850000|2022-05-13 16:20:50|161575.4|161485.4|161571|161481|161575.4|161485.4|161571|161481|9
1652458860000|2022-05-13 16:21:00|161570.4|161480.4|161572.7|161482.7|161574.7|161484.7|161568.8|161478.8|11
1652458870000|2022-05-13 16:21:10|161572.2|161482.2|161575.2|161485.2|161577.5|161487.5|161567.6|161477.6|11
1652458880000|2022-05-13 16:21:20|161571.6|161481.6|161595.3|161505.3|161599.4|161509.4|161569.2|161479.2|23
1652458890000|2022-05-13 16:21:30|161593.8|161503.8|161594.9|161504.9|161596.9|161506.9|161590.9|161500.9|21
1652458900000|2022-05-13 16:21:40|161595.2|161505.2|161588.9|161498.9|161595.2|161505.2|161588.2|161498.2|24
1652458910000|2022-05-13 16:21:50|161588|161498|161586.4|161496.4|161589|161499|161586.1|161496.1|18
1652458920000|2022-05-13 16:22:00|161586.5|161496.5|161585.8|161495.8|161590.8|161500.8|161584.9|161494.9|20
1652458930000|2022-05-13 16:22:10|161588.7|161498.7|161600|161510|161602|161512|161586.8|161496.8|13
1652458940000|2022-05-13 16:22:20|161596.5|161506.5|161599.3|161509.3|161600.2|161510.2|161596.5|161506.5|12
1652458950000|2022-05-13 16:22:30|161598.3|161508.3|161599.5|161509.5|161599.7|161509.7|161598.2|161508.2|7
1652458960000|2022-05-13 16:22:40|161597.9|161507.9|161598.9|161508.9|161601.6|161511.6|161590.3|161500.3|21
1652458970000|2022-05-13 16:22:50|161599.1|161509.1|161597.2|161507.2|161600|161510|161595.5|161505.5|19
1652458980000|2022-05-13 16:23:00|161598|161508|161597.6|161507.6|161599.2|161509.2|161596.3|161506.3|16
1652458990000|2022-05-13 16:23:10|161596.8|161506.8|161599|161509|161600.7|161510.7|161595.9|161505.9|20
1652459000000|2022-05-13 16:23:20|161599.5|161509.5|161600.1|161510.1|161600.5|161510.5|161598.3|161508.3|20
1652459010000|2022-05-13 16:23:30|161600.4|161510.4|161598.9|161508.9|161600.6|161510.6|161596.8|161506.8|11
1652459020000|2022-05-13 16:23:40|161598.3|161508.3|161627.8|161537.8|161627.8|161537.8|161594.7|161504.7|20
1652459030000|2022-05-13 16:23:50|161628.2|161538.2|161625.1|161535.1|161629|161539|161620.7|161530.7|20
1652459040000|2022-05-13 16:24:00|161626.1|161536.1|161582.4|161492.4|161626.6|161536.6|161581.4|161491.4|26
1652459050000|2022-05-13 16:24:10|161578.7|161488.7|161575.8|161485.8|161583.4|161493.4|161570.2|161480.2|22
1652459060000|2022-05-13 16:24:20|161574.8|161484.8|161586.1|161496.1|161591.2|161501.2|161574.8|161484.8|19
1652459070000|2022-05-13 16:24:30|161586.4|161496.4|161589.3|161499.3|161589.3|161499.3|161584.4|161494.4|11
1652459080000|2022-05-13 16:24:40|161590.3|161500.3|161586.7|161496.7|161591.9|161501.9|161586.7|161496.7|19
1652459090000|2022-05-13 16:24:50|161586.6|161496.6|161580.7|161490.7|161589.9|161499.9|161572.4|161482.4|19
1652459100000|2022-05-13 16:25:00|161579.5|161489.5|161592.3|161502.3|161592.9|161502.9|161577.8|161487.8|21
1652459110000|2022-05-13 16:25:10|161590.2|161500.2|161636.7|161546.7|161639.4|161549.4|161584.4|161494.4|30
1652459120000|2022-05-13 16:25:20|161638.8|161548.8|161637.2|161547.2|161644.2|161554.2|161625.1|161535.1|27
1652459130000|2022-05-13 16:25:30|161638.5|161548.5|161639.8|161549.8|161639.8|161549.8|161637|161547|8
1652459140000|2022-05-13 16:25:40|161638.4|161548.4|161636.5|161546.5|161642.1|161552.1|161623.9|161533.9|15
1652459150000|2022-05-13 16:25:50|161642.9|161552.9|161637.8|161547.8|161647.1|161557.1|161622.5|161532.5|29
1652459160000|2022-05-13 16:26:00|161641.1|161551.1|161637.6|161547.6|161641.1|161551.1|161624|161534|25
1652459170000|2022-05-13 16:26:10|161637.9|161547.9|161638.5|161548.5|161640.8|161550.8|161621.2|161531.2|20
1652459180000|2022-05-13 16:26:20|161635.4|161545.4|161626.8|161536.8|161655.5|161565.5|161624.8|161534.8|19
1652459190000|2022-05-13 16:26:30|161627.3|161537.3|161618.2|161528.2|161630.3|161540.3|161618.2|161528.2|11
1652459200000|2022-05-13 16:26:40|161622|161532|161622.5|161532.5|161624.2|161534.2|161621.7|161531.7|14
1652459210000|2022-05-13 16:26:50|161626.1|161536.1|161626|161536|161636.3|161546.3|161622.9|161532.9|21
1652459220000|2022-05-13 16:27:00|161625.8|161535.8|161628|161538|161629.7|161539.7|161625.3|161535.3|24
1652459230000|2022-05-13 16:27:10|161629.1|161539.1|161627.7|161537.7|161630|161540|161624.9|161534.9|12
1652459240000|2022-05-13 16:27:20|161627.6|161537.6|161629.5|161539.5|161630.5|161540.5|161627.3|161537.3|14
1652459250000|2022-05-13 16:27:30|161629.6|161539.6|161626.9|161536.9|161638|161548|161619.5|161529.5|29
1652459260000|2022-05-13 16:27:40|161628.1|161538.1|161625.2|161535.2|161628.7|161538.7|161622.4|161532.4|23
1652459270000|2022-05-13 16:27:50|161624.8|161534.8|161624.3|161534.3|161631.7|161541.7|161618.7|161528.7|29
1652459280000|2022-05-13 16:28:00|161624|161534|161626.5|161536.5|161626.7|161536.7|161620.2|161530.2|26
1652459290000|2022-05-13 16:28:10|161626.4|161536.4|161619.4|161529.4|161626.4|161536.4|161617.6|161527.6|21
1652459300000|2022-05-13 16:28:20|161618.7|161528.7|161617|161527|161623.5|161533.5|161616.3|161526.3|14
1652459310000|2022-05-13 16:28:30|161617.4|161527.4|161616.9|161526.9|161621.7|161531.7|161614.4|161524.4|18
1652459320000|2022-05-13 16:28:40|161618.4|161528.4|161624.7|161534.7|161626.1|161536.1|161618.4|161528.4|20
1652459330000|2022-05-13 16:28:50|161623.8|161533.8|161625.4|161535.4|161626.1|161536.1|161620.8|161530.8|22
1652459340000|2022-05-13 16:29:00|161625.5|161535.5|161627.3|161537.3|161629.4|161539.4|161625.5|161535.5|18
1652459350000|2022-05-13 16:29:10|161626.9|161536.9|161626.1|161536.1|161626.9|161536.9|161624.1|161534.1|20
1652459360000|2022-05-13 16:29:20|161624.6|161534.6|161637.4|161547.4|161638|161548|161624.6|161534.6|24
1652459370000|2022-05-13 16:29:30|161636.3|161546.3|161635.5|161545.5|161636.4|161546.4|161635.4|161545.4|13
1652459380000|2022-05-13 16:29:40|161635.4|161545.4|161636.6|161546.6|161638|161548|161634.5|161544.5|16
1652459390000|2022-05-13 16:29:50|161636.3|161546.3|161650.6|161560.6|161650.6|161560.6|161636.3|161546.3|15
1652459400000|2022-05-13 16:30:00|161650.5|161560.5|161636.3|161546.3|161651.3|161561.3|161636.1|161546.1|15
1652459410000|2022-05-13 16:30:10|161643.8|161553.8|161644.2|161554.2|161646.9|161556.9|161643|161553|17
1652459420000|2022-05-13 16:30:20|161644.1|161554.1|161639.7|161549.7|161644.1|161554.1|161638.3|161548.3|18
1652459430000|2022-05-13 16:30:30|161639|161549|161641|161551|161641.8|161551.8|161639|161549|22
1652459440000|2022-05-13 16:30:40|161640.5|161550.5|161635.2|161545.2|161640.5|161550.5|161635.1|161545.1|21
1652459450000|2022-05-13 16:30:50|161635.4|161545.4|161638|161548|161639.7|161549.7|161634.7|161544.7|17
1652459460000|2022-05-13 16:31:00|161640|161550|161631.3|161541.3|161642|161552|161631.3|161541.3|21
1652459470000|2022-05-13 16:31:10|161631.9|161541.9|161637.4|161547.4|161637.4|161547.4|161631.8|161541.8|22
1652459480000|2022-05-13 16:31:20|161636.8|161546.8|161638.2|161548.2|161639.5|161549.5|161636.1|161546.1|11
1652459490000|2022-05-13 16:31:30|161638.4|161548.4|161637|161547|161642.7|161552.7|161637|161547|14
1652459500000|2022-05-13 16:31:40|161637.3|161547.3|161631.4|161541.4|161637.8|161547.8|161631.4|161541.4|10
1652459510000|2022-05-13 16:31:50|161637.1|161547.1|161636.8|161546.8|161637.3|161547.3|161633.9|161543.9|14
1652459520000|2022-05-13 16:32:00|161636.6|161546.6|161636.2|161546.2|161639.5|161549.5|161633.9|161543.9|13
1652459530000|2022-05-13 16:32:10|161637.8|161547.8|161639.7|161549.7|161639.7|161549.7|161635.4|161545.4|14
1652459540000|2022-05-13 16:32:20|161639.6|161549.6|161635.5|161545.5|161639.6|161549.6|161635.5|161545.5|12
1652459550000|2022-05-13 16:32:30|161634.4|161544.4|161634.2|161544.2|161637.5|161547.5|161634.1|161544.1|16
1652459560000|2022-05-13 16:32:40|161631.9|161541.9|161632|161542|161634.3|161544.3|161628.4|161538.4|15
1652459570000|2022-05-13 16:32:50|161633.2|161543.2|161634.2|161544.2|161634.2|161544.2|161632.8|161542.8|7
1652459580000|2022-05-13 16:33:00|161634.1|161544.1|161632.9|161542.9|161637.1|161547.1|161628.9|161538.9|16
1652459590000|2022-05-13 16:33:10|161631.1|161541.1|161631.9|161541.9|161634|161544|161629.6|161539.6|17
1652459600000|2022-05-13 16:33:20|161631.8|161541.8|161634.9|161544.9|161635.2|161545.2|161628.8|161538.8|12
1652459610000|2022-05-13 16:33:30|161634.7|161544.7|161631.5|161541.5|161634.7|161544.7|161625.7|161535.7|12
1652459620000|2022-05-13 16:33:40|161630.8|161540.8|161643.2|161553.2|161650.1|161560.1|161629.6|161539.6|18
1652459630000|2022-05-13 16:33:50|161642.7|161552.7|161637.9|161547.9|161642.7|161552.7|161634.1|161544.1|13
1652459640000|2022-05-13 16:34:00|161639.1|161549.1|161649.6|161559.6|161649.6|161559.6|161638.7|161548.7|17
1652459650000|2022-05-13 16:34:10|161655.1|161565.1|161645.7|161555.7|161659.2|161569.2|161642.8|161552.8|21
1652459660000|2022-05-13 16:34:20|161647.6|161557.6|161673.4|161583.4|161696.1|161589.2|161640|161550|20
1652459670000|2022-05-13 16:34:30|161673.5|161583.5|161663.2|161573.2|161673.5|161583.5|161661.8|161571.8|26
1652459680000|2022-05-13 16:34:40|161663.1|161573.1|161669.9|161579.9|161669.9|161579.9|161662.7|161572.7|20
1652459690000|2022-05-13 16:34:50|161670.1|161580.1|161664.1|161574.1|161670.3|161580.3|161663.2|161573.2|13
1652459700000|2022-05-13 16:35:00|161664.6|161574.6|161668.2|161578.2|161670.9|161580.9|161664.6|161574.6|18
1652459710000|2022-05-13 16:35:10|161668.8|161578.8|161701.1|161611.1|161712.7|161622.7|161666.8|161576.8|23
1652459720000|2022-05-13 16:35:20|161701.2|161611.2|161704.8|161614.8|161708.9|161618.9|161700.2|161610.2|10
1652459730000|2022-05-13 16:35:30|161709.7|161619.7|161701|161611|161711.7|161621.7|161701|161611|9
1652459740000|2022-05-13 16:35:40|161700.3|161610.3|161742.3|161612.3|161742.3|161621.2|161694.2|161604.2|10
1652459750000|2022-05-13 16:35:50|161739.2|161609.2|161727.7|161637.7|161751.3|161651.2|161727.7|161609.2|16
1652459760000|2022-05-13 16:36:00|161727.4|161637.4|161727.4|161637.4|161727.4|161637.4|161727.4|161637.4|1
1652459770000|2022-05-13 16:36:10|161725.8|161635.8|161727.1|161637.1|161729.6|161639.6|161725.8|161635.8|4
1652459780000|2022-05-13 16:36:20|161728.3|161638.3|161736.6|161646.6|161768.7|161657.2|161726.6|161621|15
1652459790000|2022-05-13 16:36:30|161737.8|161647.8|161780.8|161690.8|161788.7|161698.7|161737.8|161647.8|34
1652459800000|2022-05-13 16:36:40|161781.8|161691.8|161781|161691|161784.2|161694.2|161779.3|161689.3|18
1652459810000|2022-05-13 16:36:50|161784|161694|161787|161697|161787.5|161697.5|161781.4|161691.4|16
1652459820000|2022-05-13 16:37:00|161784.4|161694.4|161787.1|161697.1|161788.6|161698.6|161783.5|161693.5|11
1652459830000|2022-05-13 16:37:10|161784.5|161694.5|161801.2|161671.2|161812.6|161697.7|161780.6|161666.6|19
1652459840000|2022-05-13 16:37:20|161818.2|161688.2|161781.2|161691.2|161818.2|161696.4|161771.2|161670.3|25
1652459850000|2022-05-13 16:37:30|161782.9|161692.9|161788.5|161698.5|161821.5|161699.3|161781.8|161670.9|27
1652459860000|2022-05-13 16:37:40|161800.8|161710.8|161803.1|161673.1|161823.4|161721.7|161800.8|161673.1|22
1652459870000|2022-05-13 16:37:50|161803.3|161673.3|161803.1|161673.1|161810.1|161680.1|161803.1|161673.1|24
1652459880000|2022-05-13 16:38:00|161804.1|161674.1|161798.8|161668.8|161808|161678|161796.4|161666.4|17
1652459890000|2022-05-13 16:38:10|161798.4|161668.4|161795.1|161665.1|161798.5|161668.5|161792.9|161662.9|19
1652459900000|2022-05-13 16:38:20|161795.4|161665.4|161797.5|161667.5|161800.2|161670.2|161795.1|161665.1|19
1652459910000|2022-05-13 16:38:30|161796.8|161666.8|161799.4|161669.4|161799.4|161669.4|161796.8|161666.8|14
1652459920000|2022-05-13 16:38:40|161798.9|161668.9|161798.7|161668.7|161799.3|161669.3|161795.4|161665.4|12
1652459930000|2022-05-13 16:38:50|161799.2|161669.2|161767.7|161677.7|161800.8|161678.1|161766.9|161669.2|10
1652459940000|2022-05-13 16:39:00|161767.4|161677.4|161767.7|161677.7|161769.6|161679.6|161766.4|161676.4|12
1652459950000|2022-05-13 16:39:10|161767.4|161677.4|161767.3|161677.3|161770.4|161680.4|161766.3|161676.3|12
1652459960000|2022-05-13 16:39:20|161772.4|161682.4|161768.7|161678.7|161772.4|161682.4|161768.7|161678.7|5
1652459970000|2022-05-13 16:39:30|161769|161679|161767.6|161677.6|161769.6|161679.6|161767.1|161677.1|7
1652459980000|2022-05-13 16:39:40|161768.1|161678.1|161768|161678|161769.4|161679.4|161768|161678|4
1652459990000|2022-05-13 16:39:50|161768.2|161678.2|161769.1|161679.1|161769.1|161679.1|161768.2|161678.2|5
1652460000000|2022-05-13 16:40:00|161772.1|161682.1|161767.9|161677.9|161772.1|161682.1|161766.6|161676.6|8
1652460010000|2022-05-13 16:40:10|161768.5|161678.5|161769.9|161679.9|161772.2|161682.2|161768.5|161678.5|4
1652460020000|2022-05-13 16:40:20|161770.1|161680.1|161768.3|161678.3|161770.4|161680.4|161768.3|161678.3|6
1652460030000|2022-05-13 16:40:30|161769.8|161679.8|161767.1|161677.1|161769.8|161679.8|161766.4|161676.4|5
1652460040000|2022-05-13 16:40:40|161767.9|161677.9|161766.9|161676.9|161767.9|161677.9|161765.9|161675.9|5
1652460050000|2022-05-13 16:40:50|161766.7|161676.7|161768.2|161678.2|161768.2|161678.2|161766.7|161676.7|3
1652460060000|2022-05-13 16:41:00|161769.1|161679.1|161768.4|161678.4|161769.1|161679.1|161766.9|161676.9|4
1652460070000|2022-05-13 16:41:10|161769.2|161679.2|161768.6|161678.6|161771.6|161681.6|161768.6|161678.6|5
1652460080000|2022-05-13 16:41:20|161766.6|161676.6|161766.4|161676.4|161769.2|161679.2|161766.4|161676.4|5
1652460090000|2022-05-13 16:41:30|161763.9|161673.9|161770.7|161640.7|161770.7|161673.9|161720|161611.1|9
1652460100000|2022-05-13 16:41:40|161720.1|161630.1|161721|161631|161725.4|161635.4|161720.1|161630.1|5
1652460110000|2022-05-13 16:41:50|161722.6|161632.6|161722.7|161632.7|161722.7|161632.7|161721.1|161631.1|6
1652460120000|2022-05-13 16:42:00|161723.1|161633.1|161728.5|161638.5|161729.6|161639.6|161715.7|161625.7|6
1652460130000|2022-05-13 16:42:10|161725.3|161635.3|161720.1|161630.1|161725.3|161635.3|161719.7|161629.7|4
1652460140000|2022-05-13 16:42:20|161720.6|161630.6|161722.6|161632.6|161722.6|161632.6|161719.5|161629.5|4
1652460150000|2022-05-13 16:42:30|161722.3|161632.3|161714.9|161624.9|161722.3|161632.3|161714.9|161624.9|5
1652460160000|2022-05-13 16:42:40|161715.9|161625.9|161718.1|161628.1|161719|161629|161715.9|161625.9|7
1652460170000|2022-05-13 16:42:50|161718.5|161628.5|161717.6|161627.6|161718.5|161628.5|161717.6|161627.6|4
1652460180000|2022-05-13 16:43:00|161717.8|161627.8|161720.2|161630.2|161720.2|161630.2|161717.8|161627.8|4
1652460190000|2022-05-13 16:43:10|161720.4|161630.4|161714.5|161624.5|161720.4|161630.4|161714.5|161624.5|4
1652460200000|2022-05-13 16:43:20|161716.4|161626.4|161719.3|161629.3|161719.9|161629.9|161716.4|161626.4|5
1652460210000|2022-05-13 16:43:30|161720.4|161630.4|161715.1|161625.1|161720.4|161630.4|161714.8|161624.8|11
1652460220000|2022-05-13 16:43:40|161715.9|161625.9|161714.6|161624.6|161715.9|161625.9|161714.6|161624.6|3
1652460230000|2022-05-13 16:43:50|161714.7|161624.7|161733.3|161643.3|161733.9|161643.9|161711.5|161621.5|11
1652460240000|2022-05-13 16:44:00|161728|161638|161732.4|161642.4|161732.4|161642.4|161718.4|161628.4|11
1652460250000|2022-05-13 16:44:10|161731.9|161641.9|161731.3|161641.3|161733.3|161643.3|161725.2|161635.2|10
1652460260000|2022-05-13 16:44:20|161729.7|161639.7|161723.4|161633.4|161731.5|161641.5|161719.3|161629.3|12
1652460270000|2022-05-13 16:44:30|161718.3|161628.3|161723.8|161633.8|161725.8|161635.8|161717.6|161627.6|10
1652460280000|2022-05-13 16:44:40|161722.8|161632.8|161723.6|161633.6|161725.2|161635.2|161721.2|161631.2|9
1652460290000|2022-05-13 16:44:50|161723.3|161633.3|161716.5|161626.5|161723.3|161633.3|161716.5|161626.5|8
1652460300000|2022-05-13 16:45:00|161719.3|161629.3|161733.6|161643.6|161734.2|161644.2|161708.9|161618.9|9
1652460310000|2022-05-13 16:45:10|161728.3|161638.3|161722.2|161632.2|161735.6|161645.6|161722.2|161632.2|8
1652460320000|2022-05-13 16:45:20|161719.8|161629.8|161719.3|161629.3|161719.8|161629.8|161719|161629|11
1652460330000|2022-05-13 16:45:30|161717.7|161627.7|161720.1|161630.1|161721.2|161631.2|161717.7|161627.7|6
1652460340000|2022-05-13 16:45:40|161720.6|161630.6|161724.8|161634.8|161738.1|161648.1|161720.6|161630.6|17
1652460350000|2022-05-13 16:45:50|161725.7|161635.7|161719.8|161629.8|161730|161640|161719.4|161629.4|9
1652460360000|2022-05-13 16:46:00|161720.7|161630.7|161728.6|161638.6|161729.4|161639.4|161713.6|161623.6|14
1652460370000|2022-05-13 16:46:10|161727.7|161637.7|161725.7|161635.7|161727.7|161637.7|161719.9|161629.9|5
1652460380000|2022-05-13 16:46:20|161723.6|161633.6|161745.1|161615.1|161745.6|161641.1|161723.6|161615.1|8
1652460390000|2022-05-13 16:46:30|161743.6|161613.6|161737.4|161607.4|161743.7|161613.7|161735.9|161605.9|5
1652460400000|2022-05-13 16:46:40|161738.3|161608.3|161743.6|161613.6|161743.6|161613.6|161735.7|161605.7|7
1652460410000|2022-05-13 16:46:50|161743.4|161613.4|161747.5|161657.5|161772.2|161664.5|161724.7|161613.4|21
1652460420000|2022-05-13 16:47:00|161747|161657|161809.7|161679.7|161818.4|161688.4|161742.8|161652.8|16
1652460430000|2022-05-13 16:47:10|161808.8|161678.8|161810.9|161680.9|161810.9|161680.9|161808.4|161678.4|8
1652460440000|2022-05-13 16:47:20|161805.8|161675.8|161807.5|161677.5|161807.5|161677.5|161803.7|161673.7|4
1652460450000|2022-05-13 16:47:30|161788.4|161698.4|161787.3|161697.3|161788.4|161698.4|161785.9|161695.9|4
1652460460000|2022-05-13 16:47:40|161785.9|161695.9|161782.4|161692.4|161785.9|161695.9|161781.2|161691.2|4
1652460470000|2022-05-13 16:47:50|161785.7|161695.7|161783|161693|161785.9|161695.9|161783|161693|5
1652460480000|2022-05-13 16:48:00|161785.2|161695.2|161784.2|161694.2|161787.2|161697.2|161783.6|161693.6|8
1652460490000|2022-05-13 16:48:10|161790.4|161700.4|161780.9|161690.9|161790.4|161700.4|161771|161681|13
1652460500000|2022-05-13 16:48:20|161781.8|161691.8|161774.4|161684.4|161781.8|161691.8|161774.4|161684.4|7
1652460510000|2022-05-13 16:48:30|161780.6|161690.6|161777|161687|161782|161692|161776.5|161686.5|7
1652460520000|2022-05-13 16:48:40|161778.5|161688.5|161789.6|161699.6|161806.2|161703.1|161778.5|161676.2|8
1652460530000|2022-05-13 16:48:50|161782.1|161692.1|161775.6|161685.6|161782.1|161692.1|161775.6|161685.6|2
1652460540000|2022-05-13 16:49:00|161778.7|161688.7|161797.4|161707.4|161797.4|161707.4|161778.7|161688.7|3
1652460550000|2022-05-13 16:49:10|161790.8|161700.8|161783|161693|161797.2|161707.2|161783|161693|9
1652460560000|2022-05-13 16:49:20|161773.8|161683.8|161793.6|161703.6|161812.3|161707.2|161773.8|161679.8|9
1652460570000|2022-05-13 16:49:30|161797.7|161707.7|161795.8|161705.8|161805|161715|161793.7|161703.7|13
1652460580000|2022-05-13 16:49:40|161795|161705|161792.8|161702.8|161799.3|161709.3|161792.8|161702.8|7
1652460590000|2022-05-13 16:49:50|161791|161701|161799.5|161709.5|161799.5|161709.5|161783|161693|6
1652460600000|2022-05-13 16:50:00|161800.2|161710.2|161947.3|161817.3|161947.3|161817.3|161791.1|161701.1|16
1652460610000|2022-05-13 16:50:10|161938.7|161808.7|161941.8|161811.8|161948.9|161818.9|161936.7|161806.7|20
1652460620000|2022-05-13 16:50:20|161951.8|161821.8|161942.2|161812.2|161951.8|161821.8|161941|161811|13
1652460630000|2022-05-13 16:50:30|161942.5|161812.5|161933.4|161803.4|161942.5|161812.5|161933.2|161803.2|15
1652460640000|2022-05-13 16:50:40|161934.8|161804.8|161911.6|161821.6|161934.8|161821.6|161911.5|161798.3|8
1652460650000|2022-05-13 16:50:50|161912.1|161822.1|161907.9|161817.9|161913|161823|161907.4|161817.4|8
1652460660000|2022-05-13 16:51:00|161909|161819|161931.9|161801.9|161932.9|161819|161909|161801.9|5
1652460670000|2022-05-13 16:51:10|161931.8|161801.8|161907.7|161817.7|161945.8|161830.9|161903|161801.8|14
1652460680000|2022-05-13 16:51:20|161912.3|161822.3|161915.2|161825.2|161915.2|161825.2|161909.8|161819.8|3
1652460690000|2022-05-13 16:51:30|161906.9|161816.9|161916.5|161826.5|161916.5|161826.5|161902|161812|6
1652460700000|2022-05-13 16:51:40|161914.1|161824.1|161906.4|161816.4|161914.1|161824.1|161905.4|161815.4|6
1652460710000|2022-05-13 16:51:50|161906.5|161816.5|161908.3|161818.3|161909.1|161819.1|161906.5|161816.5|8
1652460720000|2022-05-13 16:52:00|161904.3|161814.3|161908.3|161818.3|161930.6|161828|161904.3|161800|20
1652460730000|2022-05-13 16:52:10|161908.7|161818.7|161928.9|161838.9|161931.5|161841.5|161908.7|161818.7|29
1652460740000|2022-05-13 16:52:20|161923.8|161833.8|161930.1|161840.1|161933.7|161843.7|161921.6|161831.6|21
1652460750000|2022-05-13 16:52:30|161930.7|161840.7|161926|161836|161932.6|161842.6|161926|161836|11
1652460760000|2022-05-13 16:52:40|161925.9|161835.9|161922.4|161832.4|161929.1|161839.1|161919.5|161829.5|13
1652460770000|2022-05-13 16:52:50|161917.2|161827.2|161914.2|161824.2|161922.9|161832.9|161909.7|161819.7|20
1652460780000|2022-05-13 16:53:00|161913.4|161823.4|161918.9|161828.9|161920.1|161830.1|161907.1|161817.1|9
1652460790000|2022-05-13 16:53:10|161916.4|161826.4|161912.6|161822.6|161916.4|161826.4|161912.4|161822.4|6
1652460800000|2022-05-13 16:53:20|161909.6|161819.6|161908.5|161818.5|161909.6|161819.6|161906|161816|3
1652460810000|2022-05-13 16:53:30|161912.8|161822.8|161888.7|161798.7|161921.8|161822.8|161888.7|161783.2|15
1652460820000|2022-05-13 16:53:40|161891.9|161801.9|161902.3|161812.3|161905.1|161815.1|161890.4|161800.4|15
1652460830000|2022-05-13 16:53:50|161903|161813|161901.2|161811.2|161903.2|161813.2|161901.2|161811.2|4
1652460840000|2022-05-13 16:54:00|161900.4|161810.4|161908.5|161818.5|161908.5|161818.5|161888.9|161798.9|16
1652460850000|2022-05-13 16:54:10|161908.1|161818.1|161904|161814|161908.1|161818.1|161901.9|161811.9|18
1652460860000|2022-05-13 16:54:20|161903.8|161813.8|161903.1|161813.1|161904|161814|161902.3|161812.3|15
1652460870000|2022-05-13 16:54:30|161912|161822|161907.9|161817.9|161912|161822|161905.7|161815.7|4
1652460880000|2022-05-13 16:54:40|161905.6|161815.6|161906.9|161816.9|161907|161817|161905.6|161815.6|3
1652460890000|2022-05-13 16:54:50|161907.5|161817.5|161902.7|161812.7|161907.9|161817.9|161901.9|161811.9|8
1652460900000|2022-05-13 16:55:00|161902.2|161812.2|161900|161810|161906.4|161816.4|161900|161810|4
1652460910000|2022-05-13 16:55:10|161903.2|161813.2|161904.2|161814.2|161904.2|161814.2|161903.2|161813.2|4
1652460920000|2022-05-13 16:55:20|161901.1|161811.1|161906.1|161816.1|161907.5|161817.5|161900|161810|14
1652460930000|2022-05-13 16:55:30|161907.4|161817.4|161904.7|161814.7|161907.4|161817.4|161904.2|161814.2|6
1652460940000|2022-05-13 16:55:40|161905.9|161815.9|161913.6|161823.6|161914.5|161824.5|161905.9|161815.9|7
1652460950000|2022-05-13 16:55:50|161909.7|161819.7|161907.2|161817.2|161909.7|161819.7|161907.2|161817.2|3
1652460960000|2022-05-13 16:56:00|161904.7|161814.7|161933.4|161803.4|161952.8|161822.8|161900.5|161801.4|6
1652460970000|2022-05-13 16:56:10|161934.7|161804.7|161928.3|161798.3|161934.7|161804.7|161928.3|161798.3|5
1652460980000|2022-05-13 16:56:20|161925.5|161795.5|161906.8|161816.8|161925.5|161816.8|161902.2|161795.5|5
1652460990000|2022-05-13 16:56:30|161906|161816|161905.6|161815.6|161906|161816|161904.8|161814.8|5
1652461000000|2022-05-13 16:56:40|161906.3|161816.3|161907|161817|161909.6|161819.6|161904.5|161814.5|10
1652461010000|2022-05-13 16:56:50|161905.3|161815.3|161906.8|161816.8|161908.2|161818.2|161905.3|161815.3|4
1652461020000|2022-05-13 16:57:00|161903.2|161813.2|161902.2|161812.2|161903.7|161813.7|161902.2|161812.2|7
1652461030000|2022-05-13 16:57:10|161903.2|161813.2|161904.7|161814.7|161906.2|161816.2|161903.2|161813.2|6
1652461040000|2022-05-13 16:57:20|161904.2|161814.2|161910.9|161820.9|161910.9|161820.9|161901.8|161811.8|5
1652461050000|2022-05-13 16:57:30|161904.1|161814.1|161837.9|161747.9|161904.1|161814.1|161836|161728.3|27
1652461060000|2022-05-13 16:57:40|161839.3|161749.3|161847.9|161757.9|161851.6|161761.6|161837.5|161747.5|15
1652461070000|2022-05-13 16:57:50|161846.4|161756.4|161839.1|161749.1|161846.4|161756.4|161838.2|161748.2|8
1652461080000|2022-05-13 16:58:00|161841|161751|161847.7|161757.7|161851.8|161761.8|161835.3|161745.3|7
1652461090000|2022-05-13 16:58:10|161845.7|161755.7|161833.1|161743.1|161849.7|161759.7|161826.1|161736.1|21
1652461100000|2022-05-13 16:58:20|161835.1|161745.1|161833.7|161743.7|161835.1|161745.1|161831.4|161741.4|13
1652461110000|2022-05-13 16:58:30|161830.2|161740.2|161831.2|161741.2|161845.1|161755.1|161829|161739|12
1652461120000|2022-05-13 16:58:40|161831|161741|161825.2|161735.2|161833.3|161743.3|161825.2|161735.2|12
1652461130000|2022-05-13 16:58:50|161825.3|161735.3|161828.3|161738.3|161828.5|161738.5|161825.3|161735.3|13
1652461140000|2022-05-13 16:59:00|161829.2|161739.2|161834.2|161744.2|161840.4|161750.4|161829.1|161739.1|15
1652461150000|2022-05-13 16:59:10|161832.7|161742.7|161839.5|161749.5|161844.5|161754.5|161832.7|161742.7|12
1652461160000|2022-05-13 16:59:20|161832.2|161742.2|161839.2|161749.2|161840.6|161750.6|161830.8|161740.8|9
1652461170000|2022-05-13 16:59:30|161838.5|161748.5|161786.8|161696.8|161838.6|161748.6|161786.2|161670.9|14
1652461180000|2022-05-13 16:59:40|161785.2|161695.2|161766.6|161676.6|161800.3|161695.2|161766.2|161657.9|21
1652461190000|2022-05-13 16:59:50|161766.2|161676.2|161783.8|161693.8|161787.1|161697.1|161766.2|161676.2|15
1652461200000|2022-05-13 17:00:00|161781.3|161691.3|161764|161674|161781.3|161691.3|161763.8|161673.8|14
1652461210000|2022-05-13 17:00:10|161764.2|161674.2|161711.6|161621.6|161794.8|161675.5|161711.6|161600.4|23
1652461220000|2022-05-13 17:00:20|161713.8|161623.8|161715.7|161625.7|161721.9|161631.9|161710.7|161620.7|21
1652461230000|2022-05-13 17:00:30|161716.7|161626.7|161715.9|161625.9|161720.3|161630.3|161715.4|161625.4|9
1652461240000|2022-05-13 17:00:40|161715.3|161625.3|161716.8|161626.8|161719.3|161629.3|161715.3|161625.3|5
1652461250000|2022-05-13 17:00:50|161718.4|161628.4|161645.3|161555.3|161743.3|161628.4|161641.2|161551.2|23
1652461260000|2022-05-13 17:01:00|161647|161557|161630.3|161540.3|161661.1|161557|161624|161518.6|29
1652461270000|2022-05-13 17:01:10|161630.5|161540.5|161669.1|161539.1|161672.8|161555.1|161630.5|161534.5|19
1652461280000|2022-05-13 17:01:20|161670.5|161540.5|161670.1|161540.1|161672.5|161542.5|161666.4|161536.4|13
1652461290000|2022-05-13 17:01:30|161670.5|161540.5|161664.6|161534.6|161670.5|161540.5|161658.3|161528.3|11
1652461300000|2022-05-13 17:01:40|161665.2|161535.2|161637.4|161547.4|161666.6|161552.2|161637.4|161527.6|21
1652461310000|2022-05-13 17:01:50|161653.3|161563.3|161676.9|161586.9|161687.2|161597.2|161653.3|161563.3|40
1652461320000|2022-05-13 17:02:00|161674.8|161584.8|161686.1|161596.1|161710.3|161599.3|161673.2|161579.5|40
1652461330000|2022-05-13 17:02:10|161689.6|161599.6|161707|161617|161730.9|161624.1|161689.6|161588|40
1652461340000|2022-05-13 17:02:20|161701.5|161611.5|161700.6|161610.6|161726.4|161615.1|161694.5|161589.9|37
1652461350000|2022-05-13 17:02:30|161702.4|161612.4|161747.1|161617.1|161755.4|161644.4|161701.5|161593.7|30
1652461360000|2022-05-13 17:02:40|161744.8|161614.8|161728.9|161638.9|161748.1|161639.9|161723.5|161614.5|24
1652461370000|2022-05-13 17:02:50|161729.6|161639.6|161727|161637|161729.6|161639.6|161724|161634|23
1652461380000|2022-05-13 17:03:00|161726.9|161636.9|161731.6|161641.6|161731.8|161641.8|161726.9|161636.9|23
1652461390000|2022-05-13 17:03:10|161731.8|161641.8|161750.2|161660.2|161759.2|161669.2|161728.7|161638.7|26
1652461400000|2022-05-13 17:03:20|161750.3|161660.3|161758.6|161668.6|161759.3|161669.3|161744.1|161654.1|27
1652461410000|2022-05-13 17:03:30|161758.8|161668.8|161755.7|161665.7|161759.4|161669.4|161754.9|161664.9|14
1652461420000|2022-05-13 17:03:40|161755.4|161665.4|161744|161654|161757.3|161667.3|161744|161654|24
1652461430000|2022-05-13 17:03:50|161743.7|161653.7|161744.4|161654.4|161747|161657|161742.3|161652.3|19
1652461440000|2022-05-13 17:04:00|161742.7|161652.7|161742.1|161652.1|161746.5|161656.5|161741.9|161651.9|16
1652461450000|2022-05-13 17:04:10|161740.6|161650.6|161701.7|161611.7|161746.2|161656.2|161700|161609.8|26
1652461460000|2022-05-13 17:04:20|161696.1|161606.1|161697.3|161607.3|161699.4|161609.4|161694.8|161604.8|16
1652461470000|2022-05-13 17:04:30|161698.9|161608.9|161696.4|161606.4|161700.8|161610.8|161696.1|161606.1|17
1652461480000|2022-05-13 17:04:40|161698|161608|161696|161606|161698.1|161608.1|161693.6|161603.6|10
1652461490000|2022-05-13 17:04:50|161695.9|161605.9|161700.5|161610.5|161700.6|161610.6|161695.9|161605.9|12
1652461500000|2022-05-13 17:05:00|161704|161614|161716.1|161626.1|161716.5|161626.5|161698.5|161608.5|25
1652461510000|2022-05-13 17:05:10|161722.4|161632.4|161747.6|161657.6|161750.8|161660.8|161717.1|161627.1|30
1652461520000|2022-05-13 17:05:20|161748.4|161658.4|161753.9|161663.9|161757|161667|161746.1|161656.1|25
1652461530000|2022-05-13 17:05:30|161754.4|161664.4|161768.9|161678.9|161768.9|161678.9|161754.4|161664.4|12
1652461540000|2022-05-13 17:05:40|161769.1|161679.1|161768.4|161678.4|161770.5|161680.5|161767.2|161677.2|14
1652461550000|2022-05-13 17:05:50|161767.3|161677.3|161774.5|161684.5|161777.2|161687.2|161767.3|161677.3|26
1652461560000|2022-05-13 17:06:00|161774.2|161684.2|161760.2|161670.2|161774.4|161684.4|161760.2|161670.2|28
1652461570000|2022-05-13 17:06:10|161759.9|161669.9|161762.1|161672.1|161762.1|161672.1|161759.4|161669.4|20
1652461580000|2022-05-13 17:06:20|161762.2|161672.2|161756.4|161666.4|161762.2|161672.2|161756.3|161666.3|20
1652461590000|2022-05-13 17:06:30|161757|161667|161755.7|161665.7|161757|161667|161753.8|161663.8|26
1652461600000|2022-05-13 17:06:40|161756.7|161666.7|161754.5|161664.5|161756.7|161666.7|161748.9|161658.9|21
1652461610000|2022-05-13 17:06:50|161754.1|161664.1|161761.9|161671.9|161764.7|161674.7|161754.1|161664.1|20
1652461620000|2022-05-13 17:07:00|161762.3|161672.3|161806.7|161716.7|161807.5|161717.5|161762.3|161672.3|35
1652461630000|2022-05-13 17:07:10|161804.2|161714.2|161799|161709|161805.8|161715.8|161799|161709|26
1652461640000|2022-05-13 17:07:20|161800.6|161710.6|161790.3|161700.3|161800.7|161710.7|161763.7|161673.7|31
1652461650000|2022-05-13 17:07:30|161791.6|161701.6|161796.5|161706.5|161797|161707|161791.6|161701.6|24
1652461660000|2022-05-13 17:07:40|161796.2|161706.2|161796|161706|161798.4|161708.4|161794.2|161704.2|20
1652461670000|2022-05-13 17:07:50|161796.2|161706.2|161806.2|161716.2|161815.5|161725.5|161795.4|161705.4|25
1652461680000|2022-05-13 17:08:00|161807|161717|161794.9|161704.9|161807.6|161717.6|161794.9|161704.9|28
1652461690000|2022-05-13 17:08:10|161794.6|161704.6|161788.9|161698.9|161799.1|161709.1|161788.9|161698.9|22
1652461700000|2022-05-13 17:08:20|161794.8|161704.8|161792.3|161702.3|161799.4|161709.4|161786.7|161696.7|30
1652461710000|2022-05-13 17:08:30|161792.5|161702.5|161759.9|161669.9|161794.8|161704.8|161757.7|161667.7|26
1652461720000|2022-05-13 17:08:40|161758|161668|161758.2|161668.2|161760.7|161670.7|161754.2|161664.2|29
1652461730000|2022-05-13 17:08:50|161759.2|161669.2|161759.7|161669.7|161760.5|161670.5|161743.2|161653.2|18
1652461740000|2022-05-13 17:09:00|161759.5|161669.5|161767.4|161677.4|161767.9|161677.9|161759.5|161669.5|15
1652461750000|2022-05-13 17:09:10|161766.8|161676.8|161766.3|161676.3|161768.8|161678.8|161763.9|161673.9|17
1652461760000|2022-05-13 17:09:20|161766.4|161676.4|161762.1|161672.1|161767.7|161677.7|161757.8|161667.8|18
1652461770000|2022-05-13 17:09:30|161762.3|161672.3|161775.7|161685.7|161778.4|161688.4|161761.7|161671.7|21
1652461780000|2022-05-13 17:09:40|161775.8|161685.8|161767|161677|161778.8|161688.8|161763.1|161673.1|19
1652461790000|2022-05-13 17:09:50|161765.9|161675.9|161771.1|161681.1|161771.2|161681.2|161765.3|161675.3|14
1652461800000|2022-05-13 17:10:00|161770.1|161680.1|161748.2|161658.2|161770.5|161680.5|161743.8|161653.8|22
1652461810000|2022-05-13 17:10:10|161749.3|161659.3|161760.5|161670.5|161760.5|161670.5|161748.3|161658.3|26
1652461820000|2022-05-13 17:10:20|161759.6|161669.6|161754.3|161664.3|161763|161673|161750|161660|21
1652461830000|2022-05-13 17:10:30|161754.2|161664.2|161756.6|161666.6|161757.2|161667.2|161754.2|161664.2|7
1652461840000|2022-05-13 17:10:40|161757.9|161667.9|161764.9|161674.9|161770.6|161680.6|161757.5|161667.5|23
1652461850000|2022-05-13 17:10:50|161765.7|161675.7|161746.9|161656.9|161766.1|161676.1|161739.2|161649.2|28
1652461860000|2022-05-13 17:11:00|161747.4|161657.4|161734.5|161644.5|161747.9|161657.9|161728.9|161638.9|31
1652461870000|2022-05-13 17:11:10|161735|161645|161735.6|161645.6|161752.5|161662.5|161734.2|161644.2|27
1652461880000|2022-05-13 17:11:20|161735.5|161645.5|161737.3|161647.3|161739.6|161649.6|161734.8|161644.8|22
1652461890000|2022-05-13 17:11:30|161737.7|161647.7|161735|161645|161738.2|161648.2|161731.1|161641.1|14
1652461900000|2022-05-13 17:11:40|161734.6|161644.6|161750.9|161660.9|161750.9|161660.9|161734.6|161644.6|26
1652461910000|2022-05-13 17:11:50|161750.5|161660.5|161748.3|161658.3|161757.3|161667.3|161744.4|161654.4|22
1652461920000|2022-05-13 17:12:00|161748.4|161658.4|161745.9|161655.9|161749.8|161659.8|161745.5|161655.5|15
1652461930000|2022-05-13 17:12:10|161749|161659|161748.6|161658.6|161750.4|161660.4|161748.2|161658.2|19
1652461940000|2022-05-13 17:12:20|161748.2|161658.2|161739|161649|161748.2|161658.2|161733.9|161643.9|26
1652461950000|2022-05-13 17:12:30|161736.4|161646.4|161731.9|161641.9|161740|161650|161728.1|161638.1|24
1652461960000|2022-05-13 17:12:40|161739.7|161649.7|161713|161623|161741.2|161650.2|161711.4|161608.2|28
1652461970000|2022-05-13 17:12:50|161714|161624|161714.3|161624.3|161732.4|161624.3|161702.1|161598|22
1652461980000|2022-05-13 17:13:00|161714.1|161624.1|161712.5|161622.5|161714.7|161624.7|161711.6|161621.6|18
1652461990000|2022-05-13 17:13:10|161712.2|161622.2|161707.3|161617.3|161712.7|161622.7|161699.3|161609.3|18
1652462000000|2022-05-13 17:13:20|161707.2|161617.2|161714.9|161624.9|161717.9|161627.9|161707.2|161617.2|11
1652462010000|2022-05-13 17:13:30|161715.2|161625.2|161714.4|161624.4|161715.2|161625.2|161713|161623|10
1652462020000|2022-05-13 17:13:40|161713.2|161623.2|161707.9|161617.9|161714.1|161624.1|161703|161613|23
1652462030000|2022-05-13 17:13:50|161708.7|161618.7|161706|161616|161708.7|161618.7|161705.1|161615.1|15
1652462040000|2022-05-13 17:14:00|161705.9|161615.9|161708.4|161618.4|161709.2|161619.2|161705.8|161615.8|13
1652462050000|2022-05-13 17:14:10|161708.6|161618.6|161710.2|161620.2|161710.2|161620.2|161707.6|161617.6|8
1652462060000|2022-05-13 17:14:20|161710.6|161620.6|161702.9|161612.9|161710.6|161620.6|161701.5|161611.5|23
1652462070000|2022-05-13 17:14:30|161703|161613|161697.5|161607.5|161705.4|161615.4|161697.5|161607.5|9
1652462080000|2022-05-13 17:14:40|161697.7|161607.7|161700.4|161610.4|161700.7|161610.7|161697|161607|12
1652462090000|2022-05-13 17:14:50|161700.6|161610.6|161692.7|161602.7|161701.4|161611.4|161689.6|161599.6|14
1652462100000|2022-05-13 17:15:00|161692.4|161602.4|161679.7|161589.7|161692.4|161602.4|161679.7|161589.7|22
1652462110000|2022-05-13 17:15:10|161680.3|161590.3|161680.2|161590.2|161683.5|161593.5|161678|161588|20
1652462120000|2022-05-13 17:15:20|161679.9|161589.9|161677.8|161587.8|161679.9|161589.9|161676.7|161586.7|11
1652462130000|2022-05-13 17:15:30|161678.6|161588.6|161682|161592|161682.6|161592.6|161678.2|161588.2|10
1652462140000|2022-05-13 17:15:40|161682.3|161592.3|161679.3|161589.3|161682.3|161592.3|161673.5|161583.5|15
1652462150000|2022-05-13 17:15:50|161679.7|161589.7|161711.1|161621.1|161711.6|161621.6|161678.3|161588.3|31
1652462160000|2022-05-13 17:16:00|161712.1|161622.1|161723.1|161593.1|161727.6|161622.1|161707.2|161591.6|23
1652462170000|2022-05-13 17:16:10|161722.6|161592.6|161719.4|161589.4|161725.6|161595.6|161718.4|161588.4|24
1652462180000|2022-05-13 17:16:20|161719.7|161589.7|161697|161607|161720.5|161610.6|161694.4|161589.4|15
1652462190000|2022-05-13 17:16:30|161696.9|161606.9|161698.9|161608.9|161699.8|161609.8|161696.9|161606.9|21
1652462200000|2022-05-13 17:16:40|161697.6|161607.6|161705.5|161615.5|161705.5|161615.5|161697.6|161607.6|13
1652462210000|2022-05-13 17:16:50|161706.3|161616.3|161696.1|161606.1|161708.2|161618.2|161691.5|161601.5|12
1652462220000|2022-05-13 17:17:00|161697|161607|161703.6|161613.6|161704.5|161614.5|161695.9|161605.9|17
1652462230000|2022-05-13 17:17:10|161703.2|161613.2|161703|161613|161704.6|161614.6|161701.8|161611.8|19
1652462240000|2022-05-13 17:17:20|161703.4|161613.4|161702.5|161612.5|161704.1|161614.1|161694.1|161604.1|26
1652462250000|2022-05-13 17:17:30|161702.3|161612.3|161701.9|161611.9|161703.6|161613.6|161701.8|161611.8|16
1652462260000|2022-05-13 17:17:40|161703.1|161613.1|161701.6|161611.6|161704.9|161614.9|161692.5|161602.5|17
1652462270000|2022-05-13 17:17:50|161701.5|161611.5|161699.6|161609.6|161707.6|161617.6|161697.7|161607.7|17
1652462280000|2022-05-13 17:18:00|161698.3|161608.3|161701.7|161611.7|161702.7|161612.7|161697.7|161607.7|24
1652462290000|2022-05-13 17:18:10|161702.1|161612.1|161708.5|161618.5|161709.1|161619.1|161701.7|161611.7|16
1652462300000|2022-05-13 17:18:20|161708.3|161618.3|161708.7|161618.7|161708.9|161618.9|161707.5|161617.5|16
1652462310000|2022-05-13 17:18:30|161709.4|161619.4|161704.1|161614.1|161709.4|161619.4|161698.3|161608.3|16
1652462320000|2022-05-13 17:18:40|161703.1|161613.1|161708.1|161618.1|161708.1|161618.1|161703.1|161613.1|15
1652462330000|2022-05-13 17:18:50|161708|161618|161705.8|161615.8|161708.8|161618.8|161705|161615|11
1652462340000|2022-05-13 17:19:00|161705.3|161615.3|161702.5|161612.5|161705.8|161615.8|161697.3|161607.3|14
1652462350000|2022-05-13 17:19:10|161701.8|161611.8|161700.3|161610.3|161703.3|161613.3|161697.2|161607.2|12
1652462360000|2022-05-13 17:19:20|161701.8|161611.8|161702.7|161612.7|161704.7|161614.7|161701.8|161611.8|16
1652462370000|2022-05-13 17:19:30|161704.8|161614.8|161701.2|161611.2|161705.7|161615.7|161701.2|161611.2|18
1652462380000|2022-05-13 17:19:40|161702.4|161612.4|161710.1|161620.1|161710.7|161620.7|161702.4|161612.4|19
1652462390000|2022-05-13 17:19:50|161709.9|161619.9|161704.5|161614.5|161709.9|161619.9|161699.9|161609.9|16
1652462400000|2022-05-13 17:20:00|161702|161612|161700.1|161610.1|161704.3|161614.3|161700|161610|19
1652462410000|2022-05-13 17:20:10|161700.6|161610.6|161709.3|161619.3|161709.3|161619.3|161700.6|161610.6|15
1652462420000|2022-05-13 17:20:20|161709.2|161619.2|161700|161610|161709.4|161619.4|161699.3|161609.3|13
1652462430000|2022-05-13 17:20:30|161701.9|161611.9|161704.8|161614.8|161704.8|161614.8|161699.4|161609.4|15
1652462440000|2022-05-13 17:20:40|161705|161615|161711.3|161621.3|161716|161626|161701.7|161611.7|34
1652462450000|2022-05-13 17:20:50|161711.6|161621.6|161710.1|161620.1|161711.6|161621.6|161704|161614|26
1652462460000|2022-05-13 17:21:00|161711.2|161621.2|161699.4|161609.4|161716|161626|161695|161605|21
1652462470000|2022-05-13 17:21:10|161706.3|161616.3|161704.5|161614.5|161706.3|161616.3|161698.6|161608.6|27
1652462480000|2022-05-13 17:21:20|161704.8|161614.8|161671.7|161581.7|161705.5|161615.5|161671.7|161581.7|31
1652462490000|2022-05-13 17:21:30|161671.4|161581.4|161689.7|161599.7|161690.3|161600.3|161668.6|161578.6|30
1652462500000|2022-05-13 17:21:40|161690|161600|161690.7|161600.7|161691.9|161601.9|161689.3|161599.3|14
1652462510000|2022-05-13 17:21:50|161691.2|161601.2|161704.7|161614.7|161705.2|161615.2|161691.2|161601.2|27
1652462520000|2022-05-13 17:22:00|161706.3|161616.3|161705.7|161615.7|161707.1|161617.1|161703.7|161613.7|17
1652462530000|2022-05-13 17:22:10|161703.4|161613.4|161700|161610|161704.8|161614.8|161697.2|161607.2|20
1652462540000|2022-05-13 17:22:20|161699.4|161609.4|161703.5|161613.5|161703.5|161613.5|161690.9|161600.9|21
1652462550000|2022-05-13 17:22:30|161703.1|161613.1|161714.2|161584.2|161721.5|161613.1|161701.6|161584.2|18
1652462560000|2022-05-13 17:22:40|161716.7|161586.7|161699.8|161609.8|161723.3|161615.3|161699.8|161584.4|20
1652462570000|2022-05-13 17:22:50|161701.4|161611.4|161704.2|161614.2|161705.4|161615.4|161701.3|161611.3|10
1652462580000|2022-05-13 17:23:00|161703.6|161613.6|161698|161608|161704.8|161614.8|161697.3|161607.3|17
1652462590000|2022-05-13 17:23:10|161701|161611|161707.5|161617.5|161707.5|161617.5|161698|161608|9
1652462600000|2022-05-13 17:23:20|161707.3|161617.3|161700.9|161610.9|161707.3|161617.3|161695.6|161605.6|9
1652462610000|2022-05-13 17:23:30|161697.6|161607.6|161695.9|161605.9|161703.9|161613.9|161694.1|161604.1|16
1652462620000|2022-05-13 17:23:40|161699.6|161609.6|161707.8|161617.8|161707.8|161617.8|161698.3|161608.3|11
1652462630000|2022-05-13 17:23:50|161697.5|161607.5|161703|161613|161703|161613|161696.7|161606.7|11
1652462640000|2022-05-13 17:24:00|161703.9|161613.9|161703.3|161613.3|161705|161615|161698.9|161608.9|8
1652462650000|2022-05-13 17:24:10|161704.4|161614.4|161709|161619|161709|161619|161701.1|161611.1|11
1652462660000|2022-05-13 17:24:20|161695.6|161605.6|161703.6|161613.6|161709.3|161619.3|161694.4|161604.4|14
1652462670000|2022-05-13 17:24:30|161704.9|161614.9|161708.7|161618.7|161708.8|161618.8|161704.4|161614.4|9
1652462680000|2022-05-13 17:24:40|161708.6|161618.6|161702.5|161612.5|161708.6|161618.6|161698.5|161608.5|17
1652462690000|2022-05-13 17:24:50|161701.8|161611.8|161699.5|161609.5|161703.6|161613.6|161699.5|161609.5|9
1652462700000|2022-05-13 17:25:00|161701.2|161611.2|161702.8|161612.8|161703.6|161613.6|161696.4|161606.4|12
1652462710000|2022-05-13 17:25:10|161698.9|161608.9|161706|161616|161706|161616|161698.9|161608.9|16
1652462720000|2022-05-13 17:25:20|161705.5|161615.5|161705.3|161615.3|161707.6|161617.6|161704.2|161614.2|12
1652462730000|2022-05-13 17:25:30|161705.8|161615.8|161702|161612|161705.8|161615.8|161698.1|161608.1|10
1652462740000|2022-05-13 17:25:40|161697.1|161607.1|161703.1|161613.1|161703.1|161613.1|161697.1|161607.1|8
1652462750000|2022-05-13 17:25:50|161701.1|161611.1|161709.2|161619.2|161709.2|161619.2|161701.1|161611.1|8
1652462760000|2022-05-13 17:26:00|161709.1|161619.1|161705|161615|161709.1|161619.1|161693.9|161603.9|14
1652462770000|2022-05-13 17:26:10|161703.9|161613.9|161704.1|161614.1|161705.1|161615.1|161696.2|161606.2|15
1652462780000|2022-05-13 17:26:20|161705.1|161615.1|161694.9|161604.9|161705.1|161615.1|161694.9|161604.9|16
1652462790000|2022-05-13 17:26:30|161699.7|161609.7|161699.1|161609.1|161701|161611|161684.8|161594.8|12
1652462800000|2022-05-13 17:26:40|161698.2|161608.2|161697.9|161607.9|161700.2|161610.2|161697.8|161607.8|10
1652462810000|2022-05-13 17:26:50|161699.6|161609.6|161708.5|161618.5|161708.8|161618.8|161694.5|161604.5|14
1652462820000|2022-05-13 17:27:00|161709.3|161619.3|161708.5|161618.5|161717.7|161627.7|161705.5|161615.5|27
1652462830000|2022-05-13 17:27:10|161709.7|161619.7|161711.7|161621.7|161712.2|161622.2|161704.7|161614.7|23
1652462840000|2022-05-13 17:27:20|161712.7|161622.7|161752.7|161662.7|161755.5|161665.5|161712.5|161622.5|28
1652462850000|2022-05-13 17:27:30|161753|161663|161752.3|161662.3|161753.8|161663.8|161750.3|161660.3|23
1652462860000|2022-05-13 17:27:40|161752.8|161662.8|161754.3|161664.3|161754.6|161664.6|161748.2|161658.2|23
1652462870000|2022-05-13 17:27:50|161753|161663|161746.6|161656.6|161753.1|161663.1|161746.6|161656.6|12
1652462880000|2022-05-13 17:28:00|161748.3|161658.3|161750.8|161660.8|161753.2|161663.2|161745.3|161655.3|18
1652462890000|2022-05-13 17:28:10|161749.3|161659.3|161748.2|161658.2|161750.3|161660.3|161740.7|161650.7|22
1652462900000|2022-05-13 17:28:20|161747.3|161657.3|161743.1|161653.1|161747.3|161657.3|161741.9|161651.9|12
1652462910000|2022-05-13 17:28:30|161744.2|161654.2|161753.2|161663.2|161754.2|161664.2|161744.2|161654.2|24
1652462920000|2022-05-13 17:28:40|161753.6|161663.6|161746.7|161656.7|161754.5|161664.5|161744.2|161654.2|22
1652462930000|2022-05-13 17:28:50|161747.1|161657.1|161744.9|161654.9|161748.3|161658.3|161743.4|161653.4|14
1652462940000|2022-05-13 17:29:00|161745.8|161655.8|161752.2|161662.2|161756.3|161666.3|161744.3|161654.3|25
1652462950000|2022-05-13 17:29:10|161752.8|161662.8|161742.9|161652.9|161753.6|161663.6|161742.9|161652.9|18
1652462960000|2022-05-13 17:29:20|161743|161653|161742.7|161652.7|161745.9|161655.9|161742.7|161652.7|14
1652462970000|2022-05-13 17:29:30|161744.4|161654.4|161746.6|161656.6|161747.2|161657.2|161744.4|161654.4|10
1652462980000|2022-05-13 17:29:40|161746.3|161656.3|161748.5|161658.5|161748.5|161658.5|161743.3|161653.3|18
1652462990000|2022-05-13 17:29:50|161748.6|161658.6|161747.2|161657.2|161748.6|161658.6|161746.8|161656.8|17
1652463000000|2022-05-13 17:30:00|161747.3|161657.3|161732.1|161642.1|161748.1|161658.1|161718.4|161628.4|28
1652463010000|2022-05-13 17:30:10|161730.7|161640.7|161728.8|161638.8|161732.1|161642.1|161728|161638|16
1652463020000|2022-05-13 17:30:20|161729.6|161639.6|161739.9|161649.9|161742.6|161652.6|161727.7|161637.7|22
1652463030000|2022-05-13 17:30:30|161739.3|161649.3|161727.2|161637.2|161743|161653|161726.2|161636.2|20
1652463040000|2022-05-13 17:30:40|161726|161636|161728.4|161638.4|161734.4|161644.4|161726|161636|22
1652463050000|2022-05-13 17:30:50|161727.6|161637.6|161722.3|161632.3|161730.3|161640.3|161718.3|161628.3|13
1652463060000|2022-05-13 17:31:00|161721.1|161631.1|161689.9|161599.9|161721.1|161631.1|161688.3|161598.3|20
1652463070000|2022-05-13 17:31:10|161691.3|161601.3|161689.9|161599.9|161698.4|161608.4|161684.8|161594.8|23
1652463080000|2022-05-13 17:31:20|161690.9|161600.9|161702.8|161612.8|161704.8|161614.8|161689.7|161599.7|18
1652463090000|2022-05-13 17:31:30|161702.5|161612.5|161707.8|161617.8|161711.1|161621.1|161700.3|161610.3|21
1652463100000|2022-05-13 17:31:40|161711.7|161621.7|161693.4|161603.4|161716.8|161626.8|161683|161593|31
1652463110000|2022-05-13 17:31:50|161693.3|161603.3|161687.2|161597.2|161694.2|161604.2|161683.8|161593.8|22
1652463120000|2022-05-13 17:32:00|161686.9|161596.9|161707.1|161617.1|161712.4|161622.4|161686.9|161596.9|28
1652463130000|2022-05-13 17:32:10|161705.3|161615.3|161691.8|161601.8|161705.3|161615.3|161687.2|161597.2|23
1652463140000|2022-05-13 17:32:20|161694.3|161604.3|161693.1|161603.1|161694.4|161604.4|161691.6|161601.6|15
1652463150000|2022-05-13 17:32:30|161693.2|161603.2|161708.6|161618.6|161710.5|161620.5|161691.9|161601.9|24
1652463160000|2022-05-13 17:32:40|161708.8|161618.8|161700.9|161610.9|161708.8|161618.8|161698.5|161608.5|27
1652463170000|2022-05-13 17:32:50|161700.7|161610.7|161700.7|161610.7|161703.3|161613.3|161698.5|161608.5|14
1652463180000|2022-05-13 17:33:00|161702|161612|161706|161616|161707.5|161617.5|161699|161609|13
1652463190000|2022-05-13 17:33:10|161706.7|161616.7|161705|161615|161707.5|161617.5|161703.8|161613.8|9
1652463200000|2022-05-13 17:33:20|161706|161616|161705|161615|161706.7|161616.7|161705|161615|6
1652463210000|2022-05-13 17:33:30|161699|161609|161695.7|161605.7|161715.5|161625.5|161692.5|161602.5|24
1652463220000|2022-05-13 17:33:40|161695.4|161605.4|161695.2|161605.2|161697.9|161607.9|161695.2|161605.2|13
1652463230000|2022-05-13 17:33:50|161694|161604|161696.2|161606.2|161698.1|161608.1|161694|161604|15
1652463240000|2022-05-13 17:34:00|161696.4|161606.4|161699.6|161609.6|161700.8|161610.8|161694.6|161604.6|11
1652463250000|2022-05-13 17:34:10|161701.2|161611.2|161698.3|161608.3|161701.2|161611.2|161694.9|161604.9|8
1652463260000|2022-05-13 17:34:20|161691.8|161601.8|161710|161620|161712.7|161622.7|161689.8|161599.8|27
1652463270000|2022-05-13 17:34:30|161708.5|161618.5|161696.7|161606.7|161713|161623|161696.7|161606.7|26
1652463280000|2022-05-13 17:34:40|161697.8|161607.8|161711.3|161621.3|161716.2|161626.2|161697.1|161607.1|27
1652463290000|2022-05-13 17:34:50|161711.2|161621.2|161709.5|161619.5|161711.3|161621.3|161705.6|161615.6|8
1652463300000|2022-05-13 17:35:00|161708.5|161618.5|161712.6|161622.6|161712.6|161622.6|161693.8|161603.8|31
1652463310000|2022-05-13 17:35:10|161713.7|161623.7|161712.7|161622.7|161714.9|161624.9|161705.6|161615.6|26
1652463320000|2022-05-13 17:35:20|161713.4|161623.4|161716.4|161626.4|161717|161627|161713.2|161623.2|20
1652463330000|2022-05-13 17:35:30|161715|161625|161705.9|161615.9|161715.6|161625.6|161705.9|161615.9|14
1652463340000|2022-05-13 17:35:40|161707.3|161617.3|161697.6|161607.6|161708.2|161618.2|161697.6|161607.6|24
1652463350000|2022-05-13 17:35:50|161699.1|161609.1|161701.3|161611.3|161701.7|161611.7|161698.7|161608.7|11
1652463360000|2022-05-13 17:36:00|161700.9|161610.9|161711.9|161621.9|161711.9|161621.9|161697.7|161607.7|14
1652463370000|2022-05-13 17:36:10|161714.6|161624.6|161719.8|161629.8|161719.8|161629.8|161709.9|161619.9|30
1652463380000|2022-05-13 17:36:20|161719.4|161629.4|161714.5|161624.5|161719.4|161629.4|161713.2|161623.2|20
1652463390000|2022-05-13 17:36:30|161713.7|161623.7|161716.9|161626.9|161717.3|161627.3|161713.7|161623.7|24
1652463400000|2022-05-13 17:36:40|161717.1|161627.1|161713.8|161623.8|161717.8|161627.8|161713.8|161623.8|21
1652463410000|2022-05-13 17:36:50|161717.7|161627.7|161716|161626|161720|161630|161715.1|161625.1|22
1652463420000|2022-05-13 17:37:00|161717.5|161627.5|161719.6|161629.6|161719.7|161629.7|161716.8|161626.8|15
1652463430000|2022-05-13 17:37:10|161719.7|161629.7|161717|161627|161719.7|161629.7|161715.3|161625.3|17
1652463440000|2022-05-13 17:37:20|161717.3|161627.3|161715.2|161625.2|161717.3|161627.3|161710.4|161620.4|27
1652463450000|2022-05-13 17:37:30|161715.1|161625.1|161716.2|161626.2|161718.1|161628.1|161714.4|161624.4|21
1652463460000|2022-05-13 17:37:40|161716.3|161626.3|161715|161625|161717.1|161627.1|161713.4|161623.4|16
1652463470000|2022-05-13 17:37:50|161715.1|161625.1|161713.9|161623.9|161715.1|161625.1|161706.9|161616.9|18
1652463480000|2022-05-13 17:38:00|161715|161625|161715.8|161625.8|161720.8|161630.8|161713.4|161623.4|28
1652463490000|2022-05-13 17:38:10|161716.5|161626.5|161706.6|161616.6|161725.1|161635.1|161706.6|161616.6|23
1652463500000|2022-05-13 17:38:20|161708.6|161618.6|161700.6|161610.6|161711.8|161621.8|161700.6|161610.6|26
1652463510000|2022-05-13 17:38:30|161703.2|161613.2|161706.7|161616.7|161707.1|161617.1|161703.2|161613.2|17
1652463520000|2022-05-13 17:38:40|161706.2|161616.2|161708.2|161618.2|161708.2|161618.2|161700.8|161610.8|16
1652463530000|2022-05-13 17:38:50|161708.1|161618.1|161706.6|161616.6|161708.7|161618.7|161706.4|161616.4|18
1652463540000|2022-05-13 17:39:00|161706.8|161616.8|161701.4|161611.4|161707.6|161617.6|161697|161607|20
1652463550000|2022-05-13 17:39:10|161702.1|161612.1|161705.6|161615.6|161705.7|161615.7|161696.8|161606.8|25
1652463560000|2022-05-13 17:39:20|161702.1|161612.1|161707.7|161617.7|161708|161618|161702.1|161612.1|23
1652463570000|2022-05-13 17:39:30|161707.1|161617.1|161701.9|161611.9|161707.8|161617.8|161690.2|161600.2|27
1652463580000|2022-05-13 17:39:40|161703.3|161613.3|161704.5|161614.5|161704.9|161614.9|161702.8|161612.8|24
1652463590000|2022-05-13 17:39:50|161704.7|161614.7|161703.1|161613.1|161704.7|161614.7|161703.1|161613.1|16
1652463600000|2022-05-13 17:40:00|161703.7|161613.7|161703.4|161613.4|161703.7|161613.7|161698.7|161608.7|16
1652463610000|2022-05-13 17:40:10|161703.6|161613.6|161711.9|161621.9|161719.9|161629.9|161703.2|161613.2|30
1652463620000|2022-05-13 17:40:20|161712.6|161622.6|161713|161623|161713.8|161623.8|161708.6|161618.6|29
1652463630000|2022-05-13 17:40:30|161711.8|161621.8|161703.6|161613.6|161713|161623|161696.9|161606.9|29
1652463640000|2022-05-13 17:40:40|161703|161613|161706.4|161616.4|161706.4|161616.4|161701.7|161611.7|22
1652463650000|2022-05-13 17:40:50|161706.7|161616.7|161714.3|161624.3|161715.5|161625.5|161704.4|161614.4|18
1652463660000|2022-05-13 17:41:00|161719.5|161629.5|161716|161626|161721.8|161631.8|161706.1|161616.1|35
1652463670000|2022-05-13 17:41:10|161715.8|161625.8|161718.1|161628.1|161718.6|161628.6|161708.2|161618.2|30
1652463680000|2022-05-13 17:41:20|161718.5|161628.5|161709.4|161619.4|161718.5|161628.5|161708|161618|25
1652463690000|2022-05-13 17:41:30|161706.2|161616.2|161709.8|161619.8|161710.5|161620.5|161706.1|161616.1|26
1652463700000|2022-05-13 17:41:40|161708.9|161618.9|161703.7|161613.7|161712.2|161622.2|161698.2|161608.2|27
1652463710000|2022-05-13 17:41:50|161704.3|161614.3|161709.8|161619.8|161711.6|161621.6|161696.5|161606.5|23
1652463720000|2022-05-13 17:42:00|161702.3|161612.3|161704.2|161614.2|161717.2|161627.2|161701.8|161611.8|34
1652463730000|2022-05-13 17:42:10|161703.6|161613.6|161710.4|161620.4|161710.6|161620.6|161703.1|161613.1|22
1652463740000|2022-05-13 17:42:20|161710.2|161620.2|161708.1|161618.1|161710.3|161620.3|161706.7|161616.7|19
1652463750000|2022-05-13 17:42:30|161708|161618|161689.9|161599.9|161708|161618|161689.9|161599.9|26
1652463760000|2022-05-13 17:42:40|161689|161599|161694.2|161604.2|161696.8|161606.8|161689|161599|19
1652463770000|2022-05-13 17:42:50|161688.4|161598.4|161692|161602|161693.2|161603.2|161688.4|161598.4|16
1652463780000|2022-05-13 17:43:00|161692.1|161602.1|161691.2|161601.2|161695.7|161605.7|161690.8|161600.8|19
1652463790000|2022-05-13 17:43:10|161692|161602|161706.6|161616.6|161707.2|161617.2|161692|161602|25
1652463800000|2022-05-13 17:43:20|161706.2|161616.2|161698.9|161608.9|161706.2|161616.2|161695.4|161605.4|18
1652463810000|2022-05-13 17:43:30|161700.6|161610.6|161705.4|161615.4|161715.7|161625.7|161700.6|161610.6|33
1652463820000|2022-05-13 17:43:40|161706|161616|161704.7|161614.7|161707.1|161617.1|161700.4|161610.4|18
1652463830000|2022-05-13 17:43:50|161703.8|161613.8|161705.1|161615.1|161705.1|161615.1|161701.7|161611.7|19
1652463840000|2022-05-13 17:44:00|161702.3|161612.3|161700.7|161610.7|161704.9|161614.9|161687.2|161597.2|25
1652463850000|2022-05-13 17:44:10|161699.5|161609.5|161704.8|161614.8|161707.5|161617.5|161699.4|161609.4|27
1652463860000|2022-05-13 17:44:20|161704.9|161614.9|161694.9|161604.9|161705.2|161615.2|161686.5|161596.5|27
1652463870000|2022-05-13 17:44:30|161694.7|161604.7|161706|161616|161706.2|161616.2|161691.2|161601.2|25
1652463880000|2022-05-13 17:44:40|161706.1|161616.1|161698.6|161608.6|161706.6|161616.6|161689.9|161599.9|26
1652463890000|2022-05-13 17:44:50|161698.1|161608.1|161705.1|161615.1|161706.4|161616.4|161686.8|161596.8|24
1652463900000|2022-05-13 17:45:00|161700.3|161610.3|161707.7|161617.7|161712.8|161622.8|161698.4|161608.4|34
1652463910000|2022-05-13 17:45:10|161707.2|161617.2|161710.1|161620.1|161710.6|161620.6|161706.5|161616.5|23
1652463920000|2022-05-13 17:45:20|161703.3|161613.3|161708.4|161618.4|161709.2|161619.2|161703.3|161613.3|20
1652463930000|2022-05-13 17:45:30|161708.3|161618.3|161713.9|161623.9|161714|161624|161708.3|161618.3|16
1652463940000|2022-05-13 17:45:40|161714.2|161624.2|161713.2|161623.2|161717.2|161627.2|161711.5|161621.5|16
1652463950000|2022-05-13 17:45:50|161713.9|161623.9|161712|161622|161722.6|161632.6|161710.5|161620.5|31
1652463960000|2022-05-13 17:46:00|161712.5|161622.5|161722.1|161632.1|161722.1|161632.1|161711.8|161621.8|21
1652463970000|2022-05-13 17:46:10|161722.3|161632.3|161735.5|161645.5|161735.9|161645.9|161722.3|161632.3|22
1652463980000|2022-05-13 17:46:20|161734.8|161644.8|161735.4|161645.4|161741.9|161651.9|161732.3|161642.3|22
1652463990000|2022-05-13 17:46:30|161734.6|161644.6|161735.8|161645.8|161736.4|161646.4|161734.5|161644.5|18
1652464000000|2022-05-13 17:46:40|161736|161646|161741.2|161651.2|161744|161654|161731|161641|17
1652464010000|2022-05-13 17:46:50|161742.9|161652.9|161739.6|161649.6|161742.9|161652.9|161736.6|161646.6|15
1652464020000|2022-05-13 17:47:00|161739.2|161649.2|161740|161650|161741.4|161651.4|161735.5|161645.5|17
1652464030000|2022-05-13 17:47:10|161739.7|161649.7|161742.5|161652.5|161743|161653|161737.8|161647.8|17
1652464040000|2022-05-13 17:47:20|161741.2|161651.2|161742.3|161652.3|161742.7|161652.7|161739.6|161649.6|17
1652464050000|2022-05-13 17:47:30|161741.7|161651.7|161734.1|161644.1|161744.8|161654.8|161734|161644|16
1652464060000|2022-05-13 17:47:40|161730.9|161640.9|161737.4|161647.4|161740|161650|161730|161640|16
1652464070000|2022-05-13 17:47:50|161738.4|161648.4|161738|161648|161739.6|161649.6|161736.5|161646.5|17
1652464080000|2022-05-13 17:48:00|161737.6|161647.6|161735.1|161645.1|161739.6|161649.6|161734.8|161644.8|25
1652464090000|2022-05-13 17:48:10|161737.7|161647.7|161725.1|161635.1|161740.2|161650.2|161720|161630|30
1652464100000|2022-05-13 17:48:20|161724.1|161634.1|161728.5|161638.5|161729.6|161639.6|161724.1|161634.1|25
1652464110000|2022-05-13 17:48:30|161728.7|161638.7|161729.3|161639.3|161729.3|161639.3|161727.4|161637.4|19
1652464120000|2022-05-13 17:48:40|161729.2|161639.2|161725.4|161635.4|161729.3|161639.3|161725.4|161635.4|20
1652464130000|2022-05-13 17:48:50|161724.9|161634.9|161725.1|161635.1|161725.2|161635.2|161723.6|161633.6|12
1652464140000|2022-05-13 17:49:00|161724.5|161634.5|161725.7|161635.7|161726.3|161636.3|161724.5|161634.5|8
1652464150000|2022-05-13 17:49:10|161726.1|161636.1|161728.2|161638.2|161728.6|161638.6|161725.4|161635.4|9
1652464160000|2022-05-13 17:49:20|161728.4|161638.4|161723.3|161633.3|161728.4|161638.4|161720.5|161630.5|17
1652464170000|2022-05-13 17:49:30|161726.9|161636.9|161724.9|161634.9|161726.9|161636.9|161723.3|161633.3|16
1652464180000|2022-05-13 17:49:40|161725|161635|161711.8|161621.8|161726.1|161636.1|161711.8|161621.8|19
1652464190000|2022-05-13 17:49:50|161711.2|161621.2|161711.1|161621.1|161712.8|161622.8|161710.3|161620.3|21
1652464200000|2022-05-13 17:50:00|161712.8|161622.8|161712.7|161622.7|161712.9|161622.9|161711.2|161621.2|17
1652464210000|2022-05-13 17:50:10|161712.3|161622.3|161722.1|161632.1|161723.9|161633.9|161712.2|161622.2|29
1652464220000|2022-05-13 17:50:20|161721.6|161631.6|161722|161632|161722.5|161632.5|161721.2|161631.2|13
1652464230000|2022-05-13 17:50:30|161722.8|161632.8|161725.7|161635.7|161726.1|161636.1|161722.8|161632.8|13
1652464240000|2022-05-13 17:50:40|161725.8|161635.8|161725.1|161635.1|161725.9|161635.9|161724.2|161634.2|13
1652464250000|2022-05-13 17:50:50|161725.7|161635.7|161723.8|161633.8|161725.7|161635.7|161714.2|161624.2|27
1652464260000|2022-05-13 17:51:00|161723.7|161633.7|161725.4|161635.4|161727.2|161637.2|161723.7|161633.7|27
1652464270000|2022-05-13 17:51:10|161724.5|161634.5|161718.8|161628.8|161724.5|161634.5|161716.9|161626.9|20
1652464280000|2022-05-13 17:51:20|161718.6|161628.6|161715.1|161625.1|161718.6|161628.6|161709.7|161619.7|23
1652464290000|2022-05-13 17:51:30|161715.3|161625.3|161716.9|161626.9|161717.2|161627.2|161714|161624|20
1652464300000|2022-05-13 17:51:40|161717|161627|161715.8|161625.8|161717.2|161627.2|161715.8|161625.8|13
1652464310000|2022-05-13 17:51:50|161716|161626|161716.2|161626.2|161716.3|161626.3|161715.8|161625.8|9
1652464320000|2022-05-13 17:52:00|161715.8|161625.8|161718.6|161628.6|161718.6|161628.6|161715.5|161625.5|8
1652464330000|2022-05-13 17:52:10|161718|161628|161727.7|161637.7|161728.2|161638.2|161718|161628|19
1652464340000|2022-05-13 17:52:20|161727.3|161637.3|161727.3|161637.3|161727.7|161637.7|161725.9|161635.9|17
1652464350000|2022-05-13 17:52:30|161727.2|161637.2|161726.4|161636.4|161727.3|161637.3|161726.4|161636.4|7
1652464360000|2022-05-13 17:52:40|161726.7|161636.7|161727.7|161637.7|161727.7|161637.7|161726.7|161636.7|12
1652464370000|2022-05-13 17:52:50|161727.4|161637.4|161728.5|161638.5|161728.5|161638.5|161727.4|161637.4|14
1652464380000|2022-05-13 17:53:00|161728.1|161638.1|161728.6|161638.6|161728.8|161638.8|161727.6|161637.6|15
1652464390000|2022-05-13 17:53:10|161728.8|161638.8|161728.1|161638.1|161728.8|161638.8|161727.7|161637.7|10
1652464400000|2022-05-13 17:53:20|161728|161638|161714.1|161624.1|161728.1|161638.1|161711.4|161621.4|27
1652464410000|2022-05-13 17:53:30|161714|161624|161719.7|161629.7|161721.1|161631.1|161714|161624|27
1652464420000|2022-05-13 17:53:40|161720.7|161630.7|161719.3|161629.3|161720.7|161630.7|161718.1|161628.1|20
1652464430000|2022-05-13 17:53:50|161719.4|161629.4|161723.4|161633.4|161723.4|161633.4|161717.9|161627.9|9
1652464440000|2022-05-13 17:54:00|161722.1|161632.1|161716.3|161626.3|161723.1|161633.1|161716.1|161626.1|23
1652464450000|2022-05-13 17:54:10|161716.5|161626.5|161715.2|161625.2|161719.7|161629.7|161714.6|161624.6|18
1652464460000|2022-05-13 17:54:20|161715.3|161625.3|161708.4|161618.4|161719.4|161629.4|161708.4|161618.4|21
1652464470000|2022-05-13 17:54:30|161708.5|161618.5|161706.1|161616.1|161708.8|161618.8|161705.8|161615.8|21
1652464480000|2022-05-13 17:54:40|161706.3|161616.3|161718.1|161628.1|161718.8|161628.8|161705.3|161615.3|19
1652464490000|2022-05-13 17:54:50|161718.2|161628.2|161718.9|161628.9|161721.3|161631.3|161717.5|161627.5|16
1652464500000|2022-05-13 17:55:00|161718.5|161628.5|161722.9|161632.9|161722.9|161632.9|161717.8|161627.8|18
1652464510000|2022-05-13 17:55:10|161722.5|161632.5|161730.1|161640.1|161734.9|161644.9|161722.2|161632.2|22
1652464520000|2022-05-13 17:55:20|161730.6|161640.6|161735|161645|161735|161645|161730.1|161640.1|16
1652464530000|2022-05-13 17:55:30|161733.3|161643.3|161720.8|161630.8|161734.5|161644.5|161720.3|161630.3|22
1652464540000|2022-05-13 17:55:40|161720.7|161630.7|161727.4|161637.4|161728.2|161638.2|161720.7|161630.7|18
1652464550000|2022-05-13 17:55:50|161732.7|161642.7|161734.8|161644.8|161736.8|161646.8|161731.6|161641.6|25
1652464560000|2022-05-13 17:56:00|161734.9|161644.9|161824.9|161734.9|161828.9|161738.9|161734.9|161644.9|32
1652464570000|2022-05-13 17:56:10|161825.2|161735.2|161831.4|161741.4|161847.4|161757.4|161825.2|161735.2|28
1652464580000|2022-05-13 17:56:20|161831.5|161741.5|161825.2|161735.2|161831.9|161741.9|161824.6|161734.6|28
1652464590000|2022-05-13 17:56:30|161825.1|161735.1|161826.8|161736.8|161826.8|161736.8|161816.2|161726.2|26
1652464600000|2022-05-13 17:56:40|161826.7|161736.7|161835|161745|161835|161745|161826.6|161736.6|20
1652464610000|2022-05-13 17:56:50|161836.7|161746.7|161835.7|161745.7|161837.5|161747.5|161818.7|161728.7|26
1652464620000|2022-05-13 17:57:00|161823.7|161733.7|161896.1|161806.1|161897|161807|161818.9|161728.9|27
1652464630000|2022-05-13 17:57:10|161895.8|161805.8|161897.4|161807.4|161899.3|161809.3|161895.5|161805.5|25
1652464640000|2022-05-13 17:57:20|161897.5|161807.5|161899.9|161809.9|161899.9|161809.9|161896.9|161806.9|11
1652464650000|2022-05-13 17:57:30|161900.2|161810.2|161899.1|161809.1|161900.5|161810.5|161898.7|161808.7|9
1652464660000|2022-05-13 17:57:40|161898.6|161808.6|161902.6|161812.6|161906.2|161816.2|161898.6|161808.6|13
1652464670000|2022-05-13 17:57:50|161902.3|161812.3|161907.1|161817.1|161908.6|161818.6|161902.3|161812.3|14
1652464680000|2022-05-13 17:58:00|161906.7|161816.7|161909.1|161819.1|161909.1|161819.1|161906.7|161816.7|11
1652464690000|2022-05-13 17:58:10|161916.7|161826.7|161909|161819|161916.7|161826.7|161909|161819|12
1652464700000|2022-05-13 17:58:20|161909.9|161819.9|161923.7|161833.7|161931|161841|161909.9|161819.9|12
1652464710000|2022-05-13 17:58:30|161926.9|161836.9|161910.4|161820.4|161932.9|161842.9|161909.6|161819.6|18
1652464720000|2022-05-13 17:58:40|161909.6|161819.6|161903|161813|161914|161824|161896.5|161806.5|16
1652464730000|2022-05-13 17:58:50|161903.1|161813.1|161902|161812|161908.4|161818.4|161902|161812|15
1652464740000|2022-05-13 17:59:00|161928.3|161838.3|161927.5|161837.5|161937.2|161847.2|161926.2|161836.2|15
1652464750000|2022-05-13 17:59:10|161928.2|161838.2|161904.2|161814.2|161928.8|161838.8|161902.7|161812.7|15
1652464760000|2022-05-13 17:59:20|161905.3|161815.3|161909|161819|161922.3|161832.3|161905.3|161815.3|20
1652464770000|2022-05-13 17:59:30|161908.6|161818.6|161908.5|161818.5|161913|161823|161905|161815|18
1652464780000|2022-05-13 17:59:40|161911.2|161821.2|161924.9|161834.9|161927|161837|161911.2|161821.2|30
1652464790000|2022-05-13 17:59:50|161924.1|161834.1|162067.1|161937.1|162069.4|161967.3|161923.5|161833.5|33
1652464800000|2022-05-13 18:00:00|162074.7|161944.7|162050.4|161960.4|162074.8|161964.2|162048.5|161930.9|30
1652464810000|2022-05-13 18:00:10|162051.9|161961.9|162044.9|161954.9|162057.2|161967.2|162043.8|161953.8|21
1652464820000|2022-05-13 18:00:20|162046.7|161956.7|162047.8|161957.8|162051|161961|162046.7|161956.7|11
1652464830000|2022-05-13 18:00:30|162046.7|161956.7|162052.7|161962.7|162053.1|161963.1|162046.7|161956.7|10
1652464840000|2022-05-13 18:00:40|162051.6|161961.6|162047.5|161957.5|162059.2|161969.2|162043.1|161953.1|12
1652464850000|2022-05-13 18:00:50|162054.4|161964.4|162051.6|161961.6|162054.4|161964.4|162040.6|161950.6|19
1652464860000|2022-05-13 18:01:00|162046|161956|162044.5|161954.5|162050.8|161960.8|162040.4|161950.4|16
1652464870000|2022-05-13 18:01:10|162045.1|161955.1|162036.4|161946.4|162045.1|161955.1|162035.3|161945.3|16
1652464880000|2022-05-13 18:01:20|162035.6|161945.6|162035.7|161945.7|162037.3|161947.3|162035.6|161945.6|12
1652464890000|2022-05-13 18:01:30|162035.4|161945.4|162041.3|161951.3|162042|161952|162035.4|161945.4|18
1652464900000|2022-05-13 18:01:40|162043.2|161953.2|162050.4|161960.4|162052.4|161962.4|162043.2|161953.2|17
1652464910000|2022-05-13 18:01:50|162055.3|161965.3|162052.8|161962.8|162055.3|161965.3|162046.4|161956.4|12
1652464920000|2022-05-13 18:02:00|162054.4|161964.4|162047.4|161957.4|162067.3|161977.3|162043|161953|15
1652464930000|2022-05-13 18:02:10|162046.5|161956.5|162085.5|161995.5|162094.4|162004.4|162046.5|161956.5|23
1652464940000|2022-05-13 18:02:20|162114.6|162024.6|162210.3|162080.3|162215.5|162090.7|162114.6|162024.6|29
1652464950000|2022-05-13 18:02:30|162227.9|162097.9|162201.7|162071.7|162227.9|162114.1|162178.8|162066.7|33
1652464960000|2022-05-13 18:02:40|162198.3|162068.3|162205.7|162075.7|162206.3|162076.3|162198.3|162068.3|21
1652464970000|2022-05-13 18:02:50|162204.1|162074.1|162201.4|162071.4|162207.5|162077.5|162201.1|162071.1|17
1652464980000|2022-05-13 18:03:00|162201.8|162071.8|162165|162075|162201.8|162079.1|162164.8|162068.5|15
1652464990000|2022-05-13 18:03:10|162156.6|162066.6|162161.4|162071.4|162166.2|162076.2|162156.6|162066.6|28
1652465000000|2022-05-13 18:03:20|162163|162073|162157.5|162067.5|162164.9|162074.9|162157.2|162067.2|15
1652465010000|2022-05-13 18:03:30|162156.6|162066.6|162158.1|162068.1|162163.2|162073.2|162156.5|162066.5|15
1652465020000|2022-05-13 18:03:40|162158|162068|162163|162073|162164.9|162074.9|162158|162068|12
1652465030000|2022-05-13 18:03:50|162161.9|162071.9|162155.2|162065.2|162165.1|162075.1|162155.1|162065.1|18
1652465040000|2022-05-13 18:04:00|162155.9|162065.9|162211.2|162121.2|162242|162121.8|162155.9|162065.9|30
1652465050000|2022-05-13 18:04:10|162219.2|162129.2|162242.7|162112.7|162248.1|162129.2|162213.8|162105.8|31
1652465060000|2022-05-13 18:04:20|162248|162118|162247.3|162117.3|162250.2|162120.2|162244.5|162114.5|28
1652465070000|2022-05-13 18:04:30|162246.9|162116.9|162221.1|162131.1|162248.4|162133.9|162221.1|162111.4|21
1652465080000|2022-05-13 18:04:40|162222.1|162132.1|162228.2|162138.2|162229.8|162139.8|162222.1|162132.1|8
1652465090000|2022-05-13 18:04:50|162227.6|162137.6|162220.7|162130.7|162228.1|162138.1|162220.7|162130.7|13
1652465100000|2022-05-13 18:05:00|162215.8|162125.8|162218.5|162128.5|162225.5|162135.5|162211|162121|27
1652465110000|2022-05-13 18:05:10|162220.3|162130.3|162215.3|162125.3|162222.3|162132.3|162215|162125|19
1652465120000|2022-05-13 18:05:20|162215.8|162125.8|162225.6|162135.6|162228.7|162138.7|162215.5|162125.5|11
1652465130000|2022-05-13 18:05:30|162224.2|162134.2|162215.9|162125.9|162225.6|162135.6|162215.9|162125.9|9
1652465140000|2022-05-13 18:05:40|162216.5|162126.5|162222.9|162132.9|162224.1|162134.1|162216.5|162126.5|13
1652465150000|2022-05-13 18:05:50|162219.5|162129.5|162209.2|162119.2|162221.5|162131.5|162209.2|162119.2|15
1652465160000|2022-05-13 18:06:00|162210.3|162120.3|162220.9|162130.9|162226.1|162136.1|162210.3|162120.3|14
1652465170000|2022-05-13 18:06:10|162221.7|162131.7|162217.1|162127.1|162224.4|162134.4|162213.5|162123.5|22
1652465180000|2022-05-13 18:06:20|162213.5|162123.5|162212.8|162122.8|162215.9|162125.9|162212.4|162122.4|19
1652465190000|2022-05-13 18:06:30|162212.1|162122.1|162209.5|162119.5|162214.7|162124.7|162206.7|162116.7|6
1652465200000|2022-05-13 18:06:40|162209.7|162119.7|162207.3|162117.3|162212.5|162122.5|162207.3|162117.3|8
1652465210000|2022-05-13 18:06:50|162206|162116|162207.6|162117.6|162212.1|162122.1|162201.7|162111.7|12
1652465220000|2022-05-13 18:07:00|162216.8|162126.8|162213.2|162123.2|162216.8|162126.8|162205.8|162115.8|17
1652465230000|2022-05-13 18:07:10|162212.7|162122.7|162159.5|162029.5|162216|162126|162102.2|162012.2|25
1652465240000|2022-05-13 18:07:20|162164|162034|162158.1|162028.1|162166.1|162036.1|162158.1|162028.1|15
1652465250000|2022-05-13 18:07:30|162160.4|162030.4|162165.3|162035.3|162168.2|162038.2|162158.3|162028.3|13
1652465260000|2022-05-13 18:07:40|162166|162036|162171.2|162041.2|162171.2|162041.2|162161.9|162031.9|8
1652465270000|2022-05-13 18:07:50|162147.3|162057.3|162143.5|162053.5|162147.3|162057.3|162142.8|162052.8|7
1652465280000|2022-05-13 18:08:00|162144.2|162054.2|162144|162054|162154.3|162064.3|162141.2|162051.2|19
1652465290000|2022-05-13 18:08:10|162143.6|162053.6|162150.2|162060.2|162155.5|162065.5|162143.6|162053.6|17
1652465300000|2022-05-13 18:08:20|162154.1|162064.1|162153.7|162063.7|162154.5|162064.5|162152.3|162062.3|9
1652465310000|2022-05-13 18:08:30|162153.5|162063.5|162145.1|162055.1|162153.5|162063.5|162144.3|162054.3|9
1652465320000|2022-05-13 18:08:40|162148.5|162058.5|162142.4|162052.4|162148.5|162058.5|162141.4|162051.4|6
1652465330000|2022-05-13 18:08:50|162142.3|162052.3|162140.8|162050.8|162148.6|162058.6|162140.8|162050.8|5
1652465340000|2022-05-13 18:09:00|162137|162047|162151.7|162061.7|162161.2|162071.2|162135.9|162045.9|8
1652465350000|2022-05-13 18:09:10|162152.5|162062.5|162149|162059|162155.1|162065.1|162148|162058|17
1652465360000|2022-05-13 18:09:20|162149.3|162059.3|162153.7|162063.7|162153.7|162063.7|162144.6|162054.6|5
1652465370000|2022-05-13 18:09:30|162154|162064|162147|162057|162154|162064|162143.3|162053.3|6
1652465380000|2022-05-13 18:09:40|162147.8|162057.8|162142.7|162052.7|162149.5|162059.5|162140.4|162050.4|7
1652465390000|2022-05-13 18:09:50|162145.3|162055.3|162142|162052|162146.3|162056.3|162139.8|162049.8|4
1652465400000|2022-05-13 18:10:00|162143.3|162053.3|162148|162058|162148|162058|162140.3|162050.3|9
1652465410000|2022-05-13 18:10:10|162147.5|162057.5|162148|162058|162148|162058|162139.6|162049.6|11
1652465420000|2022-05-13 18:10:20|162148.3|162058.3|162143.3|162053.3|162148.3|162058.3|162141.4|162051.4|5
1652465430000|2022-05-13 18:10:30|162146.1|162056.1|162151.6|162061.6|162152.5|162062.5|162146.1|162056.1|7
1652465440000|2022-05-13 18:10:40|162151.5|162061.5|162156.4|162066.4|162156.4|162066.4|162150.9|162060.9|7
1652465450000|2022-05-13 18:10:50|162192.2|162062.2|162144.3|162054.3|162192.2|162062.2|162136.7|162046.7|10
1652465460000|2022-05-13 18:11:00|162142.8|162052.8|162149.8|162059.8|162149.8|162059.8|162142.8|162052.8|6
1652465470000|2022-05-13 18:11:10|162150.3|162060.3|162149.1|162059.1|162151.3|162061.3|162149.1|162059.1|3
1652465480000|2022-05-13 18:11:20|162146.6|162056.6|162149|162059|162149|162059|162146.5|162056.5|8
1652465490000|2022-05-13 18:11:30|162148.6|162058.6|162142.1|162052.1|162148.6|162058.6|162141.4|162051.4|4
1652465500000|2022-05-13 18:11:40|162138.5|162048.5|162136|162046|162148.3|162058.3|162135.8|162045.8|24
1652465510000|2022-05-13 18:11:50|162137.2|162047.2|162140|162050|162140|162050|162132.5|162042.5|14
1652465520000|2022-05-13 18:12:00|162146.4|162056.4|162157.4|162067.4|162158.1|162068.1|162146.4|162056.4|15
1652465530000|2022-05-13 18:12:10|162153.4|162063.4|162148.8|162058.8|162154.2|162064.2|162145.7|162055.7|12
1652465540000|2022-05-13 18:12:20|162149.8|162059.8|162149.3|162059.3|162155.7|162065.7|162143.1|162053.1|12
1652465550000|2022-05-13 18:12:30|162147.4|162057.4|162165.2|162075.2|162168.5|162078.5|162132.5|162042.5|20
1652465560000|2022-05-13 18:12:40|162167.5|162077.5|162156.5|162066.5|162167.5|162077.5|162153.1|162063.1|15
1652465570000|2022-05-13 18:12:50|162162.4|162072.4|162154.7|162064.7|162162.4|162072.4|162154.7|162064.7|5
1652465580000|2022-05-13 18:13:00|162154.5|162064.5|162163|162073|162163|162073|162154.5|162064.5|7
1652465590000|2022-05-13 18:13:10|162163.3|162073.3|162154.4|162064.4|162165|162075|162148.8|162058.8|10
1652465600000|2022-05-13 18:13:20|162149.9|162059.9|162155.9|162065.9|162161.7|162071.7|162149.9|162059.9|4
1652465610000|2022-05-13 18:13:30|162156.4|162066.4|162147.9|162057.9|162165.5|162075.5|162147.7|162057.7|6
1652465620000|2022-05-13 18:13:40|162144.6|162054.6|162154.9|162064.9|162159.2|162069.2|162144.6|162054.6|8
1652465630000|2022-05-13 18:13:50|162158.7|162068.7|162192.7|162062.7|162192.7|162073.6|162151.5|162061.5|9
1652465640000|2022-05-13 18:14:00|162194.7|162064.7|162260.3|162170.3|162271.3|162181.3|162183.2|162053.2|29
1652465650000|2022-05-13 18:14:10|162261.6|162171.6|162266.3|162176.3|162267.1|162177.1|162261.3|162171.3|14
1652465660000|2022-05-13 18:14:20|162266.1|162176.1|162264.4|162174.4|162266.1|162176.1|162262.5|162172.5|9
1652465670000|2022-05-13 18:14:30|162264.2|162174.2|162263.1|162173.1|162265.3|162175.3|162260.7|162170.7|9
1652465680000|2022-05-13 18:14:40|162263.6|162173.6|162264.9|162174.9|162264.9|162174.9|162262.2|162172.2|7
1652465690000|2022-05-13 18:14:50|162264.3|162174.3|162263.8|162173.8|162264.3|162174.3|162259|162169|7
1652465700000|2022-05-13 18:15:00|162263.9|162173.9|162260.8|162170.8|162264.5|162174.5|162258.5|162168.5|14
1652465710000|2022-05-13 18:15:10|162262.4|162172.4|162263.1|162173.1|162263.3|162173.3|162262.1|162172.1|4
1652465720000|2022-05-13 18:15:20|162255.6|162165.6|162261.4|162171.4|162261.4|162171.4|162255.6|162165.6|4
1652465730000|2022-05-13 18:15:30|162260.3|162170.3|162252.3|162162.3|162261.5|162171.5|162252.3|162162.3|3
1652465740000|2022-05-13 18:15:40|162252.1|162162.1|162259.6|162169.6|162259.6|162169.6|162244.1|162154.1|9
1652465750000|2022-05-13 18:15:50|162261.9|162171.9|162261.8|162171.8|162263.3|162173.3|162261.1|162171.1|7
1652465760000|2022-05-13 18:16:00|162263.3|162173.3|162264.7|162174.7|162264.7|162174.7|162256.9|162166.9|9
1652465770000|2022-05-13 18:16:10|162264.8|162174.8|162268.9|162178.9|162272.6|162182.6|162264.4|162174.4|7
1652465780000|2022-05-13 18:16:20|162268.3|162178.3|162259.5|162169.5|162268.3|162178.3|162253.2|162163.2|9
1652465790000|2022-05-13 18:16:30|162260.5|162170.5|162260.9|162170.9|162260.9|162170.9|162258.8|162168.8|3
1652465800000|2022-05-13 18:16:40|162261|162171|162266.8|162176.8|162266.8|162176.8|162261|162171|9
1652465810000|2022-05-13 18:16:50|162265.5|162175.5|162262|162172|162265.5|162175.5|162257.2|162167.2|12
1652465820000|2022-05-13 18:17:00|162261.6|162171.6|162261.6|162171.6|162261.6|162171.6|162261.4|162171.4|3
1652465830000|2022-05-13 18:17:10|162265.1|162175.1|162273.1|162183.1|162273.1|162183.1|162253.7|162163.7|8
1652465840000|2022-05-13 18:17:20|162268.1|162178.1|162267.8|162177.8|162272.7|162182.7|162262|162172|8
1652465850000|2022-05-13 18:17:30|162263.5|162173.5|162267.3|162177.3|162270.3|162180.3|162262.7|162172.7|11
1652465860000|2022-05-13 18:17:40|162263|162173|162263.8|162173.8|162265.4|162175.4|162262.3|162172.3|9
1652465870000|2022-05-13 18:17:50|162266.6|162176.6|162267.9|162177.9|162268.1|162178.1|162264.9|162174.9|7
1652465880000|2022-05-13 18:18:00|162267.7|162177.7|162282.4|162152.4|162286.4|162185.3|162264.5|162152.4|9
1652465890000|2022-05-13 18:18:10|162288.7|162158.7|162284.6|162154.6|162288.7|162158.7|162280.4|162150.4|22
1652465900000|2022-05-13 18:18:20|162286.9|162156.9|162285.4|162155.4|162287.3|162157.3|162279.9|162149.9|11
1652465910000|2022-05-13 18:18:30|162286.9|162156.9|162267.5|162177.5|162290.1|162177.5|162267.1|162156.9|12
1652465920000|2022-05-13 18:18:40|162267.1|162177.1|162264.2|162174.2|162267.6|162177.6|162263.3|162173.3|10
1652465930000|2022-05-13 18:18:50|162264.9|162174.9|162268.8|162178.8|162268.8|162178.8|162264.9|162174.9|6
1652465940000|2022-05-13 18:19:00|162268.9|162178.9|162265.5|162175.5|162269|162179|162263.6|162173.6|13
1652465950000|2022-05-13 18:19:10|162266.5|162176.5|162254.7|162164.7|162267|162177|162252.7|162162.7|16
1652465960000|2022-05-13 18:19:20|162253.2|162163.2|162255.1|162165.1|162260.7|162170.7|162253.2|162163.2|20
1652465970000|2022-05-13 18:19:30|162256.1|162166.1|162238.1|162108.1|162274|162166.1|162237|162107|25
1652465980000|2022-05-13 18:19:40|162239.5|162109.5|162236.8|162106.8|162239.5|162109.5|162235.1|162105.1|18
1652465990000|2022-05-13 18:19:50|162236.6|162106.6|162233.1|162103.1|162236.6|162106.6|162230.7|162100.7|22
1652466000000|2022-05-13 18:20:00|162231.1|162101.1|162197.6|162107.6|162232.1|162118.5|162195.3|162100.4|17
1652466010000|2022-05-13 18:20:10|162201.5|162111.5|162197.8|162107.8|162205|162115|162197.3|162107.3|6
1652466020000|2022-05-13 18:20:20|162201.8|162111.8|162206.7|162116.7|162206.7|162116.7|162198.3|162108.3|9
1652466030000|2022-05-13 18:20:30|162211.2|162121.2|162202.7|162112.7|162211.2|162121.2|162199|162109|10
1652466040000|2022-05-13 18:20:40|162205.9|162115.9|162201.2|162111.2|162208.5|162118.5|162196.8|162106.8|4
1652466050000|2022-05-13 18:20:50|162201.7|162111.7|162192.5|162102.5|162205.4|162115.4|162191.8|162101.8|8
1652466060000|2022-05-13 18:21:00|162198.6|162108.6|162193.6|162103.6|162198.6|162108.6|162192.2|162102.2|11
1652466070000|2022-05-13 18:21:10|162200.2|162110.2|162212.8|162122.8|162216.5|162126.5|162194.6|162104.6|12
1652466080000|2022-05-13 18:21:20|162210.5|162120.5|162215.6|162125.6|162217.2|162127.2|162210.5|162120.5|12
1652466090000|2022-05-13 18:21:30|162215.5|162125.5|162192.9|162102.9|162215.5|162125.5|162192.9|162102.9|4
1652466100000|2022-05-13 18:21:40|162199.7|162109.7|162207.4|162117.4|162208|162118|162199.7|162109.7|6
1652466110000|2022-05-13 18:21:50|162207.8|162117.8|162211.4|162121.4|162211.7|162121.7|162207.8|162117.8|6
1652466120000|2022-05-13 18:22:00|162205.1|162115.1|162210.3|162120.3|162210.3|162120.3|162203.9|162113.9|7
1652466130000|2022-05-13 18:22:10|162205.5|162115.5|162208.8|162118.8|162208.8|162118.8|162205.5|162115.5|6
1652466140000|2022-05-13 18:22:20|162211.1|162121.1|162243|162113|162243|162121.1|162205.7|162093.7|10
1652466150000|2022-05-13 18:22:30|162229.1|162099.1|162238.7|162108.7|162243.8|162123|162199.4|162098.9|15
1652466160000|2022-05-13 18:22:40|162237.9|162107.9|162236.3|162106.3|162238|162132.5|162211|162105.1|14
1652466170000|2022-05-13 18:22:50|162246.4|162116.4|162242.1|162112.1|162246.4|162116.4|162240.9|162110.9|8
1652466180000|2022-05-13 18:23:00|162233.7|162103.7|162242.5|162112.5|162242.5|162112.5|162233.7|162103.7|9
1652466190000|2022-05-13 18:23:10|162240.3|162110.3|162271.1|162141.1|162276.8|162146.8|162240.3|162110.3|15
1652466200000|2022-05-13 18:23:20|162278.1|162148.1|162280.5|162150.5|162283.3|162153.3|162271.3|162141.3|9
1652466210000|2022-05-13 18:23:30|162280.3|162150.3|162270.3|162140.3|162281.2|162151.2|162270.3|162140.3|6
1652466220000|2022-05-13 18:23:40|162277.2|162147.2|162274.7|162144.7|162278|162148|162274.7|162144.7|5
1652466230000|2022-05-13 18:23:50|162266.8|162136.8|162274.1|162144.1|162274.1|162144.1|162264.7|162134.7|8
1652466240000|2022-05-13 18:24:00|162275.3|162145.3|162275.5|162145.5|162278.5|162148.5|162273.5|162143.5|6
1652466250000|2022-05-13 18:24:10|162284|162154|162253|162123|162284|162154|162253|162123|10
1652466260000|2022-05-13 18:24:20|162255.3|162125.3|162260.6|162130.6|162262.4|162144.9|162231.2|162112.5|27
1652466270000|2022-05-13 18:24:30|162259.2|162129.2|162238.2|162108.2|162262.4|162132.4|162238.2|162108.2|25
1652466280000|2022-05-13 18:24:40|162239|162109|162212.7|162122.7|162239.8|162122.7|162211.4|162107.3|6
1652466290000|2022-05-13 18:24:50|162213.1|162123.1|162212.6|162122.6|162213.1|162123.1|162211.4|162121.4|5
1652466300000|2022-05-13 18:25:00|162211.8|162121.8|162211.6|162121.6|162211.9|162121.9|162205.5|162115.5|8
1652466310000|2022-05-13 18:25:10|162208.3|162118.3|162210.9|162120.9|162212.9|162122.9|162204.9|162114.9|6
1652466320000|2022-05-13 18:25:20|162203.2|162113.2|162211.2|162121.2|162211.2|162121.2|162203.2|162113.2|4
1652466330000|2022-05-13 18:25:30|162205.9|162115.9|162201.8|162111.8|162210.8|162120.8|162201.8|162111.8|9
1652466340000|2022-05-13 18:25:40|162207.1|162117.1|162210.6|162120.6|162211.9|162121.9|162205|162115|11
1652466350000|2022-05-13 18:25:50|162211.8|162121.8|162214|162124|162215.1|162125.1|162211|162121|9
1652466360000|2022-05-13 18:26:00|162214.3|162124.3|162215.3|162125.3|162216.5|162126.5|162214.3|162124.3|11
1652466370000|2022-05-13 18:26:10|162215.2|162125.2|162214.2|162124.2|162250.2|162127.6|162211.2|162105.1|21
1652466380000|2022-05-13 18:26:20|162216.6|162126.6|162245.2|162115.2|162247.3|162129.6|162215.3|162114.1|13
1652466390000|2022-05-13 18:26:30|162242.4|162112.4|162238.2|162108.2|162243.3|162113.3|162238.2|162108.2|15
1652466400000|2022-05-13 18:26:40|162205.2|162115.2|162210|162120|162210|162120|162205.2|162115.2|5
1652466410000|2022-05-13 18:26:50|162211|162121|162214.6|162124.6|162216.5|162126.5|162210.3|162120.3|14
1652466420000|2022-05-13 18:27:00|162203.9|162113.9|162207.6|162117.6|162210.7|162120.7|162203.9|162113.9|22
1652466430000|2022-05-13 18:27:10|162204.2|162114.2|162210|162120|162210.1|162120.1|162203.6|162113.6|14
1652466440000|2022-05-13 18:27:20|162205.4|162115.4|162205.9|162115.9|162207.1|162117.1|162204|162114|11
1652466450000|2022-05-13 18:27:30|162206.2|162116.2|162205.9|162115.9|162207.2|162117.2|162202.6|162112.6|10
1652466460000|2022-05-13 18:27:40|162207.2|162117.2|162208.8|162118.8|162208.8|162118.8|162205.8|162115.8|8
1652466470000|2022-05-13 18:27:50|162216.7|162126.7|162218.2|162128.2|162219|162129|162216.7|162126.7|7
1652466480000|2022-05-13 18:28:00|162218.1|162128.1|162206.9|162116.9|162218.4|162128.4|162203.5|162113.5|11
1652466490000|2022-05-13 18:28:10|162206.8|162116.8|162215|162125|162215|162125|162206.4|162116.4|7
1652466500000|2022-05-13 18:28:20|162215.6|162125.6|162212.5|162122.5|162215.6|162125.6|162212.5|162122.5|7
1652466510000|2022-05-13 18:28:30|162212.7|162122.7|162240.9|162110.9|162245.5|162128.4|162203.7|162108.9|16
1652466520000|2022-05-13 18:28:40|162249.7|162119.7|162255.3|162125.3|162264.5|162134.5|162237.7|162107.7|9
1652466530000|2022-05-13 18:28:50|162258.4|162128.4|162219|162129|162260.6|162130.6|162219|162123.7|9
1652466540000|2022-05-13 18:29:00|162223.1|162133.1|162234.2|162104.2|162234.2|162135.9|162223.1|162103.2|6
1652466550000|2022-05-13 18:29:10|162236.5|162106.5|162204.5|162114.5|162236.5|162118.5|162202.4|162106.5|12
1652466560000|2022-05-13 18:29:20|162207.5|162117.5|162211.8|162121.8|162212.4|162122.4|162207.1|162117.1|12
1652466570000|2022-05-13 18:29:30|162210.8|162120.8|162211.5|162121.5|162240.6|162128.5|162209.2|162106.5|15
1652466580000|2022-05-13 18:29:40|162212.3|162122.3|162214.2|162124.2|162214.2|162124.2|162212.3|162122.3|9
1652466590000|2022-05-13 18:29:50|162212.5|162122.5|162214.6|162124.6|162214.6|162124.6|162207.9|162117.9|8
1652466600000|2022-05-13 18:30:00|162215|162125|162242.4|162112.4|162242.4|162125|162205.9|162103.5|12
1652466610000|2022-05-13 18:30:10|162239.3|162109.3|162251.3|162121.3|162251.3|162121.3|162236.8|162106.8|12
1652466620000|2022-05-13 18:30:20|162246.8|162116.8|162246.3|162116.3|162250.2|162120.2|162243.5|162113.5|11
1652466630000|2022-05-13 18:30:30|162249.2|162119.2|162199.5|162109.5|162249.2|162119.2|162198.3|162108.3|9
1652466640000|2022-05-13 18:30:40|162204.4|162114.4|162207.5|162117.5|162207.5|162117.5|162204.4|162114.4|6
1652466650000|2022-05-13 18:30:50|162207.4|162117.4|162212.6|162122.6|162212.6|162122.6|162207.4|162117.4|6
1652466660000|2022-05-13 18:31:00|162211.7|162121.7|162204.8|162114.8|162235.5|162125.7|162195.9|162100.6|11
1652466670000|2022-05-13 18:31:10|162205.7|162115.7|162201.1|162071.1|162209.2|162115.7|162174.1|162063.8|15
1652466680000|2022-05-13 18:31:20|162198.8|162068.8|162174|162044|162198.8|162068.8|162157.4|162027.4|32
1652466690000|2022-05-13 18:31:30|162171.2|162041.2|162147.4|162017.4|162177.7|162047.7|162147.4|162017.4|25
1652466700000|2022-05-13 18:31:40|162151|162021|162175.7|162045.7|162178.1|162048.1|162132.8|162002.8|29
1652466710000|2022-05-13 18:31:50|162175.6|162045.6|162112.2|161982.2|162176.7|162046.7|162112.2|161982.2|15
1652466720000|2022-05-13 18:32:00|162107.7|161977.7|162105.1|161975.1|162107.7|161977.7|162094.7|161964.7|20
1652466730000|2022-05-13 18:32:10|162104.2|161974.2|162106.4|161976.4|162107.7|161977.7|162104.2|161974.2|11
1652466740000|2022-05-13 18:32:20|162099.2|161969.2|162112.7|161982.7|162118.1|161988.1|162096.6|161966.6|11
1652466750000|2022-05-13 18:32:30|162112.8|161982.8|162123.5|161993.5|162123.5|161993.5|162112.8|161982.8|25
1652466760000|2022-05-13 18:32:40|162123.7|161993.7|162126.1|161996.1|162126.1|161996.1|162121.7|161991.7|26
1652466770000|2022-05-13 18:32:50|162125|161995|162122.7|161992.7|162125|161995|162119|161989|13
1652466780000|2022-05-13 18:33:00|162121.6|161991.6|162102.4|162012.4|162123|162013.8|162098.1|161991.6|16
1652466790000|2022-05-13 18:33:10|162102.9|162012.9|162093.9|162003.9|162107.4|162017.4|162092|162002|17
1652466800000|2022-05-13 18:33:20|162094.9|162004.9|162090.4|162000.4|162099.8|162009.8|162088.3|161998.3|19
1652466810000|2022-05-13 18:33:30|162094.7|162004.7|162093.7|162003.7|162097.7|162007.7|162092|162002|14
1652466820000|2022-05-13 18:33:40|162096.5|162006.5|162099.1|162009.1|162099.1|162009.1|162093.1|162003.1|11
1652466830000|2022-05-13 18:33:50|162095.1|162005.1|162091.4|162001.4|162099.4|162009.4|162091.4|162001.4|5
1652466840000|2022-05-13 18:34:00|162092.6|162002.6|162096.1|162006.1|162096.1|162006.1|162088.2|161998.2|15
1652466850000|2022-05-13 18:34:10|162098.5|162008.5|162091.1|162001.1|162098.7|162008.7|162091.1|162001.1|14
1652466860000|2022-05-13 18:34:20|162089.9|161999.9|162102.6|162012.6|162109.1|162019.1|162089.9|161999.9|12
1652466870000|2022-05-13 18:34:30|162102.5|162012.5|162099.5|162009.5|162110.4|162020.4|162093.6|162003.6|19
1652466880000|2022-05-13 18:34:40|162099.6|162009.6|162099.6|162009.6|162101|162011|162097.9|162007.9|12
1652466890000|2022-05-13 18:34:50|162099.2|162009.2|162097.5|162007.5|162100.9|162010.9|162096.7|162006.7|13
1652466900000|2022-05-13 18:35:00|162095.8|162005.8|162102.4|162012.4|162104.2|162014.2|162088.3|161998.3|14
1652466910000|2022-05-13 18:35:10|162101.7|162011.7|162100.9|162010.9|162102.7|162012.7|162099.1|162009.1|18
1652466920000|2022-05-13 18:35:20|162101.6|162011.6|162150.8|162060.8|162150.8|162060.8|162093.3|162003.3|22
1652466930000|2022-05-13 18:35:30|162150.2|162060.2|162153.4|162063.4|162154.5|162064.5|162149.9|162059.9|23
1652466940000|2022-05-13 18:35:40|162153.3|162063.3|162153.3|162063.3|162154.1|162064.1|162150.6|162060.6|16
1652466950000|2022-05-13 18:35:50|162153.2|162063.2|162152.5|162062.5|162153.2|162063.2|162151.2|162061.2|12
1652466960000|2022-05-13 18:36:00|162152|162062|162150.5|162060.5|162152|162062|162150.2|162060.2|13
1652466970000|2022-05-13 18:36:10|162150.7|162060.7|162150.1|162060.1|162151|162061|162149.4|162059.4|12
1652466980000|2022-05-13 18:36:20|162149.2|162059.2|162151|162061|162151.4|162061.4|162149.2|162059.2|9
1652466990000|2022-05-13 18:36:30|162151.1|162061.1|162145.8|162055.8|162151.8|162061.8|162145.3|162055.3|17
1652467000000|2022-05-13 18:36:40|162145.4|162055.4|162148.3|162058.3|162149.9|162059.9|162145.4|162055.4|12
1652467010000|2022-05-13 18:36:50|162148.9|162058.9|162154.7|162064.7|162158.9|162068.9|162148.2|162058.2|19
1652467020000|2022-05-13 18:37:00|162155|162065|162152.6|162062.6|162155|162065|162151|162061|18
1652467030000|2022-05-13 18:37:10|162152.3|162062.3|162150.3|162060.3|162152.6|162062.6|162150.2|162060.2|13
1652467040000|2022-05-13 18:37:20|162151.2|162061.2|162168|162078|162169.7|162079.7|162151.2|162061.2|32
1652467050000|2022-05-13 18:37:30|162166.3|162076.3|162162.1|162072.1|162167.5|162077.5|162161.9|162071.9|19
1652467060000|2022-05-13 18:37:40|162163|162073|162165.1|162075.1|162166.2|162076.2|162162.7|162072.7|19
1652467070000|2022-05-13 18:37:50|162166.2|162076.2|162165.1|162075.1|162168.1|162078.1|162162.7|162072.7|15
1652467080000|2022-05-13 18:38:00|162163|162073|162163.9|162073.9|162165.1|162075.1|162162.6|162072.6|18
1652467090000|2022-05-13 18:38:10|162163.8|162073.8|162165.6|162075.6|162166.4|162076.4|162162.8|162072.8|21
1652467100000|2022-05-13 18:38:20|162164.3|162074.3|162162.9|162072.9|162164.3|162074.3|162162.8|162072.8|12
1652467110000|2022-05-13 18:38:30|162166.3|162076.3|162163.7|162073.7|162166.3|162076.3|162163.5|162073.5|11
1652467120000|2022-05-13 18:38:40|162162.2|162072.2|162160|162070|162162.2|162072.2|162160|162070|6
1652467130000|2022-05-13 18:38:50|162162.1|162072.1|162158.9|162068.9|162162.1|162072.1|162158.2|162068.2|7
1652467140000|2022-05-13 18:39:00|162160.2|162070.2|162163.3|162073.3|162167.3|162077.3|162160.1|162070.1|17
1652467150000|2022-05-13 18:39:10|162164|162074|162162.3|162072.3|162164.7|162074.7|162162.3|162072.3|12
1652467160000|2022-05-13 18:39:20|162160.3|162070.3|162161.3|162071.3|162163|162073|162160.3|162070.3|4
1652467170000|2022-05-13 18:39:30|162169.6|162079.6|162160.8|162070.8|162171.1|162081.1|162160.8|162070.8|15
1652467180000|2022-05-13 18:39:40|162160.9|162070.9|162159.7|162069.7|162161.3|162071.3|162157.8|162067.8|11
1652467190000|2022-05-13 18:39:50|162160.1|162070.1|162159.7|162069.7|162160.1|162070.1|162158.8|162068.8|5
1652467200000|2022-05-13 18:40:00|162160.2|162070.2|162159.5|162069.5|162162.4|162072.4|162154.7|162064.7|17
1652467210000|2022-05-13 18:40:10|162159.9|162069.9|162160.4|162070.4|162160.7|162070.7|162158.4|162068.4|16
1652467220000|2022-05-13 18:40:20|162161.1|162071.1|162163.4|162073.4|162163.4|162073.4|162159.2|162069.2|15
1652467230000|2022-05-13 18:40:30|162161.4|162071.4|162162.4|162072.4|162163.5|162073.5|162161|162071|8
1652467240000|2022-05-13 18:40:40|162162.5|162072.5|162161.4|162071.4|162163.7|162073.7|162161.4|162071.4|10
1652467250000|2022-05-13 18:40:50|162162|162072|162159.1|162069.1|162162|162072|162157.8|162067.8|20
1652467260000|2022-05-13 18:41:00|162159.6|162069.6|162137.5|162047.5|162159.9|162069.9|162120.2|161990.2|30
1652467270000|2022-05-13 18:41:10|162139.2|162049.2|162140.4|162050.4|162158.8|162051.9|162106.1|161993.4|24
1652467280000|2022-05-13 18:41:20|162139.4|162049.4|162149.4|162059.4|162151.4|162061.4|162136.7|162046.7|24
1652467290000|2022-05-13 18:41:30|162149.9|162059.9|162149.9|162059.9|162152|162062|162149.3|162059.3|18
1652467300000|2022-05-13 18:41:40|162150.3|162060.3|162147.8|162057.8|162150.3|162060.3|162146.3|162056.3|10
1652467310000|2022-05-13 18:41:50|162148.8|162058.8|162153.5|162063.5|162153.5|162063.5|162148.8|162058.8|10
1652467320000|2022-05-13 18:42:00|162154.4|162064.4|162151.4|162061.4|162154.6|162064.6|162147.5|162057.5|23
1652467330000|2022-05-13 18:42:10|162151.9|162061.9|162145.6|162055.6|162152.5|162062.5|162145.4|162055.4|18
1652467340000|2022-05-13 18:42:20|162146.2|162056.2|162148.9|162058.9|162150.9|162060.9|162146.2|162056.2|15
1652467350000|2022-05-13 18:42:30|162148.3|162058.3|162144.7|162054.7|162149|162059|162144.7|162054.7|9
1652467360000|2022-05-13 18:42:40|162150.9|162060.9|162143.9|162053.9|162150.9|162060.9|162143.9|162053.9|12
1652467370000|2022-05-13 18:42:50|162146.6|162056.6|162146.7|162056.7|162151.1|162061.1|162144.8|162054.8|11
1652467380000|2022-05-13 18:43:00|162146.8|162056.8|162149.1|162059.1|162150.5|162060.5|162145.9|162055.9|13
1652467390000|2022-05-13 18:43:10|162151.3|162061.3|162147.7|162057.7|162151.5|162061.5|162147.7|162057.7|11
1652467400000|2022-05-13 18:43:20|162148.6|162058.6|162147.2|162057.2|162149.5|162059.5|162144.9|162054.9|11
1652467410000|2022-05-13 18:43:30|162144.5|162054.5|162151.6|162061.6|162151.6|162061.6|162142.2|162052.2|13
1652467420000|2022-05-13 18:43:40|162149.6|162059.6|162150.4|162060.4|162153.7|162063.7|162149.1|162059.1|12
1652467430000|2022-05-13 18:43:50|162150|162060|162151.6|162061.6|162152.5|162062.5|162150|162060|11
1652467440000|2022-05-13 18:44:00|162151.4|162061.4|162142.2|162052.2|162151.4|162061.4|162142.2|162052.2|9
1652467450000|2022-05-13 18:44:10|162139.4|162049.4|162141.1|162051.1|162141.6|162051.6|162139.2|162049.2|9
1652467460000|2022-05-13 18:44:20|162140.6|162050.6|162146.4|162056.4|162147.7|162057.7|162140.6|162050.6|10
1652467470000|2022-05-13 18:44:30|162148.9|162058.9|162152.9|162062.9|162152.9|162062.9|162148.5|162058.5|12
1652467480000|2022-05-13 18:44:40|162151.2|162061.2|162150.4|162060.4|162152.4|162062.4|162148.7|162058.7|12
1652467490000|2022-05-13 18:44:50|162149.3|162059.3|162148.6|162058.6|162150.4|162060.4|162148.6|162058.6|10
1652467500000|2022-05-13 18:45:00|162149.6|162059.6|162146.6|162056.6|162149.6|162059.6|162146.6|162056.6|11
1652467510000|2022-05-13 18:45:10|162145.7|162055.7|162145.1|162055.1|162148.4|162058.4|162142|162052|6
1652467520000|2022-05-13 18:45:20|162147.6|162057.6|162149.9|162059.9|162153|162063|162147.6|162057.6|10
1652467530000|2022-05-13 18:45:30|162153.3|162063.3|162152.9|162062.9|162153.3|162063.3|162150.2|162060.2|12
1652467540000|2022-05-13 18:45:40|162153.4|162063.4|162157.3|162067.3|162157.3|162067.3|162150.2|162060.2|15
1652467550000|2022-05-13 18:45:50|162156.5|162066.5|162152.5|162062.5|162156.9|162066.9|162148.9|162058.9|12
1652467560000|2022-05-13 18:46:00|162156.3|162066.3|162156.1|162066.1|162157.7|162067.7|162153.9|162063.9|14
1652467570000|2022-05-13 18:46:10|162154.4|162064.4|162159.7|162069.7|162159.7|162069.7|162153.5|162063.5|9
1652467580000|2022-05-13 18:46:20|162154.3|162064.3|162154.4|162064.4|162154.4|162064.4|162147.7|162057.7|8
1652467590000|2022-05-13 18:46:30|162156.5|162066.5|162154.5|162064.5|162156.5|162066.5|162153|162063|8
1652467600000|2022-05-13 18:46:40|162152.4|162062.4|162149.4|162059.4|162156.5|162066.5|162149.4|162059.4|8
1652467610000|2022-05-13 18:46:50|162153.1|162063.1|162155.5|162065.5|162155.5|162065.5|162152|162062|13
1652467620000|2022-05-13 18:47:00|162152.5|162062.5|162154.7|162064.7|162154.7|162064.7|162151.7|162061.7|5
1652467630000|2022-05-13 18:47:10|162147.8|162057.8|162149.4|162059.4|162149.4|162059.4|162146.3|162056.3|5
1652467640000|2022-05-13 18:47:20|162152.2|162062.2|162149.4|162059.4|162152.2|162062.2|162144.4|162054.4|6
1652467650000|2022-05-13 18:47:30|162151.7|162061.7|162146.3|162056.3|162151.7|162061.7|162139.7|162049.7|10
1652467660000|2022-05-13 18:47:40|162144.4|162054.4|162131.4|162041.4|162155.9|162065.9|162131.4|162041.4|19
1652467670000|2022-05-13 18:47:50|162141.9|162051.9|162076.5|161986.5|162143|162051.9|162074|161972.8|27
1652467680000|2022-05-13 18:48:00|162069.7|161979.7|162090|162000|162090.3|162000.3|162069.2|161979.2|14
1652467690000|2022-05-13 18:48:10|162115.3|161985.3|162107.3|161977.3|162115.3|161985.3|162102.5|161972.5|16
1652467700000|2022-05-13 18:48:20|162105.7|161975.7|162090.1|162000.1|162105.7|162000.1|162090.1|161975.5|3
1652467710000|2022-05-13 18:48:30|162088.7|161998.7|162094|162004|162094.8|162004.8|162086.4|161996.4|8
1652467720000|2022-05-13 18:48:40|162091.9|162001.9|162092.5|162002.5|162097.1|162007.1|162091|162001|7
1652467730000|2022-05-13 18:48:50|162094.2|162004.2|162086.9|161996.9|162094.7|162004.7|162086.3|161996.3|12
1652467740000|2022-05-13 18:49:00|162088.6|161998.6|162090.1|162000.1|162092|162002|162087.4|161997.4|12
1652467750000|2022-05-13 18:49:10|162091|162001|162082.3|161992.3|162091|162001|162081.4|161991.4|10
1652467760000|2022-05-13 18:49:20|162076.9|161986.9|162079.3|161989.3|162082.1|161992.1|162076.7|161986.7|6
1652467770000|2022-05-13 18:49:30|162078.4|161988.4|162079.1|161989.1|162084.9|161994.9|162078.4|161988.4|6
1652467780000|2022-05-13 18:49:40|162078.5|161988.5|162072.2|161982.2|162088|161998|162070.6|161980.6|23
1652467790000|2022-05-13 18:49:50|162073.6|161983.6|162072.9|161982.9|162073.6|161983.6|162055.1|161965.1|12
1652467800000|2022-05-13 18:50:00|162074|161984|162071.3|161981.3|162074.6|161984.6|162067.4|161977.4|11
1652467810000|2022-05-13 18:50:10|162072.8|161982.8|162076.7|161986.7|162076.7|161986.7|162065.3|161975.3|11
1652467820000|2022-05-13 18:50:20|162066.7|161976.7|162058.2|161968.2|162080|161990|162058.2|161968.2|9
1652467830000|2022-05-13 18:50:30|162053.5|161963.5|162060.4|161970.4|162069.4|161979.4|162053.5|161963.5|10
1652467840000|2022-05-13 18:50:40|162069.2|161979.2|162072.2|161982.2|162073.5|161983.5|162062.5|161972.5|9
1652467850000|2022-05-13 18:50:50|162072.7|161982.7|162065.4|161975.4|162073.3|161983.3|162061.9|161971.9|13
1652467860000|2022-05-13 18:51:00|162065.6|161975.6|162068.8|161978.8|162070|161980|162062.3|161972.3|16
1652467870000|2022-05-13 18:51:10|162055.1|161965.1|162061.2|161971.2|162066.9|161976.9|162048.9|161958.9|12
1652467880000|2022-05-13 18:51:20|162050.7|161960.7|162051.2|161921.2|162059.4|161969.4|162041|161911|26
1652467890000|2022-05-13 18:51:30|162050.9|161920.9|162025.7|161935.7|162050.9|161935.7|162010.4|161891.7|28
1652467900000|2022-05-13 18:51:40|162030.8|161940.8|162031.4|161941.4|162034|161944|162030.6|161940.6|14
1652467910000|2022-05-13 18:51:50|162030.4|161940.4|162035.3|161945.3|162036.4|161946.4|162029.1|161939.1|17
1652467920000|2022-05-13 18:52:00|162035.5|161945.5|162029.5|161939.5|162058.2|161945.5|162028.5|161920.1|13
1652467930000|2022-05-13 18:52:10|162029.4|161939.4|162023|161933|162029.4|161939.4|162022.8|161932.8|16
1652467940000|2022-05-13 18:52:20|162023.8|161933.8|162024|161934|162024.3|161934.3|162022|161932|11
1652467950000|2022-05-13 18:52:30|162023.5|161933.5|162024.6|161934.6|162025.1|161935.1|162023.2|161933.2|10
1652467960000|2022-05-13 18:52:40|162024.1|161934.1|162023|161933|162024.1|161934.1|162022|161932|10
1652467970000|2022-05-13 18:52:50|162022.1|161932.1|162021.5|161931.5|162022.9|161932.9|162020|161930|11
1652467980000|2022-05-13 18:53:00|162021.4|161931.4|162021.7|161931.7|162022|161932|162021.2|161931.2|7
1652467990000|2022-05-13 18:53:10|162019.7|161929.7|162012.2|161922.2|162020.7|161930.7|162011.1|161921.1|10
1652468000000|2022-05-13 18:53:20|162013.3|161923.3|162017.6|161927.6|162020.6|161930.6|162013|161923|13
1652468010000|2022-05-13 18:53:30|162016.7|161926.7|162023.7|161933.7|162026|161936|162016.7|161926.7|12
1652468020000|2022-05-13 18:53:40|162024.7|161934.7|162022.6|161932.6|162024.7|161934.7|162022|161932|10
1652468030000|2022-05-13 18:53:50|162022.7|161932.7|162012.3|161922.3|162025.3|161935.3|162011.7|161921.7|20
1652468040000|2022-05-13 18:54:00|162010.1|161920.1|161996.4|161866.4|162041.9|161920.5|161972.5|161862.5|19
1652468050000|2022-05-13 18:54:10|161994|161864|161987.2|161857.2|161994|161864|161985.8|161855.8|11
1652468060000|2022-05-13 18:54:20|161986.6|161856.6|161986.8|161856.8|161986.8|161856.8|161986.6|161856.6|3
1652468070000|2022-05-13 18:54:30|161987.5|161857.5|161986.7|161856.7|161987.5|161857.5|161986.7|161856.7|2
1652468080000|2022-05-13 18:54:40|161988.4|161858.4|161908.6|161778.6|161988.4|161858.4|161883.3|161778.6|16
1652468090000|2022-05-13 18:54:50|161905.9|161775.9|161931.3|161801.3|161932.8|161818|161884.2|161775.9|13
1652468100000|2022-05-13 18:55:00|161931.9|161801.9|161931.1|161801.1|161933|161803|161929.3|161799.3|20
1652468110000|2022-05-13 18:55:10|161927.9|161797.9|161934.1|161804.1|161934.2|161804.2|161927.8|161797.8|14
1652468120000|2022-05-13 18:55:20|161930.5|161800.5|161913.3|161823.3|161933.4|161823.3|161913.3|161800.5|14
1652468130000|2022-05-13 18:55:30|161912.9|161822.9|161922.5|161832.5|161923.6|161833.6|161910.4|161820.4|19
1652468140000|2022-05-13 18:55:40|161924|161834|161922.8|161832.8|161924|161834|161919.5|161829.5|12
1652468150000|2022-05-13 18:55:50|161922.9|161832.9|161907.7|161817.7|161922.9|161832.9|161907.3|161817.3|18
1652468160000|2022-05-13 18:56:00|161908.1|161818.1|161933.6|161803.6|161933.6|161827.1|161906.1|161803.6|6
1652468170000|2022-05-13 18:56:10|161922.7|161792.7|161921.5|161791.5|161929.8|161799.8|161920|161790|11
1652468180000|2022-05-13 18:56:20|161921.1|161791.1|161921.3|161791.3|161927.3|161797.3|161921.1|161791.1|13
1652468190000|2022-05-13 18:56:30|161924.6|161794.6|161914|161784|161925.1|161795.1|161912.6|161782.6|15
1652468200000|2022-05-13 18:56:40|161916.9|161786.9|161896.5|161766.5|161919.2|161794.9|161871.5|161763.8|29
1652468210000|2022-05-13 18:56:50|161884.9|161754.9|161920.6|161830.6|161920.6|161830.6|161846.2|161719.2|35
1652468220000|2022-05-13 18:57:00|161918.7|161828.7|161945.7|161815.7|161953.2|161828.7|161918.7|161797.1|28
1652468230000|2022-05-13 18:57:10|161947.6|161817.6|161947.1|161817.1|161948|161818|161944.9|161814.9|18
1652468240000|2022-05-13 18:57:20|161948|161818|161942.4|161812.4|161948.8|161818.8|161942.4|161812.4|10
1652468250000|2022-05-13 18:57:30|161942.1|161812.1|161919.3|161829.3|161942.6|161833|161918.9|161811.6|15
1652468260000|2022-05-13 18:57:40|161920.3|161830.3|161912.9|161822.9|161920.3|161830.3|161912.9|161822.9|18
1652468270000|2022-05-13 18:57:50|161912.5|161822.5|161930.1|161800.1|161931.5|161823|161912.5|161796.7|16
1652468280000|2022-05-13 18:58:00|161931|161801|161864.6|161774.6|161931.5|161801.5|161861.2|161756.4|26
1652468290000|2022-05-13 18:58:10|161866.9|161776.9|161915|161785|161924.2|161806.7|161866.9|161776.5|19
1652468300000|2022-05-13 18:58:20|161914.7|161784.7|161877.7|161747.7|161931|161801|161867.2|161737.2|29
1652468310000|2022-05-13 18:58:30|161875.1|161745.1|161857.3|161767.3|161877.3|161767.4|161854.6|161741.3|28
1652468320000|2022-05-13 18:58:40|161853|161763|161855.5|161765.5|161855.6|161765.6|161847.9|161757.9|22
1652468330000|2022-05-13 18:58:50|161860.4|161770.4|161870.9|161780.9|161879|161789|161860.2|161770.2|23
1652468340000|2022-05-13 18:59:00|161871.6|161781.6|161869.2|161779.2|161871.6|161781.6|161867.7|161777.7|11
1652468350000|2022-05-13 18:59:10|161866.6|161776.6|161882.3|161752.3|161882.4|161778.3|161860.8|161730.8|29
1652468360000|2022-05-13 18:59:20|161880.6|161750.6|161878.1|161748.1|161883.7|161753.7|161878.1|161748.1|6
1652468370000|2022-05-13 18:59:30|161878.3|161748.3|161870.5|161740.5|161879.9|161749.9|161870.5|161740.5|15
1652468380000|2022-05-13 18:59:40|161870.9|161740.9|161870.4|161740.4|161878.7|161748.7|161865.5|161735.5|17
1652468390000|2022-05-13 18:59:50|161869.8|161739.8|161859.6|161729.6|161873|161758.9|161845.8|161723.8|27
1652468400000|2022-05-13 19:00:00|161861.9|161731.9|161868.5|161738.5|161870.3|161740.3|161860.6|161730.6|26
1652468410000|2022-05-13 19:00:10|161866.8|161736.8|161852.1|161762.1|161867.1|161763.6|161851|161734.3|21
1652468420000|2022-05-13 19:00:20|161851.9|161761.9|161825|161735|161852.4|161762.4|161825|161708.5|22
1652468430000|2022-05-13 19:00:30|161831.6|161701.6|161846.4|161716.4|161846.4|161716.4|161831.6|161701.6|8
1652468440000|2022-05-13 19:00:40|161845.5|161715.5|161849.5|161719.5|161849.5|161719.5|161837.4|161707.4|12
1652468450000|2022-05-13 19:00:50|161849.3|161719.3|161844.8|161714.8|161851.1|161721.1|161844.7|161714.7|19
1652468460000|2022-05-13 19:01:00|161842.4|161712.4|161850.2|161720.2|161850.5|161720.5|161842.2|161712.2|16
1652468470000|2022-05-13 19:01:10|161849.8|161719.8|161830.7|161740.7|161849.8|161741.9|161824.5|161719.8|24
1652468480000|2022-05-13 19:01:20|161827.3|161737.3|161841.7|161711.7|161851.5|161737.3|161825.7|161701.2|26
1652468490000|2022-05-13 19:01:30|161841|161711|161852.2|161722.2|161853.2|161723.2|161838.1|161708.1|24
1652468500000|2022-05-13 19:01:40|161854.6|161724.6|161855|161725|161857.2|161727.2|161850.7|161720.7|18
1652468510000|2022-05-13 19:01:50|161854.3|161724.3|161834.4|161744.4|161856.5|161744.4|161834.4|161716.3|19
1652468520000|2022-05-13 19:02:00|161833.3|161743.3|161850|161720|161853.5|161743.3|161824|161716.9|22
1652468530000|2022-05-13 19:02:10|161849.1|161719.1|161852.9|161722.9|161854.2|161724.2|161848.7|161718.7|14
1652468540000|2022-05-13 19:02:20|161852.5|161722.5|161856.2|161726.2|161856.6|161726.6|161851.4|161721.4|11
1652468550000|2022-05-13 19:02:30|161857.8|161727.8|161841.8|161751.8|161858|161754.1|161835.2|161727.8|19
1652468560000|2022-05-13 19:02:40|161840.3|161750.3|161852.8|161722.8|161863.1|161759|161839.3|161716.7|23
1652468570000|2022-05-13 19:02:50|161852.4|161722.4|161852.3|161722.3|161855.4|161725.4|161844.2|161714.2|22
1652468580000|2022-05-13 19:03:00|161851|161721|161853|161723|161855.1|161725.1|161849.2|161719.2|12
1652468590000|2022-05-13 19:03:10|161854.5|161724.5|161858.9|161728.9|161863.1|161733.1|161853.4|161723.4|23
1652468600000|2022-05-13 19:03:20|161859.9|161729.9|161858.3|161728.3|161861.3|161731.3|161855.2|161725.2|17
1652468610000|2022-05-13 19:03:30|161858.1|161728.1|161858.9|161728.9|161861.4|161731.4|161857.3|161727.3|23
1652468620000|2022-05-13 19:03:40|161860.7|161730.7|161839.3|161749.3|161860.7|161751.3|161836.9|161722.8|20
1652468630000|2022-05-13 19:03:50|161839.1|161749.1|161843.7|161753.7|161843.7|161753.7|161832.8|161742.8|23
1652468640000|2022-05-13 19:04:00|161838.7|161748.7|161858.8|161728.8|161862.8|161753|161833.2|161728.8|26
1652468650000|2022-05-13 19:04:10|161860.7|161730.7|161867.2|161737.2|161870.5|161740.5|161858.9|161728.9|12
1652468660000|2022-05-13 19:04:20|161867.4|161737.4|161863|161733|161869.1|161739.1|161863|161733|9
1652468670000|2022-05-13 19:04:30|161857.4|161727.4|161860.4|161730.4|161863.5|161733.5|161857.3|161727.3|18
1652468680000|2022-05-13 19:04:40|161862.1|161732.1|161855.3|161725.3|161862.3|161752.3|161839.4|161722.3|25
1652468690000|2022-05-13 19:04:50|161856.3|161726.3|161865.6|161735.6|161865.9|161735.9|161851.4|161721.4|21
1652468700000|2022-05-13 19:05:00|161865.3|161735.3|161846.4|161756.4|161867.1|161756.9|161845.5|161735.1|22
1652468710000|2022-05-13 19:05:10|161845.9|161755.9|161848.9|161758.9|161849.4|161759.4|161845.1|161755.1|5
1652468720000|2022-05-13 19:05:20|161846.9|161756.9|161844.8|161754.8|161846.9|161756.9|161844.8|161754.8|10
1652468730000|2022-05-13 19:05:30|161844.9|161754.9|161844.4|161754.4|161844.9|161754.9|161844.4|161754.4|9
1652468740000|2022-05-13 19:05:40|161844.5|161754.5|161844.9|161754.9|161845.3|161755.3|161844.4|161754.4|11
1652468750000|2022-05-13 19:05:50|161844.7|161754.7|161843.4|161753.4|161867.5|161756.5|161843.4|161733.7|24
1652468760000|2022-05-13 19:06:00|161843.2|161753.2|161841.1|161751.1|161843.2|161753.2|161839.4|161749.4|16
1652468770000|2022-05-13 19:06:10|161841|161751|161841.5|161751.5|161841.8|161751.8|161841|161751|11
1652468780000|2022-05-13 19:06:20|161841.2|161751.2|161841|161751|161842.1|161752.1|161840.9|161750.9|19
1652468790000|2022-05-13 19:06:30|161840.9|161750.9|161839.2|161749.2|161841.2|161751.2|161839.2|161749.2|18
1652468800000|2022-05-13 19:06:40|161839.1|161749.1|161839.4|161749.4|161840.5|161750.5|161839.1|161749.1|14
1652468810000|2022-05-13 19:06:50|161860.9|161730.9|161850.8|161720.8|161860.9|161730.9|161850.8|161720.8|14
1652468820000|2022-05-13 19:07:00|161850.9|161720.9|161834.7|161744.7|161855.8|161744.7|161832.1|161720.9|20
1652468830000|2022-05-13 19:07:10|161854.6|161724.6|161834.9|161744.9|161854.6|161745|161832|161724.6|18
1652468840000|2022-05-13 19:07:20|161834.8|161744.8|161840.1|161750.1|161842.4|161752.4|161834.7|161744.7|12
1652468850000|2022-05-13 19:07:30|161840.2|161750.2|161858.8|161728.8|161865.2|161750.5|161838.8|161728.6|17
1652468860000|2022-05-13 19:07:40|161859|161729|161862.6|161732.6|161862.6|161732.6|161858.6|161728.6|16
1652468870000|2022-05-13 19:07:50|161861.3|161731.3|161858.6|161728.6|161861.6|161731.6|161858.6|161728.6|9
1652468880000|2022-05-13 19:08:00|161859.5|161729.5|161863.8|161733.8|161863.8|161754.6|161837.9|161729.5|19
1652468890000|2022-05-13 19:08:10|161862.2|161732.2|161860.3|161730.3|161864.5|161734.5|161859.3|161729.3|19
1652468900000|2022-05-13 19:08:20|161859.5|161729.5|161860.6|161730.6|161860.6|161730.6|161857.9|161727.9|15
1652468910000|2022-05-13 19:08:30|161860.9|161730.9|161863.9|161733.9|161864.7|161734.7|161859.7|161729.7|18
1652468920000|2022-05-13 19:08:40|161864.6|161734.6|161863.3|161733.3|161864.6|161734.6|161862.6|161732.6|13
1652468930000|2022-05-13 19:08:50|161863.9|161733.9|161862.5|161732.5|161863.9|161733.9|161860.3|161730.3|16
1652468940000|2022-05-13 19:09:00|161864.2|161734.2|161871.4|161741.4|161872.1|161742.1|161864.1|161734.1|16
1652468950000|2022-05-13 19:09:10|161868.8|161738.8|161855.1|161765.1|161868.8|161772.2|161848.8|161738.1|31
1652468960000|2022-05-13 19:09:20|161854.7|161764.7|161876.5|161746.5|161876.5|161765.9|161852.8|161745|16
1652468970000|2022-05-13 19:09:30|161873.8|161743.8|161871.7|161741.7|161876.7|161746.7|161870.9|161740.9|21
1652468980000|2022-05-13 19:09:40|161871.9|161741.9|161869.6|161739.6|161871.9|161741.9|161869.2|161739.2|10
1652468990000|2022-05-13 19:09:50|161869.9|161739.9|161846.3|161716.3|161871|161741|161846.3|161716.3|15
1652469000000|2022-05-13 19:10:00|161832.2|161702.2|161832.2|161702.2|161838.9|161708.9|161826.7|161696.7|28
1652469010000|2022-05-13 19:10:10|161832.1|161702.1|161833.4|161703.4|161833.5|161703.5|161829.1|161699.1|13
1652469020000|2022-05-13 19:10:20|161833.6|161703.6|161831.7|161701.7|161833.6|161703.6|161829.1|161699.1|13
1652469030000|2022-05-13 19:10:30|161833.2|161703.2|161832.2|161702.2|161833.2|161703.2|161831.5|161701.5|8
1652469040000|2022-05-13 19:10:40|161833.8|161703.8|161834.9|161704.9|161835.3|161725.3|161804.5|161703.8|14
1652469050000|2022-05-13 19:10:50|161835.1|161705.1|161834.8|161704.8|161835.2|161705.2|161832.5|161702.5|13
1652469060000|2022-05-13 19:11:00|161835.9|161705.9|161828.6|161738.6|161847.4|161738.6|161820.4|161701|20
1652469070000|2022-05-13 19:11:10|161830.5|161740.5|161850.8|161720.8|161850.8|161742.7|161828.4|161720.8|13
1652469080000|2022-05-13 19:11:20|161846.8|161716.8|161847.2|161717.2|161849.9|161723.7|161810.4|161698.7|27
1652469090000|2022-05-13 19:11:30|161846.6|161716.6|161822.5|161732.5|161848.5|161736.1|161821.9|161711.2|14
1652469100000|2022-05-13 19:11:40|161822.8|161732.8|161849.8|161719.8|161849.9|161742|161822.8|161719.8|16
1652469110000|2022-05-13 19:11:50|161849.6|161719.6|161851.8|161721.8|161851.8|161721.8|161849.5|161719.5|7
1652469120000|2022-05-13 19:12:00|161851.6|161721.6|161848.5|161718.5|161851.6|161721.6|161845.9|161715.9|14
1652469130000|2022-05-13 19:12:10|161848.8|161718.8|161851.4|161721.4|161852.1|161722.1|161848.8|161718.8|14
1652469140000|2022-05-13 19:12:20|161851.2|161721.2|161852.8|161722.8|161852.8|161722.8|161849.9|161719.9|6
1652469150000|2022-05-13 19:12:30|161849|161719|161829.5|161739.5|161849|161740.6|161826.5|161719|12
1652469160000|2022-05-13 19:12:40|161827.5|161737.5|161830.4|161740.4|161831.2|161741.2|161827.5|161737.5|17
1652469170000|2022-05-13 19:12:50|161830.8|161740.8|161828.1|161738.1|161830.8|161740.8|161826.9|161736.9|14
1652469180000|2022-05-13 19:13:00|161826.9|161736.9|161824.3|161734.3|161828.8|161738.8|161824.2|161734.2|19
1652469190000|2022-05-13 19:13:10|161825.3|161735.3|161842.6|161712.6|161844.8|161736|161824.4|161712.3|13
1652469200000|2022-05-13 19:13:20|161843.3|161713.3|161844.5|161714.5|161845.3|161715.3|161843.3|161713.3|12
1652469210000|2022-05-13 19:13:30|161844.9|161714.9|161834.4|161704.4|161846.7|161716.7|161834.4|161704.4|12
1652469220000|2022-05-13 19:13:40|161834.3|161704.3|161831.3|161701.3|161835.9|161715.5|161782.3|161681.8|21
1652469230000|2022-05-13 19:13:50|161830.1|161700.1|161833.9|161703.9|161834|161704|161830.1|161700.1|15
1652469240000|2022-05-13 19:14:00|161833.7|161703.7|161818.5|161688.5|161833.7|161703.7|161809.3|161679.3|25
1652469250000|2022-05-13 19:14:10|161815.6|161685.6|161787.1|161657.1|161815.6|161685.6|161777.6|161647.6|27
1652469260000|2022-05-13 19:14:20|161787.5|161657.5|161769.5|161639.5|161787.8|161657.8|161768.2|161638.2|23
1652469270000|2022-05-13 19:14:30|161767|161637|161768.2|161638.2|161769|161639|161764.5|161634.5|12
1652469280000|2022-05-13 19:14:40|161769|161639|161768.7|161638.7|161775.3|161645.3|161731.1|161631.7|14
1652469290000|2022-05-13 19:14:50|161769.8|161639.8|161771.9|161641.9|161772.5|161642.5|161763.5|161633.5|22
1652469300000|2022-05-13 19:15:00|161771.1|161641.1|161769|161639|161773.9|161643.9|161767.8|161637.8|22
1652469310000|2022-05-13 19:15:10|161771.5|161641.5|161773|161643|161774|161644|161769|161639|24
1652469320000|2022-05-13 19:15:20|161772.7|161642.7|161775.6|161645.6|161775.9|161645.9|161771.4|161641.4|26
1652469330000|2022-05-13 19:15:30|161776.1|161646.1|161804.2|161674.2|161804.2|161674.2|161773.9|161643.9|27
1652469340000|2022-05-13 19:15:40|161803.9|161673.9|161798.1|161668.1|161805|161675|161797.8|161667.8|26
1652469350000|2022-05-13 19:15:50|161798.6|161668.6|161797.6|161667.6|161799.4|161669.4|161797.6|161667.6|17
1652469360000|2022-05-13 19:16:00|161798.2|161668.2|161798.2|161668.2|161798.7|161668.7|161796.7|161666.7|16
1652469370000|2022-05-13 19:16:10|161798.6|161668.6|161791.3|161661.3|161798.6|161668.6|161787.7|161657.7|21
1652469380000|2022-05-13 19:16:20|161794.2|161664.2|161784.8|161654.8|161795.3|161665.3|161781.4|161651.4|34
1652469390000|2022-05-13 19:16:30|161785.2|161655.2|161787.1|161657.1|161787.1|161657.1|161785|161655|24
1652469400000|2022-05-13 19:16:40|161785.9|161655.9|161786.5|161656.5|161787.1|161657.1|161785.9|161655.9|16
1652469410000|2022-05-13 19:16:50|161786.4|161656.4|161786.4|161656.4|161788.3|161658.3|161786.4|161656.4|16
1652469420000|2022-05-13 19:17:00|161786.9|161656.9|161860.3|161730.3|161862.8|161748|161785.9|161655.9|32
1652469430000|2022-05-13 19:17:10|161861.4|161731.4|161861.6|161731.6|161863.6|161733.6|161860.4|161730.4|25
1652469440000|2022-05-13 19:17:20|161861.7|161731.7|161859.9|161729.9|161862|161732|161859.9|161729.9|16
1652469450000|2022-05-13 19:17:30|161862.1|161732.1|161869.6|161739.6|161872.6|161759.3|161847.7|161732.1|23
1652469460000|2022-05-13 19:17:40|161869.1|161739.1|161862.7|161732.7|161869.5|161739.5|161861.5|161731.5|21
1652469470000|2022-05-13 19:17:50|161864|161734|161862.6|161732.6|161864|161734|161860.8|161730.8|18
1652469480000|2022-05-13 19:18:00|161861.7|161731.7|161860.9|161730.9|161863.5|161733.5|161860.5|161730.5|23
1652469490000|2022-05-13 19:18:10|161860.7|161730.7|161863.5|161733.5|161864.4|161734.4|161860|161730|26
1652469500000|2022-05-13 19:18:20|161863.7|161733.7|161845.1|161755.1|161865.7|161756.3|161840.9|161733.7|29
1652469510000|2022-05-13 19:18:30|161844.9|161754.9|161844.6|161754.6|161846|161756|161844|161754|21
1652469520000|2022-05-13 19:18:40|161845.1|161755.1|161844.8|161754.8|161846.5|161756.5|161844.8|161754.8|25
1652469530000|2022-05-13 19:18:50|161843.7|161753.7|161844.1|161754.1|161844.9|161754.9|161842.3|161752.3|19
1652469540000|2022-05-13 19:19:00|161844.9|161754.9|161843.5|161753.5|161844.9|161754.9|161839.2|161749.2|19
1652469550000|2022-05-13 19:19:10|161842.5|161752.5|161841.6|161751.6|161843.5|161753.5|161838.6|161748.6|20
1652469560000|2022-05-13 19:19:20|161841.4|161751.4|161846|161756|161846.5|161756.5|161841.4|161751.4|18
1652469570000|2022-05-13 19:19:30|161845.9|161755.9|161854.8|161764.8|161871.7|161769.2|161844.8|161741.7|26
1652469580000|2022-05-13 19:19:40|161854.6|161764.6|161854.1|161764.1|161856.5|161766.5|161853.5|161763.5|26
1652469590000|2022-05-13 19:19:50|161854.6|161764.6|161853.4|161763.4|161855.3|161765.3|161852.6|161762.6|20
1652469600000|2022-05-13 19:20:00|161853.5|161763.5|161850.8|161760.8|161853.5|161763.5|161849.4|161759.4|24
1652469610000|2022-05-13 19:20:10|161848.5|161758.5|161855.5|161765.5|161855.8|161765.8|161848.5|161758.5|31
1652469620000|2022-05-13 19:20:20|161854.4|161764.4|161850.7|161760.7|161855.6|161765.6|161848.7|161758.7|25
1652469630000|2022-05-13 19:20:30|161851.8|161761.8|161849.8|161759.8|161851.8|161761.8|161846.7|161756.7|22
1652469640000|2022-05-13 19:20:40|161849.2|161759.2|161847.4|161757.4|161849.4|161759.4|161844.1|161754.1|26
1652469650000|2022-05-13 19:20:50|161847.3|161757.3|161845.3|161755.3|161847.3|161757.3|161844.7|161754.7|19
1652469660000|2022-05-13 19:21:00|161844.8|161754.8|161847.3|161757.3|161847.9|161757.9|161843.1|161753.1|19
1652469670000|2022-05-13 19:21:10|161846.7|161756.7|161843.1|161753.1|161849.6|161759.6|161842.8|161752.8|20
1652469680000|2022-05-13 19:21:20|161845.8|161755.8|161843.7|161753.7|161848.1|161758.1|161840.6|161750.6|20
1652469690000|2022-05-13 19:21:30|161844.8|161754.8|161844.4|161754.4|161845.2|161755.2|161842.2|161752.2|15
1652469700000|2022-05-13 19:21:40|161843.9|161753.9|161845.3|161755.3|161845.4|161755.4|161841.5|161751.5|13
1652469710000|2022-05-13 19:21:50|161845.2|161755.2|161841.7|161751.7|161845.2|161755.2|161839.7|161749.7|18
1652469720000|2022-05-13 19:22:00|161842.1|161752.1|161845.6|161755.6|161848.8|161758.8|161838.5|161748.5|24
1652469730000|2022-05-13 19:22:10|161845.4|161755.4|161863.7|161733.7|161866.4|161760.7|161844.9|161733.7|23
1652469740000|2022-05-13 19:22:20|161865.1|161735.1|161849.2|161759.2|161869.3|161759.2|161847.5|161735.1|28
1652469750000|2022-05-13 19:22:30|161846.3|161756.3|161842.3|161752.3|161848.6|161758.6|161839.4|161749.4|25
1652469760000|2022-05-13 19:22:40|161841.7|161751.7|161837.2|161747.2|161842.1|161752.1|161835.7|161745.7|6
1652469770000|2022-05-13 19:22:50|161839.1|161749.1|161838.7|161748.7|161841.3|161751.3|161837.4|161747.4|14
1652469780000|2022-05-13 19:23:00|161840|161750|161837.3|161747.3|161840.1|161750.1|161837.3|161747.3|15
1652469790000|2022-05-13 19:23:10|161838.7|161748.7|161839|161749|161840.2|161750.2|161837.4|161747.4|13
1652469800000|2022-05-13 19:23:20|161839.8|161749.8|161840.8|161750.8|161841.8|161751.8|161838|161748|18
1652469810000|2022-05-13 19:23:30|161837|161747|161838.7|161748.7|161840.2|161750.2|161834.6|161744.6|14
1652469820000|2022-05-13 19:23:40|161838.3|161748.3|161839.8|161749.8|161839.9|161749.9|161837.8|161747.8|12
1652469830000|2022-05-13 19:23:50|161839.1|161749.1|161842.3|161752.3|161842.7|161752.7|161839.1|161749.1|10
1652469840000|2022-05-13 19:24:00|161845.6|161755.6|161845.1|161755.1|161845.6|161755.6|161844.3|161754.3|13
1652469850000|2022-05-13 19:24:10|161836.2|161746.2|161840.6|161750.6|161842.1|161752.1|161836.2|161746.2|16
1652469860000|2022-05-13 19:24:20|161845.2|161755.2|161870.6|161740.6|161873.9|161755.4|161844.3|161734.4|20
1652469870000|2022-05-13 19:24:30|161871.5|161741.5|161848.5|161758.5|161871.9|161759.2|161842.8|161741.5|28
1652469880000|2022-05-13 19:24:40|161849.1|161759.1|161850.8|161760.8|161852.2|161762.2|161845.7|161755.7|21
1652469890000|2022-05-13 19:24:50|161847|161757|161843.7|161753.7|161847.6|161757.6|161842.9|161752.9|12
1652469900000|2022-05-13 19:25:00|161840.8|161750.8|161846.8|161756.8|161849.3|161759.3|161840.8|161750.8|17
1652469910000|2022-05-13 19:25:10|161847.3|161757.3|161873|161743|161879.7|161776|161847.3|161741.5|31
1652469920000|2022-05-13 19:25:20|161869.8|161739.8|161869.5|161739.5|161871.9|161741.9|161867|161737|25
1652469930000|2022-05-13 19:25:30|161870|161740|161868.6|161738.6|161870|161740|161867.1|161737.1|17
1652469940000|2022-05-13 19:25:40|161870|161740|161867.5|161737.5|161870.6|161740.6|161866.4|161736.4|17
1652469950000|2022-05-13 19:25:50|161868.2|161738.2|161852.1|161762.1|161878|161768|161845.8|161735.2|24
1652469960000|2022-05-13 19:26:00|161853.1|161763.1|161849.5|161759.5|161854.4|161764.4|161846.7|161756.7|21
1652469970000|2022-05-13 19:26:10|161849.6|161759.6|161855.5|161765.5|161872.4|161765.5|161843.1|161740|21
1652469980000|2022-05-13 19:26:20|161853.5|161763.5|161852|161762|161855.4|161765.4|161850|161760|19
1652469990000|2022-05-13 19:26:30|161852.4|161762.4|161854.8|161764.8|161870.7|161780.7|161852.4|161762.4|22
1652470000000|2022-05-13 19:26:40|161854.7|161764.7|161856.9|161766.9|161856.9|161766.9|161850.9|161760.9|23
1652470010000|2022-05-13 19:26:50|161851.6|161761.6|161849.2|161759.2|161856.3|161766.3|161840.2|161750.2|25
1652470020000|2022-05-13 19:27:00|161848|161758|161844.7|161754.7|161851.7|161761.7|161844.7|161754.7|19
1652470030000|2022-05-13 19:27:10|161848.2|161758.2|161853.4|161763.4|161853.4|161763.4|161848.2|161758.2|9
1652470040000|2022-05-13 19:27:20|161853.1|161763.1|161854.9|161764.9|161856.4|161766.4|161849.9|161759.9|11
1652470050000|2022-05-13 19:27:30|161853.1|161763.1|161852|161762|161854|161764|161845.6|161755.6|20
1652470060000|2022-05-13 19:27:40|161851.8|161761.8|161852.4|161762.4|161852.4|161762.4|161847.4|161757.4|17
1652470070000|2022-05-13 19:27:50|161852.6|161762.6|161851.9|161761.9|161853.5|161763.5|161847.4|161757.4|20
1652470080000|2022-05-13 19:28:00|161847.6|161757.6|161852.6|161762.6|161852.6|161762.6|161847.2|161757.2|14
1652470090000|2022-05-13 19:28:10|161852.2|161762.2|161848.5|161758.5|161854.3|161764.3|161847.1|161757.1|13
1652470100000|2022-05-13 19:28:20|161849|161759|161848|161758|161850.9|161760.9|161847.9|161757.9|21
1652470110000|2022-05-13 19:28:30|161848.6|161758.6|161851|161761|161852.8|161762.8|161847.1|161757.1|19
1652470120000|2022-05-13 19:28:40|161851.1|161761.1|161849.4|161759.4|161851.7|161761.7|161847.4|161757.4|22
1652470130000|2022-05-13 19:28:50|161849.3|161759.3|161849.2|161759.2|161851|161761|161849.1|161759.1|20
1652470140000|2022-05-13 19:29:00|161849.3|161759.3|161848.5|161758.5|161850.2|161760.2|161846.3|161756.3|16
1652470150000|2022-05-13 19:29:10|161847.2|161757.2|161849.9|161759.9|161850.6|161760.6|161844|161754|18
1652470160000|2022-05-13 19:29:20|161851.4|161761.4|161849.5|161759.5|161851.4|161761.4|161844.9|161754.9|16
1652470170000|2022-05-13 19:29:30|161849.3|161759.3|161852.7|161762.7|161853.5|161763.5|161847.6|161757.6|20
1652470180000|2022-05-13 19:29:40|161852.6|161762.6|161849.2|161759.2|161854.5|161764.5|161845.6|161755.6|29
1652470190000|2022-05-13 19:29:50|161846.4|161756.4|161850.5|161760.5|161853|161763|161846.2|161756.2|20
1652470200000|2022-05-13 19:30:00|161852.6|161762.6|161846.7|161756.7|161852.6|161762.6|161846.5|161756.5|20
1652470210000|2022-05-13 19:30:10|161846.2|161756.2|161848.6|161758.6|161849.3|161759.3|161846.2|161756.2|23
1652470220000|2022-05-13 19:30:20|161847.8|161757.8|161848.7|161758.7|161848.9|161758.9|161847.8|161757.8|16
1652470230000|2022-05-13 19:30:30|161847.9|161757.9|161849|161759|161851.4|161761.4|161847.1|161757.1|16
1652470240000|2022-05-13 19:30:40|161850.5|161760.5|161849.9|161759.9|161850.5|161760.5|161848.5|161758.5|15
1652470250000|2022-05-13 19:30:50|161849.3|161759.3|161848.9|161758.9|161849.3|161759.3|161848.3|161758.3|15
1652470260000|2022-05-13 19:31:00|161848.1|161758.1|161850|161760|161851.1|161761.1|161847.7|161757.7|10
1652470270000|2022-05-13 19:31:10|161848.3|161758.3|161848|161758|161850.6|161760.6|161845.1|161755.1|12
1652470280000|2022-05-13 19:31:20|161847.1|161757.1|161847|161757|161849.6|161759.6|161846.6|161756.6|9
1652470290000|2022-05-13 19:31:30|161847.3|161757.3|161854.6|161764.6|161860.5|161770.5|161846.6|161756.6|23
1652470300000|2022-05-13 19:31:40|161854.9|161764.9|161856|161766|161861.2|161771.2|161854.8|161764.8|21
1652470310000|2022-05-13 19:31:50|161855.8|161765.8|161858|161768|161858|161768|161855.2|161765.2|21
1652470320000|2022-05-13 19:32:00|161855.2|161765.2|161869.1|161779.1|161872.9|161782.9|161855.2|161765.2|22
1652470330000|2022-05-13 19:32:10|161864|161774|161870.9|161780.9|161892|161781.3|161863.2|161760.6|27
1652470340000|2022-05-13 19:32:20|161863|161773|161860|161770|161863|161773|161858.5|161768.5|17
1652470350000|2022-05-13 19:32:30|161859.8|161769.8|161865.3|161775.3|161874.2|161784.2|161859.8|161769.8|21
1652470360000|2022-05-13 19:32:40|161866.3|161776.3|161862.4|161772.4|161867.6|161777.6|161860.9|161770.9|15
1652470370000|2022-05-13 19:32:50|161862.3|161772.3|161869.9|161779.9|161871.8|161781.8|161862.3|161772.3|16
1652470380000|2022-05-13 19:33:00|161869.1|161779.1|161872.5|161782.5|161878.6|161788.6|161869.1|161779.1|27
1652470390000|2022-05-13 19:33:10|161872.6|161782.6|161872.7|161782.7|161873.5|161783.5|161870.4|161780.4|18
1652470400000|2022-05-13 19:33:20|161872.5|161782.5|161881.9|161791.9|161890.6|161800.6|161869.4|161779.4|39
1652470410000|2022-05-13 19:33:30|161882.5|161792.5|161849.9|161759.9|161887.1|161797.1|161848.6|161758.6|29
1652470420000|2022-05-13 19:33:40|161850.3|161760.3|161852.5|161762.5|161852.6|161762.6|161850.3|161760.3|11
1652470430000|2022-05-13 19:33:50|161851.7|161761.7|161851.4|161761.4|161852.8|161762.8|161851|161761|14
1652470440000|2022-05-13 19:34:00|161851.1|161761.1|161849.3|161759.3|161853.2|161763.2|161848.9|161758.9|18
1652470450000|2022-05-13 19:34:10|161848.8|161758.8|161890|161800|161895.5|161805.5|161848.8|161758.8|35
1652470460000|2022-05-13 19:34:20|161889.3|161799.3|161886.8|161796.8|161891.4|161801.4|161886.5|161796.5|27
1652470470000|2022-05-13 19:34:30|161886.7|161796.7|161915.9|161825.9|161915.9|161825.9|161885.7|161795.7|26
1652470480000|2022-05-13 19:34:40|161916.3|161826.3|161920.1|161830.1|161928.5|161838.5|161914.9|161824.9|30
1652470490000|2022-05-13 19:34:50|161920.3|161830.3|161925.7|161835.7|161927.6|161837.6|161919.4|161829.4|30
1652470500000|2022-05-13 19:35:00|161924.9|161834.9|161915.3|161825.3|161926.6|161836.6|161907.2|161817.2|33
1652470510000|2022-05-13 19:35:10|161915.4|161825.4|161913.8|161823.8|161918.2|161828.2|161912.5|161822.5|24
1652470520000|2022-05-13 19:35:20|161913.9|161823.9|161914.5|161824.5|161914.6|161824.6|161912.5|161822.5|19
1652470530000|2022-05-13 19:35:30|161914.8|161824.8|161915.1|161825.1|161916|161826|161913.2|161823.2|13
1652470540000|2022-05-13 19:35:40|161915.2|161825.2|161926.1|161836.1|161926.1|161836.1|161915.2|161825.2|30
1652470550000|2022-05-13 19:35:50|161925.5|161835.5|161935.7|161845.7|161936.5|161846.5|161925.5|161835.5|32
1652470560000|2022-05-13 19:36:00|161935.5|161845.5|161936.6|161846.6|161937.4|161847.4|161933.7|161843.7|33
1652470570000|2022-05-13 19:36:10|161936.2|161846.2|161940.1|161850.1|161944|161854|161936.2|161846.2|25
1652470580000|2022-05-13 19:36:20|161940.2|161850.2|161937.8|161847.8|161943|161853|161928.6|161838.6|30
1652470590000|2022-05-13 19:36:30|161937.7|161847.7|161936.8|161846.8|161938.2|161848.2|161935.2|161845.2|22
1652470600000|2022-05-13 19:36:40|161937.2|161847.2|161934.3|161844.3|161938.3|161848.3|161932.8|161842.8|26
1652470610000|2022-05-13 19:36:50|161934.4|161844.4|161923.1|161833.1|161936.3|161846.3|161919.4|161829.4|30
1652470620000|2022-05-13 19:37:00|161918.2|161828.2|161917.1|161827.1|161933.1|161843.1|161914.2|161824.2|30
1652470630000|2022-05-13 19:37:10|161917.9|161827.9|161905|161815|161917.9|161827.9|161904.1|161814.1|21
1652470640000|2022-05-13 19:37:20|161905.3|161815.3|161919.6|161829.6|161919.7|161829.7|161905.3|161815.3|20
1652470650000|2022-05-13 19:37:30|161919.7|161829.7|161921.1|161831.1|161929.6|161839.6|161917.1|161827.1|32
1652470660000|2022-05-13 19:37:40|161921|161831|161922.8|161832.8|161924|161834|161919.6|161829.6|20
1652470670000|2022-05-13 19:37:50|161923|161833|161920.9|161830.9|161924.5|161834.5|161920.9|161830.9|19
1652470680000|2022-05-13 19:38:00|161920.6|161830.6|161919|161829|161921.1|161831.1|161918.2|161828.2|20
1652470690000|2022-05-13 19:38:10|161919.2|161829.2|161881.8|161791.8|161925.3|161835.3|161880.2|161790.2|24
1652470700000|2022-05-13 19:38:20|161881.9|161791.9|161862.1|161772.1|161882.5|161792.5|161862|161772|21
1652470710000|2022-05-13 19:38:30|161864.3|161774.3|161867.6|161777.6|161869.9|161779.9|161864.3|161774.3|23
1652470720000|2022-05-13 19:38:40|161867.2|161777.2|161868.1|161778.1|161870.2|161780.2|161865.6|161775.6|24
1652470730000|2022-05-13 19:38:50|161866.7|161776.7|161869.4|161779.4|161876.5|161786.5|161863.8|161773.8|29
1652470740000|2022-05-13 19:39:00|161868|161778|161873.2|161783.2|161875.3|161785.3|161865.6|161775.6|33
1652470750000|2022-05-13 19:39:10|161871.8|161781.8|161875|161785|161875|161785|161848.6|161758.6|27
1652470760000|2022-05-13 19:39:20|161874|161784|161872.7|161782.7|161876.7|161786.7|161870.6|161780.6|28
1652470770000|2022-05-13 19:39:30|161875.4|161785.4|161882.9|161792.9|161892.3|161802.3|161874.5|161784.5|29
1652470780000|2022-05-13 19:39:40|161882.3|161792.3|161885.2|161795.2|161890.4|161800.4|161882.3|161792.3|29
1652470790000|2022-05-13 19:39:50|161884.7|161794.7|161906.2|161816.2|161914.8|161824.8|161884.7|161794.7|32
1652470800000|2022-05-13 19:40:00|161905.2|161815.2|161928.6|161838.6|161932.2|161842.2|161904.7|161814.7|24
1652470810000|2022-05-13 19:40:10|161930.3|161840.3|161926|161836|161930.3|161840.3|161926|161836|19
1652470820000|2022-05-13 19:40:20|161925|161835|161927.1|161837.1|161927.1|161837.1|161924.6|161834.6|9
1652470830000|2022-05-13 19:40:30|161927.5|161837.5|161931.7|161841.7|161931.7|161841.7|161927|161837|8
1652470840000|2022-05-13 19:40:40|161932.5|161842.5|161920.2|161830.2|161933.3|161843.3|161913.9|161823.9|18
1652470850000|2022-05-13 19:40:50|161924|161834|161908.2|161818.2|161926|161836|161906.2|161816.2|19
1652470860000|2022-05-13 19:41:00|161907.8|161817.8|161909.8|161819.8|161911.6|161821.6|161907.8|161817.8|23
1652470870000|2022-05-13 19:41:10|161910.5|161820.5|161910|161820|161910.5|161820.5|161909.9|161819.9|8
1652470880000|2022-05-13 19:41:20|161911|161821|161912.7|161822.7|161913.6|161823.6|161910.5|161820.5|10
1652470890000|2022-05-13 19:41:30|161912.6|161822.6|161913.7|161823.7|161914.7|161824.7|161912.6|161822.6|8
1652470900000|2022-05-13 19:41:40|161914.9|161824.9|161912.8|161822.8|161915|161825|161912.8|161822.8|10
1652470910000|2022-05-13 19:41:50|161913.5|161823.5|161911.7|161821.7|161914.8|161824.8|161911.7|161821.7|6
1652470920000|2022-05-13 19:42:00|161911.1|161821.1|161909.7|161819.7|161913.5|161823.5|161908.8|161818.8|10
1652470930000|2022-05-13 19:42:10|161910.5|161820.5|161920.9|161830.9|161920.9|161830.9|161909.6|161819.6|5
1652470940000|2022-05-13 19:42:20|161915.2|161825.2|161912|161822|161922.3|161832.3|161911.6|161821.6|18
1652470950000|2022-05-13 19:42:30|161912.9|161822.9|161899|161809|161914.8|161824.8|161898.3|161808.3|24
1652470960000|2022-05-13 19:42:40|161901.8|161811.8|161903.7|161813.7|161906.4|161816.4|161900.1|161810.1|9
1652470970000|2022-05-13 19:42:50|161902.8|161812.8|161903|161813|161904.7|161814.7|161902.6|161812.6|7
1652470980000|2022-05-13 19:43:00|161903.1|161813.1|161907.9|161817.9|161908.7|161818.7|161903.1|161813.1|9
1652470990000|2022-05-13 19:43:10|161896.3|161806.3|161823.9|161733.9|161897.3|161807.3|161789.4|161699.4|31
1652471000000|2022-05-13 19:43:20|161826.5|161736.5|161786.2|161696.2|161831.4|161741.4|161785.7|161677.7|31
1652471010000|2022-05-13 19:43:30|161785.8|161695.8|161783.2|161693.2|161785.8|161695.8|161781.8|161691.8|22
1652471020000|2022-05-13 19:43:40|161782.7|161692.7|161787|161697|161787.1|161697.1|161782.6|161692.6|13
1652471030000|2022-05-13 19:43:50|161784.5|161694.5|161804.2|161674.2|161821.7|161705|161783.8|161668.9|28
1652471040000|2022-05-13 19:44:00|161801.8|161671.8|161810|161680|161820.2|161690.2|161801.8|161671.8|25
1652471050000|2022-05-13 19:44:10|161810.6|161680.6|161799.5|161709.5|161814.5|161711.4|161794.4|161680.2|16
1652471060000|2022-05-13 19:44:20|161801.7|161711.7|161786.8|161696.8|161804.3|161714.3|161786.8|161696.8|15
1652471070000|2022-05-13 19:44:30|161786.9|161696.9|161799.1|161709.1|161800.3|161710.3|161786.5|161696.5|20
1652471080000|2022-05-13 19:44:40|161796.7|161706.7|161810.2|161680.2|161810.8|161709.3|161788.8|161680.2|22
1652471090000|2022-05-13 19:44:50|161809.8|161679.8|161806.3|161676.3|161813.9|161683.9|161806.3|161676.3|14
1652471100000|2022-05-13 19:45:00|161806.5|161676.5|161774.7|161684.7|161807.7|161689.7|161774|161676|22
1652471110000|2022-05-13 19:45:10|161775.5|161685.5|161799.8|161669.8|161814.4|161689.6|161775.5|161656.8|31
1652471120000|2022-05-13 19:45:20|161798.3|161668.3|161787.5|161657.5|161800.4|161670.4|161784.6|161654.6|23
1652471130000|2022-05-13 19:45:30|161788.5|161658.5|161789.1|161659.1|161798.1|161668.1|161774.2|161644.2|15
1652471140000|2022-05-13 19:45:40|161791.3|161661.3|161794.2|161664.2|161795.9|161665.9|161788.2|161658.2|26
1652471150000|2022-05-13 19:45:50|161793.6|161663.6|161802.7|161672.7|161806|161676|161793.6|161663.6|22
1652471160000|2022-05-13 19:46:00|161800.2|161670.2|161789.2|161699.2|161804.8|161702.1|161770.1|161665.8|34
1652471170000|2022-05-13 19:46:10|161787.2|161697.2|161831.3|161701.3|161834.8|161705.5|161787.1|161688.1|27
1652471180000|2022-05-13 19:46:20|161835.7|161705.7|161810.5|161720.5|161835.7|161731.7|161810|161699.6|34
1652471190000|2022-05-13 19:46:30|161811.1|161721.1|161829.4|161739.4|161860.4|161749.8|161811.1|161703.6|37
1652471200000|2022-05-13 19:46:40|161832.2|161742.2|161839.1|161749.1|161840.7|161750.7|161830.8|161740.8|30
1652471210000|2022-05-13 19:46:50|161838.7|161748.7|161841.5|161751.5|161865.2|161755.2|161836.8|161732.5|34
1652471220000|2022-05-13 19:47:00|161844.1|161754.1|161870.7|161780.7|161892.3|161789.4|161841.7|161728|30
1652471230000|2022-05-13 19:47:10|161872.4|161782.4|161870.7|161780.7|161875.2|161785.2|161870.2|161780.2|11
1652471240000|2022-05-13 19:47:20|161874.6|161784.6|161873|161783|161874.6|161784.6|161872.8|161782.8|4
1652471250000|2022-05-13 19:47:30|161874.3|161784.3|161870.3|161780.3|161875.4|161785.4|161869.8|161779.8|9
1652471260000|2022-05-13 19:47:40|161870.6|161780.6|161860.9|161770.9|161874.5|161784.5|161860.9|161770.9|15
1652471270000|2022-05-13 19:47:50|161860.6|161770.6|161835.2|161745.2|161861.2|161771.2|161835.2|161745.2|19
1652471280000|2022-05-13 19:48:00|161837.1|161747.1|161857.3|161767.3|161863.3|161773.3|161837.1|161747.1|29
1652471290000|2022-05-13 19:48:10|161858.6|161768.6|161855.5|161765.5|161860.7|161770.7|161854.9|161764.9|30
1652471300000|2022-05-13 19:48:20|161853.6|161763.6|161882.1|161792.1|161883.5|161793.5|161853.6|161763.6|23
1652471310000|2022-05-13 19:48:30|161887.9|161797.9|161865.6|161775.6|161887.9|161797.9|161864.7|161774.7|13
1652471320000|2022-05-13 19:48:40|161871.1|161781.1|161854.5|161764.5|161879.4|161781.1|161854.5|161748.3|32
1652471330000|2022-05-13 19:48:50|161855.7|161765.7|161850.1|161760.1|161855.7|161765.7|161848.3|161758.3|30
1652471340000|2022-05-13 19:49:00|161850|161760|161850.2|161760.2|161850.3|161760.3|161848.5|161758.5|25
1652471350000|2022-05-13 19:49:10|161850.8|161760.8|161849.9|161759.9|161855.8|161765.8|161849.9|161759.9|22
1652471360000|2022-05-13 19:49:20|161850.4|161760.4|161845.2|161755.2|161851.4|161761.4|161841.9|161751.9|22
1652471370000|2022-05-13 19:49:30|161845.9|161755.9|161821.6|161731.6|161845.9|161755.9|161815.7|161708|28
1652471380000|2022-05-13 19:49:40|161820.2|161730.2|161805.1|161675.1|161820.2|161730.2|161787.3|161675.1|24
1652471390000|2022-05-13 19:49:50|161804.7|161674.7|161775.6|161685.6|161809.3|161694.8|161774.9|161673.9|30
1652471400000|2022-05-13 19:50:00|161775.3|161685.3|161798.8|161668.8|161807.6|161685.3|161761.9|161631.9|40
1652471410000|2022-05-13 19:50:10|161799.4|161669.4|161816.7|161686.7|161821.5|161691.5|161797.9|161667.9|33
1652471420000|2022-05-13 19:50:20|161814.7|161684.7|161789.7|161699.7|161815.2|161700.3|161780.3|161667.7|32
1652471430000|2022-05-13 19:50:30|161790.6|161700.6|161790.4|161700.4|161795.5|161705.5|161789|161699|30
1652471440000|2022-05-13 19:50:40|161789.1|161699.1|161789.4|161699.4|161793.1|161703.1|161785.6|161695.6|26
1652471450000|2022-05-13 19:50:50|161781.2|161691.2|161782|161692|161785.2|161695.2|161781.2|161691.2|26
1652471460000|2022-05-13 19:51:00|161782.6|161692.6|161789|161699|161793.9|161703.9|161780.8|161690.8|34
1652471470000|2022-05-13 19:51:10|161790.2|161700.2|161792|161702|161796.9|161706.9|161790.2|161700.2|28
1652471480000|2022-05-13 19:51:20|161792.6|161702.6|161788.6|161698.6|161794.8|161704.8|161788|161698|26
1652471490000|2022-05-13 19:51:30|161791.1|161701.1|161791.6|161701.6|161791.6|161701.6|161788|161698|18
1652471500000|2022-05-13 19:51:40|161786.3|161696.3|161780.2|161690.2|161786.5|161696.5|161780.1|161690.1|22
1652471510000|2022-05-13 19:51:50|161779.5|161689.5|161774.6|161684.6|161780.3|161690.3|161773.6|161683.6|21
1652471520000|2022-05-13 19:52:00|161774.5|161684.5|161738.1|161608.1|161774.6|161684.6|161729.9|161599.9|31
1652471530000|2022-05-13 19:52:10|161739|161609|161684.6|161554.6|161739.2|161609.2|161675.9|161545.9|27
1652471540000|2022-05-13 19:52:20|161685.9|161555.9|161730|161600|161741.2|161611.2|161685.9|161555.9|37
1652471550000|2022-05-13 19:52:30|161731.3|161601.3|161737.1|161607.1|161740.3|161610.3|161731.3|161601.3|27
1652471560000|2022-05-13 19:52:40|161737.8|161607.8|161736.8|161606.8|161738.5|161608.5|161733.5|161603.5|16
1652471570000|2022-05-13 19:52:50|161736.9|161606.9|161740.2|161610.2|161740.2|161610.2|161730.8|161600.8|18
1652471580000|2022-05-13 19:53:00|161736.8|161606.8|161719|161629|161750.2|161629|161719|161604.7|18
1652471590000|2022-05-13 19:53:10|161721.3|161631.3|161759.8|161629.8|161761.6|161631.6|161720.8|161613.4|28
1652471600000|2022-05-13 19:53:20|161759.7|161629.7|161716.7|161626.7|161760|161639.6|161716.7|161621.5|29
1652471610000|2022-05-13 19:53:30|161721.8|161631.8|161724|161634|161728.2|161638.2|161714.5|161624.5|29
1652471620000|2022-05-13 19:53:40|161723.5|161633.5|161722.1|161632.1|161730.8|161640.8|161721.9|161631.9|20
1652471630000|2022-05-13 19:53:50|161722|161632|161730.2|161640.2|161731.5|161641.5|161722|161632|16
1652471640000|2022-05-13 19:54:00|161746.8|161656.8|161736.9|161646.9|161747.5|161657.5|161734.3|161644.3|18
1652471650000|2022-05-13 19:54:10|161735.9|161645.9|161726.9|161636.9|161736.4|161646.4|161721.6|161631.6|21
1652471660000|2022-05-13 19:54:20|161732|161642|161725.9|161635.9|161732.1|161642.1|161722.6|161632.6|22
1652471670000|2022-05-13 19:54:30|161725.8|161635.8|161727.5|161597.5|161727.7|161637.7|161695.8|161579.5|30
1652471680000|2022-05-13 19:54:40|161723.7|161593.7|161694.9|161564.9|161723.7|161593.7|161693.9|161563.9|31
1652471690000|2022-05-13 19:54:50|161700.4|161570.4|161669.7|161539.7|161700.4|161570.4|161661.9|161531.9|33
1652471700000|2022-05-13 19:55:00|161669.4|161539.4|161671.3|161541.3|161673|161543|161667.4|161537.4|25
1652471710000|2022-05-13 19:55:10|161672.8|161542.8|161676|161546|161676|161546|161670.9|161540.9|23
1652471720000|2022-05-13 19:55:20|161674.6|161544.6|161703.9|161573.9|161703.9|161573.9|161671.9|161541.9|23
1652471730000|2022-05-13 19:55:30|161704.2|161574.2|161697.7|161567.7|161704.2|161574.2|161692.2|161562.2|32
1652471740000|2022-05-13 19:55:40|161697.8|161567.8|161695|161565|161699|161569|161692.9|161562.9|24
1652471750000|2022-05-13 19:55:50|161695.3|161565.3|161689.7|161559.7|161695.3|161565.3|161681.8|161551.8|28
1652471760000|2022-05-13 19:56:00|161689.6|161559.6|161683.3|161553.3|161692.8|161562.8|161683.3|161553.3|29
1652471770000|2022-05-13 19:56:10|161685.4|161555.4|161660.6|161530.6|161685.4|161555.4|161660.6|161530.6|20
1652471780000|2022-05-13 19:56:20|161662.3|161532.3|161683.4|161553.4|161684.5|161554.5|161656.5|161526.5|32
1652471790000|2022-05-13 19:56:30|161684|161554|161689.8|161559.8|161691.6|161561.6|161680.6|161550.6|32
1652471800000|2022-05-13 19:56:40|161688.5|161558.5|161689.2|161559.2|161690.3|161560.3|161685.6|161555.6|31
1652471810000|2022-05-13 19:56:50|161689.3|161559.3|161697.6|161567.6|161697.6|161567.6|161687.7|161557.7|23
1652471820000|2022-05-13 19:57:00|161697|161567|161697.5|161567.5|161697.9|161567.9|161693.3|161563.3|23
1652471830000|2022-05-13 19:57:10|161697.3|161567.3|161676.1|161586.1|161697.3|161592.3|161670.8|161557.7|33
1652471840000|2022-05-13 19:57:20|161675.5|161585.5|161669.6|161579.6|161678.9|161588.9|161668|161578|28
1652471850000|2022-05-13 19:57:30|161701.3|161571.3|161691.7|161561.7|161705.8|161575.8|161690|161560|29
1652471860000|2022-05-13 19:57:40|161692.3|161562.3|161694.3|161564.3|161697.8|161567.8|161689.5|161559.5|26
1652471870000|2022-05-13 19:57:50|161697.2|161567.2|161694.8|161564.8|161697.8|161567.8|161694.1|161564.1|23
1652471880000|2022-05-13 19:58:00|161695.3|161565.3|161693|161563|161698.8|161568.8|161691|161561|29
1652471890000|2022-05-13 19:58:10|161693.8|161563.8|161685.1|161555.1|161696.6|161566.6|161684.3|161554.3|30
1652471900000|2022-05-13 19:58:20|161682.7|161552.7|161686.1|161556.1|161688.2|161558.2|161681.7|161551.7|28
1652471910000|2022-05-13 19:58:30|161686.3|161556.3|161683.1|161553.1|161686.6|161556.6|161680.1|161550.1|29
1652471920000|2022-05-13 19:58:40|161687.7|161557.7|161681.4|161591.4|161708.8|161596.8|161679.2|161554.1|27
1652471930000|2022-05-13 19:58:50|161679.3|161589.3|161683.2|161593.2|161737.3|161639.6|161679.3|161589.3|21
1652471940000|2022-05-13 19:59:00|161683.3|161593.3|161692.2|161602.2|161692.6|161602.6|161683.3|161593.3|16
1652471950000|2022-05-13 19:59:10|161691.6|161601.6|161737.9|161607.9|161737.9|161631.1|161688|161598|29
1652471960000|2022-05-13 19:59:20|161737.3|161607.3|161751.9|161621.9|161755.5|161644.4|161707|161597.5|40
1652471970000|2022-05-13 19:59:30|161732.3|161642.3|161740.9|161650.9|161759.6|161650.9|161723.2|161616.6|29
1652471980000|2022-05-13 19:59:40|161741.1|161651.1|161729.3|161639.3|161754.6|161651.1|161717.6|161609.6|31
1652471990000|2022-05-13 19:59:50|161730.2|161640.2|161734.4|161604.4|161735.3|161641.7|161701.4|161600.3|38
1652472000000|2022-05-13 20:00:00|161731.5|161601.5|161745.2|161655.2|161779.2|161657.7|161730.2|161600.2|39
1652472010000|2022-05-13 20:00:10|161744.3|161654.3|161776.3|161646.3|161777.2|161678.7|161744.3|161641.1|34
1652472020000|2022-05-13 20:00:20|161773.9|161643.9|161773.4|161643.4|161778.3|161648.3|161768.7|161638.7|23
1652472030000|2022-05-13 20:00:30|161773.2|161643.2|161775.2|161645.2|161782.2|161652.2|161772.4|161642.4|17
1652472040000|2022-05-13 20:00:40|161774.7|161644.7|161776.6|161646.6|161779.7|161649.7|161772.2|161642.2|16
1652472050000|2022-05-13 20:00:50|161779.8|161649.8|161780.6|161650.6|161784.3|161654.3|161773.6|161643.6|29
1652472060000|2022-05-13 20:01:00|161776|161646|161775.8|161645.8|161783.4|161653.4|161770.6|161640.6|32
1652472070000|2022-05-13 20:01:10|161775.9|161645.9|161777.2|161647.2|161780.8|161650.8|161773.3|161643.3|29
1652472080000|2022-05-13 20:01:20|161777|161647|161776|161646|161782.6|161652.6|161774.8|161644.8|31
1652472090000|2022-05-13 20:01:30|161775.5|161645.5|161776.4|161646.4|161780.5|161650.5|161773.2|161643.2|28
1652472100000|2022-05-13 20:01:40|161775.2|161645.2|161773|161643|161778.7|161648.7|161773|161643|22
1652472110000|2022-05-13 20:01:50|161773.1|161643.1|161780|161650|161780|161650|161772.3|161642.3|18
1652472120000|2022-05-13 20:02:00|161780.1|161650.1|161775.4|161645.4|161783.2|161653.2|161767.5|161637.5|26
1652472130000|2022-05-13 20:02:10|161775.3|161645.3|161773.2|161643.2|161775.6|161645.6|161773.2|161643.2|19
1652472140000|2022-05-13 20:02:20|161773.1|161643.1|161779.8|161649.8|161782.8|161652.8|161773.1|161643.1|25
1652472150000|2022-05-13 20:02:30|161789.3|161659.3|161823.6|161693.6|161847.8|161717.8|161782.7|161652.7|34
1652472160000|2022-05-13 20:02:40|161826.7|161696.7|161832.1|161702.1|161832.1|161702.1|161825.6|161695.6|16
1652472170000|2022-05-13 20:02:50|161831.3|161701.3|161841.8|161711.8|161843.7|161713.7|161831.1|161701.1|15
1652472180000|2022-05-13 20:03:00|161839.4|161709.4|161837.4|161707.4|161839.4|161709.4|161836.8|161706.8|14
1652472190000|2022-05-13 20:03:10|161838.2|161708.2|161838.8|161708.8|161845|161715|161832|161702|18
1652472200000|2022-05-13 20:03:20|161839.7|161709.7|161788.6|161698.6|161841.2|161711.2|161778.7|161688.7|25
1652472210000|2022-05-13 20:03:30|161785.3|161695.3|161783.9|161693.9|161795.2|161705.2|161775.6|161685.6|30
1652472220000|2022-05-13 20:03:40|161780.4|161690.4|161788.4|161698.4|161797.5|161707.5|161780.3|161690.3|27
1652472230000|2022-05-13 20:03:50|161793.3|161703.3|161796|161706|161797.4|161707.4|161792.5|161702.5|19
1652472240000|2022-05-13 20:04:00|161794.1|161704.1|161796.1|161706.1|161797.7|161707.7|161789.1|161699.1|21
1652472250000|2022-05-13 20:04:10|161793.9|161703.9|161800.3|161710.3|161800.6|161710.6|161793.9|161703.9|25
1652472260000|2022-05-13 20:04:20|161801.5|161711.5|161801.6|161711.6|161807|161717|161791.5|161701.5|20
1652472270000|2022-05-13 20:04:30|161802.3|161712.3|161790.3|161700.3|161802.3|161712.3|161790.3|161700.3|18
1652472280000|2022-05-13 20:04:40|161790.7|161700.7|161793.6|161703.6|161800.8|161710.8|161790.2|161700.2|24
1652472290000|2022-05-13 20:04:50|161795.3|161705.3|161791.4|161701.4|161798.7|161708.7|161789.7|161699.7|35
1652472300000|2022-05-13 20:05:00|161790|161700|161792.6|161702.6|161798.4|161708.4|161790|161700|30
1652472310000|2022-05-13 20:05:10|161792.8|161702.8|161794.3|161704.3|161804.2|161714.2|161787.8|161697.8|35
1652472320000|2022-05-13 20:05:20|161790.8|161700.8|161794.6|161704.6|161800.8|161710.8|161788.9|161698.9|28
1652472330000|2022-05-13 20:05:30|161795.2|161705.2|161795.5|161705.5|161799.7|161709.7|161790.7|161700.7|23
1652472340000|2022-05-13 20:05:40|161795.8|161705.8|161794.9|161704.9|161795.8|161705.8|161791.6|161701.6|28
1652472350000|2022-05-13 20:05:50|161796.8|161706.8|161798.9|161708.9|161802|161712|161793.1|161703.1|37
1652472360000|2022-05-13 20:06:00|161798.5|161708.5|161799.1|161709.1|161804.1|161714.1|161797.6|161707.6|37
1652472370000|2022-05-13 20:06:10|161798.8|161708.8|161801.2|161711.2|161804|161714|161797.3|161707.3|25
1652472380000|2022-05-13 20:06:20|161800.6|161710.6|161799.6|161709.6|161802.5|161712.5|161799.3|161709.3|30
1652472390000|2022-05-13 20:06:30|161799.5|161709.5|161797.8|161707.8|161799.8|161709.8|161797.4|161707.4|22
1652472400000|2022-05-13 20:06:40|161797.5|161707.5|161800.6|161710.6|161802.3|161712.3|161794.9|161704.9|34
1652472410000|2022-05-13 20:06:50|161799.5|161709.5|161830.7|161740.7|161835.3|161745.3|161795|161705|32
1652472420000|2022-05-13 20:07:00|161829.2|161739.2|161834.3|161744.3|161835.5|161745.5|161826.8|161736.8|20
1652472430000|2022-05-13 20:07:10|161830.9|161740.9|161833.8|161743.8|161839.2|161749.2|161830.7|161740.7|18
1652472440000|2022-05-13 20:07:20|161837|161747|161835|161745|161839|161749|161834|161744|14
1652472450000|2022-05-13 20:07:30|161834.9|161744.9|161918.6|161788.6|161926.2|161830.7|161831.2|161741.2|35
1652472460000|2022-05-13 20:07:40|161918.8|161788.8|161923.7|161793.7|161923.7|161793.7|161915.7|161785.7|25
1652472470000|2022-05-13 20:07:50|161926.5|161796.5|161920.6|161790.6|161926.5|161796.5|161919.1|161789.1|15
1652472480000|2022-05-13 20:08:00|161922.7|161792.7|161922.3|161792.3|161924.1|161794.1|161918.1|161788.1|15
1652472490000|2022-05-13 20:08:10|161920.7|161790.7|161920|161790|161923.9|161793.9|161915.6|161785.6|17
1652472500000|2022-05-13 20:08:20|161917.8|161787.8|161918.3|161788.3|161920.8|161790.8|161917.1|161787.1|12
1652472510000|2022-05-13 20:08:30|161911.4|161781.4|161898.2|161808.2|161913.9|161812.9|161894.5|161779.2|22
1652472520000|2022-05-13 20:08:40|161905.3|161815.3|161894.7|161804.7|161905.3|161815.3|161894|161804|13
1652472530000|2022-05-13 20:08:50|161903.2|161813.2|161917.3|161787.3|161920.6|161813.2|161895.3|161786.2|16
1652472540000|2022-05-13 20:09:00|161916.3|161786.3|161915.3|161785.3|161917.1|161787.1|161913.4|161783.4|9
1652472550000|2022-05-13 20:09:10|161915.7|161785.7|161917.9|161787.9|161923.4|161793.4|161909.3|161779.3|20
1652472560000|2022-05-13 20:09:20|161921|161791|161917.9|161787.9|161921.2|161791.2|161917.9|161787.9|10
1652472570000|2022-05-13 20:09:30|161914.3|161784.3|161916.3|161786.3|161920.1|161790.1|161914|161784|10
1652472580000|2022-05-13 20:09:40|161917.2|161787.2|161898|161808|161922.2|161808.1|161895.8|161787.2|16
1652472590000|2022-05-13 20:09:50|161897.9|161807.9|161897.9|161807.9|161898.2|161808.2|161897|161807|15
1652472600000|2022-05-13 20:10:00|161896.2|161806.2|161903.2|161813.2|161903.2|161813.2|161891.8|161801.8|20
1652472610000|2022-05-13 20:10:10|161900.8|161810.8|161900.1|161810.1|161903.2|161813.2|161897|161807|12
1652472620000|2022-05-13 20:10:20|161899.7|161809.7|161902.2|161812.2|161922.3|161816.2|161899.7|161787.5|14
1652472630000|2022-05-13 20:10:30|161901.3|161811.3|161900.2|161810.2|161901.6|161811.6|161897.5|161807.5|17
1652472640000|2022-05-13 20:10:40|161901.1|161811.1|161909.3|161819.3|161909.3|161819.3|161897.8|161807.8|9
1652472650000|2022-05-13 20:10:50|161905.4|161815.4|161898.2|161808.2|161905.4|161815.4|161898.2|161808.2|10
1652472660000|2022-05-13 20:11:00|161899.7|161809.7|161892.4|161802.4|161907.9|161817.9|161892.4|161802.4|19
1652472670000|2022-05-13 20:11:10|161897.1|161807.1|161916.8|161786.8|161920.5|161807.1|161897.1|161780.1|13
1652472680000|2022-05-13 20:11:20|161916.4|161786.4|161914.3|161784.3|161921.2|161791.2|161913|161783|17
1652472690000|2022-05-13 20:11:30|161914.5|161784.5|161937|161847|161941.2|161851.2|161912.1|161782.1|28
1652472700000|2022-05-13 20:11:40|161936.1|161846.1|161931.1|161841.1|161936.2|161846.2|161931.1|161841.1|26
1652472710000|2022-05-13 20:11:50|161931|161841|161932|161842|161933.3|161843.3|161930.2|161840.2|28
1652472720000|2022-05-13 20:12:00|161935.7|161845.7|161935.5|161845.5|161938.2|161848.2|161935.4|161845.4|22
1652472730000|2022-05-13 20:12:10|161935.4|161845.4|161937|161847|161937.8|161847.8|161934.9|161844.9|28
1652472740000|2022-05-13 20:12:20|161937.2|161847.2|161946.8|161856.8|161946.8|161856.8|161933.7|161843.7|24
1652472750000|2022-05-13 20:12:30|161948.9|161858.9|161940.2|161850.2|161950.3|161860.3|161940.2|161850.2|23
1652472760000|2022-05-13 20:12:40|161943|161853|161945.9|161855.9|161946.8|161856.8|161940.4|161850.4|17
1652472770000|2022-05-13 20:12:50|161944.9|161854.9|161940.7|161850.7|161944.9|161854.9|161938.9|161848.9|17
1652472780000|2022-05-13 20:13:00|161941.5|161851.5|161938.1|161848.1|161944.3|161854.3|161937.9|161847.9|23
1652472790000|2022-05-13 20:13:10|161938.5|161848.5|161937.3|161847.3|161938.5|161848.5|161933.2|161843.2|18
1652472800000|2022-05-13 20:13:20|161956.2|161826.2|161957.6|161827.6|161957.6|161827.6|161954.4|161824.4|17
1652472810000|2022-05-13 20:13:30|161956.3|161826.3|161959.3|161829.3|161960.4|161830.4|161956.3|161826.3|19
1652472820000|2022-05-13 20:13:40|161959.4|161829.4|161959.5|161829.5|161960.5|161830.5|161956.4|161826.4|21
1652472830000|2022-05-13 20:13:50|161960.2|161830.2|161959.8|161829.8|161962.4|161832.4|161958.1|161828.1|22
1652472840000|2022-05-13 20:14:00|161959|161829|161957.1|161827.1|161962.3|161832.3|161956.3|161826.3|29
1652472850000|2022-05-13 20:14:10|161956.6|161826.6|161951.4|161821.4|161956.6|161826.6|161951.4|161821.4|23
1652472860000|2022-05-13 20:14:20|161951.7|161821.7|161941.4|161851.4|161967.6|161851.4|161941.4|161821.4|21
1652472870000|2022-05-13 20:14:30|161941.9|161851.9|161941.7|161851.7|161943.7|161853.7|161936.8|161846.8|25
1652472880000|2022-05-13 20:14:40|161942|161852|161935.3|161845.3|161943.2|161853.2|161934.8|161844.8|24
1652472890000|2022-05-13 20:14:50|161933.6|161843.6|161929.7|161839.7|161937.7|161846.2|161911.6|161803.8|33
1652472900000|2022-05-13 20:15:00|161936.1|161846.1|161931.8|161841.8|161955.9|161846.1|161924.9|161821.8|26
1652472910000|2022-05-13 20:15:10|161930.7|161840.7|161932.3|161842.3|161933.6|161843.6|161929.1|161839.1|22
1652472920000|2022-05-13 20:15:20|161931|161841|161937.8|161847.8|161937.8|161847.8|161931|161841|14
1652472930000|2022-05-13 20:15:30|161937.9|161847.9|161936.9|161846.9|161945.3|161855.3|161932.4|161842.4|24
1652472940000|2022-05-13 20:15:40|161938|161848|161932.3|161842.3|161941.1|161851.1|161929.6|161839.6|20
1652472950000|2022-05-13 20:15:50|161931.5|161841.5|161928.7|161838.7|161933.5|161843.5|161928.2|161838.2|17
1652472960000|2022-05-13 20:16:00|161930.4|161840.4|161930.1|161840.1|161933.3|161843.3|161929.8|161839.8|21
1652472970000|2022-05-13 20:16:10|161930.4|161840.4|161933.9|161843.9|161935.4|161845.4|161930.1|161840.1|19
1652472980000|2022-05-13 20:16:20|161934.3|161844.3|161938.6|161848.6|161938.7|161848.7|161933.9|161843.9|18
1652472990000|2022-05-13 20:16:30|161938.4|161848.4|161937.6|161847.6|161939.9|161849.9|161934.6|161844.6|20
1652473000000|2022-05-13 20:16:40|161939.1|161849.1|161937.2|161847.2|161940.1|161850.1|161937.1|161847.1|25
1652473010000|2022-05-13 20:16:50|161937.6|161847.6|161935.3|161845.3|161940.7|161850.7|161935.3|161845.3|15
1652473020000|2022-05-13 20:17:00|161933.9|161843.9|161939.1|161849.1|161940.1|161850.1|161933.2|161843.2|25
1652473030000|2022-05-13 20:17:10|161937.3|161847.3|161936.2|161846.2|161942.4|161852.4|161935.3|161845.3|20
1652473040000|2022-05-13 20:17:20|161936.1|161846.1|161976.8|161846.8|161976.8|161863|161935.7|161842.1|19
1652473050000|2022-05-13 20:17:30|161976.7|161846.7|161988.9|161858.9|161992.2|161889|161952.2|161841.9|26
1652473060000|2022-05-13 20:17:40|161990.9|161860.9|161989.8|161859.8|161993.2|161863.2|161987.7|161857.7|18
1652473070000|2022-05-13 20:17:50|161990.8|161860.8|161991|161861|161991.1|161861.1|161989.6|161859.6|14
1652473080000|2022-05-13 20:18:00|161990|161860|161958.5|161868.5|161990.1|161880.4|161958.5|161858.7|12
1652473090000|2022-05-13 20:18:10|161958.8|161868.8|161997.5|161867.5|162000.2|161890.7|161958.3|161861|13
1652473100000|2022-05-13 20:18:20|161994.9|161864.9|162026.4|161896.4|162026.5|161896.5|161977.6|161847.6|34
1652473110000|2022-05-13 20:18:30|162026.3|161896.3|162010.9|161880.9|162026.3|161896.3|161969.2|161870.5|31
1652473120000|2022-05-13 20:18:40|162012.2|161882.2|161992.3|161902.3|162015.4|161902.3|161989.2|161878.8|35
1652473130000|2022-05-13 20:18:50|162011.1|161881.1|162010.5|161880.5|162012.4|161882.4|162008.2|161878.2|29
1652473140000|2022-05-13 20:19:00|162010.3|161880.3|162009.8|161879.8|162012.2|161882.2|162009.5|161879.5|23
1652473150000|2022-05-13 20:19:10|162010|161880|162011.9|161881.9|162012.6|161882.6|162007.9|161877.9|29
1652473160000|2022-05-13 20:19:20|162012.1|161882.1|162007.9|161877.9|162013.3|161883.3|162007.9|161877.9|32
1652473170000|2022-05-13 20:19:30|162008.1|161878.1|161989.6|161899.6|162009|161900.9|161986.4|161877.7|23
1652473180000|2022-05-13 20:19:40|161988.9|161898.9|161987.8|161897.8|161990.3|161900.3|161985.7|161895.7|17
1652473190000|2022-05-13 20:19:50|161987.4|161897.4|161990.8|161900.8|161990.8|161900.8|161987.3|161897.3|14
1652473200000|2022-05-13 20:20:00|161992.2|161902.2|161993.8|161903.8|161993.8|161903.8|161988.4|161898.4|21
1652473210000|2022-05-13 20:20:10|161990.5|161900.5|161994|161904|161996.6|161906.6|161990.5|161900.5|21
1652473220000|2022-05-13 20:20:20|161993.5|161903.5|161992.1|161902.1|161996.9|161906.9|161991.9|161901.9|21
1652473230000|2022-05-13 20:20:30|161989.3|161899.3|161992.6|161902.6|161994.8|161904.8|161989.3|161899.3|19
1652473240000|2022-05-13 20:20:40|161994|161904|161990.1|161900.1|161994.3|161904.3|161988.6|161898.6|21
1652473250000|2022-05-13 20:20:50|161990.6|161900.6|161989.9|161899.9|161992.4|161902.4|161988.2|161898.2|20
1652473260000|2022-05-13 20:21:00|161988.8|161898.8|161989|161899|161990.6|161900.6|161988.3|161898.3|19
1652473270000|2022-05-13 20:21:10|161988|161898|161989.8|161899.8|161991.1|161901.1|161988|161898|24
1652473280000|2022-05-13 20:21:20|161991.2|161901.2|161993.9|161903.9|161994.4|161904.4|161988.8|161898.8|14
1652473290000|2022-05-13 20:21:30|161989.7|161899.7|161990.1|161900.1|161994|161904|161989.4|161899.4|18
1652473300000|2022-05-13 20:21:40|161992.6|161902.6|161990|161900|162010.6|161902.6|161989.9|161878.5|18
1652473310000|2022-05-13 20:21:50|161989.7|161899.7|161982.2|161892.2|161989.7|161899.7|161981.7|161891.7|28
1652473320000|2022-05-13 20:22:00|161982.7|161892.7|161981.1|161891.1|161984.2|161894.2|161980.5|161890.5|25
1652473330000|2022-05-13 20:22:10|161983.7|161893.7|161988.7|161898.7|161988.7|161898.7|161979.8|161889.8|14
1652473340000|2022-05-13 20:22:20|161988.5|161898.5|161983.1|161893.1|161988.5|161898.5|161983|161893|15
1652473350000|2022-05-13 20:22:30|161985|161895|162006.7|161876.7|162006.7|161895|161983.5|161875.8|16
1652473360000|2022-05-13 20:22:40|162007.4|161877.4|161970.4|161840.4|162007.4|161896.3|161944.9|161840.4|22
1652473370000|2022-05-13 20:22:50|161972.3|161842.3|161952.5|161822.5|161974.7|161844.7|161947.7|161817.7|30
1652473380000|2022-05-13 20:23:00|161952.3|161822.3|161945.9|161815.9|161952.7|161822.7|161945.9|161815.9|29
1652473390000|2022-05-13 20:23:10|161946.9|161816.9|161948.8|161818.8|161949.2|161819.2|161946.9|161816.9|26
1652473400000|2022-05-13 20:23:20|161946.6|161816.6|161948.4|161818.4|161950.8|161820.8|161943.3|161813.3|17
1652473410000|2022-05-13 20:23:30|161947.7|161817.7|161948.7|161818.7|161948.7|161818.7|161946.2|161816.2|22
1652473420000|2022-05-13 20:23:40|161947.8|161817.8|161948.4|161818.4|161949.8|161819.8|161944|161814|19
1652473430000|2022-05-13 20:23:50|161949.5|161819.5|161948.1|161818.1|161949.5|161819.5|161941.5|161811.5|21
1652473440000|2022-05-13 20:24:00|161949.2|161819.2|161950.1|161820.1|161950.9|161820.9|161947.7|161817.7|20
1652473450000|2022-05-13 20:24:10|161950.3|161820.3|161948.2|161818.2|161950.9|161820.9|161946.9|161816.9|17
1652473460000|2022-05-13 20:24:20|161947.8|161817.8|161949|161819|161950.4|161820.4|161946.9|161816.9|18
1652473470000|2022-05-13 20:24:30|161947.9|161817.9|161948.2|161818.2|161951.3|161821.3|161946.5|161816.5|20
1652473480000|2022-05-13 20:24:40|161949.8|161819.8|161947.4|161817.4|161951.5|161821.5|161946.4|161816.4|25
1652473490000|2022-05-13 20:24:50|161946.1|161816.1|161959.2|161829.2|161960.1|161830.1|161945.4|161815.4|23
1652473500000|2022-05-13 20:25:00|161937.6|161807.6|161904.7|161774.7|161956.7|161826.7|161901.9|161771.9|31
1652473510000|2022-05-13 20:25:10|161904.8|161774.8|161903.6|161773.6|161905.8|161775.8|161902.4|161772.4|20
1652473520000|2022-05-13 20:25:20|161903.5|161773.5|161905.2|161775.2|161905.2|161775.2|161901.6|161771.6|15
1652473530000|2022-05-13 20:25:30|161904.8|161774.8|161904.7|161774.7|161904.8|161774.8|161900.2|161770.2|10
1652473540000|2022-05-13 20:25:40|161903.8|161773.8|161900|161770|161904.3|161774.3|161899.5|161769.5|19
1652473550000|2022-05-13 20:25:50|161899.9|161769.9|161903.1|161773.1|161903.6|161773.6|161897.9|161767.9|20
1652473560000|2022-05-13 20:26:00|161904.8|161774.8|161866|161524|162058.9|161776.1|161766.3|161424.3|39
1652473570000|2022-05-13 20:26:10|161861.1|161519.1|161928|161586|161973.8|161631.8|161861.1|161519.1|39
1652473580000|2022-05-13 20:26:20|161927.9|161585.9|161926.8|161584.8|161930.9|161588.9|161921.4|161579.4|27
1652473590000|2022-05-13 20:26:30|161922.4|161580.4|161926.6|161584.6|161929.2|161587.2|161922.4|161580.4|18
1652473600000|2022-05-13 20:26:40|161928.2|161586.2|161870.8|161669.5|161930.6|161669.5|161861.2|161583.6|26
1652473610000|2022-05-13 20:26:50|161871|161708.5|161903.7|161610.8|161921.6|161708.5|161836|161610.8|36
1652473620000|2022-05-13 20:27:00|161907.4|161608.2|161899.9|161622.3|161920|161644.8|161895.3|161595.8|35
1652473630000|2022-05-13 20:27:10|161899.8|161622.4|161897.3|161624.3|161904.4|161639.9|161895.8|161621.5|35
1652473640000|2022-05-13 20:27:20|161897.2|161624.4|161928.9|161586.9|161934.2|161641|161893|161586.9|34
1652473650000|2022-05-13 20:27:30|161928.7|161586.7|161912.1|161625|161933.1|161625|161912.1|161586.7|32
1652473660000|2022-05-13 20:27:40|161912|161625.1|161921.7|161602.5|161928.4|161625.1|161912|161596.5|28
1652473670000|2022-05-13 20:27:50|161921.6|161602.6|161898.1|161642.5|161930.5|161644|161898.1|161597.5|30
1652473680000|2022-05-13 20:28:00|161898|161644.7|161892.8|161657.5|161901.4|161657.5|161860.9|161634.5|23
1652473690000|2022-05-13 20:28:10|161881.3|161632.7|161917|161595.1|161917|161652|161857.8|161595.1|31
1652473700000|2022-05-13 20:28:20|161908|161632|161888|161636.1|161917.3|161641|161880.2|161603|24
1652473710000|2022-05-13 20:28:30|161907|161618.6|161886.2|161633.3|161907.7|161643.3|161884.7|161618.2|14
1652473720000|2022-05-13 20:28:40|161891.7|161627.4|161823.2|161693.2|161903.5|161693.2|161823.2|161618|14
1652473730000|2022-05-13 20:28:50|161824.4|161694.4|161813.6|161683.6|161826.5|161724.1|161813.6|161683.6|20
1652473740000|2022-05-13 20:29:00|161814.4|161684.4|161813.2|161683.2|161815.3|161685.3|161813.2|161683.2|8
1652473750000|2022-05-13 20:29:10|161814.3|161684.3|161816.3|161686.3|161816.3|161686.3|161813.5|161683.5|8
1652473760000|2022-05-13 20:29:20|161816.1|161686.1|161816|161686|161816.5|161686.5|161815.9|161685.9|6
1652473770000|2022-05-13 20:29:30|161816.5|161686.5|161815.8|161685.8|161816.5|161686.5|161815.8|161685.8|7
1652473780000|2022-05-13 20:29:40|161816|161686|161913.8|161597.1|161927.8|161689.7|161816|161585.8|7
1652473790000|2022-05-13 20:29:50|161919.3|161591.1|161869.3|161638.9|161927.4|161638.9|161869.3|161585.4|7
1652473800000|2022-05-13 20:30:00|161857.8|161643.4|161866.6|161642.5|161875.9|161689.5|161819.5|161632.3|18
1652473810000|2022-05-13 20:30:10|161864.7|161644.7|161867.1|161641.7|161874.4|161689.2|161819.2|161637.8|7
1652473820000|2022-05-13 20:30:20|161866.3|161641.4|161819.7|161689.7|161902.7|161690.2|161819.2|161612.6|10
1652473830000|2022-05-13 20:30:30|161819.3|161689.3|161819.1|161689.1|161819.3|161689.3|161818.5|161688.5|3
1652473840000|2022-05-13 20:30:40|161819|161689|161820.9|161690.9|161860.5|161691.3|161818.1|161652.9|7
1652473850000|2022-05-13 20:30:50|161909.9|161608.8|161861.8|161652|161909.9|161652|161861.8|161608.8|3
1652473860000|2022-05-13 20:31:00|161867.3|161646.9|161863|161650.7|161867.3|161691.4|161821.4|161646.9|5
1652473870000|2022-05-13 20:31:10|161863.5|161650.5|161887.5|161622.8|161898.3|161650.5|161863.5|161619.2|6
1652473880000|2022-05-13 20:31:20|161889.5|161624.8|161889.8|161626|161889.8|161631.9|161883.6|161624.8|3
1652473890000|2022-05-13 20:31:30|161898.3|161618|161821.4|161691.4|161910.3|161691.4|161821.1|161604.6|7
1652473900000|2022-05-13 20:31:40|161869.7|161643|161886|161621.5|161895.2|161644.8|161867.8|161617|9
1652473910000|2022-05-13 20:31:50|161818.1|161688.1|161818.5|161688.5|161818.5|161688.5|161818.1|161688.1|3
1652473920000|2022-05-13 20:32:00|161818.7|161688.7|161816.5|161686.5|161852.9|161688.7|161816.5|161650.2|5
1652473930000|2022-05-13 20:32:10|161818.3|161688.3|161817.4|161687.4|161818.3|161688.3|161816.8|161686.8|3
1652473940000|2022-05-13 20:32:20|161796.9|161706.9|161797.3|161707.3|161797.3|161707.3|161796.9|161706.9|3
1652473950000|2022-05-13 20:32:30|161796.9|161706.9|161917|161575|161917|161706.9|161796.9|161575|7
1652473960000|2022-05-13 20:32:40|161894.7|161600.9|161875.3|161624.3|161902|161624.3|161875.3|161598.1|6
1652473970000|2022-05-13 20:32:50|161867.8|161624.1|161864.1|161634.2|161867.8|161640.4|161857.6|161624.1|4
1652473980000|2022-05-13 20:33:00|161868.7|161629.9|161812|161682|161868.7|161682.9|161812|161629.9|4
1652473990000|2022-05-13 20:33:10|161811.8|161681.8|161811.9|161681.9|161811.9|161681.9|161811.8|161681.8|2
1652474000000|2022-05-13 20:33:20|161791.1|161701.1|161813.9|161683.9|161886.4|161701.1|161790.7|161613.3|10
1652474010000|2022-05-13 20:33:30|161889.5|161606.4|161813.1|161683.1|161889.5|161683.1|161812.3|161606.4|6
1652474020000|2022-05-13 20:33:40|161925.8|161583.8|161860.8|161637|161925.8|161637|161860.8|161583.8|7
1652474030000|2022-05-13 20:33:50|161852.2|161644.5|161852|161645.7|161852.2|161645.7|161852|161644.5|2
1652474040000|2022-05-13 20:34:00|161813.1|161683.1|161869.6|161657.5|161894.3|161703.9|161791.5|161632.1|11
1652474050000|2022-05-13 20:34:10|161870.3|161658.2|161875.1|161645.5|161914.1|161660.4|161865.9|161614.8|21
1652474060000|2022-05-13 20:34:20|161877.5|161645.3|161887|161631.6|161887|161700.2|161827.8|161631.6|12
1652474070000|2022-05-13 20:34:30|161867.9|161656.5|161874.4|161641.9|161874.4|161697.2|161825.6|161641.9|10
1652474080000|2022-05-13 20:34:40|161876.3|161642.1|161876.3|161641.8|161881.8|161694.8|161824.8|161636.4|10
1652474090000|2022-05-13 20:34:50|161901.5|161617.2|161824.9|161694.9|161930|161694.9|161821.3|161584.2|6
1652474100000|2022-05-13 20:35:00|161826.4|161696.4|161821.5|161691.5|161826.7|161696.7|161819.5|161689.5|5
1652474110000|2022-05-13 20:35:10|161823.8|161693.8|161894.7|161620.6|161896.9|161694.1|161823.8|161617.6|17
1652474120000|2022-05-13 20:35:20|161883.5|161637.3|161876.4|161633.6|161888.2|161652.7|161857.9|161619.2|15
1652474130000|2022-05-13 20:35:30|161893.4|161615.8|161816|161686|161893.4|161686.2|161815.7|161615.8|7
1652474140000|2022-05-13 20:35:40|161815.6|161685.6|161886.9|161544.9|161920.9|161685.6|161815.3|161512.7|17
1652474150000|2022-05-13 20:35:50|161882.4|161540.4|161873.9|161531.9|161895.4|161574.6|161849.7|161530.9|29
1652474160000|2022-05-13 20:36:00|161893.4|161607.9|161884.3|161627.5|161921.6|161635.4|161848.2|161525|28
1652474170000|2022-05-13 20:36:10|161891.7|161620.4|161859.8|161631.9|161907.1|161650.9|161852.1|161615.3|34
1652474180000|2022-05-13 20:36:20|161854.5|161618.7|161860.9|161619.7|161870.3|161672.9|161802.9|161610.4|7
1652474190000|2022-05-13 20:36:30|161838.8|161635.1|161968.1|161637|161968.5|161690.6|161804.2|161627.1|14
1652474200000|2022-05-13 20:36:40|161943.5|161663.4|161854.4|161724.4|161972.6|161724.4|161854.4|161594.3|13
1652474210000|2022-05-13 20:36:50|161852.2|161722.2|161854.3|161724.3|161855.9|161725.9|161835.5|161705.5|7
1652474220000|2022-05-13 20:37:00|161855.9|161725.9|161857.2|161727.2|161858.1|161728.1|161855.9|161725.9|4
1652474230000|2022-05-13 20:37:10|161856.7|161726.7|161922.7|161659.9|161954.4|161739.4|161856.3|161614.3|10
1652474240000|2022-05-13 20:37:20|161867.3|161737.3|161892.4|161633.6|161930.4|161737.6|161867.3|161588.3|14
1652474250000|2022-05-13 20:37:30|161901.9|161627|161886.5|161628.7|161909|161633.1|161886.2|161607.7|16
1652474260000|2022-05-13 20:37:40|161893.7|161632.5|161896.7|161644.2|161903.6|161651.8|161889.7|161631.8|9
1652474270000|2022-05-13 20:37:50|161897.5|161643.6|161880.1|161635.4|161900.3|161648.3|161867.5|161609.3|33
1652474280000|2022-05-13 20:38:00|161881|161637.5|161868.2|161641.1|161896.6|161656.5|161864.3|161615|13
1652474290000|2022-05-13 20:38:10|161870|161638.3|161878.5|161640.5|161900.6|161644.2|161870|161624.9|19
1652474300000|2022-05-13 20:38:20|161877.1|161641.8|161867.8|161654.8|161898.8|161695.5|161822.6|161620.9|16
1652474310000|2022-05-13 20:38:30|161870.1|161651.3|161825.5|161695.5|161870.1|161699.1|161824.4|161651.3|6
1652474320000|2022-05-13 20:38:40|161825.1|161695.1|161866.3|161646.8|161889.6|161696.9|161824.2|161626.4|11
1652474330000|2022-05-13 20:38:50|161865.5|161651.2|161820.7|161690.7|161873|161690.7|161820.4|161648|7
1652474340000|2022-05-13 20:39:00|161821|161691|161823.5|161693.5|161830.1|161700.1|161818.7|161688.7|10
1652474350000|2022-05-13 20:39:10|161824.2|161694.2|161825.7|161695.7|161825.7|161695.7|161824.2|161694.2|3
1652474360000|2022-05-13 20:39:20|161829.7|161699.7|161830.2|161700.2|161833.1|161703.1|161825.2|161695.2|7
1652474370000|2022-05-13 20:39:30|161829.7|161699.7|161892.5|161626.3|161922.2|161699.7|161829.7|161591.1|5
1652474380000|2022-05-13 20:39:40|161915.2|161599.5|161826.7|161696.7|161915.2|161696.7|161826.3|161599.5|4
1652474390000|2022-05-13 20:39:50|161826.9|161696.9|161824.2|161694.2|161826.9|161696.9|161823.3|161693.3|6
1652474400000|2022-05-13 20:40:00|161823|161693|161831.8|161701.8|161833.7|161703.7|161820.8|161690.8|5
1652474410000|2022-05-13 20:40:10|161828.9|161698.9|161826.4|161696.4|161828.9|161698.9|161824.4|161694.4|6
1652474420000|2022-05-13 20:40:20|161826.9|161696.9|161827.8|161697.8|161827.8|161697.8|161821.4|161691.4|5
1652474430000|2022-05-13 20:40:30|161827.3|161697.3|161867.4|161646.6|161878.5|161697.3|161826.1|161646.5|5
1652474440000|2022-05-13 20:40:40|161894.6|161620|161912.5|161607.6|161912.5|161620|161894.6|161607.6|2
1652474450000|2022-05-13 20:40:50|161833.8|161703.8|161888.2|161627.8|161888.2|161703.8|161830.2|161627.8|7
1652474460000|2022-05-13 20:41:00|161898.9|161618.5|161877.7|161637.3|161908.9|161640.9|161872.7|161609.1|8
1652474470000|2022-05-13 20:41:10|161831.1|161701.1|161873.4|161655.5|161873.4|161701.1|161829.2|161655.5|4
1652474480000|2022-05-13 20:41:20|161827.7|161697.7|161865.8|161665.6|161868.2|161702.4|161827.7|161659.2|6
1652474490000|2022-05-13 20:41:30|161880|161656.2|161886.5|161638|161886.5|161703.4|161833.4|161638|5
1652474500000|2022-05-13 20:41:40|161915.3|161613.6|161886.5|161638|161915.3|161654.4|161867.4|161613.6|3
1652474510000|2022-05-13 20:41:50|161837.7|161707.7|161876.4|161646.8|161897|161731.6|161821.6|161639.7|6
1652474520000|2022-05-13 20:42:00|161885.6|161646.7|161880.4|161635.4|161897.9|161646.7|161875.2|161625.7|5
1652474530000|2022-05-13 20:42:10|161887.5|161630.5|161830.9|161700.9|161887.5|161702.6|161830.9|161630.5|7
1652474540000|2022-05-13 20:42:20|161830|161700|161888.7|161625.4|161888.7|161700|161830|161625.4|4
1652474550000|2022-05-13 20:42:30|161867.2|161647.5|161833.8|161703.8|161888.9|161706.3|161833.8|161627|5
1652474560000|2022-05-13 20:42:40|161877.8|161654.5|161879.3|161651.5|161879.3|161705.5|161831.5|161651.5|6
1652474570000|2022-05-13 20:42:50|161833.4|161703.4|161829.4|161699.4|161866.6|161703.4|161829.4|161666.3|4
1652474580000|2022-05-13 20:43:00|161833.3|161703.3|161889|161629|161896.7|161703.3|161828.8|161619.7|10
1652474590000|2022-05-13 20:43:10|161909.3|161608.8|161879.8|161626.7|161909.3|161643.4|161873.3|161608.8|11
1652474600000|2022-05-13 20:43:20|161864.9|161642.7|161818.5|161688.5|161883.7|161692|161818.5|161626.1|9
1652474610000|2022-05-13 20:43:30|161873.9|161632.5|161856.8|161652.4|161887.8|161652.4|161856.8|161621.4|11
1652474620000|2022-05-13 20:43:40|161873.7|161634.9|161857.5|161651.4|161880.5|161652.6|161856.2|161629.4|7
1652474630000|2022-05-13 20:43:50|161878.5|161630.5|161816.1|161686.1|161922.6|161686.1|161816.1|161580.6|10
1652474640000|2022-05-13 20:44:00|161896|161610.1|161816.7|161686.7|161896|161686.8|161816.7|161610.1|5
1652474650000|2022-05-13 20:44:10|161817.7|161687.7|161868.4|161640.7|161921.5|161688.9|161817|161579.5|12
1652474660000|2022-05-13 20:44:20|161822.1|161692.1|161820.9|161690.9|161860.4|161696|161820.8|161652.8|13
1652474670000|2022-05-13 20:44:30|161916.5|161595.3|161868.2|161645.3|161916.5|161649.9|161863.5|161595.3|8
1652474680000|2022-05-13 20:44:40|161861.9|161647.2|161874.9|161635.5|161888.5|161692.7|161820.5|161618.3|15
1652474690000|2022-05-13 20:44:50|161821.3|161691.3|161870.3|161631.4|161908.7|161692|161821.3|161598.5|11
1652474700000|2022-05-13 20:45:00|161865.3|161636.6|161907.3|161604.7|161923.7|161636.6|161865.3|161581.7|19
1652474710000|2022-05-13 20:45:10|161901|161608.4|161899.1|161612.8|161930|161639.3|161869.9|161588|15
1652474720000|2022-05-13 20:45:20|161899.8|161612.3|161911.5|161617.6|161935.6|161655.6|161883.7|161583.9|24
1652474730000|2022-05-13 20:45:30|161908.2|161614|161903.3|161614.7|161935.3|161638.2|161884.6|161597.4|30
1652474740000|2022-05-13 20:45:40|161885.6|161637.8|161894.2|161626.8|161918.5|161637.8|161882.7|161599.1|20
1652474750000|2022-05-13 20:45:50|161888.8|161629.7|161914|161602.4|161927|161632.5|161884.4|161585|9
1652474760000|2022-05-13 20:46:00|161908.9|161607.6|161895.1|161615.2|161912.1|161631.7|161886.4|161604|13
1652474770000|2022-05-13 20:46:10|161898.8|161613|161877.1|161633.2|161912.5|161646.4|161862|161597.2|8
1652474780000|2022-05-13 20:46:20|161866|161643.3|161858.6|161649.9|161884.4|161649.9|161858.6|161628.4|8
1652474790000|2022-05-13 20:46:30|161863.7|161645.6|161929.6|161587.6|161929.6|161654.2|161856.5|161587.6|7
1652474800000|2022-05-13 20:46:40|161915.3|161599.5|161923.3|161581.3|161924.6|161646.7|161865|161580.4|9
1652474810000|2022-05-13 20:46:50|161918|161590.2|161928.4|161586.4|161928.4|161624.6|161880.5|161586.3|6
1652474820000|2022-05-13 20:47:00|161928|161586|161896.5|161614.5|161928|161619.7|161889.4|161586|5
1652474830000|2022-05-13 20:47:10|161911.3|161600.9|161861.7|161649.7|161911.3|161649.7|161861.7|161600.9|8
1652474840000|2022-05-13 20:47:20|161819.6|161689.6|161897.9|161615.2|161899.4|161689.6|161814.8|161613|9
1652474850000|2022-05-13 20:47:30|161930.1|161588.1|161870.1|161632.3|161930.1|161636.6|161870.1|161586|9
1652474860000|2022-05-13 20:47:40|161906.3|161605|161868.4|161633.2|161906.3|161642|161856.2|161605|10
1652474870000|2022-05-13 20:47:50|161860.5|161640|161924.3|161582.3|161925.6|161640|161860.5|161581.6|6
1652474880000|2022-05-13 20:48:00|161920.5|161585.5|161815.6|161685.6|161920.5|161685.6|161813|161585.5|6
1652474890000|2022-05-13 20:48:10|161815.7|161685.7|161879|161628.9|161879|161688.1|161815.7|161628.9|6
1652474900000|2022-05-13 20:48:20|161855.8|161651.3|161818.7|161688.7|161865.6|161690.1|161816.6|161643.5|5
1652474910000|2022-05-13 20:48:30|161862.2|161648.9|161922.2|161586.5|161926.1|161651.4|161860.2|161584.1|8
1652474920000|2022-05-13 20:48:40|161922.7|161585.6|161924.8|161582.8|161927.2|161585.6|161922.7|161582.8|4
1652474930000|2022-05-13 20:48:50|161925.3|161583.3|161924.5|161585.5|161925.3|161592.1|161916.5|161583.3|3
1652474940000|2022-05-13 20:49:00|161892.1|161616.2|161887.3|161626|161905.3|161630.5|161881.6|161605.2|5
1652474950000|2022-05-13 20:49:10|161928.4|161596.6|161930.4|161588.4|161930.4|161639.3|161868.6|161585.8|6
1652474960000|2022-05-13 20:49:20|161901.5|161613.8|161926.2|161584.2|161927.7|161613.8|161901.5|161582|8
1652474970000|2022-05-13 20:49:30|161820.6|161690.6|161873.5|161642.8|161898.7|161690.6|161820.6|161620.6|3
1652474980000|2022-05-13 20:49:40|161887.9|161630.1|161886.7|161622.9|161922|161639.4|161872.4|161587.7|9
1652474990000|2022-05-13 20:49:50|161887.5|161623.5|161851.7|161632.7|161887.5|161677.2|161807.2|161623.5|4
1652475000000|2022-05-13 20:50:00|161904|161596.5|161897.2|161615.4|161928.9|161626|161886.2|161582.2|10
1652475010000|2022-05-13 20:50:10|161918.8|161598.5|161925.3|161583.3|161931.5|161623.9|161888.1|161583.3|9
1652475020000|2022-05-13 20:50:20|161913.9|161593.2|161926.3|161584.3|161926.6|161593.9|161913.9|161583.9|9
1652475030000|2022-05-13 20:50:30|161926.1|161584.1|161927.9|161585.9|161930.1|161588.1|161926|161584|8
1652475040000|2022-05-13 20:50:40|161905.9|161602.9|161921.6|161588.8|161926.6|161602.9|161905.9|161584.6|6
1652475050000|2022-05-13 20:50:50|161892.9|161620|161931.7|161589.7|161931.7|161628.7|161884.1|161589.7|8
1652475060000|2022-05-13 20:51:00|161931.1|161589.2|161931.1|161589.1|161931.2|161591.1|161927|161588.4|6
1652475070000|2022-05-13 20:51:10|161818.1|161688.1|161900.2|161616.8|161900.2|161688.1|161818.1|161616.8|8
1652475080000|2022-05-13 20:51:20|161899.5|161616.7|161924|161582|161929.5|161623.5|161890|161580.7|15
1652475090000|2022-05-13 20:51:30|161928.4|161586.4|161933.3|161591.3|161945.2|161603.2|161925.1|161583.1|40
1652475100000|2022-05-13 20:51:40|161933|161591|161936.6|161594.6|161941.8|161599.8|161927.8|161585.8|39
1652475110000|2022-05-13 20:51:50|161931.2|161589.2|161926.4|161584.4|161934.3|161592.3|161925.9|161583.9|23
1652475120000|2022-05-13 20:52:00|161926.2|161584.2|161932.2|161590.2|161939.3|161597.3|161922.1|161580.1|37
1652475130000|2022-05-13 20:52:10|161935.3|161593.3|161934.1|161592.1|161938.7|161596.7|161920.9|161578.9|35
1652475140000|2022-05-13 20:52:20|161933.9|161591.9|161930.4|161588.4|161943.8|161601.8|161927.1|161585.1|39
1652475150000|2022-05-13 20:52:30|161930.6|161588.6|161927.7|161585.7|161932|161590|161926.2|161584.2|36
1652475160000|2022-05-13 20:52:40|161926.7|161584.7|161929.5|161587.5|161939.6|161597.6|161926.7|161584.7|27
1652475170000|2022-05-13 20:52:50|161931.2|161589.2|161928.2|161586.2|161939.6|161597.6|161926.7|161584.7|33
1652475180000|2022-05-13 20:53:00|161926.5|161584.5|161938.2|161596.2|161938.2|161596.2|161926.5|161584.5|23
1652475190000|2022-05-13 20:53:10|161929.5|161587.5|161925.5|161583.5|161939.9|161597.9|161924.9|161582.9|40
1652475200000|2022-05-13 20:53:20|161925.4|161583.4|161927.5|161585.5|161932.4|161590.4|161923.8|161581.8|31
1652475210000|2022-05-13 20:53:30|161927.7|161585.7|161891.5|161549.5|161935|161593|161889.8|161547.8|31
1652475220000|2022-05-13 20:53:40|161891|161549|161888.8|161546.8|161893.7|161551.7|161888.6|161546.6|11
1652475230000|2022-05-13 20:53:50|161889.1|161547.1|161887.9|161545.9|161889.9|161547.9|161887.6|161545.6|8
1652475240000|2022-05-13 20:54:00|161887.2|161545.2|161887.1|161545.1|161887.7|161545.7|161886.1|161544.1|7
1652475250000|2022-05-13 20:54:10|161887.5|161545.5|161875.6|161558.9|161889.3|161558.9|161875.6|161545.1|8
1652475260000|2022-05-13 20:54:20|161889|161547.4|161889.3|161547.3|161893|161560.3|161877.1|161547.3|6
1652475270000|2022-05-13 20:54:30|161891.2|161549.2|161864.9|161572|161892.9|161572|161864.7|161546.2|9
1652475280000|2022-05-13 20:54:40|161887.4|161551.8|161881.8|161556.3|161893|161556.3|161881.8|161550.1|4
1652475290000|2022-05-13 20:54:50|161886.4|161552.1|161871.9|161560.1|161892|161576.8|161854.8|161550|5
1652475300000|2022-05-13 20:55:00|161871.6|161559.1|161900.1|161558.1|161903.1|161581.2|161871.6|161558.1|8
1652475310000|2022-05-13 20:55:10|161897.3|161555.3|161882.1|161555.9|161907.7|161565.7|161882.1|161555.3|6
1652475320000|2022-05-13 20:55:20|161893.4|161551.4|161893.4|161551.4|161893.4|161551.4|161892|161550|3
1652475330000|2022-05-13 20:55:30|161892|161550|161855.1|161513.1|161905.9|161563.9|161832.2|161490.2|11
1652475340000|2022-05-13 20:55:40|161859.7|161517.7|161861.1|161519.1|161876.6|161534.6|161785.4|161443.4|16
1652475350000|2022-05-13 20:55:50|161868.6|161526.6|161858.8|161516.8|161874.7|161532.7|161858.8|161516.8|11
1652475360000|2022-05-13 20:56:00|161860|161518|161849.6|161507.6|161863.2|161521.2|161847.6|161505.6|15
1652475370000|2022-05-13 20:56:10|161858.3|161516.3|161856.9|161514.9|161862.6|161520.6|161854.6|161512.6|6
1652475380000|2022-05-13 20:56:20|161857.3|161515.3|161854.2|161512.2|161862.9|161520.9|161852.9|161510.9|8
1652475390000|2022-05-13 20:56:30|161863.3|161521.3|161855.7|161517.7|161883.1|161541.1|161855.7|161517.7|7
1652475400000|2022-05-13 20:56:40|161867.5|161525.5|161855.1|161513.1|161870.1|161528.1|161855.1|161513.1|5
1652475410000|2022-05-13 20:56:50|161864.9|161522.9|161939.3|161597.3|161965.8|161623.8|161856.8|161514.8|9
1652475420000|2022-05-13 20:57:00|161871.4|161529.4|161851.3|161509.3|161879.5|161537.5|161851.3|161509.3|3
1652475430000|2022-05-13 20:57:10|161862.7|161520.7|161858.1|161516.1|161871.8|161529.8|161858.1|161516.1|6
1652475440000|2022-05-13 20:57:20|161861.7|161519.7|161887.2|161545.2|161895.1|161570.5|161856.7|161514.7|7
1652475450000|2022-05-13 20:57:30|161878.4|161536.4|161849.4|161507.4|161896.1|161554.1|161849.4|161507.4|5
1652475460000|2022-05-13 20:57:40|161863.4|161521.4|161866.4|161524.4|161866.4|161524.4|161863.4|161521.4|3
1652475470000|2022-05-13 20:57:50|161864.5|161522.5|161811.1|161558|161864.8|161558|161811.1|161509.9|5
1652475480000|2022-05-13 20:58:00|161815|161558.5|161859.9|161517.9|161859.9|161558.5|161801.8|161517.9|3
1652475490000|2022-05-13 20:58:10|161871.6|161529.6|161846.2|161515.8|161871.6|161531.8|161811.9|161515.8|4
1652475500000|2022-05-13 20:58:20|161885.9|161543.9|161875.4|161533.4|161885.9|161543.9|161873|161531|3
1652475510000|2022-05-13 20:58:30|161852.6|161510.6|161833.9|161491.9|161852.6|161510.6|161833.9|161491.9|13
1652475520000|2022-05-13 20:58:40|161834|161492|161836.7|161494.7|161841.8|161499.8|161833.8|161491.8|17
1652475530000|2022-05-13 20:58:50|161835.2|161493.2|161839.3|161497.3|161841.4|161499.4|161835.2|161493.2|13
1652644800000|2022-05-15 20:00:00|162267.1|161870.1|162267.1|161870.1|162267.1|161870.1|162267.1|161870.1|1
1652644820000|2022-05-15 20:00:20|162265.2|161868.2|162265.2|161868.2|162265.2|161868.2|162265.2|161868.2|1
1652644900000|2022-05-15 20:01:40|162267.1|161870.1|162267.1|161870.1|162267.1|161870.1|162267.1|161870.1|1
1652644930000|2022-05-15 20:02:10|162265.1|161868.1|162265.1|161868.1|162265.1|161868.1|162265.1|161868.1|1
1652644960000|2022-05-15 20:02:40|162267.1|161870.1|162267.1|161870.1|162267.1|161870.1|162267.1|161870.1|1
1652644990000|2022-05-15 20:03:10|162265.1|161868.1|162265.1|161868.1|162265.1|161868.1|162265.1|161868.1|1
1652645020000|2022-05-15 20:03:40|162265.2|161868.2|162265.2|161868.2|162265.2|161868.2|162265.2|161868.2|1
1652645400000|2022-05-15 20:10:00|162265.1|161868.1|162265.1|161868.1|162265.1|161868.1|162265.1|161868.1|1
1652645420000|2022-05-15 20:10:20|162265.2|161868.2|162265.2|161868.2|162265.2|161868.2|162265.2|161868.2|1
1652648460000|2022-05-15 21:01:00|162240.2|161893.2|162240.2|161893.2|162240.2|161893.2|162240.2|161893.2|1
1652651200000|2022-05-15 21:46:40|161815.1|161473.1|161814.6|161472.6|161815.1|161473.1|161796.9|161454.9|4
1652651210000|2022-05-15 21:46:50|161810.6|161468.6|161745.9|161403.9|161812.6|161470.6|161729.2|161387.2|12
1652651220000|2022-05-15 21:47:00|161765.9|161423.9|161728.4|161386.4|161765.9|161423.9|161699.7|161357.7|19
1652651230000|2022-05-15 21:47:10|161728.8|161386.8|161815.9|161473.9|161817|161475|161681.2|161339.2|13
1652651240000|2022-05-15 21:47:20|161771|161429|161803.6|161461.6|161833.3|161491.3|161692.6|161350.6|16
1652651250000|2022-05-15 21:47:30|161812.8|161470.8|161781.3|161439.3|161812.8|161470.8|161781.3|161439.3|18
1652651260000|2022-05-15 21:47:40|161793.1|161451.1|161810.4|161468.4|161810.4|161468.4|161780.2|161438.2|12
1652651270000|2022-05-15 21:47:50|161807.1|161465.1|161807|161465|161807.1|161465.1|161807|161465|2
1652651280000|2022-05-15 21:48:00|161814.3|161472.3|161805.9|161463.9|161815.5|161473.5|161805.9|161463.9|6
1652651290000|2022-05-15 21:48:10|161800|161458|161799.6|161457.6|161805.3|161463.3|161791.3|161449.3|18
1652651300000|2022-05-15 21:48:20|161799.4|161457.4|161790.7|161448.7|161799.4|161457.4|161790.6|161448.6|14
1652651310000|2022-05-15 21:48:30|161804.7|161462.7|161777.4|161435.4|161805|161463|161776|161434|18
1652651320000|2022-05-15 21:48:40|161779.8|161437.8|161797.9|161455.9|161803.8|161461.8|161779.6|161437.6|13
1652651330000|2022-05-15 21:48:50|161798.3|161456.3|161786.9|161444.9|161798.4|161456.4|161786|161444|20
1652651340000|2022-05-15 21:49:00|161787.1|161445.1|161802.5|161460.5|161803.2|161461.2|161786.9|161444.9|14
1652651350000|2022-05-15 21:49:10|161798.5|161456.5|161789.1|161447.1|161798.5|161456.5|161789.1|161447.1|5
1652651360000|2022-05-15 21:49:20|161794.3|161452.3|161787.8|161445.8|161807.8|161465.8|161787.8|161445.8|7
1652651370000|2022-05-15 21:49:30|161793|161451|161830.2|161488.2|161834.6|161492.6|161793|161451|3
1652651380000|2022-05-15 21:49:40|161847.3|161505.3|161834.2|161492.2|161847.3|161505.3|161834.2|161492.2|2
1652651390000|2022-05-15 21:49:50|161829.2|161487.2|161829.2|161487.2|161829.2|161487.2|161829.2|161487.2|1
1652651400000|2022-05-15 21:50:00|161816.4|161474.4|161821.3|161479.3|161821.3|161479.3|161810.6|161468.6|3
1652651410000|2022-05-15 21:50:10|161817.6|161475.6|161817.6|161475.6|161817.6|161475.6|161817.6|161475.6|1
1652651420000|2022-05-15 21:50:20|161821.4|161479.4|161836.3|161494.3|161840.8|161498.8|161810.6|161468.6|4
1652651430000|2022-05-15 21:50:30|161833.7|161491.7|161813.4|161471.4|161833.7|161491.7|161804.3|161462.3|3
1652651440000|2022-05-15 21:50:40|161810.7|161468.7|161810.7|161468.7|161810.7|161468.7|161810.7|161468.7|1
1652651450000|2022-05-15 21:50:50|161821.3|161479.3|161821.3|161479.3|161821.3|161479.3|161821.3|161479.3|1
1652651460000|2022-05-15 21:51:00|161817.6|161475.6|161819.1|161477.1|161819.1|161477.1|161817.6|161475.6|2
1652651470000|2022-05-15 21:51:10|161821.4|161479.4|161836.4|161494.4|161836.4|161494.4|161821.4|161479.4|3
1652651480000|2022-05-15 21:51:20|161833.7|161491.7|161796.4|161454.4|161833.7|161491.7|161796.4|161454.4|2
1652651490000|2022-05-15 21:51:30|161810.4|161468.4|161811.8|161469.8|161811.8|161469.8|161791.9|161449.9|5
1652651500000|2022-05-15 21:51:40|161806.6|161464.6|161794.5|161452.5|161806.6|161464.6|161794.5|161452.5|2
1652651510000|2022-05-15 21:51:50|161812.3|161470.3|161817|161475|161821.9|161479.9|161812.3|161470.3|3
1652651520000|2022-05-15 21:52:00|161817.3|161475.3|161798.6|161456.6|161817.3|161475.3|161798.6|161456.6|2
1652651530000|2022-05-15 21:52:10|161804|161462|161826|161484|161826|161484|161800.1|161458.1|4
1652651540000|2022-05-15 21:52:20|161819.5|161477.5|161818.8|161476.8|161819.5|161477.5|161817.3|161475.3|3
1652651550000|2022-05-15 21:52:30|161817.3|161475.3|161813.9|161471.9|161830.9|161488.9|161813.9|161471.9|4
1652651560000|2022-05-15 21:52:40|161810.7|161468.7|161807.3|161465.3|161812.6|161470.6|161807.3|161465.3|3
1652651570000|2022-05-15 21:52:50|161829.4|161487.4|161824.1|161482.1|161829.4|161487.4|161824.1|161482.1|2
1652651580000|2022-05-15 21:53:00|161819.1|161477.1|161819.1|161477.1|161819.1|161477.1|161819.1|161477.1|1
1652651600000|2022-05-15 21:53:20|161810.2|161468.2|161829.4|161487.4|161829.4|161487.4|161810.2|161468.2|2
1652651610000|2022-05-15 21:53:30|161822|161480|161808.9|161466.9|161822|161480|161808.9|161466.9|2
1652651620000|2022-05-15 21:53:40|161811.8|161469.8|161799.2|161457.2|161811.8|161469.8|161799.2|161457.2|2
1652651630000|2022-05-15 21:53:50|161829.6|161487.6|161824.8|161482.8|161829.6|161487.6|161814|161472|4
1652651640000|2022-05-15 21:54:00|161821.1|161479.1|161815.4|161473.4|161821.1|161479.1|161815.4|161473.4|2
1652651650000|2022-05-15 21:54:10|161806.9|161464.9|161806.9|161464.9|161806.9|161464.9|161806.9|161464.9|1
1652651660000|2022-05-15 21:54:20|161841.5|161499.5|161841.5|161499.5|161841.5|161499.5|161841.5|161499.5|1
1652651670000|2022-05-15 21:54:30|161825.2|161483.2|161811.6|161469.6|161825.2|161483.2|161811.6|161469.6|3
1652651680000|2022-05-15 21:54:40|161839.8|161497.8|161839.8|161497.8|161839.8|161497.8|161839.8|161497.8|1
1652651690000|2022-05-15 21:54:50|161834.4|161492.4|161818.9|161476.9|161834.4|161492.4|161818.9|161476.9|3
1652651700000|2022-05-15 21:55:00|161821.8|161479.8|161832.5|161490.5|161832.5|161490.5|161818.9|161476.9|3
1652651710000|2022-05-15 21:55:10|161818.9|161476.9|161806.9|161464.9|161818.9|161476.9|161806.9|161464.9|2
1652651720000|2022-05-15 21:55:20|161798.9|161456.9|161798.9|161456.9|161798.9|161456.9|161798.9|161456.9|1
1652651730000|2022-05-15 21:55:30|161829.3|161487.3|161826.8|161484.8|161829.3|161487.3|161826.8|161484.8|2
1652651740000|2022-05-15 21:55:40|161818.9|161476.9|161818.9|161476.9|161818.9|161476.9|161818.9|161476.9|1
1652651760000|2022-05-15 21:56:00|161829.3|161487.3|161829.3|161487.3|161829.3|161487.3|161829.3|161487.3|1
1652651770000|2022-05-15 21:56:10|161815.8|161473.8|161815.3|161473.3|161815.8|161473.8|161815.3|161473.3|2
1652651790000|2022-05-15 21:56:30|161823.2|161481.2|161823.2|161481.2|161823.2|161481.2|161823.2|161481.2|1
1652651800000|2022-05-15 21:56:40|161820.3|161478.3|161729|161387|161820.3|161478.3|161729|161387|3
1652651820000|2022-05-15 21:57:00|161848.9|161506.9|161841.3|161499.3|161848.9|161506.9|161841.3|161499.3|2
1652651830000|2022-05-15 21:57:10|161838.5|161496.5|161833.5|161491.5|161838.5|161496.5|161833.5|161491.5|2
1652651850000|2022-05-15 21:57:30|161829.3|161487.3|161829.3|161487.3|161829.3|161487.3|161829.3|161487.3|1
1652651860000|2022-05-15 21:57:40|161823.9|161481.9|161823.9|161481.9|161823.9|161481.9|161823.9|161481.9|1
1652651870000|2022-05-15 21:57:50|161844.7|161502.7|161844.7|161502.7|161844.7|161502.7|161844.7|161502.7|1
1652651880000|2022-05-15 21:58:00|161833.9|161491.9|161833.5|161491.5|161838.7|161496.7|161833.5|161491.5|3
1652651890000|2022-05-15 21:58:10|161830.8|161488.8|161832.5|161490.5|161832.5|161490.5|161830.8|161488.8|2
1652651900000|2022-05-15 21:58:20|161821.8|161479.8|161809.8|161467.8|161821.8|161479.8|161809.8|161467.8|2
1652651920000|2022-05-15 21:58:40|161827.4|161485.4|161827.4|161485.4|161827.4|161485.4|161827.4|161485.4|1
1652651940000|2022-05-15 21:59:00|161827|161485|161834|161492|161837.8|161495.8|161827|161485|5
1652651950000|2022-05-15 21:59:10|161829.9|161487.9|161822.2|161480.2|161835.8|161493.8|161814.8|161472.8|13
1652651960000|2022-05-15 21:59:20|161832.9|161490.9|161819.6|161477.6|161841.8|161499.8|161819.6|161477.6|11
1652651970000|2022-05-15 21:59:30|161841.8|161499.8|161780|161438|161841.8|161499.8|161780|161438|5
1652651980000|2022-05-15 21:59:40|161831.4|161489.4|161828.9|161486.9|161836.2|161494.2|161828.9|161486.9|3
1652651990000|2022-05-15 21:59:50|161834.2|161492.2|161829.6|161487.6|161834.2|161492.2|161825.1|161483.1|7
1652652000000|2022-05-15 22:00:00|161822.1|161480.1|161797.4|161455.4|161822.1|161480.1|161796.6|161454.6|20
1652652010000|2022-05-15 22:00:10|161810.9|161468.9|161802.6|161460.6|161810.9|161468.9|161799.8|161457.8|14
1652652020000|2022-05-15 22:00:20|161805.3|161463.3|161797.9|161455.9|161805.3|161463.3|161797.9|161455.9|5
1652652030000|2022-05-15 22:00:30|161812.7|161470.7|161808.8|161466.8|161812.8|161470.8|161808.8|161466.8|6
1652652040000|2022-05-15 22:00:40|161799.8|161457.8|161788.7|161446.7|161799.9|161457.9|161788.7|161446.7|4
1652652050000|2022-05-15 22:00:50|161788.8|161446.8|161789.8|161447.8|161791.3|161449.3|161783.6|161441.6|17
1652652060000|2022-05-15 22:01:00|161789.7|161447.7|161794|161452|161794.1|161452.1|161789.7|161447.7|4
1652652080000|2022-05-15 22:01:20|161794.2|161452.2|161794.2|161452.2|161794.3|161452.3|161794.2|161452.2|3
1652652090000|2022-05-15 22:01:30|161794.3|161452.3|161801.3|161459.3|161810.6|161468.6|161794.3|161452.3|6
1652652100000|2022-05-15 22:01:40|161804.7|161462.7|161815.9|161473.9|161819.6|161477.6|161798.1|161456.1|8
1652652110000|2022-05-15 22:01:50|161794.5|161452.5|161794.5|161452.5|161794.5|161452.5|161794.5|161452.5|1
1652652130000|2022-05-15 22:02:10|161815.9|161473.9|161821.9|161479.9|161821.9|161479.9|161813.2|161471.2|4
1652652140000|2022-05-15 22:02:20|161815.8|161473.8|161815.8|161473.8|161815.8|161473.8|161815.8|161473.8|1
1652652150000|2022-05-15 22:02:30|161808.5|161466.5|161808.5|161466.5|161808.5|161466.5|161808.5|161466.5|1
1652652160000|2022-05-15 22:02:40|161793.8|161451.8|161788|161446|161793.8|161451.8|161785.8|161443.8|3
1652652170000|2022-05-15 22:02:50|161831|161489|161831|161489|161831|161489|161831|161489|1
1652652180000|2022-05-15 22:03:00|161818.7|161476.7|161802.8|161460.8|161818.7|161476.7|161802.8|161460.8|3
1652652190000|2022-05-15 22:03:10|161803.3|161461.3|161821.7|161479.7|161821.7|161479.7|161803.3|161461.3|6
1652652200000|2022-05-15 22:03:20|161802|161460|161802|161460|161802|161460|161802|161460|1
1652652210000|2022-05-15 22:03:30|161825.4|161483.4|161822.7|161480.7|161825.4|161483.4|161822.7|161480.7|2
1652652220000|2022-05-15 22:03:40|161830.9|161488.9|161784.3|161442.3|161830.9|161488.9|161783.4|161441.4|5
1652652230000|2022-05-15 22:03:50|161788.3|161446.3|161832|161490|161832|161490|161782.8|161440.8|4
1652652240000|2022-05-15 22:04:00|161812|161470|161820.9|161478.9|161820.9|161478.9|161812|161470|2
1652652250000|2022-05-15 22:04:10|161812.6|161470.6|161804.7|161462.7|161812.6|161470.6|161803.6|161461.6|4
1652652260000|2022-05-15 22:04:20|161809.1|161467.1|161810.1|161468.1|161810.1|161468.1|161783|161441|7
1652652270000|2022-05-15 22:04:30|161821.8|161479.8|161794.2|161452.2|161821.9|161479.9|161794.2|161452.2|8
1652652280000|2022-05-15 22:04:40|161804.2|161462.2|161809.3|161467.3|161815.4|161473.4|161794.2|161452.2|4
1652652290000|2022-05-15 22:04:50|161804.2|161462.2|161820.4|161478.4|161846.9|161504.9|161794.2|161452.2|7
1652652300000|2022-05-15 22:05:00|161813.3|161471.3|161800.4|161458.4|161813.3|161471.3|161800.4|161458.4|5
1652652310000|2022-05-15 22:05:10|161797.9|161455.9|161803.9|161461.9|161803.9|161461.9|161797.9|161455.9|3
1652652320000|2022-05-15 22:05:20|161793.4|161451.4|161793.4|161451.4|161793.4|161451.4|161793.4|161451.4|1
1652652330000|2022-05-15 22:05:30|161792.8|161450.8|161792.8|161450.8|161792.8|161450.8|161792.8|161450.8|1
1652652340000|2022-05-15 22:05:40|161793.1|161451.1|161813.3|161471.3|161816.6|161474.6|161793.1|161451.1|3
1652652350000|2022-05-15 22:05:50|161808.2|161466.2|161814.6|161472.6|161814.6|161472.6|161808.2|161466.2|2
1652652360000|2022-05-15 22:06:00|161825.3|161483.3|161811.6|161469.6|161825.3|161483.3|161811.6|161469.6|3
1652652370000|2022-05-15 22:06:10|161811.7|161469.7|161809.3|161467.3|161811.7|161469.7|161809.3|161467.3|2
1652652380000|2022-05-15 22:06:20|161805.6|161463.6|161805.6|161463.6|161818.7|161476.7|161801.9|161459.9|8
1652652390000|2022-05-15 22:06:30|161802.6|161460.6|161803.7|161461.7|161803.7|161461.7|161801.5|161459.5|5
1652652400000|2022-05-15 22:06:40|161827.9|161485.9|161818.9|161476.9|161827.9|161485.9|161818.9|161476.9|2
1652652410000|2022-05-15 22:06:50|161793.8|161451.8|161793.8|161451.8|161793.8|161451.8|161793.8|161451.8|1
1652652420000|2022-05-15 22:07:00|161816.1|161474.1|161815.1|161473.1|161816.1|161474.1|161815.1|161473.1|3
1652652430000|2022-05-15 22:07:10|161794.1|161452.1|161804|161462|161807.6|161465.6|161794.1|161452.1|5
1652652440000|2022-05-15 22:07:20|161787.8|161445.8|161804.1|161462.1|161833.8|161491.8|161787.8|161445.8|3
1652652450000|2022-05-15 22:07:30|161802.9|161460.9|161798|161456|161802.9|161460.9|161795.2|161453.2|5
1652652460000|2022-05-15 22:07:40|161827|161485|161815|161473|161827|161485|161812.7|161470.7|4
1652652470000|2022-05-15 22:07:50|161809.9|161467.9|161809.4|161467.4|161809.9|161467.9|161786.5|161444.5|6
1652652480000|2022-05-15 22:08:00|161802.5|161460.5|161797.5|161455.5|161803.2|161461.2|161797.5|161455.5|5
1652652490000|2022-05-15 22:08:10|161797.4|161455.4|161825.7|161483.7|161825.7|161483.7|161787.9|161445.9|3
1652652500000|2022-05-15 22:08:20|161815.7|161473.7|161809.7|161467.7|161815.7|161473.7|161809.7|161467.7|2
1652652510000|2022-05-15 22:08:30|161836.3|161494.3|161822.6|161480.6|161836.3|161494.3|161822.6|161480.6|2
1652652520000|2022-05-15 22:08:40|161819.3|161477.3|161811.2|161469.2|161819.3|161477.3|161811.2|161469.2|2
1652652540000|2022-05-15 22:09:00|161799.6|161457.6|161821.8|161479.8|161833.5|161491.5|161799.6|161457.6|5
1652652550000|2022-05-15 22:09:10|161800.2|161458.2|161800.2|161458.2|161800.2|161458.2|161800.2|161458.2|1
1652652560000|2022-05-15 22:09:20|161783.9|161441.9|161784.9|161442.9|161822.7|161480.7|161783.9|161441.9|7
1652652570000|2022-05-15 22:09:30|161817.8|161475.8|161808.5|161466.5|161817.8|161475.8|161785.1|161443.1|10
1652652580000|2022-05-15 22:09:40|161805.8|161463.8|161790.4|161448.4|161805.8|161463.8|161790.3|161448.3|5
1652652590000|2022-05-15 22:09:50|161794.1|161452.1|161800.4|161458.4|161800.4|161458.4|161794.1|161452.1|3
1652652600000|2022-05-15 22:10:00|161774.2|161432.2|161780.7|161438.7|161780.7|161438.7|161774.2|161432.2|3
1652652610000|2022-05-15 22:10:10|161783.4|161441.4|161779.9|161437.9|161783.4|161441.4|161779.9|161437.9|3
1652652620000|2022-05-15 22:10:20|161781.2|161439.2|161801|161459|161801|161459|161781.1|161439.1|3
1652652630000|2022-05-15 22:10:30|161815.4|161473.4|161800.2|161458.2|161815.4|161473.4|161793.8|161451.8|5
1652652640000|2022-05-15 22:10:40|161797.5|161455.5|161794.7|161452.7|161797.5|161455.5|161794.7|161452.7|2
1652652650000|2022-05-15 22:10:50|161807.9|161465.9|161807.9|161465.9|161807.9|161465.9|161807.9|161465.9|1
1652652660000|2022-05-15 22:11:00|161789.1|161447.1|161811|161469|161811|161469|161786.4|161444.4|5
1652652670000|2022-05-15 22:11:10|161787.4|161445.4|161805.5|161463.5|161805.5|161463.5|161787.4|161445.4|20
1652652680000|2022-05-15 22:11:20|161816.7|161474.7|161801.4|161459.4|161817.5|161475.5|161801.2|161459.2|20
1652652690000|2022-05-15 22:11:30|161802.6|161460.6|161792.4|161450.4|161804.1|161462.1|161787.9|161445.9|6
1652652700000|2022-05-15 22:11:40|161790.9|161448.9|161793.1|161451.1|161796.8|161454.8|161789.4|161447.4|11
1652652710000|2022-05-15 22:11:50|161786.2|161444.2|161786.6|161444.6|161786.6|161444.6|161786.2|161444.2|2
1652652720000|2022-05-15 22:12:00|161806.6|161464.6|161800.6|161458.6|161806.6|161464.6|161796.7|161454.7|15
1652652730000|2022-05-15 22:12:10|161801.4|161459.4|161822.2|161480.2|161827.3|161485.3|161793.4|161451.4|10
1652652740000|2022-05-15 22:12:20|161816.2|161474.2|161808.5|161466.5|161816.2|161474.2|161795.6|161453.6|8
1652652750000|2022-05-15 22:12:30|161794.9|161452.9|161790.5|161448.5|161796.1|161454.1|161790.1|161448.1|9
1652652760000|2022-05-15 22:12:40|161799.9|161457.9|161788.7|161446.7|161799.9|161457.9|161788.7|161446.7|6
1652652770000|2022-05-15 22:12:50|161791.5|161449.5|161803.5|161461.5|161810|161468|161791.5|161449.5|14
1652652780000|2022-05-15 22:13:00|161798.9|161456.9|161802.8|161460.8|161808.3|161466.3|161793.7|161451.7|9
1652652800000|2022-05-15 22:13:20|161805.8|161463.8|161796|161454|161805.8|161463.8|161796|161454|4
1652652810000|2022-05-15 22:13:30|161796.3|161454.3|161801.4|161459.4|161802.6|161460.6|161794.2|161452.2|8
1652652820000|2022-05-15 22:13:40|161789.5|161447.5|161800.1|161458.1|161803.8|161461.8|161782|161440|4
1652652830000|2022-05-15 22:13:50|161799.2|161457.2|161810|161468|161840.6|161498.6|161783.2|161441.2|13
1652652840000|2022-05-15 22:14:00|161828.3|161486.3|161811.6|161469.6|161828.3|161486.3|161807.4|161465.4|7
1652652850000|2022-05-15 22:14:10|161826|161484|161814|161472|161826|161484|161814|161472|8
1652652860000|2022-05-15 22:14:20|161824.6|161482.6|161798|161456|161824.6|161482.6|161798|161456|8
1652652870000|2022-05-15 22:14:30|161798.9|161456.9|161806.3|161464.3|161806.3|161464.3|161780.7|161438.7|16
1652652880000|2022-05-15 22:14:40|161800.8|161458.8|161793.1|161451.1|161800.8|161458.8|161789.6|161447.6|16
1652652890000|2022-05-15 22:14:50|161793|161451|161799.7|161457.7|161804.7|161462.7|161792.4|161450.4|9
1652652900000|2022-05-15 22:15:00|161796.5|161454.5|161796.5|161454.5|161796.5|161454.5|161796.5|161454.5|1
1652652940000|2022-05-15 22:15:40|161806.7|161464.7|161801.2|161459.2|161806.7|161464.7|161800.2|161458.2|4
1652652950000|2022-05-15 22:15:50|161798.1|161456.1|161794.4|161452.4|161798.6|161456.6|161793.9|161451.9|5
1652652960000|2022-05-15 22:16:00|161799.8|161457.8|161799.8|161457.8|161799.8|161457.8|161799.8|161457.8|1
1652652980000|2022-05-15 22:16:20|161803.5|161461.5|161801|161459|161803.5|161461.5|161801|161459|2
1652653000000|2022-05-15 22:16:40|161810.5|161468.5|161810.5|161468.5|161810.5|161468.5|161810.5|161468.5|1
1652653010000|2022-05-15 22:16:50|161794.1|161452.1|161791.7|161449.7|161794.1|161452.1|161791.7|161449.7|2
1652653030000|2022-05-15 22:17:10|161814.5|161472.5|161797.3|161455.3|161814.5|161472.5|161797.3|161455.3|3
1652653040000|2022-05-15 22:17:20|161798.4|161456.4|161783.5|161441.5|161799.8|161457.8|161779.3|161437.3|6
1652653050000|2022-05-15 22:17:30|161783.4|161441.4|161783.1|161441.1|161783.4|161441.4|161783.1|161441.1|2
1652653060000|2022-05-15 22:17:40|161802.4|161460.4|161796.2|161454.2|161802.4|161460.4|161796.2|161454.2|3
1652653070000|2022-05-15 22:17:50|161791.9|161449.9|161789.1|161447.1|161791.9|161449.9|161789.1|161447.1|2
1652653080000|2022-05-15 22:18:00|161803.3|161461.3|161803.3|161461.3|161803.3|161461.3|161803.3|161461.3|1
1652653090000|2022-05-15 22:18:10|161789.3|161447.3|161793.8|161451.8|161805.5|161463.5|161787.8|161445.8|6
1652653100000|2022-05-15 22:18:20|161783.4|161441.4|161783.4|161441.4|161783.4|161441.4|161783.4|161441.4|1
1652653110000|2022-05-15 22:18:30|161782.8|161440.8|161783.3|161441.3|161783.3|161441.3|161782.8|161440.8|2
1652653120000|2022-05-15 22:18:40|161782|161440|161824.6|161482.6|161824.6|161482.6|161782|161440|2
1652653130000|2022-05-15 22:18:50|161795.9|161453.9|161795.9|161453.9|161795.9|161453.9|161795.9|161453.9|1
1652653140000|2022-05-15 22:19:00|161790.6|161448.6|161790.6|161448.6|161790.6|161448.6|161790.6|161448.6|1
1652653150000|2022-05-15 22:19:10|161822.4|161480.4|161797.5|161455.5|161822.4|161480.4|161797.5|161455.5|3
1652653160000|2022-05-15 22:19:20|161796.1|161454.1|161781.8|161439.8|161796.1|161454.1|161779.8|161437.8|6
1652653170000|2022-05-15 22:19:30|161783.2|161441.2|161783.2|161441.2|161783.2|161441.2|161783.2|161441.2|1
1652653180000|2022-05-15 22:19:40|161833.1|161491.1|161791.1|161449.1|161833.1|161491.1|161791.1|161449.1|5
1652653190000|2022-05-15 22:19:50|161794.5|161452.5|161793.2|161451.2|161794.6|161452.6|161791|161449|5
1652653200000|2022-05-15 22:20:00|161808.9|161466.9|161790|161448|161808.9|161466.9|161790|161448|3
1652653210000|2022-05-15 22:20:10|161788|161446|161788|161446|161788|161446|161788|161446|1
1652653220000|2022-05-15 22:20:20|161800.2|161458.2|161802.4|161460.4|161802.4|161460.4|161800.2|161458.2|2
1652653240000|2022-05-15 22:20:40|161789.5|161447.5|161789.5|161447.5|161789.5|161447.5|161789.5|161447.5|1
1652653260000|2022-05-15 22:21:00|161738.8|161396.8|161738.8|161396.8|161738.8|161396.8|161738.8|161396.8|1
1652653280000|2022-05-15 22:21:20|161752.9|161410.9|161796.1|161454.1|161796.1|161454.1|161729|161387|3
1652653300000|2022-05-15 22:21:40|161804.6|161462.6|161804.6|161462.6|161804.6|161462.6|161804.6|161462.6|1
1652653310000|2022-05-15 22:21:50|161802.5|161460.5|161803.7|161461.7|161803.7|161461.7|161802.5|161460.5|2
1652653360000|2022-05-15 22:22:40|161795.4|161453.4|161794|161452|161795.4|161453.4|161788.7|161446.7|3
1652653370000|2022-05-15 22:22:50|161789.6|161447.6|161796.7|161454.7|161796.7|161454.7|161789.6|161447.6|3
1652653380000|2022-05-15 22:23:00|161784.1|161442.1|161814.7|161472.7|161814.7|161472.7|161784.1|161442.1|2
1652653390000|2022-05-15 22:23:10|161803.3|161461.3|161806.4|161464.4|161811.9|161469.9|161803.3|161461.3|4
1652653410000|2022-05-15 22:23:30|161804.4|161462.4|161803|161461|161804.4|161462.4|161803|161461|2
1652653420000|2022-05-15 22:23:40|161798.5|161456.5|161816.2|161474.2|161816.2|161474.2|161798.5|161456.5|2
1652653430000|2022-05-15 22:23:50|161828.4|161486.4|161828.4|161486.4|161828.4|161486.4|161828.4|161486.4|1
1652653440000|2022-05-15 22:24:00|161784.9|161442.9|161784.9|161442.9|161784.9|161442.9|161784.9|161442.9|1
1652653450000|2022-05-15 22:24:10|161805.2|161463.2|161805.2|161463.2|161805.2|161463.2|161805.2|161463.2|1
1652653460000|2022-05-15 22:24:20|161793.4|161451.4|161786.2|161444.2|161795.8|161453.8|161786.2|161444.2|4
1652653470000|2022-05-15 22:24:30|161789.8|161447.8|161778|161436|161790.4|161448.4|161778|161436|4
1652653480000|2022-05-15 22:24:40|161821.4|161479.4|161809|161467|161821.4|161479.4|161809|161467|4
1652653490000|2022-05-15 22:24:50|161800.1|161458.1|161805.9|161463.9|161805.9|161463.9|161800.1|161458.1|2
1652653500000|2022-05-15 22:25:00|161823.2|161481.2|161838.6|161496.6|161838.6|161496.6|161823.2|161481.2|2
1652653510000|2022-05-15 22:25:10|161817.5|161475.5|161789|161447|161817.5|161475.5|161789|161447|2
1652653530000|2022-05-15 22:25:30|161806.4|161464.4|161801.1|161459.1|161806.4|161464.4|161801.1|161459.1|2
1652653540000|2022-05-15 22:25:40|161798.6|161456.6|161783.5|161441.5|161813|161471|161783.5|161441.5|5
1652653560000|2022-05-15 22:26:00|161783.9|161441.9|161786.2|161444.2|161786.2|161444.2|161783.9|161441.9|4
1652653570000|2022-05-15 22:26:10|161792.1|161450.1|161779.7|161437.7|161792.1|161450.1|161778.6|161436.6|9
1652653580000|2022-05-15 22:26:20|161779.8|161437.8|161792.7|161450.7|161807.1|161465.1|161779.2|161437.2|10
1652653600000|2022-05-15 22:26:40|161781|161439|161781|161439|161781|161439|161781|161439|1
1652653620000|2022-05-15 22:27:00|161830.8|161488.8|161812.8|161470.8|161835.6|161493.6|161812.8|161470.8|5
1652653630000|2022-05-15 22:27:10|161822.4|161480.4|161814.3|161472.3|161822.4|161480.4|161814.3|161472.3|2
1652653640000|2022-05-15 22:27:20|161802.3|161460.3|161788.4|161446.4|161810.1|161468.1|161778.3|161436.3|7
1652653650000|2022-05-15 22:27:30|161783|161441|161780|161438|161783|161441|161780|161438|2
1652653660000|2022-05-15 22:27:40|161803.9|161461.9|161797.1|161455.1|161805.3|161463.3|161797.1|161455.1|3
1652653670000|2022-05-15 22:27:50|161798.3|161456.3|161807.8|161465.8|161813|161471|161791.2|161449.2|9
1652653680000|2022-05-15 22:28:00|161804.2|161462.2|161806.3|161464.3|161807.5|161465.5|161790.7|161448.7|5
1652653700000|2022-05-15 22:28:20|161792.5|161450.5|161801|161459|161801|161459|161792.5|161450.5|3
1652653710000|2022-05-15 22:28:30|161777.1|161435.1|161781.9|161439.9|161786.2|161444.2|161777.1|161435.1|4
1652653720000|2022-05-15 22:28:40|161782.1|161440.1|161782.1|161440.1|161782.1|161440.1|161782.1|161440.1|1
1652653730000|2022-05-15 22:28:50|161801|161459|161801|161459|161801|161459|161801|161459|1
1652653740000|2022-05-15 22:29:00|161780.6|161438.6|161780.6|161438.6|161780.6|161438.6|161780.6|161438.6|1
1652653750000|2022-05-15 22:29:10|161812.3|161470.3|161804.9|161462.9|161812.3|161470.3|161804.9|161462.9|2
1652653760000|2022-05-15 22:29:20|161799.6|161457.6|161792.3|161450.3|161800.7|161458.7|161786.5|161444.5|4
1652653770000|2022-05-15 22:29:30|161821|161479|161819.7|161477.7|161821|161479|161819.7|161477.7|2
1652653790000|2022-05-15 22:29:50|161816.6|161474.6|161816.6|161474.6|161816.6|161474.6|161816.6|161474.6|1
1652653800000|2022-05-15 22:30:00|161799.2|161457.2|161798.9|161456.9|161801.1|161459.1|161794.2|161452.2|9
1652653810000|2022-05-15 22:30:10|161798.5|161456.5|161798.5|161456.5|161798.5|161456.5|161798.5|161456.5|1
1652653820000|2022-05-15 22:30:20|161800.3|161458.3|161809.3|161467.3|161809.3|161467.3|161800.3|161458.3|2
1652653830000|2022-05-15 22:30:30|161810.2|161468.2|161824.6|161482.6|161831.3|161489.3|161810.2|161468.2|4
1652653840000|2022-05-15 22:30:40|161832.1|161490.1|161818.9|161476.9|161832.1|161490.1|161818.9|161476.9|2
1652653850000|2022-05-15 22:30:50|161828|161486|161807.3|161465.3|161828|161486|161795.5|161453.5|6
1652653860000|2022-05-15 22:31:00|161805.7|161463.7|161802.5|161460.5|161805.7|161463.7|161802.5|161460.5|2
1652653870000|2022-05-15 22:31:10|161800.9|161458.9|161832.6|161490.6|161832.6|161490.6|161800.9|161458.9|3
1652653880000|2022-05-15 22:31:20|161829.6|161487.6|161814.6|161472.6|161829.6|161487.6|161814.6|161472.6|3
1652653890000|2022-05-15 22:31:30|161798.5|161456.5|161798.5|161456.5|161798.5|161456.5|161798.5|161456.5|1
1652653900000|2022-05-15 22:31:40|161791.7|161449.7|161788.9|161446.9|161791.7|161449.7|161788.9|161446.9|3
1652653910000|2022-05-15 22:31:50|161788.6|161446.6|161780.6|161438.6|161788.6|161446.6|161779.5|161437.5|10
1652653920000|2022-05-15 22:32:00|161775.1|161433.1|161799.3|161457.3|161807.4|161465.4|161775.1|161433.1|3
1652653930000|2022-05-15 22:32:10|161787.9|161445.9|161790.1|161448.1|161790.1|161448.1|161782|161440|7
1652653940000|2022-05-15 22:32:20|161793.6|161451.6|161793.6|161451.6|161793.6|161451.6|161793.6|161451.6|1
1652653950000|2022-05-15 22:32:30|161796.2|161454.2|161786.7|161444.7|161797|161455|161786.7|161444.7|5
1652653960000|2022-05-15 22:32:40|161786.1|161444.1|161782.3|161440.3|161786.1|161444.1|161781.7|161439.7|5
1652653970000|2022-05-15 22:32:50|161780.5|161438.5|161793.6|161451.6|161801.7|161459.7|161780.5|161438.5|6
1652653980000|2022-05-15 22:33:00|161793.9|161451.9|161787.8|161445.8|161793.9|161451.9|161787.8|161445.8|2
1652653990000|2022-05-15 22:33:10|161776|161434|161775.3|161433.3|161776|161434|161775.3|161433.3|2
1652654000000|2022-05-15 22:33:20|161813.4|161471.4|161814.9|161472.9|161814.9|161472.9|161813.4|161471.4|2
1652654010000|2022-05-15 22:33:30|161802.8|161460.8|161804.9|161462.9|161804.9|161462.9|161802.8|161460.8|3
1652654020000|2022-05-15 22:33:40|161798.6|161456.6|161784.8|161442.8|161811.1|161469.1|161784.8|161442.8|8
1652654030000|2022-05-15 22:33:50|161784.5|161442.5|161774.5|161432.5|161784.5|161442.5|161772.9|161430.9|5
1652654040000|2022-05-15 22:34:00|161778|161436|161790.1|161448.1|161792.3|161450.3|161776.7|161434.7|4
1652654050000|2022-05-15 22:34:10|161783.8|161441.8|161783.8|161441.8|161783.8|161441.8|161783.8|161441.8|1
1652654060000|2022-05-15 22:34:20|161788.6|161446.6|161788.6|161446.6|161788.6|161446.6|161788.6|161446.6|1
1652654070000|2022-05-15 22:34:30|161785.2|161443.2|161783.5|161441.5|161787.3|161445.3|161783.5|161441.5|5
1652654080000|2022-05-15 22:34:40|161787.2|161445.2|161787.6|161445.6|161794.1|161452.1|161787.2|161445.2|6
1652654090000|2022-05-15 22:34:50|161787.7|161445.7|161795.2|161453.2|161795.2|161453.2|161786.1|161444.1|5
1652654100000|2022-05-15 22:35:00|161797.3|161455.3|161800.2|161458.2|161801.9|161459.9|161790.8|161448.8|4
1652654110000|2022-05-15 22:35:10|161796.5|161454.5|161796.5|161454.5|161796.5|161454.5|161796.5|161454.5|1
1652654130000|2022-05-15 22:35:30|161796.4|161454.4|161805|161463|161805|161463|161796.4|161454.4|2
1652654150000|2022-05-15 22:35:50|161781.9|161439.9|161778.4|161436.4|161781.9|161439.9|161776.8|161434.8|4
1652654160000|2022-05-15 22:36:00|161814.5|161472.5|161813.2|161471.2|161814.5|161472.5|161792|161450|6
1652654170000|2022-05-15 22:36:10|161825.2|161483.2|161825.2|161483.2|161825.2|161483.2|161825.2|161483.2|1
1652654180000|2022-05-15 22:36:20|161798|161456|161801.6|161459.6|161801.6|161459.6|161784.9|161442.9|4
1652654190000|2022-05-15 22:36:30|161798.2|161456.2|161803.1|161461.1|161803.1|161461.1|161798.2|161456.2|2
1652654200000|2022-05-15 22:36:40|161803.2|161461.2|161791.9|161449.9|161810.5|161468.5|161791.9|161449.9|3
1652654210000|2022-05-15 22:36:50|161795.9|161453.9|161779|161437|161795.9|161453.9|161779|161437|5
1652654220000|2022-05-15 22:37:00|161815.3|161473.3|161815.3|161473.3|161815.3|161473.3|161815.3|161473.3|1
1652654230000|2022-05-15 22:37:10|161800|161458|161778.8|161436.8|161800|161458|161776.7|161434.7|4
1652654240000|2022-05-15 22:37:20|161779.8|161437.8|161796.3|161454.3|161805.6|161463.6|161779.8|161437.8|7
1652654250000|2022-05-15 22:37:30|161777.3|161435.3|161789.4|161447.4|161801.6|161459.6|161777.3|161435.3|15
1652654260000|2022-05-15 22:37:40|161812.1|161470.1|161811.8|161469.8|161837.6|161495.6|161811.8|161469.8|5
1652654270000|2022-05-15 22:37:50|161805.3|161463.3|161797.4|161455.4|161805.3|161463.3|161797.4|161455.4|2
1652654280000|2022-05-15 22:38:00|161794.9|161452.9|161811.4|161469.4|161817.5|161475.5|161794.9|161452.9|3
1652654290000|2022-05-15 22:38:10|161796.4|161454.4|161803.2|161461.2|161825.7|161483.7|161796.4|161454.4|5
1652654300000|2022-05-15 22:38:20|161792.8|161450.8|161783.9|161441.9|161792.8|161450.8|161783.9|161441.9|3
1652654310000|2022-05-15 22:38:30|161788.8|161446.8|161797.9|161455.9|161799.9|161457.9|161788.8|161446.8|5
1652654320000|2022-05-15 22:38:40|161800.2|161458.2|161803.3|161461.3|161813.8|161471.8|161798.2|161456.2|13
1652654330000|2022-05-15 22:38:50|161804.9|161462.9|161797.6|161455.6|161804.9|161462.9|161786.5|161444.5|10
1652654340000|2022-05-15 22:39:00|161798.9|161456.9|161818.2|161476.2|161818.2|161476.2|161792.5|161450.5|7
1652654350000|2022-05-15 22:39:10|161808.8|161466.8|161807.9|161465.9|161808.8|161466.8|161807.9|161465.9|2
1652654360000|2022-05-15 22:39:20|161804.6|161462.6|161797.1|161455.1|161804.6|161462.6|161797.1|161455.1|2
1652654370000|2022-05-15 22:39:30|161815.6|161473.6|161813.6|161471.6|161843.3|161501.3|161813.6|161471.6|3
1652654380000|2022-05-15 22:39:40|161813.3|161471.3|161789.2|161447.2|161813.3|161471.3|161789.2|161447.2|3
1652654390000|2022-05-15 22:39:50|161795.5|161453.5|161796.5|161454.5|161796.5|161454.5|161789|161447|5
1652654400000|2022-05-15 22:40:00|161778.9|161436.9|161822.3|161480.3|161822.3|161480.3|161778.9|161436.9|3
1652654410000|2022-05-15 22:40:10|161816.5|161474.5|161795.3|161453.3|161816.5|161474.5|161795.3|161453.3|6
1652654420000|2022-05-15 22:40:20|161797.9|161455.9|161799.1|161457.1|161800.9|161458.9|161775.6|161433.6|4
1652654430000|2022-05-15 22:40:30|161793.1|161451.1|161831.1|161489.1|161831.1|161489.1|161793.1|161451.1|2
1652654440000|2022-05-15 22:40:40|161805.5|161463.5|161798.7|161456.7|161810.4|161468.4|161798.7|161456.7|3
1652654450000|2022-05-15 22:40:50|161797.2|161455.2|161812.3|161470.3|161812.3|161470.3|161791.8|161449.8|5
1652654460000|2022-05-15 22:41:00|161812.1|161470.1|161789.4|161447.4|161812.1|161470.1|161789.4|161447.4|5
1652654470000|2022-05-15 22:41:10|161787.4|161445.4|161786.2|161444.2|161787.4|161445.4|161776|161434|3
1652654480000|2022-05-15 22:41:20|161820.9|161478.9|161826.9|161484.9|161826.9|161484.9|161820.9|161478.9|4
1652654490000|2022-05-15 22:41:30|161793.6|161451.6|161787.4|161445.4|161799.6|161457.6|161787.4|161445.4|3
1652654500000|2022-05-15 22:41:40|161829.2|161487.2|161829.2|161487.2|161829.2|161487.2|161829.2|161487.2|1
1652654510000|2022-05-15 22:41:50|161824.4|161482.4|161829.3|161487.3|161833|161491|161824.4|161482.4|3
1652654520000|2022-05-15 22:42:00|161800.9|161458.9|161789.9|161447.9|161800.9|161458.9|161789.9|161447.9|5
1652654530000|2022-05-15 22:42:10|161792.8|161450.8|161782.1|161440.1|161792.8|161450.8|161774.4|161432.4|3
1652654550000|2022-05-15 22:42:30|161802.2|161460.2|161802.2|161460.2|161802.2|161460.2|161802.2|161460.2|1
1652654560000|2022-05-15 22:42:40|161839.8|161497.8|161827.4|161485.4|161839.8|161497.8|161827.4|161485.4|2
1652654570000|2022-05-15 22:42:50|161817.1|161475.1|161817.1|161475.1|161817.1|161475.1|161817.1|161475.1|1
1652654580000|2022-05-15 22:43:00|161822.2|161480.2|161812|161470|161827.4|161485.4|161812|161470|4
1652654590000|2022-05-15 22:43:10|161794.9|161452.9|161792.1|161450.1|161797.7|161455.7|161779.4|161437.4|8
1652654600000|2022-05-15 22:43:20|161796.9|161454.9|161791.1|161449.1|161796.9|161454.9|161779.4|161437.4|3
1652654610000|2022-05-15 22:43:30|161834.3|161492.3|161834.3|161492.3|161834.3|161492.3|161834.3|161492.3|1
1652654620000|2022-05-15 22:43:40|161829.1|161487.1|161829.1|161487.1|161829.1|161487.1|161829.1|161487.1|1
1652654630000|2022-05-15 22:43:50|161799.4|161457.4|161795.8|161453.8|161799.5|161457.5|161788.9|161446.9|7
1652654640000|2022-05-15 22:44:00|161791.4|161449.4|161777.9|161435.9|161800.2|161458.2|161777.9|161435.9|8
1652654650000|2022-05-15 22:44:10|161778|161436|161778.1|161436.1|161778.8|161436.8|161774.3|161432.3|6
1652654660000|2022-05-15 22:44:20|161794.2|161452.2|161801.9|161459.9|161810|161468|161787.1|161445.1|5
1652654670000|2022-05-15 22:44:30|161801.4|161459.4|161798.5|161456.5|161803.4|161461.4|161798.5|161456.5|3
1652654690000|2022-05-15 22:44:50|161792.3|161450.3|161792.6|161450.6|161800.2|161458.2|161787.9|161445.9|5
1652654700000|2022-05-15 22:45:00|161794.3|161452.3|161777.9|161435.9|161794.3|161452.3|161776.4|161434.4|4
1652654710000|2022-05-15 22:45:10|161785|161443|161784.5|161442.5|161785|161443|161782.7|161440.7|3
1652654720000|2022-05-15 22:45:20|161807.4|161465.4|161835|161493|161835|161493|161807.4|161465.4|3
1652654740000|2022-05-15 22:45:40|161782.8|161440.8|161783|161441|161783|161441|161782.8|161440.8|4
1652654750000|2022-05-15 22:45:50|161791.8|161449.8|161780.9|161438.9|161791.8|161449.8|161780.9|161438.9|6
1652654760000|2022-05-15 22:46:00|161785.2|161443.2|161785.6|161443.6|161785.6|161443.6|161782.3|161440.3|4
1652654770000|2022-05-15 22:46:10|161802.7|161460.7|161789.7|161447.7|161802.9|161460.9|161789.7|161447.7|5
1652654780000|2022-05-15 22:46:20|161787.7|161445.7|161786.4|161444.4|161815.1|161473.1|161781|161439|7
1652654790000|2022-05-15 22:46:30|161789.4|161447.4|161792.2|161450.2|161795.6|161453.6|161785.1|161443.1|11
1652654800000|2022-05-15 22:46:40|161794.3|161452.3|161776.6|161434.6|161794.3|161452.3|161774|161432|6
1652654810000|2022-05-15 22:46:50|161775.2|161433.2|161779|161437|161779.8|161437.8|161775.2|161433.2|5
1652654820000|2022-05-15 22:47:00|161788.8|161446.8|161803.8|161461.8|161803.8|161461.8|161786.8|161444.8|4
1652654830000|2022-05-15 22:47:10|161803.7|161461.7|161794.2|161452.2|161803.7|161461.7|161794.2|161452.2|2
1652654840000|2022-05-15 22:47:20|161779.5|161437.5|161802.8|161460.8|161802.8|161460.8|161777.7|161435.7|4
1652654850000|2022-05-15 22:47:30|161787.4|161445.4|161781|161439|161789.4|161447.4|161779.5|161437.5|5
1652654860000|2022-05-15 22:47:40|161781.9|161439.9|161782.9|161440.9|161799.7|161457.7|161781.9|161439.9|3
1652654870000|2022-05-15 22:47:50|161795.4|161453.4|161795.4|161453.4|161795.4|161453.4|161795.4|161453.4|1
1652654880000|2022-05-15 22:48:00|161801.7|161459.7|161805.1|161463.1|161805.8|161463.8|161801.7|161459.7|4
1652654890000|2022-05-15 22:48:10|161807.1|161465.1|161803.6|161461.6|161807.1|161465.1|161803.6|161461.6|3
1652654900000|2022-05-15 22:48:20|161784|161442|161790.6|161448.6|161790.6|161448.6|161784|161442|3
1652654910000|2022-05-15 22:48:30|161828.1|161486.1|161787.3|161445.3|161828.1|161486.1|161787.3|161445.3|4
1652654920000|2022-05-15 22:48:40|161795.4|161453.4|161790.6|161448.6|161795.4|161453.4|161779.2|161437.2|3
1652654930000|2022-05-15 22:48:50|161792.7|161450.7|161796.6|161454.6|161796.6|161454.6|161792.7|161450.7|3
1652654940000|2022-05-15 22:49:00|161796|161454|161814.7|161472.7|161820|161478|161796|161454|4
1652654960000|2022-05-15 22:49:20|161816.3|161474.3|161812.9|161470.9|161816.3|161474.3|161812.9|161470.9|2
1652654980000|2022-05-15 22:49:40|161803.6|161461.6|161803.6|161461.6|161803.6|161461.6|161803.6|161461.6|1
1652654990000|2022-05-15 22:49:50|161811|161469|161788.8|161446.8|161819.3|161477.3|161788.8|161446.8|8
1652655000000|2022-05-15 22:50:00|161790|161448|161788.4|161446.4|161790|161448|161782.9|161440.9|4
1652655010000|2022-05-15 22:50:10|161789.8|161447.8|161783.7|161441.7|161789.8|161447.8|161783.7|161441.7|3
1652655020000|2022-05-15 22:50:20|161788|161446|161810.2|161468.2|161810.2|161468.2|161776.5|161434.5|5
1652655030000|2022-05-15 22:50:30|161794.6|161452.6|161788.9|161446.9|161796.5|161454.5|161788.9|161446.9|3
1652655040000|2022-05-15 22:50:40|161803.8|161461.8|161808.6|161466.6|161811|161469|161803.8|161461.8|4
1652655050000|2022-05-15 22:50:50|161804.9|161462.9|161820.4|161478.4|161820.4|161478.4|161804.9|161462.9|2
1652655060000|2022-05-15 22:51:00|161830.6|161488.6|161810.2|161468.2|161830.6|161488.6|161810.2|161468.2|3
1652655070000|2022-05-15 22:51:10|161805.2|161463.2|161777.5|161435.5|161805.2|161463.2|161777.5|161435.5|4
1652655080000|2022-05-15 22:51:20|161779.4|161437.4|161802|161460|161813.1|161471.1|161779.4|161437.4|4
1652655090000|2022-05-15 22:51:30|161801.2|161459.2|161798.8|161456.8|161819.2|161477.2|161798.8|161456.8|4
1652655100000|2022-05-15 22:51:40|161821.8|161479.8|161830.9|161488.9|161830.9|161488.9|161818.4|161476.4|5
1652655110000|2022-05-15 22:51:50|161820.7|161478.7|161805.2|161463.2|161820.7|161478.7|161798.3|161456.3|4
1652655120000|2022-05-15 22:52:00|161793|161451|161795.3|161453.3|161800.4|161458.4|161793|161451|4
1652655130000|2022-05-15 22:52:10|161797.2|161455.2|161801|161459|161813.1|161471.1|161797.2|161455.2|6
1652655140000|2022-05-15 22:52:20|161786.2|161444.2|161782.7|161440.7|161786.2|161444.2|161782.7|161440.7|2
1652655150000|2022-05-15 22:52:30|161784.6|161442.6|161825|161483|161836.2|161494.2|161784.6|161442.6|5
1652655160000|2022-05-15 22:52:40|161820.9|161478.9|161800.3|161458.3|161827.7|161485.7|161800.3|161458.3|5
1652655170000|2022-05-15 22:52:50|161786.7|161444.7|161783.6|161441.6|161786.7|161444.7|161783.6|161441.6|2
1652655180000|2022-05-15 22:53:00|161776.6|161434.6|161775.9|161433.9|161777.5|161435.5|161775.9|161433.9|4
1652655190000|2022-05-15 22:53:10|161777.5|161435.5|161777.5|161435.5|161777.5|161435.5|161777.5|161435.5|1
1652655200000|2022-05-15 22:53:20|161798.6|161456.6|161793.2|161451.2|161803.3|161461.3|161784.6|161442.6|5
1652655210000|2022-05-15 22:53:30|161809.7|161467.7|161790.7|161448.7|161809.7|161467.7|161787.6|161445.6|6
1652655220000|2022-05-15 22:53:40|161806.8|161464.8|161793.3|161451.3|161806.8|161464.8|161793.3|161451.3|4
1652655230000|2022-05-15 22:53:50|161793.1|161451.1|161788.9|161446.9|161793.1|161451.1|161786.9|161444.9|4
1652655240000|2022-05-15 22:54:00|161776.9|161434.9|161779.3|161437.3|161779.3|161437.3|161776.9|161434.9|2
1652655250000|2022-05-15 22:54:10|161827.2|161485.2|161796|161454|161827.2|161485.2|161796|161454|4
1652655260000|2022-05-15 22:54:20|161798.7|161456.7|161805.5|161463.5|161820.6|161478.6|161795.8|161453.8|6
1652655270000|2022-05-15 22:54:30|161804.1|161462.1|161804.6|161462.6|161804.6|161462.6|161804.1|161462.1|2
1652655290000|2022-05-15 22:54:50|161777.2|161435.2|161777.2|161435.2|161777.2|161435.2|161777.2|161435.2|1
1652655300000|2022-05-15 22:55:00|161805|161463|161713.7|161371.7|161805|161463|161713.7|161371.7|3
1652655390000|2022-05-15 22:56:30|161688.5|161346.5|161688.5|161346.5|161688.5|161346.5|161688.5|161346.5|1
1652655410000|2022-05-15 22:56:50|161699.9|161357.9|161718.8|161376.8|161718.8|161376.8|161699.9|161357.9|2
1652655520000|2022-05-15 22:58:40|161692.6|161350.6|161680.8|161338.8|161710|161368|161680.8|161338.8|3
1652655530000|2022-05-15 22:58:50|161694.7|161352.7|161681.1|161339.1|161694.7|161352.7|161681.1|161339.1|2
1652655540000|2022-05-15 22:59:00|161679|161337|161679|161337|161679|161337|161679|161337|1
1652655580000|2022-05-15 22:59:40|161698.2|161356.2|161698.2|161356.2|161698.2|161356.2|161698.2|161356.2|1
1652655590000|2022-05-15 22:59:50|161686.2|161344.2|161686.2|161344.2|161686.2|161344.2|161686.2|161344.2|1
1652655610000|2022-05-15 23:00:10|161699.2|161357.2|161713.6|161371.6|161713.6|161371.6|161699.2|161357.2|2
1652655650000|2022-05-15 23:00:50|161666.1|161324.1|161666.1|161324.1|161666.1|161324.1|161666.1|161324.1|1
1652655670000|2022-05-15 23:01:10|161675.3|161333.3|161675.3|161333.3|161675.3|161333.3|161675.3|161333.3|1
1652655690000|2022-05-15 23:01:30|161667|161325|161664.4|161322.4|161667|161325|161660.2|161318.2|8
1652655700000|2022-05-15 23:01:40|161655.9|161313.9|161655.9|161313.9|161655.9|161313.9|161655.9|161313.9|1
1652655720000|2022-05-15 23:02:00|161659.7|161317.7|161659.7|161317.7|161659.7|161317.7|161659.7|161317.7|1
1652655730000|2022-05-15 23:02:10|161658.1|161316.1|161669.5|161327.5|161669.5|161327.5|161654.1|161312.1|8
1652655750000|2022-05-15 23:02:30|161663.1|161321.1|161667|161325|161669.1|161327.1|161662.8|161320.8|4
1652655760000|2022-05-15 23:02:40|161653.3|161311.3|161649.4|161307.4|161653.3|161311.3|161649.4|161307.4|3
1652655810000|2022-05-15 23:03:30|161654|161312|161647|161305|161654|161312|161642|161300|9
1652655820000|2022-05-15 23:03:40|161645.9|161303.9|161645.9|161303.9|161645.9|161303.9|161645.9|161303.9|1
1652655870000|2022-05-15 23:04:30|161646.9|161304.9|161639.4|161297.4|161646.9|161304.9|161639.4|161297.4|2
1652655900000|2022-05-15 23:05:00|161661|161319|161661|161319|161661|161319|161661|161319|1
1652655950000|2022-05-15 23:05:50|161660.2|161318.2|161654.9|161312.9|161660.2|161318.2|161654.9|161312.9|4
1652655960000|2022-05-15 23:06:00|161658.7|161316.7|161658.7|161316.7|161658.7|161316.7|161658.7|161316.7|1
1652656000000|2022-05-15 23:06:40|161656.5|161314.5|161648.3|161306.3|161660.6|161318.6|161648.3|161306.3|10
1652656020000|2022-05-15 23:07:00|161653.8|161311.8|161659.5|161317.5|161659.5|161317.5|161653.8|161311.8|2
1652656030000|2022-05-15 23:07:10|161657.6|161315.6|161653.8|161311.8|161657.6|161315.6|161653.7|161311.7|3
1652656050000|2022-05-15 23:07:30|161660.8|161318.8|161652.7|161310.7|161660.8|161318.8|161650.3|161308.3|4
1652656060000|2022-05-15 23:07:40|161647.7|161305.7|161642.3|161300.3|161652.2|161310.2|161642.3|161300.3|4
1652656080000|2022-05-15 23:08:00|161662.6|161320.6|161662.6|161320.6|161662.6|161320.6|161662.6|161320.6|1
1652656090000|2022-05-15 23:08:10|161674.8|161332.8|161666.5|161324.5|161674.8|161332.8|161666.5|161324.5|3
1652656130000|2022-05-15 23:08:50|161668.5|161326.5|161668.4|161326.4|161668.5|161326.5|161668.4|161326.4|2
1652656140000|2022-05-15 23:09:00|161664.7|161322.7|161661.4|161319.4|161664.7|161322.7|161661.4|161319.4|2
1652656200000|2022-05-15 23:10:00|161660|161318|161798.8|161456.8|161830.9|161488.9|161653.8|161311.8|10
1652656210000|2022-05-15 23:10:10|161795.5|161453.5|161790.1|161448.1|161797.6|161455.6|161771.9|161429.9|18
1652656220000|2022-05-15 23:10:20|161790|161448|161791|161449|161799.7|161457.7|161774.1|161432.1|23
1652656230000|2022-05-15 23:10:30|161791.2|161449.2|161793.5|161451.5|161794.3|161452.3|161791.2|161449.2|18
1652656240000|2022-05-15 23:10:40|161793.6|161451.6|161783.5|161441.5|161793.6|161451.6|161781.3|161439.3|9
1652656250000|2022-05-15 23:10:50|161783.7|161441.7|161794|161452|161804.9|161462.9|161783.5|161441.5|17
1652656260000|2022-05-15 23:11:00|161794.5|161452.5|161794.2|161452.2|161859.5|161517.5|161763.2|161421.2|21
1652656270000|2022-05-15 23:11:10|161794.6|161452.6|161800.7|161458.7|161809.4|161467.4|161784.8|161442.8|22
1652656280000|2022-05-15 23:11:20|161800.6|161458.6|161803.6|161461.6|161814.2|161472.2|161792.2|161450.2|24
1652656290000|2022-05-15 23:11:30|161804.3|161462.3|161791.6|161449.6|161804.3|161462.3|161788.9|161446.9|22
1652656300000|2022-05-15 23:11:40|161791.2|161449.2|161798.6|161456.6|161804.4|161462.4|161783|161441|14
1652656310000|2022-05-15 23:11:50|161800.1|161458.1|161797.7|161455.7|161803.1|161461.1|161789.8|161447.8|22
1652656320000|2022-05-15 23:12:00|161796.1|161454.1|161784.2|161442.2|161796.1|161454.1|161780|161438|24
1652656330000|2022-05-15 23:12:10|161784.4|161442.4|161777.8|161435.8|161833.6|161491.6|161777.8|161435.8|21
1652656340000|2022-05-15 23:12:20|161779.7|161437.7|161778.2|161436.2|161779.8|161437.8|161777.3|161435.3|11
1652656350000|2022-05-15 23:12:30|161778.9|161436.9|161805.4|161463.4|161816.8|161474.8|161778.1|161436.1|11
1652656360000|2022-05-15 23:12:40|161805.5|161463.5|161778.1|161436.1|161807.2|161465.2|161778.1|161436.1|15
1652656370000|2022-05-15 23:12:50|161778.8|161436.8|161794.7|161452.7|161815.5|161473.5|161778.1|161436.1|13
1652656380000|2022-05-15 23:13:00|161796.8|161454.8|161801.6|161459.6|161817|161475|161774|161432|18
1652656390000|2022-05-15 23:13:10|161802.3|161460.3|161806.5|161464.5|161813.7|161471.7|161794.6|161452.6|16
1652656400000|2022-05-15 23:13:20|161806.9|161464.9|161816.5|161474.5|161840.2|161498.2|161796.8|161454.8|25
1652656410000|2022-05-15 23:13:30|161816.6|161474.6|161806.9|161464.9|161816.6|161474.6|161790.6|161448.6|22
1652656420000|2022-05-15 23:13:40|161807.6|161465.6|161803.4|161461.4|161807.6|161465.6|161800.7|161458.7|20
1652656430000|2022-05-15 23:13:50|161803.5|161461.5|161813.3|161471.3|161815.9|161473.9|161800.9|161458.9|14
1652656440000|2022-05-15 23:14:00|161809.8|161467.8|161795.2|161453.2|161825.7|161483.7|161795.2|161453.2|19
1652656450000|2022-05-15 23:14:10|161799.3|161457.3|161797.5|161455.5|161807.8|161465.8|161797.4|161455.4|23
1652656460000|2022-05-15 23:14:20|161796.4|161454.4|161814.6|161472.6|161832.6|161490.6|161796.4|161454.4|20
1652656470000|2022-05-15 23:14:30|161818.9|161476.9|161793.5|161451.5|161829.6|161487.6|161786.5|161444.5|20
1652656480000|2022-05-15 23:14:40|161794.1|161452.1|161790.5|161448.5|161794.1|161452.1|161784.1|161442.1|17
1652656490000|2022-05-15 23:14:50|161790|161448|161804.7|161462.7|161804.8|161462.8|161784.8|161442.8|14
1652656500000|2022-05-15 23:15:00|161804|161462|161793.7|161451.7|161804|161462|161793.7|161451.7|7
1652656510000|2022-05-15 23:15:10|161795.1|161453.1|161810.2|161468.2|161825.3|161483.3|161786.6|161444.6|7
1652656520000|2022-05-15 23:15:20|161806.9|161464.9|161813.2|161471.2|161822|161480|161806.5|161464.5|8
1652656530000|2022-05-15 23:15:30|161809.2|161467.2|161810.8|161468.8|161825.9|161483.9|161787.7|161445.7|20
1652656540000|2022-05-15 23:15:40|161810.4|161468.4|161806.9|161464.9|161814.6|161472.6|161799.3|161457.3|24
1652656550000|2022-05-15 23:15:50|161806.2|161464.2|161823.7|161481.7|161823.9|161481.9|161796.3|161454.3|15
1652656560000|2022-05-15 23:16:00|161819.3|161477.3|161807.7|161465.7|161821.5|161479.5|161804.1|161462.1|18
1652656570000|2022-05-15 23:16:10|161809.3|161467.3|161812.5|161470.5|161813.8|161471.8|161797.2|161455.2|15
1652656580000|2022-05-15 23:16:20|161811.3|161469.3|161802.6|161460.6|161816|161474|161782.2|161440.2|26
1652656590000|2022-05-15 23:16:30|161801.7|161459.7|161795.6|161453.6|161811.7|161469.7|161794.5|161452.5|17
1652656600000|2022-05-15 23:16:40|161797.9|161455.9|161794.8|161452.8|161797.9|161455.9|161792.4|161450.4|14
1652656610000|2022-05-15 23:16:50|161786.1|161444.1|161785.2|161443.2|161786.2|161444.2|161780.9|161438.9|16
1652656620000|2022-05-15 23:17:00|161782.2|161440.2|161801.3|161459.3|161807.7|161465.7|161781.5|161439.5|14
1652656630000|2022-05-15 23:17:10|161790.5|161448.5|161782.8|161440.8|161806.5|161464.5|161771|161429|21
1652656640000|2022-05-15 23:17:20|161787.7|161445.7|161782.4|161440.4|161795.4|161453.4|161770|161428|18
1652656650000|2022-05-15 23:17:30|161783.6|161441.6|161788.5|161446.5|161788.5|161446.5|161781|161439|13
1652656660000|2022-05-15 23:17:40|161788.3|161446.3|161788|161446|161790|161448|161782.5|161440.5|9
1652656670000|2022-05-15 23:17:50|161788.4|161446.4|161791.2|161449.2|161826.6|161484.6|161778.8|161436.8|24
1652656680000|2022-05-15 23:18:00|161788.9|161446.9|161788.4|161446.4|161790|161448|161785.3|161443.3|6
1652656690000|2022-05-15 23:18:10|161791.7|161449.7|161792.2|161450.2|161799.7|161457.7|161776.1|161434.1|12
1652656700000|2022-05-15 23:18:20|161796.6|161454.6|161790.9|161448.9|161796.6|161454.6|161789.8|161447.8|7
1652656710000|2022-05-15 23:18:30|161782.3|161440.3|161793.3|161451.3|161799.6|161457.6|161778.3|161436.3|10
1652656720000|2022-05-15 23:18:40|161794|161452|161787.9|161445.9|161795.1|161453.1|161781.5|161439.5|9
1652656730000|2022-05-15 23:18:50|161786.3|161444.3|161783.5|161441.5|161786.7|161444.7|161779.4|161437.4|11
1652656740000|2022-05-15 23:19:00|161782|161440|161800.8|161458.8|161801.8|161459.8|161781.4|161439.4|7
1652656750000|2022-05-15 23:19:10|161807.2|161465.2|161792.2|161450.2|161807.2|161465.2|161788.1|161446.1|7
1652656760000|2022-05-15 23:19:20|161791.3|161449.3|161788.9|161446.9|161791.3|161449.3|161785.2|161443.2|3
1652656770000|2022-05-15 23:19:30|161787.4|161445.4|161794|161452|161810.1|161468.1|161787.4|161445.4|5
1652656780000|2022-05-15 23:19:40|161795.4|161453.4|161783.8|161441.8|161795.4|161453.4|161772|161430|6
1652656790000|2022-05-15 23:19:50|161814.4|161472.4|161787.5|161445.5|161814.4|161472.4|161771|161429|24
1652656800000|2022-05-15 23:20:00|161794.4|161452.4|161800.8|161458.8|161809|161467|161794.4|161452.4|22
1652656810000|2022-05-15 23:20:10|161801.2|161459.2|161796.4|161454.4|161801.2|161459.2|161794|161452|12
1652656820000|2022-05-15 23:20:20|161797.4|161455.4|161859.1|161517.1|161917.3|161575.3|161797.4|161455.4|31
1652656830000|2022-05-15 23:20:30|161853.7|161511.7|161858.4|161516.4|161858.5|161516.5|161851.6|161509.6|22
1652656840000|2022-05-15 23:20:40|161858|161516|161865.4|161523.4|161871.5|161529.5|161857.9|161515.9|17
1652656850000|2022-05-15 23:20:50|161865.9|161523.9|161863.2|161521.2|161865.9|161523.9|161857.8|161515.8|17
1652656860000|2022-05-15 23:21:00|161864.9|161522.9|161866.4|161524.4|161874.9|161532.9|161864.4|161522.4|23
1652656870000|2022-05-15 23:21:10|161867|161525|161874.7|161532.7|161874.7|161532.7|161866.8|161524.8|12
1652656880000|2022-05-15 23:21:20|161872.7|161530.7|161866.3|161524.3|161873.5|161531.5|161852.6|161510.6|23
1652656890000|2022-05-15 23:21:30|161866.2|161524.2|161870.1|161528.1|161870.1|161528.1|161863.9|161521.9|18
1652656900000|2022-05-15 23:21:40|161868.6|161526.6|161877.1|161535.1|161887.8|161545.8|161868.6|161526.6|12
1652656910000|2022-05-15 23:21:50|161877|161535|161865|161523|161877.8|161535.8|161861.3|161519.3|21
1652656920000|2022-05-15 23:22:00|161866.2|161524.2|161867.7|161525.7|161887.2|161545.2|161865.2|161523.2|19
1652656930000|2022-05-15 23:22:10|161867.6|161525.6|161870.3|161528.3|161883.8|161541.8|161866.8|161524.8|18
1652656940000|2022-05-15 23:22:20|161869.6|161527.6|161866.8|161524.8|161871.6|161529.6|161863.5|161521.5|13
1652656950000|2022-05-15 23:22:30|161867.8|161525.8|161875.8|161533.8|161887|161545|161867|161525|13
1652656960000|2022-05-15 23:22:40|161875.7|161533.7|161867.6|161525.6|161877.2|161535.2|161866|161524|12
1652656970000|2022-05-15 23:22:50|161914.9|161572.9|161887.7|161545.7|161914.9|161572.9|161880.9|161538.9|13
1652656980000|2022-05-15 23:23:00|161887.6|161545.6|161885.1|161543.1|161906.6|161564.6|161859.5|161517.5|17
1652656990000|2022-05-15 23:23:10|161879.5|161537.5|161884|161542|161902.4|161560.4|161879.5|161537.5|12
1652657000000|2022-05-15 23:23:20|161884.7|161542.7|161896.5|161554.5|161910.4|161568.4|161874.4|161532.4|15
1652657010000|2022-05-15 23:23:30|161893.4|161551.4|161877.7|161535.7|161893.4|161551.4|161875.6|161533.6|9
1652657020000|2022-05-15 23:23:40|161879.6|161537.6|161911.2|161569.2|161911.2|161569.2|161860.9|161518.9|9
1652657030000|2022-05-15 23:23:50|161903.4|161561.4|161898|161556|161906.4|161564.4|161870.4|161528.4|20
1652657040000|2022-05-15 23:24:00|161898.9|161556.9|161880.1|161538.1|161901.1|161559.1|161880.1|161538.1|16
1652657050000|2022-05-15 23:24:10|161876.2|161534.2|161882.3|161540.3|161890.1|161548.1|161873.9|161531.9|12
1652657060000|2022-05-15 23:24:20|161878.3|161536.3|161875.5|161533.5|161880|161538|161873|161531|11
1652657070000|2022-05-15 23:24:30|161872.4|161530.4|161872.9|161530.9|161879.6|161537.6|161872.2|161530.2|11
1652657080000|2022-05-15 23:24:40|161875.3|161533.3|161872.8|161530.8|161881.8|161539.8|161871.4|161529.4|16
1652657090000|2022-05-15 23:24:50|161874.2|161532.2|161868.5|161526.5|161882.2|161540.2|161868.1|161526.1|16
1652657100000|2022-05-15 23:25:00|161870.9|161528.9|161874|161532|161874|161532|161868.8|161526.8|9
1652657110000|2022-05-15 23:25:10|161872.7|161530.7|161882.3|161540.3|161882.7|161540.7|161868.4|161526.4|11
1652657120000|2022-05-15 23:25:20|161877.7|161535.7|161871.4|161529.4|161879.4|161537.4|161871.4|161529.4|13
1652657130000|2022-05-15 23:25:30|161868.2|161526.2|161861.6|161519.6|161871.4|161529.4|161854.1|161512.1|11
1652657140000|2022-05-15 23:25:40|161860.5|161518.5|161885.7|161543.7|161888.1|161546.1|161860.2|161518.2|13
1652657150000|2022-05-15 23:25:50|161885.1|161543.1|161878.1|161536.1|161885.1|161543.1|161875|161533|10
1652657160000|2022-05-15 23:26:00|161876.1|161534.1|161874.9|161532.9|161878.6|161536.6|161872.9|161530.9|12
1652657170000|2022-05-15 23:26:10|161874.5|161532.5|161866.4|161524.4|161874.5|161532.5|161866.4|161524.4|8
1652657180000|2022-05-15 23:26:20|161868.2|161526.2|161866.9|161524.9|161868.2|161526.2|161864.3|161522.3|12
1652657190000|2022-05-15 23:26:30|161865.2|161523.2|161872.9|161530.9|161894.1|161552.1|161863.8|161521.8|10
1652657200000|2022-05-15 23:26:40|161875.5|161533.5|161867.1|161525.1|161881.9|161539.9|161866.4|161524.4|9
1652657210000|2022-05-15 23:26:50|161864|161522|161868.4|161526.4|161868.7|161526.7|161864|161522|8
1652657220000|2022-05-15 23:27:00|161870.5|161528.5|161879.7|161537.7|161888.3|161546.3|161870.5|161528.5|7
1652657230000|2022-05-15 23:27:10|161876|161534|161866.9|161524.9|161877.5|161535.5|161862.6|161520.6|15
1652657240000|2022-05-15 23:27:20|161865.7|161523.7|161875.1|161533.1|161895.6|161553.6|161865.7|161523.7|7
1652657250000|2022-05-15 23:27:30|161870.7|161528.7|161870.2|161528.2|161874.7|161532.7|161867|161525|9
1652657260000|2022-05-15 23:27:40|161868.5|161526.5|161876.5|161534.5|161898.3|161556.3|161868.5|161526.5|9
1652657270000|2022-05-15 23:27:50|161878.5|161536.5|161875.9|161533.9|161878.5|161536.5|161873.3|161531.3|10
1652657280000|2022-05-15 23:28:00|161886.5|161544.5|161874.4|161532.4|161901.1|161559.1|161862.3|161520.3|16
1652657290000|2022-05-15 23:28:10|161871.9|161529.9|161868.1|161526.1|161879.6|161537.6|161864.1|161522.1|6
1652657300000|2022-05-15 23:28:20|161863.1|161521.1|161872.5|161530.5|161872.5|161530.5|161861|161519|7
1652657310000|2022-05-15 23:28:30|161869.3|161527.3|161894.3|161552.3|161906.7|161564.7|161869.3|161527.3|6
1652657320000|2022-05-15 23:28:40|161887.5|161545.5|161879.8|161537.8|161887.6|161545.6|161871|161529|16
1652657330000|2022-05-15 23:28:50|161881.4|161539.4|161873.2|161531.2|161881.4|161539.4|161867.2|161525.2|16
1652657340000|2022-05-15 23:29:00|161872.3|161530.3|161877.9|161535.9|161881.4|161539.4|161872.3|161530.3|19
1652657350000|2022-05-15 23:29:10|161877.3|161535.3|161880.4|161538.4|161881.4|161539.4|161877.3|161535.3|15
1652657360000|2022-05-15 23:29:20|161881.4|161539.4|161897.8|161555.8|161898.7|161556.7|161880.4|161538.4|11
1652657370000|2022-05-15 23:29:30|161895.3|161553.3|161879|161537|161895.3|161553.3|161875.9|161533.9|17
1652657380000|2022-05-15 23:29:40|161880.9|161538.9|161877.2|161535.2|161889.6|161547.6|161865|161523|21
1652657390000|2022-05-15 23:29:50|161877|161535|161880.5|161538.5|161881.5|161539.5|161876.9|161534.9|17
1652657400000|2022-05-15 23:30:00|161890.9|161548.9|161895.3|161553.3|161908.3|161566.3|161890.9|161548.9|17
1652657410000|2022-05-15 23:30:10|161894.6|161552.6|161882.2|161540.2|161906.5|161564.5|161882.2|161540.2|12
1652657420000|2022-05-15 23:30:20|161882.5|161540.5|161888.5|161546.5|161892.6|161550.6|161877.6|161535.6|14
1652657430000|2022-05-15 23:30:30|161888.4|161546.4|161891.6|161549.6|161894.5|161552.5|161888.4|161546.4|11
1652657440000|2022-05-15 23:30:40|161891.5|161549.5|161900.3|161558.3|161900.3|161558.3|161891.3|161549.3|7
1652657450000|2022-05-15 23:30:50|161896.7|161554.7|161883.8|161541.8|161896.7|161554.7|161872|161530|16
1652657460000|2022-05-15 23:31:00|161883.5|161541.5|161884.8|161542.8|161885.3|161543.3|161883.4|161541.4|9
1652657470000|2022-05-15 23:31:10|161884.3|161542.3|161894.7|161552.7|161905|161563|161884|161542|8
1652657480000|2022-05-15 23:31:20|161892.2|161550.2|161897.6|161555.6|161903.4|161561.4|161883.7|161541.7|7
1652657490000|2022-05-15 23:31:30|161892.7|161550.7|161884.8|161542.8|161894.5|161552.5|161883.7|161541.7|6
1652657500000|2022-05-15 23:31:40|161885.7|161543.7|161882.9|161540.9|161921.8|161579.8|161882.9|161540.9|8
1652657510000|2022-05-15 23:31:50|161863.1|161521.1|161888.9|161546.9|161893.2|161551.2|161863.1|161521.1|8
1652657520000|2022-05-15 23:32:00|161887.6|161545.6|161887.8|161545.8|161894.2|161552.2|161885.2|161543.2|8
1652657530000|2022-05-15 23:32:10|161895.4|161553.4|161891.5|161549.5|161896.6|161554.6|161890.1|161548.1|8
1652657540000|2022-05-15 23:32:20|161898.9|161556.9|161874.7|161532.7|161898.9|161556.9|161871.8|161529.8|7
1652657550000|2022-05-15 23:32:30|161900.5|161558.5|161896.7|161554.7|161901.8|161559.8|161896.7|161554.7|3
1652657560000|2022-05-15 23:32:40|161903.5|161561.5|161893.7|161551.7|161903.5|161561.5|161883.1|161541.1|5
1652657570000|2022-05-15 23:32:50|161889.8|161547.8|161885.9|161543.9|161900|161558|161881.8|161539.8|10
1652657580000|2022-05-15 23:33:00|161894.2|161552.2|161893.2|161551.2|161895.2|161553.2|161881.2|161539.2|6
1652657590000|2022-05-15 23:33:10|161890.2|161548.2|161874.6|161532.6|161890.2|161548.2|161870.4|161528.4|4
1652657600000|2022-05-15 23:33:20|161867.1|161525.1|161879.1|161537.1|161881.7|161539.7|161861.3|161519.3|17
1652657610000|2022-05-15 23:33:30|161878.9|161536.9|161875.5|161533.5|161878.9|161536.9|161873.2|161531.2|18
1652657620000|2022-05-15 23:33:40|161875.4|161533.4|161878.6|161536.6|161891.2|161549.2|161875.4|161533.4|19
1652657630000|2022-05-15 23:33:50|161879.9|161537.9|161867|161525|161880|161538|161863.4|161521.4|14
1652657640000|2022-05-15 23:34:00|161863.3|161521.3|161885.6|161543.6|161894.9|161552.9|161863.3|161521.3|25
1652657650000|2022-05-15 23:34:10|161885.8|161543.8|161882.1|161540.1|161885.8|161543.8|161882.1|161540.1|9
1652657660000|2022-05-15 23:34:20|161882.2|161540.2|161884.1|161542.1|161884.1|161542.1|161882.1|161540.1|12
1652657670000|2022-05-15 23:34:30|161884|161542|161869|161527|161896.6|161554.6|161867.1|161525.1|19
1652657680000|2022-05-15 23:34:40|161868.6|161526.6|161865.1|161523.1|161871.6|161529.6|161864.3|161522.3|23
1652657690000|2022-05-15 23:34:50|161868.9|161526.9|161877.7|161535.7|161880.2|161538.2|161861.9|161519.9|12
1652657700000|2022-05-15 23:35:00|161875.6|161533.6|161868.9|161526.9|161880.1|161538.1|161868.9|161526.9|20
1652657710000|2022-05-15 23:35:10|161871.8|161529.8|161869.7|161527.7|161871.9|161529.9|161869.7|161527.7|11
1652657720000|2022-05-15 23:35:20|161871.7|161529.7|161871.6|161529.6|161890.4|161548.4|161871.3|161529.3|17
1652657730000|2022-05-15 23:35:30|161871.2|161529.2|161896.7|161554.7|161896.7|161554.7|161857.5|161515.5|23
1652657740000|2022-05-15 23:35:40|161891.8|161549.8|161910|161568|161910|161568|161879|161537|9
1652657750000|2022-05-15 23:35:50|161901.1|161559.1|161882.1|161540.1|161904.2|161562.2|161876.8|161534.8|22
1652657760000|2022-05-15 23:36:00|161879.9|161537.9|161877|161535|161889.4|161547.4|161873|161531|18
1652657770000|2022-05-15 23:36:10|161873.5|161531.5|161874.8|161532.8|161878.2|161536.2|161872.4|161530.4|14
1652657780000|2022-05-15 23:36:20|161879.7|161537.7|161885.4|161543.4|161893.2|161551.2|161876|161534|8
1652657790000|2022-05-15 23:36:30|161877.2|161535.2|161870.3|161528.3|161877.2|161535.2|161865.6|161523.6|5
1652657800000|2022-05-15 23:36:40|161874.2|161532.2|161885|161543|161885|161543|161865.6|161523.6|8
1652657810000|2022-05-15 23:36:50|161898.3|161556.3|161877.1|161535.1|161898.3|161556.3|161874.5|161532.5|10
1652657820000|2022-05-15 23:37:00|161878.6|161536.6|161876.6|161534.6|161878.7|161536.7|161874.2|161532.2|5
1652657830000|2022-05-15 23:37:10|161890.8|161548.8|161891.9|161549.9|161894.8|161552.8|161890.8|161548.8|4
1652657840000|2022-05-15 23:37:20|161887.9|161545.9|161874.5|161532.5|161887.9|161545.9|161869.1|161527.1|7
1652657850000|2022-05-15 23:37:30|161873.2|161531.2|161903.9|161561.9|161909.1|161567.1|161873.2|161531.2|6
1652657860000|2022-05-15 23:37:40|161896.9|161554.9|161891.7|161549.7|161903.6|161561.6|161885.9|161543.9|8
1652657870000|2022-05-15 23:37:50|161889|161547|161875|161533|161889|161547|161873.3|161531.3|7
1652657880000|2022-05-15 23:38:00|161880.8|161538.8|161888.8|161546.8|161888.8|161546.8|161875.6|161533.6|4
1652657890000|2022-05-15 23:38:10|161892.2|161550.2|161887.9|161545.9|161902.9|161560.9|161887.5|161545.5|5
1652657900000|2022-05-15 23:38:20|161888.2|161546.2|161879.1|161537.1|161888.2|161546.2|161879.1|161537.1|2
1652657910000|2022-05-15 23:38:30|161918.3|161576.3|161914.7|161572.7|161918.3|161576.3|161908.9|161566.9|4
1652657920000|2022-05-15 23:38:40|161910.1|161568.1|161863.7|161521.7|161920.6|161578.6|161843.6|161501.6|6
1652657930000|2022-05-15 23:38:50|161880|161538|161889|161547|161901.2|161559.2|161861.1|161519.1|8
1652657940000|2022-05-15 23:39:00|161884.6|161542.6|161875.4|161533.4|161884.6|161542.6|161875.4|161533.4|3
1652657950000|2022-05-15 23:39:10|161874.9|161532.9|161879.9|161537.9|161879.9|161537.9|161874.9|161532.9|4
1652657960000|2022-05-15 23:39:20|161881.5|161539.5|161855.3|161513.3|161881.6|161539.6|161854.2|161512.2|6
1652657970000|2022-05-15 23:39:30|161858.6|161516.6|161896.9|161554.9|161906.4|161564.4|161858.4|161516.4|7
1652657980000|2022-05-15 23:39:40|161900.4|161558.4|161863.8|161521.8|161900.4|161558.4|161863.8|161521.8|7
1652657990000|2022-05-15 23:39:50|161869.3|161527.3|161872.2|161530.2|161896.8|161554.8|161856.8|161514.8|11
1652658000000|2022-05-15 23:40:00|161873.9|161531.9|161866.1|161524.1|161880.4|161538.4|161866.1|161524.1|6
1652658010000|2022-05-15 23:40:10|161871.6|161529.6|161884.6|161542.6|161890.8|161548.8|161863.4|161521.4|6
1652658020000|2022-05-15 23:40:20|161859|161517|161862.7|161520.7|161868.8|161526.8|161858.2|161516.2|7
1652658030000|2022-05-15 23:40:30|161872.2|161530.2|161878.2|161536.2|161898.3|161556.3|161869.9|161527.9|6
1652658040000|2022-05-15 23:40:40|161877.9|161535.9|161881.2|161539.2|161881.2|161539.2|161868.9|161526.9|6
1652658050000|2022-05-15 23:40:50|161880.4|161538.4|161880.6|161538.6|161884.7|161542.7|161880.2|161538.2|4
1652658060000|2022-05-15 23:41:00|161853|161511|161892.3|161550.3|161892.3|161550.3|161853|161511|6
1652658070000|2022-05-15 23:41:10|161850.5|161508.5|161888.5|161546.5|161901.1|161559.1|161850.5|161508.5|8
1652658080000|2022-05-15 23:41:20|161888.9|161546.9|161881.3|161539.3|161894.8|161552.8|161881.3|161539.3|8
1652658090000|2022-05-15 23:41:30|161891|161549|161891.1|161549.1|161891.1|161549.1|161890.7|161548.7|4
1652658100000|2022-05-15 23:41:40|161868.3|161526.3|161867.8|161525.8|161868.3|161526.3|161867.8|161525.8|2
1652658110000|2022-05-15 23:41:50|161877.6|161535.6|161882.2|161540.2|161908|161566|161875.8|161533.8|8
1652658120000|2022-05-15 23:42:00|161870|161528|161872.7|161530.7|161875.8|161533.8|161864.3|161522.3|6
1652658130000|2022-05-15 23:42:10|161906.4|161564.4|161909.7|161567.7|161909.7|161567.7|161892.4|161550.4|9
1652658140000|2022-05-15 23:42:20|161904.3|161562.3|161890.9|161548.9|161907.1|161565.1|161890.9|161548.9|5
1652658150000|2022-05-15 23:42:30|161869.4|161527.4|161892.2|161550.2|161892.2|161550.2|161864.2|161522.2|8
1652658160000|2022-05-15 23:42:40|161890.1|161548.1|161891.8|161549.8|161901.3|161559.3|161890.1|161548.1|5
1652658180000|2022-05-15 23:43:00|161902.9|161560.9|161898.8|161556.8|161902.9|161560.9|161898.6|161556.6|3
1652658190000|2022-05-15 23:43:10|161908.4|161566.4|161870.2|161528.2|161908.4|161566.4|161837.5|161495.5|7
1652658200000|2022-05-15 23:43:20|161907.4|161565.4|161873.7|161531.7|161915.2|161573.2|161873.7|161531.7|8
1652658210000|2022-05-15 23:43:30|161880.4|161538.4|161883.1|161541.1|161883.1|161541.1|161876|161534|3
1652658220000|2022-05-15 23:43:40|161908|161566|161899.8|161557.8|161908|161566|161899.4|161557.4|5
1652658230000|2022-05-15 23:43:50|161899.6|161557.6|161867.8|161525.8|161899.6|161557.6|161862.6|161520.6|8
1652658240000|2022-05-15 23:44:00|161900.9|161558.9|161890.6|161548.6|161907.6|161565.6|161876.2|161534.2|12
1652658250000|2022-05-15 23:44:10|161894.9|161552.9|161866.6|161524.6|161894.9|161552.9|161858.2|161516.2|5
1652658260000|2022-05-15 23:44:20|161872.3|161530.3|161888.9|161546.9|161888.9|161546.9|161858.6|161516.6|5
1652658270000|2022-05-15 23:44:30|161888|161546|161893.6|161551.6|161893.6|161551.6|161886.6|161544.6|4
1652658280000|2022-05-15 23:44:40|161881.7|161539.7|161897.8|161555.8|161897.8|161555.8|161881.7|161539.7|3
1652658290000|2022-05-15 23:44:50|161893.6|161551.6|161902.7|161560.7|161902.7|161560.7|161862.3|161520.3|5
1652658300000|2022-05-15 23:45:00|161900.9|161558.9|161896.9|161554.9|161911|161569|161863.5|161521.5|11
1652658310000|2022-05-15 23:45:10|161903.6|161561.6|161892.6|161550.6|161903.6|161561.6|161892.6|161550.6|3
1652658320000|2022-05-15 23:45:20|161892.9|161550.9|161865.4|161523.4|161902.3|161560.3|161865.4|161523.4|3
1652658330000|2022-05-15 23:45:30|161887.2|161545.2|161867.8|161525.8|161888|161546|161841.7|161499.7|5
1652658340000|2022-05-15 23:45:40|161868.1|161526.1|161890.8|161548.8|161890.8|161548.8|161852.5|161510.5|7
1652658350000|2022-05-15 23:45:50|161892.5|161550.5|161889.3|161547.3|161892.5|161550.5|161889.3|161547.3|2
1652658360000|2022-05-15 23:46:00|161889.5|161547.5|161890.4|161548.4|161902|161560|161888.2|161546.2|5
1652658370000|2022-05-15 23:46:10|161894.6|161552.6|161887.9|161545.9|161894.9|161552.9|161880.7|161538.7|5
1652658380000|2022-05-15 23:46:20|161863.8|161521.8|161871.7|161529.7|161880.2|161538.2|161857.1|161515.1|6
1652658390000|2022-05-15 23:46:30|161883.5|161541.5|161855.7|161513.7|161883.5|161541.5|161855.7|161513.7|2
1652658400000|2022-05-15 23:46:40|161864.3|161522.3|161900.3|161558.3|161903.6|161561.6|161859.8|161517.8|7
1652658410000|2022-05-15 23:46:50|161899.5|161557.5|161888.4|161546.4|161899.5|161557.5|161877.6|161535.6|6
1652658420000|2022-05-15 23:47:00|161901.7|161559.7|161895.5|161553.5|161901.7|161559.7|161895.5|161553.5|4
1652658430000|2022-05-15 23:47:10|161893.4|161551.4|161901.8|161559.8|161901.8|161559.8|161893.4|161551.4|3
1652658440000|2022-05-15 23:47:20|161903.1|161561.1|161901.8|161559.8|161907.2|161565.2|161901.8|161559.8|3
1652658450000|2022-05-15 23:47:30|161865.4|161523.4|161846.1|161504.1|161883.7|161541.7|161846.1|161504.1|6
1652658460000|2022-05-15 23:47:40|161860.5|161518.5|161866.6|161524.6|161870.4|161528.4|161860.5|161518.5|4
1652658470000|2022-05-15 23:47:50|161860|161518|161877.7|161535.7|161884.8|161542.8|161860|161518|8
1652658480000|2022-05-15 23:48:00|161873.9|161531.9|161874.3|161532.3|161878.8|161536.8|161873.9|161531.9|5
1652658490000|2022-05-15 23:48:10|161860.8|161518.8|161863.8|161521.8|161870|161528|161860.8|161518.8|6
1652658500000|2022-05-15 23:48:20|161865.9|161523.9|161876.1|161534.1|161876.1|161534.1|161865.9|161523.9|3
1652658510000|2022-05-15 23:48:30|161866.7|161524.7|161858.4|161516.4|161866.7|161524.7|161846.8|161504.8|5
1652658520000|2022-05-15 23:48:40|161851.8|161509.8|161876.5|161534.5|161883.9|161541.9|161850.9|161508.9|7
1652658530000|2022-05-15 23:48:50|161879.9|161537.9|161859.6|161517.6|161879.9|161537.9|161859.6|161517.6|7
1652658540000|2022-05-15 23:49:00|161863.2|161521.2|161880.3|161538.3|161882.9|161540.9|161863.2|161521.2|5
1652658550000|2022-05-15 23:49:10|161875.5|161533.5|161903.7|161561.7|161904.1|161562.1|161875.5|161533.5|5
1652658560000|2022-05-15 23:49:20|161847.3|161505.3|161875.4|161533.4|161883.9|161541.9|161847.3|161505.3|7
1652658570000|2022-05-15 23:49:30|161870.9|161528.9|161862.3|161520.3|161876.5|161534.5|161857.8|161515.8|5
1652658580000|2022-05-15 23:49:40|161865.2|161523.2|161861|161519|161894.8|161552.8|161861|161519|6
1652658590000|2022-05-15 23:49:50|161860.7|161518.7|161894.7|161552.7|161949|161607|161860.7|161518.7|22
1652658600000|2022-05-15 23:50:00|161895.9|161553.9|161895.2|161553.2|161899.9|161557.9|161891.1|161549.1|10
1652658610000|2022-05-15 23:50:10|161895.9|161553.9|161895.4|161553.4|161898.8|161556.8|161892.2|161550.2|5
1652658620000|2022-05-15 23:50:20|161892.4|161550.4|161922.2|161580.2|161929.4|161587.4|161892.4|161550.4|21
1652658630000|2022-05-15 23:50:30|161923.7|161581.7|161919.6|161577.6|161939|161597|161911.3|161569.3|21
1652658640000|2022-05-15 23:50:40|161924.1|161582.1|161931.1|161589.1|161943.3|161601.3|161918.2|161576.2|20
1652658650000|2022-05-15 23:50:50|161924.7|161582.7|161900.1|161558.1|161930.4|161588.4|161900.1|161558.1|12
1652658660000|2022-05-15 23:51:00|161894.5|161552.5|161894.1|161552.1|161896|161554|161883.9|161541.9|8
1652658670000|2022-05-15 23:51:10|161890.5|161548.5|161892.8|161550.8|161893.8|161551.8|161886.1|161544.1|8
1652658680000|2022-05-15 23:51:20|161889.3|161547.3|161902|161560|161905.3|161563.3|161889.3|161547.3|9
1652658690000|2022-05-15 23:51:30|161903.4|161561.4|161903.4|161561.4|161907.9|161565.9|161897.1|161555.1|12
1652658700000|2022-05-15 23:51:40|161903.5|161561.5|161901.3|161559.3|161903.5|161561.5|161896.2|161554.2|7
1652658710000|2022-05-15 23:51:50|161905.7|161563.7|161880.9|161538.9|161905.7|161563.7|161864.7|161522.7|9
1652658720000|2022-05-15 23:52:00|161883|161541|161848.9|161506.9|161916.8|161574.8|161838.3|161496.3|13
1652658730000|2022-05-15 23:52:10|161848.5|161506.5|161841.9|161499.9|161849.2|161507.2|161836.4|161494.4|22
1652658740000|2022-05-15 23:52:20|161837.4|161495.4|161835.1|161493.1|161841.3|161499.3|161831.4|161489.4|16
1652658750000|2022-05-15 23:52:30|161834.9|161492.9|161839.9|161497.9|161839.9|161497.9|161824.3|161482.3|12
1652658760000|2022-05-15 23:52:40|161838|161496|161851|161509|161853.9|161511.9|161838|161496|17
1652658770000|2022-05-15 23:52:50|161847.1|161505.1|161847.1|161505.1|161848|161506|161838.6|161496.6|12
1652658780000|2022-05-15 23:53:00|161845.6|161503.6|161842.1|161500.1|161857|161515|161839.5|161497.5|13
1652658790000|2022-05-15 23:53:10|161847.4|161505.4|161847.6|161505.6|161847.7|161505.7|161841.8|161499.8|12
1652658800000|2022-05-15 23:53:20|161844.3|161502.3|161847.7|161505.7|161849.6|161507.6|161842.6|161500.6|8
1652658810000|2022-05-15 23:53:30|161844.4|161502.4|161850.2|161508.2|161850.3|161508.3|161844.3|161502.3|9
1652658820000|2022-05-15 23:53:40|161846.3|161504.3|161851.8|161509.8|161865.7|161523.7|161843.8|161501.8|11
1652658830000|2022-05-15 23:53:50|161835.7|161493.7|161844.5|161502.5|161847|161505|161826.3|161484.3|9
1652658840000|2022-05-15 23:54:00|161846.3|161504.3|161847.7|161505.7|161850.3|161508.3|161833.3|161491.3|8
1652658850000|2022-05-15 23:54:10|161840.6|161498.6|161851.8|161509.8|161851.8|161509.8|161840.6|161498.6|6
1652658860000|2022-05-15 23:54:20|161850|161508|161843.7|161501.7|161850|161508|161840.5|161498.5|12
1652658870000|2022-05-15 23:54:30|161844.8|161502.8|161834.7|161492.7|161851|161509|161833.6|161491.6|12
1652658880000|2022-05-15 23:54:40|161826.7|161484.7|161840.8|161498.8|161846.3|161504.3|161826.7|161484.7|17
1652658890000|2022-05-15 23:54:50|161841.3|161499.3|161850.2|161508.2|161853.4|161511.4|161841.3|161499.3|9
1652658900000|2022-05-15 23:55:00|161849.1|161507.1|161840.3|161498.3|161849.1|161507.1|161837.4|161495.4|7
1652658910000|2022-05-15 23:55:10|161836.2|161494.2|161843.4|161501.4|161845.8|161503.8|161836.2|161494.2|7
1652658920000|2022-05-15 23:55:20|161843|161501|161802.4|161460.4|161845.5|161503.5|161796.2|161454.2|16
1652658930000|2022-05-15 23:55:30|161804.8|161462.8|161832.1|161490.1|161841.5|161499.5|161803.3|161461.3|17
1652658940000|2022-05-15 23:55:40|161830.5|161488.5|161839.2|161497.2|161839.3|161497.3|161828.7|161486.7|13
1652658950000|2022-05-15 23:55:50|161839.3|161497.3|161834.3|161492.3|161846|161504|161833.1|161491.1|23
1652658960000|2022-05-15 23:56:00|161835.2|161493.2|161837|161495|161840.5|161498.5|161832|161490|19
1652658970000|2022-05-15 23:56:10|161846.9|161504.9|161782.7|161440.7|161846.9|161504.9|161776.8|161434.8|30
1652658980000|2022-05-15 23:56:20|161783.6|161441.6|161789.8|161447.8|161791|161449|161780.4|161438.4|24
1652658990000|2022-05-15 23:56:30|161789.7|161447.7|161786.3|161444.3|161791.1|161449.1|161780.2|161438.2|17
1652659000000|2022-05-15 23:56:40|161788.3|161446.3|161786.6|161444.6|161794.3|161452.3|161781|161439|20
1652659010000|2022-05-15 23:56:50|161782.3|161440.3|161791.4|161449.4|161793.9|161451.9|161774.7|161432.7|28
1652659020000|2022-05-15 23:57:00|161790|161448|161788.3|161446.3|161796.2|161454.2|161778.1|161436.1|22
1652659030000|2022-05-15 23:57:10|161772|161430|161779.7|161437.7|161797.3|161455.3|161772|161430|30
1652659040000|2022-05-15 23:57:20|161784.4|161442.4|161784.6|161442.6|161790.3|161448.3|161777.1|161435.1|24
1652659050000|2022-05-15 23:57:30|161784.1|161442.1|161789.8|161447.8|161792.1|161450.1|161776.7|161434.7|22
1652659060000|2022-05-15 23:57:40|161788.4|161446.4|161776.4|161434.4|161792.8|161450.8|161771.5|161429.5|28
1652659070000|2022-05-15 23:57:50|161774.2|161432.2|161778.9|161436.9|161781.1|161439.1|161770.4|161428.4|23
1652659080000|2022-05-15 23:58:00|161776.6|161434.6|161783.7|161441.7|161784.3|161442.3|161776.1|161434.1|18
1652659090000|2022-05-15 23:58:10|161781.6|161439.6|161790.9|161448.9|161790.9|161448.9|161775.7|161433.7|11
1652659100000|2022-05-15 23:58:20|161790.1|161448.1|161781|161439|161792.4|161450.4|161770.3|161428.3|18
1652659110000|2022-05-15 23:58:30|161779.5|161437.5|161786.1|161444.1|161790.7|161448.7|161774.3|161432.3|19
1652659120000|2022-05-15 23:58:40|161785|161443|161784.3|161442.3|161792.8|161450.8|161783|161441|12
1652659130000|2022-05-15 23:58:50|161782.2|161440.2|161781.4|161439.4|161787.6|161445.6|161779.9|161437.9|11
1652659140000|2022-05-15 23:59:00|161782.3|161440.3|161776.5|161434.5|161782.3|161440.3|161768.2|161426.2|13
1652659150000|2022-05-15 23:59:10|161762.7|161420.7|161780.7|161438.7|161781.4|161439.4|161762.7|161420.7|7
1652659160000|2022-05-15 23:59:20|161781.4|161439.4|161776.7|161434.7|161781.4|161439.4|161767.9|161425.9|10
1652659170000|2022-05-15 23:59:30|161785.3|161443.3|161784.4|161442.4|161799.5|161457.5|161784.4|161442.4|7
1652659180000|2022-05-15 23:59:40|161790.9|161448.9|161781.5|161439.5|161792|161450|161771.4|161429.4|10
1652659190000|2022-05-15 23:59:50|161787.3|161445.3|161774.6|161432.6|161787.3|161445.3|161771.7|161429.7|9
1652659200000|2022-05-16 00:00:00|161773.7|161431.7|161780.9|161438.9|161794.3|161452.3|161772.7|161430.7|33
1652659210000|2022-05-16 00:00:10|161782.8|161440.8|161785.3|161443.3|161796|161454|161781.9|161439.9|19
1652659220000|2022-05-16 00:00:20|161787.1|161445.1|161788.6|161446.6|161789.4|161447.4|161783.7|161441.7|15
1652659230000|2022-05-16 00:00:30|161787.5|161445.5|161793.8|161451.8|161797.6|161455.6|161779.5|161437.5|13
1652659240000|2022-05-16 00:00:40|161788.2|161446.2|161795.5|161453.5|161795.5|161453.5|161786.9|161444.9|13
1652659250000|2022-05-16 00:00:50|161792.7|161450.7|161786.9|161444.9|161792.7|161450.7|161782.9|161441.3|17
1652659260000|2022-05-16 00:01:00|161787.4|161445.4|161786.4|161444.4|161795|161453|161783.1|161441.1|10
1652659270000|2022-05-16 00:01:10|161792.2|161450.2|161783.6|161441.6|161792.2|161450.2|161776.1|161434.1|12
1652659280000|2022-05-16 00:01:20|161785.2|161443.2|161789.1|161447.1|161789.1|161447.1|161782.8|161440.8|11
1652659290000|2022-05-16 00:01:30|161786.9|161444.9|161792.4|161450.4|161796.6|161456.2|161783.7|161441.7|13
1652659300000|2022-05-16 00:01:40|161765.5|161442.6|161787.6|161445.6|161790.3|161448.3|161761.1|161431.7|11
1652659310000|2022-05-16 00:01:50|161794.2|161452.2|161795.4|161453.4|161801.3|161459.3|161790.1|161448.1|6
1652659320000|2022-05-16 00:02:00|161794.6|161452.6|161785.7|161443.7|161794.6|161452.6|161785.1|161443.1|11
1652659330000|2022-05-16 00:02:10|161783.1|161459.7|161690.2|161371.9|161787.5|161459.7|161688.2|161371.9|33
1652659340000|2022-05-16 00:02:20|161691.1|161377.5|161701.4|161384.5|161708.2|161387.3|161687.9|161375.2|40
1652659350000|2022-05-16 00:02:30|161703.5|161385.6|161694.5|161377.7|161704|161387.4|161686|161375.9|40
1652659360000|2022-05-16 00:02:40|161694.2|161380|161726.6|161465.1|161760.8|161472.8|161688.9|161376.1|40
1652659370000|2022-05-16 00:02:50|161728.8|161464.9|161739.5|161456.7|161749|161464.9|161725|161443.4|37
1652659380000|2022-05-16 00:03:00|161744.1|161454.7|161726.4|161470.9|161744.4|161470.9|161726.4|161454.7|33
1652659390000|2022-05-16 00:03:10|161722.7|161475.3|161737|161456.9|161749.5|161478.8|161721.1|161450.7|35
1652659400000|2022-05-16 00:03:20|161750.8|161451.6|161814.6|161546.8|161827.1|161557|161738|161427.8|40
1652659410000|2022-05-16 00:03:30|161803.7|161548.1|161822.5|161546.6|161840.2|161556.5|161801.9|161523.1|39
1652659420000|2022-05-16 00:03:40|161822.2|161549|161808|161552.5|161826.3|161555.3|161801.5|161546.1|23
1652659430000|2022-05-16 00:03:50|161802.9|161554.3|161794|161550.3|161815.7|161555.6|161791.1|161539.7|29
1652659440000|2022-05-16 00:04:00|161799.1|161545.6|161800|161546.1|161809.8|161569.5|161795.9|161542.6|32
1652659450000|2022-05-16 00:04:10|161803.6|161548.7|161798.5|161544|161828.2|161553.2|161798.1|161537.2|24
1652659460000|2022-05-16 00:04:20|161798.6|161544.4|161798.4|161566|161818.5|161577|161792.6|161530.5|26
1652659470000|2022-05-16 00:04:30|161793.3|161565.5|161791.6|161575.2|161807.7|161619.5|161744|161537.9|35
1652659480000|2022-05-16 00:04:40|161784.2|161555.7|161813.6|161552.5|161825.1|161577.7|161783.5|161536|24
1652659490000|2022-05-16 00:04:50|161806.4|161557.7|161801.8|161561.9|161806.4|161568.4|161783.5|161547.3|33
1652659500000|2022-05-16 00:05:00|161801|161560.4|161798.8|161565.4|161804.9|161570.8|161792.6|161556|27
1652659510000|2022-05-16 00:05:10|161802.7|161564.2|161795.7|161572.3|161805.4|161580.4|161794.8|161560.8|27
1652659520000|2022-05-16 00:05:20|161797.6|161574.9|161795.7|161574.3|161805.9|161579.8|161789.3|161560.7|26
1652659530000|2022-05-16 00:05:30|161794.6|161573.2|161809.7|161561.7|161809.7|161574.5|161791.6|161560.3|22
1652659540000|2022-05-16 00:05:40|161809.4|161561.4|161813.4|161557.5|161844.1|161571.9|161795.8|161527.6|31
1652659550000|2022-05-16 00:05:50|161814.8|161558.2|161801.6|161544.8|161818.1|161571.5|161798|161539.5|31
1652659560000|2022-05-16 00:06:00|161801.7|161542.4|161794|161553.9|161823.3|161560.3|161793.9|161537.5|36
1652659570000|2022-05-16 00:06:10|161790.1|161560.5|161820.1|161546.7|161820.1|161568.8|161789.6|161538.6|34
1652659580000|2022-05-16 00:06:20|161826.6|161538.4|161808.1|161541.5|161834.6|161549.5|161800.2|161534.3|34
1652659590000|2022-05-16 00:06:30|161803.6|161543.8|161795|161570.9|161823.8|161571.4|161794.1|161543|31
1652659600000|2022-05-16 00:06:40|161798.9|161570.3|161854.4|161584.7|161857.8|161597|161794.9|161570.3|37
1652659610000|2022-05-16 00:06:50|161849.7|161587.2|161836.3|161601|161857.6|161601|161836.3|161578.3|37
1652659620000|2022-05-16 00:07:00|161840.1|161601.1|161848.9|161595.3|161849.2|161605.2|161833.9|161595|32
1652659630000|2022-05-16 00:07:10|161846.9|161596.3|161844.7|161596.1|161850.5|161601.4|161840.8|161593.9|36
1652659640000|2022-05-16 00:07:20|161844.6|161596|161833|161600.1|161844.8|161605.9|161825|161592.1|26
1652659650000|2022-05-16 00:07:30|161829.1|161602.7|161832.3|161577.2|161836.7|161636.7|161766.7|161554|37
1652659660000|2022-05-16 00:07:40|161832.8|161567.5|161827.2|161574.5|161836.3|161581.4|161819.8|161564.2|40
1652659670000|2022-05-16 00:07:50|161833.4|161595.6|161838.5|161599.2|161853|161610.1|161812.2|161573.4|39
1652659680000|2022-05-16 00:08:00|161842.6|161592.8|161854.3|161639.3|161867.7|161681.2|161811.2|161591.5|37
1652659690000|2022-05-16 00:08:10|161845|161627.7|161804.8|161674.8|161852.5|161674.8|161787.7|161621.7|33
1652659700000|2022-05-16 00:08:20|161797|161667|161793.8|161663.8|161833.6|161667.1|161793.7|161628.4|30
1652659710000|2022-05-16 00:08:30|161793.7|161663.7|161793.4|161663.4|161842.9|161677.8|161793.4|161612.3|29
1652659720000|2022-05-16 00:08:40|161796.2|161666.2|161831.8|161630.3|161845.9|161694.7|161792.4|161613|28
1652659730000|2022-05-16 00:08:50|161827.8|161626.9|161809.8|161607.8|161850.2|161665.4|161786.9|161597.5|32
1652659740000|2022-05-16 00:09:00|161780.6|161650.6|161786.7|161656.7|161838.3|161661.6|161779.6|161609.8|37
1652659750000|2022-05-16 00:09:10|161787.8|161657.8|161786.1|161656.1|161838.7|161657.8|161781.3|161611.8|29
1652659760000|2022-05-16 00:09:20|161787.5|161657.5|161825|161619.7|161834.5|161657.8|161786|161615|28
1652659770000|2022-05-16 00:09:30|161827.7|161619.4|161822.6|161618.1|161839.6|161658.6|161788.6|161594.3|32
1652659780000|2022-05-16 00:09:40|161820|161609.5|161826.8|161606.4|161843|161647.9|161777.9|161589.7|32
1652659790000|2022-05-16 00:09:50|161824.7|161610|161825.2|161612.4|161829|161615.3|161816|161604.6|36
1652659800000|2022-05-16 00:10:00|161829.2|161610.4|161828.9|161607.2|161855.1|161617.1|161814.9|161585.6|37
1652659810000|2022-05-16 00:10:10|161828.7|161607.1|161832|161611.1|161833.4|161616.9|161818.3|161605.5|37
1652659820000|2022-05-16 00:10:20|161834.4|161608.8|161825.6|161612.8|161835.7|161616.4|161822.1|161608|32
1652659830000|2022-05-16 00:10:30|161821.7|161614.9|161785.3|161655.3|161836.2|161658.4|161779.5|161606.3|35
1652659840000|2022-05-16 00:10:40|161786.3|161656.3|161828.3|161614.7|161853.1|161657|161781.6|161595.6|38
1652659850000|2022-05-16 00:10:50|161822.9|161617.9|161825.8|161621|161834.1|161658.4|161780.9|161603.1|33
1652659860000|2022-05-16 00:11:00|161825.6|161623|161786.5|161656.5|161830.3|161659.4|161786.5|161610.9|31
1652659870000|2022-05-16 00:11:10|161787|161657|161827|161619.7|161828.9|161660.3|161786.3|161619.1|30
1652659880000|2022-05-16 00:11:20|161826.9|161619.6|161806.9|161602.9|161832.3|161642.5|161763.3|161593|35
1652659890000|2022-05-16 00:11:30|161812.6|161598.7|161830.3|161588.6|161833.2|161637|161767|161581|36
1652659900000|2022-05-16 00:11:40|161831.5|161585.1|161765.4|161635.4|161840.3|161640.9|161765.4|161569.3|34
1652659910000|2022-05-16 00:11:50|161802.6|161597.1|161773.1|161643.1|161822.1|161643.1|161763.6|161583.3|32
1652659920000|2022-05-16 00:12:00|161772.2|161642.2|161807.2|161604.2|161818.9|161644.4|161767.8|161587.5|31
1652659930000|2022-05-16 00:12:10|161772|161642|161818.4|161602.6|161819.7|161647.2|161771.5|161597.7|30
1652659940000|2022-05-16 00:12:20|161818.8|161612.7|161819.2|161612|161828.8|161644.9|161772.1|161593.6|28
1652659950000|2022-05-16 00:12:30|161811.9|161609.7|161762.6|161632.6|161818.4|161643.8|161758.6|161585.7|34
1652659960000|2022-05-16 00:12:40|161761.8|161631.8|161815|161614.4|161822.1|161649.3|161761.8|161584.5|29
1652659970000|2022-05-16 00:12:50|161812.4|161612.1|161785.4|161655.4|161824.5|161655.4|161778|161606.9|26
1652659980000|2022-05-16 00:13:00|161821.4|161616.5|161821|161613|161826.8|161655.3|161783.6|161612.1|19
1652659990000|2022-05-16 00:13:10|161824.8|161615.3|161790.1|161660.1|161826|161660.1|161784.7|161614.1|26
1652660000000|2022-05-16 00:13:20|161788|161658|161782.5|161652.5|161828.6|161660.4|161781.9|161606.3|21
1652660010000|2022-05-16 00:13:30|161782|161652|161781.4|161651.4|161828.2|161659.2|161781.4|161608.5|21
1652660020000|2022-05-16 00:13:40|161778.3|161648.3|161787.8|161657.8|161834.6|161659.9|161778.3|161612.4|24
1652660030000|2022-05-16 00:13:50|161787.7|161657.7|161785.5|161655.5|161823.5|161658|161785.3|161619.2|22
1652660040000|2022-05-16 00:14:00|161786.7|161656.7|161788.5|161658.5|161824.3|161658.6|161786.3|161618.9|20
1652660050000|2022-05-16 00:14:10|161789.1|161659.1|161783.8|161653.8|161820.1|161659.8|161782.8|161617.3|21
1652660060000|2022-05-16 00:14:20|161783.5|161653.5|161786.5|161656.5|161787.6|161657.6|161781.7|161651.7|21
1652660070000|2022-05-16 00:14:30|161786.9|161656.9|161784.2|161654.2|161841.6|161666.9|161781.5|161603.6|27
1652660080000|2022-05-16 00:14:40|161787.2|161657.2|161786|161656|161834.3|161658.8|161783.4|161607.6|21
1652660090000|2022-05-16 00:14:50|161790.9|161660.9|161836.3|161611.6|161837|161660.9|161784.2|161610.5|18
1652660100000|2022-05-16 00:15:00|161832.4|161614.6|161831.7|161619.2|161837.5|161666.6|161789.5|161611.8|31
1652660110000|2022-05-16 00:15:10|161827.8|161626.6|161831.9|161622.1|161835.9|161663|161793|161618.7|28
1652660120000|2022-05-16 00:15:20|161831.6|161624.1|161784.4|161654.4|161834.7|161662.5|161771.3|161616.6|26
1652660130000|2022-05-16 00:15:30|161782.8|161652.8|161790.1|161660.1|161791.4|161661.4|161782.8|161652.8|25
1652660140000|2022-05-16 00:15:40|161790.4|161660.4|161786.2|161656.2|161792.6|161662.6|161786.2|161656.2|23
1652660150000|2022-05-16 00:15:50|161786.8|161656.8|161787.4|161657.4|161788.8|161658.8|161783.7|161653.7|16
1652660160000|2022-05-16 00:16:00|161785.2|161655.2|161788.5|161658.5|161824|161663.7|161774.2|161621|25
1652660170000|2022-05-16 00:16:10|161788.3|161658.3|161787.3|161657.3|161824|161660.4|161785.2|161620|22
1652660180000|2022-05-16 00:16:20|161788|161658|161824.6|161621.8|161824.6|161658.4|161782.9|161621.6|22
1652660190000|2022-05-16 00:16:30|161824.4|161621.6|161788.6|161658.6|161825.2|161658.6|161784.8|161615.3|29
1652660200000|2022-05-16 00:16:40|161788.8|161658.8|161786.9|161656.9|161790.8|161660.8|161785.6|161655.6|18
1652660210000|2022-05-16 00:16:50|161788.9|161658.9|161783.6|161653.6|161790.3|161660.3|161779|161649|20
1652660220000|2022-05-16 00:17:00|161826.4|161614.3|161749.6|161619.6|161826.4|161623.8|161747.7|161575.3|25
1652660230000|2022-05-16 00:17:10|161749.5|161619.5|161741.8|161611.8|161768.2|161621.2|161731|161567.4|24
1652660240000|2022-05-16 00:17:20|161743.6|161613.6|161747.7|161617.7|161747.9|161617.9|161739.8|161609.8|19
1652660250000|2022-05-16 00:17:30|161747.6|161617.6|161747.3|161617.3|161748.5|161618.5|161743.9|161613.9|13
1652660260000|2022-05-16 00:17:40|161745|161615|161764.8|161634.8|161769.4|161639.4|161742.5|161612.5|22
1652660270000|2022-05-16 00:17:50|161763.7|161633.7|161763.1|161633.1|161765.2|161635.2|161758|161628|24
1652660280000|2022-05-16 00:18:00|161762.8|161632.8|161786.6|161656.6|161829.2|161662.1|161761.3|161616.4|27
1652660290000|2022-05-16 00:18:10|161787|161657|161786.6|161656.6|161830.4|161662.7|161784.2|161617.7|29
1652660300000|2022-05-16 00:18:20|161787.2|161657.2|161788.5|161658.5|161829.5|161658.7|161786.8|161618.2|16
1652660310000|2022-05-16 00:18:30|161788.1|161658.1|161785.5|161655.5|161820.4|161658.1|161785.4|161618.6|14
1652660320000|2022-05-16 00:18:40|161785.4|161655.4|161779.5|161649.5|161791|161661|161779.5|161649.5|21
1652660330000|2022-05-16 00:18:50|161782.2|161652.2|161783.6|161653.6|161783.9|161653.9|161779.3|161649.3|17
1652660340000|2022-05-16 00:19:00|161782.4|161652.4|161786.9|161656.9|161789.6|161659.6|161769.6|161639.6|21
1652660350000|2022-05-16 00:19:10|161786.8|161656.8|161792.1|161662.1|161829.3|161663.3|161784|161625.4|34
1652660360000|2022-05-16 00:19:20|161792|161662|161791|161661|161828.3|161662.3|161788.9|161627.8|25
1652660370000|2022-05-16 00:19:30|161790.8|161660.8|161786.6|161656.6|161790.8|161660.8|161786.6|161656.6|22
1652660380000|2022-05-16 00:19:40|161786.8|161656.8|161790.6|161660.6|161790.6|161660.6|161786.7|161656.7|20
1652660390000|2022-05-16 00:19:50|161798.8|161668.8|161793|161663|161798.8|161668.8|161790.4|161660.4|22
1652660400000|2022-05-16 00:20:00|161792.8|161662.8|161788.4|161658.4|161796.1|161666.1|161785.2|161655.2|31
1652660410000|2022-05-16 00:20:10|161788.9|161658.9|161791.1|161661.1|161791.3|161661.3|161784.7|161654.7|21
1652660420000|2022-05-16 00:20:20|161790.5|161660.5|161790.1|161660.1|161790.5|161660.5|161785.7|161655.7|18
1652660430000|2022-05-16 00:20:30|161791.1|161661.1|161784.8|161654.8|161792.7|161662.7|161784.1|161654.1|20
1652660440000|2022-05-16 00:20:40|161785.4|161655.4|161787.5|161657.5|161828.8|161666|161774.9|161627.6|24
1652660450000|2022-05-16 00:20:50|161789.4|161659.4|161793.6|161663.6|161799.3|161669.3|161782.3|161652.3|23
1652660460000|2022-05-16 00:21:00|161795.9|161665.9|161789.7|161659.7|161795.9|161665.9|161789.7|161659.7|29
1652660470000|2022-05-16 00:21:10|161791.9|161661.9|161790.9|161660.9|161792.4|161662.4|161788.9|161658.9|26
1652660480000|2022-05-16 00:21:20|161792|161662|161786.2|161656.2|161792.5|161662.5|161786.2|161656.2|19
1652660490000|2022-05-16 00:21:30|161787.3|161657.3|161785.4|161655.4|161794|161664|161782|161652|22
1652660500000|2022-05-16 00:21:40|161788.2|161658.2|161787.3|161657.3|161792|161662|161783.7|161653.7|20
1652660510000|2022-05-16 00:21:50|161786.8|161656.8|161788.6|161658.6|161789|161659|161784.9|161654.9|18
1652660520000|2022-05-16 00:22:00|161785.6|161655.6|161791.1|161661.1|161828.9|161662|161785.6|161618.2|21
1652660530000|2022-05-16 00:22:10|161791.8|161661.8|161788.2|161658.2|161791.8|161661.8|161786.7|161656.7|18
1652660540000|2022-05-16 00:22:20|161790.1|161660.1|161794.5|161664.5|161794.5|161664.5|161777.5|161647.5|22
1652660550000|2022-05-16 00:22:30|161792.7|161662.7|161776.8|161646.8|161823.1|161662.7|161767.8|161602.7|37
1652660560000|2022-05-16 00:22:40|161776.1|161646.1|161787.3|161657.3|161820.7|161657.8|161776.1|161619.2|24
1652660570000|2022-05-16 00:22:50|161787.6|161657.6|161784.8|161654.8|161788.4|161658.4|161783.5|161653.5|23
1652660580000|2022-05-16 00:23:00|161783|161653|161790.6|161660.6|161819.7|161660.6|161783|161618.7|11
1652660590000|2022-05-16 00:23:10|161787|161657|161792|161662|161792.3|161662.3|161781.5|161651.5|16
1652660600000|2022-05-16 00:23:20|161791.2|161661.2|161778.9|161648.9|161791.5|161661.5|161778.7|161648.7|16
1652660610000|2022-05-16 00:23:30|161784.9|161654.9|161785.6|161655.6|161786.4|161656.4|161783.7|161653.7|12
1652660620000|2022-05-16 00:23:40|161787|161657|161786.8|161656.8|161820.9|161659.1|161782.2|161620|20
1652660630000|2022-05-16 00:23:50|161785.2|161655.2|161787.3|161657.3|161787.6|161657.6|161784.7|161654.7|18
1652660640000|2022-05-16 00:24:00|161786.7|161656.7|161787.1|161657.1|161788.6|161658.6|161783.5|161653.5|17
1652660650000|2022-05-16 00:24:10|161784.6|161654.6|161786.7|161656.7|161788.7|161658.7|161783|161653|18
1652660660000|2022-05-16 00:24:20|161780.3|161650.3|161787.3|161657.3|161817.1|161657.3|161762.3|161597|20
1652660670000|2022-05-16 00:24:30|161787.4|161657.4|161784.6|161654.6|161825.8|161657.5|161782.9|161613.5|18
1652660680000|2022-05-16 00:24:40|161786.7|161656.7|161786.7|161656.7|161786.9|161656.9|161784.6|161654.6|20
1652660690000|2022-05-16 00:24:50|161785.6|161655.6|161783.1|161653.1|161785.6|161655.6|161772|161642|11
1652660700000|2022-05-16 00:25:00|161782.4|161652.4|161781.4|161651.4|161787.4|161657.4|161779.7|161649.7|23
1652660710000|2022-05-16 00:25:10|161781.9|161651.9|161780|161650|161786.8|161656.8|161774.9|161644.9|18
1652660720000|2022-05-16 00:25:20|161780.7|161650.7|161786.2|161656.2|161787.5|161657.5|161780.7|161650.7|13
1652660730000|2022-05-16 00:25:30|161783|161653|161784.1|161654.1|161786|161656|161782.4|161652.4|19
1652660740000|2022-05-16 00:25:40|161784.9|161654.9|161782.2|161652.2|161785.3|161655.3|161780.1|161650.1|21
1652660750000|2022-05-16 00:25:50|161817.1|161613|161663.5|161533.5|161817.1|161644.5|161662|161532|33
1652660760000|2022-05-16 00:26:00|161663.8|161533.8|161665|161535|161668.8|161538.8|161662.5|161532.5|13
1652660770000|2022-05-16 00:26:10|161664.7|161534.7|161665.6|161535.6|161669.5|161539.5|161663.6|161533.6|11
1652660780000|2022-05-16 00:26:20|161665.7|161535.7|161658.2|161528.2|161692.8|161548.4|161657.1|161488.3|19
1652660790000|2022-05-16 00:26:30|161659.6|161529.6|161657.1|161527.1|161662.3|161532.3|161656.9|161526.9|11
1652660800000|2022-05-16 00:26:40|161657.3|161527.3|161679|161549|161681.1|161551.1|161657.3|161527.3|21
1652660810000|2022-05-16 00:26:50|161680.2|161550.2|161679.3|161549.3|161691.5|161561.5|161668.7|161538.7|29
1652660820000|2022-05-16 00:27:00|161676.3|161546.3|161676.1|161546.1|161737.3|161551.7|161676.1|161508.3|24
1652660830000|2022-05-16 00:27:10|161678.4|161548.4|161680.2|161550.2|161718.9|161565.1|161677|161512.8|27
1652660840000|2022-05-16 00:27:20|161682.7|161552.7|161682.4|161552.4|161715.5|161559.3|161677.9|161512.4|30
1652660850000|2022-05-16 00:27:30|161687.7|161557.7|161689.8|161559.8|161698.3|161568.3|161687.6|161557.6|25
1652660860000|2022-05-16 00:27:40|161693.1|161563.1|161687.9|161557.9|161701.9|161571.9|161687.9|161557.9|29
1652660870000|2022-05-16 00:27:50|161690.7|161560.7|161709.6|161579.6|161728.1|161598.1|161685.4|161555.4|32
1652660880000|2022-05-16 00:28:00|161707.3|161577.3|161697.5|161567.5|161711.4|161581.4|161696.5|161566.5|30
1652660890000|2022-05-16 00:28:10|161697.9|161567.9|161693.7|161563.7|161702.9|161572.9|161692.2|161562.2|30
1652660900000|2022-05-16 00:28:20|161693.6|161563.6|161686|161556|161699.9|161569.9|161686|161556|21
1652660910000|2022-05-16 00:28:30|161689.3|161559.3|161691|161561|161701.7|161571.7|161689.3|161559.3|26
1652660920000|2022-05-16 00:28:40|161694.5|161564.5|161689.5|161559.5|161726.9|161568.1|161689.5|161523.6|25
1652660930000|2022-05-16 00:28:50|161691.7|161561.7|161694.3|161564.3|161705.8|161575.8|161691.7|161561.7|21
1652660940000|2022-05-16 00:29:00|161694.4|161564.4|161690.1|161560.1|161699.8|161569.8|161686.7|161556.7|29
1652660950000|2022-05-16 00:29:10|161691.9|161561.9|161695.3|161565.3|161695.3|161565.3|161686.9|161556.9|20
1652660960000|2022-05-16 00:29:20|161695.1|161565.1|161685|161555|161695.1|161565.1|161681.1|161551.1|15
1652660970000|2022-05-16 00:29:30|161684.3|161554.3|161692.1|161562.1|161704.1|161574.1|161684.3|161554.3|30
1652660980000|2022-05-16 00:29:40|161692|161562|161686.8|161556.8|161703.2|161573.2|161686.2|161556.2|22
1652660990000|2022-05-16 00:29:50|161686.6|161556.6|161691.7|161561.7|161697|161567|161684|161554|21
1652661000000|2022-05-16 00:30:00|161684.5|161554.5|161700.2|161570.2|161701.6|161571.6|161684|161554|30
1652661010000|2022-05-16 00:30:10|161701.1|161571.1|161735.5|161605.5|161746.3|161616.3|161697.6|161567.6|30
1652661020000|2022-05-16 00:30:20|161732.3|161602.3|161742.6|161612.6|161743.8|161613.8|161732.3|161602.3|24
1652661030000|2022-05-16 00:30:30|161739.5|161609.5|161744.3|161614.3|161744.3|161614.3|161735.5|161605.5|14
1652661040000|2022-05-16 00:30:40|161741.9|161611.9|161741.3|161611.3|161746.8|161616.8|161741.3|161611.3|7
1652661050000|2022-05-16 00:30:50|161738.2|161608.2|161767.9|161563.5|161771|161610.8|161738.2|161552.6|8
1652661060000|2022-05-16 00:31:00|161749.9|161619.9|161803.6|161601.8|161828.6|161660.2|161739.3|161599.1|32
1652661070000|2022-05-16 00:31:10|161805.6|161603.4|161774.1|161644.1|161808.7|161651.4|161770|161599.3|32
1652661080000|2022-05-16 00:31:20|161770.2|161640.2|161778.2|161648.2|161810|161651.2|161769.7|161607.9|28
1652661090000|2022-05-16 00:31:30|161778.5|161648.5|161779|161649|161784|161654|161774.3|161644.3|27
1652661100000|2022-05-16 00:31:40|161783.8|161653.8|161773.6|161643.6|161803.8|161660.1|161769.8|161596.8|30
1652661110000|2022-05-16 00:31:50|161782.7|161652.7|161785.9|161655.9|161790.8|161660.8|161776.1|161646.1|26
1652661120000|2022-05-16 00:32:00|161783.7|161653.7|161768.4|161638.4|161791.2|161661.2|161767.6|161637.6|29
1652661130000|2022-05-16 00:32:10|161770.6|161640.6|161770|161640|161782.2|161652.2|161769.6|161639.6|21
1652661140000|2022-05-16 00:32:20|161771.9|161641.9|161717.3|161587.3|161771.9|161641.9|161711.8|161581.8|25
1652661150000|2022-05-16 00:32:30|161718.1|161588.1|161723.5|161593.5|161724.1|161594.1|161713|161583|11
1652661160000|2022-05-16 00:32:40|161723.6|161593.6|161720.5|161590.5|161723.6|161593.6|161713|161583|9
1652661170000|2022-05-16 00:32:50|161724.6|161594.6|161736.3|161606.3|161752.3|161622.3|161724.6|161594.6|9
1652661180000|2022-05-16 00:33:00|161736.5|161606.5|161758.6|161628.6|161770.5|161640.5|161733|161603|12
1652661190000|2022-05-16 00:33:10|161756.5|161626.5|161743.1|161613.1|161763.5|161633.5|161722.9|161592.9|14
1652661200000|2022-05-16 00:33:20|161738.6|161608.6|161729.6|161599.6|161738.6|161608.6|161729.6|161599.6|10
1652661210000|2022-05-16 00:33:30|161729.7|161599.7|161737.7|161607.7|161774.9|161612|161729.7|161558.1|7
1652661220000|2022-05-16 00:33:40|161734.2|161604.2|161760.7|161555.5|161760.7|161604.2|161730.2|161555.5|8
1652661230000|2022-05-16 00:33:50|161727.1|161597.1|161729.7|161599.7|161755.5|161614|161717.8|161541.1|9
1652661240000|2022-05-16 00:34:00|161764.6|161560.9|161736|161606|161764.6|161609.7|161727.2|161560.9|10
1652661250000|2022-05-16 00:34:10|161735.5|161605.5|161723.4|161593.4|161742.8|161612.8|161722.5|161592.5|27
1652661260000|2022-05-16 00:34:20|161739.5|161609.5|161736.3|161606.3|161739.5|161609.5|161731.2|161601.2|21
1652661270000|2022-05-16 00:34:30|161736.2|161606.2|161734.8|161604.8|161770.2|161606.2|161729.5|161562.2|16
1652661280000|2022-05-16 00:34:40|161737.6|161607.6|161733.9|161603.9|161737.6|161607.6|161725.4|161595.4|17
1652661290000|2022-05-16 00:34:50|161732.7|161602.7|161745.6|161615.6|161745.6|161615.6|161720|161590|13
1652661300000|2022-05-16 00:35:00|161742.1|161612.1|161736.9|161606.9|161759.8|161613.4|161728.5|161554.3|9
1652661310000|2022-05-16 00:35:10|161739.2|161609.2|161776.1|161564|161782.9|161609.2|161734.9|161552.5|6
1652661320000|2022-05-16 00:35:20|161778.5|161550.6|161744.5|161614.5|161778.5|161614.5|161741.5|161550.6|5
1652661330000|2022-05-16 00:35:30|161794.1|161558.4|161787.3|161657.3|161794.1|161657.3|161779.5|161546.6|8
1652661340000|2022-05-16 00:35:40|161788.5|161658.5|161788.2|161658.2|161792.3|161662.3|161781.8|161651.8|27
1652661350000|2022-05-16 00:35:50|161788.3|161658.3|161789|161659|161789|161659|161781.9|161651.9|27
1652661360000|2022-05-16 00:36:00|161787.6|161657.6|161735.7|161605.7|161787.6|161657.6|161727.4|161597.4|27
1652661370000|2022-05-16 00:36:10|161732.8|161602.8|161730.1|161600.1|161736.3|161606.3|161730.1|161600.1|16
1652661380000|2022-05-16 00:36:20|161730.4|161600.4|161731|161601|161731.7|161601.7|161729.6|161599.6|10
1652661390000|2022-05-16 00:36:30|161730.4|161600.4|161730.8|161600.8|161737.1|161607.1|161730|161600|12
1652661400000|2022-05-16 00:36:40|161732.5|161602.5|161728.2|161598.2|161732.5|161602.5|161727.1|161597.1|10
1652661410000|2022-05-16 00:36:50|161734.9|161604.9|161717.5|161587.5|161766|161604.9|161717.5|161560.3|11
1652661420000|2022-05-16 00:37:00|161718.1|161588.1|161734.2|161604.2|161738.3|161608.3|161718.1|161588.1|9
1652661430000|2022-05-16 00:37:10|161728|161598|161733.6|161603.6|161733.9|161603.9|161728|161598|12
1652661440000|2022-05-16 00:37:20|161731.6|161601.6|161739.8|161609.8|161739.8|161609.8|161731|161601|13
1652661450000|2022-05-16 00:37:30|161737.8|161607.8|161726|161596|161737.8|161607.8|161724.5|161594.5|12
1652661460000|2022-05-16 00:37:40|161726.3|161596.3|161726.8|161596.8|161729|161599|161724|161594|12
1652661470000|2022-05-16 00:37:50|161727.8|161597.8|161721.2|161591.2|161761.4|161607.3|161721.2|161551.5|7
1652661480000|2022-05-16 00:38:00|161723.6|161593.6|161734.9|161604.9|161742.7|161612.7|161723.6|161593.6|7
1652661490000|2022-05-16 00:38:10|161730.8|161600.8|161733.8|161603.8|161733.8|161603.8|161728.4|161598.4|6
1652661500000|2022-05-16 00:38:20|161730.9|161600.9|161737.9|161607.9|161741|161611|161730.2|161600.2|10
1652661510000|2022-05-16 00:38:30|161733.9|161603.9|161734.9|161604.9|161777.2|161621.5|161733.9|161572.4|5
1652661520000|2022-05-16 00:38:40|161737.6|161607.6|161769.6|161563.1|161769.6|161607.9|161733.2|161563.1|6
1652661530000|2022-05-16 00:38:50|161734.1|161604.1|161726.1|161596.1|161734.1|161604.1|161722.3|161592.3|5
1652661540000|2022-05-16 00:39:00|161726.4|161596.4|161728.7|161598.7|161766|161616.8|161724.1|161562|8
1652661550000|2022-05-16 00:39:10|161729.4|161599.4|161725.8|161595.8|161733.7|161603.7|161725.8|161595.8|8
1652661560000|2022-05-16 00:39:20|161765.9|161555.5|161744.4|161614.4|161765.9|161614.7|161725.3|161555.5|7
1652661570000|2022-05-16 00:39:30|161741.3|161611.3|161782.7|161652.7|161821.2|161662.8|161729.5|161558.9|19
1652661580000|2022-05-16 00:39:40|161782.4|161652.4|161788.7|161658.7|161823.7|161658.8|161781.6|161619.3|31
1652661590000|2022-05-16 00:39:50|161785.7|161655.7|161783.9|161653.9|161821.6|161658.8|161783.6|161619.5|24
1652661600000|2022-05-16 00:40:00|161787.2|161657.2|161793.4|161663.4|161821.5|161666.8|161781.9|161621.3|25
1652661610000|2022-05-16 00:40:10|161792.6|161662.6|161791.1|161661.1|161792.8|161662.8|161784.8|161654.8|22
1652661620000|2022-05-16 00:40:20|161790.3|161660.3|161787.3|161657.3|161796.2|161666.2|161785.2|161655.2|13
1652661630000|2022-05-16 00:40:30|161786.5|161656.5|161787.8|161657.8|161791.6|161661.6|161786.5|161656.5|14
1652661640000|2022-05-16 00:40:40|161788.3|161658.3|161787.1|161657.1|161792.4|161662.4|161786.1|161656.1|21
1652661650000|2022-05-16 00:40:50|161787.3|161657.3|161788.1|161658.1|161789.9|161659.9|161785.4|161655.4|14
1652661660000|2022-05-16 00:41:00|161788|161658|161789.4|161659.4|161797.1|161667.1|161788|161658|24
1652661670000|2022-05-16 00:41:10|161789.9|161659.9|161793.2|161663.2|161794.6|161664.6|161789|161659|15
1652661680000|2022-05-16 00:41:20|161793.4|161663.4|161785.3|161655.3|161794.3|161664.3|161783.5|161653.5|18
1652661690000|2022-05-16 00:41:30|161791|161661|161792.9|161662.9|161792.9|161662.9|161787.2|161657.2|17
1652661700000|2022-05-16 00:41:40|161790.1|161660.1|161789.3|161659.3|161791.7|161661.7|161788.7|161658.7|15
1652661710000|2022-05-16 00:41:50|161789.7|161659.7|161790.5|161660.5|161797.2|161667.2|161787.8|161657.8|17
1652661720000|2022-05-16 00:42:00|161795.9|161665.9|161796|161666|161797.7|161667.7|161779|161649|21
1652661730000|2022-05-16 00:42:10|161795|161665|161788.2|161658.2|161795.6|161665.6|161786.6|161656.6|22
1652661740000|2022-05-16 00:42:20|161789.2|161659.2|161782.4|161652.4|161791.9|161661.9|161780|161650|18
1652661750000|2022-05-16 00:42:30|161782.5|161652.5|161793|161663|161796.1|161666.1|161782.1|161652.1|15
1652661760000|2022-05-16 00:42:40|161796.5|161666.5|161797|161667|161797|161667|161790.1|161660.1|23
1652661770000|2022-05-16 00:42:50|161796.5|161666.5|161795.3|161665.3|161800.2|161670.2|161793.5|161663.5|16
1652661780000|2022-05-16 00:43:00|161792.9|161662.9|161796.6|161666.6|161797.6|161667.6|161792.5|161662.5|14
1652661790000|2022-05-16 00:43:10|161796|161666|161799.7|161669.7|161799.7|161669.7|161781.2|161651.2|10
1652661800000|2022-05-16 00:43:20|161803.4|161673.4|161788.8|161658.8|161804.1|161674.1|161788.8|161658.8|11
1652661810000|2022-05-16 00:43:30|161789.2|161659.2|161790.8|161660.8|161795.5|161665.5|161787.1|161657.1|14
1652661820000|2022-05-16 00:43:40|161791.5|161661.5|161786.8|161656.8|161791.5|161661.5|161785.5|161655.5|12
1652661830000|2022-05-16 00:43:50|161787.1|161657.1|161797.4|161667.4|161797.4|161667.4|161784.6|161654.6|19
1652661840000|2022-05-16 00:44:00|161796.1|161666.1|161798.6|161668.6|161800.9|161670.9|161794.1|161664.1|7
1652661850000|2022-05-16 00:44:10|161799.3|161669.3|161783.8|161653.8|161801.6|161671.6|161783.8|161653.8|12
1652661860000|2022-05-16 00:44:20|161789.4|161659.4|161787.6|161657.6|161791.7|161661.7|161785.8|161655.8|9
1652661870000|2022-05-16 00:44:30|161791.2|161661.2|161798.1|161668.1|161803.7|161673.7|161791.2|161661.2|12
1652661880000|2022-05-16 00:44:40|161795.4|161665.4|161792.9|161662.9|161795.4|161665.4|161791.4|161661.4|4
1652661890000|2022-05-16 00:44:50|161793.8|161663.8|161781.3|161651.3|161802.4|161672.4|161770.7|161640.7|19
1652661900000|2022-05-16 00:45:00|161780|161650|161790.7|161660.7|161798.3|161668.3|161779.2|161649.2|23
1652661910000|2022-05-16 00:45:10|161792.5|161662.5|161791.3|161661.3|161796.4|161666.4|161791|161661|18
1652661920000|2022-05-16 00:45:20|161791.9|161661.9|161790.9|161660.9|161791.9|161661.9|161788.3|161658.3|20
1652661930000|2022-05-16 00:45:30|161791|161661|161798.8|161668.8|161804.7|161674.7|161783.1|161653.1|18
1652661940000|2022-05-16 00:45:40|161794.1|161664.1|161796.5|161666.5|161801.5|161671.5|161780.3|161650.3|29
1652661950000|2022-05-16 00:45:50|161798.3|161668.3|161794.1|161664.1|161798.3|161668.3|161783.5|161653.5|18
1652661960000|2022-05-16 00:46:00|161793.4|161663.4|161786.8|161656.8|161795.1|161665.1|161785.5|161655.5|15
1652661970000|2022-05-16 00:46:10|161785.2|161655.2|161786.7|161656.7|161789.7|161659.7|161784.4|161654.4|25
1652661980000|2022-05-16 00:46:20|161787|161657|161785.8|161655.8|161789|161659|161782.5|161652.5|22
1652661990000|2022-05-16 00:46:30|161785.7|161655.7|161739.1|161609.1|161789.6|161659.6|161724.2|161594.2|27
1652662000000|2022-05-16 00:46:40|161734.5|161604.5|161733.8|161603.8|161737.8|161607.8|161728.9|161598.9|15
1652662010000|2022-05-16 00:46:50|161733.9|161603.9|161727.1|161597.1|161733.9|161603.9|161726.9|161596.9|17
1652662020000|2022-05-16 00:47:00|161727.4|161597.4|161729.4|161599.4|161736.7|161606.7|161727.1|161597.1|21
1652662030000|2022-05-16 00:47:10|161728.9|161598.9|161734.4|161604.4|161783.9|161610.1|161713.5|161550.5|34
1652662040000|2022-05-16 00:47:20|161731.9|161601.9|161732.7|161602.7|161742.2|161612.2|161731.2|161601.2|24
1652662050000|2022-05-16 00:47:30|161733.6|161603.6|161733.3|161603.3|161740.1|161610.1|161729.7|161599.7|18
1652662060000|2022-05-16 00:47:40|161733.4|161603.4|161730.4|161600.4|161740.2|161610.2|161724.9|161594.9|21
1652662070000|2022-05-16 00:47:50|161726.9|161596.9|161733.2|161603.2|161734.3|161604.3|161725.1|161595.1|20
1652662080000|2022-05-16 00:48:00|161729.2|161599.2|161734.6|161604.6|161742.1|161612.1|161721.2|161591.2|18
1652662090000|2022-05-16 00:48:10|161724.8|161594.8|161724.7|161594.7|161781.7|161604.6|161724.7|161560|19
1652662100000|2022-05-16 00:48:20|161759.6|161546.6|161722.9|161592.9|161759.6|161609.9|161719.5|161546.6|25
1652662110000|2022-05-16 00:48:30|161724.5|161594.5|161723.4|161593.4|161731.8|161601.8|161722.1|161592.1|22
1652662120000|2022-05-16 00:48:40|161723.5|161593.5|161718.9|161588.9|161726.3|161596.3|161717.5|161587.5|22
1652662130000|2022-05-16 00:48:50|161717.7|161587.7|161724.1|161594.1|161731|161601|161717.7|161587.7|18
1652662140000|2022-05-16 00:49:00|161724.2|161594.2|161724.3|161594.3|161732.1|161602.1|161717.1|161587.1|15
1652662150000|2022-05-16 00:49:10|161727.3|161597.3|161732.9|161602.9|161760.9|161613|161722.9|161555.6|16
1652662160000|2022-05-16 00:49:20|161736.4|161606.4|161735.5|161605.5|161739.5|161609.5|161733.9|161603.9|13
1652662170000|2022-05-16 00:49:30|161734.6|161604.6|161762.7|161560.3|161763.1|161604.6|161724.8|161554.7|11
1652662180000|2022-05-16 00:49:40|161725.7|161595.7|161738.5|161608.5|161743.7|161613.7|161725.7|161595.7|20
1652662190000|2022-05-16 00:49:50|161737.9|161607.9|161739.5|161609.5|161741.8|161611.8|161733.2|161603.2|21
1652662200000|2022-05-16 00:50:00|161740.6|161610.6|161833.7|161612.8|161843.8|161665.9|161737.1|161606.7|31
1652662210000|2022-05-16 00:50:10|161829.9|161615.4|161792.4|161662.4|161835.7|161670.6|161789.6|161613.7|25
1652662220000|2022-05-16 00:50:20|161792|161662|161828.3|161627.5|161834.7|161663.4|161792|161622.9|16
1652662230000|2022-05-16 00:50:30|161828.4|161628.2|161829.6|161618.8|161830.9|161663.2|161793.2|161615.5|14
1652662240000|2022-05-16 00:50:40|161803.3|161673.3|161795.1|161665.1|161837.7|161673.4|161794.6|161628.7|14
1652662250000|2022-05-16 00:50:50|161796|161666|161786|161656|161796|161666|161784.9|161654.9|16
1652662260000|2022-05-16 00:51:00|161786.2|161656.2|161799.2|161669.2|161834.4|161676.2|161786.2|161615.4|16
1652662270000|2022-05-16 00:51:10|161835.7|161630.3|161791.2|161661.2|161836.5|161662|161791.2|161624.4|11
1652662280000|2022-05-16 00:51:20|161791.3|161661.3|161784.1|161654.1|161792.1|161662.1|161784.1|161654.1|19
1652662290000|2022-05-16 00:51:30|161782.4|161652.4|161783.1|161653.1|161789.6|161659.6|161781|161651|28
1652662300000|2022-05-16 00:51:40|161785|161655|161780.4|161650.4|161786.4|161656.4|161780.4|161650.4|26
1652662310000|2022-05-16 00:51:50|161781.7|161651.7|161726.8|161596.8|161783.1|161653.1|161726.7|161596.7|32
1652662320000|2022-05-16 00:52:00|161728|161598|161730.9|161600.9|161734.1|161604.1|161724.8|161594.8|21
1652662330000|2022-05-16 00:52:10|161732.8|161602.8|161730.5|161600.5|161737|161607|161729.3|161599.3|23
1652662340000|2022-05-16 00:52:20|161730.3|161600.3|161718.3|161588.3|161732.3|161602.3|161716.8|161586.8|24
1652662350000|2022-05-16 00:52:30|161726.2|161596.2|161716.9|161586.9|161765.7|161611.5|161713.4|161565.5|29
1652662360000|2022-05-16 00:52:40|161711.3|161581.3|161723.8|161593.8|161727.4|161597.4|161711.3|161581.3|26
1652662370000|2022-05-16 00:52:50|161723.9|161593.9|161726.3|161596.3|161737.2|161607.2|161723.5|161593.5|25
1652662380000|2022-05-16 00:53:00|161725.7|161595.7|161728.3|161598.3|161729.9|161599.9|161724.4|161594.4|21
1652662390000|2022-05-16 00:53:10|161728.5|161598.5|161720.3|161590.3|161729.1|161599.1|161714.4|161584.4|15
1652662400000|2022-05-16 00:53:20|161746.4|161616.4|161732.3|161602.3|161762.5|161616.4|161727.5|161562.5|11
1652662410000|2022-05-16 00:53:30|161724.7|161594.7|161733.8|161603.8|161739.9|161609.9|161723.6|161593.6|10
1652662420000|2022-05-16 00:53:40|161733.9|161603.9|161727.7|161597.7|161737.3|161607.3|161727.2|161597.2|14
1652662430000|2022-05-16 00:53:50|161729.9|161599.9|161729.2|161599.2|161737.3|161607.3|161727.5|161597.5|19
1652662440000|2022-05-16 00:54:00|161729.6|161599.6|161728.9|161598.9|161730.6|161600.6|161728|161598|14
1652662450000|2022-05-16 00:54:10|161728.3|161598.3|161731|161601|161743.6|161613.6|161727.7|161597.7|20
1652662460000|2022-05-16 00:54:20|161727.4|161597.4|161735.9|161605.9|161770.4|161616.8|161722.8|161562|26
1652662470000|2022-05-16 00:54:30|161734.1|161604.1|161731.6|161601.6|161737.9|161607.9|161727.4|161597.4|14
1652662480000|2022-05-16 00:54:40|161732.3|161602.3|161733.3|161603.3|161736.2|161606.2|161729.4|161599.4|19
1652662490000|2022-05-16 00:54:50|161730.6|161600.6|161730.8|161600.8|161736|161606|161728.1|161598.1|21
1652662500000|2022-05-16 00:55:00|161730.7|161600.7|161776.1|161535.1|161777.9|161604|161724.6|161528.8|32
1652662510000|2022-05-16 00:55:10|161726.9|161596.9|161737.2|161566.7|161771.2|161601.9|161722.3|161531.1|28
1652662520000|2022-05-16 00:55:20|161769|161529.2|161729.9|161599.9|161769|161613.8|161721.1|161529.2|31
1652662530000|2022-05-16 00:55:30|161725.7|161595.7|161722.7|161592.7|161743.6|161600.9|161721.7|161565.5|29
1652662540000|2022-05-16 00:55:40|161721.6|161591.6|161659.2|161529.2|161722.3|161592.3|161654.8|161467.6|20
1652662550000|2022-05-16 00:55:50|161658.4|161528.4|161658.2|161528.2|161711.2|161534.7|161656.5|161472.4|21
1652662560000|2022-05-16 00:56:00|161663.4|161533.4|161692.1|161522.1|161692.1|161537.8|161656|161521.7|14
1652662570000|2022-05-16 00:56:10|161656.2|161526.2|161694|161519.6|161699.1|161532.3|161656.2|161495.8|9
1652662580000|2022-05-16 00:56:20|161692.9|161521.1|161655.6|161525.6|161693.6|161548.3|161654.5|161517|15
1652662590000|2022-05-16 00:56:30|161655|161525|161657|161527|161691.6|161531|161651.9|161491.7|29
1652662600000|2022-05-16 00:56:40|161704.4|161467.5|161673.7|161517.3|161705.1|161532.4|161652.1|161467.5|18
1652662610000|2022-05-16 00:56:50|161655.2|161525.2|161655.3|161525.3|161683.9|161529.5|161655|161518.1|9
1652662620000|2022-05-16 00:57:00|161655.4|161525.4|161757.7|161505.6|161757.7|161571.6|161655.4|161505.2|37
1652662630000|2022-05-16 00:57:10|161757.6|161505.1|161721.2|161470.1|161764.6|161506.4|161699.3|161439.8|34
1652662640000|2022-05-16 00:57:20|161719.3|161470|161754.5|161490.8|161770.7|161523.9|161715.9|161447.8|38
1652662650000|2022-05-16 00:57:30|161755.4|161492.3|161748|161488.7|161764.4|161509.6|161737.2|161454.1|37
1652662660000|2022-05-16 00:57:40|161750.2|161482.8|161719.3|161472.4|161750.2|161494|161716.7|161453|23
1652662670000|2022-05-16 00:57:50|161721.2|161471|161743.3|161499.8|161768.5|161516.7|161720.7|161467.2|36
1652662680000|2022-05-16 00:58:00|161744.3|161496.9|161719|161479.5|161754.4|161503.1|161711.3|161439.5|31
1652662690000|2022-05-16 00:58:10|161719.6|161473.4|161699.3|161495.7|161719.6|161536.5|161664.9|161473.4|26
1652662700000|2022-05-16 00:58:20|161699.9|161496|161718.3|161481.8|161728.2|161496.2|161699.6|161475.6|26
1652662710000|2022-05-16 00:58:30|161718|161481.9|161700.2|161490.5|161718|161540.1|161666.8|161477.6|25
1652662720000|2022-05-16 00:58:40|161700.8|161491.5|161663.6|161533.6|161705.2|161533.6|161663.6|161485.5|18
1652662730000|2022-05-16 00:58:50|161701|161494.4|161720.6|161465.5|161777.5|161550.4|161680.4|161435.5|21
1652662740000|2022-05-16 00:59:00|161717.1|161471|161709.7|161482.7|161720.4|161533.1|161661.9|161471|31
1652662750000|2022-05-16 00:59:10|161714|161480.9|161714.3|161483.2|161714.9|161499.3|161699.9|161479.8|23
1652662760000|2022-05-16 00:59:20|161716|161482.3|161664.9|161534.9|161717.9|161534.9|161664.9|161481.2|18
1652662770000|2022-05-16 00:59:30|161665.4|161535.4|161704.4|161490.5|161704.4|161535.4|161662.9|161490.5|11
1652662780000|2022-05-16 00:59:40|161705.8|161490.4|161711.2|161477.7|161712.1|161490.4|161705.8|161474.1|12
1652662790000|2022-05-16 00:59:50|161659.6|161529.6|161707.4|161498.8|161717.7|161541.6|161659.6|161487.3|13
1652662800000|2022-05-16 01:00:00|161667.1|161537.1|161721.2|161488.4|161722.1|161537.2|161661.1|161482|31
1652662810000|2022-05-16 01:00:10|161721.4|161487.9|161721|161489.2|161722.7|161496.7|161710.9|161486.1|33
1652662820000|2022-05-16 01:00:20|161727.4|161480|161666|161536|161727.4|161539|161661.1|161480|28
1652662830000|2022-05-16 01:00:30|161666.7|161536.7|161710|161494.5|161759|161536.7|161659.6|161446.7|36
1652662840000|2022-05-16 01:00:40|161767.3|161447.5|161706|161496.8|161767.3|161541.8|161659.9|161447.5|28
1652662850000|2022-05-16 01:00:50|161708|161495.6|161720.8|161489|161734.1|161496|161705.1|161461.9|30
1652662860000|2022-05-16 01:01:00|161724.2|161487.8|161717|161485.1|161727.1|161496.8|161710.3|161480.6|32
1652662870000|2022-05-16 01:01:10|161716.8|161483.6|161710.8|161479.3|161724.4|161538.4|161665.5|161471.3|32
1652662880000|2022-05-16 01:01:20|161670.3|161540.3|161754.8|161437.1|161759.6|161540.9|161659.2|161434.5|32
1652662890000|2022-05-16 01:01:30|161743.8|161444.2|161700.3|161492.5|161743.8|161494.6|161700.3|161444.2|28
1652662900000|2022-05-16 01:01:40|161666.1|161536.1|161726.8|161477.3|161726.8|161537.3|161666.1|161477.2|26
1652662910000|2022-05-16 01:01:50|161725.4|161478.2|161710.9|161495.6|161729.2|161495.6|161710.9|161478.2|33
1652662920000|2022-05-16 01:02:00|161711|161495.1|161721.3|161478.9|161724.1|161495.1|161709.9|161473.5|28
1652662930000|2022-05-16 01:02:10|161719|161479|161728.7|161457.4|161746.8|161481.6|161717.3|161442.1|12
1652662940000|2022-05-16 01:02:20|161728.6|161454.9|161717.8|161499.7|161729.8|161499.7|161715.2|161454.9|12
1652662950000|2022-05-16 01:02:30|161717.9|161493|161721.4|161490.5|161734|161493|161717.9|161468.3|21
1652662960000|2022-05-16 01:02:40|161723.4|161479.8|161744|161454.8|161744|161488.8|161719.7|161454.8|12
1652662970000|2022-05-16 01:02:50|161738|161467.6|161713.5|161490.8|161738|161497.9|161712.7|161467.6|11
1652662980000|2022-05-16 01:03:00|161715.2|161496.4|161697.5|161497.4|161715.9|161535.9|161663.7|161493.8|10
1652662990000|2022-05-16 01:03:10|161699|161498.7|161697.3|161481.1|161778.8|161563|161668.2|161436.8|20
1652663000000|2022-05-16 01:03:20|161707|161471.7|161711.8|161489.3|161773.5|161538.1|161659.4|161436.1|25
1652663010000|2022-05-16 01:03:30|161713.7|161481.9|161709.2|161486.7|161714.9|161488.6|161705.4|161478.4|14
1652663020000|2022-05-16 01:03:40|161665.7|161535.7|161720.3|161472.3|161728.6|161537.2|161665.7|161462|26
1652663030000|2022-05-16 01:03:50|161713|161479.1|161704|161496.4|161745.6|161498.9|161701.9|161443.9|21
1652663040000|2022-05-16 01:04:00|161671.8|161541.8|161715.7|161486.9|161725.7|161541.8|161671.8|161476.1|23
1652663050000|2022-05-16 01:04:10|161710.5|161488.3|161723.5|161482.4|161723.5|161503.9|161703.1|161482.4|18
1652663060000|2022-05-16 01:04:20|161715.9|161489|161710|161503|161731.4|161504.4|161707|161481.3|13
1652663070000|2022-05-16 01:04:30|161712.3|161496.7|161715.7|161487.1|161721.5|161541.3|161664.8|161481.4|23
1652663080000|2022-05-16 01:04:40|161711.8|161490.5|161732.7|161472.9|161761.1|161502.8|161706.5|161466.2|18
1652663090000|2022-05-16 01:04:50|161729.5|161476|161733.6|161472.1|161733.6|161548.1|161678.1|161472.1|13
1652663100000|2022-05-16 01:05:00|161717.8|161480.7|161730.9|161472.6|161730.9|161499.4|161707.2|161472.6|18
1652663110000|2022-05-16 01:05:10|161730.7|161472.4|161718.7|161407.4|161735.6|161496.9|161686.4|161407.4|22
1652663120000|2022-05-16 01:05:20|161701.8|161437|161646.6|161433.1|161701.8|161476.2|161602.2|161413.4|32
1652663130000|2022-05-16 01:05:30|161643.7|161434.5|161653.1|161423|161659.6|161440.8|161643.7|161411.5|25
1652663140000|2022-05-16 01:05:40|161652.1|161421|161648.4|161415.9|161654.9|161434.1|161647.1|161414.6|16
1652663150000|2022-05-16 01:05:50|161649.8|161417.1|161646.1|161419.7|161651.1|161429.9|161634|161414.9|13
1652663160000|2022-05-16 01:06:00|161639.4|161431.7|161596.2|161466.2|161645|161475.3|161595.7|161423.4|18
1652663170000|2022-05-16 01:06:10|161595.1|161465.1|161599.2|161469.2|161601.6|161471.6|161593.7|161463.7|21
1652663180000|2022-05-16 01:06:20|161599.8|161469.8|161611.5|161481.5|161649.1|161485.5|161591.5|161426.1|31
1652663190000|2022-05-16 01:06:30|161615.8|161485.8|161598.8|161468.8|161615.8|161485.8|161598.8|161468.8|20
1652663200000|2022-05-16 01:06:40|161598.4|161468.4|161632.8|161430.6|161649.9|161469.4|161598.1|161415.5|31
1652663210000|2022-05-16 01:06:50|161598.1|161468.1|161614|161484|161649.5|161486.1|161598.1|161430.8|27
1652663220000|2022-05-16 01:07:00|161611.8|161481.8|161612.4|161482.4|161612.4|161482.4|161600.6|161470.6|26
1652663230000|2022-05-16 01:07:10|161613.2|161483.2|161609.1|161479.1|161663.7|161483.2|161582.3|161423.8|25
1652663240000|2022-05-16 01:07:20|161609.4|161479.4|161608.7|161478.7|161613.4|161483.4|161591|161461|27
1652663250000|2022-05-16 01:07:30|161606.2|161476.2|161609.5|161479.5|161612.8|161482.8|161598.8|161468.8|26
1652663260000|2022-05-16 01:07:40|161609.3|161479.3|161604.8|161474.8|161610.6|161480.6|161604.8|161474.8|27
1652663270000|2022-05-16 01:07:50|161603.7|161473.7|161594.3|161464.3|161606|161476|161591.3|161461.3|26
1652663280000|2022-05-16 01:08:00|161595.9|161465.9|161615.6|161390|161615.6|161485|161547.8|161363.1|31
1652663290000|2022-05-16 01:08:10|161551|161421|161553.7|161423.7|161555.4|161425.4|161548.9|161418.9|19
1652663300000|2022-05-16 01:08:20|161550.7|161420.7|161545.4|161415.4|161551.5|161421.5|161545.4|161415.4|6
1652663310000|2022-05-16 01:08:30|161547.7|161417.7|161603.3|161473.3|161656.4|161501.2|161547.7|161392|33
1652663320000|2022-05-16 01:08:40|161603.7|161473.7|161607|161477|161635.5|161479.1|161601.4|161435.4|32
1652663330000|2022-05-16 01:08:50|161605.3|161475.3|161597.3|161467.3|161643.3|161479.1|161595.2|161440.7|29
1652663340000|2022-05-16 01:09:00|161597.2|161467.2|161563.6|161327.3|161605|161475|161521.1|161315.9|36
1652663350000|2022-05-16 01:09:10|161549.9|161334.7|161547.2|161329.1|161577.8|161373.9|161503.6|161303.6|37
1652663360000|2022-05-16 01:09:20|161552|161333.9|161553.2|161323.4|161558.2|161335.8|161539.7|161306.9|36
1652663370000|2022-05-16 01:09:30|161550.7|161323.9|161607.1|161358.4|161610.3|161428.7|161537.2|161323.9|31
1652663380000|2022-05-16 01:09:40|161602|161358.7|161600.1|161362.2|161623.5|161383|161592.6|161358.7|28
1652663390000|2022-05-16 01:09:50|161603.5|161358.1|161600.2|161358.8|161604.2|161373.4|161591.5|161358.1|18
1652663400000|2022-05-16 01:10:00|161598.9|161358.7|161538.6|161408.6|161599|161412.5|161538.6|161358.7|31
1652663410000|2022-05-16 01:10:10|161538.7|161408.7|161581|161379.3|161581.5|161412.1|161529.7|161370.7|32
1652663420000|2022-05-16 01:10:20|161549.6|161419.6|161540.2|161410.2|161587.1|161419.6|161540.1|161377.3|29
1652663430000|2022-05-16 01:10:30|161542.1|161412.1|161545.6|161415.6|161580.8|161418.6|161541.4|161351.8|31
1652663440000|2022-05-16 01:10:40|161545|161415|161538.4|161408.4|161553.5|161423.5|161531.8|161401.8|28
1652663450000|2022-05-16 01:10:50|161539.7|161409.7|161562.5|161432.5|161568.4|161438.4|161536.4|161406.4|26
1652663460000|2022-05-16 01:11:00|161558.8|161428.8|161600.9|161386.4|161629.8|161431|161533.1|161319.9|26
1652663470000|2022-05-16 01:11:10|161606.6|161383.7|161649.6|161425|161658.9|161479.4|161552.3|161342|35
1652663480000|2022-05-16 01:11:20|161643.7|161430|161616.8|161486.8|161658.1|161492.2|161616.8|161422.5|22
1652663490000|2022-05-16 01:11:30|161615.9|161485.9|161661|161458.6|161663.5|161495.3|161611|161450.1|23
1652663500000|2022-05-16 01:11:40|161660.1|161432.2|161627.9|161497.9|161665.8|161500.1|161621.5|161432.2|32
1652663510000|2022-05-16 01:11:50|161627.3|161497.3|161620.7|161490.7|161650.9|161497.7|161620|161441.6|25
1652663520000|2022-05-16 01:12:00|161623.3|161493.3|161615.5|161485.5|161725.2|161506.7|161592.5|161431.1|32
1652663530000|2022-05-16 01:12:10|161612.6|161482.6|161628.2|161498.2|161663.5|161498.2|161609.1|161451.2|27
1652663540000|2022-05-16 01:12:20|161627.6|161497.6|161629.6|161499.6|161634.3|161504.3|161624.6|161494.6|21
1652663550000|2022-05-16 01:12:30|161627.2|161497.2|161613.9|161483.9|161653.1|161498.9|161613.9|161444.8|14
1652663560000|2022-05-16 01:12:40|161616.4|161486.4|161613.1|161483.1|161706.1|161515.2|161608.3|161396.2|35
1652663570000|2022-05-16 01:12:50|161616.1|161486.1|161609.4|161479.4|161686.2|161495.2|161600.9|161419.4|24
1652663580000|2022-05-16 01:13:00|161609.3|161479.3|161680.4|161429.7|161686.6|161512.8|161605.4|161420.4|33
1652663590000|2022-05-16 01:13:10|161674.6|161427.3|161679.2|161462.3|161695.7|161468.5|161660.9|161426.6|35
1652663600000|2022-05-16 01:13:20|161673.4|161465.2|161692.7|161484.5|161701|161485.3|161673.4|161448.2|31
1652663610000|2022-05-16 01:13:30|161691.6|161479.5|161689.4|161477.9|161695.7|161483.5|161684.1|161444|31
1652663620000|2022-05-16 01:13:40|161687.4|161449.1|161680.5|161460.4|161692.7|161520.1|161650.1|161444.7|28
1652663630000|2022-05-16 01:13:50|161684.2|161459.2|161691.1|161469.7|161705.6|161471.2|161684|161447.1|26
1652663640000|2022-05-16 01:14:00|161690.9|161469.5|161684|161460.9|161702.5|161477|161682.6|161451.6|30
1652663650000|2022-05-16 01:14:10|161678.9|161465.8|161696.7|161461.5|161696.7|161475.3|161678.9|161457.8|27
1652663660000|2022-05-16 01:14:20|161696.5|161460.7|161681.2|161445.7|161748.4|161516.8|161632.4|161410.2|32
1652663670000|2022-05-16 01:14:30|161678.9|161460.4|161671|161466.7|161706.7|161466.7|161670.8|161433|22
1652663680000|2022-05-16 01:14:40|161676.2|161462.6|161623.4|161493.4|161692.5|161493.4|161623.4|161449.2|23
1652663690000|2022-05-16 01:14:50|161625.4|161495.4|161666.2|161449.6|161691.3|161495.4|161622.3|161436.5|28
1652663700000|2022-05-16 01:15:00|161622.3|161492.3|161682.1|161448.8|161686.2|161493.3|161622.3|161435.6|38
1652663710000|2022-05-16 01:15:10|161672.4|161456.6|161679|161441.6|161683.3|161461.2|161666.5|161440|36
1652663720000|2022-05-16 01:15:20|161678.9|161442|161667.4|161455.6|161691.8|161459.5|161665.3|161439.8|28
1652663730000|2022-05-16 01:15:30|161661.6|161459.5|161672|161431.7|161684.8|161462.4|161661.6|161424.2|37
1652663740000|2022-05-16 01:15:40|161669|161433.5|161674.2|161432.7|161678.3|161443.4|161666|161430|33
1652663750000|2022-05-16 01:15:50|161673.3|161432.6|161658.8|161428.1|161677.2|161477.8|161607.4|161425.2|31
1652663760000|2022-05-16 01:16:00|161657.4|161429.1|161617.6|161487.6|161692.8|161487.6|161612.3|161412.8|31
1652663770000|2022-05-16 01:16:10|161616.1|161486.1|161635|161505|161635|161505|161611.5|161481.5|34
1652663780000|2022-05-16 01:16:20|161607|161477|161623.7|161493.7|161706.2|161500.4|161595.9|161383.4|36
1652663790000|2022-05-16 01:16:30|161620.8|161490.8|161679.2|161432.2|161729.6|161490.8|161611.6|161387.6|31
1652663800000|2022-05-16 01:16:40|161697.1|161417.9|161681.9|161443.9|161697.1|161451.3|161666.5|161417.9|33
1652663810000|2022-05-16 01:16:50|161674.3|161450.2|161678.1|161439.7|161683.9|161458|161666.1|161439.7|24
1652663820000|2022-05-16 01:17:00|161677.8|161439.3|161668.6|161453.6|161715.6|161496.2|161626.2|161428.5|25
1652663830000|2022-05-16 01:17:10|161668.8|161456.2|161624.8|161494.8|161668.8|161499.8|161621.3|161456.2|20
1652663840000|2022-05-16 01:17:20|161623.9|161493.9|161625.7|161495.7|161725.6|161501.2|161620.9|161399.8|28
1652663850000|2022-05-16 01:17:30|161625.2|161495.2|161670|161453.2|161701.7|161497.9|161625.2|161432.7|30
1652663860000|2022-05-16 01:17:40|161668.9|161454.8|161684.4|161446.2|161686.1|161461.4|161664.6|161439.1|27
1652663870000|2022-05-16 01:17:50|161674.7|161454.3|161631|161501|161678.7|161503.3|161625.5|161445.8|27
1652663880000|2022-05-16 01:18:00|161707.2|161436.4|161725.4|161462.9|161753.1|161556.2|161622.4|161436.4|37
1652663890000|2022-05-16 01:18:10|161705.5|161486.4|161699.9|161482.2|161715.4|161537.2|161667.1|161469.3|17
1652663900000|2022-05-16 01:18:20|161699.8|161486.8|161738.1|161493.3|161744.2|161552.6|161654.3|161468.7|31
1652663910000|2022-05-16 01:18:30|161738|161493.7|161725.7|161510.1|161744.8|161511.2|161723.2|161488.6|30
1652663920000|2022-05-16 01:18:40|161727.4|161508.2|161702.9|161479.5|161745.8|161514.4|161702.9|161463.9|30
1652663930000|2022-05-16 01:18:50|161699.7|161483.1|161733.7|161507.6|161747|161555.5|161683.9|161475.6|21
1652663940000|2022-05-16 01:19:00|161719.6|161514.2|161752.9|161497.6|161755.5|161553.4|161682.1|161482.2|37
1652663950000|2022-05-16 01:19:10|161744.9|161499.1|161716.1|161510.8|161744.9|161510.8|161716.1|161492.8|26
1652663960000|2022-05-16 01:19:20|161721.1|161510.7|161680.5|161550.5|161721.4|161550.5|161679|161507.2|26
1652663970000|2022-05-16 01:19:30|161678.9|161548.9|161680.1|161550.1|161748.8|161552.3|161665.9|161476.7|30
1652663980000|2022-05-16 01:19:40|161763|161480.4|161736.1|161513.3|161788.8|161562.8|161678.7|161446.8|34
1652663990000|2022-05-16 01:19:50|161750.4|161499.9|161763.8|161552.4|161788.6|161564.1|161689.2|161494.3|33
1652664000000|2022-05-16 01:20:00|161725.9|161595.9|161803.7|161571.2|161813.2|161595.9|161724.5|161540.2|28
1652664010000|2022-05-16 01:20:10|161806.2|161570.5|161788.2|161658.2|161840.9|161660.2|161785.4|161570.5|29
1652664020000|2022-05-16 01:20:20|161787.7|161657.7|161843.7|161638.3|161856.3|161673.3|161787.6|161621.3|31
1652664030000|2022-05-16 01:20:30|161844.9|161636.3|161791.6|161661.6|161859.3|161676.6|161790.3|161614.4|29
1652664040000|2022-05-16 01:20:40|161791.5|161661.5|161841.6|161629|161844.4|161664.4|161791.5|161622.5|25
1652664050000|2022-05-16 01:20:50|161839|161631.8|161802.2|161672.2|161845.7|161672.2|161799.6|161624.1|30
1652664060000|2022-05-16 01:21:00|161801.7|161671.7|161823.4|161622|161835.7|161672.5|161785.5|161610.6|33
1652664070000|2022-05-16 01:21:10|161827|161619.4|161791.6|161661.6|161828.9|161663.5|161788|161619.4|27
1652664080000|2022-05-16 01:21:20|161791.5|161661.5|161788.3|161658.3|161794.7|161664.7|161788.3|161658.3|32
1652664090000|2022-05-16 01:21:30|161788.7|161658.7|161792.5|161662.5|161795.5|161665.5|161787|161657|23
1652664100000|2022-05-16 01:21:40|161792.1|161662.1|161805.3|161675.3|161845|161676.2|161791.1|161625.9|29
1652664110000|2022-05-16 01:21:50|161807.2|161677.2|161798.5|161668.5|161840.3|161677.8|161798.5|161631.9|27
1652664120000|2022-05-16 01:22:00|161797.5|161667.5|161796.6|161666.6|161800.4|161670.4|161796.5|161666.5|28
1652664130000|2022-05-16 01:22:10|161798|161668|161801.8|161671.8|161802.9|161672.9|161797.7|161667.7|25
1652664140000|2022-05-16 01:22:20|161801.1|161671.1|161798.9|161668.9|161839.4|161671.7|161797.3|161624.5|27
1652664150000|2022-05-16 01:22:30|161797.4|161667.4|161832.6|161624.6|161846.6|161667.5|161787.5|161615.5|30
1652664160000|2022-05-16 01:22:40|161794|161664|161799|161669|161799|161669|161792.8|161662.8|21
1652664170000|2022-05-16 01:22:50|161797.2|161667.2|161800.6|161670.6|161835.3|161671.2|161797.2|161630.5|22
1652664180000|2022-05-16 01:23:00|161800.7|161670.7|161801.9|161671.9|161839.2|161679.6|161799|161639.2|26
1652664190000|2022-05-16 01:23:10|161801.7|161671.7|161800.4|161670.4|161840.6|161673.1|161799.9|161634.5|32
1652664200000|2022-05-16 01:23:20|161798.5|161668.5|161796.1|161666.1|161798.9|161668.9|161792.7|161662.7|29
1652664210000|2022-05-16 01:23:30|161796.8|161666.8|161794.5|161664.5|161799.7|161669.7|161794.1|161664.1|27
1652664220000|2022-05-16 01:23:40|161793.8|161663.8|161792.7|161662.7|161796.6|161666.6|161790.6|161660.6|25
1652664230000|2022-05-16 01:23:50|161792.3|161662.3|161794.9|161664.9|161795.4|161665.4|161791.7|161661.7|21
1652664240000|2022-05-16 01:24:00|161795.1|161665.1|161798.9|161668.9|161799.1|161669.1|161793.4|161663.4|24
1652664250000|2022-05-16 01:24:10|161798.5|161668.5|161798.8|161668.8|161850.2|161669.4|161790.5|161623.8|31
1652664260000|2022-05-16 01:24:20|161798|161668|161801.9|161671.9|161840.4|161673.8|161796.6|161614.9|28
1652664270000|2022-05-16 01:24:30|161800.6|161670.6|161802.8|161672.8|161837.6|161674.6|161797.5|161635|31
1652664280000|2022-05-16 01:24:40|161803|161673|161795.5|161665.5|161803.2|161673.2|161795.5|161665.5|25
1652664290000|2022-05-16 01:24:50|161795.3|161665.3|161796.7|161666.7|161798.1|161668.1|161794.8|161664.8|26
1652664300000|2022-05-16 01:25:00|161797.5|161667.5|161797.6|161667.6|161846.1|161685.5|161795.6|161622.9|33
1652664310000|2022-05-16 01:25:10|161798|161668|161795.6|161665.6|161832.5|161668.1|161793.1|161627.5|29
1652664320000|2022-05-16 01:25:20|161795.8|161665.8|161740.2|161610.2|161795.9|161665.9|161726.1|161556.5|33
1652664330000|2022-05-16 01:25:30|161742.2|161612.2|161732.8|161602.8|161775.5|161612.2|161729.7|161555.8|31
1652664340000|2022-05-16 01:25:40|161731.4|161601.4|161706.5|161576.5|161773.3|161603.3|161702.8|161559.7|33
1652664350000|2022-05-16 01:25:50|161705.4|161575.4|161795.3|161564.7|161795.3|161620.4|161705.4|161547.6|39
1652664360000|2022-05-16 01:26:00|161786.4|161571.3|161731.4|161601.4|161792.4|161601.4|161729.4|161551.6|37
1652664370000|2022-05-16 01:26:10|161731.1|161601.1|161754.4|161526.4|161770.3|161601.3|161705.7|161511.6|37
1652664380000|2022-05-16 01:26:20|161760.5|161532|161740.6|161515.1|161762.3|161533.4|161735.9|161502.1|38
1652664390000|2022-05-16 01:26:30|161744.4|161510|161740.1|161514.3|161744.4|161572.8|161701|161508.9|31
1652664400000|2022-05-16 01:26:40|161746.8|161520.7|161745|161534.6|161761.5|161535.1|161744.3|161514.2|31
1652664410000|2022-05-16 01:26:50|161745.2|161526|161779.8|161559.4|161794.1|161602.4|161721|161523.8|35
1652664420000|2022-05-16 01:27:00|161786.8|161554.4|161779|161559.7|161786.8|161566.9|161772.4|161547.4|38
1652664430000|2022-05-16 01:27:10|161779.1|161561.4|161789.1|161575.2|161796|161581.5|161779.1|161561.4|35
1652664440000|2022-05-16 01:27:20|161788.9|161575|161799.5|161568.8|161799.5|161582.8|161783.6|161568.4|33
1652664450000|2022-05-16 01:27:30|161795.4|161575.3|161787.5|161582.7|161800.7|161587.9|161787.5|161575.2|30
1652664460000|2022-05-16 01:27:40|161787.3|161584.3|161802|161581.5|161802.8|161590.9|161787.3|161573.2|32
1652664470000|2022-05-16 01:27:50|161802.2|161581.7|161795.7|161576.6|161802.3|161624.7|161754.7|161573.7|31
1652664480000|2022-05-16 01:28:00|161794.4|161573.3|161747.6|161617.6|161816.4|161621.3|161747.1|161555.6|38
1652664490000|2022-05-16 01:28:10|161785.2|161581.2|161798.6|161580.1|161824.7|161636.9|161755|161552.4|36
1652664500000|2022-05-16 01:28:20|161792.7|161574.7|161790.7|161583.7|161800.6|161622.2|161746.5|161574.7|28
1652664510000|2022-05-16 01:28:30|161752.3|161622.3|161753.9|161623.9|161757.1|161627.1|161750.6|161620.6|29
1652664520000|2022-05-16 01:28:40|161754.1|161624.1|161804.4|161585.4|161812|161624.4|161750.5|161578.9|30
1652664530000|2022-05-16 01:28:50|161760.1|161630.1|161750.8|161620.8|161812.1|161630.1|161746.8|161554.6|34
1652664540000|2022-05-16 01:29:00|161750.2|161620.2|161757.9|161627.9|161816.3|161633.9|161750.2|161564.3|39
1652664550000|2022-05-16 01:29:10|161757.4|161627.4|161789.2|161576.1|161801.6|161627.4|161747.1|161557|34
1652664560000|2022-05-16 01:29:20|161749.5|161619.5|161791.7|161583.6|161796.2|161621.8|161747.2|161570.7|34
1652664570000|2022-05-16 01:29:30|161752.1|161622.1|161789.5|161577.7|161795.3|161622.1|161752.1|161569.7|33
1652664580000|2022-05-16 01:29:40|161790.6|161579.4|161802.6|161572.6|161809.5|161618.2|161747.8|161568.4|35
1652664590000|2022-05-16 01:29:50|161752.3|161622.3|161787.6|161575.7|161798.6|161624.4|161750.9|161575.7|33
1652664600000|2022-05-16 01:30:00|161785.1|161581.2|161802.5|161593|161806.2|161596.8|161785.1|161578.1|37
1652664610000|2022-05-16 01:30:10|161802.7|161593.2|161793.1|161584.2|161810.9|161629.2|161754.9|161579.9|33
1652664620000|2022-05-16 01:30:20|161788.3|161585.5|161760.6|161630.6|161805.5|161632.3|161758.5|161584.7|35
1652664630000|2022-05-16 01:30:30|161758.4|161628.4|161798.1|161588.2|161800.9|161630.7|161758.4|161580.4|36
1652664640000|2022-05-16 01:30:40|161798.3|161588.3|161803|161580|161809.1|161631|161754.3|161573.7|34
1652664650000|2022-05-16 01:30:50|161801.6|161585.4|161799.8|161583.2|161804.3|161629.3|161755.1|161574.5|37
1652664660000|2022-05-16 01:31:00|161799.7|161582.5|161794.2|161586.6|161799.8|161627.6|161757.6|161581.1|32
1652664670000|2022-05-16 01:31:10|161794.1|161587.1|161797.5|161583.7|161799.6|161589.6|161790.5|161574.5|34
1652664680000|2022-05-16 01:31:20|161796.8|161583.8|161790.8|161583.4|161800.2|161627.6|161756.4|161582.4|32
1652664690000|2022-05-16 01:31:30|161793.8|161581.3|161792.6|161590.3|161798.1|161625.7|161751.1|161581.3|29
1652664700000|2022-05-16 01:31:40|161757.3|161627.3|161779.3|161649.3|161818.5|161651.9|161753.8|161564.9|36
1652664710000|2022-05-16 01:31:50|161781|161651|161783|161653|161785.7|161655.7|161777.6|161647.6|36
1652664720000|2022-05-16 01:32:00|161782.8|161652.8|161784.7|161654.7|161787|161657|161781.9|161651.9|30
1652664730000|2022-05-16 01:32:10|161786.8|161656.8|161785.5|161655.5|161787.9|161657.9|161784.5|161654.5|24
1652664740000|2022-05-16 01:32:20|161785.3|161655.3|161779.5|161649.5|161785.3|161655.3|161777.7|161647.7|26
1652664750000|2022-05-16 01:32:30|161779|161649|161779.1|161649.1|161780.4|161650.4|161778.1|161648.1|24
1652664760000|2022-05-16 01:32:40|161779.2|161649.2|161779.6|161649.6|161781.1|161651.1|161778.3|161648.3|17
1652664770000|2022-05-16 01:32:50|161779.8|161649.8|161779|161649|161782|161652|161776.1|161646.1|26
1652664780000|2022-05-16 01:33:00|161781.1|161651.1|161783.3|161653.3|161811.4|161658|161775.5|161608.1|33
1652664790000|2022-05-16 01:33:10|161781.7|161651.7|161779|161649|161784.2|161654.2|161777.3|161647.3|25
1652664800000|2022-05-16 01:33:20|161778.7|161648.7|161782.9|161652.9|161782.9|161652.9|161777.9|161647.9|25
1652664810000|2022-05-16 01:33:30|161783.3|161653.3|161784.5|161654.5|161784.5|161654.5|161780|161650|26
1652664820000|2022-05-16 01:33:40|161781.8|161651.8|161783|161653|161786.9|161656.9|161777.9|161647.9|27
1652664830000|2022-05-16 01:33:50|161781.1|161651.1|161776.8|161646.8|161787.2|161657.2|161772.6|161642.6|28
1652664840000|2022-05-16 01:34:00|161777.3|161647.3|161774.2|161644.2|161782.8|161652.8|161765.4|161635.4|36
1652664850000|2022-05-16 01:34:10|161775.3|161645.3|161778.2|161648.2|161781.3|161651.3|161775.1|161645.1|29
1652664860000|2022-05-16 01:34:20|161778.1|161648.1|161780.1|161650.1|161785.5|161655.5|161778|161648|28
1652664870000|2022-05-16 01:34:30|161780.2|161650.2|161781.2|161651.2|161782.8|161652.8|161780.2|161650.2|23
1652664880000|2022-05-16 01:34:40|161781.1|161651.1|161779.5|161649.5|161781.6|161651.6|161778.3|161648.3|22
1652664890000|2022-05-16 01:34:50|161780.3|161650.3|161780.5|161650.5|161780.9|161650.9|161779.1|161649.1|20
1652664900000|2022-05-16 01:35:00|161780.4|161650.4|161778.7|161648.7|161780.4|161650.4|161776.2|161646.2|24
1652664910000|2022-05-16 01:35:10|161778.4|161648.4|161777.9|161647.9|161819.1|161651.9|161774.8|161602.7|34
1652664920000|2022-05-16 01:35:20|161778|161648|161777.6|161647.6|161779.6|161649.6|161775|161645|29
1652664930000|2022-05-16 01:35:30|161776.5|161646.5|161784.3|161654.3|161784.6|161654.6|161775.4|161645.4|30
1652664940000|2022-05-16 01:35:40|161784|161654|161787|161657|161788.2|161658.2|161781.5|161651.5|33
1652664950000|2022-05-16 01:35:50|161787.3|161657.3|161786.8|161656.8|161788|161658|161785|161655|25
1652664960000|2022-05-16 01:36:00|161785.9|161655.9|161786.7|161656.7|161787.6|161657.6|161782.5|161652.5|28
1652664970000|2022-05-16 01:36:10|161788.7|161658.7|161781.1|161651.1|161820.8|161663|161781.1|161619.4|31
1652664980000|2022-05-16 01:36:20|161792.2|161662.2|161791.5|161661.5|161793.2|161663.2|161781.7|161651.7|35
1652664990000|2022-05-16 01:36:30|161788.9|161658.9|161794.2|161664.2|161794.2|161664.2|161783.5|161653.5|36
1652665000000|2022-05-16 01:36:40|161791.3|161661.3|161915.9|161785.9|161946.5|161816.5|161789.5|161659.5|37
1652665010000|2022-05-16 01:36:50|161984|161777.2|161940.9|161810.9|161988|161824.7|161936.8|161772.4|38
1652665020000|2022-05-16 01:37:00|161947.7|161817.7|161930.1|161800.1|161949.8|161819.8|161927.4|161797.4|40
1652665030000|2022-05-16 01:37:10|161929.8|161799.8|161920.6|161790.6|161955.3|161815.1|161914.1|161740.9|34
1652665040000|2022-05-16 01:37:20|161921.1|161791.1|161928.4|161798.4|161930.3|161800.3|161920|161790|35
1652665050000|2022-05-16 01:37:30|161928|161798|161924.2|161794.2|161930.8|161800.8|161921.6|161791.6|33
1652665060000|2022-05-16 01:37:40|161924.3|161794.3|161859.9|161729.9|161926.3|161796.3|161858.1|161728.1|30
1652665070000|2022-05-16 01:37:50|161859.2|161729.2|161868.1|161738.1|161870.8|161740.8|161859.2|161729.2|33
1652665080000|2022-05-16 01:38:00|161868.2|161738.2|161895.3|161765.3|161930.1|161768.7|161868.2|161728.5|37
1652665090000|2022-05-16 01:38:10|161894.1|161764.1|161905.5|161775.5|161906|161776|161891.4|161761.4|33
1652665100000|2022-05-16 01:38:20|161896.2|161766.2|161889.3|161759.3|161896.5|161766.5|161889.3|161759.3|28
1652665110000|2022-05-16 01:38:30|161889.4|161759.4|161930.3|161800.3|161936|161806|161886.1|161756.1|33
1652665120000|2022-05-16 01:38:40|161930.8|161800.8|161899.2|161769.2|161949.5|161807.4|161898.4|161715.9|34
1652665130000|2022-05-16 01:38:50|161899.4|161769.4|161902.5|161772.5|161939.4|161779|161899.1|161729.4|34
1652665140000|2022-05-16 01:39:00|161903.9|161773.9|161929.3|161799.3|161935.8|161805.8|161870.3|161708.5|38
1652665150000|2022-05-16 01:39:10|161929.7|161799.7|161931.4|161801.4|161963.8|161818.2|161924.9|161761.6|38
1652665160000|2022-05-16 01:39:20|161934|161804|161925.3|161795.3|161934.9|161804.9|161923.1|161793.1|37
1652665170000|2022-05-16 01:39:30|161924.8|161794.8|161965.7|161746.4|161973.1|161796.6|161924.8|161741.1|35
1652665180000|2022-05-16 01:39:40|161965.1|161747.4|161919.2|161789.2|161967.9|161791.5|161918.9|161741|33
1652665190000|2022-05-16 01:39:50|161918.4|161788.4|161919.1|161789.1|161956.9|161791.2|161918.2|161747.6|24
1652665200000|2022-05-16 01:40:00|161919|161789|161955.5|161750.2|161965.7|161793.6|161919|161737.4|33
1652665210000|2022-05-16 01:40:10|161955.9|161750.4|161928.1|161798.1|161964.7|161802.6|161918.1|161730.6|31
1652665220000|2022-05-16 01:40:20|161929|161799|161929.1|161799.1|161931.9|161801.9|161922|161792|36
1652665230000|2022-05-16 01:40:30|161928.2|161798.2|161930.4|161800.4|161963.2|161804.5|161922.2|161748.2|28
1652665240000|2022-05-16 01:40:40|161930.9|161800.9|161920.5|161790.5|161960.2|161809|161919.6|161748|34
1652665250000|2022-05-16 01:40:50|161922.3|161792.3|161928.5|161798.5|161970.8|161801.8|161918.8|161731.3|28
1652665260000|2022-05-16 01:41:00|161928.4|161798.4|161916.2|161786.2|161966.1|161805.2|161915.4|161754.3|36
1652665270000|2022-05-16 01:41:10|161922.6|161792.6|161961.1|161753.1|161965.2|161798.4|161919.4|161746.2|34
1652665280000|2022-05-16 01:41:20|161959.7|161751.1|161929.6|161799.6|161959.7|161799.7|161923.1|161751.1|22
1652665290000|2022-05-16 01:41:30|161927.2|161797.2|161962.3|161760.6|161978.9|161817.3|161927|161752.9|30
1652665300000|2022-05-16 01:41:40|161961.9|161760|161931.1|161801.1|161971.2|161802.7|161927.9|161748.4|31
1652665310000|2022-05-16 01:41:50|161931|161801|161960.8|161758.1|161972.9|161801|161924.9|161753.7|25
1652665320000|2022-05-16 01:42:00|161924.4|161794.4|161931.5|161801.5|161969.1|161801.5|161914.7|161745.9|30
1652665330000|2022-05-16 01:42:10|161931.6|161801.6|161921.8|161791.8|161931.6|161801.6|161919.1|161789.1|27
1652665340000|2022-05-16 01:42:20|161923.2|161793.2|161931.1|161801.1|161931.3|161801.3|161919.6|161789.6|29
1652665350000|2022-05-16 01:42:30|161930.9|161800.9|161929.1|161799.1|161961.6|161813.4|161916.8|161747.3|34
1652665360000|2022-05-16 01:42:40|161930.9|161800.9|161928.8|161798.8|161965.6|161814.3|161927.8|161758.5|31
1652665370000|2022-05-16 01:42:50|161929.9|161799.9|161931.1|161801.1|161934.2|161804.2|161927|161797|26
1652665380000|2022-05-16 01:43:00|161931.3|161801.3|161930.5|161800.5|161965.6|161817.5|161929.3|161764.7|34
1652665390000|2022-05-16 01:43:10|161942.2|161812.2|161930.4|161800.4|161947.5|161817.5|161930.4|161800.4|31
1652665400000|2022-05-16 01:43:20|161929.7|161799.7|161977.9|161756.1|161982.5|161811|161921.9|161738|34
1652665410000|2022-05-16 01:43:30|161931.2|161801.2|161926.7|161796.7|161995.1|161808.8|161918.6|161715.3|36
1652665420000|2022-05-16 01:43:40|161958.7|161736.5|161942.8|161812.8|161967.8|161816.1|161921.5|161736.5|33
1652665430000|2022-05-16 01:43:50|161942.1|161812.1|161933.6|161803.6|161971.7|161817.1|161932.9|161766.2|36
1652665440000|2022-05-16 01:44:00|161968.3|161764.4|161931.1|161801.1|161968.3|161804.5|161931.1|161761.1|29
1652665450000|2022-05-16 01:44:10|161931|161801|161936.4|161806.4|161965.1|161819.5|161931|161763.1|23
1652665460000|2022-05-16 01:44:20|161946.9|161816.9|161933.8|161803.8|161966.9|161816.9|161923.4|161745.3|32
1652665470000|2022-05-16 01:44:30|161932.6|161802.6|161927.3|161797.3|161978.9|161809|161921.4|161727.7|40
1652665480000|2022-05-16 01:44:40|161928.6|161798.6|161925.3|161795.3|161970.8|161813.6|161923.1|161744.4|38
1652665490000|2022-05-16 01:44:50|161938.7|161808.7|161929.4|161799.4|161944.7|161814.7|161929.4|161799.4|30
1652665500000|2022-05-16 01:45:00|161928.4|161798.4|161926.3|161796.3|161941.5|161811.5|161926.3|161796.3|34
1652665510000|2022-05-16 01:45:10|161926.2|161796.2|161964.8|161751.1|161964.8|161806.3|161922.3|161748.8|30
1652665520000|2022-05-16 01:45:20|161959.6|161755.3|161925.4|161795.4|161966.1|161805.2|161919.3|161753.6|35
1652665530000|2022-05-16 01:45:30|161926.3|161796.3|161975.2|161774.7|161975.2|161826.8|161909.1|161731.6|37
1652665540000|2022-05-16 01:45:40|161978.1|161773.5|161948.6|161818.6|161978.1|161820.5|161935.3|161761.9|34
1652665550000|2022-05-16 01:45:50|161945.4|161815.4|161941.8|161811.8|161968|161821.8|161939.7|161766|24
1652665560000|2022-05-16 01:46:00|161929.8|161799.8|161938|161808|161941.3|161811.3|161929.8|161799.8|28
1652665570000|2022-05-16 01:46:10|161939.1|161809.1|161935.3|161805.3|161942.7|161812.7|161932.1|161802.1|23
1652665580000|2022-05-16 01:46:20|161934.6|161804.6|161927.5|161797.5|161961.6|161831.6|161927.5|161797.5|25
1652665590000|2022-05-16 01:46:30|161937.5|161807.5|161944|161814|161949.7|161819.7|161923|161793|28
1652665600000|2022-05-16 01:46:40|161939.3|161809.3|161939.3|161809.3|161945.5|161815.5|161935.5|161805.5|27
1652665610000|2022-05-16 01:46:50|161940.7|161810.7|161946.2|161816.2|161953.9|161823.9|161936.3|161806.3|29
1652665620000|2022-05-16 01:47:00|161945.2|161815.2|161936.6|161806.6|161952.4|161822.4|161936.6|161806.6|28
1652665630000|2022-05-16 01:47:10|161945.6|161815.6|161968.6|161838.6|162011.1|161838.6|161928.1|161762.1|30
1652665640000|2022-05-16 01:47:20|161968.7|161838.7|161994|161789.8|162001.9|161838.7|161958.1|161784.1|32
1652665650000|2022-05-16 01:47:30|161963.2|161833.2|161961.1|161831.1|162000.3|161835.6|161958.6|161798.7|32
1652665660000|2022-05-16 01:47:40|161959.8|161829.8|161943.7|161813.7|161960.3|161830.3|161932.8|161802.8|31
1652665670000|2022-05-16 01:47:50|161941.3|161811.3|161941.5|161811.5|161952|161822|161941.3|161811.3|35
1652665680000|2022-05-16 01:48:00|161940.3|161810.3|161948|161818|161951.9|161821.9|161936.7|161806.7|30
1652665690000|2022-05-16 01:48:10|161947.9|161817.9|161951.7|161821.7|161951.7|161821.7|161931.3|161801.3|31
1652665700000|2022-05-16 01:48:20|161943.2|161813.2|162024.7|161894.7|162079|161900.2|161941.7|161782.2|39
1652665710000|2022-05-16 01:48:30|162024.6|161894.6|162031.2|161901.2|162062.1|161902.6|162024.6|161861.8|29
1652665720000|2022-05-16 01:48:40|162029.2|161899.2|162023.9|161893.9|162032.7|161902.7|162023.9|161893.9|32
1652665730000|2022-05-16 01:48:50|162023.7|161893.7|162026.4|161896.4|162028.3|161898.3|162023|161893|26
1652665740000|2022-05-16 01:49:00|162025.7|161895.7|162025.5|161895.5|162029.3|161899.3|162023.5|161893.5|30
1652665750000|2022-05-16 01:49:10|162025.9|161895.9|162040.5|161910.5|162070.3|161940.3|162025.9|161895.9|40
1652665760000|2022-05-16 01:49:20|162040.7|161910.7|162044.1|161914.1|162052.1|161922.1|162040.7|161910.7|33
1652665770000|2022-05-16 01:49:30|162044.2|161914.2|162044.6|161914.6|162047.9|161917.9|162041.4|161911.4|30
1652665780000|2022-05-16 01:49:40|162044.4|161914.4|162043.1|161913.1|162050.6|161920.6|162043.1|161913.1|39
1652665790000|2022-05-16 01:49:50|162043.7|161913.7|162041.7|161911.7|162046.6|161916.6|162041.7|161911.7|34
1652665800000|2022-05-16 01:50:00|162042.5|161912.5|162044|161914|162044.2|161914.2|162038|161908|30
1652665810000|2022-05-16 01:50:10|162044.1|161914.1|162050.7|161920.7|162081.6|161920.7|162036.4|161879.2|35
1652665820000|2022-05-16 01:50:20|162044|161914|162047.7|161917.7|162049.6|161919.6|162038.7|161908.7|37
1652665830000|2022-05-16 01:50:30|162047.3|161917.3|162042.5|161912.5|162047.3|161917.3|162042.1|161912.1|33
1652665840000|2022-05-16 01:50:40|162045.6|161915.6|162040.7|161910.7|162048.4|161918.4|162040.6|161910.6|28
1652665850000|2022-05-16 01:50:50|162042.3|161912.3|162047.4|161917.4|162047.4|161917.4|162041.1|161911.1|26
1652665860000|2022-05-16 01:51:00|162048.4|161918.4|162048.9|161918.9|162065.2|161935.2|162045.2|161915.2|33
1652665870000|2022-05-16 01:51:10|162055.1|161925.1|162053.7|161923.7|162057.9|161927.9|162039.7|161909.7|34
1652665880000|2022-05-16 01:51:20|162053.1|161923.1|162052.3|161922.3|162054.6|161924.6|162048.8|161918.8|32
1652665890000|2022-05-16 01:51:30|162054.2|161924.2|162050|161920|162055.5|161925.5|162047.3|161917.3|33
1652665900000|2022-05-16 01:51:40|162049.8|161919.8|162046.8|161916.8|162055|161925|162046.8|161916.8|29
1652665910000|2022-05-16 01:51:50|162053.9|161923.9|162053.3|161923.3|162092.6|161930.9|162044.8|161872.3|35
1652665920000|2022-05-16 01:52:00|162050.2|161920.2|162044.4|161914.4|162058.7|161928.7|162044.4|161914.4|33
1652665930000|2022-05-16 01:52:10|162049|161919|162050.5|161920.5|162056.9|161926.9|162045|161915|31
1652665940000|2022-05-16 01:52:20|162050.7|161920.7|162049.4|161919.4|162054|161924|162048.1|161918.1|31
1652665950000|2022-05-16 01:52:30|162049.2|161919.2|162050.4|161920.4|162053.3|161923.3|162048|161918|29
1652665960000|2022-05-16 01:52:40|162050.8|161920.8|162050.6|161920.6|162055|161925|162048.7|161918.7|38
1652665970000|2022-05-16 01:52:50|162047.2|161917.2|162053.7|161923.7|162053.7|161923.7|162046.3|161916.3|31
1652665980000|2022-05-16 01:53:00|162053.6|161923.6|162043.8|161913.8|162054|161924|162041.7|161911.7|30
1652665990000|2022-05-16 01:53:10|162044.1|161914.1|162042.4|161912.4|162044.1|161914.1|162038|161908|34
1652666000000|2022-05-16 01:53:20|162042.7|161912.7|162038.7|161908.7|162042.7|161912.7|162037.9|161907.9|29
1652666010000|2022-05-16 01:53:30|162038.2|161908.2|162038.4|161908.4|162039.7|161909.7|162036.8|161906.8|22
1652666020000|2022-05-16 01:53:40|162038.8|161908.8|162037.8|161907.8|162039.8|161909.8|162030.7|161900.7|28
1652666030000|2022-05-16 01:53:50|162035.8|161905.8|162039.1|161909.1|162039.6|161909.6|162034.6|161904.6|32
1652666040000|2022-05-16 01:54:00|162039.3|161909.3|162038.1|161908.1|162039.3|161909.3|162035.7|161905.7|37
1652666050000|2022-05-16 01:54:10|162038.3|161908.3|162038.6|161908.6|162039.8|161909.8|162036.3|161906.3|27
1652666060000|2022-05-16 01:54:20|162040.2|161910.2|162036.9|161906.9|162040.2|161910.2|162035.8|161905.8|28
1652666070000|2022-05-16 01:54:30|162037.9|161907.9|162037.9|161907.9|162042.8|161912.8|162032.6|161902.6|32
1652666080000|2022-05-16 01:54:40|162043.7|161913.7|162040.2|161910.2|162079.2|161913.7|162032.2|161868.2|35
1652666090000|2022-05-16 01:54:50|162041.5|161911.5|162038.2|161908.2|162108.2|161915.7|162037.4|161849.9|39
1652666100000|2022-05-16 01:55:00|162040.6|161910.6|162040.7|161910.7|162042|161912|162035.7|161905.7|33
1652666110000|2022-05-16 01:55:10|162040.8|161910.8|162013.5|161883.5|162040.8|161910.8|162007.7|161877.7|35
1652666120000|2022-05-16 01:55:20|162013.1|161883.1|162018.2|161888.2|162018.7|161888.7|162012.4|161882.4|28
1652666130000|2022-05-16 01:55:30|162018.6|161888.6|162192.1|162062.1|162241.5|162065.5|162017.1|161887.1|30
1652666140000|2022-05-16 01:55:40|162194.6|162064.6|162246.3|162018|162257.8|162070.2|162190.3|161996.3|38
1652666150000|2022-05-16 01:55:50|162243.2|162020.7|162235.9|162013|162254.9|162020.7|162230.6|162002.5|36
1652666160000|2022-05-16 01:56:00|162236|162013.2|162234.5|162016.9|162252.7|162024|162230.4|162009.1|32
1652666170000|2022-05-16 01:56:10|162237.7|162014|162185.6|162055.6|162238.3|162064.9|162185.6|162013.9|34
1652666180000|2022-05-16 01:56:20|162184.7|162054.7|162179.2|162049.2|162187.6|162057.6|162179.2|162049.2|28
1652666190000|2022-05-16 01:56:30|162180.2|162050.2|162181.5|162051.5|162183.6|162053.6|162179.9|162049.9|17
1652666200000|2022-05-16 01:56:40|162181.4|162051.4|162184.9|162054.9|162186.6|162056.6|162180.8|162050.8|18
1652666210000|2022-05-16 01:56:50|162186|162056|162186.1|162056.1|162223.2|162058.5|162182.5|162010.4|20
1652666220000|2022-05-16 01:57:00|162187.3|162057.3|162193.9|162063.9|162195.8|162065.8|162185.7|162055.7|28
1652666230000|2022-05-16 01:57:10|162192.4|162062.4|162246.7|162116.7|162251.1|162121.1|162189.6|162059.6|22
1652666240000|2022-05-16 01:57:20|162247.1|162117.1|162243.8|162113.8|162286.7|162123.6|162240.8|162082|25
1652666250000|2022-05-16 01:57:30|162243.6|162113.6|162119.8|161989.8|162243.6|162113.6|162119.8|161989.8|30
1652666260000|2022-05-16 01:57:40|162113.4|161983.4|162108.6|161978.6|162145.6|161985.5|162107.1|161943.9|34
1652666270000|2022-05-16 01:57:50|162113.9|161983.9|162108.6|161978.6|162174.1|161991.1|162108.6|161932.4|24
1652666280000|2022-05-16 01:58:00|162108.2|161978.2|162105.9|161975.9|162110.8|161980.8|162104.7|161974.7|32
1652666290000|2022-05-16 01:58:10|162106.1|161976.1|162112.3|161982.3|162114.6|161984.6|162106.1|161976.1|27
1652666300000|2022-05-16 01:58:20|162113.1|161983.1|162107.4|161977.4|162115.6|161985.6|162107.4|161977.4|27
1652666310000|2022-05-16 01:58:30|162108|161978|162107.3|161977.3|162111.3|161981.3|162107.1|161977.1|18
1652666320000|2022-05-16 01:58:40|162108.3|161978.3|162111.3|161981.3|162113.4|161983.4|162107.9|161977.9|28
1652666330000|2022-05-16 01:58:50|162112.2|161982.2|162114.9|161984.9|162114.9|161984.9|162108.9|161978.9|20
1652666340000|2022-05-16 01:59:00|162113.5|161983.5|162110.5|161980.5|162114.2|161984.2|162110.5|161980.5|27
1652666350000|2022-05-16 01:59:10|162108.7|161978.7|162113.8|161983.8|162119|161989|162106.9|161976.9|25
1652666360000|2022-05-16 01:59:20|162110.6|161980.6|162108.2|161978.2|162159.4|161985.7|162102.6|161936.9|32
1652666370000|2022-05-16 01:59:30|162108.8|161978.8|162107.2|161977.2|162113.6|161983.6|162100.7|161970.7|34
1652666380000|2022-05-16 01:59:40|162108.5|161978.5|162106.8|161976.8|162111.9|161981.9|162104.8|161974.8|30
1652666390000|2022-05-16 01:59:50|162097.2|161967.2|162105.8|161975.8|162109.6|161979.6|162094.8|161964.8|30
1652666400000|2022-05-16 02:00:00|162107|161977|162113.6|161983.6|162113.6|161983.6|162103.2|161973.2|34
1652666410000|2022-05-16 02:00:10|162114.1|161984.1|162262.3|162132.3|162302.8|162137.5|162114.1|161984.1|38
1652666420000|2022-05-16 02:00:20|162265.5|162135.5|162337.9|162137.7|162384.9|162200.6|162265.5|162122.8|39
1652666430000|2022-05-16 02:00:30|162340.6|162136.8|162385.2|162147.2|162385.2|162211.5|162305.7|162130.4|39
1652666440000|2022-05-16 02:00:40|162340.9|162210.9|162330.9|162200.9|162391.6|162210.9|162312.2|162133|37
1652666450000|2022-05-16 02:00:50|162332.5|162202.5|162363.6|162161.5|162372.8|162203.9|162317.6|162145.2|38
1652666460000|2022-05-16 02:01:00|162364.1|162161.6|162360.4|162148.6|162370.7|162200.8|162325.4|162136.7|32
1652666470000|2022-05-16 02:01:10|162367.4|162143.7|162334.4|162204.4|162371.5|162204.4|162334.4|162139.1|34
1652666480000|2022-05-16 02:01:20|162363.9|162146.7|162344.8|162214.8|162363.9|162224.7|162333.7|162146.7|36
1652666490000|2022-05-16 02:01:30|162343.9|162213.9|162366.3|162160.5|162367.7|162224.5|162336.1|162150.8|39
1652666500000|2022-05-16 02:01:40|162366|162164.3|162338.7|162208.7|162366|162213.5|162327.6|162155.6|28
1652666510000|2022-05-16 02:01:50|162344.9|162214.9|162335.9|162205.9|162349.1|162219.1|162331.5|162201.5|32
1652666520000|2022-05-16 02:02:00|162344.7|162214.7|162342.7|162212.7|162363.1|162218.3|162327.1|162162.4|29
1652666530000|2022-05-16 02:02:10|162342.8|162212.8|162350.2|162220.2|162373.3|162243.3|162327.1|162197.1|40
1652666540000|2022-05-16 02:02:20|162354.6|162224.6|162351.4|162221.4|162365.2|162235.1|162331.4|162164.3|39
1652666550000|2022-05-16 02:02:30|162347.9|162217.9|162339.1|162209.1|162351.8|162221.8|162339.1|162209.1|36
1652666560000|2022-05-16 02:02:40|162351.5|162221.5|162344.5|162214.5|162374.9|162227.1|162337.4|162172.5|36
1652666570000|2022-05-16 02:02:50|162345.9|162215.9|162338.9|162208.9|162345.9|162215.9|162321.7|162191.7|34
1652666580000|2022-05-16 02:03:00|162339.3|162209.3|162319.6|162189.6|162339.3|162209.3|162303.4|162173.4|40
1652666590000|2022-05-16 02:03:10|162312.2|162182.2|162320.8|162190.8|162332.1|162202.1|162304.6|162174.6|38
1652666600000|2022-05-16 02:03:20|162318|162188|162260.9|162130.9|162320.1|162190.1|162254.6|162087.5|38
1652666610000|2022-05-16 02:03:30|162261.2|162131.2|162252.9|162122.9|162325|162160.8|162252.9|162100.8|34
1652666620000|2022-05-16 02:03:40|162289|162086.5|162283.7|162153.7|162316.6|162155.3|162248.2|162086.5|30
1652666630000|2022-05-16 02:03:50|162284.7|162154.7|162255.4|162125.4|162340.3|162154.7|162254.4|162082.6|35
1652666640000|2022-05-16 02:04:00|162256.6|162126.6|162252.5|162122.5|162295.6|162131|162251.9|162086.1|30
1652666650000|2022-05-16 02:04:10|162253.6|162123.6|162237.8|162107.8|162256.3|162126.3|162237.8|162107.8|22
1652666660000|2022-05-16 02:04:20|162232.7|162102.7|162241.9|162111.9|162271.9|162111.9|162221.4|162052.6|36
1652666670000|2022-05-16 02:04:30|162227.4|162097.4|162225.8|162095.8|162272.7|162098.5|162224.8|162052.5|30
1652666680000|2022-05-16 02:04:40|162269.3|162062.9|162252.4|162122.4|162291.6|162122.4|162235.2|162054.8|32
1652666690000|2022-05-16 02:04:50|162251.7|162121.7|162291.3|162085.4|162291.5|162124.8|162249.2|162085.4|32
1652666700000|2022-05-16 02:05:00|162291|162085.1|162251.3|162121.3|162291|162124.9|162247.9|162085.1|35
1652666710000|2022-05-16 02:05:10|162251.7|162121.7|162245.8|162115.8|162252.5|162122.5|162241.4|162111.4|36
1652666720000|2022-05-16 02:05:20|162245.9|162115.9|162258.6|162128.6|162280.9|162128.6|162240.9|162071|30
1652666730000|2022-05-16 02:05:30|162254|162124|162258.5|162128.5|162290.6|162129.7|162249|162086.2|32
1652666740000|2022-05-16 02:05:40|162254.4|162124.4|162257.4|162127.4|162298.6|162133|162252.3|162081.5|34
1652666750000|2022-05-16 02:05:50|162256.4|162126.4|162313.3|162183.3|162313.3|162183.3|162252.6|162122.6|35
1652666760000|2022-05-16 02:06:00|162311.9|162181.9|162259.5|162129.5|162322.6|162192.6|162258.2|162094.9|39
1652666770000|2022-05-16 02:06:10|162257.7|162127.7|162320.9|162102.1|162329.9|162170.9|162253.6|162090.2|38
1652666780000|2022-05-16 02:06:20|162312.7|162106|162303|162173|162347.8|162173|162280.1|162098.7|35
1652666790000|2022-05-16 02:06:30|162303.2|162173.2|162251.7|162121.7|162342.8|162173.2|162243.9|162073.9|37
1652666800000|2022-05-16 02:06:40|162248.4|162118.4|162247.4|162117.4|162287.4|162120.7|162242.7|162073.4|33
1652666810000|2022-05-16 02:06:50|162246.4|162116.4|162281|162079.1|162285.5|162117.1|162242.1|162078.7|29
1652666820000|2022-05-16 02:07:00|162280.9|162078.9|162244.9|162114.9|162289.2|162121.5|162244.3|162078.9|34
1652666830000|2022-05-16 02:07:10|162245.2|162115.2|162248|162118|162251|162121|162244.2|162114.2|31
1652666840000|2022-05-16 02:07:20|162248.5|162118.5|162257.4|162127.4|162257.4|162127.4|162244.7|162114.7|33
1652666850000|2022-05-16 02:07:30|162256.4|162126.4|162253.3|162123.3|162256.4|162126.4|162250.2|162120.2|31
1652666860000|2022-05-16 02:07:40|162252.6|162122.6|162252.4|162122.4|162258.7|162128.7|162248.4|162118.4|28
1652666870000|2022-05-16 02:07:50|162252.8|162122.8|162249|162119|162287.9|162129.4|162247.3|162082.9|31
1652666880000|2022-05-16 02:08:00|162250.7|162120.7|162242|162112|162252.1|162122.1|162242|162112|33
1652666890000|2022-05-16 02:08:10|162241.4|162111.4|162248.1|162118.1|162249.2|162119.2|162238.1|162108.1|28
1652666900000|2022-05-16 02:08:20|162248.6|162118.6|162245.7|162115.7|162292.4|162127.1|162245.7|162082.6|28
1652666910000|2022-05-16 02:08:30|162245.6|162115.6|162247.9|162117.9|162249.7|162119.7|162245.6|162115.6|28
1652666920000|2022-05-16 02:08:40|162247.5|162117.5|162254.6|162124.6|162255.7|162125.7|162247.4|162117.4|26
1652666930000|2022-05-16 02:08:50|162254.2|162124.2|162256.6|162126.6|162258.8|162128.8|162252.7|162122.7|23
1652666940000|2022-05-16 02:09:00|162256.5|162126.5|162255.3|162125.3|162256.5|162126.5|162249.9|162119.9|25
1652666950000|2022-05-16 02:09:10|162255.1|162125.1|162269.6|162139.6|162317.4|162139.6|162250.2|162063|28
1652666960000|2022-05-16 02:09:20|162280|162150|162335.6|162205.6|162336.5|162206.5|162276|162146|38
1652666970000|2022-05-16 02:09:30|162331.7|162201.7|162327|162197|162333.1|162203.1|162326.8|162196.8|32
1652666980000|2022-05-16 02:09:40|162326.9|162196.9|162326.2|162196.2|162327.5|162197.5|162319.6|162189.6|29
1652666990000|2022-05-16 02:09:50|162326.7|162196.7|162326.3|162196.3|162331.9|162201.9|162325.5|162195.5|26
1652667000000|2022-05-16 02:10:00|162327.1|162197.1|162323.5|162193.5|162329.1|162199.1|162322.2|162192.2|36
1652667010000|2022-05-16 02:10:10|162323.4|162193.4|162333.2|162203.2|162370.7|162209.1|162323.4|162167.6|38
1652667020000|2022-05-16 02:10:20|162330.4|162200.4|162326|162196|162337.9|162207.9|162322.1|162192.1|37
1652667030000|2022-05-16 02:10:30|162327|162197|162331|162201|162335|162205|162327|162197|34
1652667040000|2022-05-16 02:10:40|162332.9|162202.9|162377.7|162247.7|162378.9|162248.9|162332.9|162202.9|30
1652667050000|2022-05-16 02:10:50|162376.8|162246.8|162375.6|162245.6|162379.2|162249.2|162372.1|162242.1|33
1652667060000|2022-05-16 02:11:00|162375.5|162245.5|162375.7|162245.7|162378.5|162248.5|162375.5|162245.5|18
1652667070000|2022-05-16 02:11:10|162376.4|162246.4|162373.9|162243.9|162378.5|162248.5|162371|162241|16
1652667080000|2022-05-16 02:11:20|162374.5|162244.5|162373.4|162243.4|162408.6|162246.2|162369.7|162208.5|21
1652667090000|2022-05-16 02:11:30|162372|162242|162370.7|162240.7|162412.3|162247.2|162322.2|162192.2|28
1652667100000|2022-05-16 02:11:40|162370.5|162240.5|162373.8|162243.8|162411.1|162244.2|162364.9|162199.7|22
1652667110000|2022-05-16 02:11:50|162372.7|162242.7|162371.1|162241.1|162376|162246|162358.7|162228.7|21
1652667120000|2022-05-16 02:12:00|162368.5|162238.5|162368.4|162238.4|162371.5|162241.5|162367.4|162237.4|20
1652667130000|2022-05-16 02:12:10|162371|162241|162369.7|162239.7|162371|162241|162368.2|162238.2|17
1652667140000|2022-05-16 02:12:20|162366.4|162236.4|162373.5|162243.5|162378.3|162248.3|162366.4|162236.4|15
1652667150000|2022-05-16 02:12:30|162373.1|162243.1|162363.5|162233.5|162373.1|162243.1|162363.4|162233.4|26
1652667160000|2022-05-16 02:12:40|162362.9|162232.9|162371.4|162241.4|162374.7|162244.7|162362.2|162232.2|23
1652667170000|2022-05-16 02:12:50|162371.8|162241.8|162369.4|162239.4|162371.8|162241.8|162367|162237|24
1652667180000|2022-05-16 02:13:00|162370|162240|162369.4|162239.4|162370.9|162240.9|162368.7|162238.7|10
1652667190000|2022-05-16 02:13:10|162369.8|162239.8|162370.6|162240.6|162370.8|162240.8|162367.8|162237.8|18
1652667200000|2022-05-16 02:13:20|162370.8|162240.8|162370.6|162240.6|162372.2|162242.2|162369.3|162239.3|21
1652667210000|2022-05-16 02:13:30|162370.4|162240.4|162432.4|162302.4|162469.3|162310.4|162370.4|162240.4|36
1652667220000|2022-05-16 02:13:40|162433|162303|162447.6|162317.6|162451.7|162321.7|162420.6|162290.6|31
1652667230000|2022-05-16 02:13:50|162449|162319|162460|162330|162463.7|162333.7|162448.3|162318.3|34
1652667240000|2022-05-16 02:14:00|162459.3|162329.3|162446.3|162316.3|162460|162330|162440.5|162310.5|31
1652667250000|2022-05-16 02:14:10|162449.7|162319.7|162453.2|162323.2|162456.2|162326.2|162446.8|162316.8|31
1652667260000|2022-05-16 02:14:20|162453.7|162323.7|162444.1|162314.1|162496.1|162326.8|162444.1|162286.7|33
1652667270000|2022-05-16 02:14:30|162445.6|162315.6|162450.6|162320.6|162481|162327.1|162439.2|162270.6|33
1652667280000|2022-05-16 02:14:40|162453.9|162323.9|162446.6|162316.6|162453.9|162323.9|162445.9|162315.9|33
1652667290000|2022-05-16 02:14:50|162447.3|162317.3|162443.4|162313.4|162449|162319|162439|162309|29
1652667300000|2022-05-16 02:15:00|162444.1|162314.1|162439.5|162309.5|162477.4|162323.8|162433.7|162273.4|37
1652667310000|2022-05-16 02:15:10|162439.6|162309.6|162459.3|162329.3|162516.3|162329.3|162433.7|162240.1|37
1652667320000|2022-05-16 02:15:20|162462|162332|162452|162322|162509.9|162332|162442.6|162273.8|33
1652667330000|2022-05-16 02:15:30|162453.3|162323.3|162453.7|162323.7|162455.1|162325.1|162452|162322|27
1652667340000|2022-05-16 02:15:40|162453.4|162323.4|162449.6|162319.6|162461.1|162331.1|162449.6|162319.6|25
1652667350000|2022-05-16 02:15:50|162449.8|162319.8|162448.1|162318.1|162495.4|162323.9|162442.3|162265.6|36
1652667360000|2022-05-16 02:16:00|162485.4|162276.3|162445.8|162315.8|162500.9|162319.2|162439.4|162254.6|36
1652667370000|2022-05-16 02:16:10|162447|162317|162453.2|162323.2|162501.5|162326.6|162444.4|162261.8|34
1652667380000|2022-05-16 02:16:20|162453.4|162323.4|162449.8|162319.8|162496.8|162328.4|162448.7|162273.3|21
1652667390000|2022-05-16 02:16:30|162449|162319|162439.9|162309.9|162449.4|162319.4|162439.1|162309.1|28
1652667400000|2022-05-16 02:16:40|162439.1|162309.1|162439|162309|162442.7|162312.7|162438.4|162308.4|26
1652667410000|2022-05-16 02:16:50|162439.8|162309.8|162443.1|162313.1|162484.6|162316.8|162439.4|162265.2|38
1652667420000|2022-05-16 02:17:00|162445.2|162315.2|162448.3|162318.3|162487.8|162324.7|162440.9|162268.3|36
1652667430000|2022-05-16 02:17:10|162449.2|162319.2|162446|162316|162514.2|162323.3|162444.2|162235.7|35
1652667440000|2022-05-16 02:17:20|162443.7|162313.7|162444|162314|162447.2|162317.2|162439.8|162309.8|26
1652667450000|2022-05-16 02:17:30|162444.7|162314.7|162451.6|162321.6|162452|162322|162444.7|162314.7|22
1652667460000|2022-05-16 02:17:40|162451.3|162321.3|162489.2|162266.4|162489.2|162322|162444.9|162264.5|28
1652667470000|2022-05-16 02:17:50|162439.1|162309.1|162477.9|162272.4|162512.9|162317.9|162439.1|162234.7|31
1652667480000|2022-05-16 02:18:00|162476.3|162276.3|162437.8|162307.8|162476.3|162312.7|162434.8|162262.3|34
1652667490000|2022-05-16 02:18:10|162438.9|162308.9|162435.8|162305.8|162440|162310|162434.6|162304.6|31
1652667500000|2022-05-16 02:18:20|162435.6|162305.6|162446.2|162316.2|162446.2|162316.2|162435|162305|33
1652667510000|2022-05-16 02:18:30|162445.8|162315.8|162433.5|162303.5|162470|162315.8|162432.1|162267.8|34
1652667520000|2022-05-16 02:18:40|162435.3|162305.3|162432.6|162302.6|162465.2|162313.6|162431|162264.4|36
1652667530000|2022-05-16 02:18:50|162432.9|162302.9|162434.5|162304.5|162443|162313|162431.1|162301.1|31
1652667540000|2022-05-16 02:19:00|162434.8|162304.8|162433.1|162303.1|162443.8|162313.8|162432.2|162302.2|31
1652667550000|2022-05-16 02:19:10|162432.1|162302.1|162432.3|162302.3|162437.8|162307.8|162429.9|162299.9|34
1652667560000|2022-05-16 02:19:20|162432.1|162302.1|162434.4|162304.4|162435.6|162305.6|162431.7|162301.7|26
1652667570000|2022-05-16 02:19:30|162435.4|162305.4|162436.4|162306.4|162479.3|162308|162434.9|162262|29
1652667580000|2022-05-16 02:19:40|162437.5|162307.5|162430.9|162300.9|162443.5|162313.5|162430.9|162300.9|29
1652667590000|2022-05-16 02:19:50|162431.7|162301.7|162440.2|162310.2|162441.8|162311.8|162431.7|162301.7|29
1652667600000|2022-05-16 02:20:00|162440|162310|162444.1|162314.1|162484.4|162318.3|162439.6|162280.6|33
1652667610000|2022-05-16 02:20:10|162445.6|162315.6|162440.1|162310.1|162479|162315.9|162439.6|162278.6|36
1652667620000|2022-05-16 02:20:20|162446.7|162316.7|162447|162317|162453|162323|162438.9|162308.9|32
1652667630000|2022-05-16 02:20:30|162447.9|162317.9|162560.4|162356.9|162565.1|162411.7|162447.6|162317.6|33
1652667640000|2022-05-16 02:20:40|162523|162393|162515.4|162385.4|162592.6|162425.1|162510.9|162346.4|38
1652667650000|2022-05-16 02:20:50|162519.2|162389.2|162563.3|162341.6|162605.4|162428.6|162493.2|162338.2|39
1652667660000|2022-05-16 02:21:00|162560.6|162346.1|162593.5|162372.3|162606|162437.1|162518.8|162346.1|38
1652667670000|2022-05-16 02:21:10|162552.4|162422.4|162571.3|162441.3|162607.7|162445.5|162552.4|162400.7|33
1652667680000|2022-05-16 02:21:20|162570.4|162440.4|162577.3|162447.3|162577.3|162447.3|162567.4|162437.4|32
1652667690000|2022-05-16 02:21:30|162577.9|162447.9|162572.2|162442.2|162578|162448|162571.8|162441.8|28
1652667700000|2022-05-16 02:21:40|162571.9|162441.9|162566|162436|162574.5|162444.5|162565.1|162435.1|22
1652667710000|2022-05-16 02:21:50|162565.1|162435.1|162563.9|162433.9|162567|162437|162562.2|162432.2|24
1652667720000|2022-05-16 02:22:00|162564.5|162434.5|162570.2|162440.2|162578.9|162448.9|162564.1|162434.1|37
1652667730000|2022-05-16 02:22:10|162569.9|162439.9|162574.6|162444.6|162575.5|162445.5|162568.7|162438.7|26
1652667740000|2022-05-16 02:22:20|162575.2|162445.2|162578.7|162448.7|162580.3|162450.3|162574.6|162444.6|26
1652667750000|2022-05-16 02:22:30|162578.4|162448.4|162572.9|162442.9|162578.5|162448.5|162571.3|162441.3|25
1652667760000|2022-05-16 02:22:40|162574.5|162444.5|162564.1|162434.1|162577.7|162447.7|162561.9|162431.9|34
1652667770000|2022-05-16 02:22:50|162564.3|162434.3|162573.7|162443.7|162577.9|162447.9|162559|162429|36
1652667780000|2022-05-16 02:23:00|162571.6|162441.6|162576.1|162446.1|162579.1|162449.1|162570.4|162440.4|31
1652667790000|2022-05-16 02:23:10|162575.4|162445.4|162574.3|162444.3|162576.4|162446.4|162571.9|162441.9|29
1652667800000|2022-05-16 02:23:20|162574.4|162444.4|162569.6|162439.6|162622.6|162447.8|162568.7|162389.2|36
1652667810000|2022-05-16 02:23:30|162569.5|162439.5|162577.9|162447.9|162584.4|162454.4|162569.5|162439.5|34
1652667820000|2022-05-16 02:23:40|162577.4|162447.4|162575|162445|162581.3|162451.3|162575|162445|29
1652667830000|2022-05-16 02:23:50|162575.5|162445.5|162577.2|162447.2|162578.8|162448.8|162574|162444|23
1652667840000|2022-05-16 02:24:00|162577.1|162447.1|162576.7|162446.7|162583.4|162453.4|162569.2|162439.2|35
1652667850000|2022-05-16 02:24:10|162574.8|162444.8|162573.4|162443.4|162617.7|162449.4|162568.6|162402.8|30
1652667860000|2022-05-16 02:24:20|162572.2|162442.2|162573.6|162443.6|162613.5|162452.8|162571.6|162407.8|37
1652667870000|2022-05-16 02:24:30|162578.1|162448.1|162580.6|162450.6|162584.7|162454.7|162578.1|162448.1|38
1652667880000|2022-05-16 02:24:40|162579.5|162449.5|162566.6|162436.6|162581.2|162451.2|162564.3|162434.3|33
1652667890000|2022-05-16 02:24:50|162567.8|162437.8|162562.9|162432.9|162570.4|162440.4|162551.6|162421.6|28
1652667900000|2022-05-16 02:25:00|162562.7|162432.7|162566.3|162436.3|162571.2|162441.2|162561.7|162431.7|30
1652667910000|2022-05-16 02:25:10|162566.1|162436.1|162565.7|162435.7|162571.4|162441.4|162563.8|162433.8|33
1652667920000|2022-05-16 02:25:20|162566.1|162436.1|162570.8|162440.8|162570.8|162440.8|162564.9|162434.9|30
1652667930000|2022-05-16 02:25:30|162573.2|162443.2|162571.2|162441.2|162578.5|162448.5|162566.6|162436.6|33
1652667940000|2022-05-16 02:25:40|162569|162439|162568.4|162438.4|162572.8|162442.8|162568.2|162438.2|32
1652667950000|2022-05-16 02:25:50|162569.4|162439.4|162566.2|162436.2|162569.8|162439.8|162561.2|162431.2|25
1652667960000|2022-05-16 02:26:00|162566|162436|162566.1|162436.1|162571.6|162441.6|162562.8|162432.8|26
1652667970000|2022-05-16 02:26:10|162566.5|162436.5|162510.4|162380.4|162572.2|162442.2|162507.5|162377.5|27
1652667980000|2022-05-16 02:26:20|162510.7|162380.7|162497|162367|162513.6|162383.6|162491.5|162361.5|32
1652667990000|2022-05-16 02:26:30|162497.3|162367.3|162454.9|162324.9|162497.3|162367.3|162448.7|162285.5|33
1652668000000|2022-05-16 02:26:40|162455.2|162325.2|162450.3|162320.3|162455.3|162325.3|162444.2|162314.2|37
1652668010000|2022-05-16 02:26:50|162450.2|162320.2|162452.4|162322.4|162452.7|162322.7|162447.9|162317.9|32
1652668020000|2022-05-16 02:27:00|162452|162322|162449.6|162319.6|162458|162328|162447.2|162317.2|33
1652668030000|2022-05-16 02:27:10|162450.9|162320.9|162445.6|162315.6|162450.9|162320.9|162439.4|162309.4|26
1652668040000|2022-05-16 02:27:20|162446|162316|162448.8|162318.8|162450.9|162320.9|162445.5|162315.5|32
1652668050000|2022-05-16 02:27:30|162450|162320|162447.6|162317.6|162454.6|162324.6|162443.6|162313.6|31
1652668060000|2022-05-16 02:27:40|162449.7|162319.7|162445|162315|162450.6|162320.6|162440.5|162310.5|37
1652668070000|2022-05-16 02:27:50|162444.4|162314.4|162438.5|162308.5|162449.3|162319.3|162435.1|162305.1|34
1652668080000|2022-05-16 02:28:00|162439.3|162309.3|162438.6|162308.6|162449.6|162319.6|162435.1|162305.1|37
1652668090000|2022-05-16 02:28:10|162439.9|162309.9|162441.4|162311.4|162442.5|162312.5|162436.7|162306.7|32
1652668100000|2022-05-16 02:28:20|162440.5|162310.5|162452.6|162322.6|162455.7|162325.7|162438.6|162308.6|33
1652668110000|2022-05-16 02:28:30|162451.7|162321.7|162452.4|162322.4|162454.8|162324.8|162449.5|162319.5|32
1652668120000|2022-05-16 02:28:40|162453.6|162323.6|162455.7|162325.7|162456.6|162326.6|162450.7|162320.7|31
1652668130000|2022-05-16 02:28:50|162453.6|162323.6|162454.9|162324.9|162455.2|162325.2|162451.4|162321.4|22
1652668140000|2022-05-16 02:29:00|162456.1|162326.1|162454.6|162324.6|162460.7|162330.7|162449|162319|30
1652668150000|2022-05-16 02:29:10|162453.9|162323.9|162448.7|162318.7|162457.5|162327.5|162445.7|162315.7|33
1652668160000|2022-05-16 02:29:20|162449.6|162319.6|162451.5|162321.5|162451.8|162321.8|162448|162318|25
1652668170000|2022-05-16 02:29:30|162454|162324|162448.6|162318.6|162457.1|162327.1|162446.7|162316.7|31
1652668180000|2022-05-16 02:29:40|162448.5|162318.5|162455.4|162325.4|162455.5|162325.5|162445.2|162315.2|33
1652668190000|2022-05-16 02:29:50|162454|162324|162444.7|162314.7|162457.4|162327.4|162442.6|162312.6|32
1652668200000|2022-05-16 02:30:00|162446.2|162316.2|162440.8|162310.8|162453.6|162323.6|162437.3|162307.3|38
1652668210000|2022-05-16 02:30:10|162441.8|162311.8|162455.1|162325.1|162492.1|162362.1|162441.8|162311.8|39
1652668220000|2022-05-16 02:30:20|162462.5|162332.5|162499|162369|162501.5|162371.5|162452.4|162322.4|37
1652668230000|2022-05-16 02:30:30|162499.1|162369.1|162499|162369|162501.4|162371.4|162496.4|162366.4|29
1652668240000|2022-05-16 02:30:40|162498|162368|162501.8|162371.8|162501.8|162371.8|162495.7|162365.7|32
1652668250000|2022-05-16 02:30:50|162502|162372|162497.2|162367.2|162502.5|162372.5|162495.1|162365.1|29
1652668260000|2022-05-16 02:31:00|162497.4|162367.4|162498.1|162368.1|162503.5|162373.5|162491.9|162361.9|30
1652668270000|2022-05-16 02:31:10|162499|162369|162498.5|162368.5|162500.9|162370.9|162496.7|162366.7|30
1652668280000|2022-05-16 02:31:20|162499.3|162369.3|162496.9|162366.9|162502.1|162372.1|162494.7|162364.7|24
1652668290000|2022-05-16 02:31:30|162496.4|162366.4|162505.7|162375.7|162511.4|162381.4|162495.5|162365.5|28
1652668300000|2022-05-16 02:31:40|162507.4|162377.4|162505.4|162375.4|162511.4|162381.4|162503.7|162373.7|33
1652668310000|2022-05-16 02:31:50|162505.1|162375.1|162503.6|162373.6|162506.3|162376.3|162501.9|162371.9|21
1652668320000|2022-05-16 02:32:00|162504.7|162374.7|162506.4|162376.4|162507.5|162377.5|162504.6|162374.6|24
1652668330000|2022-05-16 02:32:10|162504.6|162374.6|162505.4|162375.4|162512.2|162382.2|162502|162372|31
1652668340000|2022-05-16 02:32:20|162505.7|162375.7|162503.9|162373.9|162509|162379|162503.5|162373.5|28
1652668350000|2022-05-16 02:32:30|162502.2|162372.2|162505.5|162375.5|162508.3|162378.3|162499.9|162369.9|15
1652668360000|2022-05-16 02:32:40|162505.2|162375.2|162506.8|162376.8|162506.9|162376.9|162497.7|162367.7|24
1652668370000|2022-05-16 02:32:50|162506.2|162376.2|162506.3|162376.3|162506.9|162376.9|162505.2|162375.2|16
1652668380000|2022-05-16 02:33:00|162506.4|162376.4|162505.2|162375.2|162506.8|162376.8|162502.7|162372.7|18
1652668390000|2022-05-16 02:33:10|162505|162375|162508|162378|162508.7|162378.7|162504.3|162374.3|24
1652668400000|2022-05-16 02:33:20|162507.5|162377.5|162511.7|162381.7|162511.7|162381.7|162506.1|162376.1|27
1652668410000|2022-05-16 02:33:30|162512.1|162382.1|162517.3|162387.3|162517.8|162387.8|162511.8|162381.8|28
1652668420000|2022-05-16 02:33:40|162518.1|162388.1|162515.7|162385.7|162523.6|162393.6|162515.5|162385.5|25
1652668430000|2022-05-16 02:33:50|162515.9|162385.9|162546.7|162416.7|162547.5|162417.5|162515.9|162385.9|21
1652668440000|2022-05-16 02:34:00|162545.1|162415.1|162544.2|162414.2|162551.3|162421.3|162542.5|162412.5|20
1652668450000|2022-05-16 02:34:10|162539.9|162409.9|162510.3|162380.3|162539.9|162409.9|162494.2|162364.2|26
1652668460000|2022-05-16 02:34:20|162513.7|162383.7|162511.7|162381.7|162513.7|162383.7|162506.6|162376.6|26
1652668470000|2022-05-16 02:34:30|162512.7|162382.7|162509.2|162379.2|162513.3|162383.3|162507.3|162377.3|17
1652668480000|2022-05-16 02:34:40|162509|162379|162513.4|162383.4|162516.9|162386.9|162507.7|162377.7|30
1652668490000|2022-05-16 02:34:50|162516.1|162386.1|162512.1|162382.1|162516.1|162386.1|162509.2|162379.2|24
1652668500000|2022-05-16 02:35:00|162512|162382|162513|162383|162518|162388|162511.3|162381.3|27
1652668510000|2022-05-16 02:35:10|162514.7|162384.7|162510.1|162380.1|162541.7|162429.6|162510.1|162380.1|31
1652668520000|2022-05-16 02:35:20|162514.7|162384.7|162520.3|162390.3|162520.6|162390.6|162514|162384|18
1652668530000|2022-05-16 02:35:30|162520.4|162390.4|162522.2|162392.2|162522.4|162392.4|162514.8|162384.8|21
1652668540000|2022-05-16 02:35:40|162523.1|162393.1|162523|162393|162523.8|162393.8|162518.9|162388.9|18
1652668550000|2022-05-16 02:35:50|162567.9|162354.4|162543.5|162413.5|162567.9|162415.6|162519.7|162354.4|32
1652668560000|2022-05-16 02:36:00|162543.3|162413.3|162546.2|162416.2|162612.3|162416.9|162517.4|162355.3|26
1652668570000|2022-05-16 02:36:10|162543.6|162413.6|162519.3|162389.3|162543.6|162413.6|162518.9|162388.9|39
1652668580000|2022-05-16 02:36:20|162519.2|162389.2|162515.7|162385.7|162520.2|162390.2|162515.7|162385.7|23
1652668590000|2022-05-16 02:36:30|162515.4|162385.4|162515.8|162385.8|162520.6|162390.6|162514.7|162384.7|29
1652668600000|2022-05-16 02:36:40|162515.9|162385.9|162517.1|162387.1|162517.1|162387.1|162510.7|162380.7|33
1652668610000|2022-05-16 02:36:50|162516.7|162386.7|162515.5|162385.5|162519.1|162389.1|162515.5|162385.5|25
1652668620000|2022-05-16 02:37:00|162515.7|162385.7|162515.9|162385.9|162518.4|162388.4|162513.9|162383.9|29
1652668630000|2022-05-16 02:37:10|162516.1|162386.1|162515.8|162385.8|162522.9|162392.9|162515.8|162385.8|26
1652668640000|2022-05-16 02:37:20|162513.4|162383.4|162518.5|162388.5|162519.6|162389.6|162513.4|162383.4|29
1652668650000|2022-05-16 02:37:30|162517.6|162387.6|162519.4|162389.4|162522.1|162392.1|162516.2|162386.2|29
1652668660000|2022-05-16 02:37:40|162520.5|162390.5|162526.9|162396.9|162526.9|162396.9|162516.5|162386.5|27
1652668670000|2022-05-16 02:37:50|162526.4|162396.4|162513.2|162383.2|162526.4|162396.4|162509.1|162379.1|32
1652668680000|2022-05-16 02:38:00|162513.4|162383.4|162433.4|162303.4|162515.4|162385.4|162424.4|162294.4|37
1652668690000|2022-05-16 02:38:10|162427.7|162297.7|162418.3|162288.3|162431.8|162301.8|162395.7|162265.7|37
1652668700000|2022-05-16 02:38:20|162419.9|162289.9|162404.4|162274.4|162419.9|162289.9|162399.9|162269.9|36
1652668710000|2022-05-16 02:38:30|162405|162275|162403.6|162273.6|162406.9|162276.9|162399.7|162269.7|21
1652668720000|2022-05-16 02:38:40|162403.4|162273.4|162401|162271|162420|162293.5|162381.8|162251.8|35
1652668730000|2022-05-16 02:38:50|162402.7|162272.7|162407.4|162277.4|162411.6|162281.6|162371.1|162260.3|32
1652668740000|2022-05-16 02:39:00|162403.3|162273.3|162413.8|162283.8|162427.5|162297.5|162380.7|162250.7|36
1652668750000|2022-05-16 02:39:10|162407.2|162277.2|162487.4|162397.4|162497.2|162402.8|162396.9|162277.2|36
1652668760000|2022-05-16 02:39:20|162484.3|162394.3|162466|162336|162509.8|162397.3|162466|162336|23
1652668770000|2022-05-16 02:39:30|162465.8|162335.8|162452.2|162322.2|162501.6|162390.5|162437.6|162279.3|33
1652668780000|2022-05-16 02:39:40|162454.6|162324.6|162510.3|162380.3|162525.1|162395.1|162444.1|162314.1|35
1652668790000|2022-05-16 02:39:50|162510.4|162380.4|162513.6|162383.6|162518.5|162388.5|162505.1|162375.1|33
1652668800000|2022-05-16 02:40:00|162512.6|162382.6|162527.7|162397.7|162532.2|162402.2|162512.4|162382.4|36
1652668810000|2022-05-16 02:40:10|162527.4|162397.4|162529.2|162399.2|162538.2|162408.2|162521.4|162391.4|35
1652668820000|2022-05-16 02:40:20|162529.8|162399.8|162523.6|162393.6|162529.8|162399.8|162521.3|162391.3|37
1652668830000|2022-05-16 02:40:30|162521.6|162391.6|162520.3|162390.3|162525.7|162395.7|162518.1|162388.1|30
1652668840000|2022-05-16 02:40:40|162519.2|162389.2|162523|162393|162524|162394|162519.2|162389.2|27
1652668850000|2022-05-16 02:40:50|162523.2|162393.2|162521.4|162391.4|162525.1|162395.1|162519.1|162389.1|28
1652668860000|2022-05-16 02:41:00|162521|162391|162532.5|162402.5|162544.2|162414.2|162521|162391|31
1652668870000|2022-05-16 02:41:10|162533.3|162403.3|162529.7|162399.7|162535|162405|162527.9|162397.9|29
1652668880000|2022-05-16 02:41:20|162530.9|162400.9|162519|162389|162532.3|162402.3|162518.2|162388.2|23
1652668890000|2022-05-16 02:41:30|162518.8|162388.8|162515.3|162385.3|162521.1|162391.1|162515.3|162385.3|31
1652668900000|2022-05-16 02:41:40|162515.4|162385.4|162512.5|162382.5|162516.9|162386.9|162511.3|162381.3|32
1652668910000|2022-05-16 02:41:50|162511.6|162381.6|162508|162378|162522.7|162392.7|162506.5|162376.5|31
1652668920000|2022-05-16 02:42:00|162507|162377|162520.2|162390.2|162521.5|162391.5|162507|162377|35
1652668930000|2022-05-16 02:42:10|162519.2|162389.2|162518.6|162388.6|162521.8|162391.8|162512.7|162382.7|27
1652668940000|2022-05-16 02:42:20|162518.1|162388.1|162506.2|162376.2|162518.1|162388.1|162506.2|162376.2|35
1652668950000|2022-05-16 02:42:30|162507|162377|162517.7|162387.7|162523.5|162393.5|162503.7|162373.7|32
1652668960000|2022-05-16 02:42:40|162515.8|162385.8|162520|162390|162527.5|162397.5|162512.7|162382.7|29
1652668970000|2022-05-16 02:42:50|162519.7|162389.7|162516.8|162386.8|162528.7|162398.7|162508.1|162378.1|26
1652668980000|2022-05-16 02:43:00|162509|162379|162519|162389|162525.2|162395.2|162508.2|162378.2|35
1652668990000|2022-05-16 02:43:10|162519.2|162389.2|162522.6|162392.6|162526.1|162396.1|162510.8|162380.8|35
1652669000000|2022-05-16 02:43:20|162523.4|162393.4|162518.6|162388.6|162526.9|162396.9|162516.4|162386.4|34
1652669010000|2022-05-16 02:43:30|162517.6|162387.6|162518.6|162388.6|162526.1|162396.1|162514.9|162384.9|23
1652669020000|2022-05-16 02:43:40|162518.7|162388.7|162522.9|162392.9|162529.2|162399.2|162514.1|162384.1|31
1652669030000|2022-05-16 02:43:50|162524.6|162394.6|162519|162389|162527.8|162397.8|162510.9|162380.9|31
1652669040000|2022-05-16 02:44:00|162519.3|162389.3|162507.7|162377.7|162523.7|162393.7|162507.6|162377.6|31
1652669050000|2022-05-16 02:44:10|162509.4|162379.4|162507.5|162377.5|162512.3|162382.3|162506.4|162376.4|29
1652669060000|2022-05-16 02:44:20|162507.1|162377.1|162526.9|162396.9|162526.9|162396.9|162506.7|162376.7|31
1652669070000|2022-05-16 02:44:30|162528.1|162398.1|162568.2|162438.2|162569.6|162439.6|162527.8|162397.8|32
1652669080000|2022-05-16 02:44:40|162567.3|162437.3|162521|162391|162568.3|162438.3|162510.9|162337.8|36
1652669090000|2022-05-16 02:44:50|162522.6|162392.6|162523.5|162393.5|162528.1|162398.1|162521.9|162391.9|32
1652669100000|2022-05-16 02:45:00|162522.8|162392.8|162519|162389|162556.3|162411.1|162515.7|162347.5|36
1652669110000|2022-05-16 02:45:10|162518.3|162388.3|162520.7|162390.7|162523.3|162393.3|162513.8|162383.8|33
1652669120000|2022-05-16 02:45:20|162521.2|162391.2|162519.4|162389.4|162523.2|162393.2|162513.4|162383.4|30
1652669130000|2022-05-16 02:45:30|162521.4|162391.4|162517.4|162387.4|162526.2|162396.2|162516.6|162386.6|29
1652669140000|2022-05-16 02:45:40|162519.8|162389.8|162514.5|162384.5|162530.8|162400.8|162514.5|162384.5|27
1652669150000|2022-05-16 02:45:50|162514.9|162384.9|162517.5|162387.5|162520.9|162390.9|162514.9|162384.9|22
1652669160000|2022-05-16 02:46:00|162516.6|162386.6|162510.7|162380.7|162522.3|162392.3|162510.4|162380.4|35
1652669170000|2022-05-16 02:46:10|162511.2|162381.2|162474.4|162344.4|162511.8|162381.8|162470.9|162340.9|27
1652669180000|2022-05-16 02:46:20|162474.3|162344.3|162473.5|162343.5|162475.8|162345.8|162471.3|162341.3|25
1652669190000|2022-05-16 02:46:30|162474.2|162344.2|162475.9|162345.9|162478|162348|162474.2|162344.2|13
1652669200000|2022-05-16 02:46:40|162475.8|162345.8|162503.8|162373.8|162507.6|162377.6|162475.6|162345.6|31
1652669210000|2022-05-16 02:46:50|162499.2|162369.2|162499.7|162369.7|162501.8|162371.8|162497.8|162367.8|24
1652669220000|2022-05-16 02:47:00|162500.3|162370.3|162500.3|162370.3|162512.9|162382.9|162497.7|162367.7|33
1652669230000|2022-05-16 02:47:10|162502.6|162372.6|162498|162368|162502.6|162372.6|162497.2|162367.2|34
1652669240000|2022-05-16 02:47:20|162497.2|162367.2|162504.2|162374.2|162507.5|162377.5|162497.2|162367.2|31
1652669250000|2022-05-16 02:47:30|162504.7|162374.7|162488.3|162358.3|162504.7|162374.7|162485.5|162355.5|21
1652669260000|2022-05-16 02:47:40|162488.8|162358.8|162488|162358|162492.7|162362.7|162486.3|162356.3|24
1652669270000|2022-05-16 02:47:50|162488.9|162358.9|162486.1|162356.1|162488.9|162358.9|162484.7|162354.7|27
1652669280000|2022-05-16 02:48:00|162485.7|162355.7|162492.7|162362.7|162492.7|162362.7|162484.3|162354.3|29
1652669290000|2022-05-16 02:48:10|162493.2|162363.2|162493|162363|162495.1|162365.1|162485.7|162355.7|29
1652669300000|2022-05-16 02:48:20|162493.2|162363.2|162492.1|162362.1|162497.9|162367.9|162489.4|162359.4|31
1652669310000|2022-05-16 02:48:30|162492.4|162362.4|162492.3|162362.3|162494.2|162364.2|162490.1|162360.1|28
1652669320000|2022-05-16 02:48:40|162490.3|162360.3|162486.8|162356.8|162494|162364|162486.8|162356.8|25
1652669330000|2022-05-16 02:48:50|162487.1|162357.1|162491.2|162361.2|162491.5|162361.5|162485.3|162355.3|33
1652669340000|2022-05-16 02:49:00|162491|162361|162482.2|162352.2|162491.9|162361.9|162482.2|162352.2|28
1652669350000|2022-05-16 02:49:10|162484.1|162354.1|162483.4|162353.4|162494.3|162364.3|162482.7|162352.7|33
1652669360000|2022-05-16 02:49:20|162483.6|162353.6|162496.2|162366.2|162496.2|162366.2|162474.3|162344.3|36
1652669370000|2022-05-16 02:49:30|162495|162365|162493.5|162363.5|162495|162365|162491|162361|29
1652669380000|2022-05-16 02:49:40|162492.9|162362.9|162490.1|162360.1|162493.9|162363.9|162487|162357|21
1652669390000|2022-05-16 02:49:50|162489.7|162359.7|162493.7|162363.7|162495.7|162365.7|162489.7|162359.7|27
1652669400000|2022-05-16 02:50:00|162492|162362|162491.2|162361.2|162493|162363|162484.8|162354.8|31
1652669410000|2022-05-16 02:50:10|162492.4|162362.4|162488.9|162358.9|162492.4|162362.4|162487.5|162357.5|25
1652669420000|2022-05-16 02:50:20|162489.2|162359.2|162485.5|162355.5|162489.2|162359.2|162483.8|162353.8|31
1652669430000|2022-05-16 02:50:30|162485.4|162355.4|162488.8|162358.8|162488.8|162379|162468.5|162355.2|27
1652669440000|2022-05-16 02:50:40|162483.9|162353.9|162484.5|162354.5|162487.7|162357.7|162482.4|162352.4|25
1652669450000|2022-05-16 02:50:50|162485.8|162355.8|162486.9|162356.9|162487.1|162357.1|162484.3|162354.3|24
1652669460000|2022-05-16 02:51:00|162486.7|162356.7|162487.4|162357.4|162489.1|162359.1|162486.7|162356.7|28
1652669470000|2022-05-16 02:51:10|162486.1|162356.1|162496.6|162366.6|162522.5|162366.6|162484.8|162321.4|27
1652669480000|2022-05-16 02:51:20|162494.8|162364.8|162491.7|162361.7|162522.5|162383.9|162473.2|162322.4|32
1652669490000|2022-05-16 02:51:30|162491.6|162361.6|162493.3|162363.3|162494.7|162364.7|162487.8|162357.8|29
1652669500000|2022-05-16 02:51:40|162491.9|162361.9|162516.8|162386.8|162516.8|162386.8|162490.5|162360.5|26
1652669510000|2022-05-16 02:51:50|162523.2|162393.2|162522.5|162392.5|162558.1|162395.1|162516.1|162353.2|37
1652669520000|2022-05-16 02:52:00|162521.5|162391.5|162522.2|162392.2|162524.4|162394.4|162520.2|162390.2|36
1652669530000|2022-05-16 02:52:10|162522.6|162392.6|162517|162387|162523|162393|162517|162387|27
1652669540000|2022-05-16 02:52:20|162518.5|162388.5|162522.6|162392.6|162523.2|162393.2|162518.2|162388.2|25
1652669550000|2022-05-16 02:52:30|162523.4|162393.4|162522.6|162392.6|162576.2|162395.1|162520|162342.6|23
1652669560000|2022-05-16 02:52:40|162522.2|162392.2|162523.9|162393.9|162571.8|162396.5|162519.6|162339.7|24
1652669570000|2022-05-16 02:52:50|162560.9|162354.2|162523.4|162393.4|162560.9|162395.1|162519.8|162354.2|28
1652669580000|2022-05-16 02:53:00|162522.5|162392.5|162527.7|162397.7|162528.8|162398.8|162521.8|162391.8|29
1652669590000|2022-05-16 02:53:10|162530.3|162400.3|162543.2|162413.2|162543.2|162413.2|162529.2|162399.2|26
1652669600000|2022-05-16 02:53:20|162541.1|162411.1|162540|162410|162541.3|162411.3|162538.5|162408.5|35
1652669610000|2022-05-16 02:53:30|162539.8|162409.8|162538.2|162408.2|162539.8|162409.8|162531.1|162401.1|27
1652669620000|2022-05-16 02:53:40|162538|162408|162532.2|162402.2|162538|162408|162532.2|162402.2|28
1652669630000|2022-05-16 02:53:50|162531.9|162401.9|162525|162395|162533.8|162403.8|162525|162395|29
1652669640000|2022-05-16 02:54:00|162526.3|162396.3|162519.7|162389.7|162527.7|162397.7|162519.7|162389.7|23
1652669650000|2022-05-16 02:54:10|162520.2|162390.2|162517.2|162387.2|162521.9|162391.9|162516.4|162386.4|30
1652669660000|2022-05-16 02:54:20|162517.5|162387.5|162516|162386|162522.5|162392.5|162515.9|162385.9|31
1652669670000|2022-05-16 02:54:30|162517.8|162387.8|162517.4|162387.4|162519|162389|162515.8|162385.8|27
1652669680000|2022-05-16 02:54:40|162519.5|162389.5|162520.5|162390.5|162568.5|162396.3|162518.5|162344|29
1652669690000|2022-05-16 02:54:50|162520.8|162390.8|162519.7|162389.7|162521.7|162391.7|162518|162388|29
1652669700000|2022-05-16 02:55:00|162519.8|162389.8|162521|162391|162524.2|162394.2|162519.8|162389.8|33
1652669710000|2022-05-16 02:55:10|162522.6|162392.6|162495.4|162365.4|162522.6|162392.6|162489.1|162359.1|31
1652669720000|2022-05-16 02:55:20|162495.9|162365.9|162470.6|162340.6|162550.3|162420.3|162470.6|162340.6|32
1652669730000|2022-05-16 02:55:30|162471.1|162341.1|162466.6|162336.6|162474|162344|162464.2|162334.2|25
1652669740000|2022-05-16 02:55:40|162465.9|162335.9|162464.3|162334.3|162467|162337|162464.2|162334.2|30
1652669750000|2022-05-16 02:55:50|162464.8|162334.8|162468.4|162338.4|162540.6|162410.6|162464.3|162334.3|28
1652669760000|2022-05-16 02:56:00|162467.8|162337.8|162460|162330|162468.6|162338.6|162458.3|162328.3|34
1652669770000|2022-05-16 02:56:10|162460.4|162330.4|162464.7|162334.7|162524.6|162352.1|162456.5|162322.6|31
1652669780000|2022-05-16 02:56:20|162465.2|162335.2|162466.9|162336.9|162467.5|162337.5|162462.9|162332.9|27
1652669790000|2022-05-16 02:56:30|162465.9|162335.9|162468.6|162338.6|162469.8|162339.8|162465.9|162335.9|19
1652669800000|2022-05-16 02:56:40|162468.5|162338.5|162468.5|162338.5|162468.5|162338.5|162466.7|162336.7|19
1652669810000|2022-05-16 02:56:50|162468.6|162338.6|162468|162338|162468.8|162338.8|162467.6|162337.6|17
1652669820000|2022-05-16 02:57:00|162468.2|162338.2|162575.7|162367.6|162607.6|162428.7|162465.2|162334|28
1652669830000|2022-05-16 02:57:10|162541.3|162411.3|162532.8|162402.8|162576.2|162411.3|162531.1|162373.7|14
1652669840000|2022-05-16 02:57:20|162532.7|162402.7|162533.6|162403.6|162535.7|162405.7|162531.5|162401.5|19
1652669850000|2022-05-16 02:57:30|162532.7|162402.7|162535.2|162405.2|162535.2|162405.2|162532.7|162402.7|14
1652669860000|2022-05-16 02:57:40|162535.9|162405.9|162533.5|162403.5|162536.5|162406.5|162532.3|162402.3|12
1652669870000|2022-05-16 02:57:50|162530.9|162400.9|162535.2|162405.2|162537.5|162407.5|162530.9|162400.9|13
1652669880000|2022-05-16 02:58:00|162535|162405|162533.9|162403.9|162569.1|162406.4|162531|162369.1|18
1652669890000|2022-05-16 02:58:10|162533.8|162403.8|162536|162406|162536.5|162406.5|162533.6|162403.6|11
1652669900000|2022-05-16 02:58:20|162537.2|162407.2|162536.4|162406.4|162572.7|162408.2|162536.3|162371.2|9
1652669910000|2022-05-16 02:58:30|162535.4|162405.4|162536.9|162406.9|162538.1|162408.1|162530.5|162400.5|18
1652669920000|2022-05-16 02:58:40|162537.5|162407.5|162542.9|162412.9|162544.1|162414.1|162536.9|162406.9|25
1652669930000|2022-05-16 02:58:50|162542.6|162412.6|162535.7|162405.7|162542.7|162412.7|162535.7|162405.7|19
1652669940000|2022-05-16 02:59:00|162536.3|162406.3|162535.9|162405.9|162541.1|162411.1|162535.6|162405.6|23
1652669950000|2022-05-16 02:59:10|162534.6|162404.6|162536|162406|162536.6|162406.6|162534.4|162404.4|16
1652669960000|2022-05-16 02:59:20|162535.4|162405.4|162534.9|162404.9|162536.9|162406.9|162534.2|162404.2|16
1652669970000|2022-05-16 02:59:30|162535.1|162405.1|162531.9|162401.9|162535.1|162405.1|162530.5|162400.5|12
1652669980000|2022-05-16 02:59:40|162532.9|162402.9|162529.3|162399.3|162532.9|162402.9|162528.5|162398.5|9
1652669990000|2022-05-16 02:59:50|162529.4|162399.4|162533.6|162403.6|162533.6|162403.6|162529.4|162399.4|16
1652670000000|2022-05-16 03:00:00|162532.7|162402.7|162582.4|162351.9|162582.4|162408.9|162530.2|162351.9|18
1652670010000|2022-05-16 03:00:10|162575.5|162358|162534.9|162404.9|162575.5|162408.6|162532.3|162358|14
1652670020000|2022-05-16 03:00:20|162538.6|162408.6|162530.8|162400.8|162538.8|162408.8|162529|162399|14
1652670030000|2022-05-16 03:00:30|162530.9|162400.9|162533.1|162403.1|162533.8|162403.8|162530.9|162400.9|8
1652670040000|2022-05-16 03:00:40|162534|162404|162532.7|162402.7|162535.3|162405.3|162532.1|162402.1|14
1652670050000|2022-05-16 03:00:50|162533.4|162403.4|162628.1|162427.4|162663.4|162533.4|162533.4|162403.4|24
1652670060000|2022-05-16 03:01:00|162599|162469|162648.6|162518.6|162649.5|162519.5|162594|162464|33
1652670070000|2022-05-16 03:01:10|162624.6|162494.6|162659.2|162529.2|162769.7|162589.6|162588.8|162458.8|36
1652670080000|2022-05-16 03:01:20|162658.7|162528.7|162652.3|162522.3|162662|162532|162652.1|162522.1|32
1652670090000|2022-05-16 03:01:30|162651.7|162521.7|162658.7|162528.7|162670.7|162540.7|162651.2|162521.2|32
1652670100000|2022-05-16 03:01:40|162658.4|162528.4|162698.3|162568.3|162735.4|162605.4|162658|162528|34
1652670110000|2022-05-16 03:01:50|162698|162568|162697.6|162567.6|162699.1|162569.1|162694|162564|26
1652670120000|2022-05-16 03:02:00|162696.3|162566.3|162692.4|162562.4|162696.7|162566.7|162691.7|162561.7|31
1652670130000|2022-05-16 03:02:10|162693.3|162563.3|162692.4|162562.4|162697.5|162567.5|162692.4|162562.4|26
1652670140000|2022-05-16 03:02:20|162691.8|162561.8|162649.1|162519.1|162691.8|162561.8|162637.9|162507.9|37
1652670150000|2022-05-16 03:02:30|162647.5|162517.5|162649.6|162519.6|162652.9|162522.9|162646.4|162516.4|32
1652670160000|2022-05-16 03:02:40|162649.8|162519.8|162644.2|162514.2|162649.8|162519.8|162643.3|162513.3|23
1652670170000|2022-05-16 03:02:50|162643.1|162513.1|162637.2|162507.2|162647.5|162517.5|162634.2|162504.2|26
1652670180000|2022-05-16 03:03:00|162635.2|162505.2|162642.5|162512.5|162642.7|162512.7|162633.4|162503.4|31
1652670190000|2022-05-16 03:03:10|162642.7|162512.7|162633.1|162503.1|162685.4|162513.2|162625.2|162464.1|22
1652670200000|2022-05-16 03:03:20|162633.2|162503.2|162628.2|162498.2|162639.6|162509.6|162621.4|162491.4|28
1652670210000|2022-05-16 03:03:30|162629.7|162499.7|162628.4|162498.4|162631.9|162501.9|162624.9|162494.9|14
1652670220000|2022-05-16 03:03:40|162630|162500|162639.2|162509.2|162639.2|162509.2|162627.2|162497.2|13
1652670230000|2022-05-16 03:03:50|162639.7|162509.7|162636.9|162506.9|162643.4|162513.4|162614.8|162484.8|38
1652670240000|2022-05-16 03:04:00|162634.8|162504.8|162641.3|162511.3|162641.7|162511.7|162634.8|162504.8|37
1652670250000|2022-05-16 03:04:10|162642.6|162512.6|162641.5|162511.5|162643.4|162513.4|162637.5|162507.5|35
1652670260000|2022-05-16 03:04:20|162641.6|162511.6|162643.9|162513.9|162645.4|162515.4|162634.2|162504.2|34
1652670270000|2022-05-16 03:04:30|162643.8|162513.8|162648.5|162518.5|162649.7|162519.7|162642|162512|29
1652670280000|2022-05-16 03:04:40|162644.9|162514.9|162645.2|162515.2|162646.7|162516.7|162630.6|162500.6|29
1652670290000|2022-05-16 03:04:50|162645.8|162515.8|162631.9|162501.9|162646.4|162516.4|162630|162500|23
1652670300000|2022-05-16 03:05:00|162635|162505|162640.5|162510.5|162645.3|162515.3|162632.1|162502.1|27
1652670310000|2022-05-16 03:05:10|162637.5|162507.5|162634|162504|162642.9|162512.9|162633.5|162503.5|26
1652670320000|2022-05-16 03:05:20|162636.8|162506.8|162637.1|162507.1|162637.7|162507.7|162634|162504|27
1652670330000|2022-05-16 03:05:30|162637.2|162507.2|162635.7|162505.7|162637.2|162507.2|162630.9|162500.9|25
1652670340000|2022-05-16 03:05:40|162638.2|162508.2|162647.9|162517.9|162647.9|162517.9|162631|162501|23
1652670350000|2022-05-16 03:05:50|162629.6|162499.6|162636.1|162506.1|162684.6|162519.4|162608.1|162454.1|32
1652670360000|2022-05-16 03:06:00|162638.2|162508.2|162649.7|162519.7|162650.9|162520.9|162633.2|162503.2|33
1652670370000|2022-05-16 03:06:10|162647.8|162517.8|162649.5|162519.5|162654.1|162524.1|162645.7|162515.7|31
1652670380000|2022-05-16 03:06:20|162649.3|162519.3|162648.6|162518.6|162655.3|162525.3|162641|162511|34
1652670390000|2022-05-16 03:06:30|162647.8|162517.8|162646|162516|162657.2|162527.2|162644.9|162514.9|34
1652670400000|2022-05-16 03:06:40|162645.4|162515.4|162648.6|162518.6|162651.7|162521.7|162643.2|162513.2|29
1652670410000|2022-05-16 03:06:50|162649.2|162519.2|162651.7|162521.7|162658.6|162528.6|162649.2|162519.2|35
1652670420000|2022-05-16 03:07:00|162651.2|162521.2|162650.1|162520.1|162660.4|162530.4|162648.2|162518.2|35
1652670430000|2022-05-16 03:07:10|162650.4|162520.4|162648.1|162518.1|162653.2|162523.2|162646.1|162516.1|22
1652670440000|2022-05-16 03:07:20|162654.8|162524.8|162654.1|162524.1|162656.4|162526.4|162651|162521|25
1652670450000|2022-05-16 03:07:30|162653.7|162523.7|162654.6|162524.6|162659.4|162529.4|162652.9|162522.9|23
1652670460000|2022-05-16 03:07:40|162656.7|162526.7|162659.8|162529.8|162660.6|162530.6|162654.2|162524.2|22
1652670470000|2022-05-16 03:07:50|162661.2|162531.2|162658.8|162528.8|162661.2|162531.2|162653.2|162523.2|30
1652670480000|2022-05-16 03:08:00|162660.1|162530.1|162659.1|162529.1|162665.9|162535.9|162657.1|162527.1|30
1652670490000|2022-05-16 03:08:10|162659.4|162529.4|162654.8|162524.8|162659.9|162529.9|162651.2|162521.2|35
1652670500000|2022-05-16 03:08:20|162652.4|162522.4|162653.3|162523.3|162654.3|162524.3|162650.1|162520.1|28
1652670510000|2022-05-16 03:08:30|162652.1|162522.1|162642.1|162512.1|162652.4|162522.4|162641.4|162511.4|30
1652670520000|2022-05-16 03:08:40|162642.6|162512.6|162644.8|162514.8|162646.4|162516.4|162635.3|162505.3|21
1652670530000|2022-05-16 03:08:50|162645.4|162515.4|162643.4|162513.4|162650.1|162520.1|162643.4|162513.4|24
1652670540000|2022-05-16 03:09:00|162643.6|162513.6|162641.2|162511.2|162646.5|162516.5|162641.2|162511.2|23
1652670550000|2022-05-16 03:09:10|162641.9|162511.9|162642.4|162512.4|162642.8|162512.8|162634.9|162504.9|29
1652670560000|2022-05-16 03:09:20|162643.3|162513.3|162640.1|162510.1|162644.3|162514.3|162636.8|162506.8|22
1652670570000|2022-05-16 03:09:30|162638.8|162508.8|162647.6|162517.6|162648.4|162518.4|162638.5|162508.5|25
1652670580000|2022-05-16 03:09:40|162647.1|162517.1|162658.7|162528.7|162708.4|162529.5|162644.7|162486.8|23
1652670590000|2022-05-16 03:09:50|162659.5|162529.5|162656.3|162526.3|162659.5|162529.5|162649.5|162519.5|24
1652670600000|2022-05-16 03:10:00|162655.8|162525.8|162654.5|162524.5|162659.3|162529.3|162652|162522|32
1652670610000|2022-05-16 03:10:10|162654.4|162524.4|162651.8|162521.8|162655.6|162525.6|162645.1|162515.1|31
1652670620000|2022-05-16 03:10:20|162651.5|162521.5|162654.6|162524.6|162654.7|162524.7|162650.2|162520.2|15
1652670630000|2022-05-16 03:10:30|162652.4|162522.4|162653.8|162523.8|162656|162526|162644.9|162514.9|30
1652670640000|2022-05-16 03:10:40|162652.9|162522.9|162662.4|162532.4|162662.4|162532.4|162652.9|162522.9|24
1652670650000|2022-05-16 03:10:50|162661.4|162531.4|162651|162521|162661.5|162531.5|162650.2|162520.2|22
1652670660000|2022-05-16 03:11:00|162650.9|162520.9|162653.6|162523.6|162656.4|162526.4|162650.5|162520.5|20
1652670670000|2022-05-16 03:11:10|162650.2|162520.2|162654.6|162524.6|162654.6|162524.6|162645.6|162515.6|16
1652670680000|2022-05-16 03:11:20|162654.9|162524.9|162647.2|162517.2|162657.8|162527.8|162622.7|162492.7|29
1652670690000|2022-05-16 03:11:30|162649.7|162519.7|162630.2|162500.2|162689.1|162519.7|162626.4|162469.3|29
1652670700000|2022-05-16 03:11:40|162635|162505|162631.6|162501.6|162636.4|162506.4|162629.2|162499.2|24
1652670710000|2022-05-16 03:11:50|162632.9|162502.9|162631.2|162501.2|162636.6|162506.6|162627.3|162497.3|16
1652670720000|2022-05-16 03:12:00|162635.8|162505.8|162631.5|162501.5|162640.5|162510.5|162625.4|162495.4|22
1652670730000|2022-05-16 03:12:10|162635.5|162505.5|162639|162509|162646.4|162516.4|162632.8|162502.8|24
1652670740000|2022-05-16 03:12:20|162634.9|162504.9|162640.1|162510.1|162643.6|162513.6|162634.3|162504.3|26
1652670750000|2022-05-16 03:12:30|162639.5|162509.5|162642.1|162512.1|162642.7|162512.7|162639.5|162509.5|18
1652670760000|2022-05-16 03:12:40|162642|162512|162630.3|162500.3|162642|162512|162630.3|162500.3|24
1652670770000|2022-05-16 03:12:50|162630.8|162500.8|162635.7|162505.7|162637.4|162507.4|162630.8|162500.8|20
1652670780000|2022-05-16 03:13:00|162635.6|162505.6|162640.9|162510.9|162641.5|162511.5|162629.5|162499.5|18
1652670790000|2022-05-16 03:13:10|162641.1|162511.1|162636|162506|162641.3|162511.3|162632.9|162502.9|15
1652670800000|2022-05-16 03:13:20|162636.5|162506.5|162635.3|162505.3|162640.9|162510.9|162628|162498|25
1652670810000|2022-05-16 03:13:30|162625.4|162495.4|162632.5|162502.5|162635.5|162505.5|162625.4|162495.4|21
1652670820000|2022-05-16 03:13:40|162631.7|162501.7|162631.7|162501.7|162634.7|162504.7|162625.5|162495.5|15
1652670830000|2022-05-16 03:13:50|162631.9|162501.9|162631.4|162501.4|162636.2|162506.2|162622.8|162492.8|15
1652670840000|2022-05-16 03:14:00|162631.5|162501.5|162630.3|162500.3|162631.5|162501.5|162619.5|162489.5|19
1652670850000|2022-05-16 03:14:10|162632.4|162502.4|162627.4|162497.4|162633.9|162503.9|162624.7|162494.7|14
1652670860000|2022-05-16 03:14:20|162630.3|162500.3|162630.9|162500.9|162638.8|162508.8|162630|162500|17
1652670870000|2022-05-16 03:14:30|162634.7|162504.7|162639.4|162509.4|162641|162511|162634.3|162504.3|16
1652670880000|2022-05-16 03:14:40|162638.8|162508.8|162642.2|162512.2|162643.5|162513.5|162635.2|162505.2|26
1652670890000|2022-05-16 03:14:50|162643.6|162513.6|162698.2|162568.2|162703.9|162573.9|162638.6|162508.6|20
1652670900000|2022-05-16 03:15:00|162699.1|162569.1|162687|162557|162699.9|162569.9|162673.2|162543.2|15
1652670910000|2022-05-16 03:15:10|162687.7|162557.7|162693.4|162563.4|162695.4|162565.4|162685.3|162555.3|18
1652670920000|2022-05-16 03:15:20|162696.6|162566.6|162705.1|162575.1|162705.1|162575.1|162692.6|162562.6|31
1652670930000|2022-05-16 03:15:30|162699.8|162569.8|162702.7|162572.7|162703.4|162573.4|162697.4|162567.4|28
1652670940000|2022-05-16 03:15:40|162700.6|162570.6|162698.4|162568.4|162704.9|162574.9|162695.8|162565.8|25
1652670950000|2022-05-16 03:15:50|162698|162568|162707.6|162577.6|162708|162578|162698|162568|33
1652670960000|2022-05-16 03:16:00|162705.6|162575.6|162702.8|162572.8|162707.8|162577.8|162702|162572|33
1652670970000|2022-05-16 03:16:10|162704|162574|162709.9|162579.9|162712.5|162582.5|162701.6|162571.6|32
1652670980000|2022-05-16 03:16:20|162708.7|162578.7|162711.2|162581.2|162715.1|162585.1|162707.3|162577.3|27
1652670990000|2022-05-16 03:16:30|162713.5|162583.5|162712.2|162582.2|162719.8|162589.8|162706.4|162576.4|32
1652671000000|2022-05-16 03:16:40|162710.1|162580.1|162707.3|162577.3|162715.7|162585.7|162705.5|162575.5|33
1652671010000|2022-05-16 03:16:50|162708.3|162578.3|162709|162579|162713.9|162583.9|162706.8|162576.8|31
1652671020000|2022-05-16 03:17:00|162709.2|162579.2|162701.8|162571.8|162709.8|162579.8|162701.8|162571.8|30
1652671030000|2022-05-16 03:17:10|162703.2|162573.2|162705.6|162575.6|162707.4|162577.4|162693.4|162563.4|29
1652671040000|2022-05-16 03:17:20|162708.8|162578.8|162703.6|162573.6|162716.6|162586.6|162699.7|162569.7|36
1652671050000|2022-05-16 03:17:30|162700.7|162570.7|162707|162577|162709.7|162579.7|162697.6|162567.6|29
1652671060000|2022-05-16 03:17:40|162709.7|162579.7|162705.6|162575.6|162710.8|162580.8|162699.8|162569.8|29
1652671070000|2022-05-16 03:17:50|162707.2|162577.2|162705.7|162575.7|162708.4|162578.4|162703.4|162573.4|28
1652671080000|2022-05-16 03:18:00|162705.4|162575.4|162709|162579|162709.6|162579.6|162705.4|162575.4|25
1652671090000|2022-05-16 03:18:10|162708.8|162578.8|162710.7|162580.7|162716.7|162586.7|162707.4|162577.4|27
1652671100000|2022-05-16 03:18:20|162709.7|162579.7|162713.8|162583.8|162721.2|162591.2|162703.1|162573.1|30
1652671110000|2022-05-16 03:18:30|162716.6|162586.6|162728.5|162598.5|162736.5|162606.5|162708.2|162578.2|31
1652671120000|2022-05-16 03:18:40|162727.9|162597.9|162717.9|162587.9|162727.9|162597.9|162713|162583|32
1652671130000|2022-05-16 03:18:50|162720|162590|162711.7|162581.7|162720.1|162590.1|162708.5|162578.5|22
1652671140000|2022-05-16 03:19:00|162711.4|162581.4|162718.6|162588.6|162718.6|162588.6|162710.9|162580.9|21
1652671150000|2022-05-16 03:19:10|162715.7|162585.7|162714.3|162584.3|162718|162588|162714.1|162584.1|37
1652671160000|2022-05-16 03:19:20|162715.1|162585.1|162707.5|162577.5|162720.7|162590.7|162706.7|162576.7|31
1652671170000|2022-05-16 03:19:30|162713.8|162583.8|162707.6|162577.6|162720.3|162590.3|162706|162576|30
1652671180000|2022-05-16 03:19:40|162708.9|162578.9|162708|162578|162710|162580|162706.4|162576.4|27
1652671190000|2022-05-16 03:19:50|162708.9|162578.9|162702.4|162572.4|162708.9|162578.9|162700|162570|30
1652671200000|2022-05-16 03:20:00|162702.3|162572.3|162716.6|162586.6|162716.6|162586.6|162695.8|162565.8|33
1652671210000|2022-05-16 03:20:10|162718.9|162588.9|162703|162573|162721.7|162591.7|162703|162573|29
1652671220000|2022-05-16 03:20:20|162710.1|162580.1|162719.1|162589.1|162719.1|162589.1|162703.1|162573.1|34
1652671230000|2022-05-16 03:20:30|162711|162581|162712.2|162582.2|162714.7|162584.7|162708.8|162578.8|32
1652671240000|2022-05-16 03:20:40|162711.7|162581.7|162723.2|162593.2|162723.2|162593.2|162706.3|162576.3|33
1652671250000|2022-05-16 03:20:50|162724.9|162594.9|162784.7|162654.7|162792.4|162662.4|162719.1|162589.1|39
1652671260000|2022-05-16 03:21:00|162787.9|162657.9|162798.5|162668.5|162798.5|162668.5|162783.2|162653.2|34
1652671270000|2022-05-16 03:21:10|162798.7|162668.7|162801.4|162671.4|162801.4|162671.4|162790.5|162660.5|25
1652671280000|2022-05-16 03:21:20|162795.8|162665.8|162795.3|162665.3|162802.1|162672.1|162795.3|162665.3|25
1652671290000|2022-05-16 03:21:30|162796.4|162666.4|162789.7|162659.7|162797.1|162667.1|162789.7|162659.7|33
1652671300000|2022-05-16 03:21:40|162790.3|162660.3|162797.4|162667.4|162797.4|162667.4|162782.6|162652.6|30
1652671310000|2022-05-16 03:21:50|162797.1|162667.1|162818.5|162688.5|162821.5|162691.5|162791.8|162661.8|34
1652671320000|2022-05-16 03:22:00|162818.2|162688.2|162825.2|162695.2|162830.9|162700.9|162810.3|162680.3|38
1652671330000|2022-05-16 03:22:10|162825.6|162695.6|162779.5|162649.5|162829|162699|162779.5|162649.5|39
1652671340000|2022-05-16 03:22:20|162780.2|162650.2|162786.5|162656.5|162792.3|162662.3|162780.2|162650.2|34
1652671350000|2022-05-16 03:22:30|162787.1|162657.1|162779|162649|162787.1|162657.1|162776.3|162646.3|27
1652671360000|2022-05-16 03:22:40|162778.7|162648.7|162773|162643|162778.7|162648.7|162772.9|162642.9|25
1652671370000|2022-05-16 03:22:50|162770.3|162640.3|162778.2|162648.2|162778.2|162648.2|162768.1|162638.1|30
1652671380000|2022-05-16 03:23:00|162777.9|162647.9|162782|162652|162784.2|162654.2|162775.4|162645.4|29
1652671390000|2022-05-16 03:23:10|162780.7|162650.7|162777.7|162647.7|162792.6|162662.6|162767.9|162637.9|31
1652671400000|2022-05-16 03:23:20|162777.8|162647.8|162778.3|162648.3|162790|162660|162775.4|162645.4|28
1652671410000|2022-05-16 03:23:30|162778|162648|162777.3|162647.3|162786.1|162656.1|162777.3|162647.3|26
1652671420000|2022-05-16 03:23:40|162776.7|162646.7|162781|162651|162781.4|162651.4|162773.5|162643.5|29
1652671430000|2022-05-16 03:23:50|162776.9|162646.9|162769.6|162639.6|162777.6|162647.6|162767.4|162637.4|24
1652671440000|2022-05-16 03:24:00|162768.5|162638.5|162717.5|162587.5|162768.5|162638.5|162717.5|162587.5|34
1652671450000|2022-05-16 03:24:10|162720.5|162590.5|162719.9|162589.9|162725.1|162595.1|162716.5|162586.5|36
1652671460000|2022-05-16 03:24:20|162714|162584|162722.3|162592.3|162726.2|162596.2|162711.7|162581.7|33
1652671470000|2022-05-16 03:24:30|162721.6|162591.6|162718.8|162588.8|162721.6|162591.6|162709.1|162579.1|28
1652671480000|2022-05-16 03:24:40|162717.6|162587.6|162709.9|162579.9|162717.6|162587.6|162707.4|162577.4|32
1652671490000|2022-05-16 03:24:50|162718.8|162588.8|162723.9|162593.9|162726.7|162596.7|162718|162588|33
1652671500000|2022-05-16 03:25:00|162724|162594|162721.4|162591.4|162728.5|162598.5|162718.9|162588.9|27
1652671510000|2022-05-16 03:25:10|162721.8|162591.8|162721.2|162591.2|162727|162597|162713.6|162583.6|22
1652671520000|2022-05-16 03:25:20|162720.2|162590.2|162713.7|162583.7|162721.2|162591.2|162710.9|162580.9|23
1652671530000|2022-05-16 03:25:30|162715.3|162585.3|162720.8|162590.8|162721.9|162591.9|162711.6|162581.6|24
1652671540000|2022-05-16 03:25:40|162720.4|162590.4|162718.2|162588.2|162726.5|162596.5|162712.2|162582.2|24
1652671550000|2022-05-16 03:25:50|162719.2|162589.2|162715.2|162585.2|162720.8|162590.8|162708.2|162578.2|16
1652671560000|2022-05-16 03:26:00|162714.8|162584.8|162717.6|162587.6|162717.8|162587.8|162700|162570|26
1652671570000|2022-05-16 03:26:10|162719.4|162589.4|162710.4|162580.4|162723.5|162593.5|162708.3|162578.3|27
1652671580000|2022-05-16 03:26:20|162713.8|162583.8|162725.5|162595.5|162726|162596|162713.8|162583.8|17
1652671590000|2022-05-16 03:26:30|162725.4|162595.4|162722.9|162592.9|162725.4|162595.4|162722.9|162592.9|19
1652671600000|2022-05-16 03:26:40|162721.7|162591.7|162726.6|162596.6|162734.4|162604.4|162721.7|162591.7|25
1652671610000|2022-05-16 03:26:50|162726.1|162596.1|162717.5|162587.5|162726.1|162596.1|162715.6|162585.6|23
1652671620000|2022-05-16 03:27:00|162714|162584|162715.4|162585.4|162725.6|162595.6|162711.2|162581.2|31
1652671630000|2022-05-16 03:27:10|162716.2|162586.2|162718.1|162588.1|162720.8|162590.8|162714.2|162584.2|25
1652671640000|2022-05-16 03:27:20|162718.9|162588.9|162719.4|162589.4|162722.8|162592.8|162714.8|162584.8|17
1652671650000|2022-05-16 03:27:30|162719.2|162589.2|162716.7|162586.7|162720.5|162590.5|162715.9|162585.9|19
1652671660000|2022-05-16 03:27:40|162718.1|162588.1|162703.6|162573.6|162718.1|162588.1|162703.4|162573.4|29
1652671670000|2022-05-16 03:27:50|162703|162573|162703.8|162573.8|162703.8|162573.8|162697.8|162567.8|31
1652671680000|2022-05-16 03:28:00|162703.1|162573.1|162700.4|162570.4|162706.4|162576.4|162698.3|162568.3|26
1652671690000|2022-05-16 03:28:10|162700.3|162570.3|162656.2|162526.2|162704|162574|162645.4|162515.4|26
1652671700000|2022-05-16 03:28:20|162649.1|162519.1|162636.3|162506.3|162650.7|162520.7|162633.1|162503.1|32
1652671710000|2022-05-16 03:28:30|162638.3|162508.3|162625.9|162495.9|162640.7|162510.7|162624.2|162494.2|26
1652671720000|2022-05-16 03:28:40|162628.1|162498.1|162633.9|162503.9|162644.5|162514.5|162628|162498|28
1652671730000|2022-05-16 03:28:50|162632.9|162502.9|162625.9|162495.9|162636.4|162506.4|162625.5|162495.5|21
1652671740000|2022-05-16 03:29:00|162628.7|162498.7|162598.2|162468.2|162643.5|162513.5|162598.2|162468.2|29
1652671750000|2022-05-16 03:29:10|162629.3|162499.3|162635.7|162505.7|162671.6|162541.6|162613.2|162483.2|35
1652671760000|2022-05-16 03:29:20|162639.4|162509.4|162634|162504|162639.4|162509.4|162626.3|162496.3|31
1652671770000|2022-05-16 03:29:30|162633.2|162503.2|162635.8|162505.8|162638.2|162508.2|162631.3|162501.3|23
1652671780000|2022-05-16 03:29:40|162635.6|162505.6|162635.6|162505.6|162641.7|162511.7|162630.8|162500.8|18
1652671790000|2022-05-16 03:29:50|162635.9|162505.9|162638.9|162508.9|162641.9|162511.9|162629|162499|21
1652671800000|2022-05-16 03:30:00|162638.5|162508.5|162631.8|162501.8|162638.5|162508.5|162616.4|162486.4|30
1652671810000|2022-05-16 03:30:10|162628.3|162498.3|162626.8|162496.8|162632.6|162502.6|162622.1|162492.1|18
1652671820000|2022-05-16 03:30:20|162621.2|162491.2|162624.5|162494.5|162631|162501|162621.2|162491.2|18
1652671830000|2022-05-16 03:30:30|162625.6|162495.6|162643.6|162513.6|162646.5|162516.5|162625.6|162495.6|28
1652671840000|2022-05-16 03:30:40|162642.8|162512.8|162641.2|162511.2|162646|162516|162639.2|162509.2|26
1652671850000|2022-05-16 03:30:50|162641.3|162511.3|162636.1|162506.1|162646.2|162516.2|162633.5|162503.5|32
1652671860000|2022-05-16 03:31:00|162636.9|162506.9|162636.1|162506.1|162645.6|162515.6|162636.1|162506.1|27
1652671870000|2022-05-16 03:31:10|162636.6|162506.6|162615.9|162485.9|162637.1|162507.1|162604.5|162474.5|33
1652671880000|2022-05-16 03:31:20|162615.6|162485.6|162613.4|162483.4|162617.2|162487.2|162613.4|162483.4|26
1652671890000|2022-05-16 03:31:30|162613.5|162483.5|162608.5|162478.5|162614.3|162484.3|162607.5|162477.5|27
1652671900000|2022-05-16 03:31:40|162607.3|162477.3|162583.7|162453.7|162617.9|162487.9|162583.7|162453.7|28
1652671910000|2022-05-16 03:31:50|162594.2|162464.2|162596.6|162466.6|162608.6|162478.6|162575.1|162445.1|36
1652671920000|2022-05-16 03:32:00|162598|162468|162605.1|162475.1|162613.7|162483.7|162591.5|162461.5|27
1652671930000|2022-05-16 03:32:10|162604.1|162474.1|162604.5|162474.5|162611.6|162481.6|162603.5|162473.5|32
1652671940000|2022-05-16 03:32:20|162605.9|162475.9|162604.3|162474.3|162609.9|162479.9|162602.3|162472.3|24
1652671950000|2022-05-16 03:32:30|162604.4|162474.4|162612.5|162482.5|162612.6|162482.6|162597.3|162467.3|23
1652671960000|2022-05-16 03:32:40|162613.1|162483.1|162636.9|162423.1|162636.9|162483.5|162594|162423.1|24
1652671970000|2022-05-16 03:32:50|162597.6|162467.6|162594.7|162464.7|162601.5|162471.5|162567.5|162437.5|20
1652671980000|2022-05-16 03:33:00|162595.4|162465.4|162590.9|162460.9|162603.5|162473.5|162587.2|162457.2|31
1652671990000|2022-05-16 03:33:10|162594.7|162464.7|162572.7|162442.7|162594.7|162464.7|162571.3|162441.3|22
1652672000000|2022-05-16 03:33:20|162577.1|162447.1|162569.9|162439.9|162582.3|162452.3|162569.7|162439.7|31
1652672010000|2022-05-16 03:33:30|162569.1|162439.1|162575.7|162445.7|162578.1|162448.1|162568.3|162438.3|26
1652672020000|2022-05-16 03:33:40|162575.5|162445.5|162569.1|162439.1|162575.6|162445.6|162569.1|162439.1|20
1652672030000|2022-05-16 03:33:50|162569.8|162439.8|162564.1|162434.1|162583.8|162453.8|162556.3|162426.3|27
1652672040000|2022-05-16 03:34:00|162562.9|162432.9|162567.8|162437.8|162579.7|162449.7|162562|162432|29
1652672050000|2022-05-16 03:34:10|162567.9|162437.9|162577.3|162447.3|162577.3|162447.3|162567.6|162437.6|17
1652672060000|2022-05-16 03:34:20|162576|162446|162576.5|162446.5|162579.5|162449.5|162566.4|162436.4|22
1652672070000|2022-05-16 03:34:30|162575.1|162445.1|162574.4|162444.4|162578.3|162448.3|162573.9|162443.9|22
1652672080000|2022-05-16 03:34:40|162576|162446|162579|162449|162580.9|162450.9|162562.7|162432.7|30
1652672090000|2022-05-16 03:34:50|162579.1|162449.1|162585.4|162455.4|162586.9|162456.9|162578.3|162448.3|34
1652672100000|2022-05-16 03:35:00|162586.4|162456.4|162586.3|162456.3|162592.3|162462.3|162584.7|162454.7|29
1652672110000|2022-05-16 03:35:10|162584.6|162454.6|162569.5|162439.5|162589.5|162459.5|162565.1|162435.1|27
1652672120000|2022-05-16 03:35:20|162569.2|162439.2|162580.2|162450.2|162580.8|162450.8|162569.2|162439.2|17
1652672130000|2022-05-16 03:35:30|162579.5|162449.5|162582.9|162452.9|162586.4|162456.4|162579.4|162449.4|16
1652672140000|2022-05-16 03:35:40|162586.1|162456.1|162583.7|162453.7|162587.6|162457.6|162580.4|162450.4|21
1652672150000|2022-05-16 03:35:50|162580.8|162450.8|162582.4|162452.4|162583.4|162453.4|162578.9|162448.9|26
1652672160000|2022-05-16 03:36:00|162579.8|162449.8|162576.6|162446.6|162582.1|162452.1|162572.9|162442.9|31
1652672170000|2022-05-16 03:36:10|162576.9|162446.9|162577.1|162447.1|162577.6|162447.6|162572|162442|26
1652672180000|2022-05-16 03:36:20|162574.3|162444.3|162582.1|162452.1|162582.1|162452.1|162573.7|162443.7|30
1652672190000|2022-05-16 03:36:30|162584.3|162454.3|162583.7|162453.7|162585.7|162455.7|162581.8|162451.8|16
1652672200000|2022-05-16 03:36:40|162585.7|162455.7|162589.4|162459.4|162591.4|162461.4|162583|162453|21
1652672210000|2022-05-16 03:36:50|162590.3|162460.3|162584.6|162454.6|162591.7|162461.7|162582.8|162452.8|23
1652672220000|2022-05-16 03:37:00|162583.8|162453.8|162582.7|162452.7|162586.6|162456.6|162577.1|162447.1|31
1652672230000|2022-05-16 03:37:10|162579.6|162449.6|162577.2|162447.2|162586.5|162456.5|162577.2|162447.2|25
1652672240000|2022-05-16 03:37:20|162577.5|162447.5|162587.5|162457.5|162587.5|162457.5|162577.5|162447.5|24
1652672250000|2022-05-16 03:37:30|162579.9|162449.9|162582.8|162452.8|162585.2|162455.2|162579.7|162449.7|21
1652672260000|2022-05-16 03:37:40|162583.4|162453.4|162584.4|162454.4|162584.8|162454.8|162581|162451|20
1652672270000|2022-05-16 03:37:50|162584.5|162454.5|162580.8|162450.8|162589.3|162459.3|162578.7|162448.7|28
1652672280000|2022-05-16 03:38:00|162581.8|162451.8|162585|162455|162590.7|162460.7|162580.3|162450.3|18
1652672290000|2022-05-16 03:38:10|162585.4|162455.4|162582|162452|162591.7|162461.7|162582|162452|18
1652672300000|2022-05-16 03:38:20|162585.1|162455.1|162580.4|162450.4|162585.1|162455.1|162578.5|162448.5|15
1652672310000|2022-05-16 03:38:30|162581.5|162451.5|162581.4|162451.4|162582.1|162452.1|162580.5|162450.5|18
1652672320000|2022-05-16 03:38:40|162581.8|162451.8|162574.4|162444.4|162585.1|162455.1|162562.8|162432.8|24
1652672330000|2022-05-16 03:38:50|162575|162445|162579|162449|162582.2|162452.2|162572.7|162442.7|24
1652672340000|2022-05-16 03:39:00|162580.3|162450.3|162578.2|162448.2|162581.2|162451.2|162577.3|162447.3|18
1652672350000|2022-05-16 03:39:10|162579|162449|162582.4|162452.4|162582.4|162452.4|162571.3|162441.3|13
1652672360000|2022-05-16 03:39:20|162581.8|162451.8|162584.5|162454.5|162591.7|162461.7|162579.6|162449.6|20
1652672370000|2022-05-16 03:39:30|162584|162454|162579.8|162449.8|162584.5|162454.5|162575.8|162445.8|18
1652672380000|2022-05-16 03:39:40|162578.9|162448.9|162577.9|162447.9|162582.2|162452.2|162574.7|162444.7|27
1652672390000|2022-05-16 03:39:50|162577|162447|162578.9|162448.9|162581.6|162451.6|162572.9|162442.9|21
1652672400000|2022-05-16 03:40:00|162579.1|162449.1|162584.5|162454.5|162584.8|162454.8|162579|162449|24
1652672410000|2022-05-16 03:40:10|162585.1|162455.1|162585.8|162455.8|162588.7|162458.7|162573.4|162443.4|23
1652672420000|2022-05-16 03:40:20|162585.5|162455.5|162579.6|162449.6|162587.7|162457.7|162560.8|162430.8|20
1652672430000|2022-05-16 03:40:30|162577.3|162447.3|162576.8|162446.8|162588.3|162458.3|162563.1|162433.1|15
1652672440000|2022-05-16 03:40:40|162577.1|162447.1|162577.2|162447.2|162577.9|162447.9|162557.9|162427.9|20
1652672450000|2022-05-16 03:40:50|162576.9|162446.9|162584.4|162454.4|162588.5|162458.5|162576.9|162446.9|23
1652672460000|2022-05-16 03:41:00|162584.1|162454.1|162587.5|162457.5|162589.7|162459.7|162581.9|162451.9|29
1652672470000|2022-05-16 03:41:10|162590.8|162460.8|162591.1|162461.1|162594.1|162464.1|162588.1|162458.1|26
1652672480000|2022-05-16 03:41:20|162591|162461|162591.4|162461.4|162592.7|162462.7|162587.9|162457.9|32
1652672490000|2022-05-16 03:41:30|162591.2|162461.2|162583|162453|162591.8|162461.8|162583|162453|26
1652672500000|2022-05-16 03:41:40|162582|162452|162584.9|162454.9|162584.9|162454.9|162581|162451|17
1652672510000|2022-05-16 03:41:50|162584.3|162454.3|162581.4|162451.4|162589.4|162459.4|162577.7|162447.7|28
1652672520000|2022-05-16 03:42:00|162582.9|162452.9|162581.1|162451.1|162583.9|162453.9|162577.2|162447.2|25
1652672530000|2022-05-16 03:42:10|162581.9|162451.9|162579.4|162449.4|162585.2|162455.2|162578|162448|31
1652672540000|2022-05-16 03:42:20|162579.6|162449.6|162587.6|162457.6|162624.8|162463.3|162579.1|162422.1|32
1652672550000|2022-05-16 03:42:30|162587.2|162457.2|162585.2|162455.2|162587.4|162457.4|162582.3|162452.3|25
1652672560000|2022-05-16 03:42:40|162582|162452|162585.9|162455.9|162586.5|162456.5|162582|162452|22
1652672570000|2022-05-16 03:42:50|162584.9|162454.9|162583.7|162453.7|162587.5|162457.5|162583|162453|19
1652672580000|2022-05-16 03:43:00|162585.3|162455.3|162584|162454|162586.2|162456.2|162582.9|162452.9|26
1652672590000|2022-05-16 03:43:10|162583.1|162453.1|162593.2|162463.2|162595.7|162465.7|162582.9|162452.9|31
1652672600000|2022-05-16 03:43:20|162593.6|162463.6|162594.1|162464.1|162594.4|162464.4|162590.6|162460.6|28
1652672610000|2022-05-16 03:43:30|162593.8|162463.8|162592.1|162462.1|162594.5|162464.5|162591.1|162461.1|30
1652672620000|2022-05-16 03:43:40|162592.4|162462.4|162587.9|162457.9|162592.4|162462.4|162586.3|162456.3|28
1652672630000|2022-05-16 03:43:50|162587.4|162457.4|162585.9|162455.9|162591.2|162461.2|162584.4|162454.4|32
1652672640000|2022-05-16 03:44:00|162586|162456|162586.8|162456.8|162588.6|162458.6|162585.1|162455.1|24
1652672650000|2022-05-16 03:44:10|162586|162456|162581.7|162451.7|162587.7|162457.7|162577.4|162447.4|21
1652672660000|2022-05-16 03:44:20|162582.5|162452.5|162576|162446|162582.5|162452.5|162567.2|162437.2|30
1652672670000|2022-05-16 03:44:30|162576.6|162446.6|162573.9|162443.9|162580.5|162450.5|162573.3|162443.3|32
1652672680000|2022-05-16 03:44:40|162565.9|162435.9|162568|162438|162577|162447|162565.9|162435.9|33
1652672690000|2022-05-16 03:44:50|162568.4|162438.4|162516|162386|162570|162440|162508.4|162378.4|33
1652672700000|2022-05-16 03:45:00|162515.4|162385.4|162503.6|162373.6|162523.7|162393.7|162498.8|162368.8|37
1652672710000|2022-05-16 03:45:10|162504.1|162374.1|162506.4|162376.4|162513|162383|162499.2|162369.2|27
1652672720000|2022-05-16 03:45:20|162502.6|162372.6|162498.6|162368.6|162508.5|162378.5|162498.6|162368.6|27
1652672730000|2022-05-16 03:45:30|162500.4|162370.4|162506.4|162376.4|162506.4|162376.4|162496.9|162366.9|28
1652672740000|2022-05-16 03:45:40|162507.2|162377.2|162506.3|162376.3|162510.9|162380.9|162489.8|162359.8|29
1652672750000|2022-05-16 03:45:50|162511.9|162381.9|162518.3|162388.3|162526.4|162396.4|162505.3|162375.3|33
1652672760000|2022-05-16 03:46:00|162518.1|162388.1|162530.2|162400.2|162537.8|162407.8|162518.1|162388.1|39
1652672770000|2022-05-16 03:46:10|162529.7|162399.7|162533.1|162403.1|162533.8|162403.8|162527.1|162397.1|33
1652672780000|2022-05-16 03:46:20|162533.2|162403.2|162518.2|162388.2|162534.7|162404.7|162515.8|162385.8|31
1652672790000|2022-05-16 03:46:30|162518.1|162388.1|162517.4|162387.4|162520.5|162390.5|162513.9|162383.9|32
1652672800000|2022-05-16 03:46:40|162516.5|162386.5|162506.5|162376.5|162516.5|162386.5|162506.5|162376.5|26
1652672810000|2022-05-16 03:46:50|162505.1|162375.1|162499.6|162369.6|162509.5|162379.5|162495.4|162365.4|37
1652672820000|2022-05-16 03:47:00|162504.1|162374.1|162510.2|162380.2|162512.7|162382.7|162497.8|162367.8|30
1652672830000|2022-05-16 03:47:10|162511.1|162381.1|162510.2|162380.2|162512.2|162382.2|162493.8|162363.8|35
1652672840000|2022-05-16 03:47:20|162509.6|162379.6|162506.7|162376.7|162511.9|162381.9|162499.4|162369.4|36
1652672850000|2022-05-16 03:47:30|162502.5|162372.5|162499.2|162369.2|162507.6|162377.6|162497.2|162367.2|34
1652672860000|2022-05-16 03:47:40|162499.8|162369.8|162503.9|162373.9|162504.6|162374.6|162495.2|162365.2|30
1652672870000|2022-05-16 03:47:50|162504.2|162374.2|162499|162369|162516.3|162386.3|162499|162369|25
1652672880000|2022-05-16 03:48:00|162507.2|162377.2|162518.3|162388.3|162518.3|162388.3|162497.5|162367.5|30
1652672890000|2022-05-16 03:48:10|162517.1|162387.1|162501.9|162371.9|162517.5|162387.5|162499.5|162369.5|29
1652672900000|2022-05-16 03:48:20|162500.8|162370.8|162512.2|162382.2|162512.3|162382.3|162500.8|162370.8|25
1652672910000|2022-05-16 03:48:30|162512.9|162382.9|162504|162374|162512.9|162382.9|162504|162374|18
1652672920000|2022-05-16 03:48:40|162507.6|162377.6|162509.5|162379.5|162509.5|162379.5|162503.2|162373.2|16
1652672930000|2022-05-16 03:48:50|162508.7|162378.7|162511.9|162381.9|162511.9|162381.9|162506.9|162376.9|14
1652672940000|2022-05-16 03:49:00|162505|162375|162512.1|162382.1|162514.8|162384.8|162505|162375|26
1652672950000|2022-05-16 03:49:10|162509.2|162379.2|162516.7|162386.7|162516.9|162386.9|162508.6|162378.6|15
1652672960000|2022-05-16 03:49:20|162508.8|162378.8|162512.5|162382.5|162513.8|162383.8|162508.8|162378.8|21
1652672970000|2022-05-16 03:49:30|162511.5|162381.5|162521.1|162391.1|162521.1|162391.1|162511|162381|23
1652672980000|2022-05-16 03:49:40|162520.8|162390.8|162521|162391|162522.3|162392.3|162520.2|162390.2|20
1652672990000|2022-05-16 03:49:50|162521.8|162391.8|162525.5|162395.5|162529.9|162399.9|162521.8|162391.8|32
1652673000000|2022-05-16 03:50:00|162526.9|162396.9|162525.8|162395.8|162528.9|162398.9|162518.5|162388.5|34
1652673010000|2022-05-16 03:50:10|162522.7|162392.7|162521.1|162391.1|162523.7|162393.7|162518.2|162388.2|26
1652673020000|2022-05-16 03:50:20|162521|162391|162508.8|162378.8|162521|162391|162508.8|162378.8|25
1652673030000|2022-05-16 03:50:30|162508.6|162378.6|162517.8|162387.8|162522.9|162392.9|162508.6|162378.6|31
1652673040000|2022-05-16 03:50:40|162517.5|162387.5|162517.3|162387.3|162520.2|162390.2|162510.6|162380.6|36
1652673050000|2022-05-16 03:50:50|162517.5|162387.5|162516.2|162386.2|162522.5|162392.5|162511.8|162381.8|36
1652673060000|2022-05-16 03:51:00|162516.3|162386.3|162507.3|162377.3|162516.7|162386.7|162505.8|162375.8|26
1652673070000|2022-05-16 03:51:10|162506.4|162376.4|162473.8|162343.8|162509.2|162379.2|162473.8|162343.8|25
1652673080000|2022-05-16 03:51:20|162475.2|162345.2|162460.2|162330.2|162475.2|162345.2|162455.3|162325.3|35
1652673090000|2022-05-16 03:51:30|162460.1|162330.1|162458.8|162328.8|162464.9|162334.9|162455.4|162325.4|14
1652673100000|2022-05-16 03:51:40|162459.1|162329.1|162466.2|162336.2|162477.6|162347.6|162459.1|162329.1|34
1652673110000|2022-05-16 03:51:50|162466.4|162336.4|162462.1|162332.1|162472.7|162342.7|162461.6|162331.6|21
1652673120000|2022-05-16 03:52:00|162462|162332|162469.8|162339.8|162470.3|162340.3|162461.6|162331.6|15
1652673130000|2022-05-16 03:52:10|162469.5|162339.5|162466.6|162336.6|162471|162341|162463.5|162333.5|25
1652673140000|2022-05-16 03:52:20|162464.8|162334.8|162463.5|162333.5|162472.3|162342.3|162458.7|162328.7|35
1652673150000|2022-05-16 03:52:30|162462.5|162332.5|162467.2|162337.2|162467.2|162337.2|162461.9|162331.9|34
1652673160000|2022-05-16 03:52:40|162464.7|162334.7|162462.9|162332.9|162465.3|162335.3|162461|162331|29
1652673170000|2022-05-16 03:52:50|162462|162332|162454.2|162324.2|162462.2|162332.2|162450.2|162320.2|25
1652673180000|2022-05-16 03:53:00|162453.9|162323.9|162454.9|162324.9|162456|162326|162450.8|162320.8|24
1652673190000|2022-05-16 03:53:10|162455.1|162325.1|162450.7|162320.7|162455.1|162325.1|162449|162319|24
1652673200000|2022-05-16 03:53:20|162450.4|162320.4|162456.5|162326.5|162457.4|162327.4|162448.9|162318.9|25
1652673210000|2022-05-16 03:53:30|162458.4|162328.4|162458|162328|162458.4|162328.4|162453.8|162323.8|25
1652673220000|2022-05-16 03:53:40|162457.1|162327.1|162456.9|162326.9|162462.8|162332.8|162455.6|162325.6|30
1652673230000|2022-05-16 03:53:50|162456.8|162326.8|162454.2|162324.2|162456.8|162326.8|162452.1|162322.1|18
1652673240000|2022-05-16 03:54:00|162454.4|162324.4|162451.6|162321.6|162457.3|162327.3|162448.4|162318.4|25
1652673250000|2022-05-16 03:54:10|162451.7|162321.7|162459.7|162329.7|162460.9|162330.9|162451.7|162321.7|28
1652673260000|2022-05-16 03:54:20|162459.3|162329.3|162457.6|162327.6|162459.3|162329.3|162451.6|162321.6|27
1652673270000|2022-05-16 03:54:30|162457.1|162327.1|162455.8|162325.8|162457.8|162327.8|162452.3|162322.3|19
1652673280000|2022-05-16 03:54:40|162455|162325|162450.7|162320.7|162457.1|162327.1|162450.6|162320.6|22
1652673290000|2022-05-16 03:54:50|162449.7|162319.7|162449|162319|162461.4|162331.4|162445.4|162315.4|23
1652673300000|2022-05-16 03:55:00|162455.4|162325.4|162452.7|162322.7|162459.5|162329.5|162449.7|162319.7|22
1652673310000|2022-05-16 03:55:10|162452.6|162322.6|162455.8|162325.8|162462.1|162332.1|162451.3|162321.3|17
1652673320000|2022-05-16 03:55:20|162456|162326|162453.3|162323.3|162456|162326|162450|162320|24
1652673330000|2022-05-16 03:55:30|162453.6|162323.6|162460.9|162330.9|162462.5|162332.5|162453.3|162323.3|21
1652673340000|2022-05-16 03:55:40|162458.3|162328.3|162459.8|162329.8|162462.6|162332.6|162445.3|162315.3|35
1652673350000|2022-05-16 03:55:50|162457.8|162327.8|162453.8|162323.8|162459.3|162329.3|162451.2|162321.2|31
1652673360000|2022-05-16 03:56:00|162454.4|162324.4|162459.1|162329.1|162477.5|162347.5|162454.4|162324.4|38
1652673370000|2022-05-16 03:56:10|162462.7|162332.7|162501|162371|162503.1|162373.1|162462.7|162332.7|35
1652673380000|2022-05-16 03:56:20|162501.8|162371.8|162503|162373|162516.2|162386.2|162501.3|162371.3|31
1652673390000|2022-05-16 03:56:30|162503.7|162373.7|162501|162371|162510.1|162380.1|162499.1|162369.1|26
1652673400000|2022-05-16 03:56:40|162502.8|162372.8|162517.7|162387.7|162520.2|162390.2|162499.6|162369.6|30
1652673410000|2022-05-16 03:56:50|162518|162388|162507.5|162377.5|162519.4|162389.4|162507.5|162377.5|28
1652673420000|2022-05-16 03:57:00|162507.4|162377.4|162507.3|162377.3|162518.5|162388.5|162506.2|162376.2|34
1652673430000|2022-05-16 03:57:10|162509|162379|162510.5|162380.5|162518|162388|162507.2|162377.2|32
1652673440000|2022-05-16 03:57:20|162510.4|162380.4|162514|162384|162519.5|162389.5|162510.4|162380.4|33
1652673450000|2022-05-16 03:57:30|162513.9|162383.9|162511.1|162381.1|162515.7|162385.7|162510|162380|33
1652673460000|2022-05-16 03:57:40|162511|162381|162507.5|162377.5|162515.7|162385.7|162503.4|162373.4|27
1652673470000|2022-05-16 03:57:50|162506|162376|162500.5|162370.5|162508.6|162378.6|162499.6|162369.6|24
1652673480000|2022-05-16 03:58:00|162500.8|162370.8|162504.8|162374.8|162505.4|162375.4|162500.5|162370.5|19
1652673490000|2022-05-16 03:58:10|162504.5|162374.5|162510.1|162380.1|162510.1|162380.1|162504.3|162374.3|29
1652673500000|2022-05-16 03:58:20|162509.8|162379.8|162509.2|162379.2|162510.7|162380.7|162508.3|162378.3|15
1652673510000|2022-05-16 03:58:30|162507.2|162377.2|162515.3|162385.3|162515.3|162385.3|162507.2|162377.2|28
1652673520000|2022-05-16 03:58:40|162516|162386|162513|162383|162516.1|162386.1|162509.1|162379.1|29
1652673530000|2022-05-16 03:58:50|162512.9|162382.9|162520|162390|162521.2|162391.2|162509.5|162379.5|28
1652673540000|2022-05-16 03:59:00|162517.4|162387.4|162504.4|162374.4|162520.5|162390.5|162503.3|162373.3|28
1652673550000|2022-05-16 03:59:10|162506.1|162376.1|162509.1|162379.1|162511.1|162381.1|162505.6|162375.6|25
1652673560000|2022-05-16 03:59:20|162509.2|162379.2|162508.8|162378.8|162510.2|162380.2|162502.3|162372.3|19
1652673570000|2022-05-16 03:59:30|162508.9|162378.9|162515|162385|162521.1|162391.1|162503.5|162373.5|21
1652673580000|2022-05-16 03:59:40|162515.6|162385.6|162514.6|162384.6|162517.8|162387.8|162511|162381|31
1652673590000|2022-05-16 03:59:50|162513.6|162383.6|162513.2|162383.2|162515.8|162385.8|162511.8|162381.8|25
1652673600000|2022-05-16 04:00:00|162513.6|162383.6|162510.3|162380.3|162513.6|162383.6|162509|162379|25
1652673610000|2022-05-16 04:00:10|162510.4|162380.4|162511.7|162381.7|162513.3|162383.3|162509.4|162379.4|19
1652673620000|2022-05-16 04:00:20|162512.5|162382.5|162508.8|162378.8|162512.8|162382.8|162508.2|162378.2|20
1652673630000|2022-05-16 04:00:30|162505.9|162375.9|162507.3|162377.3|162553|162381.8|162486.5|162340.7|26
1652673640000|2022-05-16 04:00:40|162504.4|162374.4|162455.3|162325.3|162509.7|162379.7|162452.3|162322.3|30
1652673650000|2022-05-16 04:00:50|162455.8|162325.8|162454.8|162324.8|162459.6|162329.6|162453.1|162323.1|30
1652673660000|2022-05-16 04:01:00|162454.4|162324.4|162453.6|162323.6|162456.5|162326.5|162452.4|162322.4|35
1652673670000|2022-05-16 04:01:10|162454|162324|162454.6|162324.6|162458|162328|162453.6|162323.6|22
1652673680000|2022-05-16 04:01:20|162454.2|162324.2|162449.6|162319.6|162457.6|162327.6|162449.3|162319.3|28
1652673690000|2022-05-16 04:01:30|162448.4|162318.4|162465.9|162335.9|162470.1|162340.1|162448.4|162318.4|24
1652673700000|2022-05-16 04:01:40|162462.4|162332.4|162462.7|162332.7|162470.9|162340.9|162459.8|162329.8|36
1652673710000|2022-05-16 04:01:50|162462.9|162332.9|162465.4|162335.4|162466.6|162336.6|162461.6|162331.6|26
1652673720000|2022-05-16 04:02:00|162464.6|162334.6|162467.8|162337.8|162469.3|162339.3|162464.3|162334.3|31
1652673730000|2022-05-16 04:02:10|162468|162338|162468|162338|162475.9|162345.9|162467.6|162337.6|30
1652673740000|2022-05-16 04:02:20|162467.9|162337.9|162471.9|162341.9|162473.8|162343.8|162466.5|162336.5|34
1652673750000|2022-05-16 04:02:30|162471.8|162341.8|162470.2|162340.2|162475.4|162345.4|162466|162336|34
1652673760000|2022-05-16 04:02:40|162474.6|162344.6|162482.7|162352.7|162496.2|162366.2|162472.8|162342.8|37
1652673770000|2022-05-16 04:02:50|162482.2|162352.2|162483.4|162353.4|162486.7|162356.7|162479.9|162349.9|35
1652673780000|2022-05-16 04:03:00|162484.5|162354.5|162485.1|162355.1|162491.1|162361.1|162484.5|162354.5|34
1652673790000|2022-05-16 04:03:10|162484.7|162354.7|162483.8|162353.8|162488.9|162358.9|162481.1|162351.1|31
1652673800000|2022-05-16 04:03:20|162483.4|162353.4|162487|162357|162489.8|162359.8|162480.5|162350.5|29
1652673810000|2022-05-16 04:03:30|162486|162356|162481.3|162351.3|162491.9|162361.9|162473.6|162343.6|34
1652673820000|2022-05-16 04:03:40|162474.4|162344.4|162480.2|162350.2|162487|162357|162474.4|162344.4|23
1652673830000|2022-05-16 04:03:50|162481.2|162351.2|162483.8|162353.8|162484.1|162354.1|162480.7|162350.7|20
1652673840000|2022-05-16 04:04:00|162483.6|162353.6|162484|162354|162488.7|162358.7|162481.5|162351.5|18
1652673850000|2022-05-16 04:04:10|162485.5|162355.5|162485.1|162355.1|162487.8|162357.8|162472.8|162342.8|35
1652673860000|2022-05-16 04:04:20|162522.5|162322.5|162481.3|162351.3|162522.5|162355.3|162479.7|162322.5|23
1652673870000|2022-05-16 04:04:30|162487|162357|162480.2|162350.2|162487|162357|162479.6|162349.6|27
1652673880000|2022-05-16 04:04:40|162480.7|162350.7|162481.1|162351.1|162484.7|162354.7|162479.2|162349.2|19
1652673890000|2022-05-16 04:04:50|162480.8|162350.8|162476.4|162346.4|162482.5|162352.5|162474.2|162344.2|18
1652673900000|2022-05-16 04:05:00|162475.2|162345.2|162473.1|162343.1|162477.9|162347.9|162470|162340|21
1652673910000|2022-05-16 04:05:10|162473.8|162343.8|162493|162363|162498.3|162368.3|162473.8|162343.8|21
1652673920000|2022-05-16 04:05:20|162494.3|162364.3|162494.8|162364.8|162501.1|162371.1|162492.1|162362.1|30
1652673930000|2022-05-16 04:05:30|162496.1|162366.1|162495.2|162365.2|162496.1|162366.1|162491.4|162361.4|25
1652673940000|2022-05-16 04:05:40|162495.5|162365.5|162491.4|162361.4|162500.2|162370.2|162488.4|162358.4|34
1652673950000|2022-05-16 04:05:50|162491.5|162361.5|162484.7|162354.7|162492.8|162362.8|162484.6|162354.6|25
1652673960000|2022-05-16 04:06:00|162486|162356|162486.7|162356.7|162486.7|162356.7|162485.1|162355.1|13
1652673970000|2022-05-16 04:06:10|162486.8|162356.8|162486.3|162356.3|162486.8|162356.8|162481.5|162351.5|11
1652673980000|2022-05-16 04:06:20|162486.4|162356.4|162495.5|162365.5|162495.5|162365.5|162486.2|162356.2|19
1652673990000|2022-05-16 04:06:30|162495.7|162365.7|162493.6|162363.6|162498.1|162368.1|162490.5|162360.5|18
1652674000000|2022-05-16 04:06:40|162493.9|162363.9|162494.9|162364.9|162500.1|162370.1|162482.9|162352.9|26
1652674010000|2022-05-16 04:06:50|162491.7|162361.7|162493.8|162363.8|162531.5|162370.3|162477.7|162315.7|21
1652674020000|2022-05-16 04:07:00|162494.6|162364.6|162483.3|162353.3|162496.6|162366.6|162479.5|162349.5|16
1652674030000|2022-05-16 04:07:10|162482.6|162352.6|162487.6|162357.6|162488.7|162358.7|162482.6|162352.6|16
1652674040000|2022-05-16 04:07:20|162487.9|162357.9|162488.8|162358.8|162490|162360|162487.9|162357.9|8
1652674050000|2022-05-16 04:07:30|162489.3|162359.3|162486.3|162356.3|162489.3|162359.3|162486.3|162356.3|17
1652674060000|2022-05-16 04:07:40|162486.6|162356.6|162487.5|162357.5|162526.6|162361.1|162486|162321.2|20
1652674070000|2022-05-16 04:07:50|162484.9|162354.9|162487.3|162357.3|162488.7|162358.7|162484.9|162354.9|13
1652674080000|2022-05-16 04:08:00|162488.2|162358.2|162482.5|162352.5|162523.1|162358.2|162477.1|162315.3|18
1652674090000|2022-05-16 04:08:10|162483.2|162353.2|162483.2|162353.2|162484.4|162354.4|162481|162351|23
1652674100000|2022-05-16 04:08:20|162483.4|162353.4|162480.6|162350.6|162483.5|162353.5|162480.3|162350.3|21
1652674110000|2022-05-16 04:08:30|162480.9|162350.9|162478.2|162348.2|162481.6|162351.6|162477.4|162347.4|15
1652674120000|2022-05-16 04:08:40|162480.8|162350.8|162483.4|162353.4|162483.9|162353.9|162479.4|162349.4|16
1652674130000|2022-05-16 04:08:50|162485.5|162355.5|162481.1|162351.1|162485.5|162355.5|162480.3|162350.3|16
1652674140000|2022-05-16 04:09:00|162486.8|162356.8|162482.7|162352.7|162486.8|162356.8|162480.2|162350.2|18
1652674150000|2022-05-16 04:09:10|162483.1|162353.1|162482.6|162352.6|162483.3|162353.3|162481.5|162351.5|13
1652674160000|2022-05-16 04:09:20|162482.3|162352.3|162483.2|162353.2|162483.3|162353.3|162482|162352|14
1652674170000|2022-05-16 04:09:30|162482.9|162352.9|162480.9|162350.9|162484.6|162354.6|162480.9|162350.9|20
1652674180000|2022-05-16 04:09:40|162480.6|162350.6|162485.3|162355.3|162492.1|162362.1|162480.6|162350.6|28
1652674190000|2022-05-16 04:09:50|162485.5|162355.5|162484.2|162354.2|162487.9|162357.9|162481.4|162351.4|26
1652674200000|2022-05-16 04:10:00|162481.9|162351.9|162484.1|162354.1|162490.7|162360.7|162481.9|162351.9|21
1652674210000|2022-05-16 04:10:10|162484.4|162354.4|162485.2|162355.2|162486.9|162356.9|162484.2|162354.2|11
1652674220000|2022-05-16 04:10:20|162485.7|162355.7|162484.9|162354.9|162486.3|162356.3|162483|162353|21
1652674230000|2022-05-16 04:10:30|162484.4|162354.4|162494.4|162364.4|162494.4|162364.4|162482.8|162352.8|24
1652674240000|2022-05-16 04:10:40|162494.2|162364.2|162500.2|162370.2|162524.6|162371.8|162482.4|162322.4|27
1652674250000|2022-05-16 04:10:50|162500.4|162370.4|162496.2|162366.2|162503.3|162373.3|162494.4|162364.4|22
1652674260000|2022-05-16 04:11:00|162496.7|162366.7|162496|162366|162500.4|162370.4|162495.7|162365.7|27
1652674270000|2022-05-16 04:11:10|162496.5|162366.5|162498.3|162368.3|162498.3|162368.3|162494.8|162364.8|15
1652674280000|2022-05-16 04:11:20|162497.5|162367.5|162494.6|162364.6|162549.3|162372.7|162494.6|162325|19
1652674290000|2022-05-16 04:11:30|162494.2|162364.2|162499|162369|162499.3|162369.3|162494.2|162364.2|12
1652674300000|2022-05-16 04:11:40|162499.3|162369.3|162531.7|162331.3|162531.7|162370.4|162498.5|162331.3|15
1652674310000|2022-05-16 04:11:50|162495.9|162365.9|162496.9|162366.9|162499.1|162369.1|162495.4|162365.4|15
1652674320000|2022-05-16 04:12:00|162496.5|162366.5|162499.7|162369.7|162502.9|162372.9|162493.8|162363.8|29
1652674330000|2022-05-16 04:12:10|162501|162371|162501.2|162371.2|162504|162374|162500.2|162370.2|17
1652674340000|2022-05-16 04:12:20|162501.6|162371.6|162499.8|162369.8|162502|162372|162498.4|162368.4|21
1652674350000|2022-05-16 04:12:30|162498.5|162368.5|162501.1|162371.1|162501.1|162371.1|162498.5|162368.5|14
1652674360000|2022-05-16 04:12:40|162501.4|162371.4|162499.1|162369.1|162501.4|162371.4|162493.8|162363.8|14
1652674370000|2022-05-16 04:12:50|162499|162369|162499.9|162369.9|162501|162371|162496.2|162366.2|21
1652674380000|2022-05-16 04:13:00|162500.3|162370.3|162497.4|162367.4|162500.7|162370.7|162497.4|162367.4|16
1652674390000|2022-05-16 04:13:10|162496.5|162366.5|162495.1|162365.1|162499.2|162369.2|162491.2|162361.2|24
1652674400000|2022-05-16 04:13:20|162494.1|162364.1|162491.6|162361.6|162496.9|162366.9|162489.2|162359.2|32
1652674410000|2022-05-16 04:13:30|162488.5|162358.5|162485.5|162355.5|162491.2|162361.2|162485.5|162355.5|23
1652674420000|2022-05-16 04:13:40|162485.4|162355.4|162487.7|162357.7|162490.9|162360.9|162485.4|162355.4|21
1652674430000|2022-05-16 04:13:50|162488.5|162358.5|162485.7|162355.7|162489.3|162359.3|162485.7|162355.7|25
1652674440000|2022-05-16 04:14:00|162486.3|162356.3|162484.9|162354.9|162487.5|162357.5|162484|162354|27
1652674450000|2022-05-16 04:14:10|162484.4|162354.4|162452.4|162322.4|162484.4|162354.4|162448.9|162318.9|31
1652674460000|2022-05-16 04:14:20|162453.1|162323.1|162457.3|162327.3|162457.3|162327.3|162452.5|162322.5|30
1652674470000|2022-05-16 04:14:30|162456.9|162326.9|162457.8|162327.8|162461.9|162331.9|162456.8|162326.8|33
1652674480000|2022-05-16 04:14:40|162457.9|162327.9|162455.6|162325.6|162458.2|162328.2|162453.9|162323.9|26
1652674490000|2022-05-16 04:14:50|162455.4|162325.4|162459.3|162329.3|162459.3|162329.3|162451.7|162321.7|31
1652674500000|2022-05-16 04:15:00|162456.5|162326.5|162454|162324|162461.5|162331.5|162451.4|162321.4|36
1652674510000|2022-05-16 04:15:10|162452.7|162322.7|162455.3|162325.3|162459.5|162329.5|162452.5|162322.5|34
1652674520000|2022-05-16 04:15:20|162455.4|162325.4|162455.3|162325.3|162456.8|162326.8|162454|162324|30
1652674530000|2022-05-16 04:15:30|162455|162325|162454.9|162324.9|162455.9|162325.9|162452.9|162322.9|22
1652674540000|2022-05-16 04:15:40|162454.8|162324.8|162457.3|162327.3|162457.3|162327.3|162450.9|162320.9|23
1652674550000|2022-05-16 04:15:50|162457.1|162327.1|162452.8|162322.8|162457.1|162327.1|162451.9|162321.9|28
1652674560000|2022-05-16 04:16:00|162453.1|162323.1|162454.2|162324.2|162456|162326|162452.3|162322.3|27
1652674570000|2022-05-16 04:16:10|162454.3|162324.3|162457.3|162327.3|162457.3|162327.3|162453.6|162323.6|27
1652674580000|2022-05-16 04:16:20|162457.1|162327.1|162453.1|162323.1|162457.1|162327.1|162453.1|162323.1|23
1652674590000|2022-05-16 04:16:30|162452.9|162322.9|162454.6|162324.6|162456.1|162326.1|162452.9|162322.9|30
1652674600000|2022-05-16 04:16:40|162454.5|162324.5|162454.9|162324.9|162455.8|162325.8|162453.5|162323.5|28
1652674610000|2022-05-16 04:16:50|162454.8|162324.8|162452.8|162322.8|162456.4|162326.4|162452.8|162322.8|24
1652674620000|2022-05-16 04:17:00|162453.4|162323.4|162452.6|162322.6|162453.6|162323.6|162451.8|162321.8|18
1652674630000|2022-05-16 04:17:10|162453|162323|162452.9|162322.9|162453.8|162323.8|162452.5|162322.5|18
1652674640000|2022-05-16 04:17:20|162452.8|162322.8|162453.3|162323.3|162453.7|162323.7|162452.2|162322.2|10
1652674650000|2022-05-16 04:17:30|162452|162322|162449.4|162319.4|162452.7|162322.7|162449.4|162319.4|15
1652674660000|2022-05-16 04:17:40|162449.6|162319.6|162451.4|162321.4|162454.6|162324.6|162449.6|162319.6|20
1652674670000|2022-05-16 04:17:50|162449.9|162319.9|162451.9|162321.9|162452.8|162322.8|162449.9|162319.9|15
1652674680000|2022-05-16 04:18:00|162452.5|162322.5|162454.3|162324.3|162454.3|162324.3|162452.5|162322.5|14
1652674690000|2022-05-16 04:18:10|162453.6|162323.6|162452.6|162322.6|162460.9|162330.9|162451.7|162321.7|17
1652674700000|2022-05-16 04:18:20|162453.5|162323.5|162455.7|162325.7|162457|162327|162453.5|162323.5|22
1652674710000|2022-05-16 04:18:30|162456.5|162326.5|162456.8|162326.8|162457.8|162327.8|162455.3|162325.3|17
1652674720000|2022-05-16 04:18:40|162457|162327|162451.9|162321.9|162457.2|162327.2|162451.8|162321.8|22
1652674730000|2022-05-16 04:18:50|162451.8|162321.8|162455.6|162325.6|162456.7|162326.7|162451.8|162321.8|24
1652674740000|2022-05-16 04:19:00|162453.1|162323.1|162454|162324|162454.4|162324.4|162452.7|162322.7|17
1652674750000|2022-05-16 04:19:10|162453.6|162323.6|162451.1|162321.1|162454.1|162324.1|162450.6|162320.6|10
1652674760000|2022-05-16 04:19:20|162452.6|162322.6|162453.3|162323.3|162453.3|162323.3|162450.7|162320.7|12
1652674770000|2022-05-16 04:19:30|162452.4|162322.4|162452|162322|162452.4|162322.4|162450.5|162320.5|10
1652674780000|2022-05-16 04:19:40|162450.9|162320.9|162329.4|162199.4|162452.1|162322.1|162325.4|162195.4|33
1652674790000|2022-05-16 04:19:50|162328.9|162198.9|162324.2|162194.2|162328.9|162198.9|162324.2|162194.2|22
1652674800000|2022-05-16 04:20:00|162323.9|162193.9|162326.2|162196.2|162327.2|162197.2|162321.8|162191.8|14
1652674810000|2022-05-16 04:20:10|162325.2|162195.2|162295.6|162165.6|162325.8|162195.8|162295.6|162165.6|23
1652674820000|2022-05-16 04:20:20|162299.8|162169.8|162269.2|162139.2|162303.5|162173.5|162265.9|162135.9|26
1652674830000|2022-05-16 04:20:30|162273.8|162143.8|162271.5|162141.5|162275|162145|162258.7|162128.7|21
1652674840000|2022-05-16 04:20:40|162268.8|162138.8|162277.3|162147.3|162277.4|162147.4|162261.2|162131.2|25
1652674850000|2022-05-16 04:20:50|162277.1|162147.1|162278.8|162148.8|162279.7|162149.7|162276.1|162146.1|25
1652674860000|2022-05-16 04:21:00|162279|162149|162280.1|162150.1|162282.4|162152.4|162278.2|162148.2|26
1652674870000|2022-05-16 04:21:10|162278.7|162148.7|162276.1|162146.1|162278.7|162148.7|162271.2|162141.2|24
1652674880000|2022-05-16 04:21:20|162275.3|162145.3|162276.3|162146.3|162278.6|162148.6|162270.9|162140.9|30
1652674890000|2022-05-16 04:21:30|162276|162146|162277.9|162147.9|162279.4|162149.4|162272.5|162142.5|25
1652674900000|2022-05-16 04:21:40|162277|162147|162279.3|162149.3|162280.1|162150.1|162275.6|162145.6|21
1652674910000|2022-05-16 04:21:50|162280.8|162150.8|162259.7|162129.7|162282.6|162152.6|162259.7|162129.7|19
1652674920000|2022-05-16 04:22:00|162261.8|162131.8|162263|162133|162278.8|162148.8|162258.2|162128.2|32
1652674930000|2022-05-16 04:22:10|162263.6|162133.6|162255.6|162125.6|162263.6|162133.6|162252.5|162122.5|29
1652674940000|2022-05-16 04:22:20|162255.2|162125.2|162257.1|162127.1|162257.8|162127.8|162253.7|162123.7|17
1652674950000|2022-05-16 04:22:30|162257.2|162127.2|162257.1|162127.1|162257.4|162127.4|162254.5|162124.5|13
1652674960000|2022-05-16 04:22:40|162257.2|162127.2|162256.9|162126.9|162257.6|162127.6|162256.2|162126.2|10
1652674970000|2022-05-16 04:22:50|162257.4|162127.4|162251|162121|162257.6|162127.6|162242.1|162112.1|19
1652674980000|2022-05-16 04:23:00|162250.3|162120.3|162261.7|162131.7|162261.7|162131.7|162246.7|162116.7|34
1652674990000|2022-05-16 04:23:10|162258.3|162128.3|162256.4|162126.4|162265.1|162135.1|162256.4|162126.4|24
1652675000000|2022-05-16 04:23:20|162255.9|162125.9|162265.6|162135.6|162277.8|162147.8|162253.1|162123.1|23
1652675010000|2022-05-16 04:23:30|162262.4|162132.4|162261.2|162131.2|162280.5|162150.5|162255|162125|37
1652675020000|2022-05-16 04:23:40|162261|162131|162254.7|162124.7|162261|162131|162253|162123|28
1652675030000|2022-05-16 04:23:50|162254.6|162124.6|162268.8|162138.8|162278.6|162148.6|162252.8|162122.8|21
1652675040000|2022-05-16 04:24:00|162269.2|162139.2|162259.7|162129.7|162272.3|162142.3|162258.9|162128.9|34
1652675050000|2022-05-16 04:24:10|162259.4|162129.4|162257.3|162127.3|162260.6|162130.6|162250.9|162120.9|30
1652675060000|2022-05-16 04:24:20|162257.8|162127.8|162253.8|162123.8|162260.6|162130.6|162253.7|162123.7|22
1652675070000|2022-05-16 04:24:30|162253.9|162123.9|162252.8|162122.8|162255.5|162125.5|162252.8|162122.8|17
1652675080000|2022-05-16 04:24:40|162256|162126|162254.8|162124.8|162262.3|162132.3|162252.3|162122.3|18
1652675090000|2022-05-16 04:24:50|162253.5|162123.5|162251.8|162121.8|162255.3|162125.3|162250.9|162120.9|18
1652675100000|2022-05-16 04:25:00|162251.5|162121.5|162250.5|162120.5|162251.7|162121.7|162250.2|162120.2|19
1652675110000|2022-05-16 04:25:10|162249.1|162119.1|162251.5|162121.5|162251.7|162121.7|162248.9|162118.9|14
1652675120000|2022-05-16 04:25:20|162250.6|162120.6|162252.5|162122.5|162252.5|162122.5|162247.8|162117.8|20
1652675130000|2022-05-16 04:25:30|162247.8|162117.8|162254.4|162124.4|162259.7|162129.7|162243.2|162113.2|28
1652675140000|2022-05-16 04:25:40|162252.8|162122.8|162250.1|162120.1|162256.2|162126.2|162248|162118|21
1652675150000|2022-05-16 04:25:50|162255.3|162125.3|162251.8|162121.8|162257.5|162127.5|162248.8|162118.8|22
1652675160000|2022-05-16 04:26:00|162252.3|162122.3|162250.5|162120.5|162252.3|162122.3|162250.1|162120.1|17
1652675170000|2022-05-16 04:26:10|162249.9|162119.9|162276.8|162146.8|162277.2|162147.2|162249.8|162119.8|22
1652675180000|2022-05-16 04:26:20|162275.8|162145.8|162269.7|162139.7|162282.1|162152.1|162259.7|162129.7|37
1652675190000|2022-05-16 04:26:30|162266.5|162136.5|162275.3|162145.3|162284.8|162154.8|162264.7|162134.7|32
1652675200000|2022-05-16 04:26:40|162276.9|162146.9|162282|162152|162288.4|162158.4|162271.6|162141.6|36
1652675210000|2022-05-16 04:26:50|162287.4|162157.4|162267.2|162137.2|162287.4|162157.4|162259.9|162129.9|36
1652675220000|2022-05-16 04:27:00|162265.9|162135.9|162264.2|162134.2|162276.5|162146.5|162260.1|162130.1|37
1652675230000|2022-05-16 04:27:10|162265.8|162135.8|162267.7|162137.7|162272.1|162142.1|162263.2|162133.2|18
1652675240000|2022-05-16 04:27:20|162267.1|162137.1|162273.6|162143.6|162275.7|162145.7|162256.1|162126.1|36
1652675250000|2022-05-16 04:27:30|162267.2|162137.2|162264.7|162134.7|162282.6|162152.6|162248.2|162118.2|25
1652675260000|2022-05-16 04:27:40|162263.1|162133.1|162263.3|162133.3|162272.8|162142.8|162257.9|162127.9|26
1652675270000|2022-05-16 04:27:50|162267.1|162137.1|162267.2|162137.2|162277.9|162147.9|162262.2|162132.2|20
1652675280000|2022-05-16 04:28:00|162266.2|162136.2|162263.7|162133.7|162267.4|162137.4|162257.2|162127.2|23
1652675290000|2022-05-16 04:28:10|162261.6|162131.6|162266.6|162136.6|162272.2|162142.2|162261.4|162131.4|25
1652675300000|2022-05-16 04:28:20|162265.4|162135.4|162269.5|162139.5|162276.3|162146.3|162260.6|162130.6|29
1652675310000|2022-05-16 04:28:30|162268.5|162138.5|162270.8|162140.8|162272.2|162142.2|162258.3|162128.3|19
1652675320000|2022-05-16 04:28:40|162267.5|162137.5|162268.3|162138.3|162275.6|162145.6|162260.9|162130.9|27
1652675330000|2022-05-16 04:28:50|162262.6|162132.6|162269|162139|162273.3|162143.3|162262.6|162132.6|28
1652675340000|2022-05-16 04:29:00|162267.2|162137.2|162264.2|162134.2|162271.2|162141.2|162261.4|162131.4|21
1652675350000|2022-05-16 04:29:10|162266.8|162136.8|162265.7|162135.7|162269.4|162139.4|162262.7|162132.7|16
1652675360000|2022-05-16 04:29:20|162265|162135|162264.2|162134.2|162268.3|162138.3|162261.3|162131.3|26
1652675370000|2022-05-16 04:29:30|162258.8|162128.8|162255.9|162125.9|162267.3|162137.3|162246.4|162116.4|27
1652675380000|2022-05-16 04:29:40|162258.3|162128.3|162261.9|162131.9|162267.2|162137.2|162258.1|162128.1|26
1652675390000|2022-05-16 04:29:50|162262.1|162132.1|162258.6|162128.6|162267|162137|162256.5|162126.5|20
1652675400000|2022-05-16 04:30:00|162258.3|162128.3|162255.1|162125.1|162263|162133|162251.8|162121.8|28
1652675410000|2022-05-16 04:30:10|162255.7|162125.7|162262.1|162132.1|162266.7|162136.7|162254.1|162124.1|26
1652675420000|2022-05-16 04:30:20|162263.8|162133.8|162251.5|162121.5|162263.8|162133.8|162251.5|162121.5|28
1652675430000|2022-05-16 04:30:30|162253.1|162123.1|162268.5|162138.5|162273.3|162143.3|162253.1|162123.1|29
1652675440000|2022-05-16 04:30:40|162261.7|162131.7|162257.4|162127.4|162267.8|162137.8|162257.4|162127.4|21
1652675450000|2022-05-16 04:30:50|162259.1|162129.1|162262.1|162132.1|162267|162137|162257.6|162127.6|16
1652675460000|2022-05-16 04:31:00|162260.4|162130.4|162255.8|162125.8|162269.9|162139.9|162255.8|162125.8|18
1652675470000|2022-05-16 04:31:10|162269.1|162139.1|162257.4|162127.4|162282.1|162152.1|162255.8|162125.8|20
1652675480000|2022-05-16 04:31:20|162264.5|162134.5|162259.7|162129.7|162264.5|162134.5|162257|162127|15
1652675490000|2022-05-16 04:31:30|162263|162133|162262|162132|162263|162133|162256.7|162126.7|12
1652675500000|2022-05-16 04:31:40|162267.7|162137.7|162264.7|162134.7|162267.7|162137.7|162261.5|162131.5|14
1652675510000|2022-05-16 04:31:50|162274|162144|162266|162136|162274|162144|162260.2|162130.2|18
1652675520000|2022-05-16 04:32:00|162265.2|162135.2|162269.1|162139.1|162272.8|162142.8|162263.5|162133.5|23
1652675530000|2022-05-16 04:32:10|162274.4|162144.4|162270.6|162140.6|162274.4|162144.4|162263|162133|11
1652675540000|2022-05-16 04:32:20|162272.5|162142.5|162274.8|162144.8|162275.6|162145.6|162268.7|162138.7|11
1652675550000|2022-05-16 04:32:30|162270.9|162140.9|162320.5|162190.5|162330.4|162200.4|162267|162137|25
1652675560000|2022-05-16 04:32:40|162324.3|162194.3|162320.8|162190.8|162325.2|162195.2|162316.7|162186.7|17
1652675570000|2022-05-16 04:32:50|162319.8|162189.8|162320|162190|162323|162193|162317.3|162187.3|10
1652675580000|2022-05-16 04:33:00|162323.1|162193.1|162327|162197|162328.1|162198.1|162319.6|162189.6|6
1652675590000|2022-05-16 04:33:10|162323.5|162193.5|162325.7|162195.7|162327.4|162197.4|162319.4|162189.4|13
1652675600000|2022-05-16 04:33:20|162328.4|162198.4|162331.4|162201.4|162336.6|162206.6|162315|162185|14
1652675610000|2022-05-16 04:33:30|162330.4|162200.4|162325.9|162195.9|162335.1|162205.1|162323.3|162193.3|8
1652675620000|2022-05-16 04:33:40|162326.5|162196.5|162327.7|162197.7|162333|162203|162326.5|162196.5|13
1652675630000|2022-05-16 04:33:50|162328.6|162198.6|162339.5|162209.5|162340.8|162210.8|162328.6|162198.6|13
1652675640000|2022-05-16 04:34:00|162336|162206|162339.3|162209.3|162340.9|162210.9|162334|162204|4
1652675650000|2022-05-16 04:34:10|162341.7|162211.7|162341.8|162211.8|162342.8|162212.8|162333.6|162203.6|5
1652675660000|2022-05-16 04:34:20|162337.8|162207.8|162345.6|162215.6|162348.8|162218.8|162337.3|162207.3|7
1652675670000|2022-05-16 04:34:30|162351.2|162221.2|162351.3|162221.3|162354|162224|162345.7|162215.7|5
1652675680000|2022-05-16 04:34:40|162346.2|162216.2|162331|162201|162346.2|162216.2|162329.3|162199.3|11
1652675690000|2022-05-16 04:34:50|162339.5|162209.5|162350|162220|162350|162220|162337.6|162207.6|7
1652675700000|2022-05-16 04:35:00|162340.3|162210.3|162340.3|162210.3|162344.7|162214.7|162340.3|162210.3|5
1652675710000|2022-05-16 04:35:10|162344.7|162214.7|162318|162188|162344.7|162214.7|162309.4|162179.4|16
1652675720000|2022-05-16 04:35:20|162334.7|162204.7|162329.8|162199.8|162340.7|162210.7|162324.5|162194.5|7
1652675730000|2022-05-16 04:35:30|162327.1|162197.1|162332.1|162202.1|162338.3|162208.3|162327.1|162197.1|6
1652675740000|2022-05-16 04:35:40|162335.8|162205.8|162256.1|162126.1|162335.8|162205.8|162251.2|162121.2|25
1652675750000|2022-05-16 04:35:50|162254.6|162124.6|162235.5|162105.5|162254.6|162124.6|162234.4|162104.4|26
1652675760000|2022-05-16 04:36:00|162237.2|162107.2|162222.8|162092.8|162237.2|162107.2|162198.4|162068.4|30
1652675770000|2022-05-16 04:36:10|162223.7|162093.7|162219.6|162089.6|162223.7|162093.7|162217.6|162087.6|10
1652675780000|2022-05-16 04:36:20|162219.7|162089.7|162218.6|162088.6|162222.9|162092.9|162218.6|162088.6|7
1652675790000|2022-05-16 04:36:30|162217.1|162087.1|162226.2|162096.2|162226.2|162096.2|162217.1|162087.1|8
1652675800000|2022-05-16 04:36:40|162226.3|162096.3|162216|162086|162226.3|162096.3|162214.6|162084.6|8
1652675810000|2022-05-16 04:36:50|162221.5|162091.5|162215.7|162085.7|162226.8|162096.8|162211.4|162081.4|13
1652675820000|2022-05-16 04:37:00|162210.2|162080.2|162223.4|162093.4|162223.9|162093.9|162210.2|162080.2|25
1652675830000|2022-05-16 04:37:10|162224.1|162094.1|162232.1|162102.1|162232.3|162102.3|162219.8|162089.8|17
1652675840000|2022-05-16 04:37:20|162230.9|162100.9|162235.2|162105.2|162239.6|162109.6|162228.1|162098.1|19
1652675850000|2022-05-16 04:37:30|162230.2|162100.2|162234.6|162104.6|162235.7|162105.7|162227.3|162097.3|18
1652675860000|2022-05-16 04:37:40|162237.4|162107.4|162243.2|162113.2|162243.2|162113.2|162228.5|162098.5|12
1652675870000|2022-05-16 04:37:50|162239|162109|162241.7|162111.7|162246.2|162116.2|162239|162109|8
1652675880000|2022-05-16 04:38:00|162240.9|162110.9|162249.4|162119.4|162249.4|162119.4|162240.1|162110.1|13
1652675890000|2022-05-16 04:38:10|162249|162119|162232.9|162102.9|162249.4|162119.4|162232.9|162102.9|14
1652675900000|2022-05-16 04:38:20|162234.1|162104.1|162231.9|162101.9|162249|162119|162228.2|162098.2|15
1652675910000|2022-05-16 04:38:30|162232.3|162102.3|162235.1|162105.1|162241.1|162111.1|162230.3|162100.3|14
1652675920000|2022-05-16 04:38:40|162242.4|162112.4|162228.1|162098.1|162242.4|162112.4|162227.5|162097.5|17
1652675930000|2022-05-16 04:38:50|162229.6|162099.6|162233.3|162103.3|162234.7|162104.7|162228|162098|15
1652675940000|2022-05-16 04:39:00|162234.2|162104.2|162311.4|162181.4|162311.7|162181.7|162230.8|162100.8|26
1652675950000|2022-05-16 04:39:10|162307.4|162177.4|162303.4|162173.4|162318|162188|162294.6|162164.6|29
1652675960000|2022-05-16 04:39:20|162303.5|162173.5|162300|162170|162306.9|162176.9|162300|162170|16
1652675970000|2022-05-16 04:39:30|162303.2|162173.2|162291.4|162161.4|162303.2|162173.2|162289.3|162159.3|19
1652675980000|2022-05-16 04:39:40|162291.6|162161.6|162295.3|162165.3|162298.4|162168.4|162289.1|162159.1|18
1652675990000|2022-05-16 04:39:50|162292.7|162162.7|162297.9|162167.9|162299.2|162169.2|162292.6|162162.6|17
1652676000000|2022-05-16 04:40:00|162298|162168|162283.5|162153.5|162301.7|162171.7|162282.8|162152.8|24
1652676010000|2022-05-16 04:40:10|162290.8|162160.8|162296.3|162166.3|162297.3|162167.3|162283.1|162153.1|23
1652676020000|2022-05-16 04:40:20|162291.9|162161.9|162292|162162|162296.1|162166.1|162287.5|162157.5|18
1652676030000|2022-05-16 04:40:30|162289.9|162159.9|162283.2|162153.2|162295.5|162165.5|162283.2|162153.2|14
1652676040000|2022-05-16 04:40:40|162272.2|162142.2|162288.3|162158.3|162291.3|162161.3|162272.2|162142.2|13
1652676050000|2022-05-16 04:40:50|162290.8|162160.8|162280.3|162150.3|162290.8|162160.8|162273.7|162143.7|14
1652676060000|2022-05-16 04:41:00|162285.2|162155.2|162274.9|162144.9|162285.2|162155.2|162271.8|162141.8|13
1652676070000|2022-05-16 04:41:10|162275.4|162145.4|162281|162151|162283.6|162153.6|162275.4|162145.4|16
1652676080000|2022-05-16 04:41:20|162283.1|162153.1|162282.1|162152.1|162283.1|162153.1|162276.8|162146.8|13
1652676090000|2022-05-16 04:41:30|162281.9|162151.9|162279|162149|162283.8|162153.8|162276.5|162146.5|12
1652676100000|2022-05-16 04:41:40|162280.4|162150.4|162287.1|162157.1|162289.4|162159.4|162280.4|162150.4|12
1652676110000|2022-05-16 04:41:50|162285.3|162155.3|162283.5|162153.5|162289.5|162159.5|162277.7|162147.7|16
1652676120000|2022-05-16 04:42:00|162285.2|162155.2|162280.7|162150.7|162287.1|162157.1|162250.6|162120.6|22
1652676130000|2022-05-16 04:42:10|162279.4|162149.4|162284|162154|162284|162154|162276.6|162146.6|19
1652676140000|2022-05-16 04:42:20|162275.8|162145.8|162277.7|162147.7|162280.8|162150.8|162275.3|162145.3|20
1652676150000|2022-05-16 04:42:30|162278.3|162148.3|162274|162144|162278.3|162148.3|162270.6|162140.6|13
1652676160000|2022-05-16 04:42:40|162276.1|162146.1|162267.1|162137.1|162277.6|162147.6|162266.1|162136.1|12
1652676170000|2022-05-16 04:42:50|162269.2|162139.2|162259|162129|162276.7|162146.7|162254.8|162124.8|20
1652676180000|2022-05-16 04:43:00|162260.6|162130.6|162263.8|162133.8|162264.2|162134.2|162258.4|162128.4|13
1652676190000|2022-05-16 04:43:10|162264.9|162134.9|162264.5|162134.5|162270|162140|162264.5|162134.5|8
1652676200000|2022-05-16 04:43:20|162265.7|162135.7|162265.5|162135.5|162265.7|162135.7|162261.9|162131.9|6
1652676210000|2022-05-16 04:43:30|162267.4|162137.4|162264.8|162134.8|162270.6|162140.6|162261.3|162131.3|12
1652676220000|2022-05-16 04:43:40|162266|162136|162267.8|162137.8|162267.8|162137.8|162266|162136|2
1652676230000|2022-05-16 04:43:50|162263.8|162133.8|162266.4|162136.4|162266.5|162136.5|162263.6|162133.6|10
1652676240000|2022-05-16 04:44:00|162264.9|162134.9|162265.9|162135.9|162267.6|162137.6|162259.8|162129.8|23
1652676250000|2022-05-16 04:44:10|162267.5|162137.5|162266.5|162136.5|162268.2|162138.2|162266.5|162136.5|14
1652676260000|2022-05-16 04:44:20|162268.1|162138.1|162268.5|162138.5|162269.3|162139.3|162266.1|162136.1|15
1652676270000|2022-05-16 04:44:30|162269.3|162139.3|162263.1|162133.1|162269.3|162139.3|162261.7|162131.7|12
1652676280000|2022-05-16 04:44:40|162263|162133|162277.6|162147.6|162296.4|162166.4|162261.8|162131.8|25
1652676290000|2022-05-16 04:44:50|162279.7|162149.7|162284.2|162154.2|162286.4|162156.4|162279.7|162149.7|20
1652676300000|2022-05-16 04:45:00|162283.6|162153.6|162265|162135|162286|162156|162262.2|162132.2|25
1652676310000|2022-05-16 04:45:10|162266.4|162136.4|162281.2|162151.2|162282.4|162152.4|162265.3|162135.3|34
1652676320000|2022-05-16 04:45:20|162280.2|162150.2|162281.9|162151.9|162284.8|162154.8|162279.6|162149.6|26
1652676330000|2022-05-16 04:45:30|162282.4|162152.4|162274.1|162144.1|162283.3|162153.3|162271.3|162141.3|13
1652676340000|2022-05-16 04:45:40|162275|162145|162284.2|162154.2|162284.3|162154.3|162274.8|162144.8|9
1652676350000|2022-05-16 04:45:50|162279.5|162149.5|162280|162150|162280.5|162150.5|162277.3|162147.3|9
1652676360000|2022-05-16 04:46:00|162280.6|162150.6|162284.9|162154.9|162284.9|162154.9|162275.3|162145.3|16
1652676370000|2022-05-16 04:46:10|162287.3|162157.3|162281.5|162151.5|162287.3|162157.3|162278.3|162148.3|12
1652676380000|2022-05-16 04:46:20|162281.9|162151.9|162279.5|162149.5|162281.9|162151.9|162278.2|162148.2|9
1652676390000|2022-05-16 04:46:30|162280.3|162150.3|162282.7|162152.7|162288.1|162176.5|162266.5|162148.3|16
1652676400000|2022-05-16 04:46:40|162282.6|162152.6|162291.1|162161.1|162295.4|162193.7|162271.6|162152.6|15
1652676410000|2022-05-16 04:46:50|162292.7|162162.7|162291.3|162161.3|162294.9|162164.9|162288.7|162158.7|18
1652676420000|2022-05-16 04:47:00|162289.9|162159.9|162290.7|162160.7|162294.6|162164.6|162285.4|162155.4|10
1652676430000|2022-05-16 04:47:10|162293.9|162163.9|162287.7|162157.7|162293.9|162163.9|162287.4|162157.4|6
1652676440000|2022-05-16 04:47:20|162289.6|162159.6|162290.5|162160.5|162290.5|162160.5|162287|162157|10
1652676450000|2022-05-16 04:47:30|162290.4|162160.4|162295.7|162165.7|162295.7|162165.7|162287.1|162157.1|12
1652676460000|2022-05-16 04:47:40|162295.9|162165.9|162290.1|162160.1|162296.4|162166.4|162290.1|162160.1|6
1652676470000|2022-05-16 04:47:50|162291.6|162161.6|162289.9|162159.9|162296|162166|162284.2|162154.2|8
1652676480000|2022-05-16 04:48:00|162292.1|162162.1|162289.2|162159.2|162298.6|162168.6|162289.2|162159.2|5
1652676490000|2022-05-16 04:48:10|162294.3|162164.3|162293.1|162163.1|162295.4|162165.4|162290|162160|11
1652676500000|2022-05-16 04:48:20|162294.3|162164.3|162286.1|162156.1|162294.9|162164.9|162286.1|162156.1|12
1652676510000|2022-05-16 04:48:30|162286.5|162156.5|162286.8|162156.8|162290.8|162160.8|162280|162150|13
1652676520000|2022-05-16 04:48:40|162285.2|162155.2|162286|162156|162287.3|162157.3|162281.8|162151.8|11
1652676530000|2022-05-16 04:48:50|162287.8|162157.8|162284.3|162154.3|162289|162159|162282.7|162152.7|11
1652676540000|2022-05-16 04:49:00|162284.5|162154.5|162286.9|162156.9|162289.4|162159.4|162284.5|162154.5|11
1652676550000|2022-05-16 04:49:10|162287.1|162157.1|162284.2|162154.2|162291.1|162161.1|162280.8|162150.8|12
1652676560000|2022-05-16 04:49:20|162283.6|162153.6|162285.6|162155.6|162287.1|162157.1|162280|162150|16
1652676570000|2022-05-16 04:49:30|162285.4|162155.4|162283.6|162153.6|162288.7|162158.7|162280.1|162150.1|19
1652676580000|2022-05-16 04:49:40|162284.1|162154.1|162284.7|162154.7|162292.3|162162.3|162283.2|162153.2|19
1652676590000|2022-05-16 04:49:50|162287.6|162157.6|162289.1|162159.1|162289.1|162159.1|162285.3|162155.3|11
1652676600000|2022-05-16 04:50:00|162287.2|162157.2|162283.9|162153.9|162289|162159|162279.4|162149.4|10
1652676610000|2022-05-16 04:50:10|162284.2|162154.2|162290.5|162160.5|162291.6|162161.6|162284.2|162154.2|11
1652676620000|2022-05-16 04:50:20|162292.4|162162.4|162286.2|162156.2|162293|162163|162286.2|162156.2|7
1652676630000|2022-05-16 04:50:30|162285.8|162155.8|162292|162162|162293.3|162163.3|162285.8|162155.8|5
1652676640000|2022-05-16 04:50:40|162293.6|162163.6|162287.3|162157.3|162293.6|162163.6|162280.9|162150.9|8
1652676650000|2022-05-16 04:50:50|162289.1|162159.1|162285|162155|162289.9|162159.9|162285|162155|10
1652676660000|2022-05-16 04:51:00|162286.5|162156.5|162286|162156|162290.1|162160.1|162286|162156|8
1652676670000|2022-05-16 04:51:10|162289.1|162159.1|162286.2|162156.2|162293|162163|162286.2|162156.2|5
1652676680000|2022-05-16 04:51:20|162289.9|162159.9|162281.5|162151.5|162289.9|162159.9|162265.5|162135.5|15
1652676690000|2022-05-16 04:51:30|162269.2|162139.2|162268.8|162138.8|162278.4|162148.4|162268.4|162138.4|12
1652676700000|2022-05-16 04:51:40|162269.9|162139.9|162274.4|162144.4|162274.4|162144.4|162263.6|162133.6|9
1652676710000|2022-05-16 04:51:50|162274.5|162144.5|162271.9|162141.9|162279.1|162149.1|162270.1|162140.1|11
1652676720000|2022-05-16 04:52:00|162271.3|162141.3|162268.1|162138.1|162275.6|162145.6|162261.7|162131.7|19
1652676730000|2022-05-16 04:52:10|162274.8|162144.8|162273.3|162143.3|162276.1|162146.1|162266.8|162136.8|18
1652676740000|2022-05-16 04:52:20|162269.6|162139.6|162270.1|162140.1|162271.7|162141.7|162269.6|162139.6|12
1652676750000|2022-05-16 04:52:30|162269|162139|162267.4|162137.4|162270.8|162140.8|162267|162137|10
1652676760000|2022-05-16 04:52:40|162267.3|162137.3|162269.3|162139.3|162271.7|162141.7|162262.9|162132.9|18
1652676770000|2022-05-16 04:52:50|162265|162135|162263|162133|162267.5|162137.5|162261.2|162131.2|21
1652676780000|2022-05-16 04:53:00|162262.8|162132.8|162256.8|162126.8|162269.7|162139.7|162255.7|162125.7|21
1652676790000|2022-05-16 04:53:10|162255.9|162125.9|162260.4|162130.4|162264.1|162134.1|162255.9|162125.9|12
1652676800000|2022-05-16 04:53:20|162262.6|162132.6|162267.2|162137.2|162268.5|162138.5|162260.4|162130.4|22
1652676810000|2022-05-16 04:53:30|162266|162136|162267|162137|162267|162137|162264.1|162134.1|16
1652676820000|2022-05-16 04:53:40|162265.2|162135.2|162266.3|162136.3|162266.7|162136.7|162264.5|162134.5|10
1652676830000|2022-05-16 04:53:50|162267.4|162137.4|162267.4|162137.4|162270.3|162140.3|162266.3|162136.3|6
1652676840000|2022-05-16 04:54:00|162269.4|162139.4|162272.3|162142.3|162276.9|162146.9|162267.5|162137.5|6
1652676850000|2022-05-16 04:54:10|162269|162139|162268.6|162138.6|162272.7|162142.7|162263.7|162133.7|10
1652676860000|2022-05-16 04:54:20|162265.6|162135.6|162263.4|162133.4|162265.6|162135.6|162260|162130|14
1652676870000|2022-05-16 04:54:30|162263.5|162133.5|162263.3|162133.3|162265.8|162135.8|162263.3|162133.3|10
1652676880000|2022-05-16 04:54:40|162263.2|162133.2|162267.8|162137.8|162267.8|162137.8|162262.8|162132.8|7
1652676890000|2022-05-16 04:54:50|162265.6|162135.6|162279.9|162149.9|162279.9|162149.9|162263.9|162133.9|12
1652676900000|2022-05-16 04:55:00|162253.7|162163.7|162264.1|162134.1|162267.5|162163.7|162248.9|162128.3|15
1652676910000|2022-05-16 04:55:10|162266.9|162136.9|162267.9|162137.9|162271.7|162141.7|162266.2|162136.2|9
1652676920000|2022-05-16 04:55:20|162270.4|162140.4|162271|162141|162271|162141|162266.8|162136.8|6
1652676930000|2022-05-16 04:55:30|162263.1|162133.1|162262.5|162132.5|162265.7|162135.7|162262.5|162132.5|8
1652676940000|2022-05-16 04:55:40|162263.7|162133.7|162267.7|162137.7|162267.7|162137.7|162263.7|162133.7|2
1652676950000|2022-05-16 04:55:50|162265.3|162135.3|162265.4|162135.4|162265.7|162135.7|162261|162131|6
1652676960000|2022-05-16 04:56:00|162263.6|162133.6|162266.1|162136.1|162266.1|162136.1|162259.5|162129.5|8
1652676970000|2022-05-16 04:56:10|162267.5|162137.5|162265.4|162135.4|162268.6|162138.6|162263|162133|9
1652676980000|2022-05-16 04:56:20|162267.4|162137.4|162265.7|162135.7|162268.6|162138.6|162262.7|162132.7|14
1652676990000|2022-05-16 04:56:30|162264.7|162134.7|162266.3|162136.3|162266.3|162136.3|162263.9|162133.9|9
1652677000000|2022-05-16 04:56:40|162264.4|162134.4|162264.2|162134.2|162266.6|162136.6|162264.1|162134.1|8
1652677010000|2022-05-16 04:56:50|162266.1|162136.1|162261.9|162131.9|162266.1|162136.1|162257.9|162127.9|11
1652677020000|2022-05-16 04:57:00|162258.5|162128.5|162264.1|162134.1|162268.4|162138.4|162257.9|162127.9|15
1652677030000|2022-05-16 04:57:10|162262|162132|162266.7|162136.7|162271.6|162141.6|162257|162127|15
1652677040000|2022-05-16 04:57:20|162266.9|162136.9|162261.5|162131.5|162267.6|162137.6|162261.5|162131.5|21
1652677050000|2022-05-16 04:57:30|162262.3|162132.3|162260.2|162130.2|162263.5|162133.5|162259.5|162129.5|13
1652677060000|2022-05-16 04:57:40|162259.5|162129.5|162268.3|162138.3|162268.3|162138.3|162259.5|162129.5|18
1652677070000|2022-05-16 04:57:50|162267.9|162137.9|162261.7|162131.7|162270.1|162140.1|162261.5|162131.5|17
1652677080000|2022-05-16 04:58:00|162260.6|162130.6|162264.3|162134.3|162271.1|162141.1|162260.6|162130.6|19
1652677090000|2022-05-16 04:58:10|162263.2|162133.2|162264.4|162134.4|162264.8|162134.8|162262.3|162132.3|11
1652677100000|2022-05-16 04:58:20|162264.6|162134.6|162261.9|162131.9|162266.4|162136.4|162261.9|162131.9|7
1652677110000|2022-05-16 04:58:30|162262.7|162132.7|162261.8|162131.8|162263.9|162133.9|162261.8|162131.8|9
1652677120000|2022-05-16 04:58:40|162262|162132|162260.5|162130.5|162263.8|162133.8|162258.8|162128.8|13
1652677130000|2022-05-16 04:58:50|162260.7|162130.7|162268.3|162138.3|162268.7|162138.7|162260.7|162130.7|10
1652677140000|2022-05-16 04:59:00|162265.4|162135.4|162262|162132|162267|162137|162258.4|162128.4|10
1652677150000|2022-05-16 04:59:10|162262.4|162132.4|162260.8|162130.8|162264.1|162134.1|162259.9|162129.9|7
1652677160000|2022-05-16 04:59:20|162262.3|162132.3|162265.2|162135.2|162267.4|162137.4|162262|162132|13
1652677170000|2022-05-16 04:59:30|162259.5|162129.5|162260.9|162130.9|162265.8|162135.8|162259.5|162129.5|7
1652677180000|2022-05-16 04:59:40|162265.4|162135.4|162267.1|162137.1|162268.4|162138.4|162261.3|162131.3|15
1652677190000|2022-05-16 04:59:50|162270.4|162140.4|162264.2|162134.2|162270.4|162140.4|162260|162130|13
1652677200000|2022-05-16 05:00:00|162262.1|162132.1|162204|162074|162262.1|162132.1|162199.7|162069.7|30
1652677210000|2022-05-16 05:00:10|162203.2|162073.2|162195.5|162065.5|162203.3|162073.3|162192.4|162062.4|34
1652677220000|2022-05-16 05:00:20|162194.1|162064.1|162198.1|162068.1|162201.4|162071.4|162192.1|162062.1|33
1652677230000|2022-05-16 05:00:30|162201.7|162071.7|162197.5|162067.5|162203.5|162073.5|162196.5|162066.5|27
1652677240000|2022-05-16 05:00:40|162198.2|162068.2|162196.3|162066.3|162198.2|162068.2|162193.4|162063.4|21
1652677250000|2022-05-16 05:00:50|162197.7|162067.7|162199|162069|162199|162069|162194.6|162064.6|20
1652677260000|2022-05-16 05:01:00|162197.7|162067.7|162185.7|162055.7|162202|162072|162178.8|162048.8|29
1652677270000|2022-05-16 05:01:10|162188.1|162058.1|162180.1|162050.1|162191.3|162061.3|162178.5|162048.5|36
1652677280000|2022-05-16 05:01:20|162181.6|162051.6|162181.7|162051.7|162191.7|162061.7|162179.6|162049.6|29
1652677290000|2022-05-16 05:01:30|162181.8|162051.8|162183.6|162053.6|162184.2|162054.2|162180.4|162050.4|28
1652677300000|2022-05-16 05:01:40|162183|162053|162186.5|162056.5|162188.7|162058.7|162181.9|162051.9|22
1652677310000|2022-05-16 05:01:50|162186.2|162056.2|162184.7|162054.7|162188.3|162058.3|162181.1|162051.1|26
1652677320000|2022-05-16 05:02:00|162185.1|162055.1|162182|162052|162185.8|162055.8|162175.4|162045.4|24
1652677330000|2022-05-16 05:02:10|162181.8|162051.8|162165.6|162035.6|162183.7|162053.7|162165.6|162035.6|27
1652677340000|2022-05-16 05:02:20|162164|162034|162150.8|162020.8|162165.1|162035.1|162150.8|162020.8|30
1652677350000|2022-05-16 05:02:30|162144.9|162014.9|162151.4|162021.4|162158.1|162028.1|162144.9|162014.9|29
1652677360000|2022-05-16 05:02:40|162151.9|162021.9|162150.3|162020.3|162154.1|162024.1|162149.1|162019.1|31
1652677370000|2022-05-16 05:02:50|162150|162020|162152.8|162022.8|162152.9|162022.9|162149|162019|22
1652677380000|2022-05-16 05:03:00|162152.7|162022.7|162150.8|162020.8|162154.9|162024.9|162149.7|162019.7|25
1652677390000|2022-05-16 05:03:10|162150.5|162020.5|162156.4|162026.4|162156.4|162026.4|162149.3|162019.3|28
1652677400000|2022-05-16 05:03:20|162156.9|162026.9|162184.2|162054.2|162184.2|162054.2|162156|162026|31
1652677410000|2022-05-16 05:03:30|162185.8|162055.8|162184.4|162054.4|162187.8|162057.8|162179.7|162049.7|35
1652677420000|2022-05-16 05:03:40|162184.5|162054.5|162175.9|162045.9|162189.3|162059.3|162175.9|162045.9|31
1652677430000|2022-05-16 05:03:50|162172.8|162042.8|162183.7|162053.7|162195.1|162065.1|162172.8|162042.8|30
1652677440000|2022-05-16 05:04:00|162184.1|162054.1|162188.7|162058.7|162210.1|162080.1|162184.1|162054.1|38
1652677450000|2022-05-16 05:04:10|162190.2|162060.2|162192|162062|162198|162068|162187.3|162057.3|27
1652677460000|2022-05-16 05:04:20|162192.4|162062.4|162172.6|162042.6|162192.7|162062.7|162172.6|162042.6|29
1652677470000|2022-05-16 05:04:30|162174|162044|162178.8|162048.8|162179|162049|162173.4|162043.4|22
1652677480000|2022-05-16 05:04:40|162179|162049|162189|162059|162191.7|162061.7|162179|162049|31
1652677490000|2022-05-16 05:04:50|162189.3|162059.3|162196.6|162066.6|162199.1|162069.1|162189.3|162059.3|29
1652677500000|2022-05-16 05:05:00|162196.7|162066.7|162216.6|162086.6|162220.6|162090.6|162196.4|162066.4|29
1652677510000|2022-05-16 05:05:10|162216.7|162086.7|162210.5|162080.5|162217.4|162087.4|162207.2|162077.2|29
1652677520000|2022-05-16 05:05:20|162211.7|162081.7|162208.6|162078.6|162211.7|162081.7|162207.9|162077.9|21
1652677530000|2022-05-16 05:05:30|162208.5|162078.5|162210.3|162080.3|162210.3|162080.3|162208.5|162078.5|18
1652677540000|2022-05-16 05:05:40|162207.8|162077.8|162214.9|162084.9|162215.9|162085.9|162207.8|162077.8|31
1652677550000|2022-05-16 05:05:50|162215.3|162085.3|162215.8|162085.8|162215.8|162085.8|162204.8|162074.8|27
1652677560000|2022-05-16 05:06:00|162210.3|162080.3|162208.5|162078.5|162216.6|162086.6|162200|162070|35
1652677570000|2022-05-16 05:06:10|162207.2|162077.2|162204.8|162074.8|162208.8|162078.8|162204.6|162074.6|31
1652677580000|2022-05-16 05:06:20|162206.3|162076.3|162207.7|162077.7|162209.3|162079.3|162200.1|162070.1|27
1652677590000|2022-05-16 05:06:30|162206.6|162076.6|162207.1|162077.1|162208|162078|162206|162076|26
1652677600000|2022-05-16 05:06:40|162206.7|162076.7|162205.5|162075.5|162206.9|162076.9|162201.4|162071.4|27
1652677610000|2022-05-16 05:06:50|162205.3|162075.3|162202.8|162072.8|162205.9|162075.9|162202.1|162072.1|28
1652677620000|2022-05-16 05:07:00|162203.1|162073.1|162210.5|162080.5|162211|162081|162202.7|162072.7|24
1652677630000|2022-05-16 05:07:10|162209.7|162079.7|162193.3|162063.3|162209.8|162079.8|162189.8|162059.8|32
1652677640000|2022-05-16 05:07:20|162193.1|162063.1|162191.9|162061.9|162193.7|162063.7|162190|162060|37
1652677650000|2022-05-16 05:07:30|162192.2|162062.2|162192.1|162062.1|162193.4|162063.4|162191.3|162061.3|31
1652677660000|2022-05-16 05:07:40|162191.9|162061.9|162173|162083|162195.3|162083|162172.1|162057.4|32
1652677670000|2022-05-16 05:07:50|162171.8|162081.8|162173.7|162083.7|162173.7|162083.7|162168.6|162078.6|28
1652677680000|2022-05-16 05:08:00|162172.9|162082.9|162194.1|162064.1|162198.7|162082.9|162172.4|162060.8|30
1652677690000|2022-05-16 05:08:10|162193.2|162063.2|162193.6|162063.6|162194.8|162064.8|162189|162059|37
1652677700000|2022-05-16 05:08:20|162193.8|162063.8|162186.7|162056.7|162196.6|162066.6|162186.5|162056.5|32
1652677710000|2022-05-16 05:08:30|162186.4|162056.4|162185.3|162055.3|162187.3|162057.3|162184.5|162054.5|31
1652677720000|2022-05-16 05:08:40|162184.8|162054.8|162182.6|162052.6|162185.1|162055.1|162179.3|162049.3|26
1652677730000|2022-05-16 05:08:50|162181.2|162051.2|162177.5|162047.5|162182.6|162052.6|162174.9|162044.9|27
1652677740000|2022-05-16 05:09:00|162177.4|162047.4|162159.4|162069.4|162177.5|162072.6|162138.5|162041.8|30
1652677750000|2022-05-16 05:09:10|162159.6|162069.6|162156.4|162066.4|162159.8|162069.8|162153.5|162063.5|31
1652677760000|2022-05-16 05:09:20|162155.9|162065.9|162158.8|162068.8|162159|162069|162155.9|162065.9|28
1652677770000|2022-05-16 05:09:30|162158.5|162068.5|162157.4|162067.4|162158.8|162068.8|162156.5|162066.5|21
1652677780000|2022-05-16 05:09:40|162156.7|162066.7|162156.1|162066.1|162158.8|162068.8|162156.1|162066.1|21
1652677790000|2022-05-16 05:09:50|162156.9|162066.9|162177.2|162047.2|162178.4|162070.6|162156.4|162047|21
1652677800000|2022-05-16 05:10:00|162177.1|162047.1|162158.2|162028.2|162178.2|162048.2|162157.2|162027.2|26
1652677810000|2022-05-16 05:10:10|162159.4|162029.4|162158.2|162028.2|162159.4|162029.4|162156.7|162026.7|17
1652677820000|2022-05-16 05:10:20|162156.3|162026.3|162168.1|162038.1|162169.4|162039.4|162156.3|162026.3|19
1652677830000|2022-05-16 05:10:30|162168.2|162038.2|162166.4|162036.4|162168.2|162038.2|162165.8|162035.8|25
1652677840000|2022-05-16 05:10:40|162166.5|162036.5|162166.5|162036.5|162167.5|162037.5|162165.8|162035.8|22
1652677850000|2022-05-16 05:10:50|162165.9|162035.9|162162.7|162032.7|162165.9|162035.9|162161.7|162031.7|21
1652677860000|2022-05-16 05:11:00|162164.2|162034.2|162163.6|162033.6|162165.7|162035.7|162160.7|162030.7|21
1652677870000|2022-05-16 05:11:10|162163.3|162033.3|162161.2|162031.2|162165.1|162035.1|162160.1|162030.1|28
1652677880000|2022-05-16 05:11:20|162163.6|162033.6|162164.4|162034.4|162165.7|162054|162142.6|162032.8|17
1652677890000|2022-05-16 05:11:30|162163.5|162033.5|162149.3|162019.3|162165.2|162035.2|162149.3|162019.3|16
1652677900000|2022-05-16 05:11:40|162149.1|162019.1|162082|161992|162149.4|162019.4|162082|161992|22
1652677910000|2022-05-16 05:11:50|162082.8|161992.8|162082.5|161992.5|162084.1|161994.1|162080.3|161990.3|28
1652677920000|2022-05-16 05:12:00|162077.2|161987.2|162095.7|161965.7|162096|161987.5|162073.7|161960.8|25
1652677930000|2022-05-16 05:12:10|162095.5|161965.5|161899.9|161769.9|162095.5|161985.2|161896.9|161713.2|31
1652677940000|2022-05-16 05:12:20|161889.5|161759.5|161846.6|161716.6|161890.1|161760.1|161814.8|161643.4|39
1652677950000|2022-05-16 05:12:30|161848.9|161718.9|161887.9|161757.9|161887.9|161757.9|161844.8|161714.8|34
1652677960000|2022-05-16 05:12:40|161901.4|161771.4|161899.5|161769.5|161905.7|161775.7|161882.2|161752.2|37
1652677970000|2022-05-16 05:12:50|161898.7|161768.7|161903.5|161773.5|161903.6|161773.6|161894.8|161764.8|17
1652677980000|2022-05-16 05:13:00|161903.1|161773.1|161901.4|161771.4|161903.1|161773.1|161894.9|161764.9|20
1652677990000|2022-05-16 05:13:10|161902.8|161772.8|161900.7|161770.7|161905.3|161775.3|161893.5|161763.5|26
1652678000000|2022-05-16 05:13:20|161901.7|161771.7|161903.4|161773.4|161903.8|161773.8|161901.5|161771.5|15
1652678010000|2022-05-16 05:13:30|161901.7|161771.7|161915.1|161785.1|161917.2|161787.2|161897.3|161767.3|27
1652678020000|2022-05-16 05:13:40|161915.2|161785.2|161910.8|161780.8|161920.8|161790.8|161901.9|161771.9|26
1652678030000|2022-05-16 05:13:50|161911.3|161781.3|161908.6|161778.6|161917|161787|161908.6|161778.6|23
1652678040000|2022-05-16 05:14:00|161911.1|161781.1|161909|161779|161918.3|161788.3|161909|161779|28
1652678050000|2022-05-16 05:14:10|161913.4|161783.4|161921.9|161791.9|161927.2|161797.2|161912.7|161782.7|27
1652678060000|2022-05-16 05:14:20|161921|161791|161923.2|161793.2|161925.5|161795.5|161916.7|161786.7|30
1652678070000|2022-05-16 05:14:30|161923.7|161793.7|161926.3|161796.3|161926.3|161796.3|161917.9|161787.9|27
1652678080000|2022-05-16 05:14:40|161926.4|161796.4|161926.6|161796.6|161928.1|161798.1|161921|161791|24
1652678090000|2022-05-16 05:14:50|161925.8|161795.8|161922.6|161792.6|161928.8|161798.8|161877.5|161747.5|17
1652678100000|2022-05-16 05:15:00|161915.3|161785.3|161912.9|161782.9|161924.5|161794.5|161912|161782|24
1652678110000|2022-05-16 05:15:10|161914.3|161784.3|161919.7|161789.7|161921|161791|161914.3|161784.3|16
1652678120000|2022-05-16 05:15:20|161921.3|161791.3|161943.6|161813.6|161944.1|161814.1|161920.6|161790.6|22
1652678130000|2022-05-16 05:15:30|161943.9|161813.9|161910.1|161780.1|161944.1|161814.1|161898.1|161768.1|32
1652678140000|2022-05-16 05:15:40|161907.1|161777.1|161914.3|161784.3|161920.3|161790.3|161903|161773|28
1652678150000|2022-05-16 05:15:50|161912.9|161782.9|161918.4|161788.4|161922.3|161792.3|161911.3|161781.3|15
1652678160000|2022-05-16 05:16:00|161919.7|161789.7|161917.1|161787.1|161919.7|161789.7|161913|161783|12
1652678170000|2022-05-16 05:16:10|161916.4|161786.4|161909.9|161779.9|161916.4|161786.4|161908.6|161778.6|13
1652678180000|2022-05-16 05:16:20|161910.6|161780.6|161915.7|161785.7|161916.8|161786.8|161908|161778|13
1652678190000|2022-05-16 05:16:30|161916.4|161786.4|161915.8|161785.8|161925.1|161795.1|161915.8|161785.8|16
1652678200000|2022-05-16 05:16:40|161916.1|161786.1|161919.4|161789.4|161920.9|161790.9|161916|161786|20
1652678210000|2022-05-16 05:16:50|161919.7|161789.7|161919.8|161789.8|161920.4|161790.4|161917.4|161787.4|16
1652678220000|2022-05-16 05:17:00|161919.9|161789.9|161916.9|161786.9|161931.7|161801.7|161915.5|161785.5|18
1652678230000|2022-05-16 05:17:10|161918.3|161788.3|161924.2|161794.2|161936.1|161820.3|161909.3|161786.8|21
1652678240000|2022-05-16 05:17:20|161916.1|161786.1|161924.1|161794.1|161926.3|161796.3|161916.1|161786.1|11
1652678250000|2022-05-16 05:17:30|161923.2|161793.2|161932.5|161802.5|161934.4|161804.4|161923.2|161793.2|12
1652678260000|2022-05-16 05:17:40|161934.2|161804.2|161922.2|161792.2|161934.3|161804.3|161920.6|161790.6|17
1652678270000|2022-05-16 05:17:50|161922.6|161792.6|161929.1|161799.1|161932.6|161802.6|161921.7|161791.7|8
1652678280000|2022-05-16 05:18:00|161928.5|161798.5|161925.6|161795.6|161928.5|161798.5|161925.6|161795.6|5
1652678290000|2022-05-16 05:18:10|161925|161795|161929|161799|161931.5|161801.5|161919.3|161789.3|9
1652678300000|2022-05-16 05:18:20|161925.1|161795.1|161922.7|161792.7|161927|161797|161922.7|161792.7|8
1652678310000|2022-05-16 05:18:30|161923.7|161793.7|161923.2|161793.2|161923.7|161793.7|161921.9|161791.9|5
1652678320000|2022-05-16 05:18:40|161922.8|161792.8|161932.5|161802.5|161932.5|161802.5|161921.6|161791.6|6
1652678330000|2022-05-16 05:18:50|161930.5|161800.5|161902.2|161812.2|161933.2|161837.1|161902.2|161792.3|14
1652678340000|2022-05-16 05:19:00|161923.4|161793.4|161926.7|161796.7|161932.5|161802.5|161914.5|161784.5|10
1652678350000|2022-05-16 05:19:10|161924.8|161794.8|161925.5|161795.5|161926.6|161796.6|161922.7|161792.7|7
1652678360000|2022-05-16 05:19:20|161923.8|161793.8|161927.3|161797.3|161930.3|161800.3|161923.8|161793.8|4
1652678370000|2022-05-16 05:19:30|161926.1|161796.1|161924|161794|161926.3|161796.3|161924|161794|8
1652678380000|2022-05-16 05:19:40|161925|161795|161920.3|161790.3|161925.7|161795.7|161915.8|161785.8|21
1652678390000|2022-05-16 05:19:50|161918.1|161788.1|161921.5|161791.5|161924.5|161794.5|161915.4|161785.4|27
1652678400000|2022-05-16 05:20:00|161921.8|161791.8|161859.2|161729.2|161922.3|161792.3|161857.2|161727.2|25
1652678410000|2022-05-16 05:20:10|161858.9|161728.9|161859.7|161729.7|161860.1|161730.1|161858.2|161728.2|26
1652678420000|2022-05-16 05:20:20|161859.8|161729.8|161862.1|161732.1|161863.6|161733.6|161859.6|161729.6|21
1652678430000|2022-05-16 05:20:30|161862.2|161732.2|161854.6|161724.6|161862.2|161732.2|161853.2|161723.2|24
1652678440000|2022-05-16 05:20:40|161854.4|161724.4|161858.2|161728.2|161866|161736|161854.4|161724.4|22
1652678450000|2022-05-16 05:20:50|161858.3|161728.3|161861.7|161731.7|161863.8|161733.8|161858.3|161728.3|22
1652678460000|2022-05-16 05:21:00|161861.8|161731.8|161863.8|161733.8|161864.5|161734.5|161861|161731|18
1652678470000|2022-05-16 05:21:10|161867.5|161737.5|161929.9|161799.9|161929.9|161799.9|161863.6|161733.6|18
1652678480000|2022-05-16 05:21:20|161929.3|161799.3|161931.5|161801.5|161935.6|161805.6|161929.3|161799.3|26
1652678490000|2022-05-16 05:21:30|161935|161805|161935.8|161805.8|161935.8|161805.8|161933.3|161803.3|15
1652678500000|2022-05-16 05:21:40|161935.1|161805.1|161930.4|161800.4|161937|161807|161927.9|161797.9|20
1652678510000|2022-05-16 05:21:50|161930.8|161800.8|161928.6|161798.6|161933.7|161803.7|161926.3|161796.3|21
1652678520000|2022-05-16 05:22:00|161929|161799|161928.4|161798.4|161931.9|161801.9|161928.4|161798.4|19
1652678530000|2022-05-16 05:22:10|161929.7|161799.7|161935.9|161805.9|161935.9|161805.9|161929|161799|18
1652678540000|2022-05-16 05:22:20|161936.4|161806.4|161929.9|161799.9|161937.2|161807.2|161929.4|161799.4|18
1652678550000|2022-05-16 05:22:30|161930.5|161800.5|161986.4|161856.4|161988.2|161858.2|161924.1|161794.1|24
1652678560000|2022-05-16 05:22:40|161986.1|161856.1|161985.4|161855.4|161986.9|161856.9|161984.3|161854.3|22
1652678570000|2022-05-16 05:22:50|161985.6|161855.6|161934.2|161804.2|161986|161856|161929.7|161799.7|28
1652678580000|2022-05-16 05:23:00|161934.5|161804.5|161936.5|161806.5|161938.6|161808.6|161932.7|161802.7|23
1652678590000|2022-05-16 05:23:10|161935.7|161805.7|161933.7|161803.7|161936|161806|161933.7|161803.7|14
1652678600000|2022-05-16 05:23:20|161934.4|161804.4|161938.1|161808.1|161940|161810|161931.8|161801.8|15
1652678610000|2022-05-16 05:23:30|161937.8|161807.8|161982.3|161852.3|161985.7|161855.7|161930.7|161800.7|26
1652678620000|2022-05-16 05:23:40|161983.2|161853.2|161986.2|161856.2|161986.2|161856.2|161982.9|161852.9|24
1652678630000|2022-05-16 05:23:50|161987.7|161857.7|161987.2|161857.2|161990.5|161860.5|161986.8|161856.8|25
1652678640000|2022-05-16 05:24:00|161987.7|161857.7|161988.1|161858.1|161994.6|161864.6|161982.9|161852.9|27
1652678650000|2022-05-16 05:24:10|161988|161858|161990.9|161860.9|161999.9|161869.9|161986.3|161856.3|15
1652678660000|2022-05-16 05:24:20|161991.5|161861.5|161981.7|161851.7|161993.3|161863.3|161981.7|161851.7|14
1652678670000|2022-05-16 05:24:30|161979.6|161849.6|161991.2|161861.2|161991.3|161861.3|161977.7|161847.7|29
1652678680000|2022-05-16 05:24:40|161993.2|161863.2|161980.5|161850.5|161994.5|161864.5|161976.5|161846.5|27
1652678690000|2022-05-16 05:24:50|161980.8|161850.8|161986.1|161856.1|161986.1|161856.1|161980.8|161850.8|27
1652678700000|2022-05-16 05:25:00|161986.8|161856.8|161984.6|161854.6|161988.8|161858.8|161984.6|161854.6|24
1652678710000|2022-05-16 05:25:10|161986.6|161856.6|161982.7|161852.7|161987.2|161857.2|161981.8|161851.8|21
1652678720000|2022-05-16 05:25:20|161980.8|161850.8|161979.9|161849.9|161984.3|161854.3|161979.3|161849.3|12
1652678730000|2022-05-16 05:25:30|161981.4|161851.4|161983.5|161853.5|161983.5|161853.5|161981.3|161851.3|6
1652678740000|2022-05-16 05:25:40|161981.7|161851.7|161979.5|161849.5|161982.5|161852.5|161975.9|161845.9|9
1652678750000|2022-05-16 05:25:50|161979.7|161849.7|161986.1|161856.1|161987.9|161857.9|161979.7|161849.7|11
1652678760000|2022-05-16 05:26:00|161986.3|161856.3|161985|161855|161987.6|161857.6|161985|161855|8
1652678770000|2022-05-16 05:26:10|161985.1|161855.1|161985.3|161855.3|161985.3|161855.3|161985.1|161855.1|2
1652678780000|2022-05-16 05:26:20|161985.4|161855.4|161991.4|161861.4|161991.4|161861.4|161984.5|161854.5|9
1652678790000|2022-05-16 05:26:30|161989.2|161859.2|161987.3|161857.3|161989.2|161859.2|161985.9|161855.9|7
1652678800000|2022-05-16 05:26:40|161987.4|161857.4|161989.2|161859.2|161989.2|161859.2|161987.4|161857.4|3
1652678810000|2022-05-16 05:26:50|161988.7|161858.7|161988.1|161858.1|161995.1|161865.1|161985.3|161855.3|9
1652678820000|2022-05-16 05:27:00|161988.2|161858.2|161988.9|161858.9|161989|161859|161985.8|161855.8|14
1652678830000|2022-05-16 05:27:10|161988.7|161858.7|161986.4|161856.4|161988.7|161858.7|161983.3|161853.3|10
1652678840000|2022-05-16 05:27:20|161986.5|161856.5|161985.7|161855.7|161986.6|161856.6|161984|161854|10
1652678850000|2022-05-16 05:27:30|161984.7|161854.7|161985.8|161855.8|161985.9|161855.9|161984.7|161854.7|6
1652678860000|2022-05-16 05:27:40|161986.1|161856.1|161996.1|161866.1|161996.1|161866.1|161985.9|161855.9|12
1652678870000|2022-05-16 05:27:50|161990.5|161860.5|161989.1|161859.1|161994.9|161864.9|161987.8|161857.8|7
1652678880000|2022-05-16 05:28:00|161993.3|161863.3|161986.1|161856.1|161993.3|161863.3|161985.5|161855.5|12
1652678890000|2022-05-16 05:28:10|161992|161862|161991.2|161861.2|161992|161862|161988.7|161858.7|6
1652678900000|2022-05-16 05:28:20|161987.8|161857.8|161984.8|161854.8|161987.8|161857.8|161984.8|161854.8|12
1652678910000|2022-05-16 05:28:30|161985.4|161855.4|161985|161855|161986.4|161856.4|161985|161855|7
1652678920000|2022-05-16 05:28:40|161985.3|161855.3|161990.1|161860.1|161991|161861|161984.1|161854.1|16
1652678930000|2022-05-16 05:28:50|161987.5|161857.5|161990.6|161860.6|161992.9|161862.9|161986.4|161856.4|11
1652678940000|2022-05-16 05:29:00|161989.6|161859.6|161990.7|161860.7|161992.4|161862.4|161989.6|161859.6|10
1652678950000|2022-05-16 05:29:10|161990.3|161860.3|161990.1|161860.1|161990.3|161860.3|161987.9|161857.9|12
1652678960000|2022-05-16 05:29:20|161990.5|161860.5|161988.7|161858.7|161990.9|161860.9|161988.1|161858.1|7
1652678970000|2022-05-16 05:29:30|161989|161859|161986.6|161856.6|161989|161859|161986.6|161856.6|2
1652678980000|2022-05-16 05:29:40|161986.2|161856.2|161992.7|161862.7|162005.5|161875.5|161986.2|161856.2|14
1652678990000|2022-05-16 05:29:50|161992.6|161862.6|161992.4|161862.4|161993.9|161863.9|161987.8|161857.8|8
1652679000000|2022-05-16 05:30:00|161998.2|161868.2|162056.5|161926.5|162056.5|161926.5|161993.8|161863.8|38
1652679010000|2022-05-16 05:30:10|162055.9|161925.9|162057.6|161927.6|162058.6|161928.6|162055.9|161925.9|11
1652679020000|2022-05-16 05:30:20|162056.4|161926.4|162056.2|161926.2|162058.9|161928.9|162055.9|161925.9|7
1652679030000|2022-05-16 05:30:30|162055.8|161925.8|162054.3|161924.3|162055.8|161925.8|162049|161919|7
1652679040000|2022-05-16 05:30:40|162053.6|161923.6|162047|161917|162055.7|161925.7|162047|161917|6
1652679050000|2022-05-16 05:30:50|162045.8|161915.8|162052.5|161922.5|162053.6|161923.6|162045.8|161915.8|8
1652679060000|2022-05-16 05:31:00|162053.3|161923.3|162053.8|161923.8|162054|161924|162052.8|161922.8|5
1652679070000|2022-05-16 05:31:10|162054.3|161924.3|162058.3|161928.3|162059|161929|162054.3|161924.3|7
1652679080000|2022-05-16 05:31:20|162062.8|161932.8|162056.5|161926.5|162062.8|161932.8|162055.1|161925.1|12
1652679090000|2022-05-16 05:31:30|162056.8|161926.8|162053.5|161923.5|162057.6|161927.6|162052.1|161922.1|15
1652679100000|2022-05-16 05:31:40|162053.4|161923.4|162053.2|161923.2|162053.6|161923.6|162053|161923|10
1652679110000|2022-05-16 05:31:50|162054|161924|162052.7|161922.7|162054|161924|162052.4|161922.4|4
1652679120000|2022-05-16 05:32:00|162053.2|161923.2|162052.6|161922.6|162053.6|161923.6|162051.5|161921.5|10
1652679130000|2022-05-16 05:32:10|162052.3|161922.3|162052.6|161922.6|162052.6|161922.6|162049.5|161919.5|9
1652679140000|2022-05-16 05:32:20|162052.2|161922.2|162053.9|161923.9|162054|161924|162051.6|161921.6|20
1652679150000|2022-05-16 05:32:30|162053.7|161923.7|162036.5|161946.5|162056|161946.5|162036.5|161923.5|9
1652679160000|2022-05-16 05:32:40|162036.1|161946.1|162053.2|161923.2|162053.3|161946.1|162032.4|161922|15
1652679170000|2022-05-16 05:32:50|162053.6|161923.6|162053.1|161923.1|162053.6|161923.6|162052.6|161922.6|6
1652679180000|2022-05-16 05:33:00|162054.2|161924.2|162048.8|161918.8|162054.5|161924.5|162047|161917|25
1652679190000|2022-05-16 05:33:10|162049|161919|162048.9|161918.9|162051|161921|162048.9|161918.9|18
1652679200000|2022-05-16 05:33:20|162049|161919|162046.7|161916.7|162049|161919|162040|161910|21
1652679210000|2022-05-16 05:33:30|162046.6|161916.6|162047.6|161917.6|162048.2|161918.2|162046.3|161916.3|15
1652679220000|2022-05-16 05:33:40|162047.3|161917.3|162047.4|161917.4|162047.5|161917.5|162047.2|161917.2|5
1652679230000|2022-05-16 05:33:50|162047|161917|161987.9|161857.9|162047|161917|161983.2|161853.2|31
1652679240000|2022-05-16 05:34:00|161988.5|161858.5|161987.6|161857.6|161988.5|161858.5|161987.2|161857.2|6
1652679250000|2022-05-16 05:34:10|161987.3|161857.3|161989.4|161859.4|161990.4|161860.4|161986|161856|13
1652679260000|2022-05-16 05:34:20|161989.2|161859.2|161989.2|161859.2|161989.7|161859.7|161989.2|161859.2|7
1652679270000|2022-05-16 05:34:30|161989|161859|161978.9|161848.9|161989|161875|161963.3|161848|8
1652679280000|2022-05-16 05:34:40|161983.7|161853.7|161985.9|161855.9|161985.9|161874.6|161964.4|161851.7|17
1652679290000|2022-05-16 05:34:50|161986.1|161856.1|161988|161858|161988.1|161858.1|161986.1|161856.1|12
1652679300000|2022-05-16 05:35:00|161987.7|161857.7|161986.7|161856.7|161987.7|161857.7|161985.3|161855.3|8
1652679310000|2022-05-16 05:35:10|161986.5|161856.5|161975.1|161845.1|161986.7|161856.7|161970.5|161840.5|23
1652679320000|2022-05-16 05:35:20|161975.5|161845.5|161975.7|161845.7|161979.7|161849.7|161972.7|161842.7|28
1652679330000|2022-05-16 05:35:30|161975.5|161845.5|161978|161848|161978|161848|161975.5|161845.5|14
1652679340000|2022-05-16 05:35:40|161977.9|161847.9|161976.8|161846.8|161979.5|161849.5|161973.9|161843.9|15
1652679350000|2022-05-16 05:35:50|161977.4|161847.4|161969.9|161839.9|161977.4|161847.4|161969.1|161839.1|23
1652679360000|2022-05-16 05:36:00|161969.2|161839.2|161971.8|161841.8|161973.5|161843.5|161969.2|161839.2|16
1652679370000|2022-05-16 05:36:10|161972.7|161842.7|161963.2|161833.2|161973.3|161843.3|161959|161829|27
1652679380000|2022-05-16 05:36:20|161977|161847|161984.6|161854.6|161984.6|161854.6|161973|161843|24
1652679390000|2022-05-16 05:36:30|161980.9|161850.9|161989.9|161859.9|161989.9|161859.9|161975.6|161845.6|35
1652679400000|2022-05-16 05:36:40|161987.6|161857.6|161976.8|161846.8|161991.9|161861.9|161976.6|161846.6|27
1652679410000|2022-05-16 05:36:50|161973.7|161843.7|161978.5|161848.5|161980.4|161850.4|161973.7|161843.7|28
1652679420000|2022-05-16 05:37:00|161978.4|161848.4|161980.5|161850.5|161985.4|161855.4|161976.1|161846.1|26
1652679430000|2022-05-16 05:37:10|161978.8|161848.8|161980.4|161850.4|161989.6|161859.6|161973.4|161843.4|25
1652679440000|2022-05-16 05:37:20|161986|161856|161976.4|161846.4|161986|161856|161976.4|161846.4|18
1652679450000|2022-05-16 05:37:30|161976.3|161846.3|161977.2|161847.2|161984.8|161854.8|161976.3|161846.3|15
1652679460000|2022-05-16 05:37:40|161977|161847|161987.8|161857.8|161993.6|161863.6|161976.4|161846.4|23
1652679470000|2022-05-16 05:37:50|161984.2|161854.2|161984.3|161854.3|161991.2|161861.2|161978.8|161848.8|23
1652679480000|2022-05-16 05:38:00|161982.1|161852.1|161975.5|161845.5|161987.9|161857.9|161973.8|161843.8|23
1652679490000|2022-05-16 05:38:10|161977.1|161847.1|161974.8|161844.8|161977.1|161847.1|161973|161843|21
1652679500000|2022-05-16 05:38:20|161975|161845|161956.9|161826.9|161975.8|161845.8|161938.8|161808.8|28
1652679510000|2022-05-16 05:38:30|161957.1|161827.1|161979|161849|161979.3|161849.3|161936.2|161806.2|31
1652679520000|2022-05-16 05:38:40|161978.8|161848.8|161974.9|161844.9|161978.8|161848.8|161973.6|161843.6|22
1652679530000|2022-05-16 05:38:50|161974.2|161844.2|161972.7|161842.7|161976|161846|161969.4|161839.4|17
1652679540000|2022-05-16 05:39:00|161971.3|161841.3|161928.8|161798.8|161971.4|161841.4|161926.3|161796.3|32
1652679550000|2022-05-16 05:39:10|161928.9|161798.9|161930.2|161800.2|161932|161802|161923.9|161793.9|23
1652679560000|2022-05-16 05:39:20|161929.6|161799.6|161933.4|161803.4|161934.7|161804.7|161929|161799|17
1652679570000|2022-05-16 05:39:30|161933.3|161803.3|161934.5|161804.5|161935|161805|161932.9|161802.9|14
1652679580000|2022-05-16 05:39:40|161933.7|161803.7|161934.2|161804.2|161935.3|161805.3|161932.1|161802.1|17
1652679590000|2022-05-16 05:39:50|161933.8|161803.8|161935|161805|161937.3|161807.3|161933.8|161803.8|10
1652679600000|2022-05-16 05:40:00|161935.4|161805.4|161935.9|161805.9|161936|161806|161933.8|161803.8|17
1652679610000|2022-05-16 05:40:10|161935.5|161805.5|161923.6|161793.6|161935.5|161805.5|161919.1|161789.1|30
1652679620000|2022-05-16 05:40:20|161924.3|161794.3|161920.6|161790.6|161924.3|161794.3|161918.6|161788.6|26
1652679630000|2022-05-16 05:40:30|161922|161792|161894.2|161804.2|161922|161804.2|161889.6|161784.8|29
1652679640000|2022-05-16 05:40:40|161894.1|161804.1|161905.2|161815.2|161905.4|161815.4|161894.1|161804.1|28
1652679650000|2022-05-16 05:40:50|161905.1|161815.1|161902.4|161812.4|161907.1|161817.1|161900.9|161810.9|24
1652679660000|2022-05-16 05:41:00|161902.6|161812.6|161898.5|161808.5|161921|161813.1|161898.5|161786.1|19
1652679670000|2022-05-16 05:41:10|161901.3|161811.3|161904.2|161814.2|161905.1|161815.1|161900.6|161810.6|15
1652679680000|2022-05-16 05:41:20|161905.1|161815.1|161907.9|161817.9|161907.9|161817.9|161903.6|161813.6|15
1652679690000|2022-05-16 05:41:30|161929|161799|161932.4|161802.4|161932.4|161802.4|161928.3|161798.3|14
1652679700000|2022-05-16 05:41:40|161932.6|161802.6|161922.1|161792.1|161932.6|161802.6|161917.9|161787.9|11
1652679710000|2022-05-16 05:41:50|161922.5|161792.5|161900.2|161810.2|161922.5|161810.2|161900.2|161789.3|14
1652679720000|2022-05-16 05:42:00|161901|161811|161894.2|161804.2|161910|161811|161889.8|161776.7|31
1652679730000|2022-05-16 05:42:10|161894.3|161804.3|161894.7|161804.7|161896.5|161806.5|161894.3|161804.3|17
1652679740000|2022-05-16 05:42:20|161896.1|161806.1|161893.8|161803.8|161896.1|161806.1|161892.7|161802.7|18
1652679750000|2022-05-16 05:42:30|161894.9|161804.9|161897.7|161807.7|161899.3|161809.3|161894.9|161804.9|13
1652679760000|2022-05-16 05:42:40|161897|161807|161874.1|161744.1|161905.1|161810.5|161874|161744|29
1652679770000|2022-05-16 05:42:50|161875.3|161745.3|161875|161745|161877.7|161747.7|161865.2|161735.2|25
1652679780000|2022-05-16 05:43:00|161872.6|161742.6|161871.5|161741.5|161872.6|161742.6|161860.2|161730.2|29
1652679790000|2022-05-16 05:43:10|161870.7|161740.7|161870.9|161740.9|161874.4|161744.4|161869.8|161739.8|19
1652679800000|2022-05-16 05:43:20|161871|161741|161877.9|161747.9|161878.2|161748.2|161869.3|161739.3|21
1652679810000|2022-05-16 05:43:30|161877.8|161747.8|161871.7|161741.7|161877.8|161747.8|161871.7|161741.7|30
1652679820000|2022-05-16 05:43:40|161874.7|161744.7|161874|161744|161880.4|161750.4|161865.6|161735.6|29
1652679830000|2022-05-16 05:43:50|161872.7|161742.7|161872|161742|161875.1|161745.1|161870.8|161740.8|21
1652679840000|2022-05-16 05:44:00|161869.2|161739.2|161875.2|161745.2|161878.2|161748.2|161868.6|161738.6|32
1652679850000|2022-05-16 05:44:10|161875.6|161745.6|161878.1|161748.1|161880.6|161750.6|161875.3|161745.3|31
1652679860000|2022-05-16 05:44:20|161878.6|161748.6|161875.7|161745.7|161878.8|161748.8|161874|161744|26
1652679870000|2022-05-16 05:44:30|161876.2|161746.2|161875.3|161745.3|161878.5|161748.5|161874.9|161744.9|29
1652679880000|2022-05-16 05:44:40|161876.1|161746.1|161872.1|161742.1|161877.6|161747.6|161872.1|161742.1|24
1652679890000|2022-05-16 05:44:50|161872.2|161742.2|161873.3|161743.3|161874.6|161744.6|161867.6|161737.6|23
1652679900000|2022-05-16 05:45:00|161875|161745|161877.4|161747.4|161879.7|161749.7|161874.8|161744.8|31
1652679910000|2022-05-16 05:45:10|161878.3|161748.3|161883.2|161753.2|161883.2|161753.2|161878.2|161748.2|24
1652679920000|2022-05-16 05:45:20|161882.9|161752.9|161883.5|161753.5|161885.2|161755.2|161879.7|161749.7|23
1652679930000|2022-05-16 05:45:30|161883.6|161753.6|161883.5|161753.5|161884.8|161754.8|161880.1|161750.1|23
1652679940000|2022-05-16 05:45:40|161881|161751|161886.3|161756.3|161886.3|161756.3|161881|161751|22
1652679950000|2022-05-16 05:45:50|161884.6|161754.6|161873.5|161743.5|161891.1|161761.1|161872.5|161742.5|19
1652679960000|2022-05-16 05:46:00|161872.5|161742.5|161875.8|161745.8|161875.8|161745.8|161872.5|161742.5|25
1652679970000|2022-05-16 05:46:10|161875.9|161745.9|161874.6|161744.6|161883|161753|161874.6|161744.6|32
1652679980000|2022-05-16 05:46:20|161878.2|161748.2|161877.8|161747.8|161880.5|161750.5|161874.1|161744.1|27
1652679990000|2022-05-16 05:46:30|161878.1|161748.1|161884.7|161754.7|161886.1|161756.1|161877.5|161747.5|22
1652680000000|2022-05-16 05:46:40|161882.9|161752.9|161879.6|161749.6|161885.1|161755.1|161877.8|161747.8|22
1652680010000|2022-05-16 05:46:50|161880.5|161750.5|161881.7|161751.7|161882|161752|161879.2|161749.2|23
1652680020000|2022-05-16 05:47:00|161882.1|161752.1|161883.4|161753.4|161889.4|161759.4|161874.3|161744.3|24
1652680030000|2022-05-16 05:47:10|161872.7|161742.7|161881.2|161751.2|161882.2|161752.2|161870.8|161740.8|23
1652680040000|2022-05-16 05:47:20|161876|161746|161874.4|161744.4|161879.3|161749.3|161873|161743|23
1652680050000|2022-05-16 05:47:30|161874.5|161744.5|161865.2|161735.2|161874.5|161744.5|161861.7|161731.7|29
1652680060000|2022-05-16 05:47:40|161866.9|161736.9|161843.6|161713.6|161867.4|161737.4|161843.6|161713.6|26
1652680070000|2022-05-16 05:47:50|161840.6|161710.6|161799.3|161669.3|161845.6|161715.6|161798.3|161668.3|37
1652680080000|2022-05-16 05:48:00|161798.2|161668.2|161790.9|161660.9|161800.7|161670.7|161775.4|161645.4|37
1652680090000|2022-05-16 05:48:10|161791|161661|161793.8|161663.8|161793.8|161663.8|161788.7|161658.7|34
1652680100000|2022-05-16 05:48:20|161793.4|161663.4|161793.2|161663.2|161794.3|161664.3|161791.4|161661.4|23
1652680110000|2022-05-16 05:48:30|161793.7|161663.7|161797.1|161667.1|161808.7|161678.7|161792.6|161662.6|38
1652680120000|2022-05-16 05:48:40|161797|161667|161797.9|161667.9|161798.6|161668.6|161795|161665|32
1652680130000|2022-05-16 05:48:50|161798.6|161668.6|161807.9|161677.9|161816.9|161686.9|161796.5|161666.5|33
1652680140000|2022-05-16 05:49:00|161806.9|161676.9|161811.9|161681.9|161812.2|161682.2|161806.4|161676.4|32
1652680150000|2022-05-16 05:49:10|161809.7|161679.7|161819|161689|161827.3|161697.3|161806.6|161676.6|27
1652680160000|2022-05-16 05:49:20|161816.7|161686.7|161816.6|161686.6|161820.2|161690.2|161814.5|161684.5|33
1652680170000|2022-05-16 05:49:30|161818.2|161688.2|161815.2|161685.2|161819.4|161689.4|161814.4|161684.4|33
1652680180000|2022-05-16 05:49:40|161812.4|161682.4|161817.7|161687.7|161817.7|161687.7|161809.9|161679.9|25
1652680190000|2022-05-16 05:49:50|161814.6|161684.6|161797.9|161667.9|161815.7|161685.7|161792.9|161662.9|31
1652680200000|2022-05-16 05:50:00|161798.6|161668.6|161805.3|161675.3|161809.7|161679.7|161798.4|161668.4|29
1652680210000|2022-05-16 05:50:10|161805.9|161675.9|161808.8|161678.8|161811.5|161681.5|161805.9|161675.9|24
1652680220000|2022-05-16 05:50:20|161809.5|161679.5|161810|161680|161811.9|161681.9|161803.6|161673.6|26
1652680230000|2022-05-16 05:50:30|161809.4|161679.4|161813.9|161683.9|161814|161684|161808.8|161678.8|21
1652680240000|2022-05-16 05:50:40|161813.1|161683.1|161857.9|161727.9|161857.9|161727.9|161809.8|161679.8|30
1652680250000|2022-05-16 05:50:50|161874.1|161744.1|161927.5|161797.5|161927.5|161797.5|161874.1|161744.1|37
1652680260000|2022-05-16 05:51:00|161933.7|161803.7|161930|161800|161935.4|161805.4|161928.8|161798.8|36
1652680270000|2022-05-16 05:51:10|161929.9|161799.9|161929.6|161799.6|161931.2|161801.2|161927.2|161797.2|24
1652680280000|2022-05-16 05:51:20|161930.7|161800.7|161933.1|161803.1|161934.3|161804.3|161930.5|161800.5|29
1652680290000|2022-05-16 05:51:30|161933.9|161803.9|161938|161808|161942.3|161812.3|161926.6|161796.6|28
1652680300000|2022-05-16 05:51:40|161956.5|161826.5|161944.4|161814.4|161956.5|161826.5|161937.5|161807.5|39
1652680310000|2022-05-16 05:51:50|161943.1|161813.1|161943.4|161813.4|161946.9|161816.9|161941.9|161811.9|33
1652680320000|2022-05-16 05:52:00|161945.6|161815.6|161947.2|161817.2|161949.5|161819.5|161941.3|161811.3|25
1652680330000|2022-05-16 05:52:10|161948.1|161818.1|161952.8|161822.8|161956.4|161826.4|161948.1|161818.1|30
1652680340000|2022-05-16 05:52:20|161952.9|161822.9|161949.1|161819.1|161955.1|161825.1|161947.1|161817.1|29
1652680350000|2022-05-16 05:52:30|161947|161817|161950.7|161820.7|161960.4|161830.4|161940.6|161810.6|35
1652680360000|2022-05-16 05:52:40|161946.9|161816.9|161971.5|161841.5|161978.6|161848.6|161931.6|161801.6|38
1652680370000|2022-05-16 05:52:50|161973.9|161843.9|161976.5|161846.5|161983.1|161853.1|161973.6|161843.6|27
1652680380000|2022-05-16 05:53:00|161976.4|161846.4|161975.3|161845.3|161979.2|161849.2|161973.9|161843.9|32
1652680390000|2022-05-16 05:53:10|161974.8|161844.8|161975.6|161845.6|161977|161847|161974.8|161844.8|18
1652680400000|2022-05-16 05:53:20|161975.7|161845.7|161974.3|161844.3|161979|161849|161973|161843|25
1652680410000|2022-05-16 05:53:30|161974.2|161844.2|161976.7|161846.7|161979|161849|161974.2|161844.2|16
1652680420000|2022-05-16 05:53:40|161978.3|161848.3|161982.8|161852.8|162017.6|161861.2|161973.8|161810.7|24
1652680430000|2022-05-16 05:53:50|161977.8|161847.8|161978.2|161848.2|161983.4|161853.4|161973.1|161843.1|23
1652680440000|2022-05-16 05:54:00|161977.7|161847.7|161975.4|161845.4|161978.9|161848.9|161975.1|161845.1|28
1652680450000|2022-05-16 05:54:10|161975.3|161845.3|161974.3|161844.3|161978.4|161848.4|161970.3|161840.3|31
1652680460000|2022-05-16 05:54:20|161974.1|161844.1|161974.5|161844.5|161979.4|161849.4|161969.7|161839.7|33
1652680470000|2022-05-16 05:54:30|161974.4|161844.4|161972.9|161842.9|161975.1|161845.1|161970|161840|30
1652680480000|2022-05-16 05:54:40|161972.7|161842.7|161975.3|161845.3|161979|161849|161972.4|161842.4|31
1652680490000|2022-05-16 05:54:50|161978.6|161848.6|161981.8|161851.8|161985|161855|161972.4|161842.4|36
1652680500000|2022-05-16 05:55:00|161982.4|161852.4|161982|161852|161985.7|161855.7|161975|161845|34
1652680510000|2022-05-16 05:55:10|161982.8|161852.8|161981.2|161851.2|161991.9|161861.9|161979.9|161849.9|35
1652680520000|2022-05-16 05:55:20|161979.8|161849.8|161985.3|161855.3|161988.5|161858.5|161977.8|161847.8|27
1652680530000|2022-05-16 05:55:30|161985.1|161855.1|161981.2|161851.2|161986.4|161856.4|161978.9|161848.9|26
1652680540000|2022-05-16 05:55:40|161981|161851|161960.5|161870.5|161986.3|161878.9|161959.9|161848.4|33
1652680550000|2022-05-16 05:55:50|161959.7|161869.7|161966.7|161876.7|161968.5|161878.5|161957.9|161867.9|29
1652680560000|2022-05-16 05:56:00|161968.2|161878.2|161960.2|161870.2|161968.2|161878.2|161956.8|161866.8|31
1652680570000|2022-05-16 05:56:10|161961.8|161871.8|162019.9|161889.9|162039.3|161909.3|161961.4|161847.5|27
1652680580000|2022-05-16 05:56:20|162007.3|161877.3|162004.7|161874.7|162028.4|161898.4|162004.7|161874.7|35
1652680590000|2022-05-16 05:56:30|162006.5|161876.5|162016.4|161886.4|162017.8|161887.8|161988.3|161858.3|35
1652680600000|2022-05-16 05:56:40|162017.4|161887.4|161986.6|161856.6|162017.4|161887.4|161986.6|161856.6|30
1652680610000|2022-05-16 05:56:50|161986.2|161856.2|161977|161847|161987.5|161857.5|161976.1|161846.1|27
1652680620000|2022-05-16 05:57:00|161976.9|161846.9|161985.6|161855.6|161985.6|161855.6|161976.8|161846.8|34
1652680630000|2022-05-16 05:57:10|161986.4|161856.4|161985|161855|161991.2|161861.2|161982.5|161852.5|31
1652680640000|2022-05-16 05:57:20|161985.3|161855.3|161993.7|161863.7|162038|161867|161984.6|161814.9|30
1652680650000|2022-05-16 05:57:30|161993.6|161863.6|161992.2|161862.2|162001.3|161871.3|161986.3|161856.3|35
1652680660000|2022-05-16 05:57:40|161992.3|161862.3|161997.7|161867.7|162001.1|161871.1|161991.7|161861.7|28
1652680670000|2022-05-16 05:57:50|161997.8|161867.8|162002.1|161872.1|162003.2|161873.2|161997.8|161867.8|30
1652680680000|2022-05-16 05:58:00|162001.1|161871.1|161991.1|161861.1|162001.5|161871.5|161986.4|161856.4|32
1652680690000|2022-05-16 05:58:10|161996|161866|161992.9|161862.9|161999.9|161869.9|161987.6|161857.6|31
1652680700000|2022-05-16 05:58:20|161991.9|161861.9|161998.3|161868.3|161998.3|161868.3|161988|161858|27
1652680710000|2022-05-16 05:58:30|161998|161868|161994.4|161864.4|161998|161868|161988.8|161858.8|32
1652680720000|2022-05-16 05:58:40|161993.7|161863.7|161998.1|161868.1|161998.9|161868.9|161991.4|161861.4|27
1652680730000|2022-05-16 05:58:50|161998|161868|161989.4|161859.4|162004.2|161874.2|161989.4|161859.4|34
1652680740000|2022-05-16 05:59:00|161988.9|161858.9|161993.8|161863.8|161995.3|161865.3|161988.9|161858.9|30
1652680750000|2022-05-16 05:59:10|161995.2|161865.2|161993|161863|161998.1|161868.1|161990.2|161860.2|28
1652680760000|2022-05-16 05:59:20|161992.2|161862.2|162002.9|161872.9|162004.1|161874.1|161992.2|161862.2|24
1652680770000|2022-05-16 05:59:30|162002.2|161872.2|161997.7|161867.7|162004.6|161874.6|161993.3|161863.3|17
1652680780000|2022-05-16 05:59:40|161998.8|161868.8|161996|161866|161998.8|161868.8|161994.3|161864.3|25
1652680790000|2022-05-16 05:59:50|161994|161864|161995.7|161865.7|162001.3|161871.3|161994|161864|21
1652680800000|2022-05-16 06:00:00|161991.9|161861.9|161921.9|161791.9|162001.4|161871.4|161914|161784|40
1652680810000|2022-05-16 06:00:10|161923.1|161793.1|161983|161853|161983|161853|161922.7|161792.7|29
1652680820000|2022-05-16 06:00:20|161985|161855|161989.2|161859.2|161993.9|161863.9|161980.4|161850.4|32
1652680830000|2022-05-16 06:00:30|161987.9|161857.9|161961.9|161831.9|161995.2|161865.2|161961.4|161831.4|33
1652680840000|2022-05-16 06:00:40|161962.5|161832.5|161919.1|161789.1|161985.9|161855.9|161919.1|161789.1|34
1652680850000|2022-05-16 06:00:50|161919|161789|161981.4|161851.4|161989.1|161859.1|161919|161789|34
1652680860000|2022-05-16 06:01:00|161983|161853|162005.1|161875.1|162005.8|161875.8|161982.7|161852.7|25
1652680870000|2022-05-16 06:01:10|162004.3|161874.3|161995.2|161865.2|162011.2|161881.2|161995.2|161865.2|35
1652680880000|2022-05-16 06:01:20|161996.9|161866.9|162011.9|161881.9|162021.1|161891.1|161995.1|161865.1|31
1652680890000|2022-05-16 06:01:30|162010.2|161880.2|162000.4|161870.4|162020.9|161890.9|161997.8|161867.8|29
1652680900000|2022-05-16 06:01:40|161999.6|161869.6|162006.5|161876.5|162022|161892|161998.5|161868.5|33
1652680910000|2022-05-16 06:01:50|162004.8|161874.8|161993.9|161863.9|162004.8|161874.8|161993.9|161863.9|30
1652680920000|2022-05-16 06:02:00|161987.3|161857.3|161993.7|161863.7|162000|161870|161985.1|161855.1|38
1652680930000|2022-05-16 06:02:10|161996|161866|162020.5|161890.5|162025.2|161895.2|161993.3|161863.3|32
1652680940000|2022-05-16 06:02:20|162024.1|161894.1|162098|161968|162118.2|161988.2|162024.1|161894.1|39
1652680950000|2022-05-16 06:02:30|162096.6|161966.6|162108.4|161978.4|162112|161982|162094|161964|30
1652680960000|2022-05-16 06:02:40|162107.7|161977.7|162110.1|161980.1|162113|161983|162107.7|161977.7|30
1652680970000|2022-05-16 06:02:50|162110.6|161980.6|162113.2|161983.2|162116.7|161986.7|162102.3|161972.3|27
1652680980000|2022-05-16 06:03:00|162113.5|161983.5|162170.8|162040.8|162179.2|162049.2|162109.5|161979.5|33
1652680990000|2022-05-16 06:03:10|162169.7|162039.7|162175.9|162045.9|162175.9|162045.9|162168.1|162038.1|16
1652681000000|2022-05-16 06:03:20|162175.7|162045.7|162183.1|162053.1|162190.7|162060.7|162174.5|162044.5|29
1652681010000|2022-05-16 06:03:30|162181.2|162051.2|162214.6|162084.6|162250.8|162120.8|162181.2|162051.2|35
1652681020000|2022-05-16 06:03:40|162204.8|162074.8|162198.8|162068.8|162216.4|162086.4|162195.6|162065.6|36
1652681030000|2022-05-16 06:03:50|162198.5|162068.5|162200.4|162070.4|162202.9|162072.9|162196.7|162066.7|29
1652681040000|2022-05-16 06:04:00|162200.7|162070.7|162191.1|162061.1|162200.7|162070.7|162147.6|162017.6|35
1652681050000|2022-05-16 06:04:10|162190.8|162060.8|162195.5|162065.5|162196.2|162066.2|162167.8|162037.8|31
1652681060000|2022-05-16 06:04:20|162196|162066|162187.6|162057.6|162211.3|162081.3|162185.8|162055.8|32
1652681070000|2022-05-16 06:04:30|162187|162057|162225.8|162095.8|162237.9|162107.9|162185.8|162055.8|29
1652681080000|2022-05-16 06:04:40|162232.5|162102.5|162245.2|162115.2|162271.4|162116.5|162230.6|162067.5|27
1652681090000|2022-05-16 06:04:50|162245.5|162115.5|162249.8|162119.8|162291.5|162161.5|162238.9|162108.9|35
1652681100000|2022-05-16 06:05:00|162251|162121|162298.6|162168.6|162305.4|162175.4|162240.1|162110.1|38
1652681110000|2022-05-16 06:05:10|162297.4|162167.4|162298.7|162168.7|162305.7|162175.7|162292.1|162162.1|36
1652681120000|2022-05-16 06:05:20|162296.9|162166.9|162306.9|162176.9|162311.2|162181.2|162294.8|162164.8|36
1652681130000|2022-05-16 06:05:30|162303.6|162173.6|162295.6|162165.6|162321.2|162191.2|162295.6|162165.6|34
1652681140000|2022-05-16 06:05:40|162295.7|162165.7|162309.3|162179.3|162310.3|162180.3|162292.6|162162.6|28
1652681150000|2022-05-16 06:05:50|162312|162182|162284.8|162194.8|162313.8|162196.1|162284.8|162165.1|35
1652681160000|2022-05-16 06:06:00|162285.1|162195.1|162304.8|162174.8|162309.4|162195.1|162283.4|162174.8|25
1652681170000|2022-05-16 06:06:10|162301.6|162171.6|162303.6|162173.6|162313.2|162183.2|162264.2|162134.2|23
1652681180000|2022-05-16 06:06:20|162302.6|162172.6|162312.3|162182.3|162321.4|162191.4|162302.3|162172.3|26
1652681190000|2022-05-16 06:06:30|162311.5|162181.5|162313.1|162183.1|162317.6|162187.6|162311.3|162181.3|26
1652681200000|2022-05-16 06:06:40|162312.9|162182.9|162312.7|162182.7|162316.3|162186.3|162306.6|162176.6|22
1652681210000|2022-05-16 06:06:50|162314.5|162184.5|162282.8|162192.8|162314.5|162203.5|162282.3|162184.5|26
1652681220000|2022-05-16 06:07:00|162282|162192|162283.3|162193.3|162308.2|162199.8|162280.4|162178.2|26
1652681230000|2022-05-16 06:07:10|162283.7|162193.7|162308.8|162178.8|162314.4|162194.6|162283.3|162178|24
1652681240000|2022-05-16 06:07:20|162310.1|162180.1|162372.6|162242.6|162374.8|162244.8|162310.1|162180.1|35
1652681250000|2022-05-16 06:07:30|162372.7|162242.7|162304.6|162174.6|162372.7|162242.7|162301|162171|36
1652681260000|2022-05-16 06:07:40|162298.2|162168.2|162302.8|162172.8|162304.4|162174.4|162288.6|162158.6|33
1652681270000|2022-05-16 06:07:50|162302.9|162172.9|162296.3|162166.3|162303.5|162173.5|162293.6|162163.6|36
1652681280000|2022-05-16 06:08:00|162296.1|162166.1|162304.1|162174.1|162306.3|162176.4|162265.7|162149.8|34
1652681290000|2022-05-16 06:08:10|162300.7|162170.7|162298.7|162168.7|162310.6|162180.6|162282.7|162152.7|37
1652681300000|2022-05-16 06:08:20|162297|162167|162294.5|162164.5|162311|162181|162293.4|162163.4|31
1652681310000|2022-05-16 06:08:30|162295.6|162165.6|162294.5|162164.5|162298.2|162168.2|162290.1|162160.1|30
1652681320000|2022-05-16 06:08:40|162294.6|162164.6|162297.9|162167.9|162298.7|162168.7|162291.8|162161.8|21
1652681330000|2022-05-16 06:08:50|162298.1|162168.1|162274.8|162184.8|162298.6|162184.8|162265.6|162163.1|24
1652681340000|2022-05-16 06:09:00|162280.5|162190.5|162362.1|162232.1|162368.9|162238.9|162279.7|162189.7|32
1652681350000|2022-05-16 06:09:10|162365.4|162235.4|162356.3|162266.3|162375.4|162268.9|162344.7|162231.6|30
1652681360000|2022-05-16 06:09:20|162354.9|162264.9|162379.1|162249.1|162380.7|162265.7|162354.9|162240.1|36
1652681370000|2022-05-16 06:09:30|162375.5|162245.5|162355.7|162265.7|162375.5|162269.9|162353.3|162245.4|32
1652681380000|2022-05-16 06:09:40|162355.6|162265.6|162358|162268|162359.8|162269.8|162351.2|162261.2|29
1652681390000|2022-05-16 06:09:50|162355.1|162265.1|162366.5|162236.5|162376.4|162272.5|162345.9|162215.9|34
1652681400000|2022-05-16 06:10:00|162368.2|162238.2|162375.5|162245.5|162377|162260.5|162346.6|162223.2|36
1652681410000|2022-05-16 06:10:10|162377.1|162247.1|162439.3|162309.3|162448.6|162334.9|162377.1|162247.1|28
1652681420000|2022-05-16 06:10:20|162440.5|162310.5|162433.4|162343.4|162446.5|162344.2|162425.4|162306|37
1652681430000|2022-05-16 06:10:30|162467.7|162377.7|162484.9|162354.9|162490.4|162378.7|162465.9|162353.9|33
1652681440000|2022-05-16 06:10:40|162484.5|162354.5|162485.4|162355.4|162486.9|162356.9|162483.5|162353.5|29
1652681450000|2022-05-16 06:10:50|162485|162355|162487.2|162357.2|162497.5|162367.5|162484.9|162354.9|33
1652681460000|2022-05-16 06:11:00|162486.9|162356.9|162495.3|162365.3|162495.3|162365.3|162485.1|162355.1|34
1652681470000|2022-05-16 06:11:10|162494.4|162364.4|162489.7|162359.7|162495.2|162365.2|162489|162359|26
1652681480000|2022-05-16 06:11:20|162490.4|162360.4|162503.9|162373.9|162505.4|162375.4|162486|162356|24
1652681490000|2022-05-16 06:11:30|162503|162373|162487.9|162397.9|162503.7|162399.2|162482.4|162373|30
1652681500000|2022-05-16 06:11:40|162487.7|162397.7|162480.2|162390.2|162487.7|162397.7|162476.3|162386.3|31
1652681510000|2022-05-16 06:11:50|162482.3|162392.3|162527.8|162437.8|162550.4|162443.7|162476.3|162372.9|34
1652681520000|2022-05-16 06:12:00|162528.3|162438.3|162551.6|162421.6|162551.9|162438.8|162523.4|162419.5|31
1652681530000|2022-05-16 06:12:10|162551.9|162421.9|162553.7|162423.7|162555.1|162425.1|162549.5|162419.5|25
1652681540000|2022-05-16 06:12:20|162553.9|162423.9|162493.3|162363.3|162557.1|162427.1|162491.7|162361.7|26
1652681550000|2022-05-16 06:12:30|162493.1|162363.1|162488.6|162358.6|162496.4|162366.4|162487.8|162357.8|35
1652681560000|2022-05-16 06:12:40|162487.1|162357.1|162492.1|162362.1|162503.3|162373.3|162487.1|162357.1|31
1652681570000|2022-05-16 06:12:50|162493|162363|162504.6|162374.6|162504.6|162374.6|162483.8|162353.8|34
1652681580000|2022-05-16 06:13:00|162498.6|162368.6|162550.1|162420.1|162553.8|162423.8|162493.4|162363.4|37
1652681590000|2022-05-16 06:13:10|162551.6|162421.6|162547.9|162417.9|162552.9|162422.9|162544.9|162414.9|32
1652681600000|2022-05-16 06:13:20|162549.2|162419.2|162550.2|162420.2|162553.2|162423.2|162549.2|162419.2|32
1652681610000|2022-05-16 06:13:30|162550.6|162420.6|162549.2|162419.2|162553.5|162423.5|162547.6|162417.6|33
1652681620000|2022-05-16 06:13:40|162548.1|162418.1|162556.8|162426.8|162568|162438|162547.1|162417.1|35
1652681630000|2022-05-16 06:13:50|162554.6|162424.6|162558.4|162428.4|162558.5|162428.5|162554.3|162424.3|23
1652681640000|2022-05-16 06:14:00|162558.9|162428.9|162548.4|162418.4|162558.9|162428.9|162548.3|162418.3|25
1652681650000|2022-05-16 06:14:10|162510.9|162380.9|162506.7|162376.7|162516.3|162386.3|162500.4|162370.4|37
1652681660000|2022-05-16 06:14:20|162507.1|162377.1|162496.9|162366.9|162510.3|162380.3|162496.9|162366.9|31
1652681670000|2022-05-16 06:14:30|162493|162363|162542.1|162412.1|162550.6|162420.6|162491.4|162361.4|33
1652681680000|2022-05-16 06:14:40|162545.8|162415.8|162546.3|162416.3|162549.7|162419.7|162542.8|162412.8|20
1652681690000|2022-05-16 06:14:50|162546.1|162416.1|162485.6|162355.6|162547.3|162417.3|162485.6|162355.6|28
1652681700000|2022-05-16 06:15:00|162486.3|162356.3|162486.2|162356.2|162499.8|162369.8|162484.6|162354.6|36
1652681710000|2022-05-16 06:15:10|162487.2|162357.2|162487.7|162357.7|162492|162362|162486.9|162356.9|26
1652681720000|2022-05-16 06:15:20|162487.5|162357.5|162493.5|162363.5|162493.5|162363.5|162486.9|162356.9|18
1652681730000|2022-05-16 06:15:30|162491.7|162361.7|162496.9|162366.9|162508.2|162378.2|162491.7|162361.7|40
1652681740000|2022-05-16 06:15:40|162495.9|162365.9|162490.3|162360.3|162498.2|162368.2|162490.3|162360.3|29
1652681750000|2022-05-16 06:15:50|162496|162366|162437.4|162307.4|162496|162366|162433.5|162303.5|26
1652681760000|2022-05-16 06:16:00|162442.2|162312.2|162466.9|162336.9|162466.9|162336.9|162439.4|162309.4|30
1652681770000|2022-05-16 06:16:10|162463.6|162333.6|162402|162312|162471|162341|162396.3|162306.3|29
1652681780000|2022-05-16 06:16:20|162421.3|162291.3|162364.4|162234.4|162422.8|162310.9|162361.5|162231.5|27
1652681790000|2022-05-16 06:16:30|162366.1|162236.1|162309.9|162179.9|162367.3|162237.3|162302.3|162173|21
1652681800000|2022-05-16 06:16:40|162306.2|162176.2|162304.5|162174.5|162312.5|162182.5|162300.1|162170.1|33
1652681810000|2022-05-16 06:16:50|162302.3|162172.3|162308|162178|162316.5|162186.5|162302.3|162172.3|27
1652681820000|2022-05-16 06:17:00|162307.9|162177.9|162283.6|162153.6|162307.9|162177.9|162282.2|162152.2|31
1652681830000|2022-05-16 06:17:10|162283.8|162153.8|162285.1|162155.1|162286.1|162156.1|162279.7|162149.7|27
1652681840000|2022-05-16 06:17:20|162289.2|162159.2|162292.4|162162.4|162292.4|162162.4|162284.7|162154.7|31
1652681850000|2022-05-16 06:17:30|162289|162159|162289.3|162159.3|162291.9|162161.9|162283.6|162153.6|23
1652681860000|2022-05-16 06:17:40|162289.8|162159.8|162291|162161|162292.3|162162.3|162284.1|162154.1|22
1652681870000|2022-05-16 06:17:50|162292.7|162162.7|162288.1|162158.1|162292.7|162162.7|162282.6|162152.6|23
1652681880000|2022-05-16 06:18:00|162288.9|162158.9|162269.4|162139.4|162288.9|162158.9|162240.4|162110.4|33
1652681890000|2022-05-16 06:18:10|162269.3|162139.3|162288.5|162158.5|162298.5|162174.7|162254.9|162138.1|35
1652681900000|2022-05-16 06:18:20|162286.7|162156.7|162288.3|162158.3|162291.9|162161.9|162283.5|162153.5|31
1652681910000|2022-05-16 06:18:30|162286.6|162156.6|162289.2|162159.2|162291|162161|162286.6|162156.6|18
1652681920000|2022-05-16 06:18:40|162289.4|162159.4|162265|162135|162289.4|162159.4|162259.3|162129.3|28
1652681930000|2022-05-16 06:18:50|162258.4|162128.4|162254.2|162124.2|162262.7|162132.7|162249.2|162119.2|33
1652681940000|2022-05-16 06:19:00|162249.8|162119.8|162252.2|162122.2|162259.5|162129.5|162249.8|162119.8|25
1652681950000|2022-05-16 06:19:10|162251.2|162121.2|162253|162123|162256.7|162126.7|162251.2|162121.2|25
1652681960000|2022-05-16 06:19:20|162254.4|162124.4|162258.1|162128.1|162258.1|162128.1|162251.4|162121.4|34
1652681970000|2022-05-16 06:19:30|162256.6|162126.6|162246.6|162156.6|162259.6|162157.2|162242.9|162121.3|30
1652681980000|2022-05-16 06:19:40|162265.5|162135.5|162252.4|162122.4|162266.8|162136.8|162251.6|162121.6|32
1652681990000|2022-05-16 06:19:50|162253.4|162123.4|162256.7|162126.7|162260.8|162130.8|162253|162123|28
1652682000000|2022-05-16 06:20:00|162257.3|162127.3|162244.3|162114.3|162266.7|162136.7|162244.3|162114.3|33
1652682010000|2022-05-16 06:20:10|162246.2|162116.2|162250.8|162120.8|162251.6|162121.6|162245.5|162115.5|30
1652682020000|2022-05-16 06:20:20|162251.3|162121.3|162258.8|162128.8|162265|162135|162250.6|162120.6|31
1652682030000|2022-05-16 06:20:30|162259.6|162129.6|162258.3|162128.3|162263.1|162133.1|162254|162124|32
1652682040000|2022-05-16 06:20:40|162260.9|162130.9|162247.2|162157.2|162270.5|162171.3|162247.2|162129.8|26
1652682050000|2022-05-16 06:20:50|162254.8|162164.8|162266.5|162136.5|162270.7|162164.8|162246.2|162130.4|31
1652682060000|2022-05-16 06:21:00|162265|162135|162270.7|162140.7|162271.1|162141.1|162263.1|162133.1|28
1652682070000|2022-05-16 06:21:10|162270.8|162140.8|162267.5|162137.5|162270.8|162140.8|162261.3|162131.3|22
1652682080000|2022-05-16 06:21:20|162267.7|162137.7|162272.4|162142.4|162272.4|162142.4|162259.8|162129.8|30
1652682090000|2022-05-16 06:21:30|162273|162143|162271.9|162181.9|162312.6|162194.1|162254.6|162132.6|37
1652682100000|2022-05-16 06:21:40|162272.1|162182.1|162256.6|162166.6|162272.6|162182.6|162248|162158|31
1652682110000|2022-05-16 06:21:50|162257.7|162167.7|162244.8|162154.8|162258.4|162168.4|162244.8|162154.8|23
1652682120000|2022-05-16 06:22:00|162245.1|162155.1|162250.7|162160.7|162250.7|162160.7|162237.6|162147.6|28
1652682130000|2022-05-16 06:22:10|162251.2|162161.2|162244.8|162154.8|162251.2|162161.2|162243.2|162153.2|28
1652682140000|2022-05-16 06:22:20|162245|162155|162243.9|162153.9|162247.4|162157.4|162239.9|162149.9|26
1652682150000|2022-05-16 06:22:30|162243.5|162153.5|162258|162128|162258|162153.8|162229.6|162128|28
1652682160000|2022-05-16 06:22:40|162250.7|162120.7|162233.3|162143.3|162263|162153.7|162233.3|162116.5|29
1652682170000|2022-05-16 06:22:50|162232.6|162142.6|162240.9|162150.9|162243.5|162153.5|162231.6|162141.6|35
1652682180000|2022-05-16 06:23:00|162240.8|162150.8|162242.3|162152.3|162245|162155|162240.7|162150.7|17
1652682190000|2022-05-16 06:23:10|162242.4|162152.4|162236.2|162146.2|162244.2|162154.2|162236.1|162146.1|33
1652682200000|2022-05-16 06:23:20|162234.9|162144.9|162238.5|162148.5|162240.5|162150.5|162234.3|162144.3|26
1652682210000|2022-05-16 06:23:30|162237.7|162147.7|162238.3|162148.3|162238.6|162148.6|162233.3|162143.3|25
1652682220000|2022-05-16 06:23:40|162238.1|162148.1|162245.5|162155.5|162245.5|162155.5|162237.9|162147.9|23
1652682230000|2022-05-16 06:23:50|162245|162155|162243.7|162153.7|162246.4|162156.4|162237.4|162147.4|29
1652682240000|2022-05-16 06:24:00|162244|162154|162247.3|162157.3|162247.7|162157.7|162242.2|162152.2|25
1652682250000|2022-05-16 06:24:10|162247.6|162157.6|162255.7|162165.7|162256.5|162166.5|162245.1|162155.1|27
1652682260000|2022-05-16 06:24:20|162259.7|162169.7|162259|162169|162280|162190|162257.1|162167.1|28
1652682270000|2022-05-16 06:24:30|162260.7|162170.7|162258.6|162168.6|162263.1|162173.1|162258.1|162168.1|35
1652682280000|2022-05-16 06:24:40|162259.3|162169.3|162263.2|162133.2|162269.1|162172.4|162248.8|162132.2|36
1652682290000|2022-05-16 06:24:50|162264.1|162134.1|162276.2|162146.2|162276.2|162146.2|162263.3|162133.3|30
1652682300000|2022-05-16 06:25:00|162281.3|162151.3|162289.8|162159.8|162289.8|162159.8|162272.8|162142.8|34
1652682310000|2022-05-16 06:25:10|162289.9|162159.9|162289.2|162159.2|162289.9|162159.9|162287.7|162157.7|25
1652682320000|2022-05-16 06:25:20|162288.5|162158.5|162265.9|162175.9|162288.5|162190.6|162262|162158.4|33
1652682330000|2022-05-16 06:25:30|162267.2|162177.2|162254.4|162164.4|162270.1|162180.1|162251.2|162161.2|30
1652682340000|2022-05-16 06:25:40|162254.2|162164.2|162264.5|162134.5|162267.6|162164.6|162240.5|162131.5|28
1652682350000|2022-05-16 06:25:50|162265.3|162135.3|162272.4|162142.4|162272.4|162142.4|162265.3|162135.3|29
1652682360000|2022-05-16 06:26:00|162272.3|162142.3|162250.2|162160.2|162272.8|162161.4|162245.2|162140.6|27
1652682370000|2022-05-16 06:26:10|162250.5|162160.5|162249.6|162159.6|162256.6|162166.6|162244.6|162154.6|35
1652682380000|2022-05-16 06:26:20|162249.7|162159.7|162260.2|162170.2|162270.2|162180.2|162240.6|162150.6|28
1652682390000|2022-05-16 06:26:30|162261.1|162171.1|162258.1|162168.1|162261.6|162171.6|162255.4|162165.4|23
1652682400000|2022-05-16 06:26:40|162257.6|162167.6|162255.2|162165.2|162261|162171|162250.1|162160.1|22
1652682410000|2022-05-16 06:26:50|162253.8|162163.8|162253|162163|162274.4|162165.5|162252.5|162143.3|19
1652682420000|2022-05-16 06:27:00|162253.2|162163.2|162245|162155|162253.2|162163.2|162243.9|162153.9|28
1652682430000|2022-05-16 06:27:10|162245.3|162155.3|162230|162140|162247.3|162157.3|162225|162135|31
1652682440000|2022-05-16 06:27:20|162228.2|162138.2|162262.3|162172.3|162263.3|162173.3|162226.9|162136.9|33
1652682450000|2022-05-16 06:27:30|162263|162173|162263.6|162173.6|162265.7|162175.7|162263|162173|17
1652682460000|2022-05-16 06:27:40|162264|162174|162263.5|162173.5|162265.2|162175.2|162263.1|162173.1|16
1652682470000|2022-05-16 06:27:50|162263.9|162173.9|162284.6|162194.6|162310.1|162220.1|162263.9|162173.9|22
1652682480000|2022-05-16 06:28:00|162288.2|162198.2|162289.2|162199.2|162289.7|162199.7|162282.2|162192.2|21
1652682490000|2022-05-16 06:28:10|162289.4|162199.4|162307.4|162217.4|162309.3|162219.3|162289|162199|25
1652682500000|2022-05-16 06:28:20|162307.2|162217.2|162321.3|162231.3|162324.5|162234.5|162306.6|162216.6|22
1652682510000|2022-05-16 06:28:30|162321.7|162231.7|162296|162206|162323.6|162233.6|162296|162206|24
1652682520000|2022-05-16 06:28:40|162293.5|162203.5|162304.2|162214.2|162305|162215|162292.2|162202.2|27
1652682530000|2022-05-16 06:28:50|162323.6|162193.6|162310.2|162180.2|162326.2|162196.2|162310.2|162180.2|36
1652682540000|2022-05-16 06:29:00|162309.8|162179.8|162315|162185|162315|162185|162309.8|162179.8|21
1652682550000|2022-05-16 06:29:10|162315.1|162185.1|162315.5|162185.5|162315.5|162185.5|162314.6|162184.6|10
1652682560000|2022-05-16 06:29:20|162315.4|162185.4|162296.8|162206.8|162315.5|162217.2|162290.7|162184.7|17
1652682570000|2022-05-16 06:29:30|162293.9|162203.9|162259.6|162169.6|162309.4|162203.9|162256.4|162166.4|32
1652682580000|2022-05-16 06:29:40|162252.9|162162.9|162260.3|162170.3|162262.3|162172.3|162252.9|162162.9|30
1652682590000|2022-05-16 06:29:50|162260.4|162170.4|162311.7|162181.7|162312.4|162198.1|162259.5|162169.5|29
1652682600000|2022-05-16 06:30:00|162307.4|162177.4|162328.2|162198.2|162330.6|162213.9|162289.7|162177.4|38
1652682610000|2022-05-16 06:30:10|162326.5|162196.5|162320|162190|162327.7|162197.7|162307|162177|35
1652682620000|2022-05-16 06:30:20|162324|162194|162303.4|162213.4|162327.5|162217.5|162303|162194|29
1652682630000|2022-05-16 06:30:30|162301.2|162211.2|162304.2|162214.2|162305.4|162215.4|162294.3|162204.3|33
1652682640000|2022-05-16 06:30:40|162304.3|162214.3|162303.7|162213.7|162305.4|162215.4|162303.2|162213.2|28
1652682650000|2022-05-16 06:30:50|162304.6|162214.6|162295|162205|162304.7|162214.7|162289.7|162199.7|29
1652682660000|2022-05-16 06:31:00|162294.3|162204.3|162255.3|162165.3|162294.3|162204.3|162248.9|162158.9|36
1652682670000|2022-05-16 06:31:10|162254.8|162164.8|162249.5|162159.5|162257.1|162167.1|162249.4|162159.4|29
1652682680000|2022-05-16 06:31:20|162256.6|162166.6|162179.4|162089.4|162257.5|162167.5|162174|162084|32
1652682690000|2022-05-16 06:31:30|162180.9|162090.9|162175.2|162085.2|162181.6|162091.6|162175.2|162085.2|30
1652682700000|2022-05-16 06:31:40|162175.3|162085.3|162179.6|162089.6|162180.5|162090.5|162171.3|162081.3|35
1652682710000|2022-05-16 06:31:50|162179.5|162089.5|162182.8|162092.8|162187.6|162097.6|162179.5|162089.5|31
1652682720000|2022-05-16 06:32:00|162183.4|162093.4|162079.5|161989.5|162185.1|162095.1|162079.4|161989.4|35
1652682730000|2022-05-16 06:32:10|162080.3|161990.3|162096.1|162006.1|162102.5|162012.5|162080.3|161990.3|33
1652682740000|2022-05-16 06:32:20|162097|162007|162104.5|162014.5|162104.5|162014.5|162097|162007|22
1652682750000|2022-05-16 06:32:30|162104.7|162014.7|162133.7|162043.7|162150.4|162060.4|162104.7|162014.7|29
1652682760000|2022-05-16 06:32:40|162130.8|162040.8|162125.3|162035.3|162131.7|162041.7|162113.6|162023.6|35
1652682770000|2022-05-16 06:32:50|162125.7|162035.7|162141.1|162051.1|162148.6|162058.6|162123.8|162033.8|31
1652682780000|2022-05-16 06:33:00|162140.2|162050.2|162119.6|162029.6|162144|162054|162118|162028|22
1652682790000|2022-05-16 06:33:10|162118|162028|162088.4|161998.4|162124.5|162034.5|162088.2|161998.2|36
1652682800000|2022-05-16 06:33:20|162088.3|161998.3|162087.5|161997.5|162089|161999|162085.3|161995.3|25
1652682810000|2022-05-16 06:33:30|162087.6|161997.6|162089.5|161999.5|162092.3|162002.3|162086.4|161996.4|26
1652682820000|2022-05-16 06:33:40|162089.3|161999.3|162086.3|161996.3|162092.5|162002.5|162085.7|161995.7|21
1652682830000|2022-05-16 06:33:50|162085.6|161995.6|162084.7|161994.7|162088.8|161998.8|162082.3|161992.3|17
1652682840000|2022-05-16 06:34:00|162082.8|161992.8|162094.2|162004.2|162095.2|162005.2|162081.1|161991.1|29
1652682850000|2022-05-16 06:34:10|162092.2|162002.2|162083.3|161993.3|162096.4|162006.4|162083.3|161993.3|26
1652682860000|2022-05-16 06:34:20|162081.3|161991.3|162090.7|162000.7|162091.5|162001.5|162081.3|161991.3|33
1652682870000|2022-05-16 06:34:30|162093.2|162003.2|162095.7|162005.7|162097.8|162007.8|162093.2|162003.2|27
1652682880000|2022-05-16 06:34:40|162095.6|162005.6|162099.2|162009.2|162099.5|162009.5|162094.8|162004.8|28
1652682890000|2022-05-16 06:34:50|162099|162009|162074.5|161984.5|162099.3|162009.3|162070.8|161980.8|29
1652682900000|2022-05-16 06:35:00|162076.1|161986.1|162120|162030|162121.1|162031.1|162073.6|161983.6|32
1652682910000|2022-05-16 06:35:10|162108.7|162018.7|162193.1|162103.1|162206.6|162108.4|162103.3|162013.3|30
1652682920000|2022-05-16 06:35:20|162184|162094|162219.7|162129.7|162224.9|162134.9|162183.8|162093.8|36
1652682930000|2022-05-16 06:35:30|162219.1|162129.1|162238.4|162148.4|162241.6|162151.6|162218.1|162128.1|34
1652682940000|2022-05-16 06:35:40|162238.9|162148.9|162243.8|162153.8|162243.8|162153.8|162237.6|162147.6|31
1652682950000|2022-05-16 06:35:50|162243.1|162153.1|162257.2|162127.2|162269.2|162153.6|162242.6|162126.5|32
1652682960000|2022-05-16 06:36:00|162257.3|162127.3|162265.2|162135.2|162265.2|162135.2|162257.3|162127.3|29
1652682970000|2022-05-16 06:36:10|162269.6|162139.6|162294.8|162204.8|162313.7|162205.4|162269.6|162139.6|29
1652682980000|2022-05-16 06:36:20|162294.5|162204.5|162289.8|162199.8|162295.1|162205.1|162255.4|162165.4|30
1652682990000|2022-05-16 06:36:30|162286.7|162196.7|162253.4|162163.4|162312.4|162199.4|162253.4|162163.4|36
1652683000000|2022-05-16 06:36:40|162255.2|162165.2|162253.6|162163.6|162287.8|162189.9|162252.7|162144.9|36
1652683010000|2022-05-16 06:36:50|162253.8|162163.8|162263.4|162173.4|162265.1|162175.1|162252.9|162162.9|25
1652683020000|2022-05-16 06:37:00|162264.4|162174.4|162303.3|162213.3|162303.3|162213.3|162263.7|162173.7|31
1652683030000|2022-05-16 06:37:10|162305.6|162215.6|162292.6|162202.6|162307.3|162217.3|162292.4|162202.4|29
1652683040000|2022-05-16 06:37:20|162292.8|162202.8|162294.5|162204.5|162295.6|162205.6|162292.8|162202.8|21
1652683050000|2022-05-16 06:37:30|162295|162205|162262.3|162172.3|162298.1|162208.1|162249.1|162159.1|34
1652683060000|2022-05-16 06:37:40|162266.5|162176.5|162261.4|162171.4|162290.6|162190.4|162248.4|162157.4|33
1652683070000|2022-05-16 06:37:50|162263.4|162173.4|162247.3|162157.3|162265|162175|162244.5|162154.5|31
1652683080000|2022-05-16 06:38:00|162248.1|162158.1|162244.5|162154.5|162251.3|162161.3|162244.3|162154.3|15
1652683090000|2022-05-16 06:38:10|162243.7|162153.7|162250.4|162160.4|162250.4|162160.4|162233.1|162143.1|30
1652683100000|2022-05-16 06:38:20|162248.9|162158.9|162252.4|162162.4|162253.6|162163.6|162246.1|162156.1|24
1652683110000|2022-05-16 06:38:30|162253.4|162163.4|162240|162150|162253.7|162163.7|162239.5|162149.5|32
1652683120000|2022-05-16 06:38:40|162241.8|162151.8|162246.9|162156.9|162248.2|162158.2|162240.7|162150.7|26
1652683130000|2022-05-16 06:38:50|162246.4|162156.4|162250.3|162160.3|162251|162161|162246.4|162156.4|9
1652683140000|2022-05-16 06:39:00|162251.4|162161.4|162252.2|162162.2|162253|162163|162251.4|162161.4|12
1652683150000|2022-05-16 06:39:10|162252.7|162162.7|162248.1|162158.1|162253.1|162163.1|162245.6|162155.6|16
1652683160000|2022-05-16 06:39:20|162248.3|162158.3|162245.5|162155.5|162250|162160|162238.8|162148.8|23
1652683170000|2022-05-16 06:39:30|162242.7|162152.7|162254.1|162164.1|162255.1|162165.1|162233.1|162143.1|32
1652683180000|2022-05-16 06:39:40|162257.2|162167.2|162237.7|162147.7|162257.6|162167.6|162237.7|162147.7|20
1652683190000|2022-05-16 06:39:50|162237.6|162147.6|162255.2|162165.2|162255.6|162165.6|162237.6|162147.6|31
1652683200000|2022-05-16 06:40:00|162252.9|162162.9|162256.8|162166.8|162256.8|162166.8|162244.9|162154.9|25
1652683210000|2022-05-16 06:40:10|162257.2|162167.2|162247.6|162157.6|162258.3|162168.3|162239.4|162149.4|25
1652683220000|2022-05-16 06:40:20|162249|162159|162251.1|162161.1|162256.5|162166.5|162247.2|162157.2|32
1652683230000|2022-05-16 06:40:30|162247.7|162157.7|162254|162164|162255.1|162165.1|162247.7|162157.7|29
1652683240000|2022-05-16 06:40:40|162254.4|162164.4|162261|162171|162261.6|162171.6|162251.6|162161.6|21
1652683250000|2022-05-16 06:40:50|162260.4|162170.4|162261.7|162171.7|162263.3|162173.3|162251.5|162161.5|24
1652683260000|2022-05-16 06:41:00|162261.4|162171.4|162271.5|162181.5|162272.5|162182.5|162256.8|162166.8|25
1652683270000|2022-05-16 06:41:10|162272.3|162182.3|162268.6|162178.6|162272.3|162182.3|162262.1|162172.1|21
1652683280000|2022-05-16 06:41:20|162269.5|162179.5|162333.9|162243.9|162335|162245|162257.5|162167.5|27
1652683290000|2022-05-16 06:41:30|162333.1|162243.1|162336.9|162246.9|162337.4|162247.4|162331.5|162241.5|25
1652683300000|2022-05-16 06:41:40|162331.4|162241.4|162319.5|162229.5|162331.4|162241.4|162316|162226|28
1652683310000|2022-05-16 06:41:50|162319.6|162229.6|162331.9|162241.9|162334|162244|162312.3|162222.3|27
1652683320000|2022-05-16 06:42:00|162331.6|162241.6|162333.5|162243.5|162334.9|162244.9|162325.6|162235.6|28
1652683330000|2022-05-16 06:42:10|162333|162243|162412|162322|162412.1|162322.1|162333|162243|33
1652683340000|2022-05-16 06:42:20|162410.3|162320.3|162413.2|162323.2|162426.6|162325.9|162403.7|162296.6|29
1652683350000|2022-05-16 06:42:30|162411.7|162321.7|162412.7|162322.7|162415.8|162325.8|162411.7|162321.7|16
1652683360000|2022-05-16 06:42:40|162413|162323|162407.5|162317.5|162413.7|162323.7|162407.4|162317.4|15
1652683370000|2022-05-16 06:42:50|162407.8|162317.8|162405.3|162315.3|162412.5|162322.5|162404|162314|27
1652683380000|2022-05-16 06:43:00|162403.2|162313.2|162408.3|162318.3|162420.3|162330.3|162403.2|162313.2|30
1652683390000|2022-05-16 06:43:10|162411.2|162321.2|162411.5|162321.5|162434.1|162324.7|162408.1|162302.9|30
1652683400000|2022-05-16 06:43:20|162411.6|162321.6|162429.8|162339.8|162429.8|162339.8|162411.4|162321.4|19
1652683410000|2022-05-16 06:43:30|162430.3|162340.3|162424.9|162334.9|162431.2|162341.2|162403.3|162313.3|36
1652683420000|2022-05-16 06:43:40|162425|162335|162470|162380|162470|162380|162418.9|162328.9|34
1652683430000|2022-05-16 06:43:50|162474.3|162384.3|162467.3|162377.3|162474.3|162384.3|162443.9|162353.9|24
1652683440000|2022-05-16 06:44:00|162467.9|162377.9|162462.7|162372.7|162467.9|162377.9|162461.2|162371.2|24
1652683450000|2022-05-16 06:44:10|162462.3|162372.3|162500.9|162410.9|162537.5|162431|162461.4|162371.4|28
1652683460000|2022-05-16 06:44:20|162501.6|162411.6|162507.1|162417.1|162513.6|162423.6|162499.7|162409.7|31
1652683470000|2022-05-16 06:44:30|162507.2|162417.2|162502.7|162412.7|162511.5|162421.5|162502.5|162412.5|36
1652683480000|2022-05-16 06:44:40|162504.1|162414.1|162503.4|162413.4|162507.1|162417.1|162500.5|162410.5|33
1652683490000|2022-05-16 06:44:50|162502.5|162412.5|162552.3|162462.3|162569.6|162463.4|162502.5|162412.5|30
1652683500000|2022-05-16 06:45:00|162552.4|162462.4|162516.9|162426.9|162554.8|162464.8|162512|162400.1|32
1652683510000|2022-05-16 06:45:10|162517.3|162427.3|162583.8|162453.8|162591.9|162465.7|162517.3|162427.3|34
1652683520000|2022-05-16 06:45:20|162581|162451|162560.6|162470.6|162581|162472.8|162550|162447.3|28
1652683530000|2022-05-16 06:45:30|162560.8|162470.8|162522|162392|162576.5|162470.8|162502.8|162392|26
1652683540000|2022-05-16 06:45:40|162523.4|162393.4|162502.4|162412.4|162527.7|162416.2|162502.4|162391.9|27
1652683550000|2022-05-16 06:45:50|162502.9|162412.9|162516.5|162426.5|162517.3|162427.3|162502.9|162412.9|23
1652683560000|2022-05-16 06:46:00|162517|162427|162516.3|162426.3|162523.5|162433.5|162514.2|162424.2|36
1652683570000|2022-05-16 06:46:10|162522.7|162432.7|162520.9|162430.9|162540.9|162439.9|162518.1|162408.1|35
1652683580000|2022-05-16 06:46:20|162521.9|162431.9|162590|162500|162601.6|162511.6|162514.3|162424.3|29
1652683590000|2022-05-16 06:46:30|162590.2|162500.2|162577.2|162487.2|162593.1|162503.1|162577.2|162487.2|33
1652683600000|2022-05-16 06:46:40|162576.4|162486.4|162582.6|162492.6|162587.1|162497.1|162576.4|162486.4|8
1652683610000|2022-05-16 06:46:50|162582.4|162492.4|162578.6|162488.6|162588.8|162498.8|162577.8|162487.8|13
1652683620000|2022-05-16 06:47:00|162580.6|162490.6|162572.6|162482.6|162581.8|162491.8|162572.6|162482.6|13
1652683630000|2022-05-16 06:47:10|162571.1|162481.1|162578|162488|162580.1|162490.1|162567.9|162477.9|18
1652683640000|2022-05-16 06:47:20|162577.6|162487.6|162608.5|162518.5|162612.9|162522.9|162577.6|162487.6|23
1652683650000|2022-05-16 06:47:30|162605.8|162515.8|162639.3|162549.3|162639.3|162549.3|162595|162505|27
1652683660000|2022-05-16 06:47:40|162635.9|162545.9|162622.8|162532.8|162637.4|162547.4|162611.9|162521.9|33
1652683670000|2022-05-16 06:47:50|162624.9|162534.9|162633.9|162543.9|162643.3|162553.3|162619.6|162529.6|33
1652683680000|2022-05-16 06:48:00|162635.4|162545.4|162629|162539|162638.5|162548.5|162625.6|162535.6|35
1652683690000|2022-05-16 06:48:10|162630.9|162540.9|162644.1|162554.1|162673.7|162568.1|162591.2|162500|33
1652683700000|2022-05-16 06:48:20|162642.3|162552.3|162641.8|162551.8|162653.7|162554.6|162632.9|162523.7|31
1652683710000|2022-05-16 06:48:30|162644.9|162554.9|162646.8|162556.8|162647.8|162557.8|162641.5|162551.5|23
1652683720000|2022-05-16 06:48:40|162644.8|162554.8|162678.4|162548.4|162686.7|162556.7|162637.7|162526.6|29
1652683730000|2022-05-16 06:48:50|162674.4|162544.4|162686.6|162596.6|162713.6|162603.5|162674.4|162544.4|36
1652683740000|2022-05-16 06:49:00|162686.4|162596.4|162692.7|162602.7|162713.9|162603.5|162683.2|162570.6|27
1652683750000|2022-05-16 06:49:10|162693.1|162603.1|162693.5|162603.5|162722.7|162616.1|162692.4|162583.8|27
1652683760000|2022-05-16 06:49:20|162694.4|162604.4|162795.7|162705.7|162811.9|162710.3|162687.3|162597.3|24
1652683770000|2022-05-16 06:49:30|162795.8|162705.8|162770|162680|162809.5|162705.8|162767.6|162677.6|31
1652683780000|2022-05-16 06:49:40|162769.7|162679.7|162789.1|162699.1|162805.7|162699.1|162764.8|162674.8|26
1652683790000|2022-05-16 06:49:50|162787.4|162697.4|162777.1|162687.1|162795|162705|162777.1|162687.1|30
1652683800000|2022-05-16 06:50:00|162774.8|162684.8|162775.5|162685.5|162780.2|162690.2|162774.8|162684.8|18
1652683810000|2022-05-16 06:50:10|162777.9|162687.9|162775|162685|162779|162689|162770.1|162680.1|21
1652683820000|2022-05-16 06:50:20|162775.4|162685.4|162825.9|162735.9|162838.1|162748.1|162770.2|162680.2|30
1652683830000|2022-05-16 06:50:30|162818.6|162728.6|162848.6|162718.6|162848.9|162732.4|162788.1|162682.5|33
1652683840000|2022-05-16 06:50:40|162852.3|162722.3|162929.2|162799.2|162968.2|162878.2|162843.1|162722.3|38
1652683850000|2022-05-16 06:50:50|162931.4|162801.4|162910.2|162780.2|162953.8|162823.8|162877.3|162747.3|36
1652683860000|2022-05-16 06:51:00|162906.5|162776.5|162971.7|162881.7|162974.2|162884.2|162897.8|162767.8|31
1652683870000|2022-05-16 06:51:10|162974.2|162884.2|163118.2|163028.2|163126.7|163036.7|162970.1|162880.1|39
1652683880000|2022-05-16 06:51:20|163122.3|163032.3|163168.4|163078.4|163168.4|163078.4|163108.6|163018.6|36
1652683890000|2022-05-16 06:51:30|163163.1|163073.1|163083.5|162953.5|163182.5|163081.3|163025.2|162900.1|38
1652683900000|2022-05-16 06:51:40|163073|162943|163022.3|162892.3|163084.1|162954.1|162980.8|162850.8|35
1652683910000|2022-05-16 06:51:50|163020|162890|163014.9|162884.9|163024.9|162894.9|163005|162875|33
1652683920000|2022-05-16 06:52:00|163019|162889|163029.3|162899.3|163042|162912|163014.2|162884.2|22
1652683930000|2022-05-16 06:52:10|163030.6|162900.6|163020.7|162890.7|163030.6|162900.6|163020.4|162890.4|21
1652683940000|2022-05-16 06:52:20|163021.3|162891.3|163026.8|162936.8|163039.4|162936.8|163011.6|162888.3|23
1652683950000|2022-05-16 06:52:30|163028.9|162938.9|163037.8|162947.8|163037.8|162947.8|163017.4|162927.4|29
1652683960000|2022-05-16 06:52:40|163075|162945|162997.6|162907.6|163078.8|162962.1|162995.3|162905.3|33
1652683970000|2022-05-16 06:52:50|163008.7|162918.7|162996.8|162866.8|163008.7|162918.7|162944|162836.5|36
1652683980000|2022-05-16 06:53:00|162998.9|162868.9|162951.9|162821.9|162999.7|162869.7|162935.1|162820.5|36
1652683990000|2022-05-16 06:53:10|162951.5|162821.5|162976.4|162846.4|162976.4|162866|162933.6|162821.5|31
1652684000000|2022-05-16 06:53:20|162979.9|162849.9|162974.3|162844.3|162980.5|162850.5|162973.6|162843.6|30
1652684010000|2022-05-16 06:53:30|162974.4|162844.4|162936.7|162846.7|162974.8|162859.3|162936.1|162829.9|32
1652684020000|2022-05-16 06:53:40|162935.1|162845.1|162917.2|162827.2|162938.7|162848.7|162916.4|162826.4|36
1652684030000|2022-05-16 06:53:50|162918.3|162828.3|162932.5|162842.5|162932.9|162842.9|162916.1|162826.1|32
1652684040000|2022-05-16 06:54:00|162932.7|162842.7|162913.6|162783.6|162932.7|162842.7|162877|162769.5|32
1652684050000|2022-05-16 06:54:10|162925.7|162795.7|162900|162810|162925.7|162813.6|162883.8|162785.8|33
1652684060000|2022-05-16 06:54:20|162901|162811|162901.5|162811.5|162927.5|162812.1|162899|162785.6|29
1652684070000|2022-05-16 06:54:30|162899|162809|162902|162812|162929.9|162812.6|162891.8|162793.6|27
1652684080000|2022-05-16 06:54:40|162899.7|162809.7|162966.7|162836.7|162971.3|162881.3|162899.7|162786.2|35
1652684090000|2022-05-16 06:54:50|162963.6|162833.6|162931.4|162841.4|162975.2|162845.7|162928.8|162805|34
1652684100000|2022-05-16 06:55:00|162929.5|162839.5|162934|162844|162956.8|162844.7|162926.2|162826.8|35
1652684110000|2022-05-16 06:55:10|162929.7|162839.7|162964.5|162874.5|162969.7|162879.7|162924.6|162821.5|34
1652684120000|2022-05-16 06:55:20|162964.6|162874.6|163031.3|162901.3|163037.3|162926.1|162964.4|162874.4|32
1652684130000|2022-05-16 06:55:30|163031.1|162901.1|163036.7|162906.7|163038.7|162908.7|163031.1|162901.1|35
1652684140000|2022-05-16 06:55:40|163035.7|162905.7|163163.5|163033.5|163169|163039|163034|162904|37
1652684150000|2022-05-16 06:55:50|163162.2|163032.2|163137.6|163047.6|163162.9|163069.9|163124.4|163026.1|36
1652684160000|2022-05-16 06:56:00|163134.3|163044.3|163129|162999|163155.3|163047.5|163129|162999|37
1652684170000|2022-05-16 06:56:10|163129.8|162999.8|163096.2|162966.2|163140.6|163033|163091.9|162961.9|38
1652684180000|2022-05-16 06:56:20|163102.9|162972.9|163091.4|162961.4|163115.6|162985.6|163088.9|162958.9|37
1652684190000|2022-05-16 06:56:30|163096.7|162966.7|163062.9|162972.9|163114.9|162984.9|163061.5|162951.8|36
1652684200000|2022-05-16 06:56:40|163065.6|162975.6|163022.6|162892.6|163067.8|162977.8|162992.5|162862.5|38
1652684210000|2022-05-16 06:56:50|163022.5|162892.5|163017.5|162887.5|163033|162903|163010.6|162880.6|36
1652684220000|2022-05-16 06:57:00|163012.2|162882.2|163000.1|162870.1|163026.9|162896.9|162997.2|162867.2|39
1652684230000|2022-05-16 06:57:10|162999.6|162869.6|163001.8|162871.8|163007.6|162877.6|162994.8|162864.8|35
1652684240000|2022-05-16 06:57:20|163000.1|162870.1|162971.9|162841.9|163003.2|162883.6|162935.9|162805.9|39
1652684250000|2022-05-16 06:57:30|162970.1|162840.1|162967.1|162837.1|162971|162841|162940.7|162810.7|37
1652684260000|2022-05-16 06:57:40|162968.1|162838.1|162970.2|162840.2|162970.2|162840.2|162950.6|162820.6|36
1652684270000|2022-05-16 06:57:50|162972.2|162842.2|162951|162821|162972.2|162842.2|162951|162821|38
1652684280000|2022-05-16 06:58:00|162953.4|162823.4|162953|162823|162959.2|162829.2|162950.8|162820.8|36
1652684290000|2022-05-16 06:58:10|162953.6|162823.6|162978.4|162848.4|162980.2|162863.9|162953.6|162823.6|33
1652684300000|2022-05-16 06:58:20|162977.2|162847.2|162978.1|162848.1|162980.9|162850.9|162975.8|162845.8|31
1652684310000|2022-05-16 06:58:30|162978|162848|162954.4|162864.4|162978|162865.5|162953.6|162842.1|31
1652684320000|2022-05-16 06:58:40|162954.9|162864.9|162953.9|162863.9|162957.7|162867.7|162953.6|162863.6|27
1652684330000|2022-05-16 06:58:50|162953.7|162863.7|162954.9|162864.9|162964.8|162874.8|162953.7|162863.7|36
1652684340000|2022-05-16 06:59:00|162954.2|162864.2|162978.5|162848.5|162982|162874.8|162954.2|162844.3|37
1652684350000|2022-05-16 06:59:10|162998.1|162868.1|162962.5|162872.5|163001|162874.6|162958|162845.9|40
1652684360000|2022-05-16 06:59:20|162958.4|162868.4|162978|162888|162980.9|162890.9|162957.1|162867.1|35
1652684370000|2022-05-16 06:59:30|162978.9|162888.9|163003.3|162913.3|163008.9|162918.9|162970|162880|35
1652684380000|2022-05-16 06:59:40|163002.2|162912.2|163011.8|162921.8|163014.6|162924.6|163001|162911|32
1652684390000|2022-05-16 06:59:50|163013|162923|162950.8|162860.8|163015.3|162925.3|162948.1|162858.1|32
1652684400000|2022-05-16 07:00:00|162944.5|162854.5|162942.8|162852.8|162953.6|162863.6|162941.3|162851.3|35
1652684410000|2022-05-16 07:00:10|162954.8|162864.8|162949.7|162859.7|162954.8|162864.8|162936|162846|36
1652684420000|2022-05-16 07:00:20|162948.1|162858.1|162924.4|162834.4|162948.9|162858.9|162921.9|162831.9|39
1652684430000|2022-05-16 07:00:30|162922.8|162832.8|162915.4|162825.4|162925.5|162835.5|162913.7|162823.7|36
1652684440000|2022-05-16 07:00:40|162915.8|162825.8|162872|162782|162917.5|162827.5|162855.7|162765.7|38
1652684450000|2022-05-16 07:00:50|162872.5|162782.5|162884|162794|162884|162794|162858.7|162768.7|38
1652684460000|2022-05-16 07:01:00|162887.1|162797.1|162863.6|162773.6|162889.7|162799.7|162862.4|162772.4|38
1652684470000|2022-05-16 07:01:10|162864|162774|162863|162773|162865.9|162775.9|162863|162773|32
1652684480000|2022-05-16 07:01:20|162863.6|162773.6|162858.4|162768.4|162870.6|162780.6|162858.4|162768.4|33
1652684490000|2022-05-16 07:01:30|162857.6|162767.6|162863.7|162773.7|162868.7|162778.7|162854.6|162764.6|39
1652684500000|2022-05-16 07:01:40|162862.8|162772.8|162857.1|162767.1|162864.5|162774.5|162856.9|162766.9|39
1652684510000|2022-05-16 07:01:50|162858.1|162768.1|162854.8|162764.8|162861.8|162771.8|162850.9|162760.9|36
1652684520000|2022-05-16 07:02:00|162859.2|162769.2|162786|162696|162859.9|162769.9|162744|162654|40
1652684530000|2022-05-16 07:02:10|162786.6|162696.6|162777.1|162687.1|162790.4|162700.4|162777|162687|31
1652684540000|2022-05-16 07:02:20|162776.9|162686.9|162771.8|162681.8|162778|162688|162771|162681|32
1652684550000|2022-05-16 07:02:30|162771.2|162681.2|162805.3|162715.3|162805.3|162715.3|162770.8|162680.8|37
1652684560000|2022-05-16 07:02:40|162808|162718|162819.1|162729.1|162824.6|162734.6|162787|162697|38
1652684570000|2022-05-16 07:02:50|162878.1|162788.1|162952.3|162862.3|162952.6|162862.6|162878.1|162788.1|40
1652684580000|2022-05-16 07:03:00|162952.1|162862.1|162953.9|162863.9|162963.1|162873.1|162948.7|162858.7|39
1652684590000|2022-05-16 07:03:10|162954.1|162864.1|162957|162867|162957.8|162867.8|162951.5|162861.5|39
1652684600000|2022-05-16 07:03:20|162956.7|162866.7|162966.9|162876.9|162967.7|162877.7|162954.6|162864.6|33
1652684610000|2022-05-16 07:03:30|162970.4|162880.4|162965.9|162875.9|162970.5|162880.5|162964.9|162874.9|35
1652684620000|2022-05-16 07:03:40|162966.2|162876.2|162934.9|162844.9|162967.3|162877.3|162930.2|162840.2|24
1652684630000|2022-05-16 07:03:50|162944.3|162854.3|162953.5|162863.5|162953.8|162863.8|162944.3|162854.3|29
1652684640000|2022-05-16 07:04:00|162952.6|162862.6|162955.9|162865.9|162956|162866|162952|162862|23
1652684650000|2022-05-16 07:04:10|162956|162866|162955.2|162865.2|162958|162868|162953.8|162863.8|39
1652684660000|2022-05-16 07:04:20|162955.1|162865.1|162948.6|162858.6|162956.4|162866.4|162948.4|162858.4|28
1652684670000|2022-05-16 07:04:30|162947.8|162857.8|162943.4|162853.4|162949.7|162859.7|162943.4|162853.4|31
1652684680000|2022-05-16 07:04:40|162942.6|162852.6|162870.1|162780.1|162943.2|162853.2|162863.1|162773.1|33
1652684690000|2022-05-16 07:04:50|162867.9|162777.9|162884.6|162794.6|162884.9|162794.9|162861.1|162771.1|37
1652684700000|2022-05-16 07:05:00|162885.3|162795.3|162878.5|162788.5|162894.2|162804.2|162877.8|162787.8|39
1652684710000|2022-05-16 07:05:10|162881.4|162791.4|162850.7|162760.7|162881.4|162791.4|162849.2|162759.2|38
1652684720000|2022-05-16 07:05:20|162850.9|162760.9|162854.4|162764.4|162862.7|162772.7|162850.9|162760.9|33
1652684730000|2022-05-16 07:05:30|162859.2|162769.2|162927.4|162837.4|162928.2|162838.2|162859.2|162769.2|40
1652684740000|2022-05-16 07:05:40|162928.3|162838.3|162954.6|162864.6|162959.3|162869.3|162928.3|162838.3|36
1652684750000|2022-05-16 07:05:50|162955.9|162865.9|162959.4|162869.4|162960.5|162870.5|162955|162865|32
1652684760000|2022-05-16 07:06:00|162958.5|162868.5|162946.9|162856.9|162969.5|162879.5|162946.9|162856.9|33
1652684770000|2022-05-16 07:06:10|162950.4|162860.4|162944|162854|162966.6|162876.6|162941.9|162851.9|39
1652684780000|2022-05-16 07:06:20|162944.8|162854.8|162940.4|162850.4|162947|162857|162940.1|162850.1|36
1652684790000|2022-05-16 07:06:30|162940.2|162850.2|162953.6|162863.6|162960.9|162870.9|162940.2|162850.2|37
1652684800000|2022-05-16 07:06:40|162947.4|162857.4|162955.1|162865.1|162959.8|162869.8|162945.5|162855.5|35
1652684810000|2022-05-16 07:06:50|162955|162865|162958.5|162868.5|162963.5|162873.5|162953.2|162863.2|31
1652684820000|2022-05-16 07:07:00|162958.8|162868.8|162963.5|162873.5|162967.8|162877.8|162947.5|162857.5|37
1652684830000|2022-05-16 07:07:10|162961.3|162871.3|162949|162859|162963.3|162873.3|162945.8|162855.8|38
1652684840000|2022-05-16 07:07:20|162947.7|162857.7|162968.5|162878.5|162968.5|162878.5|162947.7|162857.7|35
1652684850000|2022-05-16 07:07:30|162969.9|162879.9|162953.7|162863.7|162969.9|162879.9|162947.1|162857.1|36
1652684860000|2022-05-16 07:07:40|162948.9|162858.9|162950.8|162860.8|162955.9|162865.9|162945.7|162855.7|38
1652684870000|2022-05-16 07:07:50|162953.4|162863.4|162923.8|162833.8|162954.8|162864.8|162921|162831|37
1652684880000|2022-05-16 07:08:00|162923.7|162833.7|162913.6|162823.6|162926.8|162836.8|162911.3|162821.3|34
1652684890000|2022-05-16 07:08:10|162912.9|162822.9|162912.3|162822.3|162919.1|162829.1|162906.8|162816.8|38
1652684900000|2022-05-16 07:08:20|162913|162823|162917.7|162827.7|162918.6|162828.6|162912.3|162822.3|29
1652684910000|2022-05-16 07:08:30|162917.1|162827.1|162920.6|162830.6|162920.6|162830.6|162916.5|162826.5|23
1652684920000|2022-05-16 07:08:40|162920.5|162830.5|163049.3|162959.3|163051.4|162961.4|162920.1|162830.1|33
1652684930000|2022-05-16 07:08:50|163050.1|162960.1|163052.8|162962.8|163058.4|162968.4|163050.1|162960.1|30
1652684940000|2022-05-16 07:09:00|163054.5|162964.5|163062.1|162972.1|163069.2|162979.2|163052.8|162962.8|32
1652684950000|2022-05-16 07:09:10|163061.8|162971.8|163061.8|162971.8|163065.7|162975.7|163059.9|162969.9|29
1652684960000|2022-05-16 07:09:20|163061.2|162971.2|163099.6|163009.6|163112.6|163022.6|163061.2|162971.2|29
1652684970000|2022-05-16 07:09:30|163098.9|163008.9|163087.7|162997.7|163100.6|163010.6|163087.6|162997.6|25
1652684980000|2022-05-16 07:09:40|163089|162999|163059.8|162969.8|163090.5|163000.5|163059.8|162969.8|21
1652684990000|2022-05-16 07:09:50|163057.6|162967.6|163049.5|162959.5|163067.9|162977.9|163049.5|162959.5|27
1652685000000|2022-05-16 07:10:00|163047.5|162957.5|163052.8|162962.8|163055.2|162965.2|163046.8|162956.8|32
1652685010000|2022-05-16 07:10:10|163053|162963|163050.2|162960.2|163053.9|162963.9|163045.1|162955.1|21
1652685020000|2022-05-16 07:10:20|163051.3|162961.3|163054.8|162964.8|163073|162983|163051|162961|37
1652685030000|2022-05-16 07:10:30|163052.9|162962.9|162999.4|162909.4|163059.3|162969.3|162986.6|162896.6|33
1652685040000|2022-05-16 07:10:40|162999.3|162909.3|163032|162942|163050.8|162960.8|162999.3|162909.3|31
1652685050000|2022-05-16 07:10:50|163033|162943|163062.2|162972.2|163064.5|162974.5|163029.8|162939.8|37
1652685060000|2022-05-16 07:11:00|163062.1|162972.1|163076|162986|163086.4|162996.4|163059.4|162969.4|35
1652685070000|2022-05-16 07:11:10|163075.6|162985.6|163081.3|162991.3|163086.3|162996.3|163073.8|162983.8|36
1652685080000|2022-05-16 07:11:20|163080.2|162990.2|163073.1|162983.1|163087.8|162997.8|163062.1|162972.1|33
1652685090000|2022-05-16 07:11:30|163075.5|162985.5|163070.2|162980.2|163075.5|162985.5|163063.3|162973.3|35
1652685100000|2022-05-16 07:11:40|163067.1|162977.1|163024.2|162934.2|163067.4|162977.4|163024|162934|31
1652685110000|2022-05-16 07:11:50|163024.4|162934.4|163029.1|162939.1|163031.8|162941.8|163023.5|162933.5|39
1652685120000|2022-05-16 07:12:00|163023.8|162933.8|163032.8|162942.8|163066.6|162976.6|163020.7|162930.7|38
1652685130000|2022-05-16 07:12:10|163037.1|162947.1|163032.7|162942.7|163045.5|162955.5|163024.3|162934.3|36
1652685140000|2022-05-16 07:12:20|163044.5|162954.5|163032.8|162942.8|163049.7|162959.7|163028.4|162938.4|33
1652685150000|2022-05-16 07:12:30|163032.6|162942.6|162983.4|162893.4|163039.6|162949.6|162982.8|162892.8|35
1652685160000|2022-05-16 07:12:40|162984.2|162894.2|162973.8|162883.8|162984.5|162894.5|162969|162879|24
1652685170000|2022-05-16 07:12:50|162974.9|162884.9|162983.4|162893.4|162999.2|162909.2|162974.9|162884.9|25
1652685180000|2022-05-16 07:13:00|162982.9|162892.9|163000.7|162910.7|163005.7|162915.7|162982.9|162892.9|35
1652685190000|2022-05-16 07:13:10|162999.2|162909.2|162985.2|162895.2|163000.3|162910.3|162980.5|162890.5|37
1652685200000|2022-05-16 07:13:20|162986|162896|162928.1|162838.1|162986|162896|162925.7|162835.7|29
1652685210000|2022-05-16 07:13:30|162923.8|162833.8|162882.2|162792.2|162926.1|162836.1|162879.5|162789.5|30
1652685220000|2022-05-16 07:13:40|162880.4|162790.4|162871.9|162781.9|162882.4|162792.4|162861|162771|38
1652685230000|2022-05-16 07:13:50|162876.7|162786.7|162911.3|162821.3|162915.2|162825.2|162876.1|162786.1|32
1652685240000|2022-05-16 07:14:00|162909|162819|162906|162816|162915.3|162825.3|162904.5|162814.5|28
1652685250000|2022-05-16 07:14:10|162905.7|162815.7|162905.7|162815.7|162946.9|162856.9|162900.6|162810.6|35
1652685260000|2022-05-16 07:14:20|162909.3|162819.3|162909.5|162819.5|162932.2|162842.2|162904.1|162814.1|29
1652685270000|2022-05-16 07:14:30|162910.8|162820.8|162916.4|162826.4|162918.4|162828.4|162910.2|162820.2|31
1652685280000|2022-05-16 07:14:40|162918.1|162828.1|162918.8|162828.8|162927.9|162837.9|162916.5|162826.5|32
1652685290000|2022-05-16 07:14:50|162915.2|162825.2|162924.3|162834.3|162925.7|162835.7|162915.2|162825.2|32
1652685300000|2022-05-16 07:15:00|162923|162833|162940.5|162850.5|162946.2|162856.2|162919.6|162829.6|27
1652685310000|2022-05-16 07:15:10|162943|162853|162932.4|162842.4|162944.2|162854.2|162932.4|162842.4|29
1652685320000|2022-05-16 07:15:20|162931.6|162841.6|162942.2|162852.2|162942.8|162852.8|162931.6|162841.6|27
1652685330000|2022-05-16 07:15:30|162944.8|162854.8|162940.3|162850.3|162953.2|162863.2|162933.8|162843.8|28
1652685340000|2022-05-16 07:15:40|162942|162852|162926|162836|162942.2|162852.2|162926|162836|27
1652685350000|2022-05-16 07:15:50|162926.5|162836.5|162901|162811|162927.5|162837.5|162901|162811|27
1652685360000|2022-05-16 07:16:00|162902.5|162812.5|162892.3|162802.3|162916.1|162826.1|162883.8|162793.8|31
1652685370000|2022-05-16 07:16:10|162896|162806|162885.4|162795.4|162901.3|162811.3|162879.9|162789.9|26
1652685380000|2022-05-16 07:16:20|162874.3|162784.3|162863.4|162773.4|162874.3|162784.3|162861.2|162771.2|33
1652685390000|2022-05-16 07:16:30|162863.7|162773.7|162870.5|162780.5|162872.1|162782.1|162863.7|162773.7|29
1652685400000|2022-05-16 07:16:40|162859.3|162769.3|162856.6|162766.6|162864.3|162774.3|162847.5|162757.5|35
1652685410000|2022-05-16 07:16:50|162857.4|162767.4|162882.8|162792.8|162888.1|162798.1|162857.4|162767.4|23
1652685420000|2022-05-16 07:17:00|162882.1|162792.1|162860.4|162770.4|162885.2|162795.2|162854.1|162764.1|23
1652685430000|2022-05-16 07:17:10|162862.6|162772.6|162876.2|162786.2|162888.8|162798.8|162859.1|162769.1|26
1652685440000|2022-05-16 07:17:20|162870.2|162780.2|162878.5|162788.5|162885.3|162795.3|162859.5|162769.5|29
1652685450000|2022-05-16 07:17:30|162896.2|162806.2|162906.9|162816.9|162938.8|162848.8|162893.7|162803.7|34
1652685460000|2022-05-16 07:17:40|162906.2|162816.2|162925.9|162835.9|162930.2|162840.2|162906.2|162816.2|28
1652685470000|2022-05-16 07:17:50|162925.1|162835.1|162987.1|162897.1|162987.1|162897.1|162925.1|162835.1|27
1652685480000|2022-05-16 07:18:00|162985|162895|163013.9|162923.9|163017.6|162927.6|162984.3|162894.3|30
1652685490000|2022-05-16 07:18:10|163015.1|162925.1|163016|162926|163021.5|162931.5|163013|162923|22
1652685500000|2022-05-16 07:18:20|163017.1|162927.1|163008.7|162918.7|163018.6|162928.6|163004.4|162914.4|30
1652685510000|2022-05-16 07:18:30|163007|162917|163023.6|162933.6|163023.6|162933.6|163005.2|162915.2|31
1652685520000|2022-05-16 07:18:40|163022.9|162932.9|163057.5|162967.5|163060.6|162970.6|163013.2|162923.2|29
1652685530000|2022-05-16 07:18:50|163057.7|162967.7|163049.5|162959.5|163060.3|162970.3|163049.5|162959.5|26
1652685540000|2022-05-16 07:19:00|163049.6|162959.6|163073|162983|163078.3|162988.3|163049.1|162959.1|30
1652685550000|2022-05-16 07:19:10|163077|162987|163077.6|162987.6|163084.1|162994.1|163074.2|162984.2|22
1652685560000|2022-05-16 07:19:20|163077.7|162987.7|163070.6|162980.6|163080.1|162990.1|163066.3|162976.3|23
1652685570000|2022-05-16 07:19:30|163068.3|162978.3|163077.8|162987.8|163084|162994|163068.3|162978.3|24
1652685580000|2022-05-16 07:19:40|163080.2|162990.2|163084.5|162994.5|163088.1|162998.1|163079.5|162989.5|31
1652685590000|2022-05-16 07:19:50|163084.4|162994.4|163086.2|162996.2|163088.4|162998.4|163082|162992|27
1652685600000|2022-05-16 07:20:00|163087.1|162997.1|163155.2|163065.2|163167.6|163077.6|163086.9|162996.9|35
1652685610000|2022-05-16 07:20:10|163155.1|163065.1|163199|163109|163202.1|163112.1|163154.6|163064.6|25
1652685620000|2022-05-16 07:20:20|163197.1|163107.1|163271.9|163181.9|163289|163199|163197.1|163107.1|35
1652685630000|2022-05-16 07:20:30|163275.3|163185.3|163209.5|163119.5|163275.3|163185.3|163209.5|163119.5|24
1652685640000|2022-05-16 07:20:40|163210.9|163120.9|163209.5|163119.5|163217.5|163127.5|163197.3|163107.3|30
1652685650000|2022-05-16 07:20:50|163213.7|163123.7|163207.3|163117.3|163213.7|163123.7|163205.2|163115.2|26
1652685660000|2022-05-16 07:21:00|163207.6|163117.6|163208.4|163118.4|163212.7|163122.7|163204.3|163114.3|31
1652685670000|2022-05-16 07:21:10|163208.3|163118.3|163213.9|163123.9|163216.8|163126.8|163207.5|163117.5|30
1652685680000|2022-05-16 07:21:20|163214.6|163124.6|163202.3|163112.3|163219.6|163129.6|163202|163112|34
1652685690000|2022-05-16 07:21:30|163205.1|163115.1|163212.7|163122.7|163214.6|163124.6|163205|163115|23
1652685700000|2022-05-16 07:21:40|163213.5|163123.5|163174.3|163084.3|163213.7|163123.7|163169|163079|33
1652685710000|2022-05-16 07:21:50|163175.1|163085.1|163171.5|163081.5|163179.6|163089.6|163169.1|163079.1|35
1652685720000|2022-05-16 07:22:00|163172.1|163082.1|163152.1|163062.1|163172.1|163082.1|163148.9|163058.9|35
1652685730000|2022-05-16 07:22:10|163156.4|163066.4|163149.9|163059.9|163156.6|163066.6|163140.5|163050.5|34
1652685740000|2022-05-16 07:22:20|163154.4|163064.4|163152.8|163062.8|163157.6|163067.6|163151.6|163061.6|26
1652685750000|2022-05-16 07:22:30|163152.3|163062.3|163161.3|163071.3|163163.3|163073.3|163148.5|163058.5|32
1652685760000|2022-05-16 07:22:40|163162.5|163072.5|163159.9|163069.9|163169.7|163079.7|163158.6|163068.6|35
1652685770000|2022-05-16 07:22:50|163167|163077|163160.8|163070.8|163168.8|163078.8|163156.8|163066.8|35
1652685780000|2022-05-16 07:23:00|163161.6|163071.6|163118.9|163028.9|163161.6|163071.6|163118.9|163028.9|32
1652685790000|2022-05-16 07:23:10|163116.6|163026.6|163083.3|162993.3|163117.1|163027.1|163082.4|162992.4|32
1652685800000|2022-05-16 07:23:20|163083.7|162993.7|163067.1|162977.1|163084.4|162994.4|163040.1|162950.1|32
1652685810000|2022-05-16 07:23:30|163066.7|162976.7|163088.7|162998.7|163091.7|163001.7|163062.6|162972.6|23
1652685820000|2022-05-16 07:23:40|163088.3|162998.3|163099.2|163009.2|163105.7|163015.7|163087.4|162997.4|28
1652685830000|2022-05-16 07:23:50|163100.5|163010.5|163087.8|162997.8|163113.1|163023.1|163086.9|162996.9|31
1652685840000|2022-05-16 07:24:00|163086.2|162996.2|163063.6|162973.6|163090.1|163000.1|163047.7|162957.7|32
1652685850000|2022-05-16 07:24:10|163066.7|162976.7|163039|162949|163070.4|162980.4|163035.9|162945.9|28
1652685860000|2022-05-16 07:24:20|163041|162951|163020|162930|163041|162951|163017.6|162927.6|26
1652685870000|2022-05-16 07:24:30|163020.3|162930.3|163073.7|162983.7|163073.7|162983.7|163020.1|162930.1|18
1652685880000|2022-05-16 07:24:40|163074.3|162984.3|163033.6|162943.6|163084.5|162994.5|163031.5|162941.5|30
1652685890000|2022-05-16 07:24:50|163034.6|162944.6|163021.3|162931.3|163039.2|162949.2|163012.5|162922.5|26
1652685900000|2022-05-16 07:25:00|163017.2|162927.2|163024.2|162934.2|163034.1|162944.1|163011|162921|36
1652685910000|2022-05-16 07:25:10|163022.4|162932.4|162944.1|162854.1|163025.3|162935.3|162932.5|162842.5|35
1652685920000|2022-05-16 07:25:20|162940.4|162850.4|162890.6|162800.6|162940.4|162850.4|162890.6|162800.6|36
1652685930000|2022-05-16 07:25:30|162892.6|162802.6|162854.2|162764.2|162912.9|162802.6|162848.3|162758.3|36
1652685940000|2022-05-16 07:25:40|162854.5|162764.5|162860.7|162770.7|162860.7|162770.7|162848.5|162758.5|34
1652685950000|2022-05-16 07:25:50|162858.5|162768.5|162899.7|162809.7|162899.7|162809.7|162856.2|162766.2|40
1652685960000|2022-05-16 07:26:00|162901.3|162811.3|162887|162797|162910.5|162820.5|162877.3|162787.3|36
1652685970000|2022-05-16 07:26:10|162886.2|162796.2|162882.8|162792.8|162887.1|162797.1|162881.6|162791.6|32
1652685980000|2022-05-16 07:26:20|162883|162793|162883.2|162793.2|162883.8|162793.8|162881.1|162791.1|24
1652685990000|2022-05-16 07:26:30|162884.1|162794.1|162863.4|162773.4|162898.4|162808.4|162862.1|162772.1|27
1652686000000|2022-05-16 07:26:40|162865.7|162775.7|162856.8|162766.8|162866.7|162776.7|162856.8|162766.8|29
1652686010000|2022-05-16 07:26:50|162856.6|162766.6|162848.2|162758.2|162856.6|162766.6|162846.1|162756.1|34
1652686020000|2022-05-16 07:27:00|162848|162758|162838.8|162748.8|162851.2|162761.2|162838.2|162748.2|33
1652686030000|2022-05-16 07:27:10|162840.8|162750.8|162839.6|162749.6|162842.1|162752.1|162838.6|162748.6|25
1652686040000|2022-05-16 07:27:20|162840.3|162750.3|162842|162752|162846.1|162756.1|162840.2|162750.2|30
1652686050000|2022-05-16 07:27:30|162842.4|162752.4|162842.6|162752.6|162842.9|162752.9|162839.6|162749.6|19
1652686060000|2022-05-16 07:27:40|162846.6|162756.6|162824|162734|162846.6|162756.6|162777.7|162687.7|36
1652686070000|2022-05-16 07:27:50|162824.2|162734.2|162756.4|162666.4|162826.4|162736.4|162751.3|162661.3|37
1652686080000|2022-05-16 07:28:00|162756.9|162666.9|162689.9|162599.9|162784.5|162694.5|162688.6|162598.6|36
1652686090000|2022-05-16 07:28:10|162690.2|162600.2|162637.2|162547.2|162690.2|162600.2|162626.2|162536.2|33
1652686100000|2022-05-16 07:28:20|162638.7|162548.7|162627.7|162537.7|162640.6|162550.6|162610.7|162520.7|33
1652686110000|2022-05-16 07:28:30|162625.8|162535.8|162615.3|162525.3|162635|162545|162614.9|162524.9|35
1652686120000|2022-05-16 07:28:40|162622.2|162532.2|162626.1|162536.1|162628.5|162538.5|162613.7|162523.7|35
1652686130000|2022-05-16 07:28:50|162629.6|162539.6|162697.7|162607.7|162697.7|162607.7|162626.2|162536.2|30
1652686140000|2022-05-16 07:29:00|162699.4|162609.4|162707.5|162617.5|162708.9|162618.9|162666.1|162576.1|37
1652686150000|2022-05-16 07:29:10|162710.3|162620.3|162722.5|162632.5|162735|162645|162709.4|162619.4|37
1652686160000|2022-05-16 07:29:20|162728.9|162638.9|162723|162633|162729.7|162639.7|162716.2|162626.2|36
1652686170000|2022-05-16 07:29:30|162768.5|162678.5|162839.1|162749.1|162847|162757|162766.1|162676.1|37
1652686180000|2022-05-16 07:29:40|162839|162749|162817.6|162727.6|162847|162757|162815.9|162725.9|35
1652686190000|2022-05-16 07:29:50|162818.3|162728.3|162806.9|162716.9|162835.3|162745.3|162795.2|162705.2|37
1652686200000|2022-05-16 07:30:00|162799.7|162709.7|162785.9|162695.9|162804.9|162714.9|162767.4|162677.4|35
1652686210000|2022-05-16 07:30:10|162787.4|162697.4|162771.2|162681.2|162787.9|162697.9|162767.3|162677.3|33
1652686220000|2022-05-16 07:30:20|162788.9|162698.9|162790.5|162700.5|162818|162728|162783.8|162693.8|34
1652686230000|2022-05-16 07:30:30|162789.5|162699.5|162786|162696|162793.2|162703.2|162771.9|162681.9|38
1652686240000|2022-05-16 07:30:40|162793.8|162703.8|162793.6|162703.6|162797.8|162707.8|162782.7|162692.7|30
1652686250000|2022-05-16 07:30:50|162791.6|162701.6|162759.3|162669.3|162802|162712|162745.4|162655.4|24
1652686260000|2022-05-16 07:31:00|162754.5|162664.5|162759.9|162669.9|162766.3|162676.3|162750.5|162660.5|23
1652686270000|2022-05-16 07:31:10|162760.3|162670.3|162774.4|162684.4|162774.4|162684.4|162758.4|162668.4|18
1652686280000|2022-05-16 07:31:20|162770.8|162680.8|162766.5|162676.5|162777.9|162687.9|162762|162672|32
1652686290000|2022-05-16 07:31:30|162766|162676|162738.2|162648.2|162767.8|162677.8|162721|162631|34
1652686300000|2022-05-16 07:31:40|162741.5|162651.5|162736.6|162646.6|162748.4|162658.4|162736.6|162646.6|30
1652686310000|2022-05-16 07:31:50|162737.4|162647.4|162732.6|162642.6|162737.9|162647.9|162726.9|162636.9|34
1652686320000|2022-05-16 07:32:00|162733.7|162643.7|162747.3|162657.3|162751.3|162661.3|162733.7|162643.7|32
1652686330000|2022-05-16 07:32:10|162747.5|162657.5|162743.8|162653.8|162747.5|162657.5|162740.2|162650.2|27
1652686340000|2022-05-16 07:32:20|162745.2|162655.2|162745.6|162655.6|162747.7|162657.7|162744.2|162654.2|20
1652686350000|2022-05-16 07:32:30|162745.5|162655.5|162741.2|162651.2|162749.6|162659.6|162733.7|162643.7|29
1652686360000|2022-05-16 07:32:40|162740.1|162650.1|162738|162648|162745.7|162655.7|162728.6|162638.6|36
1652686370000|2022-05-16 07:32:50|162733.2|162643.2|162747.3|162657.3|162753.4|162663.4|162733.2|162643.2|32
1652686380000|2022-05-16 07:33:00|162744.3|162654.3|162716.4|162626.4|162749|162659|162716.2|162626.2|26
1652686390000|2022-05-16 07:33:10|162718.8|162628.8|162753.2|162663.2|162754.6|162664.6|162716.6|162626.6|38
1652686400000|2022-05-16 07:33:20|162753.9|162663.9|162755.4|162665.4|162759.7|162669.7|162750.5|162660.5|35
1652686410000|2022-05-16 07:33:30|162757|162667|162771|162681|162776.1|162686.1|162750.6|162660.6|31
1652686420000|2022-05-16 07:33:40|162770.5|162680.5|162747.7|162657.7|162773|162683|162741.3|162651.3|35
1652686430000|2022-05-16 07:33:50|162748.8|162658.8|162738.2|162648.2|162752.1|162662.1|162735.7|162645.7|34
1652686440000|2022-05-16 07:34:00|162738.9|162648.9|162729.7|162639.7|162742.4|162652.4|162728.1|162638.1|27
1652686450000|2022-05-16 07:34:10|162729.5|162639.5|162717.8|162627.8|162729.5|162639.5|162695|162605|25
1652686460000|2022-05-16 07:34:20|162718.3|162628.3|162679|162589|162724.7|162634.7|162677|162587|26
1652686470000|2022-05-16 07:34:30|162679.2|162589.2|162700|162610|162700|162610|162672.2|162582.2|37
1652686480000|2022-05-16 07:34:40|162700.5|162610.5|162745.3|162655.3|162749|162659|162697.7|162607.7|28
1652686490000|2022-05-16 07:34:50|162746.5|162656.5|162735.7|162645.7|162748.7|162658.7|162730|162640|40
1652686500000|2022-05-16 07:35:00|162736.7|162646.7|162743.1|162653.1|162744.3|162654.3|162734.5|162644.5|30
1652686510000|2022-05-16 07:35:10|162744|162654|162748.2|162658.2|162749.3|162659.3|162743.1|162653.1|23
1652686520000|2022-05-16 07:35:20|162745.8|162655.8|162770.4|162680.4|162770.4|162680.4|162742.3|162652.3|25
1652686530000|2022-05-16 07:35:30|162771.5|162681.5|162765.6|162675.6|162773.8|162683.8|162763.4|162673.4|30
1652686540000|2022-05-16 07:35:40|162765.7|162675.7|162750.2|162660.2|162766|162676|162741.7|162651.7|22
1652686550000|2022-05-16 07:35:50|162750.3|162660.3|162763.9|162673.9|162765.9|162675.9|162750.3|162660.3|38
1652686560000|2022-05-16 07:36:00|162764.6|162674.6|162792.5|162702.5|162794.2|162704.2|162764.6|162674.6|34
1652686570000|2022-05-16 07:36:10|162792.4|162702.4|162792.9|162702.9|162797.3|162707.3|162788.5|162698.5|30
1652686580000|2022-05-16 07:36:20|162792.6|162702.6|162777.9|162687.9|162797.9|162707.9|162762.5|162672.5|24
1652686590000|2022-05-16 07:36:30|162777.6|162687.6|162750.5|162660.5|162778.1|162688.1|162748.1|162658.1|32
1652686600000|2022-05-16 07:36:40|162750|162660|162761|162671|162764.3|162674.3|162750|162660|18
1652686610000|2022-05-16 07:36:50|162761.8|162671.8|162787|162697|162788.4|162698.4|162760.6|162670.6|24
1652686620000|2022-05-16 07:37:00|162797.2|162707.2|162888.4|162798.4|162888.7|162798.7|162791.5|162701.5|38
1652686630000|2022-05-16 07:37:10|162890|162800|162875|162785|162890|162800|162873.3|162783.3|35
1652686640000|2022-05-16 07:37:20|162875.2|162785.2|162824.9|162734.9|162875.2|162785.2|162824.2|162734.2|38
1652686650000|2022-05-16 07:37:30|162821.8|162731.8|162796.4|162706.4|162821.8|162731.8|162795.2|162705.2|39
1652686660000|2022-05-16 07:37:40|162796.2|162706.2|162750.2|162660.2|162806|162716|162750.2|162660.2|34
1652686670000|2022-05-16 07:37:50|162754.5|162664.5|162828.8|162738.8|162828.8|162738.8|162751.6|162661.6|29
1652686680000|2022-05-16 07:38:00|162820.8|162730.8|162836.1|162746.1|162840.8|162750.8|162808.7|162718.7|37
1652686690000|2022-05-16 07:38:10|162834.8|162744.8|162891.3|162801.3|162900.5|162810.5|162834.8|162744.8|33
1652686700000|2022-05-16 07:38:20|162891.6|162801.6|162891.6|162801.6|162899.4|162809.4|162888|162798|25
1652686710000|2022-05-16 07:38:30|162891.2|162801.2|162886.7|162796.7|162894.5|162804.5|162886.7|162796.7|22
1652686720000|2022-05-16 07:38:40|162886.5|162796.5|162867.3|162777.3|162886.5|162796.5|162851.2|162761.2|31
1652686730000|2022-05-16 07:38:50|162865.9|162775.9|162863.2|162773.2|162868.9|162778.9|162861.5|162771.5|31
1652686740000|2022-05-16 07:39:00|162862.9|162772.9|162840.1|162750.1|162862.9|162772.9|162840.1|162750.1|27
1652686750000|2022-05-16 07:39:10|162839.6|162749.6|162882.6|162792.6|162892|162802|162837.6|162747.6|31
1652686760000|2022-05-16 07:39:20|162881.9|162791.9|162847|162757|162883.5|162793.5|162846.3|162756.3|38
1652686770000|2022-05-16 07:39:30|162846.9|162756.9|162880.5|162790.5|162882.9|162792.9|162846.9|162756.9|26
1652686780000|2022-05-16 07:39:40|162867.7|162777.7|162888.4|162798.4|162890.3|162800.3|162864.1|162774.1|30
1652686790000|2022-05-16 07:39:50|162889.4|162799.4|162886.3|162796.3|162890.1|162800.1|162882.6|162792.6|31
1652686800000|2022-05-16 07:40:00|162905.8|162815.8|162911.3|162821.3|162918.3|162828.3|162905.8|162815.8|35
1652686810000|2022-05-16 07:40:10|162910.5|162820.5|162912|162822|162912.8|162822.8|162908|162818|29
1652686820000|2022-05-16 07:40:20|162912.2|162822.2|162915.1|162825.1|162917|162827|162907.9|162817.9|29
1652686830000|2022-05-16 07:40:30|162915.7|162825.7|162927.6|162837.6|162932.6|162842.6|162915.7|162825.7|32
1652686840000|2022-05-16 07:40:40|162928.1|162838.1|162983.4|162893.4|162987.8|162897.8|162927.4|162837.4|30
1652686850000|2022-05-16 07:40:50|162982.4|162892.4|162971.8|162881.8|163014|162924|162969|162879|35
1652686860000|2022-05-16 07:41:00|162972.4|162882.4|163011.2|162921.2|163015.1|162925.1|162971.9|162881.9|34
1652686870000|2022-05-16 07:41:10|163011|162921|163036.8|162946.8|163045.7|162955.7|163006.1|162916.1|30
1652686880000|2022-05-16 07:41:20|163033.2|162943.2|163007.4|162917.4|163036.6|162946.6|163007.4|162917.4|24
1652686890000|2022-05-16 07:41:30|163003.4|162913.4|162968.4|162878.4|163003.4|162913.4|162966.4|162876.4|33
1652686900000|2022-05-16 07:41:40|162968.2|162878.2|162990|162900|162990|162900|162968.2|162878.2|25
1652686910000|2022-05-16 07:41:50|162990.1|162900.1|163003.9|162913.9|163010.4|162920.4|162987.8|162897.8|33
1652686920000|2022-05-16 07:42:00|163003.8|162913.8|163016.6|162926.6|163024.6|162934.6|163003.8|162913.8|34
1652686930000|2022-05-16 07:42:10|163015.8|162925.8|163004.1|162914.1|163015.9|162925.9|163000.8|162910.8|25
1652686940000|2022-05-16 07:42:20|163002.2|162912.2|162987.4|162897.4|163002.2|162912.2|162985.4|162895.4|23
1652686950000|2022-05-16 07:42:30|162988.9|162898.9|162992.5|162902.5|162993.2|162903.2|162987.4|162897.4|21
1652686960000|2022-05-16 07:42:40|162991.8|162901.8|162993.8|162903.8|162993.8|162903.8|162989.8|162899.8|20
1652686970000|2022-05-16 07:42:50|162994|162904|162989.6|162899.6|162994|162904|162989.6|162899.6|17
1652686980000|2022-05-16 07:43:00|162990|162900|162974.1|162884.1|162991.7|162901.7|162968.9|162878.9|24
1652686990000|2022-05-16 07:43:10|162972.3|162882.3|162966.2|162876.2|162972.3|162882.3|162962.5|162872.5|20
1652687000000|2022-05-16 07:43:20|162966.6|162876.6|162891.5|162801.5|162969|162879|162878.6|162788.6|21
1652687010000|2022-05-16 07:43:30|162891.3|162801.3|162874.9|162784.9|162893.9|162803.9|162873.1|162783.1|35
1652687020000|2022-05-16 07:43:40|162874.7|162784.7|162872.8|162782.8|162880.3|162790.3|162859|162769|30
1652687030000|2022-05-16 07:43:50|162874.3|162784.3|162880|162790|162884.4|162794.4|162873.8|162783.8|32
1652687040000|2022-05-16 07:44:00|162879.4|162789.4|162931|162841|162931|162841|162879.4|162789.4|32
1652687050000|2022-05-16 07:44:10|162930|162840|162924.6|162834.6|162930.6|162840.6|162921.5|162831.5|29
1652687060000|2022-05-16 07:44:20|162925.2|162835.2|162925.3|162835.3|162927.9|162837.9|162923.3|162833.3|24
1652687070000|2022-05-16 07:44:30|162926|162836|162953.3|162863.3|162954.9|162864.9|162926|162836|36
1652687080000|2022-05-16 07:44:40|162955.2|162865.2|162957.8|162867.8|162957.8|162867.8|162945.6|162855.6|35
1652687090000|2022-05-16 07:44:50|162969|162879|163006.3|162916.3|163009.7|162919.7|162966.1|162876.1|39
1652687100000|2022-05-16 07:45:00|163006.2|162916.2|162936|162846|163006.2|162916.2|162934|162844|30
1652687110000|2022-05-16 07:45:10|162940.9|162850.9|162914.8|162824.8|162941.9|162851.9|162911.7|162821.7|25
1652687120000|2022-05-16 07:45:20|162920.4|162830.4|162840.9|162750.9|162920.4|162830.4|162838.9|162748.9|23
1652687130000|2022-05-16 07:45:30|162844|162754|162831.3|162741.3|162844|162754|162825.4|162735.4|27
1652687140000|2022-05-16 07:45:40|162831.7|162741.7|162828.6|162738.6|162831.8|162741.8|162827.6|162737.6|18
1652687150000|2022-05-16 07:45:50|162830.1|162740.1|162828.4|162738.4|162830.4|162740.4|162827.8|162737.8|14
1652687160000|2022-05-16 07:46:00|162828.3|162738.3|162828.7|162738.7|162830.2|162740.2|162828.3|162738.3|16
1652687170000|2022-05-16 07:46:10|162828.5|162738.5|162822.4|162732.4|162829|162739|162819.5|162729.5|17
1652687180000|2022-05-16 07:46:20|162822|162732|162754.4|162664.4|162822|162732|162754|162664|28
1652687190000|2022-05-16 07:46:30|162754.5|162664.5|162737.4|162647.4|162754.5|162664.5|162733.3|162643.3|28
1652687200000|2022-05-16 07:46:40|162736.8|162646.8|162743.5|162653.5|162743.5|162653.5|162732.5|162642.5|25
1652687210000|2022-05-16 07:46:50|162743.6|162653.6|162746.7|162656.7|162757.5|162667.5|162743.5|162653.5|21
1652687220000|2022-05-16 07:47:00|162745.8|162655.8|162741.9|162651.9|162746.4|162656.4|162739.2|162649.2|30
1652687230000|2022-05-16 07:47:10|162742.6|162652.6|162741.8|162651.8|162745.2|162655.2|162740.2|162650.2|25
1652687240000|2022-05-16 07:47:20|162745.7|162655.7|162763.2|162673.2|162769.5|162679.5|162745.7|162655.7|32
1652687250000|2022-05-16 07:47:30|162762.8|162672.8|162737.1|162647.1|162764|162674|162737.1|162647.1|25
1652687260000|2022-05-16 07:47:40|162742.3|162652.3|162735.8|162645.8|162755.9|162665.9|162695.1|162605.1|37
1652687270000|2022-05-16 07:47:50|162736.2|162646.2|162731|162641|162739.6|162649.6|162729.4|162639.4|30
1652687280000|2022-05-16 07:48:00|162731.5|162641.5|162701.5|162611.5|162731.5|162641.5|162701|162611|27
1652687290000|2022-05-16 07:48:10|162702.4|162612.4|162685.9|162595.9|162704.4|162614.4|162685.9|162595.9|19
1652687300000|2022-05-16 07:48:20|162685.1|162595.1|162671.9|162581.9|162686.3|162596.3|162671.9|162581.9|30
1652687310000|2022-05-16 07:48:30|162672.3|162582.3|162715.6|162625.6|162716.1|162626.1|162671.9|162581.9|28
1652687320000|2022-05-16 07:48:40|162714.4|162624.4|162696.5|162606.5|162714.8|162624.8|162693.5|162603.5|27
1652687330000|2022-05-16 07:48:50|162696.2|162606.2|162752.2|162662.2|162752.8|162662.8|162696.2|162606.2|32
1652687340000|2022-05-16 07:49:00|162752.3|162662.3|162758.9|162668.9|162759.1|162669.1|162747.9|162657.9|28
1652687350000|2022-05-16 07:49:10|162760|162670|162767.3|162677.3|162781.7|162691.7|162759.7|162669.7|33
1652687360000|2022-05-16 07:49:20|162763.1|162673.1|162777.5|162687.5|162778.6|162688.6|162762.6|162672.6|32
1652687370000|2022-05-16 07:49:30|162776.8|162686.8|162769.2|162679.2|162777.1|162687.1|162766.4|162676.4|31
1652687380000|2022-05-16 07:49:40|162769.7|162679.7|162781.1|162691.1|162781.1|162691.1|162768.2|162678.2|27
1652687390000|2022-05-16 07:49:50|162780.3|162690.3|162810|162720|162810|162720|162779.8|162689.8|33
1652687400000|2022-05-16 07:50:00|162810.3|162720.3|162819.3|162729.3|162819.5|162729.5|162808.8|162718.8|25
1652687410000|2022-05-16 07:50:10|162818.8|162728.8|162806.5|162716.5|162819.7|162729.7|162803.2|162713.2|28
1652687420000|2022-05-16 07:50:20|162807.2|162717.2|162835.1|162745.1|162835.8|162745.8|162807.2|162717.2|29
1652687430000|2022-05-16 07:50:30|162836.9|162746.9|162829.9|162739.9|162836.9|162746.9|162828.4|162738.4|14
1652687440000|2022-05-16 07:50:40|162829|162739|162825.1|162735.1|162830.8|162740.8|162824.5|162734.5|28
1652687450000|2022-05-16 07:50:50|162824.9|162734.9|162845.7|162755.7|162846|162756|162824.9|162734.9|28
1652687460000|2022-05-16 07:51:00|162845.4|162755.4|162841.8|162751.8|162845.7|162755.7|162841.3|162751.3|20
1652687470000|2022-05-16 07:51:10|162841.9|162751.9|162823.8|162733.8|162842.8|162752.8|162823.8|162733.8|23
1652687480000|2022-05-16 07:51:20|162826.2|162736.2|162824.1|162734.1|162836.6|162746.6|162821.8|162731.8|33
1652687490000|2022-05-16 07:51:30|162826.6|162736.6|162827.6|162737.6|162834|162744|162817.7|162727.7|30
1652687500000|2022-05-16 07:51:40|162828.5|162738.5|162830.2|162740.2|162831.3|162741.3|162826.3|162736.3|14
1652687510000|2022-05-16 07:51:50|162829.1|162739.1|162819.5|162729.5|162832.5|162742.5|162819.5|162729.5|16
1652687520000|2022-05-16 07:52:00|162818|162728|162815|162725|162829.2|162739.2|162809.5|162719.5|28
1652687530000|2022-05-16 07:52:10|162815.5|162725.5|162824|162734|162824.9|162734.9|162812.1|162722.1|33
1652687540000|2022-05-16 07:52:20|162824.7|162734.7|162823.7|162733.7|162824.8|162734.8|162821.3|162731.3|29
1652687550000|2022-05-16 07:52:30|162824.2|162734.2|162823.7|162733.7|162824.8|162734.8|162821.9|162731.9|15
1652687560000|2022-05-16 07:52:40|162823.8|162733.8|162823.2|162733.2|162825.1|162735.1|162819.6|162729.6|16
1652687570000|2022-05-16 07:52:50|162823.5|162733.5|162822.4|162732.4|162824.8|162734.8|162801.5|162711.5|26
1652687580000|2022-05-16 07:53:00|162819.1|162729.1|162818.1|162728.1|162821.5|162731.5|162809.9|162719.9|27
1652687590000|2022-05-16 07:53:10|162818.7|162728.7|162821.5|162731.5|162825.8|162735.8|162817.8|162727.8|28
1652687600000|2022-05-16 07:53:20|162822.5|162732.5|162837.4|162747.4|162843.5|162753.5|162821.7|162731.7|31
1652687610000|2022-05-16 07:53:30|162837.5|162747.5|162826.6|162736.6|162842.8|162752.8|162826.6|162736.6|27
1652687620000|2022-05-16 07:53:40|162831.2|162741.2|162852.2|162762.2|162853.3|162763.3|162823.3|162733.3|35
1652687630000|2022-05-16 07:53:50|162852.1|162762.1|162853.8|162763.8|162854|162764|162849.9|162759.9|26
1652687640000|2022-05-16 07:54:00|162852.4|162762.4|162841.3|162751.3|162856.9|162766.9|162838.8|162748.8|34
1652687650000|2022-05-16 07:54:10|162842.4|162752.4|162848.6|162758.6|162854.8|162764.8|162839.1|162749.1|21
1652687660000|2022-05-16 07:54:20|162843.1|162753.1|162836.3|162746.3|162843.9|162753.9|162835.5|162745.5|23
1652687670000|2022-05-16 07:54:30|162835.1|162745.1|162842.1|162752.1|162842.1|162752.1|162835.1|162745.1|18
1652687680000|2022-05-16 07:54:40|162842.7|162752.7|162833|162743|162842.7|162752.7|162829.2|162739.2|31
1652687690000|2022-05-16 07:54:50|162833.1|162743.1|162832.1|162742.1|162835.8|162745.8|162829.6|162739.6|21
1652687700000|2022-05-16 07:55:00|162830.7|162740.7|162840.3|162750.3|162843.4|162753.4|162829.4|162739.4|26
1652687710000|2022-05-16 07:55:10|162838.9|162748.9|162847.8|162757.8|162855.5|162765.5|162838.9|162748.9|31
1652687720000|2022-05-16 07:55:20|162849.4|162759.4|162837.6|162747.6|162851.2|162761.2|162822.4|162732.4|31
1652687730000|2022-05-16 07:55:30|162842.9|162752.9|162942.8|162852.8|162942.9|162852.9|162842.9|162752.9|36
1652687740000|2022-05-16 07:55:40|162944.5|162854.5|162930.3|162840.3|162946.2|162856.2|162927.8|162837.8|32
1652687750000|2022-05-16 07:55:50|162930.6|162840.6|162930.7|162840.7|162931|162841|162928.4|162838.4|31
1652687760000|2022-05-16 07:56:00|162930.3|162840.3|162937.5|162847.5|162938.9|162848.9|162929.5|162839.5|38
1652687770000|2022-05-16 07:56:10|162937.4|162847.4|162940.9|162850.9|162940.9|162850.9|162936.6|162846.6|37
1652687780000|2022-05-16 07:56:20|162939.9|162849.9|162938.3|162848.3|162940.2|162850.2|162934.3|162844.3|39
1652687790000|2022-05-16 07:56:30|162938.7|162848.7|162938.9|162848.9|162942.8|162852.8|162935.2|162845.2|39
1652687800000|2022-05-16 07:56:40|162939.8|162849.8|162935.6|162845.6|162942.5|162852.5|162933.8|162843.8|38
1652687810000|2022-05-16 07:56:50|162934.5|162844.5|162875.1|162785.1|162937.1|162847.1|162848.2|162758.2|37
1652687820000|2022-05-16 07:57:00|162873.1|162783.1|162847.6|162757.6|162874.6|162784.6|162846.5|162756.5|35
1652687830000|2022-05-16 07:57:10|162848.3|162758.3|162846.8|162756.8|162850.7|162760.7|162846.2|162756.2|27
1652687840000|2022-05-16 07:57:20|162848.4|162758.4|162847.2|162757.2|162855.6|162765.6|162846.5|162756.5|26
1652687850000|2022-05-16 07:57:30|162852.9|162762.9|162858.9|162768.9|162862.7|162772.7|162848.3|162758.3|30
1652687860000|2022-05-16 07:57:40|162858.7|162768.7|162860.6|162770.6|162861.7|162771.7|162854.1|162764.1|31
1652687870000|2022-05-16 07:57:50|162858.7|162768.7|162872.8|162782.8|162873.7|162783.7|162858.7|162768.7|33
1652687880000|2022-05-16 07:58:00|162870.8|162780.8|162863.5|162773.5|162872.1|162782.1|162856.2|162766.2|35
1652687890000|2022-05-16 07:58:10|162862.2|162772.2|162857.8|162767.8|162865.8|162775.8|162857.8|162767.8|35
1652687900000|2022-05-16 07:58:20|162857.5|162767.5|162852|162762|162862.5|162772.5|162851.7|162761.7|31
1652687910000|2022-05-16 07:58:30|162852.6|162762.6|162868|162778|162869.5|162779.5|162847.4|162757.4|31
1652687920000|2022-05-16 07:58:40|162871.5|162781.5|162858.2|162768.2|162873.1|162783.1|162854.4|162764.4|32
1652687930000|2022-05-16 07:58:50|162857.5|162767.5|162855.1|162765.1|162857.5|162767.5|162854.9|162764.9|29
1652687940000|2022-05-16 07:59:00|162855.3|162765.3|162901.3|162811.3|162902|162812|162854|162764|35
1652687950000|2022-05-16 07:59:10|162901|162811|162903.5|162813.5|162903.7|162813.7|162900.1|162810.1|27
1652687960000|2022-05-16 07:59:20|162903.6|162813.6|162903|162813|162903.6|162813.6|162899.5|162809.5|25
1652687970000|2022-05-16 07:59:30|162902.9|162812.9|162922.4|162832.4|162922.4|162832.4|162902.9|162812.9|28
1652687980000|2022-05-16 07:59:40|162923.7|162833.7|162922.6|162832.6|162923.7|162833.7|162917.4|162827.4|22
1652687990000|2022-05-16 07:59:50|162922.9|162832.9|162957.6|162867.6|162958.2|162868.2|162922.4|162832.4|27
1652688000000|2022-05-16 08:00:00|162957.4|162867.4|162942.7|162852.7|162963.2|162873.2|162906.5|162816.5|39
1652688010000|2022-05-16 08:00:10|162943.3|162853.3|162958.1|162868.1|162961.9|162871.9|162941.4|162851.4|32
1652688020000|2022-05-16 08:00:20|162958|162868|162959.3|162869.3|162961.1|162871.1|162956.7|162866.7|28
1652688030000|2022-05-16 08:00:30|162958.4|162868.4|162952.7|162862.7|162959.4|162869.4|162952.7|162862.7|27
1652688040000|2022-05-16 08:00:40|162952.5|162862.5|162933.8|162843.8|162952.7|162862.7|162907.3|162817.3|30
1652688050000|2022-05-16 08:00:50|162935.4|162845.4|162937.5|162847.5|162950.6|162860.6|162932.7|162842.7|33
1652688060000|2022-05-16 08:01:00|162940.3|162850.3|162940.8|162850.8|162946.6|162856.6|162940.1|162850.1|29
1652688070000|2022-05-16 08:01:10|162941.1|162851.1|162898.8|162808.8|162956.3|162866.3|162896|162806|30
1652688080000|2022-05-16 08:01:20|162899.8|162809.8|162895.7|162805.7|162900.8|162810.8|162893.5|162803.5|31
1652688090000|2022-05-16 08:01:30|162897.6|162807.6|162872.7|162782.7|162897.6|162807.6|162869.4|162779.4|36
1652688100000|2022-05-16 08:01:40|162852.7|162762.7|162779|162689|162857|162767|162772.1|162682.1|39
1652688110000|2022-05-16 08:01:50|162779.3|162689.3|162772.3|162682.3|162782.2|162692.2|162772.3|162682.3|31
1652688120000|2022-05-16 08:02:00|162772.2|162682.2|162770.6|162680.6|162775|162685|162770.5|162680.5|27
1652688130000|2022-05-16 08:02:10|162771.1|162681.1|162765.1|162675.1|162775.5|162685.5|162765.1|162675.1|26
1652688140000|2022-05-16 08:02:20|162764.2|162674.2|162785.4|162695.4|162789.4|162699.4|162761.1|162671.1|31
1652688150000|2022-05-16 08:02:30|162786|162696|162782.3|162692.3|162786|162696|162778.8|162688.8|18
1652688160000|2022-05-16 08:02:40|162782.8|162692.8|162757.7|162667.7|162782.8|162692.8|162751.8|162661.8|30
1652688170000|2022-05-16 08:02:50|162756.9|162666.9|162748|162658|162758|162668|162743.7|162653.7|29
1652688180000|2022-05-16 08:03:00|162747.9|162657.9|162740.9|162650.9|162750.2|162660.2|162727.3|162637.3|29
1652688190000|2022-05-16 08:03:10|162741.5|162651.5|162740.7|162650.7|162742.2|162652.2|162739|162649|17
1652688200000|2022-05-16 08:03:20|162741.2|162651.2|162739.2|162649.2|162741.3|162651.3|162737.7|162647.7|24
1652688210000|2022-05-16 08:03:30|162740.1|162650.1|162687|162597|162740.5|162650.5|162683.5|162593.5|27
1652688220000|2022-05-16 08:03:40|162686.2|162596.2|162685.6|162595.6|162689.3|162599.3|162677.6|162587.6|32
1652688230000|2022-05-16 08:03:50|162685.5|162595.5|162685.4|162595.4|162701.8|162611.8|162684|162594|36
1652688240000|2022-05-16 08:04:00|162687.4|162597.4|162695.5|162605.5|162698.6|162608.6|162680.6|162590.6|32
1652688250000|2022-05-16 08:04:10|162699|162609|162695.4|162605.4|162699.2|162609.2|162684|162594|26
1652688260000|2022-05-16 08:04:20|162696.4|162606.4|162690.7|162600.7|162698.2|162608.2|162688.3|162598.3|26
1652688270000|2022-05-16 08:04:30|162692.3|162602.3|162713.2|162623.2|162713.8|162623.8|162688.9|162598.9|27
1652688280000|2022-05-16 08:04:40|162713.8|162623.8|162810.7|162720.7|162824.8|162734.8|162713.8|162623.8|33
1652688290000|2022-05-16 08:04:50|162806.6|162716.6|162807.9|162717.9|162811.3|162721.3|162805.8|162715.8|25
1652688300000|2022-05-16 08:05:00|162828.6|162738.6|162810.3|162720.3|162830.1|162740.1|162808.1|162718.1|33
1652688310000|2022-05-16 08:05:10|162808.6|162718.6|162825.4|162735.4|162833.7|162743.7|162803.2|162713.2|35
1652688320000|2022-05-16 08:05:20|162826.5|162736.5|162825.1|162735.1|162826.7|162736.7|162813.8|162723.8|36
1652688330000|2022-05-16 08:05:30|162825.2|162735.2|162809.1|162719.1|162825.2|162735.2|162806.3|162716.3|35
1652688340000|2022-05-16 08:05:40|162809|162719|162819.1|162729.1|162819.5|162729.5|162808.4|162718.4|37
1652688350000|2022-05-16 08:05:50|162819.2|162729.2|162818.4|162728.4|162826.8|162736.8|162818.4|162728.4|31
1652688360000|2022-05-16 08:06:00|162817.6|162727.6|162810.4|162720.4|162819.3|162729.3|162807.2|162717.2|32
1652688370000|2022-05-16 08:06:10|162811.1|162721.1|162825.3|162735.3|162826.1|162736.1|162808.3|162718.3|33
1652688380000|2022-05-16 08:06:20|162823.9|162733.9|162826.2|162736.2|162827.5|162737.5|162823.9|162733.9|26
1652688390000|2022-05-16 08:06:30|162826.7|162736.7|162838.8|162748.8|162839.5|162749.5|162822.2|162732.2|30
1652688400000|2022-05-16 08:06:40|162838.6|162748.6|162886|162796|162890.6|162800.6|162838.6|162748.6|37
1652688410000|2022-05-16 08:06:50|162891.7|162801.7|162883.3|162793.3|162891.7|162801.7|162882.9|162792.9|33
1652688420000|2022-05-16 08:07:00|162883.4|162793.4|162903.2|162813.2|162903.4|162813.4|162883|162793|28
1652688430000|2022-05-16 08:07:10|162903.3|162813.3|162901.2|162811.2|162903.5|162813.5|162900.6|162810.6|24
1652688440000|2022-05-16 08:07:20|162900.5|162810.5|162826.5|162736.5|162901.5|162811.5|162826|162736|26
1652688450000|2022-05-16 08:07:30|162829.3|162739.3|162821.9|162731.9|162829.3|162739.3|162799.1|162709.1|35
1652688460000|2022-05-16 08:07:40|162828.3|162738.3|162822.6|162732.6|162830.9|162740.9|162820|162730|29
1652688470000|2022-05-16 08:07:50|162822.9|162732.9|162831|162741|162833.1|162743.1|162807.8|162717.8|32
1652688480000|2022-05-16 08:08:00|162829.6|162739.6|162836.3|162746.3|162837.3|162747.3|162825.8|162735.8|24
1652688490000|2022-05-16 08:08:10|162833.4|162743.4|162819.2|162729.2|162833.7|162743.7|162818.1|162728.1|31
1652688500000|2022-05-16 08:08:20|162819.8|162729.8|162810.5|162720.5|162823.9|162733.9|162801.2|162711.2|21
1652688510000|2022-05-16 08:08:30|162809.8|162719.8|162785.5|162695.5|162809.8|162719.8|162779.4|162689.4|30
1652688520000|2022-05-16 08:08:40|162785.2|162695.2|162806.4|162716.4|162806.4|162716.4|162779.7|162689.7|31
1652688530000|2022-05-16 08:08:50|162832.6|162742.6|162820.8|162730.8|162835.2|162745.2|162814.7|162724.7|34
1652688540000|2022-05-16 08:09:00|162825.7|162735.7|162817.5|162727.5|162825.7|162735.7|162816.4|162726.4|33
1652688550000|2022-05-16 08:09:10|162816.8|162726.8|162745.4|162655.4|162820.9|162730.9|162743.6|162653.6|36
1652688560000|2022-05-16 08:09:20|162745.6|162655.6|162735.8|162645.8|162748.9|162658.9|162733.8|162643.8|37
1652688570000|2022-05-16 08:09:30|162735.9|162645.9|162751.3|162661.3|162754.4|162664.4|162735.9|162645.9|39
1652688580000|2022-05-16 08:09:40|162750.6|162660.6|162737.8|162647.8|162751.8|162661.8|162732.6|162642.6|38
1652688590000|2022-05-16 08:09:50|162739.1|162649.1|162723.7|162633.7|162739.9|162649.9|162723.7|162633.7|34
1652688600000|2022-05-16 08:10:00|162724|162634|162654.7|162564.7|162731.4|162641.4|162653.3|162563.3|38
1652688610000|2022-05-16 08:10:10|162658.1|162568.1|162663|162573|162663.8|162573.8|162655.2|162565.2|28
1652688620000|2022-05-16 08:10:20|162661.4|162571.4|162663.4|162573.4|162665.3|162575.3|162659.4|162569.4|31
1652688630000|2022-05-16 08:10:30|162663.7|162573.7|162672.1|162582.1|162673.4|162583.4|162661.5|162571.5|34
1652688640000|2022-05-16 08:10:40|162671.5|162581.5|162766.3|162676.3|162771|162681|162671.5|162581.5|34
1652688650000|2022-05-16 08:10:50|162764.5|162674.5|162755|162665|162772.2|162682.2|162744.1|162654.1|39
1652688660000|2022-05-16 08:11:00|162754.8|162664.8|162785.9|162695.9|162787.5|162697.5|162754.8|162664.8|36
1652688670000|2022-05-16 08:11:10|162787.5|162697.5|162795.1|162705.1|162795.1|162705.1|162764.7|162674.7|34
1652688680000|2022-05-16 08:11:20|162793.5|162703.5|162783.2|162693.2|162793.5|162703.5|162776.6|162686.6|33
1652688690000|2022-05-16 08:11:30|162784.3|162694.3|162724.8|162634.8|162789|162699|162714.9|162624.9|35
1652688700000|2022-05-16 08:11:40|162724.5|162634.5|162703|162613|162724.5|162634.5|162700.9|162610.9|37
1652688710000|2022-05-16 08:11:50|162702.9|162612.9|162700.9|162610.9|162703|162613|162699.5|162609.5|26
1652688720000|2022-05-16 08:12:00|162701|162611|162709.9|162619.9|162709.9|162619.9|162690.2|162600.2|30
1652688730000|2022-05-16 08:12:10|162708.9|162618.9|162711.4|162621.4|162715.1|162625.1|162707.8|162617.8|30
1652688740000|2022-05-16 08:12:20|162711.7|162621.7|162745.7|162655.7|162745.7|162655.7|162710.6|162620.6|19
1652688750000|2022-05-16 08:12:30|162747.3|162657.3|162713.1|162623.1|162756.5|162666.5|162713.1|162623.1|35
1652688760000|2022-05-16 08:12:40|162715.5|162625.5|162725.2|162635.2|162741.8|162651.8|162710.4|162620.4|35
1652688770000|2022-05-16 08:12:50|162724.3|162634.3|162728.2|162638.2|162730|162640|162721.6|162631.6|25
1652688780000|2022-05-16 08:13:00|162728.9|162638.9|162744.2|162654.2|162764.1|162674.1|162726.6|162636.6|28
1652688790000|2022-05-16 08:13:10|162743.8|162653.8|162753.4|162663.4|162759|162669|162739.9|162649.9|36
1652688800000|2022-05-16 08:13:20|162751.9|162661.9|162756.6|162666.6|162758.1|162668.1|162743.2|162653.2|38
1652688810000|2022-05-16 08:13:30|162755.9|162665.9|162750.6|162660.6|162761.5|162671.5|162750.6|162660.6|28
1652688820000|2022-05-16 08:13:40|162751.3|162661.3|162747.6|162657.6|162754.7|162664.7|162736.9|162646.9|35
1652688830000|2022-05-16 08:13:50|162748.3|162658.3|162734.1|162644.1|162749.3|162659.3|162734|162644|32
1652688840000|2022-05-16 08:14:00|162738.3|162648.3|162741.8|162651.8|162765.5|162675.5|162736.3|162646.3|36
1652688850000|2022-05-16 08:14:10|162741.3|162651.3|162761.4|162671.4|162767.6|162677.6|162739.2|162649.2|34
1652688860000|2022-05-16 08:14:20|162762.8|162672.8|162758.5|162668.5|162762.8|162672.8|162755.5|162665.5|34
1652688870000|2022-05-16 08:14:30|162757.1|162667.1|162756.6|162666.6|162758.9|162668.9|162750.2|162660.2|30
1652688880000|2022-05-16 08:14:40|162756.2|162666.2|162755.8|162665.8|162759.9|162669.9|162744.2|162654.2|31
1652688890000|2022-05-16 08:14:50|162758.3|162668.3|162746.9|162656.9|162758.3|162668.3|162742.5|162652.5|33
1652688900000|2022-05-16 08:15:00|162747.2|162657.2|162755|162665|162760.6|162670.6|162746.6|162656.6|31
1652688910000|2022-05-16 08:15:10|162753.9|162663.9|162746|162656|162754.3|162664.3|162745.6|162655.6|33
1652688920000|2022-05-16 08:15:20|162749.5|162659.5|162728.2|162638.2|162749.5|162659.5|162707.9|162617.9|38
1652688930000|2022-05-16 08:15:30|162728.3|162638.3|162712.1|162622.1|162742.5|162652.5|162700.7|162610.7|39
1652688940000|2022-05-16 08:15:40|162715.1|162625.1|162713.8|162623.8|162720.3|162630.3|162712.6|162622.6|33
1652688950000|2022-05-16 08:15:50|162712.4|162622.4|162726.9|162636.9|162734.9|162644.9|162712.4|162622.4|31
1652688960000|2022-05-16 08:16:00|162727.6|162637.6|162768.5|162678.5|162770|162680|162727|162637|29
1652688970000|2022-05-16 08:16:10|162769.2|162679.2|162750.6|162660.6|162769.2|162679.2|162749|162659|34
1652688980000|2022-05-16 08:16:20|162748.7|162658.7|162755.5|162665.5|162769.7|162679.7|162747.1|162657.1|37
1652688990000|2022-05-16 08:16:30|162754.2|162664.2|162757.6|162667.6|162757.6|162667.6|162751.9|162661.9|33
1652689000000|2022-05-16 08:16:40|162770.1|162680.1|162781.8|162691.8|162787.9|162697.9|162770.1|162680.1|30
1652689010000|2022-05-16 08:16:50|162782.4|162692.4|162766.9|162676.9|162785.9|162695.9|162759.7|162669.7|36
1652689020000|2022-05-16 08:17:00|162767|162677|162742|162652|162769.9|162679.9|162742|162652|34
1652689030000|2022-05-16 08:17:10|162742.9|162652.9|162750.8|162660.8|162750.8|162660.8|162741.7|162651.7|33
1652689040000|2022-05-16 08:17:20|162757.4|162667.4|162762.1|162672.1|162770.5|162680.5|162756.7|162666.7|27
1652689050000|2022-05-16 08:17:30|162761.3|162671.3|162753.9|162663.9|162761.3|162671.3|162748.7|162658.7|37
1652689060000|2022-05-16 08:17:40|162753.1|162663.1|162732.6|162642.6|162754|162664|162728.4|162638.4|36
1652689070000|2022-05-16 08:17:50|162732.2|162642.2|162733.7|162643.7|162742.5|162652.5|162728.5|162638.5|38
1652689080000|2022-05-16 08:18:00|162724.9|162634.9|162735.6|162645.6|162738.6|162648.6|162724.3|162634.3|38
1652689090000|2022-05-16 08:18:10|162736.5|162646.5|162742.6|162652.6|162755.5|162665.5|162733.2|162643.2|38
1652689100000|2022-05-16 08:18:20|162747.2|162657.2|162727.6|162637.6|162747.9|162657.9|162726.2|162636.2|33
1652689110000|2022-05-16 08:18:30|162727.4|162637.4|162705|162615|162727.4|162637.4|162699.8|162609.8|37
1652689120000|2022-05-16 08:18:40|162703.1|162613.1|162709.7|162619.7|162722.9|162632.9|162703.1|162613.1|34
1652689130000|2022-05-16 08:18:50|162710.8|162620.8|162696.4|162606.4|162710.8|162620.8|162694.3|162604.3|32
1652689140000|2022-05-16 08:19:00|162696.1|162606.1|162696.1|162606.1|162700.3|162610.3|162695.3|162605.3|26
1652689150000|2022-05-16 08:19:10|162692.3|162602.3|162690.7|162600.7|162699|162609|162680.8|162590.8|30
1652689160000|2022-05-16 08:19:20|162692.7|162602.7|162698.4|162608.4|162708.4|162618.4|162688.5|162598.5|34
1652689170000|2022-05-16 08:19:30|162698.6|162608.6|162686.8|162596.8|162698.6|162608.6|162683|162593|36
1652689180000|2022-05-16 08:19:40|162686.7|162596.7|162682.3|162592.3|162689.9|162599.9|162679.2|162589.2|29
1652689190000|2022-05-16 08:19:50|162681.8|162591.8|162629|162539|162683.7|162593.7|162629|162539|31
1652689200000|2022-05-16 08:20:00|162615.4|162525.4|162615.8|162525.8|162622.6|162532.6|162612.3|162522.3|37
1652689210000|2022-05-16 08:20:10|162616.3|162526.3|162616.1|162526.1|162618|162528|162612.4|162522.4|28
1652689220000|2022-05-16 08:20:20|162615.2|162525.2|162628.2|162538.2|162633.4|162543.4|162613.9|162523.9|27
1652689230000|2022-05-16 08:20:30|162629.6|162539.6|162627|162537|162633|162543|162624.6|162534.6|28
1652689240000|2022-05-16 08:20:40|162626.6|162536.6|162625.6|162535.6|162627.5|162537.5|162623.3|162533.3|16
1652689250000|2022-05-16 08:20:50|162624.2|162534.2|162656.2|162566.2|162656.2|162566.2|162620.5|162530.5|16
1652689260000|2022-05-16 08:21:00|162649|162559|162644.3|162554.3|162664.9|162574.9|162644.3|162554.3|37
1652689270000|2022-05-16 08:21:10|162644|162554|162649|162559|162649.5|162559.5|162644|162554|24
1652689280000|2022-05-16 08:21:20|162648.8|162558.8|162649.1|162559.1|162649.9|162559.9|162647.8|162557.8|23
1652689290000|2022-05-16 08:21:30|162649.4|162559.4|162631.8|162541.8|162649.7|162559.7|162627.1|162537.1|31
1652689300000|2022-05-16 08:21:40|162629.3|162539.3|162624.2|162534.2|162632.2|162542.2|162623.9|162533.9|29
1652689310000|2022-05-16 08:21:50|162624|162534|162626.3|162536.3|162627|162537|162623.7|162533.7|19
1652689320000|2022-05-16 08:22:00|162626.5|162536.5|162621.2|162531.2|162628.6|162538.6|162616.5|162526.5|24
1652689330000|2022-05-16 08:22:10|162621|162531|162623.1|162533.1|162628.3|162538.3|162621|162531|23
1652689340000|2022-05-16 08:22:20|162622.7|162532.7|162617.4|162527.4|162622.7|162532.7|162616.1|162526.1|32
1652689350000|2022-05-16 08:22:30|162614.2|162524.2|162610.5|162520.5|162616.3|162526.3|162607.7|162517.7|25
1652689360000|2022-05-16 08:22:40|162612.6|162522.6|162537.1|162447.1|162612.6|162522.6|162532.2|162442.2|25
1652689370000|2022-05-16 08:22:50|162535.6|162445.6|162534.1|162444.1|162538|162448|162534.1|162444.1|14
1652689380000|2022-05-16 08:23:00|162534.2|162444.2|162530.1|162440.1|162535.5|162445.5|162514.9|162424.9|24
1652689390000|2022-05-16 08:23:10|162531.9|162441.9|162489.7|162399.7|162531.9|162441.9|162485.6|162395.6|20
1652689400000|2022-05-16 08:23:20|162486.3|162396.3|162486|162396|162488.5|162398.5|162485.2|162395.2|19
1652689410000|2022-05-16 08:23:30|162485.8|162395.8|162491.8|162401.8|162491.9|162401.9|162485.2|162395.2|17
1652689420000|2022-05-16 08:23:40|162491.6|162401.6|162484.2|162394.2|162492.1|162402.1|162479.7|162389.7|23
1652689430000|2022-05-16 08:23:50|162482.2|162392.2|162483|162393|162485.5|162395.5|162480.4|162390.4|18
1652689440000|2022-05-16 08:24:00|162482.8|162392.8|162477.4|162387.4|162485|162395|162477.4|162387.4|22
1652689450000|2022-05-16 08:24:10|162477|162387|162473.3|162383.3|162482.5|162392.5|162462.6|162372.6|30
1652689460000|2022-05-16 08:24:20|162471|162381|162469.3|162379.3|162475.6|162385.6|162463.2|162373.2|20
1652689470000|2022-05-16 08:24:30|162464.3|162374.3|162457|162367|162465.1|162375.1|162454|162364|20
1652689480000|2022-05-16 08:24:40|162457.1|162367.1|162456.8|162366.8|162457.8|162367.8|162455.2|162365.2|10
1652689490000|2022-05-16 08:24:50|162456.9|162366.9|162371.9|162281.9|162463.7|162373.7|162370.5|162280.5|17
1652689500000|2022-05-16 08:25:00|162369.1|162279.1|162372.7|162282.7|162386.6|162296.6|162368.8|162278.8|27
1652689510000|2022-05-16 08:25:10|162370|162280|162316.5|162226.5|162370|162280|162314.6|162224.6|31
1652689520000|2022-05-16 08:25:20|162316.4|162226.4|162318.2|162228.2|162321.2|162231.2|162299.7|162209.7|28
1652689530000|2022-05-16 08:25:30|162318.3|162228.3|162430.5|162340.5|162434.7|162344.7|162318.3|162228.3|36
1652689540000|2022-05-16 08:25:40|162428.4|162338.4|162466.7|162376.7|162484.2|162394.2|162428.4|162338.4|36
1652689550000|2022-05-16 08:25:50|162465|162375|162470.2|162380.2|162473.1|162383.1|162464.4|162374.4|27
1652689560000|2022-05-16 08:26:00|162468.7|162378.7|162470.3|162380.3|162474.8|162384.8|162458.4|162368.4|27
1652689570000|2022-05-16 08:26:10|162469.8|162379.8|162469.1|162379.1|162470.7|162380.7|162467.6|162377.6|14
1652689580000|2022-05-16 08:26:20|162468.4|162378.4|162475.3|162385.3|162475.3|162385.3|162468.4|162378.4|18
1652689590000|2022-05-16 08:26:30|162473.2|162383.2|162447.1|162357.1|162473.5|162383.5|162443.2|162353.2|32
1652689600000|2022-05-16 08:26:40|162446.7|162356.7|162458.6|162368.6|162458.6|162368.6|162438.4|162348.4|36
1652689610000|2022-05-16 08:26:50|162458.9|162368.9|162497.6|162407.6|162502.6|162412.6|162458.9|162368.9|26
1652689620000|2022-05-16 08:27:00|162497.7|162407.7|162501.4|162411.4|162505.3|162415.3|162497.7|162407.7|22
1652689630000|2022-05-16 08:27:10|162497.4|162407.4|162495.5|162405.5|162497.4|162407.4|162493.4|162403.4|18
1652689640000|2022-05-16 08:27:20|162494.8|162404.8|162501.6|162411.6|162502|162412|162494.8|162404.8|21
1652689650000|2022-05-16 08:27:30|162506.3|162416.3|162521.7|162431.7|162522.4|162432.4|162505.1|162415.1|27
1652689660000|2022-05-16 08:27:40|162521.8|162431.8|162507.8|162417.8|162521.8|162431.8|162507.3|162417.3|21
1652689670000|2022-05-16 08:27:50|162508.2|162418.2|162510.1|162420.1|162510.1|162420.1|162507.5|162417.5|16
1652689680000|2022-05-16 08:28:00|162509.7|162419.7|162507.3|162417.3|162510.1|162420.1|162507.3|162417.3|14
1652689690000|2022-05-16 08:28:10|162507|162417|162504.5|162414.5|162507.5|162417.5|162504.3|162414.3|11
1652689700000|2022-05-16 08:28:20|162503.2|162413.2|162501.6|162411.6|162504|162414|162500.3|162410.3|14
1652689710000|2022-05-16 08:28:30|162503.4|162413.4|162504.9|162414.9|162505.4|162415.4|162503.4|162413.4|6
1652689720000|2022-05-16 08:28:40|162505.7|162415.7|162505.3|162415.3|162508.7|162418.7|162502.8|162412.8|21
1652689730000|2022-05-16 08:28:50|162507.9|162417.9|162510.2|162420.2|162510.8|162420.8|162503.3|162413.3|20
1652689740000|2022-05-16 08:29:00|162510|162420|162508.7|162418.7|162510.9|162420.9|162508.6|162418.6|17
1652689750000|2022-05-16 08:29:10|162508.5|162418.5|162502.2|162412.2|162544.8|162454.8|162492.6|162402.6|19
1652689760000|2022-05-16 08:29:20|162500.6|162410.6|162497.7|162407.7|162500.7|162410.7|162497.7|162407.7|11
1652689770000|2022-05-16 08:29:30|162498|162408|162479.4|162389.4|162499.2|162409.2|162478.8|162388.8|31
1652689780000|2022-05-16 08:29:40|162484|162394|162416.1|162326.1|162485|162395|162392.9|162302.9|26
1652689790000|2022-05-16 08:29:50|162417.1|162327.1|162416.4|162326.4|162425.2|162335.2|162413.8|162323.8|22
1652689800000|2022-05-16 08:30:00|162422.1|162332.1|162419.4|162329.4|162445.8|162334.6|162409.2|162315.8|29
1652689810000|2022-05-16 08:30:10|162422|162332|162452.3|162362.3|162456.7|162366.7|162422|162332|31
1652689820000|2022-05-16 08:30:20|162452.4|162362.4|162443.9|162353.9|162453.4|162363.4|162440|162350|22
1652689830000|2022-05-16 08:30:30|162445.2|162355.2|162441.8|162351.8|162475.5|162370.3|162437.1|162345.5|33
1652689840000|2022-05-16 08:30:40|162440.9|162350.9|162441.5|162351.5|162452.2|162362.2|162438.8|162348.8|30
1652689850000|2022-05-16 08:30:50|162440.9|162350.9|162445.1|162355.1|162449.1|162359.1|162438.9|162348.9|23
1652689860000|2022-05-16 08:31:00|162445|162355|162408.3|162318.3|162445.3|162355.3|162403.1|162313.1|33
1652689870000|2022-05-16 08:31:10|162407.1|162317.1|162355.8|162265.8|162407.1|162317.1|162355.8|162265.8|38
1652689880000|2022-05-16 08:31:20|162346.9|162256.9|162387.6|162297.6|162388.6|162298.6|162346.9|162256.9|30
1652689890000|2022-05-16 08:31:30|162381.8|162291.8|162366.3|162276.3|162403.8|162313.8|162364.3|162274.3|34
1652689900000|2022-05-16 08:31:40|162364.3|162274.3|162354.9|162264.9|162368.3|162278.3|162347.2|162257.2|31
1652689910000|2022-05-16 08:31:50|162353.4|162263.4|162347.2|162257.2|162358|162268|162347.2|162257.2|28
1652689920000|2022-05-16 08:32:00|162349.4|162259.4|162312.4|162222.4|162349.4|162259.4|162301.4|162211.4|32
1652689930000|2022-05-16 08:32:10|162311.7|162221.7|162306.3|162216.3|162316.3|162226.3|162293.5|162203.5|36
1652689940000|2022-05-16 08:32:20|162300.8|162210.8|162321.2|162231.2|162323|162233|162300.8|162210.8|26
1652689950000|2022-05-16 08:32:30|162321.8|162231.8|162315.6|162225.6|162327.5|162237.5|162313.5|162223.5|34
1652689960000|2022-05-16 08:32:40|162318.5|162228.5|162304.3|162214.3|162319.2|162229.2|162302.3|162212.3|31
1652689970000|2022-05-16 08:32:50|162302.6|162212.6|162296.3|162206.3|162307.3|162217.3|162285.7|162195.7|33
1652689980000|2022-05-16 08:33:00|162293.5|162203.5|162288.7|162198.7|162295|162205|162288.3|162198.3|30
1652689990000|2022-05-16 08:33:10|162289.4|162199.4|162304.5|162214.5|162306.8|162216.8|162288.8|162198.8|27
1652690000000|2022-05-16 08:33:20|162303.3|162213.3|162355.9|162265.9|162360.4|162270.4|162303.3|162213.3|26
1652690010000|2022-05-16 08:33:30|162357|162267|162323.1|162233.1|162357|162267|162312.1|162222.1|31
1652690020000|2022-05-16 08:33:40|162323.2|162233.2|162357.7|162267.7|162361.5|162271.5|162323.2|162233.2|24
1652690030000|2022-05-16 08:33:50|162374.1|162284.1|162368.4|162278.4|162401.1|162311.1|162358.4|162268.4|30
1652690040000|2022-05-16 08:34:00|162367.9|162277.9|162354.5|162264.5|162367.9|162277.9|162354.5|162264.5|24
1652690050000|2022-05-16 08:34:10|162353.7|162263.7|162417.4|162327.4|162422.1|162332.1|162353.7|162263.7|33
1652690060000|2022-05-16 08:34:20|162415.2|162325.2|162374.4|162284.4|162420.9|162330.9|162362.9|162272.9|21
1652690070000|2022-05-16 08:34:30|162374.7|162284.7|162372.5|162282.5|162377.2|162287.2|162372|162282|18
1652690080000|2022-05-16 08:34:40|162373.3|162283.3|162374.5|162284.5|162376.3|162286.3|162373.3|162283.3|14
1652690090000|2022-05-16 08:34:50|162373.7|162283.7|162419.3|162329.3|162424.9|162334.9|162372.2|162282.2|24
1652690100000|2022-05-16 08:35:00|162416.6|162326.6|162464|162374|162464.2|162374.2|162403|162313|29
1652690110000|2022-05-16 08:35:10|162467.2|162377.2|162472.2|162382.2|162473.9|162383.9|162461.3|162371.3|27
1652690120000|2022-05-16 08:35:20|162469.2|162379.2|162425.6|162335.6|162469.2|162379.2|162420.1|162330.1|28
1652690130000|2022-05-16 08:35:30|162427|162337|162386|162296|162427|162337|162383.4|162293.4|32
1652690140000|2022-05-16 08:35:40|162384.4|162294.4|162376.9|162286.9|162385.5|162295.5|162372.2|162282.2|28
1652690150000|2022-05-16 08:35:50|162377.6|162287.6|162374.4|162284.4|162381.5|162291.5|162373|162283|23
1652690160000|2022-05-16 08:36:00|162373.7|162283.7|162375.1|162285.1|162375.1|162285.1|162369.8|162279.8|23
1652690170000|2022-05-16 08:36:10|162374.9|162284.9|162372.9|162282.9|162375.5|162285.5|162372.1|162282.1|25
1652690180000|2022-05-16 08:36:20|162374.5|162284.5|162361.2|162271.2|162374.5|162284.5|162351.2|162261.2|24
1652690190000|2022-05-16 08:36:30|162360.6|162270.6|162353.9|162263.9|162363.5|162273.5|162350.8|162260.8|22
1652690200000|2022-05-16 08:36:40|162353.8|162263.8|162356|162266|162356|162266|162344.8|162254.8|26
1652690210000|2022-05-16 08:36:50|162346.6|162256.6|162351.3|162261.3|162353.7|162263.7|162346.6|162256.6|23
1652690220000|2022-05-16 08:37:00|162350.7|162260.7|162358.8|162268.8|162358.8|162268.8|162350.1|162260.1|18
1652690230000|2022-05-16 08:37:10|162359.1|162269.1|162364.9|162274.9|162369.6|162279.6|162358.2|162268.2|19
1652690240000|2022-05-16 08:37:20|162352.1|162262.1|162332.6|162242.6|162355.2|162265.2|162332|162242|29
1652690250000|2022-05-16 08:37:30|162326.9|162236.9|162284.4|162194.4|162326.9|162236.9|162280|162190|30
1652690260000|2022-05-16 08:37:40|162285.9|162195.9|162287.6|162197.6|162291.5|162201.5|162285.5|162195.5|19
1652690270000|2022-05-16 08:37:50|162287.2|162197.2|162294.2|162204.2|162302.4|162212.4|162286.3|162196.3|19
1652690280000|2022-05-16 08:38:00|162293.8|162203.8|162308.5|162218.5|162308.5|162218.5|162292.3|162202.3|23
1652690290000|2022-05-16 08:38:10|162308.7|162218.7|162316.4|162226.4|162345.8|162255.8|162305.8|162215.8|31
1652690300000|2022-05-16 08:38:20|162316.9|162226.9|162319.4|162229.4|162321.5|162231.5|162311.9|162221.9|26
1652690310000|2022-05-16 08:38:30|162322.6|162232.6|162321.7|162231.7|162329.3|162239.3|162317.2|162227.2|35
1652690320000|2022-05-16 08:38:40|162321|162231|162321.2|162231.2|162323.5|162233.5|162316.8|162226.8|25
1652690330000|2022-05-16 08:38:50|162330.7|162240.7|162364|162274|162364|162274|162330.7|162240.7|21
1652690340000|2022-05-16 08:39:00|162362.4|162272.4|162354.9|162264.9|162362.6|162272.6|162339.9|162249.9|35
1652690350000|2022-05-16 08:39:10|162356.4|162266.4|162371.2|162281.2|162372.7|162282.7|162351.8|162261.8|34
1652690360000|2022-05-16 08:39:20|162371|162281|162360.6|162270.6|162371|162281|162360|162270|32
1652690370000|2022-05-16 08:39:30|162360.5|162270.5|162355.7|162265.7|162365.2|162275.2|162354.5|162264.5|21
1652690380000|2022-05-16 08:39:40|162354.4|162264.4|162325.8|162235.8|162355.7|162265.7|162317.2|162227.2|29
1652690390000|2022-05-16 08:39:50|162319.8|162229.8|162348.5|162258.5|162357.5|162267.5|162319.6|162229.6|38
1652690400000|2022-05-16 08:40:00|162348.8|162258.8|162338.7|162248.7|162348.8|162258.8|162335.2|162245.2|27
1652690410000|2022-05-16 08:40:10|162339.6|162249.6|162326.4|162236.4|162339.6|162249.6|162321.2|162231.2|28
1652690420000|2022-05-16 08:40:20|162327.8|162237.8|162327.3|162237.3|162331.3|162241.3|162327|162237|19
1652690430000|2022-05-16 08:40:30|162328.9|162238.9|162327.9|162237.9|162328.9|162238.9|162326.4|162236.4|17
1652690440000|2022-05-16 08:40:40|162328.2|162238.2|162333.2|162243.2|162340|162250|162325|162235|14
1652690450000|2022-05-16 08:40:50|162334.2|162244.2|162325.2|162235.2|162338.2|162248.2|162318.5|162228.5|25
1652690460000|2022-05-16 08:41:00|162326.1|162236.1|162324.2|162234.2|162327.2|162237.2|162321.8|162231.8|27
1652690470000|2022-05-16 08:41:10|162324.8|162234.8|162319.9|162229.9|162325.4|162235.4|162318.5|162228.5|28
1652690480000|2022-05-16 08:41:20|162318|162228|162324.5|162234.5|162324.7|162234.7|162317.2|162227.2|27
1652690490000|2022-05-16 08:41:30|162333.9|162243.9|162318.3|162228.3|162334.1|162244.1|162315.2|162225.2|32
1652690500000|2022-05-16 08:41:40|162318|162228|162291.1|162201.1|162319|162229|162291.1|162201.1|16
1652690510000|2022-05-16 08:41:50|162289.5|162199.5|162288.1|162198.1|162292.8|162202.8|162284.8|162194.8|19
1652690520000|2022-05-16 08:42:00|162287.7|162197.7|162300.2|162210.2|162300.2|162210.2|162287.7|162197.7|23
1652690530000|2022-05-16 08:42:10|162300.8|162210.8|162298.3|162208.3|162307.3|162217.3|162296.4|162206.4|31
1652690540000|2022-05-16 08:42:20|162294|162204|162296.3|162206.3|162297.1|162207.1|162292.7|162202.7|29
1652690550000|2022-05-16 08:42:30|162296.2|162206.2|162241.2|162151.2|162296.2|162206.2|162236|162146|38
1652690560000|2022-05-16 08:42:40|162242.2|162152.2|162240.5|162150.5|162245.3|162155.3|162239.9|162149.9|32
1652690570000|2022-05-16 08:42:50|162240.8|162150.8|162241.9|162151.9|162243.6|162153.6|162239.1|162149.1|18
1652690580000|2022-05-16 08:43:00|162242.3|162152.3|162200.4|162110.4|162242.3|162152.3|162197.6|162107.6|28
1652690590000|2022-05-16 08:43:10|162202.9|162112.9|162177.2|162087.2|162202.9|162112.9|162160.1|162070.1|34
1652690600000|2022-05-16 08:43:20|162173.6|162083.6|162181.6|162091.6|162191.2|162101.2|162173.1|162083.1|39
1652690610000|2022-05-16 08:43:30|162171.5|162081.5|162191.4|162101.4|162201|162111|162171.5|162081.5|39
1652690620000|2022-05-16 08:43:40|162191.9|162101.9|162198|162108|162198|162108|162180.9|162090.9|29
1652690630000|2022-05-16 08:43:50|162192.4|162102.4|162219.3|162129.3|162224.1|162134.1|162186.2|162096.2|32
1652690640000|2022-05-16 08:44:00|162220|162130|162205.7|162115.7|162225.8|162135.8|162205.7|162115.7|38
1652690650000|2022-05-16 08:44:10|162188.4|162098.4|162192.8|162102.8|162194.1|162104.1|162184.4|162094.4|27
1652690660000|2022-05-16 08:44:20|162192.1|162102.1|162197.4|162107.4|162198|162108|162191.8|162101.8|32
1652690670000|2022-05-16 08:44:30|162197.8|162107.8|162228.1|162138.1|162228.1|162138.1|162194.8|162104.8|29
1652690680000|2022-05-16 08:44:40|162229.1|162139.1|162205.5|162115.5|162229.4|162139.4|162201.5|162111.5|33
1652690690000|2022-05-16 08:44:50|162209|162119|162206.5|162116.5|162213.8|162123.8|162199.9|162109.9|35
1652690700000|2022-05-16 08:45:00|162209.8|162119.8|162197.2|162107.2|162210.5|162120.5|162193|162103|39
1652690710000|2022-05-16 08:45:10|162197.4|162107.4|162175.7|162085.7|162201|162111|162173.8|162083.8|30
1652690720000|2022-05-16 08:45:20|162177|162087|162174.4|162084.4|162179.6|162089.6|162173.6|162083.6|27
1652690730000|2022-05-16 08:45:30|162174.9|162084.9|162170.4|162080.4|162177.3|162087.3|162170.4|162080.4|27
1652690740000|2022-05-16 08:45:40|162170.7|162080.7|162174|162084|162174.3|162084.3|162170.7|162080.7|23
1652690750000|2022-05-16 08:45:50|162174.1|162084.1|162175.7|162085.7|162176.1|162086.1|162171.5|162081.5|14
1652690760000|2022-05-16 08:46:00|162175|162085|162176|162086|162177.7|162087.7|162169|162079|32
1652690770000|2022-05-16 08:46:10|162174.2|162084.2|162176.3|162086.3|162177.5|162087.5|162171.6|162081.6|32
1652690780000|2022-05-16 08:46:20|162177.7|162087.7|162179.6|162089.6|162185.4|162095.4|162177|162087|16
1652690790000|2022-05-16 08:46:30|162178.5|162088.5|162185.7|162095.7|162185.7|162095.7|162176.7|162086.7|21
1652690800000|2022-05-16 08:46:40|162185.4|162095.4|162182.4|162092.4|162185.6|162095.6|162180.6|162090.6|16
1652690810000|2022-05-16 08:46:50|162182.8|162092.8|162178.1|162088.1|162182.8|162092.8|162169.1|162079.1|17
1652690820000|2022-05-16 08:47:00|162178.5|162088.5|162171.2|162081.2|162197|162107|162169.4|162079.4|27
1652690830000|2022-05-16 08:47:10|162169.8|162079.8|162168|162078|162172.2|162082.2|162164.3|162074.3|22
1652690840000|2022-05-16 08:47:20|162166.8|162076.8|162171.5|162081.5|162178|162088|162165.2|162075.2|30
1652690850000|2022-05-16 08:47:30|162173.7|162083.7|162098.2|162008.2|162176.2|162086.2|162089.6|161999.6|32
1652690860000|2022-05-16 08:47:40|162094.9|162004.9|162106.3|162016.3|162107.4|162017.4|162094.9|162004.9|19
1652690870000|2022-05-16 08:47:50|162106.6|162016.6|162110.2|162020.2|162110.5|162020.5|162102.9|162012.9|15
1652690880000|2022-05-16 08:48:00|162110|162020|162113.2|162023.2|162114.4|162024.4|162109.8|162019.8|14
1652690890000|2022-05-16 08:48:10|162112.5|162022.5|162091.2|162001.2|162129.3|162039.3|162090.3|162000.3|18
1652690900000|2022-05-16 08:48:20|162091.4|162001.4|162092.8|162002.8|162097.1|162007.1|162087.1|161997.1|21
1652690910000|2022-05-16 08:48:30|162092.2|162002.2|162131.5|162041.5|162134.5|162044.5|162090.2|162000.2|27
1652690920000|2022-05-16 08:48:40|162131.3|162041.3|162116.8|162026.8|162131.3|162041.3|162114.4|162024.4|14
1652690930000|2022-05-16 08:48:50|162116.6|162026.6|162115.7|162025.7|162118.1|162028.1|162114.7|162024.7|13
1652690940000|2022-05-16 08:49:00|162115.3|162025.3|162111.7|162021.7|162117.3|162027.3|162109.2|162019.2|21
1652690950000|2022-05-16 08:49:10|162111.5|162021.5|162109.8|162019.8|162114.2|162024.2|162108.8|162018.8|13
1652690960000|2022-05-16 08:49:20|162110|162020|162118.3|162028.3|162120.6|162030.6|162109.8|162019.8|15
1652690970000|2022-05-16 08:49:30|162119.1|162029.1|162119.1|162029.1|162119.6|162029.6|162117|162027|16
1652690980000|2022-05-16 08:49:40|162118.4|162028.4|162118.3|162028.3|162119|162029|162118.1|162028.1|8
1652690990000|2022-05-16 08:49:50|162118.9|162028.9|162118.2|162028.2|162119.4|162029.4|162117.7|162027.7|13
1652691000000|2022-05-16 08:50:00|162117.9|162027.9|162118.8|162028.8|162120|162030|162115.5|162025.5|17
1652691010000|2022-05-16 08:50:10|162116.7|162026.7|162120.9|162030.9|162122.4|162032.4|162114.2|162024.2|20
1652691020000|2022-05-16 08:50:20|162121.1|162031.1|162105.3|162015.3|162121.1|162031.1|162100.6|162010.6|20
1652691030000|2022-05-16 08:50:30|162122.3|162032.3|162145.9|162055.9|162152.1|162062.1|162119.1|162029.1|30
1652691040000|2022-05-16 08:50:40|162154.4|162064.4|162143.4|162053.4|162154.6|162064.6|162138.8|162048.8|15
1652691050000|2022-05-16 08:50:50|162142.9|162052.9|162147.1|162057.1|162149.2|162059.2|162138.2|162048.2|16
1652691060000|2022-05-16 08:51:00|162147.6|162057.6|162154.8|162064.8|162158|162068|162145.2|162055.2|23
1652691070000|2022-05-16 08:51:10|162164.8|162074.8|162164|162074|162164.8|162074.8|162160.4|162070.4|12
1652691080000|2022-05-16 08:51:20|162163.4|162073.4|162186.3|162096.3|162186.7|162096.7|162161.8|162071.8|16
1652691090000|2022-05-16 08:51:30|162185.3|162095.3|162196.1|162106.1|162196.6|162106.6|162181.8|162091.8|21
1652691100000|2022-05-16 08:51:40|162191.7|162101.7|162171.1|162081.1|162191.8|162101.8|162170.7|162080.7|32
1652691110000|2022-05-16 08:51:50|162176.3|162086.3|162174.7|162084.7|162176.3|162086.3|162170.4|162080.4|17
1652691120000|2022-05-16 08:52:00|162172.1|162082.1|162171.5|162081.5|162175|162085|162171.5|162081.5|9
1652691130000|2022-05-16 08:52:10|162171.9|162081.9|162194.3|162104.3|162198.6|162108.6|162171.9|162081.9|21
1652691140000|2022-05-16 08:52:20|162196.8|162106.8|162208.8|162118.8|162209.8|162119.8|162192.5|162102.5|28
1652691150000|2022-05-16 08:52:30|162208.6|162118.6|162242.7|162152.7|162242.7|162152.7|162208.1|162118.1|28
1652691160000|2022-05-16 08:52:40|162241.5|162151.5|162240.8|162150.8|162243.7|162153.7|162240.5|162150.5|17
1652691170000|2022-05-16 08:52:50|162266|162176|162296.8|162206.8|162301.2|162211.2|162266|162176|37
1652691180000|2022-05-16 08:53:00|162299.6|162209.6|162258|162168|162299.6|162209.6|162255.2|162165.2|26
1652691190000|2022-05-16 08:53:10|162259.5|162169.5|162259|162169|162259.8|162169.8|162258.1|162168.1|12
1652691200000|2022-05-16 08:53:20|162259.3|162169.3|162250.4|162160.4|162259.9|162169.9|162247.3|162157.3|22
1652691210000|2022-05-16 08:53:30|162249.8|162159.8|162250.4|162160.4|162255.1|162165.1|162249.8|162159.8|23
1652691220000|2022-05-16 08:53:40|162253|162163|162253.5|162163.5|162254.5|162164.5|162251.2|162161.2|13
1652691230000|2022-05-16 08:53:50|162253.2|162163.2|162255.4|162165.4|162258.8|162168.8|162253.2|162163.2|17
1652691240000|2022-05-16 08:54:00|162255.3|162165.3|162240.6|162150.6|162256|162166|162239.6|162149.6|14
1652691250000|2022-05-16 08:54:10|162240.5|162150.5|162251.1|162161.1|162261.7|162171.7|162240.5|162150.5|20
1652691260000|2022-05-16 08:54:20|162249.5|162159.5|162253.7|162163.7|162256.5|162166.5|162249.5|162159.5|10
1652691270000|2022-05-16 08:54:30|162253.1|162163.1|162258.2|162168.2|162259.5|162169.5|162253.1|162163.1|14
1652691280000|2022-05-16 08:54:40|162256.4|162166.4|162260|162170|162261.8|162171.8|162256.4|162166.4|14
1652691290000|2022-05-16 08:54:50|162260.7|162170.7|162262.5|162172.5|162262.6|162172.6|162258.8|162168.8|15
1652691300000|2022-05-16 08:55:00|162262.7|162172.7|162261.8|162171.8|162263.7|162173.7|162259.5|162169.5|10
1652691310000|2022-05-16 08:55:10|162264.4|162174.4|162264.2|162174.2|162270.3|162180.3|162253.4|162163.4|24
1652691320000|2022-05-16 08:55:20|162266.4|162176.4|162249.3|162159.3|162267.2|162177.2|162249.1|162159.1|13
1652691330000|2022-05-16 08:55:30|162259.3|162169.3|162255.7|162165.7|162259.3|162169.3|162252.8|162162.8|10
1652691340000|2022-05-16 08:55:40|162253|162163|162286.8|162196.8|162294.7|162204.7|162251.6|162161.6|25
1652691350000|2022-05-16 08:55:50|162291.1|162201.1|162297.3|162207.3|162297.3|162207.3|162280.7|162190.7|24
1652691360000|2022-05-16 08:56:00|162295.7|162205.7|162285.7|162195.7|162297.9|162207.9|162284.5|162194.5|27
1652691370000|2022-05-16 08:56:10|162285.5|162195.5|162283.6|162193.6|162287.3|162197.3|162283.6|162193.6|18
1652691380000|2022-05-16 08:56:20|162282.1|162192.1|162288.6|162198.6|162301.8|162211.8|162282.1|162192.1|19
1652691390000|2022-05-16 08:56:30|162288.3|162198.3|162296.4|162206.4|162297.2|162207.2|162288.3|162198.3|19
1652691400000|2022-05-16 08:56:40|162296.2|162206.2|162292|162202|162296.2|162206.2|162282.7|162192.7|19
1652691410000|2022-05-16 08:56:50|162290.5|162200.5|162292.2|162202.2|162293.1|162203.1|162287.8|162197.8|9
1652691420000|2022-05-16 08:57:00|162292.5|162202.5|162299.3|162209.3|162314.2|162224.2|162291.4|162201.4|23
1652691430000|2022-05-16 08:57:10|162298.7|162208.7|162312.1|162222.1|162314.8|162224.8|162296.8|162206.8|17
1652691440000|2022-05-16 08:57:20|162311.9|162221.9|162298|162208|162312.5|162222.5|162295.3|162205.3|26
1652691450000|2022-05-16 08:57:30|162299.3|162209.3|162307|162217|162308.8|162218.8|162297.9|162207.9|24
1652691460000|2022-05-16 08:57:40|162306.9|162216.9|162307.8|162217.8|162308.3|162218.3|162304.9|162214.9|24
1652691470000|2022-05-16 08:57:50|162307.7|162217.7|162313|162223|162313|162223|162304.8|162214.8|20
1652691480000|2022-05-16 08:58:00|162314.1|162224.1|162327.3|162237.3|162331.7|162241.7|162309.7|162219.7|22
1652691490000|2022-05-16 08:58:10|162326.3|162236.3|162345.1|162255.1|162351.6|162261.6|162326.2|162236.2|26
1652691500000|2022-05-16 08:58:20|162345.3|162255.3|162345.5|162255.5|162350.1|162260.1|162339.9|162249.9|24
1652691510000|2022-05-16 08:58:30|162343.8|162253.8|162363.7|162273.7|162377.8|162287.8|162343.8|162253.8|32
1652691520000|2022-05-16 08:58:40|162364.8|162274.8|162342.2|162252.2|162364.8|162274.8|162342.1|162252.1|23
1652691530000|2022-05-16 08:58:50|162339.6|162249.6|162337.8|162247.8|162344.2|162254.2|162335.4|162245.4|29
1652691540000|2022-05-16 08:59:00|162335.6|162245.6|162347|162257|162354.5|162264.5|162335.2|162245.2|26
1652691550000|2022-05-16 08:59:10|162347.5|162257.5|162339.4|162249.4|162350.2|162260.2|162333.1|162243.1|16
1652691560000|2022-05-16 08:59:20|162338.8|162248.8|162336.4|162246.4|162346.7|162256.7|162333.2|162243.2|31
1652691570000|2022-05-16 08:59:30|162338.4|162248.4|162340|162250|162348|162258|162335.6|162245.6|24
1652691580000|2022-05-16 08:59:40|162340.6|162250.6|162325.4|162235.4|162340.8|162250.8|162324.7|162234.7|25
1652691590000|2022-05-16 08:59:50|162326.5|162236.5|162293.3|162203.3|162326.5|162236.5|162273.7|162183.7|32
1652691600000|2022-05-16 09:00:00|162293.6|162203.6|162304.8|162214.8|162306.1|162216.1|162285.2|162195.2|28
1652691610000|2022-05-16 09:00:10|162304.2|162214.2|162304.5|162214.5|162304.5|162214.5|162280.8|162190.8|36
1652691620000|2022-05-16 09:00:20|162294.5|162204.5|162274.4|162184.4|162300.7|162210.7|162271.3|162181.3|35
1652691630000|2022-05-16 09:00:30|162274.5|162184.5|162269.9|162179.9|162274.5|162184.5|162267.5|162177.5|28
1652691640000|2022-05-16 09:00:40|162270|162180|162225.1|162135.1|162270.1|162180.1|162216.1|162126.1|25
1652691650000|2022-05-16 09:00:50|162227.1|162137.1|162233.1|162143.1|162233.1|162143.1|162222.4|162132.4|27
1652691660000|2022-05-16 09:01:00|162231.9|162141.9|162230.8|162140.8|162237.8|162147.8|162230.8|162140.8|20
1652691670000|2022-05-16 09:01:10|162231.8|162141.8|162222.1|162132.1|162233.3|162143.3|162222.1|162132.1|27
1652691680000|2022-05-16 09:01:20|162222.3|162132.3|162240.3|162150.3|162240.3|162150.3|162221.7|162131.7|18
1652691690000|2022-05-16 09:01:30|162239.9|162149.9|162227.3|162137.3|162239.9|162149.9|162223.9|162133.9|28
1652691700000|2022-05-16 09:01:40|162226.9|162136.9|162239.3|162149.3|162244.7|162154.7|162226.4|162136.4|25
1652691710000|2022-05-16 09:01:50|162243.1|162153.1|162235.6|162145.6|162243.1|162153.1|162233.6|162143.6|21
1652691720000|2022-05-16 09:02:00|162235|162145|162226.3|162136.3|162251.1|162161.1|162222.2|162132.2|36
1652691730000|2022-05-16 09:02:10|162235.9|162145.9|162225.5|162135.5|162240.2|162150.2|162222.4|162132.4|31
1652691740000|2022-05-16 09:02:20|162224.3|162134.3|162210.9|162120.9|162225.4|162135.4|162208.3|162118.3|31
1652691750000|2022-05-16 09:02:30|162211|162121|162208.3|162118.3|162211|162121|162208|162118|28
1652691760000|2022-05-16 09:02:40|162206.7|162116.7|162208.7|162118.7|162209.3|162119.3|162206.3|162116.3|29
1652691770000|2022-05-16 09:02:50|162208.5|162118.5|162208.3|162118.3|162208.6|162118.6|162205.4|162115.4|20
1652691780000|2022-05-16 09:03:00|162207.9|162117.9|162207.1|162117.1|162209.1|162119.1|162206.6|162116.6|15
1652691790000|2022-05-16 09:03:10|162207|162117|162207.5|162117.5|162211.5|162121.5|162206.5|162116.5|25
1652691800000|2022-05-16 09:03:20|162205.8|162115.8|162203.4|162113.4|162205.9|162115.9|162203.3|162113.3|11
1652691810000|2022-05-16 09:03:30|162204.4|162114.4|162203|162113|162204.4|162114.4|162202.7|162112.7|8
1652691820000|2022-05-16 09:03:40|162203.5|162113.5|162203.9|162113.9|162208.2|162118.2|162202.4|162112.4|17
1652691830000|2022-05-16 09:03:50|162204.2|162114.2|162201.2|162111.2|162204.2|162114.2|162201|162111|18
1652691840000|2022-05-16 09:04:00|162201.4|162111.4|162199|162109|162202|162112|162198.3|162108.3|13
1652691850000|2022-05-16 09:04:10|162199.4|162109.4|162199.3|162109.3|162201.3|162111.3|162198|162108|11
1652691860000|2022-05-16 09:04:20|162199|162109|162200.1|162110.1|162201.5|162111.5|162197.9|162107.9|9
1652691870000|2022-05-16 09:04:30|162201|162111|162197.4|162107.4|162201.4|162111.4|162197.4|162107.4|7
1652691880000|2022-05-16 09:04:40|162197.3|162107.3|162225.1|162135.1|162226.4|162136.4|162195.7|162105.7|8
1652691890000|2022-05-16 09:04:50|162227.4|162137.4|162226|162136|162235.1|162145.1|162224.7|162134.7|29
1652691900000|2022-05-16 09:05:00|162226.6|162136.6|162294.9|162204.9|162295.2|162205.2|162226.6|162136.6|35
1652691910000|2022-05-16 09:05:10|162292.5|162202.5|162283.2|162193.2|162298.7|162208.7|162280.2|162190.2|33
1652691920000|2022-05-16 09:05:20|162286.5|162196.5|162345.8|162255.8|162349.7|162259.7|162282.9|162192.9|34
1652691930000|2022-05-16 09:05:30|162347.2|162257.2|162346|162256|162348.2|162258.2|162339.5|162249.5|30
1652691940000|2022-05-16 09:05:40|162344.8|162254.8|162355|162265|162356|162266|162336|162246|34
1652691950000|2022-05-16 09:05:50|162355.5|162265.5|162354.4|162264.4|162361.6|162271.6|162353.1|162263.1|28
1652691960000|2022-05-16 09:06:00|162353.7|162263.7|162370.7|162280.7|162371.8|162281.8|162351.2|162261.2|23
1652691970000|2022-05-16 09:06:10|162372.9|162282.9|162420.2|162330.2|162420.6|162330.6|162369.4|162279.4|36
1652691980000|2022-05-16 09:06:20|162419.4|162329.4|162427.6|162337.6|162430.1|162340.1|162417.7|162327.7|30
1652691990000|2022-05-16 09:06:30|162428.4|162338.4|162436|162346|162440.3|162350.3|162425.8|162335.8|27
1652692000000|2022-05-16 09:06:40|162436.9|162346.9|162438.3|162348.3|162439|162349|162435.8|162345.8|18
1652692010000|2022-05-16 09:06:50|162438.1|162348.1|162450.5|162360.5|162454.3|162364.3|162435.4|162345.4|25
1652692020000|2022-05-16 09:07:00|162451.9|162361.9|162409.4|162319.4|162453.5|162363.5|162409.4|162319.4|29
1652692030000|2022-05-16 09:07:10|162409.3|162319.3|162421.7|162331.7|162427.6|162337.6|162409.3|162319.3|35
1652692040000|2022-05-16 09:07:20|162422.2|162332.2|162438.7|162348.7|162440.6|162350.6|162422.2|162332.2|33
1652692050000|2022-05-16 09:07:30|162438|162348|162443.7|162353.7|162448.7|162358.7|162434.5|162344.5|31
1652692060000|2022-05-16 09:07:40|162442.9|162352.9|162438.5|162348.5|162445|162355|162432.6|162342.6|36
1652692070000|2022-05-16 09:07:50|162439.5|162349.5|162476.7|162386.7|162477.5|162387.5|162439.5|162349.5|36
1652692080000|2022-05-16 09:08:00|162476|162386|162531.4|162441.4|162534|162444|162475.2|162385.2|26
1652692090000|2022-05-16 09:08:10|162530.9|162440.9|162530.2|162440.2|162534|162444|162528.3|162438.3|20
1652692100000|2022-05-16 09:08:20|162529.8|162439.8|162539.2|162449.2|162553.7|162463.7|162526.7|162436.7|33
1652692110000|2022-05-16 09:08:30|162537.6|162447.6|162501.3|162411.3|162537.6|162447.6|162498.9|162408.9|22
1652692120000|2022-05-16 09:08:40|162502|162412|162502.2|162412.2|162504.6|162414.6|162498.2|162408.2|21
1652692130000|2022-05-16 09:08:50|162502.4|162412.4|162500.9|162410.9|162502.6|162412.6|162500.8|162410.8|13
1652692140000|2022-05-16 09:09:00|162501.2|162411.2|162499.6|162409.6|162503.5|162413.5|162499.5|162409.5|14
1652692150000|2022-05-16 09:09:10|162498.5|162408.5|162498.6|162408.6|162500.2|162410.2|162498.5|162408.5|14
1652692160000|2022-05-16 09:09:20|162499|162409|162498.2|162408.2|162501.2|162411.2|162498.2|162408.2|15
1652692170000|2022-05-16 09:09:30|162498.5|162408.5|162496.4|162406.4|162498.5|162408.5|162496.4|162406.4|14
1652692180000|2022-05-16 09:09:40|162504.6|162414.6|162505|162415|162507.9|162417.9|162504|162414|25
1652692190000|2022-05-16 09:09:50|162505.5|162415.5|162503.8|162413.8|162505.7|162415.7|162503.5|162413.5|16
1652692200000|2022-05-16 09:10:00|162503.5|162413.5|162505.4|162415.4|162507.7|162417.7|162503.1|162413.1|17
1652692210000|2022-05-16 09:10:10|162503.1|162413.1|162502.8|162412.8|162503.9|162413.9|162502.8|162412.8|9
1652692220000|2022-05-16 09:10:20|162503.4|162413.4|162510.9|162420.9|162510.9|162420.9|162501.1|162411.1|19
1652692230000|2022-05-16 09:10:30|162507.7|162417.7|162504.5|162414.5|162514.5|162424.5|162503.4|162413.4|31
1652692240000|2022-05-16 09:10:40|162504|162414|162499.7|162409.7|162505.3|162415.3|162497.2|162407.2|30
1652692250000|2022-05-16 09:10:50|162499|162409|162486|162396|162500.1|162410.1|162475.7|162385.7|32
1652692260000|2022-05-16 09:11:00|162485.5|162395.5|162506|162416|162510.1|162420.1|162485.5|162395.5|23
1652692270000|2022-05-16 09:11:10|162506.6|162416.6|162505.7|162415.7|162506.8|162416.8|162504.4|162414.4|10
1652692280000|2022-05-16 09:11:20|162506.5|162416.5|162499.2|162409.2|162510.8|162420.8|162499.2|162409.2|23
1652692290000|2022-05-16 09:11:30|162500|162410|162503.2|162413.2|162507.4|162417.4|162499.7|162409.7|20
1652692300000|2022-05-16 09:11:40|162502.8|162412.8|162506.4|162416.4|162511.1|162421.1|162500.8|162410.8|19
1652692310000|2022-05-16 09:11:50|162489.4|162399.4|162438.6|162348.6|162489.4|162399.4|162429.3|162339.3|34
1652692320000|2022-05-16 09:12:00|162438|162348|162411.4|162321.4|162438|162348|162398|162308|29
1652692330000|2022-05-16 09:12:10|162409.4|162319.4|162411.3|162321.3|162415.4|162325.4|162408.5|162318.5|20
1652692340000|2022-05-16 09:12:20|162409.5|162319.5|162422.4|162332.4|162436.7|162346.7|162408.9|162318.9|32
1652692350000|2022-05-16 09:12:30|162424.4|162334.4|162425.1|162335.1|162428.4|162338.4|162422.3|162332.3|29
1652692360000|2022-05-16 09:12:40|162424.7|162334.7|162430.6|162340.6|162435.5|162345.5|162413.1|162323.1|34
1652692370000|2022-05-16 09:12:50|162430.3|162340.3|162440|162350|162441.4|162351.4|162430.3|162340.3|30
1652692380000|2022-05-16 09:13:00|162440.1|162350.1|162437.4|162347.4|162441.6|162351.6|162435.2|162345.2|28
1652692390000|2022-05-16 09:13:10|162438.9|162348.9|162443.6|162353.6|162443.8|162353.8|162438.5|162348.5|18
1652692400000|2022-05-16 09:13:20|162444.3|162354.3|162434.5|162344.5|162444.3|162354.3|162429.8|162339.8|27
1652692410000|2022-05-16 09:13:30|162433.6|162343.6|162434.9|162344.9|162435.7|162345.7|162431|162341|30
1652692420000|2022-05-16 09:13:40|162435.1|162345.1|162456|162366|162464.4|162374.4|162435.1|162345.1|32
1652692430000|2022-05-16 09:13:50|162456.4|162366.4|162452.8|162362.8|162458.5|162368.5|162452|162362|29
1652692440000|2022-05-16 09:14:00|162452.7|162362.7|162439.7|162349.7|162452.7|162362.7|162436.5|162346.5|29
1652692450000|2022-05-16 09:14:10|162440.8|162350.8|162440.9|162350.9|162441.7|162351.7|162435.9|162345.9|14
1652692460000|2022-05-16 09:14:20|162441.8|162351.8|162438.7|162348.7|162441.8|162351.8|162437.3|162347.3|16
1652692470000|2022-05-16 09:14:30|162438.6|162348.6|162436.9|162346.9|162443.3|162353.3|162436.8|162346.8|26
1652692480000|2022-05-16 09:14:40|162438.2|162348.2|162436.5|162346.5|162442.8|162352.8|162433.2|162343.2|27
1652692490000|2022-05-16 09:14:50|162436.9|162346.9|162443.5|162353.5|162444.6|162354.6|162436.9|162346.9|27
1652692500000|2022-05-16 09:15:00|162442.9|162352.9|162440.8|162350.8|162442.9|162352.9|162440.4|162350.4|13
1652692510000|2022-05-16 09:15:10|162440.9|162350.9|162440.8|162350.8|162441.8|162351.8|162438.1|162348.1|18
1652692520000|2022-05-16 09:15:20|162441.3|162351.3|162453.2|162363.2|162455.7|162365.7|162440.2|162350.2|17
1652692530000|2022-05-16 09:15:30|162451|162361|162468.6|162378.6|162478.6|162388.6|162451|162361|21
1652692540000|2022-05-16 09:15:40|162468.9|162378.9|162469.8|162379.8|162472|162382|162468.8|162378.8|19
1652692550000|2022-05-16 09:15:50|162469.5|162379.5|162450.6|162360.6|162469.5|162379.5|162445|162355|30
1652692560000|2022-05-16 09:16:00|162450.4|162360.4|162466.4|162376.4|162466.4|162376.4|162442.6|162352.6|32
1652692570000|2022-05-16 09:16:10|162465.5|162375.5|162464.1|162374.1|162465.5|162375.5|162462|162372|13
1652692580000|2022-05-16 09:16:20|162463.9|162373.9|162447|162357|162464.9|162374.9|162446.7|162356.7|23
1652692590000|2022-05-16 09:16:30|162448.1|162358.1|162475.1|162385.1|162476.4|162386.4|162446.5|162356.5|26
1652692600000|2022-05-16 09:16:40|162474.8|162384.8|162478.9|162388.9|162484.3|162394.3|162474.8|162384.8|23
1652692610000|2022-05-16 09:16:50|162481.8|162391.8|162481.8|162391.8|162483.4|162393.4|162478.3|162388.3|23
1652692620000|2022-05-16 09:17:00|162481.9|162391.9|162489.6|162399.6|162496.4|162406.4|162476.2|162386.2|24
1652692630000|2022-05-16 09:17:10|162492.9|162402.9|162484.3|162394.3|162492.9|162402.9|162484|162394|20
1652692640000|2022-05-16 09:17:20|162484|162394|162480.9|162390.9|162484.8|162394.8|162476.4|162386.4|21
1652692650000|2022-05-16 09:17:30|162481.5|162391.5|162495|162405|162495.6|162405.6|162479.1|162389.1|23
1652692660000|2022-05-16 09:17:40|162495.6|162405.6|162494.9|162404.9|162497.3|162407.3|162494.6|162404.6|20
1652692670000|2022-05-16 09:17:50|162495.5|162405.5|162493|162403|162497.8|162407.8|162493|162403|16
1652692680000|2022-05-16 09:18:00|162493.4|162403.4|162497.6|162407.6|162508.4|162418.4|162492.8|162402.8|25
1652692690000|2022-05-16 09:18:10|162498.2|162408.2|162463.8|162373.8|162501.2|162411.2|162462.9|162372.9|29
1652692700000|2022-05-16 09:18:20|162462.8|162372.8|162457.6|162367.6|162463.1|162373.1|162456.8|162366.8|26
1652692710000|2022-05-16 09:18:30|162460|162370|162456.4|162366.4|162462.5|162372.5|162454.8|162364.8|26
1652692720000|2022-05-16 09:18:40|162458|162368|162456.4|162366.4|162459.2|162369.2|162446.9|162356.9|29
1652692730000|2022-05-16 09:18:50|162452.4|162362.4|162445.2|162355.2|162455.2|162365.2|162440.4|162350.4|32
1652692740000|2022-05-16 09:19:00|162445.5|162355.5|162450.7|162360.7|162461|162371|162440|162350|22
1652692750000|2022-05-16 09:19:10|162452.4|162362.4|162454.2|162364.2|162463.8|162373.8|162447.5|162357.5|22
1652692760000|2022-05-16 09:19:20|162453.5|162363.5|162468.8|162378.8|162477.1|162387.1|162450.8|162360.8|23
1652692770000|2022-05-16 09:19:30|162464.3|162374.3|162494.7|162404.7|162498.6|162408.6|162464.3|162374.3|18
1652692780000|2022-05-16 09:19:40|162493.6|162403.6|162468.1|162378.1|162493.8|162403.8|162464.2|162374.2|16
1652692790000|2022-05-16 09:19:50|162468.2|162378.2|162469.4|162379.4|162471.2|162381.2|162467.1|162377.1|28
1652692800000|2022-05-16 09:20:00|162465|162375|162490.5|162400.5|162492|162402|162459.7|162369.7|28
1652692810000|2022-05-16 09:20:10|162489.8|162399.8|162494.4|162404.4|162496.4|162406.4|162489.8|162399.8|13
1652692820000|2022-05-16 09:20:20|162495|162405|162490.9|162400.9|162495|162405|162488.6|162398.6|20
1652692830000|2022-05-16 09:20:30|162491.2|162401.2|162492.2|162402.2|162492.8|162402.8|162490.4|162400.4|10
1652692840000|2022-05-16 09:20:40|162489.4|162399.4|162490.7|162400.7|162491.4|162401.4|162489.3|162399.3|14
1652692850000|2022-05-16 09:20:50|162491.4|162401.4|162489.5|162399.5|162492.2|162402.2|162488|162398|17
1652692860000|2022-05-16 09:21:00|162489.9|162399.9|162477.2|162387.2|162490.1|162400.1|162476.1|162386.1|13
1652692870000|2022-05-16 09:21:10|162477.5|162387.5|162485.7|162395.7|162487.6|162397.6|162473.4|162383.4|27
1652692880000|2022-05-16 09:21:20|162476.5|162386.5|162491.6|162401.6|162493.1|162403.1|162476|162386|17
1652692890000|2022-05-16 09:21:30|162489.2|162399.2|162497.2|162407.2|162497.2|162407.2|162489.2|162399.2|10
1652692900000|2022-05-16 09:21:40|162498.7|162408.7|162496.8|162406.8|162499.7|162409.7|162493.8|162403.8|17
1652692910000|2022-05-16 09:21:50|162498|162408|162554.1|162464.1|162557|162467|162498|162408|22
1652692920000|2022-05-16 09:22:00|162554|162464|162555.1|162465.1|162556.8|162466.8|162553.6|162463.6|16
1652692930000|2022-05-16 09:22:10|162554.9|162464.9|162555|162465|162556.3|162466.3|162554.2|162464.2|12
1652692940000|2022-05-16 09:22:20|162553.6|162463.6|162552.7|162462.7|162554.7|162464.7|162552.5|162462.5|11
1652692950000|2022-05-16 09:22:30|162554.4|162464.4|162589|162499|162591.1|162501.1|162553.7|162463.7|33
1652692960000|2022-05-16 09:22:40|162588.4|162498.4|162587.8|162497.8|162588.6|162498.6|162586.9|162496.9|21
1652692970000|2022-05-16 09:22:50|162589.5|162499.5|162583.2|162493.2|162589.8|162499.8|162581.8|162491.8|27
1652692980000|2022-05-16 09:23:00|162582.3|162492.3|162586.3|162496.3|162588.8|162498.8|162582.3|162492.3|29
1652692990000|2022-05-16 09:23:10|162586.1|162496.1|162589.1|162499.1|162589.1|162499.1|162586.1|162496.1|23
1652693000000|2022-05-16 09:23:20|162589.3|162499.3|162606.2|162516.2|162619.6|162529.6|162588.6|162498.6|35
1652693010000|2022-05-16 09:23:30|162605.6|162515.6|162631.9|162541.9|162634.6|162544.6|162605.6|162515.6|22
1652693020000|2022-05-16 09:23:40|162633|162543|162611.7|162521.7|162633|162543|162606.3|162516.3|33
1652693030000|2022-05-16 09:23:50|162612.9|162522.9|162628.2|162538.2|162630.5|162540.5|162606.5|162516.5|25
1652693040000|2022-05-16 09:24:00|162627.6|162537.6|162628|162538|162628.2|162538.2|162627.3|162537.3|9
1652693050000|2022-05-16 09:24:10|162627.5|162537.5|162596.7|162506.7|162628.8|162538.8|162591.1|162501.1|25
1652693060000|2022-05-16 09:24:20|162597.4|162507.4|162599.8|162509.8|162604.2|162514.2|162595.3|162505.3|29
1652693070000|2022-05-16 09:24:30|162599.1|162509.1|162577.3|162487.3|162599.1|162509.1|162575.9|162485.9|32
1652693080000|2022-05-16 09:24:40|162577.5|162487.5|162576.9|162486.9|162578.6|162488.6|162575.4|162485.4|29
1652693090000|2022-05-16 09:24:50|162576.3|162486.3|162585.1|162495.1|162591.9|162501.9|162575.6|162485.6|18
1652693100000|2022-05-16 09:25:00|162592|162502|162568.7|162478.7|162592|162502|162568.7|162478.7|34
1652693110000|2022-05-16 09:25:10|162567|162477|162468.7|162378.7|162567|162477|162464.2|162374.2|36
1652693120000|2022-05-16 09:25:20|162467.2|162377.2|162483.3|162393.3|162485.3|162395.3|162467.2|162377.2|33
1652693130000|2022-05-16 09:25:30|162484.4|162394.4|162468.4|162378.4|162485.7|162395.7|162467.3|162377.3|31
1652693140000|2022-05-16 09:25:40|162470.4|162380.4|162488.4|162398.4|162494.7|162404.7|162468.7|162378.7|38
1652693150000|2022-05-16 09:25:50|162489.6|162399.6|162489|162399|162491.3|162401.3|162486.7|162396.7|27
1652693160000|2022-05-16 09:26:00|162489.8|162399.8|162490.5|162400.5|162490.5|162400.5|162486.5|162396.5|20
1652693170000|2022-05-16 09:26:10|162490.8|162400.8|162495.6|162405.6|162501.8|162411.8|162490.8|162400.8|24
1652693180000|2022-05-16 09:26:20|162495.7|162405.7|162501.8|162411.8|162508|162418|162491.1|162401.1|25
1652693190000|2022-05-16 09:26:30|162501.2|162411.2|162493.3|162403.3|162506|162416|162491.3|162401.3|24
1652693200000|2022-05-16 09:26:40|162492.8|162402.8|162451.1|162361.1|162492.8|162402.8|162437.8|162347.8|30
1652693210000|2022-05-16 09:26:50|162453.4|162363.4|162446.1|162356.1|162453.4|162363.4|162438.5|162348.5|33
1652693220000|2022-05-16 09:27:00|162445.6|162355.6|162498.2|162408.2|162499.6|162409.6|162444.1|162354.1|32
1652693230000|2022-05-16 09:27:10|162490.1|162400.1|162487.8|162397.8|162495.7|162405.7|162487|162397|30
1652693240000|2022-05-16 09:27:20|162488.3|162398.3|162477.7|162387.7|162488.3|162398.3|162472.9|162382.9|31
1652693250000|2022-05-16 09:27:30|162477.1|162387.1|162476.5|162386.5|162479.4|162389.4|162471.1|162381.1|22
1652693260000|2022-05-16 09:27:40|162477.2|162387.2|162472.5|162382.5|162478.1|162388.1|162469|162379|22
1652693270000|2022-05-16 09:27:50|162471.8|162381.8|162468.2|162378.2|162474.5|162384.5|162466.6|162376.6|24
1652693280000|2022-05-16 09:28:00|162466.6|162376.6|162477|162387|162477.4|162387.4|162466.6|162376.6|28
1652693290000|2022-05-16 09:28:10|162475.8|162385.8|162472.1|162382.1|162478|162388|162471|162381|25
1652693300000|2022-05-16 09:28:20|162471.6|162381.6|162479.2|162389.2|162479.2|162389.2|162471.6|162381.6|25
1652693310000|2022-05-16 09:28:30|162477.7|162387.7|162491.4|162401.4|162491.7|162401.7|162477.7|162387.7|22
1652693320000|2022-05-16 09:28:40|162490.6|162400.6|162502.3|162412.3|162506.1|162416.1|162490.6|162400.6|30
1652693330000|2022-05-16 09:28:50|162502.5|162412.5|162503.8|162413.8|162503.8|162413.8|162500.2|162410.2|21
1652693340000|2022-05-16 09:29:00|162503.7|162413.7|162489.7|162399.7|162503.7|162413.7|162486.5|162396.5|24
1652693350000|2022-05-16 09:29:10|162489.8|162399.8|162499.4|162409.4|162501.6|162411.6|162485.4|162395.4|24
1652693360000|2022-05-16 09:29:20|162499.6|162409.6|162479.1|162389.1|162499.8|162409.8|162475.1|162385.1|31
1652693370000|2022-05-16 09:29:30|162479.2|162389.2|162482.6|162392.6|162482.6|162392.6|162474.9|162384.9|24
1652693380000|2022-05-16 09:29:40|162484.7|162394.7|162487.5|162397.5|162487.7|162397.7|162481.6|162391.6|19
1652693390000|2022-05-16 09:29:50|162489.5|162399.5|162504.5|162414.5|162508.4|162418.4|162489.5|162399.5|24
1652693400000|2022-05-16 09:30:00|162504.3|162414.3|162504.5|162414.5|162506|162416|162501.3|162411.3|17
1652693410000|2022-05-16 09:30:10|162505|162415|162617.3|162527.3|162617.3|162527.3|162502.8|162412.8|29
1652693420000|2022-05-16 09:30:20|162616.9|162526.9|162622|162532|162622.7|162532.7|162612|162522|19
1652693430000|2022-05-16 09:30:30|162621.9|162531.9|162591.6|162501.6|162626.3|162536.3|162589.6|162499.6|32
1652693440000|2022-05-16 09:30:40|162590.7|162500.7|162623.7|162533.7|162632|162542|162590.7|162500.7|29
1652693450000|2022-05-16 09:30:50|162624|162534|162618.1|162528.1|162624.2|162534.2|162614.1|162524.1|36
1652693460000|2022-05-16 09:31:00|162619.5|162529.5|162614.7|162524.7|162619.5|162529.5|162613|162523|28
1652693470000|2022-05-16 09:31:10|162613.7|162523.7|162623.6|162533.6|162627|162537|162613.6|162523.6|27
1652693480000|2022-05-16 09:31:20|162622.7|162532.7|162571.2|162481.2|162636.9|162546.9|162571.2|162481.2|33
1652693490000|2022-05-16 09:31:30|162567|162477|162586.8|162496.8|162592.4|162502.4|162554|162464|25
1652693500000|2022-05-16 09:31:40|162587.4|162497.4|162587.7|162497.7|162588.8|162498.8|162583.4|162493.4|20
1652693510000|2022-05-16 09:31:50|162589.2|162499.2|162585.1|162495.1|162589.2|162499.2|162585.1|162495.1|21
1652693520000|2022-05-16 09:32:00|162584.8|162494.8|162590.1|162500.1|162590.5|162500.5|162571.8|162481.8|35
1652693530000|2022-05-16 09:32:10|162589.4|162499.4|162578.8|162488.8|162589.4|162499.4|162578.8|162488.8|20
1652693540000|2022-05-16 09:32:20|162568.5|162478.5|162633.3|162543.3|162646.9|162556.9|162552.4|162462.4|27
1652693550000|2022-05-16 09:32:30|162632.3|162542.3|162643.3|162553.3|162645.2|162555.2|162632.3|162542.3|21
1652693560000|2022-05-16 09:32:40|162643.2|162553.2|162642.1|162552.1|162643.5|162553.5|162642|162552|12
1652693570000|2022-05-16 09:32:50|162642.4|162552.4|162639.8|162549.8|162642.4|162552.4|162638.1|162548.1|9
1652693580000|2022-05-16 09:33:00|162639.7|162549.7|162639.4|162549.4|162641.1|162551.1|162636.5|162546.5|23
1652693590000|2022-05-16 09:33:10|162642|162552|162642.2|162552.2|162643.3|162553.3|162641.3|162551.3|20
1652693600000|2022-05-16 09:33:20|162641.5|162551.5|162648.2|162558.2|162649.4|162559.4|162641.5|162551.5|22
1652693610000|2022-05-16 09:33:30|162648.1|162558.1|162631.9|162541.9|162650.5|162560.5|162630.8|162540.8|26
1652693620000|2022-05-16 09:33:40|162632.8|162542.8|162631.5|162541.5|162637.7|162547.7|162628.9|162538.9|19
1652693630000|2022-05-16 09:33:50|162631.9|162541.9|162630.8|162540.8|162634|162544|162629.9|162539.9|27
1652693640000|2022-05-16 09:34:00|162630.9|162540.9|162629.8|162539.8|162631.1|162541.1|162628.1|162538.1|19
1652693650000|2022-05-16 09:34:10|162629.5|162539.5|162631.9|162541.9|162631.9|162541.9|162628.3|162538.3|11
1652693660000|2022-05-16 09:34:20|162631.1|162541.1|162628.1|162538.1|162631.3|162541.3|162628.1|162538.1|11
1652693670000|2022-05-16 09:34:30|162628.7|162538.7|162631|162541|162631|162541|162628.4|162538.4|16
1652693680000|2022-05-16 09:34:40|162630.5|162540.5|162630.2|162540.2|162630.6|162540.6|162628.1|162538.1|20
1652693690000|2022-05-16 09:34:50|162630|162540|162632.7|162542.7|162634.9|162544.9|162629.6|162539.6|28
1652693700000|2022-05-16 09:35:00|162632.5|162542.5|162632.5|162542.5|162635.7|162545.7|162630.8|162540.8|23
1652693710000|2022-05-16 09:35:10|162637.7|162547.7|162660.1|162570.1|162660.6|162570.6|162633.5|162543.5|26
1652693720000|2022-05-16 09:35:20|162658.1|162568.1|162659.7|162569.7|162660.6|162570.6|162658.1|162568.1|29
1652693730000|2022-05-16 09:35:30|162659.3|162569.3|162638.2|162548.2|162659.3|162569.3|162617.5|162527.5|24
1652693740000|2022-05-16 09:35:40|162637.9|162547.9|162638.9|162548.9|162641.4|162551.4|162637.8|162547.8|16
1652693750000|2022-05-16 09:35:50|162637.5|162547.5|162638.5|162548.5|162639.7|162549.7|162636.8|162546.8|15
1652693760000|2022-05-16 09:36:00|162639.2|162549.2|162633.5|162543.5|162639.2|162549.2|162633.5|162543.5|16
1652693770000|2022-05-16 09:36:10|162636.7|162546.7|162638.4|162548.4|162643.5|162553.5|162630.5|162540.5|15
1652693780000|2022-05-16 09:36:20|162639.7|162549.7|162637.2|162547.2|162642.3|162552.3|162629.5|162539.5|21
1652693790000|2022-05-16 09:36:30|162642.9|162552.9|162630.2|162540.2|162646.1|162556.1|162630.2|162540.2|17
1652693800000|2022-05-16 09:36:40|162633.1|162543.1|162642.6|162552.6|162642.6|162552.6|162630.2|162540.2|12
1652693810000|2022-05-16 09:36:50|162645.9|162555.9|162641.6|162551.6|162648|162558|162640.9|162550.9|18
1652693820000|2022-05-16 09:37:00|162638.8|162548.8|162641.5|162551.5|162641.5|162551.5|162638.8|162548.8|7
1652693830000|2022-05-16 09:37:10|162641.2|162551.2|162640.9|162550.9|162641.2|162551.2|162640.6|162550.6|7
1652693840000|2022-05-16 09:37:20|162640.7|162550.7|162643|162553|162645.5|162555.5|162640.2|162550.2|11
1652693850000|2022-05-16 09:37:30|162643.4|162553.4|162642.8|162552.8|162645.2|162555.2|162642.6|162552.6|16
1652693860000|2022-05-16 09:37:40|162642.9|162552.9|162643.3|162553.3|162643.3|162553.3|162640.4|162550.4|11
1652693870000|2022-05-16 09:37:50|162643.1|162553.1|162644.1|162554.1|162644.1|162554.1|162632.3|162542.3|22
1652693880000|2022-05-16 09:38:00|162644|162554|162639.9|162549.9|162645.1|162555.1|162638.8|162548.8|23
1652693890000|2022-05-16 09:38:10|162639.7|162549.7|162637.4|162547.4|162639.7|162549.7|162637.4|162547.4|9
1652693900000|2022-05-16 09:38:20|162638|162548|162638.5|162548.5|162640.5|162550.5|162638|162548|10
1652693910000|2022-05-16 09:38:30|162638.3|162548.3|162636.9|162546.9|162639.7|162549.7|162636.7|162546.7|9
1652693920000|2022-05-16 09:38:40|162637.8|162547.8|162637.6|162547.6|162637.8|162547.8|162635.7|162545.7|8
1652693930000|2022-05-16 09:38:50|162636.7|162546.7|162635.9|162545.9|162637.5|162547.5|162635.8|162545.8|13
1652693940000|2022-05-16 09:39:00|162635.8|162545.8|162639.9|162549.9|162639.9|162549.9|162635.5|162545.5|10
1652693950000|2022-05-16 09:39:10|162639.6|162549.6|162635.7|162545.7|162640.2|162550.2|162635.7|162545.7|15
1652693960000|2022-05-16 09:39:20|162636.2|162546.2|162640.3|162550.3|162643|162553|162636|162546|21
1652693970000|2022-05-16 09:39:30|162639.8|162549.8|162652.8|162562.8|162653.2|162563.2|162638.7|162548.7|30
1652693980000|2022-05-16 09:39:40|162653.1|162563.1|162653.6|162563.6|162663.6|162573.6|162650.2|162560.2|31
1652693990000|2022-05-16 09:39:50|162654|162564|162663|162573|162663|162573|162641.5|162551.5|32
1652694000000|2022-05-16 09:40:00|162661.8|162571.8|162658.4|162568.4|162664.1|162574.1|162657.8|162567.8|33
1652694010000|2022-05-16 09:40:10|162656.3|162566.3|162652.3|162562.3|162656.3|162566.3|162648.1|162558.1|21
1652694020000|2022-05-16 09:40:20|162651.9|162561.9|162655.4|162565.4|162657.3|162567.3|162648.6|162558.6|26
1652694030000|2022-05-16 09:40:30|162655|162565|162659.2|162569.2|162659.2|162569.2|162653.9|162563.9|30
1652694040000|2022-05-16 09:40:40|162658.9|162568.9|162657.1|162567.1|162659.7|162569.7|162655.2|162565.2|24
1652694050000|2022-05-16 09:40:50|162657.4|162567.4|162657.2|162567.2|162659.4|162569.4|162655.2|162565.2|25
1652694060000|2022-05-16 09:41:00|162657.3|162567.3|162660|162570|162667.4|162577.4|162657.3|162567.3|22
1652694070000|2022-05-16 09:41:10|162660.6|162570.6|162662.6|162572.6|162671.3|162581.3|162659.5|162569.5|27
1652694080000|2022-05-16 09:41:20|162662.4|162572.4|162662.7|162572.7|162664.2|162574.2|162660.2|162570.2|19
1652694090000|2022-05-16 09:41:30|162664.5|162574.5|162658|162568|162664.5|162574.5|162657.4|162567.4|21
1652694100000|2022-05-16 09:41:40|162657.3|162567.3|162659.9|162569.9|162663.4|162573.4|162657.3|162567.3|26
1652694110000|2022-05-16 09:41:50|162661|162571|162672.2|162582.2|162672.2|162582.2|162659.8|162569.8|35
1652694120000|2022-05-16 09:42:00|162672.4|162582.4|162770.5|162680.5|162791.5|162701.5|162668.3|162578.3|38
1652694130000|2022-05-16 09:42:10|162765.5|162675.5|162763.3|162673.3|162765.9|162675.9|162763.1|162673.1|22
1652694140000|2022-05-16 09:42:20|162783.9|162693.9|162777.8|162687.8|162783.9|162693.9|162776.3|162686.3|26
1652694150000|2022-05-16 09:42:30|162780.2|162690.2|162778.9|162688.9|162780.5|162690.5|162777.9|162687.9|24
1652694160000|2022-05-16 09:42:40|162778.6|162688.6|162778.8|162688.8|162781.6|162691.6|162776.5|162686.5|24
1652694170000|2022-05-16 09:42:50|162778.3|162688.3|162778|162688|162780.1|162690.1|162776.4|162686.4|25
1652694180000|2022-05-16 09:43:00|162778.1|162688.1|162782.4|162692.4|162784.7|162694.7|162774.9|162684.9|23
1652694190000|2022-05-16 09:43:10|162783.1|162693.1|162783.8|162693.8|162785.7|162695.7|162781.9|162691.9|13
1652694200000|2022-05-16 09:43:20|162784.2|162694.2|162782.2|162692.2|162787.1|162697.1|162781.9|162691.9|22
1652694210000|2022-05-16 09:43:30|162783.2|162693.2|162783.1|162693.1|162784.9|162694.9|162781|162691|20
1652694220000|2022-05-16 09:43:40|162777.8|162687.8|162729.1|162639.1|162785.3|162695.3|162729.1|162639.1|32
1652694230000|2022-05-16 09:43:50|162728.7|162638.7|162726.6|162636.6|162731.2|162641.2|162712.5|162622.5|34
1652694240000|2022-05-16 09:44:00|162730.1|162640.1|162723|162633|162730.1|162640.1|162714.2|162624.2|38
1652694250000|2022-05-16 09:44:10|162723.6|162633.6|162735.9|162645.9|162739.5|162649.5|162722.3|162632.3|31
1652694260000|2022-05-16 09:44:20|162734.1|162644.1|162728.8|162638.8|162739.2|162649.2|162726.6|162636.6|30
1652694270000|2022-05-16 09:44:30|162728.9|162638.9|162729.3|162639.3|162731|162641|162728.8|162638.8|22
1652694280000|2022-05-16 09:44:40|162729.4|162639.4|162733.7|162643.7|162734.3|162644.3|162725.6|162635.6|17
1652694290000|2022-05-16 09:44:50|162733.4|162643.4|162739.9|162649.9|162742|162652|162726.6|162636.6|30
1652694300000|2022-05-16 09:45:00|162742.2|162652.2|162761.1|162671.1|162774.6|162684.6|162739.9|162649.9|32
1652694310000|2022-05-16 09:45:10|162753.9|162663.9|162748.5|162658.5|162761.6|162671.6|162748.1|162658.1|31
1652694320000|2022-05-16 09:45:20|162748.1|162658.1|162743.9|162653.9|162748.6|162658.6|162743.9|162653.9|34
1652694330000|2022-05-16 09:45:30|162744.3|162654.3|162705.5|162615.5|162745|162655|162705.5|162615.5|26
1652694340000|2022-05-16 09:45:40|162706.6|162616.6|162709.1|162619.1|162713|162623|162702.7|162612.7|27
1652694350000|2022-05-16 09:45:50|162709|162619|162708|162618|162710.5|162620.5|162704.2|162614.2|30
1652694360000|2022-05-16 09:46:00|162705.1|162615.1|162707.5|162617.5|162708.6|162618.6|162703.5|162613.5|26
1652694370000|2022-05-16 09:46:10|162705.9|162615.9|162720.2|162630.2|162721.1|162631.1|162705.9|162615.9|20
1652694380000|2022-05-16 09:46:20|162719.7|162629.7|162718|162628|162720.3|162630.3|162714|162624|20
1652694390000|2022-05-16 09:46:30|162718.7|162628.7|162718.2|162628.2|162718.7|162628.7|162716.9|162626.9|10
1652694400000|2022-05-16 09:46:40|162718.1|162628.1|162702.2|162612.2|162719.6|162629.6|162702.2|162612.2|18
1652694410000|2022-05-16 09:46:50|162705.7|162615.7|162712.5|162622.5|162712.5|162622.5|162705.7|162615.7|15
1652694420000|2022-05-16 09:47:00|162713.2|162623.2|162713.4|162623.4|162713.4|162623.4|162708.8|162618.8|14
1652694430000|2022-05-16 09:47:10|162713.5|162623.5|162711.8|162621.8|162713.5|162623.5|162711.3|162621.3|11
1652694440000|2022-05-16 09:47:20|162711.5|162621.5|162709.2|162619.2|162724.9|162634.9|162708.3|162618.3|22
1652694450000|2022-05-16 09:47:30|162705.6|162615.6|162707.7|162617.7|162731|162641|162702.5|162612.5|30
1652694460000|2022-05-16 09:47:40|162706.6|162616.6|162708.5|162618.5|162711.8|162621.8|162706.6|162616.6|12
1652694470000|2022-05-16 09:47:50|162706.5|162616.5|162703.1|162613.1|162706.5|162616.5|162699.1|162609.1|19
1652694480000|2022-05-16 09:48:00|162703.8|162613.8|162704.2|162614.2|162705.3|162615.3|162703.2|162613.2|16
1652694490000|2022-05-16 09:48:10|162704.6|162614.6|162745.5|162655.5|162751.2|162661.2|162704.1|162614.1|30
1652694500000|2022-05-16 09:48:20|162746.7|162656.7|162744.8|162654.8|162746.7|162656.7|162743.3|162653.3|21
1652694510000|2022-05-16 09:48:30|162744.9|162654.9|162750.9|162660.9|162757.8|162667.8|162744.9|162654.9|18
1652694520000|2022-05-16 09:48:40|162752.1|162662.1|162751.8|162661.8|162758.6|162668.6|162749.5|162659.5|35
1652694530000|2022-05-16 09:48:50|162752.5|162662.5|162759.7|162669.7|162769.3|162679.3|162731.2|162641.2|32
1652694540000|2022-05-16 09:49:00|162762.6|162672.6|162770.1|162680.1|162770.1|162680.1|162761|162671|29
1652694550000|2022-05-16 09:49:10|162771.7|162681.7|162769.1|162679.1|162772.6|162682.6|162766.6|162676.6|26
1652694560000|2022-05-16 09:49:20|162769.3|162679.3|162763.5|162673.5|162771.1|162681.1|162763.2|162673.2|26
1652694570000|2022-05-16 09:49:30|162764.5|162674.5|162798.9|162708.9|162798.9|162708.9|162761.8|162671.8|28
1652694580000|2022-05-16 09:49:40|162796.2|162706.2|162816.2|162726.2|162823.6|162733.6|162796.2|162706.2|21
1652694590000|2022-05-16 09:49:50|162816.8|162726.8|162812.3|162722.3|162816.8|162726.8|162812.3|162722.3|16
1652694600000|2022-05-16 09:50:00|162813.4|162723.4|162819.1|162729.1|162820.7|162730.7|162812.5|162722.5|15
1652694610000|2022-05-16 09:50:10|162820.5|162730.5|162817.2|162727.2|162830|162740|162804.3|162714.3|15
1652694620000|2022-05-16 09:50:20|162818.8|162728.8|162818.6|162728.6|162820.5|162730.5|162817.5|162727.5|12
1652694630000|2022-05-16 09:50:30|162817.8|162727.8|162800.9|162710.9|162817.8|162727.8|162798.9|162708.9|25
1652694640000|2022-05-16 09:50:40|162808.8|162718.8|162800.3|162710.3|162808.8|162718.8|162800|162710|19
1652694650000|2022-05-16 09:50:50|162805.7|162715.7|162797.5|162707.5|162808.1|162718.1|162797.5|162707.5|20
1652694660000|2022-05-16 09:51:00|162798.2|162708.2|162792.5|162702.5|162800.1|162710.1|162791.2|162701.2|16
1652694670000|2022-05-16 09:51:10|162789|162699|162788|162698|162797|162707|162782.6|162692.6|23
1652694680000|2022-05-16 09:51:20|162787.9|162697.9|162785.2|162695.2|162791.1|162701.1|162784.2|162694.2|14
1652694690000|2022-05-16 09:51:30|162787.8|162697.8|162714.1|162624.1|162787.8|162697.8|162711.1|162621.1|38
1652694700000|2022-05-16 09:51:40|162713.2|162623.2|162721.8|162631.8|162721.8|162631.8|162710.2|162620.2|25
1652694710000|2022-05-16 09:51:50|162746.4|162656.4|162737.7|162647.7|162751.7|162661.7|162734.4|162644.4|25
1652694720000|2022-05-16 09:52:00|162741.9|162651.9|162739.4|162649.4|162743.5|162653.5|162738.4|162648.4|23
1652694730000|2022-05-16 09:52:10|162738.6|162648.6|162740.3|162650.3|162743.5|162653.5|162738.2|162648.2|26
1652694740000|2022-05-16 09:52:20|162741.8|162651.8|162744.2|162654.2|162744.2|162654.2|162740.4|162650.4|20
1652694750000|2022-05-16 09:52:30|162742.8|162652.8|162749.5|162659.5|162749.5|162659.5|162742.5|162652.5|14
1652694760000|2022-05-16 09:52:40|162747.7|162657.7|162747.2|162657.2|162748.5|162658.5|162743.5|162653.5|14
1652694770000|2022-05-16 09:52:50|162749.2|162659.2|162743.5|162653.5|162749.2|162659.2|162734.3|162644.3|14
1652694780000|2022-05-16 09:53:00|162742.9|162652.9|162735.8|162645.8|162742.9|162652.9|162735.8|162645.8|21
1652694790000|2022-05-16 09:53:10|162737.6|162647.6|162732.6|162642.6|162747.9|162657.9|162732.6|162642.6|24
1652694800000|2022-05-16 09:53:20|162745.1|162655.1|162747.7|162657.7|162749.5|162659.5|162739.4|162649.4|11
1652694810000|2022-05-16 09:53:30|162747.4|162657.4|162736.4|162646.4|162747.7|162657.7|162734.7|162644.7|22
1652694820000|2022-05-16 09:53:40|162741.1|162651.1|162730.6|162640.6|162748.5|162658.5|162729.3|162639.3|22
1652694830000|2022-05-16 09:53:50|162728.3|162638.3|162727|162637|162735.9|162645.9|162721.8|162631.8|22
1652694840000|2022-05-16 09:54:00|162733.4|162643.4|162723.9|162633.9|162734.9|162644.9|162723.9|162633.9|22
1652694850000|2022-05-16 09:54:10|162724.3|162634.3|162710|162620|162724.6|162634.6|162710|162620|25
1652694860000|2022-05-16 09:54:20|162709.5|162619.5|162713|162623|162713|162623|162708.3|162618.3|17
1652694870000|2022-05-16 09:54:30|162709.2|162619.2|162701.9|162611.9|162709.6|162619.6|162698.8|162608.8|16
1652694880000|2022-05-16 09:54:40|162702.1|162612.1|162699.7|162609.7|162705|162615|162699.2|162609.2|8
1652694890000|2022-05-16 09:54:50|162705.2|162615.2|162701.6|162611.6|162706.3|162616.3|162701.6|162611.6|15
1652694900000|2022-05-16 09:55:00|162701.5|162611.5|162704.6|162614.6|162709.5|162619.5|162701.4|162611.4|18
1652694910000|2022-05-16 09:55:10|162704.8|162614.8|162704.5|162614.5|162707.5|162617.5|162703|162613|14
1652694920000|2022-05-16 09:55:20|162705.1|162615.1|162703.9|162613.9|162705.1|162615.1|162702.6|162612.6|16
1652694930000|2022-05-16 09:55:30|162703.5|162613.5|162737.4|162647.4|162740.4|162650.4|162703.5|162613.5|26
1652694940000|2022-05-16 09:55:40|162734|162644|162739.4|162649.4|162742.6|162652.6|162734|162644|22
1652694950000|2022-05-16 09:55:50|162739.6|162649.6|162736.8|162646.8|162742.2|162652.2|162727.3|162637.3|21
1652694960000|2022-05-16 09:56:00|162735.6|162645.6|162733.5|162643.5|162738.8|162648.8|162733.4|162643.4|17
1652694970000|2022-05-16 09:56:10|162735.3|162645.3|162765|162675|162768.8|162678.8|162734.4|162644.4|26
1652694980000|2022-05-16 09:56:20|162765.6|162675.6|162801.9|162711.9|162801.9|162711.9|162762.7|162672.7|24
1652694990000|2022-05-16 09:56:30|162805|162715|162816.7|162726.7|162817.7|162727.7|162802.9|162712.9|32
1652695000000|2022-05-16 09:56:40|162816.1|162726.1|162814.2|162724.2|162818.1|162728.1|162805|162715|29
1652695010000|2022-05-16 09:56:50|162810.4|162720.4|162798.8|162708.8|162813.5|162723.5|162792.3|162702.3|32
1652695020000|2022-05-16 09:57:00|162796.1|162706.1|162796.6|162706.6|162798.1|162708.1|162792.3|162702.3|18
1652695030000|2022-05-16 09:57:10|162777.5|162687.5|162772.8|162682.8|162777.5|162687.5|162768.3|162678.3|32
1652695040000|2022-05-16 09:57:20|162773.8|162683.8|162777.3|162687.3|162777.4|162687.4|162773|162683|21
1652695050000|2022-05-16 09:57:30|162777.1|162687.1|162781.5|162691.5|162783.3|162693.3|162776.5|162686.5|15
1652695060000|2022-05-16 09:57:40|162775.5|162685.5|162784.2|162694.2|162784.2|162694.2|162772.5|162682.5|16
1652695070000|2022-05-16 09:57:50|162788.2|162698.2|162785.4|162695.4|162791.5|162701.5|162784.8|162694.8|33
1652695080000|2022-05-16 09:58:00|162785.7|162695.7|162786.4|162696.4|162786.8|162696.8|162784.5|162694.5|25
1652695090000|2022-05-16 09:58:10|162787.5|162697.5|162863.9|162773.9|162865.3|162775.3|162784.7|162694.7|34
1652695100000|2022-05-16 09:58:20|162862.1|162772.1|162865.5|162775.5|162865.5|162775.5|162857.3|162767.3|32
1652695110000|2022-05-16 09:58:30|162865.7|162775.7|162923.9|162833.9|162926.7|162836.7|162860.4|162770.4|28
1652695120000|2022-05-16 09:58:40|162924.2|162834.2|162932.9|162842.9|162939.9|162849.9|162923.3|162833.3|36
1652695130000|2022-05-16 09:58:50|162937.7|162847.7|162967.2|162877.2|162967.2|162877.2|162935.1|162845.1|35
1652695140000|2022-05-16 09:59:00|162973.1|162883.1|162970.2|162880.2|162974.9|162884.9|162965.2|162875.2|36
1652695150000|2022-05-16 09:59:10|162971.1|162881.1|162972.7|162882.7|162972.7|162882.7|162969.8|162879.8|35
1652695160000|2022-05-16 09:59:20|162972.6|162882.6|162973.7|162883.7|162976.9|162886.9|162969.3|162879.3|30
1652695170000|2022-05-16 09:59:30|162972.8|162882.8|163052.8|162962.8|163057.6|162967.6|162972.8|162882.8|33
1652695180000|2022-05-16 09:59:40|163057.1|162967.1|163053.4|162963.4|163057.1|162967.1|163050.9|162960.9|25
1652695190000|2022-05-16 09:59:50|163054.2|162964.2|163053.4|162963.4|163057.5|162967.5|163050.4|162960.4|27
1652695200000|2022-05-16 10:00:00|163053.8|162963.8|163059.5|162969.5|163060.9|162970.9|163052.5|162962.5|33
1652695210000|2022-05-16 10:00:10|163059.6|162969.6|163009.1|162919.1|163059.6|162969.6|163004.6|162914.6|34
1652695220000|2022-05-16 10:00:20|163009.9|162919.9|163009.1|162919.1|163014.7|162924.7|163008.1|162918.1|26
1652695230000|2022-05-16 10:00:30|163009.3|162919.3|163008.8|162918.8|163013.1|162923.1|163006.5|162916.5|27
1652695240000|2022-05-16 10:00:40|163008.5|162918.5|163010.6|162920.6|163010.6|162920.6|163007.4|162917.4|24
1652695250000|2022-05-16 10:00:50|163010.7|162920.7|162986|162896|163010.7|162920.7|162986|162896|22
1652695260000|2022-05-16 10:01:00|162950.1|162860.1|162941.3|162851.3|162950.1|162860.1|162935.9|162845.9|28
1652695270000|2022-05-16 10:01:10|162940.6|162850.6|162955.4|162865.4|162955.9|162865.9|162940.4|162850.4|28
1652695280000|2022-05-16 10:01:20|162955.6|162865.6|162957.9|162867.9|162959.6|162869.6|162954.4|162864.4|32
1652695290000|2022-05-16 10:01:30|162957.8|162867.8|162957.8|162867.8|162958.8|162868.8|162957.7|162867.7|18
1652695300000|2022-05-16 10:01:40|162957.7|162867.7|162958.4|162868.4|162959|162869|162957.7|162867.7|12
1652695310000|2022-05-16 10:01:50|162958.5|162868.5|162938.7|162848.7|162958.7|162868.7|162937|162847|23
1652695320000|2022-05-16 10:02:00|162938.8|162848.8|162940.1|162850.1|162943.5|162853.5|162937.9|162847.9|12
1652695330000|2022-05-16 10:02:10|162942.9|162852.9|162906.6|162816.6|162942.9|162852.9|162906.6|162816.6|26
1652695340000|2022-05-16 10:02:20|162906.4|162816.4|162839|162749|162910|162820|162820.8|162730.8|33
1652695350000|2022-05-16 10:02:30|162839.2|162749.2|162840.6|162750.6|162851.8|162761.8|162837.5|162747.5|32
1652695360000|2022-05-16 10:02:40|162840.7|162750.7|162847.4|162757.4|162847.8|162757.8|162839.4|162749.4|23
1652695370000|2022-05-16 10:02:50|162847.1|162757.1|162810.4|162720.4|162847.7|162757.7|162808.7|162718.7|28
1652695380000|2022-05-16 10:03:00|162809.1|162719.1|162812|162722|162817.7|162727.7|162808.8|162718.8|31
1652695390000|2022-05-16 10:03:10|162811|162721|162766.9|162676.9|162816.4|162726.4|162766.6|162676.6|36
1652695400000|2022-05-16 10:03:20|162766.3|162676.3|162820|162730|162826.4|162736.4|162766.3|162676.3|31
1652695410000|2022-05-16 10:03:30|162801.5|162711.5|162832.6|162742.6|162832.6|162742.6|162801.5|162711.5|26
1652695420000|2022-05-16 10:03:40|162833.6|162743.6|162836.7|162746.7|162841.8|162751.8|162831|162741|25
1652695430000|2022-05-16 10:03:50|162837.1|162747.1|162832.6|162742.6|162837.3|162747.3|162832.6|162742.6|21
1652695440000|2022-05-16 10:04:00|162831.7|162741.7|162832.5|162742.5|162841.3|162751.3|162827.9|162737.9|21
1652695450000|2022-05-16 10:04:10|162829.8|162739.8|162831.5|162741.5|162840|162750|162827.5|162737.5|25
1652695460000|2022-05-16 10:04:20|162831.1|162741.1|162820.4|162730.4|162833.1|162743.1|162808.5|162718.5|33
1652695470000|2022-05-16 10:04:30|162820.6|162730.6|162820.5|162730.5|162821.6|162731.6|162815.5|162725.5|29
1652695480000|2022-05-16 10:04:40|162818.6|162728.6|162822.1|162732.1|162822.9|162732.9|162816|162726|26
1652695490000|2022-05-16 10:04:50|162820.7|162730.7|162822.4|162732.4|162823.8|162733.8|162819.9|162729.9|20
1652695500000|2022-05-16 10:05:00|162822.1|162732.1|162812.8|162722.8|162823.8|162733.8|162807.6|162717.6|27
1652695510000|2022-05-16 10:05:10|162813.3|162723.3|162814.4|162724.4|162815.2|162725.2|162812.5|162722.5|26
1652695520000|2022-05-16 10:05:20|162814.3|162724.3|162815.9|162725.9|162816.4|162726.4|162814.3|162724.3|16
1652695530000|2022-05-16 10:05:30|162814.5|162724.5|162815.8|162725.8|162815.9|162725.9|162814|162724|14
1652695540000|2022-05-16 10:05:40|162815.4|162725.4|162811.4|162721.4|162815.4|162725.4|162811.4|162721.4|14
1652695550000|2022-05-16 10:05:50|162812.4|162722.4|162821.4|162731.4|162827.9|162737.9|162810.1|162720.1|18
1652695560000|2022-05-16 10:06:00|162822.3|162732.3|162837.4|162747.4|162842|162752|162817|162727|22
1652695570000|2022-05-16 10:06:10|162839.9|162749.9|162836.7|162746.7|162839.9|162749.9|162836.4|162746.4|27
1652695580000|2022-05-16 10:06:20|162836.4|162746.4|162841.1|162751.1|162847.4|162757.4|162836.4|162746.4|30
1652695590000|2022-05-16 10:06:30|162840.8|162750.8|162839.2|162749.2|162842.9|162752.9|162838.1|162748.1|28
1652695600000|2022-05-16 10:06:40|162900.9|162810.9|162890|162800|162911.6|162821.6|162889.3|162799.3|36
1652695610000|2022-05-16 10:06:50|162890.1|162800.1|162885.1|162795.1|162891.9|162801.9|162885.1|162795.1|32
1652695620000|2022-05-16 10:07:00|162884.6|162794.6|162912.8|162822.8|162920.9|162830.9|162884.4|162794.4|25
1652695630000|2022-05-16 10:07:10|162918.2|162828.2|162891.4|162801.4|162918.2|162828.2|162886.6|162796.6|33
1652695640000|2022-05-16 10:07:20|162893.2|162803.2|162921.4|162831.4|162923|162833|162886.9|162796.9|36
1652695650000|2022-05-16 10:07:30|162920.9|162830.9|162922.4|162832.4|162931.4|162841.4|162919.5|162829.5|38
1652695660000|2022-05-16 10:07:40|162922.3|162832.3|162929.8|162839.8|162945.3|162855.3|162922.3|162832.3|37
1652695670000|2022-05-16 10:07:50|162926.5|162836.5|162926.2|162836.2|162928.6|162838.6|162926.2|162836.2|25
1652695680000|2022-05-16 10:08:00|162927.1|162837.1|162935.5|162845.5|162938.7|162848.7|162927.1|162837.1|31
1652695690000|2022-05-16 10:08:10|162936.9|162846.9|162946.6|162856.6|162948.5|162858.5|162936.6|162846.6|28
1652695700000|2022-05-16 10:08:20|162946|162856|162961.1|162871.1|162962.8|162872.8|162946|162856|28
1652695710000|2022-05-16 10:08:30|162960|162870|162957.7|162867.7|162961.2|162871.2|162957.2|162867.2|20
1652695720000|2022-05-16 10:08:40|162959.1|162869.1|162967.1|162877.1|162973|162883|162959.1|162869.1|29
1652695730000|2022-05-16 10:08:50|162966.5|162876.5|162960.5|162870.5|162966.8|162876.8|162960.3|162870.3|20
1652695740000|2022-05-16 10:09:00|162960|162870|162952.8|162862.8|162960.1|162870.1|162937.6|162847.6|28
1652695750000|2022-05-16 10:09:10|162952.6|162862.6|162950.6|162860.6|162953.8|162863.8|162949.7|162859.7|25
1652695760000|2022-05-16 10:09:20|162952.7|162862.7|162952.9|162862.9|162953.3|162863.3|162949.6|162859.6|28
1652695770000|2022-05-16 10:09:30|162952.7|162862.7|162952.4|162862.4|162953.7|162863.7|162952.2|162862.2|19
1652695780000|2022-05-16 10:09:40|162951.8|162861.8|162950.9|162860.9|162952|162862|162950.7|162860.7|9
1652695790000|2022-05-16 10:09:50|162950.8|162860.8|162953|162863|162953|162863|162950.5|162860.5|18
1652695800000|2022-05-16 10:10:00|162953.4|162863.4|162954.5|162864.5|162956|162866|162951.1|162861.1|17
1652695810000|2022-05-16 10:10:10|162954.7|162864.7|162950.5|162860.5|162957.9|162867.9|162938.4|162848.4|20
1652695820000|2022-05-16 10:10:20|162950.9|162860.9|162941.5|162851.5|162954.4|162864.4|162941.3|162851.3|23
1652695830000|2022-05-16 10:10:30|162941.6|162851.6|162954.2|162864.2|162954.8|162864.8|162940.4|162850.4|26
1652695840000|2022-05-16 10:10:40|162954.1|162864.1|162944.9|162854.9|162955.3|162865.3|162937.1|162847.1|22
1652695850000|2022-05-16 10:10:50|162943.5|162853.5|162925.3|162835.3|162943.5|162853.5|162922.7|162832.7|26
1652695860000|2022-05-16 10:11:00|162924.3|162834.3|162923.6|162833.6|162924.6|162834.6|162922.7|162832.7|18
1652695870000|2022-05-16 10:11:10|162923.1|162833.1|162926.9|162836.9|162929.8|162839.8|162923.1|162833.1|21
1652695880000|2022-05-16 10:11:20|162926.1|162836.1|162927.6|162837.6|162931.8|162841.8|162924.7|162834.7|26
1652695890000|2022-05-16 10:11:30|162927.5|162837.5|162929.7|162839.7|162930.7|162840.7|162924|162834|21
1652695900000|2022-05-16 10:11:40|162930.3|162840.3|162925.6|162835.6|162931.4|162841.4|162920.3|162830.3|22
1652695910000|2022-05-16 10:11:50|162925.7|162835.7|162935|162845|162935|162845|162925.5|162835.5|15
1652695920000|2022-05-16 10:12:00|162933.7|162843.7|162928.3|162838.3|162935.7|162845.7|162924.1|162834.1|22
1652695930000|2022-05-16 10:12:10|162930.3|162840.3|162932.2|162842.2|162934.7|162844.7|162926.3|162836.3|23
1652695940000|2022-05-16 10:12:20|162930.7|162840.7|162927.8|162837.8|162931|162841|162927.8|162837.8|21
1652695950000|2022-05-16 10:12:30|162927.4|162837.4|162928.3|162838.3|162936.8|162846.8|162924|162834|26
1652695960000|2022-05-16 10:12:40|162931.2|162841.2|162893.6|162803.6|162931.2|162841.2|162890.3|162800.3|24
1652695970000|2022-05-16 10:12:50|162893.1|162803.1|162891.1|162801.1|162896.3|162806.3|162891.1|162801.1|15
1652695980000|2022-05-16 10:13:00|162891|162801|162890.4|162800.4|162894.6|162804.6|162890.4|162800.4|14
1652695990000|2022-05-16 10:13:10|162889.8|162799.8|162902.2|162812.2|162912.4|162822.4|162889.4|162799.4|20
1652696000000|2022-05-16 10:13:20|162911.7|162821.7|162941.7|162851.7|162942.2|162852.2|162908.3|162818.3|24
1652696010000|2022-05-16 10:13:30|162943.5|162853.5|162937.4|162847.4|162943.5|162853.5|162924.7|162834.7|26
1652696020000|2022-05-16 10:13:40|162937.3|162847.3|162930.5|162840.5|162937.3|162847.3|162930|162840|16
1652696030000|2022-05-16 10:13:50|162931|162841|162913.9|162823.9|162931|162841|162906.5|162816.5|24
1652696040000|2022-05-16 10:14:00|162914.1|162824.1|162902.5|162812.5|162914.1|162824.1|162901.5|162811.5|11
1652696050000|2022-05-16 10:14:10|162899.6|162809.6|162886.8|162796.8|162908.1|162818.1|162884.9|162794.9|29
1652696060000|2022-05-16 10:14:20|162883.1|162793.1|162883.2|162793.2|162887.3|162797.3|162883.1|162793.1|19
1652696070000|2022-05-16 10:14:30|162883.3|162793.3|162885.6|162795.6|162888.7|162798.7|162882.7|162792.7|11
1652696080000|2022-05-16 10:14:40|162889.2|162799.2|162887.6|162797.6|162889.2|162799.2|162885.9|162795.9|6
1652696090000|2022-05-16 10:14:50|162883.3|162793.3|162882.2|162792.2|162884.9|162794.9|162882|162792|4
1652696100000|2022-05-16 10:15:00|162882.6|162792.6|162887.8|162797.8|162890.1|162800.1|162879.8|162789.8|24
1652696110000|2022-05-16 10:15:10|162887.6|162797.6|162900.6|162810.6|162901.3|162811.3|162885.8|162795.8|25
1652696120000|2022-05-16 10:15:20|162900|162810|162895.8|162805.8|162900|162810|162895.8|162805.8|14
1652696130000|2022-05-16 10:15:30|162895.5|162805.5|162912.7|162822.7|162919.7|162829.7|162895.5|162805.5|21
1652696140000|2022-05-16 10:15:40|162913.5|162823.5|162919.5|162829.5|162919.5|162829.5|162912.4|162822.4|23
1652696150000|2022-05-16 10:15:50|162920.4|162830.4|162949.2|162859.2|162958.1|162868.1|162920.4|162830.4|21
1652696160000|2022-05-16 10:16:00|162950|162860|162941.9|162851.9|162953|162863|162941.5|162851.5|24
1652696170000|2022-05-16 10:16:10|162943.3|162853.3|162870.5|162780.5|162943.3|162853.3|162870|162780|29
1652696180000|2022-05-16 10:16:20|162871.9|162781.9|162873.1|162783.1|162873.3|162783.3|162865|162775|22
1652696190000|2022-05-16 10:16:30|162870.6|162780.6|162911.3|162821.3|162913.8|162823.8|162870.6|162780.6|24
1652696200000|2022-05-16 10:16:40|162914.2|162824.2|162912.6|162822.6|162914.6|162824.6|162910.5|162820.5|20
1652696210000|2022-05-16 10:16:50|162909.9|162819.9|162862.8|162772.8|162910.7|162820.7|162858.1|162768.1|26
1652696220000|2022-05-16 10:17:00|162859.4|162769.4|162852.6|162762.6|162861.9|162771.9|162841.9|162751.9|35
1652696230000|2022-05-16 10:17:10|162852|162762|162887.5|162797.5|162893.4|162803.4|162840.8|162750.8|32
1652696240000|2022-05-16 10:17:20|162888.6|162798.6|162882.6|162792.6|162888.6|162798.6|162882.6|162792.6|28
1652696250000|2022-05-16 10:17:30|162880.3|162790.3|162873.4|162783.4|162886.4|162796.4|162871.1|162781.1|29
1652696260000|2022-05-16 10:17:40|162867.8|162777.8|162880.9|162790.9|162881.1|162791.1|162861.2|162771.2|31
1652696270000|2022-05-16 10:17:50|162880.3|162790.3|162883.7|162793.7|162890.3|162800.3|162880.3|162790.3|27
1652696280000|2022-05-16 10:18:00|162879.7|162789.7|162888.6|162798.6|162888.6|162798.6|162879.7|162789.7|26
1652696290000|2022-05-16 10:18:10|162891.9|162801.9|162906.3|162816.3|162908.1|162818.1|162888.9|162798.9|32
1652696300000|2022-05-16 10:18:20|162904.9|162814.9|162901.3|162811.3|162911.6|162821.6|162899.6|162809.6|23
1652696310000|2022-05-16 10:18:30|162901|162811|162884.1|162794.1|162901|162811|162884.1|162794.1|22
1652696320000|2022-05-16 10:18:40|162884.2|162794.2|162876.2|162786.2|162885|162795|162874.2|162784.2|12
1652696330000|2022-05-16 10:18:50|162876.1|162786.1|162882.5|162792.5|162882.5|162792.5|162875|162785|17
1652696340000|2022-05-16 10:19:00|162882.4|162792.4|162878.5|162788.5|162899.1|162809.1|162875.2|162785.2|26
1652696350000|2022-05-16 10:19:10|162879.9|162789.9|162872.7|162782.7|162879.9|162789.9|162872.4|162782.4|24
1652696360000|2022-05-16 10:19:20|162872.2|162782.2|162877.6|162787.6|162877.6|162787.6|162868|162778|21
1652696370000|2022-05-16 10:19:30|162878.8|162788.8|162894.3|162804.3|162898.6|162808.6|162873|162783|20
1652696380000|2022-05-16 10:19:40|162898.5|162808.5|162900.4|162810.4|162903.3|162813.3|162892.1|162802.1|24
1652696390000|2022-05-16 10:19:50|162899.9|162809.9|162900.4|162810.4|162907.7|162817.7|162895.9|162805.9|22
1652696400000|2022-05-16 10:20:00|162900.2|162810.2|162890|162800|162900.2|162810.2|162890|162800|18
1652696410000|2022-05-16 10:20:10|162890.5|162800.5|162899.4|162809.4|162903.7|162813.7|162889.6|162799.6|26
1652696420000|2022-05-16 10:20:20|162896.9|162806.9|162913|162823|162928|162838|162896.9|162806.9|27
1652696430000|2022-05-16 10:20:30|162918.1|162828.1|162904.5|162814.5|162928.7|162838.7|162904.5|162814.5|25
1652696440000|2022-05-16 10:20:40|162906.2|162816.2|162901.5|162811.5|162906.2|162816.2|162901.1|162811.1|17
1652696450000|2022-05-16 10:20:50|162904.1|162814.1|162879.4|162789.4|162904.1|162814.1|162879.2|162789.2|21
1652696460000|2022-05-16 10:21:00|162880|162790|162873|162783|162880|162790|162866.1|162776.1|27
1652696470000|2022-05-16 10:21:10|162870.6|162780.6|162872.3|162782.3|162874.6|162784.6|162868.2|162778.2|25
1652696480000|2022-05-16 10:21:20|162869.1|162779.1|162871|162781|162871.2|162781.2|162867.1|162777.1|22
1652696490000|2022-05-16 10:21:30|162867.6|162777.6|162872.6|162782.6|162872.6|162782.6|162865.4|162775.4|30
1652696500000|2022-05-16 10:21:40|162873.7|162783.7|162875.7|162785.7|162880.5|162790.5|162869.1|162779.1|18
1652696510000|2022-05-16 10:21:50|162875.1|162785.1|162878.4|162788.4|162879.2|162789.2|162871.5|162781.5|30
1652696520000|2022-05-16 10:22:00|162877.3|162787.3|162883.5|162793.5|162884.7|162794.7|162874.4|162784.4|26
1652696530000|2022-05-16 10:22:10|162883.7|162793.7|162885|162795|162887.1|162797.1|162881.5|162791.5|27
1652696540000|2022-05-16 10:22:20|162885.3|162795.3|162883.9|162793.9|162886.4|162796.4|162883.2|162793.2|13
1652696550000|2022-05-16 10:22:30|162882.9|162792.9|162883.4|162793.4|162894.6|162804.6|162880.4|162790.4|21
1652696560000|2022-05-16 10:22:40|162887|162797|162925.6|162835.6|162933.7|162843.7|162881.4|162791.4|28
1652696570000|2022-05-16 10:22:50|162925.9|162835.9|162915.1|162825.1|162933.5|162843.5|162911.1|162821.1|29
1652696580000|2022-05-16 10:23:00|162912.3|162822.3|162908.7|162818.7|162912.3|162822.3|162907.5|162817.5|17
1652696590000|2022-05-16 10:23:10|162911.8|162821.8|162901.7|162811.7|162916|162826|162900.1|162810.1|23
1652696600000|2022-05-16 10:23:20|162909.2|162819.2|162904.3|162814.3|162909.2|162819.2|162902.2|162812.2|24
1652696610000|2022-05-16 10:23:30|162903.5|162813.5|162900.6|162810.6|162904.6|162814.6|162895.2|162805.2|30
1652696620000|2022-05-16 10:23:40|162900.7|162810.7|162895.7|162805.7|162900.7|162810.7|162895.7|162805.7|18
1652696630000|2022-05-16 10:23:50|162896.8|162806.8|162904.3|162814.3|162907.1|162817.1|162895.6|162805.6|19
1652696640000|2022-05-16 10:24:00|162911.3|162821.3|162912.9|162822.9|162918|162828|162900.1|162810.1|22
1652696650000|2022-05-16 10:24:10|162910.2|162820.2|162908.4|162818.4|162913.1|162823.1|162908.3|162818.3|20
1652696660000|2022-05-16 10:24:20|162909.1|162819.1|162910.8|162820.8|162913.3|162823.3|162908.2|162818.2|16
1652696670000|2022-05-16 10:24:30|162904.6|162814.6|162948.2|162858.2|162955.3|162865.3|162904.6|162814.6|16
1652696680000|2022-05-16 10:24:40|162946.6|162856.6|162948.4|162858.4|162950|162860|162946.5|162856.5|9
1652696690000|2022-05-16 10:24:50|162949.5|162859.5|162915.1|162825.1|162949.5|162859.5|162893.7|162803.7|28
1652696700000|2022-05-16 10:25:00|162913.5|162823.5|162904.6|162814.6|162913.5|162823.5|162898.5|162808.5|30
1652696710000|2022-05-16 10:25:10|162904.2|162814.2|162886.3|162796.3|162906.3|162816.3|162882|162792|29
1652696720000|2022-05-16 10:25:20|162882.5|162792.5|162879.9|162789.9|162887.5|162797.5|162874.3|162784.3|29
1652696730000|2022-05-16 10:25:30|162880.3|162790.3|162880.9|162790.9|162884.2|162794.2|162876.3|162786.3|24
1652696740000|2022-05-16 10:25:40|162881|162791|162842.8|162752.8|162881.4|162791.4|162838.9|162748.9|19
1652696750000|2022-05-16 10:25:50|162840.4|162750.4|162844.5|162754.5|162844.5|162754.5|162837.8|162747.8|25
1652696760000|2022-05-16 10:26:00|162846.6|162756.6|162843.9|162753.9|162849.1|162759.1|162842.2|162752.2|22
1652696770000|2022-05-16 10:26:10|162843.7|162753.7|162839.6|162749.6|162844|162754|162836.6|162746.6|22
1652696780000|2022-05-16 10:26:20|162840.2|162750.2|162839.2|162749.2|162840.5|162750.5|162838.5|162748.5|11
1652696790000|2022-05-16 10:26:30|162839.7|162749.7|162816.8|162726.8|162840.4|162750.4|162816.8|162726.8|20
1652696800000|2022-05-16 10:26:40|162816.7|162726.7|162816.4|162726.4|162824.6|162734.6|162816.2|162726.2|31
1652696810000|2022-05-16 10:26:50|162816.9|162726.9|162819.8|162729.8|162829.6|162739.6|162816.2|162726.2|23
1652696820000|2022-05-16 10:27:00|162819.1|162729.1|162790.7|162700.7|162819.1|162729.1|162790.7|162700.7|19
1652696830000|2022-05-16 10:27:10|162790.6|162700.6|162802.4|162712.4|162807.5|162717.5|162790.6|162700.6|31
1652696840000|2022-05-16 10:27:20|162801.7|162711.7|162793.5|162703.5|162802|162712|162789.4|162699.4|27
1652696850000|2022-05-16 10:27:30|162792.9|162702.9|162781.7|162691.7|162793.4|162703.4|162781.2|162691.2|30
1652696860000|2022-05-16 10:27:40|162782.9|162692.9|162785.1|162695.1|162787.4|162697.4|162782.5|162692.5|22
1652696870000|2022-05-16 10:27:50|162785.2|162695.2|162726.3|162636.3|162785.2|162695.2|162717.2|162627.2|29
1652696880000|2022-05-16 10:28:00|162725.3|162635.3|162722.6|162632.6|162725.9|162635.9|162718.8|162628.8|19
1652696890000|2022-05-16 10:28:10|162721.6|162631.6|162728.5|162638.5|162728.5|162638.5|162698.1|162608.1|31
1652696900000|2022-05-16 10:28:20|162728.8|162638.8|162708.2|162618.2|162730.1|162640.1|162701.2|162611.2|34
1652696910000|2022-05-16 10:28:30|162708|162618|162706.9|162616.9|162709.9|162619.9|162705.2|162615.2|26
1652696920000|2022-05-16 10:28:40|162707|162617|162707.2|162617.2|162713|162623|162704.2|162614.2|25
1652696930000|2022-05-16 10:28:50|162707.3|162617.3|162711.4|162621.4|162715.7|162625.7|162707.3|162617.3|21
1652696940000|2022-05-16 10:29:00|162712.1|162622.1|162708.9|162618.9|162712.9|162622.9|162708.5|162618.5|16
1652696950000|2022-05-16 10:29:10|162709.2|162619.2|162700.7|162610.7|162714.5|162624.5|162700.7|162610.7|23
1652696960000|2022-05-16 10:29:20|162700.5|162610.5|162704.1|162614.1|162705.8|162615.8|162700.5|162610.5|28
1652696970000|2022-05-16 10:29:30|162704|162614|162708|162618|162710.1|162620.1|162704|162614|18
1652696980000|2022-05-16 10:29:40|162708.7|162618.7|162704.9|162614.9|162708.7|162618.7|162704.9|162614.9|19
1652696990000|2022-05-16 10:29:50|162703.7|162613.7|162700.9|162610.9|162706.5|162616.5|162696.1|162606.1|24
1652697000000|2022-05-16 10:30:00|162701.9|162611.9|162711.4|162621.4|162711.8|162621.8|162700.7|162610.7|25
1652697010000|2022-05-16 10:30:10|162711.6|162621.6|162706.4|162616.4|162711.6|162621.6|162705.9|162615.9|22
1652697020000|2022-05-16 10:30:20|162707.9|162617.9|162706|162616|162714.1|162624.1|162705.5|162615.5|23
1652697030000|2022-05-16 10:30:30|162703.7|162613.7|162706|162616|162719.3|162629.3|162702.1|162612.1|26
1652697040000|2022-05-16 10:30:40|162705.8|162615.8|162704.9|162614.9|162712.1|162622.1|162703.3|162613.3|25
1652697050000|2022-05-16 10:30:50|162704.3|162614.3|162706.8|162616.8|162709.1|162619.1|162699.3|162609.3|21
1652697060000|2022-05-16 10:31:00|162707.5|162617.5|162706.8|162616.8|162712|162622|162698.2|162608.2|29
1652697070000|2022-05-16 10:31:10|162703.4|162613.4|162707.4|162617.4|162709.5|162619.5|162703.4|162613.4|27
1652697080000|2022-05-16 10:31:20|162707.6|162617.6|162714.2|162624.2|162715.9|162625.9|162707.6|162617.6|27
1652697090000|2022-05-16 10:31:30|162714.3|162624.3|162717.1|162627.1|162717.3|162627.3|162714.3|162624.3|21
1652697100000|2022-05-16 10:31:40|162717.9|162627.9|162722.3|162632.3|162722.4|162632.4|162715.6|162625.6|17
1652697110000|2022-05-16 10:31:50|162721.3|162631.3|162721.3|162631.3|162723.6|162633.6|162709.8|162619.8|33
1652697120000|2022-05-16 10:32:00|162724.7|162634.7|162717.5|162627.5|162724.7|162634.7|162716.5|162626.5|21
1652697130000|2022-05-16 10:32:10|162715.7|162625.7|162716.3|162626.3|162719.5|162629.5|162714.3|162624.3|21
1652697140000|2022-05-16 10:32:20|162718.8|162628.8|162717.8|162627.8|162719.3|162629.3|162717.6|162627.6|16
1652697150000|2022-05-16 10:32:30|162717|162627|162718.5|162628.5|162721.9|162631.9|162716.5|162626.5|14
1652697160000|2022-05-16 10:32:40|162722.6|162632.6|162704.5|162614.5|162722.6|162632.6|162702.9|162612.9|19
1652697170000|2022-05-16 10:32:50|162702.8|162612.8|162676|162586|162703.9|162613.9|162656.3|162566.3|26
1652697180000|2022-05-16 10:33:00|162675.2|162585.2|162663.9|162573.9|162676.6|162586.6|162663.9|162573.9|21
1652697190000|2022-05-16 10:33:10|162664.9|162574.9|162666.4|162576.4|162667.7|162577.7|162664.8|162574.8|15
1652697200000|2022-05-16 10:33:20|162665.7|162575.7|162698.6|162608.6|162698.6|162608.6|162665.7|162575.7|15
1652697210000|2022-05-16 10:33:30|162699.7|162609.7|162697.4|162607.4|162702.7|162612.7|162694.5|162604.5|14
1652697220000|2022-05-16 10:33:40|162696.9|162606.9|162694.7|162604.7|162698.3|162608.3|162693.9|162603.9|14
1652697230000|2022-05-16 10:33:50|162694.8|162604.8|162693.4|162603.4|162695.2|162605.2|162693.4|162603.4|8
1652697240000|2022-05-16 10:34:00|162693.8|162603.8|162690.9|162600.9|162693.8|162603.8|162688|162598|13
1652697250000|2022-05-16 10:34:10|162690.7|162600.7|162687.7|162597.7|162694.9|162604.9|162687.7|162597.7|22
1652697260000|2022-05-16 10:34:20|162689|162599|162665.8|162575.8|162692.2|162602.2|162663.3|162573.3|23
1652697270000|2022-05-16 10:34:30|162665.1|162575.1|162670.3|162580.3|162687.1|162597.1|162665.1|162575.1|27
1652697280000|2022-05-16 10:34:40|162669.9|162579.9|162672.6|162582.6|162688|162598|162666.5|162576.5|26
1652697290000|2022-05-16 10:34:50|162674|162584|162640.1|162550.1|162674.3|162584.3|162640.1|162550.1|30
1652697300000|2022-05-16 10:35:00|162640.3|162550.3|162624.6|162534.6|162643.6|162553.6|162624.6|162534.6|23
1652697310000|2022-05-16 10:35:10|162624.8|162534.8|162631.4|162541.4|162633|162543|162623|162533|18
1652697320000|2022-05-16 10:35:20|162631.8|162541.8|162630.3|162540.3|162633.3|162543.3|162629.3|162539.3|13
1652697330000|2022-05-16 10:35:30|162630|162540|162627.7|162537.7|162632.2|162542.2|162627.7|162537.7|9
1652697340000|2022-05-16 10:35:40|162628.2|162538.2|162642.4|162552.4|162647.3|162557.3|162628.2|162538.2|22
1652697350000|2022-05-16 10:35:50|162641.9|162551.9|162583.1|162493.1|162642.9|162552.9|162580.7|162490.7|21
1652697360000|2022-05-16 10:36:00|162584.2|162494.2|162572.2|162482.2|162589.4|162499.4|162570.4|162480.4|26
1652697370000|2022-05-16 10:36:10|162578.6|162488.6|162629|162539|162629.8|162539.8|162578.6|162488.6|15
1652697380000|2022-05-16 10:36:20|162627.7|162537.7|162624.4|162534.4|162628.8|162538.8|162624|162534|12
1652697390000|2022-05-16 10:36:30|162624.1|162534.1|162625.9|162535.9|162627.6|162537.6|162624.1|162534.1|9
1652697400000|2022-05-16 10:36:40|162626.2|162536.2|162614.1|162524.1|162627.2|162537.2|162608|162518|19
1652697410000|2022-05-16 10:36:50|162614.5|162524.5|162624.6|162534.6|162640.3|162550.3|162610.9|162520.9|26
1652697420000|2022-05-16 10:37:00|162624.8|162534.8|162625.3|162535.3|162627.5|162537.5|162624|162534|17
1652697430000|2022-05-16 10:37:10|162625|162535|162630.9|162540.9|162634.1|162544.1|162625|162535|20
1652697440000|2022-05-16 10:37:20|162630.5|162540.5|162648.7|162558.7|162648.7|162558.7|162630.5|162540.5|19
1652697450000|2022-05-16 10:37:30|162651.2|162561.2|162660.6|162570.6|162676.4|162586.4|162641|162551|30
1652697460000|2022-05-16 10:37:40|162660|162570|162661.2|162571.2|162662.6|162572.6|162660|162570|21
1652697470000|2022-05-16 10:37:50|162660.2|162570.2|162657.9|162567.9|162660.2|162570.2|162655.9|162565.9|13
1652697480000|2022-05-16 10:38:00|162658.2|162568.2|162674|162584|162678.7|162588.7|162652.1|162562.1|16
1652697490000|2022-05-16 10:38:10|162673.7|162583.7|162648.8|162558.8|162673.7|162583.7|162648.8|162558.8|15
1652697500000|2022-05-16 10:38:20|162648.9|162558.9|162646.5|162556.5|162650.3|162560.3|162646.1|162556.1|18
1652697510000|2022-05-16 10:38:30|162646.9|162556.9|162612.4|162522.4|162647|162557|162609.6|162519.6|28
1652697520000|2022-05-16 10:38:40|162613.7|162523.7|162623.2|162533.2|162625.6|162535.6|162610.1|162520.1|14
1652697530000|2022-05-16 10:38:50|162624.2|162534.2|162642.4|162552.4|162646.9|162556.9|162621.9|162531.9|21
1652697540000|2022-05-16 10:39:00|162643.1|162553.1|162675.4|162585.4|162678.6|162588.6|162643.1|162553.1|24
1652697550000|2022-05-16 10:39:10|162673.9|162583.9|162679.1|162589.1|162681.8|162591.8|162673.9|162583.9|21
1652697560000|2022-05-16 10:39:20|162677.6|162587.6|162676.8|162586.8|162680.4|162590.4|162674.6|162584.6|21
1652697570000|2022-05-16 10:39:30|162707.4|162617.4|162716.7|162626.7|162718.7|162628.7|162707.4|162617.4|22
1652697580000|2022-05-16 10:39:40|162718.8|162628.8|162699.8|162609.8|162718.8|162628.8|162699.8|162609.8|18
1652697590000|2022-05-16 10:39:50|162704.3|162614.3|162719.9|162629.9|162730.7|162640.7|162704.3|162614.3|24
1652697600000|2022-05-16 10:40:00|162719|162629|162719.8|162629.8|162721.1|162631.1|162717.6|162627.6|20
1652697610000|2022-05-16 10:40:10|162719.9|162629.9|162794.8|162704.8|162800.7|162710.7|162719.9|162629.9|23
1652697620000|2022-05-16 10:40:20|162792.2|162702.2|162794.4|162704.4|162798.7|162708.7|162791|162701|20
1652697630000|2022-05-16 10:40:30|162794.7|162704.7|162827.7|162737.7|162832.7|162742.7|162794.7|162704.7|19
1652697640000|2022-05-16 10:40:40|162827.8|162737.8|162814.5|162724.5|162827.8|162737.8|162806.6|162716.6|32
1652697650000|2022-05-16 10:40:50|162817.9|162727.9|162811.7|162721.7|162818.2|162728.2|162793.6|162703.6|27
1652697660000|2022-05-16 10:41:00|162809.1|162719.1|162793.2|162703.2|162809.1|162719.1|162793.2|162703.2|25
1652697670000|2022-05-16 10:41:10|162793|162703|162794|162704|162794.9|162704.9|162790.9|162700.9|16
1652697680000|2022-05-16 10:41:20|162794.1|162704.1|162792.9|162702.9|162794.1|162704.1|162791.6|162701.6|18
1652697690000|2022-05-16 10:41:30|162794.3|162704.3|162800.5|162710.5|162801.4|162711.4|162790.6|162700.6|28
1652697700000|2022-05-16 10:41:40|162800.8|162710.8|162799.4|162709.4|162802.7|162712.7|162798.8|162708.8|19
1652697710000|2022-05-16 10:41:50|162799.9|162709.9|162801.5|162711.5|162801.6|162711.6|162799.9|162709.9|14
1652697720000|2022-05-16 10:42:00|162801.6|162711.6|162816.9|162726.9|162826.8|162736.8|162798.9|162708.9|23
1652697730000|2022-05-16 10:42:10|162819.3|162729.3|162830.7|162740.7|162830.8|162740.8|162812.6|162722.6|29
1652697740000|2022-05-16 10:42:20|162829.8|162739.8|162830.6|162740.6|162830.8|162740.8|162821.1|162731.1|27
1652697750000|2022-05-16 10:42:30|162829.3|162739.3|162819|162729|162829.8|162739.8|162819|162729|17
1652697760000|2022-05-16 10:42:40|162819.9|162729.9|162815.2|162725.2|162820|162730|162814.6|162724.6|14
1652697770000|2022-05-16 10:42:50|162813.4|162723.4|162816.7|162726.7|162816.7|162726.7|162810|162720|18
1652697780000|2022-05-16 10:43:00|162815.1|162725.1|162818.9|162728.9|162820.4|162730.4|162812.5|162722.5|21
1652697790000|2022-05-16 10:43:10|162819.2|162729.2|162822.9|162732.9|162827.2|162737.2|162816.2|162726.2|30
1652697800000|2022-05-16 10:43:20|162824|162734|162821.9|162731.9|162824|162734|162819.9|162729.9|23
1652697810000|2022-05-16 10:43:30|162822.2|162732.2|162816.1|162726.1|162822.2|162732.2|162816|162726|21
1652697820000|2022-05-16 10:43:40|162816.6|162726.6|162817.6|162727.6|162818.1|162728.1|162816.4|162726.4|20
1652697830000|2022-05-16 10:43:50|162818|162728|162816.6|162726.6|162818.3|162728.3|162815.1|162725.1|14
1652697840000|2022-05-16 10:44:00|162816.7|162726.7|162800.9|162710.9|162817.1|162727.1|162800.9|162710.9|19
1652697850000|2022-05-16 10:44:10|162801|162711|162751.9|162661.9|162801|162711|162740.2|162650.2|36
1652697860000|2022-05-16 10:44:20|162752.8|162662.8|162750.1|162660.1|162754.9|162664.9|162736.3|162646.3|29
1652697870000|2022-05-16 10:44:30|162752.7|162662.7|162760.8|162670.8|162761.6|162671.6|162750.1|162660.1|22
1652697880000|2022-05-16 10:44:40|162761.1|162671.1|162766.4|162676.4|162777.2|162687.2|162758.4|162668.4|30
1652697890000|2022-05-16 10:44:50|162766.8|162676.8|162765.5|162675.5|162768.4|162678.4|162763.4|162673.4|27
1652697900000|2022-05-16 10:45:00|162766.3|162676.3|162761.8|162671.8|162768.5|162678.5|162758.2|162668.2|25
1652697910000|2022-05-16 10:45:10|162762.5|162672.5|162758.3|162668.3|162763.1|162673.1|162756.7|162666.7|18
1652697920000|2022-05-16 10:45:20|162759.3|162669.3|162749|162659|162759.3|162669.3|162748.1|162658.1|27
1652697930000|2022-05-16 10:45:30|162748.6|162658.6|162747|162657|162750.2|162660.2|162742.6|162652.6|31
1652697940000|2022-05-16 10:45:40|162746.9|162656.9|162721.1|162631.1|162747.9|162657.9|162721.1|162631.1|31
1652697950000|2022-05-16 10:45:50|162730.5|162640.5|162723.5|162633.5|162731.8|162641.8|162714.8|162624.8|32
1652697960000|2022-05-16 10:46:00|162725.8|162635.8|162748.2|162658.2|162757.5|162667.5|162725.8|162635.8|30
1652697970000|2022-05-16 10:46:10|162747.9|162657.9|162753.9|162663.9|162753.9|162663.9|162745.1|162655.1|25
1652697980000|2022-05-16 10:46:20|162754.4|162664.4|162800|162710|162800|162710|162754.4|162664.4|26
1652697990000|2022-05-16 10:46:30|162799.1|162709.1|162827.4|162737.4|162828.6|162738.6|162797.6|162707.6|31
1652698000000|2022-05-16 10:46:40|162828.6|162738.6|162823.3|162733.3|162828.6|162738.6|162822.8|162732.8|34
1652698010000|2022-05-16 10:46:50|162824.7|162734.7|162822|162732|162826|162736|162821.6|162731.6|25
1652698020000|2022-05-16 10:47:00|162822.1|162732.1|162825.9|162735.9|162827.1|162737.1|162822.1|162732.1|27
1652698030000|2022-05-16 10:47:10|162824.3|162734.3|162818.2|162728.2|162825.4|162735.4|162818.2|162728.2|26
1652698040000|2022-05-16 10:47:20|162818|162728|162817.2|162727.2|162819.8|162729.8|162810.6|162720.6|27
1652698050000|2022-05-16 10:47:30|162816|162726|162814.8|162724.8|162816|162726|162807.4|162717.4|23
1652698060000|2022-05-16 10:47:40|162813.4|162723.4|162813.5|162723.5|162815.2|162725.2|162813.1|162723.1|18
1652698070000|2022-05-16 10:47:50|162813.9|162723.9|162815.5|162725.5|162815.5|162725.5|162810|162720|17
1652698080000|2022-05-16 10:48:00|162814.5|162724.5|162816.2|162726.2|162817.9|162727.9|162811.7|162721.7|25
1652698090000|2022-05-16 10:48:10|162818.7|162728.7|162778.4|162688.4|162821.1|162731.1|162774.7|162684.7|27
1652698100000|2022-05-16 10:48:20|162776.4|162686.4|162772|162682|162778.3|162688.3|162768|162678|26
1652698110000|2022-05-16 10:48:30|162772.2|162682.2|162775.3|162685.3|162776.8|162686.8|162772.2|162682.2|21
1652698120000|2022-05-16 10:48:40|162785.6|162695.6|162773|162683|162787.6|162697.6|162773|162683|28
1652698130000|2022-05-16 10:48:50|162775.9|162685.9|162771.6|162681.6|162775.9|162685.9|162768.9|162678.9|24
1652698140000|2022-05-16 10:49:00|162771.3|162681.3|162766.4|162676.4|162771.3|162681.3|162766.4|162676.4|20
1652698150000|2022-05-16 10:49:10|162766.5|162676.5|162730.3|162640.3|162767.4|162677.4|162730.3|162640.3|29
1652698160000|2022-05-16 10:49:20|162731.3|162641.3|162745.3|162655.3|162747.1|162657.1|162730.9|162640.9|33
1652698170000|2022-05-16 10:49:30|162737.8|162647.8|162735.9|162645.9|162737.8|162647.8|162728.2|162638.2|29
1652698180000|2022-05-16 10:49:40|162735.1|162645.1|162734.2|162644.2|162736.4|162646.4|162733.4|162643.4|22
1652698190000|2022-05-16 10:49:50|162731.3|162641.3|162730.3|162640.3|162732.1|162642.1|162728.4|162638.4|23
1652698200000|2022-05-16 10:50:00|162729.9|162639.9|162727.4|162637.4|162730.6|162640.6|162726.4|162636.4|24
1652698210000|2022-05-16 10:50:10|162727.1|162637.1|162749.3|162659.3|162750.5|162660.5|162725.9|162635.9|21
1652698220000|2022-05-16 10:50:20|162750.2|162660.2|162724.2|162634.2|162750.2|162660.2|162720.5|162630.5|28
1652698230000|2022-05-16 10:50:30|162723.4|162633.4|162727.6|162637.6|162735.7|162645.7|162721.7|162631.7|28
1652698240000|2022-05-16 10:50:40|162726.9|162636.9|162728|162638|162730.2|162640.2|162726.1|162636.1|18
1652698250000|2022-05-16 10:50:50|162728.1|162638.1|162728.5|162638.5|162729.7|162639.7|162726.8|162636.8|24
1652698260000|2022-05-16 10:51:00|162735.8|162645.8|162728.4|162638.4|162738.7|162648.7|162728.2|162638.2|27
1652698270000|2022-05-16 10:51:10|162728.8|162638.8|162736.5|162646.5|162736.6|162646.6|162728.8|162638.8|24
1652698280000|2022-05-16 10:51:20|162736.3|162646.3|162730.6|162640.6|162736.3|162646.3|162729.4|162639.4|29
1652698290000|2022-05-16 10:51:30|162730.5|162640.5|162750.5|162660.5|162751.3|162661.3|162727.4|162637.4|28
1652698300000|2022-05-16 10:51:40|162750.9|162660.9|162733.5|162643.5|162751.1|162661.1|162731.3|162641.3|31
1652698310000|2022-05-16 10:51:50|162733.8|162643.8|162734.3|162644.3|162735.7|162645.7|162732.2|162642.2|23
1652698320000|2022-05-16 10:52:00|162734|162644|162736.8|162646.8|162738.3|162648.3|162733.9|162643.9|22
1652698330000|2022-05-16 10:52:10|162737.1|162647.1|162732.9|162642.9|162737.6|162647.6|162732.9|162642.9|22
1652698340000|2022-05-16 10:52:20|162733|162643|162728.6|162638.6|162734.3|162644.3|162723.6|162633.6|21
1652698350000|2022-05-16 10:52:30|162722.6|162632.6|162667.6|162577.6|162722.6|162632.6|162664.1|162574.1|35
1652698360000|2022-05-16 10:52:40|162665.7|162575.7|162665.9|162575.9|162671.5|162581.5|162664|162574|33
1652698370000|2022-05-16 10:52:50|162665.6|162575.6|162664.6|162574.6|162670.2|162580.2|162663.6|162573.6|24
1652698380000|2022-05-16 10:53:00|162665.8|162575.8|162619.5|162529.5|162669.8|162579.8|162613.7|162523.7|27
1652698390000|2022-05-16 10:53:10|162618.8|162528.8|162616.4|162526.4|162621.1|162531.1|162614.3|162524.3|27
1652698400000|2022-05-16 10:53:20|162617|162527|162636.1|162546.1|162637.8|162547.8|162612.6|162522.6|28
1652698410000|2022-05-16 10:53:30|162636.3|162546.3|162636.4|162546.4|162637.4|162547.4|162635.3|162545.3|27
1652698420000|2022-05-16 10:53:40|162635.8|162545.8|162653|162563|162664.2|162574.2|162635.8|162545.8|32
1652698430000|2022-05-16 10:53:50|162653.8|162563.8|162670.5|162580.5|162675.7|162585.7|162653.5|162563.5|26
1652698440000|2022-05-16 10:54:00|162673.8|162583.8|162676.7|162586.7|162677|162587|162665.8|162575.8|26
1652698450000|2022-05-16 10:54:10|162678.6|162588.6|162684.4|162594.4|162685.1|162595.1|162673.5|162583.5|34
1652698460000|2022-05-16 10:54:20|162686|162596|162678.6|162588.6|162686|162596|162678.6|162588.6|35
1652698470000|2022-05-16 10:54:30|162677.4|162587.4|162646.2|162556.2|162679|162589|162644.9|162554.9|37
1652698480000|2022-05-16 10:54:40|162645.7|162555.7|162578.4|162488.4|162645.7|162555.7|162570.5|162480.5|35
1652698490000|2022-05-16 10:54:50|162576.8|162486.8|162600.1|162510.1|162618.6|162528.6|162576.6|162486.6|35
1652698500000|2022-05-16 10:55:00|162602.9|162512.9|162590.1|162500.1|162602.9|162512.9|162587.2|162497.2|30
1652698510000|2022-05-16 10:55:10|162592.3|162502.3|162583.4|162493.4|162593.5|162503.5|162578.4|162488.4|28
1652698520000|2022-05-16 10:55:20|162582.6|162492.6|162595.2|162505.2|162601.9|162511.9|162580.6|162490.6|33
1652698530000|2022-05-16 10:55:30|162595.6|162505.6|162589.6|162499.6|162595.6|162505.6|162578.4|162488.4|29
1652698540000|2022-05-16 10:55:40|162586.7|162496.7|162610.8|162520.8|162610.8|162520.8|162576.3|162486.3|22
1652698550000|2022-05-16 10:55:50|162613.6|162523.6|162586|162496|162617|162527|162583.5|162493.5|35
1652698560000|2022-05-16 10:56:00|162586.3|162496.3|162596|162506|162605|162515|162581.6|162491.6|31
1652698570000|2022-05-16 10:56:10|162593.2|162503.2|162586.3|162496.3|162594.3|162504.3|162581.7|162491.7|24
1652698580000|2022-05-16 10:56:20|162585.8|162495.8|162611.9|162521.9|162614.6|162524.6|162585.8|162495.8|34
1652698590000|2022-05-16 10:56:30|162612.2|162522.2|162613.6|162523.6|162619.3|162529.3|162610|162520|34
1652698600000|2022-05-16 10:56:40|162613.8|162523.8|162589.3|162499.3|162613.8|162523.8|162588.6|162498.6|27
1652698610000|2022-05-16 10:56:50|162589.5|162499.5|162625.1|162535.1|162629|162539|162589.5|162499.5|31
1652698620000|2022-05-16 10:57:00|162625|162535|162614.5|162524.5|162629.2|162539.2|162609.6|162519.6|36
1652698630000|2022-05-16 10:57:10|162616.1|162526.1|162636.2|162546.2|162638|162548|162616.1|162526.1|30
1652698640000|2022-05-16 10:57:20|162635.8|162545.8|162631.4|162541.4|162636.5|162546.5|162630.4|162540.4|31
1652698650000|2022-05-16 10:57:30|162632.1|162542.1|162588.3|162498.3|162632.1|162542.1|162585.4|162495.4|30
1652698660000|2022-05-16 10:57:40|162586.1|162496.1|162586.2|162496.2|162587.6|162497.6|162583.1|162493.1|29
1652698670000|2022-05-16 10:57:50|162587.8|162497.8|162570.5|162480.5|162607.4|162517.4|162563.2|162473.2|28
1652698680000|2022-05-16 10:58:00|162571.4|162481.4|162569.4|162479.4|162572.3|162482.3|162563.4|162473.4|31
1652698690000|2022-05-16 10:58:10|162568.1|162478.1|162555.4|162465.4|162570.1|162480.1|162555.4|162465.4|30
1652698700000|2022-05-16 10:58:20|162562.5|162472.5|162569.1|162479.1|162573.7|162483.7|162562.5|162472.5|35
1652698710000|2022-05-16 10:58:30|162568.4|162478.4|162565.4|162475.4|162574.3|162484.3|162561.4|162471.4|33
1652698720000|2022-05-16 10:58:40|162565.5|162475.5|162565.6|162475.6|162566.6|162476.6|162565.4|162475.4|22
1652698730000|2022-05-16 10:58:50|162579.9|162489.9|162580.1|162490.1|162602.8|162512.8|162579.9|162489.9|32
1652698740000|2022-05-16 10:59:00|162579.6|162489.6|162578.4|162488.4|162581.4|162491.4|162577.6|162487.6|19
1652698750000|2022-05-16 10:59:10|162578.8|162488.8|162577.5|162487.5|162580.8|162490.8|162565.8|162475.8|29
1652698760000|2022-05-16 10:59:20|162576.9|162486.9|162570.3|162480.3|162577.5|162487.5|162564.8|162474.8|35
1652698770000|2022-05-16 10:59:30|162570.2|162480.2|162576.1|162486.1|162583.6|162493.6|162569.3|162479.3|24
1652698780000|2022-05-16 10:59:40|162566|162476|162564.9|162474.9|162566|162476|162562.4|162472.4|25
1652698790000|2022-05-16 10:59:50|162567|162477|162605.4|162515.4|162605.4|162515.4|162567|162477|33
1652698800000|2022-05-16 11:00:00|162605.2|162515.2|162608.9|162518.9|162632.9|162542.9|162604.6|162514.6|37
1652698810000|2022-05-16 11:00:10|162604.9|162514.9|162595|162505|162604.9|162514.9|162587.6|162497.6|32
1652698820000|2022-05-16 11:00:20|162595.1|162505.1|162596.6|162506.6|162596.8|162506.8|162588.9|162498.9|24
1652698830000|2022-05-16 11:00:30|162596.1|162506.1|162596.2|162506.2|162597.5|162507.5|162595.4|162505.4|21
1652698840000|2022-05-16 11:00:40|162596.8|162506.8|162594.8|162504.8|162601.3|162511.3|162587.6|162497.6|24
1652698850000|2022-05-16 11:00:50|162593.9|162503.9|162599.9|162509.9|162600.4|162510.4|162591.4|162501.4|34
1652698860000|2022-05-16 11:01:00|162605.2|162515.2|162590.4|162500.4|162605.2|162515.2|162585.5|162495.5|37
1652698870000|2022-05-16 11:01:10|162590.7|162500.7|162618.2|162528.2|162619.1|162529.1|162590.4|162500.4|33
1652698880000|2022-05-16 11:01:20|162615.6|162525.6|162622|162532|162622.7|162532.7|162613.8|162523.8|25
1652698890000|2022-05-16 11:01:30|162621.7|162531.7|162597|162507|162622.1|162532.1|162586.8|162496.8|29
1652698900000|2022-05-16 11:01:40|162595.4|162505.4|162588.5|162498.5|162596.9|162506.9|162588.5|162498.5|32
1652698910000|2022-05-16 11:01:50|162588.1|162498.1|162577.2|162487.2|162591.7|162501.7|162577.2|162487.2|24
1652698920000|2022-05-16 11:02:00|162579.8|162489.8|162575.3|162485.3|162581.5|162491.5|162573.8|162483.8|38
1652698930000|2022-05-16 11:02:10|162574.8|162484.8|162560.2|162470.2|162577.7|162487.7|162547.1|162457.1|24
1652698940000|2022-05-16 11:02:20|162560.4|162470.4|162559.1|162469.1|162564.2|162474.2|162546.1|162456.1|36
1652698950000|2022-05-16 11:02:30|162559.7|162469.7|162561.7|162471.7|162563.4|162473.4|162559.1|162469.1|33
1652698960000|2022-05-16 11:02:40|162561.6|162471.6|162558.7|162468.7|162562.2|162472.2|162551.5|162461.5|31
1652698970000|2022-05-16 11:02:50|162559.1|162469.1|162556.6|162466.6|162559.1|162469.1|162556.5|162466.5|23
1652698980000|2022-05-16 11:03:00|162550.9|162460.9|162544.9|162454.9|162557.3|162467.3|162544.9|162454.9|25
1652698990000|2022-05-16 11:03:10|162544.4|162454.4|162546|162456|162554|162464|162544.4|162454.4|25
1652699000000|2022-05-16 11:03:20|162545.8|162455.8|162547.9|162457.9|162555.2|162465.2|162545.8|162455.8|27
1652699010000|2022-05-16 11:03:30|162551.4|162461.4|162567.8|162477.8|162573.4|162483.4|162548.4|162458.4|35
1652699020000|2022-05-16 11:03:40|162567|162477|162564.4|162474.4|162570.4|162480.4|162561.9|162471.9|28
1652699030000|2022-05-16 11:03:50|162563.3|162473.3|162568.3|162478.3|162572.5|162482.5|162562.8|162472.8|26
1652699040000|2022-05-16 11:04:00|162567.1|162477.1|162574.4|162484.4|162574.7|162484.7|162564.8|162474.8|28
1652699050000|2022-05-16 11:04:10|162591.4|162501.4|162592.1|162502.1|162620.2|162530.2|162585.4|162495.4|34
1652699060000|2022-05-16 11:04:20|162587.4|162497.4|162598|162508|162601|162511|162587.4|162497.4|32
1652699070000|2022-05-16 11:04:30|162597.7|162507.7|162599.1|162509.1|162615.5|162525.5|162595.5|162505.5|37
1652699080000|2022-05-16 11:04:40|162605.5|162515.5|162594.3|162504.3|162605.5|162515.5|162589.2|162499.2|29
1652699090000|2022-05-16 11:04:50|162594.8|162504.8|162589.7|162499.7|162594.8|162504.8|162587.6|162497.6|31
1652699100000|2022-05-16 11:05:00|162590.5|162500.5|162594.8|162504.8|162595.2|162505.2|162589.9|162499.9|27
1652699110000|2022-05-16 11:05:10|162595|162505|162596.8|162506.8|162602.5|162512.5|162595|162505|28
1652699120000|2022-05-16 11:05:20|162597|162507|162613.1|162523.1|162615.6|162525.6|162591.5|162501.5|29
1652699130000|2022-05-16 11:05:30|162613.3|162523.3|162602.6|162512.6|162615.8|162525.8|162598.1|162508.1|32
1652699140000|2022-05-16 11:05:40|162603.3|162513.3|162581.1|162491.1|162603.3|162513.3|162568.2|162478.2|33
1652699150000|2022-05-16 11:05:50|162579.2|162489.2|162616.6|162526.6|162629.3|162539.3|162578.1|162488.1|37
1652699160000|2022-05-16 11:06:00|162618.3|162528.3|162622.2|162532.2|162623.6|162533.6|162616.1|162526.1|30
1652699170000|2022-05-16 11:06:10|162622.4|162532.4|162621.2|162531.2|162623.8|162533.8|162620.4|162530.4|29
1652699180000|2022-05-16 11:06:20|162622.1|162532.1|162618.9|162528.9|162622.5|162532.5|162618.7|162528.7|24
1652699190000|2022-05-16 11:06:30|162619.3|162529.3|162623.8|162533.8|162626.7|162536.7|162616.7|162526.7|29
1652699200000|2022-05-16 11:06:40|162623.7|162533.7|162620.8|162530.8|162623.8|162533.8|162616.7|162526.7|27
1652699210000|2022-05-16 11:06:50|162621|162531|162617.2|162527.2|162622.7|162532.7|162613|162523|21
1652699220000|2022-05-16 11:07:00|162617|162527|162616.3|162526.3|162619.5|162529.5|162613.9|162523.9|27
1652699230000|2022-05-16 11:07:10|162612.1|162522.1|162611.7|162521.7|162616.6|162526.6|162606.8|162516.8|29
1652699240000|2022-05-16 11:07:20|162601.6|162511.6|162607|162517|162612.7|162522.7|162601.6|162511.6|25
1652699250000|2022-05-16 11:07:30|162606.8|162516.8|162616.9|162526.9|162616.9|162526.9|162605.5|162515.5|14
1652699260000|2022-05-16 11:07:40|162611.5|162521.5|162617|162527|162617.3|162527.3|162608.7|162518.7|28
1652699270000|2022-05-16 11:07:50|162617.2|162527.2|162612.1|162522.1|162618.6|162528.6|162611.7|162521.7|13
1652699280000|2022-05-16 11:08:00|162610.8|162520.8|162612.9|162522.9|162612.9|162522.9|162610.3|162520.3|11
1652699290000|2022-05-16 11:08:10|162609|162519|162614.1|162524.1|162615.4|162525.4|162603.4|162513.4|30
1652699300000|2022-05-16 11:08:20|162614.7|162524.7|162621.7|162531.7|162631.3|162541.3|162613.3|162523.3|26
1652699310000|2022-05-16 11:08:30|162620.3|162530.3|162616|162526|162620.3|162530.3|162614.1|162524.1|21
1652699320000|2022-05-16 11:08:40|162616.4|162526.4|162599.9|162509.9|162617.8|162527.8|162599.5|162509.5|27
1652699330000|2022-05-16 11:08:50|162603.1|162513.1|162598.3|162508.3|162604|162514|162591.7|162501.7|30
1652699340000|2022-05-16 11:09:00|162597.6|162507.6|162617|162527|162619.3|162529.3|162597.6|162507.6|31
1652699350000|2022-05-16 11:09:10|162617.8|162527.8|162613.3|162523.3|162618|162528|162610|162520|27
1652699360000|2022-05-16 11:09:20|162613.2|162523.2|162621.8|162531.8|162622.3|162532.3|162613.2|162523.2|25
1652699370000|2022-05-16 11:09:30|162621.6|162531.6|162603.6|162513.6|162633|162543|162602.6|162512.6|24
1652699380000|2022-05-16 11:09:40|162603.1|162513.1|162611.3|162521.3|162611.3|162521.3|162603.1|162513.1|19
1652699390000|2022-05-16 11:09:50|162607.3|162517.3|162619.2|162529.2|162622.2|162532.2|162607.3|162517.3|21
1652699400000|2022-05-16 11:10:00|162618.7|162528.7|162632.5|162542.5|162632.7|162542.7|162618.7|162528.7|25
1652699410000|2022-05-16 11:10:10|162632.4|162542.4|162633.6|162543.6|162634.1|162544.1|162632.4|162542.4|16
1652699420000|2022-05-16 11:10:20|162634.2|162544.2|162633.4|162543.4|162634.3|162544.3|162633.4|162543.4|8
1652699430000|2022-05-16 11:10:30|162634|162544|162638.7|162548.7|162641.7|162551.7|162633.9|162543.9|24
1652699440000|2022-05-16 11:10:40|162638.4|162548.4|162643|162553|162650.9|162560.9|162637.4|162547.4|22
1652699450000|2022-05-16 11:10:50|162642|162552|162637.9|162547.9|162643.9|162553.9|162634.5|162544.5|18
1652699460000|2022-05-16 11:11:00|162637.3|162547.3|162636.1|162546.1|162639.2|162549.2|162636.1|162546.1|21
1652699470000|2022-05-16 11:11:10|162635.8|162545.8|162635.9|162545.9|162637.4|162547.4|162634.5|162544.5|19
1652699480000|2022-05-16 11:11:20|162635.8|162545.8|162619.8|162529.8|162640.1|162550.1|162618.8|162528.8|18
1652699490000|2022-05-16 11:11:30|162623.1|162533.1|162620.9|162530.9|162625.3|162535.3|162620.9|162530.9|27
1652699500000|2022-05-16 11:11:40|162620.5|162530.5|162620.8|162530.8|162621.1|162531.1|162619.7|162529.7|19
1652699510000|2022-05-16 11:11:50|162620.7|162530.7|162617.5|162527.5|162630.7|162540.7|162617.5|162527.5|23
1652699520000|2022-05-16 11:12:00|162617.6|162527.6|162619|162529|162623.4|162533.4|162616.8|162526.8|23
1652699530000|2022-05-16 11:12:10|162614.5|162524.5|162611.7|162521.7|162614.5|162524.5|162611.6|162521.6|17
1652699540000|2022-05-16 11:12:20|162611.8|162521.8|162612.9|162522.9|162614.4|162524.4|162611.2|162521.2|21
1652699550000|2022-05-16 11:12:30|162613.4|162523.4|162606.1|162516.1|162614.4|162524.4|162606.1|162516.1|20
1652699560000|2022-05-16 11:12:40|162605.9|162515.9|162603.9|162513.9|162610.6|162520.6|162598.4|162508.4|32
1652699570000|2022-05-16 11:12:50|162604|162514|162603.5|162513.5|162604.5|162514.5|162600.2|162510.2|30
1652699580000|2022-05-16 11:13:00|162604.2|162514.2|162602.7|162512.7|162606.1|162516.1|162602.4|162512.4|24
1652699590000|2022-05-16 11:13:10|162603.1|162513.1|162601.4|162511.4|162603.2|162513.2|162601.1|162511.1|18
1652699600000|2022-05-16 11:13:20|162601.3|162511.3|162600.7|162510.7|162601.5|162511.5|162599.8|162509.8|22
1652699610000|2022-05-16 11:13:30|162601.1|162511.1|162601.6|162511.6|162602.1|162512.1|162600.4|162510.4|18
1652699620000|2022-05-16 11:13:40|162601.9|162511.9|162638|162548|162638|162548|162601.2|162511.2|32
1652699630000|2022-05-16 11:13:50|162635.9|162545.9|162710.2|162620.2|162711.5|162621.5|162635.9|162545.9|37
1652699640000|2022-05-16 11:14:00|162711.3|162621.3|162706.8|162616.8|162711.3|162621.3|162705.7|162615.7|27
1652699650000|2022-05-16 11:14:10|162706.9|162616.9|162717.8|162627.8|162720.3|162630.3|162706.9|162616.9|27
1652699660000|2022-05-16 11:14:20|162718.9|162628.9|162714.1|162624.1|162719.1|162629.1|162710.9|162620.9|24
1652699670000|2022-05-16 11:14:30|162709.4|162619.4|162715.3|162625.3|162727.9|162637.9|162709.4|162619.4|26
1652699680000|2022-05-16 11:14:40|162719.4|162629.4|162725.1|162635.1|162725.3|162635.3|162719.4|162629.4|25
1652699690000|2022-05-16 11:14:50|162724.4|162634.4|162709.6|162619.6|162725.9|162635.9|162699.4|162609.4|24
1652699700000|2022-05-16 11:15:00|162709.5|162619.5|162699.2|162609.2|162709.5|162619.5|162689.4|162599.4|22
1652699710000|2022-05-16 11:15:10|162695.7|162605.7|162690.4|162600.4|162698.6|162608.6|162688.2|162598.2|13
1652699720000|2022-05-16 11:15:20|162689.5|162599.5|162690.4|162600.4|162690.9|162600.9|162688.8|162598.8|13
1652699730000|2022-05-16 11:15:30|162690.1|162600.1|162648.5|162558.5|162692.2|162602.2|162646|162556|27
1652699740000|2022-05-16 11:15:40|162649.7|162559.7|162700.6|162610.6|162701.5|162611.5|162647.5|162557.5|30
1652699750000|2022-05-16 11:15:50|162701|162611|162692|162602|162701|162611|162688.6|162598.6|20
1652699760000|2022-05-16 11:16:00|162692.6|162602.6|162701.7|162611.7|162701.7|162611.7|162692.6|162602.6|15
1652699770000|2022-05-16 11:16:10|162703.1|162613.1|162692.2|162602.2|162705.4|162615.4|162690.9|162600.9|26
1652699780000|2022-05-16 11:16:20|162691.8|162601.8|162692.4|162602.4|162696.7|162606.7|162690.8|162600.8|24
1652699790000|2022-05-16 11:16:30|162695.3|162605.3|162700.4|162610.4|162700.4|162610.4|162692.6|162602.6|24
1652699800000|2022-05-16 11:16:40|162700.1|162610.1|162704.5|162614.5|162707|162617|162699.6|162609.6|17
1652699810000|2022-05-16 11:16:50|162704.2|162614.2|162689.6|162599.6|162705.3|162615.3|162686|162596|19
1652699820000|2022-05-16 11:17:00|162690.5|162600.5|162691.8|162601.8|162695.3|162605.3|162690.5|162600.5|25
1652699830000|2022-05-16 11:17:10|162692.3|162602.3|162693.4|162603.4|162695.8|162605.8|162685.7|162595.7|16
1652699840000|2022-05-16 11:17:20|162688.1|162598.1|162680.3|162590.3|162692.2|162602.2|162678.9|162588.9|20
1652699850000|2022-05-16 11:17:30|162679.4|162589.4|162686|162596|162688.2|162598.2|162677.2|162587.2|19
1652699860000|2022-05-16 11:17:40|162686.4|162596.4|162656.1|162566.1|162687.9|162597.9|162645.8|162555.8|22
1652699870000|2022-05-16 11:17:50|162656.4|162566.4|162655.4|162565.4|162656.8|162566.8|162654.6|162564.6|15
1652699880000|2022-05-16 11:18:00|162656.1|162566.1|162647.9|162557.9|162656.3|162566.3|162647.6|162557.6|18
1652699890000|2022-05-16 11:18:10|162647.6|162557.6|162648.8|162558.8|162649.7|162559.7|162647.6|162557.6|8
1652699900000|2022-05-16 11:18:20|162652.1|162562.1|162647.5|162557.5|162652.1|162562.1|162642.9|162552.9|15
1652699910000|2022-05-16 11:18:30|162648.6|162558.6|162647.3|162557.3|162652.8|162562.8|162644.1|162554.1|16
1652699920000|2022-05-16 11:18:40|162647.2|162557.2|162652.8|162562.8|162652.8|162562.8|162647.2|162557.2|12
1652699930000|2022-05-16 11:18:50|162652.7|162562.7|162648.1|162558.1|162653.8|162563.8|162644.6|162554.6|12
1652699940000|2022-05-16 11:19:00|162646.7|162556.7|162651.2|162561.2|162655.2|162565.2|162644.8|162554.8|12
1652699950000|2022-05-16 11:19:10|162651.8|162561.8|162605.1|162515.1|162653.5|162563.5|162599.4|162509.4|24
1652699960000|2022-05-16 11:19:20|162606.2|162516.2|162586.4|162496.4|162606.5|162516.5|162582.3|162492.3|27
1652699970000|2022-05-16 11:19:30|162577.6|162487.6|162583.5|162493.5|162584.9|162494.9|162577.6|162487.6|11
1652699980000|2022-05-16 11:19:40|162582.2|162492.2|162588.2|162498.2|162588.2|162498.2|162582.2|162492.2|7
1652699990000|2022-05-16 11:19:50|162591.1|162501.1|162591.9|162501.9|162592|162502|162588.8|162498.8|14
1652700000000|2022-05-16 11:20:00|162592.4|162502.4|162585.1|162495.1|162592.4|162502.4|162584.1|162494.1|11
1652700010000|2022-05-16 11:20:10|162584.8|162494.8|162592.1|162502.1|162594.4|162504.4|162580.9|162490.9|19
1652700020000|2022-05-16 11:20:20|162592.2|162502.2|162592.9|162502.9|162593|162503|162586.9|162496.9|15
1652700030000|2022-05-16 11:20:30|162593.2|162503.2|162587.2|162497.2|162593.2|162503.2|162585|162495|12
1652700040000|2022-05-16 11:20:40|162587.1|162497.1|162584.3|162494.3|162589.8|162499.8|162583.5|162493.5|14
1652700050000|2022-05-16 11:20:50|162585.5|162495.5|162587.5|162497.5|162591.8|162501.8|162580.9|162490.9|17
1652700060000|2022-05-16 11:21:00|162584.9|162494.9|162603.2|162513.2|162607.6|162517.6|162584.9|162494.9|25
1652700070000|2022-05-16 11:21:10|162603.1|162513.1|162610.2|162520.2|162610.2|162520.2|162599.7|162509.7|24
1652700080000|2022-05-16 11:21:20|162612.1|162522.1|162624|162534|162625.7|162535.7|162605.1|162515.1|30
1652700090000|2022-05-16 11:21:30|162624.4|162534.4|162621.5|162531.5|162625.2|162535.2|162617.5|162527.5|18
1652700100000|2022-05-16 11:21:40|162622.3|162532.3|162651.5|162561.5|162661.2|162571.2|162620.8|162530.8|27
1652700110000|2022-05-16 11:21:50|162656.6|162566.6|162651.9|162561.9|162659.3|162569.3|162651.9|162561.9|17
1652700120000|2022-05-16 11:22:00|162652.1|162562.1|162634.4|162544.4|162677.2|162587.2|162630.8|162540.8|31
1652700130000|2022-05-16 11:22:10|162634.3|162544.3|162606.5|162516.5|162634.7|162544.7|162598.5|162508.5|34
1652700140000|2022-05-16 11:22:20|162604.9|162514.9|162608.8|162518.8|162613.4|162523.4|162604.9|162514.9|32
1652700150000|2022-05-16 11:22:30|162608.6|162518.6|162610.4|162520.4|162615.4|162525.4|162606.9|162516.9|32
1652700160000|2022-05-16 11:22:40|162611.3|162521.3|162621.6|162531.6|162621.6|162531.6|162611.3|162521.3|28
1652700170000|2022-05-16 11:22:50|162621.1|162531.1|162615.8|162525.8|162622|162532|162612.7|162522.7|30
1652700180000|2022-05-16 11:23:00|162615.7|162525.7|162611.2|162521.2|162616|162526|162610.6|162520.6|24
1652700190000|2022-05-16 11:23:10|162611.3|162521.3|162602.6|162512.6|162612.3|162522.3|162598.5|162508.5|32
1652700200000|2022-05-16 11:23:20|162601.9|162511.9|162575.9|162485.9|162601.9|162511.9|162571.4|162481.4|19
1652700210000|2022-05-16 11:23:30|162577|162487|162575|162485|162577|162487|162572.5|162482.5|14
1652700220000|2022-05-16 11:23:40|162576.2|162486.2|162594.8|162504.8|162594.9|162504.9|162573|162483|28
1652700230000|2022-05-16 11:23:50|162595.1|162505.1|162640.1|162550.1|162640.1|162550.1|162588.3|162498.3|33
1652700240000|2022-05-16 11:24:00|162640.9|162550.9|162645.1|162555.1|162651.8|162561.8|162630.8|162540.8|30
1652700250000|2022-05-16 11:24:10|162646.6|162556.6|162634.5|162544.5|162648.3|162558.3|162633.9|162543.9|20
1652700260000|2022-05-16 11:24:20|162635|162545|162634|162544|162638.5|162548.5|162630.7|162540.7|19
1652700270000|2022-05-16 11:24:30|162634.9|162544.9|162621.4|162531.4|162634.9|162544.9|162614|162524|20
1652700280000|2022-05-16 11:24:40|162621.7|162531.7|162621|162531|162625.1|162535.1|162617.1|162527.1|18
1652700290000|2022-05-16 11:24:50|162622.4|162532.4|162621.9|162531.9|162625.7|162535.7|162621.3|162531.3|12
1652700300000|2022-05-16 11:25:00|162621.1|162531.1|162628.7|162538.7|162631.7|162541.7|162619.4|162529.4|19
1652700310000|2022-05-16 11:25:10|162628.8|162538.8|162627.7|162537.7|162629.2|162539.2|162619.7|162529.7|12
1652700320000|2022-05-16 11:25:20|162624.2|162534.2|162630.7|162540.7|162630.7|162540.7|162624.2|162534.2|11
1652700330000|2022-05-16 11:25:30|162630.1|162540.1|162626|162536|162630.5|162540.5|162626|162536|8
1652700340000|2022-05-16 11:25:40|162626.7|162536.7|162626.1|162536.1|162630|162540|162626.1|162536.1|18
1652700350000|2022-05-16 11:25:50|162626.4|162536.4|162625.9|162535.9|162628.4|162538.4|162623.8|162533.8|17
1652700360000|2022-05-16 11:26:00|162626.6|162536.6|162609.3|162519.3|162626.6|162536.6|162608.9|162518.9|28
1652700370000|2022-05-16 11:26:10|162609.1|162519.1|162626|162536|162630.8|162540.8|162594.6|162504.6|33
1652700380000|2022-05-16 11:26:20|162627.6|162537.6|162618.3|162528.3|162627.6|162537.6|162617.7|162527.7|20
1652700390000|2022-05-16 11:26:30|162619.2|162529.2|162603.1|162513.1|162619.2|162529.2|162600.7|162510.7|29
1652700400000|2022-05-16 11:26:40|162602.3|162512.3|162602.2|162512.2|162614.2|162524.2|162601|162511|33
1652700410000|2022-05-16 11:26:50|162606.6|162516.6|162605.9|162515.9|162607.5|162517.5|162596.4|162506.4|31
1652700420000|2022-05-16 11:27:00|162607.6|162517.6|162607.1|162517.1|162609.1|162519.1|162605.9|162515.9|27
1652700430000|2022-05-16 11:27:10|162607.9|162517.9|162607.1|162517.1|162608.4|162518.4|162605.7|162515.7|25
1652700440000|2022-05-16 11:27:20|162607.8|162517.8|162631.7|162541.7|162635.8|162545.8|162606.9|162516.9|27
1652700450000|2022-05-16 11:27:30|162631.6|162541.6|162649.2|162559.2|162651.4|162561.4|162631.6|162541.6|26
1652700460000|2022-05-16 11:27:40|162650.6|162560.6|162655.1|162565.1|162655.1|162565.1|162644.7|162554.7|25
1652700470000|2022-05-16 11:27:50|162654.9|162564.9|162653.1|162563.1|162656.1|162566.1|162652|162562|19
1652700480000|2022-05-16 11:28:00|162652.1|162562.1|162654|162564|162654|162564|162650.1|162560.1|18
1652700490000|2022-05-16 11:28:10|162653.8|162563.8|162641.5|162551.5|162655.6|162565.6|162641.2|162551.2|27
1652700500000|2022-05-16 11:28:20|162642|162552|162642.9|162552.9|162644.2|162554.2|162641.6|162551.6|9
1652700510000|2022-05-16 11:28:30|162643|162553|162645.9|162555.9|162645.9|162555.9|162643|162553|9
1652700520000|2022-05-16 11:28:40|162644.4|162554.4|162654.5|162564.5|162656.6|162566.6|162644.4|162554.4|15
1652700530000|2022-05-16 11:28:50|162655.9|162565.9|162646.1|162556.1|162658.3|162568.3|162639.7|162549.7|26
1652700540000|2022-05-16 11:29:00|162645.3|162555.3|162644.9|162554.9|162648.7|162558.7|162644.9|162554.9|28
1652700550000|2022-05-16 11:29:10|162644.2|162554.2|162660.3|162570.3|162664.2|162574.2|162644.2|162554.2|29
1652700560000|2022-05-16 11:29:20|162660.5|162570.5|162656.7|162566.7|162664.4|162574.4|162656|162566|26
1652700570000|2022-05-16 11:29:30|162655.4|162565.4|162656|162566|162656.5|162566.5|162655.2|162565.2|22
1652700580000|2022-05-16 11:29:40|162655.1|162565.1|162656.4|162566.4|162656.8|162566.8|162651.6|162561.6|24
1652700590000|2022-05-16 11:29:50|162655.6|162565.6|162656.9|162566.9|162656.9|162566.9|162654.9|162564.9|16
1652700600000|2022-05-16 11:30:00|162658.1|162568.1|162699.2|162609.2|162699.2|162609.2|162658.1|162568.1|26
1652700610000|2022-05-16 11:30:10|162720.1|162630.1|162773.7|162683.7|162775.3|162685.3|162720.1|162630.1|27
1652700620000|2022-05-16 11:30:20|162775.5|162685.5|162751.3|162661.3|162775.5|162685.5|162737.4|162647.4|26
1652700630000|2022-05-16 11:30:30|162743.9|162653.9|162752.1|162662.1|162752.9|162662.9|162743.9|162653.9|25
1652700640000|2022-05-16 11:30:40|162753.7|162663.7|162764.6|162674.6|162766.2|162676.2|162753.7|162663.7|26
1652700650000|2022-05-16 11:30:50|162765.3|162675.3|162764.8|162674.8|162765.5|162675.5|162764.3|162674.3|11
1652700660000|2022-05-16 11:31:00|162764.1|162674.1|162746.3|162656.3|162764.5|162674.5|162740.9|162650.9|29
1652700670000|2022-05-16 11:31:10|162748.2|162658.2|162703.9|162613.9|162749.8|162659.8|162701.9|162611.9|26
1652700680000|2022-05-16 11:31:20|162704.8|162614.8|162710.2|162620.2|162711.1|162621.1|162695.5|162605.5|20
1652700690000|2022-05-16 11:31:30|162711.4|162621.4|162764.5|162674.5|162770|162680|162711|162621|24
1652700700000|2022-05-16 11:31:40|162764.4|162674.4|162767.3|162677.3|162769.7|162679.7|162762.1|162672.1|21
1652700710000|2022-05-16 11:31:50|162767.8|162677.8|162763.7|162673.7|162771.9|162681.9|162763.7|162673.7|28
1652700720000|2022-05-16 11:32:00|162763.3|162673.3|162764.5|162674.5|162765.3|162675.3|162754.7|162664.7|35
1652700730000|2022-05-16 11:32:10|162762|162672|162746.4|162656.4|162765.1|162675.1|162745.8|162655.8|34
1652700740000|2022-05-16 11:32:20|162746.3|162656.3|162734.7|162644.7|162749.7|162659.7|162733|162643|36
1652700750000|2022-05-16 11:32:30|162735.8|162645.8|162735.7|162645.7|162740.4|162650.4|162733|162643|30
1652700760000|2022-05-16 11:32:40|162734.8|162644.8|162733.9|162643.9|162736.3|162646.3|162730.1|162640.1|29
1652700770000|2022-05-16 11:32:50|162734.3|162644.3|162738.1|162648.1|162741.2|162651.2|162733.4|162643.4|16
1652700780000|2022-05-16 11:33:00|162734.3|162644.3|162727.8|162637.8|162737.4|162647.4|162727.7|162637.7|25
1652700790000|2022-05-16 11:33:10|162728.3|162638.3|162739.3|162649.3|162740.8|162650.8|162728.2|162638.2|29
1652700800000|2022-05-16 11:33:20|162745.5|162655.5|162733|162643|162748.8|162658.8|162729.8|162639.8|30
1652700810000|2022-05-16 11:33:30|162732.7|162642.7|162742.1|162652.1|162742.2|162652.2|162731.8|162641.8|21
1652700820000|2022-05-16 11:33:40|162742.3|162652.3|162748|162658|162750.8|162660.8|162741.6|162651.6|27
1652700830000|2022-05-16 11:33:50|162748.5|162658.5|162807.8|162717.8|162814.4|162724.4|162747.6|162657.6|27
1652700840000|2022-05-16 11:34:00|162807.4|162717.4|162797.5|162707.5|162807.9|162717.9|162797.5|162707.5|15
1652700850000|2022-05-16 11:34:10|162797.4|162707.4|162782.1|162692.1|162797.7|162707.7|162776.6|162686.6|13
1652700860000|2022-05-16 11:34:20|162781.9|162691.9|162789.1|162699.1|162791.1|162701.1|162780.8|162690.8|17
1652700870000|2022-05-16 11:34:30|162789|162699|162793.8|162703.8|162797.8|162707.8|162787.7|162697.7|23
1652700880000|2022-05-16 11:34:40|162794|162704|162810.6|162720.6|162811.9|162721.9|162790.1|162700.1|26
1652700890000|2022-05-16 11:34:50|162807.7|162717.7|162806.5|162716.5|162807.7|162717.7|162805.5|162715.5|21
1652700900000|2022-05-16 11:35:00|162805.5|162715.5|162800|162710|162809.5|162719.5|162798.2|162708.2|21
1652700910000|2022-05-16 11:35:10|162800.9|162710.9|162800.8|162710.8|162801.3|162711.3|162800.6|162710.6|9
1652700920000|2022-05-16 11:35:20|162799.4|162709.4|162800.8|162710.8|162800.8|162710.8|162798.9|162708.9|12
1652700930000|2022-05-16 11:35:30|162800.9|162710.9|162798.2|162708.2|162800.9|162710.9|162797.5|162707.5|19
1652700940000|2022-05-16 11:35:40|162798.1|162708.1|162796.9|162706.9|162803.1|162713.1|162795.2|162705.2|25
1652700950000|2022-05-16 11:35:50|162797.2|162707.2|162798.9|162708.9|162804.3|162714.3|162797.2|162707.2|21
1652700960000|2022-05-16 11:36:00|162795.6|162705.6|162796|162706|162802.3|162712.3|162794.2|162704.2|26
1652700970000|2022-05-16 11:36:10|162796.3|162706.3|162799|162709|162800.7|162710.7|162796|162706|23
1652700980000|2022-05-16 11:36:20|162798.9|162708.9|162794.5|162704.5|162799.1|162709.1|162793.3|162703.3|14
1652700990000|2022-05-16 11:36:30|162795.2|162705.2|162783.2|162693.2|162795.2|162705.2|162776.2|162686.2|33
1652701000000|2022-05-16 11:36:40|162783.6|162693.6|162786.1|162696.1|162786.3|162696.3|162782|162692|25
1652701010000|2022-05-16 11:36:50|162786.5|162696.5|162788.4|162698.4|162790|162700|162781.8|162691.8|26
1652701020000|2022-05-16 11:37:00|162789|162699|162788.1|162698.1|162789.4|162699.4|162785.9|162695.9|20
1652701030000|2022-05-16 11:37:10|162789.5|162699.5|162789.5|162699.5|162789.5|162699.5|162786.1|162696.1|24
1652701040000|2022-05-16 11:37:20|162788.9|162698.9|162789|162699|162793.6|162703.6|162786.2|162696.2|17
1652701050000|2022-05-16 11:37:30|162787.5|162697.5|162789.7|162699.7|162796|162706|162787.4|162697.4|24
1652701060000|2022-05-16 11:37:40|162783|162693|162779.6|162689.6|162787.1|162697.1|162775.9|162685.9|25
1652701070000|2022-05-16 11:37:50|162779.4|162689.4|162784.1|162694.1|162787.6|162697.6|162777.3|162687.3|23
1652701080000|2022-05-16 11:38:00|162785.4|162695.4|162781.7|162691.7|162785.4|162695.4|162780.7|162690.7|22
1652701090000|2022-05-16 11:38:10|162781.5|162691.5|162783.7|162693.7|162785.1|162695.1|162781.5|162691.5|25
1652701100000|2022-05-16 11:38:20|162779.8|162689.8|162779.6|162689.6|162785|162695|162774|162684|22
1652701110000|2022-05-16 11:38:30|162778.2|162688.2|162780.1|162690.1|162780.2|162690.2|162775.2|162685.2|22
1652701120000|2022-05-16 11:38:40|162779.9|162689.9|162778.4|162688.4|162780.2|162690.2|162777.1|162687.1|15
1652701130000|2022-05-16 11:38:50|162781.7|162691.7|162764.7|162674.7|162781.7|162691.7|162763.8|162673.8|19
1652701140000|2022-05-16 11:39:00|162764.5|162674.5|162763.2|162673.2|162766.2|162676.2|162763.2|162673.2|17
1652701150000|2022-05-16 11:39:10|162763.5|162673.5|162762.8|162672.8|162763.7|162673.7|162761.9|162671.9|10
1652701160000|2022-05-16 11:39:20|162753.9|162663.9|162696.7|162606.7|162753.9|162663.9|162694.1|162604.1|28
1652701170000|2022-05-16 11:39:30|162696.3|162606.3|162700.2|162610.2|162702.4|162612.4|162695.8|162605.8|23
1652701180000|2022-05-16 11:39:40|162701|162611|162706.7|162616.7|162706.7|162616.7|162699|162609|20
1652701190000|2022-05-16 11:39:50|162706.4|162616.4|162711.8|162621.8|162718.3|162628.3|162704.7|162614.7|26
1652701200000|2022-05-16 11:40:00|162711.9|162621.9|162709.8|162619.8|162715.5|162625.5|162709.1|162619.1|25
1652701210000|2022-05-16 11:40:10|162709.5|162619.5|162705|162615|162709.9|162619.9|162704.9|162614.9|18
1652701220000|2022-05-16 11:40:20|162705.2|162615.2|162688.3|162598.3|162706.2|162616.2|162688.3|162598.3|17
1652701230000|2022-05-16 11:40:30|162690.8|162600.8|162689.5|162599.5|162690.8|162600.8|162689.1|162599.1|17
1652701240000|2022-05-16 11:40:40|162689.1|162599.1|162688.9|162598.9|162690.1|162600.1|162687|162597|18
1652701250000|2022-05-16 11:40:50|162689.5|162599.5|162709.1|162619.1|162709.7|162619.7|162689.5|162599.5|20
1652701260000|2022-05-16 11:41:00|162709.2|162619.2|162673.7|162583.7|162709.4|162619.4|162673.3|162583.3|31
1652701270000|2022-05-16 11:41:10|162666.7|162576.7|162677.8|162587.8|162678.9|162588.9|162665.8|162575.8|24
1652701280000|2022-05-16 11:41:20|162677.5|162587.5|162676|162586|162678.5|162588.5|162674.3|162584.3|22
1652701290000|2022-05-16 11:41:30|162675.9|162585.9|162677.1|162587.1|162687.7|162597.7|162675.6|162585.6|23
1652701300000|2022-05-16 11:41:40|162678.3|162588.3|162679.8|162589.8|162679.8|162589.8|162675.4|162585.4|19
1652701310000|2022-05-16 11:41:50|162680.4|162590.4|162713.9|162623.9|162721.6|162631.6|162676.9|162586.9|31
1652701320000|2022-05-16 11:42:00|162712.2|162622.2|162702.7|162612.7|162712.8|162622.8|162702.4|162612.4|24
1652701330000|2022-05-16 11:42:10|162685.8|162595.8|162683.8|162593.8|162688.1|162598.1|162675|162585|39
1652701340000|2022-05-16 11:42:20|162683.9|162593.9|162631|162541|162684.4|162594.4|162631|162541|30
1652701350000|2022-05-16 11:42:30|162633.8|162543.8|162637.8|162547.8|162638.4|162548.4|162632.6|162542.6|21
1652701360000|2022-05-16 11:42:40|162637.2|162547.2|162636|162546|162637.2|162547.2|162630.8|162540.8|15
1652701370000|2022-05-16 11:42:50|162633.7|162543.7|162634|162544|162636.3|162546.3|162633.2|162543.2|10
1652701380000|2022-05-16 11:43:00|162634.5|162544.5|162630.1|162540.1|162635.5|162545.5|162629.2|162539.2|16
1652701390000|2022-05-16 11:43:10|162630.2|162540.2|162629.3|162539.3|162630.9|162540.9|162628.8|162538.8|16
1652701400000|2022-05-16 11:43:20|162629.8|162539.8|162629.7|162539.7|162630.5|162540.5|162629.2|162539.2|15
1652701410000|2022-05-16 11:43:30|162618.6|162528.6|162613.2|162523.2|162619.2|162529.2|162610.6|162520.6|30
1652701420000|2022-05-16 11:43:40|162612.6|162522.6|162602.8|162512.8|162614|162524|162601.6|162511.6|29
1652701430000|2022-05-16 11:43:50|162603.3|162513.3|162612|162522|162612|162522|162603.3|162513.3|19
1652701440000|2022-05-16 11:44:00|162612.1|162522.1|162615.4|162525.4|162615.4|162525.4|162606.5|162516.5|31
1652701450000|2022-05-16 11:44:10|162616.1|162526.1|162608.6|162518.6|162616.1|162526.1|162603.9|162513.9|31
1652701460000|2022-05-16 11:44:20|162608.2|162518.2|162605.2|162515.2|162608.3|162518.3|162603|162513|24
1652701470000|2022-05-16 11:44:30|162607|162517|162618.7|162528.7|162619.6|162529.6|162606.7|162516.7|25
1652701480000|2022-05-16 11:44:40|162610.8|162520.8|162616.2|162526.2|162617.6|162527.6|162610.6|162520.6|23
1652701490000|2022-05-16 11:44:50|162616.6|162526.6|162609.6|162519.6|162616.6|162526.6|162609.4|162519.4|20
1652701500000|2022-05-16 11:45:00|162612.5|162522.5|162599.7|162509.7|162614.5|162524.5|162598.6|162508.6|27
1652701510000|2022-05-16 11:45:10|162599.4|162509.4|162598.7|162508.7|162605|162515|162598.7|162508.7|31
1652701520000|2022-05-16 11:45:20|162598.1|162508.1|162600.4|162510.4|162603.4|162513.4|162598.1|162508.1|24
1652701530000|2022-05-16 11:45:30|162599.9|162509.9|162612.3|162522.3|162612.6|162522.6|162599.9|162509.9|31
1652701540000|2022-05-16 11:45:40|162613.9|162523.9|162594.1|162504.1|162613.9|162523.9|162594.1|162504.1|30
1652701550000|2022-05-16 11:45:50|162601.7|162511.7|162604.5|162514.5|162606.8|162516.8|162599.9|162509.9|26
1652701560000|2022-05-16 11:46:00|162604.8|162514.8|162601.1|162511.1|162606.2|162516.2|162599.7|162509.7|25
1652701570000|2022-05-16 11:46:10|162607|162517|162615.5|162525.5|162620.8|162530.8|162607|162517|34
1652701580000|2022-05-16 11:46:20|162618.2|162528.2|162607.7|162517.7|162620.2|162530.2|162603.1|162513.1|34
1652701590000|2022-05-16 11:46:30|162608.3|162518.3|162609.3|162519.3|162611.1|162521.1|162600.9|162510.9|36
1652701600000|2022-05-16 11:46:40|162608.7|162518.7|162610.4|162520.4|162612|162522|162608|162518|28
1652701610000|2022-05-16 11:46:50|162611.4|162521.4|162609.7|162519.7|162611.4|162521.4|162601.1|162511.1|35
1652701620000|2022-05-16 11:47:00|162609.5|162519.5|162608.7|162518.7|162610.9|162520.9|162607.5|162517.5|26
1652701630000|2022-05-16 11:47:10|162607.5|162517.5|162601.8|162511.8|162608.2|162518.2|162596.9|162506.9|29
1652701640000|2022-05-16 11:47:20|162605.5|162515.5|162560.6|162470.6|162605.5|162515.5|162560.6|162470.6|26
1652701650000|2022-05-16 11:47:30|162566.3|162476.3|162563|162473|162566.3|162476.3|162557.6|162467.6|30
1652701660000|2022-05-16 11:47:40|162562.8|162472.8|162562.4|162472.4|162563.9|162473.9|162561.7|162471.7|28
1652701670000|2022-05-16 11:47:50|162562|162472|162570.8|162480.8|162574.4|162484.4|162559.2|162469.2|17
1652701680000|2022-05-16 11:48:00|162572.1|162482.1|162582.3|162492.3|162589.1|162499.1|162565.3|162475.3|18
1652701690000|2022-05-16 11:48:10|162591.2|162501.2|162602.4|162512.4|162622.3|162532.3|162583.3|162493.3|29
1652701700000|2022-05-16 11:48:20|162604.1|162514.1|162602.7|162512.7|162606|162516|162599.1|162509.1|31
1652701710000|2022-05-16 11:48:30|162603.5|162513.5|162607|162517|162607|162517|162603.5|162513.5|20
1652701720000|2022-05-16 11:48:40|162606.6|162516.6|162569.8|162479.8|162614.7|162524.7|162569.8|162479.8|23
1652701730000|2022-05-16 11:48:50|162570.4|162480.4|162560.8|162470.8|162593.5|162503.5|162560.8|162470.8|32
1652701740000|2022-05-16 11:49:00|162559|162469|162573.9|162483.9|162575.7|162485.7|162556.5|162466.5|28
1652701750000|2022-05-16 11:49:10|162574.1|162484.1|162573.6|162483.6|162574.3|162484.3|162573|162483|14
1652701760000|2022-05-16 11:49:20|162573.8|162483.8|162575.3|162485.3|162577.9|162487.9|162573.8|162483.8|20
1652701770000|2022-05-16 11:49:30|162575.4|162485.4|162575.7|162485.7|162576.6|162486.6|162575.4|162485.4|14
1652701780000|2022-05-16 11:49:40|162576|162486|162613.9|162523.9|162615.1|162525.1|162575.1|162485.1|31
1652701790000|2022-05-16 11:49:50|162613.7|162523.7|162622.9|162532.9|162622.9|162532.9|162606.3|162516.3|34
1652701800000|2022-05-16 11:50:00|162623.6|162533.6|162622.6|162532.6|162623.8|162533.8|162621.5|162531.5|26
1652701810000|2022-05-16 11:50:10|162622.3|162532.3|162622|162532|162625.9|162535.9|162621.1|162531.1|25
1652701820000|2022-05-16 11:50:20|162621.9|162531.9|162640.3|162550.3|162640.6|162550.6|162621.9|162531.9|21
1652701830000|2022-05-16 11:50:30|162641|162551|162631|162541|162668.8|162578.8|162631|162541|33
1652701840000|2022-05-16 11:50:40|162632.2|162542.2|162632.3|162542.3|162633.4|162543.4|162630.4|162540.4|32
1652701850000|2022-05-16 11:50:50|162638|162548|162656.2|162566.2|162660.2|162570.2|162638|162548|32
1652701860000|2022-05-16 11:51:00|162655.6|162565.6|162656.8|162566.8|162659.2|162569.2|162655.2|162565.2|26
1652701870000|2022-05-16 11:51:10|162657.1|162567.1|162650.1|162560.1|162660.2|162570.2|162648.7|162558.7|27
1652701880000|2022-05-16 11:51:20|162651.6|162561.6|162644.8|162554.8|162651.6|162561.6|162640.7|162550.7|35
1652701890000|2022-05-16 11:51:30|162644.7|162554.7|162635.1|162545.1|162647.2|162557.2|162623.3|162533.3|35
1652701900000|2022-05-16 11:51:40|162634.2|162544.2|162639.6|162549.6|162639.6|162549.6|162631.8|162541.8|27
1652701910000|2022-05-16 11:51:50|162641.7|162551.7|162637.4|162547.4|162643.1|162553.1|162632.4|162542.4|27
1652701920000|2022-05-16 11:52:00|162638.8|162548.8|162634.5|162544.5|162640.4|162550.4|162634.5|162544.5|24
1652701930000|2022-05-16 11:52:10|162634|162544|162633.3|162543.3|162638|162548|162627.6|162537.6|25
1652701940000|2022-05-16 11:52:20|162632.5|162542.5|162628.6|162538.6|162632.5|162542.5|162624.6|162534.6|24
1652701950000|2022-05-16 11:52:30|162628.7|162538.7|162626.2|162536.2|162629.9|162539.9|162624.1|162534.1|19
1652701960000|2022-05-16 11:52:40|162626.4|162536.4|162611.4|162521.4|162626.4|162536.4|162601.2|162511.2|26
1652701970000|2022-05-16 11:52:50|162611.1|162521.1|162604|162514|162611.1|162521.1|162603.7|162513.7|20
1652701980000|2022-05-16 11:53:00|162605|162515|162597.2|162507.2|162609|162519|162595.2|162505.2|34
1652701990000|2022-05-16 11:53:10|162598.7|162508.7|162597.5|162507.5|162599.3|162509.3|162588.9|162498.9|22
1652702000000|2022-05-16 11:53:20|162596.4|162506.4|162597.6|162507.6|162599.2|162509.2|162593.9|162503.9|14
1652702010000|2022-05-16 11:53:30|162596.7|162506.7|162606|162516|162616.2|162526.2|162594.7|162504.7|27
1652702020000|2022-05-16 11:53:40|162605.2|162515.2|162601.9|162511.9|162605.2|162515.2|162597.6|162507.6|22
1652702030000|2022-05-16 11:53:50|162602.1|162512.1|162598.8|162508.8|162603.6|162513.6|162596.7|162506.7|18
1652702040000|2022-05-16 11:54:00|162599|162509|162594.4|162504.4|162599|162509|162594|162504|19
1652702050000|2022-05-16 11:54:10|162595|162505|162563.3|162473.3|162601.9|162511.9|162560.1|162470.1|26
1652702060000|2022-05-16 11:54:20|162560.8|162470.8|162556.1|162466.1|162563.4|162473.4|162538.4|162448.4|25
1652702070000|2022-05-16 11:54:30|162551.5|162461.5|162559.6|162469.6|162563.2|162473.2|162551.5|162461.5|22
1652702080000|2022-05-16 11:54:40|162559.1|162469.1|162559.9|162469.9|162560.8|162470.8|162558.5|162468.5|17
1652702090000|2022-05-16 11:54:50|162560|162470|162567.7|162477.7|162570.7|162480.7|162559.2|162469.2|20
1652702100000|2022-05-16 11:55:00|162570.4|162480.4|162565.9|162475.9|162570.4|162480.4|162565.3|162475.3|18
1652702110000|2022-05-16 11:55:10|162566|162476|162562.6|162472.6|162569.5|162479.5|162561.1|162471.1|16
1652702120000|2022-05-16 11:55:20|162560.3|162470.3|162556.4|162466.4|162563.9|162473.9|162547.3|162457.3|16
1652702130000|2022-05-16 11:55:30|162557.5|162467.5|162553.4|162463.4|162557.5|162467.5|162547|162457|18
1652702140000|2022-05-16 11:55:40|162554.6|162464.6|162559.9|162469.9|162560|162470|162554.2|162464.2|20
1652702150000|2022-05-16 11:55:50|162558.4|162468.4|162556.9|162466.9|162559.3|162469.3|162549.6|162459.6|13
1652702160000|2022-05-16 11:56:00|162555.9|162465.9|162555.8|162465.8|162557.3|162467.3|162552.8|162462.8|16
1652702170000|2022-05-16 11:56:10|162555.9|162465.9|162559.9|162469.9|162559.9|162469.9|162552.7|162462.7|21
1652702180000|2022-05-16 11:56:20|162559.1|162469.1|162556.2|162466.2|162559.9|162469.9|162553.1|162463.1|24
1652702190000|2022-05-16 11:56:30|162557.3|162467.3|162554.1|162464.1|162559.8|162469.8|162553.9|162463.9|19
1652702200000|2022-05-16 11:56:40|162555.4|162465.4|162587.7|162497.7|162611|162521|162554.7|162464.7|30
1652702210000|2022-05-16 11:56:50|162588.2|162498.2|162590.6|162500.6|162591|162501|162586.2|162496.2|25
1652702220000|2022-05-16 11:57:00|162589.9|162499.9|162588.3|162498.3|162591.5|162501.5|162588|162498|25
1652702230000|2022-05-16 11:57:10|162588.9|162498.9|162571.8|162481.8|162589.5|162499.5|162570.9|162480.9|28
1652702240000|2022-05-16 11:57:20|162580.3|162490.3|162572.9|162482.9|162580.3|162490.3|162567.4|162477.4|26
1652702250000|2022-05-16 11:57:30|162573.7|162483.7|162570.1|162480.1|162579.8|162489.8|162570|162480|24
1652702260000|2022-05-16 11:57:40|162573.3|162483.3|162567.5|162477.5|162574.4|162484.4|162567.5|162477.5|21
1652702270000|2022-05-16 11:57:50|162566.8|162476.8|162576.2|162486.2|162580.7|162490.7|162566.5|162476.5|27
1652702280000|2022-05-16 11:58:00|162574.4|162484.4|162571.7|162481.7|162583.6|162493.6|162562.8|162472.8|33
1652702290000|2022-05-16 11:58:10|162563.5|162473.5|162575|162485|162575|162485|162555.5|162465.5|17
1652702300000|2022-05-16 11:58:20|162572|162482|162579.7|162489.7|162584.1|162494.1|162568.7|162478.7|23
1652702310000|2022-05-16 11:58:30|162572.7|162482.7|162577.3|162487.3|162581.8|162491.8|162572.7|162482.7|28
1652702320000|2022-05-16 11:58:40|162577.2|162487.2|162572.7|162482.7|162578.1|162488.1|162572.1|162482.1|24
1652702330000|2022-05-16 11:58:50|162571.2|162481.2|162571.1|162481.1|162583.4|162493.4|162566.5|162476.5|26
1652702340000|2022-05-16 11:59:00|162570.7|162480.7|162572.9|162482.9|162574.6|162484.6|162570.7|162480.7|18
1652702350000|2022-05-16 11:59:10|162574.3|162484.3|162566.7|162476.7|162577.1|162487.1|162556.9|162466.9|23
1652702360000|2022-05-16 11:59:20|162571.1|162481.1|162567.8|162477.8|162572.3|162482.3|162562.6|162472.6|21
1652702370000|2022-05-16 11:59:30|162568.5|162478.5|162570.2|162480.2|162570.7|162480.7|162567.7|162477.7|17
1652702380000|2022-05-16 11:59:40|162569.9|162479.9|162568.5|162478.5|162571.9|162481.9|162568.5|162478.5|11
1652702390000|2022-05-16 11:59:50|162568.6|162478.6|162568.5|162478.5|162570.4|162480.4|162567.4|162477.4|14
1652702400000|2022-05-16 12:00:00|162567.9|162477.9|162559.5|162469.5|162567.9|162477.9|162547|162457|30
1652702410000|2022-05-16 12:00:10|162560.4|162470.4|162559.7|162469.7|162560.4|162470.4|162552.8|162462.8|24
1652702420000|2022-05-16 12:00:20|162559.9|162469.9|162559.9|162469.9|162561.1|162471.1|162555.4|162465.4|24
1652702430000|2022-05-16 12:00:30|162559|162469|162585.2|162495.2|162587.4|162497.4|162559|162469|25
1652702440000|2022-05-16 12:00:40|162585.4|162495.4|162573.1|162483.1|162586.6|162496.6|162572.2|162482.2|28
1652702450000|2022-05-16 12:00:50|162572.2|162482.2|162583.6|162493.6|162586.8|162496.8|162570.7|162480.7|21
1652702460000|2022-05-16 12:01:00|162581.6|162491.6|162564.8|162474.8|162596.1|162506.1|162551.8|162461.8|33
1652702470000|2022-05-16 12:01:10|162558.4|162468.4|162564.6|162474.6|162566|162476|162558.4|162468.4|22
1652702480000|2022-05-16 12:01:20|162565|162475|162551.6|162461.6|162565.5|162475.5|162544.9|162454.9|34
1652702490000|2022-05-16 12:01:30|162553.7|162463.7|162570.3|162480.3|162572.1|162482.1|162553.7|162463.7|31
1652702500000|2022-05-16 12:01:40|162568.5|162478.5|162568.8|162478.8|162569.3|162479.3|162566.2|162476.2|27
1652702510000|2022-05-16 12:01:50|162568.7|162478.7|162571.1|162481.1|162571.7|162481.7|162568.7|162478.7|21
1652702520000|2022-05-16 12:02:00|162568.2|162478.2|162569.6|162479.6|162571.7|162481.7|162567.2|162477.2|35
1652702530000|2022-05-16 12:02:10|162570.5|162480.5|162570.5|162480.5|162572.4|162482.4|162566.5|162476.5|30
1652702540000|2022-05-16 12:02:20|162571.9|162481.9|162622.5|162532.5|162630.9|162540.9|162567.2|162477.2|31
1652702550000|2022-05-16 12:02:30|162607.8|162517.8|162581.2|162491.2|162619.3|162529.3|162578.6|162488.6|31
1652702560000|2022-05-16 12:02:40|162581.3|162491.3|162584.7|162494.7|162588.4|162498.4|162579.7|162489.7|24
1652702570000|2022-05-16 12:02:50|162583.5|162493.5|162589.6|162499.6|162590.5|162500.5|162580.8|162490.8|16
1652702580000|2022-05-16 12:03:00|162589.3|162499.3|162595.7|162505.7|162595.7|162505.7|162584.7|162494.7|14
1652702590000|2022-05-16 12:03:10|162592|162502|162611.2|162521.2|162611.2|162521.2|162580.1|162490.1|25
1652702600000|2022-05-16 12:03:20|162614.4|162524.4|162606.1|162516.1|162615.8|162525.8|162593.3|162503.3|21
1652702610000|2022-05-16 12:03:30|162586.2|162496.2|162586.9|162496.9|162590.1|162500.1|162579.2|162489.2|21
1652702620000|2022-05-16 12:03:40|162587.2|162497.2|162584.4|162494.4|162589.3|162499.3|162584.4|162494.4|15
1652702630000|2022-05-16 12:03:50|162584.9|162494.9|162584.3|162494.3|162586.7|162496.7|162583.7|162493.7|18
1652702640000|2022-05-16 12:04:00|162583.1|162493.1|162578.4|162488.4|162587.4|162497.4|162574.8|162484.8|25
1652702650000|2022-05-16 12:04:10|162576|162486|162579.7|162489.7|162589|162499|162576|162486|28
1652702660000|2022-05-16 12:04:20|162581.9|162491.9|162550.4|162460.4|162581.9|162491.9|162547.4|162457.4|21
1652702670000|2022-05-16 12:04:30|162547.4|162457.4|162461.3|162371.3|162547.4|162457.4|162460.6|162370.6|25
1652702680000|2022-05-16 12:04:40|162454.2|162364.2|162433.6|162343.6|162454.2|162364.2|162423.5|162333.5|27
1652702690000|2022-05-16 12:04:50|162433.9|162343.9|162433.7|162343.7|162439.5|162349.5|162432.6|162342.6|17
1652702700000|2022-05-16 12:05:00|162432.4|162342.4|162423.6|162333.6|162432.4|162342.4|162419.3|162329.3|23
1652702710000|2022-05-16 12:05:10|162422.2|162332.2|162445.9|162355.9|162446.6|162356.6|162421.3|162331.3|18
1652702720000|2022-05-16 12:05:20|162439.9|162349.9|162441|162351|162442.3|162352.3|162438.4|162348.4|16
1652702730000|2022-05-16 12:05:30|162440.2|162350.2|162439|162349|162443.5|162353.5|162436.9|162346.9|25
1652702740000|2022-05-16 12:05:40|162437.8|162347.8|162432.7|162342.7|162440.6|162350.6|162428.6|162338.6|28
1652702750000|2022-05-16 12:05:50|162430.5|162340.5|162431.1|162341.1|162437|162347|162422.2|162332.2|30
1652702760000|2022-05-16 12:06:00|162433.3|162343.3|162419.9|162329.9|162441.6|162351.6|162419|162329|28
1652702770000|2022-05-16 12:06:10|162419.5|162329.5|162418.4|162328.4|162428.6|162338.6|162418.4|162328.4|28
1652702780000|2022-05-16 12:06:20|162419.9|162329.9|162378.2|162288.2|162423.1|162333.1|162375.9|162285.9|30
1652702790000|2022-05-16 12:06:30|162373.7|162283.7|162382.7|162292.7|162386.1|162296.1|162367.1|162277.1|39
1652702800000|2022-05-16 12:06:40|162385.9|162295.9|162409.2|162319.2|162425.6|162335.6|162385.9|162295.9|28
1652702810000|2022-05-16 12:06:50|162409.6|162319.6|162399.2|162309.2|162412.2|162322.2|162394.3|162304.3|32
1652702820000|2022-05-16 12:07:00|162398.5|162308.5|162408.6|162318.6|162413.4|162323.4|162379.9|162289.9|29
1652702830000|2022-05-16 12:07:10|162407.8|162317.8|162414.6|162324.6|162421.4|162331.4|162391.4|162301.4|32
1652702840000|2022-05-16 12:07:20|162408.7|162318.7|162420.7|162330.7|162423.9|162333.9|162408.7|162318.7|26
1652702850000|2022-05-16 12:07:30|162410.7|162320.7|162392.9|162302.9|162410.7|162320.7|162391|162301|30
1652702860000|2022-05-16 12:07:40|162392.5|162302.5|162446.8|162356.8|162448.7|162358.7|162392.5|162302.5|24
1652702870000|2022-05-16 12:07:50|162447.8|162357.8|162415.1|162325.1|162448.8|162358.8|162410.5|162320.5|20
1652702880000|2022-05-16 12:08:00|162413.9|162323.9|162433|162343|162441.4|162351.4|162410|162320|26
1652702890000|2022-05-16 12:08:10|162437.3|162347.3|162444.2|162354.2|162447.6|162357.6|162437|162347|22
1652702900000|2022-05-16 12:08:20|162442|162352|162439.8|162349.8|162443.8|162353.8|162431.9|162341.9|33
1652702910000|2022-05-16 12:08:30|162442.4|162352.4|162446.2|162356.2|162446.2|162356.2|162440.3|162350.3|31
1652702920000|2022-05-16 12:08:40|162445.4|162355.4|162444.1|162354.1|162447.9|162357.9|162441.9|162351.9|25
1652702930000|2022-05-16 12:08:50|162444.2|162354.2|162426.9|162336.9|162445.3|162355.3|162422.6|162332.6|23
1652702940000|2022-05-16 12:09:00|162424.6|162334.6|162431|162341|162434|162344|162413|162323|34
1652702950000|2022-05-16 12:09:10|162430.2|162340.2|162426.8|162336.8|162435.1|162345.1|162423.3|162333.3|30
1652702960000|2022-05-16 12:09:20|162426.1|162336.1|162417.2|162327.2|162438.8|162348.8|162412.1|162322.1|30
1652702970000|2022-05-16 12:09:30|162416.9|162326.9|162420.3|162330.3|162421.7|162331.7|162416.9|162326.9|18
1652702980000|2022-05-16 12:09:40|162419.8|162329.8|162417.6|162327.6|162421.4|162331.4|162414.6|162324.6|16
1652702990000|2022-05-16 12:09:50|162417.4|162327.4|162417.5|162327.5|162418.7|162328.7|162415.6|162325.6|18
1652703000000|2022-05-16 12:10:00|162416.9|162326.9|162425.4|162335.4|162427.2|162337.2|162413.8|162323.8|32
1652703010000|2022-05-16 12:10:10|162425.1|162335.1|162420.5|162330.5|162427.2|162337.2|162417.4|162327.4|24
1652703020000|2022-05-16 12:10:20|162420.3|162330.3|162412.9|162322.9|162433.9|162343.9|162412.9|162322.9|19
1652703030000|2022-05-16 12:10:30|162415.1|162325.1|162414.2|162324.2|162419.5|162329.5|162404.4|162314.4|21
1652703040000|2022-05-16 12:10:40|162410.3|162320.3|162376.1|162286.1|162415.3|162325.3|162376.1|162286.1|17
1652703050000|2022-05-16 12:10:50|162368.7|162278.7|162379.8|162289.8|162379.8|162289.8|162360.8|162270.8|31
1652703060000|2022-05-16 12:11:00|162373.4|162283.4|162376.1|162286.1|162377.9|162287.9|162372.1|162282.1|28
1652703070000|2022-05-16 12:11:10|162377.5|162287.5|162378.8|162288.8|162378.9|162288.9|162377|162287|16
1652703080000|2022-05-16 12:11:20|162378.3|162288.3|162379.1|162289.1|162379.4|162289.4|162378.3|162288.3|12
1652703090000|2022-05-16 12:11:30|162379|162289|162375.1|162285.1|162385.2|162295.2|162375.1|162285.1|28
1652703100000|2022-05-16 12:11:40|162374.3|162284.3|162386.4|162296.4|162398.5|162308.5|162374.3|162284.3|38
1652703110000|2022-05-16 12:11:50|162384.8|162294.8|162383.6|162293.6|162399.2|162309.2|162383.6|162293.6|32
1652703120000|2022-05-16 12:12:00|162389.9|162299.9|162396.2|162306.2|162396.8|162306.8|162388|162298|35
1652703130000|2022-05-16 12:12:10|162396.1|162306.1|162391|162301|162397|162307|162390.4|162300.4|30
1652703140000|2022-05-16 12:12:20|162391.9|162301.9|162390.9|162300.9|162402.3|162312.3|162387|162297|34
1652703150000|2022-05-16 12:12:30|162391.8|162301.8|162390.9|162300.9|162399.4|162309.4|162382|162292|35
1652703160000|2022-05-16 12:12:40|162391.7|162301.7|162379.9|162289.9|162396.4|162306.4|162376.5|162286.5|35
1652703170000|2022-05-16 12:12:50|162380|162290|162381.5|162291.5|162383.6|162293.6|162378.2|162288.2|26
1652703180000|2022-05-16 12:13:00|162381.1|162291.1|162384.8|162294.8|162384.9|162294.9|162380.7|162290.7|27
1652703190000|2022-05-16 12:13:10|162381.1|162291.1|162380.8|162290.8|162383.7|162293.7|162377.6|162287.6|28
1652703200000|2022-05-16 12:13:20|162381|162291|162380.5|162290.5|162381.5|162291.5|162377.5|162287.5|13
1652703210000|2022-05-16 12:13:30|162379|162289|162386.3|162296.3|162390.3|162300.3|162378.5|162288.5|20
1652703220000|2022-05-16 12:13:40|162386.8|162296.8|162383.6|162293.6|162387.6|162297.6|162382.6|162292.6|22
1652703230000|2022-05-16 12:13:50|162383.5|162293.5|162386|162296|162388.4|162298.4|162380.3|162290.3|26
1652703240000|2022-05-16 12:14:00|162386.7|162296.7|162386.2|162296.2|162393.3|162303.3|162381.5|162291.5|31
1652703250000|2022-05-16 12:14:10|162388.1|162298.1|162385.1|162295.1|162393.6|162303.6|162383.7|162293.7|30
1652703260000|2022-05-16 12:14:20|162385.9|162295.9|162389.1|162299.1|162392.1|162302.1|162385.7|162295.7|31
1652703270000|2022-05-16 12:14:30|162390|162300|162388.8|162298.8|162391.5|162301.5|162385.2|162295.2|32
1652703280000|2022-05-16 12:14:40|162388.5|162298.5|162418.3|162328.3|162418.6|162328.6|162386|162296|30
1652703290000|2022-05-16 12:14:50|162420.4|162330.4|162418.4|162328.4|162420.4|162330.4|162414.3|162324.3|31
1652703300000|2022-05-16 12:15:00|162417.2|162327.2|162418.7|162328.7|162423|162333|162413.7|162323.7|26
1652703310000|2022-05-16 12:15:10|162427.5|162337.5|162411.9|162321.9|162427.5|162337.5|162410.4|162320.4|33
1652703320000|2022-05-16 12:15:20|162412.2|162322.2|162413.2|162323.2|162413.7|162323.7|162410.3|162320.3|23
1652703330000|2022-05-16 12:15:30|162413.1|162323.1|162421.1|162331.1|162421.5|162331.5|162411.5|162321.5|32
1652703340000|2022-05-16 12:15:40|162423.3|162333.3|162416.8|162326.8|162423.5|162333.5|162413.5|162323.5|27
1652703350000|2022-05-16 12:15:50|162417.5|162327.5|162419.2|162329.2|162421.1|162331.1|162417.1|162327.1|22
1652703360000|2022-05-16 12:16:00|162418.4|162328.4|162424.3|162334.3|162424.3|162334.3|162417.7|162327.7|24
1652703370000|2022-05-16 12:16:10|162424.4|162334.4|162423.5|162333.5|162425.6|162335.6|162422.9|162332.9|21
1652703380000|2022-05-16 12:16:20|162423.9|162333.9|162425.5|162335.5|162426|162336|162423.9|162333.9|19
1652703390000|2022-05-16 12:16:30|162425.6|162335.6|162427|162337|162428.4|162338.4|162425.1|162335.1|19
1652703400000|2022-05-16 12:16:40|162426.7|162336.7|162423.4|162333.4|162428.7|162338.7|162421.3|162331.3|23
1652703410000|2022-05-16 12:16:50|162422.6|162332.6|162427.6|162337.6|162429.6|162339.6|162421.2|162331.2|22
1652703420000|2022-05-16 12:17:00|162423|162333|162426.2|162336.2|162429.3|162339.3|162419.5|162329.5|28
1652703430000|2022-05-16 12:17:10|162426.5|162336.5|162426.7|162336.7|162427.9|162337.9|162424.7|162334.7|24
1652703440000|2022-05-16 12:17:20|162426.4|162336.4|162432.5|162342.5|162432.7|162342.7|162425.7|162335.7|25
1652703450000|2022-05-16 12:17:30|162432.8|162342.8|162432.3|162342.3|162437.7|162347.7|162430|162340|21
1652703460000|2022-05-16 12:17:40|162442.7|162352.7|162458.3|162368.3|162459.4|162369.4|162441.8|162351.8|34
1652703470000|2022-05-16 12:17:50|162460.1|162370.1|162466.4|162376.4|162466.6|162376.6|162460.1|162370.1|21
1652703480000|2022-05-16 12:18:00|162465.2|162375.2|162459.3|162369.3|162467.8|162377.8|162458.6|162368.6|20
1652703490000|2022-05-16 12:18:10|162457.7|162367.7|162462.2|162372.2|162468|162378|162457.7|162367.7|26
1652703500000|2022-05-16 12:18:20|162462|162372|162459.4|162369.4|162465.2|162375.2|162459.4|162369.4|17
1652703510000|2022-05-16 12:18:30|162458|162368|162458.9|162368.9|162460.7|162370.7|162454.6|162364.6|28
1652703520000|2022-05-16 12:18:40|162459.3|162369.3|162459.1|162369.1|162459.3|162369.3|162457|162367|19
1652703530000|2022-05-16 12:18:50|162469.4|162379.4|162477.7|162387.7|162483.2|162393.2|162469.4|162379.4|30
1652703540000|2022-05-16 12:19:00|162477.2|162387.2|162479.4|162389.4|162481.6|162391.6|162477.2|162387.2|29
1652703550000|2022-05-16 12:19:10|162480.3|162390.3|162478.2|162388.2|162480.3|162390.3|162470.9|162380.9|31
1652703560000|2022-05-16 12:19:20|162478.6|162388.6|162500.5|162410.5|162501.8|162411.8|162478.1|162388.1|33
1652703570000|2022-05-16 12:19:30|162498.3|162408.3|162485.8|162395.8|162499.5|162409.5|162485|162395|29
1652703580000|2022-05-16 12:19:40|162485.3|162395.3|162453|162363|162487.8|162397.8|162449.9|162359.9|29
1652703590000|2022-05-16 12:19:50|162452.4|162362.4|162465.9|162375.9|162468.2|162378.2|162449.4|162359.4|23
1652703600000|2022-05-16 12:20:00|162467|162377|162465|162375|162468.6|162378.6|162446.1|162356.1|38
1652703610000|2022-05-16 12:20:10|162465.4|162375.4|162447.2|162357.2|162466.7|162376.7|162445.4|162355.4|27
1652703620000|2022-05-16 12:20:20|162446|162356|162455.8|162365.8|162462.6|162372.6|162446|162356|25
1652703630000|2022-05-16 12:20:30|162457.5|162367.5|162451.4|162361.4|162457.5|162367.5|162449.8|162359.8|20
1652703640000|2022-05-16 12:20:40|162453|162363|162456.1|162366.1|162456.1|162366.1|162452.4|162362.4|17
1652703650000|2022-05-16 12:20:50|162451.2|162361.2|162443.2|162353.2|162451.2|162361.2|162443.2|162353.2|24
1652703660000|2022-05-16 12:21:00|162442.6|162352.6|162444.7|162354.7|162445.3|162355.3|162442.6|162352.6|23
1652703670000|2022-05-16 12:21:10|162449.8|162359.8|162446.7|162356.7|162449.8|162359.8|162444.3|162354.3|24
1652703680000|2022-05-16 12:21:20|162446.3|162356.3|162452|162362|162460.4|162370.4|162445.5|162355.5|26
1652703690000|2022-05-16 12:21:30|162458.4|162368.4|162456.9|162366.9|162458.4|162368.4|162450|162360|17
1652703700000|2022-05-16 12:21:40|162456.4|162366.4|162456.3|162366.3|162456.8|162366.8|162453.9|162363.9|20
1652703710000|2022-05-16 12:21:50|162456.2|162366.2|162448.9|162358.9|162457.7|162367.7|162445.8|162355.8|26
1652703720000|2022-05-16 12:22:00|162446.5|162356.5|162444.6|162354.6|162448.3|162358.3|162442.3|162352.3|35
1652703730000|2022-05-16 12:22:10|162444.5|162354.5|162446.8|162356.8|162448.1|162358.1|162443.4|162353.4|23
1652703740000|2022-05-16 12:22:20|162448.4|162358.4|162444.8|162354.8|162448.5|162358.5|162444.8|162354.8|19
1652703750000|2022-05-16 12:22:30|162445.1|162355.1|162445.5|162355.5|162447|162357|162438|162348|24
1652703760000|2022-05-16 12:22:40|162444|162354|162445|162355|162447.8|162357.8|162442.1|162352.1|28
1652703770000|2022-05-16 12:22:50|162444.7|162354.7|162437.5|162347.5|162444.7|162354.7|162435.1|162345.1|22
1652703780000|2022-05-16 12:23:00|162436.7|162346.7|162438.6|162348.6|162439.5|162349.5|162436.5|162346.5|20
1652703790000|2022-05-16 12:23:10|162439|162349|162434.4|162344.4|162439.6|162349.6|162434|162344|14
1652703800000|2022-05-16 12:23:20|162434.5|162344.5|162436|162346|162437.1|162347.1|162434.5|162344.5|25
1652703810000|2022-05-16 12:23:30|162436.4|162346.4|162437.6|162347.6|162438.2|162348.2|162434.1|162344.1|17
1652703820000|2022-05-16 12:23:40|162441.5|162351.5|162443.3|162353.3|162443.4|162353.4|162440.1|162350.1|22
1652703830000|2022-05-16 12:23:50|162441.6|162351.6|162441|162351|162445|162355|162441|162351|16
1652703840000|2022-05-16 12:24:00|162442.1|162352.1|162389.1|162299.1|162442.1|162352.1|162368.1|162278.1|33
1652703850000|2022-05-16 12:24:10|162388.9|162298.9|162390.7|162300.7|162391.2|162301.2|162383.7|162293.7|30
1652703860000|2022-05-16 12:24:20|162390.8|162300.8|162378.1|162288.1|162390.8|162300.8|162377.8|162287.8|21
1652703870000|2022-05-16 12:24:30|162379.1|162289.1|162375.7|162285.7|162381|162291|162375.2|162285.2|19
1652703880000|2022-05-16 12:24:40|162375.9|162285.9|162367.6|162277.6|162375.9|162285.9|162329.4|162239.4|36
1652703890000|2022-05-16 12:24:50|162367.9|162277.9|162380.8|162290.8|162385.1|162295.1|162367.4|162277.4|32
1652703900000|2022-05-16 12:25:00|162380.3|162290.3|162387.8|162297.8|162390.9|162300.9|162380.3|162290.3|31
1652703910000|2022-05-16 12:25:10|162387.5|162297.5|162383.6|162293.6|162387.9|162297.9|162381.9|162291.9|28
1652703920000|2022-05-16 12:25:20|162386.8|162296.8|162393.8|162303.8|162393.8|162303.8|162386.8|162296.8|24
1652703930000|2022-05-16 12:25:30|162393.9|162303.9|162412.1|162322.1|162412.8|162322.8|162391.7|162301.7|34
1652703940000|2022-05-16 12:25:40|162413.7|162323.7|162406|162316|162413.8|162323.8|162404.2|162314.2|32
1652703950000|2022-05-16 12:25:50|162406.3|162316.3|162417.8|162327.8|162417.8|162327.8|162404.8|162314.8|30
1652703960000|2022-05-16 12:26:00|162415.5|162325.5|162419.6|162329.6|162419.7|162329.7|162414.4|162324.4|18
1652703970000|2022-05-16 12:26:10|162418.7|162328.7|162494.7|162404.7|162496.1|162406.1|162418.7|162328.7|33
1652703980000|2022-05-16 12:26:20|162492.6|162402.6|162525.1|162435.1|162540.6|162450.6|162492.3|162402.3|36
1652703990000|2022-05-16 12:26:30|162525.5|162435.5|162525.4|162435.4|162530.5|162440.5|162521.1|162431.1|30
1652704000000|2022-05-16 12:26:40|162529.3|162439.3|162496|162406|162529.3|162439.3|162492.9|162402.9|36
1652704010000|2022-05-16 12:26:50|162496.3|162406.3|162482.2|162392.2|162500.4|162410.4|162479.8|162389.8|27
1652704020000|2022-05-16 12:27:00|162481.4|162391.4|162499.5|162409.5|162499.5|162409.5|162480.9|162390.9|27
1652704030000|2022-05-16 12:27:10|162498.6|162408.6|162491.1|162401.1|162498.6|162408.6|162490.5|162400.5|27
1652704040000|2022-05-16 12:27:20|162491.2|162401.2|162494.4|162404.4|162500.1|162410.1|162490.9|162400.9|23
1652704050000|2022-05-16 12:27:30|162514.5|162424.5|162519.4|162429.4|162520.1|162430.1|162510.9|162420.9|25
1652704060000|2022-05-16 12:27:40|162518.5|162428.5|162501.9|162411.9|162518.5|162428.5|162501.9|162411.9|22
1652704070000|2022-05-16 12:27:50|162492.8|162402.8|162500.8|162410.8|162517.9|162427.9|162488.5|162398.5|37
1652704080000|2022-05-16 12:28:00|162497|162407|162498.4|162408.4|162501.9|162411.9|162495.2|162405.2|31
1652704090000|2022-05-16 12:28:10|162498.1|162408.1|162494.8|162404.8|162502.2|162412.2|162494.8|162404.8|22
1652704100000|2022-05-16 12:28:20|162494.5|162404.5|162502.1|162412.1|162503.6|162413.6|162494.5|162404.5|25
1652704110000|2022-05-16 12:28:30|162502.5|162412.5|162499.9|162409.9|162502.5|162412.5|162495.8|162405.8|14
1652704120000|2022-05-16 12:28:40|162501.1|162411.1|162501.2|162411.2|162507.8|162417.8|162497.9|162407.9|25
1652704130000|2022-05-16 12:28:50|162499.9|162409.9|162489.6|162399.6|162501.4|162411.4|162488.1|162398.1|27
1652704140000|2022-05-16 12:29:00|162489.4|162399.4|162514.2|162424.2|162520.8|162430.8|162489.4|162399.4|33
1652704150000|2022-05-16 12:29:10|162515.6|162425.6|162505.2|162415.2|162515.6|162425.6|162492.8|162402.8|33
1652704160000|2022-05-16 12:29:20|162505.8|162415.8|162510.5|162420.5|162522.4|162432.4|162502.4|162412.4|31
1652704170000|2022-05-16 12:29:30|162509.3|162419.3|162504.2|162414.2|162512.2|162422.2|162495|162405|35
1652704180000|2022-05-16 12:29:40|162500.5|162410.5|162489.1|162399.1|162504.1|162414.1|162479.2|162389.2|32
1652704190000|2022-05-16 12:29:50|162487.6|162397.6|162493|162403|162498.7|162408.7|162485|162395|30
1652704200000|2022-05-16 12:30:00|162498|162408|162475.5|162385.5|162499.8|162409.8|162472|162382|37
1652704210000|2022-05-16 12:30:10|162474.7|162384.7|162513.3|162423.3|162522.2|162432.2|162474.7|162384.7|38
1652704220000|2022-05-16 12:30:20|162511.8|162421.8|162503.5|162413.5|162515|162425|162498.8|162408.8|37
1652704230000|2022-05-16 12:30:30|162506.9|162416.9|162501.1|162411.1|162508.7|162418.7|162498.7|162408.7|27
1652704240000|2022-05-16 12:30:40|162501.9|162411.9|162511.7|162421.7|162516.2|162426.2|162501.9|162411.9|33
1652704250000|2022-05-16 12:30:50|162510.8|162420.8|162510.9|162420.9|162513|162423|162505.6|162415.6|35
1652704260000|2022-05-16 12:31:00|162510.4|162420.4|162501.8|162411.8|162518.2|162428.2|162493.2|162403.2|36
1652704270000|2022-05-16 12:31:10|162498|162408|162510.9|162420.9|162515.5|162425.5|162498|162408|34
1652704280000|2022-05-16 12:31:20|162511.6|162421.6|162532.4|162442.4|162535.4|162445.4|162495.9|162405.9|31
1652704290000|2022-05-16 12:31:30|162532.7|162442.7|162529.3|162439.3|162533.7|162443.7|162526.7|162436.7|25
1652704300000|2022-05-16 12:31:40|162529.5|162439.5|162517.7|162427.7|162530.9|162440.9|162517|162427|27
1652704310000|2022-05-16 12:31:50|162520.2|162430.2|162524.7|162434.7|162524.7|162434.7|162516.2|162426.2|28
1652704320000|2022-05-16 12:32:00|162524.9|162434.9|162536.3|162446.3|162538.2|162448.2|162523.1|162433.1|28
1652704330000|2022-05-16 12:32:10|162536.8|162446.8|162526.7|162436.7|162537|162447|162526.6|162436.6|15
1652704340000|2022-05-16 12:32:20|162526.6|162436.6|162527.3|162437.3|162529.2|162439.2|162525.8|162435.8|12
1652704350000|2022-05-16 12:32:30|162527|162437|162525|162435|162530.1|162440.1|162525|162435|20
1652704360000|2022-05-16 12:32:40|162524.9|162434.9|162521.5|162431.5|162528.4|162438.4|162521.3|162431.3|26
1652704370000|2022-05-16 12:32:50|162522|162432|162445.5|162355.5|162526|162436|162444.2|162354.2|35
1652704380000|2022-05-16 12:33:00|162445.6|162355.6|162442|162352|162447.6|162357.6|162436.5|162346.5|24
1652704390000|2022-05-16 12:33:10|162443.4|162353.4|162369|162279|162445.5|162355.5|162369|162279|25
1652704400000|2022-05-16 12:33:20|162368.7|162278.7|162366.7|162276.7|162370|162280|162361.1|162271.1|25
1652704410000|2022-05-16 12:33:30|162366.6|162276.6|162371.6|162281.6|162371.6|162281.6|162366.3|162276.3|31
1652704420000|2022-05-16 12:33:40|162371.7|162281.7|162309.6|162219.6|162371.7|162281.7|162308.7|162218.7|32
1652704430000|2022-05-16 12:33:50|162310|162220|162320|162230|162323.4|162233.4|162309.6|162219.6|30
1652704440000|2022-05-16 12:34:00|162319.9|162229.9|162328|162238|162344.9|162254.9|162318|162228|29
1652704450000|2022-05-16 12:34:10|162327.4|162237.4|162397.2|162307.2|162401.2|162311.2|162326.4|162236.4|33
1652704460000|2022-05-16 12:34:20|162397.9|162307.9|162393|162303|162413.2|162323.2|162392.4|162302.4|37
1652704470000|2022-05-16 12:34:30|162391.7|162301.7|162419.6|162329.6|162441.1|162351.1|162391.7|162301.7|38
1652704480000|2022-05-16 12:34:40|162420.8|162330.8|162412.8|162322.8|162429.6|162339.6|162412.2|162322.2|34
1652704490000|2022-05-16 12:34:50|162413.6|162323.6|162407.4|162317.4|162414|162324|162407.3|162317.3|19
1652704500000|2022-05-16 12:35:00|162406.9|162316.9|162401.2|162311.2|162406.9|162316.9|162391.8|162301.8|32
1652704510000|2022-05-16 12:35:10|162399.6|162309.6|162398.6|162308.6|162400.1|162310.1|162396.4|162306.4|28
1652704520000|2022-05-16 12:35:20|162399.2|162309.2|162401.8|162311.8|162409.1|162319.1|162399.2|162309.2|25
1652704530000|2022-05-16 12:35:30|162403.3|162313.3|162407.6|162317.6|162417.9|162327.9|162403.1|162313.1|31
1652704540000|2022-05-16 12:35:40|162407|162317|162402.5|162312.5|162407|162317|162398.6|162308.6|23
1652704550000|2022-05-16 12:35:50|162402.6|162312.6|162405.3|162315.3|162406.2|162316.2|162402.6|162312.6|18
1652704560000|2022-05-16 12:36:00|162403.7|162313.7|162401.5|162311.5|162404.4|162314.4|162399.6|162309.6|19
1652704570000|2022-05-16 12:36:10|162401.8|162311.8|162474.4|162384.4|162474.4|162384.4|162399.4|162309.4|30
1652704580000|2022-05-16 12:36:20|162473.5|162383.5|162468|162378|162478.9|162388.9|162466.4|162376.4|30
1652704590000|2022-05-16 12:36:30|162467.4|162377.4|162470.5|162380.5|162479|162389|162467.4|162377.4|28
1652704600000|2022-05-16 12:36:40|162471.6|162381.6|162474.6|162384.6|162475.3|162385.3|162468.1|162378.1|28
1652704610000|2022-05-16 12:36:50|162474|162384|162480.3|162390.3|162481.2|162391.2|162470.9|162380.9|30
1652704620000|2022-05-16 12:37:00|162482.7|162392.7|162479.6|162389.6|162484.1|162394.1|162474.6|162384.6|26
1652704630000|2022-05-16 12:37:10|162477|162387|162475.2|162385.2|162482.5|162392.5|162475.2|162385.2|22
1652704640000|2022-05-16 12:37:20|162475.8|162385.8|162480.2|162390.2|162483.1|162393.1|162474.4|162384.4|19
1652704650000|2022-05-16 12:37:30|162479.9|162389.9|162513.8|162423.8|162513.8|162423.8|162479.9|162389.9|29
1652704660000|2022-05-16 12:37:40|162513.4|162423.4|162513.6|162423.6|162515.2|162425.2|162512.9|162422.9|22
1652704670000|2022-05-16 12:37:50|162513.1|162423.1|162513.7|162423.7|162514.5|162424.5|162512.7|162422.7|22
1652704680000|2022-05-16 12:38:00|162514|162424|162515.2|162425.2|162516|162426|162513.6|162423.6|20
1652704690000|2022-05-16 12:38:10|162516|162426|162514.6|162424.6|162516|162426|162514.1|162424.1|18
1652704700000|2022-05-16 12:38:20|162514.9|162424.9|162512.9|162422.9|162515.4|162425.4|162512.9|162422.9|8
1652704710000|2022-05-16 12:38:30|162513|162423|162518.1|162428.1|162518.2|162428.2|162513|162423|16
1652704720000|2022-05-16 12:38:40|162517.8|162427.8|162518.5|162428.5|162519.9|162429.9|162517.7|162427.7|20
1652704730000|2022-05-16 12:38:50|162517.8|162427.8|162511.3|162421.3|162518.6|162428.6|162509.1|162419.1|21
1652704740000|2022-05-16 12:39:00|162508.4|162418.4|162509.1|162419.1|162510.4|162420.4|162508.1|162418.1|18
1652704750000|2022-05-16 12:39:10|162509|162419|162510.8|162420.8|162510.9|162420.9|162506.9|162416.9|15
1652704760000|2022-05-16 12:39:20|162510.7|162420.7|162519.9|162429.9|162521|162431|162505.5|162415.5|32
1652704770000|2022-05-16 12:39:30|162518.6|162428.6|162519.3|162429.3|162521.4|162431.4|162516.2|162426.2|19
1652704780000|2022-05-16 12:39:40|162519.6|162429.6|162518.2|162428.2|162519.8|162429.8|162516.8|162426.8|21
1652704790000|2022-05-16 12:39:50|162517.7|162427.7|162519.9|162429.9|162519.9|162429.9|162517.3|162427.3|15
1652704800000|2022-05-16 12:40:00|162520.9|162430.9|162523.8|162433.8|162524.3|162434.3|162520.1|162430.1|16
1652704810000|2022-05-16 12:40:10|162522.5|162432.5|162514.6|162424.6|162522.5|162432.5|162513.4|162423.4|19
1652704820000|2022-05-16 12:40:20|162514.1|162424.1|162516.4|162426.4|162516.7|162426.7|162514.1|162424.1|13
1652704830000|2022-05-16 12:40:30|162517.2|162427.2|162443|162353|162517.2|162427.2|162432.4|162342.4|31
1652704840000|2022-05-16 12:40:40|162442.6|162352.6|162455.4|162365.4|162458|162368|162441|162351|31
1652704850000|2022-05-16 12:40:50|162455.5|162365.5|162460.6|162370.6|162460.6|162370.6|162454.8|162364.8|19
1652704860000|2022-05-16 12:41:00|162460.4|162370.4|162507.6|162417.6|162507.6|162417.6|162460.4|162370.4|27
1652704870000|2022-05-16 12:41:10|162512.7|162422.7|162506.4|162416.4|162512.7|162422.7|162505|162415|32
1652704880000|2022-05-16 12:41:20|162504.3|162414.3|162517.2|162427.2|162518|162428|162504.3|162414.3|26
1652704890000|2022-05-16 12:41:30|162517.5|162427.5|162511.1|162421.1|162518.3|162428.3|162508.4|162418.4|18
1652704900000|2022-05-16 12:41:40|162510.9|162420.9|162487.2|162397.2|162514|162424|162486.1|162396.1|23
1652704910000|2022-05-16 12:41:50|162486.9|162396.9|162477.6|162387.6|162488.7|162398.7|162475.3|162385.3|33
1652704920000|2022-05-16 12:42:00|162477.1|162387.1|162390.5|162300.5|162477.1|162387.1|162390.5|162300.5|33
1652704930000|2022-05-16 12:42:10|162393.1|162303.1|162299.6|162209.6|162396.4|162306.4|162299.6|162209.6|31
1652704940000|2022-05-16 12:42:20|162299.3|162209.3|162338.9|162248.9|162339|162249|162297.9|162207.9|34
1652704950000|2022-05-16 12:42:30|162334.3|162244.3|162289.3|162199.3|162335.7|162245.7|162224.3|162134.3|34
1652704960000|2022-05-16 12:42:40|162291.9|162201.9|162326.5|162236.5|162333.1|162243.1|162291.9|162201.9|31
1652704970000|2022-05-16 12:42:50|162327.6|162237.6|162352|162262|162352|162262|162327.6|162237.6|27
1652704980000|2022-05-16 12:43:00|162351.6|162261.6|162341.7|162251.7|162351.6|162261.6|162337.2|162247.2|32
1652704990000|2022-05-16 12:43:10|162341|162251|162326.1|162236.1|162341.2|162251.2|162320.1|162230.1|28
1652705000000|2022-05-16 12:43:20|162304.9|162214.9|162319.5|162229.5|162322.9|162232.9|162295|162205|28
1652705010000|2022-05-16 12:43:30|162318.5|162228.5|162317.3|162227.3|162320.4|162230.4|162313.1|162223.1|23
1652705020000|2022-05-16 12:43:40|162316.3|162226.3|162309.5|162219.5|162318.4|162228.4|162302|162212|22
1652705030000|2022-05-16 12:43:50|162302.7|162212.7|162326.9|162236.9|162327.6|162237.6|162302.2|162212.2|24
1652705040000|2022-05-16 12:44:00|162326.8|162236.8|162324.9|162234.9|162329.9|162239.9|162324.9|162234.9|27
1652705050000|2022-05-16 12:44:10|162324.6|162234.6|162323.8|162233.8|162325.7|162235.7|162319.4|162229.4|28
1652705060000|2022-05-16 12:44:20|162323.5|162233.5|162324.1|162234.1|162324.7|162234.7|162322.8|162232.8|19
1652705070000|2022-05-16 12:44:30|162323.8|162233.8|162358.9|162268.9|162359.7|162269.7|162323.8|162233.8|20
1652705080000|2022-05-16 12:44:40|162354.4|162264.4|162359.9|162269.9|162363.1|162273.1|162353.7|162263.7|21
1652705090000|2022-05-16 12:44:50|162350.3|162260.3|162363|162273|162366.1|162276.1|162350.3|162260.3|34
1652705100000|2022-05-16 12:45:00|162364.5|162274.5|162363.5|162273.5|162366.3|162276.3|162359.1|162269.1|29
1652705110000|2022-05-16 12:45:10|162363.3|162273.3|162364.4|162274.4|162366.5|162276.5|162363.2|162273.2|21
1652705120000|2022-05-16 12:45:20|162363.5|162273.5|162356.4|162266.4|162366.8|162276.8|162348|162258|21
1652705130000|2022-05-16 12:45:30|162356.6|162266.6|162361.2|162271.2|162368.7|162278.7|162356.4|162266.4|36
1652705140000|2022-05-16 12:45:40|162363.7|162273.7|162367.8|162277.8|162370.3|162280.3|162359.5|162269.5|25
1652705150000|2022-05-16 12:45:50|162367.6|162277.6|162365.7|162275.7|162368.6|162278.6|162365.3|162275.3|20
1652705160000|2022-05-16 12:46:00|162366|162276|162356.4|162266.4|162372.1|162282.1|162354.8|162264.8|31
1652705170000|2022-05-16 12:46:10|162356.5|162266.5|162360.5|162270.5|162362.9|162272.9|162354.7|162264.7|19
1652705180000|2022-05-16 12:46:20|162360.2|162270.2|162410.2|162320.2|162411.8|162321.8|162360.2|162270.2|29
1652705190000|2022-05-16 12:46:30|162409.4|162319.4|162446|162356|162448.6|162358.6|162409.4|162319.4|33
1652705200000|2022-05-16 12:46:40|162448.8|162358.8|162478.7|162388.7|162478.7|162388.7|162442.6|162352.6|38
1652705210000|2022-05-16 12:46:50|162478.8|162388.8|162507.1|162417.1|162510.5|162420.5|162476.9|162386.9|30
1652705220000|2022-05-16 12:47:00|162504.3|162414.3|162504.8|162414.8|162507.7|162417.7|162503|162413|24
1652705230000|2022-05-16 12:47:10|162505.2|162415.2|162511.6|162421.6|162516.5|162426.5|162505.2|162415.2|27
1652705240000|2022-05-16 12:47:20|162511.2|162421.2|162510.6|162420.6|162512.6|162422.6|162507.9|162417.9|22
1652705250000|2022-05-16 12:47:30|162510.9|162420.9|162500.7|162410.7|162510.9|162420.9|162500.7|162410.7|27
1652705260000|2022-05-16 12:47:40|162504.7|162414.7|162390.2|162300.2|162504.8|162414.8|162389.7|162299.7|28
1652705270000|2022-05-16 12:47:50|162388.5|162298.5|162405.8|162315.8|162406.7|162316.7|162388.5|162298.5|29
1652705280000|2022-05-16 12:48:00|162406.3|162316.3|162414|162324|162415|162325|162404.3|162314.3|26
1652705290000|2022-05-16 12:48:10|162417.1|162327.1|162457|162367|162460.2|162370.2|162416.4|162326.4|22
1652705300000|2022-05-16 12:48:20|162456.3|162366.3|162460.1|162370.1|162460.3|162370.3|162453.1|162363.1|17
1652705310000|2022-05-16 12:48:30|162457.8|162367.8|162464.4|162374.4|162464.4|162374.4|162452.7|162362.7|10
1652705320000|2022-05-16 12:48:40|162461.7|162371.7|162433.2|162343.2|162462.5|162372.5|162421.3|162331.3|26
1652705330000|2022-05-16 12:48:50|162433.3|162343.3|162431.8|162341.8|162438.1|162348.1|162429.5|162339.5|23
1652705340000|2022-05-16 12:49:00|162431.5|162341.5|162430.9|162340.9|162433.6|162343.6|162429.1|162339.1|18
1652705350000|2022-05-16 12:49:10|162430.8|162340.8|162437.5|162347.5|162437.6|162347.6|162428|162338|19
1652705360000|2022-05-16 12:49:20|162435.5|162345.5|162443.1|162353.1|162446.6|162356.6|162432.6|162342.6|19
1652705370000|2022-05-16 12:49:30|162441.7|162351.7|162426.2|162336.2|162446.9|162356.9|162426.2|162336.2|21
1652705380000|2022-05-16 12:49:40|162425.6|162335.6|162407.9|162317.9|162427.1|162337.1|162404.9|162314.9|19
1652705390000|2022-05-16 12:49:50|162412.4|162322.4|162414.4|162324.4|162416.5|162326.5|162411.8|162321.8|17
1652705400000|2022-05-16 12:50:00|162413.7|162323.7|162413.8|162323.8|162434.6|162344.6|162408.1|162318.1|29
1652705410000|2022-05-16 12:50:10|162413.6|162323.6|162397.7|162307.7|162420.2|162330.2|162397.7|162307.7|24
1652705420000|2022-05-16 12:50:20|162400|162310|162405.1|162315.1|162407|162317|162395.9|162305.9|17
1652705430000|2022-05-16 12:50:30|162402.6|162312.6|162417.1|162327.1|162420.7|162330.7|162402.6|162312.6|22
1652705440000|2022-05-16 12:50:40|162413.7|162323.7|162356.7|162266.7|162416.8|162326.8|162344.3|162254.3|27
1652705450000|2022-05-16 12:50:50|162358.6|162268.6|162413.7|162323.7|162413.7|162323.7|162358.6|162268.6|30
1652705460000|2022-05-16 12:51:00|162412.3|162322.3|162457.4|162367.4|162460.1|162370.1|162412.3|162322.3|28
1652705470000|2022-05-16 12:51:10|162464.5|162374.5|162462.8|162372.8|162465.5|162375.5|162460.1|162370.1|28
1652705480000|2022-05-16 12:51:20|162463.1|162373.1|162460.8|162370.8|162463.1|162373.1|162457.8|162367.8|23
1652705490000|2022-05-16 12:51:30|162458.8|162368.8|162466.7|162376.7|162466.7|162376.7|162458.8|162368.8|21
1652705500000|2022-05-16 12:51:40|162467|162377|162474.1|162384.1|162478|162388|162467|162377|30
1652705510000|2022-05-16 12:51:50|162476.2|162386.2|162469.1|162379.1|162476.2|162386.2|162468.7|162378.7|24
1652705520000|2022-05-16 12:52:00|162468.8|162378.8|162469.3|162379.3|162470.1|162380.1|162468.6|162378.6|13
1652705530000|2022-05-16 12:52:10|162468.2|162378.2|162513.8|162423.8|162516.3|162426.3|162467.4|162377.4|19
1652705540000|2022-05-16 12:52:20|162512.8|162422.8|162524.5|162434.5|162528.6|162438.6|162512.8|162422.8|16
1652705550000|2022-05-16 12:52:30|162524|162434|162526.4|162436.4|162526.5|162436.5|162523.4|162433.4|19
1652705560000|2022-05-16 12:52:40|162525.9|162435.9|162556.2|162466.2|162562.6|162472.6|162525.9|162435.9|17
1652705570000|2022-05-16 12:52:50|162556.1|162466.1|162549.7|162459.7|162559.5|162469.5|162545.3|162455.3|26
1652705580000|2022-05-16 12:53:00|162548.5|162458.5|162541|162451|162549.5|162459.5|162540.7|162450.7|20
1652705590000|2022-05-16 12:53:10|162541.7|162451.7|162515.7|162425.7|162541.7|162451.7|162515.4|162425.4|25
1652705600000|2022-05-16 12:53:20|162513.2|162423.2|162511.7|162421.7|162519.8|162429.8|162511.4|162421.4|25
1652705610000|2022-05-16 12:53:30|162512.8|162422.8|162523.5|162433.5|162524.7|162434.7|162512.5|162422.5|16
1652705620000|2022-05-16 12:53:40|162523.6|162433.6|162529.6|162439.6|162529.6|162439.6|162522.5|162432.5|12
1652705630000|2022-05-16 12:53:50|162529.1|162439.1|162527.3|162437.3|162531.6|162441.6|162527.2|162437.2|24
1652705640000|2022-05-16 12:54:00|162526.5|162436.5|162524.6|162434.6|162526.5|162436.5|162523.7|162433.7|18
1652705650000|2022-05-16 12:54:10|162523.9|162433.9|162520.1|162430.1|162523.9|162433.9|162513.8|162423.8|15
1652705660000|2022-05-16 12:54:20|162520.4|162430.4|162517.3|162427.3|162521.8|162431.8|162517.3|162427.3|11
1652705670000|2022-05-16 12:54:30|162519.9|162429.9|162518.2|162428.2|162521|162431|162517.7|162427.7|17
1652705680000|2022-05-16 12:54:40|162518.3|162428.3|162520.8|162430.8|162520.8|162430.8|162517.9|162427.9|13
1652705690000|2022-05-16 12:54:50|162521.6|162431.6|162541.7|162451.7|162541.7|162451.7|162520|162430|20
1652705700000|2022-05-16 12:55:00|162543.2|162453.2|162542.1|162452.1|162551|162461|162538.6|162448.6|23
1652705710000|2022-05-16 12:55:10|162490.3|162400.3|162488.2|162398.2|162492.8|162402.8|162472.6|162382.6|29
1652705720000|2022-05-16 12:55:20|162486.8|162396.8|162485.5|162395.5|162490.1|162400.1|162483.9|162393.9|14
1652705730000|2022-05-16 12:55:30|162485.4|162395.4|162453|162363|162488.6|162398.6|162451.6|162361.6|29
1652705740000|2022-05-16 12:55:40|162454.2|162364.2|162450.4|162360.4|162454.3|162364.3|162447.1|162357.1|24
1652705750000|2022-05-16 12:55:50|162449.8|162359.8|162355.8|162265.8|162470.4|162380.4|162355.8|162265.8|37
1652705760000|2022-05-16 12:56:00|162356.8|162266.8|162352.8|162262.8|162372.2|162282.2|162352.6|162262.6|28
1652705770000|2022-05-16 12:56:10|162356.5|162266.5|162337.5|162247.5|162356.5|162266.5|162318.8|162228.8|33
1652705780000|2022-05-16 12:56:20|162336|162246|162336.8|162246.8|162347.4|162257.4|162325.4|162235.4|27
1652705790000|2022-05-16 12:56:30|162331.3|162241.3|162339.2|162249.2|162345.7|162255.7|162326.7|162236.7|14
1652705800000|2022-05-16 12:56:40|162336.6|162246.6|162336.4|162246.4|162343.7|162253.7|162326.7|162236.7|24
1652705810000|2022-05-16 12:56:50|162339.5|162249.5|162334|162244|162339.5|162249.5|162321.8|162231.8|16
1652705820000|2022-05-16 12:57:00|162334.8|162244.8|162333.5|162243.5|162336.8|162246.8|162333.1|162243.1|24
1652705830000|2022-05-16 12:57:10|162334.3|162244.3|162328|162238|162334.3|162244.3|162328|162238|16
1652705840000|2022-05-16 12:57:20|162328.5|162238.5|162335.4|162245.4|162345.3|162255.3|162328.5|162238.5|25
1652705850000|2022-05-16 12:57:30|162373.8|162283.8|162373.5|162283.5|162380.5|162290.5|162363.2|162273.2|25
1652705860000|2022-05-16 12:57:40|162374|162284|162375.4|162285.4|162375.4|162285.4|162369.9|162279.9|19
1652705870000|2022-05-16 12:57:50|162378.6|162288.6|162381.6|162291.6|162386.9|162296.9|162378|162288|25
1652705880000|2022-05-16 12:58:00|162381.1|162291.1|162390.8|162300.8|162390.8|162300.8|162377.4|162287.4|33
1652705890000|2022-05-16 12:58:10|162389.5|162299.5|162391.5|162301.5|162398|162308|162385.7|162295.7|28
1652705900000|2022-05-16 12:58:20|162391.6|162301.6|162392.1|162302.1|162402.5|162312.5|162391.2|162301.2|22
1652705910000|2022-05-16 12:58:30|162391.6|162301.6|162392.7|162302.7|162397.2|162307.2|162387.3|162297.3|21
1652705920000|2022-05-16 12:58:40|162394.6|162304.6|162393|162303|162394.6|162304.6|162385.1|162295.1|24
1652705930000|2022-05-16 12:58:50|162393.1|162303.1|162375.8|162285.8|162410.8|162320.8|162371.6|162281.6|33
1652705940000|2022-05-16 12:59:00|162377.5|162287.5|162308.2|162218.2|162383.7|162293.7|162306.6|162216.6|27
1652705950000|2022-05-16 12:59:10|162302.6|162212.6|162316.6|162226.6|162318.7|162228.7|162286.7|162196.7|27
1652705960000|2022-05-16 12:59:20|162315.8|162225.8|162332.7|162242.7|162332.7|162242.7|162315.8|162225.8|20
1652705970000|2022-05-16 12:59:30|162334|162244|162331.7|162241.7|162335.5|162245.5|162330.2|162240.2|24
1652705980000|2022-05-16 12:59:40|162331|162241|162332.4|162242.4|162332.4|162242.4|162328.6|162238.6|18
1652705990000|2022-05-16 12:59:50|162332.5|162242.5|162330.7|162240.7|162332.9|162242.9|162329.5|162239.5|24
1652706000000|2022-05-16 13:00:00|162329.4|162239.4|162362.9|162272.9|162370.3|162280.3|162326|162236|40
1652706010000|2022-05-16 13:00:10|162362.8|162272.8|162335.7|162245.7|162368.3|162278.3|162331.4|162241.4|37
1652706020000|2022-05-16 13:00:20|162336.2|162246.2|162346.9|162256.9|162349.3|162259.3|162323|162233|31
1652706030000|2022-05-16 13:00:30|162347.9|162257.9|162373.3|162283.3|162373.3|162283.3|162347.1|162257.1|26
1652706040000|2022-05-16 13:00:40|162371|162281|162332.6|162242.6|162371|162281|162329.8|162239.8|26
1652706050000|2022-05-16 13:00:50|162332.1|162242.1|162333.2|162243.2|162342.6|162252.6|162330.9|162240.9|26
1652706060000|2022-05-16 13:01:00|162335.4|162245.4|162323.1|162233.1|162336.1|162246.1|162322.8|162232.8|18
1652706070000|2022-05-16 13:01:10|162325.2|162235.2|162340.5|162250.5|162347.8|162257.8|162322.5|162232.5|34
1652706080000|2022-05-16 13:01:20|162338.9|162248.9|162341.3|162251.3|162342.2|162252.2|162338.7|162248.7|17
1652706090000|2022-05-16 13:01:30|162339.4|162249.4|162334.5|162244.5|162339.4|162249.4|162327.1|162237.1|25
1652706100000|2022-05-16 13:01:40|162335.6|162245.6|162340.5|162250.5|162346.2|162256.2|162325.1|162235.1|32
1652706110000|2022-05-16 13:01:50|162339.8|162249.8|162330.2|162240.2|162341.5|162251.5|162329.9|162239.9|29
1652706120000|2022-05-16 13:02:00|162331.1|162241.1|162332.6|162242.6|162334.1|162244.1|162324.9|162234.9|29
1652706130000|2022-05-16 13:02:10|162331.2|162241.2|162294.6|162204.6|162332.3|162242.3|162278.9|162188.9|29
1652706140000|2022-05-16 13:02:20|162298.3|162208.3|162295.8|162205.8|162318.6|162228.6|162285.7|162195.7|37
1652706150000|2022-05-16 13:02:30|162299.6|162209.6|162301.3|162211.3|162302.5|162212.5|162295.4|162205.4|21
1652706160000|2022-05-16 13:02:40|162300.6|162210.6|162299.4|162209.4|162310.1|162220.1|162288.7|162198.7|27
1652706170000|2022-05-16 13:02:50|162299.6|162209.6|162303.1|162213.1|162307.1|162217.1|162298.3|162208.3|29
1652706180000|2022-05-16 13:03:00|162281.2|162191.2|162283.6|162193.6|162298.4|162208.4|162281.2|162191.2|36
1652706190000|2022-05-16 13:03:10|162285.4|162195.4|162295.4|162205.4|162297|162207|162277.4|162187.4|33
1652706200000|2022-05-16 13:03:20|162295.2|162205.2|162296.1|162206.1|162307.9|162217.9|162284.3|162194.3|39
1652706210000|2022-05-16 13:03:30|162293.1|162203.1|162283.7|162193.7|162296.5|162206.5|162282|162192|37
1652706220000|2022-05-16 13:03:40|162281.4|162191.4|162285.4|162195.4|162287.8|162197.8|162277.2|162187.2|28
1652706230000|2022-05-16 13:03:50|162287.6|162197.6|162305.6|162215.6|162307.8|162217.8|162272.2|162182.2|35
1652706240000|2022-05-16 13:04:00|162307.2|162217.2|162293.1|162203.1|162312.2|162222.2|162279.4|162189.4|30
1652706250000|2022-05-16 13:04:10|162293.5|162203.5|162280.1|162190.1|162293.5|162203.5|162278.5|162188.5|38
1652706260000|2022-05-16 13:04:20|162280|162190|162273.3|162183.3|162280|162190|162269.6|162179.6|34
1652706270000|2022-05-16 13:04:30|162274|162184|162268.5|162178.5|162276.2|162186.2|162267.6|162177.6|33
1652706280000|2022-05-16 13:04:40|162268.4|162178.4|162268.4|162178.4|162270.3|162180.3|162267.6|162177.6|30
1652706290000|2022-05-16 13:04:50|162268.5|162178.5|162270.1|162180.1|162270.4|162180.4|162266.9|162176.9|26
1652706300000|2022-05-16 13:05:00|162270|162180|162271|162181|162281.4|162191.4|162268.2|162178.2|27
1652706310000|2022-05-16 13:05:10|162271.1|162181.1|162261.3|162171.3|162271.1|162181.1|162257.7|162167.7|35
1652706320000|2022-05-16 13:05:20|162263.6|162173.6|162258.3|162168.3|162270.1|162180.1|162254.6|162164.6|35
1652706330000|2022-05-16 13:05:30|162260.5|162170.5|162249|162159|162260.5|162170.5|162249|162159|30
1652706340000|2022-05-16 13:05:40|162256.4|162166.4|162254.5|162164.5|162259.5|162169.5|162251.6|162161.6|26
1652706350000|2022-05-16 13:05:50|162254.9|162164.9|162253|162163|162260.2|162170.2|162253|162163|32
1652706360000|2022-05-16 13:06:00|162252.5|162162.5|162270.3|162180.3|162273.7|162183.7|162252.5|162162.5|30
1652706370000|2022-05-16 13:06:10|162266.2|162176.2|162190.7|162100.7|162268.8|162178.8|162189.6|162099.6|34
1652706380000|2022-05-16 13:06:20|162193|162103|162194.4|162104.4|162201.6|162111.6|162183.3|162093.3|38
1652706390000|2022-05-16 13:06:30|162195.4|162105.4|162210.6|162120.6|162214|162124|162193.8|162103.8|33
1652706400000|2022-05-16 13:06:40|162212.9|162122.9|162218.7|162128.7|162222.4|162132.4|162208.8|162118.8|31
1652706410000|2022-05-16 13:06:50|162220.8|162130.8|162213.3|162123.3|162221.4|162131.4|162212.8|162122.8|36
1652706420000|2022-05-16 13:07:00|162214.3|162124.3|162213.7|162123.7|162215.6|162125.6|162211|162121|34
1652706430000|2022-05-16 13:07:10|162214|162124|162209.6|162119.6|162214|162124|162195.1|162105.1|27
1652706440000|2022-05-16 13:07:20|162206.8|162116.8|162208.6|162118.6|162211|162121|162200.7|162110.7|30
1652706450000|2022-05-16 13:07:30|162204.2|162114.2|162205.3|162115.3|162210.6|162120.6|162199.9|162109.9|28
1652706460000|2022-05-16 13:07:40|162206.2|162116.2|162197.5|162107.5|162208.9|162118.9|162189.1|162099.1|34
1652706470000|2022-05-16 13:07:50|162197.2|162107.2|162186.2|162096.2|162199.8|162109.8|162186.2|162096.2|27
1652706480000|2022-05-16 13:08:00|162185.6|162095.6|162186.1|162096.1|162194|162104|162182.2|162092.2|37
1652706490000|2022-05-16 13:08:10|162186.7|162096.7|162188.1|162098.1|162197.2|162107.2|162182.9|162092.9|33
1652706500000|2022-05-16 13:08:20|162188.8|162098.8|162187.2|162097.2|162189.5|162099.5|162181.1|162091.1|29
1652706510000|2022-05-16 13:08:30|162186.8|162096.8|162192.2|162102.2|162192.4|162102.4|162186.8|162096.8|22
1652706520000|2022-05-16 13:08:40|162192.3|162102.3|162191.7|162101.7|162210.6|162120.6|162191.7|162101.7|33
1652706530000|2022-05-16 13:08:50|162193.3|162103.3|162193.3|162103.3|162197.7|162107.7|162186.6|162096.6|23
1652706540000|2022-05-16 13:09:00|162192.8|162102.8|162192.3|162102.3|162194.7|162104.7|162189.8|162099.8|21
1652706550000|2022-05-16 13:09:10|162191.9|162101.9|162197.2|162107.2|162197.4|162107.4|162189.9|162099.9|26
1652706560000|2022-05-16 13:09:20|162199|162109|162208.3|162118.3|162209|162119|162196|162106|32
1652706570000|2022-05-16 13:09:30|162208|162118|162212.8|162122.8|162213.2|162123.2|162208|162118|30
1652706580000|2022-05-16 13:09:40|162214.5|162124.5|162211.8|162121.8|162215.2|162125.2|162211.3|162121.3|19
1652706590000|2022-05-16 13:09:50|162212.8|162122.8|162216.4|162126.4|162216.4|162126.4|162206.4|162116.4|20
1652706600000|2022-05-16 13:10:00|162216|162126|162219.6|162129.6|162227.5|162137.5|162212.1|162122.1|38
1652706610000|2022-05-16 13:10:10|162216.7|162126.7|162219.5|162129.5|162233.8|162143.8|162216.4|162126.4|34
1652706620000|2022-05-16 13:10:20|162220.3|162130.3|162224.2|162134.2|162225.4|162135.4|162219.2|162129.2|35
1652706630000|2022-05-16 13:10:30|162224.3|162134.3|162229.1|162139.1|162229.1|162139.1|162222.9|162132.9|26
1652706640000|2022-05-16 13:10:40|162229|162139|162225.6|162135.6|162229.3|162139.3|162215.1|162125.1|31
1652706650000|2022-05-16 13:10:50|162224.1|162134.1|162221.1|162131.1|162224.1|162134.1|162213.6|162123.6|34
1652706660000|2022-05-16 13:11:00|162223.1|162133.1|162215.9|162125.9|162223.4|162133.4|162212|162122|38
1652706670000|2022-05-16 13:11:10|162214.4|162124.4|162213.9|162123.9|162215.5|162125.5|162206.7|162116.7|35
1652706680000|2022-05-16 13:11:20|162213.4|162123.4|162204.8|162114.8|162216.5|162126.5|162199.6|162109.6|35
1652706690000|2022-05-16 13:11:30|162204.5|162114.5|162203.3|162113.3|162205.9|162115.9|162196.1|162106.1|35
1652706700000|2022-05-16 13:11:40|162203.1|162113.1|162197.2|162107.2|162205|162115|162192.3|162102.3|34
1652706710000|2022-05-16 13:11:50|162197.8|162107.8|162185.1|162095.1|162199.6|162109.6|162185.1|162095.1|36
1652706720000|2022-05-16 13:12:00|162185.6|162095.6|162184.4|162094.4|162188|162098|162177|162087|33
1652706730000|2022-05-16 13:12:10|162181.9|162091.9|162191.4|162101.4|162192|162102|162175.9|162085.9|33
1652706740000|2022-05-16 13:12:20|162192.4|162102.4|162202.5|162112.5|162202.6|162112.6|162189|162099|25
1652706750000|2022-05-16 13:12:30|162195.4|162105.4|162197.9|162107.9|162201|162111|162195.4|162105.4|24
1652706760000|2022-05-16 13:12:40|162197|162107|162211.3|162121.3|162213.3|162123.3|162195.7|162105.7|32
1652706770000|2022-05-16 13:12:50|162212.6|162122.6|162220.2|162130.2|162220.2|162130.2|162207.5|162117.5|27
1652706780000|2022-05-16 13:13:00|162220.7|162130.7|162206.6|162116.6|162221.1|162131.1|162206|162116|26
1652706790000|2022-05-16 13:13:10|162206.1|162116.1|162212.3|162122.3|162217|162127|162205.9|162115.9|27
1652706800000|2022-05-16 13:13:20|162213|162123|162218.7|162128.7|162220.5|162130.5|162213|162123|27
1652706810000|2022-05-16 13:13:30|162219.5|162129.5|162218.4|162128.4|162225.8|162135.8|162215.3|162125.3|31
1652706820000|2022-05-16 13:13:40|162218.7|162128.7|162219.8|162129.8|162226.2|162136.2|162218.7|162128.7|33
1652706830000|2022-05-16 13:13:50|162218.3|162128.3|162230.8|162140.8|162238.3|162148.3|162217.7|162127.7|36
1652706840000|2022-05-16 13:14:00|162232.9|162142.9|162232.2|162142.2|162240.9|162150.9|162230.7|162140.7|39
1652706850000|2022-05-16 13:14:10|162233.4|162143.4|162227.1|162137.1|162236.1|162146.1|162226.3|162136.3|37
1652706860000|2022-05-16 13:14:20|162227.6|162137.6|162225.8|162135.8|162228.7|162138.7|162225.8|162135.8|33
1652706870000|2022-05-16 13:14:30|162226.1|162136.1|162231.2|162141.2|162231.2|162141.2|162224.8|162134.8|18
1652706880000|2022-05-16 13:14:40|162230.8|162140.8|162231.3|162141.3|162234|162144|162228|162138|22
1652706890000|2022-05-16 13:14:50|162232.9|162142.9|162231.3|162141.3|162234.8|162144.8|162230.5|162140.5|23
1652706900000|2022-05-16 13:15:00|162230.8|162140.8|162247.5|162157.5|162247.5|162157.5|162229.1|162139.1|35
1652706910000|2022-05-16 13:15:10|162248.5|162158.5|162276.9|162186.9|162292.1|162202.1|162246.1|162156.1|30
1652706920000|2022-05-16 13:15:20|162279.9|162189.9|162279.5|162189.5|162282.4|162192.4|162273.9|162183.9|32
1652706930000|2022-05-16 13:15:30|162279.1|162189.1|162293.5|162203.5|162298.5|162208.5|162278.8|162188.8|33
1652706940000|2022-05-16 13:15:40|162294.6|162204.6|162300.6|162210.6|162303.1|162213.1|162294.6|162204.6|30
1652706950000|2022-05-16 13:15:50|162321.7|162231.7|162352.1|162262.1|162352.1|162262.1|162315.8|162225.8|32
1652706960000|2022-05-16 13:16:00|162349.2|162259.2|162390.7|162300.7|162399.3|162309.3|162346.7|162256.7|35
1652706970000|2022-05-16 13:16:10|162389.7|162299.7|162387.9|162297.9|162390.9|162300.9|162387.9|162297.9|23
1652706980000|2022-05-16 13:16:20|162388.9|162298.9|162390.9|162300.9|162390.9|162300.9|162387.8|162297.8|11
1652706990000|2022-05-16 13:16:30|162390.7|162300.7|162384.1|162294.1|162390.7|162300.7|162380.4|162290.4|25
1652707000000|2022-05-16 13:16:40|162382.3|162292.3|162399.2|162309.2|162399.6|162309.6|162381.2|162291.2|31
1652707010000|2022-05-16 13:16:50|162399|162309|162409.7|162319.7|162420.1|162330.1|162387|162297|32
1652707020000|2022-05-16 13:17:00|162409.8|162319.8|162408.7|162318.7|162412.9|162322.9|162401.6|162311.6|34
1652707030000|2022-05-16 13:17:10|162407.6|162317.6|162404.5|162314.5|162407.6|162317.6|162404|162314|31
1652707040000|2022-05-16 13:17:20|162407.5|162317.5|162405|162315|162407.5|162317.5|162404.7|162314.7|21
1652707050000|2022-05-16 13:17:30|162405.3|162315.3|162398.7|162308.7|162419.7|162329.7|162392.1|162302.1|29
1652707060000|2022-05-16 13:17:40|162396.1|162306.1|162400.5|162310.5|162406.7|162316.7|162395.1|162305.1|30
1652707070000|2022-05-16 13:17:50|162403.2|162313.2|162416.6|162326.6|162418.5|162328.5|162401|162311|29
1652707080000|2022-05-16 13:18:00|162414.8|162324.8|162459.2|162369.2|162461.7|162371.7|162414.8|162324.8|35
1652707090000|2022-05-16 13:18:10|162460.6|162370.6|162486.7|162396.7|162486.7|162396.7|162460.6|162370.6|35
1652707100000|2022-05-16 13:18:20|162484.4|162394.4|162480.9|162390.9|162484.7|162394.7|162477.6|162387.6|32
1652707110000|2022-05-16 13:18:30|162481.2|162391.2|162476.7|162386.7|162483|162393|162467.6|162377.6|34
1652707120000|2022-05-16 13:18:40|162478.6|162388.6|162477.6|162387.6|162484.9|162394.9|162474.8|162384.8|36
1652707130000|2022-05-16 13:18:50|162477|162387|162470.2|162380.2|162477.6|162387.6|162464.2|162374.2|26
1652707140000|2022-05-16 13:19:00|162470.9|162380.9|162474.2|162384.2|162478.5|162388.5|162467.6|162377.6|33
1652707150000|2022-05-16 13:19:10|162473.4|162383.4|162475|162385|162475|162385|162470.8|162380.8|20
1652707160000|2022-05-16 13:19:20|162474.9|162384.9|162471.6|162381.6|162475.5|162385.5|162465.7|162375.7|33
1652707170000|2022-05-16 13:19:30|162470.6|162380.6|162459.9|162369.9|162475.4|162385.4|162459.9|162369.9|27
1652707180000|2022-05-16 13:19:40|162459.1|162369.1|162461.6|162371.6|162465.6|162375.6|162457.8|162367.8|31
1652707190000|2022-05-16 13:19:50|162462.3|162372.3|162449.6|162359.6|162462.3|162372.3|162434.4|162344.4|36
1652707200000|2022-05-16 13:20:00|162451.7|162361.7|162451.7|162361.7|162452.6|162362.6|162446.2|162356.2|29
1652707210000|2022-05-16 13:20:10|162461.3|162371.3|162464.9|162374.9|162466.6|162376.6|162451.2|162361.2|33
1652707220000|2022-05-16 13:20:20|162466|162376|162465.5|162375.5|162466.8|162376.8|162463|162373|26
1652707230000|2022-05-16 13:20:30|162465.4|162375.4|162468.3|162378.3|162474|162384|162443.4|162353.4|26
1652707240000|2022-05-16 13:20:40|162468.5|162378.5|162452.9|162362.9|162469.7|162379.7|162438.9|162348.9|25
1652707250000|2022-05-16 13:20:50|162452.2|162362.2|162457.2|162367.2|162459.9|162369.9|162450.6|162360.6|25
1652707260000|2022-05-16 13:21:00|162456|162366|162464.3|162374.3|162466.2|162376.2|162456|162366|25
1652707270000|2022-05-16 13:21:10|162463.8|162373.8|162460.1|162370.1|162465.2|162375.2|162460.1|162370.1|23
1652707280000|2022-05-16 13:21:20|162461|162371|162461.7|162371.7|162463.2|162373.2|162458.6|162368.6|17
1652707290000|2022-05-16 13:21:30|162461.2|162371.2|162479.6|162389.6|162488.5|162398.5|162460.5|162370.5|25
1652707300000|2022-05-16 13:21:40|162480.1|162390.1|162484.7|162394.7|162488.9|162398.9|162480.1|162390.1|33
1652707310000|2022-05-16 13:21:50|162484.1|162394.1|162471.8|162381.8|162484.1|162394.1|162467.3|162377.3|22
1652707320000|2022-05-16 13:22:00|162470.1|162380.1|162359.3|162269.3|162470.1|162380.1|162357.3|162267.3|38
1652707330000|2022-05-16 13:22:10|162371.5|162281.5|162400.6|162310.6|162403.8|162313.8|162367.8|162277.8|33
1652707340000|2022-05-16 13:22:20|162404.3|162314.3|162394.6|162304.6|162404.3|162314.3|162388.9|162298.9|34
1652707350000|2022-05-16 13:22:30|162393.8|162303.8|162390.9|162300.9|162394.1|162304.1|162384.5|162294.5|39
1652707360000|2022-05-16 13:22:40|162390.3|162300.3|162392|162302|162392.3|162302.3|162390.3|162300.3|17
1652707370000|2022-05-16 13:22:50|162392.1|162302.1|162399.1|162309.1|162407.7|162317.7|162392.1|162302.1|28
1652707380000|2022-05-16 13:23:00|162402.5|162312.5|162382.8|162292.8|162403.4|162313.4|162382.8|162292.8|33
1652707390000|2022-05-16 13:23:10|162391.4|162301.4|162383.8|162293.8|162395.3|162305.3|162383.8|162293.8|29
1652707400000|2022-05-16 13:23:20|162382.7|162292.7|162399.5|162309.5|162405.4|162315.4|162382.7|162292.7|29
1652707410000|2022-05-16 13:23:30|162403.1|162313.1|162398.9|162308.9|162403.1|162313.1|162398.9|162308.9|7
1652707420000|2022-05-16 13:23:40|162400.4|162310.4|162400.2|162310.2|162400.4|162310.4|162398.6|162308.6|10
1652707430000|2022-05-16 13:23:50|162399.2|162309.2|162384.4|162294.4|162400.3|162310.3|162381.2|162291.2|16
1652707440000|2022-05-16 13:24:00|162383.6|162293.6|162362|162272|162383.6|162293.6|162359.9|162269.9|28
1652707450000|2022-05-16 13:24:10|162362.1|162272.1|162360.9|162270.9|162366.1|162276.1|162356.4|162266.4|30
1652707460000|2022-05-16 13:24:20|162357|162267|162366|162276|162366|162276|162356.8|162266.8|30
1652707470000|2022-05-16 13:24:30|162365.9|162275.9|162387|162297|162389.6|162299.6|162363.9|162273.9|26
1652707480000|2022-05-16 13:24:40|162386.9|162296.9|162388.2|162298.2|162388.5|162298.5|162386.8|162296.8|19
1652707490000|2022-05-16 13:24:50|162387.8|162297.8|162384.6|162294.6|162387.9|162297.9|162377.1|162287.1|22
1652707500000|2022-05-16 13:25:00|162382.6|162292.6|162354.1|162264.1|162382.7|162292.7|162347.8|162257.8|29
1652707510000|2022-05-16 13:25:10|162353.8|162263.8|162354.8|162264.8|162364.1|162274.1|162352.3|162262.3|30
1652707520000|2022-05-16 13:25:20|162352.4|162262.4|162346.1|162256.1|162355.9|162265.9|162345.2|162255.2|21
1652707530000|2022-05-16 13:25:30|162346.5|162256.5|162384.2|162294.2|162386.6|162296.6|162346.3|162256.3|29
1652707540000|2022-05-16 13:25:40|162382.3|162292.3|162362.5|162272.5|162400.4|162310.4|162360|162270|31
1652707550000|2022-05-16 13:25:50|162364.8|162274.8|162362|162272|162378.8|162288.8|162359.7|162269.7|22
1652707560000|2022-05-16 13:26:00|162359.4|162269.4|162336.2|162246.2|162361.4|162271.4|162329.6|162239.6|33
1652707570000|2022-05-16 13:26:10|162334.6|162244.6|162331.3|162241.3|162337.8|162247.8|162330.4|162240.4|18
1652707580000|2022-05-16 13:26:20|162329.7|162239.7|162332|162242|162341.7|162251.7|162324|162234|18
1652707590000|2022-05-16 13:26:30|162331.9|162241.9|162273.1|162183.1|162331.9|162241.9|162264.6|162174.6|23
1652707600000|2022-05-16 13:26:40|162272.1|162182.1|162295.6|162205.6|162297.2|162207.2|162270.2|162180.2|26
1652707610000|2022-05-16 13:26:50|162295.4|162205.4|162306.9|162216.9|162311.7|162221.7|162295.4|162205.4|20
1652707620000|2022-05-16 13:27:00|162305.7|162215.7|162313.6|162223.6|162315.3|162225.3|162305.7|162215.7|20
1652707630000|2022-05-16 13:27:10|162314.8|162224.8|162307.5|162217.5|162314.8|162224.8|162304.9|162214.9|18
1652707640000|2022-05-16 13:27:20|162304.8|162214.8|162308.6|162218.6|162309.1|162219.1|162303.3|162213.3|24
1652707650000|2022-05-16 13:27:30|162308.3|162218.3|162301.2|162211.2|162309.2|162219.2|162288.7|162198.7|24
1652707660000|2022-05-16 13:27:40|162306|162216|162309.6|162219.6|162310.9|162220.9|162302.8|162212.8|30
1652707670000|2022-05-16 13:27:50|162308.5|162218.5|162313.4|162223.4|162337.1|162247.1|162308.5|162218.5|28
1652707680000|2022-05-16 13:28:00|162315.2|162225.2|162312.2|162222.2|162315.2|162225.2|162310.1|162220.1|24
1652707690000|2022-05-16 13:28:10|162313.2|162223.2|162311.6|162221.6|162313.9|162223.9|162310.5|162220.5|22
1652707700000|2022-05-16 13:28:20|162312|162222|162304|162214|162312.1|162222.1|162295.9|162205.9|29
1652707710000|2022-05-16 13:28:30|162305.6|162215.6|162307.5|162217.5|162310|162220|162304.9|162214.9|31
1652707720000|2022-05-16 13:28:40|162307.7|162217.7|162301.1|162211.1|162309.9|162219.9|162301.1|162211.1|24
1652707730000|2022-05-16 13:28:50|162301.2|162211.2|162285.6|162195.6|162307.2|162217.2|162281.9|162191.9|29
1652707740000|2022-05-16 13:29:00|162286|162196|162292|162202|162292.9|162202.9|162283.6|162193.6|24
1652707750000|2022-05-16 13:29:10|162290.8|162200.8|162290.7|162200.7|162294|162204|162290.7|162200.7|17
1652707760000|2022-05-16 13:29:20|162290.5|162200.5|162291.4|162201.4|162292.8|162202.8|162290.4|162200.4|13
1652707770000|2022-05-16 13:29:30|162291.2|162201.2|162293.9|162203.9|162293.9|162203.9|162290.5|162200.5|11
1652707780000|2022-05-16 13:29:40|162294.6|162204.6|162332.4|162242.4|162332.9|162242.9|162289|162199|25
1652707790000|2022-05-16 13:29:50|162334.1|162244.1|162338.7|162248.7|162343.7|162253.7|162332.6|162242.6|30
1652707800000|2022-05-16 13:30:00|162338.1|162248.1|162315.1|162225.1|162338.1|162248.1|162315.1|162225.1|36
1652707810000|2022-05-16 13:30:10|162323.8|162233.8|162303.9|162213.9|162323.8|162233.8|162302.4|162212.4|34
1652707820000|2022-05-16 13:30:20|162306.1|162216.1|162331|162241|162333.6|162243.6|162300.8|162210.8|27
1652707830000|2022-05-16 13:30:30|162337.2|162247.2|162371.6|162281.6|162376.7|162286.7|162337.2|162247.2|37
1652707840000|2022-05-16 13:30:40|162376.4|162286.4|162377.2|162287.2|162379.8|162289.8|162358.3|162268.3|39
1652707850000|2022-05-16 13:30:50|162378|162288|162350.7|162260.7|162378|162288|162343.7|162253.7|36
1652707860000|2022-05-16 13:31:00|162346.6|162256.6|162313.1|162223.1|162352.3|162262.3|162294.9|162204.9|39
1652707870000|2022-05-16 13:31:10|162330.2|162240.2|162312.1|162222.1|162375.1|162285.1|162302.5|162212.5|39
1652707880000|2022-05-16 13:31:20|162313.9|162223.9|162304.8|162214.8|162318.8|162228.8|162301.9|162211.9|33
1652707890000|2022-05-16 13:31:30|162302.5|162212.5|162293.2|162203.2|162321.6|162231.6|162293.2|162203.2|39
1652707900000|2022-05-16 13:31:40|162293.7|162203.7|162295.9|162205.9|162295.9|162205.9|162283.1|162193.1|35
1652707910000|2022-05-16 13:31:50|162299.2|162209.2|162293.4|162203.4|162299.2|162209.2|162292.3|162202.3|26
1652707920000|2022-05-16 13:32:00|162292.5|162202.5|162268.4|162178.4|162294.5|162204.5|162264.6|162174.6|37
1652707930000|2022-05-16 13:32:10|162269.3|162179.3|162266.3|162176.3|162273.6|162183.6|162256.3|162166.3|32
1652707940000|2022-05-16 13:32:20|162267.9|162177.9|162291.5|162201.5|162296.2|162206.2|162263.3|162173.3|32
1652707950000|2022-05-16 13:32:30|162291|162201|162319.8|162229.8|162325|162235|162290.6|162200.6|30
1652707960000|2022-05-16 13:32:40|162321.8|162231.8|162322|162232|162331.7|162241.7|162318.7|162228.7|16
1652707970000|2022-05-16 13:32:50|162315.7|162225.7|162283.2|162193.2|162323.5|162233.5|162283.2|162193.2|15
1652707980000|2022-05-16 13:33:00|162282.6|162192.6|162285.9|162195.9|162292.2|162202.2|162276.4|162186.4|34
1652707990000|2022-05-16 13:33:10|162285.4|162195.4|162311.1|162221.1|162319.1|162229.1|162284.9|162194.9|36
1652708000000|2022-05-16 13:33:20|162310.9|162220.9|162292.6|162202.6|162312.5|162222.5|162290.4|162200.4|35
1652708010000|2022-05-16 13:33:30|162291.4|162201.4|162287.6|162197.6|162295.1|162205.1|162287.6|162197.6|33
1652708020000|2022-05-16 13:33:40|162277.5|162187.5|162329.8|162239.8|162334.8|162244.8|162277.5|162187.5|29
1652708030000|2022-05-16 13:33:50|162330.8|162240.8|162321|162231|162335.6|162245.6|162321|162231|13
1652708040000|2022-05-16 13:34:00|162324|162234|162368.3|162278.3|162381.9|162291.9|162317.6|162227.6|18
1652708050000|2022-05-16 13:34:10|162363.1|162273.1|162368.7|162278.7|162381.8|162291.8|162363.1|162273.1|32
1652708060000|2022-05-16 13:34:20|162364.5|162274.5|162357.8|162267.8|162391.1|162301.1|162356.6|162266.6|31
1652708070000|2022-05-16 13:34:30|162358.6|162268.6|162382.3|162292.3|162382.5|162292.5|162350.7|162260.7|36
1652708080000|2022-05-16 13:34:40|162381.1|162291.1|162369.1|162279.1|162382.3|162292.3|162369.1|162279.1|14
1652708090000|2022-05-16 13:34:50|162371.6|162281.6|162362.8|162272.8|162375|162285|162354.6|162264.6|31
1652708100000|2022-05-16 13:35:00|162362.5|162272.5|162381.3|162291.3|162385.5|162295.5|162361.8|162271.8|35
1652708110000|2022-05-16 13:35:10|162380.1|162290.1|162377.5|162287.5|162405.3|162315.3|162370.1|162280.1|38
1652708120000|2022-05-16 13:35:20|162375.7|162285.7|162347.2|162257.2|162390.5|162300.5|162339.8|162249.8|39
1652708130000|2022-05-16 13:35:30|162347.7|162257.7|162368|162278|162369.1|162279.1|162344.6|162254.6|36
1652708140000|2022-05-16 13:35:40|162371.7|162281.7|162384.9|162294.9|162387.1|162297.1|162365.1|162275.1|35
1652708150000|2022-05-16 13:35:50|162383.5|162293.5|162378.6|162288.6|162403.6|162313.6|162378.6|162288.6|34
1652708160000|2022-05-16 13:36:00|162385.2|162295.2|162397.7|162307.7|162405.4|162315.4|162385.2|162295.2|36
1652708170000|2022-05-16 13:36:10|162397.1|162307.1|162399.3|162309.3|162401|162311|162392.8|162302.8|33
1652708180000|2022-05-16 13:36:20|162399.1|162309.1|162398.7|162308.7|162407.7|162317.7|162381.2|162291.2|31
1652708190000|2022-05-16 13:36:30|162396.5|162306.5|162366.1|162276.1|162396.5|162306.5|162363.7|162273.7|35
1652708200000|2022-05-16 13:36:40|162367.7|162277.7|162403.6|162313.6|162404.1|162314.1|162365.1|162275.1|35
1652708210000|2022-05-16 13:36:50|162402.6|162312.6|162370.4|162280.4|162405.1|162315.1|162369|162279|33
1652708220000|2022-05-16 13:37:00|162370.1|162280.1|162359.1|162269.1|162383.1|162293.1|162349.4|162259.4|35
1652708230000|2022-05-16 13:37:10|162358.4|162268.4|162360.2|162270.2|162367.6|162277.6|162356.5|162266.5|39
1652708240000|2022-05-16 13:37:20|162352.3|162262.3|162362|162272|162367.1|162277.1|162350.4|162260.4|40
1652708250000|2022-05-16 13:37:30|162361.9|162271.9|162325.4|162235.4|162365.6|162275.6|162319.4|162229.4|37
1652708260000|2022-05-16 13:37:40|162319.1|162229.1|162271|162181|162325.4|162235.4|162266.5|162176.5|29
1652708270000|2022-05-16 13:37:50|162271.7|162181.7|162267.9|162177.9|162305.9|162215.9|162265|162175|34
1652708280000|2022-05-16 13:38:00|162263.9|162173.9|162273.4|162183.4|162279.2|162189.2|162263.9|162173.9|32
1652708290000|2022-05-16 13:38:10|162274.9|162184.9|162236.7|162146.7|162275.1|162185.1|162202.8|162112.8|35
1652708300000|2022-05-16 13:38:20|162235.6|162145.6|162237.7|162147.7|162242.3|162152.3|162235.4|162145.4|35
1652708310000|2022-05-16 13:38:30|162236.4|162146.4|162200.6|162110.6|162236.7|162146.7|162191.4|162101.4|38
1652708320000|2022-05-16 13:38:40|162200.5|162110.5|162185.6|162095.6|162204.7|162114.7|162181.1|162091.1|37
1652708330000|2022-05-16 13:38:50|162189.3|162099.3|162086.2|161996.2|162191.7|162101.7|162084.7|161994.7|39
1652708340000|2022-05-16 13:39:00|162079.9|161989.9|162075.4|161985.4|162079.9|161989.9|162070.8|161980.8|38
1652708350000|2022-05-16 13:39:10|162074.4|161984.4|162059.7|161969.7|162079.8|161989.8|162045.6|161955.6|36
1652708360000|2022-05-16 13:39:20|162061.4|161971.4|161966|161876|162061.6|161971.6|161959.5|161869.5|39
1652708370000|2022-05-16 13:39:30|161964.6|161874.6|161973.6|161883.6|161975.1|161885.1|161964.5|161874.5|36
1652708380000|2022-05-16 13:39:40|161973.2|161883.2|161951.1|161861.1|161980.2|161890.2|161943.6|161853.6|35
1652708390000|2022-05-16 13:39:50|161953.3|161863.3|161935.7|161845.7|161953.3|161863.3|161933.9|161843.9|35
1652708400000|2022-05-16 13:40:00|161935.2|161845.2|161952.9|161862.9|161953|161863|161933.4|161843.4|40
1652708410000|2022-05-16 13:40:10|161950.5|161860.5|161950.2|161860.2|161954.5|161864.5|161944.1|161854.1|37
1652708420000|2022-05-16 13:40:20|161945.2|161855.2|161946.2|161856.2|161949.9|161859.9|161928.5|161838.5|38
1652708430000|2022-05-16 13:40:30|161937.9|161847.9|161948.8|161858.8|161950.9|161860.9|161937.6|161847.6|38
1652708440000|2022-05-16 13:40:40|161944.2|161854.2|161939.8|161849.8|161949.7|161859.7|161935.4|161845.4|35
1652708450000|2022-05-16 13:40:50|161937.9|161847.9|161939.3|161849.3|161941.4|161851.4|161936.8|161846.8|29
1652708460000|2022-05-16 13:41:00|161939.5|161849.5|161988.4|161898.4|161990.5|161900.5|161938.9|161848.9|36
1652708470000|2022-05-16 13:41:10|161987.3|161897.3|161989.9|161899.9|161989.9|161899.9|161978.6|161888.6|31
1652708480000|2022-05-16 13:41:20|161990.1|161900.1|162080.7|161990.7|162081.4|161991.4|161988.7|161898.7|38
1652708490000|2022-05-16 13:41:30|162080.5|161990.5|162094.2|162004.2|162095.6|162005.6|162080.4|161990.4|38
1652708500000|2022-05-16 13:41:40|162093.7|162003.7|162115|162025|162120|162030|162084|161994|36
1652708510000|2022-05-16 13:41:50|162112.2|162022.2|162121.3|162031.3|162131.3|162041.3|162112.2|162022.2|37
1652708520000|2022-05-16 13:42:00|162125.1|162035.1|162126.3|162036.3|162150.4|162060.4|162107|162017|39
1652708530000|2022-05-16 13:42:10|162124.7|162034.7|162133.5|162043.5|162133.9|162043.9|162118|162028|33
1652708540000|2022-05-16 13:42:20|162133.8|162043.8|162144.9|162054.9|162158.3|162068.3|162130.2|162040.2|37
1652708550000|2022-05-16 13:42:30|162145.8|162055.8|162122.7|162032.7|162145.8|162055.8|162119.6|162029.6|38
1652708560000|2022-05-16 13:42:40|162121.1|162031.1|162124.3|162034.3|162127|162037|162120.5|162030.5|34
1652708570000|2022-05-16 13:42:50|162125|162035|162135.1|162045.1|162140.4|162050.4|162112.8|162022.8|39
1652708580000|2022-05-16 13:43:00|162133.4|162043.4|162128.4|162038.4|162160.2|162070.2|162128.4|162038.4|35
1652708590000|2022-05-16 13:43:10|162126.2|162036.2|162105.4|162015.4|162141.2|162051.2|162101.7|162011.7|40
1652708600000|2022-05-16 13:43:20|162100|162010|162104.2|162014.2|162113.2|162023.2|162099.1|162009.1|39
1652708610000|2022-05-16 13:43:30|162104.5|162014.5|162098.9|162008.9|162107.5|162017.5|162096.2|162006.2|39
1652708620000|2022-05-16 13:43:40|162098.5|162008.5|162127.1|162037.1|162129.7|162039.7|162096.2|162006.2|38
1652708630000|2022-05-16 13:43:50|162129.9|162039.9|162106.9|162016.9|162129.9|162039.9|162100.2|162010.2|38
1652708640000|2022-05-16 13:44:00|162106.7|162016.7|162116.3|162026.3|162149.9|162059.9|162105.2|162015.2|39
1652708650000|2022-05-16 13:44:10|162116.4|162026.4|162193.7|162103.7|162200.2|162110.2|162116.4|162026.4|39
1652708660000|2022-05-16 13:44:20|162189.5|162099.5|162208.5|162118.5|162234.8|162144.8|162183.4|162093.4|40
1652708670000|2022-05-16 13:44:30|162209.3|162119.3|162193.8|162103.8|162212.8|162122.8|162184.3|162094.3|39
1652708680000|2022-05-16 13:44:40|162195.3|162105.3|162171.8|162081.8|162200.4|162110.4|162161.3|162071.3|36
1652708690000|2022-05-16 13:44:50|162173.8|162083.8|162169.7|162079.7|162184.9|162094.9|162143.2|162053.2|37
1652708700000|2022-05-16 13:45:00|162194.6|162104.6|162178.2|162088.2|162207|162117|162174.5|162084.5|40
1652708710000|2022-05-16 13:45:10|162178|162088|162231.2|162141.2|162231.2|162141.2|162177.1|162087.1|39
1652708720000|2022-05-16 13:45:20|162236.3|162146.3|162228.7|162138.7|162236.3|162146.3|162209|162119|37
1652708730000|2022-05-16 13:45:30|162230.2|162140.2|162230|162140|162233.5|162143.5|162217.5|162127.5|36
1652708740000|2022-05-16 13:45:40|162237.3|162147.3|162231.4|162141.4|162240.6|162150.6|162229.4|162139.4|38
1652708750000|2022-05-16 13:45:50|162229.5|162139.5|162260.3|162170.3|162262.6|162172.6|162227.3|162137.3|37
1652708760000|2022-05-16 13:46:00|162261.8|162171.8|162295.8|162205.8|162296.8|162206.8|162252.8|162162.8|37
1652708770000|2022-05-16 13:46:10|162291.2|162201.2|162298.4|162208.4|162305|162215|162289.7|162199.7|38
1652708780000|2022-05-16 13:46:20|162301.3|162211.3|162369.3|162279.3|162369.6|162279.6|162297|162207|40
1652708790000|2022-05-16 13:46:30|162367.1|162277.1|162376.2|162286.2|162376.2|162286.2|162358.2|162268.2|38
1652708800000|2022-05-16 13:46:40|162378|162288|162359.8|162269.8|162380.6|162290.6|162356|162266|37
1652708810000|2022-05-16 13:46:50|162359.6|162269.6|162365.3|162275.3|162381|162291|162359.6|162269.6|38
1652708820000|2022-05-16 13:47:00|162364.6|162274.6|162308.7|162218.7|162365.9|162275.9|162286.4|162196.4|38
1652708830000|2022-05-16 13:47:10|162305.5|162215.5|162305.6|162215.6|162314.4|162224.4|162282.3|162192.3|38
1652708840000|2022-05-16 13:47:20|162307|162217|162317.3|162227.3|162318|162228|162275.2|162185.2|38
1652708850000|2022-05-16 13:47:30|162318.1|162228.1|162318.2|162228.2|162334|162244|162310.1|162220.1|39
1652708860000|2022-05-16 13:47:40|162315.4|162225.4|162313.1|162223.1|162315.4|162225.4|162308|162218|36
1652708870000|2022-05-16 13:47:50|162317.2|162227.2|162309.6|162219.6|162321.3|162231.3|162307.9|162217.9|37
1652708880000|2022-05-16 13:48:00|162310.5|162220.5|162316.6|162226.6|162322.6|162232.6|162304.9|162214.9|37
1652708890000|2022-05-16 13:48:10|162310.9|162220.9|162335.9|162245.9|162350.6|162260.6|162310.4|162220.4|40
1652708900000|2022-05-16 13:48:20|162338.8|162248.8|162356.5|162266.5|162364.7|162274.7|162338.8|162248.8|38
1652708910000|2022-05-16 13:48:30|162358.1|162268.1|162326.8|162236.8|162359.8|162269.8|162309.6|162219.6|40
1652708920000|2022-05-16 13:48:40|162329|162239|162338.2|162248.2|162338.7|162248.7|162308.2|162218.2|38
1652708930000|2022-05-16 13:48:50|162345.5|162255.5|162351.9|162261.9|162358.4|162268.4|162340.1|162250.1|39
1652708940000|2022-05-16 13:49:00|162356.3|162266.3|162343.4|162253.4|162359.9|162269.9|162338.4|162248.4|38
1652708950000|2022-05-16 13:49:10|162341.1|162251.1|162329.6|162239.6|162341.7|162251.7|162329.6|162239.6|39
1652708960000|2022-05-16 13:49:20|162327.8|162237.8|162338.9|162248.9|162359.6|162269.6|162327.5|162237.5|40
1652708970000|2022-05-16 13:49:30|162338.7|162248.7|162349.2|162259.2|162359|162269|162338.7|162248.7|37
1652708980000|2022-05-16 13:49:40|162351.3|162261.3|162344.7|162254.7|162353.9|162263.9|162342|162252|39
1652708990000|2022-05-16 13:49:50|162346.5|162256.5|162336.8|162246.8|162354.8|162264.8|162334.8|162244.8|39
1652709000000|2022-05-16 13:50:00|162341.2|162251.2|162315.4|162225.4|162345.5|162255.5|162307.2|162217.2|38
1652709010000|2022-05-16 13:50:10|162318.9|162228.9|162357.1|162267.1|162362.2|162272.2|162318.9|162228.9|39
1652709020000|2022-05-16 13:50:20|162359.6|162269.6|162383.8|162293.8|162407.8|162317.8|162358|162268|39
1652709030000|2022-05-16 13:50:30|162381.6|162291.6|162378.8|162288.8|162384.2|162294.2|162350.8|162260.8|39
1652709040000|2022-05-16 13:50:40|162377.6|162287.6|162371.3|162281.3|162382.7|162292.7|162366.1|162276.1|29
1652709050000|2022-05-16 13:50:50|162370.2|162280.2|162381.4|162291.4|162385.4|162295.4|162370.1|162280.1|36
1652709060000|2022-05-16 13:51:00|162380.6|162290.6|162375.9|162285.9|162380.6|162290.6|162371.1|162281.1|36
1652709070000|2022-05-16 13:51:10|162374|162284|162349.9|162259.9|162374|162284|162346.1|162256.1|39
1652709080000|2022-05-16 13:51:20|162348.1|162258.1|162346.6|162256.6|162361.9|162271.9|162344.4|162254.4|38
1652709090000|2022-05-16 13:51:30|162343.9|162253.9|162350.1|162260.1|162361.2|162271.2|162343.1|162253.1|39
1652709100000|2022-05-16 13:51:40|162352.2|162262.2|162331|162241|162352.2|162262.2|162323.7|162233.7|38
1652709110000|2022-05-16 13:51:50|162330.3|162240.3|162275.6|162185.6|162333.1|162243.1|162275.6|162185.6|39
1652709120000|2022-05-16 13:52:00|162276|162186|162279.2|162189.2|162284.7|162194.7|162276|162186|37
1652709130000|2022-05-16 13:52:10|162279.5|162189.5|162285.4|162195.4|162287|162197|162278.5|162188.5|27
1652709140000|2022-05-16 13:52:20|162286.9|162196.9|162277.9|162187.9|162286.9|162196.9|162277.4|162187.4|35
1652709150000|2022-05-16 13:52:30|162278.7|162188.7|162268.2|162178.2|162278.7|162188.7|162266.7|162176.7|36
1652709160000|2022-05-16 13:52:40|162268.7|162178.7|162279.4|162189.4|162283.2|162193.2|162268.3|162178.3|38
1652709170000|2022-05-16 13:52:50|162276.7|162186.7|162268.1|162178.1|162279|162189|162265.3|162175.3|36
1652709180000|2022-05-16 13:53:00|162267.5|162177.5|162272.8|162182.8|162275.6|162185.6|162267.3|162177.3|34
1652709190000|2022-05-16 13:53:10|162273.1|162183.1|162271.7|162181.7|162276.7|162186.7|162269|162179|34
1652709200000|2022-05-16 13:53:20|162273.2|162183.2|162272.3|162182.3|162274.1|162184.1|162266.8|162176.8|27
1652709210000|2022-05-16 13:53:30|162273.4|162183.4|162266.9|162176.9|162273.5|162183.5|162266.9|162176.9|26
1652709220000|2022-05-16 13:53:40|162270.5|162180.5|162261.4|162171.4|162270.5|162180.5|162260.9|162170.9|37
1652709230000|2022-05-16 13:53:50|162251.7|162161.7|162214.5|162124.5|162251.7|162161.7|162196.4|162106.4|37
1652709240000|2022-05-16 13:54:00|162213.3|162123.3|162230.4|162140.4|162230.4|162140.4|162208.2|162118.2|36
1652709250000|2022-05-16 13:54:10|162234.8|162144.8|162237.9|162147.9|162245.5|162155.5|162229.5|162139.5|37
1652709260000|2022-05-16 13:54:20|162237.7|162147.7|162223|162133|162240.3|162150.3|162216|162126|32
1652709270000|2022-05-16 13:54:30|162231.3|162141.3|162231.3|162141.3|162237.8|162147.8|162218.2|162128.2|38
1652709280000|2022-05-16 13:54:40|162231.5|162141.5|162209.8|162119.8|162231.7|162141.7|162208.7|162118.7|36
1652709290000|2022-05-16 13:54:50|162209.1|162119.1|162205.9|162115.9|162210|162120|162196.3|162106.3|29
1652709300000|2022-05-16 13:55:00|162205.6|162115.6|162229.2|162139.2|162234.4|162144.4|162204.2|162114.2|33
1652709310000|2022-05-16 13:55:10|162218|162128|162217.5|162127.5|162237.3|162147.3|162208.4|162118.4|39
1652709320000|2022-05-16 13:55:20|162216.9|162126.9|162209.4|162119.4|162219.8|162129.8|162208.2|162118.2|36
1652709330000|2022-05-16 13:55:30|162209.3|162119.3|162200.9|162110.9|162215.1|162125.1|162185.5|162095.5|38
1652709340000|2022-05-16 13:55:40|162201.2|162111.2|162208.6|162118.6|162208.7|162118.7|162187.8|162097.8|36
1652709350000|2022-05-16 13:55:50|162208|162118|162214.6|162124.6|162216.2|162126.2|162202.7|162112.7|32
1652709360000|2022-05-16 13:56:00|162214|162124|162203|162113|162231.6|162141.6|162199.6|162109.6|40
1652709370000|2022-05-16 13:56:10|162201|162111|162175.4|162085.4|162206.3|162116.3|162174.3|162084.3|33
1652709380000|2022-05-16 13:56:20|162174.9|162084.9|162167.6|162077.6|162176.2|162086.2|162158.5|162068.5|37
1652709390000|2022-05-16 13:56:30|162166.9|162076.9|162158|162068|162166.9|162076.9|162156|162066|32
1652709400000|2022-05-16 13:56:40|162157.2|162067.2|162159.1|162069.1|162163.3|162073.3|162157.2|162067.2|33
1652709410000|2022-05-16 13:56:50|162159.9|162069.9|162209.5|162119.5|162209.5|162119.5|162159.4|162069.4|35
1652709420000|2022-05-16 13:57:00|162206.2|162116.2|162290.2|162200.2|162290.2|162200.2|162203.5|162113.5|35
1652709430000|2022-05-16 13:57:10|162286.1|162196.1|162273.7|162183.7|162293.2|162203.2|162273.7|162183.7|38
1652709440000|2022-05-16 13:57:20|162271.6|162181.6|162261.9|162171.9|162271.6|162181.6|162256.1|162166.1|33
1652709450000|2022-05-16 13:57:30|162261.6|162171.6|162267|162177|162267|162177|162260.1|162170.1|34
1652709460000|2022-05-16 13:57:40|162261.3|162171.3|162278.6|162188.6|162285.6|162195.6|162250.3|162160.3|34
1652709470000|2022-05-16 13:57:50|162261.8|162171.8|162285.7|162195.7|162296.3|162206.3|162256.7|162166.7|36
1652709480000|2022-05-16 13:58:00|162284.5|162194.5|162236.3|162146.3|162290.1|162200.1|162215.4|162125.4|40
1652709490000|2022-05-16 13:58:10|162237|162147|162258.2|162168.2|162269.6|162179.6|162236.3|162146.3|37
1652709500000|2022-05-16 13:58:20|162259|162169|162287.9|162197.9|162289.2|162199.2|162256|162166|34
1652709510000|2022-05-16 13:58:30|162284.8|162194.8|162286.1|162196.1|162291.4|162201.4|162279.1|162189.1|31
1652709520000|2022-05-16 13:58:40|162285.4|162195.4|162274.1|162184.1|162288.4|162198.4|162268.7|162178.7|33
1652709530000|2022-05-16 13:58:50|162273.5|162183.5|162287.5|162197.5|162287.5|162197.5|162273.1|162183.1|34
1652709540000|2022-05-16 13:59:00|162288|162198|162292.2|162202.2|162294.9|162204.9|162279.2|162189.2|37
1652709550000|2022-05-16 13:59:10|162290.7|162200.7|162293.5|162203.5|162294|162204|162284.7|162194.7|29
1652709560000|2022-05-16 13:59:20|162293.2|162203.2|162294.3|162204.3|162295.5|162205.5|162291.8|162201.8|20
1652709570000|2022-05-16 13:59:30|162294.7|162204.7|162314.5|162224.5|162314.5|162224.5|162278.5|162188.5|32
1652709580000|2022-05-16 13:59:40|162312.7|162222.7|162344.2|162254.2|162356.3|162266.3|162309.6|162219.6|35
1652709590000|2022-05-16 13:59:50|162350.8|162260.8|162354.6|162264.6|162365.3|162275.3|162345.3|162255.3|35
1652709600000|2022-05-16 14:00:00|162355.8|162265.8|162359.8|162269.8|162370.2|162280.2|162343.2|162253.2|37
1652709610000|2022-05-16 14:00:10|162360.2|162270.2|162335.4|162245.4|162361.2|162271.2|162335.4|162245.4|37
1652709620000|2022-05-16 14:00:20|162335.2|162245.2|162354.5|162264.5|162365.7|162275.7|162334.8|162244.8|37
1652709630000|2022-05-16 14:00:30|162353.9|162263.9|162356.9|162266.9|162364.2|162274.2|162353.2|162263.2|37
1652709640000|2022-05-16 14:00:40|162356.5|162266.5|162370.6|162280.6|162372.6|162282.6|162355.8|162265.8|36
1652709650000|2022-05-16 14:00:50|162368.9|162278.9|162368.9|162278.9|162371.5|162281.5|162362.9|162272.9|37
1652709660000|2022-05-16 14:01:00|162374.4|162284.4|162374.6|162284.6|162390.5|162300.5|162370.2|162280.2|39
1652709670000|2022-05-16 14:01:10|162375.2|162285.2|162384.5|162294.5|162389.2|162299.2|162365|162275|37
1652709680000|2022-05-16 14:01:20|162383.2|162293.2|162388.3|162298.3|162391.6|162301.6|162373|162283|38
1652709690000|2022-05-16 14:01:30|162387.8|162297.8|162357.4|162267.4|162387.8|162297.8|162347.3|162257.3|37
1652709700000|2022-05-16 14:01:40|162358.1|162268.1|162366.2|162276.2|162371.8|162281.8|162358.1|162268.1|38
1652709710000|2022-05-16 14:01:50|162366.6|162276.6|162362|162272|162367|162277|162351.6|162261.6|40
1652709720000|2022-05-16 14:02:00|162359.6|162269.6|162355.2|162265.2|162359.8|162269.8|162340.2|162250.2|34
1652709730000|2022-05-16 14:02:10|162354.1|162264.1|162355.1|162265.1|162356.1|162266.1|162354.1|162264.1|27
1652709740000|2022-05-16 14:02:20|162362|162272|162359|162269|162364.4|162274.4|162357.9|162267.9|34
1652709750000|2022-05-16 14:02:30|162359.1|162269.1|162357.5|162267.5|162369.6|162279.6|162352.2|162262.2|32
1652709760000|2022-05-16 14:02:40|162358.5|162268.5|162361|162271|162371.2|162281.2|162352.2|162262.2|33
1652709770000|2022-05-16 14:02:50|162350.8|162260.8|162377.5|162287.5|162378.5|162288.5|162349.3|162259.3|37
1652709780000|2022-05-16 14:03:00|162377.1|162287.1|162370.3|162280.3|162381.8|162291.8|162370.3|162280.3|38
1652709790000|2022-05-16 14:03:10|162372|162282|162373|162283|162374.7|162284.7|162369.9|162279.9|35
1652709800000|2022-05-16 14:03:20|162372.8|162282.8|162379.3|162289.3|162381.5|162291.5|162362|162272|37
1652709810000|2022-05-16 14:03:30|162381.3|162291.3|162383.5|162293.5|162386.7|162296.7|162377.1|162287.1|38
1652709820000|2022-05-16 14:03:40|162384.3|162294.3|162379|162289|162384.6|162294.6|162372.9|162282.9|38
1652709830000|2022-05-16 14:03:50|162378.9|162288.9|162366.5|162276.5|162384.2|162294.2|162366.5|162276.5|35
1652709840000|2022-05-16 14:04:00|162371.5|162281.5|162367.6|162277.6|162375.8|162285.8|162360.6|162270.6|29
1652709850000|2022-05-16 14:04:10|162367.4|162277.4|162366.8|162276.8|162379|162289|162365.2|162275.2|32
1652709860000|2022-05-16 14:04:20|162365.6|162275.6|162376.3|162286.3|162379.6|162289.6|162365.6|162275.6|32
1652709870000|2022-05-16 14:04:30|162376.9|162286.9|162375.9|162285.9|162376.9|162286.9|162373.5|162283.5|28
1652709880000|2022-05-16 14:04:40|162376.5|162286.5|162363.7|162273.7|162376.5|162286.5|162360.3|162270.3|25
1652709890000|2022-05-16 14:04:50|162361.5|162271.5|162364.5|162274.5|162380.2|162290.2|162361|162271|34
1652709900000|2022-05-16 14:05:00|162363.7|162273.7|162325.6|162235.6|162363.7|162273.7|162324.8|162234.8|31
1652709910000|2022-05-16 14:05:10|162325.3|162235.3|162335.6|162245.6|162336.9|162246.9|162325.3|162235.3|20
1652709920000|2022-05-16 14:05:20|162335.3|162245.3|162288.1|162198.1|162335.9|162245.9|162285.5|162195.5|27
1652709930000|2022-05-16 14:05:30|162287.3|162197.3|162249.5|162159.5|162288|162198|162249.5|162159.5|27
1652709940000|2022-05-16 14:05:40|162250.2|162160.2|162245.5|162155.5|162261.2|162171.2|162239.7|162149.7|33
1652709950000|2022-05-16 14:05:50|162244.8|162154.8|162250.5|162160.5|162251.1|162161.1|162228.2|162138.2|38
1652709960000|2022-05-16 14:06:00|162248.3|162158.3|162256.6|162166.6|162258.8|162168.8|162245.3|162155.3|33
1652709970000|2022-05-16 14:06:10|162256.5|162166.5|162239.2|162149.2|162256.9|162166.9|162230.9|162140.9|31
1652709980000|2022-05-16 14:06:20|162234.4|162144.4|162256.3|162166.3|162258.4|162168.4|162234.4|162144.4|29
1652709990000|2022-05-16 14:06:30|162254.5|162164.5|162227|162137|162254.5|162164.5|162225.2|162135.2|28
1652710000000|2022-05-16 14:06:40|162227.9|162137.9|162228.6|162138.6|162231.3|162141.3|162220.1|162130.1|41
1652710010000|2022-05-16 14:06:50|162229.2|162139.2|162221.8|162131.8|162234|162144|162221.8|162131.8|37
1652710020000|2022-05-16 14:07:00|162222.8|162132.8|162222.6|162132.6|162227.1|162137.1|162218.4|162128.4|37
1652710030000|2022-05-16 14:07:10|162221.8|162131.8|162167|162077|162222|162132|162167|162077|38
1652710040000|2022-05-16 14:07:20|162168|162078|162168.1|162078.1|162179.8|162089.8|162164.1|162074.1|35
1652710050000|2022-05-16 14:07:30|162167.6|162077.6|162172.5|162082.5|162177.5|162087.5|162161.1|162071.1|37
1652710060000|2022-05-16 14:07:40|162172.3|162082.3|162203.3|162113.3|162203.8|162113.8|162167.5|162077.5|38
1652710070000|2022-05-16 14:07:50|162203.9|162113.9|162186|162096|162203.9|162113.9|162177.3|162087.3|27
1652710080000|2022-05-16 14:08:00|162186.6|162096.6|162207.1|162117.1|162208.5|162118.5|162186.6|162096.6|32
1652710090000|2022-05-16 14:08:10|162206.5|162116.5|162196.9|162106.9|162206.5|162116.5|162189.3|162099.3|34
1652710100000|2022-05-16 14:08:20|162195.5|162105.5|162141.8|162051.8|162196.2|162106.2|162141.8|162051.8|32
1652710110000|2022-05-16 14:08:30|162142.3|162052.3|162141.8|162051.8|162167.4|162077.4|162138.8|162048.8|36
1652710120000|2022-05-16 14:08:40|162145|162055|162156.4|162066.4|162165.6|162075.6|162144|162054|34
1652710130000|2022-05-16 14:08:50|162156.5|162066.5|162162.1|162072.1|162171.1|162081.1|162155.8|162065.8|30
1652710140000|2022-05-16 14:09:00|162154.3|162064.3|162135.2|162045.2|162155.8|162065.8|162135.2|162045.2|24
1652710150000|2022-05-16 14:09:10|162136.1|162046.1|162149.6|162059.6|162153.5|162063.5|162135.8|162045.8|27
1652710160000|2022-05-16 14:09:20|162150.3|162060.3|162149.5|162059.5|162154.5|162064.5|162149.3|162059.3|23
1652710170000|2022-05-16 14:09:30|162148.7|162058.7|162108.7|162018.7|162149.4|162059.4|162108.7|162018.7|32
1652710180000|2022-05-16 14:09:40|162110.9|162020.9|162128.8|162038.8|162128.8|162038.8|162108.6|162018.6|28
1652710190000|2022-05-16 14:09:50|162130|162040|162129.3|162039.3|162131.5|162041.5|162127.9|162037.9|17
1652710200000|2022-05-16 14:10:00|162127.6|162037.6|162124.5|162034.5|162127.6|162037.6|162119.7|162029.7|22
1652710210000|2022-05-16 14:10:10|162124.8|162034.8|162128.6|162038.6|162131.9|162041.9|162124.8|162034.8|23
1652710220000|2022-05-16 14:10:20|162125.2|162035.2|162094.5|162004.5|162125.2|162035.2|162094.5|162004.5|28
1652710230000|2022-05-16 14:10:30|162095.1|162005.1|162096.4|162006.4|162109.6|162019.6|162094.5|162004.5|33
1652710240000|2022-05-16 14:10:40|162095.6|162005.6|162094.9|162004.9|162095.9|162005.9|162085.4|161995.4|22
1652710250000|2022-05-16 14:10:50|162090.9|162000.9|162082.8|161992.8|162090.9|162000.9|162080.9|161990.9|23
1652710260000|2022-05-16 14:11:00|162081.9|161991.9|162081.4|161991.4|162082.3|161992.3|162079.3|161989.3|18
1652710270000|2022-05-16 14:11:10|162081.5|161991.5|162079.8|161989.8|162084.1|161994.1|162077.4|161987.4|26
1652710280000|2022-05-16 14:11:20|162077.1|161987.1|161976.8|161886.8|162080.8|161990.8|161964.1|161874.1|31
1652710290000|2022-05-16 14:11:30|161974.9|161884.9|161883.5|161793.5|161974.9|161884.9|161883.5|161793.5|35
1652710300000|2022-05-16 14:11:40|161877.6|161787.6|161883.8|161793.8|161901.1|161811.1|161877.6|161787.6|36
1652710310000|2022-05-16 14:11:50|161885.4|161795.4|161906.7|161816.7|161911.4|161821.4|161884.3|161794.3|38
1652710320000|2022-05-16 14:12:00|161906.3|161816.3|161919|161829|161920.7|161830.7|161895.9|161805.9|35
1652710330000|2022-05-16 14:12:10|161918.9|161828.9|161899.1|161809.1|161920.2|161830.2|161894.1|161804.1|38
1652710340000|2022-05-16 14:12:20|161898.8|161808.8|161914.2|161824.2|161920.9|161830.9|161895.1|161805.1|38
1652710350000|2022-05-16 14:12:30|161912.2|161822.2|161914.1|161824.1|161924.3|161834.3|161912.2|161822.2|30
1652710360000|2022-05-16 14:12:40|161912.6|161822.6|161927.6|161837.6|161928.8|161838.8|161908|161818|31
1652710370000|2022-05-16 14:12:50|161926|161836|161929.3|161839.3|161930.6|161840.6|161923.1|161833.1|21
1652710380000|2022-05-16 14:13:00|161929.2|161839.2|161920.6|161830.6|161934.9|161844.9|161918.1|161828.1|30
1652710390000|2022-05-16 14:13:10|161923.4|161833.4|161938.6|161848.6|161938.7|161848.7|161922.3|161832.3|34
1652710400000|2022-05-16 14:13:20|161938.5|161848.5|161928.8|161838.8|161938.9|161848.9|161928.6|161838.6|27
1652710410000|2022-05-16 14:13:30|161928.9|161838.9|161937.5|161847.5|161938.8|161848.8|161924.3|161834.3|30
1652710420000|2022-05-16 14:13:40|161938|161848|161917.4|161827.4|161938.7|161848.7|161916.3|161826.3|31
1652710430000|2022-05-16 14:13:50|161923.2|161833.2|161914.4|161824.4|161927.3|161837.3|161907|161817|38
1652710440000|2022-05-16 14:14:00|161912.6|161822.6|161916.9|161826.9|161919|161829|161911.6|161821.6|34
1652710450000|2022-05-16 14:14:10|161914.3|161824.3|161912.6|161822.6|161916.7|161826.7|161893.6|161803.6|34
1652710460000|2022-05-16 14:14:20|161911.5|161821.5|161886.9|161796.9|161912.9|161822.9|161883.4|161793.4|38
1652710470000|2022-05-16 14:14:30|161883.4|161793.4|161911.5|161821.5|161911.5|161821.5|161879.6|161789.6|36
1652710480000|2022-05-16 14:14:40|161912|161822|161920.1|161830.1|161932.3|161842.3|161912|161822|35
1652710490000|2022-05-16 14:14:50|161920.9|161830.9|161934.4|161844.4|161935.1|161845.1|161919.9|161829.9|35
1652710500000|2022-05-16 14:15:00|161933.9|161843.9|161972.4|161882.4|161980.3|161890.3|161933.9|161843.9|38
1652710510000|2022-05-16 14:15:10|161972.3|161882.3|161969.2|161879.2|161975.9|161885.9|161962.1|161872.1|39
1652710520000|2022-05-16 14:15:20|161968.9|161878.9|161971.9|161881.9|161973.3|161883.3|161965.6|161875.6|37
1652710530000|2022-05-16 14:15:30|161971.6|161881.6|161971.4|161881.4|161976|161886|161969.8|161879.8|34
1652710540000|2022-05-16 14:15:40|161971.3|161881.3|161982.5|161892.5|161983.6|161893.6|161971.3|161881.3|36
1652710550000|2022-05-16 14:15:50|161980.9|161890.9|161961.7|161871.7|161982.3|161892.3|161961.7|161871.7|27
1652710560000|2022-05-16 14:16:00|161962.8|161872.8|161962.8|161872.8|161977|161887|161957.2|161867.2|38
1652710570000|2022-05-16 14:16:10|161963.3|161873.3|161968.9|161878.9|161972.9|161882.9|161962.7|161872.7|28
1652710580000|2022-05-16 14:16:20|161969|161879|161972.9|161882.9|161976.5|161886.5|161956.9|161866.9|40
1652710590000|2022-05-16 14:16:30|161966.1|161876.1|161975.3|161885.3|161978.6|161888.6|161960|161870|38
1652710600000|2022-05-16 14:16:40|161975.4|161885.4|162006.6|161916.6|162006.6|161916.6|161974.4|161884.4|36
1652710610000|2022-05-16 14:16:50|162002.3|161912.3|162030.8|161940.8|162032.8|161942.8|161998.3|161908.3|38
1652710620000|2022-05-16 14:17:00|162025.6|161935.6|162022.8|161932.8|162027.4|161937.4|162017.6|161927.6|38
1652710630000|2022-05-16 14:17:10|162022.5|161932.5|162031|161941|162037.9|161947.9|162019.5|161929.5|38
1652710640000|2022-05-16 14:17:20|162032.7|161942.7|162030.6|161940.6|162044.6|161954.6|162016.4|161926.4|37
1652710650000|2022-05-16 14:17:30|162030.2|161940.2|162018.8|161928.8|162030.2|161940.2|162015.6|161925.6|31
1652710660000|2022-05-16 14:17:40|162018.5|161928.5|162030.3|161940.3|162033.5|161943.5|162018.3|161928.3|29
1652710670000|2022-05-16 14:17:50|162028.4|161938.4|162025.7|161935.7|162044.1|161954.1|162024.6|161934.6|33
1652710680000|2022-05-16 14:18:00|162025.2|161935.2|162026.3|161936.3|162036.9|161946.9|162020.2|161930.2|35
1652710690000|2022-05-16 14:18:10|162025.9|161935.9|162014|161924|162026.2|161936.2|162013.5|161923.5|23
1652710700000|2022-05-16 14:18:20|162014.2|161924.2|162030.8|161940.8|162057.1|161967.1|162013.7|161923.7|32
1652710710000|2022-05-16 14:18:30|162031.4|161941.4|162030.9|161940.9|162032.9|161942.9|162028.1|161938.1|31
1652710720000|2022-05-16 14:18:40|162030.3|161940.3|162028.7|161938.7|162031.6|161941.6|162028.6|161938.6|26
1652710730000|2022-05-16 14:18:50|162028|161938|162018.7|161928.7|162028.3|161938.3|162017.2|161927.2|24
1652710740000|2022-05-16 14:19:00|162017.2|161927.2|162014.3|161924.3|162020.6|161930.6|162013.2|161923.2|34
1652710750000|2022-05-16 14:19:10|162015|161925|162020.4|161930.4|162020.5|161930.5|162012.9|161922.9|37
1652710760000|2022-05-16 14:19:20|162020.3|161930.3|162025|161935|162028.3|161938.3|162019.5|161929.5|38
1652710770000|2022-05-16 14:19:30|162022.6|161932.6|162032.7|161942.7|162032.7|161942.7|162018.5|161928.5|36
1652710780000|2022-05-16 14:19:40|162032.1|161942.1|162047.5|161957.5|162053.4|161963.4|162027.1|161937.1|40
1652710790000|2022-05-16 14:19:50|162052|161962|162053.2|161963.2|162069.8|161979.8|162051.9|161961.9|36
1652710800000|2022-05-16 14:20:00|162048.6|161958.6|161976.8|161886.8|162048.6|161958.6|161972|161882|36
1652710810000|2022-05-16 14:20:10|161974.4|161884.4|161975.7|161885.7|161985.6|161895.6|161974|161884|37
1652710820000|2022-05-16 14:20:20|161975.5|161885.5|162010.3|161920.3|162011.1|161921.1|161975.5|161885.5|35
1652710830000|2022-05-16 14:20:30|162009.6|161919.6|161993.2|161903.2|162026.3|161936.3|161992.1|161902.1|36
1652710840000|2022-05-16 14:20:40|161990|161900|161988.9|161898.9|161996.4|161906.4|161979.3|161889.3|38
1652710850000|2022-05-16 14:20:50|161987.7|161897.7|161987.2|161897.2|161991.9|161901.9|161979.1|161889.1|36
1652710860000|2022-05-16 14:21:00|161982.7|161892.7|161962.5|161872.5|161982.9|161892.9|161962.5|161872.5|38
1652710870000|2022-05-16 14:21:10|161965.5|161875.5|161979.4|161889.4|161983.3|161893.3|161965.5|161875.5|37
1652710880000|2022-05-16 14:21:20|161979.3|161889.3|161978.1|161888.1|161983.5|161893.5|161974.8|161884.8|31
1652710890000|2022-05-16 14:21:30|161978.4|161888.4|161982.7|161892.7|161986.6|161896.6|161969.3|161879.3|34
1652710900000|2022-05-16 14:21:40|161982.4|161892.4|162002|161912|162008.1|161918.1|161979.9|161889.9|36
1652710910000|2022-05-16 14:21:50|162003.2|161913.2|161983.2|161893.2|162003.2|161913.2|161982.5|161892.5|38
1652710920000|2022-05-16 14:22:00|161983.5|161893.5|161991|161901|162003.3|161913.3|161983|161893|38
1652710930000|2022-05-16 14:22:10|161994.5|161904.5|161994.9|161904.9|162001.9|161911.9|161980.8|161890.8|38
1652710940000|2022-05-16 14:22:20|161991|161901|161987.9|161897.9|161996.4|161906.4|161985.3|161895.3|38
1652710950000|2022-05-16 14:22:30|161985.7|161895.7|161985.9|161895.9|161993.4|161903.4|161983.1|161893.1|40
1652710960000|2022-05-16 14:22:40|161995.3|161905.3|161988.8|161898.8|161998.1|161908.1|161979.8|161889.8|39
1652710970000|2022-05-16 14:22:50|161989.1|161899.1|161983.1|161893.1|161998.3|161908.3|161983.1|161893.1|38
1652710980000|2022-05-16 14:23:00|161985.8|161895.8|161976.5|161886.5|161986.2|161896.2|161976.5|161886.5|32
1652710990000|2022-05-16 14:23:10|161978|161888|161968.3|161878.3|161978.4|161888.4|161964.1|161874.1|37
1652711000000|2022-05-16 14:23:20|161967.3|161877.3|161966.7|161876.7|161973.1|161883.1|161966.7|161876.7|31
1652711010000|2022-05-16 14:23:30|161967.4|161877.4|161949.8|161859.8|161968.5|161878.5|161949.8|161859.8|34
1652711020000|2022-05-16 14:23:40|161946.8|161856.8|161930.1|161840.1|161954.4|161864.4|161929.8|161839.8|35
1652711030000|2022-05-16 14:23:50|161929|161839|161919.3|161829.3|161935.9|161845.9|161919.3|161829.3|23
1652711040000|2022-05-16 14:24:00|161919.8|161829.8|161902|161812|161919.8|161829.8|161902|161812|30
1652711050000|2022-05-16 14:24:10|161902.3|161812.3|161910.7|161820.7|161910.8|161820.8|161899.1|161809.1|34
1652711060000|2022-05-16 14:24:20|161906.9|161816.9|161900.7|161810.7|161906.9|161816.9|161900.7|161810.7|33
1652711070000|2022-05-16 14:24:30|161900.3|161810.3|161901.4|161811.4|161903.4|161813.4|161899.5|161809.5|29
1652711080000|2022-05-16 14:24:40|161901.6|161811.6|161893.3|161803.3|161902|161812|161892.4|161802.4|29
1652711090000|2022-05-16 14:24:50|161894.5|161804.5|161891.5|161801.5|161900|161810|161891.4|161801.4|31
1652711100000|2022-05-16 14:25:00|161892.1|161802.1|161890.8|161800.8|161899.7|161809.7|161890.7|161800.7|36
1652711110000|2022-05-16 14:25:10|161891|161801|161873.3|161783.3|161891|161801|161873|161783|36
1652711120000|2022-05-16 14:25:20|161866.7|161776.7|161874.8|161784.8|161877.9|161787.9|161866.2|161776.2|34
1652711130000|2022-05-16 14:25:30|161873.5|161783.5|161916.6|161826.6|161918.3|161828.3|161871.9|161781.9|33
1652711140000|2022-05-16 14:25:40|161914.9|161824.9|161916.1|161826.1|161918.3|161828.3|161911.3|161821.3|37
1652711150000|2022-05-16 14:25:50|161916|161826|161912.3|161822.3|161916.2|161826.2|161911.8|161821.8|36
1652711160000|2022-05-16 14:26:00|161912.5|161822.5|161896|161806|161912.5|161822.5|161895.9|161805.9|30
1652711170000|2022-05-16 14:26:10|161896.7|161806.7|161911.5|161821.5|161911.5|161821.5|161894.7|161804.7|33
1652711180000|2022-05-16 14:26:20|161912.1|161822.1|161917|161827|161929.2|161839.2|161908.7|161818.7|39
1652711190000|2022-05-16 14:26:30|161917.2|161827.2|161919.1|161829.1|161926.7|161836.7|161914|161824|37
1652711200000|2022-05-16 14:26:40|161921.2|161831.2|161913.4|161823.4|161929.4|161839.4|161910.8|161820.8|38
1652711210000|2022-05-16 14:26:50|161914|161824|161896.7|161806.7|161916.2|161826.2|161886.2|161796.2|36
1652711220000|2022-05-16 14:27:00|161897.1|161807.1|161887.8|161797.8|161899.1|161809.1|161877|161787|35
1652711230000|2022-05-16 14:27:10|161885.5|161795.5|161890.2|161800.2|161903.1|161813.1|161883.9|161793.9|34
1652711240000|2022-05-16 14:27:20|161889.6|161799.6|161925.2|161835.2|161931.3|161841.3|161889.6|161799.6|40
1652711250000|2022-05-16 14:27:30|161927.5|161837.5|161911.2|161821.2|161934.4|161844.4|161907.7|161817.7|38
1652711260000|2022-05-16 14:27:40|161910.9|161820.9|161902.8|161812.8|161915.9|161825.9|161902.8|161812.8|39
1652711270000|2022-05-16 14:27:50|161901.6|161811.6|161892.5|161802.5|161903.7|161813.7|161890.4|161800.4|39
1652711280000|2022-05-16 14:28:00|161892.3|161802.3|161886.1|161796.1|161900.1|161810.1|161880.6|161790.6|38
1652711290000|2022-05-16 14:28:10|161890.2|161800.2|161876.2|161786.2|161890.2|161800.2|161875.3|161785.3|27
1652711300000|2022-05-16 14:28:20|161877|161787|161872.9|161782.9|161881.3|161791.3|161872.9|161782.9|32
1652711310000|2022-05-16 14:28:30|161872.3|161782.3|161874|161784|161874.4|161784.4|161871.9|161781.9|22
1652711320000|2022-05-16 14:28:40|161874.1|161784.1|161878.6|161788.6|161879.8|161789.8|161873.5|161783.5|30
1652711330000|2022-05-16 14:28:50|161878.2|161788.2|161871.5|161781.5|161878.4|161788.4|161871.5|161781.5|28
1652711340000|2022-05-16 14:29:00|161871.8|161781.8|161808.4|161718.4|161873.8|161783.8|161807.8|161717.8|37
1652711350000|2022-05-16 14:29:10|161809.5|161719.5|161799.9|161709.9|161811.1|161721.1|161798.8|161708.8|32
1652711360000|2022-05-16 14:29:20|161800.5|161710.5|161797.8|161707.8|161801.4|161711.4|161795.4|161705.4|38
1652711370000|2022-05-16 14:29:30|161788.2|161698.2|161796.1|161706.1|161797.9|161707.9|161785|161695|32
1652711380000|2022-05-16 14:29:40|161791.1|161701.1|161787.6|161697.6|161792|161702|161786.6|161696.6|33
1652711390000|2022-05-16 14:29:50|161787.9|161697.9|161790.5|161700.5|161799.5|161709.5|161787.7|161697.7|31
1652711400000|2022-05-16 14:30:00|161789.7|161699.7|161801.5|161711.5|161802.8|161712.8|161783.3|161693.3|36
1652711410000|2022-05-16 14:30:10|161799.9|161709.9|161815|161725|161832.6|161742.6|161795.1|161705.1|38
1652711420000|2022-05-16 14:30:20|161817.3|161727.3|161806.8|161716.8|161824.5|161734.5|161806.8|161716.8|39
1652711430000|2022-05-16 14:30:30|161816.9|161726.9|161824.5|161734.5|161831.3|161741.3|161816.9|161726.9|37
1652711440000|2022-05-16 14:30:40|161824.6|161734.6|161824.9|161734.9|161830.6|161740.6|161821.1|161731.1|38
1652711450000|2022-05-16 14:30:50|161824.5|161734.5|161808.2|161718.2|161826.5|161736.5|161803.3|161713.3|35
1652711460000|2022-05-16 14:31:00|161807.5|161717.5|161811|161721|161811.7|161721.7|161803.9|161713.9|29
1652711470000|2022-05-16 14:31:10|161810.3|161720.3|161883.4|161793.4|161898.4|161808.4|161809.9|161719.9|35
1652711480000|2022-05-16 14:31:20|161883.3|161793.3|161891.1|161801.1|161894.7|161804.7|161879.4|161789.4|40
1652711490000|2022-05-16 14:31:30|161890.8|161800.8|161889.2|161799.2|161895.7|161805.7|161889.2|161799.2|35
1652711500000|2022-05-16 14:31:40|161888.4|161798.4|161889.4|161799.4|161895.4|161805.4|161882.7|161792.7|37
1652711510000|2022-05-16 14:31:50|161888.7|161798.7|161894.4|161804.4|161894.4|161804.4|161888.5|161798.5|32
1652711520000|2022-05-16 14:32:00|161893.6|161803.6|161933.5|161843.5|161933.5|161843.5|161891.6|161801.6|33
1652711530000|2022-05-16 14:32:10|161933|161843|161966.8|161876.8|161978|161888|161930.3|161840.3|36
1652711540000|2022-05-16 14:32:20|161968.5|161878.5|161959.6|161869.6|161968.5|161878.5|161959.4|161869.4|23
1652711550000|2022-05-16 14:32:30|161961.2|161871.2|161955.1|161865.1|161961.6|161871.6|161954.3|161864.3|22
1652711560000|2022-05-16 14:32:40|161955.4|161865.4|161954.3|161864.3|161955.4|161865.4|161952.7|161862.7|23
1652711570000|2022-05-16 14:32:50|161955.4|161865.4|161943.6|161853.6|161955.4|161865.4|161938.3|161848.3|23
1652711580000|2022-05-16 14:33:00|161944.2|161854.2|161949.3|161859.3|161950.6|161860.6|161942.3|161852.3|23
1652711590000|2022-05-16 14:33:10|161949.7|161859.7|161958.7|161868.7|161970.8|161880.8|161949.5|161859.5|30
1652711600000|2022-05-16 14:33:20|161957.8|161867.8|161956.6|161866.6|161958.1|161868.1|161954.5|161864.5|17
1652711610000|2022-05-16 14:33:30|161955.8|161865.8|161950.5|161860.5|161958.1|161868.1|161948.7|161858.7|24
1652711620000|2022-05-16 14:33:40|161950.8|161860.8|161962.7|161872.7|161968.8|161878.8|161950.8|161860.8|30
1652711630000|2022-05-16 14:33:50|161963.5|161873.5|161977.1|161887.1|161977.1|161887.1|161958.7|161868.7|33
1652711640000|2022-05-16 14:34:00|161976.2|161886.2|161967.4|161877.4|161993.2|161903.2|161964.7|161874.7|35
1652711650000|2022-05-16 14:34:10|161962.8|161872.8|161983.7|161893.7|161985.7|161895.7|161962.8|161872.8|37
1652711660000|2022-05-16 14:34:20|161979.1|161889.1|161971.4|161881.4|161979.1|161889.1|161970.7|161880.7|36
1652711670000|2022-05-16 14:34:30|161970.3|161880.3|161971|161881|161977.4|161887.4|161957.1|161867.1|38
1652711680000|2022-05-16 14:34:40|161970.9|161880.9|161959.9|161869.9|161972.5|161882.5|161959.6|161869.6|32
1652711690000|2022-05-16 14:34:50|161961|161871|161959.4|161869.4|161962.4|161872.4|161956.1|161866.1|28
1652711700000|2022-05-16 14:35:00|161960.5|161870.5|161959|161869|161967.1|161877.1|161955.8|161865.8|32
1652711710000|2022-05-16 14:35:10|161959.1|161869.1|161962.2|161872.2|161965.1|161875.1|161958.6|161868.6|26
1652711720000|2022-05-16 14:35:20|161962.4|161872.4|161967.7|161877.7|161972.2|161882.2|161962.4|161872.4|34
1652711730000|2022-05-16 14:35:30|161966.6|161876.6|161965.8|161875.8|161975|161885|161960.2|161870.2|31
1652711740000|2022-05-16 14:35:40|161964.9|161874.9|161966.5|161876.5|161968.7|161878.7|161961.6|161871.6|21
1652711750000|2022-05-16 14:35:50|161963.7|161873.7|161969|161879|161969.5|161879.5|161958.3|161868.3|22
1652711760000|2022-05-16 14:36:00|161967.5|161877.5|161958.3|161868.3|161969.1|161879.1|161958.3|161868.3|30
1652711770000|2022-05-16 14:36:10|161960.7|161870.7|161965.3|161875.3|161968.7|161878.7|161956.3|161866.3|27
1652711780000|2022-05-16 14:36:20|161966.4|161876.4|161988|161898|161997.9|161907.9|161961.3|161871.3|36
1652711790000|2022-05-16 14:36:30|161993.2|161903.2|161982.2|161892.2|162000.5|161910.5|161981.5|161891.5|36
1652711800000|2022-05-16 14:36:40|161983.1|161893.1|162003.9|161913.9|162007.8|161917.8|161981.4|161891.4|34
1652711810000|2022-05-16 14:36:50|162005.3|161915.3|161992.5|161902.5|162006.3|161916.3|161991.6|161901.6|37
1652711820000|2022-05-16 14:37:00|161991.9|161901.9|161967.6|161877.6|161991.9|161901.9|161966.5|161876.5|30
1652711830000|2022-05-16 14:37:10|161966.5|161876.5|161965.5|161875.5|161967.5|161877.5|161962.5|161872.5|30
1652711840000|2022-05-16 14:37:20|161965.8|161875.8|161963.2|161873.2|161966.1|161876.1|161962.4|161872.4|27
1652711850000|2022-05-16 14:37:30|161963.5|161873.5|161968.7|161878.7|161976.9|161886.9|161962.6|161872.6|23
1652711860000|2022-05-16 14:37:40|161968.5|161878.5|161960.7|161870.7|161971.1|161881.1|161960.4|161870.4|32
1652711870000|2022-05-16 14:37:50|161959.3|161869.3|161985.3|161895.3|162007.5|161917.5|161959|161869|28
1652711880000|2022-05-16 14:38:00|161984.5|161894.5|161970.2|161880.2|161984.5|161894.5|161970.2|161880.2|28
1652711890000|2022-05-16 14:38:10|161971.1|161881.1|162005.3|161915.3|162005.3|161915.3|161969.7|161879.7|22
1652711900000|2022-05-16 14:38:20|161998.7|161908.7|161997.7|161907.7|162003.9|161913.9|161997|161907|30
1652711910000|2022-05-16 14:38:30|162001.8|161911.8|161997.8|161907.8|162004.9|161914.9|161984.7|161894.7|34
1652711920000|2022-05-16 14:38:40|161999.3|161909.3|161996.9|161906.9|162003.8|161913.8|161991.2|161901.2|28
1652711930000|2022-05-16 14:38:50|162000.8|161910.8|161999.1|161909.1|162003|161913|161996.2|161906.2|24
1652711940000|2022-05-16 14:39:00|161998|161908|161998.4|161908.4|162003.9|161913.9|161996.2|161906.2|29
1652711950000|2022-05-16 14:39:10|161997.1|161907.1|162000.5|161910.5|162008|161918|161989.6|161899.6|32
1652711960000|2022-05-16 14:39:20|162001.6|161911.6|162025.4|161935.4|162038.6|161948.6|161996.5|161906.5|32
1652711970000|2022-05-16 14:39:30|162024.4|161934.4|162028.5|161938.5|162031|161941|162023.3|161933.3|25
1652711980000|2022-05-16 14:39:40|162029.5|161939.5|162018.8|161928.8|162036|161946|162017.9|161927.9|25
1652711990000|2022-05-16 14:39:50|162014.8|161924.8|162014.5|161924.5|162030.8|161940.8|162012.3|161922.3|31
1652712000000|2022-05-16 14:40:00|162020.2|161930.2|162043.1|161953.1|162048.8|161958.8|162020.2|161930.2|34
1652712010000|2022-05-16 14:40:10|162042.2|161952.2|162044.3|161954.3|162047.5|161957.5|162038.3|161948.3|32
1652712020000|2022-05-16 14:40:20|162044.9|161954.9|162062.8|161972.8|162063|161973|162044.5|161954.5|29
1652712030000|2022-05-16 14:40:30|162062.9|161972.9|162102.6|162012.6|162102.6|162012.6|162061.9|161971.9|30
1652712040000|2022-05-16 14:40:40|162103|162013|162141.8|162051.8|162141.8|162051.8|162098.2|162008.2|27
1652712050000|2022-05-16 14:40:50|162139.7|162049.7|162127.3|162037.3|162139.7|162049.7|162126.1|162036.1|30
1652712060000|2022-05-16 14:41:00|162130.8|162040.8|162106.1|162016.1|162135.5|162045.5|162095|162005|30
1652712070000|2022-05-16 14:41:10|162105.8|162015.8|162108|162018|162110.7|162020.7|162105|162015|30
1652712080000|2022-05-16 14:41:20|162108.1|162018.1|162109.2|162019.2|162112.8|162022.8|162108.1|162018.1|26
1652712090000|2022-05-16 14:41:30|162108.2|162018.2|162113|162023|162115.3|162025.3|162108.1|162018.1|24
1652712100000|2022-05-16 14:41:40|162115|162025|162116.2|162026.2|162119.4|162029.4|162113.1|162023.1|26
1652712110000|2022-05-16 14:41:50|162114.2|162024.2|162123.6|162033.6|162124.7|162034.7|162110.4|162020.4|29
1652712120000|2022-05-16 14:42:00|162122.5|162032.5|162109.2|162019.2|162132.7|162042.7|162103.2|162013.2|35
1652712130000|2022-05-16 14:42:10|162120.7|162030.7|162168|162078|162180.8|162090.8|162120.7|162030.7|32
1652712140000|2022-05-16 14:42:20|162174|162084|162193.5|162103.5|162193.5|162103.5|162172|162082|35
1652712150000|2022-05-16 14:42:30|162191.7|162101.7|162187.7|162097.7|162191.7|162101.7|162185|162095|22
1652712160000|2022-05-16 14:42:40|162190.2|162100.2|162203|162113|162204.8|162114.8|162182.7|162092.7|28
1652712170000|2022-05-16 14:42:50|162202.4|162112.4|162205.1|162115.1|162205.1|162115.1|162194.8|162104.8|36
1652712180000|2022-05-16 14:43:00|162205|162115|162195.2|162105.2|162205|162115|162194.8|162104.8|32
1652712190000|2022-05-16 14:43:10|162195.5|162105.5|162196.5|162106.5|162199.1|162109.1|162192.5|162102.5|27
1652712200000|2022-05-16 14:43:20|162201.7|162111.7|162194.2|162104.2|162206.3|162116.3|162191.6|162101.6|35
1652712210000|2022-05-16 14:43:30|162194.1|162104.1|162135.2|162045.2|162194.1|162104.1|162134.7|162044.7|34
1652712220000|2022-05-16 14:43:40|162135|162045|162124.4|162034.4|162135.5|162045.5|162121.5|162031.5|26
1652712230000|2022-05-16 14:43:50|162130.1|162040.1|162134|162044|162137|162047|162130|162040|25
1652712240000|2022-05-16 14:44:00|162138.7|162048.7|162139.1|162049.1|162148.1|162058.1|162138.7|162048.7|28
1652712250000|2022-05-16 14:44:10|162139.2|162049.2|162139|162049|162147.3|162057.3|162132.2|162042.2|33
1652712260000|2022-05-16 14:44:20|162138.9|162048.9|162118.5|162028.5|162143.6|162053.6|162117.3|162027.3|33
1652712270000|2022-05-16 14:44:30|162118.3|162028.3|162131.2|162041.2|162143|162053|162118.3|162028.3|29
1652712280000|2022-05-16 14:44:40|162131.6|162041.6|162121.3|162031.3|162133.5|162043.5|162114.1|162024.1|31
1652712290000|2022-05-16 14:44:50|162120.9|162030.9|162133.5|162043.5|162133.5|162043.5|162112.2|162022.2|26
1652712300000|2022-05-16 14:45:00|162141.7|162051.7|162152.1|162062.1|162153.4|162063.4|162133.4|162043.4|34
1652712310000|2022-05-16 14:45:10|162150.3|162060.3|162149.6|162059.6|162152.4|162062.4|162135.2|162045.2|34
1652712320000|2022-05-16 14:45:20|162150.4|162060.4|162151.6|162061.6|162155.8|162065.8|162143.7|162053.7|39
1652712330000|2022-05-16 14:45:30|162150.7|162060.7|162156.6|162066.6|162157.4|162067.4|162146.7|162056.7|30
1652712340000|2022-05-16 14:45:40|162156|162066|162167.2|162077.2|162168.4|162078.4|162156|162066|38
1652712350000|2022-05-16 14:45:50|162166.7|162076.7|162165.7|162075.7|162177.1|162087.1|162160.7|162070.7|39
1652712360000|2022-05-16 14:46:00|162164.7|162074.7|162164.8|162074.8|162172.9|162082.9|162158.9|162068.9|29
1652712370000|2022-05-16 14:46:10|162164.4|162074.4|162166.6|162076.6|162169.8|162079.8|162164.4|162074.4|19
1652712380000|2022-05-16 14:46:20|162166.7|162076.7|162182.5|162092.5|162182.5|162092.5|162161.7|162071.7|32
1652712390000|2022-05-16 14:46:30|162177|162087|162161.6|162071.6|162177|162087|162160.9|162070.9|34
1652712400000|2022-05-16 14:46:40|162161.7|162071.7|162171.5|162081.5|162171.5|162081.5|162150.6|162060.6|31
1652712410000|2022-05-16 14:46:50|162172.1|162082.1|162176.9|162086.9|162187.3|162097.3|162168.2|162078.2|33
1652712420000|2022-05-16 14:47:00|162170.2|162080.2|162188.5|162098.5|162188.5|162098.5|162165.8|162075.8|40
1652712430000|2022-05-16 14:47:10|162201.3|162111.3|162217.4|162127.4|162220.7|162130.7|162195.5|162105.5|36
1652712440000|2022-05-16 14:47:20|162212.3|162122.3|162219.5|162129.5|162220|162130|162209.5|162119.5|37
1652712450000|2022-05-16 14:47:30|162223.5|162133.5|162225.6|162135.6|162235|162145|162214.8|162124.8|37
1652712460000|2022-05-16 14:47:40|162225.5|162135.5|162217.3|162127.3|162227|162137|162210.6|162120.6|33
1652712470000|2022-05-16 14:47:50|162215.9|162125.9|162219.9|162129.9|162220.5|162130.5|162211.2|162121.2|30
1652712480000|2022-05-16 14:48:00|162214.4|162124.4|162227.8|162137.8|162230.6|162140.6|162207.7|162117.7|39
1652712490000|2022-05-16 14:48:10|162229.1|162139.1|162285.7|162195.7|162289.2|162199.2|162226|162136|28
1652712500000|2022-05-16 14:48:20|162293.1|162203.1|162300.8|162210.8|162311.7|162221.7|162290.6|162200.6|33
1652712510000|2022-05-16 14:48:30|162300.1|162210.1|162320.2|162230.2|162322.7|162232.7|162300.1|162210.1|31
1652712520000|2022-05-16 14:48:40|162324.2|162234.2|162334.7|162244.7|162339.5|162249.5|162320.7|162230.7|31
1652712530000|2022-05-16 14:48:50|162331.7|162241.7|162366.7|162276.7|162373.6|162283.6|162329.3|162239.3|32
1652712540000|2022-05-16 14:49:00|162365.8|162275.8|162361.3|162271.3|162367.9|162277.9|162361.3|162271.3|31
1652712550000|2022-05-16 14:49:10|162359.8|162269.8|162358.1|162268.1|162363.2|162273.2|162350.1|162260.1|29
1652712560000|2022-05-16 14:49:20|162356.3|162266.3|162370.2|162280.2|162406.4|162316.4|162353.8|162263.8|35
1652712570000|2022-05-16 14:49:30|162371.4|162281.4|162367.2|162277.2|162371.4|162281.4|162366.2|162276.2|16
1652712580000|2022-05-16 14:49:40|162368.1|162278.1|162365.7|162275.7|162375.2|162285.2|162364.1|162274.1|35
1652712590000|2022-05-16 14:49:50|162365.6|162275.6|162398.5|162308.5|162400.2|162310.2|162365.6|162275.6|37
1652712600000|2022-05-16 14:50:00|162381.8|162291.8|162436.7|162346.7|162436.7|162346.7|162365.1|162275.1|29
1652712610000|2022-05-16 14:50:10|162434|162344|162423.8|162333.8|162434|162344|162420.1|162330.1|38
1652712620000|2022-05-16 14:50:20|162426|162336|162441.6|162351.6|162443.2|162353.2|162424.2|162334.2|36
1652712630000|2022-05-16 14:50:30|162440.3|162350.3|162431.1|162341.1|162440.6|162350.6|162430.4|162340.4|34
1652712640000|2022-05-16 14:50:40|162432|162342|162421|162331|162432.3|162342.3|162421|162331|34
1652712650000|2022-05-16 14:50:50|162422|162332|162437.9|162347.9|162440.9|162350.9|162422|162332|32
1652712660000|2022-05-16 14:51:00|162435.2|162345.2|162446.5|162356.5|162449.4|162359.4|162434.8|162344.8|39
1652712670000|2022-05-16 14:51:10|162445.5|162355.5|162430.2|162340.2|162449.2|162359.2|162428.6|162338.6|39
1652712680000|2022-05-16 14:51:20|162431.2|162341.2|162412.7|162322.7|162432.7|162342.7|162412.7|162322.7|33
1652712690000|2022-05-16 14:51:30|162409.2|162319.2|162388.4|162298.4|162413|162323|162385.3|162295.3|32
1652712700000|2022-05-16 14:51:40|162389.3|162299.3|162386.4|162296.4|162393|162303|162385.9|162295.9|23
1652712710000|2022-05-16 14:51:50|162386.1|162296.1|162385.5|162295.5|162388.4|162298.4|162385.5|162295.5|19
1652712720000|2022-05-16 14:52:00|162385.7|162295.7|162385.1|162295.1|162386.4|162296.4|162384.8|162294.8|18
1652712730000|2022-05-16 14:52:10|162384.3|162294.3|162384.3|162294.3|162385|162295|162384.1|162294.1|12
1652712740000|2022-05-16 14:52:20|162384.4|162294.4|162386.9|162296.9|162387.3|162297.3|162384|162294|9
1652712750000|2022-05-16 14:52:30|162386.7|162296.7|162394.2|162304.2|162395.4|162305.4|162378.3|162288.3|32
1652712760000|2022-05-16 14:52:40|162393.7|162303.7|162413.8|162323.8|162413.8|162323.8|162392.3|162302.3|33
1652712770000|2022-05-16 14:52:50|162411.5|162321.5|162446.7|162356.7|162451.7|162361.7|162410.7|162320.7|39
1652712780000|2022-05-16 14:53:00|162446.2|162356.2|162471|162381|162471.8|162381.8|162417.6|162327.6|36
1652712790000|2022-05-16 14:53:10|162470.1|162380.1|162469.3|162379.3|162476.1|162386.1|162466.1|162376.1|27
1652712800000|2022-05-16 14:53:20|162469.1|162379.1|162435.4|162345.4|162469.1|162379.1|162435.4|162345.4|30
1652712810000|2022-05-16 14:53:30|162425.4|162335.4|162476.4|162386.4|162477.8|162387.8|162425.2|162335.2|35
1652712820000|2022-05-16 14:53:40|162471.2|162381.2|162472.3|162382.3|162479.3|162389.3|162470|162380|24
1652712830000|2022-05-16 14:53:50|162469.3|162379.3|162470.5|162380.5|162473.1|162383.1|162463.9|162373.9|22
1652712840000|2022-05-16 14:54:00|162470.8|162380.8|162472.4|162382.4|162474.2|162384.2|162470.1|162380.1|21
1652712850000|2022-05-16 14:54:10|162474.1|162384.1|162449.7|162359.7|162474.1|162384.1|162447.2|162357.2|21
1652712860000|2022-05-16 14:54:20|162448.2|162358.2|162446.3|162356.3|162451.3|162361.3|162446.3|162356.3|20
1652712870000|2022-05-16 14:54:30|162446.2|162356.2|162342.9|162252.9|162446.2|162356.2|162342.6|162252.6|37
1652712880000|2022-05-16 14:54:40|162343.2|162253.2|162348|162258|162359.3|162269.3|162343.2|162253.2|23
1652712890000|2022-05-16 14:54:50|162348.4|162258.4|162350.2|162260.2|162355.4|162265.4|162335.1|162245.1|38
1652712900000|2022-05-16 14:55:00|162348|162258|162352.7|162262.7|162357.9|162267.9|162343|162253|37
1652712910000|2022-05-16 14:55:10|162351.4|162261.4|162354.3|162264.3|162356.2|162266.2|162340.7|162250.7|32
1652712920000|2022-05-16 14:55:20|162354.5|162264.5|162360.4|162270.4|162361|162271|162354.5|162264.5|31
1652712930000|2022-05-16 14:55:30|162360.3|162270.3|162338.5|162248.5|162360.3|162270.3|162335.4|162245.4|34
1652712940000|2022-05-16 14:55:40|162338.6|162248.6|162355.1|162265.1|162365.9|162275.9|162338.6|162248.6|36
1652712950000|2022-05-16 14:55:50|162351|162261|162336.3|162246.3|162354.4|162264.4|162333.7|162243.7|39
1652712960000|2022-05-16 14:56:00|162334.4|162244.4|162359.9|162269.9|162364.2|162274.2|162334.2|162244.2|33
1652712970000|2022-05-16 14:56:10|162361.5|162271.5|162336.2|162246.2|162361.5|162271.5|162335.8|162245.8|40
1652712980000|2022-05-16 14:56:20|162333.7|162243.7|162263.9|162173.9|162333.7|162243.7|162258.1|162168.1|38
1652712990000|2022-05-16 14:56:30|162261.8|162171.8|162261.6|162171.6|162267.4|162177.4|162261.3|162171.3|23
1652713000000|2022-05-16 14:56:40|162261.9|162171.9|162263.2|162173.2|162263.7|162173.7|162259|162169|21
1652713010000|2022-05-16 14:56:50|162261.8|162171.8|162331.5|162241.5|162334.5|162244.5|162247.7|162157.7|37
1652713020000|2022-05-16 14:57:00|162333.2|162243.2|162331.5|162241.5|162333.2|162243.2|162325.8|162235.8|33
1652713030000|2022-05-16 14:57:10|162328.8|162238.8|162335.6|162245.6|162336.1|162246.1|162328.8|162238.8|34
1652713040000|2022-05-16 14:57:20|162334.7|162244.7|162313.7|162223.7|162336.6|162246.6|162313.7|162223.7|38
1652713050000|2022-05-16 14:57:30|162300.6|162210.6|162328.9|162238.9|162328.9|162238.9|162296.6|162206.6|33
1652713060000|2022-05-16 14:57:40|162327.1|162237.1|162318.6|162228.6|162335.6|162245.6|162311.3|162221.3|31
1652713070000|2022-05-16 14:57:50|162319.8|162229.8|162313.1|162223.1|162328.9|162238.9|162311.7|162221.7|31
1652713080000|2022-05-16 14:58:00|162310.8|162220.8|162313.2|162223.2|162313.9|162223.9|162296.3|162206.3|35
1652713090000|2022-05-16 14:58:10|162311.9|162221.9|162301.5|162211.5|162317.4|162227.4|162301.5|162211.5|19
1652713100000|2022-05-16 14:58:20|162302.5|162212.5|162334|162244|162337|162247|162301.4|162211.4|34
1652713110000|2022-05-16 14:58:30|162312.7|162222.7|162307.1|162217.1|162318.3|162228.3|162306|162216|27
1652713120000|2022-05-16 14:58:40|162306.1|162216.1|162314.7|162224.7|162323.6|162233.6|162286|162196|34
1652713130000|2022-05-16 14:58:50|162314.5|162224.5|162301.4|162211.4|162314.8|162224.8|162298.6|162208.6|34
1652713140000|2022-05-16 14:59:00|162301.9|162211.9|162301.2|162211.2|162314.5|162224.5|162294|162204|37
1652713150000|2022-05-16 14:59:10|162299.6|162209.6|162295|162205|162306.4|162216.4|162295|162205|36
1652713160000|2022-05-16 14:59:20|162295.3|162205.3|162300|162210|162308.3|162218.3|162295.3|162205.3|31
1652713170000|2022-05-16 14:59:30|162297.9|162207.9|162281.1|162191.1|162305.5|162215.5|162280.6|162190.6|31
1652713180000|2022-05-16 14:59:40|162280.8|162190.8|162283.6|162193.6|162284.8|162194.8|162270.6|162180.6|32
1652713190000|2022-05-16 14:59:50|162283.7|162193.7|162283.7|162193.7|162284.6|162194.6|162268.6|162178.6|25
1652713200000|2022-05-16 15:00:00|162283.2|162193.2|162295.8|162205.8|162304.2|162214.2|162281|162191|38
1652713210000|2022-05-16 15:00:10|162296.2|162206.2|162296.7|162206.7|162305.9|162215.9|162296.2|162206.2|35
1652713220000|2022-05-16 15:00:20|162296|162206|162292.7|162202.7|162298.5|162208.5|162287.3|162197.3|35
1652713230000|2022-05-16 15:00:30|162279.7|162189.7|162299.9|162209.9|162300.7|162210.7|162278.1|162188.1|37
1652713240000|2022-05-16 15:00:40|162299.2|162209.2|162295|162205|162299.2|162209.2|162289.6|162199.6|35
1652713250000|2022-05-16 15:00:50|162295.4|162205.4|162280|162190|162296.1|162206.1|162276.5|162186.5|38
1652713260000|2022-05-16 15:01:00|162280.8|162190.8|162237.7|162147.7|162283.3|162193.3|162235.1|162145.1|33
1652713270000|2022-05-16 15:01:10|162236.6|162146.6|162228.7|162138.7|162243.2|162153.2|162221.5|162131.5|37
1652713280000|2022-05-16 15:01:20|162228.6|162138.6|162249|162159|162250.8|162160.8|162221.4|162131.4|35
1652713290000|2022-05-16 15:01:30|162251.1|162161.1|162218.2|162128.2|162251.1|162161.1|162216.6|162126.6|37
1652713300000|2022-05-16 15:01:40|162218.3|162128.3|162210.5|162120.5|162219.7|162129.7|162202.7|162112.7|38
1652713310000|2022-05-16 15:01:50|162210.2|162120.2|162201.4|162111.4|162213.8|162123.8|162200.2|162110.2|30
1652713320000|2022-05-16 15:02:00|162201.2|162111.2|162201.8|162111.8|162208.1|162118.1|162198.2|162108.2|27
1652713330000|2022-05-16 15:02:10|162199.2|162109.2|162202.8|162112.8|162204.9|162114.9|162198.2|162108.2|31
1652713340000|2022-05-16 15:02:20|162204.1|162114.1|162208.6|162118.6|162208.9|162118.9|162202.1|162112.1|31
1652713350000|2022-05-16 15:02:30|162209|162119|162225.8|162135.8|162225.8|162135.8|162206.6|162116.6|34
1652713360000|2022-05-16 15:02:40|162224.5|162134.5|162216.8|162126.8|162226.7|162136.7|162211.5|162121.5|32
1652713370000|2022-05-16 15:02:50|162217.8|162127.8|162164.1|162074.1|162219.7|162129.7|162160.6|162070.6|31
1652713380000|2022-05-16 15:03:00|162163.9|162073.9|162166.3|162076.3|162177.4|162087.4|162163.9|162073.9|37
1652713390000|2022-05-16 15:03:10|162166.4|162076.4|162167.9|162077.9|162168.2|162078.2|162164.6|162074.6|30
1652713400000|2022-05-16 15:03:20|162168|162078|162176.4|162086.4|162183.5|162093.5|162166.9|162076.9|32
1652713410000|2022-05-16 15:03:30|162176.2|162086.2|162181.6|162091.6|162181.6|162091.6|162176.2|162086.2|30
1652713420000|2022-05-16 15:03:40|162182.1|162092.1|162178|162088|162183.7|162093.7|162178|162088|24
1652713430000|2022-05-16 15:03:50|162174.5|162084.5|162174.2|162084.2|162181.6|162091.6|162171|162081|31
1652713440000|2022-05-16 15:04:00|162173.7|162083.7|162158.4|162068.4|162173.7|162083.7|162155.8|162065.8|29
1652713450000|2022-05-16 15:04:10|162156|162066|162123.1|162033.1|162161.5|162071.5|162119.2|162029.2|29
1652713460000|2022-05-16 15:04:20|162126.3|162036.3|162120|162030|162128.5|162038.5|162114.9|162024.9|37
1652713470000|2022-05-16 15:04:30|162117.6|162027.6|162125.7|162035.7|162125.7|162035.7|162117|162027|23
1652713480000|2022-05-16 15:04:40|162125.4|162035.4|162130.4|162040.4|162131.4|162041.4|162120.1|162030.1|30
1652713490000|2022-05-16 15:04:50|162130.6|162040.6|162119.6|162029.6|162130.6|162040.6|162111|162021|24
1652713500000|2022-05-16 15:05:00|162119.5|162029.5|162111.3|162021.3|162119.5|162029.5|162110.5|162020.5|29
1652713510000|2022-05-16 15:05:10|162111.2|162021.2|162077.7|161987.7|162111.5|162021.5|162076.1|161986.1|23
1652713520000|2022-05-16 15:05:20|162079.6|161989.6|162078.5|161988.5|162080.7|161990.7|162076.3|161986.3|27
1652713530000|2022-05-16 15:05:30|162082.7|161992.7|162083.1|161993.1|162090.1|162000.1|162080.4|161990.4|34
1652713540000|2022-05-16 15:05:40|162085.1|161995.1|162103.4|162013.4|162106.4|162016.4|162079.5|161989.5|35
1652713550000|2022-05-16 15:05:50|162104.6|162014.6|162119|162029|162121.2|162031.2|162102.2|162012.2|35
1652713560000|2022-05-16 15:06:00|162119.4|162029.4|162144|162054|162144|162054|162118.8|162028.8|26
1652713570000|2022-05-16 15:06:10|162141.4|162051.4|162106.2|162016.2|162142.7|162052.7|162101.2|162011.2|35
1652713580000|2022-05-16 15:06:20|162107.6|162017.6|162101.7|162011.7|162108.4|162018.4|162101.5|162011.5|23
1652713590000|2022-05-16 15:06:30|162102.5|162012.5|162111.4|162021.4|162111.5|162021.5|162100.8|162010.8|29
1652713600000|2022-05-16 15:06:40|162110.6|162020.6|162101.9|162011.9|162111.3|162021.3|162101.9|162011.9|24
1652713610000|2022-05-16 15:06:50|162102.1|162012.1|162104.4|162014.4|162105.2|162015.2|162101|162011|17
1652713620000|2022-05-16 15:07:00|162103.9|162013.9|162110.4|162020.4|162111.6|162021.6|162103.7|162013.7|20
1652713630000|2022-05-16 15:07:10|162107.8|162017.8|162099.2|162009.2|162110.2|162020.2|162098.8|162008.8|20
1652713640000|2022-05-16 15:07:20|162099.5|162009.5|162092.2|162002.2|162102.6|162012.6|162090.5|162000.5|27
1652713650000|2022-05-16 15:07:30|162093.8|162003.8|162093.8|162003.8|162096.6|162006.6|162092.1|162002.1|17
1652713660000|2022-05-16 15:07:40|162093.7|162003.7|162115.6|162025.6|162115.6|162025.6|162093.7|162003.7|27
1652713670000|2022-05-16 15:07:50|162115.5|162025.5|162115.8|162025.8|162118.9|162028.9|162109|162019|19
1652713680000|2022-05-16 15:08:00|162118|162028|162114.9|162024.9|162120.4|162030.4|162114.9|162024.9|17
1652713690000|2022-05-16 15:08:10|162113.9|162023.9|162106.9|162016.9|162113.9|162023.9|162105.2|162015.2|17
1652713700000|2022-05-16 15:08:20|162107.3|162017.3|162115.7|162025.7|162117.9|162027.9|162107.3|162017.3|14
1652713710000|2022-05-16 15:08:30|162122.7|162032.7|162106.6|162016.6|162125.9|162035.9|162106|162016|23
1652713720000|2022-05-16 15:08:40|162112.5|162022.5|162108.9|162018.9|162112.5|162022.5|162107.5|162017.5|19
1652713730000|2022-05-16 15:08:50|162108.8|162018.8|162103.9|162013.9|162110.7|162020.7|162103.9|162013.9|17
1652713740000|2022-05-16 15:09:00|162104|162014|162100.4|162010.4|162104.6|162014.6|162099.8|162009.8|11
1652713750000|2022-05-16 15:09:10|162101.7|162011.7|162107.3|162017.3|162107.8|162017.8|162101.1|162011.1|16
1652713760000|2022-05-16 15:09:20|162106.9|162016.9|162127.6|162037.6|162127.6|162037.6|162105.8|162015.8|26
1652713770000|2022-05-16 15:09:30|162126.3|162036.3|162126.7|162036.7|162128|162038|162123.5|162033.5|15
1652713780000|2022-05-16 15:09:40|162125.3|162035.3|162130.9|162040.9|162130.9|162040.9|162124|162034|23
1652713790000|2022-05-16 15:09:50|162130.2|162040.2|162127.7|162037.7|162130.2|162040.2|162127.1|162037.1|14
1652713800000|2022-05-16 15:10:00|162130|162040|162129.8|162039.8|162133.2|162043.2|162127.9|162037.9|27
1652713810000|2022-05-16 15:10:10|162129.6|162039.6|162119.7|162029.7|162131.2|162041.2|162118.1|162028.1|30
1652713820000|2022-05-16 15:10:20|162115.7|162025.7|162116.9|162026.9|162119.7|162029.7|162112.1|162022.1|21
1652713830000|2022-05-16 15:10:30|162115.3|162025.3|162118.2|162028.2|162119|162029|162115.3|162025.3|21
1652713840000|2022-05-16 15:10:40|162118.1|162028.1|162115.7|162025.7|162118.1|162028.1|162114.6|162024.6|18
1652713850000|2022-05-16 15:10:50|162116|162026|162117.1|162027.1|162117.9|162027.9|162115.6|162025.6|17
1652713860000|2022-05-16 15:11:00|162117.2|162027.2|162113.7|162023.7|162119|162029|162113.7|162023.7|15
1652713870000|2022-05-16 15:11:10|162114.2|162024.2|162073.9|161983.9|162115.4|162025.4|162069.1|161979.1|25
1652713880000|2022-05-16 15:11:20|162074.8|161984.8|162073.7|161983.7|162074.8|161984.8|162073.1|161983.1|21
1652713890000|2022-05-16 15:11:30|162074|161984|162073.9|161983.9|162074|161984|162071.8|161981.8|16
1652713900000|2022-05-16 15:11:40|162073.8|161983.8|162077.4|161987.4|162078.1|161988.1|162073.8|161983.8|15
1652713910000|2022-05-16 15:11:50|162077.1|161987.1|162074.8|161984.8|162077.8|161987.8|162073.7|161983.7|19
1652713920000|2022-05-16 15:12:00|162070.5|161980.5|162074.9|161984.9|162077.1|161987.1|162070.5|161980.5|16
1652713930000|2022-05-16 15:12:10|162076.6|161986.6|162080.6|161990.6|162084.8|161994.8|162075.2|161985.2|23
1652713940000|2022-05-16 15:12:20|162077.1|161987.1|162075.7|161985.7|162079.7|161989.7|162069.9|161979.9|26
1652713950000|2022-05-16 15:12:30|162074.9|161984.9|162079.6|161989.6|162079.6|161989.6|162074.8|161984.8|12
1652713960000|2022-05-16 15:12:40|162079.7|161989.7|162079.4|161989.4|162087.1|161997.1|162074.7|161984.7|23
1652713970000|2022-05-16 15:12:50|162078.3|161988.3|162070.5|161980.5|162079.9|161989.9|162070|161980|17
1652713980000|2022-05-16 15:13:00|162069.1|161979.1|162069|161979|162071.3|161981.3|162067.4|161977.4|16
1652713990000|2022-05-16 15:13:10|162069.1|161979.1|162082.4|161992.4|162082.8|161992.8|162067.9|161977.9|23
1652714000000|2022-05-16 15:13:20|162083.3|161993.3|162082.5|161992.5|162083.3|161993.3|162081.5|161991.5|16
1652714010000|2022-05-16 15:13:30|162081.8|161991.8|162089.8|161999.8|162090.3|162000.3|162081.8|161991.8|24
1652714020000|2022-05-16 15:13:40|162089.9|161999.9|162089.3|161999.3|162089.9|161999.9|162087.9|161997.9|18
1652714030000|2022-05-16 15:13:50|162089.5|161999.5|162092.9|162002.9|162092.9|162002.9|162088.3|161998.3|20
1652714040000|2022-05-16 15:14:00|162093.8|162003.8|162085.6|161995.6|162093.8|162003.8|162085|161995|23
1652714050000|2022-05-16 15:14:10|162085.3|161995.3|162113.6|162023.6|162115.8|162025.8|162085.3|161995.3|21
1652714060000|2022-05-16 15:14:20|162113|162023|162113.6|162023.6|162115.1|162025.1|162113|162023|16
1652714070000|2022-05-16 15:14:30|162114.2|162024.2|162145|162055|162164.3|162074.3|162114.2|162024.2|37
1652714080000|2022-05-16 15:14:40|162149.5|162059.5|162138.2|162048.2|162158|162068|162134.8|162044.8|34
1652714090000|2022-05-16 15:14:50|162135.3|162045.3|162135.3|162045.3|162149|162059|162131.4|162041.4|33
1652714100000|2022-05-16 15:15:00|162136.3|162046.3|162137.1|162047.1|162140.5|162050.5|162133.9|162043.9|31
1652714110000|2022-05-16 15:15:10|162136.8|162046.8|162134.8|162044.8|162137.9|162047.9|162134.8|162044.8|19
1652714120000|2022-05-16 15:15:20|162135.1|162045.1|162135.3|162045.3|162138.1|162048.1|162133.8|162043.8|18
1652714130000|2022-05-16 15:15:30|162135.6|162045.6|162136.4|162046.4|162139.8|162049.8|162132.5|162042.5|24
1652714140000|2022-05-16 15:15:40|162136.5|162046.5|162127.6|162037.6|162138.3|162048.3|162124.3|162034.3|24
1652714150000|2022-05-16 15:15:50|162126.7|162036.7|162131.4|162041.4|162132.1|162042.1|162126.6|162036.6|27
1652714160000|2022-05-16 15:16:00|162131|162041|162132.4|162042.4|162133.7|162043.7|162130.5|162040.5|21
1652714170000|2022-05-16 15:16:10|162132.3|162042.3|162139.2|162049.2|162140.7|162050.7|162124.5|162034.5|35
1652714180000|2022-05-16 15:16:20|162138.2|162048.2|162129.5|162039.5|162138.2|162048.2|162129.5|162039.5|32
1652714190000|2022-05-16 15:16:30|162130.2|162040.2|162132.7|162042.7|162138.5|162048.5|162128.9|162038.9|30
1652714200000|2022-05-16 15:16:40|162132.2|162042.2|162132.2|162042.2|162134.3|162044.3|162132.2|162042.2|23
1652714210000|2022-05-16 15:16:50|162133.1|162043.1|162133.9|162043.9|162136.9|162046.9|162132.1|162042.1|26
1652714220000|2022-05-16 15:17:00|162128.8|162038.8|162127.4|162037.4|162130.4|162040.4|162120.2|162030.2|25
1652714230000|2022-05-16 15:17:10|162127.8|162037.8|162139.2|162049.2|162140.9|162050.9|162127.8|162037.8|30
1652714240000|2022-05-16 15:17:20|162140.4|162050.4|162136.6|162046.6|162144.1|162054.1|162135.7|162045.7|27
1652714250000|2022-05-16 15:17:30|162136.2|162046.2|162125.1|162035.1|162136.2|162046.2|162125.1|162035.1|21
1652714260000|2022-05-16 15:17:40|162124.5|162034.5|162060|161970|162124.9|162034.9|162049.4|161959.4|31
1652714270000|2022-05-16 15:17:50|162055.1|161965.1|162055.8|161965.8|162057.4|161967.4|162054.2|161964.2|22
1652714280000|2022-05-16 15:18:00|162056|161966|162057.5|161967.5|162059.1|161969.1|162055.9|161965.9|17
1652714290000|2022-05-16 15:18:10|162056.7|161966.7|162013.3|161923.3|162057.2|161967.2|161994.1|161904.1|25
1652714300000|2022-05-16 15:18:20|162011.9|161921.9|162015.6|161925.6|162027.6|161937.6|162004.6|161914.6|37
1652714310000|2022-05-16 15:18:30|162014.6|161924.6|162035.1|161945.1|162035.1|161945.1|162014.6|161924.6|38
1652714320000|2022-05-16 15:18:40|162036|161946|162041.2|161951.2|162041.5|161951.5|162027.4|161937.4|34
1652714330000|2022-05-16 15:18:50|162047.2|161957.2|162045.2|161955.2|162047.2|161957.2|162041.1|161951.1|35
1652714340000|2022-05-16 15:19:00|162044.1|161954.1|162072.4|161982.4|162072.4|161982.4|162043.8|161953.8|27
1652714350000|2022-05-16 15:19:10|162080.3|161990.3|162094.1|162004.1|162095.7|162005.7|162080.1|161990.1|29
1652714360000|2022-05-16 15:19:20|162094|162004|162088.6|161998.6|162094.3|162004.3|162086.5|161996.5|32
1652714370000|2022-05-16 15:19:30|162087.2|161997.2|162078.5|161988.5|162098.3|162008.3|162077.2|161987.2|32
1652714380000|2022-05-16 15:19:40|162078.3|161988.3|162086.4|161996.4|162086.4|161996.4|162076.1|161986.1|28
1652714390000|2022-05-16 15:19:50|162086.3|161996.3|162084.7|161994.7|162086.3|161996.3|162083.8|161993.8|22
1652714400000|2022-05-16 15:20:00|162084.9|161994.9|162124.7|162034.7|162128|162038|162084.5|161994.5|29
1652714410000|2022-05-16 15:20:10|162125.3|162035.3|162126.9|162036.9|162135.1|162045.1|162124.7|162034.7|31
1652714420000|2022-05-16 15:20:20|162128.5|162038.5|162128.6|162038.6|162133.7|162043.7|162113|162023|27
1652714430000|2022-05-16 15:20:30|162128.7|162038.7|162135.4|162045.4|162135.4|162045.4|162128.7|162038.7|23
1652714440000|2022-05-16 15:20:40|162135.7|162045.7|162120.8|162030.8|162135.7|162045.7|162120.8|162030.8|32
1652714450000|2022-05-16 15:20:50|162120.1|162030.1|162131.7|162041.7|162131.7|162041.7|162120|162030|25
1652714460000|2022-05-16 15:21:00|162129.8|162039.8|162122.8|162032.8|162136.5|162046.5|162118.9|162028.9|33
1652714470000|2022-05-16 15:21:10|162121.1|162031.1|162117.6|162027.6|162126.6|162036.6|162114.1|162024.1|35
1652714480000|2022-05-16 15:21:20|162117.4|162027.4|162128.2|162038.2|162130.7|162040.7|162117.4|162027.4|24
1652714490000|2022-05-16 15:21:30|162128.7|162038.7|162131.6|162041.6|162134.1|162044.1|162126.9|162036.9|27
1652714500000|2022-05-16 15:21:40|162131.3|162041.3|162114.8|162024.8|162133.4|162043.4|162114.4|162024.4|25
1652714510000|2022-05-16 15:21:50|162115.2|162025.2|162101.2|162011.2|162116.5|162026.5|162099.2|162009.2|29
1652714520000|2022-05-16 15:22:00|162109.8|162019.8|162104.9|162014.9|162109.8|162019.8|162098.1|162008.1|34
1652714530000|2022-05-16 15:22:10|162106.6|162016.6|162116.6|162026.6|162118.8|162028.8|162105.2|162015.2|33
1652714540000|2022-05-16 15:22:20|162118.5|162028.5|162117.9|162027.9|162124.9|162034.9|162113|162023|28
1652714550000|2022-05-16 15:22:30|162118.3|162028.3|162118.3|162028.3|162119.3|162029.3|162114.7|162024.7|20
1652714560000|2022-05-16 15:22:40|162118.8|162028.8|162116.1|162026.1|162118.8|162028.8|162116|162026|14
1652714570000|2022-05-16 15:22:50|162107|162017|162059.9|161969.9|162107.1|162017.1|162059.9|161969.9|36
1652714580000|2022-05-16 15:23:00|162061.1|161971.1|162081|161991|162087.1|161997.1|162059.2|161969.2|34
1652714590000|2022-05-16 15:23:10|162080|161990|162081.3|161991.3|162084|161994|162078.8|161988.8|31
1652714600000|2022-05-16 15:23:20|162081.4|161991.4|162077.8|161987.8|162085.1|161995.1|162077.8|161987.8|33
1652714610000|2022-05-16 15:23:30|162076.8|161986.8|162078.8|161988.8|162079.3|161989.3|162076.5|161986.5|27
1652714620000|2022-05-16 15:23:40|162077.9|161987.9|162064.3|161974.3|162077.9|161987.9|162057.2|161967.2|32
1652714630000|2022-05-16 15:23:50|162064.5|161974.5|162077.6|161987.6|162080.4|161990.4|162064|161974|33
1652714640000|2022-05-16 15:24:00|162078|161988|162083.7|161993.7|162083.7|161993.7|162061.2|161971.2|34
1652714650000|2022-05-16 15:24:10|162082.5|161992.5|162083.6|161993.6|162084.1|161994.1|162067.2|161977.2|30
1652714660000|2022-05-16 15:24:20|162083.4|161993.4|162077.1|161987.1|162083.4|161993.4|162075.7|161985.7|29
1652714670000|2022-05-16 15:24:30|162076.8|161986.8|162075.9|161985.9|162077|161987|162074.7|161984.7|27
1652714680000|2022-05-16 15:24:40|162076.1|161986.1|162074.6|161984.6|162078.2|161988.2|162074.6|161984.6|19
1652714690000|2022-05-16 15:24:50|162075.5|161985.5|162078.5|161988.5|162078.6|161988.6|162073.5|161983.5|24
1652714700000|2022-05-16 15:25:00|162078.1|161988.1|162082.7|161992.7|162084.9|161994.9|162077.4|161987.4|33
1652714710000|2022-05-16 15:25:10|162082.6|161992.6|162074.6|161984.6|162082.6|161992.6|162069.2|161979.2|30
1652714720000|2022-05-16 15:25:20|162077.5|161987.5|162079.2|161989.2|162080.9|161990.9|162076.4|161986.4|32
1652714730000|2022-05-16 15:25:30|162079.5|161989.5|162085.8|161995.8|162087.2|161997.2|162079.5|161989.5|28
1652714740000|2022-05-16 15:25:40|162086.3|161996.3|162083.8|161993.8|162087.4|161997.4|162083.2|161993.2|32
1652714750000|2022-05-16 15:25:50|162083.5|161993.5|162087.1|161997.1|162087.1|161997.1|162083.3|161993.3|29
1652714760000|2022-05-16 15:26:00|162086.9|161996.9|162079.5|161989.5|162091.3|162001.3|162077.7|161987.7|20
1652714770000|2022-05-16 15:26:10|162077.1|161987.1|162090.5|162000.5|162090.5|162000.5|162077.1|161987.1|32
1652714780000|2022-05-16 15:26:20|162089.3|161999.3|162084.7|161994.7|162089.8|161999.8|162082.9|161992.9|30
1652714790000|2022-05-16 15:26:30|162083|161993|162085.1|161995.1|162087|161997|162082.1|161992.1|25
1652714800000|2022-05-16 15:26:40|162085.9|161995.9|162084|161994|162086.1|161996.1|162083.2|161993.2|16
1652714810000|2022-05-16 15:26:50|162085.1|161995.1|162084.8|161994.8|162090.7|162000.7|162083.7|161993.7|34
1652714820000|2022-05-16 15:27:00|162084.5|161994.5|162087.1|161997.1|162101.3|162011.3|162083.7|161993.7|36
1652714830000|2022-05-16 15:27:10|162088.2|161998.2|162087.1|161997.1|162095.5|162005.5|162082.9|161992.9|35
1652714840000|2022-05-16 15:27:20|162087.3|161997.3|162082.5|161992.5|162112.4|162022.4|162082.5|161992.5|37
1652714850000|2022-05-16 15:27:30|162081.7|161991.7|162085.3|161995.3|162086.4|161996.4|162081.1|161991.1|30
1652714860000|2022-05-16 15:27:40|162083.9|161993.9|162078.9|161988.9|162085.9|161995.9|162076.5|161986.5|35
1652714870000|2022-05-16 15:27:50|162079.5|161989.5|162086.6|161996.6|162096.1|162006.1|162079.5|161989.5|36
1652714880000|2022-05-16 15:28:00|162085|161995|162100.1|162010.1|162100.1|162010.1|162083.2|161993.2|37
1652714890000|2022-05-16 15:28:10|162100.4|162010.4|162087.8|161997.8|162100.7|162010.7|162085.9|161995.9|32
1652714900000|2022-05-16 15:28:20|162088|161998|162094.8|162004.8|162099|162009|162085.2|161995.2|38
1652714910000|2022-05-16 15:28:30|162094.1|162004.1|162096.7|162006.7|162101.9|162011.9|162091.6|162001.6|35
1652714920000|2022-05-16 15:28:40|162099|162009|162099.3|162009.3|162103|162013|162096.1|162006.1|30
1652714930000|2022-05-16 15:28:50|162100.3|162010.3|162088.3|161998.3|162102.5|162012.5|162087.7|161997.7|35
1652714940000|2022-05-16 15:29:00|162088.4|161998.4|162080.2|161990.2|162088.6|161998.6|162079.9|161989.9|32
1652714950000|2022-05-16 15:29:10|162079|161989|162084.9|161994.9|162087.3|161997.3|162078.3|161988.3|28
1652714960000|2022-05-16 15:29:20|162085.9|161995.9|162083.2|161993.2|162087.5|161997.5|162076.3|161986.3|32
1652714970000|2022-05-16 15:29:30|162083|161993|162076.5|161986.5|162083|161993|162076.5|161986.5|33
1652714980000|2022-05-16 15:29:40|162076.7|161986.7|162064.3|161974.3|162076.7|161986.7|162060.6|161970.6|38
1652714990000|2022-05-16 15:29:50|162063|161973|162064|161974|162064.8|161974.8|162059.8|161969.8|33
1652715000000|2022-05-16 15:30:00|162063.1|161973.1|162067.4|161977.4|162081.7|161991.7|162061.5|161971.5|34
1652715010000|2022-05-16 15:30:10|162067.9|161977.9|162066.5|161976.5|162069.9|161979.9|162066.2|161976.2|23
1652715020000|2022-05-16 15:30:20|162067.3|161977.3|162067.6|161977.6|162069.8|161979.8|162066.4|161976.4|25
1652715030000|2022-05-16 15:30:30|162066.6|161976.6|162057.2|161967.2|162066.6|161976.6|162053.1|161963.1|32
1652715040000|2022-05-16 15:30:40|162056.7|161966.7|162060.7|161970.7|162061.9|161971.9|162056.7|161966.7|28
1652715050000|2022-05-16 15:30:50|162060.2|161970.2|162059.2|161969.2|162060.8|161970.8|162058.6|161968.6|15
1652715060000|2022-05-16 15:31:00|162057.6|161967.6|162054.6|161964.6|162057.6|161967.6|162049.5|161959.5|29
1652715070000|2022-05-16 15:31:10|162056.2|161966.2|162059.5|161969.5|162062.5|161972.5|162055.2|161965.2|28
1652715080000|2022-05-16 15:31:20|162060.5|161970.5|162051.5|161961.5|162060.8|161970.8|162050.8|161960.8|30
1652715090000|2022-05-16 15:31:30|162052.6|161962.6|162050.6|161960.6|162053.6|161963.6|162049.3|161959.3|23
1652715100000|2022-05-16 15:31:40|162050.4|161960.4|162050.9|161960.9|162054.4|161964.4|162048.3|161958.3|15
1652715110000|2022-05-16 15:31:50|162052.7|161962.7|162055.2|161965.2|162056.9|161966.9|162052.7|161962.7|28
1652715120000|2022-05-16 15:32:00|162055.5|161965.5|162058.7|161968.7|162061.6|161971.6|162054.1|161964.1|27
1652715130000|2022-05-16 15:32:10|162058.5|161968.5|162058.1|161968.1|162059.9|161969.9|162058.1|161968.1|18
1652715140000|2022-05-16 15:32:20|162054.5|161964.5|162062.7|161972.7|162062.7|161972.7|162054.5|161964.5|24
1652715150000|2022-05-16 15:32:30|162062.6|161972.6|162059.4|161969.4|162065.1|161975.1|162059.4|161969.4|22
1652715160000|2022-05-16 15:32:40|162059.8|161969.8|162085|161995|162085|161995|162059.2|161969.2|24
1652715170000|2022-05-16 15:32:50|162084.9|161994.9|162081.1|161991.1|162088.1|161998.1|162078.5|161988.5|34
1652715180000|2022-05-16 15:33:00|162081.5|161991.5|162067.2|161977.2|162082.9|161992.9|162066.5|161976.5|36
1652715190000|2022-05-16 15:33:10|162065.2|161975.2|162055.8|161965.8|162067.9|161977.9|162055.8|161965.8|28
1652715200000|2022-05-16 15:33:20|162056.6|161966.6|162053.8|161963.8|162058.1|161968.1|162053.3|161963.3|32
1652715210000|2022-05-16 15:33:30|162053.2|161963.2|162054.1|161964.1|162057.2|161967.2|162052.9|161962.9|20
1652715220000|2022-05-16 15:33:40|162048.2|161958.2|162047.6|161957.6|162049.5|161959.5|162044.7|161954.7|32
1652715230000|2022-05-16 15:33:50|162047.8|161957.8|162047.9|161957.9|162050.1|161960.1|162047.8|161957.8|19
1652715240000|2022-05-16 15:34:00|162048.4|161958.4|162051.8|161961.8|162054.2|161964.2|162048.3|161958.3|23
1652715250000|2022-05-16 15:34:10|162051.5|161961.5|162066.6|161976.6|162067|161977|162050.7|161960.7|27
1652715260000|2022-05-16 15:34:20|162066.3|161976.3|162053.4|161963.4|162067.2|161977.2|162052.9|161962.9|27
1652715270000|2022-05-16 15:34:30|162053.7|161963.7|162026.8|161936.8|162055.1|161965.1|162015.3|161925.3|32
1652715280000|2022-05-16 15:34:40|162027.3|161937.3|162011.1|161921.1|162027.3|161937.3|162007.1|161917.1|32
1652715290000|2022-05-16 15:34:50|162011.8|161921.8|161967.6|161877.6|162011.8|161921.8|161967.6|161877.6|34
1652715300000|2022-05-16 15:35:00|161954.5|161864.5|161960.2|161870.2|161964.1|161874.1|161954.5|161864.5|36
1652715310000|2022-05-16 15:35:10|161960.3|161870.3|161967.9|161877.9|161973.5|161883.5|161960.3|161870.3|33
1652715320000|2022-05-16 15:35:20|161967.6|161877.6|161970.1|161880.1|161970.1|161880.1|161965.7|161875.7|31
1652715330000|2022-05-16 15:35:30|161969.9|161879.9|161977.5|161887.5|161977.8|161887.8|161969.2|161879.2|33
1652715340000|2022-05-16 15:35:40|161977.1|161887.1|162157.6|162067.6|162157.6|162067.6|161973|161883|38
1652715350000|2022-05-16 15:35:50|162157.5|162067.5|162160.8|162070.8|162160.8|162070.8|162153.1|162063.1|33
1652715360000|2022-05-16 15:36:00|162160.5|162070.5|162180.4|162090.4|162188.4|162098.4|162158.4|162068.4|38
1652715370000|2022-05-16 15:36:10|162185.4|162095.4|162170.6|162080.6|162189|162099|162170.6|162080.6|34
1652715380000|2022-05-16 15:36:20|162171.1|162081.1|162165.4|162075.4|162174.2|162084.2|162162.8|162072.8|40
1652715390000|2022-05-16 15:36:30|162167.3|162077.3|162163.2|162073.2|162171.4|162081.4|162155.3|162065.3|39
1652715400000|2022-05-16 15:36:40|162163.4|162073.4|162165.2|162075.2|162172.6|162082.6|162159.6|162069.6|36
1652715410000|2022-05-16 15:36:50|162164.9|162074.9|162176.1|162086.1|162176.1|162086.1|162160.6|162070.6|36
1652715420000|2022-05-16 15:37:00|162171.3|162081.3|162164|162074|162172.3|162082.3|162152.9|162062.9|36
1652715430000|2022-05-16 15:37:10|162165|162075|162154.3|162064.3|162165|162075|162154.3|162064.3|29
1652715440000|2022-05-16 15:37:20|162155.6|162065.6|162156.5|162066.5|162158|162068|162150.1|162060.1|33
1652715450000|2022-05-16 15:37:30|162162.6|162072.6|162162.4|162072.4|162163.6|162073.6|162157.9|162067.9|29
1652715460000|2022-05-16 15:37:40|162161.2|162071.2|162155.6|162065.6|162161.9|162071.9|162155.2|162065.2|28
1652715470000|2022-05-16 15:37:50|162155.3|162065.3|162160|162070|162160|162070|162155.1|162065.1|23
1652715480000|2022-05-16 15:38:00|162160.6|162070.6|162161.6|162071.6|162165.4|162075.4|162156.7|162066.7|35
1652715490000|2022-05-16 15:38:10|162160.8|162070.8|162101.4|162011.4|162162.5|162072.5|162071.8|161981.8|40
1652715500000|2022-05-16 15:38:20|162098.7|162008.7|162089.1|161999.1|162098.7|162008.7|162078.3|161988.3|34
1652715510000|2022-05-16 15:38:30|162089.7|161999.7|162083.8|161993.8|162091.3|162001.3|162071.3|161981.3|30
1652715520000|2022-05-16 15:38:40|162081.1|161991.1|162075.4|161985.4|162083.1|161993.1|162060|161970|37
1652715530000|2022-05-16 15:38:50|162073.8|161983.8|162092.5|162002.5|162093.6|162003.6|162060.3|161970.3|39
1652715540000|2022-05-16 15:39:00|162090.9|162000.9|162087.9|161997.9|162095.5|162005.5|162085.3|161995.3|35
1652715550000|2022-05-16 15:39:10|162096.1|162006.1|162090.4|162000.4|162096.1|162006.1|162080.4|161990.4|39
1652715560000|2022-05-16 15:39:20|162090.5|162000.5|162030.6|161940.6|162091.8|162001.8|162027|161937|36
1652715570000|2022-05-16 15:39:30|162030.2|161940.2|162028|161938|162034|161944|162025.9|161935.9|35
1652715580000|2022-05-16 15:39:40|162028.7|161938.7|162036.1|161946.1|162038.6|161948.6|162022.3|161932.3|32
1652715590000|2022-05-16 15:39:50|162035.9|161945.9|162030.2|161940.2|162039.2|161949.2|162026.9|161936.9|34
1652715600000|2022-05-16 15:40:00|162031.1|161941.1|162034.1|161944.1|162034.2|161944.2|162031.1|161941.1|33
1652715610000|2022-05-16 15:40:10|162033.6|161943.6|162056.8|161966.8|162061.7|161971.7|162033.6|161943.6|38
1652715620000|2022-05-16 15:40:20|162053.3|161963.3|162025|161935|162056.6|161966.6|162022.7|161932.7|32
1652715630000|2022-05-16 15:40:30|162023.9|161933.9|162030.1|161940.1|162030.1|161940.1|162023.9|161933.9|31
1652715640000|2022-05-16 15:40:40|162029.7|161939.7|162036|161946|162036|161946|162028.8|161938.8|25
1652715650000|2022-05-16 15:40:50|162035.7|161945.7|162030.9|161940.9|162035.7|161945.7|162026.2|161936.2|34
1652715660000|2022-05-16 15:41:00|162030.7|161940.7|162020.3|161930.3|162030.7|161940.7|162008.8|161918.8|37
1652715670000|2022-05-16 15:41:10|162020.6|161930.6|162029.1|161939.1|162032.8|161942.8|162020.1|161930.1|29
1652715680000|2022-05-16 15:41:20|162031.6|161941.6|162035.7|161945.7|162036.9|161946.9|162031.6|161941.6|34
1652715690000|2022-05-16 15:41:30|162034.7|161944.7|162063.4|161973.4|162066.4|161976.4|162033.9|161943.9|27
1652715700000|2022-05-16 15:41:40|162063.2|161973.2|162074|161984|162076.9|161986.9|162063.2|161973.2|30
1652715710000|2022-05-16 15:41:50|162074.2|161984.2|162077.3|161987.3|162088.3|161998.3|162073.7|161983.7|34
1652715720000|2022-05-16 15:42:00|162077.4|161987.4|162077.6|161987.6|162085.4|161995.4|162076.3|161986.3|28
1652715730000|2022-05-16 15:42:10|162078.2|161988.2|162082.8|161992.8|162083.9|161993.9|162077.1|161987.1|25
1652715740000|2022-05-16 15:42:20|162083.1|161993.1|162086.5|161996.5|162090.1|162000.1|162082.2|161992.2|20
1652715750000|2022-05-16 15:42:30|162086.3|161996.3|162077.9|161987.9|162087.1|161997.1|162077.8|161987.8|33
1652715760000|2022-05-16 15:42:40|162077.7|161987.7|162091.4|162001.4|162092.2|162002.2|162074.2|161984.2|28
1652715770000|2022-05-16 15:42:50|162090.8|162000.8|162107.4|162017.4|162107.5|162017.5|162070|161980|27
1652715780000|2022-05-16 15:43:00|162109.3|162019.3|162108.5|162018.5|162113.4|162023.4|162107.6|162017.6|19
1652715790000|2022-05-16 15:43:10|162108.6|162018.6|162102.9|162012.9|162109.3|162019.3|162101.5|162011.5|23
1652715800000|2022-05-16 15:43:20|162102.8|162012.8|162103.3|162013.3|162105|162015|162100.4|162010.4|21
1652715810000|2022-05-16 15:43:30|162103.5|162013.5|162101.4|162011.4|162112.1|162022.1|162101|162011|25
1652715820000|2022-05-16 15:43:40|162100.4|162010.4|162104.2|162014.2|162110.4|162020.4|162100.4|162010.4|29
1652715830000|2022-05-16 15:43:50|162103|162013|162107.6|162017.6|162108.9|162018.9|162101.8|162011.8|26
1652715840000|2022-05-16 15:44:00|162107.9|162017.9|162101.9|162011.9|162108.3|162018.3|162097.9|162007.9|26
1652715850000|2022-05-16 15:44:10|162101.1|162011.1|162102.7|162012.7|162103.3|162013.3|162100.3|162010.3|25
1652715860000|2022-05-16 15:44:20|162101.1|162011.1|162076.3|161986.3|162104.7|162014.7|162076.3|161986.3|19
1652715870000|2022-05-16 15:44:30|162072.8|161982.8|162081.1|161991.1|162083.7|161993.7|162072.8|161982.8|22
1652715880000|2022-05-16 15:44:40|162080.5|161990.5|162075.8|161985.8|162080.5|161990.5|162074.8|161984.8|23
1652715890000|2022-05-16 15:44:50|162075.5|161985.5|162070.1|161980.1|162079.1|161989.1|162070|161980|20
1652715900000|2022-05-16 15:45:00|162070.8|161980.8|162081.9|161991.9|162086|161996|162069.8|161979.8|34
1652715910000|2022-05-16 15:45:10|162078.5|161988.5|162080.4|161990.4|162080.9|161990.9|162073.9|161983.9|25
1652715920000|2022-05-16 15:45:20|162080.2|161990.2|162080.9|161990.9|162080.9|161990.9|162078.6|161988.6|18
1652715930000|2022-05-16 15:45:30|162080.7|161990.7|162084.5|161994.5|162084.5|161994.5|162075.7|161985.7|16
1652715940000|2022-05-16 15:45:40|162085.7|161995.7|162084|161994|162088.4|161998.4|162081|161991|27
1652715950000|2022-05-16 15:45:50|162082.6|161992.6|162080.7|161990.7|162083.2|161993.2|162080.6|161990.6|28
1652715960000|2022-05-16 15:46:00|162080.6|161990.6|162078.2|161988.2|162084.6|161994.6|162078|161988|27
1652715970000|2022-05-16 15:46:10|162076.3|161986.3|162084.1|161994.1|162085.6|161995.6|162076.3|161986.3|34
1652715980000|2022-05-16 15:46:20|162084.3|161994.3|162083.7|161993.7|162085.4|161995.4|162082.8|161992.8|27
1652715990000|2022-05-16 15:46:30|162083.8|161993.8|162081.4|161991.4|162084.5|161994.5|162080.9|161990.9|28
1652716000000|2022-05-16 15:46:40|162081.3|161991.3|162082.3|161992.3|162083.1|161993.1|162080.7|161990.7|26
1652716010000|2022-05-16 15:46:50|162081.9|161991.9|162082.2|161992.2|162082.8|161992.8|162081.2|161991.2|28
1652716020000|2022-05-16 15:47:00|162081.9|161991.9|162009.1|161919.1|162082|161992|162007|161917|33
1652716030000|2022-05-16 15:47:10|162009|161919|162024.1|161934.1|162024.1|161934.1|162009|161919|32
1652716040000|2022-05-16 15:47:20|162022.3|161932.3|162032.5|161942.5|162032.5|161942.5|162020.9|161930.9|36
1652716050000|2022-05-16 15:47:30|162032.8|161942.8|162014.9|161924.9|162032.8|161942.8|162014.8|161924.8|35
1652716060000|2022-05-16 15:47:40|162015.4|161925.4|162021|161931|162021.5|161931.5|162014|161924|31
1652716070000|2022-05-16 15:47:50|162021.5|161931.5|162024.1|161934.1|162029|161939|162021.5|161931.5|31
1652716080000|2022-05-16 15:48:00|162022|161932|162029.9|161939.9|162031.4|161941.4|162017.9|161927.9|32
1652716090000|2022-05-16 15:48:10|162024.1|161934.1|162026.9|161936.9|162030.5|161940.5|162020.6|161930.6|30
1652716100000|2022-05-16 15:48:20|162027.8|161937.8|162032.9|161942.9|162035.1|161945.1|162027.8|161937.8|31
1652716110000|2022-05-16 15:48:30|162032.2|161942.2|162022.3|161932.3|162032.2|161942.2|162017.8|161927.8|30
1652716120000|2022-05-16 15:48:40|162020.6|161930.6|162020.9|161930.9|162022.8|161932.8|162017.8|161927.8|31
1652716130000|2022-05-16 15:48:50|162024.2|161934.2|162020.7|161930.7|162029|161939|162017.3|161927.3|32
1652716140000|2022-05-16 15:49:00|162018.3|161928.3|162021.2|161931.2|162021.3|161931.3|162016.9|161926.9|30
1652716150000|2022-05-16 15:49:10|162021.3|161931.3|162025.7|161935.7|162025.7|161935.7|162021.3|161931.3|29
1652716160000|2022-05-16 15:49:20|162025.8|161935.8|162024.2|161934.2|162026.3|161936.3|162024.1|161934.1|32
1652716170000|2022-05-16 15:49:30|162024.1|161934.1|162025.3|161935.3|162026.3|161936.3|162023.2|161933.2|21
1652716180000|2022-05-16 15:49:40|162025.8|161935.8|162022|161932|162026|161936|162015|161925|26
1652716190000|2022-05-16 15:49:50|162023|161933|162021.3|161931.3|162024.1|161934.1|162020.9|161930.9|29
1652716200000|2022-05-16 15:50:00|162021.5|161931.5|162018|161928|162021.5|161931.5|162017.6|161927.6|35
1652716210000|2022-05-16 15:50:10|162017.8|161927.8|162023.2|161933.2|162027.3|161937.3|162017.8|161927.8|31
1652716220000|2022-05-16 15:50:20|162022.4|161932.4|162021.9|161931.9|162025.9|161935.9|162015.9|161925.9|33
1652716230000|2022-05-16 15:50:30|162021.5|161931.5|162022.8|161932.8|162024.2|161934.2|162019.5|161929.5|33
1652716240000|2022-05-16 15:50:40|162025.7|161935.7|162029.3|161939.3|162029.6|161939.6|162023.1|161933.1|33
1652716250000|2022-05-16 15:50:50|162028.8|161938.8|162026.5|161936.5|162032.3|161942.3|162024.6|161934.6|36
1652716260000|2022-05-16 15:51:00|162029|161939|162025.1|161935.1|162029.2|161939.2|162024.1|161934.1|31
1652716270000|2022-05-16 15:51:10|162025.2|161935.2|162026|161936|162028.1|161938.1|162023.9|161933.9|30
1652716280000|2022-05-16 15:51:20|162028.6|161938.6|162024.1|161934.1|162028.6|161938.6|162020.9|161930.9|28
1652716290000|2022-05-16 15:51:30|162023.9|161933.9|162026.3|161936.3|162026.3|161936.3|162021.6|161931.6|32
1652716300000|2022-05-16 15:51:40|162026.2|161936.2|162024.4|161934.4|162028.5|161938.5|162021.8|161931.8|28
1652716310000|2022-05-16 15:51:50|162024.2|161934.2|162021.9|161931.9|162025.7|161935.7|162020.7|161930.7|28
1652716320000|2022-05-16 15:52:00|162021.8|161931.8|162022.8|161932.8|162023.7|161933.7|162015.2|161925.2|32
1652716330000|2022-05-16 15:52:10|162020.8|161930.8|162020|161930|162024.4|161934.4|162016.6|161926.6|29
1652716340000|2022-05-16 15:52:20|162018.6|161928.6|162017.8|161927.8|162022.1|161932.1|162014.6|161924.6|23
1652716350000|2022-05-16 15:52:30|162019.7|161929.7|162020.6|161930.6|162021|161931|162014.9|161924.9|31
1652716360000|2022-05-16 15:52:40|162019.5|161929.5|162020.8|161930.8|162023.7|161933.7|162017.7|161927.7|24
1652716370000|2022-05-16 15:52:50|162020.4|161930.4|162022.7|161932.7|162033.7|161943.7|162020.4|161930.4|29
1652716380000|2022-05-16 15:53:00|162023.5|161933.5|162029.9|161939.9|162029.9|161939.9|162023.5|161933.5|22
1652716390000|2022-05-16 15:53:10|162030.8|161940.8|162025.2|161935.2|162030.9|161940.9|162024|161934|19
1652716400000|2022-05-16 15:53:20|162025.1|161935.1|162026.7|161936.7|162032.5|161942.5|162024|161934|25
1652716410000|2022-05-16 15:53:30|162026.5|161936.5|162024.7|161934.7|162027.4|161937.4|162019.2|161929.2|27
1652716420000|2022-05-16 15:53:40|162024.6|161934.6|162026.8|161936.8|162027.5|161937.5|162023.2|161933.2|31
1652716430000|2022-05-16 15:53:50|162024.9|161934.9|162020.3|161930.3|162026.8|161936.8|162017.5|161927.5|27
1652716440000|2022-05-16 15:54:00|162020.7|161930.7|162018.6|161928.6|162021.7|161931.7|162014.6|161924.6|34
1652716450000|2022-05-16 15:54:10|162015.5|161925.5|162003|161913|162021.7|161931.7|161995.4|161905.4|35
1652716460000|2022-05-16 15:54:20|162005.2|161915.2|162010.1|161920.1|162011.5|161921.5|162002.3|161912.3|34
1652716470000|2022-05-16 15:54:30|162008.5|161918.5|162006.6|161916.6|162010.4|161920.4|162005.3|161915.3|23
1652716480000|2022-05-16 15:54:40|162005.1|161915.1|162008.3|161918.3|162008.8|161918.8|162005.1|161915.1|18
1652716490000|2022-05-16 15:54:50|162007|161917|162007.1|161917.1|162014.2|161924.2|162005.2|161915.2|22
1652716500000|2022-05-16 15:55:00|162006.8|161916.8|162007.6|161917.6|162011.6|161921.6|162006.5|161916.5|21
1652716510000|2022-05-16 15:55:10|162007.2|161917.2|162012.1|161922.1|162012.4|161922.4|162004.1|161914.1|19
1652716520000|2022-05-16 15:55:20|162012.6|161922.6|162014.9|161924.9|162014.9|161924.9|162005|161915|26
1652716530000|2022-05-16 15:55:30|162014.2|161924.2|162013.2|161923.2|162016|161926|162012.6|161922.6|14
1652716540000|2022-05-16 15:55:40|162012.9|161922.9|162016.9|161926.9|162016.9|161926.9|162010.9|161920.9|18
1652716550000|2022-05-16 15:55:50|162016.6|161926.6|162007|161917|162017.5|161927.5|162006|161916|25
1652716560000|2022-05-16 15:56:00|162008.2|161918.2|162003.3|161913.3|162008.5|161918.5|161994|161904|30
1652716570000|2022-05-16 15:56:10|162004.9|161914.9|162008.4|161918.4|162009.4|161919.4|162003|161913|28
1652716580000|2022-05-16 15:56:20|162008.1|161918.1|162009.2|161919.2|162013.3|161923.3|162008.1|161918.1|16
1652716590000|2022-05-16 15:56:30|162008.9|161918.9|162008.2|161918.2|162010.2|161920.2|162007.7|161917.7|14
1652716600000|2022-05-16 15:56:40|162008.1|161918.1|162006.9|161916.9|162008.1|161918.1|162004|161914|24
1652716610000|2022-05-16 15:56:50|162007.4|161917.4|161996.9|161906.9|162009.5|161919.5|161993.2|161903.2|35
1652716620000|2022-05-16 15:57:00|161995.5|161905.5|161988.3|161898.3|161997.2|161907.2|161988.3|161898.3|33
1652716630000|2022-05-16 15:57:10|161987.9|161897.9|161994.3|161904.3|161995.3|161905.3|161987.9|161897.9|34
1652716640000|2022-05-16 15:57:20|161992.9|161902.9|162011.3|161921.3|162011.6|161921.6|161992.9|161902.9|34
1652716650000|2022-05-16 15:57:30|162010.8|161920.8|162012|161922|162013.5|161923.5|162010.3|161920.3|21
1652716660000|2022-05-16 15:57:40|162011.6|161921.6|161999.3|161909.3|162012.8|161922.8|161999.3|161909.3|17
1652716670000|2022-05-16 15:57:50|162000.5|161910.5|161995.8|161905.8|162003.5|161913.5|161995.8|161905.8|38
1652716680000|2022-05-16 15:58:00|161998.1|161908.1|161997.6|161907.6|161999.1|161909.1|161990.6|161900.6|35
1652716690000|2022-05-16 15:58:10|161999.9|161909.9|161996.8|161906.8|161999.9|161909.9|161993.5|161903.5|31
1652716700000|2022-05-16 15:58:20|161997.2|161907.2|162001.2|161911.2|162003.4|161913.4|161994.1|161904.1|30
1652716710000|2022-05-16 15:58:30|162001.9|161911.9|162003.5|161913.5|162004.7|161914.7|162001.7|161911.7|26
1652716720000|2022-05-16 15:58:40|162003.2|161913.2|162001.4|161911.4|162004.4|161914.4|162000.4|161910.4|22
1652716730000|2022-05-16 15:58:50|162003.9|161913.9|162001.8|161911.8|162005.8|161915.8|162001.8|161911.8|22
1652716740000|2022-05-16 15:59:00|162000.3|161910.3|162004.7|161914.7|162005.5|161915.5|161999.4|161909.4|20
1652716750000|2022-05-16 15:59:10|162004.4|161914.4|162002.4|161912.4|162004.8|161914.8|161998.5|161908.5|19
1652716760000|2022-05-16 15:59:20|162002.5|161912.5|161996|161906|162002.5|161912.5|161995.6|161905.6|29
1652716770000|2022-05-16 15:59:30|161997.1|161907.1|162000.4|161910.4|162000.5|161910.5|161996.1|161906.1|23
1652716780000|2022-05-16 15:59:40|162000.7|161910.7|162005.1|161915.1|162007|161917|161995.9|161905.9|29
1652716790000|2022-05-16 15:59:50|162005.4|161915.4|162000.5|161910.5|162005.5|161915.5|162000.5|161910.5|24
1652716800000|2022-05-16 16:00:00|162000.1|161910.1|162012.3|161922.3|162012.3|161922.3|162000.1|161910.1|23
1652716810000|2022-05-16 16:00:10|162011|161921|162004.4|161914.4|162013.2|161923.2|162003.1|161913.1|12
1652716820000|2022-05-16 16:00:20|162005.8|161915.8|161999.1|161909.1|162007.7|161917.7|161996.3|161906.3|21
1652716830000|2022-05-16 16:00:30|161999.4|161909.4|162000.3|161910.3|162002.6|161912.6|161998.4|161908.4|17
1652716840000|2022-05-16 16:00:40|162001.2|161911.2|162002.3|161912.3|162003|161913|162001.2|161911.2|12
1652716850000|2022-05-16 16:00:50|162003|161913|162002.4|161912.4|162003.9|161913.9|162000|161910|18
1652716860000|2022-05-16 16:01:00|162002.5|161912.5|162008.6|161918.6|162011.9|161921.9|162002.5|161912.5|11
1652716870000|2022-05-16 16:01:10|162009.8|161919.8|161997.8|161907.8|162010.7|161920.7|161992.2|161902.2|18
1652716880000|2022-05-16 16:01:20|161999.3|161909.3|161998.8|161908.8|162001.1|161911.1|161993.4|161903.4|21
1652716890000|2022-05-16 16:01:30|162000|161910|161973.1|161883.1|162001.8|161911.8|161972.8|161882.8|18
1652716900000|2022-05-16 16:01:40|161975.9|161885.9|161972.2|161882.2|161975.9|161885.9|161970.5|161880.5|19
1652716910000|2022-05-16 16:01:50|161974.7|161884.7|161965.6|161875.6|161974.9|161884.9|161961.2|161871.2|18
1652716920000|2022-05-16 16:02:00|161965.3|161875.3|161966.2|161876.2|161966.9|161876.9|161964.7|161874.7|18
1652716930000|2022-05-16 16:02:10|161969|161879|161967.3|161877.3|161971.8|161881.8|161966.8|161876.8|16
1652716940000|2022-05-16 16:02:20|161967.2|161877.2|161991|161901|161992.5|161902.5|161967.2|161877.2|23
1652716950000|2022-05-16 16:02:30|161991.7|161901.7|161992.3|161902.3|161993.3|161903.3|161991.7|161901.7|13
1652716960000|2022-05-16 16:02:40|161992.4|161902.4|161990.8|161900.8|161992.4|161902.4|161989.3|161899.3|20
1652716970000|2022-05-16 16:02:50|161990.1|161900.1|162003.2|161913.2|162003.2|161913.2|161989.7|161899.7|24
1652716980000|2022-05-16 16:03:00|162002.2|161912.2|161992.6|161902.6|162006.2|161916.2|161992.6|161902.6|25
1652716990000|2022-05-16 16:03:10|161996.7|161906.7|161999|161909|162000.2|161910.2|161996.7|161906.7|16
1652717000000|2022-05-16 16:03:20|161998.7|161908.7|161997.5|161907.5|162001.6|161911.6|161997.5|161907.5|15
1652717010000|2022-05-16 16:03:30|161999.4|161909.4|162001.2|161911.2|162001.9|161911.9|161998.2|161908.2|24
1652717020000|2022-05-16 16:03:40|161999.5|161909.5|162004.6|161914.6|162007|161917|161993.1|161903.1|22
1652717030000|2022-05-16 16:03:50|162003.5|161913.5|162004.3|161914.3|162004.3|161914.3|161996.1|161906.1|15
1652717040000|2022-05-16 16:04:00|162004|161914|161996.6|161906.6|162004|161914|161996.6|161906.6|15
1652717050000|2022-05-16 16:04:10|161999.3|161909.3|162001.1|161911.1|162001.1|161911.1|161995.1|161905.1|21
1652717060000|2022-05-16 16:04:20|162000.4|161910.4|162003.2|161913.2|162007.6|161917.6|162000.1|161910.1|18
1652717070000|2022-05-16 16:04:30|162005.6|161915.6|162001.2|161911.2|162009.2|161919.2|161999.7|161909.7|20
1652717080000|2022-05-16 16:04:40|162001.4|161911.4|161999.4|161909.4|162002.9|161912.9|161997.7|161907.7|22
1652717090000|2022-05-16 16:04:50|162000.7|161910.7|162001.6|161911.6|162002.4|161912.4|162000.7|161910.7|10
1652717100000|2022-05-16 16:05:00|162001.8|161911.8|161998.7|161908.7|162001.8|161911.8|161996.8|161906.8|8
1652717110000|2022-05-16 16:05:10|161999.3|161909.3|161996.9|161906.9|162002|161912|161994.9|161904.9|10
1652717120000|2022-05-16 16:05:20|161996.1|161906.1|162001.2|161911.2|162002.3|161912.3|161996.1|161906.1|8
1652717130000|2022-05-16 16:05:30|161999.5|161909.5|161999.4|161909.4|162000.1|161910.1|161999.4|161909.4|6
1652717140000|2022-05-16 16:05:40|161999.5|161909.5|162002.2|161912.2|162006.4|161916.4|161998.4|161908.4|10
1652717150000|2022-05-16 16:05:50|162007.5|161917.5|162001.3|161911.3|162007.5|161917.5|162000.5|161910.5|7
1652717160000|2022-05-16 16:06:00|161998.4|161908.4|162003.7|161913.7|162004.1|161914.1|161998.4|161908.4|8
1652717170000|2022-05-16 16:06:10|162003.4|161913.4|162003|161913|162003.4|161913.4|162003|161913|2
1652717180000|2022-05-16 16:06:20|162006.2|161916.2|162005.2|161915.2|162006.2|161916.2|161998.3|161908.3|10
1652717190000|2022-05-16 16:06:30|162005.5|161915.5|162005.6|161915.6|162015|161925|162005.4|161915.4|8
1652717200000|2022-05-16 16:06:40|162006.6|161916.6|162004|161914|162007.5|161917.5|162003.6|161913.6|5
1652717210000|2022-05-16 16:06:50|162005.5|161915.5|162004.3|161914.3|162005.5|161915.5|162002.1|161912.1|10
1652717220000|2022-05-16 16:07:00|162005.1|161915.1|162004.1|161914.1|162005.1|161915.1|161997.3|161907.3|12
1652717230000|2022-05-16 16:07:10|162001.2|161911.2|162005.1|161915.1|162007.3|161917.3|161995.2|161905.2|10
1652717240000|2022-05-16 16:07:20|162004.9|161914.9|162002.8|161912.8|162005.9|161915.9|162001.6|161911.6|8
1652717250000|2022-05-16 16:07:30|162006.1|161916.1|162004.2|161914.2|162006.6|161916.6|162004.2|161914.2|7
1652717260000|2022-05-16 16:07:40|162004.7|161914.7|162009.8|161919.8|162009.8|161919.8|162004.7|161914.7|5
1652717270000|2022-05-16 16:07:50|162009.6|161919.6|162002.9|161912.9|162009.6|161919.6|161997.4|161907.4|14
1652717280000|2022-05-16 16:08:00|162000.3|161910.3|161999.6|161909.6|162006.7|161916.7|161997.6|161907.6|13
1652717290000|2022-05-16 16:08:10|162000.7|161910.7|162006.1|161916.1|162012.1|161922.1|161998.1|161908.1|9
1652717300000|2022-05-16 16:08:20|162006.4|161916.4|162002.2|161912.2|162006.4|161916.4|162001.4|161911.4|7
1652717310000|2022-05-16 16:08:30|162002.3|161912.3|162072.4|161982.4|162072.4|161982.4|162000.7|161910.7|8
1652717320000|2022-05-16 16:08:40|162069.6|161979.6|162065.6|161975.6|162075.5|161985.5|162065.6|161975.6|29
1652717330000|2022-05-16 16:08:50|162069.1|161979.1|162053.1|161963.1|162069.1|161979.1|162047.8|161957.8|32
1652717340000|2022-05-16 16:09:00|162054.1|161964.1|162072|161982|162072|161982|162049.9|161959.9|31
1652717350000|2022-05-16 16:09:10|162072.1|161982.1|162073.4|161983.4|162074.7|161984.7|162067.9|161977.9|29
1652717360000|2022-05-16 16:09:20|162073.6|161983.6|162072.7|161982.7|162077.1|161987.1|162072.5|161982.5|22
1652717370000|2022-05-16 16:09:30|162070.1|161980.1|162075.4|161985.4|162075.8|161985.8|162058.5|161968.5|32
1652717380000|2022-05-16 16:09:40|162075.9|161985.9|162085.3|161995.3|162085.3|161995.3|162073.1|161983.1|31
1652717390000|2022-05-16 16:09:50|162085.6|161995.6|162087|161997|162089|161999|162085|161995|26
1652717400000|2022-05-16 16:10:00|162087.1|161997.1|162090.3|162000.3|162090.4|162000.4|162077.8|161987.8|30
1652717410000|2022-05-16 16:10:10|162088.2|161998.2|162105.2|162015.2|162109.3|162019.3|162088.2|161998.2|34
1652717420000|2022-05-16 16:10:20|162105.7|162015.7|162105.9|162015.9|162108.3|162018.3|162105.7|162015.7|18
1652717430000|2022-05-16 16:10:30|162105.6|162015.6|162106|162016|162106.3|162016.3|162104.6|162014.6|17
1652717440000|2022-05-16 16:10:40|162105.8|162015.8|162104.6|162014.6|162112.9|162022.9|162104.6|162014.6|10
1652717450000|2022-05-16 16:10:50|162103.4|162013.4|162101.5|162011.5|162109.4|162019.4|162100.7|162010.7|19
1652717460000|2022-05-16 16:11:00|162106.3|162016.3|162097|162007|162112|162022|162095.6|162005.6|21
1652717470000|2022-05-16 16:11:10|162090.3|162000.3|162103.7|162013.7|162103.7|162013.7|162090.3|162000.3|26
1652717480000|2022-05-16 16:11:20|162097.4|162007.4|162131.1|162041.1|162131.1|162041.1|162094.6|162004.6|27
1652717490000|2022-05-16 16:11:30|162126.7|162036.7|162170.8|162080.8|162173.2|162083.2|162121.2|162031.2|34
1652717500000|2022-05-16 16:11:40|162168.3|162078.3|162177.3|162087.3|162180.1|162090.1|162168.1|162078.1|36
1652717510000|2022-05-16 16:11:50|162177.5|162087.5|162197.3|162107.3|162201.8|162111.8|162177.5|162087.5|32
1652717520000|2022-05-16 16:12:00|162192.7|162102.7|162193.1|162103.1|162197.5|162107.5|162192.5|162102.5|30
1652717530000|2022-05-16 16:12:10|162192.3|162102.3|162194.1|162104.1|162194.2|162104.2|162191.8|162101.8|19
1652717540000|2022-05-16 16:12:20|162194.3|162104.3|162199.8|162109.8|162200.2|162110.2|162194.3|162104.3|14
1652717550000|2022-05-16 16:12:30|162198.3|162108.3|162185.2|162095.2|162203|162113|162185.2|162095.2|20
1652717560000|2022-05-16 16:12:40|162185.5|162095.5|162190|162100|162190.4|162100.4|162185.1|162095.1|11
1652717570000|2022-05-16 16:12:50|162188.9|162098.9|162196|162106|162199.3|162109.3|162188.1|162098.1|15
1652717580000|2022-05-16 16:13:00|162194.4|162104.4|162193.6|162103.6|162195|162105|162193.4|162103.4|16
1652717590000|2022-05-16 16:13:10|162192.8|162102.8|162183.6|162093.6|162192.8|162102.8|162183.5|162093.5|19
1652717600000|2022-05-16 16:13:20|162183.9|162093.9|162186.8|162096.8|162186.8|162096.8|162182.4|162092.4|15
1652717610000|2022-05-16 16:13:30|162186.2|162096.2|162186.4|162096.4|162186.4|162096.4|162186|162096|6
1652717620000|2022-05-16 16:13:40|162186.3|162096.3|162187.1|162097.1|162187.9|162097.9|162186.3|162096.3|9
1652717630000|2022-05-16 16:13:50|162182.2|162092.2|162202.9|162112.9|162203.1|162113.1|162182.2|162092.2|19
1652717640000|2022-05-16 16:14:00|162199|162109|162192.8|162102.8|162204.6|162114.6|162191.7|162101.7|26
1652717650000|2022-05-16 16:14:10|162190.7|162100.7|162191.4|162101.4|162191.7|162101.7|162188.8|162098.8|18
1652717660000|2022-05-16 16:14:20|162189.2|162099.2|162195.2|162105.2|162195.2|162105.2|162189.2|162099.2|16
1652717670000|2022-05-16 16:14:30|162197.1|162107.1|162210.6|162120.6|162214.6|162124.6|162197.1|162107.1|35
1652717680000|2022-05-16 16:14:40|162211.5|162121.5|162208.5|162118.5|162214.9|162124.9|162205.9|162115.9|33
1652717690000|2022-05-16 16:14:50|162208.4|162118.4|162209.3|162119.3|162212.3|162122.3|162206.7|162116.7|26
1652717700000|2022-05-16 16:15:00|162207.3|162117.3|162212.6|162122.6|162212.6|162122.6|162207.3|162117.3|26
1652717710000|2022-05-16 16:15:10|162211.7|162121.7|162229.9|162139.9|162235.6|162145.6|162210.2|162120.2|31
1652717720000|2022-05-16 16:15:20|162230.1|162140.1|162250.1|162160.1|162252.3|162162.3|162228.6|162138.6|30
1652717730000|2022-05-16 16:15:30|162252.3|162162.3|162245.2|162155.2|162252.6|162162.6|162237.4|162147.4|32
1652717740000|2022-05-16 16:15:40|162243.7|162153.7|162246.9|162156.9|162247.7|162157.7|162243.7|162153.7|28
1652717750000|2022-05-16 16:15:50|162246.8|162156.8|162260.2|162170.2|162260.2|162170.2|162246.1|162156.1|24
1652717760000|2022-05-16 16:16:00|162265.8|162175.8|162262.2|162172.2|162268.3|162178.3|162260.7|162170.7|27
1652717770000|2022-05-16 16:16:10|162263.1|162173.1|162262.5|162172.5|162263.7|162173.7|162260.2|162170.2|20
1652717780000|2022-05-16 16:16:20|162262.4|162172.4|162256.8|162166.8|162262.4|162172.4|162255|162165|22
1652717790000|2022-05-16 16:16:30|162257.9|162167.9|162257.2|162167.2|162257.9|162167.9|162257.1|162167.1|15
1652717800000|2022-05-16 16:16:40|162257.1|162167.1|162256.8|162166.8|162257.1|162167.1|162256.1|162166.1|5
1652717810000|2022-05-16 16:16:50|162256.7|162166.7|162255.6|162165.6|162256.9|162166.9|162255.2|162165.2|12
1652717820000|2022-05-16 16:17:00|162255.7|162165.7|162264.3|162174.3|162279.3|162189.3|162254.6|162164.6|29
1652717830000|2022-05-16 16:17:10|162262.4|162172.4|162246.8|162156.8|162263.5|162173.5|162246.8|162156.8|31
1652717840000|2022-05-16 16:17:20|162245.2|162155.2|162237.8|162147.8|162246.1|162156.1|162235.4|162145.4|26
1652717850000|2022-05-16 16:17:30|162229.7|162139.7|162238.2|162148.2|162238.2|162148.2|162223.5|162133.5|27
1652717860000|2022-05-16 16:17:40|162238.1|162148.1|162253.9|162163.9|162255|162165|162238.1|162148.1|24
1652717870000|2022-05-16 16:17:50|162254.1|162164.1|162261.9|162171.9|162261.9|162171.9|162251|162161|19
1652717880000|2022-05-16 16:18:00|162262.2|162172.2|162284.7|162194.7|162286.5|162196.5|162261.1|162171.1|36
1652717890000|2022-05-16 16:18:10|162284.1|162194.1|162281.2|162191.2|162285.6|162195.6|162281.2|162191.2|25
1652717900000|2022-05-16 16:18:20|162281.3|162191.3|162278.8|162188.8|162281.6|162191.6|162278.6|162188.6|19
1652717910000|2022-05-16 16:18:30|162279|162189|162271.4|162181.4|162279.2|162189.2|162271.4|162181.4|24
1652717920000|2022-05-16 16:18:40|162271.7|162181.7|162278|162188|162278.4|162188.4|162270.7|162180.7|29
1652717930000|2022-05-16 16:18:50|162276.2|162186.2|162266.3|162176.3|162278.3|162188.3|162264.4|162174.4|29
1652717940000|2022-05-16 16:19:00|162269.1|162179.1|162266|162176|162269.1|162179.1|162259|162169|20
1652717950000|2022-05-16 16:19:10|162265.1|162175.1|162265.6|162175.6|162265.6|162175.6|162264.8|162174.8|15
1652717960000|2022-05-16 16:19:20|162257.8|162167.8|162244.8|162154.8|162260.5|162170.5|162243.8|162153.8|29
1652717970000|2022-05-16 16:19:30|162245.9|162155.9|162234.8|162144.8|162245.9|162155.9|162232.2|162142.2|32
1652717980000|2022-05-16 16:19:40|162236.7|162146.7|162237|162147|162238.1|162148.1|162234.6|162144.6|26
1652717990000|2022-05-16 16:19:50|162237.5|162147.5|162235.8|162145.8|162237.5|162147.5|162235.6|162145.6|15
1652718000000|2022-05-16 16:20:00|162234.7|162144.7|162239.7|162149.7|162242.8|162152.8|162230.7|162140.7|33
1652718010000|2022-05-16 16:20:10|162240.1|162150.1|162240.2|162150.2|162241.5|162151.5|162239.7|162149.7|21
1652718020000|2022-05-16 16:20:20|162239.7|162149.7|162241.7|162151.7|162241.7|162151.7|162238.8|162148.8|18
1652718030000|2022-05-16 16:20:30|162241.1|162151.1|162240|162150|162241.1|162151.1|162237.6|162147.6|12
1652718040000|2022-05-16 16:20:40|162240.7|162150.7|162241.9|162151.9|162250.5|162160.5|162240.7|162150.7|12
1652718050000|2022-05-16 16:20:50|162243.5|162153.5|162246.4|162156.4|162247.9|162157.9|162242.4|162152.4|15
1652718060000|2022-05-16 16:21:00|162246|162156|162259.9|162169.9|162263.7|162173.7|162245.7|162155.7|26
1652718070000|2022-05-16 16:21:10|162260.4|162170.4|162276.7|162186.7|162291.7|162201.7|162260.4|162170.4|29
1652718080000|2022-05-16 16:21:20|162277.6|162187.6|162268.2|162178.2|162279|162189|162266.8|162176.8|27
1652718090000|2022-05-16 16:21:30|162267.8|162177.8|162278.3|162188.3|162279.1|162189.1|162267.3|162177.3|28
1652718100000|2022-05-16 16:21:40|162279.2|162189.2|162280.1|162190.1|162282.5|162192.5|162279.2|162189.2|17
1652718110000|2022-05-16 16:21:50|162280.5|162190.5|162275.1|162185.1|162280.6|162190.6|162271.1|162181.1|18
1652718120000|2022-05-16 16:22:00|162275.2|162185.2|162279.6|162189.6|162287.3|162197.3|162267.8|162177.8|26
1652718130000|2022-05-16 16:22:10|162279.5|162189.5|162283.1|162193.1|162283.1|162193.1|162279.4|162189.4|21
1652718140000|2022-05-16 16:22:20|162281.5|162191.5|162278.1|162188.1|162281.5|162191.5|162278.1|162188.1|6
1652718150000|2022-05-16 16:22:30|162278.4|162188.4|162279.8|162189.8|162281.2|162191.2|162277.6|162187.6|19
1652718160000|2022-05-16 16:22:40|162280.7|162190.7|162275.4|162185.4|162284.3|162194.3|162273.3|162183.3|17
1652718170000|2022-05-16 16:22:50|162276.7|162186.7|162278.1|162188.1|162278.6|162188.6|162275.7|162185.7|23
1652718180000|2022-05-16 16:23:00|162278.5|162188.5|162274.9|162184.9|162278.6|162188.6|162273.8|162183.8|16
1652718190000|2022-05-16 16:23:10|162273.5|162183.5|162288.5|162198.5|162288.5|162198.5|162273|162183|22
1652718200000|2022-05-16 16:23:20|162288.7|162198.7|162281.6|162191.6|162291.3|162201.3|162281.1|162191.1|25
1652718210000|2022-05-16 16:23:30|162281.8|162191.8|162290|162200|162290|162200|162281.6|162191.6|20
1652718220000|2022-05-16 16:23:40|162290.1|162200.1|162291.5|162201.5|162292|162202|162290|162200|15
1652718230000|2022-05-16 16:23:50|162292|162202|162291.4|162201.4|162292|162202|162291|162201|11
1652718240000|2022-05-16 16:24:00|162291|162201|162290.8|162200.8|162291.4|162201.4|162290.1|162200.1|11
1652718250000|2022-05-16 16:24:10|162290.9|162200.9|162309.2|162219.2|162309.8|162219.8|162286.3|162196.3|25
1652718260000|2022-05-16 16:24:20|162309.9|162219.9|162316.3|162226.3|162319.9|162229.9|162309.9|162219.9|32
1652718270000|2022-05-16 16:24:30|162316.1|162226.1|162322.9|162232.9|162322.9|162232.9|162313.3|162223.3|24
1652718280000|2022-05-16 16:24:40|162323.2|162233.2|162340.1|162250.1|162340.9|162250.9|162323.2|162233.2|26
1652718290000|2022-05-16 16:24:50|162340.7|162250.7|162340.3|162250.3|162341.2|162251.2|162339.3|162249.3|21
1652718300000|2022-05-16 16:25:00|162340.2|162250.2|162332.1|162242.1|162340.2|162250.2|162331.7|162241.7|22
1652718310000|2022-05-16 16:25:10|162332.2|162242.2|162332.7|162242.7|162336.9|162246.9|162330.9|162240.9|27
1652718320000|2022-05-16 16:25:20|162332.8|162242.8|162334.5|162244.5|162334.5|162244.5|162332.8|162242.8|16
1652718330000|2022-05-16 16:25:30|162334.6|162244.6|162332.7|162242.7|162337.4|162247.4|162332.5|162242.5|27
1652718340000|2022-05-16 16:25:40|162331.9|162241.9|162326.9|162236.9|162331.9|162241.9|162326.9|162236.9|25
1652718350000|2022-05-16 16:25:50|162325.2|162235.2|162325.8|162235.8|162332|162242|162324.5|162234.5|28
1652718360000|2022-05-16 16:26:00|162325.7|162235.7|162324.5|162234.5|162327.9|162237.9|162324.4|162234.4|29
1652718370000|2022-05-16 16:26:10|162325|162235|162323.3|162233.3|162325|162235|162320.3|162230.3|20
1652718380000|2022-05-16 16:26:20|162321.6|162231.6|162322.9|162232.9|162323.8|162233.8|162320.1|162230.1|25
1652718390000|2022-05-16 16:26:30|162321.8|162231.8|162328.3|162238.3|162331.1|162241.1|162319.9|162229.9|28
1652718400000|2022-05-16 16:26:40|162329|162239|162305.1|162215.1|162329.9|162239.9|162301.6|162211.6|33
1652718410000|2022-05-16 16:26:50|162304.5|162214.5|162305.4|162215.4|162305.9|162215.9|162302.4|162212.4|23
1652718420000|2022-05-16 16:27:00|162304.9|162214.9|162262|162172|162305.8|162215.8|162260.2|162170.2|30
1652718430000|2022-05-16 16:27:10|162261.2|162171.2|162275.5|162185.5|162276.8|162186.8|162261.2|162171.2|29
1652718440000|2022-05-16 16:27:20|162275.8|162185.8|162274.6|162184.6|162276.3|162186.3|162274.3|162184.3|21
1652718450000|2022-05-16 16:27:30|162275.4|162185.4|162274.8|162184.8|162276.6|162186.6|162274.7|162184.7|18
1652718460000|2022-05-16 16:27:40|162275.4|162185.4|162284.6|162194.6|162286.9|162196.9|162274.9|162184.9|31
1652718470000|2022-05-16 16:27:50|162283.3|162193.3|162280.1|162190.1|162283.3|162193.3|162278.2|162188.2|16
1652718480000|2022-05-16 16:28:00|162280.5|162190.5|162300.8|162210.8|162302.5|162212.5|162280.2|162190.2|28
1652718490000|2022-05-16 16:28:10|162300.6|162210.6|162300|162210|162303.8|162213.8|162300|162210|20
1652718500000|2022-05-16 16:28:20|162301.8|162211.8|162310.9|162220.9|162310.9|162220.9|162295.3|162205.3|32
1652718510000|2022-05-16 16:28:30|162311.1|162221.1|162313.8|162223.8|162314|162224|162310.5|162220.5|15
1652718520000|2022-05-16 16:28:40|162313.4|162223.4|162310.5|162220.5|162313.4|162223.4|162307.2|162217.2|19
1652718530000|2022-05-16 16:28:50|162310.6|162220.6|162306.8|162216.8|162311.7|162221.7|162305.4|162215.4|17
1652718540000|2022-05-16 16:29:00|162304.8|162214.8|162310.1|162220.1|162311.3|162221.3|162301.7|162211.7|23
1652718550000|2022-05-16 16:29:10|162308.5|162218.5|162314.5|162224.5|162314.5|162224.5|162308.5|162218.5|17
1652718560000|2022-05-16 16:29:20|162314.3|162224.3|162313.4|162223.4|162314.3|162224.3|162312.3|162222.3|14
1652718570000|2022-05-16 16:29:30|162313.2|162223.2|162310.3|162220.3|162313.3|162223.3|162307.8|162217.8|14
1652718580000|2022-05-16 16:29:40|162309|162219|162309.1|162219.1|162309.9|162219.9|162305.4|162215.4|15
1652718590000|2022-05-16 16:29:50|162309.6|162219.6|162322.8|162232.8|162325.8|162235.8|162309.4|162219.4|26
1652718600000|2022-05-16 16:30:00|162325.7|162235.7|162325.1|162235.1|162335.2|162245.2|162324.1|162234.1|32
1652718610000|2022-05-16 16:30:10|162322.5|162232.5|162325.8|162235.8|162326.3|162236.3|162322.5|162232.5|13
1652718620000|2022-05-16 16:30:20|162326|162236|162329.6|162239.6|162329.6|162239.6|162325.7|162235.7|12
1652718630000|2022-05-16 16:30:30|162329.5|162239.5|162330.8|162240.8|162331.5|162241.5|162327.5|162237.5|14
1652718640000|2022-05-16 16:30:40|162330.1|162240.1|162332.6|162242.6|162332.6|162242.6|162325.2|162235.2|20
1652718650000|2022-05-16 16:30:50|162331.4|162241.4|162331.1|162241.1|162331.4|162241.4|162330.3|162240.3|18
1652718660000|2022-05-16 16:31:00|162330.8|162240.8|162328|162238|162339.5|162249.5|162324|162234|26
1652718670000|2022-05-16 16:31:10|162332.6|162242.6|162323.7|162233.7|162332.6|162242.6|162322.2|162232.2|25
1652718680000|2022-05-16 16:31:20|162323.9|162233.9|162328.8|162238.8|162332|162242|162323.7|162233.7|21
1652718690000|2022-05-16 16:31:30|162328.6|162238.6|162319.2|162229.2|162331.1|162241.1|162319.1|162229.1|23
1652718700000|2022-05-16 16:31:40|162321.2|162231.2|162322.6|162232.6|162323.3|162233.3|162318.9|162228.9|15
1652718710000|2022-05-16 16:31:50|162323.8|162233.8|162327.2|162237.2|162327.9|162237.9|162323.8|162233.8|15
1652718720000|2022-05-16 16:32:00|162328.2|162238.2|162317.9|162227.9|162328.2|162238.2|162317.4|162227.4|26
1652718730000|2022-05-16 16:32:10|162318.3|162228.3|162328|162238|162328|162238|162316.6|162226.6|25
1652718740000|2022-05-16 16:32:20|162328.9|162238.9|162327.2|162237.2|162330.9|162240.9|162324.3|162234.3|24
1652718750000|2022-05-16 16:32:30|162322.9|162232.9|162261.8|162171.8|162322.9|162232.9|162261.3|162171.3|37
1652718760000|2022-05-16 16:32:40|162261.6|162171.6|162264.3|162174.3|162265.8|162175.8|162256.6|162166.6|29
1652718770000|2022-05-16 16:32:50|162264.8|162174.8|162245.3|162155.3|162264.8|162174.8|162244.5|162154.5|26
1652718780000|2022-05-16 16:33:00|162242.3|162152.3|162249.3|162159.3|162249.6|162159.6|162241.2|162151.2|23
1652718790000|2022-05-16 16:33:10|162250.1|162160.1|162252.4|162162.4|162256.6|162166.6|162247.1|162157.1|34
1652718800000|2022-05-16 16:33:20|162252.8|162162.8|162260.3|162170.3|162261.7|162171.7|162248.3|162158.3|26
1652718810000|2022-05-16 16:33:30|162259.5|162169.5|162185.2|162095.2|162259.8|162169.8|162178|162088|34
1652718820000|2022-05-16 16:33:40|162185.9|162095.9|162186.2|162096.2|162187.9|162097.9|162183.1|162093.1|37
1652718830000|2022-05-16 16:33:50|162186.5|162096.5|162185.7|162095.7|162188|162098|162184.8|162094.8|20
1652718840000|2022-05-16 16:34:00|162184.5|162094.5|162181.7|162091.7|162184.5|162094.5|162180.1|162090.1|18
1652718850000|2022-05-16 16:34:10|162181.5|162091.5|162175.7|162085.7|162183.3|162093.3|162175.7|162085.7|21
1652718860000|2022-05-16 16:34:20|162176.2|162086.2|162180.8|162090.8|162180.8|162090.8|162174.4|162084.4|18
1652718870000|2022-05-16 16:34:30|162181|162091|162177.3|162087.3|162184.7|162094.7|162177.3|162087.3|22
1652718880000|2022-05-16 16:34:40|162178|162088|162180.1|162090.1|162181.4|162091.4|162174.7|162084.7|19
1652718890000|2022-05-16 16:34:50|162175.6|162085.6|162177.8|162087.8|162180.2|162090.2|162175.6|162085.6|11
1652718900000|2022-05-16 16:35:00|162171.4|162081.4|162173.7|162083.7|162181|162091|162170.6|162080.6|19
1652718910000|2022-05-16 16:35:10|162165.3|162075.3|162139.4|162049.4|162170.3|162080.3|162139.4|162049.4|34
1652718920000|2022-05-16 16:35:20|162141|162051|162129.1|162039.1|162141|162051|162097.7|162007.7|38
1652718930000|2022-05-16 16:35:30|162126.7|162036.7|162125.1|162035.1|162135.7|162045.7|162124.2|162034.2|27
1652718940000|2022-05-16 16:35:40|162122.3|162032.3|162065.3|161975.3|162122.3|162032.3|162043.7|161953.7|37
1652718950000|2022-05-16 16:35:50|162064.1|161974.1|162054.3|161964.3|162066.9|161976.9|162050.7|161960.7|32
1652718960000|2022-05-16 16:36:00|162053.4|161963.4|162058.6|161968.6|162060.2|161970.2|162047.3|161957.3|33
1652718970000|2022-05-16 16:36:10|162058|161968|162055.2|161965.2|162058|161968|162051.1|161961.1|25
1652718980000|2022-05-16 16:36:20|162054.8|161964.8|162053.2|161963.2|162060.1|161970.1|162052|161962|20
1652718990000|2022-05-16 16:36:30|162055.5|161965.5|162056.3|161966.3|162069.7|161979.7|162053.2|161963.2|18
1652719000000|2022-05-16 16:36:40|162060.5|161970.5|162073.2|161983.2|162074|161984|162056.4|161966.4|25
1652719010000|2022-05-16 16:36:50|162074.5|161984.5|162067.4|161977.4|162074.5|161984.5|162060.5|161970.5|24
1652719020000|2022-05-16 16:37:00|162065.8|161975.8|162075.4|161985.4|162081.4|161991.4|162065.6|161975.6|37
1652719030000|2022-05-16 16:37:10|162071.7|161981.7|162052.8|161962.8|162075.8|161985.8|162046.4|161956.4|37
1652719040000|2022-05-16 16:37:20|162052.9|161962.9|162051|161961|162052.9|161962.9|162033.2|161943.2|38
1652719050000|2022-05-16 16:37:30|162052.5|161962.5|162049.9|161959.9|162054.2|161964.2|162049.6|161959.6|26
1652719060000|2022-05-16 16:37:40|162052.8|161962.8|162051.1|161961.1|162055.7|161965.7|162049.9|161959.9|17
1652719070000|2022-05-16 16:37:50|162049.2|161959.2|162030.3|161940.3|162049.2|161959.2|162026.3|161936.3|30
1652719080000|2022-05-16 16:38:00|162035.2|161945.2|162034.5|161944.5|162042.3|161952.3|162029.4|161939.4|24
1652719090000|2022-05-16 16:38:10|162034.7|161944.7|162032.6|161942.6|162041.1|161951.1|162029.5|161939.5|22
1652719100000|2022-05-16 16:38:20|162036.5|161946.5|162034.4|161944.4|162040.7|161950.7|162034.2|161944.2|26
1652719110000|2022-05-16 16:38:30|162039.1|161949.1|162038.1|161948.1|162039.3|161949.3|162033.1|161943.1|25
1652719120000|2022-05-16 16:38:40|162035.7|161945.7|162036.5|161946.5|162036.6|161946.6|162030|161940|23
1652719130000|2022-05-16 16:38:50|162036.8|161946.8|162055.5|161965.5|162055.7|161965.7|162032|161942|26
1652719140000|2022-05-16 16:39:00|162054.2|161964.2|162053.6|161963.6|162069.9|161979.9|162045.9|161955.9|33
1652719150000|2022-05-16 16:39:10|162055.4|161965.4|162045.5|161955.5|162055.8|161965.8|162042.7|161952.7|29
1652719160000|2022-05-16 16:39:20|162045.2|161955.2|162051.8|161961.8|162052.7|161962.7|162045|161955|25
1652719170000|2022-05-16 16:39:30|162051.7|161961.7|162056.1|161966.1|162066.6|161976.6|162050.7|161960.7|30
1652719180000|2022-05-16 16:39:40|162053.8|161963.8|162065.3|161975.3|162072.6|161982.6|162053.8|161963.8|30
1652719190000|2022-05-16 16:39:50|162065.9|161975.9|162065.7|161975.7|162066.5|161976.5|162063.9|161973.9|27
1652719200000|2022-05-16 16:40:00|162066.3|161976.3|162092.4|162002.4|162096.3|162006.3|162063.5|161973.5|30
1652719210000|2022-05-16 16:40:10|162093|162003|162094.9|162004.9|162098.1|162008.1|162092|162002|30
1652719220000|2022-05-16 16:40:20|162094.4|162004.4|162088.2|161998.2|162094.4|162004.4|162088.2|161998.2|25
1652719230000|2022-05-16 16:40:30|162088.3|161998.3|162088.7|161998.7|162088.7|161998.7|162086.7|161996.7|23
1652719240000|2022-05-16 16:40:40|162088.1|161998.1|162089.9|161999.9|162089.9|161999.9|162087.3|161997.3|12
1652719250000|2022-05-16 16:40:50|162089.8|161999.8|162087.2|161997.2|162090|162000|162087|161997|16
1652719260000|2022-05-16 16:41:00|162087.3|161997.3|162100.2|162010.2|162100.4|162010.4|162086.9|161996.9|27
1652719270000|2022-05-16 16:41:10|162099.8|162009.8|162096.5|162006.5|162100|162010|162092.4|162002.4|30
1652719280000|2022-05-16 16:41:20|162096.2|162006.2|162094.5|162004.5|162097.6|162007.6|162092.2|162002.2|28
1652719290000|2022-05-16 16:41:30|162094.4|162004.4|162088|161998|162094.4|162004.4|162087.3|161997.3|18
1652719300000|2022-05-16 16:41:40|162087.9|161997.9|162091.6|162001.6|162091.6|162001.6|162085.9|161995.9|20
1652719310000|2022-05-16 16:41:50|162091.5|162001.5|162089.2|161999.2|162094.2|162004.2|162089.2|161999.2|20
1652719320000|2022-05-16 16:42:00|162089.1|161999.1|162096.2|162006.2|162098.1|162008.1|162088.9|161998.9|28
1652719330000|2022-05-16 16:42:10|162096.9|162006.9|162032.1|161942.1|162098.2|162008.2|162032.1|161942.1|25
1652719340000|2022-05-16 16:42:20|162039.3|161949.3|162042.9|161952.9|162048.8|161958.8|162033.6|161943.6|29
1652719350000|2022-05-16 16:42:30|162042.5|161952.5|162034.5|161944.5|162042.5|161952.5|162032.6|161942.6|12
1652719360000|2022-05-16 16:42:40|162035.4|161945.4|162033.4|161943.4|162040.8|161950.8|162033.4|161943.4|15
1652719370000|2022-05-16 16:42:50|162028.4|161938.4|162031.9|161941.9|162031.9|161941.9|162025.5|161935.5|10
1652719380000|2022-05-16 16:43:00|162031.3|161941.3|162033.8|161943.8|162036.8|161946.8|162028.5|161938.5|15
1652719390000|2022-05-16 16:43:10|162032.7|161942.7|162032.7|161942.7|162032.8|161942.8|162032.7|161942.7|5
1652719400000|2022-05-16 16:43:20|162032.6|161942.6|162025.1|161935.1|162034.8|161944.8|162017.2|161927.2|19
1652719410000|2022-05-16 16:43:30|162023.8|161933.8|162031.1|161941.1|162035|161945|162020.1|161930.1|18
1652719420000|2022-05-16 16:43:40|162032.5|161942.5|162025.6|161935.6|162032.5|161942.5|162025.4|161935.4|12
1652719430000|2022-05-16 16:43:50|162023.7|161933.7|162024.4|161934.4|162025.6|161935.6|162022.7|161932.7|10
1652719440000|2022-05-16 16:44:00|162023.9|161933.9|162026.2|161936.2|162028.7|161938.7|162022.8|161932.8|17
1652719450000|2022-05-16 16:44:10|162025.6|161935.6|162025.5|161935.5|162032.5|161942.5|162021.8|161931.8|18
1652719460000|2022-05-16 16:44:20|162024.3|161934.3|162028.7|161938.7|162031.5|161941.5|162022.9|161932.9|26
1652719470000|2022-05-16 16:44:30|162027.5|161937.5|162032.3|161942.3|162036.4|161946.4|162026.6|161936.6|32
1652719480000|2022-05-16 16:44:40|162032.5|161942.5|162032.4|161942.4|162037.6|161947.6|162027.7|161937.7|27
1652719490000|2022-05-16 16:44:50|162032.9|161942.9|162032.3|161942.3|162033.8|161943.8|162028.5|161938.5|21
1652719500000|2022-05-16 16:45:00|162032.4|161942.4|162029.2|161939.2|162033.6|161943.6|162027.4|161937.4|20
1652719510000|2022-05-16 16:45:10|162029.1|161939.1|162033|161943|162036.6|161946.6|162029.1|161939.1|24
1652719520000|2022-05-16 16:45:20|162033.6|161943.6|162028.4|161938.4|162033.6|161943.6|162026.3|161936.3|18
1652719530000|2022-05-16 16:45:30|162029.1|161939.1|162028.1|161938.1|162029.8|161939.8|162025.3|161935.3|17
1652719540000|2022-05-16 16:45:40|162027.8|161937.8|162029.6|161939.6|162031.1|161941.1|162025.7|161935.7|20
1652719550000|2022-05-16 16:45:50|162028.1|161938.1|162026.5|161936.5|162031.5|161941.5|162018.9|161928.9|26
1652719560000|2022-05-16 16:46:00|162027|161937|161999.9|161909.9|162028.4|161938.4|161996.9|161906.9|25
1652719570000|2022-05-16 16:46:10|161999.7|161909.7|161993.9|161903.9|162002.4|161912.4|161993.9|161903.9|15
1652719580000|2022-05-16 16:46:20|161993.1|161903.1|161996.4|161906.4|161998.4|161908.4|161993.1|161903.1|10
1652719590000|2022-05-16 16:46:30|161996.3|161906.3|161989.7|161899.7|161996.5|161906.5|161988.8|161898.8|11
1652719600000|2022-05-16 16:46:40|161989.1|161899.1|161991.4|161901.4|161993.3|161903.3|161986.6|161896.6|9
1652719610000|2022-05-16 16:46:50|161989.5|161899.5|161989.1|161899.1|161992.8|161902.8|161987.9|161897.9|12
1652719620000|2022-05-16 16:47:00|161988.7|161898.7|161992.5|161902.5|161994.9|161904.9|161986.4|161896.4|14
1652719630000|2022-05-16 16:47:10|161992.9|161902.9|161993.4|161903.4|161993.8|161903.8|161989|161899|12
1652719640000|2022-05-16 16:47:20|161993.5|161903.5|161998.6|161908.6|162000.6|161910.6|161991.9|161901.9|21
1652719650000|2022-05-16 16:47:30|161996.2|161906.2|161997.1|161907.1|162000|161910|161996.2|161906.2|9
1652719660000|2022-05-16 16:47:40|161998.9|161908.9|161995.8|161905.8|162001.7|161911.7|161995.5|161905.5|14
1652719670000|2022-05-16 16:47:50|161995|161905|161998.4|161908.4|162000.2|161910.2|161995|161905|9
1652719680000|2022-05-16 16:48:00|161998.6|161908.6|161992.2|161902.2|161999.7|161909.7|161992.2|161902.2|15
1652719690000|2022-05-16 16:48:10|161997.4|161907.4|161995.3|161905.3|161997.7|161907.7|161992.5|161902.5|20
1652719700000|2022-05-16 16:48:20|161994.9|161904.9|161991.1|161901.1|161994.9|161904.9|161991.1|161901.1|8
1652719710000|2022-05-16 16:48:30|161989.9|161899.9|161990|161900|161990.2|161900.2|161989.9|161899.9|4
1652719720000|2022-05-16 16:48:40|161989.8|161899.8|161993.2|161903.2|161995.9|161905.9|161987.7|161897.7|8
1652719730000|2022-05-16 16:48:50|161991.9|161901.9|161990.4|161900.4|161993.5|161903.5|161987|161897|7
1652719740000|2022-05-16 16:49:00|161991.6|161901.6|162003.1|161913.1|162003.1|161913.1|161990.4|161900.4|14
1652719750000|2022-05-16 16:49:10|162009.9|161919.9|161998.8|161908.8|162009.9|161919.9|161996.7|161906.7|16
1652719760000|2022-05-16 16:49:20|161999.3|161909.3|161997.9|161907.9|162001.2|161911.2|161997.5|161907.5|10
1652719770000|2022-05-16 16:49:30|161999.4|161909.4|161999.7|161909.7|162000.7|161910.7|161997.8|161907.8|8
1652719780000|2022-05-16 16:49:40|161999.8|161909.8|162010.3|161920.3|162010.8|161920.8|161998.1|161908.1|20
1652719790000|2022-05-16 16:49:50|162008.9|161918.9|162004.7|161914.7|162010.6|161920.6|162004.2|161914.2|11
1652719800000|2022-05-16 16:50:00|162005.2|161915.2|162010.7|161920.7|162012.4|161922.4|162005.2|161915.2|11
1652719810000|2022-05-16 16:50:10|162012.4|161922.4|162010.1|161920.1|162012.4|161922.4|162010.1|161920.1|6
1652719820000|2022-05-16 16:50:20|162009.1|161919.1|162009.7|161919.7|162012.7|161922.7|162009.1|161919.1|17
1652719830000|2022-05-16 16:50:30|162008.7|161918.7|162024.4|161934.4|162028.1|161938.1|162006.2|161916.2|15
1652719840000|2022-05-16 16:50:40|162020.4|161930.4|162027|161937|162030.9|161940.9|162019.9|161929.9|26
1652719850000|2022-05-16 16:50:50|162025.2|161935.2|162025.2|161935.2|162026.2|161936.2|162021.7|161931.7|19
1652719860000|2022-05-16 16:51:00|162025.6|161935.6|162021.3|161931.3|162025.6|161935.6|162020.9|161930.9|17
1652719870000|2022-05-16 16:51:10|162021.8|161931.8|162005.3|161915.3|162022.3|161932.3|162005.3|161915.3|17
1652719880000|2022-05-16 16:51:20|161998.3|161908.3|162000.1|161910.1|162004.5|161914.5|161997.4|161907.4|29
1652719890000|2022-05-16 16:51:30|161998.6|161908.6|161997.8|161907.8|162001.8|161911.8|161994.2|161904.2|24
1652719900000|2022-05-16 16:51:40|161997.6|161907.6|161999.2|161909.2|161999.8|161909.8|161997.6|161907.6|21
1652719910000|2022-05-16 16:51:50|161999|161909|162001.9|161911.9|162002.2|161912.2|161999|161909|16
1652719920000|2022-05-16 16:52:00|162002|161912|162000.7|161910.7|162005|161915|162000.4|161910.4|18
1652719930000|2022-05-16 16:52:10|162000.6|161910.6|161997.8|161907.8|162004|161914|161993.5|161903.5|26
1652719940000|2022-05-16 16:52:20|161997.9|161907.9|161997.1|161907.1|161998.6|161908.6|161995.5|161905.5|17
1652719950000|2022-05-16 16:52:30|161996.7|161906.7|161998.3|161908.3|162000.2|161910.2|161996.7|161906.7|18
1652719960000|2022-05-16 16:52:40|161998.2|161908.2|161998|161908|161998.5|161908.5|161997.2|161907.2|15
1652719970000|2022-05-16 16:52:50|161997.6|161907.6|161996.9|161906.9|161998.1|161908.1|161996.7|161906.7|16
1652719980000|2022-05-16 16:53:00|161996.7|161906.7|162005.7|161915.7|162008.6|161918.6|161996.7|161906.7|26
1652719990000|2022-05-16 16:53:10|162005.3|161915.3|162004.1|161914.1|162005.4|161915.4|161994.5|161904.5|24
1652720000000|2022-05-16 16:53:20|162003.1|161913.1|162003|161913|162004.7|161914.7|162001.2|161911.2|26
1652720010000|2022-05-16 16:53:30|162003.4|161913.4|162007.5|161917.5|162007.5|161917.5|162002.1|161912.1|17
1652720020000|2022-05-16 16:53:40|162007.1|161917.1|162005.8|161915.8|162007.3|161917.3|162005.3|161915.3|11
1652720030000|2022-05-16 16:53:50|162004.5|161914.5|162008.4|161918.4|162011.1|161921.1|162003.4|161913.4|15
1652720040000|2022-05-16 16:54:00|162008.6|161918.6|162008.2|161918.2|162009.4|161919.4|162007.7|161917.7|18
1652720050000|2022-05-16 16:54:10|162006.7|161916.7|162036.7|161946.7|162038.5|161948.5|162006.5|161916.5|30
1652720060000|2022-05-16 16:54:20|162037.4|161947.4|162040.5|161950.5|162045.3|161955.3|162037.4|161947.4|32
1652720070000|2022-05-16 16:54:30|162042.3|161952.3|162035.6|161945.6|162043.2|161953.2|162030.6|161940.6|28
1652720080000|2022-05-16 16:54:40|162035.1|161945.1|162035.6|161945.6|162037.7|161947.7|162034.5|161944.5|24
1652720090000|2022-05-16 16:54:50|162034.4|161944.4|162049|161959|162049.1|161959.1|162032.9|161942.9|30
1652720100000|2022-05-16 16:55:00|162048.7|161958.7|162063.3|161973.3|162064.5|161974.5|162047.6|161957.6|31
1652720110000|2022-05-16 16:55:10|162064|161974|162061.9|161971.9|162064.5|161974.5|162061.1|161971.1|20
1652720120000|2022-05-16 16:55:20|162058.7|161968.7|162052.7|161962.7|162058.7|161968.7|162050.2|161960.2|22
1652720130000|2022-05-16 16:55:30|162053.1|161963.1|162052.2|161962.2|162053.1|161963.1|162051.2|161961.2|19
1652720140000|2022-05-16 16:55:40|162053.6|161963.6|162053.6|161963.6|162054.8|161964.8|162053.1|161963.1|18
1652720150000|2022-05-16 16:55:50|162052.3|161962.3|162053.6|161963.6|162061.7|161971.7|162047.8|161957.8|30
1652720160000|2022-05-16 16:56:00|162053.2|161963.2|162053.6|161963.6|162063.1|161973.1|162052.9|161962.9|31
1652720170000|2022-05-16 16:56:10|162054.1|161964.1|162052.4|161962.4|162055|161965|162051.4|161961.4|22
1652720180000|2022-05-16 16:56:20|162052.6|161962.6|162052.3|161962.3|162054.3|161964.3|162051|161961|28
1652720190000|2022-05-16 16:56:30|162052|161962|162050.2|161960.2|162052|161962|162049.3|161959.3|25
1652720200000|2022-05-16 16:56:40|162050.6|161960.6|162059.3|161969.3|162060.1|161970.1|162049.5|161959.5|20
1652720210000|2022-05-16 16:56:50|162058.6|161968.6|162055.4|161965.4|162060.4|161970.4|162054.5|161964.5|33
1652720220000|2022-05-16 16:57:00|162052.7|161962.7|162060.5|161970.5|162060.5|161970.5|162052.7|161962.7|31
1652720230000|2022-05-16 16:57:10|162059|161969|162055.8|161965.8|162059|161969|162052.1|161962.1|24
1652720240000|2022-05-16 16:57:20|162061.4|161971.4|162056.6|161966.6|162061.4|161971.4|162054.1|161964.1|29
1652720250000|2022-05-16 16:57:30|162054.7|161964.7|162067.1|161977.1|162074.6|161984.6|162054.7|161964.7|32
1652720260000|2022-05-16 16:57:40|162065.4|161975.4|162053.1|161963.1|162067.4|161977.4|162046.9|161956.9|26
1652720270000|2022-05-16 16:57:50|162057.7|161967.7|162064.7|161974.7|162065.4|161975.4|162057.7|161967.7|35
1652720280000|2022-05-16 16:58:00|162064.8|161974.8|162063.6|161973.6|162065.5|161975.5|162062.1|161972.1|27
1652720290000|2022-05-16 16:58:10|162063.7|161973.7|162060.5|161970.5|162065.2|161975.2|162059.7|161969.7|22
1652720300000|2022-05-16 16:58:20|162059.3|161969.3|162058|161968|162062.7|161972.7|162057.3|161967.3|13
1652720310000|2022-05-16 16:58:30|162060.9|161970.9|162057.8|161967.8|162061.4|161971.4|162057.8|161967.8|20
1652720320000|2022-05-16 16:58:40|162058|161968|162115.3|162025.3|162116|162026|162058|161968|32
1652720330000|2022-05-16 16:58:50|162115.7|162025.7|162115.1|162025.1|162116|162026|162112.3|162022.3|23
1652720340000|2022-05-16 16:59:00|162115.5|162025.5|162116.7|162026.7|162117|162027|162111.4|162021.4|28
1652720350000|2022-05-16 16:59:10|162114.9|162024.9|162107.3|162017.3|162116.5|162026.5|162107.3|162017.3|24
1652720360000|2022-05-16 16:59:20|162108.1|162018.1|162110|162020|162110|162020|162108.1|162018.1|19
1652720370000|2022-05-16 16:59:30|162110.7|162020.7|162110.6|162020.6|162110.7|162020.7|162107.8|162017.8|15
1652720380000|2022-05-16 16:59:40|162110.9|162020.9|162109.3|162019.3|162120.8|162030.8|162106.5|162016.5|28
1652720390000|2022-05-16 16:59:50|162110.6|162020.6|162115.4|162025.4|162117.7|162027.7|162109.5|162019.5|40
1652720400000|2022-05-16 17:00:00|162114.2|162024.2|162121.7|162031.7|162122.9|162032.9|162114.2|162024.2|39
1652720410000|2022-05-16 17:00:10|162117.4|162027.4|162131.6|162041.6|162135.4|162045.4|162117.4|162027.4|39
1652720420000|2022-05-16 17:00:20|162127.8|162037.8|162130.3|162040.3|162136.5|162046.5|162127.8|162037.8|40
1652720430000|2022-05-16 17:00:30|162128.4|162038.4|162132.3|162042.3|162135.8|162045.8|162128.4|162038.4|36
1652720440000|2022-05-16 17:00:40|162134.9|162044.9|162130.8|162040.8|162135.9|162045.9|162130.8|162040.8|37
1652720450000|2022-05-16 17:00:50|162132.4|162042.4|162129.9|162039.9|162135.9|162045.9|162127.2|162037.2|38
1652720460000|2022-05-16 17:01:00|162125.3|162035.3|162128.7|162038.7|162135.6|162045.6|162125.3|162035.3|39
1652720470000|2022-05-16 17:01:10|162127.2|162037.2|162129.2|162039.2|162134.5|162044.5|162124.4|162034.4|40
1652720480000|2022-05-16 17:01:20|162120.4|162030.4|162124.5|162034.5|162132.3|162042.3|162117.4|162027.4|39
1652720490000|2022-05-16 17:01:30|162125.1|162035.1|162123.7|162033.7|162134.6|162044.6|162117.2|162027.2|39
1652720500000|2022-05-16 17:01:40|162115.6|162025.6|162121.2|162031.2|162130.1|162040.1|162115.6|162025.6|40
1652720510000|2022-05-16 17:01:50|162120|162030|162150.5|162060.5|162153.2|162063.2|162117.2|162027.2|39
1652720520000|2022-05-16 17:02:00|162136.5|162046.5|162144.2|162054.2|162146.2|162056.2|162133.9|162043.9|38
1652720530000|2022-05-16 17:02:10|162143.6|162053.6|162143.5|162053.5|162147.3|162057.3|162138.2|162048.2|40
1652720540000|2022-05-16 17:02:20|162140.3|162050.3|162131.9|162041.9|162155.9|162065.9|162129.4|162039.4|36
1652720550000|2022-05-16 17:02:30|162132.6|162042.6|162131.3|162041.3|162133.8|162043.8|162128.7|162038.7|26
1652720560000|2022-05-16 17:02:40|162131.2|162041.2|162134.9|162044.9|162134.9|162044.9|162131.1|162041.1|21
1652720570000|2022-05-16 17:02:50|162135.2|162045.2|162135.3|162045.3|162136.2|162046.2|162133.6|162043.6|25
1652720580000|2022-05-16 17:03:00|162134.7|162044.7|162126|162036|162134.7|162044.7|162122|162032|25
1652720590000|2022-05-16 17:03:10|162125.2|162035.2|162125.1|162035.1|162129.4|162039.4|162123.7|162033.7|23
1652720600000|2022-05-16 17:03:20|162125|162035|162124|162034|162125.8|162035.8|162123.1|162033.1|16
1652720610000|2022-05-16 17:03:30|162123.7|162033.7|162125.8|162035.8|162125.8|162035.8|162121.9|162031.9|13
1652720620000|2022-05-16 17:03:40|162123.4|162033.4|162123.4|162033.4|162126.4|162036.4|162123.4|162033.4|19
1652720630000|2022-05-16 17:03:50|162123.7|162033.7|162120.4|162030.4|162123.7|162033.7|162117.3|162027.3|21
1652720640000|2022-05-16 17:04:00|162121.5|162031.5|162118.5|162028.5|162122.2|162032.2|162118.5|162028.5|22
1652720650000|2022-05-16 17:04:10|162118.6|162028.6|162121.9|162031.9|162125.5|162035.5|162117.9|162027.9|21
1652720660000|2022-05-16 17:04:20|162122.7|162032.7|162130.8|162040.8|162134.5|162044.5|162120.2|162030.2|15
1652720670000|2022-05-16 17:04:30|162129.1|162039.1|162125.8|162035.8|162129.1|162039.1|162122.4|162032.4|22
1652720680000|2022-05-16 17:04:40|162126.8|162036.8|162128|162038|162128.7|162038.7|162123|162033|16
1652720690000|2022-05-16 17:04:50|162127.4|162037.4|162125.2|162035.2|162128.3|162038.3|162124.2|162034.2|15
1652720700000|2022-05-16 17:05:00|162120.6|162030.6|162130.9|162040.9|162131.6|162041.6|162120.6|162030.6|23
1652720710000|2022-05-16 17:05:10|162131.3|162041.3|162128.3|162038.3|162131.3|162041.3|162121.8|162031.8|17
1652720720000|2022-05-16 17:05:20|162129.6|162039.6|162122.1|162032.1|162129.6|162039.6|162118.8|162028.8|12
1652720730000|2022-05-16 17:05:30|162123.3|162033.3|162127.1|162037.1|162127.1|162037.1|162120.8|162030.8|8
1652720740000|2022-05-16 17:05:40|162125.5|162035.5|162125.8|162035.8|162127.8|162037.8|162123.2|162033.2|18
1652720750000|2022-05-16 17:05:50|162124.9|162034.9|162126|162036|162127.9|162037.9|162122.8|162032.8|18
1652720760000|2022-05-16 17:06:00|162126.5|162036.5|162128.8|162038.8|162131|162041|162125|162035|15
1652720770000|2022-05-16 17:06:10|162128.1|162038.1|162122.6|162032.6|162132.6|162042.6|162121|162031|16
1652720780000|2022-05-16 17:06:20|162122.7|162032.7|162120|162030|162123.6|162033.6|162114.4|162024.4|24
1652720790000|2022-05-16 17:06:30|162119.6|162029.6|162125.3|162035.3|162125.4|162035.4|162118.5|162028.5|13
1652720800000|2022-05-16 17:06:40|162125|162035|162122.7|162032.7|162125|162035|162117.3|162027.3|14
1652720810000|2022-05-16 17:06:50|162122.8|162032.8|162124|162034|162124.6|162034.6|162122.5|162032.5|8
1652720820000|2022-05-16 17:07:00|162124.2|162034.2|162113.5|162023.5|162124.2|162034.2|162112.1|162022.1|20
1652720830000|2022-05-16 17:07:10|162114.4|162024.4|162123.7|162033.7|162125.1|162035.1|162114.4|162024.4|17
1652720840000|2022-05-16 17:07:20|162118.2|162028.2|162125.9|162035.9|162126.1|162036.1|162118.2|162028.2|17
1652720850000|2022-05-16 17:07:30|162126.4|162036.4|162125.3|162035.3|162128.6|162038.6|162124.3|162034.3|16
1652720860000|2022-05-16 17:07:40|162121.7|162031.7|162122|162032|162122.3|162032.3|162121.1|162031.1|7
1652720870000|2022-05-16 17:07:50|162120.2|162030.2|162116.3|162026.3|162122.8|162032.8|162113.3|162023.3|12
1652720880000|2022-05-16 17:08:00|162109.8|162019.8|162113.4|162023.4|162114.2|162024.2|162106.2|162016.2|22
1652720890000|2022-05-16 17:08:10|162112.6|162022.6|162114.8|162024.8|162115|162025|162110|162020|11
1652720900000|2022-05-16 17:08:20|162114.4|162024.4|162115.6|162025.6|162115.8|162025.8|162113.8|162023.8|10
1652720910000|2022-05-16 17:08:30|162108.6|162018.6|162115.1|162025.1|162117|162027|162102.8|162012.8|9
1652720920000|2022-05-16 17:08:40|162115.4|162025.4|162096.6|162006.6|162115.5|162025.5|162096.6|162006.6|16
1652720930000|2022-05-16 17:08:50|162101.2|162011.2|162103|162013|162103.5|162013.5|162098.9|162008.9|9
1652720940000|2022-05-16 17:09:00|162097.6|162007.6|162099.5|162009.5|162100.3|162010.3|162097.6|162007.6|4
1652720950000|2022-05-16 17:09:10|162100.7|162010.7|162099.1|162009.1|162101|162011|162096.6|162006.6|10
1652720960000|2022-05-16 17:09:20|162098.9|162008.9|162103.1|162013.1|162103.1|162013.1|162098.9|162008.9|8
1652720970000|2022-05-16 17:09:30|162103.2|162013.2|162104.2|162014.2|162105.2|162015.2|162103.2|162013.2|5
1652720980000|2022-05-16 17:09:40|162105.1|162015.1|162107|162017|162107.8|162017.8|162104.3|162014.3|4
1652720990000|2022-05-16 17:09:50|162109.4|162019.4|162101.3|162011.3|162109.4|162019.4|162099.8|162009.8|12
1652721000000|2022-05-16 17:10:00|162099.1|162009.1|162113.5|162023.5|162113.5|162023.5|162094.8|162004.8|14
1652721010000|2022-05-16 17:10:10|162108.4|162018.4|162105.1|162015.1|162109.3|162019.3|162105.1|162015.1|7
1652721020000|2022-05-16 17:10:20|162101.8|162011.8|162102.9|162012.9|162107.8|162017.8|162101.8|162011.8|10
1652721030000|2022-05-16 17:10:30|162102.1|162012.1|162105.1|162015.1|162106.7|162016.7|162102|162012|7
1652721040000|2022-05-16 17:10:40|162101.5|162011.5|162098.9|162008.9|162104.3|162014.3|162096.9|162006.9|13
1652721050000|2022-05-16 17:10:50|162098.6|162008.6|162102.9|162012.9|162102.9|162012.9|162098.6|162008.6|4
1652721060000|2022-05-16 17:11:00|162100.7|162010.7|162099.3|162009.3|162103.5|162013.5|162099.3|162009.3|15
1652721070000|2022-05-16 17:11:10|162099.6|162009.6|162095.9|162005.9|162099.9|162009.9|162094.7|162004.7|16
1652721080000|2022-05-16 17:11:20|162095.2|162005.2|162097.4|162007.4|162098.1|162008.1|162095.2|162005.2|18
1652721090000|2022-05-16 17:11:30|162097.5|162007.5|162100|162010|162102.3|162012.3|162096.7|162006.7|16
1652721100000|2022-05-16 17:11:40|162100.4|162010.4|162095.9|162005.9|162101.4|162011.4|162095.9|162005.9|16
1652721110000|2022-05-16 17:11:50|162097.2|162007.2|162090.2|162000.2|162097.3|162007.3|162090.1|162000.1|16
1652721120000|2022-05-16 17:12:00|162093.1|162003.1|162091.7|162001.7|162093.3|162003.3|162087.7|161997.7|14
1652721130000|2022-05-16 17:12:10|162090.6|162000.6|162096.8|162006.8|162100.7|162010.7|162089.3|161999.3|18
1652721140000|2022-05-16 17:12:20|162096.7|162006.7|162098.6|162008.6|162098.7|162008.7|162092|162002|10
1652721150000|2022-05-16 17:12:30|162099.6|162009.6|162097.2|162007.2|162099.7|162009.7|162088.4|161998.4|29
1652721160000|2022-05-16 17:12:40|162095.4|162005.4|162097.6|162007.6|162101.2|162011.2|162095.4|162005.4|24
1652721170000|2022-05-16 17:12:50|162098.1|162008.1|162095.7|162005.7|162099.4|162009.4|162091.3|162001.3|13
1652721180000|2022-05-16 17:13:00|162094.1|162004.1|162053.2|161963.2|162094.1|162004.1|162052.2|161962.2|27
1652721190000|2022-05-16 17:13:10|162050.4|161960.4|162041.1|161951.1|162050.4|161960.4|162041.1|161951.1|19
1652721200000|2022-05-16 17:13:20|162041.5|161951.5|162044.4|161954.4|162050.7|161960.7|162041.5|161951.5|21
1652721210000|2022-05-16 17:13:30|162041.9|161951.9|162042.3|161952.3|162042.4|161952.4|162040.3|161950.3|9
1652721220000|2022-05-16 17:13:40|162040.1|161950.1|162041.2|161951.2|162044.1|161954.1|162040.1|161950.1|8
1652721230000|2022-05-16 17:13:50|162041.7|161951.7|162037.8|161947.8|162041.8|161951.8|162037.8|161947.8|3
1652721240000|2022-05-16 17:14:00|162037.9|161947.9|161981.2|161891.2|162046.8|161956.8|161979.5|161889.5|15
1652721250000|2022-05-16 17:14:10|161982.9|161892.9|161966.2|161876.2|161983.1|161893.1|161966.2|161876.2|24
1652721260000|2022-05-16 17:14:20|161967.3|161877.3|161969.5|161879.5|161970.4|161880.4|161965.8|161875.8|11
1652721270000|2022-05-16 17:14:30|161969.4|161879.4|161978.7|161888.7|161986.6|161896.6|161968.9|161878.9|19
1652721280000|2022-05-16 17:14:40|161976.6|161886.6|161979.5|161889.5|161984|161894|161976.6|161886.6|15
1652721290000|2022-05-16 17:14:50|161981.1|161891.1|161980.4|161890.4|161983.3|161893.3|161979.9|161889.9|19
1652721300000|2022-05-16 17:15:00|161979|161889|161977.7|161887.7|161983.1|161893.1|161975.6|161885.6|16
1652721310000|2022-05-16 17:15:10|161977.8|161887.8|161979.3|161889.3|161980.9|161890.9|161977.7|161887.7|13
1652721320000|2022-05-16 17:15:20|161978.8|161888.8|161978.4|161888.4|161978.8|161888.8|161977.7|161887.7|5
1652721330000|2022-05-16 17:15:30|161981.4|161891.4|161986|161896|161986.7|161896.7|161980.3|161890.3|19
1652721340000|2022-05-16 17:15:40|161984|161894|161982.5|161892.5|161988|161898|161978.9|161888.9|16
1652721350000|2022-05-16 17:15:50|161984|161894|161979.8|161889.8|161984|161894|161979.2|161889.2|10
1652721360000|2022-05-16 17:16:00|161979.9|161889.9|161986.5|161896.5|162001.2|161911.2|161971.8|161881.8|31
1652721370000|2022-05-16 17:16:10|161982.1|161892.1|161977|161887|161985.3|161895.3|161974|161884|39
1652721380000|2022-05-16 17:16:20|161978.5|161888.5|161981.3|161891.3|161982.6|161892.6|161974.4|161884.4|40
1652721390000|2022-05-16 17:16:30|161979.3|161889.3|161984|161894|161984.2|161894.2|161976.5|161886.5|36
1652721400000|2022-05-16 17:16:40|161980.5|161890.5|161978.5|161888.5|161984.9|161894.9|161974.2|161884.2|34
1652721410000|2022-05-16 17:16:50|161978.3|161888.3|161980.6|161890.6|161993.7|161903.7|161974.3|161884.3|35
1652721420000|2022-05-16 17:17:00|161981.8|161891.8|161981|161891|161988.9|161898.9|161978|161888|38
1652721430000|2022-05-16 17:17:10|161987.5|161897.5|161984.9|161894.9|161988|161898|161976.6|161886.6|25
1652721440000|2022-05-16 17:17:20|161984.5|161894.5|161982.5|161892.5|161986.2|161896.2|161978.8|161888.8|19
1652721450000|2022-05-16 17:17:30|161981.4|161891.4|161981.8|161891.8|161985.5|161895.5|161980.1|161890.1|19
1652721460000|2022-05-16 17:17:40|161981.2|161891.2|161991.2|161901.2|161991.2|161901.2|161980.3|161890.3|15
1652721470000|2022-05-16 17:17:50|161991.1|161901.1|162034.3|161944.3|162038.2|161948.2|161986.8|161896.8|34
1652721480000|2022-05-16 17:18:00|162028.5|161938.5|162027.3|161937.3|162028.6|161938.6|162020.7|161930.7|26
1652721490000|2022-05-16 17:18:10|162025.8|161935.8|162094.2|162004.2|162094.2|162004.2|162024.3|161934.3|34
1652721500000|2022-05-16 17:18:20|162098.2|162008.2|162090.8|162000.8|162098.2|162008.2|162090.4|162000.4|29
1652721510000|2022-05-16 17:18:30|162087.3|161997.3|162087|161997|162089.6|161999.6|162085.3|161995.3|24
1652721520000|2022-05-16 17:18:40|162086.7|161996.7|162086.8|161996.8|162088.2|161998.2|162085|161995|21
1652721530000|2022-05-16 17:18:50|162084.8|161994.8|162082.5|161992.5|162088.5|161998.5|162081.8|161991.8|19
1652721540000|2022-05-16 17:19:00|162083.6|161993.6|162041.8|161951.8|162084|161994|162039.2|161949.2|34
1652721550000|2022-05-16 17:19:10|162042.1|161952.1|162048.7|161958.7|162052.6|161962.6|162040.9|161950.9|28
1652721560000|2022-05-16 17:19:20|162050.1|161960.1|162050.5|161960.5|162053.3|161963.3|162049.6|161959.6|20
1652721570000|2022-05-16 17:19:30|162050.4|161960.4|162036.7|161946.7|162050.4|161960.4|162036.7|161946.7|29
1652721580000|2022-05-16 17:19:40|162037.1|161947.1|162066.4|161976.4|162071.2|161981.2|162037.1|161947.1|35
1652721590000|2022-05-16 17:19:50|162066.5|161976.5|162060.4|161970.4|162067.4|161977.4|162058.9|161968.9|35
1652721600000|2022-05-16 17:20:00|162062.3|161972.3|162057.6|161967.6|162063.2|161973.2|162055.9|161965.9|28
1652721610000|2022-05-16 17:20:10|162057.1|161967.1|162052.1|161962.1|162057.1|161967.1|162051|161961|27
1652721620000|2022-05-16 17:20:20|162052.4|161962.4|162065.6|161975.6|162065.6|161975.6|162048.9|161958.9|26
1652721630000|2022-05-16 17:20:30|162072.5|161982.5|162028.5|161938.5|162072.5|161982.5|162028.5|161938.5|34
1652721640000|2022-05-16 17:20:40|162029.6|161939.6|162031.3|161941.3|162038.9|161948.9|162028.4|161938.4|37
1652721650000|2022-05-16 17:20:50|162023.1|161933.1|162027.6|161937.6|162031.1|161941.1|162023.1|161933.1|23
1652721660000|2022-05-16 17:21:00|162025.5|161935.5|162024.8|161934.8|162031.4|161941.4|162019.3|161929.3|35
1652721670000|2022-05-16 17:21:10|162027.4|161937.4|162025|161935|162027.4|161937.4|162018.4|161928.4|25
1652721680000|2022-05-16 17:21:20|162024.3|161934.3|162019.7|161929.7|162031.9|161941.9|162018|161928|30
1652721690000|2022-05-16 17:21:30|162020.6|161930.6|162021.1|161931.1|162034.3|161944.3|162016.3|161926.3|34
1652721700000|2022-05-16 17:21:40|162022.9|161932.9|161983.5|161893.5|162024.6|161934.6|161983.5|161893.5|28
1652721710000|2022-05-16 17:21:50|161985.4|161895.4|161979.5|161889.5|161989|161899|161979.5|161889.5|11
1652721720000|2022-05-16 17:22:00|161982.7|161892.7|161977.9|161887.9|161985|161895|161976.8|161886.8|11
1652721730000|2022-05-16 17:22:10|161976.1|161886.1|161976.9|161886.9|161978.7|161888.7|161976.1|161886.1|7
1652721740000|2022-05-16 17:22:20|161978.6|161888.6|161975.4|161885.4|161986.8|161896.8|161971.3|161881.3|17
1652721750000|2022-05-16 17:22:30|161975.3|161885.3|161974.4|161884.4|161975.3|161885.3|161974.4|161884.4|4
1652721760000|2022-05-16 17:22:40|161975.8|161885.8|161965.3|161875.3|161975.8|161885.8|161965.3|161875.3|9
1652721770000|2022-05-16 17:22:50|161970.1|161880.1|161977.5|161887.5|161977.5|161887.5|161970.1|161880.1|13
1652721780000|2022-05-16 17:23:00|161977.6|161887.6|161976.9|161886.9|161980|161890|161976.9|161886.9|10
1652721790000|2022-05-16 17:23:10|161977.1|161887.1|161970|161880|161977.1|161887.1|161964.2|161874.2|4
1652721800000|2022-05-16 17:23:20|161975|161885|161959.6|161869.6|161979.2|161889.2|161959.6|161869.6|11
1652721810000|2022-05-16 17:23:30|161963.7|161873.7|161968.4|161878.4|161969.2|161879.2|161960.9|161870.9|14
1652721820000|2022-05-16 17:23:40|161966.8|161876.8|161972.8|161882.8|161974.5|161884.5|161966.8|161876.8|10
1652721830000|2022-05-16 17:23:50|161973.3|161883.3|161967.7|161877.7|161977.8|161887.8|161965.2|161875.2|9
1652721840000|2022-05-16 17:24:00|161961.9|161871.9|161973|161883|161973|161883|161961.9|161871.9|16
1652721850000|2022-05-16 17:24:10|161971.8|161881.8|161971.4|161881.4|161972|161882|161969.1|161879.1|10
1652721860000|2022-05-16 17:24:20|161971.2|161881.2|161974.5|161884.5|161974.5|161884.5|161969.2|161879.2|4
1652721870000|2022-05-16 17:24:30|161974.6|161884.6|161960.4|161870.4|161974.6|161884.6|161959.3|161869.3|10
1652721880000|2022-05-16 17:24:40|161960.3|161870.3|161978.7|161888.7|161979|161889|161960|161870|9
1652721890000|2022-05-16 17:24:50|161977.6|161887.6|161970|161880|161980.2|161890.2|161969.6|161879.6|13
1652721900000|2022-05-16 17:25:00|161977.6|161887.6|161980.5|161890.5|161981.5|161891.5|161976.7|161886.7|9
1652721910000|2022-05-16 17:25:10|161980.6|161890.6|161979.7|161889.7|161980.6|161890.6|161979.7|161889.7|2
1652721920000|2022-05-16 17:25:20|161974.7|161884.7|161975|161885|161975.5|161885.5|161972.6|161882.6|6
1652721930000|2022-05-16 17:25:30|161976.2|161886.2|161969.9|161879.9|161976.2|161886.2|161969.9|161879.9|5
1652721940000|2022-05-16 17:25:40|161970.8|161880.8|161971|161881|161971|161881|161970.6|161880.6|4
1652721950000|2022-05-16 17:25:50|161970|161880|161976.6|161886.6|161977.3|161887.3|161970|161880|8
1652721960000|2022-05-16 17:26:00|161978.8|161888.8|161973.6|161883.6|161978.8|161888.8|161973.4|161883.4|11
1652721970000|2022-05-16 17:26:10|161973.7|161883.7|161974|161884|161979.9|161889.9|161973.5|161883.5|12
1652721980000|2022-05-16 17:26:20|161973.6|161883.6|161972.9|161882.9|161977.2|161887.2|161972.1|161882.1|9
1652721990000|2022-05-16 17:26:30|161970.9|161880.9|161972.9|161882.9|161972.9|161882.9|161970.9|161880.9|6
1652722000000|2022-05-16 17:26:40|161972.8|161882.8|161972.6|161882.6|161975.6|161885.6|161971.2|161881.2|10
1652722010000|2022-05-16 17:26:50|161973.8|161883.8|161978.8|161888.8|161983.7|161893.7|161973.7|161883.7|16
1652722020000|2022-05-16 17:27:00|161980.7|161890.7|161981.7|161891.7|161982.6|161892.6|161980.1|161890.1|11
1652722030000|2022-05-16 17:27:10|161982.6|161892.6|161981.2|161891.2|161985.9|161895.9|161974.2|161884.2|16
1652722040000|2022-05-16 17:27:20|161980|161890|161976.4|161886.4|161981.5|161891.5|161976.4|161886.4|7
1652722050000|2022-05-16 17:27:30|161975.3|161885.3|161967.2|161877.2|161976.5|161886.5|161966|161876|14
1652722060000|2022-05-16 17:27:40|161965.4|161875.4|161978|161888|161978|161888|161963.9|161873.9|28
1652722070000|2022-05-16 17:27:50|161977.2|161887.2|161973.9|161883.9|161977.2|161887.2|161971.8|161881.8|23
1652722080000|2022-05-16 17:28:00|161973.6|161883.6|161971.6|161881.6|161973.6|161883.6|161971|161881|24
1652722090000|2022-05-16 17:28:10|161971.5|161881.5|161966|161876|161974.2|161884.2|161964.4|161874.4|27
1652722100000|2022-05-16 17:28:20|161965.7|161875.7|161980.9|161890.9|161980.9|161890.9|161963|161873|27
1652722110000|2022-05-16 17:28:30|161984.1|161894.1|161982.1|161892.1|161984.1|161894.1|161977.8|161887.8|20
1652722120000|2022-05-16 17:28:40|161981.6|161891.6|161974.1|161884.1|161982.4|161892.4|161974.1|161884.1|34
1652722130000|2022-05-16 17:28:50|161974.3|161884.3|161968.8|161878.8|161974.3|161884.3|161964.5|161874.5|30
1652722140000|2022-05-16 17:29:00|161969|161879|161962.9|161872.9|161977|161887|161961.3|161871.3|31
1652722150000|2022-05-16 17:29:10|161963.2|161873.2|161965.1|161875.1|161967.3|161877.3|161953.6|161863.6|25
1652722160000|2022-05-16 17:29:20|161967.1|161877.1|161972|161882|161976.6|161886.6|161963.4|161873.4|25
1652722170000|2022-05-16 17:29:30|161971.7|161881.7|161973.5|161883.5|161976.8|161886.8|161971.7|161881.7|24
1652722180000|2022-05-16 17:29:40|161974.9|161884.9|161975.8|161885.8|161975.9|161885.9|161974.1|161884.1|13
1652722190000|2022-05-16 17:29:50|161974.9|161884.9|161978.2|161888.2|161979.7|161889.7|161972.8|161882.8|19
1652722200000|2022-05-16 17:30:00|161977.8|161887.8|161975|161885|161979.8|161889.8|161975|161885|15
1652722210000|2022-05-16 17:30:10|161974.9|161884.9|161973.1|161883.1|161975.3|161885.3|161972.2|161882.2|21
1652722220000|2022-05-16 17:30:20|161973|161883|161976.3|161886.3|161978.6|161888.6|161972.6|161882.6|14
1652722230000|2022-05-16 17:30:30|161976.1|161886.1|161974.4|161884.4|161979.7|161889.7|161973.9|161883.9|15
1652722240000|2022-05-16 17:30:40|161972.5|161882.5|161973.7|161883.7|161975.4|161885.4|161972.4|161882.4|12
1652722250000|2022-05-16 17:30:50|161973.6|161883.6|161968.9|161878.9|161973.6|161883.6|161968|161878|19
1652722260000|2022-05-16 17:31:00|161969.3|161879.3|161972.6|161882.6|161972.9|161882.9|161969.1|161879.1|8
1652722270000|2022-05-16 17:31:10|161972|161882|161969.3|161879.3|161972|161882|161969.3|161879.3|7
1652722280000|2022-05-16 17:31:20|161968.5|161878.5|161967.4|161877.4|161974.8|161884.8|161966.1|161876.1|9
1652722290000|2022-05-16 17:31:30|161968|161878|161969.2|161879.2|161969.9|161879.9|161962.7|161872.7|13
1652722300000|2022-05-16 17:31:40|161963.9|161873.9|161964.2|161874.2|161968.5|161878.5|161963.5|161873.5|7
1652722310000|2022-05-16 17:31:50|161965.9|161875.9|161969.8|161879.8|161972.5|161882.5|161965.9|161875.9|12
1652722320000|2022-05-16 17:32:00|161969.6|161879.6|161975.4|161885.4|161975.6|161885.6|161964.7|161874.7|12
1652722330000|2022-05-16 17:32:10|161976|161886|161978.3|161888.3|161978.3|161888.3|161973.6|161883.6|14
1652722340000|2022-05-16 17:32:20|161977.4|161887.4|161972|161882|161995.4|161887.5|161972|161862|12
1652722350000|2022-05-16 17:32:30|161971.7|161881.7|161971.3|161881.3|161972.8|161882.8|161971.3|161881.3|6
1652722360000|2022-05-16 17:32:40|161969.6|161879.6|161971.3|161881.3|161973.2|161883.2|161969.6|161879.6|5
1652722370000|2022-05-16 17:32:50|161970.9|161880.9|161970.8|161880.8|161974.3|161884.3|161970.3|161880.3|15
1652722380000|2022-05-16 17:33:00|161974.7|161884.7|161975.9|161885.9|161977.6|161887.6|161966.7|161876.7|16
1652722390000|2022-05-16 17:33:10|161976.2|161886.2|161971.9|161881.9|161978.4|161888.4|161966.5|161876.5|15
1652722400000|2022-05-16 17:33:20|161967.8|161877.8|161971.5|161881.5|161972.3|161882.3|161967|161877|13
1652722410000|2022-05-16 17:33:30|161972.8|161882.8|161963.6|161873.6|161972.8|161882.8|161961|161871|10
1652722420000|2022-05-16 17:33:40|161958.4|161868.4|161971|161881|161972.4|161882.4|161958.4|161868.4|13
1652722430000|2022-05-16 17:33:50|161972|161882|161981.4|161891.4|161986|161896|161967.1|161877.1|25
1652722440000|2022-05-16 17:34:00|161982.2|161892.2|161981|161891|161982.6|161892.6|161979.2|161889.2|20
1652722450000|2022-05-16 17:34:10|161977.6|161887.6|161976.3|161886.3|161978.1|161888.1|161975.6|161885.6|10
1652722460000|2022-05-16 17:34:20|161975.4|161885.4|161976.2|161886.2|161986.3|161896.3|161972.4|161882.4|23
1652722470000|2022-05-16 17:34:30|161977.6|161887.6|161978.4|161888.4|161978.9|161888.9|161971.8|161881.8|15
1652722480000|2022-05-16 17:34:40|161977.3|161887.3|161982.9|161892.9|161983.7|161893.7|161977.3|161887.3|12
1652722490000|2022-05-16 17:34:50|161983.1|161893.1|161980.5|161890.5|161983.6|161893.6|161980|161890|15
1652722500000|2022-05-16 17:35:00|161979.5|161889.5|161978.3|161888.3|161988.2|161898.2|161978.3|161888.3|20
1652722510000|2022-05-16 17:35:10|161977.9|161887.9|161981.6|161891.6|161982.3|161892.3|161977.4|161887.4|26
1652722520000|2022-05-16 17:35:20|161980.7|161890.7|161979|161889|161982.6|161892.6|161976.9|161886.9|25
1652722530000|2022-05-16 17:35:30|161979.4|161889.4|161976.7|161886.7|161979.5|161889.5|161974|161884|21
1652722540000|2022-05-16 17:35:40|161977.4|161887.4|161972.3|161882.3|161977.8|161887.8|161971.5|161881.5|25
1652722550000|2022-05-16 17:35:50|161972.4|161882.4|161968.1|161878.1|161972.4|161882.4|161960.7|161870.7|20
1652722560000|2022-05-16 17:36:00|161967.6|161877.6|161967.1|161877.1|161971.2|161881.2|161965.6|161875.6|25
1652722570000|2022-05-16 17:36:10|161967.9|161877.9|161966|161876|161968.7|161878.7|161963.6|161873.6|20
1652722580000|2022-05-16 17:36:20|161965.9|161875.9|161965.1|161875.1|161966|161876|161963.4|161873.4|18
1652722590000|2022-05-16 17:36:30|161965.3|161875.3|161969|161879|161971.8|161881.8|161965.2|161875.2|25
1652722600000|2022-05-16 17:36:40|161968.9|161878.9|161968.5|161878.5|161969.5|161879.5|161966.3|161876.3|23
1652722610000|2022-05-16 17:36:50|161967.8|161877.8|161972.1|161882.1|161972.1|161882.1|161967.8|161877.8|22
1652722620000|2022-05-16 17:37:00|162025.1|161935.1|162044.6|161954.6|162050.3|161960.3|162025.1|161935.1|33
1652722630000|2022-05-16 17:37:10|162045.1|161955.1|162042.4|161952.4|162046.7|161956.7|162033.5|161943.5|35
1652722640000|2022-05-16 17:37:20|162043|161953|162040.9|161950.9|162044.7|161954.7|162038.9|161948.9|25
1652722650000|2022-05-16 17:37:30|162045.9|161955.9|162023.2|161933.2|162045.9|161955.9|162023.2|161933.2|19
1652722660000|2022-05-16 17:37:40|162028.5|161938.5|162018.5|161928.5|162028.5|161938.5|162004.2|161914.2|31
1652722670000|2022-05-16 17:37:50|162015.5|161925.5|162010|161920|162021.7|161931.7|162008.2|161918.2|32
1652722680000|2022-05-16 17:38:00|162009.3|161919.3|162019.8|161929.8|162026.1|161936.1|162009.3|161919.3|34
1652722690000|2022-05-16 17:38:10|162023.6|161933.6|162022.6|161932.6|162030.1|161940.1|162017|161927|31
1652722700000|2022-05-16 17:38:20|162023.3|161933.3|162020.6|161930.6|162026.1|161936.1|162019.9|161929.9|22
1652722710000|2022-05-16 17:38:30|162020.8|161930.8|162008.4|161918.4|162022.5|161932.5|162004.8|161914.8|25
1652722720000|2022-05-16 17:38:40|162006.2|161916.2|162006|161916|162008.6|161918.6|162002.5|161912.5|25
1652722730000|2022-05-16 17:38:50|162005.1|161915.1|162003.2|161913.2|162007.4|161917.4|162003.2|161913.2|11
1652722740000|2022-05-16 17:39:00|162003|161913|162002.7|161912.7|162004.7|161914.7|162000.5|161910.5|9
1652722750000|2022-05-16 17:39:10|162002.2|161912.2|162014.3|161924.3|162015.5|161925.5|161999.4|161909.4|19
1652722760000|2022-05-16 17:39:20|162015.6|161925.6|162011.1|161921.1|162015.6|161925.6|162006.4|161916.4|19
1652722770000|2022-05-16 17:39:30|162011.5|161921.5|162002|161912|162011.5|161921.5|162002|161912|18
1652722780000|2022-05-16 17:39:40|162001.5|161911.5|162001.2|161911.2|162003.9|161913.9|162000.7|161910.7|15
1652722790000|2022-05-16 17:39:50|162003.1|161913.1|162001.2|161911.2|162003.1|161913.1|161999.5|161909.5|7
1652722800000|2022-05-16 17:40:00|162003.1|161913.1|162002.1|161912.1|162005.2|161915.2|161995.8|161905.8|13
1652722810000|2022-05-16 17:40:10|162000.9|161910.9|162000.6|161910.6|162002.8|161912.8|162000.6|161910.6|8
1652722820000|2022-05-16 17:40:20|162000.5|161910.5|161993.5|161903.5|162000.5|161910.5|161993.5|161903.5|6
1652722830000|2022-05-16 17:40:30|161992.5|161902.5|161991.2|161901.2|161994.4|161904.4|161989.5|161899.5|9
1652722840000|2022-05-16 17:40:40|161991.1|161901.1|161999.2|161909.2|162000.8|161910.8|161991.1|161901.1|6
1652722850000|2022-05-16 17:40:50|161998.6|161908.6|162001.1|161911.1|162003.2|161913.2|161998.6|161908.6|8
1652722860000|2022-05-16 17:41:00|162000.8|161910.8|162001.5|161911.5|162001.5|161911.5|161989.9|161899.9|9
1652722870000|2022-05-16 17:41:10|162001.7|161911.7|161996|161906|162002.7|161912.7|161989.6|161899.6|14
1652722880000|2022-05-16 17:41:20|161996.8|161906.8|161994.8|161904.8|161997.7|161907.7|161994.7|161904.7|18
1652722890000|2022-05-16 17:41:30|161994.6|161904.6|161990.6|161900.6|161994.6|161904.6|161988.3|161898.3|13
1652722900000|2022-05-16 17:41:40|161990.1|161900.1|161982.8|161892.8|161993.2|161903.2|161981.3|161891.3|19
1652722910000|2022-05-16 17:41:50|161983|161893|161967.7|161877.7|161983|161893|161962.1|161872.1|25
1652722920000|2022-05-16 17:42:00|161969.8|161879.8|161962.6|161872.6|161969.8|161879.8|161959|161869|20
1652722930000|2022-05-16 17:42:10|161955.2|161865.2|161956.8|161866.8|161959.3|161869.3|161954.6|161864.6|13
1652722940000|2022-05-16 17:42:20|161960|161870|161967.4|161877.4|161968.2|161878.2|161960|161870|18
1652722950000|2022-05-16 17:42:30|161965.8|161875.8|161967.8|161877.8|162029.9|161939.9|161965|161875|33
1652722960000|2022-05-16 17:42:40|161960.2|161870.2|161959.3|161869.3|161970.7|161880.7|161959.3|161869.3|19
1652722970000|2022-05-16 17:42:50|161959.6|161869.6|161958.1|161868.1|161961.8|161871.8|161955.9|161865.9|16
1652722980000|2022-05-16 17:43:00|161958.3|161868.3|161896.6|161806.6|161958.3|161868.3|161893.2|161803.2|27
1652722990000|2022-05-16 17:43:10|161897.9|161807.9|161894.3|161804.3|161897.9|161807.9|161893.8|161803.8|13
1652723000000|2022-05-16 17:43:20|161898.4|161808.4|161895.1|161805.1|161898.4|161808.4|161888.4|161798.4|10
1652723010000|2022-05-16 17:43:30|161897.8|161807.8|161898.1|161808.1|161901.6|161811.6|161896.4|161806.4|18
1652723020000|2022-05-16 17:43:40|161906.7|161816.7|161900.8|161810.8|161906.7|161816.7|161895.5|161805.5|19
1652723030000|2022-05-16 17:43:50|161899.8|161809.8|161902|161812|161902.6|161812.6|161897.1|161807.1|13
1652723040000|2022-05-16 17:44:00|161901.2|161811.2|161900.4|161810.4|161901.4|161811.4|161896.9|161806.9|10
1652723050000|2022-05-16 17:44:10|161896.9|161806.9|161905.5|161815.5|161912.5|161822.5|161894.1|161804.1|20
1652723060000|2022-05-16 17:44:20|161904.1|161814.1|161907.1|161817.1|161908.1|161818.1|161904.1|161814.1|15
1652723070000|2022-05-16 17:44:30|161907|161817|161902.7|161812.7|161907|161817|161899.8|161809.8|21
1652723080000|2022-05-16 17:44:40|161903.4|161813.4|161903.3|161813.3|161904.8|161814.8|161900.8|161810.8|12
1652723090000|2022-05-16 17:44:50|161902|161812|161902.9|161812.9|161908.6|161818.6|161900.9|161810.9|14
1652723100000|2022-05-16 17:45:00|161898.9|161808.9|161904|161814|161905.1|161815.1|161898.9|161808.9|9
1652723110000|2022-05-16 17:45:10|161904.2|161814.2|161907|161817|161913.1|161823.1|161903.6|161813.6|14
1652723120000|2022-05-16 17:45:20|161906.1|161816.1|161900.1|161810.1|161906.1|161816.1|161897.6|161807.6|9
1652723130000|2022-05-16 17:45:30|161902.7|161812.7|161913.8|161823.8|161913.8|161823.8|161899.2|161809.2|9
1652723140000|2022-05-16 17:45:40|161911.5|161821.5|161905.2|161815.2|161912.2|161822.2|161905.2|161815.2|9
1652723150000|2022-05-16 17:45:50|161905.1|161815.1|161908.6|161818.6|161908.7|161818.7|161905.1|161815.1|18
1652723160000|2022-05-16 17:46:00|161907.8|161817.8|161902.7|161812.7|161907.8|161817.8|161902.7|161812.7|10
1652723170000|2022-05-16 17:46:10|161903|161813|161908.6|161818.6|161908.6|161818.6|161903|161813|4
1652723180000|2022-05-16 17:46:20|161906.2|161816.2|161919.1|161789.1|161934.8|161819.1|161904.1|161787|24
1652723190000|2022-05-16 17:46:30|161920.1|161790.1|161918.3|161788.3|161931.8|161801.8|161917.9|161787.9|26
1652723200000|2022-05-16 17:46:40|161918.7|161788.7|161918.7|161788.7|161920.9|161790.9|161918.7|161788.7|12
1652723210000|2022-05-16 17:46:50|161918.6|161788.6|161894.2|161804.2|161920.9|161804.2|161891.8|161787|8
1652723220000|2022-05-16 17:47:00|161892|161802|161892.8|161802.8|161896.4|161806.4|161889|161799|15
1652723230000|2022-05-16 17:47:10|161892.3|161802.3|161893.4|161803.4|161893.4|161803.4|161891|161801|11
1652723240000|2022-05-16 17:47:20|161891.8|161801.8|161930|161800|161930|161805.7|161888.3|161798.3|8
1652723250000|2022-05-16 17:47:30|161928.8|161798.8|161909|161819|161933.2|161824.3|161898.3|161798.8|26
1652723260000|2022-05-16 17:47:40|161908.3|161818.3|161909.1|161819.1|161909.6|161819.6|161904.2|161814.2|17
1652723270000|2022-05-16 17:47:50|161908.1|161818.1|161910.4|161820.4|161910.4|161820.4|161906.9|161816.9|11
1652723280000|2022-05-16 17:48:00|161910.1|161820.1|161930.9|161800.9|161930.9|161820.1|161905|161794|11
1652723290000|2022-05-16 17:48:10|161927.8|161797.8|161904.2|161814.2|161927.8|161814.2|161904.2|161794.8|5
1652723300000|2022-05-16 17:48:20|161904.3|161814.3|161902.2|161812.2|161904.3|161814.3|161902.2|161812.2|5
1652723310000|2022-05-16 17:48:30|161902.5|161812.5|161910.6|161820.6|161910.8|161820.8|161901.5|161811.5|14
1652723320000|2022-05-16 17:48:40|161915.1|161825.1|161907.1|161817.1|161916.1|161826.1|161897.6|161807.6|20
1652723330000|2022-05-16 17:48:50|161906.7|161816.7|161928.7|161798.7|161932|161821.3|161900.8|161795|12
1652723340000|2022-05-16 17:49:00|161928.8|161798.8|161902.4|161812.4|161928.8|161821.1|161897.8|161798.8|13
1652723350000|2022-05-16 17:49:10|161903.4|161813.4|161904.8|161814.8|161905.8|161815.8|161903.4|161813.4|5
1652723360000|2022-05-16 17:49:20|161902.5|161812.5|161909.8|161819.8|161910.6|161820.6|161902.5|161812.5|6
1652723370000|2022-05-16 17:49:30|161911.5|161821.5|161902.3|161812.3|161911.5|161821.5|161901.8|161811.8|5
1652723380000|2022-05-16 17:49:40|161903|161813|161908.7|161818.7|161927.8|161821.6|161899.9|161797.8|10
1652723390000|2022-05-16 17:49:50|161907.4|161817.4|161928.5|161798.5|161928.5|161826|161907.4|161798.5|5
1652723400000|2022-05-16 17:50:00|161928.8|161798.8|161909.1|161819.1|161932.6|161819.1|161907.4|161796.9|15
1652723410000|2022-05-16 17:50:10|161909.2|161819.2|161910.9|161820.9|161911.9|161821.9|161907.6|161817.6|20
1652723420000|2022-05-16 17:50:20|161910.6|161820.6|161909.4|161819.4|161911.7|161821.7|161908.5|161818.5|13
1652723430000|2022-05-16 17:50:30|161910.4|161820.4|161907.5|161817.5|161910.4|161820.4|161906.2|161816.2|21
1652723440000|2022-05-16 17:50:40|161908.3|161818.3|161905.9|161815.9|161908.3|161818.3|161905.2|161815.2|16
1652723450000|2022-05-16 17:50:50|161906.5|161816.5|161904.2|161814.2|161913.4|161823.4|161904.2|161814.2|14
1652723460000|2022-05-16 17:51:00|161905.6|161815.6|161905.6|161815.6|161908.7|161818.7|161904.2|161814.2|12
1652723470000|2022-05-16 17:51:10|161906.7|161816.7|161905.8|161815.8|161906.9|161816.9|161904.7|161814.7|14
1652723480000|2022-05-16 17:51:20|161906.1|161816.1|161908.8|161818.8|161908.8|161818.8|161902.9|161812.9|12
1652723490000|2022-05-16 17:51:30|161908.4|161818.4|161909.6|161819.6|161909.6|161819.6|161906.5|161816.5|12
1652723500000|2022-05-16 17:51:40|161909|161819|161907.9|161817.9|161909|161819|161905.5|161815.5|7
1652723510000|2022-05-16 17:51:50|161908.6|161818.6|161906.5|161816.5|161910.2|161820.2|161906.5|161816.5|5
1652723520000|2022-05-16 17:52:00|161904.6|161814.6|161902.9|161812.9|161905.3|161815.3|161902.9|161812.9|12
1652723530000|2022-05-16 17:52:10|161902.7|161812.7|161902.2|161812.2|161903.2|161813.2|161902.2|161812.2|8
1652723540000|2022-05-16 17:52:20|161903.3|161813.3|161903|161813|161904.7|161814.7|161902.9|161812.9|7
1652723550000|2022-05-16 17:52:30|161902.2|161812.2|161901.3|161811.3|161905.5|161815.5|161898.2|161808.2|7
1652723560000|2022-05-16 17:52:40|161903.3|161813.3|161900.8|161810.8|161904.1|161814.1|161900.7|161810.7|7
1652723570000|2022-05-16 17:52:50|161902.8|161812.8|161903.8|161813.8|161904.6|161814.6|161902.8|161812.8|3
1652723580000|2022-05-16 17:53:00|161902.6|161812.6|161901.7|161811.7|161902.6|161812.6|161900.7|161810.7|3
1652723590000|2022-05-16 17:53:10|161906.7|161816.7|161907.2|161817.2|161908.3|161818.3|161906.4|161816.4|7
1652723600000|2022-05-16 17:53:20|161907.5|161817.5|161902.9|161812.9|161907.8|161817.8|161901.1|161811.1|8
1652723610000|2022-05-16 17:53:30|161903.7|161813.7|161902.7|161812.7|161905.9|161815.9|161902.7|161812.7|6
1652723620000|2022-05-16 17:53:40|161903.1|161813.1|161904.1|161814.1|161909.8|161819.8|161903.1|161813.1|7
1652723630000|2022-05-16 17:53:50|161903.4|161813.4|161907.6|161817.6|161907.6|161817.6|161901|161811|11
1652723640000|2022-05-16 17:54:00|161908|161818|161905|161815|161908|161818|161905|161815|4
1652723650000|2022-05-16 17:54:10|161904.9|161814.9|161904.8|161814.8|161905|161815|161904.7|161814.7|4
1652723660000|2022-05-16 17:54:20|161904.9|161814.9|161904.9|161814.9|161907.4|161817.4|161904.2|161814.2|13
1652723670000|2022-05-16 17:54:30|161905.4|161815.4|161905.4|161815.4|161906.4|161816.4|161902.6|161812.6|11
1652723680000|2022-05-16 17:54:40|161904.2|161814.2|161904|161814|161905.5|161815.5|161904|161814|5
1652723690000|2022-05-16 17:54:50|161905.3|161815.3|161910.7|161820.7|161911.3|161821.3|161905.3|161815.3|13
1652723700000|2022-05-16 17:55:00|161911.9|161821.9|161913.1|161823.1|161915.2|161825.2|161911.8|161821.8|8
1652723710000|2022-05-16 17:55:10|161914.8|161824.8|161910|161820|161916.1|161826.1|161907.4|161817.4|9
1652723720000|2022-05-16 17:55:20|161910.8|161820.8|161910.1|161820.1|161911.5|161821.5|161908.7|161818.7|14
1652723730000|2022-05-16 17:55:30|161910|161820|161929.8|161799.8|161931.5|161820.5|161910|161799.8|14
1652723740000|2022-05-16 17:55:40|161929.1|161799.1|161927.4|161797.4|161929.7|161799.7|161927.4|161797.4|7
1652723750000|2022-05-16 17:55:50|161927.3|161797.3|161903.1|161813.1|161929.4|161813.1|161903.1|161797.3|6
1652723760000|2022-05-16 17:56:00|161903.7|161813.7|161907.7|161817.7|161908.1|161818.1|161903.7|161813.7|8
1652723770000|2022-05-16 17:56:10|161906.6|161816.6|161912.6|161822.6|161915.5|161825.5|161903.3|161813.3|9
1652723780000|2022-05-16 17:56:20|161912.1|161822.1|161935.4|161805.4|161935.4|161824.8|161906.4|161802.8|19
1652723790000|2022-05-16 17:56:30|161935.7|161805.7|161912.8|161822.8|161935.7|161824.5|161912.1|161804|15
1652723800000|2022-05-16 17:56:40|161913.7|161823.7|161919.9|161829.9|161923.6|161833.6|161913.4|161823.4|18
1652723810000|2022-05-16 17:56:50|161918.9|161828.9|161922.2|161832.2|161927.5|161837.5|161915.5|161825.5|8
1652723820000|2022-05-16 17:57:00|161919.2|161829.2|161931.8|161801.8|161937.1|161829.6|161904.2|161799.1|19
1652723830000|2022-05-16 17:57:10|161936.2|161806.2|161934.6|161804.6|161936.2|161806.2|161933.8|161803.8|6
1652723840000|2022-05-16 17:57:20|161931.8|161801.8|161936.1|161806.1|161936.5|161806.5|161930.7|161800.7|8
1652723850000|2022-05-16 17:57:30|161936.7|161806.7|161920.7|161830.7|161939.8|161838.3|161916.4|161806.7|18
1652723860000|2022-05-16 17:57:40|161922.2|161832.2|161921.4|161831.4|161922.2|161832.2|161915.2|161825.2|13
1652723870000|2022-05-16 17:57:50|161929.6|161839.6|161918.7|161828.7|161929.6|161839.6|161908.3|161818.3|13
1652723880000|2022-05-16 17:58:00|161916.4|161826.4|161923.8|161833.8|161923.8|161833.8|161914.7|161824.7|17
1652723890000|2022-05-16 17:58:10|161923.1|161833.1|161916.5|161826.5|161923.1|161833.1|161916.5|161826.5|13
1652723900000|2022-05-16 17:58:20|161917.2|161827.2|161935.2|161805.2|161935.7|161828.1|161916.5|161803.3|23
1652723910000|2022-05-16 17:58:30|161934.4|161804.4|161917.6|161827.6|161934.4|161829.9|161910.7|161804.4|15
1652723920000|2022-05-16 17:58:40|161916.5|161826.5|161920.4|161830.4|161921.3|161831.3|161911.4|161821.4|15
1652723930000|2022-05-16 17:58:50|161919.4|161829.4|161919.1|161829.1|161940.6|161829.4|161903.6|161804.9|18
1652723940000|2022-05-16 17:59:00|161922.9|161832.9|161904|161814|161932|161832.9|161904|161792.5|23
1652723950000|2022-05-16 17:59:10|161896.7|161806.7|161913.8|161823.8|161923.9|161824.9|161896.7|161791.3|17
1652723960000|2022-05-16 17:59:20|161913.4|161823.4|161902.2|161812.2|161947.9|161831.9|161901.8|161805.9|23
1652723970000|2022-05-16 17:59:30|161901.5|161811.5|161901.1|161811.1|161903.7|161813.7|161900.6|161810.6|17
1652723980000|2022-05-16 17:59:40|161900.8|161810.8|161901|161811|161901.5|161811.5|161897.8|161807.8|18
1652723990000|2022-05-16 17:59:50|161901.2|161811.2|161898.9|161808.9|161904.6|161814.6|161898.9|161808.9|18
1652724000000|2022-05-16 18:00:00|161900|161810|161900.7|161810.7|161902.8|161812.8|161899.5|161809.5|13
1652724010000|2022-05-16 18:00:10|161901.4|161811.4|161902.2|161812.2|161903.2|161813.2|161901.1|161811.1|13
1652724020000|2022-05-16 18:00:20|161901.5|161811.5|161934.8|161804.8|161948.8|161824|161901.5|161802.3|18
1652724030000|2022-05-16 18:00:30|161932.2|161802.2|161918.3|161828.3|161932.2|161832.1|161903|161802.2|16
1652724040000|2022-05-16 18:00:40|161919.4|161829.4|161907.8|161817.8|161919.4|161829.4|161907.5|161817.5|9
1652724050000|2022-05-16 18:00:50|161910.1|161820.1|161907.2|161817.2|161911.7|161821.7|161906.9|161816.9|16
1652724060000|2022-05-16 18:01:00|161907.9|161817.9|161913|161823|161936.8|161824.5|161907.9|161801.6|14
1652724070000|2022-05-16 18:01:10|161911.9|161821.9|161918.8|161828.8|161919.2|161829.2|161910.6|161820.6|10
1652724080000|2022-05-16 18:01:20|161918.6|161828.6|161918.9|161828.9|161920.7|161830.7|161918.6|161828.6|10
1652724090000|2022-05-16 18:01:30|161919.3|161829.3|161917.7|161827.7|161919.9|161829.9|161916.8|161826.8|13
1652724100000|2022-05-16 18:01:40|161917.5|161827.5|161917.4|161827.4|161917.9|161827.9|161915.5|161825.5|9
1652724110000|2022-05-16 18:01:50|161916.2|161826.2|161916.3|161826.3|161917.8|161827.8|161914.4|161824.4|16
1652724120000|2022-05-16 18:02:00|161917.6|161827.6|161918.3|161828.3|161919.9|161829.9|161914.2|161824.2|21
1652724130000|2022-05-16 18:02:10|161917.8|161827.8|161918.3|161828.3|161918.7|161828.7|161917.3|161827.3|15
1652724140000|2022-05-16 18:02:20|161917.9|161827.9|161915.1|161825.1|161918|161828|161915.1|161825.1|14
1652724150000|2022-05-16 18:02:30|161913.3|161823.3|161929.7|161799.7|161932.4|161823.3|161913.3|161799.5|21
1652724160000|2022-05-16 18:02:40|161930.4|161800.4|161929|161799|161930.4|161800.4|161928.6|161798.6|12
1652724170000|2022-05-16 18:02:50|161928.6|161798.6|161929.3|161799.3|161929.4|161799.4|161928|161798|11
1652724180000|2022-05-16 18:03:00|161909.5|161819.5|161905.9|161815.9|161909.5|161819.5|161905.9|161815.9|8
1652724190000|2022-05-16 18:03:10|161906.9|161816.9|161904.6|161814.6|161909.9|161819.9|161904.4|161814.4|15
1652724200000|2022-05-16 18:03:20|161904.3|161814.3|161904.2|161814.2|161905.8|161815.8|161903.7|161813.7|8
1652724210000|2022-05-16 18:03:30|161904.6|161814.6|161903.2|161813.2|161905|161815|161902.2|161812.2|9
1652724220000|2022-05-16 18:03:40|161904.3|161814.3|161903.4|161813.4|161904.3|161814.3|161903.4|161813.4|6
1652724230000|2022-05-16 18:03:50|161904.2|161814.2|161905.9|161815.9|161905.9|161815.9|161902.2|161812.2|11
1652724240000|2022-05-16 18:04:00|161904.4|161814.4|161903.4|161813.4|161905.4|161815.4|161901.9|161811.9|9
1652724250000|2022-05-16 18:04:10|161902.2|161812.2|161902.3|161812.3|161904|161814|161902.2|161812.2|6
1652724260000|2022-05-16 18:04:20|161903.4|161813.4|161904.7|161814.7|161905.2|161815.2|161899.5|161809.5|10
1652724270000|2022-05-16 18:04:30|161903|161813|161904.2|161814.2|161904.4|161814.4|161903|161813|12
1652724280000|2022-05-16 18:04:40|161902.5|161812.5|161903.7|161813.7|161903.7|161813.7|161902.4|161812.4|6
1652724290000|2022-05-16 18:04:50|161904.7|161814.7|161904.1|161814.1|161904.8|161814.8|161902.7|161812.7|14
1652724300000|2022-05-16 18:05:00|161903.3|161813.3|161850.8|161760.8|161903.4|161813.4|161850.8|161760.8|32
1652724310000|2022-05-16 18:05:10|161851.2|161761.2|161868.7|161738.7|161869|161761.2|161846.9|161737.2|26
1652724320000|2022-05-16 18:05:20|161868.4|161738.4|161868.8|161738.8|161869.5|161739.5|161867.9|161737.9|15
1652724330000|2022-05-16 18:05:30|161868.6|161738.6|161842.8|161752.8|161869|161755.3|161842.8|161736|16
1652724340000|2022-05-16 18:05:40|161842.5|161752.5|161841.8|161751.8|161842.5|161752.5|161841.8|161751.8|7
1652724350000|2022-05-16 18:05:50|161842|161752|161845|161755|161845.1|161755.1|161842|161752|15
1652724360000|2022-05-16 18:06:00|161845.2|161755.2|161843.4|161753.4|161845.8|161755.8|161841.5|161751.5|13
1652724370000|2022-05-16 18:06:10|161843.2|161753.2|161842.3|161752.3|161843.8|161753.8|161841.7|161751.7|12
1652724380000|2022-05-16 18:06:20|161842.5|161752.5|161845.2|161755.2|161845.2|161755.2|161842.5|161752.5|8
1652724390000|2022-05-16 18:06:30|161844.6|161754.6|161856.3|161766.3|161856.3|161766.3|161841.2|161751.2|19
1652724400000|2022-05-16 18:06:40|161856.5|161766.5|161860.4|161770.4|161863.5|161773.5|161854.8|161764.8|25
1652724410000|2022-05-16 18:06:50|161860|161770|161857|161767|161862.2|161772.2|161855.7|161765.7|20
1652724420000|2022-05-16 18:07:00|161856.3|161766.3|161862.1|161772.1|161867.9|161777.9|161856.1|161766.1|24
1652724430000|2022-05-16 18:07:10|161862.8|161772.8|161857.2|161767.2|161865.3|161775.3|161857.2|161767.2|16
1652724440000|2022-05-16 18:07:20|161857.8|161767.8|161855.3|161765.3|161858.5|161768.5|161851.5|161761.5|18
1652724450000|2022-05-16 18:07:30|161853.9|161763.9|161859.2|161769.2|161862.5|161772.5|161853.9|161763.9|17
1652724460000|2022-05-16 18:07:40|161863.2|161773.2|161875|161785|161875|161785|161861.6|161771.6|20
1652724470000|2022-05-16 18:07:50|161874.8|161784.8|161874.7|161784.7|161875.2|161785.2|161873.4|161783.4|16
1652724480000|2022-05-16 18:08:00|161874.8|161784.8|161877.7|161787.7|161877.7|161787.7|161874.8|161784.8|9
1652724490000|2022-05-16 18:08:10|161877.5|161787.5|161878.8|161788.8|161878.8|161788.8|161875.6|161785.6|12
1652724500000|2022-05-16 18:08:20|161878.6|161788.6|161872.7|161782.7|161878.7|161788.7|161872.7|161782.7|15
1652724510000|2022-05-16 18:08:30|161872.2|161782.2|161866|161776|161876.4|161786.4|161865.9|161775.9|19
1652724520000|2022-05-16 18:08:40|161865.9|161775.9|161861.1|161771.1|161867.2|161777.2|161861.1|161771.1|24
1652724530000|2022-05-16 18:08:50|161860.9|161770.9|161857.8|161767.8|161863.9|161773.9|161857.8|161767.8|19
1652724540000|2022-05-16 18:09:00|161857.9|161767.9|161860.8|161770.8|161862.1|161772.1|161857.6|161767.6|21
1652724550000|2022-05-16 18:09:10|161861.1|161771.1|161860|161770|161862.1|161772.1|161860|161770|12
1652724560000|2022-05-16 18:09:20|161858.8|161768.8|161885|161755|161886.9|161773.1|161857.3|161754.8|12
1652724570000|2022-05-16 18:09:30|161885.8|161755.8|161871.8|161781.8|161886.7|161782|161869.5|161754.5|18
1652724580000|2022-05-16 18:09:40|161872.3|161782.3|161870.4|161780.4|161872.4|161782.4|161870.3|161780.3|13
1652724590000|2022-05-16 18:09:50|161870.9|161780.9|161870.9|161780.9|161870.9|161780.9|161870.9|161780.9|1
1652724600000|2022-05-16 18:10:00|161869.4|161779.4|161867.2|161777.2|161869.5|161779.5|161865.8|161775.8|7
1652724610000|2022-05-16 18:10:10|161867.6|161777.6|161880.7|161790.7|161881.2|161791.2|161866.1|161776.1|18
1652724620000|2022-05-16 18:10:20|161881|161791|161881.1|161791.1|161881.4|161791.4|161880|161790|20
1652724630000|2022-05-16 18:10:30|161881|161791|161879.1|161789.1|161881|161791|161877.5|161787.5|16
1652724640000|2022-05-16 18:10:40|161879|161789|161877.4|161787.4|161879.1|161789.1|161876.5|161786.5|16
1652724650000|2022-05-16 18:10:50|161877.5|161787.5|161894.7|161764.7|161896.6|161789.7|161876.5|161763.6|25
1652724660000|2022-05-16 18:11:00|161894.5|161764.5|161877.7|161787.7|161901|161788|161877.3|161764.1|18
1652724670000|2022-05-16 18:11:10|161876.9|161786.9|161876.9|161786.9|161877.4|161787.4|161875.9|161785.9|11
1652724680000|2022-05-16 18:11:20|161876.4|161786.4|161875|161785|161878.1|161788.1|161875|161785|10
1652724690000|2022-05-16 18:11:30|161875.4|161785.4|161885.5|161795.5|161885.5|161795.5|161875.2|161785.2|15
1652724700000|2022-05-16 18:11:40|161883.6|161793.6|161871.1|161781.1|161891.8|161801.8|161871.1|161781.1|32
1652724710000|2022-05-16 18:11:50|161871.8|161781.8|161877.9|161787.9|161879.6|161789.6|161871.8|161781.8|27
1652724720000|2022-05-16 18:12:00|161878.7|161788.7|161878.2|161788.2|161879.5|161789.5|161877.3|161787.3|28
1652724730000|2022-05-16 18:12:10|161878.4|161788.4|161876.3|161786.3|161878.4|161788.4|161876.3|161786.3|17
1652724740000|2022-05-16 18:12:20|161876.1|161786.1|161874.8|161784.8|161876.1|161786.1|161874.6|161784.6|11
1652724750000|2022-05-16 18:12:30|161874.9|161784.9|161874.5|161784.5|161875.8|161785.8|161873.5|161783.5|13
1652724760000|2022-05-16 18:12:40|161875.9|161785.9|161873.9|161783.9|161877.4|161787.4|161873.4|161783.4|9
1652724770000|2022-05-16 18:12:50|161873.6|161783.6|161895.5|161765.5|161896.5|161784.8|161873.6|161765|15
1652724780000|2022-05-16 18:13:00|161895.4|161765.4|161878|161788|161900.6|161790|161876.8|161765.4|23
1652724790000|2022-05-16 18:13:10|161877.7|161787.7|161876|161786|161878.7|161788.7|161874.3|161784.3|9
1652724800000|2022-05-16 18:13:20|161875.8|161785.8|161879.6|161789.6|161879.6|161789.6|161874.9|161784.9|9
1652724810000|2022-05-16 18:13:30|161880.3|161790.3|161876.2|161786.2|161880.4|161790.4|161875.3|161785.3|22
1652724820000|2022-05-16 18:13:40|161875.2|161785.2|161873.2|161783.2|161880.7|161790.7|161873.2|161783.2|28
1652724830000|2022-05-16 18:13:50|161873.4|161783.4|161876.6|161786.6|161876.6|161786.6|161873.4|161783.4|11
1652724840000|2022-05-16 18:14:00|161876|161786|161892.7|161762.7|161893.3|161786|161869.6|161761|20
1652724850000|2022-05-16 18:14:10|161891.7|161761.7|161886.8|161756.8|161894.5|161764.5|161886.8|161756.8|16
1652724860000|2022-05-16 18:14:20|161886.7|161756.7|161886.4|161756.4|161888.2|161758.2|161886|161756|21
1652724870000|2022-05-16 18:14:30|161885.9|161755.9|161885.7|161755.7|161886|161756|161884.5|161754.5|14
1652724880000|2022-05-16 18:14:40|161884.6|161754.6|161863.9|161773.9|161885.8|161774.2|161863.3|161754.6|10
1652724890000|2022-05-16 18:14:50|161863.4|161773.4|161864.8|161774.8|161864.9|161774.9|161863.4|161773.4|8
1652724900000|2022-05-16 18:15:00|161864.7|161774.7|161865.4|161775.4|161865.5|161775.5|161859.2|161769.2|14
1652724910000|2022-05-16 18:15:10|161865.7|161775.7|161885.4|161755.4|161885.8|161775.7|161864.4|161754.2|14
1652724920000|2022-05-16 18:15:20|161885.3|161755.3|161883.2|161753.2|161885.3|161755.3|161883.2|161753.2|8
1652724930000|2022-05-16 18:15:30|161883.1|161753.1|161862.2|161772.2|161885.7|161772.7|161862.2|161752.9|14
1652724940000|2022-05-16 18:15:40|161862.3|161772.3|161863.4|161773.4|161863.4|161773.4|161860.8|161770.8|9
1652724950000|2022-05-16 18:15:50|161863.5|161773.5|161863.4|161773.4|161863.5|161773.5|161862.4|161772.4|6
1652724960000|2022-05-16 18:16:00|161864.6|161774.6|161868.8|161778.8|161868.8|161778.8|161863.7|161773.7|7
1652724970000|2022-05-16 18:16:10|161868.6|161778.6|161863.7|161773.7|161868.6|161778.6|161863.5|161773.5|13
1652724980000|2022-05-16 18:16:20|161862.8|161772.8|161863.9|161773.9|161866.1|161776.1|161862.8|161772.8|11
1652724990000|2022-05-16 18:16:30|161863.7|161773.7|161863|161773|161864.7|161774.7|161862.9|161772.9|9
1652725000000|2022-05-16 18:16:40|161863.7|161773.7|161866.6|161776.6|161866.6|161776.6|161862|161772|14
1652725010000|2022-05-16 18:16:50|161865.6|161775.6|161865.1|161775.1|161865.7|161775.7|161864.1|161774.1|11
1652725020000|2022-05-16 18:17:00|161865.4|161775.4|161863|161773|161868.7|161778.7|161862|161772|18
1652725030000|2022-05-16 18:17:10|161862.8|161772.8|161874.2|161784.2|161874.2|161784.2|161862.7|161772.7|14
1652725040000|2022-05-16 18:17:20|161871.9|161781.9|161881.7|161791.7|161883.5|161793.5|161870.6|161780.6|27
1652725050000|2022-05-16 18:17:30|161881.9|161791.9|161877.3|161787.3|161881.9|161791.9|161876.3|161786.3|26
1652725060000|2022-05-16 18:17:40|161877.5|161787.5|161876.7|161786.7|161877.5|161787.5|161876.7|161786.7|11
1652725070000|2022-05-16 18:17:50|161875.4|161785.4|161879.3|161789.3|161882.2|161792.2|161875.4|161785.4|6
1652725080000|2022-05-16 18:18:00|161879.1|161789.1|161879.6|161789.6|161882.4|161792.4|161877.4|161787.4|8
1652725090000|2022-05-16 18:18:10|161881.8|161791.8|161908.9|161778.9|161911.2|161799.9|161877.6|161778|26
1652725100000|2022-05-16 18:18:20|161908.2|161778.2|161887.9|161797.9|161910.2|161798.9|161886.8|161777.5|18
1652725110000|2022-05-16 18:18:30|161889|161799|161888.3|161798.3|161889.7|161799.7|161886.7|161796.7|20
1652725120000|2022-05-16 18:18:40|161888.2|161798.2|161886.3|161796.3|161888.2|161798.2|161885.3|161795.3|22
1652725130000|2022-05-16 18:18:50|161886.2|161796.2|161887.6|161797.6|161888.2|161798.2|161880.9|161790.9|17
1652725140000|2022-05-16 18:19:00|161884.5|161794.5|161883.7|161793.7|161886.1|161796.1|161871.1|161781.1|24
1652725150000|2022-05-16 18:19:10|161883.2|161793.2|161881.6|161791.6|161883.7|161793.7|161880.1|161790.1|15
1652725160000|2022-05-16 18:19:20|161882|161792|161891.1|161801.1|161892.1|161802.1|161881.7|161791.7|21
1652725170000|2022-05-16 18:19:30|161892.7|161802.7|161887.8|161797.8|161892.7|161802.7|161886.7|161796.7|17
1652725180000|2022-05-16 18:19:40|161887.9|161797.9|161886.9|161796.9|161888.2|161798.2|161882.8|161792.8|14
1652725190000|2022-05-16 18:19:50|161887.1|161797.1|161885.4|161795.4|161887.3|161797.3|161883.5|161793.5|9
1652725200000|2022-05-16 18:20:00|161881.2|161791.2|161882.7|161792.7|161884.5|161794.5|161881.2|161791.2|15
1652725210000|2022-05-16 18:20:10|161882.6|161792.6|161885.2|161795.2|161889.9|161799.9|161879.3|161789.3|21
1652725220000|2022-05-16 18:20:20|161884.9|161794.9|161881.5|161791.5|161886.5|161796.5|161880.2|161790.2|11
1652725230000|2022-05-16 18:20:30|161883.6|161793.6|161882.8|161792.8|161884.3|161794.3|161882.1|161792.1|20
1652725240000|2022-05-16 18:20:40|161882.3|161792.3|161883.6|161793.6|161886|161796|161882.1|161792.1|15
1652725250000|2022-05-16 18:20:50|161883.7|161793.7|161890.1|161800.1|161890.4|161800.4|161882.9|161792.9|18
1652725260000|2022-05-16 18:21:00|161891.4|161801.4|161889.7|161799.7|161891.5|161801.5|161888.8|161798.8|13
1652725270000|2022-05-16 18:21:10|161890.1|161800.1|161887.4|161797.4|161890.8|161800.8|161885.7|161795.7|14
1652725280000|2022-05-16 18:21:20|161887.2|161797.2|161886|161796|161887.2|161797.2|161885.3|161795.3|12
1652725290000|2022-05-16 18:21:30|161886.3|161796.3|161889.5|161799.5|161891.1|161801.1|161886.3|161796.3|17
1652725300000|2022-05-16 18:21:40|161890|161800|161882.8|161792.8|161891.9|161801.9|161882|161792|18
1652725310000|2022-05-16 18:21:50|161882|161792|161888.7|161798.7|161891.2|161800.6|161872.5|161761.2|29
1652725320000|2022-05-16 18:22:00|161887.2|161797.2|161889.9|161799.9|161889.9|161799.9|161883|161793|18
1652725330000|2022-05-16 18:22:10|161889.7|161799.7|161890.2|161800.2|161890.2|161800.2|161887.1|161797.1|13
1652725340000|2022-05-16 18:22:20|161889.3|161799.3|161887.3|161797.3|161890.8|161800.8|161887|161797|16
1652725350000|2022-05-16 18:22:30|161887.1|161797.1|161881.8|161791.8|161889.1|161799.1|161881.8|161791.8|25
1652725360000|2022-05-16 18:22:40|161883.2|161793.2|161885|161795|161886.7|161796.7|161881.2|161791.2|19
1652725370000|2022-05-16 18:22:50|161884.4|161794.4|161881.5|161791.5|161884.5|161794.5|161881.5|161791.5|24
1652725380000|2022-05-16 18:23:00|161885.6|161795.6|161885.6|161795.6|161885.6|161795.6|161874.1|161784.1|35
1652725390000|2022-05-16 18:23:10|161884.8|161794.8|161880.5|161790.5|161885.1|161795.1|161877.6|161787.6|20
1652725400000|2022-05-16 18:23:20|161880.9|161790.9|161880.4|161790.4|161881.7|161791.7|161880.4|161790.4|11
1652725410000|2022-05-16 18:23:30|161884|161794|161882.5|161792.5|161901.5|161794|161877.9|161769.2|24
1652725420000|2022-05-16 18:23:40|161881.4|161791.4|161870|161780|161884|161794|161864|161774|21
1652725430000|2022-05-16 18:23:50|161874|161784|161880.6|161790.6|161885.9|161795.9|161869.4|161779.4|22
1652725440000|2022-05-16 18:24:00|161880.4|161790.4|161882.3|161792.3|161883.2|161793.2|161880.4|161790.4|26
1652725450000|2022-05-16 18:24:10|161882.2|161792.2|161880.4|161790.4|161882.2|161792.2|161880.2|161790.2|14
1652725460000|2022-05-16 18:24:20|161881.1|161791.1|161882.8|161792.8|161884.6|161794.6|161881.1|161791.1|17
1652725470000|2022-05-16 18:24:30|161883.1|161793.1|161882.2|161792.2|161883.1|161793.1|161878.2|161788.2|13
1652725480000|2022-05-16 18:24:40|161882|161792|161875|161785|161882|161792|161875|161785|13
1652725490000|2022-05-16 18:24:50|161880.3|161790.3|161880.5|161790.5|161882|161792|161877.4|161787.4|18
1652725500000|2022-05-16 18:25:00|161879.7|161789.7|161884|161794|161884.6|161794.6|161876.9|161786.9|18
1652725510000|2022-05-16 18:25:10|161882.4|161792.4|161887|161797|161890.7|161800.7|161877.6|161787.6|29
1652725520000|2022-05-16 18:25:20|161886.7|161796.7|161882.9|161792.9|161888.5|161798.5|161881.2|161791.2|22
1652725530000|2022-05-16 18:25:30|161881.1|161791.1|161882.1|161792.1|161884.9|161794.9|161872.1|161782.1|31
1652725540000|2022-05-16 18:25:40|161884.2|161794.2|161880.7|161790.7|161888.1|161798.1|161874.2|161784.2|15
1652725550000|2022-05-16 18:25:50|161880.4|161790.4|161903.7|161773.7|161908.1|161796|161880.4|161772.3|22
1652725560000|2022-05-16 18:26:00|161903.3|161773.3|161911.9|161781.9|161915.8|161785.8|161903.3|161773.3|27
1652725570000|2022-05-16 18:26:10|161912.8|161782.8|161908|161778|161913.5|161783.5|161904.4|161774.4|23
1652725580000|2022-05-16 18:26:20|161908.1|161778.1|161902.1|161772.1|161908.1|161778.1|161902.1|161772.1|16
1652725590000|2022-05-16 18:26:30|161903.1|161773.1|161879.1|161789.1|161903.5|161793|161873.8|161771.6|18
1652725600000|2022-05-16 18:26:40|161879.2|161789.2|161878.9|161788.9|161881.9|161791.9|161876.9|161786.9|14
1652725610000|2022-05-16 18:26:50|161876.1|161786.1|161878.2|161788.2|161884.3|161794.3|161871.4|161781.4|17
1652725620000|2022-05-16 18:27:00|161878.5|161788.5|161882.3|161792.3|161884.1|161794.1|161875.2|161785.2|26
1652725630000|2022-05-16 18:27:10|161883.7|161793.7|161879.6|161789.6|161883.7|161793.7|161879.1|161789.1|17
1652725640000|2022-05-16 18:27:20|161877.6|161787.6|161875.9|161785.9|161878.6|161788.6|161875.9|161785.9|21
1652725650000|2022-05-16 18:27:30|161876.7|161786.7|161873.5|161783.5|161877.5|161787.5|161869.7|161779.7|22
1652725660000|2022-05-16 18:27:40|161871.3|161781.3|161873.7|161783.7|161878|161788|161871.3|161781.3|27
1652725670000|2022-05-16 18:27:50|161873.1|161783.1|161871.9|161781.9|161876.3|161786.3|161871.8|161781.8|26
1652725680000|2022-05-16 18:28:00|161872.7|161782.7|161869.4|161779.4|161877.6|161787.6|161869.4|161779.4|26
1652725690000|2022-05-16 18:28:10|161870.2|161780.2|161873|161783|161875.7|161785.7|161869.9|161779.9|27
1652725700000|2022-05-16 18:28:20|161873.6|161783.6|161868.2|161778.2|161873.8|161783.8|161867.8|161777.8|29
1652725710000|2022-05-16 18:28:30|161869.3|161779.3|161872.3|161782.3|161878.4|161788.4|161867.8|161777.8|27
1652725720000|2022-05-16 18:28:40|161872.2|161782.2|161873.9|161783.9|161876.3|161786.3|161871.6|161781.6|26
1652725730000|2022-05-16 18:28:50|161873.8|161783.8|161868.4|161778.4|161873.8|161783.8|161865.6|161775.6|33
1652725740000|2022-05-16 18:29:00|161869.1|161779.1|161870.6|161780.6|161871.3|161781.3|161867.9|161777.9|25
1652725750000|2022-05-16 18:29:10|161869.8|161779.8|161893|161763|161893.8|161794.8|161869|161760.5|24
1652725760000|2022-05-16 18:29:20|161892.1|161762.1|161887.5|161757.5|161892.7|161762.7|161884.9|161754.9|31
1652725770000|2022-05-16 18:29:30|161888.6|161758.6|161889.9|161759.9|161890.8|161760.8|161887.2|161757.2|13
1652725780000|2022-05-16 18:29:40|161890.3|161760.3|161851.5|161761.5|161890.3|161771.4|161851.5|161750.1|17
1652725790000|2022-05-16 18:29:50|161872.4|161742.4|161852.1|161762.1|161872.4|161764.2|161844.6|161738|19
1652725800000|2022-05-16 18:30:00|161849.9|161759.9|161849|161759|161849.9|161759.9|161847.6|161757.6|19
1652725810000|2022-05-16 18:30:10|161845.7|161755.7|161820.1|161730.1|161867.2|161755.7|161815.2|161725.2|18
1652725820000|2022-05-16 18:30:20|161819|161729|161811.5|161721.5|161821.1|161731.1|161811.1|161721.1|25
1652725830000|2022-05-16 18:30:30|161810.7|161720.7|161819.1|161729.1|161825.3|161735.3|161809.8|161719.8|31
1652725840000|2022-05-16 18:30:40|161826|161736|161819.1|161729.1|161826|161736|161809.3|161719.3|30
1652725850000|2022-05-16 18:30:50|161813.2|161723.2|161804.9|161714.9|161814.4|161724.4|161804.9|161714.9|23
1652725860000|2022-05-16 18:31:00|161806.8|161716.8|161814.1|161724.1|161818.1|161728.1|161806.8|161716.8|26
1652725870000|2022-05-16 18:31:10|161815.3|161725.3|161809.5|161719.5|161818.3|161728.3|161802.5|161712.5|23
1652725880000|2022-05-16 18:31:20|161809.4|161719.4|161811.5|161721.5|161812.6|161722.6|161808.2|161718.2|18
1652725890000|2022-05-16 18:31:30|161810.6|161720.6|161808.6|161718.6|161811.3|161721.3|161807.5|161717.5|16
1652725900000|2022-05-16 18:31:40|161808.2|161718.2|161810.4|161720.4|161810.4|161720.4|161803.2|161713.2|20
1652725910000|2022-05-16 18:31:50|161805.3|161715.3|161745.5|161655.5|161805.3|161715.3|161740.1|161650.1|34
1652725920000|2022-05-16 18:32:00|161745.8|161655.8|161740.8|161650.8|161745.8|161655.8|161738.2|161648.2|28
1652725930000|2022-05-16 18:32:10|161741.5|161651.5|161741.3|161651.3|161751|161661|161740.5|161650.5|34
1652725940000|2022-05-16 18:32:20|161740.6|161650.6|161745.8|161655.8|161752.4|161662.4|161739.6|161649.6|24
1652725950000|2022-05-16 18:32:30|161750.1|161660.1|161689.2|161599.2|161750.1|161660.1|161684.6|161594.6|37
1652725960000|2022-05-16 18:32:40|161685.6|161595.6|161691.3|161601.3|161695.1|161605.1|161681.7|161591.7|35
1652725970000|2022-05-16 18:32:50|161690.3|161600.3|161684.9|161594.9|161695.4|161605.4|161684.9|161594.9|34
1652725980000|2022-05-16 18:33:00|161688.3|161598.3|161688.2|161598.2|161691.8|161601.8|161683.7|161593.7|38
1652725990000|2022-05-16 18:33:10|161687.5|161597.5|161684.5|161594.5|161690|161600|161680.6|161590.6|38
1652726000000|2022-05-16 18:33:20|161680.4|161590.4|161681.3|161591.3|161687|161597|161678.3|161588.3|35
1652726010000|2022-05-16 18:33:30|161679.3|161589.3|161682.9|161592.9|161683.8|161593.8|161673.3|161583.3|34
1652726020000|2022-05-16 18:33:40|161683.7|161593.7|161683.2|161593.2|161692|161602|161680.1|161590.1|33
1652726030000|2022-05-16 18:33:50|161684|161594|161680.9|161590.9|161685.3|161595.3|161679.2|161589.2|29
1652726040000|2022-05-16 18:34:00|161678|161588|161677.8|161587.8|161681.3|161591.3|161675.1|161585.1|27
1652726050000|2022-05-16 18:34:10|161677.7|161587.7|161685.8|161595.8|161686.4|161596.4|161677.3|161587.3|19
1652726060000|2022-05-16 18:34:20|161687|161597|161686.1|161596.1|161687.2|161597.2|161683.6|161593.6|21
1652726070000|2022-05-16 18:34:30|161686|161596|161686.3|161596.3|161687.7|161597.7|161685.9|161595.9|11
1652726080000|2022-05-16 18:34:40|161685.2|161595.2|161687.3|161597.3|161689.8|161599.8|161685.2|161595.2|15
1652726090000|2022-05-16 18:34:50|161688.5|161598.5|161685.2|161595.2|161689|161599|161681|161591|24
1652726100000|2022-05-16 18:35:00|161685.1|161595.1|161688.1|161598.1|161688.3|161598.3|161682.8|161592.8|24
1652726110000|2022-05-16 18:35:10|161688.6|161598.6|161683.5|161593.5|161688.6|161598.6|161672.7|161582.7|30
1652726120000|2022-05-16 18:35:20|161682.5|161592.5|161684.7|161594.7|161687.7|161597.7|161682.1|161592.1|23
1652726130000|2022-05-16 18:35:30|161685.2|161595.2|161690.4|161600.4|161697.1|161607.1|161683.5|161593.5|29
1652726140000|2022-05-16 18:35:40|161691.2|161601.2|161680.4|161590.4|161694.4|161604.4|161679.4|161589.4|26
1652726150000|2022-05-16 18:35:50|161677.1|161587.1|161683.3|161593.3|161683.7|161593.7|161676.8|161586.8|27
1652726160000|2022-05-16 18:36:00|161683.5|161593.5|161689.1|161599.1|161689.4|161599.4|161678.2|161588.2|26
1652726170000|2022-05-16 18:36:10|161687.8|161597.8|161667.5|161577.5|161689|161599|161649.9|161559.9|25
1652726180000|2022-05-16 18:36:20|161667.1|161577.1|161670.2|161580.2|161673.3|161583.3|161666.3|161576.3|26
1652726190000|2022-05-16 18:36:30|161670.9|161580.9|161676.1|161586.1|161684|161594|161669.6|161579.6|31
1652726200000|2022-05-16 18:36:40|161676.4|161586.4|161675.1|161585.1|161677.6|161587.6|161670.6|161580.6|20
1652726210000|2022-05-16 18:36:50|161672.9|161582.9|161672.1|161582.1|161683|161593|161671.9|161581.9|30
1652726220000|2022-05-16 18:37:00|161671.5|161581.5|161678.9|161588.9|161681.3|161591.3|161671.5|161581.5|25
1652726230000|2022-05-16 18:37:10|161675.1|161585.1|161672.8|161582.8|161678.4|161588.4|161671.3|161581.3|26
1652726240000|2022-05-16 18:37:20|161675.2|161585.2|161675|161585|161679.4|161589.4|161674.5|161584.5|22
1652726250000|2022-05-16 18:37:30|161675.2|161585.2|161671.7|161581.7|161676.4|161586.4|161670.3|161580.3|23
1652726260000|2022-05-16 18:37:40|161670.7|161580.7|161673.9|161583.9|161675.1|161585.1|161669.1|161579.1|27
1652726270000|2022-05-16 18:37:50|161674.3|161584.3|161671.9|161581.9|161674.7|161584.7|161671.9|161581.9|16
1652726280000|2022-05-16 18:38:00|161673.1|161583.1|161660.8|161570.8|161673.1|161583.1|161655.6|161565.6|28
1652726290000|2022-05-16 18:38:10|161660|161570|161665|161575|161665|161575|161659.8|161569.8|26
1652726300000|2022-05-16 18:38:20|161663.5|161573.5|161666|161576|161666.1|161576.1|161663.5|161573.5|14
1652726310000|2022-05-16 18:38:30|161666.1|161576.1|161666.1|161576.1|161667.5|161577.5|161664|161574|28
1652726320000|2022-05-16 18:38:40|161666|161576|161674.8|161584.8|161674.8|161584.8|161663.6|161573.6|17
1652726330000|2022-05-16 18:38:50|161690.4|161560.4|161689.9|161559.9|161695.8|161565.8|161686.5|161556.5|33
1652726340000|2022-05-16 18:39:00|161690|161560|161681.4|161551.4|161690|161560|161681.4|161551.4|25
1652726350000|2022-05-16 18:39:10|161682.1|161552.1|161682|161552|161685.3|161555.3|161678.8|161548.8|32
1652726360000|2022-05-16 18:39:20|161679|161549|161695.4|161565.4|161695.4|161565.4|161679|161549|22
1652726370000|2022-05-16 18:39:30|161693.9|161563.9|161694.7|161564.7|161698.5|161568.5|161692.4|161562.4|32
1652726380000|2022-05-16 18:39:40|161694.8|161564.8|161693.7|161563.7|161695.7|161565.7|161692.4|161562.4|23
1652726390000|2022-05-16 18:39:50|161693.6|161563.6|161659.2|161569.2|161693.7|161575.1|161654.1|161563.6|26
1652726400000|2022-05-16 18:40:00|161660.9|161570.9|161660.9|161570.9|161660.9|161570.9|161656|161566|26
1652726410000|2022-05-16 18:40:10|161660.2|161570.2|161658.6|161568.6|161661.7|161571.7|161658.5|161568.5|15
1652726420000|2022-05-16 18:40:20|161663|161573|161657.9|161567.9|161663|161573|161657.9|161567.9|15
1652726430000|2022-05-16 18:40:30|161659.6|161569.6|161659.8|161569.8|161662.9|161572.9|161659.4|161569.4|8
1652726440000|2022-05-16 18:40:40|161660.8|161570.8|161656|161566|161660.8|161570.8|161652.1|161562.1|22
1652726450000|2022-05-16 18:40:50|161656.2|161566.2|161657|161567|161657.4|161567.4|161655.6|161565.6|13
1652726460000|2022-05-16 18:41:00|161656.8|161566.8|161662.4|161572.4|161662.4|161572.4|161656.8|161566.8|6
1652726470000|2022-05-16 18:41:10|161661.9|161571.9|161664.3|161574.3|161664.3|161574.3|161661.7|161571.7|5
1652726480000|2022-05-16 18:41:20|161663.6|161573.6|161662.4|161572.4|161664.3|161574.3|161662|161572|7
1652726490000|2022-05-16 18:41:30|161662.1|161572.1|161658.1|161568.1|161662.6|161572.6|161658.1|161568.1|7
1652726500000|2022-05-16 18:41:40|161662.7|161572.7|161668.5|161578.5|161670.3|161580.3|161662.1|161572.1|24
1652726510000|2022-05-16 18:41:50|161668.9|161578.9|161667.8|161577.8|161670|161580|161667.8|161577.8|20
1652726520000|2022-05-16 18:42:00|161667.6|161577.6|161663.2|161573.2|161667.6|161577.6|161662|161572|24
1652726530000|2022-05-16 18:42:10|161662.8|161572.8|161663.9|161573.9|161667.7|161577.7|161662.6|161572.6|20
1652726540000|2022-05-16 18:42:20|161664.8|161574.8|161665.1|161575.1|161665.6|161575.6|161664.8|161574.8|12
1652726550000|2022-05-16 18:42:30|161665.5|161575.5|161664.1|161574.1|161665.5|161575.5|161663.6|161573.6|9
1652726560000|2022-05-16 18:42:40|161664.2|161574.2|161660.4|161570.4|161665.8|161575.8|161659.8|161569.8|23
1652726570000|2022-05-16 18:42:50|161660.9|161570.9|161663.1|161573.1|161663.1|161573.1|161660.6|161570.6|18
1652726580000|2022-05-16 18:43:00|161663|161573|161662.9|161572.9|161664.3|161574.3|161662.5|161572.5|16
1652726590000|2022-05-16 18:43:10|161663.2|161573.2|161664.1|161574.1|161664.5|161574.5|161661.8|161571.8|11
1652726600000|2022-05-16 18:43:20|161664|161574|161659.2|161569.2|161664.4|161574.4|161659|161569|18
1652726610000|2022-05-16 18:43:30|161659.7|161569.7|161660.3|161570.3|161660.9|161570.9|161659.4|161569.4|15
1652726620000|2022-05-16 18:43:40|161662|161572|161660.4|161570.4|161662.1|161572.1|161656.5|161566.5|22
1652726630000|2022-05-16 18:43:50|161660.5|161570.5|161604.7|161474.7|161660.5|161570.5|161585.7|161470.6|31
1652726640000|2022-05-16 18:44:00|161605.6|161475.6|161604.8|161474.8|161609.5|161479.5|161601.4|161471.4|20
1652726650000|2022-05-16 18:44:10|161603.8|161473.8|161604.5|161474.5|161606.6|161476.6|161603.3|161473.3|20
1652726660000|2022-05-16 18:44:20|161605.8|161475.8|161602.2|161472.2|161607.5|161477.5|161601.6|161471.6|19
1652726670000|2022-05-16 18:44:30|161603.4|161473.4|161589.2|161499.2|161606.3|161499.9|161583.5|161473.4|21
1652726680000|2022-05-16 18:44:40|161590.4|161500.4|161589.4|161499.4|161590.8|161500.8|161589.4|161499.4|11
1652726690000|2022-05-16 18:44:50|161589.8|161499.8|161598.4|161508.4|161599.4|161509.4|161587.2|161497.2|15
1652726700000|2022-05-16 18:45:00|161597.9|161507.9|161597.5|161507.5|161599.3|161509.3|161597.2|161507.2|6
1652726710000|2022-05-16 18:45:10|161597.7|161507.7|161597|161507|161598.5|161508.5|161595.9|161505.9|11
1652726720000|2022-05-16 18:45:20|161597.2|161507.2|161599.6|161509.6|161600.6|161510.6|161596.8|161506.8|5
1652726730000|2022-05-16 18:45:30|161599.8|161509.8|161596.7|161506.7|161601.8|161511.8|161595.3|161505.3|15
1652726740000|2022-05-16 18:45:40|161598.8|161508.8|161598.8|161508.8|161599.4|161509.4|161595.5|161505.5|11
1652726750000|2022-05-16 18:45:50|161599.8|161509.8|161594.9|161504.9|161599.8|161509.8|161594.9|161504.9|12
1652726760000|2022-05-16 18:46:00|161595.7|161505.7|161592.7|161502.7|161595.7|161505.7|161591.3|161501.3|19
1652726770000|2022-05-16 18:46:10|161593|161503|161622.6|161492.6|161622.6|161527.3|161584.9|161492.6|16
1652726780000|2022-05-16 18:46:20|161613.4|161483.4|161609|161479|161613.4|161483.4|161605.5|161475.5|32
1652726790000|2022-05-16 18:46:30|161609.5|161479.5|161601.6|161471.6|161610.3|161480.3|161601.6|161471.6|24
1652726800000|2022-05-16 18:46:40|161602.3|161472.3|161585.8|161495.8|161603.5|161496.5|161582.9|161472.3|24
1652726810000|2022-05-16 18:46:50|161585.9|161495.9|161583.4|161493.4|161585.9|161495.9|161583.3|161493.3|20
1652726820000|2022-05-16 18:47:00|161583.7|161493.7|161582.5|161492.5|161584.5|161494.5|161580.6|161490.6|21
1652726830000|2022-05-16 18:47:10|161581.2|161491.2|161580.8|161490.8|161585.7|161495.7|161574.1|161484.1|28
1652726840000|2022-05-16 18:47:20|161581.9|161491.9|161580.1|161490.1|161582.1|161492.1|161577.9|161487.9|21
1652726850000|2022-05-16 18:47:30|161580.8|161490.8|161578.9|161488.9|161581.3|161491.3|161576.3|161486.3|17
1652726860000|2022-05-16 18:47:40|161579.3|161489.3|161578.2|161488.2|161587.7|161497.7|161573.7|161483.7|14
1652726870000|2022-05-16 18:47:50|161577.7|161487.7|161575.7|161485.7|161579.4|161489.4|161573.8|161483.8|17
1652726880000|2022-05-16 18:48:00|161576.4|161486.4|161579.4|161489.4|161580.1|161490.1|161574.9|161484.9|14
1652726890000|2022-05-16 18:48:10|161573.2|161483.2|161576.7|161486.7|161577.5|161487.5|161572.7|161482.7|9
1652726900000|2022-05-16 18:48:20|161579.4|161489.4|161571.7|161481.7|161579.4|161489.4|161571.7|161481.7|8
1652726910000|2022-05-16 18:48:30|161573.3|161483.3|161571.4|161481.4|161586|161496|161571.4|161481.4|13
1652726920000|2022-05-16 18:48:40|161568.1|161478.1|161580.3|161490.3|161581.8|161491.8|161568.1|161478.1|12
1652726930000|2022-05-16 18:48:50|161580.9|161490.9|161581.7|161491.7|161581.7|161491.7|161576.1|161486.1|12
1652726940000|2022-05-16 18:49:00|161580.7|161490.7|161585.6|161495.6|161585.6|161495.6|161579.2|161489.2|7
1652726950000|2022-05-16 18:49:10|161585.7|161495.7|161575.3|161485.3|161595.2|161505.2|161573.5|161483.5|12
1652726960000|2022-05-16 18:49:20|161577.7|161487.7|161581.7|161491.7|161581.7|161491.7|161568.9|161478.9|15
1652726970000|2022-05-16 18:49:30|161582.4|161492.4|161588.7|161498.7|161590.3|161500.3|161579.3|161489.3|11
1652726980000|2022-05-16 18:49:40|161588.4|161498.4|161575|161485|161589.3|161499.3|161572.9|161482.9|11
1652726990000|2022-05-16 18:49:50|161579.2|161489.2|161582.8|161492.8|161587.7|161497.7|161579.2|161489.2|15
1652727000000|2022-05-16 18:50:00|161581.2|161491.2|161574.2|161484.2|161582|161492|161574.2|161484.2|22
1652727010000|2022-05-16 18:50:10|161576.5|161486.5|161575.4|161485.4|161578.1|161488.1|161575.1|161485.1|15
1652727020000|2022-05-16 18:50:20|161576.2|161486.2|161577|161487|161577|161487|161571.4|161481.4|12
1652727030000|2022-05-16 18:50:30|161584.8|161494.8|161566|161476|161585.5|161495.5|161562.7|161472.7|25
1652727040000|2022-05-16 18:50:40|161564.4|161474.4|161583.8|161493.8|161589.2|161499.2|161562.1|161472.1|21
1652727050000|2022-05-16 18:50:50|161582.1|161492.1|161589.5|161499.5|161590.4|161500.4|161580.2|161490.2|27
1652727060000|2022-05-16 18:51:00|161589.9|161499.9|161621.1|161531.1|161622.8|161532.8|161589.3|161499.3|29
1652727070000|2022-05-16 18:51:10|161619.7|161529.7|161611.4|161521.4|161626.7|161536.7|161611.4|161521.4|28
1652727080000|2022-05-16 18:51:20|161612|161522|161608.5|161518.5|161615.8|161525.8|161608.5|161518.5|21
1652727090000|2022-05-16 18:51:30|161607.4|161517.4|161602.6|161512.6|161612.2|161522.2|161601.8|161511.8|28
1652727100000|2022-05-16 18:51:40|161606.8|161516.8|161602.2|161512.2|161607.2|161517.2|161601.7|161511.7|22
1652727110000|2022-05-16 18:51:50|161603|161513|161604.9|161514.9|161604.9|161514.9|161601.9|161511.9|21
1652727120000|2022-05-16 18:52:00|161606.7|161516.7|161616|161526|161623.5|161533.5|161602.7|161512.7|30
1652727130000|2022-05-16 18:52:10|161616.7|161526.7|161607.5|161517.5|161616.7|161526.7|161592.1|161502.1|23
1652727140000|2022-05-16 18:52:20|161606.7|161516.7|161608.9|161518.9|161611.9|161521.9|161604.4|161514.4|27
1652727150000|2022-05-16 18:52:30|161610.5|161520.5|161604.7|161514.7|161610.5|161520.5|161604.6|161514.6|30
1652727160000|2022-05-16 18:52:40|161605|161515|161610.1|161520.1|161616.7|161520.2|161596.1|161483.1|27
1652727170000|2022-05-16 18:52:50|161609|161519|161597.6|161507.6|161609|161519|161593.8|161503.8|34
1652727180000|2022-05-16 18:53:00|161598.9|161508.9|161562.7|161472.7|161598.9|161508.9|161561.1|161471.1|36
1652727190000|2022-05-16 18:53:10|161563.9|161473.9|161562.9|161472.9|161564.9|161474.9|161559.8|161469.8|30
1652727200000|2022-05-16 18:53:20|161563.4|161473.4|161564.2|161474.2|161564.9|161474.9|161560.7|161470.7|27
1652727210000|2022-05-16 18:53:30|161564.8|161474.8|161576.6|161486.6|161582.7|161492.7|161563.8|161473.8|27
1652727220000|2022-05-16 18:53:40|161577.5|161487.5|161574.6|161484.6|161579.2|161489.2|161573.8|161483.8|16
1652727230000|2022-05-16 18:53:50|161573.8|161483.8|161582|161492|161582.6|161492.6|161573.8|161483.8|19
1652727240000|2022-05-16 18:54:00|161580.5|161490.5|161560.6|161470.6|161584.9|161494.9|161560.6|161470.6|27
1652727250000|2022-05-16 18:54:10|161561.3|161471.3|161554.7|161464.7|161566.4|161476.4|161551.4|161461.4|32
1652727260000|2022-05-16 18:54:20|161551.7|161461.7|161565.2|161475.2|161567.7|161477.7|161551|161461|36
1652727270000|2022-05-16 18:54:30|161565.3|161475.3|161577.1|161487.1|161579.8|161489.8|161560.9|161470.9|25
1652727280000|2022-05-16 18:54:40|161577.6|161487.6|161585.7|161495.7|161585.7|161495.7|161575.5|161485.5|20
1652727290000|2022-05-16 18:54:50|161585.9|161495.9|161576.2|161486.2|161585.9|161495.9|161572.5|161482.5|18
1652727300000|2022-05-16 18:55:00|161575.3|161485.3|161574.7|161484.7|161577.4|161487.4|161573.9|161483.9|15
1652727310000|2022-05-16 18:55:10|161574.4|161484.4|161582|161492|161585.2|161495.2|161573.2|161483.2|24
1652727320000|2022-05-16 18:55:20|161581.9|161491.9|161574.9|161484.9|161581.9|161491.9|161573.4|161483.4|16
1652727330000|2022-05-16 18:55:30|161575.7|161485.7|161564.1|161474.1|161575.7|161485.7|161564.1|161474.1|9
1652727340000|2022-05-16 18:55:40|161565.8|161475.8|161556.3|161466.3|161570.5|161480.5|161554.3|161464.3|22
1652727350000|2022-05-16 18:55:50|161558.4|161468.4|161558.8|161468.8|161564.7|161474.7|161556.2|161466.2|25
1652727360000|2022-05-16 18:56:00|161559.3|161469.3|161554.4|161464.4|161560.1|161470.1|161552.1|161462.1|31
1652727370000|2022-05-16 18:56:10|161555|161465|161566.4|161476.4|161574|161484|161554.7|161464.7|22
1652727380000|2022-05-16 18:56:20|161566.7|161476.7|161566.8|161476.8|161567.2|161477.2|161566.4|161476.4|18
1652727390000|2022-05-16 18:56:30|161566.7|161476.7|161566.5|161476.5|161566.7|161476.7|161565.6|161475.6|10
1652727400000|2022-05-16 18:56:40|161566.6|161476.6|161566.7|161476.7|161566.7|161476.7|161564.9|161474.9|5
1652727410000|2022-05-16 18:56:50|161564.8|161474.8|161564.8|161474.8|161564.8|161474.8|161564.8|161474.8|1
1652727420000|2022-05-16 18:57:00|161564.7|161474.7|161565.3|161475.3|161565.7|161475.7|161562.1|161472.1|15
1652727430000|2022-05-16 18:57:10|161565.7|161475.7|161573.3|161483.3|161581.4|161491.4|161560|161470|27
1652727440000|2022-05-16 18:57:20|161572.6|161482.6|161572.2|161482.2|161574.6|161484.6|161563.5|161473.5|27
1652727450000|2022-05-16 18:57:30|161572.8|161482.8|161574.4|161484.4|161574.9|161484.9|161558.5|161468.5|22
1652727460000|2022-05-16 18:57:40|161573.6|161483.6|161571.2|161481.2|161573.9|161483.9|161569.3|161479.3|20
1652727470000|2022-05-16 18:57:50|161573.9|161483.9|161556.4|161466.4|161573.9|161483.9|161552.3|161462.3|21
1652727480000|2022-05-16 18:58:00|161552.8|161462.8|161563.5|161473.5|161563.5|161473.5|161552.8|161462.8|19
1652727490000|2022-05-16 18:58:10|161563.7|161473.7|161567.7|161477.7|161571.7|161481.7|161562.2|161472.2|19
1652727500000|2022-05-16 18:58:20|161570.1|161480.1|161567.8|161477.8|161585.2|161495.2|161562|161472|27
1652727510000|2022-05-16 18:58:30|161567.7|161477.7|161562.2|161472.2|161567.7|161477.7|161561.7|161471.7|9
1652727520000|2022-05-16 18:58:40|161564.9|161474.9|161562.2|161472.2|161566.6|161476.6|161562.2|161472.2|8
1652727530000|2022-05-16 18:58:50|161562.1|161472.1|161560.5|161470.5|161564.3|161474.3|161560.5|161470.5|13
1652727540000|2022-05-16 18:59:00|161560.2|161470.2|161567.4|161477.4|161567.5|161477.5|161559.7|161469.7|9
1652727550000|2022-05-16 18:59:10|161566.1|161476.1|161556.2|161466.2|161566.9|161476.9|161554.7|161464.7|5
1652727560000|2022-05-16 18:59:20|161560|161470|161583.6|161493.6|161583.6|161493.6|161544.5|161454.5|25
1652727570000|2022-05-16 18:59:30|161577.6|161487.6|161575.7|161485.7|161585|161495|161562.3|161472.3|29
1652727580000|2022-05-16 18:59:40|161574.2|161484.2|161578.2|161488.2|161578.2|161488.2|161566.4|161476.4|22
1652727590000|2022-05-16 18:59:50|161578.7|161488.7|161583.8|161493.8|161586.7|161496.7|161578.2|161488.2|20
1652727600000|2022-05-16 19:00:00|161582.9|161492.9|161578.7|161488.7|161586.9|161496.9|161578.7|161488.7|35
1652727610000|2022-05-16 19:00:10|161577.9|161487.9|161580.8|161490.8|161589.3|161499.3|161572.9|161482.9|29
1652727620000|2022-05-16 19:00:20|161579.9|161489.9|161572.8|161482.8|161581.7|161491.7|161571.5|161481.5|22
1652727630000|2022-05-16 19:00:30|161572.6|161482.6|161573.4|161483.4|161581.4|161491.4|161572.1|161482.1|23
1652727640000|2022-05-16 19:00:40|161572.9|161482.9|161572.6|161482.6|161573.3|161483.3|161567.7|161477.7|13
1652727650000|2022-05-16 19:00:50|161575.1|161485.1|161579.5|161489.5|161586|161496|161569.7|161479.7|30
1652727660000|2022-05-16 19:01:00|161576.3|161486.3|161572.7|161482.7|161577.8|161487.8|161571.8|161481.8|18
1652727670000|2022-05-16 19:01:10|161574.2|161484.2|161571.2|161481.2|161575.6|161485.6|161570.5|161480.5|16
1652727680000|2022-05-16 19:01:20|161571|161481|161578.4|161488.4|161578.8|161488.8|161568.9|161478.9|16
1652727690000|2022-05-16 19:01:30|161578.6|161488.6|161581.7|161491.7|161583.4|161493.4|161578.6|161488.6|13
1652727700000|2022-05-16 19:01:40|161581.4|161491.4|161577.6|161487.6|161581.7|161491.7|161577.6|161487.6|6
1652727710000|2022-05-16 19:01:50|161578.1|161488.1|161574.9|161484.9|161581.1|161491.1|161574.9|161484.9|13
1652727720000|2022-05-16 19:02:00|161570.9|161480.9|161582.6|161492.6|161584.4|161494.4|161570.8|161480.8|10
1652727730000|2022-05-16 19:02:10|161579.4|161489.4|161580|161490|161582.2|161492.2|161578|161488|20
1652727740000|2022-05-16 19:02:20|161581.3|161491.3|161581.9|161491.9|161582.1|161492.1|161579.5|161489.5|13
1652727750000|2022-05-16 19:02:30|161580.7|161490.7|161577.4|161487.4|161582.3|161492.3|161577.4|161487.4|14
1652727760000|2022-05-16 19:02:40|161582.3|161492.3|161584.6|161494.6|161587.3|161497.3|161582.3|161492.3|12
1652727770000|2022-05-16 19:02:50|161583.8|161493.8|161585.3|161495.3|161586.8|161496.8|161583.8|161493.8|9
1652727780000|2022-05-16 19:03:00|161584.5|161494.5|161577.9|161487.9|161585.1|161495.1|161577|161487|20
1652727790000|2022-05-16 19:03:10|161609.1|161479.1|161566.4|161476.4|161609.1|161489.1|161561.1|161461|22
1652727800000|2022-05-16 19:03:20|161571.7|161481.7|161574|161484|161575.4|161485.4|161571.4|161481.4|18
1652727810000|2022-05-16 19:03:30|161577.2|161487.2|161585.6|161495.6|161588.9|161498.9|161570.7|161480.7|18
1652727820000|2022-05-16 19:03:40|161586.5|161496.5|161580.3|161490.3|161586.5|161496.5|161579.7|161489.7|15
1652727830000|2022-05-16 19:03:50|161582.3|161492.3|161577.8|161487.8|161586|161496|161577.8|161487.8|16
1652727840000|2022-05-16 19:04:00|161578.7|161488.7|161579|161489|161582.4|161492.4|161569.1|161479.1|23
1652727850000|2022-05-16 19:04:10|161579.5|161489.5|161581|161491|161585.1|161495.1|161578|161488|22
1652727860000|2022-05-16 19:04:20|161579.8|161489.8|161581.9|161491.9|161581.9|161491.9|161575.8|161485.8|15
1652727870000|2022-05-16 19:04:30|161581.7|161491.7|161574|161484|161581.8|161491.8|161574|161484|10
1652727880000|2022-05-16 19:04:40|161573.9|161483.9|161571.2|161481.2|161581.8|161491.8|161571.2|161481.2|16
1652727890000|2022-05-16 19:04:50|161571|161481|161572.1|161482.1|161572.9|161482.9|161569.5|161479.5|10
1652727900000|2022-05-16 19:05:00|161570.7|161480.7|161568.3|161478.3|161573.1|161483.1|161568.3|161478.3|17
1652727910000|2022-05-16 19:05:10|161569.1|161479.1|161600.1|161470.1|161602|161483.1|161558.7|161467.6|16
1652727920000|2022-05-16 19:05:20|161563.6|161473.6|161569.7|161479.7|161574.2|161484.2|161563.6|161473.6|14
1652727930000|2022-05-16 19:05:30|161565.2|161475.2|161571.1|161481.1|161573.4|161483.4|161565.2|161475.2|10
1652727940000|2022-05-16 19:05:40|161570.4|161480.4|161571.3|161481.3|161572.3|161482.3|161566.4|161476.4|11
1652727950000|2022-05-16 19:05:50|161573.2|161483.2|161565.3|161475.3|161573.2|161483.2|161563.7|161473.7|16
1652727960000|2022-05-16 19:06:00|161563.1|161473.1|161562.7|161472.7|161568.5|161478.5|161562.7|161472.7|8
1652727970000|2022-05-16 19:06:10|161549.1|161459.1|161517.3|161427.3|161549.1|161459.1|161512.1|161422.1|25
1652727980000|2022-05-16 19:06:20|161514.1|161424.1|161516.7|161426.7|161517.7|161427.7|161514.1|161424.1|10
1652727990000|2022-05-16 19:06:30|161518.1|161428.1|161535.4|161445.4|161536.1|161446.1|161517.6|161427.6|15
1652728000000|2022-05-16 19:06:40|161531.1|161441.1|161547.5|161417.5|161550.8|161441.2|161531.1|161417.5|13
1652728010000|2022-05-16 19:06:50|161546.2|161416.2|161545.3|161415.3|161548.7|161418.7|161544.5|161414.5|10
1652728020000|2022-05-16 19:07:00|161542.9|161412.9|161542.3|161412.3|161543.1|161413.1|161542.1|161412.1|7
1652728030000|2022-05-16 19:07:10|161543.9|161413.9|161543.2|161413.2|161544.4|161414.4|161542.2|161412.2|8
1652728040000|2022-05-16 19:07:20|161543.6|161413.6|161546.7|161416.7|161550.6|161420.6|161542.1|161412.1|9
1652728050000|2022-05-16 19:07:30|161546.4|161416.4|161537.7|161407.7|161548.1|161418.1|161537.7|161407.7|7
1652728060000|2022-05-16 19:07:40|161539.4|161409.4|161534.5|161404.5|161542.5|161412.5|161534.5|161404.5|6
1652728070000|2022-05-16 19:07:50|161534|161404|161517.6|161427.6|161534.1|161427.6|161513.8|161403.9|5
1652728080000|2022-05-16 19:08:00|161517.4|161427.4|161513.6|161423.6|161518.8|161428.8|161509.9|161419.9|10
1652728090000|2022-05-16 19:08:10|161513.1|161423.1|161518.7|161428.7|161525.4|161435.4|161513.1|161423.1|8
1652728100000|2022-05-16 19:08:20|161542.1|161412.1|161366.2|161236.2|161543.4|161413.4|161363|161233|26
1652728110000|2022-05-16 19:08:30|161368|161238|161383.1|161253.1|161383.6|161253.6|161363|161233|26
1652728120000|2022-05-16 19:08:40|161381.8|161251.8|161381.6|161251.6|161388.3|161258.3|161379.2|161249.2|17
1652728130000|2022-05-16 19:08:50|161384.1|161254.1|161370.4|161240.4|161384.1|161254.1|161363.1|161233.1|16
1652728140000|2022-05-16 19:09:00|161374.9|161244.9|161364.7|161234.7|161374.9|161244.9|161364.7|161234.7|13
1652728150000|2022-05-16 19:09:10|161368.7|161238.7|161367.7|161237.7|161369.6|161239.6|161366.3|161236.3|13
1652728160000|2022-05-16 19:09:20|161369|161239|161383.2|161253.2|161386.5|161256.5|161366.7|161236.7|16
1652728170000|2022-05-16 19:09:30|161384.2|161254.2|161359|161269|161385|161269.1|161352.7|161254.2|16
1652728180000|2022-05-16 19:09:40|161335.8|161245.8|161362.9|161272.9|161365.7|161275.7|161335.8|161245.8|14
1652728190000|2022-05-16 19:09:50|161366.2|161276.2|161364.2|161274.2|161368.2|161278.2|161361.4|161271.4|16
1652728200000|2022-05-16 19:10:00|161364|161274|161359.7|161269.7|161368|161278|161357.9|161267.9|15
1652728210000|2022-05-16 19:10:10|161369.3|161279.3|161362|161272|161369.3|161279.3|161358|161268|31
1652728220000|2022-05-16 19:10:20|161361.6|161271.6|161368.1|161278.1|161396.1|161279.8|161359.2|161249.7|32
1652728230000|2022-05-16 19:10:30|161364.9|161274.9|161378|161248|161388.9|161282.3|161364.9|161247.9|31
1652728240000|2022-05-16 19:10:40|161379.9|161249.9|161375.1|161245.1|161380.2|161250.2|161374.4|161244.4|28
1652728250000|2022-05-16 19:10:50|161372.6|161242.6|161353.6|161263.6|161374.9|161265.7|161352.8|161242.6|13
1652728260000|2022-05-16 19:11:00|161354|161264|161372.7|161242.7|161372.7|161268.4|161354|161242|9
1652728270000|2022-05-16 19:11:10|161371.6|161241.6|161372.9|161242.9|161374.8|161244.8|161371.6|161241.6|5
1652728280000|2022-05-16 19:11:20|161375.7|161245.7|161357.7|161267.7|161378.2|161268.4|161355.8|161244.5|9
1652728290000|2022-05-16 19:11:30|161355.5|161265.5|161361.1|161271.1|161385.4|161274.5|161354|161250.2|19
1652728300000|2022-05-16 19:11:40|161360.2|161270.2|161355|161265|161360.2|161270.2|161354.6|161264.6|4
1652728310000|2022-05-16 19:11:50|161354.5|161264.5|161358.4|161268.4|161362.1|161272.1|161354.5|161264.5|13
1652728320000|2022-05-16 19:12:00|161357.3|161267.3|161349.6|161259.6|161358.3|161268.3|161349.6|161259.6|5
1652728330000|2022-05-16 19:12:10|161349.4|161259.4|161360.3|161270.3|161360.7|161270.7|161348.9|161258.9|11
1652728340000|2022-05-16 19:12:20|161357|161267|161348.5|161218.5|161359.3|161269.3|161346.7|161216.7|23
1652728350000|2022-05-16 19:12:30|161340.9|161210.9|161354.8|161224.8|161357.8|161227.8|161340.9|161210.9|32
1652728360000|2022-05-16 19:12:40|161348.2|161218.2|161407.8|161277.8|161436.9|161306.9|161347.2|161217.2|33
1652728370000|2022-05-16 19:12:50|161400.5|161270.5|161382.6|161252.6|161400.5|161270.5|161382.6|161252.6|22
1652728380000|2022-05-16 19:13:00|161387.3|161257.3|161388.8|161258.8|161394.3|161264.3|161383.3|161253.3|15
1652728390000|2022-05-16 19:13:10|161390.5|161260.5|161395.9|161265.9|161397.3|161267.3|161388|161258|19
1652728400000|2022-05-16 19:13:20|161401.8|161271.8|161379.8|161249.8|161401.8|161271.8|161379.2|161249.2|27
1652728410000|2022-05-16 19:13:30|161380.7|161250.7|161390.4|161260.4|161395.7|161265.7|161379.2|161249.2|26
1652728420000|2022-05-16 19:13:40|161390.8|161260.8|161405.3|161275.3|161405.5|161275.5|161386.8|161256.8|26
1652728430000|2022-05-16 19:13:50|161403.4|161273.4|161399.7|161269.7|161403.4|161273.4|161395.8|161265.8|28
1652728440000|2022-05-16 19:14:00|161400.1|161270.1|161393.5|161263.5|161402|161272|161390.9|161260.9|26
1652728450000|2022-05-16 19:14:10|161396.2|161266.2|161367.7|161277.7|161398.2|161278.8|161367.7|161256|20
1652728460000|2022-05-16 19:14:20|161366.8|161276.8|161375.6|161285.6|161379.7|161289.7|161364.4|161274.4|22
1652728470000|2022-05-16 19:14:30|161375.4|161285.4|161402.8|161272.8|161407.1|161285.4|161373.3|161272.3|17
1652728480000|2022-05-16 19:14:40|161403|161273|161405.8|161275.8|161405.8|161275.8|161400.2|161270.2|13
1652728490000|2022-05-16 19:14:50|161404.7|161274.7|161402.8|161272.8|161408|161278|161401.1|161271.1|16
1652728500000|2022-05-16 19:15:00|161402.9|161272.9|161408.3|161278.3|161408.3|161278.3|161402.9|161272.9|10
1652728510000|2022-05-16 19:15:10|161406.2|161276.2|161407.1|161277.1|161410.5|161280.5|161402.5|161272.5|10
1652728520000|2022-05-16 19:15:20|161406.5|161276.5|161407.8|161277.8|161409.2|161279.2|161402.6|161272.6|10
1652728530000|2022-05-16 19:15:30|161406.7|161276.7|161407|161277|161410.5|161280.5|161400.6|161270.6|13
1652728540000|2022-05-16 19:15:40|161406.2|161276.2|161406|161276|161407.3|161277.3|161405.2|161275.2|6
1652728550000|2022-05-16 19:15:50|161405.8|161275.8|161403.8|161273.8|161410.2|161280.2|161403.8|161273.8|9
1652728560000|2022-05-16 19:16:00|161403.7|161273.7|161401.4|161271.4|161403.7|161273.7|161394.7|161264.7|8
1652728570000|2022-05-16 19:16:10|161403.1|161273.1|161403.5|161273.5|161404.9|161274.9|161399.6|161269.6|6
1652728580000|2022-05-16 19:16:20|161399.5|161269.5|161387.2|161257.2|161404.5|161274.5|161387.2|161257.2|19
1652728590000|2022-05-16 19:16:30|161382.7|161252.7|161393.3|161263.3|161395.9|161265.9|161382.7|161252.7|11
1652728600000|2022-05-16 19:16:40|161394.7|161264.7|161395|161265|161397.9|161267.9|161389.6|161259.6|14
1652728610000|2022-05-16 19:16:50|161394.4|161264.4|161369.4|161279.4|161395.1|161280.1|161369|161259.8|12
1652728620000|2022-05-16 19:17:00|161370.1|161280.1|161363.9|161273.9|161373.9|161283.9|161362|161272|17
1652728630000|2022-05-16 19:17:10|161367.4|161277.4|161370.7|161280.7|161370.8|161280.8|161367.4|161277.4|11
1652728640000|2022-05-16 19:17:20|161369.2|161279.2|161367.8|161277.8|161374.5|161284.5|161367.8|161277.8|11
1652728650000|2022-05-16 19:17:30|161368.6|161278.6|161371.4|161281.4|161371.8|161281.8|161367.7|161277.7|9
1652728660000|2022-05-16 19:17:40|161368.6|161278.6|161375.4|161285.4|161376.2|161286.2|161368.6|161278.6|16
1652728670000|2022-05-16 19:17:50|161375.1|161285.1|161369.9|161279.9|161375.1|161285.1|161369.2|161279.2|9
1652728680000|2022-05-16 19:18:00|161370.7|161280.7|161373.5|161283.5|161373.9|161283.9|161368.1|161278.1|15
1652728690000|2022-05-16 19:18:10|161375.3|161285.3|161371.3|161281.3|161376.8|161286.8|161371.3|161281.3|7
1652728700000|2022-05-16 19:18:20|161373.6|161283.6|161368.3|161278.3|161373.6|161283.6|161368.3|161278.3|6
1652728710000|2022-05-16 19:18:30|161375.4|161285.4|161377.1|161287.1|161377.1|161287.1|161373.9|161283.9|11
1652728720000|2022-05-16 19:18:40|161376.2|161286.2|161376.2|161286.2|161376.3|161286.3|161375.3|161285.3|4
1652728730000|2022-05-16 19:18:50|161374.4|161284.4|161373.2|161283.2|161374.4|161284.4|161373.2|161283.2|4
1652728740000|2022-05-16 19:19:00|161374.2|161284.2|161377.8|161287.8|161377.8|161287.8|161374.2|161284.2|6
1652728750000|2022-05-16 19:19:10|161376.6|161286.6|161379.7|161289.7|161380.2|161290.2|161376.6|161286.6|9
1652728760000|2022-05-16 19:19:20|161379|161289|161378.3|161288.3|161379|161289|161378.2|161288.2|4
1652728770000|2022-05-16 19:19:30|161378.4|161288.4|161381.4|161291.4|161381.4|161291.4|161378.2|161288.2|4
1652728780000|2022-05-16 19:19:40|161377.9|161287.9|161376.4|161286.4|161377.9|161287.9|161376.4|161286.4|5
1652728790000|2022-05-16 19:19:50|161375.7|161285.7|161362.7|161272.7|161375.7|161285.7|161362.7|161272.7|17
1652728800000|2022-05-16 19:20:00|161365.2|161275.2|161367|161277|161367|161277|161359.7|161269.7|12
1652728810000|2022-05-16 19:20:10|161367.4|161277.4|161365.8|161275.8|161372.5|161282.5|161365.8|161275.8|9
1652728820000|2022-05-16 19:20:20|161366.2|161276.2|161369.6|161279.6|161372.7|161282.7|161365.6|161275.6|10
1652728830000|2022-05-16 19:20:30|161368.3|161278.3|161368.9|161278.9|161376.8|161286.8|161368.3|161278.3|10
1652728840000|2022-05-16 19:20:40|161366.9|161276.9|161364.5|161274.5|161367.6|161277.6|161359.4|161269.4|12
1652728850000|2022-05-16 19:20:50|161366.5|161276.5|161364.5|161274.5|161366.5|161276.5|161364.4|161274.4|5
1652728860000|2022-05-16 19:21:00|161364.3|161274.3|161365.2|161275.2|161365.2|161275.2|161358.6|161268.6|14
1652728870000|2022-05-16 19:21:10|161364.3|161274.3|161375|161285|161375.2|161285.2|161364|161274|11
1652728880000|2022-05-16 19:21:20|161373.8|161283.8|161373.1|161283.1|161373.8|161283.8|161372.7|161282.7|4
1652728890000|2022-05-16 19:21:30|161393.6|161263.6|161394.7|161264.7|161395.2|161265.2|161393.6|161263.6|4
1652728900000|2022-05-16 19:21:40|161393.6|161263.6|161377.7|161287.7|161397|161287.7|161377.7|161263.6|3
1652728910000|2022-05-16 19:21:50|161376.8|161286.8|161377.3|161287.3|161377.9|161287.9|161376.7|161286.7|7
1652728920000|2022-05-16 19:22:00|161375.4|161285.4|161380.6|161290.6|161392.5|161290.6|161375.4|161262.5|9
1652728930000|2022-05-16 19:22:10|161389.4|161299.4|161378.4|161288.4|161389.4|161299.4|161378.4|161288.4|10
1652728940000|2022-05-16 19:22:20|161377.6|161287.6|161382.2|161292.2|161383.3|161293.3|161377.6|161287.6|9
1652728950000|2022-05-16 19:22:30|161380|161290|161378.1|161288.1|161381.2|161291.2|161378.1|161288.1|6
1652728960000|2022-05-16 19:22:40|161378.4|161288.4|161385.1|161295.1|161389.2|161299.2|161378.4|161288.4|10
1652728970000|2022-05-16 19:22:50|161387.9|161297.9|161377.7|161287.7|161390.3|161300.3|161377.7|161287.7|15
1652728980000|2022-05-16 19:23:00|161375.9|161285.9|161378.5|161288.5|161378.5|161288.5|161374.9|161284.9|23
1652728990000|2022-05-16 19:23:10|161378.4|161288.4|161379.5|161289.5|161382.7|161292.7|161378.4|161288.4|16
1652729000000|2022-05-16 19:23:20|161380.6|161290.6|161381.9|161291.9|161381.9|161291.9|161378.6|161288.6|11
1652729010000|2022-05-16 19:23:30|161380.3|161290.3|161385.3|161295.3|161385.3|161295.3|161380|161290|20
1652729020000|2022-05-16 19:23:40|161384.1|161294.1|161382.8|161292.8|161384.9|161294.9|161378.9|161288.9|18
1652729030000|2022-05-16 19:23:50|161383.7|161293.7|161385.1|161295.1|161387.7|161297.7|161380|161290|19
1652729040000|2022-05-16 19:24:00|161387|161297|161381.8|161291.8|161387|161297|161381.8|161291.8|6
1652729050000|2022-05-16 19:24:10|161381|161291|161383.1|161293.1|161385.3|161295.3|161380|161290|4
1652729060000|2022-05-16 19:24:20|161383.3|161293.3|161382.5|161292.5|161383.3|161293.3|161376.7|161286.7|7
1652729070000|2022-05-16 19:24:30|161382.4|161292.4|161396.1|161306.1|161396.1|161306.1|161382.4|161292.4|4
1652729080000|2022-05-16 19:24:40|161395.7|161305.7|161391.5|161301.5|161396.6|161306.6|161391.5|161301.5|6
1652729090000|2022-05-16 19:24:50|161391.1|161301.1|161379.1|161289.1|161393|161303|161379.1|161289.1|10
1652729100000|2022-05-16 19:25:00|161380.3|161290.3|161378|161288|161380.3|161290.3|161374.6|161284.6|13
1652729110000|2022-05-16 19:25:10|161376.5|161286.5|161373.1|161283.1|161379.2|161289.2|161372.6|161282.6|13
1652729120000|2022-05-16 19:25:20|161373.9|161283.9|161370.9|161280.9|161373.9|161283.9|161370.9|161280.9|13
1652729130000|2022-05-16 19:25:30|161372.2|161282.2|161390.8|161260.8|161390.8|161283.2|161371.5|161260.8|9
1652729140000|2022-05-16 19:25:40|161391.4|161301.4|161375.1|161285.1|161391.4|161301.4|161374.6|161284.6|8
1652729150000|2022-05-16 19:25:50|161372.9|161282.9|161399|161269|161399.3|161282.9|161372.9|161259.9|10
1652729160000|2022-05-16 19:26:00|161399.2|161269.2|161378.7|161288.7|161399.2|161291.6|161378.7|161265.4|6
1652729170000|2022-05-16 19:26:10|161378.8|161288.8|161376|161286|161378.8|161288.8|161375.4|161285.4|9
1652729180000|2022-05-16 19:26:20|161374|161284|161381.4|161291.4|161381.4|161291.4|161373|161283|4
1652729190000|2022-05-16 19:26:30|161396.9|161306.9|161377.5|161287.5|161396.9|161306.9|161373.4|161283.4|12
1652729200000|2022-05-16 19:26:40|161376.1|161286.1|161381.2|161291.2|161384|161294|161375.7|161285.7|13
1652729210000|2022-05-16 19:26:50|161378.3|161288.3|161400.3|161270.3|161400.6|161291.9|161376.2|161266.7|8
1652729220000|2022-05-16 19:27:00|161397.9|161267.9|161401.9|161271.9|161404|161274|161397.9|161267.9|11
1652729230000|2022-05-16 19:27:10|161392.2|161302.2|161395.9|161265.9|161395.9|161302.2|161379.2|161265.9|7
1652729240000|2022-05-16 19:27:20|161394.4|161264.4|161398|161268|161406.7|161291.6|161379.3|161264|21
1652729250000|2022-05-16 19:27:30|161395.9|161265.9|161392.2|161262.2|161398.9|161268.9|161390.3|161260.3|10
1652729260000|2022-05-16 19:27:40|161392.4|161262.4|161400.6|161270.6|161405.4|161275.4|161391.3|161261.3|7
1652729270000|2022-05-16 19:27:50|161400.4|161270.4|161397.2|161267.2|161400.6|161302.1|161385|161266.6|10
1652729280000|2022-05-16 19:28:00|161398.7|161268.7|161377.6|161287.6|161398.7|161295|161377.6|161266.8|7
1652729290000|2022-05-16 19:28:10|161374|161284|161394.8|161264.8|161399.1|161289.8|161373.9|161263.9|17
1652729300000|2022-05-16 19:28:20|161396.8|161266.8|161389.6|161299.6|161398.1|161300.5|161389.6|161265.4|11
1652729310000|2022-05-16 19:28:30|161389.4|161299.4|161394|161304|161394|161304|161387.4|161297.4|4
1652729320000|2022-05-16 19:28:40|161393.1|161303.1|161397.9|161267.9|161398.4|161308|161392.2|161265.6|12
1652729330000|2022-05-16 19:28:50|161397.2|161267.2|161381.2|161291.2|161404.2|161291.2|161381.2|161265.5|7
1652729340000|2022-05-16 19:29:00|161377.9|161287.9|161376.2|161286.2|161383.6|161293.6|161376.1|161286.1|13
1652729350000|2022-05-16 19:29:10|161395.1|161265.1|161378.2|161288.2|161395.1|161288.2|161378.2|161263.8|7
1652729360000|2022-05-16 19:29:20|161378.3|161288.3|161398.1|161268.1|161398.9|161291.3|161378.3|161268.1|10
1652729370000|2022-05-16 19:29:30|161398.8|161268.8|161407.1|161277.1|161409.2|161279.2|161397.8|161267.8|11
1652729380000|2022-05-16 19:29:40|161405.2|161275.2|161406.6|161276.6|161409|161279|161405.2|161275.2|10
1652729390000|2022-05-16 19:29:50|161401.4|161271.4|161401.2|161271.2|161407.6|161277.6|161399.5|161269.5|12
1652729400000|2022-05-16 19:30:00|161393.9|161303.9|161391.5|161301.5|161398.5|161308.5|161387.7|161297.7|22
1652729410000|2022-05-16 19:30:10|161390.7|161300.7|161379.1|161289.1|161396.3|161306.3|161377.5|161287.5|14
1652729420000|2022-05-16 19:30:20|161377.7|161287.7|161397.1|161267.1|161397.1|161288.7|161376.7|161267.1|8
1652729430000|2022-05-16 19:30:30|161397.6|161267.6|161394.3|161264.3|161400.4|161270.4|161394.3|161264.3|18
1652729440000|2022-05-16 19:30:40|161394.4|161264.4|161396|161266|161397.7|161267.7|161392.9|161262.9|13
1652729450000|2022-05-16 19:30:50|161394.1|161264.1|161397|161267|161401.1|161271.1|161394.1|161264.1|11
1652729460000|2022-05-16 19:31:00|161395.9|161265.9|161396.5|161266.5|161402.1|161272.1|161395.7|161265.7|10
1652729470000|2022-05-16 19:31:10|161396.9|161266.9|161379.1|161289.1|161399.4|161292.5|161377|161266.9|18
1652729480000|2022-05-16 19:31:20|161378.6|161288.6|161376.1|161286.1|161384.9|161294.9|161375.9|161285.9|14
1652729490000|2022-05-16 19:31:30|161376.9|161286.9|161404.1|161274.1|161404.1|161286.9|161376|161267.9|13
1652729500000|2022-05-16 19:31:40|161405.4|161275.4|161402.9|161272.9|161405.5|161275.5|161402.5|161272.5|20
1652729510000|2022-05-16 19:31:50|161403.4|161273.4|161405.3|161275.3|161408.7|161278.7|161403.4|161273.4|17
1652729520000|2022-05-16 19:32:00|161404.3|161274.3|161399|161269|161405.8|161275.8|161398.1|161268.1|14
1652729530000|2022-05-16 19:32:10|161399.3|161269.3|161382.5|161292.5|161400.2|161295.5|161381.5|161268.9|13
1652729540000|2022-05-16 19:32:20|161381.8|161291.8|161381.2|161291.2|161409|161292.1|161381.2|161268.5|12
1652729550000|2022-05-16 19:32:30|161378.9|161288.9|161404.2|161274.2|161404.2|161296.8|161378.9|161269.2|17
1652729560000|2022-05-16 19:32:40|161404.7|161274.7|161403.9|161273.9|161405.5|161275.5|161400.4|161270.4|11
1652729570000|2022-05-16 19:32:50|161402.1|161272.1|161400.6|161270.6|161406.3|161276.3|161400.1|161270.1|8
1652729580000|2022-05-16 19:33:00|161400.3|161270.3|161379.4|161289.4|161400.3|161293.2|161377.2|161270.3|16
1652729590000|2022-05-16 19:33:10|161373.5|161283.5|161379.2|161289.2|161403.3|161290|161373.5|161262.2|16
1652729600000|2022-05-16 19:33:20|161378.1|161288.1|161378.8|161288.8|161384.4|161294.4|161378.1|161288.1|14
1652729610000|2022-05-16 19:33:30|161378.6|161288.6|161389.9|161259.9|161397.1|161288.6|161374.5|161259.9|28
1652729620000|2022-05-16 19:33:40|161391.4|161261.4|161394.3|161264.3|161396.5|161266.5|161391.4|161261.4|20
1652729630000|2022-05-16 19:33:50|161386.3|161256.3|161390.5|161260.5|161392.5|161262.5|161386.3|161256.3|14
1652729640000|2022-05-16 19:34:00|161389.8|161259.8|161400.7|161270.7|161401.5|161271.5|161389.8|161259.8|14
1652729650000|2022-05-16 19:34:10|161403.1|161273.1|161413.3|161283.3|161418|161288|161399.4|161269.4|15
1652729660000|2022-05-16 19:34:20|161422.1|161292.1|161440.5|161310.5|161443.4|161313.4|161415.2|161285.2|33
1652729670000|2022-05-16 19:34:30|161441.3|161311.3|161450|161320|161456|161326|161441.2|161311.2|31
1652729680000|2022-05-16 19:34:40|161450.1|161320.1|161448.7|161318.7|161452.8|161322.8|161448.2|161318.2|21
1652729690000|2022-05-16 19:34:50|161449.8|161319.8|161448.9|161318.9|161454.6|161324.6|161448.9|161318.9|18
1652729700000|2022-05-16 19:35:00|161447.6|161317.6|161459.4|161329.4|161463.1|161333.1|161447.6|161317.6|18
1652729710000|2022-05-16 19:35:10|161459.5|161329.5|161441|161351|161459.5|161356.7|161434.6|161325.5|16
1652729720000|2022-05-16 19:35:20|161438.6|161348.6|161439.6|161349.6|161441.6|161351.6|161427.8|161337.8|14
1652729730000|2022-05-16 19:35:30|161441.2|161351.2|161449.4|161319.4|161459.3|161351.2|161433.9|161319.4|11
1652729740000|2022-05-16 19:35:40|161455.8|161325.8|161451.1|161321.1|161455.8|161325.8|161450.7|161320.7|12
1652729750000|2022-05-16 19:35:50|161450.5|161320.5|161448.9|161318.9|161450.5|161320.5|161447.9|161317.9|5
1652729760000|2022-05-16 19:36:00|161449.4|161319.4|161448.1|161318.1|161452.9|161322.9|161436.1|161306.1|13
1652729770000|2022-05-16 19:36:10|161448|161318|161455.9|161325.9|161455.9|161325.9|161444.9|161314.9|7
1652729780000|2022-05-16 19:36:20|161455.8|161325.8|161450.8|161320.8|161455.8|161345.3|161421.9|161319.8|10
1652729790000|2022-05-16 19:36:30|161452|161322|161450.2|161320.2|161455.9|161325.9|161449.6|161319.6|15
1652729800000|2022-05-16 19:36:40|161450.1|161320.1|161448|161318|161450.3|161320.3|161448|161318|7
1652729810000|2022-05-16 19:36:50|161448.9|161318.9|161444.5|161314.5|161455.8|161325.8|161444.1|161314.1|10
1652729820000|2022-05-16 19:37:00|161444.6|161314.6|161449.3|161319.3|161452.4|161322.4|161443.3|161313.3|15
1652729830000|2022-05-16 19:37:10|161445.1|161315.1|161560.3|161430.3|161577.5|161447.5|161444.3|161314.3|33
1652729840000|2022-05-16 19:37:20|161559.6|161429.6|161571.5|161441.5|161574.2|161444.2|161554.8|161424.8|33
1652729850000|2022-05-16 19:37:30|161571.8|161441.8|161567|161437|161572.9|161442.9|161565.1|161435.1|33
1652729860000|2022-05-16 19:37:40|161566.3|161436.3|161566.8|161436.8|161572.3|161442.3|161565.6|161435.6|23
1652729870000|2022-05-16 19:37:50|161567|161437|161567.5|161437.5|161570.3|161440.3|161561.6|161431.6|24
1652729880000|2022-05-16 19:38:00|161566.4|161436.4|161570.4|161440.4|161572.4|161442.4|161566.4|161436.4|26
1652729890000|2022-05-16 19:38:10|161569.9|161439.9|161578.8|161448.8|161589|161459|161568.4|161438.4|29
1652729900000|2022-05-16 19:38:20|161580|161450|161579.9|161449.9|161581.2|161451.2|161578.4|161448.4|23
1652729910000|2022-05-16 19:38:30|161578.4|161448.4|161579.2|161449.2|161579.2|161449.2|161576.8|161446.8|18
1652729920000|2022-05-16 19:38:40|161579|161449|161583.2|161453.2|161583.2|161453.2|161579|161449|12
1652729930000|2022-05-16 19:38:50|161583.6|161453.6|161579.2|161449.2|161583.9|161453.9|161579.2|161449.2|15
1652729940000|2022-05-16 19:39:00|161579.1|161449.1|161581.1|161451.1|161588.4|161458.4|161578.4|161448.4|31
1652729950000|2022-05-16 19:39:10|161581|161451|161577.1|161447.1|161581.1|161451.1|161576.5|161446.5|21
1652729960000|2022-05-16 19:39:20|161577.7|161447.7|161581.4|161451.4|161584.3|161454.3|161577.1|161447.1|19
1652729970000|2022-05-16 19:39:30|161584.6|161454.6|161578.8|161448.8|161585|161455|161578.4|161448.4|18
1652729980000|2022-05-16 19:39:40|161578.5|161448.5|161578.5|161448.5|161579.8|161449.8|161576.7|161446.7|17
1652729990000|2022-05-16 19:39:50|161587.5|161457.5|161581.7|161451.7|161587.5|161457.5|161581.6|161451.6|11
1652730000000|2022-05-16 19:40:00|161580.7|161450.7|161584.4|161454.4|161585.1|161455.1|161580.6|161450.6|16
1652730010000|2022-05-16 19:40:10|161582.8|161452.8|161580.9|161450.9|161583.4|161453.4|161580.9|161450.9|11
1652730020000|2022-05-16 19:40:20|161580.7|161450.7|161560.4|161470.4|161581|161473.9|161560.4|161449.9|13
1652730030000|2022-05-16 19:40:30|161560.5|161470.5|161554.4|161464.4|161560.6|161470.6|161552.3|161462.3|13
1652730040000|2022-05-16 19:40:40|161554.7|161464.7|161580.3|161450.3|161581.3|161464.7|161552.4|161444.1|13
1652730050000|2022-05-16 19:40:50|161580|161450|161586.3|161456.3|161586.3|161456.3|161578.8|161448.8|14
1652730060000|2022-05-16 19:41:00|161585.3|161455.3|161585.2|161455.2|161586.3|161456.3|161582.8|161452.8|18
1652730070000|2022-05-16 19:41:10|161618.6|161488.6|161630.5|161500.5|161634.6|161504.6|161616.6|161486.6|39
1652730080000|2022-05-16 19:41:20|161629.9|161499.9|161628.2|161498.2|161629.9|161499.9|161623.8|161493.8|37
1652730090000|2022-05-16 19:41:30|161629|161499|161636.9|161506.9|161638.5|161508.5|161629|161499|34
1652730100000|2022-05-16 19:41:40|161638|161508|161638.2|161508.2|161640.4|161510.4|161636.9|161506.9|26
1652730110000|2022-05-16 19:41:50|161638.5|161508.5|161638.7|161508.7|161641.1|161511.1|161638.1|161508.1|27
1652730120000|2022-05-16 19:42:00|161638.3|161508.3|161635.3|161505.3|161639|161509|161632.6|161502.6|35
1652730130000|2022-05-16 19:42:10|161642.7|161512.7|161646.1|161516.1|161648.2|161518.2|161635.7|161505.7|35
1652730140000|2022-05-16 19:42:20|161644.6|161514.6|161642.9|161512.9|161647.1|161517.1|161641.3|161511.3|28
1652730150000|2022-05-16 19:42:30|161643.4|161513.4|161695|161565|161698.5|161568.5|161642.5|161512.5|30
1652730160000|2022-05-16 19:42:40|161693.9|161563.9|161691.3|161561.3|161695.6|161565.6|161690.4|161560.4|23
1652730170000|2022-05-16 19:42:50|161690.3|161560.3|161691.7|161561.7|161691.7|161561.7|161689.4|161559.4|12
1652730180000|2022-05-16 19:43:00|161691.2|161561.2|161689.1|161559.1|161694.9|161577.5|161667.5|161550.6|27
1652730190000|2022-05-16 19:43:10|161690.8|161560.8|161694.1|161564.1|161694.1|161564.1|161689|161559|25
1652730200000|2022-05-16 19:43:20|161690.8|161560.8|161692.6|161562.6|161693.1|161563.1|161690.5|161560.5|24
1652730210000|2022-05-16 19:43:30|161693.3|161563.3|161693.9|161563.9|161693.9|161563.9|161691|161561|16
1652730220000|2022-05-16 19:43:40|161694.5|161564.5|161692.1|161562.1|161694.9|161564.9|161689.6|161559.6|19
1652730230000|2022-05-16 19:43:50|161691.5|161561.5|161696.1|161566.1|161697.3|161567.3|161691.5|161561.5|18
1652730240000|2022-05-16 19:44:00|161696.5|161566.5|161697.7|161567.7|161697.7|161567.7|161694.5|161564.5|22
1652730250000|2022-05-16 19:44:10|161697.6|161567.6|161707.1|161577.1|161707.1|161577.1|161694.4|161564.4|21
1652730260000|2022-05-16 19:44:20|161705.4|161575.4|161714.7|161584.7|161717.7|161587.7|161700.7|161570.7|36
1652730270000|2022-05-16 19:44:30|161703.9|161573.9|161705.1|161575.1|161706.7|161576.7|161703.6|161573.6|24
1652730280000|2022-05-16 19:44:40|161705.4|161575.4|161703.6|161573.6|161706.6|161576.6|161703.6|161573.6|26
1652730290000|2022-05-16 19:44:50|161703.5|161573.5|161705.9|161575.9|161705.9|161575.9|161703.4|161573.4|13
1652730300000|2022-05-16 19:45:00|161706.7|161576.7|161708.2|161578.2|161710.4|161580.4|161705.9|161575.9|23
1652730310000|2022-05-16 19:45:10|161703.6|161573.6|161704.9|161574.9|161706.5|161576.5|161703.1|161573.1|23
1652730320000|2022-05-16 19:45:20|161704.6|161574.6|161703|161573|161707.3|161577.3|161703|161573|28
1652730330000|2022-05-16 19:45:30|161707.6|161577.6|161705.1|161575.1|161709.8|161579.8|161702.4|161572.4|22
1652730340000|2022-05-16 19:45:40|161705.7|161575.7|161703.7|161573.7|161707|161577|161702.9|161572.9|30
1652730350000|2022-05-16 19:45:50|161705.4|161575.4|161712.1|161582.1|161712.9|161582.9|161705|161575|25
1652730360000|2022-05-16 19:46:00|161711.9|161581.9|161710.8|161580.8|161712.4|161582.4|161709.9|161579.9|20
1652730370000|2022-05-16 19:46:10|161711.4|161581.4|161709|161579|161712.4|161582.4|161708.6|161578.6|19
1652730380000|2022-05-16 19:46:20|161709.2|161579.2|161707.3|161577.3|161709.6|161579.6|161706.8|161576.8|16
1652730390000|2022-05-16 19:46:30|161706.8|161576.8|161709.9|161579.9|161710|161580|161704.9|161574.9|14
1652730400000|2022-05-16 19:46:40|161708.8|161578.8|161699.3|161569.3|161710.6|161580.6|161698.6|161568.6|24
1652730410000|2022-05-16 19:46:50|161698.6|161568.6|161697.3|161567.3|161698.6|161568.6|161693.5|161563.5|30
1652730420000|2022-05-16 19:47:00|161697.5|161567.5|161699.2|161569.2|161699.6|161569.6|161697.5|161567.5|19
1652730430000|2022-05-16 19:47:10|161698.9|161568.9|161695.2|161565.2|161700|161570|161694.7|161564.7|22
1652730440000|2022-05-16 19:47:20|161694.2|161564.2|161679.3|161589.3|161697.1|161589.3|161674.2|161564.2|20
1652730450000|2022-05-16 19:47:30|161680.3|161590.3|161696|161566|161702.8|161590.3|161674.9|161565.6|28
1652730460000|2022-05-16 19:47:40|161696.2|161566.2|161698.9|161568.9|161699.1|161569.1|161695.2|161565.2|14
1652730470000|2022-05-16 19:47:50|161699.4|161569.4|161697|161567|161703|161573|161697|161567|12
1652730480000|2022-05-16 19:48:00|161697.9|161567.9|161695.5|161565.5|161700.4|161570.4|161694.4|161564.4|21
1652730490000|2022-05-16 19:48:10|161695.8|161565.8|161690.4|161560.4|161700.8|161596|161671.8|161560.2|25
1652730500000|2022-05-16 19:48:20|161690.6|161560.6|161691.5|161561.5|161692.1|161562.1|161689.3|161559.3|19
1652730510000|2022-05-16 19:48:30|161691.1|161561.1|161694.4|161564.4|161695.7|161565.7|161691.1|161561.1|14
1652730520000|2022-05-16 19:48:40|161690.8|161560.8|161726.1|161596.1|161732.5|161602.5|161685.8|161555.8|34
1652730530000|2022-05-16 19:48:50|161726.2|161596.2|161717.9|161587.9|161726.2|161596.2|161717|161587|26
1652730540000|2022-05-16 19:49:00|161717.8|161587.8|161717.7|161587.7|161720.8|161590.8|161714.3|161584.3|17
1652730550000|2022-05-16 19:49:10|161718.1|161588.1|161727.4|161597.4|161727.4|161597.4|161717.3|161587.3|18
1652730560000|2022-05-16 19:49:20|161727.3|161597.3|161719.3|161589.3|161727.3|161597.3|161712.8|161582.8|20
1652730570000|2022-05-16 19:49:30|161719.1|161589.1|161719.1|161589.1|161721.6|161591.6|161715.8|161585.8|22
1652730580000|2022-05-16 19:49:40|161719.5|161589.5|161723.6|161593.6|161723.6|161593.6|161717.2|161587.2|22
1652730590000|2022-05-16 19:49:50|161723.4|161593.4|161725.2|161595.2|161729.8|161599.8|161723.4|161593.4|15
1652730600000|2022-05-16 19:50:00|161713.3|161583.3|161644.4|161514.4|161713.3|161583.3|161627.1|161514.4|36
1652730610000|2022-05-16 19:50:10|161645.8|161515.8|161644|161514|161653.6|161523.6|161641.6|161511.6|31
1652730620000|2022-05-16 19:50:20|161644.1|161514.1|161604.1|161474.1|161644.1|161514.1|161598|161468|36
1652730630000|2022-05-16 19:50:30|161607.8|161477.8|161630.9|161500.9|161636.1|161506.1|161607.3|161477.3|25
1652730640000|2022-05-16 19:50:40|161630.7|161500.7|161631.2|161501.2|161632.5|161502.5|161628.7|161498.7|16
1652730650000|2022-05-16 19:50:50|161630.5|161500.5|161626.8|161496.8|161632.6|161502.6|161625.2|161495.2|27
1652730660000|2022-05-16 19:51:00|161626.7|161496.7|161621.6|161491.6|161627.7|161497.7|161621.5|161491.5|25
1652730670000|2022-05-16 19:51:10|161622.7|161492.7|161624|161494|161628.8|161498.8|161622.6|161492.6|21
1652730680000|2022-05-16 19:51:20|161623.7|161493.7|161642|161512|161645.3|161535|161622.6|161493.6|27
1652730690000|2022-05-16 19:51:30|161642.9|161512.9|161550|161420|161642.9|161531.3|161550|161420|25
1652730700000|2022-05-16 19:51:40|161546.7|161416.7|161527.4|161397.4|161551|161421|161525|161395|31
1652730710000|2022-05-16 19:51:50|161524.9|161394.9|161525.9|161395.9|161528.4|161398.4|161514.6|161384.6|18
1652730720000|2022-05-16 19:52:00|161525.2|161395.2|161525.9|161395.9|161529|161399|161523.2|161393.2|13
1652730730000|2022-05-16 19:52:10|161525.8|161395.8|161526.2|161396.2|161533.7|161403.7|161525.3|161395.3|10
1652730740000|2022-05-16 19:52:20|161525.6|161395.6|161527|161397|161527|161397|161523.5|161393.5|13
1652730750000|2022-05-16 19:52:30|161527.2|161397.2|161532.3|161402.3|161533.2|161403.2|161527.2|161397.2|7
1652730760000|2022-05-16 19:52:40|161531|161401|161538.1|161408.1|161538.9|161408.9|161531|161401|10
1652730770000|2022-05-16 19:52:50|161533.6|161403.6|161506.9|161416.9|161538.6|161423.1|161505.6|161403.6|15
1652730780000|2022-05-16 19:53:00|161504.4|161414.4|161493.5|161363.5|161533.2|161414.4|161472.6|161363.5|15
1652730790000|2022-05-16 19:53:10|161494|161364|161494.4|161364.4|161496|161366|161494|161364|6
1652730800000|2022-05-16 19:53:20|161495.2|161365.2|161495.9|161365.9|161495.9|161365.9|161490.8|161360.8|9
1652730810000|2022-05-16 19:53:30|161495.5|161365.5|161511.2|161381.2|161519.7|161389.7|161493.1|161363.1|14
1652730820000|2022-05-16 19:53:40|161507.3|161377.3|161505.2|161375.2|161515.2|161385.2|161505.2|161375.2|14
1652730830000|2022-05-16 19:53:50|161508.9|161378.9|161508.5|161378.5|161512.9|161382.9|161508.4|161378.4|8
1652730840000|2022-05-16 19:54:00|161511|161381|161510.9|161380.9|161513.1|161383.1|161509.9|161379.9|8
1652730850000|2022-05-16 19:54:10|161510.6|161380.6|161518.8|161388.8|161518.8|161388.8|161510.6|161380.6|7
1652730860000|2022-05-16 19:54:20|161517.2|161387.2|161497.4|161407.4|161517.2|161409.4|161493.7|161387.2|6
1652730870000|2022-05-16 19:54:30|161518.5|161388.5|161515.8|161385.8|161518.5|161388.5|161515.8|161385.8|4
1652730880000|2022-05-16 19:54:40|161516.3|161386.3|161525.4|161395.4|161546.6|161424.6|161514.6|161386.3|28
1652730890000|2022-05-16 19:54:50|161525.8|161395.8|161503.3|161373.3|161536.4|161406.4|161503.3|161373.3|13
1652730900000|2022-05-16 19:55:00|161507.4|161377.4|161507.9|161377.9|161508.1|161378.1|161502.3|161372.3|14
1652730910000|2022-05-16 19:55:10|161509.2|161379.2|161507.3|161377.3|161510.5|161380.5|161506.6|161376.6|13
1652730920000|2022-05-16 19:55:20|161509.2|161379.2|161512.3|161382.3|161512.3|161382.3|161509.2|161379.2|6
1652730930000|2022-05-16 19:55:30|161512.4|161382.4|161515.1|161385.1|161518.9|161388.9|161512.1|161382.1|10
1652730940000|2022-05-16 19:55:40|161515.3|161385.3|161519.3|161389.3|161520.3|161390.3|161514.8|161384.8|11
1652730950000|2022-05-16 19:55:50|161518.2|161388.2|161516.8|161386.8|161518.2|161388.2|161516.8|161386.8|7
1652730960000|2022-05-16 19:56:00|161515.9|161385.9|161503.2|161413.2|161517|161413.2|161488.4|161374.2|18
1652730970000|2022-05-16 19:56:10|161503.4|161413.4|161522.1|161392.1|161522.1|161413.5|161498.6|161389.6|13
1652730980000|2022-05-16 19:56:20|161522.6|161392.6|161529.1|161399.1|161531.9|161401.9|161520.9|161390.9|14
1652730990000|2022-05-16 19:56:30|161524.4|161394.4|161515.9|161385.9|161527.6|161397.6|161515.5|161385.5|10
1652731000000|2022-05-16 19:56:40|161515.5|161385.5|161517.9|161387.9|161518.6|161388.6|161515.5|161385.5|8
1652731010000|2022-05-16 19:56:50|161516.6|161386.6|161505.3|161415.3|161520.4|161415.3|161503.8|161384.7|20
1652731020000|2022-05-16 19:57:00|161503.2|161413.2|161522.4|161392.4|161522.7|161416.3|161496.4|161387.1|22
1652731030000|2022-05-16 19:57:10|161522.1|161392.1|161520.7|161390.7|161526.6|161396.6|161517|161387|19
1652731040000|2022-05-16 19:57:20|161521.6|161391.6|161515.6|161385.6|161528.3|161398.3|161513.1|161383.1|25
1652731050000|2022-05-16 19:57:30|161517.5|161387.5|161509.7|161379.7|161522.7|161392.7|161509.7|161379.7|17
1652731060000|2022-05-16 19:57:40|161509.9|161379.9|161509.7|161379.7|161515.3|161385.3|161509.7|161379.7|7
1652731070000|2022-05-16 19:57:50|161509.8|161379.8|161514.7|161384.7|161515.7|161409.7|161492.7|161379.8|10
1652731080000|2022-05-16 19:58:00|161513.4|161383.4|161528.1|161398.1|161530.7|161400.7|161513.4|161383.4|25
1652731090000|2022-05-16 19:58:10|161528.5|161398.5|161532.7|161402.7|161533.1|161403.1|161528.1|161398.1|18
1652731100000|2022-05-16 19:58:20|161534|161404|161532.3|161402.3|161535.3|161405.3|161530.2|161400.2|17
1652731110000|2022-05-16 19:58:30|161530.3|161400.3|161534.8|161404.8|161536.8|161406.8|161530.1|161400.1|18
1652731120000|2022-05-16 19:58:40|161533.7|161403.7|161535.1|161405.1|161537.6|161407.6|161531.5|161401.5|16
1652731130000|2022-05-16 19:58:50|161534.1|161404.1|161528|161398|161535.9|161405.9|161523.2|161393.2|15
1652731140000|2022-05-16 19:59:00|161523.2|161393.2|161525.8|161395.8|161533.8|161403.8|161523.2|161393.2|11
1652731150000|2022-05-16 19:59:10|161524.5|161394.5|161527.7|161397.7|161529.5|161399.5|161524.5|161394.5|17
1652731160000|2022-05-16 19:59:20|161527.2|161397.2|161536.3|161406.3|161536.3|161406.3|161525.2|161395.2|22
1652731170000|2022-05-16 19:59:30|161535.4|161405.4|161531.6|161401.6|161536.2|161406.2|161529.5|161399.5|20
1652731180000|2022-05-16 19:59:40|161531.2|161401.2|161536.7|161406.7|161538.1|161408.1|161526.9|161396.9|22
1652731190000|2022-05-16 19:59:50|161536.3|161406.3|161537.6|161407.6|161537.6|161407.6|161530.5|161400.5|9
1652731200000|2022-05-16 20:00:00|161538.2|161408.2|161508.7|161378.7|161538.2|161408.2|161489.9|161359.9|25
1652731210000|2022-05-16 20:00:10|161505.1|161375.1|161506.3|161376.3|161507.6|161377.6|161504|161374|16
1652731220000|2022-05-16 20:00:20|161505.7|161375.7|161504.2|161374.2|161507.2|161377.2|161504.1|161374.1|21
1652731230000|2022-05-16 20:00:30|161505|161375|161506.3|161376.3|161507.9|161377.9|161503.3|161373.3|19
1652731240000|2022-05-16 20:00:40|161505.7|161375.7|161497.1|161367.1|161506.5|161376.5|161493.5|161363.5|20
1652731250000|2022-05-16 20:00:50|161493.1|161363.1|161493.9|161363.9|161496.7|161366.7|161490.3|161360.3|8
1652731260000|2022-05-16 20:01:00|161494.2|161364.2|161475.5|161385.5|161497.1|161386.1|161475.2|161364.2|10
1652731270000|2022-05-16 20:01:10|161475.9|161385.9|161479.3|161389.3|161484.2|161394.2|161475.9|161385.9|24
1652731280000|2022-05-16 20:01:20|161480.3|161390.3|161507.3|161377.3|161509|161399|161479.5|161375.4|27
1652731290000|2022-05-16 20:01:30|161506.9|161376.9|161522.5|161392.5|161522.5|161392.5|161504.1|161374.1|25
1652731300000|2022-05-16 20:01:40|161522.1|161392.1|161520.5|161390.5|161524.1|161411.4|161494.3|161382.6|18
1652731310000|2022-05-16 20:01:50|161515.9|161385.9|161514.2|161384.2|161519.2|161389.2|161514.2|161384.2|13
1652731320000|2022-05-16 20:02:00|161512.7|161382.7|161516.2|161386.2|161517.1|161387.1|161512.7|161382.7|6
1652731330000|2022-05-16 20:02:10|161515.1|161385.1|161506.5|161376.5|161521.5|161391.5|161506.5|161376.5|6
1652731340000|2022-05-16 20:02:20|161506.7|161376.7|161506.3|161376.3|161508.3|161378.3|161506.3|161376.3|8
1652731350000|2022-05-16 20:02:30|161505.7|161375.7|161506|161376|161506|161376|161505.7|161375.7|2
1652731360000|2022-05-16 20:02:40|161505.9|161375.9|161506.4|161376.4|161506.4|161376.4|161505.8|161375.8|3
1652731370000|2022-05-16 20:02:50|161507.4|161377.4|161486.7|161396.7|161508.3|161396.7|161483.1|161377.4|8
1652731380000|2022-05-16 20:03:00|161486.8|161396.8|161486.7|161396.7|161486.8|161396.8|161486.6|161396.6|3
1652731390000|2022-05-16 20:03:10|161484.1|161394.1|161482.5|161392.5|161484.7|161394.7|161482.5|161392.5|12
1652731400000|2022-05-16 20:03:20|161482|161392|161508.2|161378.2|161508.3|161395.8|161482|161378.2|8
1652731410000|2022-05-16 20:03:30|161508.3|161378.3|161485.4|161395.4|161508.5|161396|161484|161378.1|8
1652731420000|2022-05-16 20:03:40|161483.9|161393.9|161486.8|161396.8|161486.9|161396.9|161483.9|161393.9|11
1652731430000|2022-05-16 20:03:50|161485.8|161395.8|161510.5|161380.5|161510.5|161397.2|161485.8|161379.9|6
1652731440000|2022-05-16 20:04:00|161511.1|161381.1|161491.4|161401.4|161511.7|161401.4|161490|161380.7|8
1652731450000|2022-05-16 20:04:10|161490.7|161400.7|161490.6|161400.6|161491.9|161401.9|161488.7|161398.7|9
1652731460000|2022-05-16 20:04:20|161491.2|161401.2|161497.7|161407.7|161515.6|161407.7|161488.2|161382.2|7
1652731470000|2022-05-16 20:04:30|161494.3|161404.3|161511.5|161381.5|161514.3|161404.3|161489.7|161381.5|7
1652731480000|2022-05-16 20:04:40|161513.1|161383.1|161511|161381|161513.1|161383.1|161511|161381|5
1652731490000|2022-05-16 20:04:50|161513.6|161383.6|161512.2|161382.2|161513.6|161383.6|161512.2|161382.2|5
1652731500000|2022-05-16 20:05:00|161511.2|161381.2|161510.3|161380.3|161511.2|161381.2|161510.3|161380.3|2
1652731510000|2022-05-16 20:05:10|161510.6|161380.6|161492.3|161402.3|161510.6|161404.5|161492.3|161380.6|4
1652731520000|2022-05-16 20:05:20|161488.2|161398.2|161489.7|161399.7|161489.7|161399.7|161488.2|161398.2|3
1652731530000|2022-05-16 20:05:30|161493.4|161403.4|161491.5|161401.5|161493.4|161403.4|161491.5|161401.5|3
1652731540000|2022-05-16 20:05:40|161490.5|161400.5|161490.5|161400.5|161490.5|161400.5|161490.5|161400.5|1
1652731550000|2022-05-16 20:05:50|161492.8|161402.8|161495.1|161405.1|161495.1|161405.1|161492.1|161402.1|4
1652731560000|2022-05-16 20:06:00|161493.6|161403.6|161493.1|161403.1|161493.6|161403.6|161488.2|161398.2|4
1652731570000|2022-05-16 20:06:10|161494.5|161404.5|161490.5|161400.5|161494.5|161404.5|161490.5|161400.5|4
1652731580000|2022-05-16 20:06:20|161491.5|161401.5|161492.7|161402.7|161492.7|161402.7|161491.5|161401.5|2
1652731590000|2022-05-16 20:06:30|161491.2|161401.2|161529.2|161399.2|161531.9|161402.9|161486|161380.6|15
1652731600000|2022-05-16 20:06:40|161535.1|161405.1|161538.3|161408.3|161538.6|161408.6|161530.8|161400.8|17
1652731610000|2022-05-16 20:06:50|161538.5|161408.5|161542.3|161412.3|161551.3|161421.3|161538.3|161408.3|31
1652731620000|2022-05-16 20:07:00|161541.7|161411.7|161530.2|161400.2|161542.5|161412.5|161530.2|161400.2|32
1652731630000|2022-05-16 20:07:10|161530.1|161400.1|161532.4|161402.4|161532.7|161402.7|161530|161400|21
1652731640000|2022-05-16 20:07:20|161532.5|161402.5|161528.9|161398.9|161534.4|161404.4|161528.9|161398.9|20
1652731650000|2022-05-16 20:07:30|161529|161399|161528.7|161398.7|161532|161402|161528.2|161398.2|12
1652731660000|2022-05-16 20:07:40|161526.1|161396.1|161527.4|161397.4|161528.5|161398.5|161525.7|161395.7|21
1652731670000|2022-05-16 20:07:50|161528|161398|161526.4|161396.4|161528|161398|161525.5|161395.5|15
1652731680000|2022-05-16 20:08:00|161526.5|161396.5|161526.9|161396.9|161527.1|161397.1|161525.5|161395.5|15
1652731690000|2022-05-16 20:08:10|161526.4|161396.4|161526.1|161396.1|161528.2|161398.2|161525.1|161395.1|12
1652731700000|2022-05-16 20:08:20|161528.4|161398.4|161528.5|161398.5|161528.9|161398.9|161527|161397|18
1652731710000|2022-05-16 20:08:30|161528.3|161398.3|161527.5|161397.5|161529.3|161399.3|161525.4|161395.4|16
1652731720000|2022-05-16 20:08:40|161526.5|161396.5|161527.9|161397.9|161527.9|161397.9|161526.5|161396.5|10
1652731730000|2022-05-16 20:08:50|161527.1|161397.1|161504.2|161414.2|161527.9|161414.2|161503.5|161391.4|19
1652731740000|2022-05-16 20:09:00|161503.5|161413.5|161517.6|161387.6|161522.1|161419|161500|161387.5|15
1652731750000|2022-05-16 20:09:10|161517.5|161387.5|161528.5|161398.5|161528.5|161398.5|161517.5|161387.5|12
1652731760000|2022-05-16 20:09:20|161528.9|161398.9|161529|161399|161529.8|161399.8|161528.1|161398.1|6
1652731770000|2022-05-16 20:09:30|161529.2|161399.2|161530.7|161400.7|161530.7|161400.7|161528.6|161398.6|4
1652731780000|2022-05-16 20:09:40|161530.9|161400.9|161529.1|161399.1|161535.1|161422.5|161508.9|161399.1|7
1652731790000|2022-05-16 20:09:50|161529.8|161399.8|161634.5|161504.5|161634.5|161519.9|161529.8|161399.8|25
1652731800000|2022-05-16 20:10:00|161633.4|161503.4|161632.4|161502.4|161633.9|161503.9|161630.2|161500.2|22
1652731810000|2022-05-16 20:10:10|161631.8|161501.8|161630.5|161500.5|161632.4|161502.4|161630.2|161500.2|20
1652731820000|2022-05-16 20:10:20|161630.7|161500.7|161638.6|161508.6|161638.6|161508.6|161627.3|161497.3|17
1652731830000|2022-05-16 20:10:30|161639.6|161509.6|161640.2|161510.2|161643.6|161513.6|161639.5|161509.5|22
1652731840000|2022-05-16 20:10:40|161640.1|161510.1|161642.3|161512.3|161642.3|161512.3|161640|161510|8
1652731850000|2022-05-16 20:10:50|161640.3|161510.3|161640.8|161510.8|161640.8|161510.8|161639.1|161509.1|7
1652731860000|2022-05-16 20:11:00|161617.4|161527.4|161618|161528|161618.6|161528.6|161615.7|161525.7|9
1652731870000|2022-05-16 20:11:10|161618.8|161528.8|161674.8|161544.8|161675.6|161553|161618.8|161528.8|11
1652731880000|2022-05-16 20:11:20|161675.5|161545.5|161659.7|161569.7|161675.5|161570.9|161658.4|161544.7|12
1652731890000|2022-05-16 20:11:30|161661.9|161571.9|161676.1|161546.1|161677.3|161573.1|161661.9|161543.6|13
1652731900000|2022-05-16 20:11:40|161677.6|161547.6|161654.9|161564.9|161677.6|161565.9|161654.9|161544.9|9
1652731910000|2022-05-16 20:11:50|161656|161566|161659|161569|161659|161569|161656|161566|9
1652731920000|2022-05-16 20:12:00|161658.5|161568.5|161660.6|161570.6|161660.6|161570.6|161658.5|161568.5|12
1652731930000|2022-05-16 20:12:10|161660.9|161570.9|161671|161541|161704.3|161574.3|161660.5|161537.9|27
1652731940000|2022-05-16 20:12:20|161670.6|161540.6|161672.9|161542.9|161672.9|161542.9|161670.2|161540.2|23
1652731950000|2022-05-16 20:12:30|161672.5|161542.5|161672.1|161542.1|161672.9|161542.9|161672.1|161542.1|15
1652731960000|2022-05-16 20:12:40|161671.9|161541.9|161656.1|161526.1|161673.1|161543.1|161631.8|161523.8|17
1652731970000|2022-05-16 20:12:50|161657.5|161527.5|161658.2|161528.2|161658.5|161528.5|161657.1|161527.1|10
1652731980000|2022-05-16 20:13:00|161658|161528|161639.4|161509.4|161658.5|161528.5|161639.4|161509.4|16
1652731990000|2022-05-16 20:13:10|161639|161509|161642.3|161512.3|161642.9|161512.9|161639|161509|20
1652732000000|2022-05-16 20:13:20|161642|161512|161642.8|161512.8|161642.8|161512.8|161641.8|161511.8|7
1652732010000|2022-05-16 20:13:30|161642.4|161512.4|161637.1|161507.1|161642.8|161512.8|161637.1|161507.1|9
1652732020000|2022-05-16 20:13:40|161649.2|161519.2|161624.4|161494.4|161649.5|161527|161617|161489.2|23
1652732030000|2022-05-16 20:13:50|161627.4|161497.4|161626.9|161496.9|161628.9|161498.9|161624.8|161494.8|16
1652732040000|2022-05-16 20:14:00|161626.4|161496.4|161625.4|161495.4|161628.2|161498.2|161624.4|161494.4|19
1652732050000|2022-05-16 20:14:10|161625.3|161495.3|161624.3|161494.3|161626.1|161496.1|161623.6|161493.6|15
1652732060000|2022-05-16 20:14:20|161626.4|161496.4|161626.6|161496.6|161626.9|161496.9|161624.5|161494.5|14
1652732070000|2022-05-16 20:14:30|161625.8|161495.8|161633|161503|161633.7|161503.7|161625.5|161495.5|10
1652732080000|2022-05-16 20:14:40|161632.7|161502.7|161613.4|161523.4|161632.7|161523.8|161612.6|161502.7|10
1652732090000|2022-05-16 20:14:50|161614.4|161524.4|161611.9|161521.9|161614.5|161524.5|161611.9|161521.9|6
1652732100000|2022-05-16 20:15:00|161612.1|161522.1|161614|161524|161614.7|161524.7|161612.1|161522.1|13
1652732110000|2022-05-16 20:15:10|161616.1|161526.1|161614.2|161524.2|161616.5|161526.5|161614.2|161524.2|9
1652732120000|2022-05-16 20:15:20|161614.3|161524.3|161613.1|161523.1|161615.6|161525.6|161613.1|161523.1|10
1652732130000|2022-05-16 20:15:30|161612.8|161522.8|161613.9|161523.9|161614.4|161524.4|161612.8|161522.8|8
1652732140000|2022-05-16 20:15:40|161613.7|161523.7|161614.5|161524.5|161614.9|161524.9|161613.7|161523.7|8
1652732150000|2022-05-16 20:15:50|161615.4|161525.4|161614.5|161524.5|161616.3|161526.3|161613.6|161523.6|7
1652732160000|2022-05-16 20:16:00|161614.2|161524.2|161614.4|161524.4|161615.1|161525.1|161614|161524|7
1652732170000|2022-05-16 20:16:10|161614.1|161524.1|161614.5|161524.5|161616.3|161526.3|161613.4|161523.4|9
1652732180000|2022-05-16 20:16:20|161614.1|161524.1|161636.2|161506.2|161636.2|161525.9|161614.1|161505.3|7
1652732190000|2022-05-16 20:16:30|161635.5|161505.5|161636.3|161506.3|161636.6|161506.6|161635.2|161505.2|7
1652732200000|2022-05-16 20:16:40|161635.8|161505.8|161613.9|161523.9|161636.3|161523.9|161613.7|161505.1|7
1652732210000|2022-05-16 20:16:50|161611.4|161521.4|161635.5|161505.5|161636.2|161525.9|161611.4|161505.3|8
1652732220000|2022-05-16 20:17:00|161635.1|161505.1|161613.5|161523.5|161636.9|161523.5|161613.5|161505.1|5
1652732230000|2022-05-16 20:17:10|161613.6|161523.6|161615.5|161525.5|161615.5|161525.5|161613.6|161523.6|3
1652732240000|2022-05-16 20:17:20|161608|161518|161613.9|161523.9|161613.9|161523.9|161608|161518|5
1652732250000|2022-05-16 20:17:30|161614.3|161524.3|161614.9|161524.9|161615.6|161525.6|161614.3|161524.3|10
1652732260000|2022-05-16 20:17:40|161616.7|161526.7|161622.5|161492.5|161625.7|161526.7|161613.7|161489.7|16
1652732270000|2022-05-16 20:17:50|161624.9|161494.9|161633.3|161503.3|161633.3|161503.3|161624.2|161494.2|9
1652732280000|2022-05-16 20:18:00|161633.2|161503.2|161628.5|161498.5|161633.2|161503.2|161628.3|161498.3|16
1652732290000|2022-05-16 20:18:10|161628.6|161498.6|161629.5|161499.5|161630.5|161500.5|161628.6|161498.6|10
1652732300000|2022-05-16 20:18:20|161629.1|161499.1|161618|161488|161629.1|161499.1|161614.7|161484.7|10
1652732310000|2022-05-16 20:18:30|161613.8|161483.8|161623|161493|161623|161493|161613.8|161483.8|12
1652732320000|2022-05-16 20:18:40|161621.9|161491.9|161619|161489|161624.3|161494.3|161614.2|161484.2|12
1652732330000|2022-05-16 20:18:50|161625.2|161495.2|161619.2|161489.2|161630.1|161500.1|161619.2|161489.2|10
1652732340000|2022-05-16 20:19:00|161615.9|161485.9|161623.7|161493.7|161623.7|161493.7|161615.9|161485.9|12
1652732350000|2022-05-16 20:19:10|161623.2|161493.2|161623.2|161493.2|161624.3|161494.3|161620|161490|18
1652732360000|2022-05-16 20:19:20|161624.5|161494.5|161620.4|161490.4|161632.3|161502.3|161613.8|161483.8|14
1652732370000|2022-05-16 20:19:30|161619.9|161489.9|161611.9|161521.9|161621.8|161524.2|161610|161481.9|22
1652732380000|2022-05-16 20:19:40|161613|161523|161631.2|161501.2|161631.2|161523.1|161606|161500.8|18
1652732390000|2022-05-16 20:19:50|161630.4|161500.4|161621.3|161491.3|161630.4|161517.9|161605|161491.3|14
1652732400000|2022-05-16 20:20:00|161621.9|161491.9|161619.7|161489.7|161622.3|161492.3|161619.1|161489.1|22
1652732410000|2022-05-16 20:20:10|161619.4|161489.4|161626.8|161496.8|161626.8|161496.8|161619.3|161489.3|10
1652732420000|2022-05-16 20:20:20|161627.1|161497.1|161623.1|161493.1|161627.8|161497.8|161623.1|161493.1|7
1652732430000|2022-05-16 20:20:30|161621.2|161491.2|161623.6|161493.6|161623.6|161493.6|161619.6|161489.6|3
1652732440000|2022-05-16 20:20:40|161624.5|161494.5|161625.2|161495.2|161628.1|161506.8|161596.8|161486.8|12
1652732450000|2022-05-16 20:20:50|161624.8|161494.8|161604.6|161514.6|161624.8|161518.1|161604.2|161494.8|5
1652732460000|2022-05-16 20:21:00|161603.3|161513.3|161602.5|161512.5|161605.1|161515.1|161602|161512|5
1652732470000|2022-05-16 20:21:10|161598.1|161508.1|161597.9|161507.9|161598.3|161508.3|161594.5|161504.5|10
1652732480000|2022-05-16 20:21:20|161598.5|161508.5|161618.9|161488.9|161619.5|161508.8|161598.4|161488.1|7
1652732490000|2022-05-16 20:21:30|161619|161489|161616.6|161486.6|161624.5|161507|161596.9|161486.1|11
1652732500000|2022-05-16 20:21:40|161617.2|161487.2|161618.3|161488.3|161618.3|161488.3|161617.2|161487.2|5
1652732510000|2022-05-16 20:21:50|161618.7|161488.7|161617.8|161487.8|161618.7|161488.7|161616.9|161486.9|6
1652732520000|2022-05-16 20:22:00|161617.9|161487.9|161619.5|161489.5|161620.6|161490.6|161617.9|161487.9|7
1652732530000|2022-05-16 20:22:10|161620.3|161490.3|161620.6|161490.6|161620.6|161490.6|161620.3|161490.3|2
1652732540000|2022-05-16 20:22:20|161619.5|161489.5|161589.4|161499.4|161620|161505.9|161581.9|161464|7
1652732550000|2022-05-16 20:22:30|161584|161494|161608.5|161478.5|161608.5|161502.8|161584|161478.5|6
1652732560000|2022-05-16 20:22:40|161608|161478|161602.1|161472.1|161608|161478|161600.7|161470.7|4
1652732570000|2022-05-16 20:22:50|161586.4|161496.4|161595.7|161465.7|161609.7|161496.9|161584.2|161465.2|11
1652732580000|2022-05-16 20:23:00|161586.2|161456.2|161590.8|161460.8|161595.2|161465.2|161585.5|161455.5|9
1652732590000|2022-05-16 20:23:10|161595.9|161465.9|161594.2|161464.2|161599.7|161469.7|161594.2|161464.2|6
1652732600000|2022-05-16 20:23:20|161593.4|161463.4|161585.6|161455.6|161593.4|161463.4|161584.4|161454.4|5
1652732610000|2022-05-16 20:23:30|161587.5|161457.5|161573.4|161483.4|161588|161484.2|161572.4|161457.5|6
1652732620000|2022-05-16 20:23:40|161575.2|161485.2|161575|161485|161575.6|161485.6|161575|161485|3
1652732630000|2022-05-16 20:23:50|161581|161491|161573.4|161483.4|161581|161491|161567.1|161477.1|8
1652732640000|2022-05-16 20:24:00|161571.2|161481.2|161570.7|161480.7|161572.9|161482.9|161568.7|161478.7|6
1652732650000|2022-05-16 20:24:10|161574.3|161484.3|161585.8|161455.8|161592.4|161484.3|161569.8|161455.4|9
1652732660000|2022-05-16 20:24:20|161587.3|161457.3|161591.5|161461.5|161592.2|161462.2|161586.7|161456.7|13
1652732670000|2022-05-16 20:24:30|161591.4|161461.4|161693.3|161563.3|161707.9|161591.9|161569.4|161461.4|23
1652732680000|2022-05-16 20:24:40|161693.7|161563.7|161697.7|161567.7|161698.7|161568.7|161693.7|161563.7|10
1652732690000|2022-05-16 20:24:50|161695.3|161565.3|161692|161562|161701.5|161571.5|161691.5|161561.5|13
1652732700000|2022-05-16 20:25:00|161694.2|161564.2|161684|161594|161695.1|161594|161674|161563.7|17
1652732710000|2022-05-16 20:25:10|161679.3|161589.3|161674.3|161584.3|161682.3|161592.3|161672.5|161582.5|14
1652732720000|2022-05-16 20:25:20|161676.1|161586.1|161681.4|161591.4|161681.4|161591.4|161676.1|161586.1|8
1652732730000|2022-05-16 20:25:30|161677.2|161587.2|161678.4|161588.4|161678.5|161588.5|161674.4|161584.4|16
1652732740000|2022-05-16 20:25:40|161677.9|161587.9|161700.7|161570.7|161703.1|161587.9|161674|161570.3|14
1652732750000|2022-05-16 20:25:50|161703|161573|161684|161594|161703|161594|161679.6|161566.1|11
1652732760000|2022-05-16 20:26:00|161682.1|161592.1|161680.1|161590.1|161682.1|161592.1|161677|161587|18
1652732770000|2022-05-16 20:26:10|161678.8|161588.8|161704|161574|161706.1|161595.3|161678.5|161573.6|16
1652732780000|2022-05-16 20:26:20|161701.6|161571.6|161713.3|161583.3|161713.6|161598.6|161681.7|161565.8|20
1652732790000|2022-05-16 20:26:30|161713.1|161583.1|161684.9|161594.9|161713.1|161598.4|161683.4|161577.8|21
1652732800000|2022-05-16 20:26:40|161684.3|161594.3|161684.2|161594.2|161688.9|161598.9|161684.2|161594.2|18
1652732810000|2022-05-16 20:26:50|161685.7|161595.7|161685.5|161595.5|161685.7|161595.7|161682.1|161592.1|15
1652732820000|2022-05-16 20:27:00|161678|161588|161684.8|161594.8|161684.8|161594.8|161677.7|161587.7|14
1652732830000|2022-05-16 20:27:10|161689.6|161599.6|161685.4|161595.4|161691.4|161601.4|161685.4|161595.4|8
1652732840000|2022-05-16 20:27:20|161685.2|161595.2|161687.7|161597.7|161691.1|161601.1|161684.8|161594.8|11
1652732850000|2022-05-16 20:27:30|161688.1|161598.1|161709.1|161579.1|161709.1|161599.9|161687|161579.1|9
1652732860000|2022-05-16 20:27:40|161708.3|161578.3|161676.9|161546.9|161708.3|161578.3|161660.2|161541.7|32
1652732870000|2022-05-16 20:27:50|161676|161546|161666.2|161536.2|161679.3|161549.3|161666|161536|22
1652732880000|2022-05-16 20:28:00|161665.6|161535.6|161663.3|161533.3|161668.5|161538.5|161663.3|161533.3|11
1652732890000|2022-05-16 20:28:10|161669.9|161539.9|161665.6|161535.6|161669.9|161539.9|161663.7|161533.7|14
1652732900000|2022-05-16 20:28:20|161666|161536|161663|161533|161667.3|161544.5|161634.5|161524.3|15
1652732910000|2022-05-16 20:28:30|161666.1|161536.1|161661.2|161531.2|161666.1|161536.1|161658.6|161528.6|13
1652732920000|2022-05-16 20:28:40|161659.7|161529.7|161660|161530|161663|161533|161659.2|161529.2|8
1652732930000|2022-05-16 20:28:50|161661|161531|161665.2|161535.2|161668|161538|161659.7|161529.7|22
1652732940000|2022-05-16 20:29:00|161663.3|161533.3|161663.8|161533.8|161669.3|161557.4|161646.6|161532.9|22
1652732950000|2022-05-16 20:29:10|161664.2|161534.2|161663.5|161533.5|161669.7|161539.7|161661.5|161531.5|22
1652732960000|2022-05-16 20:29:20|161663.1|161533.1|161661.7|161531.7|161663.7|161533.7|161660.8|161530.8|7
1652732970000|2022-05-16 20:29:30|161662.3|161532.3|161638.8|161548.8|161662.3|161549.7|161638.8|161528.7|12
1652732980000|2022-05-16 20:29:40|161640.1|161550.1|161652.5|161522.5|161658.1|161550.1|161636.9|161519.3|14
1652732990000|2022-05-16 20:29:50|161653.6|161523.6|161636.8|161546.8|161653.6|161546.8|161629.7|161522.3|11
1652733000000|2022-05-16 20:30:00|161610.6|161480.6|161593.5|161463.5|161610.6|161480.6|161587|161457|21
1652733010000|2022-05-16 20:30:10|161590|161460|161593.3|161463.3|161595.9|161465.9|161590|161460|11
1652733020000|2022-05-16 20:30:20|161594|161464|161595.4|161465.4|161598.2|161468.2|161594|161464|10
1652733030000|2022-05-16 20:30:30|161594.1|161464.1|161598|161468|161598|161468|161594.1|161464.1|6
1652733040000|2022-05-16 20:30:40|161597.2|161467.2|161574.3|161484.3|161597.2|161485.4|161572.1|161467.2|8
1652733050000|2022-05-16 20:30:50|161575.1|161485.1|161581.7|161491.7|161581.7|161491.7|161575.1|161485.1|6
1652733060000|2022-05-16 20:31:00|161579.8|161489.8|161594.8|161464.8|161605|161489.8|161579.8|161464.3|14
1652733070000|2022-05-16 20:31:10|161596|161466|161583.1|161493.1|161597.6|161495.3|161576.1|161466|12
1652733080000|2022-05-16 20:31:20|161583.2|161493.2|161598.7|161468.7|161607.7|161493.2|161580.6|161467.2|9
1652733090000|2022-05-16 20:31:30|161600.2|161470.2|161577.6|161487.6|161602.8|161487.6|161573.6|161469.4|9
1652733100000|2022-05-16 20:31:40|161578.2|161488.2|161577.3|161487.3|161579.1|161489.1|161575.6|161485.6|8
1652733110000|2022-05-16 20:31:50|161579.3|161489.3|161579.1|161489.1|161580.2|161490.2|161577.7|161487.7|9
1652733120000|2022-05-16 20:32:00|161577.2|161487.2|161601.1|161471.1|161601.1|161487.4|161571.9|161456.6|17
1652733130000|2022-05-16 20:32:10|161601.2|161471.2|161593.6|161463.6|161601.2|161471.2|161591.7|161461.7|10
1652733140000|2022-05-16 20:32:20|161593.5|161463.5|161592.7|161462.7|161596.9|161466.9|161591.4|161461.4|10
1652733150000|2022-05-16 20:32:30|161592|161462|161597.9|161467.9|161598.1|161468.1|161592|161462|8
1652733160000|2022-05-16 20:32:40|161596.8|161466.8|161597.6|161467.6|161601.8|161471.8|161596.8|161466.8|10
1652733170000|2022-05-16 20:32:50|161591.2|161461.2|161580.9|161490.9|161591.2|161490.9|161577.5|161461.2|4
1652733180000|2022-05-16 20:33:00|161579.3|161489.3|161581.3|161491.3|161581.3|161491.3|161574.5|161484.5|6
1652733190000|2022-05-16 20:33:10|161579.5|161489.5|161581.4|161491.4|161581.4|161491.4|161579.5|161489.5|6
1652733200000|2022-05-16 20:33:20|161568.4|161478.4|161580.6|161490.6|161580.6|161490.6|161568.4|161478.4|6
1652733210000|2022-05-16 20:33:30|161580.3|161490.3|161583.7|161493.7|161584.9|161494.9|161578|161488|9
1652733220000|2022-05-16 20:33:40|161585|161495|161604.6|161474.6|161610.1|161497.3|161573.6|161474.6|9
1652733230000|2022-05-16 20:33:50|161571.3|161481.3|161581.4|161491.4|161583|161493|161571.3|161481.3|8
1652733240000|2022-05-16 20:34:00|161576.9|161486.9|161606.6|161476.6|161606.6|161493.9|161576.9|161476.6|4
1652733250000|2022-05-16 20:34:10|161602.6|161472.6|161600.7|161470.7|161602.6|161472.6|161596.9|161466.9|5
1652733260000|2022-05-16 20:34:20|161571|161481|161573.1|161483.1|161574.1|161484.1|161570.2|161480.2|9
1652733270000|2022-05-16 20:34:30|161574|161484|161613.1|161483.1|161618.8|161488.8|161572.6|161474.9|23
1652733280000|2022-05-16 20:34:40|161624.5|161494.5|161640.4|161510.4|161648.4|161518.4|161621.9|161491.9|28
1652733290000|2022-05-16 20:34:50|161643.2|161513.2|161646|161516|161646|161516|161640|161510|6
1652733300000|2022-05-16 20:35:00|161645.1|161515.1|161584.2|161454.2|161649|161519|161582.4|161452.4|26
1652733310000|2022-05-16 20:35:10|161591.5|161461.5|161603.8|161473.8|161607.9|161477.9|161591.5|161461.5|17
1652733320000|2022-05-16 20:35:20|161605.3|161475.3|161607.2|161477.2|161608.9|161478.9|161600|161470|15
1652733330000|2022-05-16 20:35:30|161608.1|161478.1|161613.3|161483.3|161613.3|161483.3|161604.3|161474.3|10
1652733340000|2022-05-16 20:35:40|161612.6|161482.6|161563.2|161433.2|161614.3|161484.3|161543.6|161413.6|12
1652733350000|2022-05-16 20:35:50|161560|161430|161559.5|161429.5|161564.7|161434.7|161556.1|161426.1|20
1652733360000|2022-05-16 20:36:00|161560.4|161430.4|161564.3|161434.3|161567.9|161437.9|161559.3|161429.3|14
1652733370000|2022-05-16 20:36:10|161563.8|161433.8|161569.5|161439.5|161575.4|161445.4|161559.6|161429.6|18
1652733380000|2022-05-16 20:36:20|161573.3|161443.3|161575.5|161445.5|161578.4|161448.4|161565.8|161435.8|16
1652733390000|2022-05-16 20:36:30|161575.4|161445.4|161577.8|161447.8|161579.7|161449.7|161575.4|161445.4|7
1652733400000|2022-05-16 20:36:40|161576.5|161446.5|161578.9|161448.9|161579|161449|161576.5|161446.5|8
1652733410000|2022-05-16 20:36:50|161579.8|161449.8|161585|161455|161585|161455|161579.8|161449.8|9
1652733420000|2022-05-16 20:37:00|161585.5|161455.5|161576.7|161446.7|161585.5|161455.5|161574.6|161444.6|7
1652733430000|2022-05-16 20:37:10|161574.8|161444.8|161557.6|161467.6|161577.6|161467.6|161557.6|161443.2|7
1652733440000|2022-05-16 20:37:20|161554.9|161464.9|161575.7|161445.7|161576.5|161464.9|161553.5|161445.3|11
1652733450000|2022-05-16 20:37:30|161576.5|161446.5|161575.8|161445.8|161577.3|161447.3|161575.3|161445.3|11
1652733460000|2022-05-16 20:37:40|161572.9|161442.9|161557.2|161467.2|161572.9|161472.8|161555.8|161442.9|11
1652733470000|2022-05-16 20:37:50|161556.3|161466.3|161577.2|161447.2|161579.4|161467.8|161555.6|161447.2|7
1652733480000|2022-05-16 20:38:00|161578.6|161448.6|161573.7|161443.7|161579.2|161449.2|161572.9|161442.9|7
1652733490000|2022-05-16 20:38:10|161579.5|161449.5|161555.2|161465.2|161579.5|161467.8|161555.2|161443.8|9
1652733500000|2022-05-16 20:38:20|161554.3|161464.3|161555.9|161465.9|161557.8|161467.8|161554.3|161464.3|5
1652733510000|2022-05-16 20:38:30|161559.2|161469.2|161564.8|161474.8|161564.8|161474.8|161557.7|161467.7|4
1652733520000|2022-05-16 20:38:40|161555.2|161465.2|161556.8|161466.8|161556.8|161466.8|161555.2|161465.2|5
1652733530000|2022-05-16 20:38:50|161557.5|161467.5|161559.7|161469.7|161560.2|161470.2|161556.8|161466.8|7
1652733540000|2022-05-16 20:39:00|161563|161473|161582|161452|161585.7|161473|161556.1|161452|13
1652733550000|2022-05-16 20:39:10|161581.5|161451.5|161583.3|161453.3|161583.3|161453.3|161580.3|161450.3|14
1652733560000|2022-05-16 20:39:20|161584.3|161454.3|161583.6|161453.6|161584.8|161454.8|161581.9|161451.9|10
1652733570000|2022-05-16 20:39:30|161582.9|161452.9|161581.3|161451.3|161583.3|161453.3|161581.3|161451.3|3
1652733580000|2022-05-16 20:39:40|161583|161453|161581.7|161451.7|161585.5|161455.5|161579.6|161449.6|11
1652733590000|2022-05-16 20:39:50|161583.4|161453.4|161573.5|161443.5|161585.3|161455.3|161573.5|161443.5|8
1652733600000|2022-05-16 20:40:00|161574.4|161444.4|161644.8|161444.8|161795|161541.6|161574.4|161444.4|32
1652733610000|2022-05-16 20:40:10|161611.4|161481.4|161612|161482|161640.6|161484.9|161573.1|161399|31
1652733620000|2022-05-16 20:40:20|161603.1|161473.1|161622.6|161492.6|161624.1|161494.1|161587.4|161457.4|25
1652733630000|2022-05-16 20:40:30|161622.7|161492.7|161630.7|161500.7|161630.7|161500.7|161622.7|161492.7|23
1652733640000|2022-05-16 20:40:40|161630.3|161500.3|161631.1|161501.1|161638.4|161508.4|161630.1|161500.1|15
1652733650000|2022-05-16 20:40:50|161632.4|161502.4|161627.1|161497.1|161636.2|161506.2|161625.5|161495.5|12
1652733660000|2022-05-16 20:41:00|161629.3|161499.3|161634|161504|161634|161504|161629.3|161499.3|11
1652733670000|2022-05-16 20:41:10|161632.7|161502.7|161635.4|161505.4|161638.5|161508.5|161625.2|161495.2|11
1652733680000|2022-05-16 20:41:20|161633.2|161503.2|161636.8|161506.8|161645.7|161515.7|161633.1|161503.1|17
1652733690000|2022-05-16 20:41:30|161651.5|161521.5|161642.8|161512.8|161651.5|161521.5|161638.7|161508.7|13
1652733700000|2022-05-16 20:41:40|161630.8|161500.8|161632.7|161502.7|161632.7|161502.7|161628.3|161498.3|12
1652733710000|2022-05-16 20:41:50|161631.7|161501.7|161635.9|161505.9|161636.1|161506.1|161631.3|161501.3|10
1652733720000|2022-05-16 20:42:00|161635.2|161505.2|161648.3|161518.3|161651.5|161535|161625|161497.5|15
1652733730000|2022-05-16 20:42:10|161646.7|161516.7|161638.5|161508.5|161648.7|161518.7|161638.5|161508.5|14
1652733740000|2022-05-16 20:42:20|161639.1|161509.1|161645.3|161515.3|161645.3|161515.3|161637.8|161507.8|8
1652733750000|2022-05-16 20:42:30|161644.4|161514.4|161645.6|161515.6|161652.9|161522.9|161644.4|161514.4|5
1652733760000|2022-05-16 20:42:40|161648.8|161518.8|161648.8|161518.8|161649.3|161519.3|161648.5|161518.5|4
1652733770000|2022-05-16 20:42:50|161654.8|161524.8|161636.3|161506.3|161654.8|161524.8|161633.6|161503.6|12
1652733780000|2022-05-16 20:43:00|161637.9|161507.9|161642.3|161512.3|161642.6|161512.6|161625.2|161495.2|11
1652733790000|2022-05-16 20:43:10|161642|161512|161641.5|161511.5|161642|161512|161641.3|161511.3|3
1652733800000|2022-05-16 20:43:20|161641.7|161511.7|161639.3|161509.3|161641.7|161511.7|161637.1|161507.1|4
1652733810000|2022-05-16 20:43:30|161639|161509|161644.5|161514.5|161644.5|161514.5|161639|161509|3
1652733820000|2022-05-16 20:43:40|161640.5|161510.5|161619.2|161489.2|161640.5|161526.4|161616.4|161489.2|9
1652733830000|2022-05-16 20:43:50|161629.7|161499.7|161639.8|161509.8|161639.8|161509.8|161629.7|161499.7|6
1652733840000|2022-05-16 20:44:00|161640|161510|161623.8|161493.8|161640|161510|161623.8|161493.8|14
1652733850000|2022-05-16 20:44:10|161623.6|161493.6|161636.9|161506.9|161636.9|161506.9|161623.6|161493.6|10
1652733860000|2022-05-16 20:44:20|161636.8|161506.8|161634|161504|161636.8|161506.8|161630.3|161500.3|18
1652733870000|2022-05-16 20:44:30|161629.3|161499.3|161630.1|161500.1|161630.1|161500.1|161627.7|161497.7|6
1652733880000|2022-05-16 20:44:40|161635.6|161505.6|161633.9|161503.9|161635.6|161505.6|161628|161498|5
1652733890000|2022-05-16 20:44:50|161629.3|161499.3|161632.4|161502.4|161632.4|161502.4|161624.5|161494.5|6
1652733900000|2022-05-16 20:45:00|161628.4|161498.4|161627.4|161497.4|161632.6|161502.6|161601.3|161471.3|20
1652733910000|2022-05-16 20:45:10|161625.6|161495.6|161639.2|161509.2|161639.2|161509.2|161619.6|161489.6|10
1652733920000|2022-05-16 20:45:20|161639.4|161509.4|161628.7|161498.7|161639.5|161509.5|161628.7|161498.7|14
1652733930000|2022-05-16 20:45:30|161627.7|161497.7|161633.9|161503.9|161633.9|161503.9|161627.7|161497.7|7
1652733940000|2022-05-16 20:45:40|161626.2|161496.2|161628.8|161498.8|161628.8|161498.8|161626.2|161496.2|6
1652733950000|2022-05-16 20:45:50|161633.9|161503.9|161632.4|161502.4|161633.9|161503.9|161629.2|161499.2|8
1652733960000|2022-05-16 20:46:00|161628.8|161498.8|161634.8|161504.8|161639|161509|161617.3|161487.3|15
1652733970000|2022-05-16 20:46:10|161634.3|161504.3|161632.1|161502.1|161635.4|161505.4|161630.2|161500.2|22
1652733980000|2022-05-16 20:46:20|161633.3|161503.3|161641|161511|161644.3|161514.3|161633.3|161503.3|18
1652733990000|2022-05-16 20:46:30|161633.9|161503.9|161645.1|161515.1|161646.3|161516.3|161633.9|161503.9|20
1652734000000|2022-05-16 20:46:40|161642.5|161512.5|161643.4|161513.4|161644.7|161514.7|161638.3|161508.3|6
1652734010000|2022-05-16 20:46:50|161642.4|161512.4|161634.6|161504.6|161642.4|161512.4|161634.6|161504.6|6
1652734020000|2022-05-16 20:47:00|161635.7|161505.7|161633.6|161503.6|161637.1|161507.1|161632.4|161502.4|6
1652734030000|2022-05-16 20:47:10|161635.3|161505.3|161637.7|161507.7|161637.7|161507.7|161635.3|161505.3|3
1652734040000|2022-05-16 20:47:20|161638.2|161508.2|161634.2|161504.2|161638.2|161508.2|161632.3|161502.3|4
1652734050000|2022-05-16 20:47:30|161632.1|161502.1|161684.4|161483.2|161684.4|161522.4|161632.1|161482.1|6
1652734060000|2022-05-16 20:47:40|161636.3|161506.3|161638.1|161508.1|161638.1|161508.1|161636.3|161506.3|2
1652734070000|2022-05-16 20:47:50|161639.4|161509.4|161637.2|161507.2|161639.4|161509.4|161634.5|161504.5|5
1652734080000|2022-05-16 20:48:00|161638|161508|161637.8|161507.8|161638.3|161508.3|161637.8|161507.8|5
1652734090000|2022-05-16 20:48:10|161638.6|161508.6|161635.5|161505.5|161638.8|161508.8|161635.5|161505.5|3
1652734100000|2022-05-16 20:48:20|161637.2|161507.2|161631.7|161501.7|161639.6|161509.6|161623.4|161493.4|8
1652734110000|2022-05-16 20:48:30|161639.6|161509.6|161632.6|161502.6|161639.6|161509.6|161630.6|161500.6|7
1652734120000|2022-05-16 20:48:40|161631.4|161501.4|161632.6|161502.6|161633.7|161503.7|161631.4|161501.4|5
1652734130000|2022-05-16 20:48:50|161639.2|161509.2|161638.8|161508.8|161639.2|161509.2|161638.5|161508.5|7
1652734140000|2022-05-16 20:49:00|161637.3|161507.3|161633.3|161503.3|161638.6|161508.6|161629|161499|7
1652734150000|2022-05-16 20:49:10|161634.2|161504.2|161638.1|161508.1|161638.1|161508.1|161629.4|161499.4|11
1652734160000|2022-05-16 20:49:20|161640|161510|161638.2|161508.2|161681|161513.3|161638.2|161478|9
1652734170000|2022-05-16 20:49:30|161638.7|161508.7|161639.5|161509.5|161640.1|161510.1|161638.7|161508.7|4
1652734180000|2022-05-16 20:49:40|161639.8|161509.8|161638.3|161435.9|161657.4|161509.8|161594.8|161425.4|13
1652734190000|2022-05-16 20:49:50|161660|161431.1|161635.6|161428.1|161660|161460.3|161547.7|161415.6|22
1652734200000|2022-05-16 20:50:00|161647.6|161437.4|161650.7|161424.2|161651.5|161486.2|161616.2|161424.2|15
1652734210000|2022-05-16 20:50:10|161635.1|161425.1|161633|161428|161642|161475.3|161594.2|161413.2|16
1652734220000|2022-05-16 20:50:20|161608.6|161478.6|161631.3|161501.3|161690.3|161507|161608.6|161414.9|23
1652734230000|2022-05-16 20:50:30|161634.8|161504.8|161641.7|161511.7|161670.6|161512.3|161628.6|161460.4|13
1652734240000|2022-05-16 20:50:40|161641.4|161511.4|161643.3|161513.3|161643.3|161513.3|161629.6|161499.6|12
1652734250000|2022-05-16 20:50:50|161643.5|161513.5|161647.2|161517.2|161649.7|161519.7|161640.1|161510.1|10
1652734260000|2022-05-16 20:51:00|161643.9|161513.9|161646.6|161516.6|161649|161519|161624.7|161494.7|9
1652734270000|2022-05-16 20:51:10|161648.9|161518.9|161637.5|161507.5|161648.9|161518.9|161623.4|161493.4|10
1652734280000|2022-05-16 20:51:20|161638.7|161508.7|161640.1|161510.1|161641.2|161511.2|161636.4|161506.4|11
1652734290000|2022-05-16 20:51:30|161639.4|161509.4|161643.2|161513.2|161644.4|161514.4|161639.4|161509.4|9
1652734300000|2022-05-16 20:51:40|161643.9|161513.9|161650.5|161520.5|161650.5|161520.5|161642.1|161512.1|7
1652734310000|2022-05-16 20:51:50|161647.4|161517.4|161648.4|161518.4|161720|161522.5|161619.5|161482|10
1652734320000|2022-05-16 20:52:00|161623.8|161493.8|161653.4|161523.4|161656.9|161526.9|161623.8|161493.8|8
1652734330000|2022-05-16 20:52:10|161654.5|161524.5|161658.8|161528.8|161662.1|161532.1|161654.4|161524.4|8
1652734340000|2022-05-16 20:52:20|161658.6|161528.6|161604.7|161474.7|161658.6|161528.6|161602.5|161472.5|10
1652734350000|2022-05-16 20:52:30|161605.3|161475.3|161603.1|161473.1|161605.3|161475.3|161601|161471|10
1652734360000|2022-05-16 20:52:40|161602.3|161472.3|161602.4|161472.4|161603.2|161473.2|161602.3|161472.3|4
1652734370000|2022-05-16 20:52:50|161600.4|161470.4|161604.1|161474.1|161607.5|161477.5|161600.4|161470.4|4
1652734380000|2022-05-16 20:53:00|161604.9|161474.9|161607.7|161477.7|161607.7|161477.7|161598.5|161468.5|7
1652734390000|2022-05-16 20:53:10|161610.7|161480.7|161585.3|161495.3|161610.7|161495.3|161570.3|161463.3|9
1652734400000|2022-05-16 20:53:20|161584.5|161494.5|161704.3|161472.3|161747.1|161557.8|161584.5|161425.6|24
1652734410000|2022-05-16 20:53:30|161702.9|161475.7|161666.5|161536.5|161702.9|161540.5|161634.2|161475.7|15
1652734420000|2022-05-16 20:53:40|161670.8|161540.8|161675.5|161545.5|161678.3|161548.3|161669.9|161539.9|11
1652734430000|2022-05-16 20:53:50|161676.1|161546.1|161669.5|161539.5|161676.1|161546.1|161666.9|161536.9|11
1652734440000|2022-05-16 20:54:00|161666.7|161536.7|161687.2|161557.2|161690|161560|161666.3|161536.3|10
1652734450000|2022-05-16 20:54:10|161687.9|161557.9|161689|161559|161689|161559|161685.3|161555.3|6
1652734460000|2022-05-16 20:54:20|161689.2|161559.2|161688.5|161558.5|161691.8|161561.8|161686.6|161556.6|4
1652734470000|2022-05-16 20:54:30|161676.2|161586.2|161693.4|161563.4|161694.2|161586.2|161676.2|161563.4|3
1652734480000|2022-05-16 20:54:40|161695.3|161565.3|161682.2|161552.2|161695.3|161565.3|161682.1|161552.1|9
1652734490000|2022-05-16 20:54:50|161682.8|161552.8|161683.3|161553.3|161685|161555|161681.9|161551.9|8
1652734500000|2022-05-16 20:55:00|161685.1|161555.1|161688.5|161558.5|161688.5|161558.5|161662.9|161532.9|9
1652734510000|2022-05-16 20:55:10|161687.1|161557.1|161681.5|161551.5|161691.9|161561.9|161681.5|161551.5|3
1652734520000|2022-05-16 20:55:20|161667.5|161537.5|161677.6|161547.6|161677.6|161547.6|161667.5|161537.5|8
1652734530000|2022-05-16 20:55:30|161676.1|161546.1|161683.8|161553.8|161683.8|161553.8|161673.7|161543.7|5
1652734540000|2022-05-16 20:55:40|161680.7|161550.7|161678.1|161548.1|161680.7|161550.7|161678.1|161548.1|3
1652734550000|2022-05-16 20:55:50|161665.6|161535.6|161675.1|161545.1|161696|161566|161665.6|161535.6|6
1652734560000|2022-05-16 20:56:00|161673.3|161543.3|161682.9|161552.9|161684|161554|161673.3|161543.3|5
1652734570000|2022-05-16 20:56:10|161678.2|161548.2|161676.1|161546.1|161678.2|161548.2|161668.8|161538.8|7
1652734580000|2022-05-16 20:56:20|161679.3|161549.3|161650.7|161520.7|161679.3|161549.3|161649|161519|8
1652734590000|2022-05-16 20:56:30|161651.3|161521.3|161625|161420.9|161664.5|161521.3|161594.1|161324.4|28
1652734600000|2022-05-16 20:56:40|161647.2|161386.2|161658.1|161450.1|161679.6|161482.6|161595.6|161377.2|35
1652734610000|2022-05-16 20:56:50|161681.2|161411|161617.1|161416.6|161681.6|161450.8|161580.8|161380.6|37
1652734620000|2022-05-16 20:57:00|161678.4|161373.6|161705.6|161376|161729.4|161472.6|161582.7|161364.6|40
1652734630000|2022-05-16 20:57:10|161691.7|161395.6|161714.4|161382.9|161730.1|161461.6|161656|161359.5|38
1652734640000|2022-05-16 20:57:20|161716.2|161392.3|161701|161410.8|161733.2|161435.5|161665.4|161363.7|35
1652734650000|2022-05-16 20:57:30|161703.5|161409.8|161717.1|161387.4|161732.9|161444.3|161670.3|161356.9|37
1652734660000|2022-05-16 20:57:40|161710.3|161394.6|161706.5|161385.1|161743|161416.8|161634.4|161360.9|40
1652734670000|2022-05-16 20:57:50|161700.8|161402.6|161688.7|161380.8|161741.2|161414.8|161688.4|161356.8|39
1652734680000|2022-05-16 20:58:00|161676.1|161334.1|161694.2|161352.2|161709.6|161367.6|161664|161330.2|36
1652734690000|2022-05-16 20:58:10|161698.6|161356.6|161697.3|161367.9|161721|161381.9|161652.3|161337.8|37
1652734700000|2022-05-16 20:58:20|161686.4|161344.4|161697.8|161355.8|161707.4|161365.7|161670.2|161333.8|36
1652734710000|2022-05-16 20:58:30|161685.3|161343.3|161683.7|161341.7|161718.4|161376.4|161677.7|161338.3|34
1652734720000|2022-05-16 20:58:40|161700.9|161358.9|161698.4|161356.4|161704.2|161362.2|161681.8|161339.8|36
1652734730000|2022-05-16 20:58:50|161699.6|161357.6|161694|161352|161699.9|161357.9|161682.6|161340.6|34
1652734740000|2022-05-16 20:59:00|161694.7|161352.7|161716.3|161374.3|161717.5|161375.5|161688.3|161346.3|30
1652734750000|2022-05-16 20:59:10|161696.8|161354.8|161717.3|161375.3|161717.3|161375.3|161696.1|161354.1|28
1652734760000|2022-05-16 20:59:20|161709.9|161367.9|161694.1|161352.1|161715.5|161373.5|161680|161338|31
1652734770000|2022-05-16 20:59:30|161659|161317|161747.3|161405.3|161770.2|161428.4|161651.9|161317|38
1652734780000|2022-05-16 20:59:40|161763.1|161421.1|161722.6|161380.6|161816.5|161474.5|161663.9|161321.9|40
1652734790000|2022-05-16 20:59:50|161723.2|161381.2|161599.7|161257.7|161786.9|161444.9|161599.7|161257.7|33
1652734800000|2022-05-16 21:00:00|161627.7|161285.7|161715.9|161373.9|161737.5|161395.5|161627.7|161285.7|8
1652734810000|2022-05-16 21:00:10|161749.4|161407.4|161773.4|161431.4|161773.4|161431.4|161749.4|161407.4|2
1652734820000|2022-05-16 21:00:20|161765.6|161423.6|161765.6|161423.6|161765.6|161423.6|161765.6|161423.6|1
1652734830000|2022-05-16 21:00:30|161781.5|161439.5|161781.5|161439.5|161781.5|161439.5|161781.5|161439.5|1
1652734840000|2022-05-16 21:00:40|161772.9|161430.9|161772|161430|161772.9|161430.9|161756.4|161414.4|4
1652734850000|2022-05-16 21:00:50|161771.1|161429.1|161771.1|161429.1|161771.1|161429.1|161771.1|161429.1|1
1652734860000|2022-05-16 21:01:00|161777.9|161435.9|161783.8|161441.8|161783.8|161441.8|161777.9|161435.9|3
1652734870000|2022-05-16 21:01:10|161772.7|161430.7|161766.2|161424.2|161775.2|161433.2|161766.2|161424.2|6
1652734880000|2022-05-16 21:01:20|161766.7|161424.7|161765.9|161423.9|161766.7|161424.7|161765.9|161423.9|2
1652734890000|2022-05-16 21:01:30|161766|161424|161766.8|161424.8|161766.8|161424.8|161766|161424|2
1652734900000|2022-05-16 21:01:40|161765.1|161423.1|161765.1|161423.1|161765.1|161423.1|161760.7|161418.7|3
1652734920000|2022-05-16 21:02:00|161765.2|161423.2|161777.4|161435.4|161777.4|161435.4|161765.2|161423.2|2
1652734930000|2022-05-16 21:02:10|161769.8|161427.8|161777.3|161435.3|161777.3|161435.3|161769.8|161427.8|3
1652734960000|2022-05-16 21:02:40|161769.7|161427.7|161769.7|161427.7|161769.7|161427.7|161769.7|161427.7|1
1652734970000|2022-05-16 21:02:50|161767.9|161425.9|161767.9|161425.9|161767.9|161425.9|161767.9|161425.9|1
1652734980000|2022-05-16 21:03:00|161775.8|161433.8|161775.8|161433.8|161775.8|161433.8|161775.8|161433.8|1
1652735000000|2022-05-16 21:03:20|161787.4|161445.4|161787.4|161445.4|161787.4|161445.4|161787.4|161445.4|1
1652735020000|2022-05-16 21:03:40|161781.1|161439.1|161782.6|161440.6|161782.6|161440.6|161781.1|161439.1|2
1652735030000|2022-05-16 21:03:50|161777.7|161435.7|161789.8|161447.8|161789.8|161447.8|161777.7|161435.7|3
1652735360000|2022-05-16 21:09:20|161971.7|161629.7|161989.2|161647.2|161989.2|161647.2|161971.2|161629.2|9
1652735370000|2022-05-16 21:09:30|161989.1|161647.1|161964.7|161622.7|161989.1|161647.1|161964.7|161622.7|16
1652735380000|2022-05-16 21:09:40|161964.6|161622.6|161964.5|161622.5|161964.6|161622.6|161964.5|161622.5|2
1652735400000|2022-05-16 21:10:00|161961.3|161619.3|161980.5|161638.5|161980.6|161638.6|161961.3|161619.3|8
1652735580000|2022-05-16 21:13:00|161960.3|161618.3|161970.5|161628.5|161970.5|161628.5|161960.2|161618.2|3
1652735590000|2022-05-16 21:13:10|161973.9|161631.9|161979.8|161637.8|161984.5|161642.5|161961.5|161619.5|10
1652735600000|2022-05-16 21:13:20|161972.1|161630.1|161971.2|161629.2|162011.7|161669.7|161969.6|161627.6|5
1652735610000|2022-05-16 21:13:30|161987.3|161645.3|162002.2|161660.2|162002.2|161660.2|161987.3|161645.3|3
1652735710000|2022-05-16 21:15:10|161998.2|161656.2|161998.2|161656.2|161998.2|161656.2|161998.2|161656.2|1
1652735750000|2022-05-16 21:15:50|162017|161675|162031.9|161689.9|162054.3|161712.3|162016.7|161674.7|4
1652735760000|2022-05-16 21:16:00|162042.7|161700.7|162004.3|161662.3|162042.7|161700.7|162004.3|161662.3|4
1652735790000|2022-05-16 21:16:30|162027.6|161685.6|162010.3|161668.3|162027.6|161685.6|162004.3|161662.3|3
1652735820000|2022-05-16 21:17:00|162070.5|161728.5|162038.5|161696.5|162070.5|161728.5|162037.1|161695.1|3
1652735830000|2022-05-16 21:17:10|162029.1|161687.1|162027.8|161685.8|162029.1|161687.1|162015.7|161673.7|3
1652735840000|2022-05-16 21:17:20|161927.9|161585.9|161927.8|161585.8|161928.3|161586.3|161927.8|161585.8|3
1652735850000|2022-05-16 21:17:30|162081.5|161739.5|162065.1|161723.1|162081.5|161739.5|162065.1|161723.1|2
1652735860000|2022-05-16 21:17:40|162092|161750|162080.1|161738.1|162098.4|161756.4|162063.1|161721.1|6
1652735870000|2022-05-16 21:17:50|161918.9|161576.9|161918.9|161576.9|161918.9|161576.9|161918.9|161576.9|1
1652735880000|2022-05-16 21:18:00|162084.5|161742.5|162059.8|161717.8|162084.5|161742.5|162040.2|161698.2|5
1652735890000|2022-05-16 21:18:10|162027.6|161685.6|162017.3|161675.3|162027.6|161685.6|162017.3|161675.3|2
1652735910000|2022-05-16 21:18:30|161978.4|161636.4|161978.4|161636.4|161978.4|161636.4|161978.4|161636.4|1
1652735920000|2022-05-16 21:18:40|162021.7|161679.7|162006|161664|162021.7|161679.7|162006|161664|4
1652735930000|2022-05-16 21:18:50|162045.5|161703.5|161977.6|161635.6|162045.5|161703.5|161977.6|161635.6|5
1652735950000|2022-05-16 21:19:10|162017.6|161675.6|162017.6|161675.6|162017.6|161675.6|162017.6|161675.6|1
1652735960000|2022-05-16 21:19:20|162041.9|161699.9|161993.9|161651.9|162041.9|161699.9|161993.9|161651.9|2
1652735970000|2022-05-16 21:19:30|161989.1|161647.1|161999|161657|161999|161657|161989.1|161647.1|2
1652735980000|2022-05-16 21:19:40|161975.1|161633.1|161964.1|161622.1|161990.3|161648.3|161964.1|161622.1|4
1652735990000|2022-05-16 21:19:50|161989.5|161647.5|161999.3|161657.3|162053.3|161711.3|161989.5|161647.5|3
1652736030000|2022-05-16 21:20:30|161927.2|161585.2|161927.2|161585.2|161927.2|161585.2|161927.2|161585.2|1
1652736040000|2022-05-16 21:20:40|161926.5|161584.5|161926.7|161584.7|161929|161587|161926.5|161584.5|3
1652736080000|2022-05-16 21:21:20|161983.5|161641.5|161967.8|161625.8|161983.5|161641.5|161967.8|161625.8|2
1652736090000|2022-05-16 21:21:30|162022.2|161680.2|161983.2|161641.2|162022.2|161680.2|161983.2|161641.2|2
1652736100000|2022-05-16 21:21:40|161991|161649|161994.5|161652.5|161994.5|161652.5|161983.2|161641.2|3
1652736110000|2022-05-16 21:21:50|162004|161662|161977.3|161635.3|162004|161662|161977.3|161635.3|4
1652736120000|2022-05-16 21:22:00|161920.7|161578.7|161930.3|161588.3|161930.3|161588.3|161920.7|161578.7|2
1652736130000|2022-05-16 21:22:10|161929.2|161587.2|162016.9|161674.9|162030.6|161688.6|161929.2|161587.2|3
1652736140000|2022-05-16 21:22:20|161995.1|161653.1|161929.2|161587.2|162013.7|161671.7|161929.2|161587.2|4
1652736150000|2022-05-16 21:22:30|161925.8|161583.8|161925.8|161583.8|161925.8|161583.8|161925.8|161583.8|1
1652736170000|2022-05-16 21:22:50|161926.7|161584.7|161926.7|161584.7|161926.7|161584.7|161926.7|161584.7|1
1652736190000|2022-05-16 21:23:10|161920.7|161578.7|161920.7|161578.7|161920.7|161578.7|161920.7|161578.7|1
1652736200000|2022-05-16 21:23:20|161925.8|161583.8|162047.9|161705.9|162047.9|161705.9|161925.8|161583.8|2
1652736260000|2022-05-16 21:24:20|161745.8|161403.8|161712.2|161370.2|161818.5|161476.5|161661|161319|10
1652736270000|2022-05-16 21:24:30|161729.7|161387.7|161674.3|161332.3|161743.6|161401.6|161659.5|161317.5|29
1652736280000|2022-05-16 21:24:40|161681.9|161339.9|161812.9|161470.9|161812.9|161470.9|161661.1|161319.1|23
1652736330000|2022-05-16 21:25:30|162045.5|161703.5|162030.3|161688.3|162063.6|161721.6|162030.1|161688.1|14
1652736340000|2022-05-16 21:25:40|162037.2|161695.2|162034.3|161692.3|162037.2|161695.2|162034|161692|3
1652736350000|2022-05-16 21:25:50|162048.2|161706.2|162022.4|161680.4|162048.4|161706.4|162022.4|161680.4|4
1652736360000|2022-05-16 21:26:00|162040.1|161698.1|162046.2|161704.2|162061.1|161719.1|162027.7|161685.7|13
1652736370000|2022-05-16 21:26:10|162046.1|161704.1|161994.6|161652.6|162124.8|161782.8|161994.6|161652.6|12
1652736380000|2022-05-16 21:26:20|162048|161706|162057.8|161715.8|162065.9|161723.9|162007|161665|18
1652736390000|2022-05-16 21:26:30|162036|161694|162014.4|161672.4|162057.3|161715.3|162012.5|161670.5|17
1652736400000|2022-05-16 21:26:40|162028.4|161686.4|161958|161616|162035.7|161693.7|161939.1|161597.1|12
1652736410000|2022-05-16 21:26:50|161951.4|161609.4|161975.7|161633.7|162005.8|161663.8|161951.4|161609.4|11
1652736420000|2022-05-16 21:27:00|161962.8|161620.8|162020.5|161678.5|162020.5|161678.5|161962.8|161620.8|2
1652736430000|2022-05-16 21:27:10|161997.5|161655.5|162011.4|161669.4|162030.1|161688.1|161988.5|161646.5|10
1652736440000|2022-05-16 21:27:20|161997.6|161655.6|161991.9|161649.9|162028.7|161686.7|161991.1|161649.1|10
1652736450000|2022-05-16 21:27:30|161978.1|161636.1|162001.8|161659.8|162014.6|161672.6|161974.6|161632.6|9
1652736460000|2022-05-16 21:27:40|162009|161667|161944.6|161602.6|162031.3|161689.3|161944.6|161602.6|10
1652736470000|2022-05-16 21:27:50|161940|161598|161943.2|161601.2|161943.2|161601.2|161940|161598|4
1652736480000|2022-05-16 21:28:00|161925|161583|161968.8|161626.8|161968.8|161626.8|161922.8|161580.8|3
1652736490000|2022-05-16 21:28:10|161965.4|161623.4|161940.1|161598.1|161965.4|161623.4|161939.6|161597.6|6
1652736500000|2022-05-16 21:28:20|162008.6|161666.6|162002.5|161660.5|162008.6|161666.6|162002.5|161660.5|2
1652736520000|2022-05-16 21:28:40|161945.5|161603.5|161945.5|161603.5|161945.5|161603.5|161945.5|161603.5|1
1652736530000|2022-05-16 21:28:50|161933.7|161591.7|161900.7|161558.7|161933.7|161591.7|161900.4|161558.4|7
1652736540000|2022-05-16 21:29:00|161909|161567|161921.3|161579.3|161921.3|161579.3|161909|161567|7
1652736550000|2022-05-16 21:29:10|161909|161567|161917.5|161575.5|161917.5|161575.5|161909|161567|6
1652736560000|2022-05-16 21:29:20|161932|161590|161929.9|161587.9|161932|161590|161929.9|161587.9|2
1652736570000|2022-05-16 21:29:30|161938|161596|161935.7|161593.7|161938|161596|161933.7|161591.7|10
1652736580000|2022-05-16 21:29:40|161933.8|161591.8|161935.7|161593.7|161935.7|161593.7|161933.8|161591.8|4
1652736590000|2022-05-16 21:29:50|161959.2|161617.2|161935.6|161593.6|161959.2|161617.2|161933.2|161591.2|3
1652736600000|2022-05-16 21:30:00|161892.5|161550.5|161888.6|161546.6|161897.7|161555.7|161883|161541|11
1652736610000|2022-05-16 21:30:10|161867.5|161525.5|161868.3|161526.3|161868.6|161526.6|161867.5|161525.5|3
1652736620000|2022-05-16 21:30:20|161878.6|161536.6|161878.4|161536.4|161878.6|161536.6|161878.4|161536.4|2
1652736630000|2022-05-16 21:30:30|161992.8|161650.8|161980.3|161638.3|161996.5|161654.5|161980.3|161638.3|7
1652736650000|2022-05-16 21:30:50|161987.6|161645.6|161983.8|161641.8|162004.8|161662.8|161976.1|161634.1|8
1652736660000|2022-05-16 21:31:00|161986.8|161644.8|161989.9|161647.9|162040.8|161698.8|161973.9|161631.9|13
1652736670000|2022-05-16 21:31:10|161908.1|161566.1|161953.9|161611.9|161960.2|161618.2|161908.1|161566.1|6
1652736680000|2022-05-16 21:31:20|161952.6|161610.6|161987.9|161645.9|161999.9|161657.9|161951.6|161609.6|11
1652736690000|2022-05-16 21:31:30|161983.5|161641.5|161972|161630|161983.5|161641.5|161972|161630|10
1652736700000|2022-05-16 21:31:40|161973.1|161631.1|162017.5|161675.5|162038.8|161696.8|161973.1|161631.1|12
1652736710000|2022-05-16 21:31:50|162033.5|161691.5|162005.2|161663.2|162033.5|161691.5|161999.6|161657.6|14
1652736720000|2022-05-16 21:32:00|162017|161675|162027.2|161685.2|162037.5|161695.5|162001.2|161659.2|20
1652736730000|2022-05-16 21:32:10|162014.7|161672.7|162014.9|161672.9|162030.1|161688.1|162002.4|161660.4|12
1652736740000|2022-05-16 21:32:20|162025.9|161683.9|162016|161674|162025.9|161683.9|162002.4|161660.4|12
1652736750000|2022-05-16 21:32:30|162024.6|161682.6|162023.3|161681.3|162024.8|161682.8|162004.7|161662.7|12
1652736760000|2022-05-16 21:32:40|162034.7|161692.7|162016.8|161674.8|162036.6|161694.6|162002.1|161660.1|14
1652736770000|2022-05-16 21:32:50|162020.2|161678.2|161996.7|161654.7|162029|161687|161994.1|161652.1|12
1652736780000|2022-05-16 21:33:00|162018.4|161676.4|162011.4|161669.4|162018.4|161676.4|162011.4|161669.4|2
1652736800000|2022-05-16 21:33:20|162020.4|161678.4|162026.6|161684.6|162047.5|161705.5|161999.3|161657.3|5
1652736810000|2022-05-16 21:33:30|162003.9|161661.9|162046.7|161704.7|162055.1|161713.1|162003.9|161661.9|3
1652736820000|2022-05-16 21:33:40|162042.1|161700.1|162074.2|161732.2|162074.2|161732.2|162027.6|161685.6|4
1652736830000|2022-05-16 21:33:50|162026.4|161684.4|162008.1|161666.1|162026.4|161684.4|162008.1|161666.1|3
1652736840000|2022-05-16 21:34:00|162060.2|161718.2|162022.1|161680.1|162060.2|161718.2|162022.1|161680.1|20
1652736850000|2022-05-16 21:34:10|162032.4|161690.4|162082|161740|162082.1|161740.1|162032.4|161690.4|14
1652736860000|2022-05-16 21:34:20|162081.9|161739.9|162032|161690|162087.8|161745.8|162025.4|161683.4|12
1652736870000|2022-05-16 21:34:30|162032.1|161690.1|162048|161706|162058.7|161716.7|162031.8|161689.8|14
1652736880000|2022-05-16 21:34:40|162057.9|161715.9|162070.8|161728.8|162070.8|161728.8|162016.3|161674.3|14
1652736890000|2022-05-16 21:34:50|162070.9|161728.9|162011.3|161669.3|162071.5|161729.5|162011.3|161669.3|7
1652736900000|2022-05-16 21:35:00|162016.3|161674.3|162016.4|161674.4|162016.4|161674.4|162016.3|161674.3|2
1652736910000|2022-05-16 21:35:10|162033.5|161691.5|162010.8|161668.8|162033.5|161691.5|161997.1|161655.1|10
1652736920000|2022-05-16 21:35:20|162009.7|161667.7|162076.2|161734.2|162076.2|161734.2|162009.7|161667.7|19
1652736930000|2022-05-16 21:35:30|162076.3|161734.3|162041.1|161699.1|162102.2|161760.2|162024.8|161682.8|20
1652736940000|2022-05-16 21:35:40|162041.2|161699.2|162064.8|161722.8|162064.8|161722.8|162041.2|161699.2|15
1652736950000|2022-05-16 21:35:50|162071.5|161729.5|162047.6|161705.6|162076.4|161734.4|162024.8|161682.8|16
1652736960000|2022-05-16 21:36:00|162047.7|161705.7|162051.7|161709.7|162057.3|161715.3|162046.5|161704.5|12
1652736970000|2022-05-16 21:36:10|162062.4|161720.4|162019.7|161677.7|162066.4|161724.4|162019.7|161677.7|10
1652736980000|2022-05-16 21:36:20|162020.3|161678.3|162070.5|161728.5|162070.5|161728.5|162020.3|161678.3|11
1652736990000|2022-05-16 21:36:30|162039.9|161697.9|162072|161730|162072|161730|162039.9|161697.9|4
1652737000000|2022-05-16 21:36:40|162059.5|161717.5|162008.1|161666.1|162072.1|161730.1|162000.1|161658.1|12
1652737010000|2022-05-16 21:36:50|162016.4|161674.4|162041.2|161699.2|162066.3|161724.3|162013.6|161671.6|12
1652737020000|2022-05-16 21:37:00|162024.8|161682.8|162039.1|161697.1|162040.2|161698.2|162001.8|161659.8|9
1652737030000|2022-05-16 21:37:10|162046.5|161704.5|162017.6|161675.6|162073|161731|162017.6|161675.6|8
1652737040000|2022-05-16 21:37:20|162030.8|161688.8|162064.5|161722.5|162064.5|161722.5|162030.8|161688.8|6
1652737050000|2022-05-16 21:37:30|162068.4|161726.4|161991.7|161649.7|162094.2|161752.2|161991.7|161649.7|7
1652737060000|2022-05-16 21:37:40|162052.3|161710.3|162028.8|161686.8|162052.4|161710.4|161999.2|161657.2|7
1652737070000|2022-05-16 21:37:50|162079.1|161737.1|161991|161649|162095|161753|161991|161649|5
1652737080000|2022-05-16 21:38:00|162019.6|161677.6|162010.7|161668.7|162046.9|161704.9|161996|161654|7
1652737100000|2022-05-16 21:38:20|162040.1|161698.1|162045.9|161703.9|162046|161704|162039.9|161697.9|5
1652737110000|2022-05-16 21:38:30|162045.8|161703.8|162109.8|161767.8|162117.1|161775.1|162045.8|161703.8|22
1652737120000|2022-05-16 21:38:40|162109.7|161767.7|162137.3|161795.3|162171.7|161829.7|162098.1|161756.1|28
1652737130000|2022-05-16 21:38:50|162201|161859|162059.4|161717.4|162201|161859|162040.3|161698.3|27
1652737140000|2022-05-16 21:39:00|162074|161732|162039.6|161697.6|162074|161732|162033.5|161691.5|21
1652737150000|2022-05-16 21:39:10|162048.1|161706.1|162096.5|161754.5|162140.8|161798.8|162043.9|161701.9|19
1652737160000|2022-05-16 21:39:20|162115.2|161773.2|162046|161704|162115.3|161773.3|162043.6|161701.6|14
1652737170000|2022-05-16 21:39:30|162052.1|161710.1|162057.8|161715.8|162083.2|161741.2|162052.1|161710.1|11
1652737180000|2022-05-16 21:39:40|162057.7|161715.7|162036.6|161694.6|162061.8|161719.8|162036.6|161694.6|9
1652737190000|2022-05-16 21:39:50|162062.8|161720.8|162037|161695|162067.3|161725.3|162037|161695|6
1652737200000|2022-05-16 21:40:00|162057.9|161715.9|162063.8|161721.8|162093.5|161751.5|162049.9|161707.9|9
1652737210000|2022-05-16 21:40:10|162064.3|161722.3|162094|161752|162106.4|161764.4|162058.7|161716.7|6
1652737220000|2022-05-16 21:40:20|162086|161744|162028.8|161686.8|162106.4|161764.4|162028.8|161686.8|7
1652737230000|2022-05-16 21:40:30|162060.1|161718.1|162121.3|161779.3|162159.8|161817.8|162049.7|161707.7|4
1652737240000|2022-05-16 21:40:40|162092.4|161750.4|161954.3|161612.3|162151.3|161809.3|161933.8|161591.8|10
1652737250000|2022-05-16 21:40:50|161996.7|161654.7|161996.7|161654.7|161996.7|161654.7|161996.7|161654.7|1
1652737260000|2022-05-16 21:41:00|162002.5|161660.5|162003.9|161661.9|162014.5|161672.5|161995.3|161653.3|20
1652737270000|2022-05-16 21:41:10|162012.1|161670.1|162005|161663|162024.7|161682.7|161993.6|161651.6|21
1652737280000|2022-05-16 21:41:20|162005.1|161663.1|162012.4|161670.4|162025.2|161683.2|161998.6|161656.6|16
1652737290000|2022-05-16 21:41:30|162019.6|161677.6|162022.1|161680.1|162022.1|161680.1|162019.6|161677.6|2
1652737300000|2022-05-16 21:41:40|162012.2|161670.2|162005.9|161663.9|162012.2|161670.2|161990.4|161648.4|7
1652737310000|2022-05-16 21:41:50|162009.2|161667.2|162010.4|161668.4|162022.5|161680.5|161995.2|161653.2|18
1652737320000|2022-05-16 21:42:00|162015.7|161673.7|162042.9|161700.9|162056.6|161714.6|162015.1|161673.1|12
1652737330000|2022-05-16 21:42:10|162043|161701|162006.6|161664.6|162045|161703|161991.9|161649.9|16
1652737340000|2022-05-16 21:42:20|162006.7|161664.7|162019.3|161677.3|162019.6|161677.6|162001.2|161659.2|10
1652737350000|2022-05-16 21:42:30|162020.7|161678.7|162008.4|161666.4|162034.7|161692.7|162000.3|161658.3|14
1652737360000|2022-05-16 21:42:40|162013.6|161671.6|162050.9|161708.9|162053.3|161711.3|162009.9|161667.9|14
1652737370000|2022-05-16 21:42:50|162074.3|161732.3|162023.5|161681.5|162074.3|161732.3|162009.3|161667.3|9
1652737380000|2022-05-16 21:43:00|162024.3|161682.3|162069.6|161727.6|162069.6|161727.6|162024.3|161682.3|6
1652737390000|2022-05-16 21:43:10|162017.2|161675.2|161990.5|161648.5|162026.1|161684.1|161990.5|161648.5|7
1652737400000|2022-05-16 21:43:20|162001.8|161659.8|162028.7|161686.7|162029.7|161687.7|162001.7|161659.7|9
1652737410000|2022-05-16 21:43:30|162029.8|161687.8|162058.1|161716.1|162066.9|161724.9|162016.4|161674.4|7
1652737420000|2022-05-16 21:43:40|162071.8|161729.8|162043.6|161701.6|162075.8|161733.8|162021.7|161679.7|8
1652737430000|2022-05-16 21:43:50|162057.7|161715.7|162048.4|161706.4|162063.2|161721.2|162012.9|161670.9|8
1652737440000|2022-05-16 21:44:00|162031.5|161689.5|162045.5|161703.5|162045.5|161703.5|162001.9|161659.9|7
1652737450000|2022-05-16 21:44:10|162031.9|161689.9|162036.3|161694.3|162049.1|161707.1|161999.4|161657.4|5
1652737460000|2022-05-16 21:44:20|162032.6|161690.6|162046.5|161704.5|162052.7|161710.7|162026.6|161684.6|4
1652737470000|2022-05-16 21:44:30|162032.9|161690.9|162082.4|161740.4|162092.7|161750.7|162032.9|161690.9|4
1652737480000|2022-05-16 21:44:40|162059.7|161717.7|161991.5|161649.5|162059.7|161717.7|161991.5|161649.5|3
1652737490000|2022-05-16 21:44:50|162010.7|161668.7|162043|161701|162063.4|161721.4|162010.7|161668.7|5
1652737500000|2022-05-16 21:45:00|162010.5|161668.5|162046.6|161704.6|162091|161749|161988.3|161646.3|26
1652737510000|2022-05-16 21:45:10|162046.5|161704.5|162026.5|161684.5|162068.1|161726.1|162015.9|161673.9|15
1652737520000|2022-05-16 21:45:20|162022.3|161680.3|162029.8|161687.8|162033.6|161691.6|162017.4|161675.4|13
1652737530000|2022-05-16 21:45:30|162027.6|161685.6|162087.9|161745.9|162096.7|161754.7|161997.5|161655.5|22
1652737540000|2022-05-16 21:45:40|162088|161746|162078.8|161736.8|162117.6|161775.6|162049.2|161707.2|27
1652737550000|2022-05-16 21:45:50|162097|161755|162066.4|161724.4|162115.1|161773.1|162054.2|161712.2|30
1652737560000|2022-05-16 21:46:00|162068.1|161726.1|162069.1|161727.1|162086|161744|162052.8|161710.8|24
1652737570000|2022-05-16 21:46:10|162069|161727|162075.3|161733.3|162077.8|161735.8|162064.3|161722.3|21
1652737580000|2022-05-16 21:46:20|162063.6|161721.6|162088.6|161746.6|162088.6|161746.6|162054.8|161712.8|17
1652737590000|2022-05-16 21:46:30|162091.3|161749.3|162060.9|161718.9|162091.3|161749.3|162060|161718|22
1652737600000|2022-05-16 21:46:40|162061.2|161719.2|162061.7|161719.7|162093.8|161751.8|162061.2|161719.2|13
1652737610000|2022-05-16 21:46:50|162060.7|161718.7|162084.9|161742.9|162121.5|161779.5|162059.1|161717.1|19
1652737620000|2022-05-16 21:47:00|162097.4|161755.4|162095|161753|162097.4|161755.4|162072.9|161730.9|16
1652737630000|2022-05-16 21:47:10|162075.5|161733.5|162094|161752|162110.1|161768.1|162075.4|161733.4|16
1652737640000|2022-05-16 21:47:20|162044.8|161702.8|162116.6|161774.6|162201.1|161859.1|162044.8|161702.8|17
1652737650000|2022-05-16 21:47:30|162127|161785|162080.9|161738.9|162139.6|161797.6|162067|161725|14
1652737660000|2022-05-16 21:47:40|162093|161751|162087.5|161745.5|162102.7|161760.7|162066.9|161724.9|12
1652737670000|2022-05-16 21:47:50|162081.8|161739.8|162074.2|161732.2|162098|161756|162074.2|161732.2|9
1652737680000|2022-05-16 21:48:00|162073.9|161731.9|162133.7|161791.7|162146|161804|162073.9|161731.9|8
1652737690000|2022-05-16 21:48:10|162130.1|161788.1|162106.8|161764.8|162130.1|161788.1|162071.7|161729.7|12
1652737700000|2022-05-16 21:48:20|162129.5|161787.5|162118.6|161776.6|162129.5|161787.5|162055.5|161713.5|15
1652737710000|2022-05-16 21:48:30|162128.7|161786.7|162053.8|161711.8|162134.5|161792.5|162053.8|161711.8|13
1652737720000|2022-05-16 21:48:40|162060.3|161718.3|162042|161700|162093.4|161751.4|162042|161700|13
1652737730000|2022-05-16 21:48:50|162071.1|161729.1|162046.7|161704.7|162083.1|161741.1|162046.7|161704.7|6
1652737740000|2022-05-16 21:49:00|162072.9|161730.9|162090.7|161748.7|162106.7|161764.7|162053.5|161711.5|9
1652737750000|2022-05-16 21:49:10|162067.3|161725.3|162082.2|161740.2|162124.7|161782.7|162033.6|161691.6|8
1652737760000|2022-05-16 21:49:20|162070|161728|162054.3|161712.3|162070|161728|162036|161694|7
1652737770000|2022-05-16 21:49:30|162049.7|161707.7|161991.6|161649.6|162049.7|161707.7|161980.6|161638.6|5
1652737780000|2022-05-16 21:49:40|161984.3|161642.3|162008.2|161666.2|162015.1|161673.1|161984.3|161642.3|7
1652737790000|2022-05-16 21:49:50|162010.3|161668.3|162012.9|161670.9|162012.9|161670.9|161963.4|161621.4|8
1652737800000|2022-05-16 21:50:00|162015.2|161673.2|162035.5|161693.5|162048.7|161706.7|161996.8|161654.8|5
1652737810000|2022-05-16 21:50:10|162020.8|161678.8|162002.1|161660.1|162020.8|161678.8|162000.3|161658.3|5
1652737820000|2022-05-16 21:50:20|162011.1|161669.1|162004.7|161662.7|162018|161676|162004.7|161662.7|6
1652737830000|2022-05-16 21:50:30|162007.8|161665.8|162048.5|161706.5|162048.5|161706.5|162007.8|161665.8|4
1652737840000|2022-05-16 21:50:40|162048.4|161706.4|162002.2|161660.2|162048.4|161706.4|161994.5|161652.5|4
1652737850000|2022-05-16 21:50:50|162077.7|161735.7|162018.4|161676.4|162077.7|161735.7|162017.3|161675.3|4
1652737860000|2022-05-16 21:51:00|162013.2|161671.2|162090.7|161748.7|162090.7|161748.7|161994|161652|4
1652737870000|2022-05-16 21:51:10|162013.7|161671.7|161994|161652|162013.7|161671.7|161994|161652|2
1652737880000|2022-05-16 21:51:20|162003|161661|162021.5|161679.5|162152.1|161810.1|161997.4|161655.4|7
1652737890000|2022-05-16 21:51:30|162047.2|161705.2|162036.1|161694.1|162047.2|161705.2|162036.1|161694.1|3
1652737900000|2022-05-16 21:51:40|162043.5|161701.5|162047.1|161705.1|162088.1|161746.1|162043.5|161701.5|4
1652737910000|2022-05-16 21:51:50|162049|161707|162067.4|161725.4|162079.4|161737.4|162032.7|161690.7|7
1652737920000|2022-05-16 21:52:00|162056.8|161714.8|162085.6|161743.6|162085.6|161743.6|162035.3|161693.3|6
1652737930000|2022-05-16 21:52:10|162082|161740|162045.4|161703.4|162082|161740|162022.8|161680.8|6
1652737940000|2022-05-16 21:52:20|162009.1|161667.1|162034.5|161692.5|162086.3|161744.3|162009.1|161667.1|5
1652737950000|2022-05-16 21:52:30|162041.9|161699.9|162019.9|161677.9|162052.6|161710.6|162019.2|161677.2|7
1652737960000|2022-05-16 21:52:40|162024.1|161682.1|162062.6|161720.6|162102.4|161760.4|162024.1|161682.1|4
1652737970000|2022-05-16 21:52:50|162055.3|161713.3|162047.1|161705.1|162055.3|161713.3|162027.3|161685.3|6
1652737980000|2022-05-16 21:53:00|162029.1|161687.1|162020.6|161678.6|162029.1|161687.1|162017.9|161675.9|8
1652737990000|2022-05-16 21:53:10|162020.4|161678.4|162085.5|161743.5|162107.2|161765.2|162018|161676|4
1652738000000|2022-05-16 21:53:20|162048.1|161706.1|162025.9|161683.9|162055.5|161713.5|162011.9|161669.9|7
1652738010000|2022-05-16 21:53:30|162036.1|161694.1|162050.9|161708.9|162106.4|161764.4|162006.4|161664.4|6
1652738020000|2022-05-16 21:53:40|162022|161680|161973.5|161631.5|162022|161680|161939.8|161597.8|20
1652738030000|2022-05-16 21:53:50|161981.6|161639.6|161984.6|161642.6|161985.4|161643.4|161956.5|161614.5|13
1652738040000|2022-05-16 21:54:00|161994.2|161652.2|161969.8|161627.8|161996.5|161654.5|161961.2|161619.2|9
1652738050000|2022-05-16 21:54:10|161984.5|161642.5|162041.2|161699.2|162076.2|161734.2|161981.8|161639.8|13
1652738060000|2022-05-16 21:54:20|162052.9|161710.9|162080|161738|162123.3|161781.3|162052.9|161710.9|12
1652738070000|2022-05-16 21:54:30|162060.5|161718.5|162093.2|161751.2|162104.4|161762.4|162056.6|161714.6|10
1652738080000|2022-05-16 21:54:40|162103.8|161761.8|162058.6|161716.6|162103.8|161761.8|162055.5|161713.5|10
1652738090000|2022-05-16 21:54:50|162056.5|161714.5|162025.8|161683.8|162076.6|161734.6|162025.8|161683.8|9
1652738100000|2022-05-16 21:55:00|162075.2|161733.2|162034.9|161692.9|162075.2|161733.2|162034.9|161692.9|8
1652738110000|2022-05-16 21:55:10|162040.6|161698.6|162039.6|161697.6|162094.6|161752.6|162026.2|161684.2|9
1652738120000|2022-05-16 21:55:20|162056|161714|162056.1|161714.1|162075.9|161733.9|162043.7|161701.7|5
1652738130000|2022-05-16 21:55:30|162074.5|161732.5|162046.1|161704.1|162074.5|161732.5|162015.4|161673.4|8
1652738140000|2022-05-16 21:55:40|162079.3|161737.3|162059.6|161717.6|162079.3|161737.3|162059.6|161717.6|2
1652738150000|2022-05-16 21:55:50|162027.3|161685.3|162029.2|161687.2|162079.7|161737.7|161995.1|161653.1|10
1652738160000|2022-05-16 21:56:00|162036.9|161694.9|162051.8|161709.8|162085.4|161743.4|162016.4|161674.4|9
1652738170000|2022-05-16 21:56:10|162052.2|161710.2|162038|161696|162077.3|161735.3|162038|161696|7
1652738180000|2022-05-16 21:56:20|162026.3|161684.3|162051.3|161709.3|162074.7|161732.7|162011.1|161669.1|4
1652738190000|2022-05-16 21:56:30|162061.6|161719.6|162023.4|161681.4|162069.4|161727.4|162023.3|161681.3|9
1652738200000|2022-05-16 21:56:40|162012.6|161670.6|162010.2|161668.2|162012.6|161670.6|161998.8|161656.8|6
1652738210000|2022-05-16 21:56:50|162014|161672|162025.8|161683.8|162042.1|161700.1|162007.5|161665.5|9
1652738220000|2022-05-16 21:57:00|162049|161707|162011.3|161669.3|162049|161707|161987.6|161645.6|6
1652738230000|2022-05-16 21:57:10|162012.9|161670.9|162049.9|161707.9|162049.9|161707.9|162006|161664|3
1652738240000|2022-05-16 21:57:20|162042.4|161700.4|162010.5|161668.5|162042.4|161700.4|162010.5|161668.5|8
1652738250000|2022-05-16 21:57:30|161999.5|161657.5|161972.1|161630.1|162011.4|161669.4|161972.1|161630.1|6
1652738260000|2022-05-16 21:57:40|161968.3|161626.3|162093.1|161751.1|162095.3|161753.3|161968.3|161626.3|7
1652738270000|2022-05-16 21:57:50|162027.7|161685.7|162017.2|161675.2|162028|161686|162007.2|161665.2|6
1652738280000|2022-05-16 21:58:00|162016.4|161674.4|162024.8|161682.8|162024.8|161682.8|162016.4|161674.4|4
1652738290000|2022-05-16 21:58:10|162025.1|161683.1|162028.9|161686.9|162043.9|161701.9|162014.1|161672.1|9
1652738300000|2022-05-16 21:58:20|162041.6|161699.6|162053.7|161711.7|162060.5|161718.5|162028.1|161686.1|8
1652738310000|2022-05-16 21:58:30|162008.8|161666.8|162034.5|161692.5|162047.9|161705.9|162008.8|161666.8|5
1652738320000|2022-05-16 21:58:40|162018.6|161676.6|162011.8|161669.8|162028.3|161686.3|162011.8|161669.8|6
1652738330000|2022-05-16 21:58:50|162011.6|161669.6|162027.4|161685.4|162027.4|161685.4|162011.6|161669.6|2
1652738340000|2022-05-16 21:59:00|162029|161687|162030.4|161688.4|162110|161768|162027.4|161685.4|6
1652738350000|2022-05-16 21:59:10|162028.8|161686.8|162045.7|161703.7|162045.7|161703.7|161991.5|161649.5|9
1652738360000|2022-05-16 21:59:20|162035.3|161693.3|162009|161667|162035.3|161693.3|162009|161667|6
1652738370000|2022-05-16 21:59:30|161985|161643|161980.7|161638.7|161993.3|161651.3|161977.4|161635.4|4
1652738380000|2022-05-16 21:59:40|161970|161628|162023.8|161681.8|162023.8|161681.8|161970|161628|4
1652738390000|2022-05-16 21:59:50|162033|161691|162020.3|161678.3|162033|161691|162010.5|161668.5|7
1652738400000|2022-05-16 22:00:00|162031.6|161689.6|161940.3|161598.3|162031.6|161689.6|161935.9|161593.9|10
1652738410000|2022-05-16 22:00:10|161943|161601|161987.4|161645.4|161997.2|161655.2|161941.5|161599.5|16
1652738420000|2022-05-16 22:00:20|161996.8|161654.8|161971.4|161629.4|162007.7|161665.7|161947.1|161605.1|25
1652738430000|2022-05-16 22:00:30|161982.8|161640.8|161974.8|161632.8|161995.6|161653.6|161971.9|161629.9|17
1652738440000|2022-05-16 22:00:40|161975.1|161633.1|161959.7|161617.7|161985.9|161643.9|161959.7|161617.7|13
1652738450000|2022-05-16 22:00:50|161961.9|161619.9|161970.5|161628.5|161979.9|161637.9|161956.9|161614.9|16
1652738460000|2022-05-16 22:01:00|161957.9|161615.9|162018.7|161676.7|162049.6|161707.6|161957.9|161615.9|16
1652738470000|2022-05-16 22:01:10|161994.8|161652.8|162009.5|161667.5|162019.6|161677.6|161994.8|161652.8|18
1652738480000|2022-05-16 22:01:20|161967.5|161625.5|161988.3|161646.3|161989.5|161647.5|161967.5|161625.5|15
1652738490000|2022-05-16 22:01:30|161992.5|161650.5|161992.5|161650.5|161992.5|161650.5|161992.5|161650.5|1
1652738500000|2022-05-16 22:01:40|161973.6|161631.6|161987.8|161645.8|162001.4|161659.4|161968.3|161626.3|11
1652738510000|2022-05-16 22:01:50|161986.3|161644.3|161979.7|161637.7|162009.5|161667.5|161967.8|161625.8|11
1652738520000|2022-05-16 22:02:00|161972.2|161630.2|161994|161652|162010.5|161668.5|161972.2|161630.2|11
1652738530000|2022-05-16 22:02:10|161980.7|161638.7|161987.3|161645.3|161998.6|161656.6|161973.1|161631.1|11
1652738540000|2022-05-16 22:02:20|162009.9|161667.9|161905.3|161563.3|162009.9|161667.9|161905.3|161563.3|4
1652738570000|2022-05-16 22:02:50|161881.2|161539.2|161881.2|161539.2|161881.2|161539.2|161881.2|161539.2|1
1652738590000|2022-05-16 22:03:10|161887.2|161545.2|161887.2|161545.2|161887.2|161545.2|161887.2|161545.2|1
1652738630000|2022-05-16 22:03:50|162020.6|161678.6|162020.6|161678.6|162020.6|161678.6|162020.6|161678.6|1
1652738640000|2022-05-16 22:04:00|161936.9|161594.9|161936.9|161594.9|161936.9|161594.9|161936.9|161594.9|1
1652738700000|2022-05-16 22:05:00|161954.1|161612.1|161954.1|161612.1|161954.1|161612.1|161954.1|161612.1|1
1652738740000|2022-05-16 22:05:40|161963.9|161621.9|161950.4|161608.4|161983.3|161641.3|161950.4|161608.4|8
1652738750000|2022-05-16 22:05:50|161944|161602|162017.2|161675.2|162053.7|161711.7|161891.1|161549.1|6
1652738760000|2022-05-16 22:06:00|162012.2|161670.2|162012.2|161670.2|162012.2|161670.2|162012.2|161670.2|1
1652738810000|2022-05-16 22:06:50|162019.3|161677.3|162019.3|161677.3|162019.3|161677.3|162019.3|161677.3|1
1652738840000|2022-05-16 22:07:20|161924|161582|161924|161582|161924|161582|161924|161582|1
1652738850000|2022-05-16 22:07:30|162017.6|161675.6|162017.6|161675.6|162017.6|161675.6|162017.6|161675.6|1
1652738860000|2022-05-16 22:07:40|161924|161582|161924|161582|161924|161582|161924|161582|1
1652738900000|2022-05-16 22:08:20|161995.5|161653.5|161995.5|161653.5|161995.5|161653.5|161995.5|161653.5|1
1652738920000|2022-05-16 22:08:40|161901.6|161559.6|161901.6|161559.6|161901.6|161559.6|161901.6|161559.6|1
1652738960000|2022-05-16 22:09:20|161994.7|161652.7|161970.5|161628.5|161994.7|161652.7|161970.5|161628.5|3
1652739070000|2022-05-16 22:11:10|161859|161517|161859|161517|161859|161517|161859|161517|1
1652739100000|2022-05-16 22:11:40|162006|161664|162013.3|161671.3|162013.3|161671.3|161993.8|161651.8|6
1652739110000|2022-05-16 22:11:50|162013.2|161671.2|161998.9|161656.9|162023.4|161681.4|161998.9|161656.9|8
1652739120000|2022-05-16 22:12:00|162022.4|161680.4|162011.5|161669.5|162022.4|161680.4|162003.8|161661.8|8
1652739130000|2022-05-16 22:12:10|161945.9|161603.9|161896.7|161554.7|161945.9|161603.9|161896.7|161554.7|3
1652739160000|2022-05-16 22:12:40|162015.2|161673.2|161995.4|161653.4|162020.8|161678.8|161972.5|161630.5|6
1652739190000|2022-05-16 22:13:10|161902.3|161560.3|161902.3|161560.3|161902.3|161560.3|161902.3|161560.3|1
1652739220000|2022-05-16 22:13:40|161981.1|161639.1|161981.3|161639.3|162002.1|161660.1|161981.1|161639.1|6
1652739230000|2022-05-16 22:13:50|161981.4|161639.4|161991.8|161649.8|162005.3|161663.3|161981.4|161639.4|4
1652739240000|2022-05-16 22:14:00|161979.7|161637.7|161979.7|161637.7|161979.7|161637.7|161979.7|161637.7|1
1652739250000|2022-05-16 22:14:10|161982.6|161640.6|161953.3|161611.3|161982.6|161640.6|161953.3|161611.3|2
1652739260000|2022-05-16 22:14:20|161959.3|161617.3|161959.3|161617.3|161959.3|161617.3|161959.3|161617.3|1
1652739290000|2022-05-16 22:14:50|161981|161639|161981|161639|161981|161639|161981|161639|1
1652739300000|2022-05-16 22:15:00|161966.3|161624.3|161966.4|161624.4|161966.4|161624.4|161966.3|161624.3|2
1652739430000|2022-05-16 22:17:10|161969.5|161627.5|162012.7|161670.7|162021.2|161679.2|161969.5|161627.5|8
1652739440000|2022-05-16 22:17:20|162011.7|161669.7|162020.6|161678.6|162021.9|161679.9|162011.6|161669.6|4
1652739450000|2022-05-16 22:17:30|162016.9|161674.9|162016.9|161674.9|162016.9|161674.9|162016.9|161674.9|1
1652739510000|2022-05-16 22:18:30|162032.1|161690.1|162032.1|161690.1|162032.1|161690.1|162032.1|161690.1|1
1652739530000|2022-05-16 22:18:50|161961.4|161619.4|161977|161635|161977|161635|161953.5|161611.5|3
1652739580000|2022-05-16 22:19:40|161997.1|161655.1|162010.9|161668.9|162010.9|161668.9|161988.2|161646.2|3
1652739620000|2022-05-16 22:20:20|161954.2|161612.2|162001|161659|162001|161659|161954.2|161612.2|2
1652739640000|2022-05-16 22:20:40|161945.4|161603.4|161945.4|161603.4|161945.4|161603.4|161945.4|161603.4|1
1652739660000|2022-05-16 22:21:00|161963.2|161621.2|161948.8|161606.8|161963.2|161621.2|161948.8|161606.8|2
1652739670000|2022-05-16 22:21:10|162005.6|161663.6|162032|161690|162032|161690|162005.6|161663.6|3
1652739680000|2022-05-16 22:21:20|161993.2|161651.2|161998.6|161656.6|162024.5|161682.5|161930.5|161588.5|9
1652739700000|2022-05-16 22:21:40|161965.5|161623.5|161984.1|161642.1|161986.1|161644.1|161965.5|161623.5|5
1652739710000|2022-05-16 22:21:50|161984.6|161642.6|161978|161636|162000.7|161658.7|161974.2|161632.2|5
1652739720000|2022-05-16 22:22:00|161969.7|161627.7|161966.5|161624.5|161969.7|161627.7|161963.1|161621.1|4
1652739730000|2022-05-16 22:22:10|162033.2|161691.2|162046.5|161704.5|162046.5|161704.5|161980.4|161638.4|5
1652739740000|2022-05-16 22:22:20|161975.4|161633.4|161991.7|161649.7|161991.8|161649.8|161975.3|161633.3|4
1652739760000|2022-05-16 22:22:40|161983|161641|161988.2|161646.2|162001.2|161659.2|161972.3|161630.3|15
1652739780000|2022-05-16 22:23:00|162019.9|161677.9|162051.9|161709.9|162051.9|161709.9|161935.6|161593.6|6
1652739790000|2022-05-16 22:23:10|162005.3|161663.3|162004.6|161662.6|162047.8|161705.8|161983|161641|8
1652739800000|2022-05-16 22:23:20|162001.7|161659.7|162001.7|161659.7|162001.7|161659.7|162001.7|161659.7|1
1652739810000|2022-05-16 22:23:30|162000.8|161658.8|162000.9|161658.9|162000.9|161658.9|162000.8|161658.8|2
1652739820000|2022-05-16 22:23:40|161983.4|161641.4|161958.1|161616.1|161983.4|161641.4|161957.3|161615.3|3
1652739840000|2022-05-16 22:24:00|161977.8|161635.8|161999.7|161657.7|161999.7|161657.7|161968|161626|7
1652739850000|2022-05-16 22:24:10|162001.6|161659.6|161955.5|161613.5|162001.6|161659.6|161955.2|161613.2|4
1652739860000|2022-05-16 22:24:20|161964.2|161622.2|161964.2|161622.2|161964.2|161622.2|161964.2|161622.2|1
1652739870000|2022-05-16 22:24:30|161918.7|161576.7|161941.5|161599.5|161976.4|161634.4|161918.7|161576.7|5
1652739880000|2022-05-16 22:24:40|161945.9|161603.9|161932.9|161590.9|161945.9|161603.9|161932.9|161590.9|2
1652739890000|2022-05-16 22:24:50|161947.6|161605.6|161960.1|161618.1|161982.6|161640.6|161933.2|161591.2|7
1652739900000|2022-05-16 22:25:00|161964.5|161622.5|161963.7|161621.7|161964.5|161622.5|161955|161613|4
1652739910000|2022-05-16 22:25:10|161985.1|161643.1|161904.3|161562.3|161985.1|161643.1|161832.8|161490.8|10
1652739920000|2022-05-16 22:25:20|161906.6|161564.6|161906.6|161564.6|161906.6|161564.6|161906.6|161564.6|1
1652739930000|2022-05-16 22:25:30|161936.9|161594.9|161907.9|161565.9|161957.8|161615.8|161907.9|161565.9|5
1652739940000|2022-05-16 22:25:40|161934.5|161592.5|161913.9|161571.9|161934.5|161592.5|161913.9|161571.9|2
1652739950000|2022-05-16 22:25:50|161908.1|161566.1|161934|161592|161965.4|161623.4|161832.9|161490.9|8
1652739960000|2022-05-16 22:26:00|161948.8|161606.8|161940.6|161598.6|162010.3|161668.3|161920|161578|10
1652739970000|2022-05-16 22:26:10|161932.1|161590.1|161983.7|161641.7|161983.7|161641.7|161932.1|161590.1|2
1652739980000|2022-05-16 22:26:20|161980.1|161638.1|162007.2|161665.2|162007.2|161665.2|161956.1|161614.1|4
1652739990000|2022-05-16 22:26:30|161991.2|161649.2|161897.4|161555.4|161991.2|161649.2|161871.4|161529.4|8
1652740000000|2022-05-16 22:26:40|161940.2|161598.2|161863.5|161521.5|161940.2|161598.2|161849.8|161507.8|6
1652740010000|2022-05-16 22:26:50|161874|161532|161864.2|161522.2|162002.4|161660.4|161861.9|161519.9|6
1652740020000|2022-05-16 22:27:00|161991.9|161649.9|161991.9|161649.9|161991.9|161649.9|161991.9|161649.9|1
1652740030000|2022-05-16 22:27:10|161934.6|161592.6|161934.6|161592.6|161934.6|161592.6|161934.6|161592.6|1
1652740040000|2022-05-16 22:27:20|161886.3|161544.3|161881.9|161539.9|161899.8|161557.8|161881.9|161539.9|3
1652740050000|2022-05-16 22:27:30|161871.6|161529.6|161871.6|161529.6|161871.6|161529.6|161871.6|161529.6|1
1652740060000|2022-05-16 22:27:40|161861.2|161519.2|161800.8|161458.8|161862.4|161520.4|161800.8|161458.8|5
1652740080000|2022-05-16 22:28:00|161869.3|161527.3|161869.3|161527.3|161869.3|161527.3|161869.3|161527.3|1
1652740100000|2022-05-16 22:28:20|161828|161486|161826.4|161484.4|161832|161490|161811.5|161469.5|4
1652740110000|2022-05-16 22:28:30|161828.8|161486.8|161832.6|161490.6|161832.6|161490.6|161828.8|161486.8|2
1652740120000|2022-05-16 22:28:40|161775.7|161433.7|161871.2|161529.2|161871.2|161529.2|161775.7|161433.7|3
1652740150000|2022-05-16 22:29:10|161789.2|161447.2|161827.3|161485.3|161827.3|161485.3|161789.2|161447.2|3
1652740160000|2022-05-16 22:29:20|161844.1|161502.1|161816.7|161474.7|161844.1|161502.1|161816.7|161474.7|5
1652740170000|2022-05-16 22:29:30|161827.7|161485.7|161811.4|161469.4|161827.7|161485.7|161781.6|161439.6|4
1652740180000|2022-05-16 22:29:40|161811.3|161469.3|161828.5|161486.5|161828.5|161486.5|161807.6|161465.6|5
1652740190000|2022-05-16 22:29:50|161826.3|161484.3|161815.9|161473.9|161826.3|161484.3|161815.9|161473.9|2
1652740220000|2022-05-16 22:30:20|161835|161493|161835.8|161493.8|161835.8|161493.8|161828.6|161486.6|4
1652740230000|2022-05-16 22:30:30|161832.5|161490.5|161841.3|161499.3|161867.6|161525.6|161817.2|161475.2|5
1652740240000|2022-05-16 22:30:40|161832.9|161490.9|161848.3|161506.3|161848.3|161506.3|161832.9|161490.9|3
1652740270000|2022-05-16 22:31:10|161833|161491|161833|161491|161833|161491|161833|161491|1
1652740290000|2022-05-16 22:31:30|161809|161467|161813.4|161471.4|161813.4|161471.4|161809|161467|2
1652740330000|2022-05-16 22:32:10|161839.9|161497.9|161865.2|161523.2|161865.2|161523.2|161839.9|161497.9|2
1652740370000|2022-05-16 22:32:50|161887.5|161545.5|161887.5|161545.5|161887.5|161545.5|161887.5|161545.5|1
1652740390000|2022-05-16 22:33:10|161844.9|161502.9|161865.1|161523.1|161875.5|161533.5|161844.9|161502.9|3
1652740400000|2022-05-16 22:33:20|161870.9|161528.9|161858.4|161516.4|161870.9|161528.9|161841.7|161499.7|4
1652740410000|2022-05-16 22:33:30|161851.7|161509.7|161851.7|161509.7|161851.7|161509.7|161851.7|161509.7|1
1652740420000|2022-05-16 22:33:40|161911.5|161569.5|161911.5|161569.5|161911.5|161569.5|161911.5|161569.5|1
1652740450000|2022-05-16 22:34:10|161867.2|161525.2|161867.2|161525.2|161867.2|161525.2|161867.2|161525.2|1
1652740460000|2022-05-16 22:34:20|161972.7|161630.7|161972.7|161630.7|161972.7|161630.7|161972.7|161630.7|1
1652740490000|2022-05-16 22:34:50|161953.2|161611.2|161953.2|161611.2|161953.2|161611.2|161953.2|161611.2|1
1652740510000|2022-05-16 22:35:10|161924.5|161582.5|161927.3|161585.3|161934.9|161592.9|161924.5|161582.5|4
1652740550000|2022-05-16 22:35:50|161982.1|161640.1|161982.1|161640.1|161982.1|161640.1|161982.1|161640.1|1
1652740560000|2022-05-16 22:36:00|161875.9|161533.9|161875.9|161533.9|161875.9|161533.9|161875.9|161533.9|1
1652740620000|2022-05-16 22:37:00|161863.9|161521.9|162004.5|161662.5|162004.5|161662.5|161863.9|161521.9|6
1652740630000|2022-05-16 22:37:10|161966.3|161624.3|161955.5|161613.5|161987.2|161645.2|161932.7|161590.7|11
1652740640000|2022-05-16 22:37:20|161944|161602|161941.5|161599.5|161944|161602|161941.5|161599.5|3
1652740650000|2022-05-16 22:37:30|161934.6|161592.6|161955.5|161613.5|161964|161622|161934.6|161592.6|11
1652740660000|2022-05-16 22:37:40|161953.5|161611.5|161947.2|161605.2|162005.4|161663.4|161944.8|161602.8|10
1652740670000|2022-05-16 22:37:50|161947.6|161605.6|161983.4|161641.4|161986.7|161644.7|161863.5|161521.5|7
1652740680000|2022-05-16 22:38:00|161953.9|161611.9|161942.1|161600.1|161975.8|161633.8|161922.1|161580.1|6
1652740690000|2022-05-16 22:38:10|161957|161615|161940.2|161598.2|161957|161615|161940.2|161598.2|2
1652740710000|2022-05-16 22:38:30|161943.6|161601.6|161894.1|161552.1|161943.6|161601.6|161894.1|161552.1|2
1652740720000|2022-05-16 22:38:40|161912.8|161570.8|161885.7|161543.7|161912.8|161570.8|161877.8|161535.8|4
1652740730000|2022-05-16 22:38:50|161896.8|161554.8|161949.3|161607.3|161984.1|161642.1|161885.7|161543.7|6
1652740740000|2022-05-16 22:39:00|161935.5|161593.5|161887.2|161545.2|161935.5|161593.5|161887.2|161545.2|6
1652740750000|2022-05-16 22:39:10|161888.6|161546.6|161883.3|161541.3|161888.6|161546.6|161871|161529|7
1652740760000|2022-05-16 22:39:20|161886.9|161544.9|161951.9|161609.9|162010.1|161668.1|161875.1|161533.1|6
1652740770000|2022-05-16 22:39:30|161950.8|161608.8|161976.1|161634.1|162013.4|161671.4|161950.8|161608.8|3
1652740780000|2022-05-16 22:39:40|161867|161525|161973.9|161631.9|161994.4|161652.4|161867|161525|4
1652740790000|2022-05-16 22:39:50|162060.5|161718.5|161944.9|161602.9|162060.5|161718.5|161944.9|161602.9|5
1652740800000|2022-05-16 22:40:00|161947.4|161605.4|161980.5|161638.5|161998.9|161656.9|161927.5|161585.5|5
1652740810000|2022-05-16 22:40:10|161998.3|161656.3|161944.9|161602.9|161998.3|161656.3|161925.3|161583.3|3
1652740820000|2022-05-16 22:40:20|161973.7|161631.7|161975.9|161633.9|161998.5|161656.5|161909.2|161567.2|7
1652740830000|2022-05-16 22:40:30|161994.9|161652.9|161998.7|161656.7|162044.1|161702.1|161992.7|161650.7|12
1652740840000|2022-05-16 22:40:40|162005.9|161663.9|162065.7|161723.7|162117.9|161775.9|162005.9|161663.9|17
1652740850000|2022-05-16 22:40:50|162041.4|161699.4|162008.1|161666.1|162069.9|161727.9|162005.2|161663.2|14
1652740860000|2022-05-16 22:41:00|162001.9|161659.9|162009|161667|162019.7|161677.7|161996.9|161654.9|17
1652740870000|2022-05-16 22:41:10|162030.7|161688.7|162017.7|161675.7|162046.4|161704.4|162005.1|161663.1|10
1652740880000|2022-05-16 22:41:20|162022.7|161680.7|162016.6|161674.6|162067.5|161725.5|161987.2|161645.2|13
1652740890000|2022-05-16 22:41:30|162034.4|161692.4|161948.8|161606.8|162063.9|161721.9|161948.8|161606.8|8
1652740900000|2022-05-16 22:41:40|162067.7|161725.7|162047.8|161705.8|162109.1|161767.1|161994.8|161652.8|8
1652740910000|2022-05-16 22:41:50|162078.1|161736.1|162066.2|161724.2|162078.1|161736.1|162066.2|161724.2|3
1652740920000|2022-05-16 22:42:00|162066.1|161724.1|161971.6|161629.6|162066.1|161724.1|161863.2|161521.2|21
1652740930000|2022-05-16 22:42:10|161973.8|161631.8|161974.2|161632.2|162002.5|161660.5|161952.1|161610.1|30
1652740940000|2022-05-16 22:42:20|161976.5|161634.5|161979.2|161637.2|161997|161655|161976.5|161634.5|6
1652740950000|2022-05-16 22:42:30|161962.6|161620.6|161963.5|161621.5|161963.5|161621.5|161962.6|161620.6|7
1652740960000|2022-05-16 22:42:40|161963.6|161621.6|162020.2|161678.2|162020.2|161678.2|161963.6|161621.6|14
1652740970000|2022-05-16 22:42:50|161953.2|161611.2|162040.5|161698.5|162040.5|161698.5|161848.3|161506.3|14
1652740980000|2022-05-16 22:43:00|162064.1|161722.1|161994.9|161652.9|162064.7|161722.7|161994.9|161652.9|15
1652740990000|2022-05-16 22:43:10|161980.3|161638.3|161965.8|161623.8|162009.2|161667.2|161941.7|161599.7|22
1652741000000|2022-05-16 22:43:20|161965.9|161623.9|161981.8|161639.8|161996.3|161654.3|161964.5|161622.5|20
1652741010000|2022-05-16 22:43:30|161968.7|161626.7|161962.8|161620.8|161968.7|161626.7|161940.7|161598.7|11
1652741020000|2022-05-16 22:43:40|161974.3|161632.3|161980.6|161638.6|162004.4|161662.4|161950.6|161608.6|15
1652741030000|2022-05-16 22:43:50|161982.7|161640.7|162017.6|161675.6|162037.2|161695.2|161982.7|161640.7|12
1652741040000|2022-05-16 22:44:00|162027.3|161685.3|161943|161601|162027.3|161685.3|161943|161601|14
1652741050000|2022-05-16 22:44:10|161963.1|161621.1|161979.6|161637.6|162012.4|161670.4|161957.9|161615.9|13
1652741060000|2022-05-16 22:44:20|161994.3|161652.3|161987.6|161645.6|161998.8|161656.8|161970.9|161628.9|10
1652741070000|2022-05-16 22:44:30|162000.3|161658.3|162006.9|161664.9|162040.2|161698.2|161964.8|161622.8|9
1652741080000|2022-05-16 22:44:40|161979.6|161637.6|162008.4|161666.4|162041.3|161699.3|161979.6|161637.6|8
1652741090000|2022-05-16 22:44:50|162016.1|161674.1|161985.6|161643.6|162025|161683|161964.4|161622.4|9
1652741100000|2022-05-16 22:45:00|162013|161671|162002|161660|162014.6|161672.6|161924.8|161582.8|15
1652741110000|2022-05-16 22:45:10|162002.1|161660.1|162004|161662|162023.2|161681.2|161960.1|161618.1|16
1652741120000|2022-05-16 22:45:20|161993.7|161651.7|162019.5|161677.5|162029.9|161687.9|161993.7|161651.7|22
1652741130000|2022-05-16 22:45:30|161967.7|161625.7|162036.8|161694.8|162036.8|161694.8|161967.7|161625.7|9
1652741140000|2022-05-16 22:45:40|162020.5|161678.5|162031.2|161689.2|162031.2|161689.2|162020.5|161678.5|3
1652741150000|2022-05-16 22:45:50|161993.7|161651.7|162013.4|161671.4|162016.8|161674.8|161993.7|161651.7|15
1652741160000|2022-05-16 22:46:00|162013.5|161671.5|162005.5|161663.5|162021.8|161679.8|161954.3|161612.3|15
1652741170000|2022-05-16 22:46:10|162005.6|161663.6|161938.9|161596.9|162023|161681|161938.9|161596.9|11
1652741180000|2022-05-16 22:46:20|161958.8|161616.8|161993.6|161651.6|162024.9|161682.9|161952.1|161610.1|11
1652741190000|2022-05-16 22:46:30|162000.3|161658.3|161956.3|161614.3|162041|161699|161947.1|161605.1|16
1652741200000|2022-05-16 22:46:40|161968.8|161626.8|161947.9|161605.9|162003.1|161661.1|161947.9|161605.9|12
1652741210000|2022-05-16 22:46:50|161933.2|161591.2|161986.1|161644.1|161986.1|161644.1|161933.1|161591.1|15
1652741220000|2022-05-16 22:47:00|162010.5|161668.5|161949.9|161607.9|162014.4|161672.4|161942.7|161600.7|15
1652741230000|2022-05-16 22:47:10|161972.7|161630.7|161958|161616|161972.7|161630.7|161923.7|161581.7|11
1652741240000|2022-05-16 22:47:20|161949|161607|161934.3|161592.3|162020.8|161678.8|161934.3|161592.3|9
1652741250000|2022-05-16 22:47:30|161934.2|161592.2|161985.9|161643.9|161985.9|161643.9|161934.2|161592.2|5
1652741260000|2022-05-16 22:47:40|161972|161630|161923.7|161581.7|161972|161630|161901.4|161559.4|10
1652741270000|2022-05-16 22:47:50|161880.5|161538.5|161933.2|161591.2|162015.8|161673.8|161876|161534|8
1652741280000|2022-05-16 22:48:00|161893.1|161551.1|161932.2|161590.2|161984.4|161642.4|161893.1|161551.1|8
1652741290000|2022-05-16 22:48:10|161921.9|161579.9|161980.5|161638.5|162015.3|161673.3|161921.7|161579.7|6
1652741300000|2022-05-16 22:48:20|161969.6|161627.6|161882.3|161540.3|161969.6|161627.6|161834.9|161492.9|5
1652741310000|2022-05-16 22:48:30|161864.9|161522.9|161911.1|161569.1|161983.1|161641.1|161833|161491|10
1652741320000|2022-05-16 22:48:40|161913.5|161571.5|161879.5|161537.5|161919.2|161577.2|161879.5|161537.5|4
1652741330000|2022-05-16 22:48:50|161893.5|161551.5|161858.4|161516.4|161893.5|161551.5|161844|161502|4
1652741340000|2022-05-16 22:49:00|161867.8|161525.8|162006.9|161664.9|162006.9|161664.9|161867.8|161525.8|3
1652741350000|2022-05-16 22:49:10|161986.8|161644.8|161921.6|161579.6|162004.9|161662.9|161886|161544|4
1652741360000|2022-05-16 22:49:20|161940.3|161598.3|161947.6|161605.6|161947.6|161605.6|161940.3|161598.3|2
1652741370000|2022-05-16 22:49:30|161854.1|161512.1|161833|161491|161854.1|161512.1|161817.3|161475.3|4
1652741380000|2022-05-16 22:49:40|161854|161512|161905.1|161563.1|161905.1|161563.1|161854|161512|3
1652741390000|2022-05-16 22:49:50|161901|161559|161871.7|161529.7|161901|161559|161849.5|161507.5|4
1652741400000|2022-05-16 22:50:00|161874.1|161532.1|161865.3|161523.3|161879.5|161537.5|161865.3|161523.3|4
1652741410000|2022-05-16 22:50:10|161861.3|161519.3|161846.3|161504.3|161865.4|161523.4|161822.9|161480.9|6
1652741420000|2022-05-16 22:50:20|161855.2|161513.2|161865.5|161523.5|161865.5|161523.5|161854.3|161512.3|3
1652741430000|2022-05-16 22:50:30|161875|161533|161993.8|161651.8|161993.8|161651.8|161823.5|161481.5|12
1652741440000|2022-05-16 22:50:40|161981.3|161639.3|161993.4|161651.4|161994.2|161652.2|161981.3|161639.3|5
1652741450000|2022-05-16 22:50:50|162022.7|161680.7|162038|161696|162038|161696|161988.4|161646.4|15
1652741460000|2022-05-16 22:51:00|162038.1|161696.1|162019.2|161677.2|162038.2|161696.2|161946.1|161604.1|19
1652741470000|2022-05-16 22:51:10|162024.1|161682.1|162046.9|161704.9|162056.2|161714.2|161989.4|161647.4|7
1652741480000|2022-05-16 22:51:20|162014.3|161672.3|161976.9|161634.9|162056.4|161714.4|161958.2|161616.2|15
1652741490000|2022-05-16 22:51:30|161982.9|161640.9|161996.7|161654.7|162020.6|161678.6|161946.4|161604.4|10
1652741500000|2022-05-16 22:51:40|161959.7|161617.7|161981.1|161639.1|161981.1|161639.1|161959.6|161617.6|4
1652741510000|2022-05-16 22:51:50|161978.8|161636.8|161984.9|161642.9|162011.7|161669.7|161973.3|161631.3|9
1652741520000|2022-05-16 22:52:00|161993.2|161651.2|162004.8|161662.8|162016.4|161674.4|161925.9|161583.9|10
1652741530000|2022-05-16 22:52:10|162001.2|161659.2|162023.1|161681.1|162048.9|161706.9|161983.5|161641.5|8
1652741540000|2022-05-16 22:52:20|161984.5|161642.5|161981.9|161639.9|162024.5|161682.5|161938.9|161596.9|10
1652741550000|2022-05-16 22:52:30|162009.2|161667.2|161990.1|161648.1|162009.2|161667.2|161957.5|161615.5|10
1652741560000|2022-05-16 22:52:40|161994.7|161652.7|161980.3|161638.3|161996.5|161654.5|161937.8|161595.8|7
1652741570000|2022-05-16 22:52:50|161979.4|161637.4|162011.5|161669.5|162017|161675|161950.9|161608.9|9
1652741580000|2022-05-16 22:53:00|161934.3|161592.3|162029.9|161687.9|162030|161688|161901.6|161559.6|14
1652741590000|2022-05-16 22:53:10|162029.8|161687.8|162016.5|161674.5|162029.8|161687.8|161980.7|161638.7|22
1652741600000|2022-05-16 22:53:20|162018.2|161676.2|161957|161615|162037.9|161695.9|161956.4|161614.4|19
1652741610000|2022-05-16 22:53:30|161966|161624|161969.8|161627.8|162013.8|161671.8|161964.3|161622.3|17
1652741620000|2022-05-16 22:53:40|161983.3|161641.3|162025.3|161683.3|162025.3|161683.3|161983.3|161641.3|12
1652741630000|2022-05-16 22:53:50|162011|161669|162046.4|161704.4|162046.4|161704.4|162010.9|161668.9|13
1652741640000|2022-05-16 22:54:00|162031.3|161689.3|162003.7|161661.7|162046.1|161704.1|161951.2|161609.2|13
1652741650000|2022-05-16 22:54:10|162007.6|161665.6|162041.6|161699.6|162041.6|161699.6|161976.8|161634.8|11
1652741660000|2022-05-16 22:54:20|162016.2|161674.2|161979.4|161637.4|162030.7|161688.7|161954.3|161612.3|15
1652741670000|2022-05-16 22:54:30|161974.5|161632.5|161969.5|161627.5|162001.7|161659.7|161961.7|161619.7|11
1652741680000|2022-05-16 22:54:40|162026.8|161684.8|162004.5|161662.5|162053.3|161711.3|161985.6|161643.6|9
1652741690000|2022-05-16 22:54:50|161971.7|161629.7|161964.8|161622.8|162013.1|161671.1|161964.8|161622.8|10
1652741700000|2022-05-16 22:55:00|162007.1|161665.1|162027.3|161685.3|162052.8|161710.8|161958.9|161616.9|10
1652741710000|2022-05-16 22:55:10|162003.5|161661.5|162017.5|161675.5|162039.4|161697.4|162003.5|161661.5|7
1652741720000|2022-05-16 22:55:20|162025.2|161683.2|161944.2|161602.2|162027.9|161685.9|161944.2|161602.2|11
1652741730000|2022-05-16 22:55:30|161946.1|161604.1|161994.5|161652.5|162037.7|161695.7|161946.1|161604.1|9
1652741740000|2022-05-16 22:55:40|161977.8|161635.8|162018.2|161676.2|162029.8|161687.8|161924|161582|7
1652741750000|2022-05-16 22:55:50|161995.9|161653.9|161942.9|161600.9|162049.7|161707.7|161937.4|161595.4|6
1652741760000|2022-05-16 22:56:00|161918.5|161576.5|161982.6|161640.6|161996.8|161654.8|161887.9|161545.9|13
1652741770000|2022-05-16 22:56:10|161984.5|161642.5|162006.8|161664.8|162017.4|161675.4|161970.3|161628.3|10
1652741780000|2022-05-16 22:56:20|162000.9|161658.9|161989.9|161647.9|162017.6|161675.6|161968.9|161626.9|10
1652741790000|2022-05-16 22:56:30|161992.3|161650.3|161966.1|161624.1|162034.4|161692.4|161934.2|161592.2|10
1652741800000|2022-05-16 22:56:40|161986.5|161644.5|162022.8|161680.8|162022.8|161680.8|161980.1|161638.1|9
1652741810000|2022-05-16 22:56:50|161989.5|161647.5|162047.2|161705.2|162053.9|161711.9|161989.5|161647.5|9
1652741820000|2022-05-16 22:57:00|162059.1|161717.1|161969.9|161627.9|162059.1|161717.1|161933.7|161591.7|10
1652741830000|2022-05-16 22:57:10|161986.7|161644.7|161934.8|161592.8|161991.9|161649.9|161927.5|161585.5|10
1652741840000|2022-05-16 22:57:20|161987.7|161645.7|161932.9|161590.9|161987.7|161645.7|161927.2|161585.2|11
1652741850000|2022-05-16 22:57:30|161968.4|161626.4|161980.9|161638.9|161980.9|161638.9|161951.5|161609.5|8
1652741860000|2022-05-16 22:57:40|161960.1|161618.1|161969.4|161627.4|161992.5|161650.5|161945.8|161603.8|5
1652741870000|2022-05-16 22:57:50|162020.2|161678.2|161948.3|161606.3|162020.2|161678.2|161897.6|161555.6|9
1652741880000|2022-05-16 22:58:00|161947.5|161605.5|161966.7|161624.7|161966.7|161624.7|161897.2|161555.2|8
1652741890000|2022-05-16 22:58:10|162016.5|161674.5|161947.2|161605.2|162042.2|161700.2|161906.4|161564.4|10
1652741900000|2022-05-16 22:58:20|161936.2|161594.2|161968.8|161626.8|161968.8|161626.8|161936.2|161594.2|9
1652741910000|2022-05-16 22:58:30|161960.3|161618.3|161963.2|161621.2|161970.1|161628.1|161956.5|161614.5|7
1652741920000|2022-05-16 22:58:40|161987.6|161645.6|161977.5|161635.5|162012.7|161670.7|161924|161582|12
1652741930000|2022-05-16 22:58:50|161922.3|161580.3|161967|161625|161974.1|161632.1|161922.3|161580.3|12
1652741940000|2022-05-16 22:59:00|161997.4|161655.4|162004.9|161662.9|162024.9|161682.9|161951|161609|22
1652741950000|2022-05-16 22:59:10|162007.8|161665.8|162011.1|161669.1|162022.4|161680.4|161993.3|161651.3|13
1652741960000|2022-05-16 22:59:20|161993.4|161651.4|161955.6|161613.6|162011.2|161669.2|161955.6|161613.6|5
1652741970000|2022-05-16 22:59:30|161956.6|161614.6|161902|161560|161956.6|161614.6|161902|161560|7
1652741980000|2022-05-16 22:59:40|161892.3|161550.3|161909.1|161567.1|161914.4|161572.4|161892.3|161550.3|9
1652741990000|2022-05-16 22:59:50|161913.3|161571.3|161946.6|161604.6|161983.5|161641.5|161913.3|161571.3|8
1652742000000|2022-05-16 23:00:00|161945|161603|162000.9|161658.9|162000.9|161658.9|161919.1|161577.1|18
1652742010000|2022-05-16 23:00:10|162023.6|161681.6|162004.3|161662.3|162023.6|161681.6|161985.7|161643.7|10
1652742020000|2022-05-16 23:00:20|162001.6|161659.6|161984.5|161642.5|162006.5|161664.5|161966.2|161624.2|11
1652742030000|2022-05-16 23:00:30|161989.4|161647.4|161986.2|161644.2|162021.1|161679.1|161986.2|161644.2|8
1652742040000|2022-05-16 23:00:40|161949.3|161607.3|161912.7|161570.7|162041.1|161699.1|161911.4|161569.4|19
1652742050000|2022-05-16 23:00:50|161914|161572|161916|161574|161926.3|161584.3|161904.2|161562.2|20
1652742060000|2022-05-16 23:01:00|161915.4|161573.4|161924.1|161582.1|161926.4|161584.4|161910.7|161568.7|31
1652742070000|2022-05-16 23:01:10|161925.9|161583.9|161954|161612|161954|161612|161925.9|161583.9|6
1652742080000|2022-05-16 23:01:20|161960.9|161618.9|161921|161579|161960.9|161618.9|161920.6|161578.6|20
1652742090000|2022-05-16 23:01:30|161924.3|161582.3|161927.9|161585.9|161938.9|161596.9|161921.9|161579.9|32
1652742100000|2022-05-16 23:01:40|161928|161586|161973.6|161631.6|161981.9|161639.9|161924.9|161582.9|24
1652742110000|2022-05-16 23:01:50|161957.3|161615.3|161961.8|161619.8|161980.7|161638.7|161942.3|161600.3|28
1652742120000|2022-05-16 23:02:00|161963.6|161621.6|161961.8|161619.8|161968.6|161626.6|161960.1|161618.1|24
1652742130000|2022-05-16 23:02:10|161965.5|161623.5|161944|161602|161967.3|161625.3|161917.9|161575.9|17
1652742140000|2022-05-16 23:02:20|161944.1|161602.1|161958.8|161616.8|161997.1|161655.1|161944.1|161602.1|17
1652742150000|2022-05-16 23:02:30|161968|161626|161942.6|161600.6|161969.9|161627.9|161939.8|161597.8|16
1652742160000|2022-05-16 23:02:40|161942.7|161600.7|161967.2|161625.2|161989.7|161647.7|161939.3|161597.3|11
1652742170000|2022-05-16 23:02:50|161966.2|161624.2|161948.2|161606.2|161974.2|161632.2|161938.7|161596.7|15
1652742180000|2022-05-16 23:03:00|161929.7|161587.7|161954.3|161612.3|161966.5|161624.5|161929.2|161587.2|14
1652742190000|2022-05-16 23:03:10|161953.6|161611.6|162000.1|161658.1|162000.1|161658.1|161949.4|161607.4|13
1652742200000|2022-05-16 23:03:20|161998.5|161656.5|161959.6|161617.6|162008.8|161666.8|161959.6|161617.6|17
1652742210000|2022-05-16 23:03:30|161960.1|161618.1|161989.1|161647.1|161989.1|161647.1|161960.1|161618.1|18
1652742220000|2022-05-16 23:03:40|161989.2|161647.2|161966.3|161624.3|161991.1|161649.1|161926.3|161584.3|18
1652742230000|2022-05-16 23:03:50|161966.9|161624.9|161978.9|161636.9|161997.5|161655.5|161962.2|161620.2|10
1652742240000|2022-05-16 23:04:00|161975.5|161633.5|161958.7|161616.7|161975.5|161633.5|161958.7|161616.7|6
1652742250000|2022-05-16 23:04:10|161999.2|161657.2|161958.9|161616.9|161999.2|161657.2|161958.9|161616.9|7
1652742260000|2022-05-16 23:04:20|161968.1|161626.1|161977.3|161635.3|161979.3|161637.3|161955.6|161613.6|7
1652742270000|2022-05-16 23:04:30|161961.4|161619.4|161923.1|161581.1|161997.2|161655.2|161922|161580|25
1652742280000|2022-05-16 23:04:40|161922.1|161580.1|161934.9|161592.9|161941.9|161599.9|161922.1|161580.1|7
1652742290000|2022-05-16 23:04:50|161930.7|161588.7|161927.3|161585.3|161935|161593|161927.3|161585.3|9
1652742300000|2022-05-16 23:05:00|161927.7|161585.7|161933.8|161591.8|161935.2|161593.2|161923.8|161581.8|7
1652742310000|2022-05-16 23:05:10|161935.1|161593.1|161939.1|161597.1|161949.8|161607.8|161920.5|161578.5|11
1652742320000|2022-05-16 23:05:20|161941.7|161599.7|161943.8|161601.8|161946.9|161604.9|161922.1|161580.1|13
1652742330000|2022-05-16 23:05:30|161940.1|161598.1|161944.4|161602.4|161953.2|161611.2|161940.1|161598.1|16
1652742340000|2022-05-16 23:05:40|161945.6|161603.6|161941.2|161599.2|161947.1|161605.1|161935.2|161593.2|14
1652742350000|2022-05-16 23:05:50|161943.1|161601.1|161953.4|161611.4|161954.8|161612.8|161935.8|161593.8|9
1652742360000|2022-05-16 23:06:00|161940.6|161598.6|161984.4|161642.4|162017.3|161675.3|161931.7|161589.7|13
1652742370000|2022-05-16 23:06:10|161974.7|161632.7|161961.2|161619.2|162014.3|161672.3|161961.2|161619.2|7
1652742380000|2022-05-16 23:06:20|161952.3|161610.3|161963.2|161621.2|161977.9|161635.9|161942.5|161600.5|11
1652742390000|2022-05-16 23:06:30|161948.1|161606.1|161966.6|161624.6|162005.5|161663.5|161946.3|161604.3|8
1652742400000|2022-05-16 23:06:40|161958.5|161616.5|161922.4|161580.4|162001.2|161659.2|161922.4|161580.4|10
1652742410000|2022-05-16 23:06:50|162027.1|161685.1|161921.6|161579.6|162027.1|161685.1|161913.8|161571.8|14
1652742420000|2022-05-16 23:07:00|161922.5|161580.5|161920.1|161578.1|161924|161582|161919.3|161577.3|6
1652742430000|2022-05-16 23:07:10|161911|161569|161909.9|161567.9|161915.3|161573.3|161909.9|161567.9|4
1652742440000|2022-05-16 23:07:20|161901.8|161559.8|161893.2|161551.2|161914.2|161572.2|161893.2|161551.2|11
1652742450000|2022-05-16 23:07:30|161902.1|161560.1|161921.6|161579.6|161921.6|161579.6|161895.2|161553.2|8
1652742460000|2022-05-16 23:07:40|161918.1|161576.1|161905.2|161563.2|161918.1|161576.1|161899.9|161557.9|9
1652742470000|2022-05-16 23:07:50|161891.6|161549.6|161909|161567|161914|161572|161882.5|161540.5|12
1652742480000|2022-05-16 23:08:00|161898.9|161556.9|161896.6|161554.6|161937.7|161595.7|161879.5|161537.5|11
1652742490000|2022-05-16 23:08:10|161892.6|161550.6|161919.5|161577.5|161986.1|161644.1|161892.6|161550.6|8
1652742500000|2022-05-16 23:08:20|161914.7|161572.7|161922.8|161580.8|161942.7|161600.7|161914.7|161572.7|12
1652742510000|2022-05-16 23:08:30|161931.8|161589.8|161954|161612|161970.3|161628.3|161931.8|161589.8|3
1652742520000|2022-05-16 23:08:40|161932.8|161590.8|161954.4|161612.4|161973.7|161631.7|161932.8|161590.8|5
1652742530000|2022-05-16 23:08:50|161962.8|161620.8|161901.7|161559.7|161962.8|161620.8|161900.8|161558.8|11
1652742540000|2022-05-16 23:09:00|161902.1|161560.1|161929|161587|161970.2|161628.2|161896.6|161554.6|12
1652742550000|2022-05-16 23:09:10|161929.1|161587.1|161925.3|161583.3|161930.4|161588.4|161915|161573|9
1652742560000|2022-05-16 23:09:20|161928.3|161586.3|161902.4|161560.4|161928.3|161586.3|161897.8|161555.8|12
1652742570000|2022-05-16 23:09:30|161896.5|161554.5|161962|161620|161983|161641|161896.5|161554.5|7
1652742580000|2022-05-16 23:09:40|161955|161613|161897.6|161555.6|161955|161613|161891.8|161549.8|7
1652742590000|2022-05-16 23:09:50|161897.7|161555.7|161903.5|161561.5|161908.4|161566.4|161883.7|161541.7|10
1652742600000|2022-05-16 23:10:00|161903.2|161561.2|161873.9|161531.9|161903.2|161561.2|161873.9|161531.9|8
1652742610000|2022-05-16 23:10:10|161890.3|161548.3|161908.1|161566.1|161908.1|161566.1|161890.3|161548.3|6
1652742620000|2022-05-16 23:10:20|161907.1|161565.1|161899.8|161557.8|161912.2|161570.2|161891.8|161549.8|14
1652742630000|2022-05-16 23:10:30|161900.7|161558.7|161917.2|161575.2|161917.2|161575.2|161900.7|161558.7|14
1652742640000|2022-05-16 23:10:40|161916.8|161574.8|161913.8|161571.8|161916.8|161574.8|161913.8|161571.8|3
1652742650000|2022-05-16 23:10:50|161908.1|161566.1|161907.5|161565.5|161912.6|161570.6|161902.6|161560.6|6
1652742660000|2022-05-16 23:11:00|161918.1|161576.1|161904|161562|161918.1|161576.1|161889.2|161547.2|11
1652742670000|2022-05-16 23:11:10|161918.2|161576.2|161904.7|161562.7|161918.2|161576.2|161884.3|161542.3|7
1652742680000|2022-05-16 23:11:20|161904.3|161562.3|161906.3|161564.3|161906.3|161564.3|161894.8|161552.8|6
1652742690000|2022-05-16 23:11:30|161908.6|161566.6|161897.8|161555.8|161908.6|161566.6|161893.5|161551.5|6
1652742700000|2022-05-16 23:11:40|161901.3|161559.3|161913.8|161571.8|161913.8|161571.8|161890.5|161548.5|8
1652742710000|2022-05-16 23:11:50|161902.1|161560.1|161902.3|161560.3|161904.7|161562.7|161890.4|161548.4|8
1652742720000|2022-05-16 23:12:00|161891.8|161549.8|161904.5|161562.5|161910.5|161568.5|161891.8|161549.8|9
1652742730000|2022-05-16 23:12:10|161908.4|161566.4|161911.7|161569.7|161913.7|161571.7|161908.4|161566.4|5
1652742740000|2022-05-16 23:12:20|161899.4|161557.4|161917.1|161575.1|161918.6|161576.6|161899.4|161557.4|11
1652742750000|2022-05-16 23:12:30|161912.2|161570.2|161909.2|161567.2|161915.3|161573.3|161909.2|161567.2|5
1652742760000|2022-05-16 23:12:40|161905.1|161563.1|161915.3|161573.3|161918.8|161576.8|161905.1|161563.1|10
1652742770000|2022-05-16 23:12:50|161915.6|161573.6|161915.9|161573.9|161917.7|161575.7|161898.7|161556.7|11
1652742780000|2022-05-16 23:13:00|161908.3|161566.3|161918.7|161576.7|161921.3|161579.3|161898.8|161556.8|12
1652742790000|2022-05-16 23:13:10|161912.9|161570.9|161911.5|161569.5|161913.1|161571.1|161906.1|161564.1|11
1652742800000|2022-05-16 23:13:20|161914.3|161572.3|161914.2|161572.2|161915.1|161573.1|161911.4|161569.4|8
1652742810000|2022-05-16 23:13:30|161913.6|161571.6|161916|161574|161916|161574|161913.4|161571.4|7
1652742820000|2022-05-16 23:13:40|161916.5|161574.5|161917.2|161575.2|161917.2|161575.2|161916.5|161574.5|4
1652742830000|2022-05-16 23:13:50|161916.4|161574.4|161904.5|161562.5|161917.2|161575.2|161888.2|161546.2|6
1652742840000|2022-05-16 23:14:00|161905.7|161563.7|161919|161577|161919|161577|161902.2|161560.2|5
1652742850000|2022-05-16 23:14:10|161920.1|161578.1|161915.7|161573.7|161920.1|161578.1|161915.7|161573.7|3
1652742860000|2022-05-16 23:14:20|161916.6|161574.6|161908.1|161566.1|161916.6|161574.6|161904.2|161562.2|7
1652742870000|2022-05-16 23:14:30|161911.9|161569.9|161916.6|161574.6|161920.6|161578.6|161911.9|161569.9|9
1652742880000|2022-05-16 23:14:40|161916.4|161574.4|161916.4|161574.4|161916.4|161574.4|161916.4|161574.4|1
1652742890000|2022-05-16 23:14:50|161917.4|161575.4|161916.2|161574.2|161917.4|161575.4|161915.2|161573.2|4
1652742900000|2022-05-16 23:15:00|161916.3|161574.3|161919.9|161577.9|161919.9|161577.9|161905.3|161563.3|6
1652742910000|2022-05-16 23:15:10|161919.8|161577.8|161929.2|161587.2|161958.8|161616.8|161854.5|161512.5|18
1652742920000|2022-05-16 23:15:20|161941.1|161599.1|161981.9|161639.9|161981.9|161639.9|161891.8|161549.8|14
1652742930000|2022-05-16 23:15:30|161961|161619|161944.8|161602.8|161961|161619|161940.5|161598.5|5
1652742940000|2022-05-16 23:15:40|161946.7|161604.7|161951.5|161609.5|161986.5|161644.5|161940.1|161598.1|8
1652742950000|2022-05-16 23:15:50|161937.6|161595.6|161997.9|161655.9|162012.1|161670.1|161937.6|161595.6|9
1652742960000|2022-05-16 23:16:00|161983.3|161641.3|161912.3|161570.3|161983.3|161641.3|161912.3|161570.3|5
1652742970000|2022-05-16 23:16:10|161912.4|161570.4|161945.2|161603.2|161964.9|161622.9|161775.3|161433.3|16
1652742980000|2022-05-16 23:16:20|161944.3|161602.3|161902.6|161560.6|161944.3|161602.3|161901.8|161559.8|7
1652742990000|2022-05-16 23:16:30|161902.2|161560.2|162062.2|161720.2|162096.4|161754.4|161902.2|161560.2|23
1652743000000|2022-05-16 23:16:40|162065.1|161723.1|162029.1|161687.1|162066.4|161724.4|162013.1|161671.1|24
1652743010000|2022-05-16 23:16:50|162032.2|161690.2|162027.6|161685.6|162032.7|161690.7|162021|161679|23
1652743020000|2022-05-16 23:17:00|162027.7|161685.7|162040.9|161698.9|162043.2|161701.2|162027.7|161685.7|17
1652743030000|2022-05-16 23:17:10|162042.8|161700.8|162033.4|161691.4|162050.3|161708.3|162030.2|161688.2|13
1652743040000|2022-05-16 23:17:20|162022|161680|162083.4|161741.4|162083.4|161741.4|162017.6|161675.6|18
1652743050000|2022-05-16 23:17:30|162105.6|161763.6|161989.2|161647.2|162105.6|161763.6|161988.5|161646.5|13
1652743060000|2022-05-16 23:17:40|161989.7|161647.7|161992.4|161650.4|161994.7|161652.7|161989.6|161647.6|10
1652743070000|2022-05-16 23:17:50|161993.7|161651.7|162032.5|161690.5|162046.2|161704.2|161992.1|161650.1|10
1652743080000|2022-05-16 23:18:00|162053.5|161711.5|162025.3|161683.3|162053.5|161711.5|162025.3|161683.3|8
1652743090000|2022-05-16 23:18:10|162047.6|161705.6|162032.7|161690.7|162047.6|161705.6|162019.9|161677.9|8
1652743100000|2022-05-16 23:18:20|162084.1|161742.1|162056|161714|162084.1|161742.1|162045.8|161703.8|6
1652743110000|2022-05-16 23:18:30|162036.5|161694.5|162017|161675|162041.9|161699.9|161985.6|161643.6|18
1652743120000|2022-05-16 23:18:40|162021.4|161679.4|162017.6|161675.6|162021.4|161679.4|162012.3|161670.3|14
1652743130000|2022-05-16 23:18:50|162012.3|161670.3|162014.1|161672.1|162029.6|161687.6|162012.3|161670.3|15
1652743140000|2022-05-16 23:19:00|162013.8|161671.8|161941.8|161599.8|162034.3|161692.3|161915.2|161573.2|21
1652743150000|2022-05-16 23:19:10|161939.8|161597.8|161905.8|161563.8|161939.8|161597.8|161865.8|161523.8|33
1652743160000|2022-05-16 23:19:20|161904|161562|161847.5|161505.5|161908.7|161566.7|161825.5|161483.5|33
1652743170000|2022-05-16 23:19:30|161866|161524|161823.9|161481.9|161866|161524|161817.7|161475.7|23
1652743180000|2022-05-16 23:19:40|161818.1|161476.1|161822.9|161480.9|161826.2|161484.2|161816.2|161474.2|21
1652743190000|2022-05-16 23:19:50|161822.7|161480.7|161819.6|161477.6|161827.2|161485.2|161813.3|161471.3|17
1652743200000|2022-05-16 23:20:00|161815.3|161473.3|161789|161447|161824.1|161482.1|161789|161447|21
1652743210000|2022-05-16 23:20:10|161791.3|161449.3|161790.5|161448.5|161802.3|161463.8|161785.6|161443.6|22
1652743220000|2022-05-16 23:20:20|161796.9|161454.9|161792.7|161450.7|161800.7|161458.7|161789|161447|18
1652743230000|2022-05-16 23:20:30|161793|161451|161792.4|161450.4|161795.6|161453.6|161789.8|161447.8|16
1652743240000|2022-05-16 23:20:40|161791.8|161449.8|161793.1|161451.1|161793.8|161451.8|161788.8|161446.8|16
1652743250000|2022-05-16 23:20:50|161790.8|161448.8|161791.7|161449.7|161797.2|161457.6|161787|161445|17
1652743260000|2022-05-16 23:21:00|161791.8|161449.8|161774.2|161466.4|161800|161473|161771.6|161446.8|17
1652743270000|2022-05-16 23:21:10|161791.6|161449.6|161788.8|161446.8|161793.9|161451.9|161779.3|161437.3|17
1652743280000|2022-05-16 23:21:20|161788.2|161446.2|161788|161446|161792.2|161450.2|161788|161446|11
1652743290000|2022-05-16 23:21:30|161784.2|161442.2|161787.9|161445.9|161789.2|161447.2|161784.2|161442.2|13
1652743300000|2022-05-16 23:21:40|161786.1|161444.1|161783.5|161441.5|161793.1|161451.9|161783.2|161441.5|18
1652743310000|2022-05-16 23:21:50|161780.6|161438.6|161788.3|161448.5|161797.2|161455.2|161780.6|161438.6|14
1652743320000|2022-05-16 23:22:00|161780.2|161438.2|161789.1|161447.1|161793.6|161451.6|161780.2|161438.2|16
1652743330000|2022-05-16 23:22:10|161789.3|161447.3|161789.5|161448|161791.5|161449.5|161788.3|161446.3|8
1652743340000|2022-05-16 23:22:20|161788.8|161446.8|161789.2|161447.2|161791.6|161449.6|161788.2|161446.2|11
1652743350000|2022-05-16 23:22:30|161788.6|161446.6|161783.9|161441.9|161799|161457|161783.9|161441.9|16
1652743360000|2022-05-16 23:22:40|161785.4|161443.4|161789.9|161447.9|161794.4|161452.4|161785.1|161443.1|12
1652743370000|2022-05-16 23:22:50|161789.7|161447.7|161791.2|161449.2|161804.1|161462.1|161783.5|161442.3|26
1652743380000|2022-05-16 23:23:00|161786.5|161444.5|161778.8|161437|161791.1|161449.1|161775.2|161433.2|31
1652743390000|2022-05-16 23:23:10|161774.9|161441.8|161775.9|161437.7|161780.2|161443.2|161773.6|161433.2|18
1652743400000|2022-05-16 23:23:20|161778.4|161436.9|161769.4|161443.7|161778.4|161450.3|161766.9|161435.2|21
1652743410000|2022-05-16 23:23:30|161768.5|161443.3|161773.6|161431.6|161799.8|161492|161748|161426.1|21
1652743420000|2022-05-16 23:23:40|161771.2|161430.8|161780.6|161438.6|161780.6|161464.1|161758.7|161430.8|15
1652743430000|2022-05-16 23:23:50|161773.9|161445|161777|161435|161781.3|161445|161771|161435|12
1652743440000|2022-05-16 23:24:00|161779|161437|161775.2|161442.6|161779|161442.6|161772.9|161430.9|14
1652743450000|2022-05-16 23:24:10|161777.9|161436.8|161764.8|161445.1|161810.6|161468.6|161764.8|161435.9|16
1652743460000|2022-05-16 23:24:20|161768|161441.5|161780.2|161438.2|161793.6|161451.6|161768|161434.3|16
1652743470000|2022-05-16 23:24:30|161779|161438.3|161776|161443.8|161801.2|161459.2|161770|161432.8|15
1652743480000|2022-05-16 23:24:40|161776.3|161443.4|161779.8|161437.8|161783|161493|161745|161428.2|15
1652743490000|2022-05-16 23:24:50|161745|161492|161775.8|161433.8|161787.7|161492|161745|161428.8|22
1652743500000|2022-05-16 23:25:00|161775.4|161433.4|161774.6|161441.2|161784.4|161450.4|161773.8|161433.4|21
1652743510000|2022-05-16 23:25:10|161770|161442.5|161777.2|161435.2|161777.6|161444.6|161768.7|161433.6|18
1652743520000|2022-05-16 23:25:20|161772.2|161439.7|161759.9|161447.9|161780.2|161459.9|161759.9|161434.6|21
1652743530000|2022-05-16 23:25:30|161772.8|161435.7|161781.2|161439.2|161781.2|161463.6|161765.8|161429.5|17
1652743540000|2022-05-16 23:25:40|161768.3|161435.7|161783.7|161441.7|161783.7|161446.2|161766.9|161433.8|16
1652743550000|2022-05-16 23:25:50|161779|161437|161779.2|161438.2|161781|161458.2|161769.8|161436.7|16
1652743560000|2022-05-16 23:26:00|161775.2|161442.8|161774.5|161442.5|161783.1|161456.9|161773.8|161436.8|19
1652743570000|2022-05-16 23:26:10|161774|161440.2|161775|161447|161780.9|161486|161749|161438.6|14
1652743580000|2022-05-16 23:26:20|161764.9|161446.9|161777.1|161443.5|161783.5|161457.5|161764.9|161439|18
1652743590000|2022-05-16 23:26:30|161785|161443|161780.4|161443.8|161786.2|161480|161754.8|161439.4|20
1652743600000|2022-05-16 23:26:40|161783.7|161441.7|161769.2|161453.9|161786|161463.9|161760.5|161440.1|18
1652743610000|2022-05-16 23:26:50|161776|161444.1|161771.3|161444.1|161779.1|161455|161769.9|161437.1|20
1652743620000|2022-05-16 23:27:00|161768.6|161447.6|161777.4|161445.2|161777.4|161449.4|161764|161441|16
1652743630000|2022-05-16 23:27:10|161775.6|161446|161756.4|161456.8|161791.4|161460|161756.4|161430.6|16
1652743640000|2022-05-16 23:27:20|161750.9|161449.9|161775.4|161433.4|161782.6|161471.3|161750.9|161430.4|26
1652743650000|2022-05-16 23:27:30|161761.7|161464.7|161775.7|161433.7|161781.6|161469.1|161753|161426.8|32
1652743660000|2022-05-16 23:27:40|161760.9|161418.9|161802.7|161460.7|161802.7|161460.7|161760.9|161418.9|10
1652743670000|2022-05-16 23:27:50|161802|161460|161774.8|161446.6|161802|161460|161774.8|161439.4|22
1652743680000|2022-05-16 23:28:00|161777.5|161442.8|161780.1|161446.1|161780.5|161449.9|161774.8|161439.2|14
1652743690000|2022-05-16 23:28:10|161765.9|161454.8|161760.6|161463.4|161780.2|161483|161755|161435.5|13
1652743700000|2022-05-16 23:28:20|161760.7|161458.9|161766|161464|161766|161464.5|161757.2|161454.8|11
1652743710000|2022-05-16 23:28:30|161765|161463.6|161796.3|161454.3|161796.3|161463.6|161765|161441|20
1652743720000|2022-05-16 23:28:40|161791.6|161449.6|161793.8|161451.8|161808.2|161466.2|161791.6|161449.6|23
1652743730000|2022-05-16 23:28:50|161792.9|161450.9|161805.8|161463.8|161811.1|161469.1|161792.9|161450.9|21
1652743740000|2022-05-16 23:29:00|161806|161464|161813.8|161471.8|161819.1|161482|161757|161444.5|29
1652743750000|2022-05-16 23:29:10|161799.7|161464.9|161789.6|161467.3|161825.7|161483.7|161789.6|161456.2|18
1652743760000|2022-05-16 23:29:20|161799.4|161465|161798.7|161456.7|161818.4|161476.4|161794.8|161452.8|20
1652743770000|2022-05-16 23:29:30|161809|161467|161795|161453|161816.6|161474.6|161791.3|161449.3|13
1652743780000|2022-05-16 23:29:40|161793.1|161451.1|161771.2|161443.2|161799.4|161457.4|161767.1|161440.1|19
1652743790000|2022-05-16 23:29:50|161801.4|161459.4|161804.5|161462.5|161806.2|161464.2|161770.6|161439.9|22
1652743800000|2022-05-16 23:30:00|161800.4|161458.4|161772|161440.4|161816|161474|161772|161440.4|31
1652743810000|2022-05-16 23:30:10|161789.2|161447.2|161789|161447|161801.9|161459.9|161787.1|161445.1|29
1652743820000|2022-05-16 23:30:20|161790.6|161448.6|161792.5|161450.5|161795.8|161453.8|161786.4|161444.4|23
1652743830000|2022-05-16 23:30:30|161768.8|161452.1|161770|161438.7|161817.7|161475.7|161762.9|161431.2|28
1652743840000|2022-05-16 23:30:40|161767.5|161425.5|161779.8|161437.8|161809.2|161467.2|161767.5|161425.5|26
1652743850000|2022-05-16 23:30:50|161765.5|161438|161790.3|161448.3|161808|161466|161765.5|161436.8|33
1652743860000|2022-05-16 23:31:00|161789.6|161447.6|161794.1|161452.1|161802.1|161460.1|161783.6|161441.6|30
1652743870000|2022-05-16 23:31:10|161791.2|161449.2|161768.3|161436.9|161792|161450|161768.3|161434.7|20
1652743880000|2022-05-16 23:31:20|161763.5|161438.2|161800.3|161458.3|161850.3|161508.3|161763.5|161434.1|26
1652743890000|2022-05-16 23:31:30|161787.7|161445.7|161775.2|161449.7|161826.3|161484.3|161767.1|161436.7|24
1652743900000|2022-05-16 23:31:40|161850.3|161508.3|161800.7|161458.7|161850.3|161508.3|161765.9|161439.8|19
1652743910000|2022-05-16 23:31:50|161808|161466|161789.9|161447.9|161808|161466|161765.6|161437|23
1652743920000|2022-05-16 23:32:00|161788.7|161446.7|161795.3|161453.3|161799.1|161457.1|161788.7|161446.7|22
1652743930000|2022-05-16 23:32:10|161795.1|161453.1|161789.9|161447.9|161797.1|161455.1|161766.4|161438|28
1652743940000|2022-05-16 23:32:20|161770.7|161437.9|161785.1|161443.1|161819.3|161478|161759|161430.1|16
1652743950000|2022-05-16 23:32:30|161810.5|161468.5|161801.7|161459.7|161822.4|161480.4|161768.1|161444.6|17
1652743960000|2022-05-16 23:32:40|161801.1|161459.1|161787.8|161445.8|161810|161468|161763.9|161429.5|31
1652743970000|2022-05-16 23:32:50|161796.6|161454.6|161791.2|161449.2|161798.4|161456.4|161776.4|161434.7|21
1652743980000|2022-05-16 23:33:00|161790.8|161448.8|161792.1|161450.1|161792.8|161450.8|161780.9|161438.9|19
1652743990000|2022-05-16 23:33:10|161791.8|161449.8|161787.9|161467.8|161809.9|161467.9|161776.4|161434.4|15
1652744000000|2022-05-16 23:33:20|161804.3|161462.3|161782.3|161460.7|161814|161472|161718.1|161376.1|18
1652744010000|2022-05-16 23:33:30|161803.5|161461.5|161803|161461|161816.8|161474.8|161783.2|161441.2|20
1652744020000|2022-05-16 23:33:40|161798.4|161456.4|161788.2|161446.2|161809.9|161467.9|161779.5|161440.7|19
1652744030000|2022-05-16 23:33:50|161790.3|161448.3|161795.9|161453.9|161795.9|161453.9|161758.8|161428.6|20
1652744040000|2022-05-16 23:34:00|161777.3|161435.3|161786.1|161444.1|161793.9|161451.9|161774.5|161432.5|21
1652744050000|2022-05-16 23:34:10|161774.3|161432.3|161773.8|161453.9|161811.9|161469.9|161706.8|161364.8|23
1652744060000|2022-05-16 23:34:20|161809.3|161467.3|161789.3|161447.3|161827.1|161485.1|161751.3|161427.1|28
1652744070000|2022-05-16 23:34:30|161788.7|161446.7|161771.7|161441.8|161814.9|161472.9|161752.6|161417.5|27
1652744080000|2022-05-16 23:34:40|161767.5|161451.5|161766.7|161439.5|161795.3|161453.3|161757|161437.4|23
1652744090000|2022-05-16 23:34:50|161755.1|161439.4|161755.1|161443.8|161787.2|161445.2|161748|161416.7|21
1652744100000|2022-05-16 23:35:00|161759.5|161445.1|161778.6|161436.6|161779.9|161448.2|161746|161405.6|31
1652744110000|2022-05-16 23:35:10|161754.8|161423|161759.9|161421.7|161776|161434|161747.6|161410.3|40
1652744120000|2022-05-16 23:35:20|161764.7|161422.7|161772.6|161430.6|161788.8|161446.8|161754.9|161413.4|40
1652744130000|2022-05-16 23:35:30|161770|161428|161790.8|161448.8|161792|161450|161757.5|161415.5|40
1652744140000|2022-05-16 23:35:40|161797.6|161455.6|161786.4|161444.4|161797.9|161455.9|161786.3|161444.3|40
1652744150000|2022-05-16 23:35:50|161786.7|161444.7|161783.5|161441.5|161791.1|161449.1|161781.2|161439.2|36
1652744160000|2022-05-16 23:36:00|161783.6|161441.6|161800.8|161458.8|161800.8|161458.8|161780.5|161438.5|34
1652744170000|2022-05-16 23:36:10|161783.1|161441.1|161787.2|161445.2|161787.7|161445.7|161781.1|161439.1|26
1652744180000|2022-05-16 23:36:20|161782.9|161440.9|161783.4|161441.4|161791.3|161449.3|161782.1|161440.1|21
1652744190000|2022-05-16 23:36:30|161783.5|161441.5|161793.9|161451.9|161799.4|161457.4|161763.6|161430.7|30
1652744200000|2022-05-16 23:36:40|161775.4|161433.4|161766.1|161437.7|161798.6|161456.6|161731.9|161429.2|28
1652744210000|2022-05-16 23:36:50|161778.7|161436.7|161783.1|161441.1|161788.5|161453.5|161750.1|161429.3|34
1652744220000|2022-05-16 23:37:00|161760.9|161440.1|161770.4|161433.5|161781.7|161449|161756.6|161429.6|32
1652744230000|2022-05-16 23:37:10|161774.5|161433.8|161772.2|161430.2|161777.3|161441|161764.1|161430|28
1652744240000|2022-05-16 23:37:20|161772.8|161430.8|161771.4|161435.9|161774.1|161442.4|161762.8|161430.8|18
1652744250000|2022-05-16 23:37:30|161780.8|161438.8|161775.3|161433.3|161799|161469.7|161694.8|161394.6|34
1652744260000|2022-05-16 23:37:40|161780.9|161438.9|161745.3|161439.1|161783.7|161463.3|161722.5|161402.7|34
1652744270000|2022-05-16 23:37:50|161752|161456.7|161771.6|161429.6|161791.6|161476.4|161720.3|161414.7|30
1652744280000|2022-05-16 23:38:00|161764.5|161442.1|161738.6|161465.7|161774.1|161466.3|161731.3|161432.1|35
1652744290000|2022-05-16 23:38:10|161768.7|161464|161730.9|161465.4|161768.9|161470.4|161730.9|161439.2|33
1652744300000|2022-05-16 23:38:20|161734.3|161463.3|161741.3|161460.3|161746.9|161464.4|161730.7|161453.7|24
1652744310000|2022-05-16 23:38:30|161742.2|161456.5|161722.6|161467.7|161748.1|161473.9|161716|161455.5|31
1652744320000|2022-05-16 23:38:40|161724|161466.7|161729.7|161462.2|161747|161476.8|161716|161453.9|28
1652744330000|2022-05-16 23:38:50|161737|161461.1|161731.7|161461.4|161746|161468.7|161703.3|161454|30
1652744340000|2022-05-16 23:39:00|161723|161468.1|161723.9|161462.9|161736.4|161468.1|161721.8|161459.4|23
1652744350000|2022-05-16 23:39:10|161727.6|161469.2|161725.8|161466.2|161739.3|161469.2|161725.8|161460.9|22
1652744360000|2022-05-16 23:39:20|161725.3|161466.3|161747.5|161456.4|161750|161468|161719|161453.2|27
1652744370000|2022-05-16 23:39:30|161736.6|161459.1|161747.4|161453.5|161762.9|161461.3|161736.6|161447.5|26
1652744380000|2022-05-16 23:39:40|161747.1|161455.2|161747.5|161462.4|161753.2|161472.7|161715.2|161450.4|32
1652744390000|2022-05-16 23:39:50|161756.4|161461.3|161728.3|161465.9|161756.4|161468.7|161719.6|161455.1|33
1652744400000|2022-05-16 23:40:00|161727.7|161466.1|161730.8|161466.8|161738|161472.2|161723.4|161462.8|21
1652744410000|2022-05-16 23:40:10|161730.4|161465.8|161734.6|161470.9|161743|161477.6|161704.5|161458.3|32
1652744420000|2022-05-16 23:40:20|161733|161475.3|161727.3|161471.8|161743.2|161475.3|161712.7|161461.6|24
1652744430000|2022-05-16 23:40:30|161743.5|161454.2|161735|161466.1|161744.8|161472.7|161713.2|161454.2|23
1652744440000|2022-05-16 23:40:40|161737.9|161464.1|161736.1|161474.4|161745.8|161478.5|161716.9|161454.7|29
1652744450000|2022-05-16 23:40:50|161743.3|161467.1|161733.5|161466|161743.3|161474.3|161729.6|161463.2|35
1652744460000|2022-05-16 23:41:00|161732.6|161466.3|161730.1|161469.7|161733.7|161472.9|161724.5|161466.3|30
1652744470000|2022-05-16 23:41:10|161731.4|161467.6|161741.7|161458.7|161744.8|161470.9|161721.2|161450.4|26
1652744480000|2022-05-16 23:41:20|161736|161462|161741|161455.8|161741.9|161478.5|161710|161452.9|32
1652744490000|2022-05-16 23:41:30|161741.5|161458.9|161742.9|161459|161742.9|161476.9|161719.8|161458.9|29
1652744500000|2022-05-16 23:41:40|161743.4|161459.8|161724|161465.4|161743.4|161470.5|161723.4|161459.8|21
1652744510000|2022-05-16 23:41:50|161724.1|161467.8|161723.5|161472.7|161739.4|161472.7|161722.6|161457.2|12
1652744520000|2022-05-16 23:42:00|161720.6|161477.1|161723.6|161472.2|161730.6|161477.1|161720.6|161467.7|23
1652744530000|2022-05-16 23:42:10|161739.2|161458.3|161728.3|161468.6|161739.2|161473.1|161716.1|161458.3|14
1652744540000|2022-05-16 23:42:20|161725.4|161470.4|161722.7|161467.4|161732.9|161471.9|161719.8|161464.1|19
1652744550000|2022-05-16 23:42:30|161724.1|161466.4|161740.7|161459.9|161757.6|161469.7|161722.7|161449.1|16
1652744560000|2022-05-16 23:42:40|161722.3|161459.8|161724.8|161470.3|161730.6|161474.1|161722|161459.8|31
1652744570000|2022-05-16 23:42:50|161725.8|161471.4|161731.6|161470.1|161731.9|161475.3|161723.6|161469|22
1652744580000|2022-05-16 23:43:00|161731.4|161469.7|161718.1|161471.9|161743.2|161474|161715.8|161457.4|24
1652744590000|2022-05-16 23:43:10|161710|161470.6|161734.2|161467.8|161738|161474.1|161710|161459.2|26
1652744600000|2022-05-16 23:43:20|161736.8|161467.9|161736.8|161468.3|161740.8|161474|161703.5|161456.7|28
1652744610000|2022-05-16 23:43:30|161736.9|161463.2|161729.5|161466.1|161736.9|161473.1|161714.9|161461.9|23
1652744620000|2022-05-16 23:43:40|161728.2|161469.9|161727.2|161467.4|161729.8|161473.9|161718.7|161465.8|20
1652744630000|2022-05-16 23:43:50|161722.6|161469.7|161735.3|161466.1|161735.4|161471.9|161722.6|161465.3|24
1652744640000|2022-05-16 23:44:00|161737.6|161465.5|161734.4|161460.8|161737.6|161480|161700|161453.9|34
1652744650000|2022-05-16 23:44:10|161734.2|161459.2|161722.9|161466.8|161734.3|161479.9|161699.2|161457.8|20
1652744660000|2022-05-16 23:44:20|161702.2|161472.8|161726|161466|161734.3|161475.2|161701.3|161438.7|30
1652744670000|2022-05-16 23:44:30|161730.9|161463.1|161729.2|161444.3|161733.1|161474|161715.6|161441.3|30
1652744680000|2022-05-16 23:44:40|161729.4|161454.6|161747.4|161472.7|161758.7|161474.3|161725.8|161445.6|33
1652744690000|2022-05-16 23:44:50|161748.3|161475.4|161723.8|161476.7|161748.3|161485.8|161717.3|161454.4|28
1652744700000|2022-05-16 23:45:00|161721.8|161475.1|161728.1|161478.4|161733.8|161485.9|161710.9|161463.2|39
1652744710000|2022-05-16 23:45:10|161729.8|161481.5|161734.9|161485.9|161738.2|161487.7|161727.5|161476.5|40
1652744720000|2022-05-16 23:45:20|161735.6|161485|161730.8|161482.1|161737.8|161485|161726|161472.8|40
1652744730000|2022-05-16 23:45:30|161737.4|161462.9|161742.8|161470.1|161760.5|161477.5|161737.4|161451.3|39
1652744740000|2022-05-16 23:45:40|161739.6|161469.1|161738.1|161481.3|161745.6|161481.3|161734.9|161454|34
1652744750000|2022-05-16 23:45:50|161735.8|161477|161716.8|161472.9|161735.8|161482.1|161714.8|161463.4|38
1652744760000|2022-05-16 23:46:00|161711.5|161470.9|161681.6|161440.6|161718.7|161476.9|161671.5|161410.8|37
1652744770000|2022-05-16 23:46:10|161676.8|161433.2|161685.9|161426.8|161726.3|161445.8|161655.3|161425.5|38
1652744780000|2022-05-16 23:46:20|161671.1|161438.6|161710.9|161447.5|161712.2|161453.9|161656.2|161429.6|33
1652744790000|2022-05-16 23:46:30|161653.3|161435.7|161678.9|161444.6|161711.2|161495|161622.1|161433.3|36
1652744800000|2022-05-16 23:46:40|161653.5|161440.5|161671.7|161445.7|161705.9|161464.5|161647.9|161437.5|31
1652744810000|2022-05-16 23:46:50|161670.7|161446.6|161697.3|161453.9|161702.8|161466.5|161667.2|161441.1|31
1652744820000|2022-05-16 23:47:00|161696.8|161453.4|161619.1|161489.1|161720.1|161495.6|161616.9|161424|35
1652744830000|2022-05-16 23:47:10|161619.5|161489.5|161628.5|161498.5|161692.3|161504.8|161617.9|161444.9|33
1652744840000|2022-05-16 23:47:20|161661.7|161454.2|161619|161489|161668.1|161490.3|161616.1|161447|26
1652744850000|2022-05-16 23:47:30|161618.7|161488.7|161652|161446.5|161696.6|161491|161613|161446.5|34
1652744860000|2022-05-16 23:47:40|161657.3|161452.3|161653.4|161448.7|161659.5|161492.2|161612.6|161444.9|26
1652744870000|2022-05-16 23:47:50|161613.4|161483.4|161614.7|161484.7|161672.3|161493.2|161612.8|161445.6|34
1652744880000|2022-05-16 23:48:00|161625.4|161495.4|161620.9|161490.9|161683.8|161509.1|161613.1|161455.3|37
1652744890000|2022-05-16 23:48:10|161621.1|161491.1|161612.4|161482.4|161642.7|161497.3|161607.4|161441.3|35
1652744900000|2022-05-16 23:48:20|161613.3|161483.3|161621.7|161491.7|161626.1|161496.1|161606.9|161476.9|35
1652744910000|2022-05-16 23:48:30|161619.8|161489.8|161620|161490|161686.2|161496.1|161614|161474|37
1652744920000|2022-05-16 23:48:40|161623.3|161493.3|161623.8|161493.8|161701|161501|161611.5|161443.2|36
1652744930000|2022-05-16 23:48:50|161631.4|161501.4|161619.3|161489.3|161643.1|161513.1|161609.5|161479.5|35
1652744940000|2022-05-16 23:49:00|161619.1|161489.1|161624.8|161494.8|161658.2|161498.3|161610.8|161446.8|38
1652744950000|2022-05-16 23:49:10|161623.9|161493.9|161621.3|161491.3|161628.7|161498.7|161611.5|161481.5|37
1652744960000|2022-05-16 23:49:20|161666|161463.5|161612.6|161482.6|161667.3|161494.2|161605.9|161439.6|37
1652744970000|2022-05-16 23:49:30|161612|161482|161606.1|161476.1|161622.2|161492.2|161602.8|161472.8|36
1652744980000|2022-05-16 23:49:40|161636.7|161434.4|161601.6|161471.6|161636.7|161491.1|161600.9|161434.4|34
1652744990000|2022-05-16 23:49:50|161602.7|161472.7|161650.5|161436.6|161650.6|161490|161593.4|161436.6|39
1652745000000|2022-05-16 23:50:00|161609.2|161479.2|161613.2|161483.2|161676.3|161486.5|161604.2|161443|31
1652745010000|2022-05-16 23:50:10|161643.5|161441.9|161617.5|161487.5|161643.5|161496.6|161606.1|161441.9|34
1652745020000|2022-05-16 23:50:20|161614|161484|161612|161482|161622.3|161492.3|161607.1|161477.1|38
1652745030000|2022-05-16 23:50:30|161618.4|161488.4|161610|161480|161622.3|161492.3|161607.1|161477.1|37
1652745040000|2022-05-16 23:50:40|161609.3|161479.3|161618.7|161488.7|161678.9|161501.8|161609.3|161450|36
1652745050000|2022-05-16 23:50:50|161616.3|161486.3|161619.7|161489.7|161633.9|161503.9|161614.1|161484.1|34
1652745060000|2022-05-16 23:51:00|161615.9|161485.9|161618.4|161488.4|161625.1|161495.1|161615.9|161485.9|35
1652745070000|2022-05-16 23:51:10|161617.7|161487.7|161637.8|161507.8|161675.3|161507.8|161616.7|161473.2|37
1652745080000|2022-05-16 23:51:20|161637.4|161507.4|161624.8|161494.8|161675.4|161507.4|161618.8|161473.2|31
1652745090000|2022-05-16 23:51:30|161631.9|161501.9|161679.9|161477.2|161697|161518|161617.9|161461.1|35
1652745100000|2022-05-16 23:51:40|161679|161478.9|161632|161502|161684.8|161512.8|161624.7|161468.9|35
1652745110000|2022-05-16 23:51:50|161624.5|161494.5|161633.1|161503.1|161676.9|161506.2|161620.8|161468.3|32
1652745120000|2022-05-16 23:52:00|161630.9|161500.9|161613.6|161483.6|161682.5|161510.2|161613.3|161472.4|35
1652745130000|2022-05-16 23:52:10|161614.4|161484.4|161614.3|161484.3|161624|161494|161612.9|161482.9|29
1652745140000|2022-05-16 23:52:20|161620.7|161490.7|161628.9|161498.9|161632.7|161502.7|161613.9|161483.9|33
1652745150000|2022-05-16 23:52:30|161628.5|161498.5|161648.9|161518.9|161664.5|161520.5|161617.4|161463.3|35
1652745160000|2022-05-16 23:52:40|161643.2|161513.2|161642.1|161512.1|161691|161518.4|161630.7|161484.3|35
1652745170000|2022-05-16 23:52:50|161640.7|161510.7|161638.5|161508.5|161642|161512|161630.4|161500.4|34
1652745180000|2022-05-16 23:53:00|161640.4|161510.4|161635.8|161505.8|161693.2|161518.6|161633.8|161474|32
1652745190000|2022-05-16 23:53:10|161638.4|161508.4|161637.1|161507.1|161682.2|161510.6|161631.7|161478.2|30
1652745200000|2022-05-16 23:53:20|161636.2|161506.2|161637.7|161507.7|161647.3|161517.3|161635.9|161505.9|23
1652745210000|2022-05-16 23:53:30|161638.9|161508.9|161639|161509|161641.7|161511.7|161634.6|161504.6|25
1652745220000|2022-05-16 23:53:40|161638.8|161508.8|161639.4|161509.4|161641.1|161511.1|161626.4|161496.4|35
1652745230000|2022-05-16 23:53:50|161639.7|161509.7|161638.7|161508.7|161687.7|161516.7|161637.6|161484.2|20
1652745240000|2022-05-16 23:54:00|161645.4|161515.4|161632.3|161502.3|161650.8|161520.8|161629.7|161499.7|31
1652745250000|2022-05-16 23:54:10|161632.9|161502.9|161644.2|161514.2|161647.6|161517.6|161631|161501|33
1652745260000|2022-05-16 23:54:20|161642.1|161512.1|161634.2|161504.2|161647.2|161517.2|161631.7|161501.7|27
1652745270000|2022-05-16 23:54:30|161635|161505|161677.5|161474.3|161677.5|161509|161634.2|161474.3|17
1652745280000|2022-05-16 23:54:40|161642.1|161512.1|161635.7|161505.7|161654.6|161524.6|161633.2|161503.2|34
1652745290000|2022-05-16 23:54:50|161637.6|161507.6|161642.2|161512.2|161646.1|161516.1|161634.9|161504.9|23
1652745300000|2022-05-16 23:55:00|161641.9|161511.9|161637.5|161507.5|161646|161516|161625|161495|39
1652745310000|2022-05-16 23:55:10|161637|161507|161679.1|161467.7|161679.1|161515.9|161631.2|161467.7|40
1652745320000|2022-05-16 23:55:20|161675.5|161470.8|161629.9|161499.9|161675.5|161509.2|161623.5|161466|33
1652745330000|2022-05-16 23:55:30|161626.3|161496.3|161617.5|161487.5|161675|161504.6|161617.5|161458.1|34
1652745340000|2022-05-16 23:55:40|161628.7|161498.7|161619.2|161489.2|161656.8|161502|161609.4|161454.4|31
1652745350000|2022-05-16 23:55:50|161620.4|161490.4|161665|161464.1|161668.1|161505.3|161619|161464.1|31
1652745360000|2022-05-16 23:56:00|161626.7|161496.7|161612.6|161482.6|161641.2|161511.2|161612.6|161482.6|34
1652745370000|2022-05-16 23:56:10|161613.9|161483.9|161619.7|161489.7|161672.7|161501.8|161613.9|161462.5|33
1652745380000|2022-05-16 23:56:20|161617.2|161487.2|161624.2|161494.2|161638|161508|161616.7|161486.7|33
1652745390000|2022-05-16 23:56:30|161638.7|161508.7|161631.5|161501.5|161669.8|161508.7|161619|161461.3|39
1652745400000|2022-05-16 23:56:40|161631.3|161501.3|161686|161484.1|161695.3|161515.4|161630.7|161470.7|34
1652745410000|2022-05-16 23:56:50|161685.5|161481|161638.5|161508.5|161687.9|161513.5|161636.7|161465.9|30
1652745420000|2022-05-16 23:57:00|161637.1|161507.1|161677.9|161471.6|161678.7|161512.6|161637.1|161470.8|31
1652745430000|2022-05-16 23:57:10|161678|161472|161695.2|161481.6|161712.1|161521.9|161630|161453|32
1652745440000|2022-05-16 23:57:20|161690.1|161479.8|161700.3|161460.8|161711.9|161501.4|161631.4|161460.2|34
1652745450000|2022-05-16 23:57:30|161696.8|161461.1|161694.2|161463|161715|161478.3|161692.8|161459.1|36
1652745460000|2022-05-16 23:57:40|161698.4|161462.7|161711.3|161466.8|161715.9|161487.7|161694|161459|31
1652745470000|2022-05-16 23:57:50|161697|161463.5|161655|161525|161712.2|161529.1|161648.2|161462.7|34
1652745480000|2022-05-16 23:58:00|161655.7|161525.7|161653.1|161523.1|161709.3|161527.3|161650.2|161479.9|30
1652745490000|2022-05-16 23:58:10|161654.9|161524.9|161647.2|161517.2|161713|161530.5|161640.3|161472.5|33
1652745500000|2022-05-16 23:58:20|161637.4|161507.4|161705|161469.7|161706.5|161518.4|161637.4|161444.8|35
1652745510000|2022-05-16 23:58:30|161700.4|161471.9|161707|161467.5|161718.3|161483.8|161665.3|161454.8|30
1652745520000|2022-05-16 23:58:40|161702.3|161469.2|161704.5|161466.9|161716.4|161469.2|161675.1|161453.6|37
1652745530000|2022-05-16 23:58:50|161704.7|161468.6|161639.1|161509.1|161713.7|161518|161636.3|161465.6|28
1652745540000|2022-05-16 23:59:00|161637.3|161507.3|161641.5|161511.5|161693.5|161518|161633.7|161469.9|34
1652745550000|2022-05-16 23:59:10|161642.7|161512.7|161700.3|161463.3|161719.5|161524.4|161642|161453.4|29
1652745560000|2022-05-16 23:59:20|161721.8|161458.6|161695.5|161465|161724.6|161473.1|161670.6|161456.5|34
1652745570000|2022-05-16 23:59:30|161688.6|161471.5|161697.9|161465.2|161717.2|161475.8|161679.6|161460.3|31
1652745580000|2022-05-16 23:59:40|161697.8|161465.4|161645.4|161515.4|161713.3|161528.4|161640.2|161453.8|39
1652745590000|2022-05-16 23:59:50|161685|161473.9|161627.6|161497.6|161708.5|161524.5|161627.6|161458.1|35
1652745600000|2022-05-17 00:00:00|161690.7|161479.6|161692.8|161490.5|161705.9|161532|161635.6|161477.7|37
1652745610000|2022-05-17 00:00:10|161692.5|161489.9|161705.7|161481.2|161709.7|161528|161645.9|161460.9|33
1652745620000|2022-05-17 00:00:20|161704|161466.9|161707.2|161481.5|161708.3|161485.4|161689.9|161457.1|36
1652745630000|2022-05-17 00:00:30|161705.9|161485.3|161667.3|161461.9|161705.9|161511.3|161615|161432.5|39
1652745640000|2022-05-17 00:00:40|161626.2|161496.2|161595.7|161465.7|161677.5|161501.7|161594.7|161440.4|36
1652745650000|2022-05-17 00:00:50|161593.5|161463.5|161587.6|161457.6|161641.8|161466.9|161587.1|161405.5|36
1652745660000|2022-05-17 00:01:00|161642.3|161425.9|161536.7|161406.7|161642.3|161461.4|161534.1|161367.4|39
1652745670000|2022-05-17 00:01:10|161540.2|161410.2|161592.8|161391|161592.8|161424.6|161534|161371.1|37
1652745680000|2022-05-17 00:01:20|161547.1|161417.1|161597|161395.5|161604.1|161427.1|161543.1|161374.5|37
1652745690000|2022-05-17 00:01:30|161556.1|161426.1|161617.7|161487.7|161657.5|161487.7|161556.1|161396.3|37
1652745700000|2022-05-17 00:01:40|161611.4|161481.4|161651.4|161451.4|161659.3|161487.2|161602.9|161439.7|33
1652745710000|2022-05-17 00:01:50|161612.1|161482.1|161649.2|161448.8|161649.4|161483.9|161601.5|161442|36
1652745720000|2022-05-17 00:02:00|161648.6|161448.2|161606|161476|161652.8|161490.6|161606|161446.3|35
1652745730000|2022-05-17 00:02:10|161607.5|161477.5|161605.4|161475.4|161670.8|161492.6|161596.1|161452.4|34
1652745740000|2022-05-17 00:02:20|161609|161479|161595.4|161465.4|161687.7|161490.6|161594.2|161449.2|35
1652745750000|2022-05-17 00:02:30|161593.1|161463.1|161589.8|161459.8|161607.2|161477.2|161583.9|161453.9|38
1652745760000|2022-05-17 00:02:40|161591.3|161461.3|161587.2|161457.2|161594.4|161464.4|161586.2|161456.2|34
1652745770000|2022-05-17 00:02:50|161586.9|161456.9|161589.3|161459.3|161590.7|161460.7|161585.6|161455.6|31
1652745780000|2022-05-17 00:03:00|161589.8|161459.8|161590.1|161460.1|161590.1|161460.1|161582.8|161452.8|36
1652745790000|2022-05-17 00:03:10|161588.2|161458.2|161586.9|161456.9|161631|161467.1|161581.7|161427.7|34
1652745800000|2022-05-17 00:03:20|161579.8|161449.8|161586.4|161456.4|161634.8|161464.8|161579.8|161420.4|36
1652745810000|2022-05-17 00:03:30|161588.2|161458.2|161586.6|161456.6|161623.2|161463.4|161582.6|161420.2|29
1652745820000|2022-05-17 00:03:40|161582.8|161452.8|161589.4|161459.4|161618.9|161461.6|161575.8|161409.1|36
1652745830000|2022-05-17 00:03:50|161589.9|161459.9|161588.2|161458.2|161596.1|161466.1|161584.2|161454.2|34
1652745840000|2022-05-17 00:04:00|161587|161457|161647.3|161444.5|161664.4|161477.1|161585.4|161411|37
1652745850000|2022-05-17 00:04:10|161658.2|161448|161602.9|161472.9|161658.2|161476.4|161595.5|161431.7|39
1652745860000|2022-05-17 00:04:20|161603.3|161473.3|161598.3|161468.3|161652.5|161473.3|161593.5|161424.4|34
1652745870000|2022-05-17 00:04:30|161597.3|161467.3|161596.8|161466.8|161611.6|161481.6|161593.4|161463.4|34
1652745880000|2022-05-17 00:04:40|161594.4|161464.4|161644.9|161444.1|161649.7|161478.5|161594.4|161440.5|34
1652745890000|2022-05-17 00:04:50|161653.8|161447.5|161598.7|161468.7|161664.3|161493.3|161594.7|161442.3|33
1652745900000|2022-05-17 00:05:00|161599.3|161469.3|161596.1|161466.1|161652.6|161482.4|161595.8|161440.6|36
1652745910000|2022-05-17 00:05:10|161595.9|161465.9|161596.6|161466.6|161597.8|161467.8|161591.8|161461.8|32
1652745920000|2022-05-17 00:05:20|161596.2|161466.2|161593.4|161463.4|161596.2|161466.2|161593.4|161463.4|22
1652745930000|2022-05-17 00:05:30|161594.1|161464.1|161595.2|161465.2|161601|161471|161593|161463|35
1652745940000|2022-05-17 00:05:40|161593.6|161463.6|161593.2|161463.2|161600.2|161470.2|161593.2|161463.2|34
1652745950000|2022-05-17 00:05:50|161591.7|161461.7|161586.8|161456.8|161593|161463|161581.3|161451.3|34
1652745960000|2022-05-17 00:06:00|161584.4|161454.4|161581.6|161451.6|161614.6|161458.3|161580.6|161410.9|32
1652745970000|2022-05-17 00:06:10|161581|161451|161612|161407.9|161615|161452|161575.8|161405.3|31
1652745980000|2022-05-17 00:06:20|161610.2|161409.8|161572.1|161442.1|161628.7|161452.6|161555|161399.3|30
1652745990000|2022-05-17 00:06:30|161572.2|161442.2|161576|161446|161582.3|161452.3|161572.2|161442.2|33
1652746000000|2022-05-17 00:06:40|161577|161447|161583.9|161453.9|161586.3|161456.3|161575.6|161445.6|19
1652746010000|2022-05-17 00:06:50|161584|161454|161585.9|161455.9|161620|161456.7|161568.8|161407.1|29
1652746020000|2022-05-17 00:07:00|161585.7|161455.7|161575.1|161445.1|161585.7|161455.7|161573.8|161443.8|32
1652746030000|2022-05-17 00:07:10|161578.9|161448.9|161581.9|161451.9|161584.1|161454.1|161575.1|161445.1|26
1652746040000|2022-05-17 00:07:20|161580.7|161450.7|161572.5|161442.5|161622.5|161460.1|161572.5|161421.4|29
1652746050000|2022-05-17 00:07:30|161573.1|161443.1|161583.4|161453.4|161588.2|161458.2|161573.1|161443.1|19
1652746060000|2022-05-17 00:07:40|161584.5|161454.5|161583.2|161453.2|161621|161460.3|161575.8|161418.4|23
1652746070000|2022-05-17 00:07:50|161585.9|161455.9|161579.9|161449.9|161618.3|161456.1|161578|161409.4|23
1652746080000|2022-05-17 00:08:00|161582.7|161452.7|161582.6|161452.6|161587.3|161457.3|161573.1|161443.1|27
1652746090000|2022-05-17 00:08:10|161586.5|161456.5|161591.8|161461.8|161593.6|161463.6|161583|161453|22
1652746100000|2022-05-17 00:08:20|161590.4|161460.4|161589.1|161459.1|161590.4|161460.4|161582.7|161452.7|25
1652746110000|2022-05-17 00:08:30|161587.4|161457.4|161584.2|161454.2|161592.5|161462.5|161582.3|161452.3|27
1652746120000|2022-05-17 00:08:40|161585.3|161455.3|161591.9|161461.9|161596.2|161466.2|161583.6|161453.6|36
1652746130000|2022-05-17 00:08:50|161592.4|161462.4|161577.5|161447.5|161592.4|161462.4|161571.3|161441.3|33
1652746140000|2022-05-17 00:09:00|161577.9|161447.9|161616.5|161413.9|161629.3|161452.8|161575.5|161409.9|34
1652746150000|2022-05-17 00:09:10|161617.7|161415.7|161584.7|161454.7|161618.4|161454.7|161569.9|161414.1|22
1652746160000|2022-05-17 00:09:20|161583.7|161453.7|161583.2|161453.2|161627.5|161453.7|161571.9|161409.2|15
1652746170000|2022-05-17 00:09:30|161583.3|161453.3|161582.3|161452.3|161584|161454|161571.7|161441.7|21
1652746180000|2022-05-17 00:09:40|161579.6|161449.6|161575.4|161445.4|161582.9|161452.9|161573.2|161443.2|31
1652746190000|2022-05-17 00:09:50|161575|161445|161573.7|161443.7|161579.9|161449.9|161573.2|161443.2|27
1652746200000|2022-05-17 00:10:00|161574.2|161444.2|161623.5|161410.9|161624.8|161447.8|161571.3|161397.2|32
1652746210000|2022-05-17 00:10:10|161581.6|161451.6|161584.2|161454.2|161637.4|161466.9|161561.4|161414.3|35
1652746220000|2022-05-17 00:10:20|161584|161454|161586.7|161456.7|161589.7|161459.7|161579.4|161449.4|32
1652746230000|2022-05-17 00:10:30|161586|161456|161588.1|161458.1|161591.6|161461.6|161581.3|161451.3|30
1652746240000|2022-05-17 00:10:40|161588.5|161458.5|161585.2|161455.2|161590.5|161460.5|161583.4|161453.4|22
1652746250000|2022-05-17 00:10:50|161584.9|161454.9|161587.6|161457.6|161633.4|161460.5|161582.7|161431.6|30
1652746260000|2022-05-17 00:11:00|161587.3|161457.3|161591.7|161461.7|161594.5|161464.5|161585.9|161455.9|35
1652746270000|2022-05-17 00:11:10|161594.1|161464.1|161638.5|161420.8|161638.5|161465.4|161588.4|161420.8|35
1652746280000|2022-05-17 00:11:20|161596|161466|161594.2|161464.2|161661.8|161467.3|161592.1|161403.7|40
1652746290000|2022-05-17 00:11:30|161644.7|161421.7|161630.5|161426.8|161644.7|161467.1|161596.5|161419.1|40
1652746300000|2022-05-17 00:11:40|161631.1|161427|161628|161427.5|161638.1|161463.5|161591.7|161423.2|33
1652746310000|2022-05-17 00:11:50|161593.2|161463.2|161592.7|161462.7|161634|161465.5|161592.2|161426.1|29
1652746320000|2022-05-17 00:12:00|161594.1|161464.1|161596.8|161466.8|161658.2|161468|161592.9|161416|33
1652746330000|2022-05-17 00:12:10|161669|161419.3|161598.2|161468.2|161673.8|161474.6|161593|161405.4|37
1652746340000|2022-05-17 00:12:20|161597.5|161467.5|161597.1|161467.1|161643.6|161469.3|161595.9|161422|37
1652746350000|2022-05-17 00:12:30|161634.2|161432|161597|161467|161638.5|161467.5|161595.9|161429|37
1652746360000|2022-05-17 00:12:40|161597.3|161467.3|161599|161469|161602.8|161472.8|161596.8|161466.8|29
1652746370000|2022-05-17 00:12:50|161635.5|161435.4|161635.9|161430.4|161639.9|161470.6|161593.6|161427.8|25
1652746380000|2022-05-17 00:13:00|161631.2|161429.9|161644.1|161415.2|161648.5|161473.3|161587.3|161415.2|39
1652746390000|2022-05-17 00:13:10|161595|161465|161590.2|161460.2|161649|161465|161580.9|161410.5|35
1652746400000|2022-05-17 00:13:20|161588.4|161458.4|161593.4|161463.4|161593.4|161463.4|161588|161458|36
1652746410000|2022-05-17 00:13:30|161591.8|161461.8|161639.8|161428.1|161640.8|161468.1|161590.2|161427.9|31
1652746420000|2022-05-17 00:13:40|161641|161427.5|161632.3|161430.3|161641.8|161464.5|161594.5|161422.3|35
1652746430000|2022-05-17 00:13:50|161597.7|161467.7|161589.3|161459.3|161635.9|161467.7|161586.3|161418.4|38
1652746440000|2022-05-17 00:14:00|161592.1|161462.1|161599.6|161469.6|161667.5|161471.8|161590.4|161407.1|36
1652746450000|2022-05-17 00:14:10|161592.7|161462.7|161658.7|161428.8|161661.5|161492|161592.7|161427.1|38
1652746460000|2022-05-17 00:14:20|161659.9|161429.7|161642.4|161430|161659.9|161439.3|161642.4|161427.1|34
1652746470000|2022-05-17 00:14:30|161642.1|161430.2|161663|161452.3|161666.9|161452.3|161635|161423.9|35
1652746480000|2022-05-17 00:14:40|161669.7|161452.5|161660.6|161443.2|161669.7|161496.9|161611.3|161438.7|36
1652746490000|2022-05-17 00:14:50|161657|161447|161616.2|161486.2|161657.7|161487|161614.3|161445.9|30
1652746500000|2022-05-17 00:15:00|161616.8|161486.8|161658.3|161441.9|161661.2|161486.8|161615.8|161435.4|31
1652746510000|2022-05-17 00:15:10|161657.5|161441.1|161658.9|161452.8|161682|161492.8|161614.1|161428.6|37
1652746520000|2022-05-17 00:15:20|161681.9|161437.1|161675.7|161446.1|161681.9|161466|161660|161437.1|39
1652746530000|2022-05-17 00:15:30|161674.1|161444.5|161689.3|161439.7|161696.8|161458.9|161665.6|161439.7|35
1652746540000|2022-05-17 00:15:40|161689.2|161440.8|161664.3|161453.7|161691.3|161461.9|161663.3|161439.4|37
1652746550000|2022-05-17 00:15:50|161665.2|161457.2|161669.6|161457.9|161675.8|161499.6|161624.9|161444.7|40
1652746560000|2022-05-17 00:16:00|161664.7|161461.1|161662.5|161451.1|161677.9|161494.4|161622|161444|38
1652746570000|2022-05-17 00:16:10|161663.9|161451.6|161662.4|161454.2|161686.1|161454.2|161658.5|161431.6|34
1652746580000|2022-05-17 00:16:20|161661.7|161453.9|161664.7|161452.7|161693.6|161454.1|161661.7|161441|28
1652746590000|2022-05-17 00:16:30|161663.1|161452.4|161594.4|161464.4|161666.7|161468.3|161593.5|161426.7|37
1652746600000|2022-05-17 00:16:40|161594.7|161464.7|161594.9|161464.9|161635.7|161467.1|161592.5|161425.9|30
1652746610000|2022-05-17 00:16:50|161632.7|161429.2|161622.7|161404.2|161662.3|161461.8|161587.4|161362.2|34
1652746620000|2022-05-17 00:17:00|161623.2|161407.4|161609.2|161367|161623.2|161407.4|161587.2|161355.7|40
1652746630000|2022-05-17 00:17:10|161611.4|161367.2|161559.2|161429.2|161611.4|161429.2|161556.9|161367.2|31
1652746640000|2022-05-17 00:17:20|161607.2|161376.2|161609.1|161394.5|161617.7|161433.6|161554.1|161376.2|35
1652746650000|2022-05-17 00:17:30|161607.4|161392.4|161522.1|161230.8|161610|161430.1|161474.3|161219|38
1652746660000|2022-05-17 00:17:40|161511.9|161247|161525.7|161234.8|161525.7|161264.3|161477.4|161229.8|39
1652746670000|2022-05-17 00:17:50|161528.6|161230.8|161534.8|161240|161534.8|161251.6|161514.2|161229.4|40
1652746680000|2022-05-17 00:18:00|161534.9|161234.9|161514.3|161249.8|161534.9|161250.1|161513.9|161234|34
1652746690000|2022-05-17 00:18:10|161506.4|161244.1|161500|161268|161550|161271.5|161487|161220.1|30
1652746700000|2022-05-17 00:18:20|161500.7|161268.3|161506.7|161267.4|161560.8|161273.8|161483.7|161218.8|34
1652746710000|2022-05-17 00:18:30|161503.6|161271.4|161512.1|161249.4|161516.5|161272.1|161491.2|161242.4|32
1652746720000|2022-05-17 00:18:40|161511.9|161248.3|161492.5|161259.5|161511.9|161266.7|161489.5|161247|25
1652746730000|2022-05-17 00:18:50|161492.2|161259.6|161493|161259.9|161501.8|161270.1|161492.2|161259.6|18
1652746740000|2022-05-17 00:19:00|161488.4|161253.2|161505.5|161262.5|161528.2|161275.5|161488.4|161232.6|29
1652746750000|2022-05-17 00:19:10|161509.4|161258.6|161504.4|161255.6|161509.4|161264.3|161493|161252.6|22
1652746760000|2022-05-17 00:19:20|161508.4|161258.2|161504.7|161258.8|161508.4|161266.2|161495.8|161255.3|18
1652746770000|2022-05-17 00:19:30|161508.4|161257.5|161510.6|161272.6|161515.7|161272.6|161486.7|161250.3|23
1652746780000|2022-05-17 00:19:40|161510.7|161274.3|161503.7|161270.4|161528.6|161285.6|161491.4|161252.3|24
1652746790000|2022-05-17 00:19:50|161504.6|161261.7|161504.1|161272|161530|161279.3|161481.4|161261.7|29
1652746800000|2022-05-17 00:20:00|161498|161275.8|161497.7|161266.4|161513.8|161276.8|161495.3|161263|31
1652746810000|2022-05-17 00:20:10|161497|161266.3|161507.6|161270.6|161510.9|161271.5|161496.4|161266.3|27
1652746820000|2022-05-17 00:20:20|161506.7|161270.1|161512|161264.1|161512|161273.6|161494.3|161251.2|19
1652746830000|2022-05-17 00:20:30|161514.5|161261|161513.1|161268.8|161542.3|161330.5|161460.5|161257.2|25
1652746840000|2022-05-17 00:20:40|161509.2|161273.2|161532.9|161267.8|161534.8|161286.9|161485.1|161251.5|32
1652746850000|2022-05-17 00:20:50|161495.4|161244.1|161509.4|161260.3|161518.8|161270.5|161494.3|161244.1|32
1652746860000|2022-05-17 00:21:00|161512.1|161255.2|161509.9|161270.8|161512.4|161270.8|161501.3|161253.3|28
1652746870000|2022-05-17 00:21:10|161511.8|161272.2|161497.8|161252.6|161511.8|161272.2|161497.8|161248.2|20
1652746880000|2022-05-17 00:21:20|161497.3|161252.9|161509.3|161264.5|161526.3|161283|161495.3|161248.3|21
1652746890000|2022-05-17 00:21:30|161512.9|161274|161501.5|161243.5|161549|161279.6|161476.5|161239.6|27
1652746900000|2022-05-17 00:21:40|161483.2|161267.5|161505.8|161270.3|161517.9|161274.3|161483.2|161248|28
1652746910000|2022-05-17 00:21:50|161496.6|161264.5|161506|161271.4|161520.9|161274.9|161493.4|161250.5|24
1652746920000|2022-05-17 00:22:00|161504.4|161272.4|161491.9|161268.8|161507.8|161274|161482.3|161245.1|32
1652746930000|2022-05-17 00:22:10|161515.2|161271.1|161490.2|161258.2|161515.2|161311.4|161441.4|161244.5|40
1652746940000|2022-05-17 00:22:20|161496.2|161253.8|161479.4|161263.9|161496.6|161264.2|161478.2|161249.1|31
1652746950000|2022-05-17 00:22:30|161481|161265.2|161467.4|161202.3|161487.5|161265.5|161456.5|161194.3|36
1652746960000|2022-05-17 00:22:40|161464.9|161203.8|161448.4|161151.5|161464.9|161209.2|161422.1|161151.5|35
1652746970000|2022-05-17 00:22:50|161442|161157|161410.9|161180.5|161454.3|161203|161404.1|161151.8|34
1652746980000|2022-05-17 00:23:00|161415.1|161183|161427.2|161176.7|161434|161184.7|161408.6|161172.4|31
1652746990000|2022-05-17 00:23:10|161427.5|161175.3|161415|161190.9|161431.2|161190.9|161411.8|161173|25
1652747000000|2022-05-17 00:23:20|161418.9|161184.1|161409.4|161179.4|161426.3|161194.5|161409.4|161179|25
1652747010000|2022-05-17 00:23:30|161409.9|161178.8|161428.2|161190|161446.3|161190|161409.4|161157.6|31
1652747020000|2022-05-17 00:23:40|161430|161187.6|161434.8|161174.1|161451.1|161189.7|161420.2|161166.8|30
1652747030000|2022-05-17 00:23:50|161434.6|161181.9|161419.3|161179.5|161435.1|161185.7|161409.6|161174.6|18
1652747040000|2022-05-17 00:24:00|161418.3|161180.8|161410.4|161186.9|161422.1|161205|161405.8|161180.8|18
1652747050000|2022-05-17 00:24:10|161410.3|161184.4|161408.5|161185.3|161416.9|161195.1|161398.7|161181.2|18
1652747060000|2022-05-17 00:24:20|161408.6|161188|161403.2|161181.7|161417.3|161195.2|161403.2|161181.7|15
1652747070000|2022-05-17 00:24:30|161408.7|161181.6|161419.4|161191.3|161429.1|161201.2|161407.9|161181.6|13
1652747080000|2022-05-17 00:24:40|161419.3|161191.2|161401.7|161184|161429.9|161204.2|161393|161176.1|19
1652747090000|2022-05-17 00:24:50|161414.3|161176.5|161413.5|161194.1|161423.6|161199.9|161409.8|161176.5|17
1652747100000|2022-05-17 00:25:00|161413.3|161198|161407.6|161195.4|161418.4|161201.9|161400.7|161184.8|16
1652747110000|2022-05-17 00:25:10|161403.5|161197.9|161400|161179.7|161417|161239.9|161369.1|161156.1|18
1652747120000|2022-05-17 00:25:20|161401.4|161175.3|161405.3|161171.3|161415.5|161185|161376.3|161163.1|35
1652747130000|2022-05-17 00:25:30|161397.1|161182|161404.9|161169.8|161406.3|161185.2|161386.7|161166.8|35
1652747140000|2022-05-17 00:25:40|161404.3|161169.4|161400.8|161182.2|161406.1|161182.2|161396.3|161169.4|27
1652747150000|2022-05-17 00:25:50|161403.4|161183.1|161351.2|161221.2|161403.9|161222.7|161349.8|161178.1|25
1652747160000|2022-05-17 00:26:00|161349.9|161219.9|161357.6|161227.6|161411.3|161229|161340.5|161184.7|30
1652747170000|2022-05-17 00:26:10|161341.3|161211.3|161349.9|161219.9|161354.7|161224.7|161341.3|161211.3|23
1652747180000|2022-05-17 00:26:20|161349.5|161219.5|161387.8|161181.8|161395.1|161219.5|161343.1|161175.3|24
1652747190000|2022-05-17 00:26:30|161389.4|161179.7|161355.1|161225.1|161395.1|161225.8|161348.4|161174.2|15
1652747200000|2022-05-17 00:26:40|161390.1|161189.4|161387.5|161162.3|161397.7|161220.6|161348.1|161162.3|16
1652747210000|2022-05-17 00:26:50|161387.4|161215.1|161338.2|161208.2|161387.4|161216.4|161328.4|161198.4|31
1652747220000|2022-05-17 00:27:00|161339|161209|161339.9|161209.9|161353.5|161223.5|161329.2|161199.2|28
1652747230000|2022-05-17 00:27:10|161339.1|161209.1|161344|161214|161346|161216|161330.7|161200.7|25
1652747240000|2022-05-17 00:27:20|161344.2|161214.2|161347.3|161217.3|161377.4|161217.3|161335.7|161172.8|20
1652747250000|2022-05-17 00:27:30|161345.2|161215.2|161377.8|161177.1|161381.2|161215.2|161333.9|161173|17
1652747260000|2022-05-17 00:27:40|161340.5|161210.5|161317.5|161187.5|161346.9|161216.9|161317.5|161187.5|16
1652747270000|2022-05-17 00:27:50|161328.9|161198.9|161345.2|161215.2|161345.2|161215.2|161328.9|161198.9|23
1652747280000|2022-05-17 00:28:00|161344.9|161214.9|161335.9|161205.9|161361.8|161215.6|161318.2|161147.9|31
1652747290000|2022-05-17 00:28:10|161337.7|161207.7|161340.8|161210.8|161341.5|161211.5|161337.7|161207.7|25
1652747300000|2022-05-17 00:28:20|161340.7|161210.7|161334.1|161204.1|161340.7|161210.7|161333.7|161203.7|18
1652747310000|2022-05-17 00:28:30|161333.8|161203.8|161358.3|161228.3|161397.4|161230.8|161333|161188.1|28
1652747320000|2022-05-17 00:28:40|161357.5|161227.5|161350.3|161220.3|161357.7|161227.7|161344.1|161214.1|31
1652747330000|2022-05-17 00:28:50|161350.1|161220.1|161348.9|161218.9|161351.6|161221.6|161347|161217|21
1652747340000|2022-05-17 00:29:00|161348.8|161218.8|161340.8|161210.8|161356.9|161226.9|161331.3|161201.3|23
1652747350000|2022-05-17 00:29:10|161343.6|161213.6|161357|161227|161357.6|161227.6|161343.6|161213.6|21
1652747360000|2022-05-17 00:29:20|161356|161226|161364.1|161234.1|161368.5|161238.5|161341.2|161211.2|27
1652747370000|2022-05-17 00:29:30|161362.1|161232.1|161360.7|161230.7|161368.2|161238.2|161359.4|161229.4|20
1652747380000|2022-05-17 00:29:40|161362.7|161232.7|161367.3|161237.3|161367.8|161237.8|161362.7|161232.7|16
1652747390000|2022-05-17 00:29:50|161367.2|161237.2|161360.9|161230.9|161367.3|161237.3|161358.8|161228.8|10
1652747400000|2022-05-17 00:30:00|161359.1|161229.1|161372.3|161242.3|161372.8|161242.8|161359.1|161229.1|20
1652747410000|2022-05-17 00:30:10|161371.9|161241.9|161372.8|161242.8|161373.1|161243.1|161370.3|161240.3|16
1652747420000|2022-05-17 00:30:20|161372|161242|161369.4|161239.4|161376.7|161246.7|161363.6|161233.6|15
1652747430000|2022-05-17 00:30:30|161369.2|161239.2|161371.1|161241.1|161371.3|161241.3|161369.2|161239.2|12
1652747440000|2022-05-17 00:30:40|161370.4|161240.4|161373.6|161243.6|161373.6|161243.6|161370.4|161240.4|11
1652747450000|2022-05-17 00:30:50|161372.6|161242.6|161370.5|161240.5|161372.6|161242.6|161360.1|161230.1|13
1652747460000|2022-05-17 00:31:00|161349|161219|161375.6|161245.6|161376.6|161246.6|161349|161219|27
1652747470000|2022-05-17 00:31:10|161372.1|161242.1|161372.2|161242.2|161374.1|161244.1|161370.1|161240.1|20
1652747480000|2022-05-17 00:31:20|161361|161231|161369.4|161239.4|161369.4|161239.4|161356.4|161226.4|18
1652747490000|2022-05-17 00:31:30|161368.5|161238.5|161369.9|161239.9|161370.3|161240.3|161368|161238|18
1652747500000|2022-05-17 00:31:40|161370.3|161240.3|161390.1|161260.1|161428.3|161263.1|161363|161220.2|26
1652747510000|2022-05-17 00:31:50|161383.4|161253.4|161392|161262|161392|161262|161383.4|161253.4|27
1652747520000|2022-05-17 00:32:00|161420|161290|161464.2|161262.6|161491.7|161310.6|161420|161256.2|35
1652747530000|2022-05-17 00:32:10|161426.3|161296.3|161483.3|161267.8|161483.3|161313.5|161423.4|161267.8|32
1652747540000|2022-05-17 00:32:20|161484.7|161265.8|161418.7|161288.7|161490|161312.6|161416|161260.5|26
1652747550000|2022-05-17 00:32:30|161430.8|161300.8|161454.1|161324.1|161503.1|161337.2|161430.8|161289.7|31
1652747560000|2022-05-17 00:32:40|161462.5|161332.5|161463.5|161333.5|161471.8|161341.8|161459|161329|28
1652747570000|2022-05-17 00:32:50|161462.8|161332.8|161467.2|161337.2|161467.4|161337.4|161461.2|161331.2|18
1652747580000|2022-05-17 00:33:00|161469|161339|161467.2|161337.2|161469.9|161339.9|161462.9|161332.9|18
1652747590000|2022-05-17 00:33:10|161465.4|161335.4|161459.8|161329.8|161465.8|161335.8|161456.3|161326.3|17
1652747600000|2022-05-17 00:33:20|161458.8|161328.8|161447.7|161317.7|161466.7|161336.7|161447.7|161317.7|21
1652747610000|2022-05-17 00:33:30|161422.1|161292.1|161437.9|161307.9|161446.2|161316.2|161422.1|161292.1|19
1652747620000|2022-05-17 00:33:40|161439.6|161309.6|161473.4|161343.4|161505.4|161345.7|161439|161289.9|32
1652747630000|2022-05-17 00:33:50|161470.6|161340.6|161472.3|161342.3|161529.1|161355.5|161466.5|161316.9|30
1652747640000|2022-05-17 00:34:00|161474.3|161344.3|161497|161367|161497.2|161367.2|161474.1|161344.1|24
1652747650000|2022-05-17 00:34:10|161497.1|161367.1|161499.3|161369.3|161499.3|161369.3|161494.4|161364.4|24
1652747660000|2022-05-17 00:34:20|161498.5|161368.5|161491.2|161361.2|161568.4|161383.6|161485.7|161328.4|28
1652747670000|2022-05-17 00:34:30|161492|161362|161532.6|161402.6|161533.3|161403.3|161487.8|161357.8|29
1652747680000|2022-05-17 00:34:40|161531.9|161401.9|161532.3|161402.3|161534.3|161404.3|161517|161387|23
1652747690000|2022-05-17 00:34:50|161532.2|161402.2|161524.5|161394.5|161585.9|161415.9|161524.5|161330.7|29
1652747700000|2022-05-17 00:35:00|161526.3|161396.3|161526.1|161396.1|161533.9|161403.9|161520|161390|26
1652747710000|2022-05-17 00:35:10|161527.7|161397.7|161530.8|161400.8|161533.3|161403.3|161524.6|161394.6|16
1652747720000|2022-05-17 00:35:20|161530.1|161400.1|161498.5|161368.5|161531.9|161401.9|161490.5|161360.5|19
1652747730000|2022-05-17 00:35:30|161497.7|161367.7|161530.9|161400.9|161531.2|161401.2|161479.6|161349.6|22
1652747740000|2022-05-17 00:35:40|161526.8|161396.8|161530.3|161400.3|161541.9|161411.9|161520.8|161390.8|30
1652747750000|2022-05-17 00:35:50|161542.3|161412.3|161540|161410|161542.3|161412.3|161529|161399|32
1652747760000|2022-05-17 00:36:00|161540.7|161410.7|161540.8|161410.8|161542.2|161412.2|161526.6|161396.6|34
1652747770000|2022-05-17 00:36:10|161540.5|161410.5|161521.9|161391.9|161543.7|161413.7|161514.8|161384.8|28
1652747780000|2022-05-17 00:36:20|161541.5|161411.5|161502.3|161372.3|161541.5|161411.5|161491.6|161332.8|31
1652747790000|2022-05-17 00:36:30|161509.9|161379.9|161499.2|161369.2|161541.9|161385.3|161495.5|161337.5|25
1652747800000|2022-05-17 00:36:40|161503.5|161373.5|161535.1|161405.1|161592.6|161413.3|161501.9|161362.2|27
1652747810000|2022-05-17 00:36:50|161534.2|161404.2|161541.5|161411.5|161546|161416|161526.6|161396.6|32
1652747820000|2022-05-17 00:37:00|161541.4|161411.4|161542.6|161412.6|161544.1|161414.1|161531.1|161401.1|24
1652747830000|2022-05-17 00:37:10|161542|161412|161529.8|161399.8|161546.1|161416.1|161527.8|161397.8|30
1652747840000|2022-05-17 00:37:20|161535.9|161405.9|161513.6|161383.6|161545.1|161415.1|161500|161322.8|35
1652747850000|2022-05-17 00:37:30|161512.9|161382.9|161543.7|161413.7|161583.9|161413.7|161495.6|161334.6|28
1652747860000|2022-05-17 00:37:40|161545.1|161415.1|161543.3|161413.3|161549.6|161419.6|161541.1|161411.1|35
1652747870000|2022-05-17 00:37:50|161546.5|161416.5|161544.8|161414.8|161552.8|161422.8|161535.1|161405.1|33
1652747880000|2022-05-17 00:38:00|161541.7|161411.7|161536.1|161406.1|161545.3|161415.3|161527.9|161397.9|38
1652747890000|2022-05-17 00:38:10|161539|161409|161536.4|161406.4|161542.2|161412.2|161522|161392|37
1652747900000|2022-05-17 00:38:20|161528|161398|161511.1|161381.1|161564.2|161407|161495|161346.2|34
1652747910000|2022-05-17 00:38:30|161514.3|161384.3|161516.3|161386.3|161541.1|161386.5|161509.1|161337.1|29
1652747920000|2022-05-17 00:38:40|161515.6|161385.6|161514.6|161384.6|161515.7|161385.7|161510.9|161380.9|20
1652747930000|2022-05-17 00:38:50|161514.1|161384.1|161517.2|161387.2|161552.4|161387.7|161512.3|161350.9|19
1652747940000|2022-05-17 00:39:00|161514.5|161384.5|161514.8|161384.8|161524.9|161394.9|161513.7|161383.7|18
1652747950000|2022-05-17 00:39:10|161517.2|161387.2|161517|161387|161521|161391|161513.2|161383.2|17
1652747960000|2022-05-17 00:39:20|161518.1|161388.1|161514.1|161384.1|161623.8|161388.1|161471.5|161281.8|24
1652747970000|2022-05-17 00:39:30|161513.6|161383.6|161522.3|161392.3|161523.8|161393.8|161504.5|161374.5|25
1652747980000|2022-05-17 00:39:40|161513.8|161383.8|161511.6|161381.6|161520.9|161390.9|161496.7|161366.7|19
1652747990000|2022-05-17 00:39:50|161512.2|161382.2|161508.3|161378.3|161512.3|161382.3|161500.8|161370.8|18
1652748000000|2022-05-17 00:40:00|161507.2|161377.2|161515.9|161385.9|161515.9|161385.9|161507.2|161377.2|15
1652748010000|2022-05-17 00:40:10|161515.3|161385.3|161506.8|161376.8|161559.1|161390.1|161500.5|161335.3|26
1652748020000|2022-05-17 00:40:20|161507.1|161377.1|161576.9|161327.3|161586.5|161381|161499.3|161322.6|19
1652748030000|2022-05-17 00:40:30|161573.9|161328.5|161499.7|161369.7|161573.9|161379.5|161495.8|161314.2|24
1652748040000|2022-05-17 00:40:40|161502.6|161372.6|161509.2|161379.2|161509.2|161379.2|161501.4|161371.4|14
1652748050000|2022-05-17 00:40:50|161507.1|161377.1|161516.1|161386.1|161516.1|161386.1|161497.9|161367.9|16
1652748060000|2022-05-17 00:41:00|161517.9|161387.9|161543.8|161341|161545.7|161387.9|161504.4|161329|16
1652748070000|2022-05-17 00:41:10|161544.2|161341.8|161509.7|161379.7|161548.1|161379.7|161508.2|161329.3|17
1652748080000|2022-05-17 00:41:20|161544.3|161344.2|161544.5|161341.3|161544.5|161383.2|161503.1|161326.1|20
1652748090000|2022-05-17 00:41:30|161507.1|161377.1|161501.1|161371.1|161549.1|161377.1|161501.1|161331.7|20
1652748100000|2022-05-17 00:41:40|161501.6|161371.6|161536.5|161335.5|161545.6|161377|161498.4|161335.5|23
1652748110000|2022-05-17 00:41:50|161536.2|161335|161537.3|161407.3|161581.8|161426|161498.3|161334.5|25
1652748120000|2022-05-17 00:42:00|161539.4|161409.4|161538.2|161408.2|161542.4|161412.4|161520.7|161390.7|33
1652748130000|2022-05-17 00:42:10|161539.3|161409.3|161538.5|161408.5|161547.2|161417.2|161537|161407|37
1652748140000|2022-05-17 00:42:20|161539.4|161409.4|161536.1|161321.2|161541.1|161410.4|161490.3|161313.7|20
1652748150000|2022-05-17 00:42:30|161536.3|161319.9|161504.5|161374.5|161544.7|161374.5|161504.4|161315.3|21
1652748160000|2022-05-17 00:42:40|161493.4|161363.4|161507.9|161377.9|161546.1|161384.9|161493.4|161332.8|16
1652748170000|2022-05-17 00:42:50|161508|161378|161508.1|161378.1|161574.1|161389.5|161507.9|161332.4|21
1652748180000|2022-05-17 00:43:00|161510.5|161380.5|161508.2|161378.2|161544.9|161385.5|161496.3|161325.1|25
1652748190000|2022-05-17 00:43:10|161546|161340.5|161547.7|161335.8|161547.7|161379.1|161497.1|161329.9|12
1652748200000|2022-05-17 00:43:20|161548.5|161338.3|161538|161333.9|161555.6|161390.2|161507.2|161333.6|20
1652748210000|2022-05-17 00:43:30|161539.7|161335.2|161493|161363|161544.8|161379.3|161492.4|161335.2|16
1652748220000|2022-05-17 00:43:40|161498.1|161368.1|161541.5|161338.9|161544.7|161376.7|161498.1|161321.4|16
1652748230000|2022-05-17 00:43:50|161506.6|161376.6|161494.1|161364.1|161547.7|161378.9|161493.5|161336.5|16
1652748240000|2022-05-17 00:44:00|161499.2|161369.2|161506|161376|161543.3|161376.9|161498.2|161336.1|18
1652748250000|2022-05-17 00:44:10|161507.2|161377.2|161513.4|161383.4|161514.5|161384.5|161504.9|161374.9|14
1652748260000|2022-05-17 00:44:20|161513.3|161383.3|161496.3|161366.3|161553.2|161385|161496.3|161326|22
1652748270000|2022-05-17 00:44:30|161540.9|161331.9|161507.8|161377.8|161549.2|161380|161498.4|161331.9|17
1652748280000|2022-05-17 00:44:40|161509.4|161379.4|161550.9|161342.1|161550.9|161379.4|161497.6|161339.5|17
1652748290000|2022-05-17 00:44:50|161510.3|161380.3|161505.8|161375.8|161544.4|161380.3|161499.4|161342.7|16
1652748300000|2022-05-17 00:45:00|161506.7|161376.7|161508.4|161378.4|161508.4|161378.4|161492.4|161362.4|16
1652748310000|2022-05-17 00:45:10|161504.7|161374.7|161501.1|161371.1|161509.2|161379.2|161496.4|161366.4|16
1652748320000|2022-05-17 00:45:20|161500.6|161370.6|161498.2|161368.2|161534.6|161373.4|161493.9|161334|20
1652748330000|2022-05-17 00:45:30|161498.4|161368.4|161497.9|161367.9|161537.6|161375.1|161495.5|161333.9|10
1652748340000|2022-05-17 00:45:40|161501.2|161371.2|161496|161366|161535.3|161374.4|161495|161334|13
1652748350000|2022-05-17 00:45:50|161495.5|161365.5|161490.8|161360.8|161498.2|161368.2|161490.8|161360.8|17
1652748360000|2022-05-17 00:46:00|161495.5|161365.5|161424.7|161294.7|161536.2|161373.5|161418.4|161254.4|20
1652748370000|2022-05-17 00:46:10|161426|161296|161433.8|161303.8|161438.5|161308.5|161420.5|161290.5|16
1652748380000|2022-05-17 00:46:20|161437.4|161307.4|161435.8|161305.8|161437.4|161307.4|161433.2|161303.2|7
1652748390000|2022-05-17 00:46:30|161476.6|161261.2|161445.6|161315.6|161479.4|161317.1|161435.4|161254.2|10
1652748400000|2022-05-17 00:46:40|161445.3|161315.3|161508.8|161378.8|161527.7|161379.7|161422.5|161292.5|18
1652748410000|2022-05-17 00:46:50|161505.9|161375.9|161508.7|161378.7|161540.2|161381.5|161489.8|161336|33
1652748420000|2022-05-17 00:47:00|161506.8|161376.8|161511.5|161381.5|161516.7|161386.7|161506.3|161376.3|27
1652748430000|2022-05-17 00:47:10|161515|161385|161512.8|161382.8|161516.7|161386.7|161510.1|161380.1|26
1652748440000|2022-05-17 00:47:20|161512.7|161382.7|161506.8|161376.8|161515.8|161385.8|161506.8|161376.8|19
1652748450000|2022-05-17 00:47:30|161506.4|161376.4|161513.4|161295.3|161540.1|161376.4|161459|161264.4|26
1652748460000|2022-05-17 00:47:40|161511.1|161300|161522.4|161291.9|161530.7|161365.8|161472.8|161270.8|37
1652748470000|2022-05-17 00:47:50|161521.3|161290.3|161477.9|161347.9|161524|161356.3|161473.7|161285.5|33
1652748480000|2022-05-17 00:48:00|161522.4|161295.5|161530.4|161283.6|161552.1|161362.6|161445.4|161272.9|33
1652748490000|2022-05-17 00:48:10|161526.2|161291.6|161536|161274|161542.8|161302.1|161505.3|161258.5|39
1652748500000|2022-05-17 00:48:20|161529.8|161279.2|161532.4|161275.4|161542.5|161292.9|161509.5|161272.7|33
1652748510000|2022-05-17 00:48:30|161526.4|161276.4|161502.9|161270.7|161531.5|161298.4|161491.7|161268.2|28
1652748520000|2022-05-17 00:48:40|161467.5|161337.5|161525.3|161284.6|161529|161337.5|161467.5|161265.9|36
1652748530000|2022-05-17 00:48:50|161523.2|161276.4|161474.5|161344.5|161527|161344.5|161472.5|161271.2|34
1652748540000|2022-05-17 00:49:00|161471.9|161341.9|161464.4|161334.4|161526.9|161344.7|161455.5|161293.3|35
1652748550000|2022-05-17 00:49:10|161467.5|161337.5|161466.4|161336.4|161506.6|161345.4|161460.4|161294.9|32
1652748560000|2022-05-17 00:49:20|161467.2|161337.2|161469.3|161339.3|161509.7|161339.9|161463.7|161296.5|26
1652748570000|2022-05-17 00:49:30|161469.6|161339.6|161456.7|161326.7|161499.6|161339.6|161454.9|161297.7|29
1652748580000|2022-05-17 00:49:40|161458.9|161328.9|161471.5|161341.5|161509.1|161345.6|161458.8|161295.9|23
1652748590000|2022-05-17 00:49:50|161471.6|161341.6|161474.1|161344.1|161478.3|161348.3|161462|161332|21
1652748600000|2022-05-17 00:50:00|161461.5|161331.5|161460.5|161330.5|161474.2|161344.2|161456.3|161326.3|24
1652748610000|2022-05-17 00:50:10|161463|161333|161466.2|161336.2|161470.8|161340.8|161457.7|161327.7|20
1652748620000|2022-05-17 00:50:20|161465.2|161335.2|161504.5|161294.4|161525.6|161347.8|161453|161284.2|33
1652748630000|2022-05-17 00:50:30|161513.6|161302.4|161503.9|161295.8|161515.2|161343.6|161454.7|161291.5|24
1652748640000|2022-05-17 00:50:40|161504|161289.7|161507.2|161300.6|161510.9|161339.4|161462.6|161289.3|28
1652748650000|2022-05-17 00:50:50|161507.4|161293.6|161431.9|161301.9|161509.3|161322.1|161431.9|161256.6|32
1652748660000|2022-05-17 00:51:00|161439.8|161309.8|161486.6|161283.2|161487.7|161320.4|161437.5|161278.9|25
1652748670000|2022-05-17 00:51:10|161443.7|161313.7|161466.8|161264.6|161489.1|161320.4|161429.9|161256.8|21
1652748680000|2022-05-17 00:51:20|161467.3|161264.8|161437.7|161307.7|161470.5|161309.2|161429.8|161264.8|21
1652748690000|2022-05-17 00:51:30|161439.1|161309.1|161435.4|161305.4|161445.9|161315.9|161430|161300|20
1652748700000|2022-05-17 00:51:40|161435.3|161305.3|161435.9|161305.9|161478.4|161323.6|161428.4|161265.8|20
1652748710000|2022-05-17 00:51:50|161437.4|161307.4|161432.9|161302.9|161437.4|161307.4|161430.8|161300.8|18
1652748720000|2022-05-17 00:52:00|161430.5|161300.5|161431|161301|161470.5|161308.2|161424.7|161264.5|19
1652748730000|2022-05-17 00:52:10|161427.7|161297.7|161452.3|161322.3|161452.3|161322.3|161427.7|161297.7|12
1652748740000|2022-05-17 00:52:20|161453.1|161323.1|161450.6|161320.6|161453.1|161323.1|161449.6|161319.6|22
1652748750000|2022-05-17 00:52:30|161449.6|161319.6|161444.6|161314.6|161453.3|161323.3|161441.4|161311.4|27
1652748760000|2022-05-17 00:52:40|161445.5|161315.5|161421.7|161291.7|161448.5|161318.5|161416.8|161286.8|25
1652748770000|2022-05-17 00:52:50|161424|161294|161430.2|161300.2|161432.8|161302.8|161421.1|161291.1|19
1652748780000|2022-05-17 00:53:00|161431.4|161301.4|161423.7|161293.7|161435.9|161305.9|161421.2|161291.2|19
1652748790000|2022-05-17 00:53:10|161428.5|161298.5|161448.8|161318.8|161453.5|161323.5|161426.4|161296.4|12
1652748800000|2022-05-17 00:53:20|161451.4|161321.4|161444.4|161314.4|161451.7|161321.7|161444|161314|14
1652748810000|2022-05-17 00:53:30|161445.1|161315.1|161437.1|161307.1|161470.2|161316.9|161436.7|161266.9|15
1652748820000|2022-05-17 00:53:40|161435.9|161305.9|161445.2|161315.2|161446.2|161316.2|161435.9|161305.9|12
1652748830000|2022-05-17 00:53:50|161438.3|161308.3|161429.8|161299.8|161443.3|161313.3|161421.1|161291.1|15
1652748840000|2022-05-17 00:54:00|161428.6|161298.6|161422.9|161292.9|161446.6|161316.6|161422.9|161292.9|16
1652748850000|2022-05-17 00:54:10|161444|161314|161422.5|161292.5|161450.4|161320.4|161422.5|161292.5|18
1652748860000|2022-05-17 00:54:20|161441.7|161311.7|161444.9|161314.9|161446.3|161316.3|161441.7|161311.7|12
1652748870000|2022-05-17 00:54:30|161446.4|161316.4|161425.9|161295.9|161446.4|161316.4|161421.5|161291.5|14
1652748880000|2022-05-17 00:54:40|161424.6|161294.6|161434.5|161304.5|161439.4|161309.4|161409.2|161279.2|18
1652748890000|2022-05-17 00:54:50|161432.5|161302.5|161469.3|161267|161474|161307.7|161421.8|161267|26
1652748900000|2022-05-17 00:55:00|161468.1|161265.7|161453.3|161323.3|161474.4|161325.1|161429.8|161265.7|32
1652748910000|2022-05-17 00:55:10|161453.1|161323.1|161438.4|161308.4|161453.1|161323.1|161415.5|161285.5|22
1652748920000|2022-05-17 00:55:20|161417.9|161287.9|161430.6|161300.6|161441.9|161311.9|161417.9|161287.9|20
1652748930000|2022-05-17 00:55:30|161425.1|161295.1|161429|161299|161440|161310|161425.1|161295.1|16
1652748940000|2022-05-17 00:55:40|161428.6|161298.6|161435.4|161305.4|161435.4|161305.4|161426.9|161296.9|23
1652748950000|2022-05-17 00:55:50|161434.6|161304.6|161440.8|161310.8|161442|161312|161425.5|161295.5|21
1652748960000|2022-05-17 00:56:00|161439.6|161309.6|161436.2|161306.2|161442.2|161312.2|161429.6|161299.6|19
1652748970000|2022-05-17 00:56:10|161435.2|161305.2|161447.5|161317.5|161449.1|161319.1|161435.2|161305.2|18
1652748980000|2022-05-17 00:56:20|161447.6|161317.6|161442.7|161312.7|161448.6|161318.6|161435.3|161305.3|20
1652748990000|2022-05-17 00:56:30|161442.9|161312.9|161427.7|161297.7|161442.9|161312.9|161419.6|161289.6|24
1652749000000|2022-05-17 00:56:40|161429.7|161299.7|161434|161304|161435.6|161305.6|161428.4|161298.4|22
1652749010000|2022-05-17 00:56:50|161434.1|161304.1|161449.1|161319.1|161457.1|161327.1|161418.3|161288.3|31
1652749020000|2022-05-17 00:57:00|161449.8|161319.8|161495.8|161365.8|161533.1|161384.1|161439.5|161287.5|20
1652749030000|2022-05-17 00:57:10|161497|161367|161499.8|161369.8|161546.3|161369.8|161497|161315.8|12
1652749040000|2022-05-17 00:57:20|161546.9|161327.1|161539.5|161332.7|161546.9|161332.7|161539.5|161327.1|7
1652749050000|2022-05-17 00:57:30|161542.9|161320.9|161525.9|161317.8|161542.9|161320.9|161523.5|161305.7|4
1652749060000|2022-05-17 00:57:40|161532.5|161324.4|161503.2|161301.3|161532.5|161357.4|161474.9|161301.3|14
1652749070000|2022-05-17 00:57:50|161515.6|161288.1|161516.3|161305.7|161529.5|161346|161472.1|161288.1|35
1652749080000|2022-05-17 00:58:00|161517.5|161293|161513.9|161297.8|161540.4|161343|161469.1|161273.7|32
1652749090000|2022-05-17 00:58:10|161514.2|161301.8|161501.1|161281.7|161514.2|161301.9|161501.1|161281.1|26
1652749100000|2022-05-17 00:58:20|161508.1|161282.2|161559.8|161303.2|161564.7|161367.4|161494.1|161282.2|30
1652749110000|2022-05-17 00:58:30|161559.5|161329|161542|161322.4|161559.5|161329.2|161536.9|161308.7|22
1652749120000|2022-05-17 00:58:40|161540.7|161314.8|161529.1|161399.1|161545|161399.1|161521.7|161311.7|30
1652749130000|2022-05-17 00:58:50|161529.4|161399.4|161561.6|161431.6|161562.3|161432.3|161524.6|161394.6|31
1652749140000|2022-05-17 00:59:00|161561.9|161431.9|161639.3|161429.6|161654.9|161485|161508.5|161362.6|33
1652749150000|2022-05-17 00:59:10|161567.1|161437.1|161582.5|161452.5|161647.3|161473.6|161567.1|161404.9|27
1652749160000|2022-05-17 00:59:20|161581.9|161451.9|161614.2|161412.9|161626.2|161457.2|161577|161405.4|26
1652749170000|2022-05-17 00:59:30|161578|161448|161579.6|161449.6|161615.6|161450.6|161570.3|161408.2|22
1652749180000|2022-05-17 00:59:40|161580.1|161450.1|161592.8|161462.8|161636.7|161488.4|161573.2|161420.9|17
1652749190000|2022-05-17 00:59:50|161599.5|161469.5|161580.6|161450.6|161631.9|161480.7|161574.7|161402.6|27
1652749200000|2022-05-17 01:00:00|161583.3|161453.3|161631.1|161422.6|161631.1|161462.8|161582.9|161422.1|33
1652749210000|2022-05-17 01:00:10|161629.6|161429|161586.9|161456.9|161629.6|161463.3|161581.8|161413.8|32
1652749220000|2022-05-17 01:00:20|161582.5|161452.5|161578.8|161448.8|161618.4|161453.1|161578.7|161413.1|28
1652749230000|2022-05-17 01:00:30|161578.5|161448.5|161620.1|161419.3|161622.6|161455.5|161577.1|161416.1|28
1652749240000|2022-05-17 01:00:40|161583.7|161453.7|161569.8|161439.8|161623.8|161465.7|161568.1|161418.9|30
1652749250000|2022-05-17 01:00:50|161572.7|161442.7|161587.7|161457.7|161596.5|161466.5|161572.2|161442.2|30
1652749260000|2022-05-17 01:01:00|161585.9|161455.9|161580.3|161450.3|161619.2|161467.7|161568.1|161417.4|36
1652749270000|2022-05-17 01:01:10|161580.9|161450.9|161591.7|161461.7|161592.7|161462.7|161580.9|161450.9|34
1652749280000|2022-05-17 01:01:20|161591.3|161461.3|161590.7|161460.7|161594.7|161464.7|161589.2|161459.2|29
1652749290000|2022-05-17 01:01:30|161591|161461|161595.6|161465.6|161595.6|161465.6|161589.1|161459.1|26
1652749300000|2022-05-17 01:01:40|161590.7|161460.7|161587.4|161457.4|161600.9|161470.9|161584.1|161454.1|29
1652749310000|2022-05-17 01:01:50|161585.1|161455.1|161598.3|161468.3|161600.8|161470.8|161583.1|161453.1|33
1652749320000|2022-05-17 01:02:00|161598.6|161468.6|161596.7|161466.7|161646.1|161470.6|161596.1|161416.9|33
1652749330000|2022-05-17 01:02:10|161597.2|161467.2|161595.2|161465.2|161629.3|161467.5|161590.8|161428|29
1652749340000|2022-05-17 01:02:20|161595.1|161465.1|161609|161479|161631.9|161480.7|161587.6|161428.1|29
1652749350000|2022-05-17 01:02:30|161603.4|161473.4|161608.1|161478.1|161609.9|161479.9|161603.4|161473.4|25
1652749360000|2022-05-17 01:02:40|161607.4|161477.4|161609.9|161479.9|161610.7|161480.7|161606.8|161476.8|29
1652749370000|2022-05-17 01:02:50|161610|161480|161650.4|161520.4|161651.5|161521.5|161609.4|161479.4|37
1652749380000|2022-05-17 01:03:00|161646.2|161516.2|161636.4|161506.4|161646.2|161516.2|161634.6|161504.6|33
1652749390000|2022-05-17 01:03:10|161637.1|161507.1|161636|161506|161674.4|161508.6|161635.4|161472.9|28
1652749400000|2022-05-17 01:03:20|161635.6|161505.6|161634.9|161504.9|161637.5|161507.5|161633.7|161503.7|25
1652749410000|2022-05-17 01:03:30|161636.4|161506.4|161644.5|161514.5|161646.6|161516.6|161629.6|161499.6|31
1652749420000|2022-05-17 01:03:40|161645.3|161515.3|161648|161518|161648.8|161518.8|161643.2|161513.2|33
1652749430000|2022-05-17 01:03:50|161649|161519|161685.6|161478.8|161693.7|161521.7|161649|161476.8|34
1652749440000|2022-05-17 01:04:00|161685.2|161478.1|161683.5|161481.2|161691.6|161517.7|161647.7|161474.5|36
1652749450000|2022-05-17 01:04:10|161653.4|161523.4|161689|161482.9|161690.1|161523.4|161650.8|161478.6|31
1652749460000|2022-05-17 01:04:20|161686.6|161483|161654.4|161524.4|161686.6|161528|161646.4|161483|30
1652749470000|2022-05-17 01:04:30|161655.7|161525.7|161652.2|161522.2|161655.7|161525.7|161650.7|161520.7|27
1652749480000|2022-05-17 01:04:40|161656.8|161526.8|161653.3|161523.3|161656.8|161526.8|161651.9|161521.9|24
1652749490000|2022-05-17 01:04:50|161652.3|161522.3|161651|161521|161653.9|161523.9|161649.9|161519.9|19
1652749500000|2022-05-17 01:05:00|161655|161525|161648.1|161518.1|161655|161525|161647|161517|27
1652749510000|2022-05-17 01:05:10|161648.5|161518.5|161643.4|161513.4|161686.5|161520.5|161643.2|161479.9|21
1652749520000|2022-05-17 01:05:20|161643.2|161513.2|161644.5|161514.5|161697.4|161522.6|161642.9|161474|15
1652749530000|2022-05-17 01:05:30|161679.3|161479.2|161644.2|161514.2|161680.4|161514.9|161643.9|161477.6|12
1652749540000|2022-05-17 01:05:40|161644|161514|161640.6|161510.6|161697|161514.7|161640.4|161465.2|23
1652749550000|2022-05-17 01:05:50|161641.1|161511.1|161640.3|161510.3|161675.8|161511.2|161639.8|161475.8|13
1652749560000|2022-05-17 01:06:00|161640.6|161510.6|161687.3|161467.3|161693.2|161512.5|161633.9|161460.2|21
1652749570000|2022-05-17 01:06:10|161687.2|161469|161678.9|161476.2|161687.2|161513.5|161643.5|161469|7
1652749580000|2022-05-17 01:06:20|161643.5|161513.5|161683.8|161475.2|161688.6|161513.5|161643.5|161469.5|5
1652749590000|2022-05-17 01:06:30|161686.8|161471.5|161643.4|161513.4|161686.8|161513.4|161641.4|161471.5|7
1652749600000|2022-05-17 01:06:40|161690.7|161466.8|161683.9|161475|161690.7|161515.4|161645|161466.8|4
1652749610000|2022-05-17 01:06:50|161645.4|161515.4|161702.8|161466.3|161717.1|161515.4|161645.4|161441|11
1652749620000|2022-05-17 01:07:00|161700.4|161468.9|161642.7|161512.7|161700.4|161517.3|161642.2|161468.9|7
1652749630000|2022-05-17 01:07:10|161642.4|161512.4|161645.8|161515.8|161681.8|161516.7|161642.4|161480.3|13
1652749640000|2022-05-17 01:07:20|161646|161516|161643.9|161513.9|161646|161516|161643.9|161513.9|7
1652749650000|2022-05-17 01:07:30|161645.6|161515.6|161644.8|161514.8|161646.7|161516.7|161644.8|161514.8|12
1652749660000|2022-05-17 01:07:40|161644.1|161514.1|161643|161513|161694|161523.3|161643|161493.5|21
1652749670000|2022-05-17 01:07:50|161694.9|161493.3|161647.2|161517.2|161707.9|161517.2|161643.9|161473.4|22
1652749680000|2022-05-17 01:08:00|161646.7|161516.7|161646.6|161516.6|161683.9|161516.7|161645.5|161478.8|21
1652749690000|2022-05-17 01:08:10|161646.2|161516.2|161643.9|161513.9|161646.2|161516.2|161643.8|161513.8|13
1652749700000|2022-05-17 01:08:20|161644.2|161514.2|161644.8|161514.8|161644.8|161514.8|161643.4|161513.4|9
1652749710000|2022-05-17 01:08:30|161644.5|161514.5|161644.3|161514.3|161686|161515|161642.3|161469.5|14
1652749720000|2022-05-17 01:08:40|161646|161516|161689.2|161469.4|161689.2|161516|161645.6|161469.4|10
1652749730000|2022-05-17 01:08:50|161684.4|161475.1|161644.6|161514.6|161687.6|161515|161643.9|161471.4|17
1652749740000|2022-05-17 01:09:00|161644.7|161514.7|161645.2|161515.2|161645.7|161515.7|161644.7|161514.7|6
1652749750000|2022-05-17 01:09:10|161645|161515|161644.4|161514.4|161645.9|161515.9|161644.4|161514.4|12
1652749760000|2022-05-17 01:09:20|161644.5|161514.5|161644.7|161514.7|161646.2|161516.2|161643.5|161513.5|17
1652749770000|2022-05-17 01:09:30|161644.5|161514.5|161645.5|161515.5|161645.6|161515.6|161644.4|161514.4|7
1652749780000|2022-05-17 01:09:40|161645|161515|161640.3|161510.3|161645|161515|161639.3|161509.3|7
1652749790000|2022-05-17 01:09:50|161640.7|161510.7|161644.7|161514.7|161644.7|161514.7|161640.7|161510.7|5
1652749800000|2022-05-17 01:10:00|161644.6|161514.6|161647.1|161517.1|161647.1|161517.1|161644.6|161514.6|2
1652749810000|2022-05-17 01:10:10|161687.2|161471.3|161643.6|161513.6|161687.2|161513.6|161642.4|161471.3|6
1652749820000|2022-05-17 01:10:20|161643.5|161513.5|161646.9|161516.9|161647|161517|161643.5|161513.5|5
1652749830000|2022-05-17 01:10:30|161642.8|161512.8|161643.9|161513.9|161643.9|161513.9|161642.8|161512.8|5
1652749840000|2022-05-17 01:10:40|161644.5|161514.5|161647.2|161517.2|161647.2|161517.2|161644.5|161514.5|3
1652749850000|2022-05-17 01:10:50|161647.1|161517.1|161642.8|161512.8|161647.2|161517.2|161642.8|161512.8|5
1652749860000|2022-05-17 01:11:00|161643.1|161513.1|161643.9|161513.9|161643.9|161513.9|161643.1|161513.1|9
1652749870000|2022-05-17 01:11:10|161637.3|161507.3|161640|161510|161707.6|161539.2|161637.3|161486.5|16
1652749880000|2022-05-17 01:11:20|161639.3|161509.3|161644.5|161514.5|161653.2|161523.2|161639.3|161509.3|14
1652749890000|2022-05-17 01:11:30|161647.6|161517.6|161713.3|161449.3|161713.3|161517.7|161647.5|161449.3|5
1652749900000|2022-05-17 01:11:40|161710.6|161451.1|161642.4|161512.4|161710.6|161512.4|161640.3|161451|15
1652749910000|2022-05-17 01:11:50|161642.7|161512.7|161642.3|161512.3|161642.7|161512.7|161641|161511|6
1652749920000|2022-05-17 01:12:00|161684.9|161470.1|161638.9|161508.9|161684.9|161521.6|161637.4|161470.1|21
1652749930000|2022-05-17 01:12:10|161639.1|161509.1|161635.1|161505.1|161639.1|161509.1|161627.7|161497.7|28
1652749940000|2022-05-17 01:12:20|161635.2|161505.2|161616.6|161396.5|161636.4|161506.4|161573.5|161388.9|23
1652749950000|2022-05-17 01:12:30|161611.9|161404|161579|161449|161621.9|161449|161575.8|161392.3|27
1652749960000|2022-05-17 01:12:40|161579.2|161449.2|161614.5|161407.5|161623.3|161449.7|161578.5|161402.9|24
1652749970000|2022-05-17 01:12:50|161615.9|161405.5|161582.2|161452.2|161618.7|161455.1|161576.3|161403.1|23
1652749980000|2022-05-17 01:13:00|161582.3|161452.3|161646.1|161441.9|161646.1|161458.3|161576.7|161412.6|23
1652749990000|2022-05-17 01:13:10|161582.2|161452.2|161572.6|161442.6|161631.9|161452.2|161572.6|161424.1|20
1652750000000|2022-05-17 01:13:20|161572.9|161442.9|161576.4|161446.4|161610.6|161455|161570.9|161402.8|29
1652750010000|2022-05-17 01:13:30|161576.5|161446.5|161611.8|161402.9|161611.8|161446.6|161575.2|161402.9|21
1652750020000|2022-05-17 01:13:40|161570.9|161440.9|161574.6|161444.6|161606.9|161444.6|161570.9|161406|24
1652750030000|2022-05-17 01:13:50|161574.2|161444.2|161576.2|161446.2|161645.1|161468.8|161572.1|161434.1|24
1652750040000|2022-05-17 01:14:00|161577.6|161447.6|161575.6|161445.6|161637.7|161469|161569.4|161418.8|29
1652750050000|2022-05-17 01:14:10|161570.3|161440.3|161571|161441|161576.3|161446.3|161570.1|161440.1|21
1652750060000|2022-05-17 01:14:20|161571.8|161441.8|161576.2|161446.2|161576.2|161446.2|161569.6|161439.6|16
1652750070000|2022-05-17 01:14:30|161575.5|161445.5|161575.4|161445.4|161576.8|161446.8|161574.7|161444.7|14
1652750080000|2022-05-17 01:14:40|161575.5|161445.5|161574.4|161444.4|161602.6|161458.5|161565.6|161402.2|26
1652750090000|2022-05-17 01:14:50|161575.1|161445.1|161573.6|161443.6|161621.1|161446|161563|161413|24
1652750100000|2022-05-17 01:15:00|161573.4|161443.4|161569.7|161439.7|161623.2|161457.8|161555.9|161416.1|35
1652750110000|2022-05-17 01:15:10|161571.2|161441.2|161574.7|161444.7|161618.7|161453.6|161568.7|161400.2|28
1652750120000|2022-05-17 01:15:20|161572.1|161442.1|161574.4|161444.4|161574.4|161444.4|161571.6|161441.6|19
1652750130000|2022-05-17 01:15:30|161573.9|161443.9|161579.5|161449.5|161616.2|161450.4|161573.9|161404.2|24
1652750140000|2022-05-17 01:15:40|161579.4|161449.4|161583|161453|161589.9|161459.9|161571.5|161441.5|28
1652750150000|2022-05-17 01:15:50|161585.8|161455.8|161579.6|161449.6|161627.8|161455.8|161558.2|161415.9|24
1652750160000|2022-05-17 01:16:00|161583.8|161453.8|161553.1|161352.4|161583.8|161453.8|161507.3|161352.3|33
1652750170000|2022-05-17 01:16:10|161507.6|161377.6|161509.4|161379.4|161552.9|161388.6|161505.1|161349.8|28
1652750180000|2022-05-17 01:16:20|161509.7|161379.7|161511.1|161381.1|161511.4|161381.4|161509.7|161379.7|17
1652750190000|2022-05-17 01:16:30|161510.9|161380.9|161505.9|161375.9|161511.2|161381.2|161505.9|161375.9|13
1652750200000|2022-05-17 01:16:40|161506.7|161376.7|161510|161380|161510.3|161380.3|161506.7|161376.7|16
1652750210000|2022-05-17 01:16:50|161510.1|161380.1|161505.5|161375.5|161590.5|161391.4|161496.2|161341.9|28
1652750220000|2022-05-17 01:17:00|161508.6|161378.6|161507.4|161377.4|161508.8|161378.8|161502.9|161372.9|28
1652750230000|2022-05-17 01:17:10|161507.3|161377.3|161506.4|161376.4|161509.7|161379.7|161504.4|161374.4|18
1652750240000|2022-05-17 01:17:20|161506.5|161376.5|161504.5|161374.5|161509.9|161379.9|161504.5|161374.5|16
1652750250000|2022-05-17 01:17:30|161504.9|161374.9|161509.3|161379.3|161509.9|161379.9|161504.2|161374.2|8
1652750260000|2022-05-17 01:17:40|161509.4|161379.4|161517.3|161387.3|161558.5|161395.5|161501.4|161354.2|12
1652750270000|2022-05-17 01:17:50|161518.3|161388.3|161510.8|161380.8|161597.7|161400.2|161502.9|161350.5|29
1652750280000|2022-05-17 01:18:00|161510|161380|161501.3|161371.3|161510.8|161380.8|161501.3|161371.3|24
1652750290000|2022-05-17 01:18:10|161524.7|161394.7|161509.7|161379.7|161576|161394.7|161501|161321.4|24
1652750300000|2022-05-17 01:18:20|161510.1|161380.1|161508.4|161378.4|161511.1|161381.1|161503.8|161373.8|8
1652750310000|2022-05-17 01:18:30|161509.4|161379.4|161507.2|161377.2|161545.4|161388.3|161504|161343.5|10
1652750320000|2022-05-17 01:18:40|161508.4|161378.4|161506.1|161376.1|161508.8|161378.8|161503.6|161373.6|12
1652750330000|2022-05-17 01:18:50|161505.8|161375.8|161507.2|161377.2|161510.7|161380.7|161504.1|161374.1|12
1652750340000|2022-05-17 01:19:00|161506.6|161376.6|161506.9|161376.9|161506.9|161376.9|161494.7|161364.7|16
1652750350000|2022-05-17 01:19:10|161508|161378|161508.8|161378.8|161508.8|161378.8|161507|161377|4
1652750360000|2022-05-17 01:19:20|161495.7|161365.7|161503.2|161373.2|161504.9|161374.9|161495.7|161365.7|13
1652750370000|2022-05-17 01:19:30|161496.6|161366.6|161506.4|161376.4|161506.8|161376.8|161496.6|161366.6|8
1652750380000|2022-05-17 01:19:40|161508.1|161378.1|161497.2|161367.2|161508.1|161378.1|161497.2|161367.2|9
1652750390000|2022-05-17 01:19:50|161504.1|161374.1|161501.1|161371.1|161510.1|161380.1|161498.4|161368.4|10
1652750400000|2022-05-17 01:20:00|161500|161370|161505.1|161375.1|161505.1|161375.1|161495.3|161365.3|11
1652750410000|2022-05-17 01:20:10|161505|161375|161504.2|161374.2|161507.6|161377.6|161499.6|161369.6|17
1652750420000|2022-05-17 01:20:20|161507.4|161377.4|161512.3|161382.3|161512.7|161382.7|161507.4|161377.4|9
1652750430000|2022-05-17 01:20:30|161508.5|161378.5|161512.1|161382.1|161545.5|161415.5|161506.4|161376.4|27
1652750440000|2022-05-17 01:20:40|161511.4|161381.4|161507.8|161377.8|161583.6|161400.8|161505.9|161375.9|23
1652750450000|2022-05-17 01:20:50|161509.9|161379.9|161508.8|161378.8|161577.1|161385.4|161500.4|161346.3|28
1652750460000|2022-05-17 01:21:00|161509|161379|161509.8|161379.8|161557|161386.3|161509|161336.3|21
1652750470000|2022-05-17 01:21:10|161508.4|161378.4|161515.4|161385.4|161555.9|161385.6|161507.1|161344.6|19
1652750480000|2022-05-17 01:21:20|161516.1|161386.1|161506.7|161376.7|161550.3|161387.2|161502.3|161349.9|16
1652750490000|2022-05-17 01:21:30|161508.1|161378.1|161509.3|161379.3|161509.3|161379.3|161501.9|161371.9|9
1652750500000|2022-05-17 01:21:40|161509.2|161379.2|161511.5|161381.5|161514.7|161384.7|161508.8|161378.8|12
1652750510000|2022-05-17 01:21:50|161513.7|161383.7|161511.5|161381.5|161513.7|161383.7|161505.8|161375.8|19
1652750520000|2022-05-17 01:22:00|161509|161379|161507.5|161377.5|161511.6|161381.6|161506.7|161376.7|17
1652750530000|2022-05-17 01:22:10|161506|161376|161552.9|161340.1|161552.9|161379.6|161504.7|161340.1|11
1652750540000|2022-05-17 01:22:20|161556.3|161336.6|161507.2|161377.2|161556.3|161391.9|161499.4|161336.6|15
1652750550000|2022-05-17 01:22:30|161511.4|161381.4|161515.3|161385.3|161517.3|161387.3|161506.8|161376.8|8
1652750560000|2022-05-17 01:22:40|161519|161389|161510.4|161380.4|161569.3|161390.7|161510.4|161342.8|11
1652750570000|2022-05-17 01:22:50|161511.7|161381.7|161514.5|161384.5|161515.5|161385.5|161511.7|161381.7|7
1652750580000|2022-05-17 01:23:00|161511.7|161381.7|161441.2|161311.2|161531.4|161381.7|161435.3|161267.4|26
1652750590000|2022-05-17 01:23:10|161440.2|161310.2|161441|161311|161479.8|161314.8|161437.6|161276.6|23
1652750600000|2022-05-17 01:23:20|161441.4|161311.4|161440.6|161310.6|161441.4|161311.4|161438|161308|28
1652750610000|2022-05-17 01:23:30|161442|161312|161437.4|161307.4|161444.1|161314.1|161436.5|161306.5|18
1652750620000|2022-05-17 01:23:40|161437.1|161307.1|161442.8|161312.8|161448.9|161318.9|161436.7|161306.7|27
1652750630000|2022-05-17 01:23:50|161442.9|161312.9|161441.9|161311.9|161446.4|161316.4|161440.1|161310.1|21
1652750640000|2022-05-17 01:24:00|161431|161301|161443|161313|161482.3|161313.2|161428.2|161267.1|27
1652750650000|2022-05-17 01:24:10|161480.6|161275.8|161522.2|161306.3|161529|161349.5|161436.6|161275.8|33
1652750660000|2022-05-17 01:24:20|161520.7|161307.7|161519.4|161305.8|161522.8|161355.1|161470.1|161302.1|38
1652750670000|2022-05-17 01:24:30|161471.8|161341.8|161515.5|161308|161519.2|161341.8|161469.9|161306.2|35
1652750680000|2022-05-17 01:24:40|161515.3|161307.4|161515.3|161302|161518.3|161340|161465.3|161300.9|32
1652750690000|2022-05-17 01:24:50|161515.2|161300.3|161473.4|161343.4|161519.2|161345.5|161464.9|161299.2|37
1652750700000|2022-05-17 01:25:00|161473.5|161343.5|161476.8|161346.8|161483.1|161353.1|161463.1|161333.1|33
1652750710000|2022-05-17 01:25:10|161476.9|161346.9|161489.3|161359.3|161530|161364|161459.8|161299.6|34
1652750720000|2022-05-17 01:25:20|161483|161353|161535.7|161306.2|161538.3|161364.8|161472.3|161296.9|30
1652750730000|2022-05-17 01:25:30|161534.6|161309.2|161523.5|161311.9|161534.7|161355.6|161477.1|161304.8|29
1652750740000|2022-05-17 01:25:40|161520.5|161317.7|161521.2|161315.1|161527.3|161317.7|161519.2|161308.4|31
1652750750000|2022-05-17 01:25:50|161521.9|161307.4|161530.3|161306.1|161532.7|161365.4|161483.5|161306.1|29
1652750760000|2022-05-17 01:26:00|161527.3|161309.6|161536|161300.3|161538.3|161375.3|161489.8|161296.7|26
1652750770000|2022-05-17 01:26:10|161537.2|161297.9|161534.5|161305.5|161537.5|161364.9|161481.7|161297.9|33
1652750780000|2022-05-17 01:26:20|161534.8|161304.1|161527.4|161312|161540.8|161354.5|161483.8|161304|28
1652750790000|2022-05-17 01:26:30|161530.3|161308.9|161517.4|161311.6|161530.3|161351.1|161473.6|161303.8|31
1652750800000|2022-05-17 01:26:40|161516.8|161311.4|161532.1|161307.5|161546.8|161370.8|161485.1|161303.1|30
1652750810000|2022-05-17 01:26:50|161545.2|161293.9|161510.9|161300|161545.7|161364.7|161459.9|161278.4|39
1652750820000|2022-05-17 01:27:00|161519.9|161289.5|161481.3|161351.3|161525.4|161356.9|161459.3|161289.5|35
1652750830000|2022-05-17 01:27:10|161525.1|161311.9|161515.7|161308.8|161525.1|161352.3|161480.5|161302.9|31
1652750840000|2022-05-17 01:27:20|161517|161309.1|161515.8|161308.1|161520|161349.4|161478.3|161308.1|25
1652750850000|2022-05-17 01:27:30|161514.8|161307.8|161472.1|161342.1|161514.8|161344.8|161470.4|161305.3|26
1652750860000|2022-05-17 01:27:40|161472.4|161342.4|161474.3|161344.3|161513|161349.2|161472.1|161311.2|27
1652750870000|2022-05-17 01:27:50|161475|161345|161519.2|161308.3|161519.7|161369|161469.7|161308.3|25
1652750880000|2022-05-17 01:28:00|161522.9|161306.1|161514.7|161312.5|161522.9|161349.5|161466|161305.1|30
1652750890000|2022-05-17 01:28:10|161478.9|161348.9|161523.7|161313.8|161533.8|161352.8|161478.9|161303|23
1652750900000|2022-05-17 01:28:20|161520.8|161315.7|161491.9|161361.9|161529.9|161361.9|161491.9|161310.6|30
1652750910000|2022-05-17 01:28:30|161502.1|161372.1|161493.1|161363.1|161548.1|161375.2|161484.9|161313.7|33
1652750920000|2022-05-17 01:28:40|161494.2|161364.2|161495.6|161365.6|161544.4|161370.8|161476|161306.5|31
1652750930000|2022-05-17 01:28:50|161476.9|161346.9|161479.1|161349.1|161548.5|161364.1|161476.9|161285|25
1652750940000|2022-05-17 01:29:00|161520.8|161307.2|161525.1|161299.8|161527.5|161347.8|161476.4|161296.9|29
1652750950000|2022-05-17 01:29:10|161521.3|161303.5|161519.5|161305.1|161525.5|161309.4|161514.8|161297.8|22
1652750960000|2022-05-17 01:29:20|161477.8|161347.8|161478.3|161348.3|161520.7|161357.2|161477.5|161304.1|17
1652750970000|2022-05-17 01:29:30|161488.4|161358.4|161483.4|161353.4|161527.9|161358.4|161478.5|161300.6|27
1652750980000|2022-05-17 01:29:40|161483.1|161353.1|161484.7|161354.7|161485.6|161355.6|161483|161353|15
1652750990000|2022-05-17 01:29:50|161484.9|161354.9|161483|161353|161487.4|161357.4|161480.2|161350.2|24
1652751000000|2022-05-17 01:30:00|161483.1|161353.1|161492.6|161362.6|161493.6|161363.6|161483.1|161353.1|31
1652751010000|2022-05-17 01:30:10|161493|161363|161551.8|161349.5|161551.8|161388.1|161486.5|161333.7|27
1652751020000|2022-05-17 01:30:20|161560.5|161354.1|161518.5|161388.5|161561.7|161389.2|161515.6|161351.4|22
1652751030000|2022-05-17 01:30:30|161557.2|161353.8|161560.9|161346.6|161571.7|161388.3|161515|161333|16
1652751040000|2022-05-17 01:30:40|161517|161387|161555.1|161356.5|161555.7|161388.5|161517|161356|16
1652751050000|2022-05-17 01:30:50|161555|161356.7|161516.8|161386.8|161555|161387.1|161516.8|161356.7|13
1652751060000|2022-05-17 01:31:00|161554.7|161358.5|161517.1|161387.1|161554.7|161387.1|161516.9|161358.5|18
1652751070000|2022-05-17 01:31:10|161517.4|161387.4|161529.2|161367.9|161553.1|161387.4|161517.1|161358.8|16
1652751080000|2022-05-17 01:31:20|161536.9|161363.7|161487|161357|161552.8|161387.5|161471.5|161337.5|27
1652751090000|2022-05-17 01:31:30|161486.5|161356.5|161457.3|161327.3|161486.5|161356.5|161446.5|161296.1|31
1652751100000|2022-05-17 01:31:40|161457.1|161327.1|161448.8|161318.8|161482.2|161328.4|161446.8|161293.2|22
1652751110000|2022-05-17 01:31:50|161448.5|161318.5|161448.9|161318.9|161482.4|161321.1|161448.3|161295.5|24
1652751120000|2022-05-17 01:32:00|161468|161303.6|161449|161319|161505|161348.1|161448.6|161300.8|26
1652751130000|2022-05-17 01:32:10|161452.6|161322.6|161480|161293|161494.5|161329.4|161449.5|161293|23
1652751140000|2022-05-17 01:32:20|161504.2|161332.1|161449.1|161319.1|161504.2|161337.5|161449|161290|28
1652751150000|2022-05-17 01:32:30|161449|161319|161459.3|161329.3|161482|161330.4|161448.7|161299|23
1652751160000|2022-05-17 01:32:40|161460.2|161330.2|161453.1|161323.1|161483|161340.7|161449.9|161301.2|33
1652751170000|2022-05-17 01:32:50|161453|161323|161451.9|161321.9|161480.9|161330.1|161450.3|161300.8|27
1652751180000|2022-05-17 01:33:00|161451.6|161321.6|161452.1|161322.1|161479|161342.9|161446.7|161295|25
1652751190000|2022-05-17 01:33:10|161450.1|161320.1|161502|161372|161502.5|161372.5|161450|161293|26
1652751200000|2022-05-17 01:33:20|161502.1|161372.1|161511.5|161381.5|161526.4|161384|161502.1|161363|30
1652751210000|2022-05-17 01:33:30|161511.2|161381.2|161514.1|161384.1|161515.4|161385.4|161510.9|161380.9|27
1652751220000|2022-05-17 01:33:40|161513.9|161383.9|161515.1|161385.1|161515.1|161385.1|161512.9|161382.9|24
1652751230000|2022-05-17 01:33:50|161515.9|161385.9|161519.4|161389.4|161521.7|161391.7|161515.7|161385.7|28
1652751240000|2022-05-17 01:34:00|161519.8|161389.8|161516.1|161386.1|161522.3|161392.3|161516.1|161386.1|29
1652751250000|2022-05-17 01:34:10|161516.2|161386.2|161514.7|161384.7|161516.4|161386.4|161514.4|161384.4|17
1652751260000|2022-05-17 01:34:20|161552.4|161346.6|161515|161385|161552.4|161385|161514.2|161346.6|7
1652751270000|2022-05-17 01:34:30|161514.9|161384.9|161514|161384|161550.7|161385.2|161507|161348.8|15
1652751280000|2022-05-17 01:34:40|161512.9|161382.9|161511.5|161381.5|161531.1|161401.1|161503|161373|26
1652751290000|2022-05-17 01:34:50|161511.4|161381.4|161511.2|161381.2|161526.4|161396.4|161511.1|161381.1|15
1652751300000|2022-05-17 01:35:00|161511.3|161381.3|161452.7|161322.7|161515.7|161385.7|161444.9|161297|29
1652751310000|2022-05-17 01:35:10|161452.9|161322.9|161450.9|161320.9|161452.9|161322.9|161450.5|161320.5|14
1652751320000|2022-05-17 01:35:20|161451.5|161321.5|161448.9|161318.9|161451.5|161321.5|161447.4|161317.4|16
1652751330000|2022-05-17 01:35:30|161448.8|161318.8|161449.1|161319.1|161449.1|161319.1|161447.3|161317.3|11
1652751340000|2022-05-17 01:35:40|161448.7|161318.7|161448.4|161318.4|161449.5|161319.5|161448.2|161318.2|20
1652751350000|2022-05-17 01:35:50|161449|161319|161443.2|161313.2|161451.4|161321.4|161436.9|161306.9|13
1652751360000|2022-05-17 01:36:00|161443.1|161313.1|161445.4|161315.4|161447.4|161317.4|161434.3|161304.3|16
1652751370000|2022-05-17 01:36:10|161445.9|161315.9|161444.8|161314.8|161446|161316|161435.6|161305.6|19
1652751380000|2022-05-17 01:36:20|161436.3|161306.3|161441.3|161311.3|161481.5|161316|161436.3|161277.8|28
1652751390000|2022-05-17 01:36:30|161441.1|161311.1|161446.3|161316.3|161446.8|161316.8|161432.8|161302.8|31
1652751400000|2022-05-17 01:36:40|161446.7|161316.7|161443.8|161313.8|161447.3|161317.3|161433.9|161303.9|18
1652751410000|2022-05-17 01:36:50|161444.8|161314.8|161445|161315|161445.6|161315.6|161437.6|161307.6|24
1652751420000|2022-05-17 01:37:00|161444.8|161314.8|161443.5|161313.5|161445.5|161315.5|161436|161306|32
1652751430000|2022-05-17 01:37:10|161443.2|161313.2|161429.7|161220.3|161480.6|161313.6|161391.7|161209|37
1652751440000|2022-05-17 01:37:20|161428.9|161221.2|161430.9|161218.2|161444.4|161260.2|161390.1|161208.2|34
1652751450000|2022-05-17 01:37:30|161431.4|161217|161427.4|161222|161431.4|161255.8|161385.3|161209|31
1652751460000|2022-05-17 01:37:40|161428.2|161225.4|161384.1|161254.1|161438.1|161263.2|161354.4|161200.5|33
1652751470000|2022-05-17 01:37:50|161382|161252|161433.4|161229.5|161433.4|161268.1|161361.8|161204.3|33
1652751480000|2022-05-17 01:38:00|161418.8|161218|161431.6|161195.4|161432.1|161252.3|161368.1|161195.4|29
1652751490000|2022-05-17 01:38:10|161438|161195.9|161419.7|161183.7|161438|161195.9|161392.7|161173|39
1652751500000|2022-05-17 01:38:20|161409.2|161195.9|161421.1|161199.1|161422.7|161244|161364.4|161195.9|30
1652751510000|2022-05-17 01:38:30|161415.9|161198.1|161422.7|161198.4|161423.2|161236.2|161366.1|161195.1|28
1652751520000|2022-05-17 01:38:40|161422.4|161198.5|161417.1|161196.4|161423.9|161233.8|161363.8|161194|35
1652751530000|2022-05-17 01:38:50|161368.6|161238.6|161368.9|161238.9|161415.6|161255.6|161349.4|161190.1|34
1652751540000|2022-05-17 01:39:00|161356|161226|161408|161206.2|161427.2|161250.9|161356|161196.6|36
1652751550000|2022-05-17 01:39:10|161373.3|161243.3|161420.7|161191.9|161423.3|161251.4|161370.2|161183.4|33
1652751560000|2022-05-17 01:39:20|161410.7|161195.8|161414.7|161189.3|161417.9|161202.6|161406.9|161189.3|22
1652751570000|2022-05-17 01:39:30|161420.5|161189.7|161365.4|161235.4|161420.5|161238.8|161364.4|161186.9|19
1652751580000|2022-05-17 01:39:40|161369.5|161239.5|161379.5|161249.5|161383.3|161253.3|161365.3|161235.3|18
1652751590000|2022-05-17 01:39:50|161379.8|161249.8|161363.3|161233.3|161381.3|161251.3|161363.3|161233.3|15
1652751600000|2022-05-17 01:40:00|161361.5|161231.5|161368.6|161238.6|161420.8|161249.6|161361.5|161199.9|25
1652751610000|2022-05-17 01:40:10|161369.9|161239.9|161369.8|161239.8|161409.7|161249.5|161367|161204.3|25
1652751620000|2022-05-17 01:40:20|161369.4|161239.4|161365.7|161235.7|161408.4|161242.4|161365.2|161206.4|18
1652751630000|2022-05-17 01:40:30|161365.2|161235.2|161372.2|161242.2|161423.2|161257.7|161364.8|161202|32
1652751640000|2022-05-17 01:40:40|161371.7|161241.7|161375.2|161245.2|161377|161247|161367.3|161237.3|30
1652751650000|2022-05-17 01:40:50|161375.6|161245.6|161369.3|161239.3|161375.6|161245.6|161364.9|161234.9|22
1652751660000|2022-05-17 01:41:00|161368.8|161238.8|161373.1|161243.1|161373.7|161243.7|161366.1|161236.1|24
1652751670000|2022-05-17 01:41:10|161372.3|161242.3|161372.2|161242.2|161383.8|161253.8|161370.8|161240.8|24
1652751680000|2022-05-17 01:41:20|161370.9|161240.9|161383.8|161253.8|161410|161253.8|161368.3|161208.2|22
1652751690000|2022-05-17 01:41:30|161384.1|161254.1|161383.1|161253.1|161422.5|161255.4|161383.1|161218.1|16
1652751700000|2022-05-17 01:41:40|161384.6|161254.6|161388.1|161258.1|161388.1|161258.1|161384.4|161254.4|16
1652751710000|2022-05-17 01:41:50|161420.8|161219|161384.8|161254.8|161428.9|161258|161382.5|161216.8|22
1652751720000|2022-05-17 01:42:00|161385.5|161255.5|161420.2|161219|161422.5|161255.8|161383.6|161214.8|21
1652751730000|2022-05-17 01:42:10|161383.5|161253.5|161421.3|161219.3|161422.8|161254.8|161381.3|161218.1|22
1652751740000|2022-05-17 01:42:20|161384.6|161254.6|161382.7|161252.7|161435|161258.6|161382.5|161211.8|26
1652751750000|2022-05-17 01:42:30|161384.4|161254.4|161383.2|161253.2|161385.2|161255.2|161381.6|161251.6|16
1652751760000|2022-05-17 01:42:40|161383|161253|161384.4|161254.4|161384.4|161254.4|161381.4|161251.4|18
1652751770000|2022-05-17 01:42:50|161384.6|161254.6|161480.8|161269.5|161499.2|161306.5|161384|161252.6|32
1652751780000|2022-05-17 01:43:00|161479.2|161270.3|161466.4|161261|161488.2|161308.8|161435.9|161247.1|31
1652751790000|2022-05-17 01:43:10|161427.4|161297.4|161474.8|161272|161476.7|161308.6|161427.4|161260.3|14
1652751800000|2022-05-17 01:43:20|161434.6|161304.6|161462.7|161256.3|161480.1|161304.6|161424.9|161245.2|37
1652751810000|2022-05-17 01:43:30|161466.3|161250.8|161480|161243.4|161480.3|161294.3|161420.7|161233.3|36
1652751820000|2022-05-17 01:43:40|161477.3|161243.6|161471.3|161261.4|161481|161265.7|161461.2|161243.6|24
1652751830000|2022-05-17 01:43:50|161472.1|161259.8|161467|161262.1|161472.1|161265.3|161457.2|161243.4|20
1652751840000|2022-05-17 01:44:00|161469.8|161262|161474.4|161252.5|161487.3|161306.7|161410.2|161243.5|25
1652751850000|2022-05-17 01:44:10|161481.1|161253|161481|161265.3|161485.1|161265.3|161470.5|161249.5|23
1652751860000|2022-05-17 01:44:20|161482.9|161262.3|161481.7|161264.2|161485.8|161274|161477|161259.8|20
1652751870000|2022-05-17 01:44:30|161485.2|161261|161493.6|161258.9|161493.6|161275.5|161477.6|161258.9|16
1652751880000|2022-05-17 01:44:40|161491.2|161260.7|161485.6|161262.4|161494.1|161264.1|161480.9|161258.3|13
1652751890000|2022-05-17 01:44:50|161485.7|161262.3|161484.5|161268.6|161496|161274.3|161474.7|161259.2|16
1652751900000|2022-05-17 01:45:00|161487|161266.7|161476.6|161260.3|161497|161269.2|161469|161239.4|36
1652751910000|2022-05-17 01:45:10|161473.7|161264.2|161382.1|161252.1|161473.7|161264.2|161362|161167.4|34
1652751920000|2022-05-17 01:45:20|161382.6|161252.6|161381.9|161251.9|161382.6|161252.6|161381.9|161251.9|17
1652751930000|2022-05-17 01:45:30|161382|161252|161381.4|161251.4|161382.1|161252.1|161380.9|161250.9|17
1652751940000|2022-05-17 01:45:40|161381.3|161251.3|161382.3|161252.3|161382.7|161252.7|161380.6|161250.6|18
1652751950000|2022-05-17 01:45:50|161383.1|161253.1|161383.4|161253.4|161383.6|161253.6|161380.3|161250.3|14
1652751960000|2022-05-17 01:46:00|161382.9|161252.9|161374.9|161244.9|161383.1|161253.1|161374.9|161244.9|22
1652751970000|2022-05-17 01:46:10|161381.2|161251.2|161417.7|161215.1|161427.4|161252|161381.2|161206.9|14
1652751980000|2022-05-17 01:46:20|161381.4|161215.2|161379.5|161249.5|161419.5|161251.4|161377.5|161212|15
1652751990000|2022-05-17 01:46:30|161380.5|161250.5|161373.8|161243.8|161381.5|161251.5|161373.8|161243.8|16
1652752000000|2022-05-17 01:46:40|161375.1|161245.1|161382.8|161252.8|161420.9|161254.4|161375.1|161209.6|27
1652752010000|2022-05-17 01:46:50|161382.6|161252.6|161382.3|161252.3|161382.9|161252.9|161381.6|161251.6|13
1652752020000|2022-05-17 01:47:00|161382|161252|161381.9|161251.9|161383.2|161253.2|161381.2|161251.2|11
1652752030000|2022-05-17 01:47:10|161381.6|161251.6|161439.6|161309.6|161439.6|161309.6|161381.6|161251.6|17
1652752040000|2022-05-17 01:47:20|161434.3|161304.3|161427.1|161297.1|161440.4|161310.4|161419.6|161289.6|35
1652752050000|2022-05-17 01:47:30|161427.7|161297.7|161430.4|161300.4|161430.4|161300.4|161419.1|161289.1|25
1652752060000|2022-05-17 01:47:40|161429.3|161299.3|161416.3|161286.3|161445.1|161315.1|161416.3|161286.3|30
1652752070000|2022-05-17 01:47:50|161404.3|161274.3|161440.4|161310.4|161440.4|161310.4|161404.3|161274.3|22
1652752080000|2022-05-17 01:48:00|161441.1|161311.1|161443.3|161313.3|161443.3|161313.3|161441.1|161311.1|17
1652752090000|2022-05-17 01:48:10|161442.9|161312.9|161480.8|161277.1|161496.3|161313.9|161442.9|161252.8|21
1652752100000|2022-05-17 01:48:20|161443.9|161313.9|161446.1|161316.1|161480|161316.1|161439.9|161274.8|23
1652752110000|2022-05-17 01:48:30|161446.7|161316.7|161445.6|161199.8|161459.7|161316.7|161432.8|161186.8|26
1652752120000|2022-05-17 01:48:40|161441.9|161208.7|161426.8|161212.3|161463.6|161259.8|161387|161185.3|28
1652752130000|2022-05-17 01:48:50|161432.3|161205.6|161418.3|161208.8|161432.3|161255.5|161377|161205.6|17
1652752140000|2022-05-17 01:49:00|161413.9|161247.6|161368.4|161238.4|161424.4|161250.2|161366.6|161195.5|17
1652752150000|2022-05-17 01:49:10|161366.3|161236.3|161371.9|161241.9|161376.5|161246.5|161366.3|161236.3|7
1652752160000|2022-05-17 01:49:20|161375.3|161245.3|161409.3|161204.6|161415.1|161245.3|161363.5|161204.6|13
1652752170000|2022-05-17 01:49:30|161428.1|161183.4|161378.7|161248.7|161428.1|161251.1|161370.2|161183.4|18
1652752180000|2022-05-17 01:49:40|161378.3|161248.3|161383.3|161253.3|161383.8|161253.8|161378.3|161248.3|12
1652752190000|2022-05-17 01:49:50|161380.3|161250.3|161382.1|161252.1|161385.2|161255.2|161380.3|161250.3|11
1652752200000|2022-05-17 01:50:00|161376.1|161246.1|161379.2|161249.2|161415.7|161254.5|161364.3|161196.1|30
1652752210000|2022-05-17 01:50:10|161379.4|161249.4|161383.1|161253.1|161419.9|161263.5|161377.8|161214.3|33
1652752220000|2022-05-17 01:50:20|161388.2|161258.2|161385.7|161255.7|161423.5|161259.5|161377.9|161216.1|22
1652752230000|2022-05-17 01:50:30|161385.8|161255.8|161382.6|161252.6|161388.4|161258.4|161382.3|161252.3|23
1652752240000|2022-05-17 01:50:40|161382.5|161252.5|161377.5|161247.5|161384.2|161254.2|161377.5|161247.5|25
1652752250000|2022-05-17 01:50:50|161377.6|161247.6|161391.8|161261.8|161391.8|161261.8|161371.7|161241.7|25
1652752260000|2022-05-17 01:51:00|161388.7|161258.7|161388.2|161258.2|161390.5|161260.5|161387|161257|12
1652752270000|2022-05-17 01:51:10|161387.5|161257.5|161385|161255|161419.3|161257.5|161384.1|161218.8|17
1652752280000|2022-05-17 01:51:20|161385.8|161255.8|161382.1|161252.1|161419.2|161255.8|161381.9|161217.4|24
1652752290000|2022-05-17 01:51:30|161382.3|161252.3|161381|161251|161415.8|161252.8|161370.6|161201.9|25
1652752300000|2022-05-17 01:51:40|161380.9|161250.9|161380.2|161250.2|161425.5|161252|161379.7|161210.7|25
1652752310000|2022-05-17 01:51:50|161379.8|161249.8|161383.2|161253.2|161384.9|161254.9|161376.7|161246.7|22
1652752320000|2022-05-17 01:52:00|161383.4|161253.4|161383.4|161253.4|161384.7|161254.7|161383|161253|12
1652752330000|2022-05-17 01:52:10|161383.2|161253.2|161383.4|161253.4|161384.3|161254.3|161383.2|161253.2|10
1652752340000|2022-05-17 01:52:20|161384.1|161254.1|161421.6|161218.2|161422.1|161255.1|161384.1|161217|14
1652752350000|2022-05-17 01:52:30|161421.7|161218.1|161419.6|161218.8|161441.1|161255|161385|161193.3|18
1652752360000|2022-05-17 01:52:40|161383.6|161218|161387.1|161257.1|161435.9|161257.2|161383.6|161208.2|15
1652752370000|2022-05-17 01:52:50|161386.9|161256.9|161369.6|161239.6|161386.9|161256.9|161365.1|161235.1|14
1652752380000|2022-05-17 01:53:00|161368.3|161238.3|161375.2|161245.2|161376.6|161246.6|161368.3|161238.3|26
1652752390000|2022-05-17 01:53:10|161374.5|161244.5|161372.2|161242.2|161422.1|161254.4|161369.1|161214.2|28
1652752400000|2022-05-17 01:53:20|161371.9|161241.9|161376.8|161246.8|161376.8|161246.8|161370.8|161240.8|23
1652752410000|2022-05-17 01:53:30|161378.9|161248.9|161373.1|161243.1|161413.5|161249|161372.4|161212.3|22
1652752420000|2022-05-17 01:53:40|161373.6|161243.6|161360.8|161230.8|161411.7|161247|161336.1|161194.9|15
1652752430000|2022-05-17 01:53:50|161371.5|161241.5|161382.8|161252.8|161431.2|161253.2|161359.5|161206|22
1652752440000|2022-05-17 01:54:00|161372.1|161242.1|161374.8|161244.8|161379.7|161249.7|161359.2|161229.2|15
1652752450000|2022-05-17 01:54:10|161376.5|161246.5|161384.5|161254.5|161384.5|161254.5|161376.5|161246.5|5
1652752460000|2022-05-17 01:54:20|161383.9|161253.9|161384.9|161254.9|161427.9|161254.9|161383.9|161209.9|4
1652752470000|2022-05-17 01:54:30|161387.8|161257.8|161387.8|161257.8|161387.8|161257.8|161387.8|161257.8|1
1652752480000|2022-05-17 01:54:40|161387.1|161257.1|161383.9|161253.9|161431.2|161257.1|161367.8|161174.2|13
1652752490000|2022-05-17 01:54:50|161385.4|161255.4|161390.3|161260.3|161392.5|161262.5|161383.6|161253.6|9
1652752500000|2022-05-17 01:55:00|161385.4|161255.4|161297.3|161167.3|161418.8|161255.4|161294.5|161164.5|33
1652752510000|2022-05-17 01:55:10|161297.9|161167.9|161298.7|161168.7|161328.5|161173.8|161293.4|161127.5|28
1652752520000|2022-05-17 01:55:20|161300.4|161170.4|161325.4|161195.4|161325.4|161195.4|161293.5|161163.5|29
1652752530000|2022-05-17 01:55:30|161324.5|161194.5|161320.2|161190.2|161324.5|161194.5|161311.8|161181.8|34
1652752540000|2022-05-17 01:55:40|161323.6|161193.6|161321.5|161191.5|161325.9|161195.9|161314|161184|25
1652752550000|2022-05-17 01:55:50|161321.4|161191.4|161316.8|161186.8|161330.3|161200.3|161312|161182|26
1652752560000|2022-05-17 01:56:00|161331.6|161201.6|161311.9|161181.9|161350.9|161201.6|161306.6|161148.3|35
1652752570000|2022-05-17 01:56:10|161308.8|161178.8|161310.2|161180.2|161319.1|161189.1|161308|161178|37
1652752580000|2022-05-17 01:56:20|161312.7|161182.7|161316|161186|161317.7|161187.7|161312.7|161182.7|33
1652752590000|2022-05-17 01:56:30|161316.4|161186.4|161311.3|161181.3|161321.1|161191.1|161297.5|161167.5|31
1652752600000|2022-05-17 01:56:40|161309.4|161179.4|161319|161189|161320.1|161190.1|161305.9|161175.9|32
1652752610000|2022-05-17 01:56:50|161318.6|161188.6|161319.6|161189.6|161320.7|161190.7|161308|161178|28
1652752620000|2022-05-17 01:57:00|161372.7|161141.4|161328.6|161198.6|161372.7|161200.5|161317.7|161141.4|21
1652752630000|2022-05-17 01:57:10|161329.1|161199.1|161317.5|161187.5|161329.1|161199.1|161313.8|161183.8|24
1652752640000|2022-05-17 01:57:20|161317.6|161187.6|161315.9|161185.9|161320.7|161190.7|161309.8|161179.8|19
1652752650000|2022-05-17 01:57:30|161320.6|161190.6|161321.7|161191.7|161321.9|161191.9|161311.1|161181.1|23
1652752660000|2022-05-17 01:57:40|161322.6|161192.6|161316.3|161186.3|161322.6|161192.6|161309.2|161179.2|21
1652752670000|2022-05-17 01:57:50|161314.7|161184.7|161314.9|161184.9|161318.6|161188.6|161307.4|161177.4|26
1652752680000|2022-05-17 01:58:00|161311.8|161181.8|161300|161170|161348.6|161188.3|161295.3|161134|26
1652752690000|2022-05-17 01:58:10|161346.3|161129|161304.3|161174.3|161350.6|161177.8|161299.7|161129|25
1652752700000|2022-05-17 01:58:20|161308.2|161178.2|161310.2|161180.2|161310.2|161180.2|161304.6|161174.6|27
1652752710000|2022-05-17 01:58:30|161309.8|161179.8|161305.4|161175.4|161310|161180|161296.2|161166.2|23
1652752720000|2022-05-17 01:58:40|161306.4|161176.4|161305.8|161175.8|161312.2|161182.2|161302.3|161172.3|21
1652752730000|2022-05-17 01:58:50|161302.8|161172.8|161308.2|161178.2|161313.5|161183.5|161284.1|161154.1|22
1652752740000|2022-05-17 01:59:00|161309.9|161179.9|161314.9|161184.9|161318.4|161188.4|161301.2|161171.2|26
1652752750000|2022-05-17 01:59:10|161314.3|161184.3|161315.7|161185.7|161321.2|161191.2|161312.9|161182.9|26
1652752760000|2022-05-17 01:59:20|161314.9|161184.9|161309.8|161179.8|161317|161187|161308.3|161178.3|30
1652752770000|2022-05-17 01:59:30|161311.6|161181.6|161319|161189|161319.9|161189.9|161306.6|161176.6|21
1652752780000|2022-05-17 01:59:40|161319.3|161189.3|161308.4|161178.4|161325|161195|161292.7|161162.7|25
1652752790000|2022-05-17 01:59:50|161311.3|161181.3|161295|161165|161354.4|161192.3|161292.7|161146.3|22
1652752800000|2022-05-17 02:00:00|161301.5|161171.5|161306|161176|161335.5|161177.2|161296.4|161132.7|30
1652752810000|2022-05-17 02:00:10|161308.1|161178.1|161311|161181|161328.3|161198.3|161303.6|161173.6|25
1652752820000|2022-05-17 02:00:20|161308.7|161178.7|161305.8|161175.8|161313.2|161183.2|161299.8|161169.8|26
1652752830000|2022-05-17 02:00:30|161304.9|161174.9|161299.3|161169.3|161310.3|161180.3|161293.8|161163.8|29
1652752840000|2022-05-17 02:00:40|161300.5|161170.5|161304.7|161174.7|161304.7|161174.7|161297|161167|25
1652752850000|2022-05-17 02:00:50|161304.6|161174.6|161316.5|161186.5|161316.5|161186.5|161304.6|161174.6|15
1652752860000|2022-05-17 02:01:00|161314.8|161184.8|161310.6|161180.6|161317.3|161187.3|161295.2|161165.2|17
1652752870000|2022-05-17 02:01:10|161308.4|161178.4|161310.6|161180.6|161311.3|161181.3|161307.4|161177.4|12
1652752880000|2022-05-17 02:01:20|161310.2|161180.2|161292.8|161162.8|161324.3|161194.3|161287.5|161157.5|16
1652752890000|2022-05-17 02:01:30|161287.7|161157.7|161313.5|161183.5|161318.2|161188.2|161287.7|161157.7|15
1652752900000|2022-05-17 02:01:40|161317.3|161187.3|161302.1|161172.1|161317.3|161187.3|161299.3|161169.3|12
1652752910000|2022-05-17 02:01:50|161301.4|161171.4|161313.7|161183.7|161316.6|161186.6|161288.8|161158.8|13
1652752920000|2022-05-17 02:02:00|161314.2|161184.2|161307|161177|161316.7|161186.7|161303.1|161173.1|25
1652752930000|2022-05-17 02:02:10|161306.8|161176.8|161294.6|161164.6|161310.9|161180.9|161294.6|161164.6|24
1652752940000|2022-05-17 02:02:20|161290.2|161160.2|161323.5|161193.5|161323.5|161193.5|161290.2|161160.2|15
1652752950000|2022-05-17 02:02:30|161325|161195|161294.4|161164.4|161325|161195|161289.3|161159.3|23
1652752960000|2022-05-17 02:02:40|161290.1|161160.1|161298.6|161168.6|161300.6|161170.6|161290|161160|14
1652752970000|2022-05-17 02:02:50|161294|161164|161306|161176|161307.1|161177.1|161294|161164|14
1652752980000|2022-05-17 02:03:00|161302.3|161172.3|161309.2|161179.2|161311.2|161181.2|161297.7|161167.7|20
1652752990000|2022-05-17 02:03:10|161304.4|161174.4|161320.5|161190.5|161320.5|161190.5|161296.6|161166.6|14
1652753000000|2022-05-17 02:03:20|161299.3|161169.3|161304.9|161174.9|161315.7|161185.7|161281.8|161151.8|19
1652753010000|2022-05-17 02:03:30|161306.5|161176.5|161306.5|161176.5|161314.6|161184.6|161302.1|161172.1|17
1652753020000|2022-05-17 02:03:40|161303.8|161173.8|161299.2|161169.2|161305.1|161175.1|161293.3|161163.3|14
1652753030000|2022-05-17 02:03:50|161298.6|161168.6|161315.5|161185.5|161315.5|161185.5|161294.5|161164.5|12
1652753040000|2022-05-17 02:04:00|161310.5|161180.5|161314.6|161184.6|161314.6|161184.6|161300.8|161170.8|14
1652753050000|2022-05-17 02:04:10|161314|161184|161287.1|161157.1|161316.1|161186.1|161287.1|161157.1|15
1652753060000|2022-05-17 02:04:20|161287.2|161157.2|161310.1|161180.1|161320.4|161190.4|161287.2|161157.2|16
1652753070000|2022-05-17 02:04:30|161311.8|161181.8|161311.3|161181.3|161316.3|161186.3|161300.9|161170.9|20
1652753080000|2022-05-17 02:04:40|161303.3|161173.3|161304.6|161174.6|161308.5|161178.5|161299.3|161169.3|9
1652753090000|2022-05-17 02:04:50|161302.1|161172.1|161309.1|161179.1|161352.4|161186.5|161302.1|161150.5|17
1652753100000|2022-05-17 02:05:00|161306.1|161176.1|161311.7|161181.7|161313|161183|161300.6|161170.6|14
1652753110000|2022-05-17 02:05:10|161313.5|161183.5|161318.2|161188.2|161318.2|161188.2|161312|161182|12
1652753120000|2022-05-17 02:05:20|161307.6|161177.6|161315.8|161185.8|161320.8|161190.8|161298.6|161168.6|11
1652753130000|2022-05-17 02:05:30|161312.3|161182.3|161343.5|161141|161362|161187.9|161305.5|161141|10
1652753140000|2022-05-17 02:05:40|161304.9|161174.9|161302.5|161172.5|161352.5|161175|161297.4|161136.7|9
1652753150000|2022-05-17 02:05:50|161303.8|161173.8|161306.1|161176.1|161309.7|161179.7|161300.9|161170.9|16
1652753160000|2022-05-17 02:06:00|161304.2|161174.2|161296.2|161166.2|161304.4|161174.4|161295.5|161165.5|16
1652753170000|2022-05-17 02:06:10|161295.4|161165.4|161304.2|161174.2|161304.2|161174.2|161290.9|161160.9|14
1652753180000|2022-05-17 02:06:20|161303.8|161173.8|161313.3|161183.3|161361.1|161195.9|161290.7|161146.2|26
1652753190000|2022-05-17 02:06:30|161313.9|161183.9|161315|161185|161315.7|161185.7|161307.1|161177.1|21
1652753200000|2022-05-17 02:06:40|161316.4|161186.4|161318.5|161188.5|161354.2|161188.5|161312.6|161153.7|14
1652753210000|2022-05-17 02:06:50|161305.9|161175.9|161307.8|161177.8|161319.1|161189.1|161305.9|161175.9|7
1652753220000|2022-05-17 02:07:00|161306|161176|161312.1|161182.1|161317|161187|161306|161176|9
1652753230000|2022-05-17 02:07:10|161315.3|161185.3|161313.8|161183.8|161316|161186|161306.8|161176.8|9
1652753240000|2022-05-17 02:07:20|161310.7|161180.7|161318.9|161188.9|161353.2|161188.9|161302.9|161148.3|17
1652753250000|2022-05-17 02:07:30|161319.2|161189.2|161313.1|161183.1|161319.4|161189.4|161313|161183|14
1652753260000|2022-05-17 02:07:40|161315|161185|161304.5|161174.5|161317.3|161187.3|161304.5|161174.5|10
1652753270000|2022-05-17 02:07:50|161301.2|161171.2|161292.8|161162.8|161312|161182|161292.8|161162.8|14
1652753280000|2022-05-17 02:08:00|161294.4|161164.4|161292.7|161162.7|161324.8|161194.8|161291.7|161161.7|18
1652753290000|2022-05-17 02:08:10|161294.1|161164.1|161304.1|161174.1|161312.8|161182.8|161292.3|161162.3|13
1652753300000|2022-05-17 02:08:20|161299.6|161169.6|161306.4|161176.4|161309.5|161179.5|161297.7|161167.7|13
1652753310000|2022-05-17 02:08:30|161307|161177|161322.8|161192.8|161322.8|161192.8|161307|161177|7
1652753320000|2022-05-17 02:08:40|161323.8|161193.8|161312.3|161182.3|161326.2|161196.2|161303.2|161173.2|13
1652753330000|2022-05-17 02:08:50|161318.9|161188.9|161366.8|161236.8|161380.1|161250.1|161313.6|161183.6|18
1652753340000|2022-05-17 02:09:00|161366.4|161236.4|161363.2|161233.2|161373|161243|161363.2|161233.2|22
1652753350000|2022-05-17 02:09:10|161364.6|161234.6|161374.6|161244.6|161374.6|161244.6|161364.6|161234.6|24
1652753360000|2022-05-17 02:09:20|161374.2|161244.2|161369.2|161239.2|161374.2|161244.2|161368.3|161238.3|17
1652753370000|2022-05-17 02:09:30|161365.2|161235.2|161369.6|161239.6|161372.8|161242.8|161365.2|161235.2|21
1652753380000|2022-05-17 02:09:40|161371.7|161241.7|161372.6|161242.6|161372.6|161242.6|161361.5|161231.5|21
1652753390000|2022-05-17 02:09:50|161372.1|161242.1|161368.4|161238.4|161374.6|161244.6|161360.2|161230.2|26
1652753400000|2022-05-17 02:10:00|161370.4|161240.4|161366.9|161236.9|161401.6|161241|161359.2|161192.9|21
1652753410000|2022-05-17 02:10:10|161366.1|161236.1|161369|161239|161406.4|161239.9|161365.6|161198.5|23
1652753420000|2022-05-17 02:10:20|161366.2|161236.2|161370.3|161240.3|161370.3|161240.3|161365.3|161235.3|21
1652753430000|2022-05-17 02:10:30|161368.4|161238.4|161363.4|161233.4|161371|161241|161363.4|161233.4|17
1652753440000|2022-05-17 02:10:40|161364.9|161234.9|161359.3|161229.3|161374.3|161244.3|161357.1|161227.1|18
1652753450000|2022-05-17 02:10:50|161352.4|161222.4|161358.6|161228.6|161408.6|161239.9|161352.4|161198.1|12
1652753460000|2022-05-17 02:11:00|161356|161226|161363.4|161233.4|161400.7|161236.4|161356|161200.5|10
1652753470000|2022-05-17 02:11:10|161362|161232|161361.6|161231.6|161366.3|161236.3|161358.3|161228.3|6
1652753480000|2022-05-17 02:11:20|161366.9|161236.9|161359.1|161229.1|161366.9|161236.9|161356.8|161226.8|8
1652753490000|2022-05-17 02:11:30|161356.4|161226.4|161339.5|161209.5|161360.2|161230.2|161339.5|161209.5|5
1652753500000|2022-05-17 02:11:40|161335.3|161205.3|161333.4|161203.4|161335.3|161205.3|161332.4|161202.4|4
1652753510000|2022-05-17 02:11:50|161324.7|161194.7|161355.6|161225.6|161402|161235.7|161324.7|161185.7|9
1652753520000|2022-05-17 02:12:00|161349.3|161219.3|161359.6|161229.6|161378.3|161236.2|161349.3|161175.7|12
1652753530000|2022-05-17 02:12:10|161356.5|161226.5|161364.4|161234.4|161368.8|161238.8|161356.3|161226.3|13
1652753540000|2022-05-17 02:12:20|161360.2|161230.2|161363.2|161233.2|161363.2|161233.2|161356.5|161226.5|6
1652753550000|2022-05-17 02:12:30|161360.7|161230.7|161401|161195.4|161401|161234.7|161359.4|161195.4|6
1652753560000|2022-05-17 02:12:40|161416|161185.9|161365.3|161235.3|161416|161235.3|161363|161175.5|6
1652753570000|2022-05-17 02:12:50|161367.7|161237.7|161366.4|161236.4|161406|161241.6|161366.4|161201.2|8
1652753580000|2022-05-17 02:13:00|161395.3|161184|161361.2|161231.2|161445.9|161233.3|161340.6|161176.7|21
1652753590000|2022-05-17 02:13:10|161371.1|161241.1|161353.9|161223.9|161427.2|161241.1|161349.5|161194.5|12
1652753600000|2022-05-17 02:13:20|161350.6|161220.6|161349.3|161219.3|161350.6|161220.6|161345.2|161215.2|3
1652753610000|2022-05-17 02:13:30|161351|161221|161365.9|161235.9|161370.9|161240.9|161351|161221|9
1652753620000|2022-05-17 02:13:40|161367.1|161237.1|161354.1|161224.1|161367.1|161237.1|161353.8|161223.8|3
1652753630000|2022-05-17 02:13:50|161353.8|161223.8|161360.7|161230.7|161367.8|161237.8|161342.3|161212.3|11
1652753640000|2022-05-17 02:14:00|161354.4|161224.4|161354.6|161224.6|161395.9|161224.6|161345.4|161182.3|8
1652753650000|2022-05-17 02:14:10|161361.9|161231.9|161361.5|161231.5|161368.9|161238.9|161357|161227|8
1652753660000|2022-05-17 02:14:20|161355.6|161225.6|161366.9|161236.9|161371.5|161241.5|161355.6|161225.6|14
1652753670000|2022-05-17 02:14:30|161360.2|161230.2|161382.6|161252.6|161382.6|161252.6|161349|161219|16
1652753680000|2022-05-17 02:14:40|161382.7|161252.7|161364.2|161234.2|161382.7|161252.7|161346.7|161216.7|12
1652753690000|2022-05-17 02:14:50|161362.1|161232.1|161359.1|161229.1|161370.6|161240.6|161358.7|161228.7|13
1652753700000|2022-05-17 02:15:00|161360|161230|161364.3|161234.3|161364.3|161234.3|161358.7|161228.7|12
1652753710000|2022-05-17 02:15:10|161367.1|161237.1|161364.1|161234.1|161368.4|161238.4|161356.3|161226.3|5
1652753720000|2022-05-17 02:15:20|161362.5|161232.5|161367.3|161237.3|161431.5|161239.9|161362.5|161180.2|7
1652753730000|2022-05-17 02:15:30|161366|161236|161359.5|161229.5|161367.4|161237.4|161359.4|161229.4|5
1652753740000|2022-05-17 02:15:40|161359|161229|161374.7|161244.7|161374.7|161244.7|161359|161229|20
1652753750000|2022-05-17 02:15:50|161372.4|161242.4|161362.4|161232.4|161372.4|161242.4|161357.5|161227.5|26
1652753760000|2022-05-17 02:16:00|161364.5|161234.5|161367|161237|161402.3|161243.6|161357.3|161201.8|21
1652753770000|2022-05-17 02:16:10|161366|161236|161370.6|161240.6|161406.2|161241.1|161364.2|161202.4|25
1652753780000|2022-05-17 02:16:20|161374.1|161244.1|161374.8|161244.8|161377.8|161247.8|161371.5|161241.5|23
1652753790000|2022-05-17 02:16:30|161374.1|161244.1|161430.3|161300.3|161477.3|161300.8|161373.3|161243.3|20
1652753800000|2022-05-17 02:16:40|161426.5|161296.5|161484.3|161261.9|161484.3|161308.8|161411.1|161261.9|14
1652753810000|2022-05-17 02:16:50|161474.1|161267.6|161426.3|161296.3|161474.2|161304|161422|161263.7|14
1652753820000|2022-05-17 02:17:00|161426.4|161296.4|161426.9|161296.9|161426.9|161296.9|161422.5|161292.5|8
1652753830000|2022-05-17 02:17:10|161412.9|161282.9|161411|161281|161420.7|161290.7|161411|161281|13
1652753840000|2022-05-17 02:17:20|161421.4|161291.4|161432.2|161302.2|161438.5|161308.5|161420.3|161290.3|7
1652753850000|2022-05-17 02:17:30|161434.7|161304.7|161413.5|161283.5|161485.2|161308.3|161411.8|161257.3|7
1652753860000|2022-05-17 02:17:40|161417.6|161287.6|161423.3|161293.3|161430.4|161300.4|161409.1|161279.1|14
1652753870000|2022-05-17 02:17:50|161429.5|161299.5|161416.5|161286.5|161463.5|161299.5|161416.5|161261.7|10
1652753880000|2022-05-17 02:18:00|161416.7|161286.7|161436.7|161306.7|161438.2|161308.2|161416.7|161286.7|11
1652753890000|2022-05-17 02:18:10|161437.3|161307.3|161435|161305|161438.8|161308.8|161428.3|161298.3|6
1652753900000|2022-05-17 02:18:20|161439.2|161309.2|161432.2|161302.2|161439.2|161309.2|161432.2|161302.2|3
1652753910000|2022-05-17 02:18:30|161433.3|161303.3|161433.6|161303.6|161469.8|161309.1|161424.3|161265.4|18
1652753920000|2022-05-17 02:18:40|161434.6|161304.6|161437.7|161307.7|161438.4|161308.4|161433.8|161303.8|25
1652753930000|2022-05-17 02:18:50|161437.4|161307.4|161431.4|161301.4|161502.6|161344.7|161431.4|161241.7|18
1652753940000|2022-05-17 02:19:00|161468|161267.8|161435.9|161305.9|161470.9|161307.6|161432.1|161267.8|24
1652753950000|2022-05-17 02:19:10|161436.3|161306.3|161437.8|161307.8|161437.8|161307.8|161435.4|161305.4|13
1652753960000|2022-05-17 02:19:20|161436.7|161306.7|161427.6|161297.6|161436.8|161306.8|161420.4|161290.4|14
1652753970000|2022-05-17 02:19:30|161427.4|161297.4|161422.5|161292.5|161436.5|161306.5|161422.5|161292.5|10
1652753980000|2022-05-17 02:19:40|161418.1|161288.1|161418.2|161288.2|161426.1|161296.1|161407.3|161277.3|12
1652753990000|2022-05-17 02:19:50|161419|161289|161401.9|161271.9|161419|161289|161399.7|161269.7|9
1652754000000|2022-05-17 02:20:00|161397.7|161267.7|161470.5|161268|161470.5|161303.7|161397.7|161267.7|10
1652754010000|2022-05-17 02:20:10|161433.5|161303.5|161425.1|161295.1|161480.5|161303.5|161425.1|161260.6|16
1652754020000|2022-05-17 02:20:20|161427.2|161297.2|161429.5|161299.5|161435.4|161305.4|161427.2|161297.2|19
1652754030000|2022-05-17 02:20:30|161434.8|161304.8|161436.7|161306.7|161436.7|161306.7|161412.7|161282.7|12
1652754040000|2022-05-17 02:20:40|161436.5|161306.5|161475.9|161268.7|161485.5|161307.8|161436.3|161259.7|8
1652754050000|2022-05-17 02:20:50|161437|161307|161475|161255.3|161486.2|161307|161424.2|161243.4|6
1652754060000|2022-05-17 02:21:00|161470.8|161256.4|161436.5|161306.5|161470.8|161308.8|161424.1|161256.4|11
1652754070000|2022-05-17 02:21:10|161438.3|161308.3|161438.7|161308.7|161439.3|161309.3|161430.6|161300.6|9
1652754080000|2022-05-17 02:21:20|161437.2|161307.2|161424.3|161294.3|161437.2|161307.2|161423.6|161293.6|10
1652754090000|2022-05-17 02:21:30|161416.1|161286.1|161421.3|161291.3|161429.1|161299.1|161413.5|161283.5|6
1652754100000|2022-05-17 02:21:40|161423.1|161293.1|161426.2|161296.2|161426.2|161296.2|161415.5|161285.5|7
1652754110000|2022-05-17 02:21:50|161427.4|161297.4|161433.2|161303.2|161434.2|161304.2|161421.8|161291.8|12
1652754120000|2022-05-17 02:22:00|161435.6|161305.6|161426.8|161296.8|161435.6|161305.6|161414.7|161284.7|8
1652754130000|2022-05-17 02:22:10|161426|161296|161433.5|161303.5|161435|161305|161422.7|161292.7|10
1652754140000|2022-05-17 02:22:20|161432.7|161302.7|161439.3|161309.3|161439.3|161309.3|161424|161294|13
1652754150000|2022-05-17 02:22:30|161439.2|161309.2|161431.9|161301.9|161439.2|161309.2|161422.2|161292.2|12
1652754160000|2022-05-17 02:22:40|161431.1|161301.1|161433.8|161303.8|161434.1|161304.1|161425.8|161295.8|11
1652754170000|2022-05-17 02:22:50|161433.7|161303.7|161430|161300|161434.1|161304.1|161429.1|161299.1|11
1652754180000|2022-05-17 02:23:00|161430.1|161300.1|161420.4|161290.4|161430.1|161300.1|161420.4|161290.4|6
1652754190000|2022-05-17 02:23:10|161419|161289|161415.7|161285.7|161421.1|161291.1|161415.7|161285.7|4
1652754200000|2022-05-17 02:23:20|161415.4|161285.4|161430.9|161300.9|161435.2|161305.2|161415.4|161285.4|11
1652754210000|2022-05-17 02:23:30|161429.7|161299.7|161436|161306|161480.2|161306|161429.7|161262.8|5
1652754220000|2022-05-17 02:23:40|161411.3|161281.3|161427.1|161297.1|161431|161301|161411.3|161281.3|11
1652754230000|2022-05-17 02:23:50|161426.9|161296.9|161431.9|161301.9|161433.1|161303.1|161422.7|161292.7|10
1652754240000|2022-05-17 02:24:00|161424.4|161294.4|161410.2|161280.2|161434|161304|161410.2|161280.2|9
1652754250000|2022-05-17 02:24:10|161424.2|161294.2|161438.9|161308.9|161439.7|161309.7|161422.4|161292.4|7
1652754260000|2022-05-17 02:24:20|161436.2|161306.2|161458.7|161245.3|161488.7|161306.2|161413.3|161242.9|9
1652754270000|2022-05-17 02:24:30|161424.6|161294.6|161427.6|161297.6|161429.7|161299.7|161424.6|161294.6|5
1652754280000|2022-05-17 02:24:40|161424.4|161294.4|161420.7|161290.7|161425.7|161295.7|161420|161290|7
1652754290000|2022-05-17 02:24:50|161421.2|161291.2|161404.8|161274.8|161438|161308|161404.8|161274.8|11
1652754300000|2022-05-17 02:25:00|161416|161286|161427.7|161297.7|161431.1|161301.1|161408.3|161278.3|13
1652754310000|2022-05-17 02:25:10|161424.5|161294.5|161427.6|161297.6|161432.9|161302.9|161418.7|161288.7|9
1652754320000|2022-05-17 02:25:20|161429.4|161299.4|161424|161294|161429.7|161299.7|161400.4|161270.4|14
1652754330000|2022-05-17 02:25:30|161423.7|161293.7|161427.6|161297.6|161430.6|161300.6|161422.2|161292.2|10
1652754340000|2022-05-17 02:25:40|161429.3|161299.3|161420.6|161290.6|161429.3|161299.3|161416.2|161286.2|7
1652754350000|2022-05-17 02:25:50|161422.6|161292.6|161440|161310|161440|161310|161422.6|161292.6|6
1652754360000|2022-05-17 02:26:00|161413.8|161283.8|161426.2|161296.2|161426.2|161296.2|161413.1|161283.1|6
1652754370000|2022-05-17 02:26:10|161405.6|161275.6|161400.2|161270.2|161419.8|161289.8|161398.7|161268.7|10
1652754380000|2022-05-17 02:26:20|161402.1|161272.1|161420.2|161290.2|161422.7|161292.7|161402.1|161272.1|12
1652754390000|2022-05-17 02:26:30|161405.2|161275.2|161426.5|161296.5|161426.5|161296.5|161405.2|161275.2|8
1652754400000|2022-05-17 02:26:40|161425.4|161295.4|161430.5|161300.5|161430.5|161300.5|161425.4|161295.4|4
1652754410000|2022-05-17 02:26:50|161419.4|161289.4|161432.1|161302.1|161432.5|161302.5|161419.4|161289.4|7
1652754420000|2022-05-17 02:27:00|161428.6|161298.6|161417.1|161287.1|161437.9|161307.9|161417.1|161287.1|4
1652754430000|2022-05-17 02:27:10|161426.2|161296.2|161436.9|161306.9|161437.6|161307.6|161425|161295|9
1652754440000|2022-05-17 02:27:20|161434.2|161304.2|161432.9|161302.9|161481.9|161304.2|161423|161228.5|20
1652754450000|2022-05-17 02:27:30|161433.3|161303.3|161429.5|161299.5|161466.4|161304|161429.5|161266|10
1652754460000|2022-05-17 02:27:40|161469.9|161262|161469.4|161266.9|161470.5|161298.6|161426.9|161262|7
1652754470000|2022-05-17 02:27:50|161471.2|161270.2|161425.5|161295.5|161502.4|161308|161423.8|161223.3|15
1652754480000|2022-05-17 02:28:00|161425.6|161295.6|161461.6|161245.1|161474.4|161303.3|161413.3|161244.3|16
1652754490000|2022-05-17 02:28:10|161453.5|161242.8|161468.2|161255|161475.9|161255.6|161453.5|161242.8|16
1652754500000|2022-05-17 02:28:20|161469.4|161252.9|161433.2|161224.5|161475.7|161279.7|161397.7|161218.5|24
1652754510000|2022-05-17 02:28:30|161434.3|161226|161458|161238.3|161460.1|161250.2|161433.4|161223.5|20
1652754520000|2022-05-17 02:28:40|161465.2|161239.9|161455.9|161243.5|161465.2|161289.6|161419.6|161238.4|15
1652754530000|2022-05-17 02:28:50|161460.8|161243.7|161417|161287|161472.2|161287|161417|161235.7|12
1652754540000|2022-05-17 02:29:00|161455.4|161252.5|161456.5|161224.7|161473.5|161300.6|161416.3|161224.7|15
1652754550000|2022-05-17 02:29:10|161431.6|161301.6|161465.8|161244.1|161484.6|161301.6|161401|161230.4|18
1652754560000|2022-05-17 02:29:20|161463.7|161244.5|161457.6|161216.3|161473.5|161255.5|161448.6|161213.1|19
1652754570000|2022-05-17 02:29:30|161457.8|161212.7|161455.9|161247|161464.2|161247|161444.8|161210.4|20
1652754580000|2022-05-17 02:29:40|161460|161245.8|161446.8|161211.5|161461.5|161245.8|161443.3|161210|31
1652754590000|2022-05-17 02:29:50|161453.7|161212.1|161447.4|161240.9|161473.7|161240.9|161447.3|161207.8|24
1652754600000|2022-05-17 02:30:00|161468.9|161226.7|161469|161228.3|161512.5|161248.4|161462.6|161204.2|30
1652754610000|2022-05-17 02:30:10|161465.2|161234|161477.3|161224.8|161479.2|161239.8|161463.4|161223.5|24
1652754620000|2022-05-17 02:30:20|161474.8|161227.3|161488|161231.6|161489.7|161238.6|161469.4|161225.9|20
1652754630000|2022-05-17 02:30:30|161488.1|161233.1|161446.3|161231.4|161488.1|161245.5|161446|161226.1|13
1652754640000|2022-05-17 02:30:40|161442.2|161232.5|161452.6|161238.6|161459.9|161244.1|161442.2|161227.1|23
1652754650000|2022-05-17 02:30:50|161451.9|161236|161494.6|161198.1|161494.6|161293.6|161417.1|161180.8|18
1652754660000|2022-05-17 02:31:00|161463.2|161229.9|161486|161227.4|161506.9|161236.5|161463.2|161193.4|29
1652754670000|2022-05-17 02:31:10|161475.3|161232.9|161455.4|161203.8|161507.3|161232.9|161438.7|161182.7|35
1652754680000|2022-05-17 02:31:20|161451.5|161211|161459|161205.7|161465.5|161213|161451.5|161197.2|27
1652754690000|2022-05-17 02:31:30|161461.9|161201.1|161452.2|161216.6|161461.9|161217.5|161439.2|161201.1|22
1652754700000|2022-05-17 02:31:40|161451.6|161216.8|161419|161209.5|161459.8|161261.8|161382.7|161206.8|27
1652754710000|2022-05-17 02:31:50|161392|161262|161475.7|161239.9|161510|161262|161379.9|161203.7|28
1652754720000|2022-05-17 02:32:00|161458.1|161238.4|161489.4|161240.8|161502.4|161245.3|161457.5|161224.2|23
1652754730000|2022-05-17 02:32:10|161491.9|161234.9|161483.8|161199.6|161503.4|161240.4|161468.1|161194.7|25
1652754740000|2022-05-17 02:32:20|161485.7|161195|161480.1|161201.2|161486.1|161212.8|161456.7|161194.6|30
1652754750000|2022-05-17 02:32:30|161474.9|161205.1|161484.9|161223.3|161486.5|161227.7|161474.9|161198.9|23
1652754760000|2022-05-17 02:32:40|161489.6|161225|161508.1|161208.9|161508.1|161231.7|161456.1|161204.1|23
1652754770000|2022-05-17 02:32:50|161508.2|161211.3|161504.9|161202.6|161523.8|161217.7|161469|161181.8|21
1652754780000|2022-05-17 02:33:00|161510.8|161200.8|161491.7|161198.1|161516.5|161208.5|161487.7|161193.7|28
1652754790000|2022-05-17 02:33:10|161491.9|161199|161515.8|161203.8|161518.5|161234|161477.9|161190.3|28
1652754800000|2022-05-17 02:33:20|161513.7|161221.7|161514.1|161230.4|161522.5|161230.4|161509.6|161216.7|26
1652754810000|2022-05-17 02:33:30|161515.4|161228.1|161515.9|161227.9|161526.9|161237.6|161498.6|161220.5|24
1652754820000|2022-05-17 02:33:40|161515.8|161224.3|161546.6|161204.6|161546.6|161235.1|161509.7|161204.6|26
1652754830000|2022-05-17 02:33:50|161539.6|161207.8|161481.1|161235|161548.9|161241.7|161467.6|161206|36
1652754840000|2022-05-17 02:34:00|161489.2|161231.6|161476.8|161232.9|161515.3|161236.8|161436.3|161196.5|35
1652754850000|2022-05-17 02:34:10|161477.5|161231.9|161469.7|161232.4|161487.7|161240.1|161461.9|161227.4|31
1652754860000|2022-05-17 02:34:20|161462.9|161238.1|161491.7|161240|161492.8|161246.3|161462.9|161235.9|19
1652754870000|2022-05-17 02:34:30|161487.6|161240.9|161484.8|161243.8|161488.8|161248|161466.5|161239.1|21
1652754880000|2022-05-17 02:34:40|161484.5|161234.2|161484.8|161238.5|161493.8|161241.8|161481.9|161232.9|23
1652754890000|2022-05-17 02:34:50|161484.7|161238.6|161448.5|161228.5|161484.7|161241.9|161442.9|161226.5|25
1652754900000|2022-05-17 02:35:00|161449.6|161229.2|161501.6|161232.7|161523.2|161251.3|161446.1|161205.3|22
1652754910000|2022-05-17 02:35:10|161505.5|161231.8|161477.8|161226.5|161505.5|161239.4|161452.8|161210.1|19
1652754920000|2022-05-17 02:35:20|161477.7|161226.6|161476.7|161235.2|161481.8|161240.3|161474.4|161226.6|13
1652754930000|2022-05-17 02:35:30|161480.2|161230.7|161475.2|161223.5|161480.2|161230.7|161459.6|161217.8|13
1652754940000|2022-05-17 02:35:40|161437.8|161225.6|161387.3|161257.3|161448.3|161258.1|161387.3|161225.6|8
1652754950000|2022-05-17 02:35:50|161425|161223.4|161517.4|161225.1|161517.4|161255.2|161385.1|161215.5|14
1652754960000|2022-05-17 02:36:00|161450.4|161204.6|161483.9|161240.4|161499.5|161248.4|161450.4|161204.6|20
1652754970000|2022-05-17 02:36:10|161485|161238.4|161497.6|161244.6|161507.1|161248.7|161477.6|161238.4|13
1652754980000|2022-05-17 02:36:20|161500.6|161242.6|161477.6|161236.7|161500.6|161244.9|161466.4|161233.3|13
1652754990000|2022-05-17 02:36:30|161477.4|161239.6|161471.7|161236.9|161513.8|161247.2|161437|161214.6|20
1652755000000|2022-05-17 02:36:40|161488|161232.1|161472.7|161240.9|161496.6|161251.5|161455|161222.2|25
1652755010000|2022-05-17 02:36:50|161471.2|161241.1|161479.1|161240.8|161480.2|161242.9|161464.7|161229.4|19
1652755020000|2022-05-17 02:37:00|161485.4|161240.7|161485.3|161239.6|161519.5|161246.4|161464.7|161231.7|24
1652755030000|2022-05-17 02:37:10|161468.6|161238.2|161472.2|161244.3|161490.1|161244.3|161462.2|161228.6|20
1652755040000|2022-05-17 02:37:20|161472.1|161244.1|161459.2|161253.1|161479.8|161254.2|161458.7|161235.2|12
1652755050000|2022-05-17 02:37:30|161464.4|161252.9|161485.5|161241.4|161498.4|161254.4|161458.3|161233|15
1652755060000|2022-05-17 02:37:40|161495.4|161237.6|161489.4|161245.6|161505.6|161248.9|161468.9|161229.3|22
1652755070000|2022-05-17 02:37:50|161488|161248|161486|161246.5|161496.9|161265.2|161480.1|161240.4|21
1652755080000|2022-05-17 02:38:00|161483.5|161247|161475.4|161252.5|161497.3|161255|161475.4|161237|20
1652755090000|2022-05-17 02:38:10|161469|161262.6|161470.3|161253.2|161478|161264.9|161469|161253.2|29
1652755100000|2022-05-17 02:38:20|161469.3|161251.8|161467.7|161239.9|161493.5|161257.8|161465.7|161236.8|24
1652755110000|2022-05-17 02:38:30|161467.5|161238.9|161458.1|161247.5|161474.2|161282.4|161412.4|161229.8|13
1652755120000|2022-05-17 02:38:40|161472.2|161264.7|161485|161243|161506.4|161281.6|161395.7|161237.2|26
1652755130000|2022-05-17 02:38:50|161472.3|161248.1|161496.4|161250|161507|161269.1|161472.3|161238.6|19
1652755140000|2022-05-17 02:39:00|161503.6|161246.3|161463.7|161244|161503.6|161264.1|161463.7|161244|15
1652755150000|2022-05-17 02:39:10|161463.2|161244.7|161460.1|161251.1|161475.3|161257|161460.1|161244.7|18
1652755160000|2022-05-17 02:39:20|161459.5|161251.4|161473.8|161266.3|161481.1|161303.3|161410.8|161250|18
1652755170000|2022-05-17 02:39:30|161472|161266.4|161413.8|161193.9|161472|161266.4|161413.8|161185.5|28
1652755180000|2022-05-17 02:39:40|161422.3|161190.5|161429.7|161196.2|161434.5|161202.8|161413.3|161189.7|18
1652755190000|2022-05-17 02:39:50|161421.2|161196.3|161442.7|161208.9|161442.7|161208.9|161406.7|161190.4|20
1652755200000|2022-05-17 02:40:00|161443.3|161209.6|161426.4|161203.7|161449.9|161216.7|161424.9|161202|36
1652755210000|2022-05-17 02:40:10|161432.3|161208.5|161434.2|161205.6|161436.2|161211.5|161424.8|161199.9|30
1652755220000|2022-05-17 02:40:20|161427.8|161204.1|161437.7|161211.7|161438.2|161212.3|161427.5|161203.5|27
1652755230000|2022-05-17 02:40:30|161441.5|161214.2|161442.6|161194.6|161444.6|161214.2|161430.2|161192.5|26
1652755240000|2022-05-17 02:40:40|161441.1|161194.5|161420.9|161216.2|161443.4|161220.7|161343|161186.1|29
1652755250000|2022-05-17 02:40:50|161413.6|161200.2|161449.6|161224.3|161455.7|161257.3|161356.3|161199|35
1652755260000|2022-05-17 02:41:00|161447.5|161204.9|161440.8|161220.4|161459.7|161220.4|161435.2|161203.1|35
1652755270000|2022-05-17 02:41:10|161442.4|161217.5|161443.3|161225.8|161452.5|161225.8|161433.8|161203.4|35
1652755280000|2022-05-17 02:41:20|161443.6|161226.3|161448.3|161227|161449.8|161227|161441.6|161215.6|24
1652755290000|2022-05-17 02:41:30|161446.3|161227.5|161467.4|161220.6|161475.2|161232.9|161443.9|161209.1|28
1652755300000|2022-05-17 02:41:40|161466.3|161218.5|161449.4|161227.4|161466.3|161232.4|161444.8|161201.8|28
1652755310000|2022-05-17 02:41:50|161449.6|161230.3|161446.7|161228.3|161473.4|161233.3|161446|161194.3|29
1652755320000|2022-05-17 02:42:00|161448.7|161227.6|161446.7|161227.9|161473.8|161227.9|161441.8|161202|26
1652755330000|2022-05-17 02:42:10|161446.4|161227.3|161445.5|161223.6|161446.4|161227.7|161440|161212.7|30
1652755340000|2022-05-17 02:42:20|161445.6|161220.9|161438|161221.5|161451.2|161225.6|161436|161209.5|30
1652755350000|2022-05-17 02:42:30|161442.7|161221.4|161458.4|161220.7|161469.9|161259.8|161389.8|161196.8|31
1652755360000|2022-05-17 02:42:40|161460.3|161219.2|161457.9|161216.2|161503.8|161271.2|161378.8|161150.8|30
1652755370000|2022-05-17 02:42:50|161444.6|161228.9|161442.5|161227.2|161453.2|161232.1|161427.9|161219.9|32
1652755380000|2022-05-17 02:43:00|161447.6|161223.9|161444.1|161229.9|161448.5|161230.6|161435.5|161205.6|29
1652755390000|2022-05-17 02:43:10|161441.6|161226.1|161442.8|161208.6|161447.4|161228.4|161433|161208.6|25
1652755400000|2022-05-17 02:43:20|161445|161233.2|161444.9|161220.2|161467.3|161233.4|161426.5|161212.5|31
1652755410000|2022-05-17 02:43:30|161433.6|161216.4|161433.5|161209.6|161442|161222.9|161432.9|161209.6|26
1652755420000|2022-05-17 02:43:40|161433.6|161216.9|161438|161214.3|161444.1|161216.9|161432|161205.5|23
1652755430000|2022-05-17 02:43:50|161438.2|161214.7|161439.7|161219.9|161450|161222.9|161434.8|161212.4|23
1652755440000|2022-05-17 02:44:00|161435.6|161222.9|161445.9|161208.8|161447.5|161225.4|161429.9|161199.5|23
1652755450000|2022-05-17 02:44:10|161446.5|161209.1|161471.7|161201.2|161471.7|161223.3|161436.6|161201.2|23
1652755460000|2022-05-17 02:44:20|161450|161224.6|161439.4|161221.7|161471.5|161227.1|161432.6|161205.4|27
1652755470000|2022-05-17 02:44:30|161446.1|161222.5|161438.2|161222.5|161455.1|161223.7|161438.2|161211.7|16
1652755480000|2022-05-17 02:44:40|161437.2|161222.9|161441|161215.7|161441.8|161223|161430.7|161209.7|27
1652755490000|2022-05-17 02:44:50|161436|161216.4|161431.6|161212.5|161450.4|161221.2|161431.3|161203.8|21
1652755500000|2022-05-17 02:45:00|161431|161210|161440.1|161231.7|161441.1|161231.7|161431|161210|20
1652755510000|2022-05-17 02:45:10|161370.1|161240.1|161457|161219.9|161484|161240.1|161370.1|161194.3|26
1652755520000|2022-05-17 02:45:20|161457.3|161220.2|161459.9|161218.2|161473.3|161227|161453.3|161207.6|26
1652755530000|2022-05-17 02:45:30|161456.8|161222.3|161438.1|161207.8|161459.2|161222.3|161432.8|161199.8|20
1652755540000|2022-05-17 02:45:40|161444.2|161209.3|161443.9|161202.6|161453.3|161217.5|161426|161202.6|26
1652755550000|2022-05-17 02:45:50|161433|161202.5|161415.8|161208.1|161453|161247.7|161377.6|161202.1|24
1652755560000|2022-05-17 02:46:00|161419.1|161208.8|161384.5|161254.5|161483.8|161264.8|161374.3|161194.4|21
1652755570000|2022-05-17 02:46:10|161452.8|161214|161442.8|161224.9|161460.2|161266.9|161371.1|161210.8|26
1652755580000|2022-05-17 02:46:20|161447.6|161222.6|161444.6|161219.2|161449.5|161226.4|161427.9|161217.6|23
1652755590000|2022-05-17 02:46:30|161445.1|161217.8|161446.5|161221.4|161457.8|161265.9|161386.6|161211.4|29
1652755600000|2022-05-17 02:46:40|161446|161207.5|161444.6|161219.4|161453.8|161224.7|161436.6|161204|21
1652755610000|2022-05-17 02:46:50|161448.2|161219.5|161436.3|161221.8|161451.8|161221.8|161435.1|161211.4|18
1652755620000|2022-05-17 02:47:00|161440.6|161221.3|161448|161202|161462.7|161262.3|161392.3|161197|26
1652755630000|2022-05-17 02:47:10|161447|161216.6|161440.2|161217.8|161450.5|161222.8|161426.9|161211.2|21
1652755640000|2022-05-17 02:47:20|161440.8|161215.4|161389.3|161259.3|161440.8|161260.4|161389.3|161215.4|15
1652755650000|2022-05-17 02:47:30|161391.3|161261.3|161418.2|161216.4|161443.1|161261.3|161391.3|161210|17
1652755660000|2022-05-17 02:47:40|161428.2|161213.7|161391.4|161261.4|161428.2|161265.9|161360.4|161209|20
1652755670000|2022-05-17 02:47:50|161390.1|161260.1|161390|161260|161427.8|161264.5|161376.8|161221|22
1652755680000|2022-05-17 02:48:00|161391.4|161261.4|161430.1|161225.2|161435.2|161265.3|161377.6|161208.1|20
1652755690000|2022-05-17 02:48:10|161428.3|161214.7|161412.3|161212.1|161430.9|161251.4|161363.7|161203|21
1652755700000|2022-05-17 02:48:20|161384|161254|161437.7|161206.5|161457.3|161254|161384|161206.3|20
1652755710000|2022-05-17 02:48:30|161430.9|161208.8|161435|161232.5|161445.7|161264.8|161384.5|161206.9|15
1652755720000|2022-05-17 02:48:40|161435.2|161233.7|161426.1|161212.8|161464.2|161267.7|161397.7|161209.1|17
1652755730000|2022-05-17 02:48:50|161436.7|161214.2|161393.2|161263.2|161448.1|161265.4|161390.1|161214.2|18
1652755740000|2022-05-17 02:49:00|161425.4|161222.1|161420.3|161202.9|161452.9|161261.6|161391.6|161196.9|18
1652755750000|2022-05-17 02:49:10|161417.6|161205|161433.3|161209.3|161437.9|161251.1|161381.1|161200|12
1652755760000|2022-05-17 02:49:20|161449.2|161200.8|161438|161204.1|161454.3|161209.8|161418.6|161193.8|21
1652755770000|2022-05-17 02:49:30|161435.4|161218.5|161435.6|161210.8|161447.2|161248.6|161370.9|161195.6|21
1652755780000|2022-05-17 02:49:40|161434.8|161209.9|161427.8|161208.3|161439.4|161217.5|161420.8|161203.6|24
1652755790000|2022-05-17 02:49:50|161422.1|161205.5|161415.5|161206.7|161435.4|161216.9|161415.4|161192|20
1652755800000|2022-05-17 02:50:00|161414.7|161204.3|161420.9|161198.8|161435.1|161251.9|161360.3|161193.3|25
1652755810000|2022-05-17 02:50:10|161427.2|161209.1|161430.3|161209.9|161430.6|161214.4|161419.9|161205.7|13
1652755820000|2022-05-17 02:50:20|161423.8|161212.2|161436.8|161221.3|161442.6|161227.8|161423.3|161212.2|11
1652755830000|2022-05-17 02:50:30|161438.7|161220|161446.6|161232.3|161472.1|161267|161356.8|161204.8|19
1652755840000|2022-05-17 02:50:40|161444.7|161232.5|161392.8|161262.8|161444.9|161272.8|161389.5|161198.6|23
1652755850000|2022-05-17 02:50:50|161438.6|161216.8|161429.8|161219.8|161445.2|161265.3|161391.5|161203.2|13
1652755860000|2022-05-17 02:51:00|161430.7|161221.6|161419.6|161207.2|161446|161224.7|161412.5|161201.1|12
1652755870000|2022-05-17 02:51:10|161369.3|161239.3|161420.6|161208.7|161425.6|161239.5|161359.8|161197.9|12
1652755880000|2022-05-17 02:51:20|161367.3|161237.3|161363.4|161233.4|161384.1|161254.1|161354.7|161224.7|23
1652755890000|2022-05-17 02:51:30|161369.7|161239.7|161372.3|161242.3|161374.6|161244.6|161358.6|161228.6|15
1652755900000|2022-05-17 02:51:40|161373.8|161243.8|161411.2|161194.4|161422.4|161246.2|161373.8|161193|12
1652755910000|2022-05-17 02:51:50|161391.7|161184.5|161370.9|161240.9|161405.2|161245.6|161355.8|161184.5|16
1652755920000|2022-05-17 02:52:00|161358.2|161228.2|161377|161247|161410.3|161252.4|161358.2|161208|12
1652755930000|2022-05-17 02:52:10|161375.6|161245.6|161428.6|161298.6|161483.2|161298.6|161351.1|161216.2|23
1652755940000|2022-05-17 02:52:20|161477.5|161253.3|161458.8|161257.7|161477.5|161293.7|161409.4|161238.4|20
1652755950000|2022-05-17 02:52:30|161462.7|161256.8|161464.4|161252.6|161473.4|161292.2|161418.7|161249.1|23
1652755960000|2022-05-17 02:52:40|161423.8|161293.8|161471.1|161254.5|161471.1|161297|161423.8|161254.5|12
1652755970000|2022-05-17 02:52:50|161465.2|161254.8|161423.2|161293.2|161476.9|161293.2|161410.9|161246.9|11
1652755980000|2022-05-17 02:53:00|161417.7|161287.7|161499.2|161268.5|161509|161289.1|161417.3|161246.3|20
1652755990000|2022-05-17 02:53:10|161437.8|161237.5|161479.7|161255.7|161482.1|161298.3|161397|161237.5|13
1652756000000|2022-05-17 02:53:20|161468.4|161256|161479.2|161253.9|161479.2|161300.5|161426.2|161253.9|12
1652756010000|2022-05-17 02:53:30|161449|161243.3|161461.2|161244.6|161471.3|161249.2|161448.5|161235.1|8
1652756020000|2022-05-17 02:53:40|161424.7|161294.7|161413.8|161283.8|161471.2|161294.7|161413.8|161253.8|14
1652756030000|2022-05-17 02:53:50|161434|161304|161448|161246.6|161474.9|161304|161406.1|161241.6|16
1652756040000|2022-05-17 02:54:00|161405.1|161275.1|161413.7|161283.7|161418.8|161288.8|161404.1|161274.1|11
1652756050000|2022-05-17 02:54:10|161423.6|161293.6|161410.3|161280.3|161487.1|161293.6|161401.2|161244.3|12
1652756060000|2022-05-17 02:54:20|161416.2|161286.2|161461.6|161251.7|161466.8|161288.9|161403.7|161245.4|8
1652756070000|2022-05-17 02:54:30|161475.7|161255.4|161488.8|161239.1|161488.8|161287.5|161417.5|161239.1|5
1652756080000|2022-05-17 02:54:40|161471.6|161233.7|161435.8|161232.7|161480.9|161261.5|161391.5|161232.7|5
1652756090000|2022-05-17 02:54:50|161417.6|161287.6|161417.1|161287.1|161418.5|161288.5|161395.8|161265.8|10
1652756100000|2022-05-17 02:55:00|161417.8|161287.8|161455.3|161229.3|161455.3|161301.1|161391.8|161229.3|6
1652756110000|2022-05-17 02:55:10|161466.4|161228.3|161391.2|161261.2|161466.4|161261.2|161386.6|161228.3|4
1652756120000|2022-05-17 02:55:20|161401.5|161271.5|161422.6|161292.6|161468.6|161292.6|161401.4|161239.2|11
1652756130000|2022-05-17 02:55:30|161422|161292|161430.3|161300.3|161466.7|161304.7|161421.4|161241.1|8
1652756140000|2022-05-17 02:55:40|161433.3|161303.3|161426.2|161296.2|161433.8|161303.8|161397.6|161267.6|14
1652756150000|2022-05-17 02:55:50|161421.6|161291.6|161423.6|161293.6|161428.1|161298.1|161421.6|161291.6|4
1652756160000|2022-05-17 02:56:00|161478.2|161267|161416.2|161286.2|161478.2|161286.2|161396.8|161252.3|11
1652756170000|2022-05-17 02:56:10|161418.5|161288.5|161437|161228.4|161476|161293.8|161418.5|161221.2|6
1652756180000|2022-05-17 02:56:20|161440.9|161235.9|161426.3|161296.3|161440.9|161300.5|161425.4|161235.9|6
1652756190000|2022-05-17 02:56:30|161405.4|161275.4|161425.7|161295.7|161435.1|161305.1|161403.7|161273.7|9
1652756200000|2022-05-17 02:56:40|161413.9|161283.9|161413.4|161283.4|161474.3|161310|161373.9|161243.9|13
1652756210000|2022-05-17 02:56:50|161523.9|161223.6|161415.3|161285.3|161523.9|161292.6|161397.5|161223.6|10
1652756220000|2022-05-17 02:57:00|161427.6|161297.6|161425.8|161295.8|161447.2|161299.9|161412.2|161245.6|14
1652756230000|2022-05-17 02:57:10|161429.2|161299.2|161467|161255.3|161472.2|161305.9|161418.5|161248.5|18
1652756240000|2022-05-17 02:57:20|161455.8|161253|161441.8|161311.8|161481.1|161311.8|161441.8|161242.1|18
1652756250000|2022-05-17 02:57:30|161481.1|161269.1|161478|161249.1|161481.1|161303.8|161400|161235.4|17
1652756260000|2022-05-17 02:57:40|161450.1|161242.1|161511.8|161259.2|161511.8|161298.5|161407.2|161241.1|15
1652756270000|2022-05-17 02:57:50|161483.6|161256.6|161474.8|161252.4|161487.5|161267.2|161445.9|161220.2|14
1652756280000|2022-05-17 02:58:00|161480.6|161243.4|161462.1|161241.7|161480.6|161295.8|161424.8|161239.5|18
1652756290000|2022-05-17 02:58:10|161454.1|161240.5|161459.8|161253|161466.7|161253|161454.1|161240.5|12
1652756300000|2022-05-17 02:58:20|161457.3|161249.4|161461.3|161249|161466.5|161277.6|161407.6|161238.6|8
1652756310000|2022-05-17 02:58:30|161458.1|161254.8|161466.5|161256.2|161490.3|161302|161398.2|161247|17
1652756320000|2022-05-17 02:58:40|161466.6|161305.7|161425.5|161295.5|161471|161305.7|161402.8|161252.9|9
1652756330000|2022-05-17 02:58:50|161420|161290|161462.1|161237.5|161465.1|161290|161404.6|161234.5|16
1652756340000|2022-05-17 02:59:00|161456|161247.4|161458.6|161247.3|161458.6|161247.4|161456|161247.3|2
1652756350000|2022-05-17 02:59:10|161459.2|161256.2|161414.2|161284.2|161483.3|161291.5|161414.2|161228|10
1652756360000|2022-05-17 02:59:20|161423|161293|161431.3|161301.3|161436.8|161306.8|161423|161293|10
1652756370000|2022-05-17 02:59:30|161435.3|161305.3|161425.8|161295.8|161435.3|161305.3|161425.8|161295.8|5
1652756380000|2022-05-17 02:59:40|161485.8|161252.4|161452|161243.6|161485.8|161253|161452|161233.1|4
1652756390000|2022-05-17 02:59:50|161458.6|161245.9|161416.4|161286.4|161458.6|161291|161410.1|161245.9|11
1652756400000|2022-05-17 03:00:00|161417.2|161287.2|161410.5|161198.5|161453.7|161296.4|161386.7|161175.6|23
1652756410000|2022-05-17 03:00:10|161428.8|161191.1|161415.6|161181.4|161428.8|161205.7|161408.1|161172.5|17
1652756420000|2022-05-17 03:00:20|161412.2|161186.4|161397.6|161196.8|161412.2|161233.5|161354.3|161186.4|14
1652756430000|2022-05-17 03:00:30|161361.5|161231.5|161354.3|161224.3|161413.8|161234.6|161352.9|161189.1|14
1652756440000|2022-05-17 03:00:40|161353.1|161223.1|161379.8|161249.8|161431.1|161258.9|161353.1|161193.5|28
1652756450000|2022-05-17 03:00:50|161424.3|161210.5|161409.9|161201.4|161451.5|161225.5|161409.7|161199.6|21
1652756460000|2022-05-17 03:01:00|161416.1|161205.3|161425.4|161211.4|161432.6|161251.8|161381.1|161202.7|24
1652756470000|2022-05-17 03:01:10|161425.3|161208.4|161419.3|161213|161426.1|161255.6|161371.5|161204.5|16
1652756480000|2022-05-17 03:01:20|161419|161255.8|161386.8|161256.8|161440.1|161276.2|161373.8|161217.6|25
1652756490000|2022-05-17 03:01:30|161388.5|161258.5|161376.6|161246.6|161440.8|161269|161376.6|161200.1|19
1652756500000|2022-05-17 03:01:40|161377.8|161247.8|161423|161211.1|161438.3|161257.6|161373.2|161191.2|28
1652756510000|2022-05-17 03:01:50|161436.5|161209.4|161425.1|161214.1|161437.9|161253.7|161369.7|161200.3|25
1652756520000|2022-05-17 03:02:00|161424.7|161213.8|161440.9|161202.6|161444.1|161216.6|161420|161195.8|21
1652756530000|2022-05-17 03:02:10|161441.1|161202.5|161392.3|161262.3|161441.1|161262.3|161385.2|161197.5|20
1652756540000|2022-05-17 03:02:20|161391.2|161261.2|161432.4|161226|161456|161263.3|161378|161208.6|27
1652756550000|2022-05-17 03:02:30|161430.2|161224.2|161437.1|161209.2|161457.5|161275.6|161390|161205.7|22
1652756560000|2022-05-17 03:02:40|161432.6|161212.6|161459.9|161245.8|161459.9|161245.8|161424.4|161195.8|24
1652756570000|2022-05-17 03:02:50|161463.4|161247.5|161462.3|161250.4|161474.8|161252.7|161462.2|161245.6|18
1652756580000|2022-05-17 03:03:00|161464.8|161252.1|161474.8|161246.7|161474.8|161257.6|161455.9|161246.7|14
1652756590000|2022-05-17 03:03:10|161481|161245.5|161466|161257.7|161481|161257.7|161466|161245.5|9
1652756600000|2022-05-17 03:03:20|161465.7|161258.9|161411.1|161281.1|161467.1|161286.3|161410.7|161247.1|12
1652756610000|2022-05-17 03:03:30|161471.3|161244.2|161420.1|161290.1|161471.3|161290.1|161420.1|161244.2|5
1652756620000|2022-05-17 03:03:40|161417.9|161287.9|161474.9|161254.6|161484.5|161292|161417.9|161245.4|10
1652756630000|2022-05-17 03:03:50|161474.4|161254.8|161424.5|161294.5|161474.4|161297|161415.3|161248.5|10
1652756640000|2022-05-17 03:04:00|161420.2|161290.2|161470.1|161239.5|161470.1|161290.2|161420.2|161239.5|4
1652756650000|2022-05-17 03:04:10|161475.6|161242|161448.7|161241.7|161475.6|161243.5|161448.7|161240.6|5
1652756660000|2022-05-17 03:04:20|161445.6|161241.6|161402.8|161272.8|161445.6|161290.8|161402.8|161241.6|6
1652756670000|2022-05-17 03:04:30|161405.9|161275.9|161419.8|161289.8|161465.9|161293.9|161405.9|161245|10
1652756680000|2022-05-17 03:04:40|161420.9|161290.9|161415.5|161285.5|161481.3|161296.3|161411.5|161257.3|6
1652756690000|2022-05-17 03:04:50|161418.6|161288.6|161427.7|161297.7|161466.7|161298.8|161418.6|161252.2|15
1652756700000|2022-05-17 03:05:00|161427.6|161297.6|161411.3|161281.3|161470.7|161297.6|161411.3|161242.8|26
1652756710000|2022-05-17 03:05:10|161411.5|161281.5|161462.4|161250.3|161462.4|161288.1|161411.5|161250.3|13
1652756720000|2022-05-17 03:05:20|161460.5|161250.9|161471.9|161255.1|161489.9|161289.9|161418.5|161218.6|17
1652756730000|2022-05-17 03:05:30|161471.8|161253|161480|161234.5|161485.1|161254.2|161469.7|161221.8|16
1652756740000|2022-05-17 03:05:40|161469.4|161246.7|161415.6|161285.6|161469.4|161291.8|161409.1|161246.7|22
1652756750000|2022-05-17 03:05:50|161449.5|161248.5|161450.1|161247.5|161458.5|161292.3|161412.6|161233|22
1652756760000|2022-05-17 03:06:00|161449.9|161245.1|161416.4|161286.4|161460.9|161291.2|161409.1|161228.2|30
1652756770000|2022-05-17 03:06:10|161450.1|161249.9|161419.6|161289.6|161458.5|161291.9|161418.2|161246.4|23
1652756780000|2022-05-17 03:06:20|161420.2|161290.2|161468.2|161254.7|161470.6|161290.7|161419.6|161247.6|15
1652756790000|2022-05-17 03:06:30|161466.4|161258|161427.8|161171.7|161468|161258|161343.8|161171.7|28
1652756800000|2022-05-17 03:06:40|161423.3|161175.3|161295.5|161165.5|161423.3|161192.9|161295.5|161116.5|34
1652756810000|2022-05-17 03:06:50|161369.2|161120|161353.3|161147.8|161369.2|161188.9|161307.3|161120|35
1652756820000|2022-05-17 03:07:00|161358.3|161144.9|161305.8|161175.8|161358.3|161186.6|161299.2|161137.7|26
1652756830000|2022-05-17 03:07:10|161307.9|161177.9|161308.7|161178.7|161310.6|161180.6|161307|161177|14
1652756840000|2022-05-17 03:07:20|161308.1|161178.1|161302|161172|161308.9|161178.9|161297.3|161167.3|7
1652756850000|2022-05-17 03:07:30|161301.9|161171.9|161315.5|161185.5|161356.2|161186.8|161301.9|161138.7|18
1652756860000|2022-05-17 03:07:40|161316.9|161186.9|161388.5|161188.2|161405.3|161238.9|161297.9|161145.3|29
1652756870000|2022-05-17 03:07:50|161388.3|161188|161352.3|161222.3|161399.7|161233.6|161349.3|161187.3|24
1652756880000|2022-05-17 03:08:00|161356.5|161226.5|161355.5|161225.5|161358|161228|161349.5|161219.5|17
1652756890000|2022-05-17 03:08:10|161358.1|161228.1|161372.2|161242.2|161372.2|161242.2|161357.2|161227.2|10
1652756900000|2022-05-17 03:08:20|161370.4|161240.4|161362.5|161232.5|161371.7|161241.7|161347.7|161217.7|16
1652756910000|2022-05-17 03:08:30|161362.9|161232.9|161402.2|161171.5|161402.7|161243|161362.9|161166.8|17
1652756920000|2022-05-17 03:08:40|161399.7|161173.7|161408.9|161162.2|161412.8|161191.3|161399.7|161162.2|24
1652756930000|2022-05-17 03:08:50|161409|161180.2|161395.3|161188.5|161409|161189.9|161381.6|161167.6|21
1652756940000|2022-05-17 03:09:00|161397.3|161186.7|161374|161244|161399.1|161244|161356.9|161186.7|18
1652756950000|2022-05-17 03:09:10|161373.7|161243.7|161376.9|161246.9|161378.7|161248.7|161373.7|161243.7|16
1652756960000|2022-05-17 03:09:20|161377.3|161247.3|161374.5|161244.5|161377.3|161247.3|161374.5|161244.5|9
1652756970000|2022-05-17 03:09:30|161375.1|161245.1|161416.7|161208.6|161421.5|161264.8|161374.1|161205|15
1652756980000|2022-05-17 03:09:40|161421.9|161206.4|161407.8|161176.8|161430.4|161244.9|161373.1|161176.8|13
1652756990000|2022-05-17 03:09:50|161413.6|161183.3|161376.2|161246.2|161415.7|161254.4|161360.8|161183.3|13
1652757000000|2022-05-17 03:10:00|161409.6|161207.2|161381.5|161251.5|161409.6|161251.5|161373.1|161207.2|6
1652757010000|2022-05-17 03:10:10|161381.2|161251.2|161409.3|161206.3|161409.3|161252.8|161380.3|161206.3|6
1652757020000|2022-05-17 03:10:20|161373|161243|161419.5|161185.2|161427.3|161262|161372.2|161185.2|8
1652757030000|2022-05-17 03:10:30|161408.2|161205.8|161369|161239|161417.7|161239|161363.1|161190.7|10
1652757040000|2022-05-17 03:10:40|161368.3|161238.3|161380.8|161250.8|161394.5|161264.5|161368.3|161238.3|7
1652757050000|2022-05-17 03:10:50|161381.8|161251.8|161388.2|161258.2|161400.9|161270.9|161379.2|161249.2|12
1652757060000|2022-05-17 03:11:00|161384.4|161254.4|161393.4|161263.4|161435.3|161263.4|161384.4|161213.5|5
1652757070000|2022-05-17 03:11:10|161388.4|161258.4|161388.6|161258.6|161434.2|161265.7|161368.8|161188.8|29
1652757080000|2022-05-17 03:11:20|161387|161257|161382|161252|161423.8|161263.8|161378.9|161212.8|28
1652757090000|2022-05-17 03:11:30|161382.3|161252.3|161389.4|161259.4|161414.6|161264.3|161378.2|161213.4|18
1652757100000|2022-05-17 03:11:40|161390.5|161260.5|161385|161255|161390.5|161260.5|161383.1|161253.1|21
1652757110000|2022-05-17 03:11:50|161385.6|161255.6|161413.8|161213|161434.6|161273.1|161377.5|161213|25
1652757120000|2022-05-17 03:12:00|161416.1|161210.3|161445.6|161315.6|161498.4|161318.9|161372.1|161185.4|31
1652757130000|2022-05-17 03:12:10|161484|161277.4|161486.7|161275.3|161514.8|161325.3|161445|161251.6|15
1652757140000|2022-05-17 03:12:20|161489.6|161270.8|161483.3|161274.6|161489.6|161320.9|161438.6|161270.8|26
1652757150000|2022-05-17 03:12:30|161480.9|161275|161469.9|161257.2|161480.9|161311.4|161426.8|161249.9|18
1652757160000|2022-05-17 03:12:40|161469.4|161237.1|161448.5|161318.5|161499.1|161326.6|161437.9|161234.1|22
1652757170000|2022-05-17 03:12:50|161454.8|161324.8|161481.3|161280.6|161481.3|161324.9|161444.2|161280.6|15
1652757180000|2022-05-17 03:13:00|161484|161275.7|161445.5|161315.5|161484|161322|161443.5|161271.6|15
1652757190000|2022-05-17 03:13:10|161444.5|161314.5|161442.2|161312.2|161490.8|161320|161442.2|161272.7|19
1652757200000|2022-05-17 03:13:20|161442.3|161312.3|161437.2|161307.2|161444.3|161314.3|161437.2|161307.2|14
1652757210000|2022-05-17 03:13:30|161438|161308|161445.6|161315.6|161484.1|161325.4|161437.2|161280.6|19
1652757220000|2022-05-17 03:13:40|161444.9|161314.9|161441.5|161311.5|161490.3|161317.3|161429|161244.6|33
1652757230000|2022-05-17 03:13:50|161439.1|161309.1|161438.3|161308.3|161472.6|161316.8|161426.1|161244.2|27
1652757240000|2022-05-17 03:14:00|161437|161307|161441.1|161311.1|161443.3|161313.3|161435.5|161305.5|20
1652757250000|2022-05-17 03:14:10|161441.4|161311.4|161440.6|161310.6|161441.4|161311.4|161429.2|161299.2|19
1652757260000|2022-05-17 03:14:20|161439.1|161309.1|161446|161316|161447.5|161317.5|161438|161308|22
1652757270000|2022-05-17 03:14:30|161444.7|161314.7|161442|161312|161446.2|161316.2|161441.6|161311.6|25
1652757280000|2022-05-17 03:14:40|161442.7|161312.7|161468.2|161268.1|161468.2|161316.4|161427.2|161268.1|26
1652757290000|2022-05-17 03:14:50|161472|161265.6|161439.9|161309.9|161479.7|161312.5|161432.1|161265.6|11
1652757300000|2022-05-17 03:15:00|161440.1|161310.1|161439.1|161309.1|161440.9|161310.9|161438.4|161308.4|21
1652757310000|2022-05-17 03:15:10|161425.4|161295.4|161419.2|161207.5|161461.9|161295.4|161378.9|161206.1|37
1652757320000|2022-05-17 03:15:20|161422.6|161204.5|161367.4|161237.4|161422.6|161247.7|161362.5|161195.8|30
1652757330000|2022-05-17 03:15:30|161367.3|161237.3|161374.3|161244.3|161375.7|161245.7|161366.7|161236.7|25
1652757340000|2022-05-17 03:15:40|161374.2|161244.2|161376|161246|161377|161247|161366.2|161236.2|30
1652757350000|2022-05-17 03:15:50|161376.7|161246.7|161368.7|161238.7|161379.7|161249.7|161368.7|161238.7|31
1652757360000|2022-05-17 03:16:00|161369.5|161239.5|161380.4|161250.4|161404.7|161251.6|161366.7|161171.7|29
1652757370000|2022-05-17 03:16:10|161381.3|161251.3|161374.4|161244.4|161382.5|161252.5|161372|161242|29
1652757380000|2022-05-17 03:16:20|161379.3|161249.3|161376.4|161246.4|161424.1|161252.6|161366.8|161211.3|20
1652757390000|2022-05-17 03:16:30|161379|161249|161377.9|161247.9|161379.5|161249.5|161376.5|161246.5|23
1652757400000|2022-05-17 03:16:40|161379.2|161249.2|161379.1|161249.1|161379.7|161249.7|161375.2|161245.2|15
1652757410000|2022-05-17 03:16:50|161378.2|161248.2|161377.7|161247.7|161381.4|161251.4|161375.9|161245.9|24
1652757420000|2022-05-17 03:17:00|161377.4|161247.4|161379.7|161249.7|161420.3|161251.5|161377.3|161210.9|24
1652757430000|2022-05-17 03:17:10|161380.1|161250.1|161383.7|161253.7|161404.1|161253.7|161369|161197.2|18
1652757440000|2022-05-17 03:17:20|161381.9|161251.9|161380.7|161250.7|161382.8|161252.8|161377.5|161247.5|21
1652757450000|2022-05-17 03:17:30|161384.7|161254.7|161380.7|161250.7|161386.3|161256.3|161379.8|161249.8|20
1652757460000|2022-05-17 03:17:40|161380.8|161250.8|161379.4|161249.4|161382.6|161252.6|161377.7|161247.7|17
1652757470000|2022-05-17 03:17:50|161378|161248|161381.1|161251.1|161437.3|161261.2|161368.8|161167.1|29
1652757480000|2022-05-17 03:18:00|161380.7|161250.7|161392.7|161262.7|161421.6|161266.7|161373.1|161194.8|27
1652757490000|2022-05-17 03:18:10|161389.6|161259.6|161389.8|161259.8|161434|161268.9|161386.1|161216.4|23
1652757500000|2022-05-17 03:18:20|161389.7|161259.7|161442.1|161312.1|161444.9|161314.9|161389.3|161234.3|31
1652757510000|2022-05-17 03:18:30|161446.3|161316.3|161453.9|161323.9|161453.9|161323.9|161441.3|161311.3|22
1652757520000|2022-05-17 03:18:40|161449.9|161319.9|161437.1|161307.1|161455.1|161325.1|161437.1|161307.1|14
1652757530000|2022-05-17 03:18:50|161436.9|161306.9|161452.9|161322.9|161470.2|161322.9|161434.2|161266.7|19
1652757540000|2022-05-17 03:19:00|161450.6|161320.6|161443.6|161313.6|161452.5|161322.5|161440|161310|23
1652757550000|2022-05-17 03:19:10|161442.9|161312.9|161444.5|161314.5|161475.1|161318.2|161436.3|161266.8|23
1652757560000|2022-05-17 03:19:20|161444.4|161314.4|161446.2|161316.2|161450|161320|161433.9|161303.9|26
1652757570000|2022-05-17 03:19:30|161446.9|161316.9|161432.1|161302.1|161448.3|161318.3|161428.1|161298.1|22
1652757580000|2022-05-17 03:19:40|161433.2|161303.2|161442.3|161312.3|161442.3|161312.3|161431.3|161301.3|18
1652757590000|2022-05-17 03:19:50|161441.5|161311.5|161443|161313|161447.2|161317.2|161440.8|161310.8|19
1652757600000|2022-05-17 03:20:00|161441.9|161311.9|161440|161310|161444.1|161314.1|161439.4|161309.4|15
1652757610000|2022-05-17 03:20:10|161439.8|161309.8|161439.3|161309.3|161490.9|161310.3|161438.9|161263.1|20
1652757620000|2022-05-17 03:20:20|161440.1|161310.1|161438.6|161308.6|161440.6|161310.6|161438.6|161308.6|15
1652757630000|2022-05-17 03:20:30|161477.9|161270.5|161429.9|161299.9|161478.2|161309.8|161425|161270.1|18
1652757640000|2022-05-17 03:20:40|161429.3|161299.3|161438.8|161308.8|161438.8|161308.8|161429.3|161299.3|12
1652757650000|2022-05-17 03:20:50|161437.8|161307.8|161438.1|161308.1|161439.3|161309.3|161437.8|161307.8|11
1652757660000|2022-05-17 03:21:00|161438.2|161308.2|161435.6|161305.6|161484.3|161308.6|161435|161266.5|13
1652757670000|2022-05-17 03:21:10|161435.5|161305.5|161366.4|161236.4|161476|161307.9|161363.8|161195.5|30
1652757680000|2022-05-17 03:21:20|161368.1|161238.1|161373.8|161243.8|161416|161244.1|161368.1|161198.7|23
1652757690000|2022-05-17 03:21:30|161374.3|161244.3|161411.3|161210.1|161418.6|161244.3|161367.7|161204.8|19
1652757700000|2022-05-17 03:21:40|161374.6|161244.6|161373|161243|161411.2|161248.2|161366.6|161208|24
1652757710000|2022-05-17 03:21:50|161372.2|161242.2|161371.9|161241.9|161375.1|161245.1|161365|161235|27
1652757720000|2022-05-17 03:22:00|161371.8|161241.8|161376.4|161246.4|161378.3|161248.3|161370.8|161240.8|24
1652757730000|2022-05-17 03:22:10|161376.8|161246.8|161367.7|161237.7|161407|161247.2|161363.9|161190.1|30
1652757740000|2022-05-17 03:22:20|161368.9|161238.9|161366.9|161236.9|161370.3|161240.3|161366.9|161236.9|11
1652757750000|2022-05-17 03:22:30|161390.7|161185.5|161364.9|161234.9|161390.7|161235.9|161364.3|161185.5|9
1652757760000|2022-05-17 03:22:40|161371.8|161241.8|161370.8|161240.8|161372.7|161242.7|161370.5|161240.5|6
1652757770000|2022-05-17 03:22:50|161369.7|161239.7|161406.1|161198.2|161406.1|161241|161351.5|161196.1|10
1652757780000|2022-05-17 03:23:00|161403.5|161199|161355.8|161225.8|161411.7|161238.2|161355.6|161197.8|32
1652757790000|2022-05-17 03:23:10|161350.5|161220.5|161356.1|161226.1|161359.3|161229.3|161350.5|161220.5|13
1652757800000|2022-05-17 03:23:20|161357.7|161227.7|161355.6|161225.6|161434.3|161240.4|161354.2|161173.3|19
1652757810000|2022-05-17 03:23:30|161367.2|161237.2|161374.8|161244.8|161408.6|161245.7|161367.2|161207.8|15
1652757820000|2022-05-17 03:23:40|161374.3|161244.3|161366.7|161236.7|161374.4|161244.4|161358.6|161228.6|16
1652757830000|2022-05-17 03:23:50|161366.5|161236.5|161359.5|161229.5|161369.4|161239.4|161359.5|161229.5|18
1652757840000|2022-05-17 03:24:00|161362.3|161232.3|161362|161232|161363.4|161233.4|161358.5|161228.5|15
1652757850000|2022-05-17 03:24:10|161362.1|161232.1|161344.1|161214.1|161388.5|161239.6|161317.3|161173.4|19
1652757860000|2022-05-17 03:24:20|161343.4|161213.4|161349.4|161219.4|161349.4|161219.4|161337.8|161207.8|16
1652757870000|2022-05-17 03:24:30|161347.1|161217.1|161342.1|161212.1|161347.1|161217.1|161342.1|161212.1|6
1652757880000|2022-05-17 03:24:40|161345.9|161215.9|161318.2|161188.2|161367.4|161225.2|161315.2|161163.6|10
1652757890000|2022-05-17 03:24:50|161328|161198|161339.4|161209.4|161344.7|161214.7|161324|161194|16
1652757900000|2022-05-17 03:25:00|161340.7|161210.7|161349.9|161219.9|161352.9|161222.9|161333.7|161203.7|23
1652757910000|2022-05-17 03:25:10|161350.5|161220.5|161354|161224|161354|161224|161336|161206|13
1652757920000|2022-05-17 03:25:20|161353.7|161223.7|161352.5|161222.5|161353.7|161223.7|161348.9|161218.9|7
1652757930000|2022-05-17 03:25:30|161352.8|161222.8|161352.8|161222.8|161359.6|161229.6|161352.8|161222.8|10
1652757940000|2022-05-17 03:25:40|161353.6|161223.6|161359.4|161229.4|161401.3|161239.1|161323|161133|22
1652757950000|2022-05-17 03:25:50|161374.2|161244.2|161362.5|161232.5|161374.6|161244.6|161350.5|161220.5|23
1652757960000|2022-05-17 03:26:00|161360.9|161230.9|161360.7|161230.7|161364|161234|161360.6|161230.6|10
1652757970000|2022-05-17 03:26:10|161364|161234|161364.8|161234.8|161364.8|161234.8|161359|161229|7
1652757980000|2022-05-17 03:26:20|161367.9|161237.9|161373.5|161243.5|161374.6|161244.6|161366.4|161236.4|8
1652757990000|2022-05-17 03:26:30|161373.2|161243.2|161368.1|161238.1|161373.2|161243.2|161357.5|161227.5|10
1652758000000|2022-05-17 03:26:40|161367.5|161237.5|161368.6|161238.6|161370.3|161240.3|161367.5|161237.5|6
1652758010000|2022-05-17 03:26:50|161367.8|161237.8|161373.9|161243.9|161373.9|161243.9|161367.8|161237.8|7
1652758020000|2022-05-17 03:27:00|161373.5|161243.5|161365.8|161235.8|161373.5|161243.5|161363.6|161233.6|10
1652758030000|2022-05-17 03:27:10|161366.7|161236.7|161363.5|161233.5|161367.5|161237.5|161360.5|161230.5|7
1652758040000|2022-05-17 03:27:20|161365.3|161235.3|161360.1|161230.1|161365.3|161235.3|161357.8|161227.8|5
1652758050000|2022-05-17 03:27:30|161366|161236|161366.1|161236.1|161367.8|161237.8|161361.9|161231.9|10
1652758060000|2022-05-17 03:27:40|161368.8|161238.8|161361.6|161231.6|161368.9|161238.9|161357.8|161227.8|8
1652758070000|2022-05-17 03:27:50|161361.2|161231.2|161367.3|161237.3|161368.9|161238.9|161361.2|161231.2|6
1652758080000|2022-05-17 03:28:00|161370.3|161240.3|161346.8|161216.8|161370.3|161240.3|161346.8|161216.8|10
1652758090000|2022-05-17 03:28:10|161348.9|161218.9|161359.6|161229.6|161400.3|161229.6|161348.9|161194.3|5
1652758100000|2022-05-17 03:28:20|161355.6|161225.6|161374.3|161244.3|161375|161245|161355.6|161225.6|9
1652758110000|2022-05-17 03:28:30|161373.8|161243.8|161371.7|161241.7|161373.8|161243.8|161371.4|161241.4|7
1652758120000|2022-05-17 03:28:40|161372.5|161242.5|161371.7|161241.7|161372.5|161242.5|161371.7|161241.7|3
1652758130000|2022-05-17 03:28:50|161372.9|161242.9|161369.7|161239.7|161372.9|161242.9|161367.2|161237.2|8
1652758140000|2022-05-17 03:29:00|161373|161243|161368.8|161238.8|161373|161243|161368.8|161238.8|6
1652758150000|2022-05-17 03:29:10|161360.8|161230.8|161362.9|161232.9|161371.3|161241.3|161360.8|161230.8|6
1652758160000|2022-05-17 03:29:20|161361.8|161231.8|161373.7|161243.7|161373.7|161243.7|161361.8|161231.8|6
1652758170000|2022-05-17 03:29:30|161371.4|161241.4|161372.6|161242.6|161373.5|161243.5|161371.4|161241.4|6
1652758180000|2022-05-17 03:29:40|161372.1|161242.1|161372.5|161242.5|161373.6|161243.6|161372.1|161242.1|3
1652758190000|2022-05-17 03:29:50|161372|161242|161372.4|161242.4|161372.6|161242.6|161371.2|161241.2|4
1652758200000|2022-05-17 03:30:00|161369.8|161239.8|161365|161235|161380.9|161242.3|161343.9|161099|7
1652758210000|2022-05-17 03:30:10|161368.7|161238.7|161406.1|161157.1|161409.4|161238.7|161366.5|161157.1|4
1652758220000|2022-05-17 03:30:20|161403.3|161154.6|161364.3|161234.3|161421.2|161234.3|161364.3|161154.6|5
1652758230000|2022-05-17 03:30:30|161361.6|161231.6|161404.3|161185.7|161404.3|161231.6|161361.6|161185.7|4
1652758240000|2022-05-17 03:30:40|161369|161239|161368.8|161238.8|161369|161239|161368.8|161238.8|2
1652758250000|2022-05-17 03:30:50|161364.8|161234.8|161369.3|161239.3|161373.4|161243.4|161364.8|161234.8|10
1652758260000|2022-05-17 03:31:00|161369.4|161239.4|161368.3|161238.3|161370.8|161240.8|161364.8|161234.8|8
1652758270000|2022-05-17 03:31:10|161367.6|161237.6|161368.5|161238.5|161408.2|161238.5|161366.8|161198.7|4
1652758280000|2022-05-17 03:31:20|161367.6|161237.6|161357.2|161227.2|161391.8|161242.2|161356.1|161165.1|7
1652758290000|2022-05-17 03:31:30|161357.6|161227.6|161360.4|161230.4|161404.2|161237.9|161357.6|161190.5|8
1652758300000|2022-05-17 03:31:40|161361.4|161231.4|161362.7|161232.7|161363.2|161233.2|161359.7|161229.7|4
1652758310000|2022-05-17 03:31:50|161372.1|161242.1|161378.8|161248.8|161379.8|161249.8|161371.4|161241.4|9
1652758320000|2022-05-17 03:32:00|161377.7|161247.7|161375.9|161245.9|161377.8|161247.8|161375.3|161245.3|9
1652758330000|2022-05-17 03:32:10|161417.9|161204.2|161367.8|161237.8|161419.2|161237.8|161362.9|161193.7|12
1652758340000|2022-05-17 03:32:20|161361.2|161231.2|161369.1|161239.1|161400.9|161239.1|161361.2|161200.8|12
1652758350000|2022-05-17 03:32:30|161366.9|161236.9|161364.2|161234.2|161397.8|161237.7|161356.6|161190.4|12
1652758360000|2022-05-17 03:32:40|161366.3|161236.3|161372.8|161242.8|161374.4|161244.4|161366.3|161236.3|5
1652758370000|2022-05-17 03:32:50|161373.1|161243.1|161372.6|161242.6|161373.6|161243.6|161371.9|161241.9|9
1652758380000|2022-05-17 03:33:00|161372.1|161242.1|161371.2|161241.2|161411.4|161242.2|161370.9|161202.5|7
1652758390000|2022-05-17 03:33:10|161371.1|161241.1|161374|161244|161374|161244|161369.9|161239.9|12
1652758400000|2022-05-17 03:33:20|161372.7|161242.7|161371.3|161241.3|161373.5|161243.5|161371.3|161241.3|8
1652758410000|2022-05-17 03:33:30|161371.7|161241.7|161371.8|161241.8|161372.8|161242.8|161370.9|161240.9|9
1652758420000|2022-05-17 03:33:40|161344.5|161214.5|161361.7|161231.7|161402.6|161233.2|161341.2|161173.1|11
1652758430000|2022-05-17 03:33:50|161358.5|161228.5|161347.3|161217.3|161393.6|161242.7|161341.8|161161.8|14
1652758440000|2022-05-17 03:34:00|161353.2|161223.2|161350.4|161220.4|161410.2|161238.5|161345.7|161173.1|18
1652758450000|2022-05-17 03:34:10|161350|161220|161353.3|161223.3|161353.3|161223.3|161335.7|161205.7|13
1652758460000|2022-05-17 03:34:20|161354.1|161224.1|161365.9|161235.9|161367.1|161237.1|161353.8|161223.8|18
1652758470000|2022-05-17 03:34:30|161360.3|161230.3|161365.2|161235.2|161369.5|161239.5|161358.3|161228.3|16
1652758480000|2022-05-17 03:34:40|161368.6|161238.6|161367.7|161237.7|161385.3|161246|161339|161175.2|16
1652758490000|2022-05-17 03:34:50|161393.4|161186.5|161359.1|161229.1|161400.1|161229.1|161351.9|161171.8|11
1652758500000|2022-05-17 03:35:00|161356|161226|161364.3|161234.3|161367.4|161237.4|161347.7|161217.7|15
1652758510000|2022-05-17 03:35:10|161367.3|161237.3|161363.1|161233.1|161367.3|161237.3|161362.2|161232.2|8
1652758520000|2022-05-17 03:35:20|161363.7|161233.7|161371.7|161241.7|161371.7|161241.7|161363.7|161233.7|7
1652758530000|2022-05-17 03:35:30|161372.2|161242.2|161372.1|161242.1|161374|161244|161371.8|161241.8|5
1652758540000|2022-05-17 03:35:40|161371.7|161241.7|161371.9|161241.9|161372.5|161242.5|161370.6|161240.6|6
1652758550000|2022-05-17 03:35:50|161371|161241|161416.1|161199.4|161416.1|161243.8|161371|161199.4|7
1652758560000|2022-05-17 03:36:00|161411.5|161201.5|161371.7|161241.7|161411.5|161242.3|161371.3|161201.5|9
1652758570000|2022-05-17 03:36:10|161370.5|161240.5|161374.1|161244.1|161374.1|161244.1|161369.8|161239.8|7
1652758580000|2022-05-17 03:36:20|161372.9|161242.9|161371.2|161241.2|161372.9|161242.9|161370.1|161240.1|5
1652758590000|2022-05-17 03:36:30|161371.6|161241.6|161369.5|161239.5|161371.7|161241.7|161368.9|161238.9|7
1652758600000|2022-05-17 03:36:40|161369.2|161239.2|161370.9|161240.9|161440.1|161246.6|161369.2|161187.9|15
1652758610000|2022-05-17 03:36:50|161369.6|161239.6|161357.9|161227.9|161388.2|161255.9|161349|161181.2|26
1652758620000|2022-05-17 03:37:00|161361.5|161231.5|161362.9|161232.9|161364.3|161234.3|161351.8|161221.8|26
1652758630000|2022-05-17 03:37:10|161360.2|161230.2|161469.4|161251.1|161469.4|161251.1|161360.2|161213.3|14
1652758640000|2022-05-17 03:37:20|161456|161254|161409.5|161279.5|161456|161295.5|161398.7|161249.2|19
1652758650000|2022-05-17 03:37:30|161411.9|161281.9|161410.8|161280.8|161416.9|161286.9|161410.6|161280.6|8
1652758660000|2022-05-17 03:37:40|161413.9|161283.9|161420.9|161290.9|161420.9|161290.9|161400.3|161270.3|8
1652758670000|2022-05-17 03:37:50|161437.9|161307.9|161438.3|161308.3|161476.6|161311.1|161437.6|161274.4|7
1652758680000|2022-05-17 03:38:00|161437.8|161307.8|161437.8|161307.8|161437.8|161307.8|161437.8|161307.8|1
1652758690000|2022-05-17 03:38:10|161439.7|161309.7|161430.8|161300.8|161475.9|161310.2|161426.9|161272.8|9
1652758700000|2022-05-17 03:38:20|161433.4|161303.4|161422.9|161292.9|161433.6|161303.6|161422.9|161292.9|8
1652758710000|2022-05-17 03:38:30|161430.1|161300.1|161428.3|161298.3|161431.9|161301.9|161423.5|161293.5|5
1652758720000|2022-05-17 03:38:40|161423.8|161293.8|161434.2|161304.2|161434.2|161304.2|161418.5|161288.5|5
1652758730000|2022-05-17 03:38:50|161431|161301|161427.1|161297.1|161431|161301|161426.8|161296.8|6
1652758740000|2022-05-17 03:39:00|161426.8|161296.8|161435.4|161305.4|161436.6|161306.6|161426.8|161296.8|17
1652758750000|2022-05-17 03:39:10|161436.9|161306.9|161439.2|161309.2|161440.6|161310.6|161436.8|161306.8|14
1652758760000|2022-05-17 03:39:20|161437.6|161307.6|161439|161309|161439.6|161309.6|161437.6|161307.6|9
1652758770000|2022-05-17 03:39:30|161437.6|161307.6|161429.1|161299.1|161437.6|161307.6|161425.8|161295.8|6
1652758780000|2022-05-17 03:39:40|161431.3|161301.3|161426.3|161296.3|161432.3|161302.3|161426.3|161296.3|7
1652758790000|2022-05-17 03:39:50|161429.6|161299.6|161438.7|161308.7|161439.4|161309.4|161427.5|161297.5|9
1652758800000|2022-05-17 03:40:00|161439|161309|161439.7|161309.7|161440.3|161310.3|161437.8|161307.8|14
1652758810000|2022-05-17 03:40:10|161439.8|161309.8|161437.4|161307.4|161439.8|161309.8|161435.3|161305.3|7
1652758820000|2022-05-17 03:40:20|161438.3|161308.3|161437.5|161307.5|161439.2|161309.2|161437.5|161307.5|5
1652758830000|2022-05-17 03:40:30|161436.9|161306.9|161438.1|161308.1|161438.9|161308.9|161436.7|161306.7|13
1652758840000|2022-05-17 03:40:40|161436.8|161306.8|161481.4|161264.8|161481.4|161308.1|161436.3|161264.8|9
1652758850000|2022-05-17 03:40:50|161476.6|161266.7|161436.1|161306.1|161481.5|161306.1|161435.6|161264.4|11
1652758860000|2022-05-17 03:41:00|161479.7|161264.9|161471.5|161267.8|161482.5|161303.1|161433.1|161249.9|10
1652758870000|2022-05-17 03:41:10|161436.1|161306.1|161375.8|161245.8|161473.5|161306.1|161373.9|161209.2|27
1652758880000|2022-05-17 03:41:20|161375.6|161245.6|161377.5|161247.5|161377.5|161247.5|161373.4|161243.4|25
1652758890000|2022-05-17 03:41:30|161377.8|161247.8|161373.9|161243.9|161377.8|161247.8|161370.5|161240.5|19
1652758900000|2022-05-17 03:41:40|161374.3|161244.3|161373|161243|161375.2|161245.2|161373|161243|17
1652758910000|2022-05-17 03:41:50|161373.4|161243.4|161378.3|161248.3|161378.3|161248.3|161373.4|161243.4|20
1652758920000|2022-05-17 03:42:00|161377.8|161247.8|161412.3|161210.3|161414.5|161248.2|161370.1|161206.7|17
1652758930000|2022-05-17 03:42:10|161412.5|161210.9|161373.8|161243.8|161412.5|161247.3|161367.8|161206.1|17
1652758940000|2022-05-17 03:42:20|161372.2|161242.2|161370.4|161240.4|161373.7|161243.7|161369.5|161239.5|9
1652758950000|2022-05-17 03:42:30|161369.8|161239.8|161371.8|161241.8|161373.3|161243.3|161369.8|161239.8|11
1652758960000|2022-05-17 03:42:40|161371.9|161241.9|161411.5|161205.8|161413.7|161243.1|161371.6|161186|13
1652758970000|2022-05-17 03:42:50|161374.2|161244.2|161374.4|161244.4|161410.2|161244.4|161366.8|161207.9|18
1652758980000|2022-05-17 03:43:00|161374.6|161244.6|161370.6|161240.6|161374.6|161244.6|161365.8|161235.8|17
1652758990000|2022-05-17 03:43:10|161371.8|161241.8|161367.9|161237.9|161372.4|161242.4|161362.7|161232.7|22
1652759000000|2022-05-17 03:43:20|161367.1|161237.1|161363.2|161233.2|161369.4|161239.4|161360.4|161230.4|17
1652759010000|2022-05-17 03:43:30|161364.5|161234.5|161360.9|161230.9|161417.4|161244.1|161360.4|161198.9|24
1652759020000|2022-05-17 03:43:40|161364.9|161234.9|161369.8|161239.8|161370.7|161240.7|161364.9|161234.9|16
1652759030000|2022-05-17 03:43:50|161370.5|161240.5|161366.4|161236.4|161370.9|161240.9|161360.3|161230.3|14
1652759040000|2022-05-17 03:44:00|161367.5|161237.5|161376.1|161246.1|161423|161246.1|161367.5|161198.7|13
1652759050000|2022-05-17 03:44:10|161375.7|161245.7|161366.2|161236.2|161376.4|161246.4|161357.7|161227.7|13
1652759060000|2022-05-17 03:44:20|161370.2|161240.2|161367.1|161237.1|161370.2|161240.2|161360.4|161230.4|11
1652759070000|2022-05-17 03:44:30|161365.4|161235.4|161351.8|161221.8|161405.3|161237.5|161349.3|161200.2|11
1652759080000|2022-05-17 03:44:40|161397|161194.4|161350.2|161220.2|161406.3|161246.7|161349.2|161194.4|12
1652759090000|2022-05-17 03:44:50|161358.8|161228.8|161365.3|161235.3|161414.4|161238.3|161344.4|161190.9|23
1652759100000|2022-05-17 03:45:00|161367|161237|161359.5|161229.5|161368.7|161238.7|161352.2|161222.2|13
1652759110000|2022-05-17 03:45:10|161363.2|161233.2|161360.8|161230.8|161364|161234|161357.7|161227.7|15
1652759120000|2022-05-17 03:45:20|161363.3|161233.3|161368|161238|161409.3|161238.5|161363.2|161194.5|18
1652759130000|2022-05-17 03:45:30|161402.3|161202.2|161402.4|161190.4|161402.4|161239.5|161361.3|161188.3|17
1652759140000|2022-05-17 03:45:40|161406.3|161191.7|161403.4|161197.4|161411.6|161234.5|161355.1|161191.6|16
1652759150000|2022-05-17 03:45:50|161407.2|161194.7|161367|161237|161407.2|161242.1|161367|161194.7|19
1652759160000|2022-05-17 03:46:00|161366.9|161236.9|161398.8|161197.6|161401.3|161239.2|161363.3|161194.9|18
1652759170000|2022-05-17 03:46:10|161401.8|161196.8|161358|161228|161401.8|161236.3|161358|161195.4|24
1652759180000|2022-05-17 03:46:20|161359.3|161229.3|161366.4|161236.4|161424.2|161245|161359.3|161183.1|26
1652759190000|2022-05-17 03:46:30|161366.2|161236.2|161367.2|161237.2|161367.3|161237.3|161362.6|161232.6|22
1652759200000|2022-05-17 03:46:40|161362.2|161232.2|161371.7|161241.7|161405.5|161241.8|161357.9|161183.7|23
1652759210000|2022-05-17 03:46:50|161371.6|161241.6|161364.7|161234.7|161371.6|161241.6|161362.1|161232.1|31
1652759220000|2022-05-17 03:47:00|161360|161230|161317.6|161187.6|161362.3|161231.3|161315.2|161161.1|36
1652759230000|2022-05-17 03:47:10|161317.3|161187.3|161314.9|161184.9|161322.7|161192.7|161314.9|161184.9|31
1652759240000|2022-05-17 03:47:20|161318|161188|161324.6|161194.6|161326.2|161196.2|161314.3|161184.3|20
1652759250000|2022-05-17 03:47:30|161323.5|161193.5|161323.6|161193.6|161328.6|161198.6|161314.2|161184.2|21
1652759260000|2022-05-17 03:47:40|161324.2|161194.2|161323.5|161193.5|161324.5|161194.5|161317.8|161187.8|22
1652759270000|2022-05-17 03:47:50|161323|161193|161315.6|161185.6|161328.2|161198.2|161313.4|161183.4|19
1652759280000|2022-05-17 03:48:00|161317.8|161187.8|161323.4|161193.4|161326.3|161196.3|161312.4|161182.4|30
1652759290000|2022-05-17 03:48:10|161325.2|161195.2|161326.7|161196.7|161327.7|161197.7|161323.2|161193.2|23
1652759300000|2022-05-17 03:48:20|161323.6|161193.6|161323|161193|161324.8|161194.8|161319.7|161189.7|14
1652759310000|2022-05-17 03:48:30|161324.4|161194.4|161325.9|161195.9|161326.5|161196.5|161315.2|161185.2|16
1652759320000|2022-05-17 03:48:40|161326|161196|161326.8|161196.8|161327.7|161197.7|161325.4|161195.4|9
1652759330000|2022-05-17 03:48:50|161325.4|161195.4|161327.7|161197.7|161328.3|161198.3|161324.8|161194.8|15
1652759340000|2022-05-17 03:49:00|161327.1|161197.1|161323.7|161193.7|161329|161199|161319.7|161189.7|14
1652759350000|2022-05-17 03:49:10|161324.2|161194.2|161326.9|161196.9|161326.9|161196.9|161324.2|161194.2|11
1652759360000|2022-05-17 03:49:20|161325.8|161195.8|161326.8|161196.8|161330.8|161200.8|161325.8|161195.8|13
1652759370000|2022-05-17 03:49:30|161326.7|161196.7|161328.1|161198.1|161328.1|161198.1|161325.7|161195.7|9
1652759380000|2022-05-17 03:49:40|161326.9|161196.9|161325.4|161195.4|161326.9|161196.9|161324.7|161194.7|20
1652759390000|2022-05-17 03:49:50|161326.5|161196.5|161327.9|161197.9|161329.7|161199.7|161324.6|161194.6|15
1652759400000|2022-05-17 03:50:00|161328.7|161198.7|161329.3|161199.3|161329.3|161199.3|161327.1|161197.1|10
1652759410000|2022-05-17 03:50:10|161328.3|161198.3|161328|161198|161328.3|161198.3|161321.5|161191.5|15
1652759420000|2022-05-17 03:50:20|161327.8|161197.8|161328.4|161198.4|161329.3|161199.3|161324.9|161194.9|18
1652759430000|2022-05-17 03:50:30|161329|161199|161327.3|161197.3|161329|161199|161326.6|161196.6|8
1652759440000|2022-05-17 03:50:40|161327.8|161197.8|161326.9|161196.9|161330|161200|161324.4|161194.4|14
1652759450000|2022-05-17 03:50:50|161326.4|161196.4|161325.9|161195.9|161327.4|161197.4|161325.9|161195.9|11
1652759460000|2022-05-17 03:51:00|161328|161198|161326|161196|161328|161198|161325.3|161195.3|17
1652759470000|2022-05-17 03:51:10|161326.3|161196.3|161325.1|161195.1|161326.4|161196.4|161323.9|161193.9|12
1652759480000|2022-05-17 03:51:20|161324.6|161194.6|161329|161199|161329.7|161199.7|161324.6|161194.6|13
1652759490000|2022-05-17 03:51:30|161329.7|161199.7|161327.5|161197.5|161329.7|161199.7|161326|161196|13
1652759500000|2022-05-17 03:51:40|161327.3|161197.3|161327.8|161197.8|161328.5|161198.5|161325|161195|14
1652759510000|2022-05-17 03:51:50|161327.7|161197.7|161322|161192|161328.2|161198.2|161322|161192|14
1652759520000|2022-05-17 03:52:00|161321.2|161191.2|161328.1|161198.1|161328.1|161198.1|161321.2|161191.2|21
1652759530000|2022-05-17 03:52:10|161327.8|161197.8|161366.4|161236.4|161386|161256|161327.8|161197.8|30
1652759540000|2022-05-17 03:52:20|161367.1|161237.1|161364.7|161234.7|161374.7|161244.7|161363.6|161233.6|33
1652759550000|2022-05-17 03:52:30|161364.4|161234.4|161367.4|161237.4|161367.8|161237.8|161364.4|161234.4|24
1652759560000|2022-05-17 03:52:40|161367.5|161237.5|161368.3|161238.3|161368.4|161238.4|161364.5|161234.5|20
1652759570000|2022-05-17 03:52:50|161368.1|161238.1|161369.8|161239.8|161370.8|161240.8|161361.4|161231.4|26
1652759580000|2022-05-17 03:53:00|161370|161240|161369.3|161239.3|161370|161240|161361|161231|29
1652759590000|2022-05-17 03:53:10|161369.5|161239.5|161366.8|161236.8|161369.5|161239.5|161361.4|161231.4|25
1652759600000|2022-05-17 03:53:20|161364.5|161234.5|161366.5|161236.5|161369.9|161239.9|161364.5|161234.5|24
1652759610000|2022-05-17 03:53:30|161367.6|161237.6|161365.1|161235.1|161367.6|161237.6|161360.8|161230.8|16
1652759620000|2022-05-17 03:53:40|161365.6|161235.6|161367.6|161237.6|161367.6|161237.6|161364.3|161234.3|6
1652759630000|2022-05-17 03:53:50|161366.7|161236.7|161370.1|161240.1|161370.1|161240.1|161365.3|161235.3|6
1652759640000|2022-05-17 03:54:00|161406.7|161205.7|161371.5|161241.5|161406.7|161242.1|161369.9|161205.7|9
1652759650000|2022-05-17 03:54:10|161370.4|161240.4|161371.7|161241.7|161408.8|161242.5|161370.3|161201.9|9
1652759660000|2022-05-17 03:54:20|161370.3|161240.3|161368.8|161238.8|161408|161240.3|161368.8|161205.2|7
1652759670000|2022-05-17 03:54:30|161369.6|161239.6|161405.9|161193.8|161406.7|161239.6|161369.6|161188.2|16
1652759680000|2022-05-17 03:54:40|161406|161193.7|161423.4|161197.9|161423.4|161237.2|161362.8|161187.3|19
1652759690000|2022-05-17 03:54:50|161374.4|161197.8|161370.3|161240.3|161413.4|161244.9|161370.3|161197.8|22
1652759700000|2022-05-17 03:55:00|161371.6|161241.6|161371.3|161241.3|161373|161243|161371.1|161241.1|12
1652759710000|2022-05-17 03:55:10|161371.8|161241.8|161423.6|161195|161424.5|161242.1|161371.6|161192.4|15
1652759720000|2022-05-17 03:55:20|161416.3|161198.4|161374.4|161244.4|161421.2|161244.4|161372.8|161196|17
1652759730000|2022-05-17 03:55:30|161374.5|161244.5|161372.8|161242.8|161411.8|161244.6|161372.8|161207.2|14
1652759740000|2022-05-17 03:55:40|161373|161243|161373.4|161243.4|161373.4|161243.4|161370.8|161240.8|11
1652759750000|2022-05-17 03:55:50|161372.4|161242.4|161372.4|161242.4|161373.1|161243.1|161370.8|161240.8|13
1652759760000|2022-05-17 03:56:00|161373.3|161243.3|161371.8|161241.8|161411.5|161243.3|161369.1|161205.4|18
1652759770000|2022-05-17 03:56:10|161413|161202.3|161372.1|161242.1|161413|161242.1|161369|161202.3|11
1652759780000|2022-05-17 03:56:20|161370.9|161240.9|161371.1|161241.1|161372.2|161242.2|161370.9|161240.9|10
1652759790000|2022-05-17 03:56:30|161371.9|161241.9|161372.3|161242.3|161372.3|161242.3|161370|161240|5
1652759800000|2022-05-17 03:56:40|161372.9|161242.9|161369.3|161239.3|161418.5|161243.7|161368|161199.5|16
1652759810000|2022-05-17 03:56:50|161366.5|161236.5|161409.1|161202.3|161414.3|161244.1|161366.5|161200.5|15
1652759820000|2022-05-17 03:57:00|161409.3|161204.4|161372.8|161242.8|161414.9|161242.8|161371.2|161199.8|11
1652759830000|2022-05-17 03:57:10|161372.9|161242.9|161371.8|161241.8|161372.9|161242.9|161371.3|161241.3|13
1652759840000|2022-05-17 03:57:20|161372.7|161242.7|161412.7|161202.8|161412.7|161243.2|161371.8|161202.8|7
1652759850000|2022-05-17 03:57:30|161409.2|161205.3|161366.7|161236.7|161409.2|161240.1|161366.7|161205.3|3
1652759860000|2022-05-17 03:57:40|161369.5|161239.5|161366.3|161236.3|161369.5|161239.5|161366.3|161236.3|6
1652759870000|2022-05-17 03:57:50|161368.8|161238.8|161366|161236|161368.8|161238.8|161366|161236|6
1652759880000|2022-05-17 03:58:00|161365.3|161235.3|161365.8|161235.8|161367.4|161237.4|161365.3|161235.3|3
1652759890000|2022-05-17 03:58:10|161367.4|161237.4|161365.8|161235.8|161367.4|161237.4|161365.8|161235.8|2
1652759900000|2022-05-17 03:58:20|161363.7|161233.7|161367.6|161237.6|161367.6|161237.6|161359.4|161229.4|6
1652759910000|2022-05-17 03:58:30|161363.3|161233.3|161369.4|161239.4|161369.4|161239.4|161363.3|161233.3|5
1652759920000|2022-05-17 03:58:40|161370.2|161240.2|161369.4|161239.4|161372.2|161242.2|161368.8|161238.8|8
1652759930000|2022-05-17 03:58:50|161368.6|161238.6|161366.1|161236.1|161407.3|161238.6|161366.1|161202.2|5
1652759940000|2022-05-17 03:59:00|161367.5|161237.5|161363.4|161233.4|161367.5|161237.5|161363.4|161233.4|6
1652759950000|2022-05-17 03:59:10|161362.9|161232.9|161360.3|161230.3|161363|161233|161346.3|161216.3|8
1652759960000|2022-05-17 03:59:20|161363.7|161233.7|161359.1|161229.1|161363.7|161233.7|161359.1|161229.1|5
1652759970000|2022-05-17 03:59:30|161411|161209.4|161371.1|161241.1|161411|161243.4|161371.1|161209.4|5
1652759980000|2022-05-17 03:59:40|161370.4|161240.4|161358.9|161228.9|161402.8|161240.4|161353.6|161183.3|9
1652759990000|2022-05-17 03:59:50|161355|161225|161364.9|161234.9|161365.2|161235.2|161349.8|161219.8|15
1652760000000|2022-05-17 04:00:00|161364.8|161234.8|161372.6|161242.6|161374.6|161244.6|161361.3|161231.3|12
1652760010000|2022-05-17 04:00:10|161373.1|161243.1|161373|161243|161373.1|161243.1|161371|161241|6
1652760020000|2022-05-17 04:00:20|161372.1|161242.1|161368.5|161238.5|161372.1|161242.1|161368.3|161238.3|7
1652760030000|2022-05-17 04:00:30|161370|161240|161369.6|161239.6|161372.5|161242.5|161369.1|161239.1|13
1652760040000|2022-05-17 04:00:40|161369.9|161239.9|161370.4|161240.4|161374.2|161244.2|161368.3|161238.3|9
1652760050000|2022-05-17 04:00:50|161369.9|161239.9|161368.1|161238.1|161372.2|161242.2|161368.1|161238.1|9
1652760060000|2022-05-17 04:01:00|161368.5|161238.5|161365.7|161235.7|161369.1|161239.1|161365.7|161235.7|10
1652760070000|2022-05-17 04:01:10|161363.6|161233.6|161365.6|161235.6|161368.6|161238.6|161363.6|161233.6|7
1652760080000|2022-05-17 04:01:20|161362.3|161232.3|161365.3|161235.3|161367.9|161237.9|161360.4|161230.4|7
1652760090000|2022-05-17 04:01:30|161365.2|161235.2|161351.7|161221.7|161365.6|161235.6|161349.2|161219.2|16
1652760100000|2022-05-17 04:01:40|161347.2|161217.2|161364.9|161234.9|161369.2|161239.2|161347.2|161217.2|12
1652760110000|2022-05-17 04:01:50|161364.7|161234.7|161357.2|161227.2|161364.7|161234.7|161356.8|161226.8|7
1652760120000|2022-05-17 04:02:00|161353.6|161223.6|161357.9|161227.9|161359|161229|161353.6|161223.6|6
1652760130000|2022-05-17 04:02:10|161345.3|161215.3|161354.3|161224.3|161356.4|161226.4|161345.3|161215.3|10
1652760140000|2022-05-17 04:02:20|161352|161222|161367.4|161237.4|161367.4|161237.4|161352|161222|8
1652760150000|2022-05-17 04:02:30|161362.9|161232.9|161351.8|161221.8|161362.9|161232.9|161348.4|161218.4|6
1652760160000|2022-05-17 04:02:40|161354.9|161224.9|161358|161228|161358|161228|161354.9|161224.9|2
1652760170000|2022-05-17 04:02:50|161361.8|161231.8|161363.4|161233.4|161365.8|161235.8|161354.7|161224.7|8
1652760180000|2022-05-17 04:03:00|161355.3|161225.3|161362|161232|161365.5|161235.5|161355.3|161225.3|7
1652760190000|2022-05-17 04:03:10|161365.6|161235.6|161366.6|161236.6|161368.5|161238.5|161363.1|161233.1|6
1652760200000|2022-05-17 04:03:20|161364.4|161234.4|161371.4|161241.4|161420.3|161241.4|161364.4|161189.6|6
1652760210000|2022-05-17 04:03:30|161373.3|161243.3|161372.2|161242.2|161373.3|161243.3|161371.9|161241.9|3
1652760220000|2022-05-17 04:03:40|161362.8|161232.8|161366.6|161236.6|161368.2|161238.2|161362.8|161232.8|5
1652760230000|2022-05-17 04:03:50|161369|161239|161359.5|161229.5|161376.2|161246.2|161359.5|161229.5|12
1652760240000|2022-05-17 04:04:00|161370.2|161240.2|161350.8|161220.8|161370.2|161240.2|161350.8|161220.8|5
1652760250000|2022-05-17 04:04:10|161354.2|161224.2|161362.8|161232.8|161362.8|161232.8|161349.9|161219.9|6
1652760260000|2022-05-17 04:04:20|161363.7|161233.7|161375.7|161245.7|161375.8|161245.8|161361.9|161231.9|6
1652760270000|2022-05-17 04:04:30|161376.1|161246.1|161368.6|161238.6|161376.1|161246.1|161365.3|161235.3|7
1652760280000|2022-05-17 04:04:40|161368.9|161238.9|161356.7|161226.7|161371|161241|161356.4|161226.4|6
1652760290000|2022-05-17 04:04:50|161361.4|161231.4|161370.4|161240.4|161370.4|161240.4|161361.4|161231.4|10
1652760300000|2022-05-17 04:05:00|161367.6|161237.6|161359.9|161229.9|161368.4|161238.4|161352.6|161222.6|5
1652760310000|2022-05-17 04:05:10|161361.6|161231.6|161366.1|161236.1|161396.1|161237.5|161361.5|161193.9|9
1652760320000|2022-05-17 04:05:20|161366.8|161236.8|161373.4|161243.4|161374.9|161244.9|161357.5|161227.5|14
1652760330000|2022-05-17 04:05:30|161375|161245|161375.1|161245.1|161376.3|161246.3|161374.6|161244.6|5
1652760340000|2022-05-17 04:05:40|161374.4|161244.4|161378.7|161248.7|161378.7|161248.7|161374.4|161244.4|3
1652760350000|2022-05-17 04:05:50|161378.6|161248.6|161376|161246|161384|161254|161376|161246|3
1652760360000|2022-05-17 04:06:00|161378|161248|161371.4|161241.4|161409.4|161248|161371.4|161203.4|6
1652760370000|2022-05-17 04:06:10|161371|161241|161374.3|161244.3|161374.3|161244.3|161371|161241|8
1652760380000|2022-05-17 04:06:20|161360.3|161230.3|161365.7|161235.7|161365.7|161235.7|161359.6|161229.6|5
1652760390000|2022-05-17 04:06:30|161364.6|161234.6|161366|161236|161366|161236|161364.6|161234.6|2
1652760400000|2022-05-17 04:06:40|161365.2|161235.2|161374.6|161244.6|161376.6|161246.6|161365.2|161235.2|3
1652760410000|2022-05-17 04:06:50|161373.7|161243.7|161375|161245|161376.2|161246.2|161370|161240|10
1652760420000|2022-05-17 04:07:00|161376.2|161246.2|161373.3|161243.3|161376.2|161246.2|161371.7|161241.7|5
1652760430000|2022-05-17 04:07:10|161374|161244|161371.6|161241.6|161374|161244|161370.2|161240.2|4
1652760440000|2022-05-17 04:07:20|161373.9|161243.9|161374.3|161244.3|161374.3|161244.3|161372.4|161242.4|15
1652760450000|2022-05-17 04:07:30|161375.3|161245.3|161376.9|161246.9|161379.3|161249.3|161375.3|161245.3|21
1652760460000|2022-05-17 04:07:40|161377.1|161247.1|161376.3|161246.3|161378.4|161248.4|161375.6|161245.6|21
1652760470000|2022-05-17 04:07:50|161376.2|161246.2|161375.5|161245.5|161377.3|161247.3|161374.8|161244.8|11
1652760480000|2022-05-17 04:08:00|161375.9|161245.9|161369.4|161239.4|161375.9|161245.9|161365.1|161235.1|17
1652760490000|2022-05-17 04:08:10|161368.6|161238.6|161373.5|161243.5|161373.5|161243.5|161362.7|161232.7|20
1652760500000|2022-05-17 04:08:20|161373.4|161243.4|161375.1|161245.1|161375.4|161245.4|161368|161238|18
1652760510000|2022-05-17 04:08:30|161375.5|161245.5|161379.7|161249.7|161381.3|161251.3|161361.2|161231.2|23
1652760520000|2022-05-17 04:08:40|161380.6|161250.6|161377.9|161247.9|161414|161252|161375.9|161213|17
1652760530000|2022-05-17 04:08:50|161377.7|161247.7|161376.4|161246.4|161380.2|161250.2|161375.1|161245.1|15
1652760540000|2022-05-17 04:09:00|161376.1|161246.1|161370.5|161240.5|161377.1|161247.1|161366.5|161236.5|15
1652760550000|2022-05-17 04:09:10|161371.4|161241.4|161376.1|161246.1|161377.6|161247.6|161371.4|161241.4|17
1652760560000|2022-05-17 04:09:20|161375.9|161245.9|161375.2|161245.2|161376.3|161246.3|161371.3|161241.3|12
1652760570000|2022-05-17 04:09:30|161376|161246|161378|161248|161378.3|161248.3|161375.1|161245.1|8
1652760580000|2022-05-17 04:09:40|161377.6|161247.6|161359.4|161229.4|161377.6|161247.6|161359.4|161229.4|16
1652760590000|2022-05-17 04:09:50|161360.2|161230.2|161372.3|161242.3|161372.3|161242.3|161360.2|161230.2|4
1652760600000|2022-05-17 04:10:00|161364.9|161234.9|161372.5|161242.5|161372.8|161242.8|161364.9|161234.9|9
1652760610000|2022-05-17 04:10:10|161372.8|161242.8|161377.2|161247.2|161377.2|161247.2|161371.7|161241.7|6
1652760620000|2022-05-17 04:10:20|161379.3|161249.3|161378.8|161248.8|161417.8|161249.3|161375.8|161208.1|8
1652760630000|2022-05-17 04:10:30|161377.9|161247.9|161380.1|161250.1|161380.8|161250.8|161363.3|161233.3|13
1652760640000|2022-05-17 04:10:40|161373.5|161243.5|161377.6|161247.6|161377.9|161247.9|161373|161243|28
1652760650000|2022-05-17 04:10:50|161377.4|161247.4|161376.8|161246.8|161377.4|161247.4|161370.8|161240.8|16
1652760660000|2022-05-17 04:11:00|161375.9|161245.9|161377.7|161247.7|161377.8|161247.8|161373.5|161243.5|22
1652760670000|2022-05-17 04:11:10|161377.5|161247.5|161375.6|161245.6|161379|161249|161375.6|161245.6|16
1652760680000|2022-05-17 04:11:20|161376.1|161246.1|161376.1|161246.1|161377.6|161247.6|161374.7|161244.7|18
1652760690000|2022-05-17 04:11:30|161375.7|161245.7|161376.2|161246.2|161378.3|161248.3|161375.2|161245.2|14
1652760700000|2022-05-17 04:11:40|161376.1|161246.1|161376.5|161246.5|161377.7|161247.7|161374.3|161244.3|20
1652760710000|2022-05-17 04:11:50|161376.3|161246.3|161375.8|161245.8|161377.5|161247.5|161375.1|161245.1|13
1652760720000|2022-05-17 04:12:00|161376|161246|161375.1|161245.1|161378.3|161248.3|161375.1|161245.1|12
1652760730000|2022-05-17 04:12:10|161375.3|161245.3|161367.3|161237.3|161379.4|161249.4|161356.4|161226.4|21
1652760740000|2022-05-17 04:12:20|161366.1|161236.1|161369.6|161239.6|161373.6|161243.6|161358.1|161228.1|16
1652760750000|2022-05-17 04:12:30|161374|161244|161373.6|161243.6|161374.3|161244.3|161365.8|161235.8|15
1652760760000|2022-05-17 04:12:40|161374.4|161244.4|161363.8|161233.8|161374.4|161244.4|161359.9|161229.9|7
1652760770000|2022-05-17 04:12:50|161366.6|161236.6|161362.7|161232.7|161372.3|161242.3|161362.7|161232.7|12
1652760780000|2022-05-17 04:13:00|161369.9|161239.9|161372.3|161242.3|161372.3|161242.3|161369.9|161239.9|8
1652760790000|2022-05-17 04:13:10|161372.5|161242.5|161375.2|161245.2|161375.2|161245.2|161370.4|161240.4|8
1652760800000|2022-05-17 04:13:20|161375.1|161245.1|161415.4|161202.9|161415.4|161245.1|161375.1|161202.9|4
1652760810000|2022-05-17 04:13:30|161408.8|161204.1|161373.8|161243.8|161408.8|161245.5|161372|161204.1|7
1652760820000|2022-05-17 04:13:40|161372.6|161242.6|161373.9|161243.9|161373.9|161243.9|161371.2|161241.2|7
1652760830000|2022-05-17 04:13:50|161374|161244|161374|161244|161374|161244|161374|161244|1
1652760840000|2022-05-17 04:14:00|161370.1|161240.1|161412.4|161206.5|161412.4|161242.2|161370.1|161206.5|3
1652760850000|2022-05-17 04:14:10|161374.4|161244.4|161378.6|161248.6|161378.6|161248.6|161374.4|161244.4|4
1652760860000|2022-05-17 04:14:20|161378.2|161248.2|161373|161243|161378.2|161248.2|161368.9|161238.9|10
1652760870000|2022-05-17 04:14:30|161373.1|161243.1|161425.3|161203.6|161425.3|161243.1|161373.1|161203.6|2
1652760880000|2022-05-17 04:14:40|161418.1|161211.3|161374.7|161244.7|161418.1|161244.7|161372.3|161211.3|7
1652760890000|2022-05-17 04:14:50|161374|161244|161376.2|161246.2|161377.5|161247.5|161374|161244|11
1652760900000|2022-05-17 04:15:00|161377.2|161247.2|161377|161247|161416.3|161247.2|161372.2|161207.2|9
1652760910000|2022-05-17 04:15:10|161416.8|161208|161422.9|161191|161422.9|161246.3|161375.5|161191|13
1652760920000|2022-05-17 04:15:20|161418.7|161196.3|161374.2|161244.2|161420.9|161244.7|161373.4|161193.5|17
1652760930000|2022-05-17 04:15:30|161374|161244|161373.7|161243.7|161375.3|161245.3|161373.7|161243.7|15
1652760940000|2022-05-17 04:15:40|161373.6|161243.6|161376.6|161246.6|161376.8|161246.8|161373.6|161243.6|21
1652760950000|2022-05-17 04:15:50|161377|161247|161374.1|161244.1|161377|161247|161374.1|161244.1|17
1652760960000|2022-05-17 04:16:00|161374|161244|161413.4|161208.4|161413.4|161247.7|161374|161208.4|12
1652760970000|2022-05-17 04:16:10|161415.1|161210.1|161372.5|161242.5|161422.9|161242.5|161372.5|161194.5|9
1652760980000|2022-05-17 04:16:20|161373.7|161243.7|161375.4|161245.4|161409.8|161245.4|161373.7|161208.4|9
1652760990000|2022-05-17 04:16:30|161374.4|161244.4|161374|161244|161375.8|161245.8|161374|161244|8
1652761000000|2022-05-17 04:16:40|161373.9|161243.9|161371.9|161241.9|161376.2|161246.2|161371.9|161241.9|7
1652761010000|2022-05-17 04:16:50|161409.8|161207.8|161416|161207.8|161419.9|161210.5|161409.8|161203.7|7
1652761020000|2022-05-17 04:17:00|161376.4|161246.4|161412|161205.3|161418.3|161246.4|161374.6|161205.1|8
1652761030000|2022-05-17 04:17:10|161419|161202.2|161372.1|161242.1|161419|161245.5|161372.1|161202.2|7
1652761040000|2022-05-17 04:17:20|161372|161242|161368.5|161238.5|161374|161244|161363.9|161233.9|13
1652761050000|2022-05-17 04:17:30|161369.8|161239.8|161372.2|161242.2|161372.3|161242.3|161369.8|161239.8|7
1652761060000|2022-05-17 04:17:40|161373|161243|161416.5|161203.6|161416.5|161243.7|161373|161203.6|5
1652761070000|2022-05-17 04:17:50|161418|161202.2|161371.2|161241.2|161429.1|161241.2|161371.2|161195.6|8
1652761080000|2022-05-17 04:18:00|161373.4|161243.4|161411.8|161204.8|161422.7|161243.4|161371.8|161191.6|11
1652761090000|2022-05-17 04:18:10|161411.7|161204.9|161417.2|161201.4|161417.7|161243.9|161373.4|161200.9|12
1652761100000|2022-05-17 04:18:20|161413.5|161205.1|161373.1|161243.1|161415.8|161243.1|161372.4|161202.8|12
1652761110000|2022-05-17 04:18:30|161373|161243|161408.7|161207|161410.6|161243.4|161371.2|161204.9|7
1652761120000|2022-05-17 04:18:40|161370.2|161240.2|161416.7|161201.2|161416.9|161243.5|161370.2|161201.1|7
1652761130000|2022-05-17 04:18:50|161373.2|161243.2|161408.8|161204.2|161416.6|161244.9|161366.2|161194.5|12
1652761140000|2022-05-17 04:19:00|161367.8|161237.8|161413.2|161202.7|161415.3|161253.7|161367.8|161201.7|12
1652761150000|2022-05-17 04:19:10|161416.8|161202.5|161372.4|161242.4|161416.8|161242.4|161371.1|161202.5|5
1652761160000|2022-05-17 04:19:20|161372.2|161242.2|161372.4|161242.4|161411.7|161242.4|161371.9|161205.7|5
1652761170000|2022-05-17 04:19:30|161424.6|161202.5|161367.6|161237.6|161425.4|161237.6|161367.6|161194.4|14
1652761180000|2022-05-17 04:19:40|161369.1|161239.1|161374|161244|161409.8|161244.1|161368.4|161200.5|17
1652761190000|2022-05-17 04:19:50|161374.1|161244.1|161404.1|161202.6|161422.1|161244.2|161373.7|161194.6|12
1652761200000|2022-05-17 04:20:00|161408.6|161201.1|161369.4|161239.4|161422.1|161239.4|161368.9|161194.8|18
1652761210000|2022-05-17 04:20:10|161369.1|161239.1|161368.8|161238.8|161403.9|161239.2|161365.2|161203.9|14
1652761220000|2022-05-17 04:20:20|161369.7|161239.7|161367.5|161237.5|161370.2|161240.2|161364.9|161234.9|16
1652761230000|2022-05-17 04:20:30|161367.4|161237.4|161362.9|161232.9|161404.3|161238.5|161362.9|161199.4|16
1652761240000|2022-05-17 04:20:40|161363.8|161233.8|161413.2|161195.4|161413.2|161240.3|161363.8|161195.4|10
1652761250000|2022-05-17 04:20:50|161410.8|161198.2|161405.7|161195.3|161423.7|161231.8|161361.8|161193.2|11
1652761260000|2022-05-17 04:21:00|161411|161192.8|161370.5|161240.5|161417.9|161240.7|161369.3|161189.5|12
1652761270000|2022-05-17 04:21:10|161369.9|161239.9|161406.7|161201.9|161406.7|161240.5|161365.2|161201.9|9
1652761280000|2022-05-17 04:21:20|161360.1|161230.1|161403|161199.2|161405.8|161235.1|161360.1|161196.6|12
1652761290000|2022-05-17 04:21:30|161403.1|161196.8|161408.3|161198.1|161410.7|161236.6|161366.6|161195.5|8
1652761300000|2022-05-17 04:21:40|161410.7|161195.4|161399.6|161197.5|161432.2|161234.1|161357.2|161182.1|15
1652761310000|2022-05-17 04:21:50|161364|161234|161366.6|161236.6|161405.1|161238.2|161364|161200.1|10
1652761320000|2022-05-17 04:22:00|161407.5|161197.7|161360.4|161230.4|161407.5|161242.4|161360.4|161197.7|11
1652761330000|2022-05-17 04:22:10|161360.8|161230.8|161369.5|161239.5|161369.6|161239.6|161359.9|161229.9|13
1652761340000|2022-05-17 04:22:20|161369.1|161239.1|161368.9|161238.9|161369.3|161239.3|161368.9|161238.9|3
1652761350000|2022-05-17 04:22:30|161418.2|161195.5|161408.1|161205.8|161418.2|161241.6|161359.6|161195.5|18
1652761360000|2022-05-17 04:22:40|161409.9|161204.5|161366.7|161236.7|161409.9|161242.4|161363.8|161204.5|17
1652761370000|2022-05-17 04:22:50|161361.9|161231.9|161360.8|161230.8|161411.4|161236.3|161360.8|161193.2|17
1652761380000|2022-05-17 04:23:00|161413.2|161193.2|161365.8|161235.8|161416.5|161235.8|161363.5|161190.7|15
1652761390000|2022-05-17 04:23:10|161366.1|161236.1|161370.8|161240.8|161370.8|161240.8|161364.4|161234.4|12
1652761400000|2022-05-17 04:23:20|161362.6|161232.6|161368.4|161238.4|161368.5|161238.5|161362.6|161232.6|12
1652761410000|2022-05-17 04:23:30|161369.4|161239.4|161400.7|161197.3|161431.4|161240|161361.7|161186.1|12
1652761420000|2022-05-17 04:23:40|161400.8|161194.4|161411.3|161197.2|161413|161233.1|161363.1|161193.1|10
1652761430000|2022-05-17 04:23:50|161415.2|161195.4|161412.7|161199.8|161415.3|161201.1|161405.2|161195.4|9
1652761440000|2022-05-17 04:24:00|161415.2|161199|161372.2|161242.2|161432.3|161242.2|161369.7|161180.2|14
1652761450000|2022-05-17 04:24:10|161371|161241|161412.8|161202.6|161412.8|161242|161370.7|161202.6|8
1652761460000|2022-05-17 04:24:20|161409|161204.5|161369|161239|161415|161239.2|161356.2|161186.8|19
1652761470000|2022-05-17 04:24:30|161368.1|161238.1|161372.1|161242.1|161410.6|161242.3|161368.1|161197.1|13
1652761480000|2022-05-17 04:24:40|161371.4|161241.4|161364.6|161234.6|161402.9|161241.4|161364.6|161190.2|15
1652761490000|2022-05-17 04:24:50|161366.4|161236.4|161368.1|161238.1|161368.4|161238.4|161365.8|161235.8|11
1652761500000|2022-05-17 04:25:00|161404.4|161201.4|161370.2|161240.2|161406.2|161240.4|161367.9|161199.5|11
1652761510000|2022-05-17 04:25:10|161369.6|161239.6|161413.9|161195.2|161416|161240.1|161369.5|161192.7|12
1652761520000|2022-05-17 04:25:20|161411.8|161197.1|161417.3|161182.6|161419.4|161199.9|161406.2|161176.5|11
1652761530000|2022-05-17 04:25:30|161420.5|161179.5|161362.3|161232.3|161420.5|161235.6|161357.6|161179.5|16
1652761540000|2022-05-17 04:25:40|161361.7|161231.7|161410.8|161200.1|161412.4|161232.8|161361.7|161200.1|7
1652761550000|2022-05-17 04:25:50|161407.5|161202|161368.3|161238.3|161408|161239.1|161365.5|161201.2|12
1652761560000|2022-05-17 04:26:00|161366.6|161236.6|161401.6|161200.6|161401.6|161236.6|161364|161200.6|5
1652761570000|2022-05-17 04:26:10|161364.3|161234.3|161367.2|161237.2|161413|161237.7|161361.5|161184.7|21
1652761580000|2022-05-17 04:26:20|161367.7|161237.7|161393.3|161263.3|161451.1|161265.1|161366.5|161217.4|30
1652761590000|2022-05-17 04:26:30|161393.4|161263.4|161392.8|161262.8|161393.9|161263.9|161389.8|161259.8|24
1652761600000|2022-05-17 04:26:40|161393.1|161263.1|161391.9|161261.9|161394.1|161264.1|161390.9|161260.9|22
1652761610000|2022-05-17 04:26:50|161391.7|161261.7|161391.4|161261.4|161395.7|161265.7|161391.4|161261.4|25
1652761620000|2022-05-17 04:27:00|161392.8|161262.8|161436|161306|161484.6|161306|161388.5|161250.7|36
1652761630000|2022-05-17 04:27:10|161469.9|161265.3|161429.2|161299.2|161479.1|161301.4|161429.2|161258.5|34
1652761640000|2022-05-17 04:27:20|161430.3|161300.3|161429.2|161299.2|161430.6|161300.6|161427.1|161297.1|29
1652761650000|2022-05-17 04:27:30|161428.2|161298.2|161422.3|161292.3|161468.9|161300.3|161420.8|161259.5|32
1652761660000|2022-05-17 04:27:40|161421.1|161291.1|161425.6|161295.6|161489|161299.1|161421.1|161249|33
1652761670000|2022-05-17 04:27:50|161426.5|161296.5|161422.3|161292.3|161478.6|161299.2|161422.3|161248.6|31
1652761680000|2022-05-17 04:28:00|161423.5|161293.5|161476.7|161268.8|161482.9|161301.6|161423.4|161253.3|32
1652761690000|2022-05-17 04:28:10|161430.5|161300.5|161431.7|161301.7|161480.1|161303.4|161430.4|161269.6|36
1652761700000|2022-05-17 04:28:20|161430.1|161300.1|161433.4|161303.4|161479.1|161305.6|161429.3|161269.7|28
1652761710000|2022-05-17 04:28:30|161433.3|161303.3|161436.5|161306.5|161485.5|161307|161430.7|161264.7|27
1652761720000|2022-05-17 04:28:40|161431.9|161301.9|161436|161306|161485.2|161309.4|161428.3|161265.3|27
1652761730000|2022-05-17 04:28:50|161473|161270.9|161431.8|161301.8|161485.7|161307.8|161431.7|161270.9|26
1652761740000|2022-05-17 04:29:00|161472.2|161265.5|161433.4|161303.4|161472.6|161307.5|161427.1|161265.5|23
1652761750000|2022-05-17 04:29:10|161432.1|161302.1|161433.1|161303.1|161433.1|161303.1|161430.8|161300.8|16
1652761760000|2022-05-17 04:29:20|161433.3|161303.3|161436.5|161306.5|161479.6|161309.1|161428.9|161269.7|19
1652761770000|2022-05-17 04:29:30|161436.6|161306.6|161425.8|161295.8|161487.5|161306.7|161424.8|161267.9|24
1652761780000|2022-05-17 04:29:40|161428.3|161298.3|161429.6|161299.6|161474|161304.5|161423.3|161269|18
1652761790000|2022-05-17 04:29:50|161429.7|161299.7|161432.3|161302.3|161486.9|161303.3|161429.7|161252.5|22
1652761800000|2022-05-17 04:30:00|161432.1|161302.1|161433.8|161303.8|161434.7|161304.7|161428.7|161298.7|29
1652761810000|2022-05-17 04:30:10|161434.2|161304.2|161429|161299|161437.8|161307.8|161429|161299|25
1652761820000|2022-05-17 04:30:20|161429.1|161299.1|161431.4|161301.4|161431.9|161301.9|161428.8|161298.8|25
1652761830000|2022-05-17 04:30:30|161432|161302|161430.2|161300.2|161433.1|161303.1|161429.5|161299.5|19
1652761840000|2022-05-17 04:30:40|161430.3|161300.3|161434|161304|161434.8|161304.8|161429.7|161299.7|17
1652761850000|2022-05-17 04:30:50|161433.4|161303.4|161426|161296|161473|161304.7|161424.3|161266.6|27
1652761860000|2022-05-17 04:31:00|161432.5|161302.5|161432.5|161302.5|161433.5|161303.5|161425.9|161295.9|28
1652761870000|2022-05-17 04:31:10|161431.8|161301.8|161431.3|161301.3|161432.1|161302.1|161430.5|161300.5|17
1652761880000|2022-05-17 04:31:20|161431.6|161301.6|161425.2|161295.2|161431.6|161301.6|161418.7|161288.7|29
1652761890000|2022-05-17 04:31:30|161424.4|161294.4|161431|161301|161431.6|161301.6|161423.9|161293.9|25
1652761900000|2022-05-17 04:31:40|161431.2|161301.2|161431.9|161301.9|161432.6|161302.6|161430.6|161300.6|21
1652761910000|2022-05-17 04:31:50|161431.6|161301.6|161429.2|161299.2|161431.6|161301.6|161427.1|161297.1|22
1652761920000|2022-05-17 04:32:00|161429.8|161299.8|161431.6|161301.6|161432.4|161302.4|161427.7|161297.7|21
1652761930000|2022-05-17 04:32:10|161432|161302|161431.2|161301.2|161432|161302|161428.3|161298.3|21
1652761940000|2022-05-17 04:32:20|161430.8|161300.8|161413.3|161283.3|161431.3|161301.3|161413.3|161283.3|21
1652761950000|2022-05-17 04:32:30|161415.8|161285.8|161424.2|161294.2|161426.8|161296.8|161415.8|161285.8|22
1652761960000|2022-05-17 04:32:40|161419.4|161289.4|161431.4|161301.4|161432.4|161302.4|161419.1|161289.1|22
1652761970000|2022-05-17 04:32:50|161431.8|161301.8|161432|161302|161433.3|161303.3|161425.8|161295.8|15
1652761980000|2022-05-17 04:33:00|161432.4|161302.4|161429.2|161299.2|161434.5|161304.5|161429|161299|21
1652761990000|2022-05-17 04:33:10|161429|161299|161421.1|161291.1|161437.1|161307.1|161415.8|161285.8|18
1652762000000|2022-05-17 04:33:20|161421.3|161291.3|161428.3|161298.3|161431.4|161301.4|161421.3|161291.3|20
1652762010000|2022-05-17 04:33:30|161429.9|161299.9|161430.8|161300.8|161432.6|161302.6|161428.2|161298.2|16
1652762020000|2022-05-17 04:33:40|161428.7|161298.7|161431|161301|161431.4|161301.4|161428.5|161298.5|15
1652762030000|2022-05-17 04:33:50|161430.9|161300.9|161428.2|161298.2|161431.3|161301.3|161426.9|161296.9|14
1652762040000|2022-05-17 04:34:00|161429.1|161299.1|161433.7|161303.7|161434.3|161304.3|161429.1|161299.1|14
1652762050000|2022-05-17 04:34:10|161433.8|161303.8|161431.1|161301.1|161433.9|161303.9|161422.8|161292.8|25
1652762060000|2022-05-17 04:34:20|161429.4|161299.4|161430|161300|161431.6|161301.6|161423.8|161293.8|20
1652762070000|2022-05-17 04:34:30|161424.7|161294.7|161426.1|161296.1|161426.5|161296.5|161423.2|161293.2|15
1652762080000|2022-05-17 04:34:40|161426|161296|161428.5|161298.5|161429.7|161299.7|161421.1|161291.1|14
1652762090000|2022-05-17 04:34:50|161427.9|161297.9|161423.2|161293.2|161429.5|161299.5|161420.5|161290.5|16
1652762100000|2022-05-17 04:35:00|161422.5|161292.5|161430.2|161300.2|161430.9|161300.9|161422.5|161292.5|14
1652762110000|2022-05-17 04:35:10|161427.9|161297.9|161418.1|161288.1|161428.2|161298.2|161413.3|161283.3|25
1652762120000|2022-05-17 04:35:20|161417.7|161287.7|161420|161290|161420.5|161290.5|161416.1|161286.1|17
1652762130000|2022-05-17 04:35:30|161419.8|161289.8|161416.8|161286.8|161419.8|161289.8|161412.8|161282.8|16
1652762140000|2022-05-17 04:35:40|161418.1|161288.1|161416.6|161286.6|161426.9|161296.9|161413.4|161283.4|18
1652762150000|2022-05-17 04:35:50|161419.7|161289.7|161393.6|161263.6|161425.8|161295.8|161382.2|161252.2|25
1652762160000|2022-05-17 04:36:00|161378.8|161248.8|161390|161260|161390.9|161260.9|161378.8|161248.8|29
1652762170000|2022-05-17 04:36:10|161389.4|161259.4|161392|161262|161394.8|161264.8|161384.1|161254.1|20
1652762180000|2022-05-17 04:36:20|161391.7|161261.7|161393.3|161263.3|161394.8|161264.8|161389|161259|16
1652762190000|2022-05-17 04:36:30|161393.6|161263.6|161391.7|161261.7|161393.6|161263.6|161389|161259|15
1652762200000|2022-05-17 04:36:40|161391.5|161261.5|161387.6|161257.6|161393|161263|161385.6|161255.6|19
1652762210000|2022-05-17 04:36:50|161378.2|161248.2|161391.6|161261.6|161391.6|161261.6|161378.2|161248.2|19
1652762220000|2022-05-17 04:37:00|161392.5|161262.5|161388.5|161258.5|161393.9|161263.9|161381.5|161251.5|19
1652762230000|2022-05-17 04:37:10|161388.7|161258.7|161386.4|161256.4|161392.3|161262.3|161386.3|161256.3|16
1652762240000|2022-05-17 04:37:20|161388.2|161258.2|161392.2|161262.2|161392.2|161262.2|161386.4|161256.4|10
1652762250000|2022-05-17 04:37:30|161391.6|161261.6|161388.3|161258.3|161391.6|161261.6|161385.4|161255.4|16
1652762260000|2022-05-17 04:37:40|161388.2|161258.2|161387.3|161257.3|161389.5|161259.5|161378.5|161248.5|15
1652762270000|2022-05-17 04:37:50|161386.5|161256.5|161386.6|161256.6|161386.6|161256.6|161380.7|161250.7|12
1652762280000|2022-05-17 04:38:00|161385.3|161255.3|161390.5|161260.5|161390.9|161260.9|161382.8|161252.8|14
1652762290000|2022-05-17 04:38:10|161391.7|161261.7|161389.7|161259.7|161391.7|161261.7|161389.5|161259.5|19
1652762300000|2022-05-17 04:38:20|161390.1|161260.1|161389.4|161259.4|161390.1|161260.1|161385.2|161255.2|20
1652762310000|2022-05-17 04:38:30|161388.5|161258.5|161388.4|161258.4|161389.7|161259.7|161382.5|161252.5|21
1652762320000|2022-05-17 04:38:40|161389.1|161259.1|161389.5|161259.5|161389.5|161259.5|161384.8|161254.8|15
1652762330000|2022-05-17 04:38:50|161388.1|161258.1|161394.9|161264.9|161396.2|161266.2|161387.6|161257.6|15
1652762340000|2022-05-17 04:39:00|161394.2|161264.2|161384.9|161254.9|161395.3|161265.3|161383.7|161253.7|12
1652762350000|2022-05-17 04:39:10|161385.2|161255.2|161386.2|161256.2|161388.2|161258.2|161383.2|161253.2|11
1652762360000|2022-05-17 04:39:20|161386.9|161256.9|161391.4|161261.4|161392.7|161262.7|161386.2|161256.2|9
1652762370000|2022-05-17 04:39:30|161390.7|161260.7|161388|161258|161390.7|161260.7|161384.1|161254.1|10
1652762380000|2022-05-17 04:39:40|161390.9|161260.9|161392.5|161262.5|161394.5|161264.5|161390.3|161260.3|9
1652762390000|2022-05-17 04:39:50|161391.2|161261.2|161387.7|161257.7|161391.2|161261.2|161384|161254|11
1652762400000|2022-05-17 04:40:00|161387.6|161257.6|161391|161261|161392.2|161262.2|161382.7|161252.7|17
1652762410000|2022-05-17 04:40:10|161390.6|161260.6|161391.7|161261.7|161393.1|161263.1|161390.2|161260.2|8
1652762420000|2022-05-17 04:40:20|161391.3|161261.3|161394|161264|161394.1|161264.1|161390.8|161260.8|10
1652762430000|2022-05-17 04:40:30|161393.4|161263.4|161418.9|161288.9|161425.4|161295.4|161393.4|161263.4|27
1652762440000|2022-05-17 04:40:40|161417.4|161287.4|161423.2|161293.2|161437.5|161307.5|161417.2|161287.2|32
1652762450000|2022-05-17 04:40:50|161423.7|161293.7|161420.9|161290.9|161425.3|161295.3|161419.4|161289.4|21
1652762460000|2022-05-17 04:41:00|161420.8|161290.8|161411.3|161281.3|161428.6|161298.6|161410.1|161280.1|32
1652762470000|2022-05-17 04:41:10|161411.1|161281.1|161414.8|161284.8|161414.8|161284.8|161411.1|161281.1|19
1652762480000|2022-05-17 04:41:20|161414.9|161284.9|161424.1|161294.1|161438.2|161308.2|161414.7|161284.7|27
1652762490000|2022-05-17 04:41:30|161423.8|161293.8|161419.8|161289.8|161424.6|161294.6|161418|161288|25
1652762500000|2022-05-17 04:41:40|161420.4|161290.4|161419.4|161289.4|161421.8|161291.8|161416.7|161286.7|25
1652762510000|2022-05-17 04:41:50|161418.8|161288.8|161419.5|161289.5|161419.6|161289.6|161417.4|161287.4|21
1652762520000|2022-05-17 04:42:00|161419.8|161289.8|161415|161285|161421.1|161291.1|161412.6|161282.6|22
1652762530000|2022-05-17 04:42:10|161414.5|161284.5|161417.4|161287.4|161417.4|161287.4|161413.4|161283.4|18
1652762540000|2022-05-17 04:42:20|161416.8|161286.8|161423.1|161293.1|161423.2|161293.2|161415.6|161285.6|15
1652762550000|2022-05-17 04:42:30|161422.2|161292.2|161415.2|161285.2|161422.2|161292.2|161413.3|161283.3|24
1652762560000|2022-05-17 04:42:40|161414.3|161284.3|161411.6|161281.6|161414.3|161284.3|161410.1|161280.1|25
1652762570000|2022-05-17 04:42:50|161411.7|161281.7|161414.3|161284.3|161414.3|161284.3|161411.2|161281.2|14
1652762580000|2022-05-17 04:43:00|161413.5|161283.5|161416.2|161286.2|161416.7|161286.7|161407.4|161277.4|18
1652762590000|2022-05-17 04:43:10|161411.6|161281.6|161413.5|161283.5|161414.9|161284.9|161410.2|161280.2|17
1652762600000|2022-05-17 04:43:20|161414.8|161284.8|161416.9|161286.9|161421.3|161291.3|161413.4|161283.4|16
1652762610000|2022-05-17 04:43:30|161417.8|161287.8|161420.6|161290.6|161427.1|161297.1|161416.4|161286.4|22
1652762620000|2022-05-17 04:43:40|161420.1|161290.1|161419.3|161289.3|161422|161292|161416.3|161286.3|23
1652762630000|2022-05-17 04:43:50|161419.1|161289.1|161416.2|161286.2|161421.5|161291.5|161414|161284|19
1652762640000|2022-05-17 04:44:00|161416.6|161286.6|161411|161281|161421.3|161291.3|161411|161281|23
1652762650000|2022-05-17 04:44:10|161412.7|161282.7|161416.7|161286.7|161416.7|161286.7|161412.7|161282.7|21
1652762660000|2022-05-17 04:44:20|161416.4|161286.4|161407.4|161277.4|161418.5|161288.5|161407.4|161277.4|27
1652762670000|2022-05-17 04:44:30|161410.1|161280.1|161409.2|161279.2|161413.9|161283.9|161408.8|161278.8|22
1652762680000|2022-05-17 04:44:40|161409.6|161279.6|161372.9|161242.9|161411.6|161281.6|161358.5|161228.5|24
1652762690000|2022-05-17 04:44:50|161366.1|161236.1|161354.4|161224.4|161366.1|161236.1|161348.4|161218.4|28
1652762700000|2022-05-17 04:45:00|161354.8|161224.8|161359.1|161229.1|161364|161234|161353.2|161223.2|24
1652762710000|2022-05-17 04:45:10|161360|161230|161356.6|161226.6|161361.8|161231.8|161356.6|161226.6|18
1652762720000|2022-05-17 04:45:20|161356.1|161226.1|161350.9|161220.9|161358.1|161228.1|161349|161219|21
1652762730000|2022-05-17 04:45:30|161350.8|161220.8|161351.2|161221.2|161354.1|161224.1|161347.3|161217.3|25
1652762740000|2022-05-17 04:45:40|161350.7|161220.7|161359.8|161229.8|161361.9|161231.9|161349.6|161219.6|16
1652762750000|2022-05-17 04:45:50|161360.1|161230.1|161355.1|161225.1|161360.8|161230.8|161353.1|161223.1|16
1652762760000|2022-05-17 04:46:00|161355.2|161225.2|161355.6|161225.6|161358.2|161228.2|161351.4|161221.4|19
1652762770000|2022-05-17 04:46:10|161355.4|161225.4|161350.6|161220.6|161356.9|161226.9|161348.7|161218.7|16
1652762780000|2022-05-17 04:46:20|161348.4|161218.4|161357.4|161227.4|161357.4|161227.4|161348.4|161218.4|16
1652762790000|2022-05-17 04:46:30|161357.2|161227.2|161355.1|161225.1|161357.6|161227.6|161353.3|161223.3|17
1652762800000|2022-05-17 04:46:40|161354.2|161224.2|161364.4|161234.4|161364.6|161234.6|161354.2|161224.2|19
1652762810000|2022-05-17 04:46:50|161362.6|161232.6|161369.3|161239.3|161371.6|161241.6|161362|161232|26
1652762820000|2022-05-17 04:47:00|161369.6|161239.6|161365|161235|161371.8|161241.8|161363|161233|28
1652762830000|2022-05-17 04:47:10|161365.8|161235.8|161359.3|161229.3|161367.1|161237.1|161357.7|161227.7|21
1652762840000|2022-05-17 04:47:20|161362.3|161232.3|161364.3|161234.3|161364.4|161234.4|161357.3|161227.3|19
1652762850000|2022-05-17 04:47:30|161364|161234|161368.5|161238.5|161371.4|161241.4|161363.8|161233.8|19
1652762860000|2022-05-17 04:47:40|161370.4|161240.4|161372.7|161242.7|161372.7|161242.7|161368|161238|21
1652762870000|2022-05-17 04:47:50|161371.9|161241.9|161351.3|161221.3|161371.9|161241.9|161341|161211|26
1652762880000|2022-05-17 04:48:00|161352.1|161222.1|161348.7|161218.7|161352.1|161222.1|161343.3|161213.3|17
1652762890000|2022-05-17 04:48:10|161347.4|161217.4|161351.8|161221.8|161351.8|161221.8|161347.3|161217.3|13
1652762900000|2022-05-17 04:48:20|161351.9|161221.9|161354.2|161224.2|161355.6|161225.6|161347|161217|18
1652762910000|2022-05-17 04:48:30|161353.7|161223.7|161356.7|161226.7|161357.4|161227.4|161348.5|161218.5|22
1652762920000|2022-05-17 04:48:40|161362.6|161232.6|161358.3|161228.3|161365.5|161235.5|161354.6|161224.6|27
1652762930000|2022-05-17 04:48:50|161356.8|161226.8|161360.8|161230.8|161361.6|161231.6|161354.2|161224.2|19
1652762940000|2022-05-17 04:49:00|161360.7|161230.7|161357.7|161227.7|161361.2|161231.2|161355.8|161225.8|18
1652762950000|2022-05-17 04:49:10|161357|161227|161358.2|161228.2|161361.2|161231.2|161354.2|161224.2|17
1652762960000|2022-05-17 04:49:20|161359|161229|161355|161225|161359|161229|161353.4|161223.4|16
1652762970000|2022-05-17 04:49:30|161354.5|161224.5|161358|161228|161358|161228|161352.8|161222.8|14
1652762980000|2022-05-17 04:49:40|161353.2|161223.2|161360.3|161230.3|161360.3|161230.3|161352.3|161222.3|21
1652762990000|2022-05-17 04:49:50|161360.2|161230.2|161348.1|161218.1|161360.3|161230.3|161346.2|161216.2|22
1652763000000|2022-05-17 04:50:00|161349|161219|161349.8|161219.8|161351|161221|161346.9|161216.9|18
1652763010000|2022-05-17 04:50:10|161349.7|161219.7|161356.6|161226.6|161359|161229|161347.2|161217.2|16
1652763020000|2022-05-17 04:50:20|161356.9|161226.9|161346.3|161216.3|161356.9|161226.9|161346.3|161216.3|18
1652763030000|2022-05-17 04:50:30|161351.9|161221.9|161349.6|161219.6|161351.9|161221.9|161347.8|161217.8|12
1652763040000|2022-05-17 04:50:40|161350.1|161220.1|161350.8|161220.8|161350.8|161220.8|161345.1|161215.1|15
1652763050000|2022-05-17 04:50:50|161349.7|161219.7|161350.2|161220.2|161350.2|161220.2|161348.5|161218.5|10
1652763060000|2022-05-17 04:51:00|161349.6|161219.6|161352.3|161222.3|161352.3|161222.3|161348.8|161218.8|11
1652763070000|2022-05-17 04:51:10|161350|161220|161345.9|161215.9|161353.2|161223.2|161343.3|161213.3|21
1652763080000|2022-05-17 04:51:20|161346.9|161216.9|161346|161216|161346.9|161216.9|161342.9|161212.9|11
1652763090000|2022-05-17 04:51:30|161346.5|161216.5|161347.2|161217.2|161348|161218|161345.7|161215.7|14
1652763100000|2022-05-17 04:51:40|161346.9|161216.9|161352.8|161222.8|161354.1|161224.1|161345.2|161215.2|13
1652763110000|2022-05-17 04:51:50|161352|161222|161351.1|161221.1|161352.1|161222.1|161350.4|161220.4|9
1652763120000|2022-05-17 04:52:00|161352.1|161222.1|161340.7|161210.7|161353.6|161223.6|161335.9|161205.9|13
1652763130000|2022-05-17 04:52:10|161342.4|161212.4|161349.1|161219.1|161349.1|161219.1|161341.9|161211.9|10
1652763140000|2022-05-17 04:52:20|161347.3|161217.3|161352.3|161222.3|161354.6|161224.6|161344.4|161214.4|17
1652763150000|2022-05-17 04:52:30|161354.1|161224.1|161347.1|161217.1|161354.1|161224.1|161347.1|161217.1|10
1652763160000|2022-05-17 04:52:40|161348.8|161218.8|161345.4|161215.4|161348.8|161218.8|161336.2|161206.2|8
1652763170000|2022-05-17 04:52:50|161346.8|161216.8|161346|161216|161348.3|161218.3|161345.2|161215.2|8
1652763180000|2022-05-17 04:53:00|161345.5|161215.5|161342.1|161212.1|161345.6|161215.6|161335.7|161205.7|9
1652763190000|2022-05-17 04:53:10|161342.4|161212.4|161340.7|161210.7|161346.2|161216.2|161340.7|161210.7|9
1652763200000|2022-05-17 04:53:20|161350.4|161220.4|161347.1|161217.1|161353.3|161223.3|161342.2|161212.2|15
1652763210000|2022-05-17 04:53:30|161350.4|161220.4|161348.5|161218.5|161353.9|161223.9|161345.1|161215.1|20
1652763220000|2022-05-17 04:53:40|161349.2|161219.2|161351.4|161221.4|161351.4|161221.4|161347.5|161217.5|10
1652763230000|2022-05-17 04:53:50|161350.9|161220.9|161347.9|161217.9|161350.9|161220.9|161345.9|161215.9|7
1652763240000|2022-05-17 04:54:00|161348.4|161218.4|161346.4|161216.4|161357.7|161227.7|161340.7|161210.7|18
1652763250000|2022-05-17 04:54:10|161350.1|161220.1|161351.5|161221.5|161352.3|161222.3|161346|161216|11
1652763260000|2022-05-17 04:54:20|161352.2|161222.2|161350.2|161220.2|161352.2|161222.2|161349.2|161219.2|5
1652763270000|2022-05-17 04:54:30|161354|161224|161351.6|161221.6|161354|161224|161345.4|161215.4|13
1652763280000|2022-05-17 04:54:40|161350.4|161220.4|161341.8|161211.8|161350.8|161220.8|161341.8|161211.8|6
1652763290000|2022-05-17 04:54:50|161350.7|161220.7|161350|161220|161353.2|161223.2|161349|161219|6
1652763300000|2022-05-17 04:55:00|161345.2|161215.2|161347.6|161217.6|161350.9|161220.9|161345.2|161215.2|7
1652763310000|2022-05-17 04:55:10|161350.8|161220.8|161349.4|161219.4|161350.8|161220.8|161330.4|161200.4|14
1652763320000|2022-05-17 04:55:20|161347|161217|161356.8|161226.8|161358.9|161228.9|161346.1|161216.1|18
1652763330000|2022-05-17 04:55:30|161357.3|161227.3|161356.5|161226.5|161357.3|161227.3|161354.3|161224.3|10
1652763340000|2022-05-17 04:55:40|161354.6|161224.6|161350.1|161220.1|161355.3|161225.3|161348.8|161218.8|13
1652763350000|2022-05-17 04:55:50|161349.5|161219.5|161345.4|161215.4|161354.9|161224.9|161341.4|161211.4|17
1652763360000|2022-05-17 04:56:00|161343.5|161213.5|161350.5|161220.5|161352.7|161222.7|161343.5|161213.5|13
1652763370000|2022-05-17 04:56:10|161351.3|161221.3|161350.7|161220.7|161354.6|161224.6|161348|161218|12
1652763380000|2022-05-17 04:56:20|161349.6|161219.6|161353.5|161223.5|161354.7|161224.7|161347.4|161217.4|8
1652763390000|2022-05-17 04:56:30|161351|161221|161353.3|161223.3|161353.3|161223.3|161349.3|161219.3|4
1652763400000|2022-05-17 04:56:40|161354.8|161224.8|161349.8|161219.8|161354.8|161224.8|161349.2|161219.2|8
1652763410000|2022-05-17 04:56:50|161349.6|161219.6|161347.2|161217.2|161352.1|161222.1|161347.2|161217.2|9
1652763420000|2022-05-17 04:57:00|161349.2|161219.2|161350.5|161220.5|161353|161223|161347.4|161217.4|13
1652763430000|2022-05-17 04:57:10|161350|161220|161350.5|161220.5|161351.9|161221.9|161346.6|161216.6|13
1652763440000|2022-05-17 04:57:20|161350.3|161220.3|161347.8|161217.8|161350.9|161220.9|161347.8|161217.8|7
1652763450000|2022-05-17 04:57:30|161347.4|161217.4|161348|161218|161348.8|161218.8|161347.3|161217.3|8
1652763460000|2022-05-17 04:57:40|161348.1|161218.1|161350.3|161220.3|161350.3|161220.3|161343.7|161213.7|6
1652763470000|2022-05-17 04:57:50|161349.6|161219.6|161348.6|161218.6|161351.2|161221.2|161348.4|161218.4|11
1652763480000|2022-05-17 04:58:00|161348.4|161218.4|161348.7|161218.7|161349.3|161219.3|161346.9|161216.9|5
1652763490000|2022-05-17 04:58:10|161347.8|161217.8|161349.9|161219.9|161349.9|161219.9|161345.7|161215.7|6
1652763500000|2022-05-17 04:58:20|161347.6|161217.6|161349.9|161219.9|161352|161222|161347.6|161217.6|9
1652763510000|2022-05-17 04:58:30|161343.4|161213.4|161344.7|161214.7|161349.7|161219.7|161343.4|161213.4|7
1652763520000|2022-05-17 04:58:40|161344.8|161214.8|161346.2|161216.2|161348.3|161218.3|161344.8|161214.8|6
1652763530000|2022-05-17 04:58:50|161345.7|161215.7|161349.5|161219.5|161358.9|161228.9|161336.9|161206.9|10
1652763540000|2022-05-17 04:59:00|161348.8|161218.8|161357.8|161227.8|161357.8|161227.8|161348.8|161218.8|5
1652763550000|2022-05-17 04:59:10|161356|161226|161351.2|161221.2|161356|161226|161350.9|161220.9|4
1652763560000|2022-05-17 04:59:20|161350.1|161220.1|161345.8|161215.8|161356.6|161226.6|161344.9|161214.9|13
1652763570000|2022-05-17 04:59:30|161348.7|161218.7|161348.7|161218.7|161348.7|161218.7|161348.6|161218.6|3
1652763580000|2022-05-17 04:59:40|161345.4|161215.4|161349.2|161219.2|161349.9|161219.9|161345.4|161215.4|6
1652763590000|2022-05-17 04:59:50|161348.7|161218.7|161348.4|161218.4|161348.7|161218.7|161348.3|161218.3|4
1652763600000|2022-05-17 05:00:00|161344.4|161214.4|161356.2|161226.2|161357.2|161227.2|161338.5|161208.5|13
1652763610000|2022-05-17 05:00:10|161355.9|161225.9|161343.2|161213.2|161358.3|161228.3|161342|161212|24
1652763620000|2022-05-17 05:00:20|161344.6|161214.6|161345.7|161215.7|161350.5|161220.5|161344.6|161214.6|23
1652763630000|2022-05-17 05:00:30|161347.5|161217.5|161348.1|161218.1|161362.6|161232.6|161347.5|161217.5|13
1652763640000|2022-05-17 05:00:40|161349.7|161219.7|161350.6|161220.6|161352.3|161222.3|161347.4|161217.4|7
1652763650000|2022-05-17 05:00:50|161350.8|161220.8|161351.2|161221.2|161351.2|161221.2|161347.9|161217.9|9
1652763660000|2022-05-17 05:01:00|161347.6|161217.6|161340.1|161210.1|161348.3|161218.3|161338.8|161208.8|20
1652763670000|2022-05-17 05:01:10|161337.4|161207.4|161339.9|161209.9|161346.4|161216.4|161334.3|161204.3|14
1652763680000|2022-05-17 05:01:20|161338.9|161208.9|161336.2|161206.2|161342.3|161212.3|161334.3|161204.3|16
1652763690000|2022-05-17 05:01:30|161334.9|161204.9|161333.5|161203.5|161343|161213|161312.5|161182.5|28
1652763700000|2022-05-17 05:01:40|161333.4|161203.4|161297|161167|161338.9|161208.9|161297|161167|24
1652763710000|2022-05-17 05:01:50|161298.8|161168.8|161274.5|161144.5|161298.8|161168.8|161274.5|161144.5|39
1652763720000|2022-05-17 05:02:00|161275.3|161145.3|161273.7|161143.7|161279.8|161149.8|161266.7|161136.7|29
1652763730000|2022-05-17 05:02:10|161271.8|161141.8|161267.8|161137.8|161274.8|161144.8|161266.8|161136.8|21
1652763740000|2022-05-17 05:02:20|161267.3|161137.3|161267.2|161137.2|161275.1|161145.1|161265.8|161135.8|23
1652763750000|2022-05-17 05:02:30|161266.9|161136.9|161258.6|161128.6|161266.9|161136.9|161258.6|161128.6|14
1652763760000|2022-05-17 05:02:40|161257.5|161127.5|161262|161132|161262.5|161132.5|161257.5|161127.5|16
1652763770000|2022-05-17 05:02:50|161261.7|161131.7|161256.2|161126.2|161263.2|161133.2|161248|161118|28
1652763780000|2022-05-17 05:03:00|161255.4|161125.4|161076.4|160946.4|161255.8|161125.8|161060.8|160944.1|37
1652763790000|2022-05-17 05:03:10|161077.9|160947.9|161086.5|160956.5|161087.2|160957.2|161077.5|160947.5|30
1652763800000|2022-05-17 05:03:20|161093.2|160963.2|161008.5|160878.5|161093.2|160963.2|161008.5|160878.5|21
1652763810000|2022-05-17 05:03:30|160975|160885|160920.7|160790.7|161007.6|160885|160891.9|160753.3|38
1652763820000|2022-05-17 05:03:40|160920.6|160790.6|160914.4|160784.4|160955.9|160825.9|160914.4|160784.4|33
1652763830000|2022-05-17 05:03:50|160911.6|160781.6|160968.5|160838.5|160970.4|160840.4|160906.5|160776.5|30
1652763840000|2022-05-17 05:04:00|160960.8|160830.8|161056.8|160926.8|161066.7|160936.7|160960.8|160830.8|33
1652763850000|2022-05-17 05:04:10|161052.2|160922.2|161049.2|160919.2|161055.1|160925.1|161042.5|160912.5|29
1652763860000|2022-05-17 05:04:20|161049.8|160919.8|161056.7|160926.7|161061.1|160931.1|161048.9|160918.9|28
1652763870000|2022-05-17 05:04:30|161053.9|160923.9|161056.8|160926.8|161057.9|160927.9|161049.6|160919.6|20
1652763880000|2022-05-17 05:04:40|161056.3|160926.3|161057.6|160927.6|161060.9|160930.9|161054.8|160924.8|16
1652763890000|2022-05-17 05:04:50|161058.6|160928.6|161051.5|160921.5|161058.8|160928.8|161051.5|160921.5|24
1652763900000|2022-05-17 05:05:00|161055.4|160925.4|161044.2|160914.2|161055.4|160925.4|161036.1|160906.1|25
1652763910000|2022-05-17 05:05:10|161044.8|160914.8|161038.2|160908.2|161044.8|160914.8|161038.2|160908.2|22
1652763920000|2022-05-17 05:05:20|161037.3|160907.3|161012|160882|161037.3|160907.3|161012|160882|24
1652763930000|2022-05-17 05:05:30|161012.7|160882.7|161009|160879|161012.7|160882.7|161009|160879|9
1652763940000|2022-05-17 05:05:40|161009.1|160879.1|161010.2|160880.2|161011.6|160881.6|161009|160879|13
1652763950000|2022-05-17 05:05:50|161010|160880|161004.1|160874.1|161010.8|160880.8|161003.5|160873.5|20
1652763960000|2022-05-17 05:06:00|161005|160875|161006.3|160876.3|161006.9|160876.9|161003.8|160873.8|23
1652763970000|2022-05-17 05:06:10|161006|160876|161003.8|160873.8|161006|160876|161003.5|160873.5|20
1652763980000|2022-05-17 05:06:20|161002.8|160872.8|161002.4|160872.4|161005.2|160875.2|160989.2|160859.2|20
1652763990000|2022-05-17 05:06:30|161000.9|160870.9|161002|160872|161004|160874|161000.9|160870.9|15
1652764000000|2022-05-17 05:06:40|161002.1|160872.1|161003.3|160873.3|161003.8|160873.8|161001.5|160871.5|13
1652764010000|2022-05-17 05:06:50|161003.5|160873.5|161003.7|160873.7|161003.7|160873.7|161003|160873|5
1652764020000|2022-05-17 05:07:00|161003.9|160873.9|161008.8|160878.8|161015.7|160885.7|161003.9|160873.9|17
1652764030000|2022-05-17 05:07:10|161007.3|160877.3|161010.7|160880.7|161011|160881|161006.4|160876.4|7
1652764040000|2022-05-17 05:07:20|161011.3|160881.3|161005.4|160875.4|161013.6|160883.6|161005.1|160875.1|10
1652764050000|2022-05-17 05:07:30|161018.9|160888.9|161007|160877|161018.9|160888.9|161007|160877|21
1652764060000|2022-05-17 05:07:40|161007.1|160877.1|161006.2|160876.2|161007.1|160877.1|161004.2|160874.2|12
1652764070000|2022-05-17 05:07:50|161006.3|160876.3|161019.2|160889.2|161019.6|160889.6|161006.1|160876.1|22
1652764080000|2022-05-17 05:08:00|161019.1|160889.1|161003.9|160873.9|161019.4|160889.4|161003.9|160873.9|19
1652764090000|2022-05-17 05:08:10|161003.8|160873.8|161005.2|160875.2|161005.2|160875.2|161000.4|160870.4|25
1652764100000|2022-05-17 05:08:20|161005.1|160875.1|161020.4|160890.4|161030.8|160900.8|161005.1|160875.1|35
1652764110000|2022-05-17 05:08:30|161024|160894|161019.1|160889.1|161024|160894|161017.5|160887.5|34
1652764120000|2022-05-17 05:08:40|161018.3|160888.3|161019.8|160889.8|161020.7|160890.7|161017.1|160887.1|23
1652764130000|2022-05-17 05:08:50|161018.5|160888.5|161022.4|160892.4|161026.3|160896.3|161017.6|160887.6|26
1652764140000|2022-05-17 05:09:00|161023.1|160893.1|161029.4|160899.4|161031.2|160901.2|161023|160893|23
1652764150000|2022-05-17 05:09:10|161028.7|160898.7|161030|160900|161033.3|160903.3|161028.1|160898.1|30
1652764160000|2022-05-17 05:09:20|161028.2|160898.2|161027.9|160897.9|161029.4|160899.4|161025.5|160895.5|19
1652764170000|2022-05-17 05:09:30|161028.4|160898.4|161026.3|160896.3|161028.4|160898.4|161025.1|160895.1|12
1652764180000|2022-05-17 05:09:40|161026.2|160896.2|161025.1|160895.1|161026.8|160896.8|161024.5|160894.5|11
1652764190000|2022-05-17 05:09:50|161023.3|160893.3|161008|160878|161023.3|160893.3|161004|160874|29
1652764200000|2022-05-17 05:10:00|161010|160880|161010.4|160880.4|161015.2|160885.2|161007|160877|31
1652764210000|2022-05-17 05:10:10|161010.2|160880.2|161009.6|160879.6|161015.9|160885.9|161004.9|160874.9|34
1652764220000|2022-05-17 05:10:20|161010.8|160880.8|161015.8|160885.8|161015.8|160885.8|161006|160876|29
1652764230000|2022-05-17 05:10:30|161016.6|160886.6|161031.5|160901.5|161031.5|160901.5|161015.3|160885.3|30
1652764240000|2022-05-17 05:10:40|161030.7|160900.7|161027.8|160897.8|161031.9|160901.9|161027|160897|26
1652764250000|2022-05-17 05:10:50|161028|160898|161031.9|160901.9|161038.9|160908.9|161025.2|160895.2|34
1652764260000|2022-05-17 05:11:00|161031.5|160901.5|161025.6|160895.6|161032.3|160902.3|161024.5|160894.5|21
1652764270000|2022-05-17 05:11:10|161026.2|160896.2|161026.9|160896.9|161028.5|160898.5|161026|160896|11
1652764280000|2022-05-17 05:11:20|161027.6|160897.6|161027.3|160897.3|161028.9|160898.9|161023.6|160893.6|20
1652764290000|2022-05-17 05:11:30|161026|160896|161027|160897|161032|160902|161023.7|160893.7|12
1652764300000|2022-05-17 05:11:40|161028.4|160898.4|161025.8|160895.8|161028.4|160898.4|161025.8|160895.8|8
1652764310000|2022-05-17 05:11:50|161025.4|160895.4|161026.2|160896.2|161026.5|160896.5|161023.9|160893.9|16
1652764320000|2022-05-17 05:12:00|161027.7|160897.7|161029|160899|161029.8|160899.8|161024.8|160894.8|23
1652764330000|2022-05-17 05:12:10|161028.8|160898.8|161024.3|160894.3|161030.9|160900.9|161024.3|160894.3|19
1652764340000|2022-05-17 05:12:20|161024.6|160894.6|161016.8|160886.8|161025|160895|161010.7|160880.7|24
1652764350000|2022-05-17 05:12:30|161018.7|160888.7|161019.1|160889.1|161024.9|160894.9|161018.1|160888.1|19
1652764360000|2022-05-17 05:12:40|161025.7|160895.7|161023.9|160893.9|161025.7|160895.7|161020.5|160890.5|18
1652764370000|2022-05-17 05:12:50|161022.2|160892.2|161023.6|160893.6|161025.4|160895.4|161019.8|160889.8|17
1652764380000|2022-05-17 05:13:00|161023.1|160893.1|161022.7|160892.7|161025.6|160895.6|161020.2|160890.2|18
1652764390000|2022-05-17 05:13:10|161025.8|160895.8|161022.6|160892.6|161025.8|160895.8|161021.1|160891.1|12
1652764400000|2022-05-17 05:13:20|161022.3|160892.3|161017.7|160887.7|161029.5|160899.5|161014.2|160884.2|23
1652764410000|2022-05-17 05:13:30|161018.7|160888.7|161023.6|160893.6|161025.4|160915|161005|160878.8|26
1652764420000|2022-05-17 05:13:40|161021.3|160891.3|161019.5|160889.5|161023.2|160893.2|161017.5|160887.5|22
1652764430000|2022-05-17 05:13:50|161018.9|160888.9|161018.5|160888.5|161020.1|160890.1|161017.4|160887.4|9
1652764440000|2022-05-17 05:14:00|161020.2|160890.2|161012.2|160882.2|161020.2|160890.2|161009.4|160879.4|28
1652764450000|2022-05-17 05:14:10|161012.9|160882.9|161011.5|160881.5|161017.1|160887.1|161000.8|160870.8|22
1652764460000|2022-05-17 05:14:20|161006.7|160876.7|161005.6|160875.6|161018.8|160888.8|161005.6|160875.6|21
1652764470000|2022-05-17 05:14:30|161010.5|160880.5|161011.2|160881.2|161019.6|160889.6|161007.9|160877.9|22
1652764480000|2022-05-17 05:14:40|161011.1|160881.1|161013.5|160883.5|161015.3|160885.3|161011.1|160881.1|14
1652764490000|2022-05-17 05:14:50|161014.6|160884.6|161014.1|160884.1|161017|160887|161013.4|160883.4|12
1652764500000|2022-05-17 05:15:00|161013|160883|161010.6|160880.6|161016.5|160886.5|161003.5|160873.5|22
1652764510000|2022-05-17 05:15:10|161010.5|160880.5|161013.7|160883.7|161014.8|160884.8|161007.9|160877.9|21
1652764520000|2022-05-17 05:15:20|161007.3|160877.3|161011.8|160881.8|161013.7|160883.7|161005.8|160875.8|28
1652764530000|2022-05-17 05:15:30|161011.2|160881.2|161011.6|160881.6|161012.6|160882.6|161008.2|160878.2|21
1652764540000|2022-05-17 05:15:40|161010.9|160880.9|161014.4|160884.4|161015|160885|161010.5|160880.5|22
1652764550000|2022-05-17 05:15:50|161016.3|160886.3|161015.8|160885.8|161017.2|160887.2|161012.8|160882.8|27
1652764560000|2022-05-17 05:16:00|161017.4|160887.4|161016.9|160886.9|161019|160889|161011.2|160881.2|28
1652764570000|2022-05-17 05:16:10|161016.3|160886.3|161013.3|160883.3|161018.4|160888.4|161011.8|160881.8|26
1652764580000|2022-05-17 05:16:20|161014.3|160884.3|160920.1|160830.1|161014.3|160884.3|160920.1|160830.1|27
1652764590000|2022-05-17 05:16:30|160946.7|160816.7|160939.5|160809.5|160947.8|160817.8|160936.3|160806.3|24
1652764600000|2022-05-17 05:16:40|160939.7|160809.7|160935.8|160805.8|160939.7|160809.7|160933.8|160803.8|17
1652764610000|2022-05-17 05:16:50|160936.4|160806.4|160918.5|160788.5|160937|160807|160912.6|160782.6|28
1652764620000|2022-05-17 05:17:00|160919.5|160789.5|160915|160785|160919.5|160789.5|160912.2|160782.2|29
1652764630000|2022-05-17 05:17:10|160914.8|160784.8|160906.9|160776.9|160915.7|160785.7|160903.2|160773.2|23
1652764640000|2022-05-17 05:17:20|160906.8|160776.8|160862.9|160732.9|160906.8|160776.8|160860|160730|34
1652764650000|2022-05-17 05:17:30|160861.6|160731.6|160863.8|160733.8|160871.8|160741.8|160861.2|160731.2|34
1652764660000|2022-05-17 05:17:40|160863|160733|160868.6|160738.6|160870.2|160740.2|160861.3|160731.3|26
1652764670000|2022-05-17 05:17:50|160868.4|160738.4|160863.1|160733.1|160868.5|160738.5|160862.5|160732.5|22
1652764680000|2022-05-17 05:18:00|160863.8|160733.8|160846.9|160716.9|160863.8|160733.8|160841.9|160711.9|30
1652764690000|2022-05-17 05:18:10|160845.8|160715.8|160839.8|160709.8|160852.6|160722.6|160833.3|160703.3|28
1652764700000|2022-05-17 05:18:20|160833|160703|160862.6|160732.6|160862.6|160732.6|160829.8|160699.8|28
1652764710000|2022-05-17 05:18:30|160881.2|160751.2|160865.5|160735.5|160881.2|160751.2|160865.5|160735.5|31
1652764720000|2022-05-17 05:18:40|160866|160736|160896.7|160766.7|160902.1|160772.1|160865.5|160735.5|29
1652764730000|2022-05-17 05:18:50|160897.1|160767.1|160892.5|160762.5|160897.2|160767.2|160891.6|160761.6|22
1652764740000|2022-05-17 05:19:00|160892.4|160762.4|160895.8|160765.8|160898.6|160768.6|160892.4|160762.4|29
1652764750000|2022-05-17 05:19:10|160895.9|160765.9|160890.1|160760.1|160895.9|160765.9|160884.1|160754.1|27
1652764760000|2022-05-17 05:19:20|160891.1|160761.1|160887.7|160757.7|160891.1|160761.1|160886.9|160756.9|24
1652764770000|2022-05-17 05:19:30|160888.5|160758.5|160887.6|160757.6|160894.7|160764.7|160887.6|160757.6|22
1652764780000|2022-05-17 05:19:40|160885.4|160755.4|160891.4|160761.4|160896.3|160766.3|160881.7|160751.7|24
1652764790000|2022-05-17 05:19:50|160891.7|160761.7|160888.5|160758.5|160891.7|160761.7|160886.5|160756.5|29
1652764800000|2022-05-17 05:20:00|160890.8|160760.8|160905.7|160775.7|160905.7|160775.7|160890.8|160760.8|28
1652764810000|2022-05-17 05:20:10|160906.2|160776.2|160901.3|160771.3|160906.2|160776.2|160898|160768|27
1652764820000|2022-05-17 05:20:20|160901.6|160771.6|160908.4|160778.4|160908.4|160778.4|160900.2|160770.2|23
1652764830000|2022-05-17 05:20:30|160908.7|160778.7|160908.4|160778.4|160915.3|160785.3|160908.2|160778.2|25
1652764840000|2022-05-17 05:20:40|160910.4|160780.4|160892.2|160762.2|160911.7|160781.7|160885.4|160755.4|35
1652764850000|2022-05-17 05:20:50|160892|160762|160894.4|160764.4|160895.1|160765.1|160887.7|160757.7|24
1652764860000|2022-05-17 05:21:00|160896.2|160766.2|160815|160685|160896.2|160766.2|160812.4|160682.4|31
1652764870000|2022-05-17 05:21:10|160815.3|160685.3|160822.4|160692.4|160823.4|160693.4|160813.4|160683.4|20
1652764880000|2022-05-17 05:21:20|160811.9|160681.9|160839.5|160709.5|160839.5|160709.5|160811.9|160681.9|24
1652764890000|2022-05-17 05:21:30|160839.2|160709.2|160839.2|160709.2|160840.9|160710.9|160837.9|160707.9|20
1652764900000|2022-05-17 05:21:40|160839.4|160709.4|160819.4|160689.4|160839.8|160709.8|160817.5|160687.5|28
1652764910000|2022-05-17 05:21:50|160819.2|160689.2|160818.5|160688.5|160820.3|160690.3|160816.1|160686.1|22
1652764920000|2022-05-17 05:22:00|160818.2|160688.2|160816.6|160686.6|160818.8|160688.8|160814.5|160684.5|24
1652764930000|2022-05-17 05:22:10|160817|160687|160820.4|160690.4|160822.3|160692.3|160816.4|160686.4|23
1652764940000|2022-05-17 05:22:20|160820.9|160690.9|160816.5|160686.5|160821.6|160691.6|160815.3|160685.3|21
1652764950000|2022-05-17 05:22:30|160815.2|160685.2|160810.5|160680.5|160819.9|160689.9|160807.1|160677.1|32
1652764960000|2022-05-17 05:22:40|160812.1|160682.1|160808.1|160678.1|160815.3|160685.3|160806.2|160676.2|33
1652764970000|2022-05-17 05:22:50|160807.9|160677.9|160806.4|160676.4|160808.3|160678.3|160804.7|160674.7|28
1652764980000|2022-05-17 05:23:00|160806.3|160676.3|160808.8|160678.8|160808.8|160678.8|160802.1|160672.1|28
1652764990000|2022-05-17 05:23:10|160806.5|160676.5|160807|160677|160808.4|160678.4|160803.2|160673.2|24
1652765000000|2022-05-17 05:23:20|160804|160674|160809.7|160679.7|160814.4|160684.4|160804|160674|34
1652765010000|2022-05-17 05:23:30|160809.4|160679.4|160809.5|160679.5|160811.8|160681.8|160805.8|160675.8|35
1652765020000|2022-05-17 05:23:40|160810|160680|160812.8|160682.8|160814.2|160684.2|160810|160680|27
1652765030000|2022-05-17 05:23:50|160812.5|160682.5|160811.4|160681.4|160812.8|160682.8|160810.7|160680.7|25
1652765040000|2022-05-17 05:24:00|160810.3|160680.3|160818.7|160688.7|160820.2|160690.2|160805.5|160675.5|31
1652765050000|2022-05-17 05:24:10|160817.5|160687.5|160823.6|160693.6|160826.4|160696.4|160817.5|160687.5|37
1652765060000|2022-05-17 05:24:20|160823.9|160693.9|160819.5|160689.5|160827.2|160697.2|160818.7|160688.7|29
1652765070000|2022-05-17 05:24:30|160820.5|160690.5|160821.4|160691.4|160824.7|160694.7|160816|160686|30
1652765080000|2022-05-17 05:24:40|160821.7|160691.7|160817.9|160687.9|160821.9|160691.9|160816.6|160686.6|29
1652765090000|2022-05-17 05:24:50|160818.5|160688.5|160821|160691|160825.2|160695.2|160813.2|160683.2|24
1652765100000|2022-05-17 05:25:00|160819.5|160689.5|160817.2|160687.2|160823.4|160693.4|160816.1|160686.1|34
1652765110000|2022-05-17 05:25:10|160817.6|160687.6|160816.8|160686.8|160821.5|160691.5|160815.9|160685.9|27
1652765120000|2022-05-17 05:25:20|160816.5|160686.5|160817.7|160687.7|160818.5|160688.5|160816.5|160686.5|18
1652765130000|2022-05-17 05:25:30|160817|160687|160820|160690|160820|160690|160816|160686|20
1652765140000|2022-05-17 05:25:40|160820.3|160690.3|160794.1|160664.1|160825.8|160695.8|160792.6|160662.6|28
1652765150000|2022-05-17 05:25:50|160795.1|160665.1|160741.7|160611.7|160795.1|160665.1|160725.9|160611.7|20
1652765160000|2022-05-17 05:26:00|160742.8|160612.8|160723.5|160633.5|160745.6|160636.4|160722.5|160612.8|13
1652765170000|2022-05-17 05:26:10|160723.4|160633.4|160744.8|160614.8|160744.8|160634.6|160723.4|160612|12
1652765180000|2022-05-17 05:26:20|160745.1|160615.1|160745.8|160615.8|160746.1|160616.1|160744.8|160614.8|17
1652765190000|2022-05-17 05:26:30|160746.4|160616.4|160746|160616|160746.4|160616.4|160745.5|160615.5|5
1652765200000|2022-05-17 05:26:40|160745.4|160615.4|160722.7|160632.7|160745.5|160637.2|160720.9|160615.4|14
1652765210000|2022-05-17 05:26:50|160723|160633|160738.2|160608.2|160753.8|160633|160689.6|160596.1|23
1652765220000|2022-05-17 05:27:00|160738|160608|160738.7|160608.7|160741.2|160611.2|160737|160607|32
1652765230000|2022-05-17 05:27:10|160739.2|160609.2|160743.7|160613.7|160743.7|160613.7|160730.1|160600.1|32
1652765240000|2022-05-17 05:27:20|160743.3|160613.3|160737.3|160607.3|160743.4|160613.4|160734.5|160604.5|23
1652765250000|2022-05-17 05:27:30|160738.1|160608.1|160743.7|160613.7|160743.7|160613.7|160738.1|160608.1|23
1652765260000|2022-05-17 05:27:40|160743.9|160613.9|160746.7|160616.7|160746.8|160616.8|160743.9|160613.9|20
1652765270000|2022-05-17 05:27:50|160746.9|160616.9|160744.9|160614.9|160747.1|160617.1|160743.9|160613.9|21
1652765280000|2022-05-17 05:28:00|160746.4|160616.4|160743.9|160613.9|160747.3|160617.3|160739.8|160609.8|24
1652765290000|2022-05-17 05:28:10|160743.3|160613.3|160743.5|160613.5|160743.8|160613.8|160741.8|160611.8|15
1652765300000|2022-05-17 05:28:20|160740.9|160610.9|160739.5|160609.5|160743.8|160613.8|160737.9|160607.9|17
1652765310000|2022-05-17 05:28:30|160739.8|160609.8|160739.5|160609.5|160740.2|160610.2|160735.1|160605.1|12
1652765320000|2022-05-17 05:28:40|160740.2|160610.2|160743.6|160613.6|160745.8|160615.8|160740.2|160610.2|8
1652765330000|2022-05-17 05:28:50|160742|160612|160743.6|160613.6|160743.6|160613.6|160742|160612|7
1652765340000|2022-05-17 05:29:00|160733.4|160603.4|160738.6|160608.6|160738.9|160608.9|160733.4|160603.4|6
1652765350000|2022-05-17 05:29:10|160739|160609|160744.1|160614.1|160744.3|160614.3|160739|160609|12
1652765360000|2022-05-17 05:29:20|160744.5|160614.5|160743|160613|160744.5|160614.5|160740.5|160610.5|14
1652765370000|2022-05-17 05:29:30|160755.8|160625.8|160787.7|160657.7|160788.2|160658.2|160755.8|160625.8|22
1652765380000|2022-05-17 05:29:40|160782.6|160652.6|160785.8|160655.8|160788.7|160658.7|160782.6|160652.6|21
1652765390000|2022-05-17 05:29:50|160785.5|160655.5|160805.5|160675.5|160814.8|160684.8|160785.2|160655.2|25
1652765400000|2022-05-17 05:30:00|160809.9|160679.9|160805.7|160675.7|160811.5|160681.5|160804.4|160674.4|29
1652765410000|2022-05-17 05:30:10|160807.2|160677.2|160800.6|160670.6|160807.6|160677.6|160799.4|160669.4|21
1652765420000|2022-05-17 05:30:20|160800.7|160670.7|160797|160667|160802.5|160672.5|160795.6|160665.6|27
1652765430000|2022-05-17 05:30:30|160796.8|160666.8|160720|160590|160800.8|160670.8|160720|160590|33
1652765440000|2022-05-17 05:30:40|160726.2|160596.2|160733.4|160603.4|160733.4|160603.4|160716.3|160586.3|9
1652765450000|2022-05-17 05:30:50|160736.4|160606.4|160730.8|160600.8|160737.7|160607.7|160724.7|160594.7|20
1652765460000|2022-05-17 05:31:00|160733.4|160603.4|160740.4|160610.4|160741.1|160611.1|160733.4|160603.4|16
1652765470000|2022-05-17 05:31:10|160741.1|160611.1|160745.1|160615.1|160745.1|160615.1|160736.4|160606.4|17
1652765480000|2022-05-17 05:31:20|160746.4|160616.4|160746.2|160616.2|160747.7|160617.7|160745.9|160615.9|14
1652765490000|2022-05-17 05:31:30|160747.1|160617.1|160741.9|160611.9|160747.8|160617.8|160740.1|160610.1|6
1652765500000|2022-05-17 05:31:40|160743.2|160613.2|160744.2|160614.2|160744.2|160614.2|160742.3|160612.3|9
1652765510000|2022-05-17 05:31:50|160746.7|160616.7|160747.3|160617.3|160747.4|160617.4|160746.1|160616.1|5
1652765520000|2022-05-17 05:32:00|160746.3|160616.3|160737.7|160607.7|160746.3|160616.3|160733|160603|17
1652765530000|2022-05-17 05:32:10|160736.5|160606.5|160732.4|160602.4|160740|160610|160725.6|160595.6|18
1652765540000|2022-05-17 05:32:20|160736.9|160606.9|160738|160608|160739.4|160609.4|160729.9|160599.9|19
1652765550000|2022-05-17 05:32:30|160735.1|160605.1|160731.9|160601.9|160738.1|160608.1|160729.3|160599.3|18
1652765560000|2022-05-17 05:32:40|160734.5|160604.5|160734.5|160604.5|160735.9|160605.9|160728.9|160598.9|19
1652765570000|2022-05-17 05:32:50|160733.8|160603.8|160728.9|160598.9|160735.8|160605.8|160728.9|160598.9|15
1652765580000|2022-05-17 05:33:00|160730.2|160600.2|160735.4|160605.4|160737.2|160607.2|160729.3|160599.3|13
1652765590000|2022-05-17 05:33:10|160736.3|160606.3|160736.4|160606.4|160737.2|160607.2|160732.1|160602.1|14
1652765600000|2022-05-17 05:33:20|160739.3|160609.3|160743.5|160613.5|160743.8|160613.8|160736.1|160606.1|15
1652765610000|2022-05-17 05:33:30|160743.1|160613.1|160741.8|160611.8|160743.9|160613.9|160739.9|160609.9|22
1652765620000|2022-05-17 05:33:40|160742.8|160612.8|160743|160613|160744.8|160614.8|160740.7|160610.7|25
1652765630000|2022-05-17 05:33:50|160743.6|160613.6|160742.9|160612.9|160744.7|160614.7|160738.3|160608.3|19
1652765640000|2022-05-17 05:34:00|160740|160610|160743.8|160613.8|160743.8|160613.8|160738.9|160608.9|16
1652765650000|2022-05-17 05:34:10|160744.5|160614.5|160741.8|160611.8|160747|160617|160740.7|160610.7|7
1652765660000|2022-05-17 05:34:20|160739.7|160609.7|160748.1|160618.1|160749.2|160619.2|160739.7|160609.7|21
1652765670000|2022-05-17 05:34:30|160747.5|160617.5|160750.2|160620.2|160752.8|160622.8|160745.4|160615.4|13
1652765680000|2022-05-17 05:34:40|160751|160621|160748.7|160618.7|160753.6|160623.6|160747.8|160617.8|16
1652765690000|2022-05-17 05:34:50|160749.1|160619.1|160762.7|160632.7|160766.2|160636.2|160746.7|160616.7|19
1652765700000|2022-05-17 05:35:00|160756.4|160626.4|160771.3|160641.3|160773.5|160643.5|160756.3|160626.3|31
1652765710000|2022-05-17 05:35:10|160771.2|160641.2|160764.5|160634.5|160773|160643|160764.5|160634.5|17
1652765720000|2022-05-17 05:35:20|160765.1|160635.1|160767|160637|160767|160637|160765.1|160635.1|11
1652765730000|2022-05-17 05:35:30|160767.1|160637.1|160766.9|160636.9|160767.8|160637.8|160766.6|160636.6|7
1652765740000|2022-05-17 05:35:40|160766.8|160636.8|160767.7|160637.7|160767.7|160637.7|160766.8|160636.8|7
1652765750000|2022-05-17 05:35:50|160768.1|160638.1|160765.9|160635.9|160768.1|160638.1|160764.3|160634.3|7
1652765760000|2022-05-17 05:36:00|160766.1|160636.1|160764.7|160634.7|160771.3|160641.3|160764.7|160634.7|13
1652765770000|2022-05-17 05:36:10|160764.9|160634.9|160766.6|160636.6|160767|160637|160764.1|160634.1|11
1652765780000|2022-05-17 05:36:20|160766.7|160636.7|160766.6|160636.6|160766.7|160636.7|160766.6|160636.6|2
1652765790000|2022-05-17 05:36:30|160762.7|160632.7|160755.8|160625.8|160762.7|160632.7|160752.9|160622.9|11
1652765800000|2022-05-17 05:36:40|160754.9|160624.9|160756.7|160626.7|160757.4|160627.4|160754.9|160624.9|14
1652765810000|2022-05-17 05:36:50|160756.3|160626.3|160755.9|160625.9|160757.5|160627.5|160754.8|160624.8|22
1652765820000|2022-05-17 05:37:00|160755.6|160625.6|160756.9|160626.9|160757.2|160627.2|160755.1|160625.1|15
1652765830000|2022-05-17 05:37:10|160756.7|160626.7|160753.4|160623.4|160756.8|160626.8|160753.2|160623.2|18
1652765840000|2022-05-17 05:37:20|160753.2|160623.2|160753.7|160623.7|160755|160625|160753.2|160623.2|20
1652765850000|2022-05-17 05:37:30|160753.5|160623.5|160752.9|160622.9|160757|160627|160750.4|160620.4|26
1652765860000|2022-05-17 05:37:40|160752.4|160622.4|160762.2|160632.2|160762.6|160632.6|160748.1|160618.1|31
1652765870000|2022-05-17 05:37:50|160761.9|160631.9|160753.3|160623.3|160775.7|160645.7|160751.9|160621.9|32
1652765880000|2022-05-17 05:38:00|160754.2|160624.2|160752|160622|160754.7|160624.7|160752|160622|28
1652765890000|2022-05-17 05:38:10|160752.3|160622.3|160758.8|160628.8|160758.8|160628.8|160752.3|160622.3|20
1652765900000|2022-05-17 05:38:20|160758.5|160628.5|160760.5|160630.5|160761.4|160631.4|160758|160628|12
1652765910000|2022-05-17 05:38:30|160761.5|160631.5|160760.5|160630.5|160763.2|160633.2|160758.8|160628.8|19
1652765920000|2022-05-17 05:38:40|160760.1|160630.1|160768.2|160638.2|160768.2|160638.2|160757.6|160627.6|22
1652765930000|2022-05-17 05:38:50|160768.7|160638.7|160796.1|160666.1|160796.2|160666.2|160766.8|160636.8|22
1652765940000|2022-05-17 05:39:00|160797.9|160667.9|160770.4|160640.4|160799.4|160669.4|160767.9|160637.9|23
1652765950000|2022-05-17 05:39:10|160767.9|160637.9|160768|160638|160770.4|160640.4|160766|160636|17
1652765960000|2022-05-17 05:39:20|160767.9|160637.9|160768.2|160638.2|160769.5|160639.5|160767.9|160637.9|9
1652765970000|2022-05-17 05:39:30|160768.4|160638.4|160768|160638|160769.2|160639.2|160767.1|160637.1|7
1652765980000|2022-05-17 05:39:40|160768.1|160638.1|160750.5|160660.5|160770.5|160660.7|160750.5|160630.1|9
1652765990000|2022-05-17 05:39:50|160748.7|160658.7|160768.8|160638.8|160771.3|160658.7|160748.7|160634.4|14
1652766000000|2022-05-17 05:40:00|160770.3|160640.3|160769.3|160639.3|160771.5|160641.5|160769.3|160639.3|6
1652766010000|2022-05-17 05:40:10|160769.1|160639.1|160772.6|160642.6|160774.1|160644.1|160768.7|160638.7|22
1652766020000|2022-05-17 05:40:20|160771.2|160641.2|160774.1|160644.1|160774.2|160644.2|160770|160640|20
1652766030000|2022-05-17 05:40:30|160774.5|160644.5|160776|160646|160777.5|160647.5|160770.5|160640.5|29
1652766040000|2022-05-17 05:40:40|160775.2|160645.2|160773.1|160643.1|160776.4|160646.4|160769.6|160639.6|28
1652766050000|2022-05-17 05:40:50|160775.6|160645.6|160774.2|160644.2|160775.7|160645.7|160773.2|160643.2|20
1652766060000|2022-05-17 05:41:00|160773.7|160643.7|160775.6|160645.6|160776.3|160646.3|160773.1|160643.1|22
1652766070000|2022-05-17 05:41:10|160774|160644|160771.9|160641.9|160774|160644|160769.6|160639.6|24
1652766080000|2022-05-17 05:41:20|160770.6|160640.6|160770.1|160640.1|160774.6|160644.6|160767.4|160637.4|25
1652766090000|2022-05-17 05:41:30|160766.2|160636.2|160777|160647|160786.6|160656.6|160765.5|160635.5|29
1652766100000|2022-05-17 05:41:40|160777.5|160647.5|160764.3|160634.3|160777.5|160647.5|160762.9|160632.9|26
1652766110000|2022-05-17 05:41:50|160764.2|160634.2|160772.6|160642.6|160774.4|160644.4|160764|160634|15
1652766120000|2022-05-17 05:42:00|160773.8|160643.8|160770.4|160640.4|160773.8|160643.8|160770|160640|9
1652766130000|2022-05-17 05:42:10|160770|160640|160770.5|160640.5|160772.3|160642.3|160769|160639|13
1652766140000|2022-05-17 05:42:20|160771.1|160641.1|160768.9|160638.9|160775.6|160645.6|160768.9|160638.9|14
1652766150000|2022-05-17 05:42:30|160769.7|160639.7|160778.2|160648.2|160778.2|160648.2|160769.7|160639.7|13
1652766160000|2022-05-17 05:42:40|160777.2|160647.2|160765.8|160635.8|160777.9|160647.9|160765.8|160635.8|25
1652766170000|2022-05-17 05:42:50|160765.9|160635.9|160771.1|160641.1|160772.5|160642.5|160764|160634|19
1652766180000|2022-05-17 05:43:00|160770.6|160640.6|160774.4|160644.4|160774.7|160644.7|160769.1|160639.1|24
1652766190000|2022-05-17 05:43:10|160772.9|160642.9|160772.2|160642.2|160775|160645|160771|160641|27
1652766200000|2022-05-17 05:43:20|160766.6|160636.6|160770.1|160640.1|160775.9|160645.9|160766.6|160636.6|26
1652766210000|2022-05-17 05:43:30|160769.8|160639.8|160775.6|160645.6|160776.4|160646.4|160767.2|160637.2|24
1652766220000|2022-05-17 05:43:40|160775.1|160645.1|160776.1|160646.1|160777.4|160647.4|160773.5|160643.5|26
1652766230000|2022-05-17 05:43:50|160775.5|160645.5|160772.7|160642.7|160775.7|160645.7|160771.9|160641.9|28
1652766240000|2022-05-17 05:44:00|160772.3|160642.3|160771.8|160641.8|160773.2|160643.2|160771.4|160641.4|20
1652766250000|2022-05-17 05:44:10|160772.3|160642.3|160774.8|160644.8|160780.5|160650.5|160772|160642|19
1652766260000|2022-05-17 05:44:20|160775.7|160645.7|160773.5|160643.5|160776.1|160646.1|160772|160642|24
1652766270000|2022-05-17 05:44:30|160771.3|160641.3|160773.1|160643.1|160778.2|160648.2|160769.7|160639.7|27
1652766280000|2022-05-17 05:44:40|160773|160643|160770.3|160640.3|160775.4|160645.4|160769|160639|30
1652766290000|2022-05-17 05:44:50|160768.8|160638.8|160770.3|160640.3|160775.8|160645.8|160767.7|160637.7|32
1652766300000|2022-05-17 05:45:00|160770.6|160640.6|160772.3|160642.3|160772.7|160642.7|160769.8|160639.8|22
1652766310000|2022-05-17 05:45:10|160771.8|160641.8|160769.1|160639.1|160773|160643|160768.5|160638.5|22
1652766320000|2022-05-17 05:45:20|160769.6|160639.6|160717.6|160587.6|160769.9|160639.9|160712.8|160582.8|34
1652766330000|2022-05-17 05:45:30|160719.2|160589.2|160718.5|160588.5|160722|160592|160716.3|160586.3|36
1652766340000|2022-05-17 05:45:40|160717.5|160587.5|160721.5|160591.5|160721.5|160591.5|160716.5|160586.5|32
1652766350000|2022-05-17 05:45:50|160720.1|160590.1|160718.5|160588.5|160721.2|160591.2|160714.1|160584.1|32
1652766360000|2022-05-17 05:46:00|160719.9|160589.9|160686.4|160556.4|160721.3|160591.3|160677.8|160547.8|37
1652766370000|2022-05-17 05:46:10|160683.9|160553.9|160687.6|160557.6|160687.8|160557.8|160681.4|160551.4|32
1652766380000|2022-05-17 05:46:20|160687.4|160557.4|160692.4|160562.4|160692.5|160562.5|160684.6|160554.6|32
1652766390000|2022-05-17 05:46:30|160692.9|160562.9|160694.3|160564.3|160700.9|160570.9|160691|160561|18
1652766400000|2022-05-17 05:46:40|160693.5|160563.5|160685.9|160555.9|160693.5|160563.5|160678.2|160548.2|28
1652766410000|2022-05-17 05:46:50|160685.3|160555.3|160674.3|160544.3|160685.3|160555.3|160670.1|160540.1|27
1652766420000|2022-05-17 05:47:00|160673.4|160543.4|160674.6|160544.6|160677.6|160547.6|160669.9|160539.9|24
1652766430000|2022-05-17 05:47:10|160673.8|160543.8|160680.8|160550.8|160682.9|160552.9|160673.8|160543.8|27
1652766440000|2022-05-17 05:47:20|160680.7|160550.7|160667.4|160537.4|160680.7|160550.7|160665.9|160535.9|32
1652766450000|2022-05-17 05:47:30|160669.2|160539.2|160624.1|160494.1|160673|160543|160624.1|160494.1|35
1652766460000|2022-05-17 05:47:40|160624|160494|160622|160492|160625|160495|160621.5|160491.5|24
1652766470000|2022-05-17 05:47:50|160627.8|160497.8|160628|160498|160634.3|160504.3|160624.7|160494.7|32
1652766480000|2022-05-17 05:48:00|160627.4|160497.4|160622.1|160492.1|160627.9|160497.9|160618.4|160488.4|27
1652766490000|2022-05-17 05:48:10|160622.2|160492.2|160624.7|160494.7|160626.6|160496.6|160621|160491|24
1652766500000|2022-05-17 05:48:20|160624.2|160494.2|160631.1|160501.1|160632.5|160502.5|160624.2|160494.2|22
1652766510000|2022-05-17 05:48:30|160629.6|160499.6|160626.7|160496.7|160630|160500|160624.8|160494.8|17
1652766520000|2022-05-17 05:48:40|160627.3|160497.3|160616.6|160486.6|160629.2|160499.2|160616.6|160486.6|25
1652766530000|2022-05-17 05:48:50|160617.4|160487.4|160661.1|160531.1|160664.5|160534.5|160615.8|160485.8|36
1652766540000|2022-05-17 05:49:00|160660.3|160530.3|160673.5|160543.5|160673.5|160543.5|160660.3|160530.3|32
1652766550000|2022-05-17 05:49:10|160676.1|160546.1|160680.5|160550.5|160681.4|160551.4|160671.3|160541.3|21
1652766560000|2022-05-17 05:49:20|160679.6|160549.6|160674.4|160544.4|160682.4|160552.4|160674.4|160544.4|17
1652766570000|2022-05-17 05:49:30|160677.4|160547.4|160672.7|160542.7|160677.4|160547.4|160668.4|160538.4|32
1652766580000|2022-05-17 05:49:40|160654|160524|160670|160540|160678.4|160548.4|160654|160524|36
1652766590000|2022-05-17 05:49:50|160670.3|160540.3|160680.2|160550.2|160682.8|160552.8|160666.6|160536.6|30
1652766600000|2022-05-17 05:50:00|160679.5|160549.5|160678.3|160548.3|160679.5|160549.5|160671.9|160541.9|28
1652766610000|2022-05-17 05:50:10|160676.9|160546.9|160684.8|160554.8|160691|160561|160676.7|160546.7|27
1652766620000|2022-05-17 05:50:20|160683.8|160553.8|160664.6|160534.6|160692.2|160562.2|160663.5|160533.5|28
1652766630000|2022-05-17 05:50:30|160666.3|160536.3|160669|160539|160670.2|160540.2|160665|160535|20
1652766640000|2022-05-17 05:50:40|160670.4|160540.4|160675.5|160545.5|160675.6|160545.6|160668.4|160538.4|24
1652766650000|2022-05-17 05:50:50|160675.6|160545.6|160686.9|160556.9|160691.8|160561.8|160672.9|160542.9|30
1652766660000|2022-05-17 05:51:00|160687.4|160557.4|160690.2|160560.2|160690.8|160560.8|160686.1|160556.1|27
1652766670000|2022-05-17 05:51:10|160690.1|160560.1|160743.3|160613.3|160746.2|160616.2|160687.8|160557.8|25
1652766680000|2022-05-17 05:51:20|160746.2|160616.2|160750.4|160620.4|160750.4|160620.4|160743.3|160613.3|30
1652766690000|2022-05-17 05:51:30|160749.9|160619.9|160705.6|160575.6|160749.9|160619.9|160705.6|160575.6|28
1652766700000|2022-05-17 05:51:40|160705.5|160575.5|160711.3|160581.3|160716.4|160586.4|160704.3|160574.3|23
1652766710000|2022-05-17 05:51:50|160699.8|160569.8|160692.3|160562.3|160704|160574|160690|160560|23
1652766720000|2022-05-17 05:52:00|160691.5|160561.5|160687.9|160557.9|160691.5|160561.5|160686|160556|24
1652766730000|2022-05-17 05:52:10|160687.5|160557.5|160684.6|160554.6|160687.5|160557.5|160683.7|160553.7|28
1652766740000|2022-05-17 05:52:20|160684.3|160554.3|160683.6|160553.6|160684.9|160554.9|160678.1|160548.1|36
1652766750000|2022-05-17 05:52:30|160684.1|160554.1|160684.7|160554.7|160685.4|160555.4|160682.8|160552.8|28
1652766760000|2022-05-17 05:52:40|160685.2|160555.2|160685.2|160555.2|160687.9|160557.9|160685|160555|20
1652766770000|2022-05-17 05:52:50|160685.6|160555.6|160680.6|160550.6|160686.8|160556.8|160680.6|160550.6|29
1652766780000|2022-05-17 05:53:00|160678.9|160548.9|160629.2|160499.2|160678.9|160548.9|160615.1|160485.1|35
1652766790000|2022-05-17 05:53:10|160629.7|160499.7|160621.6|160491.6|160629.7|160499.7|160618.4|160488.4|32
1652766800000|2022-05-17 05:53:20|160621.8|160491.8|160615|160485|160621.8|160491.8|160613.9|160483.9|27
1652766810000|2022-05-17 05:53:30|160614.6|160484.6|160607.4|160477.4|160626|160496|160606.3|160476.3|34
1652766820000|2022-05-17 05:53:40|160617.2|160487.2|160619.1|160489.1|160619.1|160489.1|160605.5|160475.5|29
1652766830000|2022-05-17 05:53:50|160619.6|160489.6|160613.1|160483.1|160622.3|160492.3|160610.7|160480.7|33
1652766840000|2022-05-17 05:54:00|160614.4|160484.4|160614.4|160484.4|160621.7|160491.7|160613.2|160483.2|27
1652766850000|2022-05-17 05:54:10|160616.4|160486.4|160616.8|160486.8|160618|160488|160612.8|160482.8|25
1652766860000|2022-05-17 05:54:20|160616.4|160486.4|160618.3|160488.3|160620|160490|160615.6|160485.6|24
1652766870000|2022-05-17 05:54:30|160617.5|160487.5|160611.1|160481.1|160619.2|160489.2|160611.1|160481.1|23
1652766880000|2022-05-17 05:54:40|160611.6|160481.6|160609|160479|160618.9|160488.9|160607.6|160477.6|35
1652766890000|2022-05-17 05:54:50|160610.3|160480.3|160620.2|160490.2|160634.3|160504.3|160610.3|160480.3|29
1652766900000|2022-05-17 05:55:00|160619.2|160489.2|160622.3|160492.3|160623.8|160493.8|160618.4|160488.4|24
1652766910000|2022-05-17 05:55:10|160623.7|160493.7|160623.2|160493.2|160623.7|160493.7|160620.2|160490.2|23
1652766920000|2022-05-17 05:55:20|160622.2|160492.2|160618.5|160488.5|160622.2|160492.2|160618.5|160488.5|14
1652766930000|2022-05-17 05:55:30|160620.2|160490.2|160616.6|160486.6|160621.3|160491.3|160616.6|160486.6|17
1652766940000|2022-05-17 05:55:40|160618.6|160488.6|160613.8|160483.8|160620.3|160490.3|160612.7|160482.7|22
1652766950000|2022-05-17 05:55:50|160614.5|160484.5|160615.3|160485.3|160616.8|160486.8|160611.5|160481.5|24
1652766960000|2022-05-17 05:56:00|160615.1|160485.1|160612.9|160482.9|160616.1|160486.1|160611.5|160481.5|28
1652766970000|2022-05-17 05:56:10|160612.7|160482.7|160601.6|160471.6|160612.7|160482.7|160601.1|160471.1|30
1652766980000|2022-05-17 05:56:20|160602.6|160472.6|160600.3|160470.3|160604.9|160474.9|160599.3|160469.3|29
1652766990000|2022-05-17 05:56:30|160601.1|160471.1|160601.8|160471.8|160603.3|160473.3|160597.5|160467.5|28
1652767000000|2022-05-17 05:56:40|160602|160472|160580|160450|160602|160472|160573.5|160443.5|31
1652767010000|2022-05-17 05:56:50|160579.9|160449.9|160534.8|160444.8|160585.7|160455.7|160528.1|160438.1|35
1652767020000|2022-05-17 05:57:00|160533.1|160443.1|160427.4|160297.4|160533.1|160443.1|160423.7|160293.7|38
1652767030000|2022-05-17 05:57:10|160425|160295|160421.3|160291.3|160434.8|160304.8|160398.7|160268.7|39
1652767040000|2022-05-17 05:57:20|160418.3|160288.3|160426.3|160296.3|160427.1|160297.1|160397.6|160267.6|37
1652767050000|2022-05-17 05:57:30|160425.9|160295.9|160409.7|160279.7|160431.2|160301.2|160408.3|160278.3|35
1652767060000|2022-05-17 05:57:40|160410.4|160280.4|160432.7|160302.7|160432.7|160302.7|160410.4|160280.4|27
1652767070000|2022-05-17 05:57:50|160434|160304|160428.5|160298.5|160436.8|160306.8|160428.5|160298.5|23
1652767080000|2022-05-17 05:58:00|160429.3|160299.3|160441.6|160311.6|160446.4|160316.4|160429.3|160299.3|27
1652767090000|2022-05-17 05:58:10|160438.9|160308.9|160441|160311|160443.3|160313.3|160438.9|160308.9|25
1652767100000|2022-05-17 05:58:20|160441.2|160311.2|160438.7|160308.7|160441.2|160311.2|160438|160308|18
1652767110000|2022-05-17 05:58:30|160439.1|160309.1|160435.3|160305.3|160441.3|160311.3|160431.8|160301.8|24
1652767120000|2022-05-17 05:58:40|160436.2|160306.2|160433.3|160303.3|160436.4|160306.4|160430.9|160300.9|24
1652767130000|2022-05-17 05:58:50|160432.6|160302.6|160429.3|160299.3|160434.8|160304.8|160427|160297|23
1652767140000|2022-05-17 05:59:00|160429.4|160299.4|160429.1|160299.1|160430.3|160300.3|160427|160297|19
1652767150000|2022-05-17 05:59:10|160428|160298|160424.8|160294.8|160430.6|160300.6|160424.8|160294.8|21
1652767160000|2022-05-17 05:59:20|160424.2|160294.2|160426|160296|160426.9|160296.9|160420.3|160290.3|26
1652767170000|2022-05-17 05:59:30|160426.1|160296.1|160425.8|160295.8|160427|160297|160425.7|160295.7|17
1652767180000|2022-05-17 05:59:40|160427.8|160297.8|160422.4|160292.4|160428.1|160298.1|160421.2|160291.2|16
1652767190000|2022-05-17 05:59:50|160423.5|160293.5|160426.1|160296.1|160426.4|160296.4|160422.5|160292.5|12
1652767200000|2022-05-17 06:00:00|160422.4|160292.4|160428.7|160298.7|160428.7|160298.7|160393.6|160263.6|27
1652767210000|2022-05-17 06:00:10|160427.8|160297.8|160429.8|160299.8|160430.7|160300.7|160423.8|160293.8|24
1652767220000|2022-05-17 06:00:20|160429.5|160299.5|160428.6|160298.6|160430.4|160300.4|160426.9|160296.9|21
1652767230000|2022-05-17 06:00:30|160429.1|160299.1|160431.2|160301.2|160431.2|160301.2|160426.2|160296.2|17
1652767240000|2022-05-17 06:00:40|160411|160321|160409.2|160319.2|160411|160321|160409|160319|20
1652767250000|2022-05-17 06:00:50|160410.7|160320.7|160405.5|160315.5|160425.8|160321.5|160405.4|160294.8|21
1652767260000|2022-05-17 06:01:00|160405.7|160315.7|160424.3|160294.3|160426.1|160315.7|160402.5|160294.3|14
1652767270000|2022-05-17 06:01:10|160424.8|160294.8|160426.5|160296.5|160431.8|160301.8|160424|160294|15
1652767280000|2022-05-17 06:01:20|160426.4|160296.4|160429.2|160299.2|160429.2|160299.2|160426.4|160296.4|11
1652767290000|2022-05-17 06:01:30|160429.3|160299.3|160445.4|160315.4|160447.6|160317.6|160429.3|160299.3|19
1652767300000|2022-05-17 06:01:40|160444.4|160314.4|160443.4|160313.4|160445.7|160315.7|160440|160310|26
1652767310000|2022-05-17 06:01:50|160444.1|160314.1|160442.8|160312.8|160446|160316|160440.5|160310.5|23
1652767320000|2022-05-17 06:02:00|160442.5|160312.5|160442.9|160312.9|160448|160318|160441.9|160311.9|22
1652767330000|2022-05-17 06:02:10|160442.8|160312.8|160446.5|160316.5|160453.8|160323.8|160442.2|160312.2|20
1652767340000|2022-05-17 06:02:20|160447.5|160317.5|160438.7|160308.7|160447.5|160317.5|160437.9|160307.9|20
1652767350000|2022-05-17 06:02:30|160437.8|160307.8|160444.9|160314.9|160447.2|160317.2|160437|160307|24
1652767360000|2022-05-17 06:02:40|160447.1|160317.1|160441.9|160311.9|160449.4|160319.4|160441.7|160311.7|24
1652767370000|2022-05-17 06:02:50|160443.4|160313.4|160448.2|160318.2|160448.2|160318.2|160440.3|160310.3|31
1652767380000|2022-05-17 06:03:00|160445.3|160315.3|160417.2|160327.2|160452.6|160331.1|160411.5|160313.4|29
1652767390000|2022-05-17 06:03:10|160416.1|160326.1|160429.8|160299.8|160430.4|160327.3|160408|160299.8|35
1652767400000|2022-05-17 06:03:20|160430.1|160300.1|160438.4|160308.4|160442.6|160312.6|160428.6|160298.6|28
1652767410000|2022-05-17 06:03:30|160438.3|160308.3|160443.7|160313.7|160443.7|160313.7|160436.8|160306.8|16
1652767420000|2022-05-17 06:03:40|160443.5|160313.5|160446.3|160316.3|160446.3|160316.3|160437.7|160307.7|29
1652767430000|2022-05-17 06:03:50|160433|160343|160420.4|160330.4|160463.7|160351|160419.5|160322.7|27
1652767440000|2022-05-17 06:04:00|160420.7|160330.7|160405|160315|160439.5|160333.5|160400.4|160295.8|38
1652767450000|2022-05-17 06:04:10|160405.3|160315.3|160419.1|160289.1|160424.2|160315.3|160394.5|160286.3|29
1652767460000|2022-05-17 06:04:20|160419.7|160289.7|160424.1|160294.1|160424.1|160294.1|160419.7|160289.7|26
1652767470000|2022-05-17 06:04:30|160424.3|160294.3|160414.3|160284.3|160428.4|160298.4|160414.3|160284.3|30
1652767480000|2022-05-17 06:04:40|160414.2|160284.2|160413.4|160283.4|160424.4|160294.4|160413.4|160283.4|34
1652767490000|2022-05-17 06:04:50|160413.5|160283.5|160451.2|160321.2|160456.8|160326.8|160413.5|160283.5|34
1652767500000|2022-05-17 06:05:00|160451.5|160321.5|160460|160330|160474|160344|160451.2|160321.2|30
1652767510000|2022-05-17 06:05:10|160460.1|160330.1|160462.8|160332.8|160465.6|160335.6|160460.1|160330.1|26
1652767520000|2022-05-17 06:05:20|160461.7|160331.7|160437.9|160307.9|160461.8|160331.8|160437|160307|20
1652767530000|2022-05-17 06:05:30|160438.1|160308.1|160447.2|160317.2|160448.8|160318.8|160437.9|160307.9|17
1652767540000|2022-05-17 06:05:40|160445.2|160315.2|160409.3|160279.3|160445.2|160315.2|160409.3|160279.3|25
1652767550000|2022-05-17 06:05:50|160409.2|160279.2|160420.6|160290.6|160420.6|160290.6|160407.7|160277.7|29
1652767560000|2022-05-17 06:06:00|160420.8|160290.8|160411.7|160281.7|160420.8|160290.8|160411.6|160281.6|32
1652767570000|2022-05-17 06:06:10|160409.4|160279.4|160406.8|160276.8|160409.9|160279.9|160406.8|160276.8|25
1652767580000|2022-05-17 06:06:20|160406.5|160276.5|160389.1|160299.1|160408.2|160299.2|160373.2|160276.5|35
1652767590000|2022-05-17 06:06:30|160397.8|160307.8|160411.2|160321.2|160421.3|160323|160385.8|160279.1|34
1652767600000|2022-05-17 06:06:40|160410.3|160320.3|160435.1|160305.1|160440.1|160328.5|160409.1|160302.7|30
1652767610000|2022-05-17 06:06:50|160436.9|160306.9|160417.9|160287.9|160436.9|160306.9|160416.8|160286.8|25
1652767620000|2022-05-17 06:07:00|160418|160288|160418.6|160288.6|160420.7|160290.7|160417.7|160287.7|24
1652767630000|2022-05-17 06:07:10|160417.2|160287.2|160414.7|160284.7|160417.2|160307.4|160391.8|160284.7|25
1652767640000|2022-05-17 06:07:20|160414.3|160284.3|160422.4|160292.4|160422.5|160303.3|160390.5|160278.2|34
1652767650000|2022-05-17 06:07:30|160422.6|160292.6|160418.7|160288.7|160422.7|160292.7|160417|160287|31
1652767660000|2022-05-17 06:07:40|160417.6|160287.6|160413.7|160283.7|160417.8|160287.8|160412.6|160282.6|26
1652767670000|2022-05-17 06:07:50|160413.6|160283.6|160379.9|160289.9|160415|160298.3|160379.9|160276|35
1652767680000|2022-05-17 06:08:00|160379.7|160289.7|160405.3|160315.3|160415.9|160325.9|160378.6|160288.6|34
1652767690000|2022-05-17 06:08:10|160406.5|160316.5|160402.8|160312.8|160406.5|160316.5|160393|160303|32
1652767700000|2022-05-17 06:08:20|160402.1|160312.1|160394.7|160304.7|160407.9|160317.9|160384.4|160294.4|34
1652767710000|2022-05-17 06:08:30|160394.4|160304.4|160398.5|160308.5|160399.2|160309.2|160394.4|160304.4|28
1652767720000|2022-05-17 06:08:40|160397.6|160307.6|160420.4|160330.4|160422.3|160332.3|160392.8|160302.8|26
1652767730000|2022-05-17 06:08:50|160421.3|160331.3|160420.4|160330.4|160422.3|160332.3|160419.1|160329.1|30
1652767740000|2022-05-17 06:09:00|160410.2|160320.2|160479.9|160349.9|160484.8|160375.5|160400.4|160310.4|34
1652767750000|2022-05-17 06:09:10|160480.8|160350.8|160517.8|160387.8|160518.7|160388.7|160480.6|160350.6|31
1652767760000|2022-05-17 06:09:20|160518.6|160388.6|160516.3|160386.3|160531.1|160401.1|160506.3|160376.3|32
1652767770000|2022-05-17 06:09:30|160514.5|160384.5|160503.1|160373.1|160532.2|160402.2|160503.1|160373.1|34
1652767780000|2022-05-17 06:09:40|160503|160373|160516.9|160386.9|160517.4|160387.4|160502.5|160372.5|30
1652767790000|2022-05-17 06:09:50|160515.1|160385.1|160524.3|160394.3|160530.2|160415.7|160495.3|160375.6|36
1652767800000|2022-05-17 06:10:00|160522.6|160392.6|160544.7|160414.7|160544.7|160414.7|160504.9|160374.9|29
1652767810000|2022-05-17 06:10:10|160542|160412|160547.5|160457.5|160572.2|160457.9|160526.1|160396.1|30
1652767820000|2022-05-17 06:10:20|160543.9|160453.9|160566.3|160436.3|160587.4|160457.4|160543.1|160434.6|31
1652767830000|2022-05-17 06:10:30|160566.2|160436.2|160552.1|160422.1|160566.2|160436.2|160549.2|160419.2|27
1652767840000|2022-05-17 06:10:40|160545.4|160415.4|160551.7|160421.7|160554.4|160424.4|160545.4|160415.4|23
1652767850000|2022-05-17 06:10:50|160552.6|160422.6|160546.5|160456.5|160552.6|160457.8|160525.2|160420.5|31
1652767860000|2022-05-17 06:11:00|160544.4|160454.4|160565.4|160435.4|160571.9|160455.9|160541.8|160424.1|32
1652767870000|2022-05-17 06:11:10|160565|160435|160562.4|160472.4|160582.3|160475|160556.9|160435|33
1652767880000|2022-05-17 06:11:20|160559.2|160469.2|160561.2|160471.2|160561.2|160471.2|160557.1|160467.1|26
1652767890000|2022-05-17 06:11:30|160559.5|160469.5|160564.9|160474.9|160567.4|160477.4|160559.5|160469.5|24
1652767900000|2022-05-17 06:11:40|160566.9|160476.9|160647|160517|160659.7|160529.7|160563.2|160473.2|32
1652767910000|2022-05-17 06:11:50|160675|160545|160693|160563|160698.9|160588.3|160674.4|160545|17
1652767920000|2022-05-17 06:12:00|160699.5|160569.5|160663.6|160533.6|160699.5|160569.5|160613.9|160499.1|31
1652767930000|2022-05-17 06:12:10|160663.1|160533.1|160635.1|160505.1|160664.7|160534.7|160627|160497|32
1652767940000|2022-05-17 06:12:20|160634.5|160504.5|160623.5|160493.5|160654|160524|160592.5|160488.6|24
1652767950000|2022-05-17 06:12:30|160619.4|160489.4|160637.2|160507.2|160650.1|160520.1|160604.7|160474.7|29
1652767960000|2022-05-17 06:12:40|160641.1|160511.1|160627.2|160497.2|160641.1|160511.1|160624.7|160494.7|30
1652767970000|2022-05-17 06:12:50|160625.8|160495.8|160639.3|160509.3|160644.5|160514.5|160625.6|160495.6|31
1652767980000|2022-05-17 06:13:00|160639.7|160509.7|160570.6|160440.6|160646|160519.9|160570.6|160440.6|36
1652767990000|2022-05-17 06:13:10|160579.9|160449.9|160608.7|160478.7|160612.8|160482.8|160576.8|160446.8|35
1652768000000|2022-05-17 06:13:20|160603.2|160473.2|160613.2|160483.2|160613.7|160483.7|160599.6|160469.6|26
1652768010000|2022-05-17 06:13:30|160611.6|160481.6|160619.4|160489.4|160623.4|160493.4|160610.5|160480.5|20
1652768020000|2022-05-17 06:13:40|160619.5|160489.5|160663.1|160533.1|160667.1|160537.1|160618.2|160488.2|26
1652768030000|2022-05-17 06:13:50|160660.8|160530.8|160679.8|160549.8|160682.1|160552.1|160646.9|160516.9|29
1652768040000|2022-05-17 06:14:00|160678.1|160548.1|160664.4|160534.4|160678.1|160548.1|160664.4|160534.4|26
1652768050000|2022-05-17 06:14:10|160662.8|160532.8|160667.7|160537.7|160667.9|160537.9|160644|160514|34
1652768060000|2022-05-17 06:14:20|160668.8|160538.8|160667.6|160537.6|160675.3|160545.3|160667.6|160537.6|22
1652768070000|2022-05-17 06:14:30|160666.2|160536.2|160648.4|160518.4|160667.1|160537.1|160634.9|160504.9|28
1652768080000|2022-05-17 06:14:40|160644.8|160514.8|160643.6|160513.6|160647.9|160518.6|160606.9|160497|31
1652768090000|2022-05-17 06:14:50|160643|160513|160646.2|160516.2|160651.6|160521.6|160639.4|160509.4|22
1652768100000|2022-05-17 06:15:00|160635.8|160505.8|160633.2|160503.2|160641.6|160511.6|160630.8|160500.8|32
1652768110000|2022-05-17 06:15:10|160633.8|160503.8|160636.9|160506.9|160637.6|160507.6|160631.3|160501.3|34
1652768120000|2022-05-17 06:15:20|160636.2|160506.2|160659.5|160529.5|160659.5|160537.9|160621|160506.2|29
1652768130000|2022-05-17 06:15:30|160660.5|160530.5|160674.9|160544.9|160674.9|160544.9|160657.6|160527.6|27
1652768140000|2022-05-17 06:15:40|160673.9|160543.9|160674|160544|160676.4|160546.4|160669.8|160539.8|27
1652768150000|2022-05-17 06:15:50|160675.6|160545.6|160681.8|160551.8|160684.5|160554.5|160673.1|160543.1|30
1652768160000|2022-05-17 06:16:00|160682.4|160552.4|160681.8|160551.8|160686.8|160556.8|160680.7|160550.7|23
1652768170000|2022-05-17 06:16:10|160684.2|160554.2|160680.3|160550.3|160684.2|160554.2|160680.3|160550.3|18
1652768180000|2022-05-17 06:16:20|160680.7|160550.7|160830.7|160700.7|160837.5|160707.5|160678.6|160548.6|31
1652768190000|2022-05-17 06:16:30|160830.2|160700.2|160833.2|160703.2|160835.7|160705.7|160819.5|160689.5|33
1652768200000|2022-05-17 06:16:40|160823.4|160693.4|160824.1|160694.1|160828.5|160698.5|160820.2|160690.2|27
1652768210000|2022-05-17 06:16:50|160823.7|160693.7|160792.7|160662.7|160826.1|160696.1|160792.7|160662.7|25
1652768220000|2022-05-17 06:17:00|160787.7|160657.7|160820.6|160690.6|160820.9|160690.9|160786.6|160656.6|36
1652768230000|2022-05-17 06:17:10|160820.9|160690.9|160817.8|160687.8|160821.9|160691.9|160816.9|160686.9|29
1652768240000|2022-05-17 06:17:20|160819.2|160689.2|160809.9|160679.9|160820.4|160690.4|160805.6|160675.6|34
1652768250000|2022-05-17 06:17:30|160806.2|160676.2|160788.2|160698.2|160811.8|160701.1|160776.7|160676.1|28
1652768260000|2022-05-17 06:17:40|160789.1|160699.1|160746.6|160616.6|160806.4|160700.3|160736.1|160606.1|36
1652768270000|2022-05-17 06:17:50|160749.3|160619.3|160785.1|160655.1|160785.9|160655.9|160749.3|160619.3|37
1652768280000|2022-05-17 06:18:00|160783.3|160653.3|160802.2|160672.2|160803.3|160673.3|160783.3|160653.3|24
1652768290000|2022-05-17 06:18:10|160796|160666|160812.9|160682.9|160816.8|160699.5|160781|160666|22
1652768300000|2022-05-17 06:18:20|160811.1|160681.1|160812.3|160682.3|160814.4|160684.4|160810.4|160680.4|21
1652768310000|2022-05-17 06:18:30|160812.6|160682.6|160827|160697|160829.5|160699.5|160812|160682|19
1652768320000|2022-05-17 06:18:40|160827.4|160697.4|160792.2|160662.2|160830.1|160700.1|160792.2|160662.2|29
1652768330000|2022-05-17 06:18:50|160792.6|160662.6|160785.3|160655.3|160793.9|160663.9|160781.9|160651.9|22
1652768340000|2022-05-17 06:19:00|160786.5|160656.5|160791|160661|160795.5|160679.7|160767.5|160656.5|19
1652768350000|2022-05-17 06:19:10|160791.3|160661.3|160785.9|160655.9|160793.5|160663.5|160777.3|160647.3|19
1652768360000|2022-05-17 06:19:20|160786.3|160656.3|160749.4|160619.4|160786.3|160656.3|160746.6|160616.6|26
1652768370000|2022-05-17 06:19:30|160749|160619|160770|160640|160776.3|160646.3|160747.8|160617.8|29
1652768380000|2022-05-17 06:19:40|160771.3|160641.3|160765.5|160635.5|160776.9|160646.9|160765.5|160635.5|23
1652768390000|2022-05-17 06:19:50|160765|160635|160711.1|160581.1|160765.8|160635.8|160707.1|160577.1|33
1652768400000|2022-05-17 06:20:00|160708.9|160578.9|160705.9|160575.9|160720.2|160590.2|160680.4|160550.4|32
1652768410000|2022-05-17 06:20:10|160704.5|160574.5|160756.1|160626.1|160758.6|160628.6|160697.7|160567.7|26
1652768420000|2022-05-17 06:20:20|160759.2|160629.2|160764.1|160634.1|160764.1|160634.1|160753.8|160623.8|27
1652768430000|2022-05-17 06:20:30|160764|160634|160724.8|160594.8|160765.6|160635.6|160711.9|160581.9|33
1652768440000|2022-05-17 06:20:40|160723.5|160593.5|160724|160594|160728.8|160598.8|160722|160592|26
1652768450000|2022-05-17 06:20:50|160723.8|160593.8|160726.7|160596.7|160726.7|160596.7|160722|160592|20
1652768460000|2022-05-17 06:21:00|160729.1|160599.1|160726.6|160596.6|160734.6|160604.6|160718.3|160588.3|17
1652768470000|2022-05-17 06:21:10|160725.5|160595.5|160726.2|160596.2|160726.6|160596.6|160720.6|160590.6|9
1652768480000|2022-05-17 06:21:20|160725.7|160595.7|160728.7|160598.7|160732.6|160602.6|160719.7|160589.7|15
1652768490000|2022-05-17 06:21:30|160732.8|160602.8|160753.5|160623.5|160757.4|160627.4|160727.7|160597.7|28
1652768500000|2022-05-17 06:21:40|160754.7|160624.7|160747.3|160617.3|160754.7|160624.7|160746.3|160616.3|26
1652768510000|2022-05-17 06:21:50|160747.8|160617.8|160719|160589|160749.4|160619.4|160715.5|160585.5|27
1652768520000|2022-05-17 06:22:00|160711.7|160581.7|160713.1|160583.1|160721.7|160591.7|160711.7|160581.7|14
1652768530000|2022-05-17 06:22:10|160713.6|160583.6|160712.5|160582.5|160717.9|160587.9|160712.5|160582.5|9
1652768540000|2022-05-17 06:22:20|160715.4|160585.4|160710.2|160580.2|160720.5|160590.5|160710.2|160580.2|12
1652768550000|2022-05-17 06:22:30|160712.8|160582.8|160728.9|160598.9|160735|160605|160705.8|160575.8|22
1652768560000|2022-05-17 06:22:40|160730.6|160600.6|160722.5|160592.5|160733.7|160603.7|160722.5|160592.5|25
1652768570000|2022-05-17 06:22:50|160723.6|160593.6|160722.1|160592.1|160725.5|160595.5|160719.6|160589.6|12
1652768580000|2022-05-17 06:23:00|160722.6|160592.6|160720.2|160590.2|160722.6|160592.6|160718.2|160588.2|8
1652768590000|2022-05-17 06:23:10|160721.5|160591.5|160723.4|160593.4|160728.5|160598.5|160718.8|160588.8|13
1652768600000|2022-05-17 06:23:20|160727.2|160597.2|160695.8|160565.8|160732.8|160602.8|160693.5|160563.5|30
1652768610000|2022-05-17 06:23:30|160697.1|160567.1|160698.3|160568.3|160704.5|160574.5|160692.6|160562.6|15
1652768620000|2022-05-17 06:23:40|160697.1|160567.1|160696.3|160566.3|160700|160570|160695.9|160565.9|7
1652768630000|2022-05-17 06:23:50|160698.8|160568.8|160697.3|160567.3|160702.6|160572.6|160697.3|160567.3|17
1652768640000|2022-05-17 06:24:00|160697.2|160567.2|160698.7|160568.7|160700.5|160570.5|160696.4|160566.4|14
1652768650000|2022-05-17 06:24:10|160695.7|160565.7|160715.3|160585.3|160724.7|160594.7|160695.7|160565.7|23
1652768660000|2022-05-17 06:24:20|160715.8|160585.8|160706.2|160576.2|160716|160586|160705.7|160575.7|13
1652768670000|2022-05-17 06:24:30|160705.7|160575.7|160711.2|160581.2|160711.2|160581.2|160705.5|160575.5|18
1652768680000|2022-05-17 06:24:40|160712.6|160582.6|160712.8|160582.8|160713.8|160583.8|160710.1|160580.1|10
1652768690000|2022-05-17 06:24:50|160714.7|160584.7|160714.3|160584.3|160717.4|160587.4|160713.4|160583.4|14
1652768700000|2022-05-17 06:25:00|160711|160581|160717.6|160587.6|160718.9|160588.9|160709.8|160579.8|24
1652768710000|2022-05-17 06:25:10|160718.6|160588.6|160711.3|160581.3|160723|160593|160701.8|160571.8|22
1652768720000|2022-05-17 06:25:20|160711.9|160581.9|160697.8|160607.8|160712.3|160608.3|160689.3|160581.8|12
1652768730000|2022-05-17 06:25:30|160697.6|160607.6|160710.3|160580.3|160715.7|160607.6|160695.5|160580.3|16
1652768740000|2022-05-17 06:25:40|160710.1|160580.1|160710|160580|160710.1|160580.1|160707.7|160577.7|9
1652768750000|2022-05-17 06:25:50|160709.1|160579.1|160707.9|160577.9|160709.1|160579.1|160701.4|160571.4|9
1652768760000|2022-05-17 06:26:00|160706.7|160576.7|160709.2|160579.2|160710.1|160580.1|160706.7|160576.7|7
1652768770000|2022-05-17 06:26:10|160708|160578|160707.3|160577.3|160708|160578|160701.2|160571.2|10
1652768780000|2022-05-17 06:26:20|160707.4|160577.4|160723|160593|160723|160593|160707.4|160577.4|9
1652768790000|2022-05-17 06:26:30|160718.3|160588.3|160720.5|160590.5|160721.8|160591.8|160710.7|160580.7|19
1652768800000|2022-05-17 06:26:40|160720.7|160590.7|160717|160587|160723|160593|160716|160586|18
1652768810000|2022-05-17 06:26:50|160717.6|160587.6|160722.1|160592.1|160722.1|160592.1|160717.6|160587.6|19
1652768820000|2022-05-17 06:27:00|160721.5|160591.5|160717.9|160587.9|160723.2|160593.2|160717.7|160587.7|14
1652768830000|2022-05-17 06:27:10|160719.3|160589.3|160726.4|160596.4|160727.9|160597.9|160717.8|160587.8|24
1652768840000|2022-05-17 06:27:20|160725.3|160595.3|160713.4|160583.4|160726.1|160596.1|160707.4|160577.4|17
1652768850000|2022-05-17 06:27:30|160713.2|160583.2|160715.3|160585.3|160715.6|160585.6|160712.4|160582.4|12
1652768860000|2022-05-17 06:27:40|160716.1|160586.1|160715.4|160585.4|160716.1|160586.1|160714.9|160584.9|8
1652768870000|2022-05-17 06:27:50|160715.5|160585.5|160710.1|160580.1|160716.9|160586.9|160708.5|160578.5|22
1652768880000|2022-05-17 06:28:00|160713.1|160583.1|160706.8|160576.8|160713.1|160583.1|160703.6|160573.6|20
1652768890000|2022-05-17 06:28:10|160706.6|160576.6|160711|160581|160715|160585|160704.3|160574.3|10
1652768900000|2022-05-17 06:28:20|160712.3|160582.3|160699.7|160569.7|160712.3|160582.3|160699.7|160569.7|16
1652768910000|2022-05-17 06:28:30|160700.2|160570.2|160706.9|160576.9|160706.9|160576.9|160700|160570|11
1652768920000|2022-05-17 06:28:40|160704.7|160574.7|160712.3|160582.3|160712.5|160582.5|160703.7|160573.7|11
1652768930000|2022-05-17 06:28:50|160700|160570|160705.7|160575.7|160707.6|160577.6|160700|160570|8
1652768940000|2022-05-17 06:29:00|160707.3|160577.3|160704.4|160574.4|160707.3|160577.3|160703.4|160573.4|4
1652768950000|2022-05-17 06:29:10|160704.3|160574.3|160717.1|160587.1|160719.7|160589.7|160704.3|160574.3|18
1652768960000|2022-05-17 06:29:20|160717.7|160587.7|160716.5|160586.5|160718.6|160588.6|160716.5|160586.5|11
1652768970000|2022-05-17 06:29:30|160715.9|160585.9|160716.3|160586.3|160718.2|160588.2|160711.8|160581.8|24
1652768980000|2022-05-17 06:29:40|160716.5|160586.5|160720.8|160590.8|160724.6|160594.6|160716.4|160586.4|24
1652768990000|2022-05-17 06:29:50|160724.1|160594.1|160713.8|160623.8|160732.6|160623.8|160713.3|160594.1|18
1652769000000|2022-05-17 06:30:00|160714.7|160624.7|160720|160630|160730.8|160640.8|160711.7|160621.7|21
1652769010000|2022-05-17 06:30:10|160717.6|160627.6|160714.8|160624.8|160744.9|160627.6|160714.8|160609|12
1652769020000|2022-05-17 06:30:20|160714.7|160624.7|160711.5|160621.5|160718.7|160628.7|160711.5|160621.5|16
1652769030000|2022-05-17 06:30:30|160699.5|160609.5|160691|160601|160699.5|160609.5|160687.1|160597.1|20
1652769040000|2022-05-17 06:30:40|160690.3|160600.3|160689.5|160599.5|160690.4|160600.4|160689.2|160599.2|8
1652769050000|2022-05-17 06:30:50|160689.7|160599.7|160686.8|160596.8|160690.2|160600.2|160682.6|160592.6|11
1652769060000|2022-05-17 06:31:00|160686.2|160596.2|160716.7|160586.7|160716.7|160604.1|160686.2|160580.5|18
1652769070000|2022-05-17 06:31:10|160710.8|160580.8|160708.3|160578.3|160711.9|160581.9|160705.8|160575.8|19
1652769080000|2022-05-17 06:31:20|160708.6|160578.6|160710|160580|160710.1|160580.1|160704|160574|11
1652769090000|2022-05-17 06:31:30|160709.9|160579.9|160688.4|160598.4|160709.9|160598.4|160688.4|160574.2|13
1652769100000|2022-05-17 06:31:40|160697.1|160567.1|160686.8|160596.8|160697.1|160597.7|160672.3|160567.1|19
1652769110000|2022-05-17 06:31:50|160686.1|160596.1|160688.1|160598.1|160688.7|160598.7|160684.6|160594.6|12
1652769120000|2022-05-17 06:32:00|160689|160599|160686|160596|160689|160599|160686|160596|15
1652769130000|2022-05-17 06:32:10|160686.7|160596.7|160674.6|160584.6|160705.3|160596.7|160670.6|160572.4|20
1652769140000|2022-05-17 06:32:20|160674.7|160584.7|160558.7|160468.7|160675|160585|160554.6|160464.6|30
1652769150000|2022-05-17 06:32:30|160559.2|160469.2|160524.4|160394.4|160580.3|160470.2|160478.8|160348.8|34
1652769160000|2022-05-17 06:32:40|160528.2|160398.2|160520.8|160390.8|160531.7|160401.7|160518.1|160388.1|32
1652769170000|2022-05-17 06:32:50|160520.2|160390.2|160498.9|160368.9|160525.3|160397.3|160487.3|160368.9|31
1652769180000|2022-05-17 06:33:00|160506.8|160376.8|160499.3|160369.3|160509.7|160379.7|160496.1|160366.1|34
1652769190000|2022-05-17 06:33:10|160496.9|160366.9|160500.7|160370.7|160502.7|160372.7|160496.9|160366.9|33
1652769200000|2022-05-17 06:33:20|160501.5|160371.5|160501.5|160371.5|160504.5|160374.5|160494.3|160364.3|28
1652769210000|2022-05-17 06:33:30|160501.4|160371.4|160482.6|160392.6|160503.4|160392.6|160481.2|160367.3|30
1652769220000|2022-05-17 06:33:40|160482|160392|160483.8|160393.8|160504.3|160394.8|160481.6|160371.5|25
1652769230000|2022-05-17 06:33:50|160484.6|160394.6|160508.8|160378.8|160511.3|160400.1|160482.5|160377.5|26
1652769240000|2022-05-17 06:34:00|160508|160378|160506.4|160376.4|160508|160378|160501.9|160371.9|29
1652769250000|2022-05-17 06:34:10|160506.1|160376.1|160507.6|160377.6|160511.6|160381.6|160506.1|160376.1|25
1652769260000|2022-05-17 06:34:20|160506.9|160376.9|160491|160401|160508.2|160401.4|160484.2|160376.9|27
1652769270000|2022-05-17 06:34:30|160488.4|160398.4|160492.7|160402.7|160492.7|160402.7|160487.4|160397.4|18
1652769280000|2022-05-17 06:34:40|160492|160402|160497.6|160407.6|160498.1|160408.1|160486.4|160396.4|15
1652769290000|2022-05-17 06:34:50|160497.3|160407.3|160495.9|160405.9|160497.3|160407.3|160489.5|160399.5|26
1652769300000|2022-05-17 06:35:00|160496.1|160406.1|160497.5|160407.5|160497.5|160407.5|160495.7|160405.7|13
1652769310000|2022-05-17 06:35:10|160496.9|160406.9|160499|160409|160499|160409|160495.1|160405.1|17
1652769320000|2022-05-17 06:35:20|160498.9|160408.9|160483.9|160393.9|160498.9|160408.9|160482.9|160392.9|21
1652769330000|2022-05-17 06:35:30|160484|160394|160483.4|160393.4|160508.9|160395.7|160482.2|160371.5|23
1652769340000|2022-05-17 06:35:40|160482.6|160392.6|160477.2|160387.2|160482.6|160392.6|160470|160380|34
1652769350000|2022-05-17 06:35:50|160476.9|160386.9|160496|160366|160496|160388.8|160473.8|160362.2|26
1652769360000|2022-05-17 06:36:00|160495.8|160365.8|160491|160401|160504.5|160401.4|160485.7|160365.3|28
1652769370000|2022-05-17 06:36:10|160491.4|160401.4|160492.1|160402.1|160492.1|160402.1|160490.8|160400.8|16
1652769380000|2022-05-17 06:36:20|160509.8|160379.8|160512.2|160382.2|160512.3|160382.3|160509.2|160379.2|19
1652769390000|2022-05-17 06:36:30|160512|160382|160513.2|160383.2|160513.2|160383.2|160511.4|160381.4|18
1652769400000|2022-05-17 06:36:40|160512.3|160382.3|160476|160386|160513.7|160392|160472|160370.8|28
1652769410000|2022-05-17 06:36:50|160476.2|160386.2|160489.2|160359.2|160499.6|160386.4|160472.1|160358.5|33
1652769420000|2022-05-17 06:37:00|160488.6|160358.6|160468.4|160378.4|160497.5|160378.8|160463.1|160358.2|34
1652769430000|2022-05-17 06:37:10|160466.9|160376.9|160467.4|160377.4|160469.6|160379.6|160466.3|160376.3|32
1652769440000|2022-05-17 06:37:20|160468.5|160378.5|160462.4|160372.4|160470.7|160380.7|160462.2|160372.2|26
1652769450000|2022-05-17 06:37:30|160463|160373|160398.6|160308.6|160467.2|160377.2|160398.6|160308.6|32
1652769460000|2022-05-17 06:37:40|160398.7|160308.7|160429|160339|160429|160339|160397.4|160307.4|29
1652769470000|2022-05-17 06:37:50|160429.4|160339.4|160455.8|160325.8|160456.8|160346.4|160426.8|160324|28
1652769480000|2022-05-17 06:38:00|160456.2|160326.2|160424.8|160334.8|160456.2|160347.4|160423.7|160325.1|30
1652769490000|2022-05-17 06:38:10|160424.9|160334.9|160406.4|160316.4|160424.9|160334.9|160396.7|160306.7|34
1652769500000|2022-05-17 06:38:20|160407.2|160317.2|160403.7|160313.7|160407.4|160317.4|160394.7|160304.7|32
1652769510000|2022-05-17 06:38:30|160404|160314|160392.5|160302.5|160404.4|160314.4|160390.8|160300.8|32
1652769520000|2022-05-17 06:38:40|160390.5|160300.5|160412.8|160282.8|160421.6|160307.5|160384.5|160282.5|36
1652769530000|2022-05-17 06:38:50|160392.6|160302.6|160396.5|160306.5|160418.9|160309.6|160387.8|160286.1|38
1652769540000|2022-05-17 06:39:00|160397.1|160307.1|160394.3|160304.3|160401.3|160311.3|160390.4|160300.4|35
1652769550000|2022-05-17 06:39:10|160394.4|160304.4|160395.1|160305.1|160395.7|160305.7|160391.2|160301.2|27
1652769560000|2022-05-17 06:39:20|160395.9|160305.9|160394.2|160304.2|160396.7|160306.7|160391.2|160301.2|35
1652769570000|2022-05-17 06:39:30|160394.4|160304.4|160403.6|160313.6|160418|160315.2|160392.9|160280.9|35
1652769580000|2022-05-17 06:39:40|160401.8|160311.8|160419.1|160289.1|160420.1|160313.1|160398.3|160284.4|30
1652769590000|2022-05-17 06:39:50|160419.3|160289.3|160416.2|160286.2|160420.7|160290.7|160413.5|160283.5|32
1652769600000|2022-05-17 06:40:00|160421.2|160331.2|160452.1|160362.1|160452.3|160362.3|160419|160329|39
1652769610000|2022-05-17 06:40:10|160449.7|160359.7|160452.1|160362.1|160454.2|160364.2|160449.7|160359.7|36
1652769620000|2022-05-17 06:40:20|160452.3|160362.3|160449.5|160359.5|160452.7|160362.7|160448.9|160358.9|35
1652769630000|2022-05-17 06:40:30|160449.4|160359.4|160445.9|160355.9|160449.4|160359.4|160445.4|160355.4|24
1652769640000|2022-05-17 06:40:40|160447.7|160357.7|160471|160341|160474.2|160360.8|160430.6|160339.8|26
1652769650000|2022-05-17 06:40:50|160472.9|160342.9|160442.5|160312.5|160475|160345|160423.5|160308.6|29
1652769660000|2022-05-17 06:41:00|160445|160315|160438.7|160308.7|160445.5|160329.6|160417.9|160305.5|31
1652769670000|2022-05-17 06:41:10|160439.8|160309.8|160457.7|160367.7|160473.1|160367.9|160439.8|160309.8|29
1652769680000|2022-05-17 06:41:20|160457.6|160367.6|160460.3|160370.3|160460.3|160370.3|160457.6|160367.6|25
1652769690000|2022-05-17 06:41:30|160460.4|160370.4|160456.6|160366.6|160461|160371|160456.6|160366.6|22
1652769700000|2022-05-17 06:41:40|160456.5|160366.5|160455.2|160365.2|160461.3|160371.3|160452.4|160362.4|19
1652769710000|2022-05-17 06:41:50|160455|160365|160432.8|160342.8|160469|160365|160432.8|160337.5|23
1652769720000|2022-05-17 06:42:00|160434.9|160344.9|160459.5|160369.5|160464.1|160369.9|160434.9|160323.1|26
1652769730000|2022-05-17 06:42:10|160459.6|160369.6|160460.8|160370.8|160481.1|160373.1|160458.9|160348.9|17
1652769740000|2022-05-17 06:42:20|160460.7|160370.7|160536.4|160446.4|160536.4|160446.4|160460.7|160352.5|26
1652769750000|2022-05-17 06:42:30|160582.3|160492.3|160552.2|160422.2|160597.4|160492.3|160534.2|160422.2|30
1652769760000|2022-05-17 06:42:40|160553.3|160423.3|160557.8|160427.8|160560.4|160438.4|160528.4|160422.1|31
1652769770000|2022-05-17 06:42:50|160551.2|160421.2|160543.3|160413.3|160554.2|160424.2|160540.6|160410.6|28
1652769780000|2022-05-17 06:43:00|160543.9|160413.9|160557.2|160427.2|160558.5|160428.5|160539.1|160409.1|31
1652769790000|2022-05-17 06:43:10|160557.6|160427.6|160559.2|160429.2|160559.9|160429.9|160555.3|160425.3|26
1652769800000|2022-05-17 06:43:20|160556.1|160426.1|160563.4|160433.4|160563.4|160446.2|160534.2|160414.6|26
1652769810000|2022-05-17 06:43:30|160532.8|160442.8|160534|160444|160557.8|160449.6|160532.8|160422.2|25
1652769820000|2022-05-17 06:43:40|160537.7|160447.7|160529.8|160439.8|160557.8|160447.7|160523.1|160411.7|30
1652769830000|2022-05-17 06:43:50|160529.9|160439.9|160530|160440|160534.1|160444.1|160526.7|160436.7|34
1652769840000|2022-05-17 06:44:00|160528|160438|160527|160437|160529.5|160439.5|160521.9|160431.9|30
1652769850000|2022-05-17 06:44:10|160529.4|160439.4|160529.9|160439.9|160561.2|160450.1|160525.5|160423.1|34
1652769860000|2022-05-17 06:44:20|160528.8|160438.8|160520.2|160430.2|160552.6|160438.9|160516|160406|35
1652769870000|2022-05-17 06:44:30|160520.7|160430.7|160518.5|160428.5|160522.2|160432.2|160517.2|160427.2|26
1652769880000|2022-05-17 06:44:40|160519.8|160429.8|160546.7|160416.7|160552.6|160433.5|160519.6|160412.5|25
1652769890000|2022-05-17 06:44:50|160547.6|160417.6|160529.9|160439.9|160547.8|160440|160528.8|160416.1|24
1652769900000|2022-05-17 06:45:00|160529.6|160439.6|160558.8|160428.8|160560.3|160450.3|160527.2|160428.5|30
1652769910000|2022-05-17 06:45:10|160559.4|160429.4|160603|160473|160603|160488.5|160559.2|160429.2|24
1652769920000|2022-05-17 06:45:20|160583.4|160493.4|160610.8|160480.8|160610.8|160501.3|160582.2|160465.6|30
1652769930000|2022-05-17 06:45:30|160610.3|160480.3|160667.2|160537.2|160670.3|160540.3|160610.2|160480.2|34
1652769940000|2022-05-17 06:45:40|160666|160536|160651.7|160521.7|160667.6|160537.6|160643.2|160513.2|33
1652769950000|2022-05-17 06:45:50|160652.5|160522.5|160652|160522|160655.7|160525.7|160648|160518|23
1652769960000|2022-05-17 06:46:00|160651.6|160521.6|160657|160527|160657.1|160527.1|160651.6|160521.6|15
1652769970000|2022-05-17 06:46:10|160656.9|160526.9|160657.1|160527.1|160659|160529|160656.9|160526.9|13
1652769980000|2022-05-17 06:46:20|160657|160527|160670.7|160540.7|160670.7|160558.6|160648.6|160526.7|13
1652769990000|2022-05-17 06:46:30|160671.6|160541.6|160678.3|160548.3|160679.9|160549.9|160668|160538|32
1652770000000|2022-05-17 06:46:40|160678.5|160548.5|160617.6|160527.6|160680.7|160550.7|160612.4|160522.4|30
1652770010000|2022-05-17 06:46:50|160626.2|160536.2|160666.7|160576.7|160691.8|160577.5|160626.2|160536.2|26
1652770020000|2022-05-17 06:47:00|160666.5|160576.5|160667.9|160577.9|160670|160580|160665.8|160575.8|19
1652770030000|2022-05-17 06:47:10|160667.4|160577.4|160661.3|160571.3|160668.8|160578.8|160661.2|160571.2|18
1652770040000|2022-05-17 06:47:20|160660.4|160570.4|160664.4|160574.4|160664.4|160574.4|160659.9|160569.9|17
1652770050000|2022-05-17 06:47:30|160665.5|160575.5|160679.4|160549.4|160682.7|160579|160659.2|160548.6|27
1652770060000|2022-05-17 06:47:40|160679.1|160549.1|160678.6|160548.6|160679.2|160549.2|160677.2|160547.2|19
1652770070000|2022-05-17 06:47:50|160678.4|160548.4|160678|160548|160679.3|160549.3|160677.9|160547.9|10
1652770080000|2022-05-17 06:48:00|160677.8|160547.8|160665.4|160535.4|160677.8|160547.8|160660|160530|20
1652770090000|2022-05-17 06:48:10|160665.6|160535.6|160661|160531|160668.1|160538.1|160660.9|160530.9|21
1652770100000|2022-05-17 06:48:20|160660.6|160530.6|160646|160516|160662.6|160539.8|160626.6|160515.1|13
1652770110000|2022-05-17 06:48:30|160645.8|160515.8|160672.1|160542.1|160674.7|160566|160626.7|160515.8|20
1652770120000|2022-05-17 06:48:40|160672.7|160542.7|160671.6|160541.6|160673.3|160543.3|160669.3|160539.3|20
1652770130000|2022-05-17 06:48:50|160671.8|160541.8|160664.6|160534.6|160673.4|160543.4|160664.4|160534.4|15
1652770140000|2022-05-17 06:49:00|160665|160535|160607.3|160477.3|160665.1|160535.1|160571|160461.1|33
1652770150000|2022-05-17 06:49:10|160607.5|160477.5|160611.8|160481.8|160611.9|160481.9|160605.7|160475.7|19
1652770160000|2022-05-17 06:49:20|160610.7|160480.7|160602.6|160472.6|160612.8|160482.8|160601.5|160471.5|25
1652770170000|2022-05-17 06:49:30|160603.6|160473.6|160605.4|160475.4|160607.8|160477.8|160601.8|160471.8|21
1652770180000|2022-05-17 06:49:40|160605.7|160475.7|160603.4|160473.4|160606.4|160476.4|160603.4|160473.4|21
1652770190000|2022-05-17 06:49:50|160603.5|160473.5|160607.3|160477.3|160615.5|160502.3|160578.7|160469|33
1652770200000|2022-05-17 06:50:00|160602.8|160472.8|160582.3|160492.3|160602.8|160493.8|160578.6|160470.2|24
1652770210000|2022-05-17 06:50:10|160582.7|160492.7|160608.2|160478.2|160608.2|160511.1|160582.4|160478.2|26
1652770220000|2022-05-17 06:50:20|160607.7|160477.7|160588.5|160498.5|160607.7|160500.3|160586.8|160475.2|17
1652770230000|2022-05-17 06:50:30|160588.3|160498.3|160586.3|160496.3|160609.3|160511.3|160584.7|160479.3|25
1652770240000|2022-05-17 06:50:40|160586.9|160496.9|160583.5|160493.5|160586.9|160496.9|160582.5|160492.5|21
1652770250000|2022-05-17 06:50:50|160583|160493|160578.5|160488.5|160584.7|160494.7|160578.5|160488.5|27
1652770260000|2022-05-17 06:51:00|160577.7|160487.7|160581.9|160491.9|160582.2|160492.2|160576.3|160486.3|28
1652770270000|2022-05-17 06:51:10|160581.8|160491.8|160587.2|160497.2|160587.3|160497.3|160579.2|160489.2|25
1652770280000|2022-05-17 06:51:20|160585.9|160495.9|160574.6|160484.6|160585.9|160495.9|160573.9|160483.9|24
1652770290000|2022-05-17 06:51:30|160574.5|160484.5|160572.9|160482.9|160599.6|160484.5|160569.4|160469.6|28
1652770300000|2022-05-17 06:51:40|160572.5|160482.5|160570.4|160480.4|160573.9|160483.9|160563.7|160473.7|24
1652770310000|2022-05-17 06:51:50|160570.6|160480.6|160566.4|160476.4|160570.6|160480.6|160562.2|160472.2|20
1652770320000|2022-05-17 06:52:00|160566.3|160476.3|160566.9|160476.9|160568.7|160478.7|160563.9|160473.9|26
1652770330000|2022-05-17 06:52:10|160565.9|160475.9|160565.4|160475.4|160567.1|160477.1|160563.1|160473.1|27
1652770340000|2022-05-17 06:52:20|160565.9|160475.9|160564|160474|160565.9|160475.9|160562.1|160472.1|17
1652770350000|2022-05-17 06:52:30|160564.8|160474.8|160566.6|160476.6|160567.2|160477.2|160560.4|160470.4|26
1652770360000|2022-05-17 06:52:40|160564.9|160474.9|160564.6|160474.6|160566.5|160476.5|160557.3|160467.3|30
1652770370000|2022-05-17 06:52:50|160563.7|160473.7|160569.1|160479.1|160570.1|160480.1|160563.7|160473.7|15
1652770380000|2022-05-17 06:53:00|160569.4|160479.4|160578.1|160488.1|160580.9|160490.9|160564.1|160474.1|17
1652770390000|2022-05-17 06:53:10|160575.3|160485.3|160579.8|160489.8|160606.7|160516.7|160575.2|160485.2|33
1652770400000|2022-05-17 06:53:20|160578.6|160488.6|160587.4|160497.4|160599.8|160509.8|160578.4|160488.4|30
1652770410000|2022-05-17 06:53:30|160586.9|160496.9|160568.1|160478.1|160604.8|160499.4|160566.5|160474.8|33
1652770420000|2022-05-17 06:53:40|160569.7|160479.7|160574.6|160484.6|160577.5|160487.5|160566.1|160476.1|23
1652770430000|2022-05-17 06:53:50|160574.9|160484.9|160585.8|160495.8|160586.6|160496.6|160574.6|160484.6|19
1652770440000|2022-05-17 06:54:00|160587.8|160497.8|160577.5|160487.5|160607.6|160517.6|160577.5|160466.8|30
1652770450000|2022-05-17 06:54:10|160579.2|160489.2|160597.2|160507.2|160616.9|160526.9|160575.2|160485.2|30
1652770460000|2022-05-17 06:54:20|160599.3|160509.3|160604.2|160514.2|160613|160523|160592.7|160502.7|31
1652770470000|2022-05-17 06:54:30|160612.7|160522.7|160607.9|160517.9|160634.4|160532|160607.9|160504.4|29
1652770480000|2022-05-17 06:54:40|160609.1|160519.1|160608.8|160518.8|160621.2|160531.2|160604.5|160514.5|29
1652770490000|2022-05-17 06:54:50|160612.5|160522.5|160575.7|160485.7|160629.2|160526.7|160574.2|160484.2|31
1652770500000|2022-05-17 06:55:00|160575.9|160485.9|160572.8|160482.8|160582.5|160492.5|160569.8|160479.8|30
1652770510000|2022-05-17 06:55:10|160573.1|160483.1|160566.8|160476.8|160600.3|160488.8|160566.5|160469.1|30
1652770520000|2022-05-17 06:55:20|160566.9|160476.9|160569.8|160479.8|160571.5|160481.5|160562.2|160472.2|22
1652770530000|2022-05-17 06:55:30|160568.4|160478.4|160565|160475|160570.6|160480.6|160560|160470|11
1652770540000|2022-05-17 06:55:40|160563.8|160473.8|160566|160476|160568.4|160478.4|160562.3|160472.3|20
1652770550000|2022-05-17 06:55:50|160566.9|160476.9|160556.9|160466.9|160568.4|160478.4|160556.9|160466.9|20
1652770560000|2022-05-17 06:56:00|160555.7|160465.7|160552.4|160462.4|160561.2|160471.2|160549.4|160459.4|21
1652770570000|2022-05-17 06:56:10|160552|160462|160474.1|160384.1|160552.9|160462.9|160471.2|160381.2|22
1652770580000|2022-05-17 06:56:20|160477.3|160387.3|160463.6|160373.6|160478.7|160388.7|160463.6|160373.6|31
1652770590000|2022-05-17 06:56:30|160467.5|160377.5|160466.3|160376.3|160467.5|160377.5|160453.9|160363.9|39
1652770600000|2022-05-17 06:56:40|160467.2|160377.2|160447.5|160357.5|160467.2|160377.2|160446.5|160356.5|32
1652770610000|2022-05-17 06:56:50|160450.2|160360.2|160409.2|160319.2|160454.3|160364.3|160403.3|160313.3|34
1652770620000|2022-05-17 06:57:00|160410.3|160320.3|160412.7|160322.7|160425.2|160335.2|160395.4|160305.4|34
1652770630000|2022-05-17 06:57:10|160410.7|160320.7|160411.2|160321.2|160423.2|160333.2|160407.5|160317.5|33
1652770640000|2022-05-17 06:57:20|160417.9|160327.9|160422.2|160332.2|160424.2|160334.2|160417.4|160327.4|18
1652770650000|2022-05-17 06:57:30|160420.6|160330.6|160412|160322|160422.1|160332.1|160408|160318|31
1652770660000|2022-05-17 06:57:40|160410.3|160320.3|160400.6|160310.6|160418.3|160328.3|160400.6|160310.6|35
1652770670000|2022-05-17 06:57:50|160400.2|160310.2|160399|160309|160402|160312|160391.4|160301.4|34
1652770680000|2022-05-17 06:58:00|160398.4|160308.4|160395.2|160305.2|160404.5|160314.5|160389.1|160299.1|36
1652770690000|2022-05-17 06:58:10|160393.9|160303.9|160396.8|160306.8|160399.5|160309.5|160393.4|160303.4|32
1652770700000|2022-05-17 06:58:20|160396.6|160306.6|160405.2|160315.2|160408.2|160318.2|160396.3|160306.3|35
1652770710000|2022-05-17 06:58:30|160406|160316|160420.1|160330.1|160427.1|160337.1|160406|160316|34
1652770720000|2022-05-17 06:58:40|160428.5|160338.5|160414.3|160324.3|160428.5|160338.5|160414.3|160324.3|29
1652770730000|2022-05-17 06:58:50|160408.7|160318.7|160384.6|160294.6|160408.7|160318.7|160384.6|160294.6|32
1652770740000|2022-05-17 06:59:00|160378.9|160288.9|160397.1|160307.1|160423.8|160308.2|160375.4|160285.4|29
1652770750000|2022-05-17 06:59:10|160395.7|160305.7|160382.8|160292.8|160406.8|160316.8|160376.4|160276.5|30
1652770760000|2022-05-17 06:59:20|160382.3|160292.3|160365|160275|160386.8|160296.8|160364.5|160274.5|25
1652770770000|2022-05-17 06:59:30|160361.2|160271.2|160371.5|160281.5|160372.9|160282.9|160357.8|160267.8|23
1652770780000|2022-05-17 06:59:40|160371|160281|160344.6|160254.6|160372.1|160282.1|160340.4|160250.4|21
1652770790000|2022-05-17 06:59:50|160345.3|160255.3|160354.4|160264.4|160354.4|160264.4|160340|160250|28
1652770800000|2022-05-17 07:00:00|160354.6|160264.6|160409.2|160319.2|160433.7|160328.9|160341.3|160251.3|34
1652770810000|2022-05-17 07:00:10|160413.2|160323.2|160484.9|160394.9|160524.3|160415.3|160413.2|160323.2|33
1652770820000|2022-05-17 07:00:20|160488.9|160398.9|160477.4|160347.4|160502.6|160399.1|160459.2|160347.4|34
1652770830000|2022-05-17 07:00:30|160479|160349|160471.1|160341.1|160480.1|160369.6|160458.9|160341.1|29
1652770840000|2022-05-17 07:00:40|160451.5|160361.5|160459.2|160369.2|160459.2|160369.2|160439|160349|21
1652770850000|2022-05-17 07:00:50|160457|160367|160461.1|160371.1|160461.1|160371.1|160455.2|160365.2|17
1652770860000|2022-05-17 07:01:00|160480.5|160350.5|160475.5|160385.5|160489.3|160386.6|160464.6|160350.5|28
1652770870000|2022-05-17 07:01:10|160470.5|160380.5|160445.2|160315.2|160477.2|160387.2|160417.6|160308.4|33
1652770880000|2022-05-17 07:01:20|160445.6|160315.6|160440.1|160350.1|160470.9|160369.4|160440.1|160315.6|32
1652770890000|2022-05-17 07:01:30|160437.9|160347.9|160443.6|160353.6|160446.9|160356.9|160432.7|160342.7|33
1652770900000|2022-05-17 07:01:40|160459.1|160329.1|160450.5|160360.5|160476.5|160366|160448.5|160324.8|22
1652770910000|2022-05-17 07:01:50|160452.3|160362.3|160501.9|160411.9|160505.6|160415.6|160451.2|160361.2|28
1652770920000|2022-05-17 07:02:00|160507.1|160417.1|160508.5|160418.5|160508.5|160418.5|160501.7|160411.7|27
1652770930000|2022-05-17 07:02:10|160508|160418|160531.2|160441.2|160537.1|160447.1|160507.7|160417.7|26
1652770940000|2022-05-17 07:02:20|160531.7|160441.7|160532.7|160442.7|160532.8|160442.8|160530.5|160440.5|12
1652770950000|2022-05-17 07:02:30|160534|160444|160561.6|160471.6|160565|160475|160534|160444|30
1652770960000|2022-05-17 07:02:40|160562.2|160472.2|160558.8|160468.8|160562.2|160472.2|160558.8|160468.8|20
1652770970000|2022-05-17 07:02:50|160558.9|160468.9|160558.5|160468.5|160561.1|160471.1|160555.4|160465.4|18
1652770980000|2022-05-17 07:03:00|160558.1|160468.1|160561.6|160471.6|160562|160472|160556.8|160466.8|19
1652770990000|2022-05-17 07:03:10|160561.9|160471.9|160497.7|160407.7|160562.5|160472.5|160497.7|160407.7|23
1652771000000|2022-05-17 07:03:20|160487.1|160397.1|160465.4|160375.4|160496.4|160397.1|160460.1|160365.8|27
1652771010000|2022-05-17 07:03:30|160464.9|160374.9|160461.8|160371.8|160481.3|160378.3|160461.8|160351.3|25
1652771020000|2022-05-17 07:03:40|160461.9|160371.9|160463|160373|160482.7|160375.7|160459.5|160352.7|21
1652771030000|2022-05-17 07:03:50|160463.3|160373.3|160465.4|160375.4|160466.6|160376.6|160462.5|160372.5|15
1652771040000|2022-05-17 07:04:00|160466.1|160376.1|160465.9|160375.9|160467.8|160377.8|160465.4|160375.4|19
1652771050000|2022-05-17 07:04:10|160466.1|160376.1|160479.1|160349.1|160481.3|160377.1|160458.4|160344.5|23
1652771060000|2022-05-17 07:04:20|160478.5|160348.5|160474.3|160384.3|160478.5|160384.3|160456.1|160343.8|27
1652771070000|2022-05-17 07:04:30|160479.1|160389.1|160477.4|160387.4|160483.7|160393.7|160473.8|160383.8|31
1652771080000|2022-05-17 07:04:40|160475.5|160385.5|160527.2|160437.2|160535.9|160445.9|160475.4|160379|28
1652771090000|2022-05-17 07:04:50|160527.5|160437.5|160541.6|160451.6|160545.2|160455.2|160524.5|160434.5|20
1652771100000|2022-05-17 07:05:00|160540.3|160450.3|160516.7|160426.7|160543.4|160453.4|160509|160419|36
1652771110000|2022-05-17 07:05:10|160517.3|160427.3|160512.6|160422.6|160521.7|160430.6|160483.3|160386.6|36
1652771120000|2022-05-17 07:05:20|160513.5|160423.5|160509.7|160419.7|160519.7|160429.7|160505.9|160415.9|33
1652771130000|2022-05-17 07:05:30|160509|160419|160533.1|160443.1|160539.6|160449.6|160507.6|160417.6|28
1652771140000|2022-05-17 07:05:40|160532.9|160442.9|160514.5|160424.5|160532.9|160442.9|160511.2|160421.2|23
1652771150000|2022-05-17 07:05:50|160514.8|160424.8|160531.1|160441.1|160531.2|160441.2|160511.6|160421.6|15
1652771160000|2022-05-17 07:06:00|160532.7|160442.7|160610.7|160480.7|160612.1|160501.4|160532.7|160442.7|31
1652771170000|2022-05-17 07:06:10|160610.5|160480.5|160593.6|160463.6|160610.6|160499.2|160573.3|160462.8|34
1652771180000|2022-05-17 07:06:20|160588.5|160458.5|160556.6|160466.6|160590.3|160467.2|160554.7|160441.2|27
1652771190000|2022-05-17 07:06:30|160561.8|160471.8|160567.5|160437.5|160588|160488.1|160549.3|160436.2|31
1652771200000|2022-05-17 07:06:40|160567.8|160437.8|160566.7|160476.7|160568.3|160477.6|160549.6|160437.7|19
1652771210000|2022-05-17 07:06:50|160566.5|160476.5|160573.6|160483.6|160575.9|160485.9|160564.4|160474.4|23
1652771220000|2022-05-17 07:07:00|160574.2|160484.2|160524|160434|160575.2|160485.2|160521.3|160431.3|26
1652771230000|2022-05-17 07:07:10|160525.1|160435.1|160551.9|160461.9|160572.6|160462.6|160525.1|160434.1|26
1652771240000|2022-05-17 07:07:20|160554.2|160464.2|160606.6|160516.6|160622.7|160516.6|160554.2|160464.2|32
1652771250000|2022-05-17 07:07:30|160602.4|160512.4|160589.8|160499.8|160604.6|160514.6|160587.3|160497.3|21
1652771260000|2022-05-17 07:07:40|160590.5|160500.5|160588.8|160498.8|160590.5|160500.5|160585.5|160495.5|16
1652771270000|2022-05-17 07:07:50|160588.1|160498.1|160610.7|160520.7|160611.3|160521.3|160587.1|160497.1|11
1652771280000|2022-05-17 07:08:00|160611.6|160521.6|160611.5|160521.5|160634|160536.3|160579.8|160489.8|31
1652771290000|2022-05-17 07:08:10|160613.1|160523.1|160643.1|160553.1|160643.3|160553.3|160611.3|160521.3|28
1652771300000|2022-05-17 07:08:20|160642.1|160552.1|160606.5|160516.5|160643.9|160553.9|160605.4|160515.4|29
1652771310000|2022-05-17 07:08:30|160607.3|160517.3|160615.5|160485.5|160616.4|160519.5|160562.3|160472.3|34
1652771320000|2022-05-17 07:08:40|160598.4|160508.4|160591.4|160501.4|160620.9|160530.9|160591.4|160501.4|36
1652771330000|2022-05-17 07:08:50|160590.5|160500.5|160567.4|160477.4|160593.6|160503.6|160554|160464|33
1652771340000|2022-05-17 07:09:00|160568.5|160478.5|160550.8|160460.8|160568.7|160478.7|160549.2|160459.2|26
1652771350000|2022-05-17 07:09:10|160552.1|160462.1|160571.2|160481.2|160605.7|160515.7|160552.1|160462.1|31
1652771360000|2022-05-17 07:09:20|160571.7|160481.7|160561.6|160471.6|160571.7|160481.7|160561.3|160471.3|32
1652771370000|2022-05-17 07:09:30|160561.2|160471.2|160568.1|160478.1|160571|160481|160560.2|160470.2|21
1652771380000|2022-05-17 07:09:40|160568.5|160478.5|160569.2|160479.2|160594.2|160485.6|160568.5|160463.5|26
1652771390000|2022-05-17 07:09:50|160570.2|160480.2|160567.5|160477.5|160572.5|160482.5|160558.8|160468.8|27
1652771400000|2022-05-17 07:10:00|160567.4|160477.4|160611.3|160521.3|160623.8|160533.8|160567.4|160477.4|37
1652771410000|2022-05-17 07:10:10|160614.8|160524.8|160619.7|160529.7|160641.4|160536.6|160600.9|160510.2|33
1652771420000|2022-05-17 07:10:20|160622|160532|160620.6|160490.6|160626.6|160532|160583.9|160486.9|37
1652771430000|2022-05-17 07:10:30|160625.3|160495.3|160593.2|160503.2|160630.3|160515.4|160589.9|160486.1|37
1652771440000|2022-05-17 07:10:40|160587.5|160497.5|160568|160478|160589.1|160499.1|160547.6|160457.6|35
1652771450000|2022-05-17 07:10:50|160566.2|160476.2|160597.5|160507.5|160597.5|160507.5|160565.6|160475.6|27
1652771460000|2022-05-17 07:11:00|160586.6|160496.6|160633.5|160503.5|160638|160508|160582.7|160490.8|34
1652771470000|2022-05-17 07:11:10|160627.7|160497.7|160593.4|160503.4|160627.7|160506.1|160586.5|160486.2|35
1652771480000|2022-05-17 07:11:20|160594.2|160504.2|160594.7|160504.7|160595.3|160505.3|160591.7|160501.7|24
1652771490000|2022-05-17 07:11:30|160594.1|160504.1|160601.7|160511.7|160605.2|160515.2|160592.7|160502.7|30
1652771500000|2022-05-17 07:11:40|160601.4|160511.4|160605.1|160515.1|160643.6|160524.1|160599.6|160503.6|34
1652771510000|2022-05-17 07:11:50|160604|160514|160591.5|160501.5|160607.6|160517.6|160591.5|160501.5|28
1652771520000|2022-05-17 07:12:00|160591.4|160501.4|160594.5|160504.5|160597.3|160507.3|160591.1|160501.1|27
1652771530000|2022-05-17 07:12:10|160594.7|160504.7|160579.7|160489.7|160595.5|160505.5|160577|160487|25
1652771540000|2022-05-17 07:12:20|160581.2|160491.2|160578.5|160488.5|160591.2|160501.2|160578.4|160488.4|33
1652771550000|2022-05-17 07:12:30|160579|160489|160581.3|160491.3|160581.3|160491.3|160577.5|160487.5|20
1652771560000|2022-05-17 07:12:40|160581.4|160491.4|160579.3|160489.3|160582.4|160492.4|160577.7|160487.7|24
1652771570000|2022-05-17 07:12:50|160579.6|160489.6|160579.4|160489.4|160579.6|160489.6|160577.3|160487.3|13
1652771580000|2022-05-17 07:13:00|160580.6|160490.6|160593.5|160503.5|160604.2|160514.2|160580.2|160490.2|26
1652771590000|2022-05-17 07:13:10|160591.6|160501.6|160582|160492|160595.8|160505.8|160582|160492|27
1652771600000|2022-05-17 07:13:20|160586.9|160496.9|160584.6|160494.6|160590.7|160500.7|160582.3|160492.3|25
1652771610000|2022-05-17 07:13:30|160583.9|160493.9|160582.4|160492.4|160585.7|160495.7|160580.8|160490.8|21
1652771620000|2022-05-17 07:13:40|160582.2|160492.2|160582.7|160492.7|160584.5|160494.5|160581.2|160491.2|19
1652771630000|2022-05-17 07:13:50|160582.4|160492.4|160581.9|160491.9|160583|160493|160581.3|160491.3|24
1652771640000|2022-05-17 07:14:00|160583.3|160493.3|160584.1|160494.1|160591.8|160501.8|160580.2|160490.2|29
1652771650000|2022-05-17 07:14:10|160583.7|160493.7|160582.7|160492.7|160585.8|160495.8|160576.9|160486.9|33
1652771660000|2022-05-17 07:14:20|160579.9|160489.9|160584.5|160494.5|160584.7|160494.7|160578.4|160488.4|26
1652771670000|2022-05-17 07:14:30|160584.9|160494.9|160580.6|160490.6|160587.1|160497.1|160580.6|160490.6|17
1652771680000|2022-05-17 07:14:40|160581.5|160491.5|160577.5|160487.5|160583.6|160493.6|160576|160486|30
1652771690000|2022-05-17 07:14:50|160576.1|160486.1|160582.4|160492.4|160582.4|160492.4|160575.8|160485.8|28
1652771700000|2022-05-17 07:15:00|160582.1|160492.1|160583.8|160493.8|160584.9|160494.9|160580.5|160490.5|21
1652771710000|2022-05-17 07:15:10|160581.7|160491.7|160588|160498|160589.8|160499.8|160581.7|160491.7|28
1652771720000|2022-05-17 07:15:20|160588.6|160498.6|160588.4|160498.4|160591|160501|160583.9|160493.9|30
1652771730000|2022-05-17 07:15:30|160588.6|160498.6|160590.4|160500.4|160592.1|160502.1|160587|160497|27
1652771740000|2022-05-17 07:15:40|160589.8|160499.8|160593.5|160503.5|160593.5|160503.5|160589.8|160499.8|18
1652771750000|2022-05-17 07:15:50|160593.1|160503.1|160584.9|160494.9|160593.2|160503.2|160584.5|160494.5|19
1652771760000|2022-05-17 07:16:00|160584.3|160494.3|160594.2|160504.2|160594.2|160504.2|160583.9|160493.9|32
1652771770000|2022-05-17 07:16:10|160593.2|160503.2|160593.1|160503.1|160594.1|160504.1|160591.7|160501.7|32
1652771780000|2022-05-17 07:16:20|160593.7|160503.7|160593.9|160503.9|160594.4|160504.4|160591.4|160501.4|18
1652771790000|2022-05-17 07:16:30|160623.7|160533.7|160680.5|160590.5|160681.9|160591.9|160623.7|160533.7|36
1652771800000|2022-05-17 07:16:40|160681.4|160591.4|160678.8|160588.8|160681.4|160591.4|160673|160583|35
1652771810000|2022-05-17 07:16:50|160678.7|160588.7|160680.2|160590.2|160681.6|160591.6|160674.5|160584.5|32
1652771820000|2022-05-17 07:17:00|160681|160591|160799.6|160669.6|160799.6|160684.8|160681|160591|38
1652771830000|2022-05-17 07:17:10|160798.3|160668.3|160793.6|160663.6|160800.5|160687.5|160767.3|160660.4|31
1652771840000|2022-05-17 07:17:20|160794.2|160664.2|160777.5|160687.5|160798.4|160690.7|160776|160663.2|28
1652771850000|2022-05-17 07:17:30|160779.5|160689.5|160779.2|160689.2|160783|160693|160779|160689|21
1652771860000|2022-05-17 07:17:40|160779.8|160689.8|160758.9|160668.9|160781.5|160691.4|160757|160646.5|27
1652771870000|2022-05-17 07:17:50|160760.1|160670.1|160757.5|160667.5|160761.6|160671.6|160757.5|160667.5|24
1652771880000|2022-05-17 07:18:00|160758.2|160668.2|160753.1|160663.1|160758.2|160668.2|160748.8|160658.8|28
1652771890000|2022-05-17 07:18:10|160753.6|160663.6|160753.5|160663.5|160755|160665|160753.1|160663.1|13
1652771900000|2022-05-17 07:18:20|160754.1|160664.1|160772.4|160682.4|160773.6|160683.6|160754.1|160664.1|30
1652771910000|2022-05-17 07:18:30|160772|160682|160784.8|160694.8|160785.9|160695.9|160772|160682|28
1652771920000|2022-05-17 07:18:40|160784.3|160694.3|160786.5|160696.5|160787.3|160697.3|160783|160693|34
1652771930000|2022-05-17 07:18:50|160798.3|160708.3|160799.8|160709.8|160801.6|160711.6|160797.1|160707.1|30
1652771940000|2022-05-17 07:19:00|160799.7|160709.7|160792|160702|160799.7|160709.7|160792|160702|23
1652771950000|2022-05-17 07:19:10|160795.9|160705.9|160794.4|160704.4|160796|160706|160793.8|160703.8|10
1652771960000|2022-05-17 07:19:20|160794.8|160704.8|160794.7|160704.7|160795.4|160705.4|160793.7|160703.7|18
1652771970000|2022-05-17 07:19:30|160794.3|160704.3|160791.2|160701.2|160797.2|160707.2|160790|160700|24
1652771980000|2022-05-17 07:19:40|160792.9|160702.9|160789.9|160699.9|160794.6|160704.6|160789.2|160699.2|19
1652771990000|2022-05-17 07:19:50|160789.6|160699.6|160797.4|160707.4|160797.5|160707.5|160789.5|160699.5|23
1652772000000|2022-05-17 07:20:00|160795.2|160705.2|160868.9|160778.9|160884.5|160794.5|160794|160704|37
1652772010000|2022-05-17 07:20:10|160871.6|160781.6|160878.5|160788.5|160879.4|160789.4|160869.4|160779.4|37
1652772020000|2022-05-17 07:20:20|160879.4|160789.4|160868.1|160778.1|160880.6|160790.6|160868.1|160778.1|33
1652772030000|2022-05-17 07:20:30|160870.8|160780.8|160872.3|160782.3|160873.4|160783.4|160866.3|160776.3|26
1652772040000|2022-05-17 07:20:40|160872.4|160782.4|160878.1|160788.1|160884.2|160794.2|160868.8|160778.8|28
1652772050000|2022-05-17 07:20:50|160880.8|160790.8|160798.4|160708.4|160883|160793|160791.2|160689.9|34
1652772060000|2022-05-17 07:21:00|160789.8|160699.8|160801.2|160711.2|160810.8|160719.9|160787.9|160680.2|34
1652772070000|2022-05-17 07:21:10|160801.9|160711.9|160802|160712|160803.5|160713.5|160799.9|160709.9|25
1652772080000|2022-05-17 07:21:20|160802.1|160712.1|160802.9|160712.9|160805.5|160715.5|160796.5|160706.5|30
1652772090000|2022-05-17 07:21:30|160797.8|160707.8|160796.3|160706.3|160803.6|160713.6|160795.6|160705.6|27
1652772100000|2022-05-17 07:21:40|160796.8|160706.8|160824|160694|160833.2|160727.2|160795.7|160694|30
1652772110000|2022-05-17 07:21:50|160825|160695|160794.8|160704.8|160825|160717.4|160789.9|160688|37
1652772120000|2022-05-17 07:22:00|160798.1|160708.1|160791.3|160701.3|160801.1|160711.1|160785.1|160695.1|37
1652772130000|2022-05-17 07:22:10|160790.9|160700.9|160796.2|160706.2|160797.5|160707.5|160787.6|160697.6|25
1652772140000|2022-05-17 07:22:20|160800.7|160710.7|160796.2|160706.2|160800.8|160710.8|160792.6|160702.6|34
1652772150000|2022-05-17 07:22:30|160796.3|160706.3|160794|160704|160797.6|160707.6|160790.7|160700.7|31
1652772160000|2022-05-17 07:22:40|160793.6|160703.6|160712.9|160622.9|160793.6|160703.6|160698|160608|36
1652772170000|2022-05-17 07:22:50|160709.6|160619.6|160707.8|160577.8|160712.5|160622.5|160681.7|160577.8|38
1652772180000|2022-05-17 07:23:00|160710.3|160580.3|160685.8|160595.8|160714.1|160606.5|160684.1|160576|31
1652772190000|2022-05-17 07:23:10|160687.1|160597.1|160682.7|160552.7|160690.1|160597.1|160662.2|160552.7|28
1652772200000|2022-05-17 07:23:20|160681|160551|160658.6|160568.6|160694.3|160584.6|160658.6|160549.7|35
1652772210000|2022-05-17 07:23:30|160659.6|160569.6|160667.7|160577.7|160685.7|160583.6|160659.6|160548.8|34
1652772220000|2022-05-17 07:23:40|160666.1|160576.1|160653.4|160523.4|160675.7|160579.7|160636.1|160512|36
1652772230000|2022-05-17 07:23:50|160655.4|160525.4|160653.1|160523.1|160655.4|160534.4|160614.7|160506.2|30
1652772240000|2022-05-17 07:24:00|160662.7|160532.7|160640.8|160510.8|160662.7|160551.8|160602.7|160504.9|40
1652772250000|2022-05-17 07:24:10|160643|160513|160632.1|160502.1|160649.3|160523.2|160607.1|160493.8|37
1652772260000|2022-05-17 07:24:20|160607.1|160517.1|160627.8|160537.8|160642.1|160541.3|160606.2|160491.2|32
1652772270000|2022-05-17 07:24:30|160607.4|160517.4|160611.6|160521.6|160639.3|160530.7|160598.8|160508.8|34
1652772280000|2022-05-17 07:24:40|160609|160519|160625.9|160495.9|160638.3|160527.3|160584.4|160494.4|35
1652772290000|2022-05-17 07:24:50|160587.9|160497.9|160597|160507|160607.6|160517.6|160579.2|160489.2|34
1652772300000|2022-05-17 07:25:00|160589.8|160499.8|160601.1|160511.1|160618.1|160528.1|160589.8|160499.8|35
1652772310000|2022-05-17 07:25:10|160599.4|160509.4|160608|160518|160612.8|160522.8|160587.7|160497.7|39
1652772320000|2022-05-17 07:25:20|160608.9|160518.9|160621|160531|160628.7|160538.7|160608.8|160518.8|38
1652772330000|2022-05-17 07:25:30|160621.9|160531.9|160632.6|160542.6|160674.4|160574.1|160619.7|160529.7|36
1652772340000|2022-05-17 07:25:40|160633.8|160543.8|160616.8|160526.8|160656.4|160561.7|160616.3|160524.6|38
1652772350000|2022-05-17 07:25:50|160612.9|160522.9|160601.8|160511.8|160626|160536|160595.5|160505.5|39
1652772360000|2022-05-17 07:26:00|160602.4|160512.4|160601.8|160511.8|160604.2|160514.2|160601.1|160511.1|32
1652772370000|2022-05-17 07:26:10|160601.9|160511.9|160656.3|160566.3|160661.7|160571.7|160601.9|160511.9|34
1652772380000|2022-05-17 07:26:20|160654.4|160564.4|160695.8|160605.8|160708.9|160605.8|160654.4|160560.1|37
1652772390000|2022-05-17 07:26:30|160695.4|160605.4|160698.6|160608.6|160698.7|160608.7|160684.3|160594.3|32
1652772400000|2022-05-17 07:26:40|160699.5|160609.5|160716.4|160586.4|160728.1|160611.9|160694.2|160584.5|36
1652772410000|2022-05-17 07:26:50|160714.4|160584.4|160718.4|160588.4|160724.4|160594.4|160714.4|160584.4|32
1652772420000|2022-05-17 07:27:00|160722.4|160592.4|160763.7|160673.7|160781.2|160678.9|160699.8|160592.4|35
1652772430000|2022-05-17 07:27:10|160761.9|160671.9|160757|160667|160763.6|160673.6|160755|160665|33
1652772440000|2022-05-17 07:27:20|160757.3|160667.3|160750.6|160660.6|160757.3|160667.3|160749.9|160659.9|31
1652772450000|2022-05-17 07:27:30|160750.9|160660.9|160681.3|160591.3|160751.8|160661.8|160681.2|160580.2|32
1652772460000|2022-05-17 07:27:40|160681.7|160591.7|160666|160576|160681.7|160591.7|160663.2|160573.2|18
1652772470000|2022-05-17 07:27:50|160664.1|160574.1|160665.2|160575.2|160668|160578|160664.1|160574.1|13
1652772480000|2022-05-17 07:28:00|160665.7|160575.7|160685.7|160595.7|160702.2|160612.2|160664.1|160574.1|26
1652772490000|2022-05-17 07:28:10|160685.3|160595.3|160686.5|160596.5|160686.6|160596.6|160683.2|160593.2|11
1652772500000|2022-05-17 07:28:20|160687.5|160597.5|160684.2|160594.2|160687.5|160597.5|160684.1|160594.1|11
1652772510000|2022-05-17 07:28:30|160684.4|160594.4|160677.2|160587.2|160685.1|160595.1|160673.7|160583.7|15
1652772520000|2022-05-17 07:28:40|160677.1|160587.1|160678.8|160588.8|160680|160590|160674.9|160584.9|22
1652772530000|2022-05-17 07:28:50|160678.9|160588.9|160678.9|160588.9|160679.5|160589.5|160675.1|160585.1|23
1652772540000|2022-05-17 07:29:00|160679.3|160589.3|160688.2|160598.2|160692.4|160602.4|160671.9|160581.9|30
1652772550000|2022-05-17 07:29:10|160686.4|160596.4|160681.7|160591.7|160686.6|160596.6|160677.5|160587.5|22
1652772560000|2022-05-17 07:29:20|160681.5|160591.5|160679.3|160589.3|160714.7|160605.6|160674.3|160584|33
1652772570000|2022-05-17 07:29:30|160680.2|160590.2|160666.6|160576.6|160682.6|160592.6|160661.1|160571.1|23
1652772580000|2022-05-17 07:29:40|160668.7|160578.7|160675.4|160585.4|160683.2|160593.2|160664.1|160574.1|24
1652772590000|2022-05-17 07:29:50|160674.8|160584.8|160661.1|160571.1|160675.6|160585.6|160661.1|160571.1|26
1652772600000|2022-05-17 07:30:00|160659.7|160569.7|160663.1|160573.1|160667|160577|160659.7|160569.7|27
1652772610000|2022-05-17 07:30:10|160662.3|160572.3|160665.9|160575.9|160665.9|160575.9|160661.2|160571.2|18
1652772620000|2022-05-17 07:30:20|160666.4|160576.4|160656.8|160566.8|160666.4|160576.4|160656.8|160566.8|28
1652772630000|2022-05-17 07:30:30|160656.5|160566.5|160650.6|160560.6|160660.5|160570.5|160644.2|160554.2|35
1652772640000|2022-05-17 07:30:40|160649.6|160559.6|160653.9|160563.9|160664|160574|160648.8|160558.8|28
1652772650000|2022-05-17 07:30:50|160653.1|160563.1|160669.8|160579.8|160670.3|160580.3|160653.1|160563.1|21
1652772660000|2022-05-17 07:31:00|160671.8|160581.8|160668.1|160578.1|160672.8|160582.8|160668.1|160578.1|17
1652772670000|2022-05-17 07:31:10|160668.5|160578.5|160671.6|160581.6|160671.6|160581.6|160666.5|160576.5|14
1652772680000|2022-05-17 07:31:20|160675.7|160585.7|160663.6|160573.6|160679.2|160589.2|160656.1|160566.1|29
1652772690000|2022-05-17 07:31:30|160662.6|160572.6|160662.6|160572.6|160663.3|160573.3|160661.4|160571.4|10
1652772700000|2022-05-17 07:31:40|160662.2|160572.2|160661.3|160571.3|160662.2|160572.2|160661.1|160571.1|10
1652772710000|2022-05-17 07:31:50|160661.4|160571.4|160673|160583|160676.9|160586.9|160661.2|160571.2|20
1652772720000|2022-05-17 07:32:00|160668.1|160578.1|160671.8|160581.8|160685.7|160595.7|160667.8|160577.8|18
1652772730000|2022-05-17 07:32:10|160672.5|160582.5|160674.5|160584.5|160689|160599|160669.8|160579.8|23
1652772740000|2022-05-17 07:32:20|160675.2|160585.2|160684.3|160594.3|160686.9|160596.9|160674.6|160584.6|22
1652772750000|2022-05-17 07:32:30|160686.1|160596.1|160672.5|160582.5|160688.1|160598.1|160669.2|160579.2|35
1652772760000|2022-05-17 07:32:40|160675.2|160585.2|160676|160586|160676|160586|160666.6|160576.6|20
1652772770000|2022-05-17 07:32:50|160677.5|160587.5|160691.7|160601.7|160701.5|160611.5|160677.5|160587.5|29
1652772780000|2022-05-17 07:33:00|160692.6|160602.6|160763.9|160673.9|160772.4|160682.4|160692.6|160602.6|29
1652772790000|2022-05-17 07:33:10|160780.6|160690.6|160767.5|160677.5|160780.6|160690.6|160765.7|160675.7|32
1652772800000|2022-05-17 07:33:20|160768.3|160678.3|160771.4|160681.4|160774.1|160684.1|160764.8|160674.8|20
1652772810000|2022-05-17 07:33:30|160773.2|160683.2|160793.9|160703.9|160793.9|160703.9|160772.2|160682.2|24
1652772820000|2022-05-17 07:33:40|160791.7|160701.7|160784.3|160694.3|160791.7|160701.7|160779.4|160689.4|28
1652772830000|2022-05-17 07:33:50|160781|160691|160773.9|160683.9|160784.9|160694.9|160769|160679|30
1652772840000|2022-05-17 07:34:00|160774.2|160684.2|160785.9|160695.9|160796.6|160706.6|160768.1|160678.1|34
1652772850000|2022-05-17 07:34:10|160785|160695|160786.8|160696.8|160794.7|160704.7|160783.4|160693.4|27
1652772860000|2022-05-17 07:34:20|160787.7|160697.7|160802.4|160712.4|160808.9|160718.9|160786.7|160696.7|30
1652772870000|2022-05-17 07:34:30|160805.2|160715.2|160880.1|160790.1|160884.9|160794.9|160804|160714|32
1652772880000|2022-05-17 07:34:40|160878.6|160788.6|160846.7|160756.7|160885.9|160795.9|160843.5|160753.5|30
1652772890000|2022-05-17 07:34:50|160809.6|160719.6|160806|160716|160811.2|160721.2|160801.4|160711.4|21
1652772900000|2022-05-17 07:35:00|160806.2|160716.2|160805.6|160715.6|160806.2|160716.2|160804.8|160714.8|11
1652772910000|2022-05-17 07:35:10|160806.8|160716.8|160822.2|160692.2|160822.2|160717.6|160784.3|160692.2|16
1652772920000|2022-05-17 07:35:20|160805.4|160715.4|160808.7|160718.7|160811.5|160721.5|160805.4|160715.4|17
1652772930000|2022-05-17 07:35:30|160808|160718|160808.4|160718.4|160809.6|160719.6|160805.3|160715.3|26
1652772940000|2022-05-17 07:35:40|160807.5|160717.5|160808|160718|160808.4|160718.4|160807|160717|10
1652772950000|2022-05-17 07:35:50|160807.8|160717.8|160810.4|160720.4|160810.7|160720.7|160807.8|160717.8|12
1652772960000|2022-05-17 07:36:00|160810.5|160720.5|160803|160713|160813.3|160723.3|160801.3|160711.3|23
1652772970000|2022-05-17 07:36:10|160797.3|160707.3|160806.8|160716.8|160808.3|160718.3|160797.3|160707.3|15
1652772980000|2022-05-17 07:36:20|160806.7|160716.7|160872|160782|160872|160782|160799.9|160709.9|32
1652772990000|2022-05-17 07:36:30|160870.6|160780.6|160885.1|160795.1|160891.2|160801.2|160870.1|160780.1|30
1652773000000|2022-05-17 07:36:40|160887.1|160797.1|160878.5|160788.5|160892.4|160802.4|160878.1|160788.1|27
1652773010000|2022-05-17 07:36:50|160877.9|160787.9|160874.6|160784.6|160882.6|160792.6|160869.1|160779.1|29
1652773020000|2022-05-17 07:37:00|160875|160785|160876.2|160786.2|160877|160787|160873|160783|22
1652773030000|2022-05-17 07:37:10|160876.5|160786.5|160874.9|160784.9|160879.3|160789.3|160869.8|160779.8|29
1652773040000|2022-05-17 07:37:20|160872.2|160782.2|160876.3|160786.3|160876.3|160786.3|160872.2|160782.2|22
1652773050000|2022-05-17 07:37:30|160876.2|160786.2|160876.1|160786.1|160877.9|160787.9|160874.5|160784.5|22
1652773060000|2022-05-17 07:37:40|160876.7|160786.7|160870.4|160780.4|160877.6|160787.6|160865.6|160775.6|21
1652773070000|2022-05-17 07:37:50|160871.9|160781.9|160859.5|160769.5|160875.9|160785.9|160859.5|160769.5|36
1652773080000|2022-05-17 07:38:00|160839.9|160749.9|160795.1|160705.1|160842.3|160752.3|160791.1|160701.1|36
1652773090000|2022-05-17 07:38:10|160794.4|160704.4|160791.9|160701.9|160794.4|160704.4|160790.7|160700.7|19
1652773100000|2022-05-17 07:38:20|160792.2|160702.2|160793.4|160703.4|160794.8|160704.8|160788.5|160698.5|25
1652773110000|2022-05-17 07:38:30|160790.8|160700.8|160776.4|160686.4|160792.7|160702.7|160773.8|160683.8|29
1652773120000|2022-05-17 07:38:40|160779.3|160689.3|160778|160688|160782.2|160692.2|160775.4|160685.4|29
1652773130000|2022-05-17 07:38:50|160779.2|160689.2|160783.1|160693.1|160789.2|160699.2|160779.2|160689.2|25
1652773140000|2022-05-17 07:39:00|160785.1|160695.1|160776.5|160686.5|160785.1|160695.1|160765.9|160675.9|24
1652773150000|2022-05-17 07:39:10|160775.6|160685.6|160764.1|160674.1|160775.6|160685.6|160760|160670|24
1652773160000|2022-05-17 07:39:20|160763.1|160673.1|160753.4|160663.4|160763.3|160673.3|160750.4|160660.4|16
1652773170000|2022-05-17 07:39:30|160753.3|160663.3|160749.8|160659.8|160753.7|160663.7|160744.1|160654.1|30
1652773180000|2022-05-17 07:39:40|160748.7|160658.7|160751.2|160661.2|160753.3|160663.3|160748.7|160658.7|19
1652773190000|2022-05-17 07:39:50|160752.8|160662.8|160754.7|160664.7|160754.7|160664.7|160750.4|160660.4|21
1652773200000|2022-05-17 07:40:00|160755.2|160665.2|160761.3|160671.3|160765.4|160675.4|160752.8|160662.8|23
1652773210000|2022-05-17 07:40:10|160760.5|160670.5|160756.3|160666.3|160762.5|160672.5|160746.5|160656.5|22
1652773220000|2022-05-17 07:40:20|160754.5|160664.5|160746.4|160656.4|160754.5|160664.5|160744.3|160654.3|14
1652773230000|2022-05-17 07:40:30|160746.3|160656.3|160749.9|160659.9|160750.6|160660.6|160745.1|160655.1|14
1652773240000|2022-05-17 07:40:40|160753.2|160663.2|160751.1|160661.1|160756.5|160666.5|160751.1|160661.1|15
1652773250000|2022-05-17 07:40:50|160749.8|160659.8|160737.6|160647.6|160749.8|160659.8|160734.8|160644.8|22
1652773260000|2022-05-17 07:41:00|160738|160648|160746.7|160656.7|160749.3|160659.3|160736.8|160646.8|19
1652773270000|2022-05-17 07:41:10|160746|160656|160747|160657|160747.6|160657.6|160744.9|160654.9|9
1652773280000|2022-05-17 07:41:20|160744.6|160654.6|160744|160654|160746.1|160656.1|160743.8|160653.8|8
1652773290000|2022-05-17 07:41:30|160743.9|160653.9|160741.3|160651.3|160747.7|160657.7|160741.2|160651.2|12
1652773300000|2022-05-17 07:41:40|160742|160652|160782.8|160692.8|160783.9|160693.9|160742|160652|16
1652773310000|2022-05-17 07:41:50|160781.4|160691.4|160787.9|160697.9|160793.1|160703.1|160776.6|160686.6|32
1652773320000|2022-05-17 07:42:00|160787.2|160697.2|160767.6|160677.6|160787.2|160697.2|160758.6|160668.6|35
1652773330000|2022-05-17 07:42:10|160769.3|160679.3|160786.8|160696.8|160790.9|160700.9|160761.1|160671.1|30
1652773340000|2022-05-17 07:42:20|160786.2|160696.2|160836.7|160746.7|160846.6|160756.6|160786.2|160696.2|32
1652773350000|2022-05-17 07:42:30|160838.5|160748.5|160824.8|160734.8|160839.2|160749.2|160809.2|160719.2|28
1652773360000|2022-05-17 07:42:40|160821.6|160731.6|160835.4|160745.4|160835.4|160745.4|160821.6|160731.6|33
1652773370000|2022-05-17 07:42:50|160832.6|160742.6|160832.5|160742.5|160835.3|160745.3|160829.1|160739.1|23
1652773380000|2022-05-17 07:43:00|160831.7|160741.7|160802.2|160712.2|160834.3|160744.3|160802.2|160712.2|24
1652773390000|2022-05-17 07:43:10|160798.2|160708.2|160802.5|160712.5|160806.7|160716.7|160791.1|160701.1|37
1652773400000|2022-05-17 07:43:20|160799.3|160709.3|160792.1|160702.1|160800.2|160710.2|160789.4|160699.4|32
1652773410000|2022-05-17 07:43:30|160794.6|160704.6|160795.4|160705.4|160796.8|160706.8|160792.4|160702.4|32
1652773420000|2022-05-17 07:43:40|160795.5|160705.5|160867.2|160777.2|160867.2|160777.2|160795.5|160705.5|33
1652773430000|2022-05-17 07:43:50|160868.5|160778.5|160859.4|160769.4|160872.3|160782.3|160855.2|160765.2|28
1652773440000|2022-05-17 07:44:00|160861.3|160771.3|160865.4|160775.4|160867|160777|160859|160769|21
1652773450000|2022-05-17 07:44:10|160865.1|160775.1|160866|160776|160870.9|160780.9|160862.9|160772.9|31
1652773460000|2022-05-17 07:44:20|160866.9|160776.9|160893.6|160763.6|160893.6|160784.6|160866.8|160752.5|29
1652773470000|2022-05-17 07:44:30|160888.8|160758.8|160871.1|160781.1|160888.8|160785.1|160858.6|160758.8|31
1652773480000|2022-05-17 07:44:40|160874.9|160784.9|160954.7|160864.7|160957.4|160867.4|160868|160778|30
1652773490000|2022-05-17 07:44:50|160949.8|160859.8|160952|160862|160955.6|160865.6|160949.6|160859.6|20
1652773500000|2022-05-17 07:45:00|160950.7|160860.7|160952.9|160862.9|160956.7|160866.7|160950.7|160860.7|24
1652773510000|2022-05-17 07:45:10|160952.8|160862.8|160951.5|160861.5|160958.2|160868.2|160949.5|160859.5|30
1652773520000|2022-05-17 07:45:20|160952.7|160862.7|160948.7|160858.7|160952.7|160862.7|160945.3|160855.3|25
1652773530000|2022-05-17 07:45:30|160949.3|160859.3|160947.8|160857.8|160951.2|160861.2|160944.5|160854.5|30
1652773540000|2022-05-17 07:45:40|160948|160858|160943|160853|160948|160858|160935.6|160845.6|28
1652773550000|2022-05-17 07:45:50|160942|160852|160942.8|160852.8|160947.5|160857.5|160941.6|160851.6|20
1652773560000|2022-05-17 07:46:00|160942.9|160852.9|160934.3|160844.3|160943.2|160853.2|160925.5|160835.5|30
1652773570000|2022-05-17 07:46:10|160935.4|160845.4|160929.4|160839.4|160936|160846|160926.6|160836.6|31
1652773580000|2022-05-17 07:46:20|160931.9|160841.9|160937.8|160847.8|160937.8|160847.8|160929.9|160839.9|30
1652773590000|2022-05-17 07:46:30|160937.2|160847.2|160927.9|160837.9|160937.9|160847.9|160927|160837|39
1652773600000|2022-05-17 07:46:40|160928.9|160838.9|160939.7|160849.7|160948.1|160858.1|160926.7|160836.7|32
1652773610000|2022-05-17 07:46:50|160944.4|160854.4|160948.9|160858.9|160954.8|160864.8|160922.9|160832.9|33
1652773620000|2022-05-17 07:47:00|160953.2|160863.2|160956|160866|160956.5|160866.5|160948.8|160858.8|37
1652773630000|2022-05-17 07:47:10|160957.7|160867.7|160964.1|160874.1|160965.3|160875.3|160952.7|160862.7|34
1652773640000|2022-05-17 07:47:20|160973.3|160883.3|160970.6|160880.6|160975.7|160885.7|160969.3|160879.3|21
1652773650000|2022-05-17 07:47:30|160970.5|160880.5|160935.6|160845.6|160970.7|160880.7|160931.5|160841.5|27
1652773660000|2022-05-17 07:47:40|160935.7|160845.7|160937.2|160847.2|160937.5|160847.5|160930.9|160840.9|28
1652773670000|2022-05-17 07:47:50|160938|160848|160967.5|160877.5|160969.1|160879.1|160933.3|160843.3|32
1652773680000|2022-05-17 07:48:00|160967|160877|160968|160878|160968.5|160878.5|160964.6|160874.6|32
1652773690000|2022-05-17 07:48:10|160968.7|160878.7|161006.3|160916.3|161006.7|160916.7|160967.3|160877.3|30
1652773700000|2022-05-17 07:48:20|161006|160916|161015.6|160925.6|161021.2|160931.2|161002.2|160912.2|29
1652773710000|2022-05-17 07:48:30|161021.9|160931.9|161016.7|160926.7|161023.4|160933.4|161014.6|160924.6|32
1652773720000|2022-05-17 07:48:40|161016.5|160926.5|161017.2|160927.2|161020.3|160930.3|161015.8|160925.8|34
1652773730000|2022-05-17 07:48:50|161016.8|160926.8|161017.7|160927.7|161021.4|160931.4|161009.4|160919.4|29
1652773740000|2022-05-17 07:49:00|161017.4|160927.4|161016.7|160926.7|161020.6|160930.6|161015.5|160925.5|19
1652773750000|2022-05-17 07:49:10|161016.4|160926.4|161011.9|160921.9|161021.8|160931.8|161011.1|160921.1|26
1652773760000|2022-05-17 07:49:20|161012|160922|161011.5|160921.5|161012.3|160922.3|161010.1|160920.1|25
1652773770000|2022-05-17 07:49:30|161011.4|160921.4|161015.4|160925.4|161016.9|160926.9|161010|160920|25
1652773780000|2022-05-17 07:49:40|161015.8|160925.8|161016.8|160926.8|161016.8|160926.8|161014|160924|18
1652773790000|2022-05-17 07:49:50|161016.7|160926.7|161012.3|160922.3|161016.7|160926.7|161012.3|160922.3|21
1652773800000|2022-05-17 07:50:00|161012.6|160922.6|161010.8|160920.8|161015.4|160925.4|161010.8|160920.8|23
1652773810000|2022-05-17 07:50:10|161011.4|160921.4|161010.8|160920.8|161013.4|160923.4|161010.4|160920.4|25
1652773820000|2022-05-17 07:50:20|161011.1|160921.1|161023.1|160933.1|161029.5|160939.5|161011.1|160921.1|33
1652773830000|2022-05-17 07:50:30|161022.7|160932.7|161025.9|160935.9|161027.3|160937.3|161022.5|160932.5|29
1652773840000|2022-05-17 07:50:40|161027.8|160937.8|161019.6|160929.6|161027.8|160937.8|161019.2|160929.2|29
1652773850000|2022-05-17 07:50:50|161027.6|160937.6|161034.6|160944.6|161037.5|160947.5|161025.6|160935.6|32
1652773860000|2022-05-17 07:51:00|161034.7|160944.7|161034.9|160944.9|161037.6|160947.6|161032|160942|25
1652773870000|2022-05-17 07:51:10|161034|160944|161028.5|160938.5|161034.9|160944.9|161018.7|160928.7|32
1652773880000|2022-05-17 07:51:20|161024.7|160934.7|161030.2|160940.2|161039.8|160949.8|161024.7|160934.7|30
1652773890000|2022-05-17 07:51:30|161028.5|160938.5|161035|160945|161035.5|160945.5|161026.9|160936.9|20
1652773900000|2022-05-17 07:51:40|161034.2|160944.2|161030.4|160940.4|161036|160946|161030.4|160940.4|18
1652773910000|2022-05-17 07:51:50|161030.7|160940.7|161016.6|160926.6|161032.3|160942.3|161013|160923|27
1652773920000|2022-05-17 07:52:00|161011.7|160921.7|161028|160938|161032.5|160942.5|161011.7|160921.7|30
1652773930000|2022-05-17 07:52:10|161027|160937|161025.8|160935.8|161031|160941|161024.2|160934.2|26
1652773940000|2022-05-17 07:52:20|161024.8|160934.8|161021.8|160931.8|161024.8|160934.8|161018.5|160928.5|24
1652773950000|2022-05-17 07:52:30|161022.2|160932.2|161024.9|160934.9|161030.8|160940.8|161018.1|160928.1|27
1652773960000|2022-05-17 07:52:40|161025.1|160935.1|161027.7|160937.7|161029.7|160939.7|161022.9|160932.9|23
1652773970000|2022-05-17 07:52:50|161028.4|160938.4|161025.6|160935.6|161030.1|160940.1|161023.2|160933.2|24
1652773980000|2022-05-17 07:53:00|161024.8|160934.8|161022.5|160932.5|161027.3|160937.3|161022.5|160932.5|18
1652773990000|2022-05-17 07:53:10|161021.3|160931.3|161012|160922|161021.3|160931.3|161011.8|160921.8|21
1652774000000|2022-05-17 07:53:20|161011.5|160921.5|161012.8|160922.8|161015.6|160925.6|161011.5|160921.5|15
1652774010000|2022-05-17 07:53:30|161013|160923|161017.5|160927.5|161017.5|160927.5|161013|160923|11
1652774020000|2022-05-17 07:53:40|161017.3|160927.3|161011.6|160921.6|161017.4|160927.4|161011.6|160921.6|13
1652774030000|2022-05-17 07:53:50|161011|160921|161012.9|160922.9|161012.9|160922.9|161008.3|160918.3|9
1652774040000|2022-05-17 07:54:00|161008.6|160918.6|160927.7|160837.7|161008.6|160918.6|160920.7|160830.7|28
1652774050000|2022-05-17 07:54:10|160927|160837|160923|160833|160927.5|160837.5|160914.9|160824.9|34
1652774060000|2022-05-17 07:54:20|160942.6|160812.6|160940|160850|160959|160850.3|160921.6|160812.6|31
1652774070000|2022-05-17 07:54:30|160939.9|160849.9|160944.1|160814.1|160950.1|160849.9|160921.5|160810.4|29
1652774080000|2022-05-17 07:54:40|160944|160814|160940.5|160810.5|160944.2|160827.2|160917.2|160807.1|26
1652774090000|2022-05-17 07:54:50|160940.9|160810.9|160911.6|160821.6|160940.9|160831.7|160911.5|160809.9|35
1652774100000|2022-05-17 07:55:00|160912.2|160822.2|160966.9|160836.9|160968.4|160858|160910.8|160820.8|32
1652774110000|2022-05-17 07:55:10|160967.8|160837.8|160959.4|160869.4|160968.3|160872.5|160955|160837.5|22
1652774120000|2022-05-17 07:55:20|160959.3|160869.3|160997.9|160907.9|160997.9|160907.9|160959.1|160858.8|21
1652774130000|2022-05-17 07:55:30|160995.7|160905.7|160986.3|160896.3|161006|160915.9|160983.5|160871.7|37
1652774140000|2022-05-17 07:55:40|160986.1|160896.1|160992.3|160902.3|160997.5|160907.5|160986.1|160896.1|33
1652774150000|2022-05-17 07:55:50|160995.8|160905.8|160988.4|160898.4|160995.8|160905.8|160987|160897|35
1652774160000|2022-05-17 07:56:00|160986|160896|160994.2|160904.2|160995.8|160905.8|160986|160896|37
1652774170000|2022-05-17 07:56:10|160993.8|160903.8|160974.3|160884.3|160993.8|160903.8|160973.2|160883.2|37
1652774180000|2022-05-17 07:56:20|160973.6|160883.6|160981.4|160891.4|160987.8|160896.3|160963.5|160856.6|33
1652774190000|2022-05-17 07:56:30|160981.8|160891.8|160969.1|160879.1|160984.4|160894.4|160967.5|160877.5|33
1652774200000|2022-05-17 07:56:40|160968.7|160878.7|160968.9|160878.9|160971|160881|160966.6|160876.6|31
1652774210000|2022-05-17 07:56:50|160969.1|160879.1|160960.3|160870.3|160977.8|160887.8|160958.4|160868.4|28
1652774220000|2022-05-17 07:57:00|160958|160868|160923.1|160833.1|160958.6|160868.6|160922.7|160832.7|35
1652774230000|2022-05-17 07:57:10|160923.5|160833.5|160921.5|160831.5|160943.7|160834.5|160919.4|160812.1|32
1652774240000|2022-05-17 07:57:20|160921.4|160831.4|160931.4|160841.4|160949.7|160859.7|160921.4|160831.4|32
1652774250000|2022-05-17 07:57:30|160933.4|160843.4|160936.6|160846.6|160937.1|160847.1|160930.5|160840.5|32
1652774260000|2022-05-17 07:57:40|160937.1|160847.1|160935.4|160845.4|160937.5|160847.5|160935|160845|17
1652774270000|2022-05-17 07:57:50|160935.9|160845.9|160935.8|160845.8|160938.5|160848.5|160935.4|160845.4|13
1652774280000|2022-05-17 07:58:00|160935.9|160845.9|160950.1|160860.1|160959.3|160869.3|160934|160844|24
1652774290000|2022-05-17 07:58:10|160950.5|160860.5|160942.5|160852.5|160954.5|160864.5|160939.8|160849.8|22
1652774300000|2022-05-17 07:58:20|160942|160852|160934.4|160844.4|160944.4|160854.4|160932.3|160842.3|30
1652774310000|2022-05-17 07:58:30|160934|160844|160937.5|160847.5|160937.9|160847.9|160933|160843|34
1652774320000|2022-05-17 07:58:40|160925.6|160835.6|160925.2|160835.2|160929.1|160839.1|160919.2|160829.2|32
1652774330000|2022-05-17 07:58:50|160924.6|160834.6|160926.9|160836.9|160926.9|160836.9|160923.4|160833.4|32
1652774340000|2022-05-17 07:59:00|160927.1|160837.1|160929.4|160839.4|160929.7|160839.7|160926.7|160836.7|34
1652774350000|2022-05-17 07:59:10|160929.6|160839.6|160857.1|160767.1|160930.4|160840.4|160853.6|160763.6|34
1652774360000|2022-05-17 07:59:20|160857|160767|160946.8|160856.8|160974.8|160858.6|160857|160767|38
1652774370000|2022-05-17 07:59:30|160946.1|160856.1|160957.9|160867.9|160975.4|160868|160945|160841.2|35
1652774380000|2022-05-17 07:59:40|160955.6|160865.6|160970.3|160840.3|160977.5|160869.4|160955.6|160839.9|31
1652774390000|2022-05-17 07:59:50|160970.2|160840.2|160935.9|160805.9|160971.8|160841.8|160917.5|160802.8|38
1652774400000|2022-05-17 08:00:00|160932.6|160802.6|160937.3|160807.3|160956.3|160826.3|160905.3|160798.6|34
1652774410000|2022-05-17 08:00:10|160937.1|160807.1|160915.9|160825.9|160939.5|160825.9|160904.2|160799|37
1652774420000|2022-05-17 08:00:20|160916.3|160826.3|160962.7|160832.7|160962.7|160849.6|160913|160823|28
1652774430000|2022-05-17 08:00:30|160963.3|160833.3|160956.4|160826.4|160964.1|160834.1|160956.4|160826.4|20
1652774440000|2022-05-17 08:00:40|160956.9|160826.9|160945.4|160815.4|160961.3|160831.3|160940.4|160810.4|26
1652774450000|2022-05-17 08:00:50|160943.7|160813.7|160953|160823|160953.8|160823.8|160943.7|160813.7|31
1652774460000|2022-05-17 08:01:00|160952.8|160822.8|160909.9|160779.9|160952.8|160822.8|160888.2|160779.1|25
1652774470000|2022-05-17 08:01:10|160912.2|160782.2|160954.1|160864.1|160954.1|160864.1|160904.3|160781.7|35
1652774480000|2022-05-17 08:01:20|160954|160864|160956.4|160866.4|160975.5|160867.9|160954|160844.6|32
1652774490000|2022-05-17 08:01:30|160956.3|160866.3|160955.7|160865.7|160956.3|160866.3|160950.7|160860.7|23
1652774500000|2022-05-17 08:01:40|160955.8|160865.8|160951.3|160861.3|160955.8|160865.8|160949.8|160859.8|23
1652774510000|2022-05-17 08:01:50|160949.5|160859.5|160926.5|160836.5|160971.4|160863.3|160926.5|160836.5|31
1652774520000|2022-05-17 08:02:00|160923.2|160833.2|160924.3|160834.3|160935.3|160845.3|160921|160831|38
1652774530000|2022-05-17 08:02:10|160922.7|160832.7|160947.1|160857.1|160947.1|160857.1|160919.7|160812|38
1652774540000|2022-05-17 08:02:20|160944.1|160854.1|160937.2|160847.2|160947.5|160857.5|160937.2|160847.2|30
1652774550000|2022-05-17 08:02:30|160935.3|160845.3|160923|160833|160941.3|160845.3|160921.9|160811.3|37
1652774560000|2022-05-17 08:02:40|160922.3|160832.3|160924.4|160834.4|160927.5|160837.5|160921.9|160831.9|28
1652774570000|2022-05-17 08:02:50|160925.5|160835.5|160928.6|160798.6|160938.2|160835.6|160908.9|160786.3|30
1652774580000|2022-05-17 08:03:00|160929|160799|160934.3|160804.3|160935.6|160805.6|160926.4|160796.4|33
1652774590000|2022-05-17 08:03:10|160933.6|160803.6|160934.9|160804.9|160940.7|160822.1|160909.1|160797.3|30
1652774600000|2022-05-17 08:03:20|160932.1|160802.1|160929.9|160839.9|160962.3|160839.9|160925.5|160799.1|36
1652774610000|2022-05-17 08:03:30|160924.9|160834.9|160921.5|160831.5|160926.1|160836.1|160917.8|160827.8|32
1652774620000|2022-05-17 08:03:40|160920.1|160830.1|160915.5|160825.5|160921.4|160831.4|160915|160825|34
1652774630000|2022-05-17 08:03:50|160916.1|160826.1|160902.5|160812.5|160918|160828|160902.2|160812.2|40
1652774640000|2022-05-17 08:04:00|160905.3|160815.3|160860.6|160770.6|160910.5|160820.5|160855.9|160765.9|37
1652774650000|2022-05-17 08:04:10|160861.8|160771.8|160860|160770|160863.4|160773.4|160859.7|160769.7|31
1652774660000|2022-05-17 08:04:20|160861.5|160771.5|160859.9|160769.9|160862.7|160772.7|160859|160769|28
1652774670000|2022-05-17 08:04:30|160860.4|160770.4|160854.3|160724.3|160872.6|160772.2|160850|160721.4|32
1652774680000|2022-05-17 08:04:40|160855.8|160725.8|160850.4|160760.4|160855.8|160761.5|160832|160725.8|37
1652774690000|2022-05-17 08:04:50|160850.8|160760.8|160851.8|160761.8|160856.5|160766.5|160849.7|160759.7|37
1652774700000|2022-05-17 08:05:00|160848.5|160758.5|160838.4|160748.4|160861.9|160771.9|160835.1|160745.1|34
1652774710000|2022-05-17 08:05:10|160839.8|160749.8|160858.5|160728.5|160868.8|160760.8|160829.2|160725|37
1652774720000|2022-05-17 08:05:20|160859.7|160729.7|160832.2|160742.2|160860.9|160748|160830.7|160726.1|38
1652774730000|2022-05-17 08:05:30|160827.7|160737.7|160825.3|160735.3|160834.8|160744.8|160824.7|160734.7|31
1652774740000|2022-05-17 08:05:40|160824.4|160734.4|160808.1|160718.1|160833.7|160736.9|160806.8|160703.7|36
1652774750000|2022-05-17 08:05:50|160809|160719|160805.5|160715.5|160810.4|160720.4|160801.4|160711.4|37
1652774760000|2022-05-17 08:06:00|160806.1|160716.1|160806.3|160716.3|160807.2|160717.2|160802.6|160712.6|31
1652774770000|2022-05-17 08:06:10|160805|160715|160748.3|160658.3|160807.7|160717.7|160747.4|160657.4|40
1652774780000|2022-05-17 08:06:20|160747.7|160657.7|160748.4|160658.4|160748.4|160658.4|160745.5|160655.5|28
1652774790000|2022-05-17 08:06:30|160747.3|160657.3|160749.8|160659.8|160749.8|160659.8|160744.5|160654.5|34
1652774800000|2022-05-17 08:06:40|160750|160660|160746.6|160656.6|160752.5|160662.5|160742.3|160652.3|31
1652774810000|2022-05-17 08:06:50|160743.5|160653.5|160763.5|160673.5|160763.5|160673.5|160742|160652|34
1652774820000|2022-05-17 08:07:00|160763.8|160673.8|160763.2|160633.2|160768.4|160673.8|160741.6|160633.2|31
1652774830000|2022-05-17 08:07:10|160748.2|160658.2|160791.5|160661.5|160799.7|160669.7|160742.5|160638.6|38
1652774840000|2022-05-17 08:07:20|160791.8|160661.8|160785.5|160655.5|160795.3|160665.3|160771.9|160641.9|38
1652774850000|2022-05-17 08:07:30|160741.6|160651.6|160736.3|160646.3|160769.3|160658|160736.3|160630.2|38
1652774860000|2022-05-17 08:07:40|160759.9|160629.9|160701.4|160611.4|160759.9|160656.8|160701.4|160611.4|35
1652774870000|2022-05-17 08:07:50|160701.5|160611.5|160702.3|160612.3|160734.2|160625|160701.5|160597|39
1652774880000|2022-05-17 08:08:00|160698.3|160608.3|160724.6|160634.6|160730|160636.6|160694.6|160600|35
1652774890000|2022-05-17 08:08:10|160724.2|160634.2|160724.7|160634.7|160739.2|160641.3|160722.1|160609.2|37
1652774900000|2022-05-17 08:08:20|160724.9|160634.9|160727.7|160637.7|160730.2|160640.2|160722.3|160632.3|33
1652774910000|2022-05-17 08:08:30|160726.1|160636.1|160745.8|160615.8|160745.8|160638.4|160722.2|160614.1|33
1652774920000|2022-05-17 08:08:40|160746.3|160616.3|160742.9|160652.9|160768.3|160659.7|160712.3|160609.6|37
1652774930000|2022-05-17 08:08:50|160744.1|160654.1|160732.5|160642.5|160745|160655|160728.1|160638.1|37
1652774940000|2022-05-17 08:09:00|160734.4|160644.4|160738.7|160648.7|160759.6|160653.7|160727.9|160625.5|38
1652774950000|2022-05-17 08:09:10|160739|160649|160737.2|160647.2|160740.4|160650.4|160736.2|160646.2|30
1652774960000|2022-05-17 08:09:20|160737.7|160647.7|160737.4|160647.4|160748.2|160658.2|160731|160641|36
1652774970000|2022-05-17 08:09:30|160745.5|160655.5|160753.4|160663.4|160763.8|160665.1|160739|160633.8|35
1652774980000|2022-05-17 08:09:40|160752.7|160662.7|160742.1|160652.1|160785.3|160673.8|160736.2|160646.2|35
1652774990000|2022-05-17 08:09:50|160744.6|160654.6|160724.7|160634.7|160755.2|160665.2|160724.7|160634.7|35
1652775000000|2022-05-17 08:10:00|160728.8|160638.8|160754.4|160664.4|160761.3|160671.3|160721|160617.2|33
1652775010000|2022-05-17 08:10:10|160752.9|160662.9|160748.7|160658.7|160757.6|160667.6|160740|160650|32
1652775020000|2022-05-17 08:10:20|160744.2|160654.2|160751.9|160661.9|160752.3|160662.3|160742.9|160652.9|28
1652775030000|2022-05-17 08:10:30|160750.9|160660.9|160746.6|160656.6|160754.1|160664.1|160743.1|160653.1|35
1652775040000|2022-05-17 08:10:40|160745.8|160655.8|160773.4|160683.4|160773.8|160683.8|160745.1|160655.1|33
1652775050000|2022-05-17 08:10:50|160770.7|160680.7|160771.7|160681.7|160774.5|160684.5|160766.4|160676.4|37
1652775060000|2022-05-17 08:11:00|160763.9|160673.9|160763.7|160673.7|160768.6|160678.6|160762.8|160672.8|35
1652775070000|2022-05-17 08:11:10|160764.4|160674.4|160718|160628|160764.4|160674.4|160715|160623.8|39
1652775080000|2022-05-17 08:11:20|160718.2|160628.2|160708.7|160618.7|160723.6|160633.6|160708.5|160618.5|36
1652775090000|2022-05-17 08:11:30|160708.2|160618.2|160714.3|160624.3|160720|160630|160704.4|160614.4|39
1652775100000|2022-05-17 08:11:40|160710.7|160620.7|160714.3|160624.3|160717.2|160627.2|160709.9|160619.9|35
1652775110000|2022-05-17 08:11:50|160715.8|160625.8|160712.3|160622.3|160718.9|160628.9|160711.8|160621.8|31
1652775120000|2022-05-17 08:12:00|160712|160622|160714.7|160624.7|160714.7|160624.7|160704.7|160614.7|28
1652775130000|2022-05-17 08:12:10|160714.8|160624.8|160679.9|160589.9|160714.8|160624.8|160647.2|160557.2|39
1652775140000|2022-05-17 08:12:20|160680.3|160590.3|160705.3|160575.3|160712.9|160606.3|160680.3|160575.3|39
1652775150000|2022-05-17 08:12:30|160707.6|160577.6|160711.3|160581.3|160715|160585|160705.1|160575.1|36
1652775160000|2022-05-17 08:12:40|160711.7|160581.7|160711.2|160581.2|160712.5|160582.5|160707.7|160577.7|32
1652775170000|2022-05-17 08:12:50|160711.5|160581.5|160695.1|160565.1|160712.3|160582.3|160695.1|160565.1|28
1652775180000|2022-05-17 08:13:00|160696.1|160566.1|160702.6|160572.6|160705.3|160593.7|160683.7|160558.2|36
1652775190000|2022-05-17 08:13:10|160702.5|160572.5|160698.7|160568.7|160714.4|160584.4|160697.8|160567.8|33
1652775200000|2022-05-17 08:13:20|160697.1|160567.1|160701.2|160571.2|160710.5|160588.4|160674.4|160563.6|37
1652775210000|2022-05-17 08:13:30|160692.5|160562.5|160700.2|160570.2|160704.9|160574.9|160692.5|160562.5|33
1652775220000|2022-05-17 08:13:40|160702.1|160572.1|160701.9|160571.9|160706.7|160576.7|160698|160568|31
1652775230000|2022-05-17 08:13:50|160704.6|160574.6|160701.9|160571.9|160704.6|160593.1|160679.3|160568.2|34
1652775240000|2022-05-17 08:14:00|160699.6|160569.6|160703.9|160573.9|160704|160594.1|160680.8|160569.6|20
1652775250000|2022-05-17 08:14:10|160705.5|160575.5|160674.9|160584.9|160705.5|160585.3|160668.6|160561.8|28
1652775260000|2022-05-17 08:14:20|160673.7|160583.7|160673.7|160583.7|160698.9|160588|160670.8|160564.2|35
1652775270000|2022-05-17 08:14:30|160670.7|160580.7|160687.2|160557.2|160700.3|160591.8|160657.5|160552|35
1652775280000|2022-05-17 08:14:40|160688.5|160558.5|160672.9|160582.9|160699.2|160586.3|160664.6|160556.6|36
1652775290000|2022-05-17 08:14:50|160673|160583|160649.9|160559.9|160673|160583|160642.6|160552.6|40
1652775300000|2022-05-17 08:15:00|160650.5|160560.5|160616.8|160486.8|160650.5|160560.5|160568.4|160464.7|39
1652775310000|2022-05-17 08:15:10|160616.9|160486.9|160610|160480|160619.3|160489.3|160608|160478|37
1652775320000|2022-05-17 08:15:20|160609.5|160479.5|160574.4|160444.4|160623.9|160493.9|160554.4|160439|38
1652775330000|2022-05-17 08:15:30|160572.5|160442.5|160612.8|160482.8|160618.9|160499.6|160572.5|160442.5|36
1652775340000|2022-05-17 08:15:40|160565.9|160475.9|160599.8|160469.8|160606.8|160476.8|160565.9|160468.3|29
1652775350000|2022-05-17 08:15:50|160601.1|160471.1|160513.6|160423.6|160602.3|160472.3|160511.2|160403.3|39
1652775360000|2022-05-17 08:16:00|160514.2|160424.2|160526.4|160396.4|160540.6|160424.2|160500.9|160393.7|38
1652775370000|2022-05-17 08:16:10|160524.2|160394.2|160525.6|160395.6|160527.2|160397.2|160521.8|160391.8|30
1652775380000|2022-05-17 08:16:20|160525.9|160395.9|160498.4|160408.4|160530.4|160422.7|160498.4|160392.8|32
1652775390000|2022-05-17 08:16:30|160498.6|160408.6|160500.8|160410.8|160504.1|160414.1|160498.6|160408.6|25
1652775400000|2022-05-17 08:16:40|160500.4|160410.4|160483.2|160393.2|160501.7|160411.7|160482.1|160392.1|29
1652775410000|2022-05-17 08:16:50|160487.1|160397.1|160480.7|160390.7|160489.8|160399.8|160479|160389|23
1652775420000|2022-05-17 08:17:00|160480.5|160390.5|160487.9|160397.9|160491|160401|160479.7|160389.7|24
1652775430000|2022-05-17 08:17:10|160491|160401|160506.8|160416.8|160509.1|160419.1|160489.9|160399.9|34
1652775440000|2022-05-17 08:17:20|160506.7|160416.7|160536|160446|160537.5|160447.5|160506.5|160416.5|38
1652775450000|2022-05-17 08:17:30|160533.2|160443.2|160539.1|160449.1|160548.8|160458.8|160533.2|160443.2|31
1652775460000|2022-05-17 08:17:40|160539.3|160449.3|160518.8|160428.8|160539.3|160449.3|160517.5|160427.5|31
1652775470000|2022-05-17 08:17:50|160519.9|160429.9|160504.9|160414.9|160521|160431|160498.4|160408.4|29
1652775480000|2022-05-17 08:18:00|160505.4|160415.4|160507.5|160417.5|160507.5|160417.5|160491.6|160401.6|22
1652775490000|2022-05-17 08:18:10|160507.9|160417.9|160465|160375|160507.9|160417.9|160465|160375|25
1652775500000|2022-05-17 08:18:20|160462.4|160372.4|160476.5|160386.5|160486|160396|160457.3|160367.3|34
1652775510000|2022-05-17 08:18:30|160477|160387|160479.6|160389.6|160483.4|160393.4|160476.1|160386.1|30
1652775520000|2022-05-17 08:18:40|160478.9|160388.9|160471.2|160381.2|160490.6|160400.6|160441.8|160351.8|34
1652775530000|2022-05-17 08:18:50|160472|160382|160480.5|160390.5|160489.6|160399.6|160472|160382|35
1652775540000|2022-05-17 08:19:00|160480.8|160390.8|160458|160368|160490.1|160400.1|160453.2|160363.2|28
1652775550000|2022-05-17 08:19:10|160475.3|160385.3|160480.5|160390.5|160481.5|160391.5|160450.7|160360.7|38
1652775560000|2022-05-17 08:19:20|160480.9|160390.9|160444.1|160354.1|160480.9|160390.9|160437.6|160347.6|29
1652775570000|2022-05-17 08:19:30|160451.6|160361.6|160446|160356|160478.8|160388.8|160444.1|160354.1|32
1652775580000|2022-05-17 08:19:40|160445.7|160355.7|160450.4|160360.4|160451|160361|160444.6|160354.6|29
1652775590000|2022-05-17 08:19:50|160450.1|160360.1|160437.6|160347.6|160491.2|160401.2|160430.9|160340.9|34
1652775600000|2022-05-17 08:20:00|160436.7|160346.7|160433.2|160343.2|160449.4|160359.4|160429|160339|32
1652775610000|2022-05-17 08:20:10|160433.1|160343.1|160427.3|160337.3|160438.4|160348.4|160417.2|160327.2|31
1652775620000|2022-05-17 08:20:20|160423|160333|160429.7|160339.7|160430.4|160340.4|160423|160333|24
1652775630000|2022-05-17 08:20:30|160430.1|160340.1|160432.9|160342.9|160439.2|160349.2|160423|160333|17
1652775640000|2022-05-17 08:20:40|160433.1|160343.1|160377.4|160287.4|160458.2|160351.7|160377.4|160287.4|26
1652775650000|2022-05-17 08:20:50|160391.1|160301.1|160370.7|160280.7|160404.9|160314.9|160370.7|160280.7|39
1652775660000|2022-05-17 08:21:00|160377.7|160287.7|160373.5|160283.5|160381.6|160291.6|160371.3|160281.3|28
1652775670000|2022-05-17 08:21:10|160373|160283|160378.3|160288.3|160384|160294|160373|160283|25
1652775680000|2022-05-17 08:21:20|160379.6|160289.6|160372.5|160282.5|160381|160291|160372.5|160282.5|23
1652775690000|2022-05-17 08:21:30|160372.4|160282.4|160424.2|160334.2|160427.1|160337.1|160370.4|160280.4|27
1652775700000|2022-05-17 08:21:40|160421.4|160331.4|160476.8|160386.8|160476.8|160386.8|160417.8|160327.8|31
1652775710000|2022-05-17 08:21:50|160430.2|160340.2|160390|160300|160438.9|160340.2|160389.7|160299.7|34
1652775720000|2022-05-17 08:22:00|160388.9|160298.9|160377.4|160287.4|160391.9|160301.9|160377.4|160287.4|36
1652775730000|2022-05-17 08:22:10|160375.3|160285.3|160418.7|160328.7|160439.2|160349.2|160375.3|160285.3|26
1652775740000|2022-05-17 08:22:20|160419.1|160329.1|160411.6|160321.6|160419.1|160329.1|160400.5|160310.5|33
1652775750000|2022-05-17 08:22:30|160413.1|160323.1|160408.6|160318.6|160413.1|160323.1|160385|160295|38
1652775760000|2022-05-17 08:22:40|160404.9|160314.9|160413.4|160323.4|160418.4|160328.4|160404.9|160314.9|38
1652775770000|2022-05-17 08:22:50|160413.2|160323.2|160479|160389|160484|160394|160402.4|160312.4|33
1652775780000|2022-05-17 08:23:00|160481.3|160391.3|160548.7|160458.7|160551.6|160461.6|160479.4|160389.4|36
1652775790000|2022-05-17 08:23:10|160553.3|160463.3|160545.1|160455.1|160564.9|160474.9|160543.6|160453.6|33
1652775800000|2022-05-17 08:23:20|160544.9|160454.9|160553.1|160463.1|160558.5|160468.5|160539.5|160449.5|23
1652775810000|2022-05-17 08:23:30|160554.4|160464.4|160557.9|160467.9|160558.3|160468.3|160554.4|160464.4|20
1652775820000|2022-05-17 08:23:40|160557.4|160467.4|160559.8|160469.8|160579.8|160469.8|160552.6|160445.3|20
1652775830000|2022-05-17 08:23:50|160559.6|160469.6|160543|160453|160594|160504|160543|160453|24
1652775840000|2022-05-17 08:24:00|160543.9|160453.9|160539.7|160449.7|160546.6|160456.6|160538.1|160448.1|22
1652775850000|2022-05-17 08:24:10|160542.5|160452.5|160542|160452|160544.3|160454.3|160538.8|160448.8|15
1652775860000|2022-05-17 08:24:20|160543|160453|160537.2|160447.2|160544.2|160454.2|160537.2|160447.2|24
1652775870000|2022-05-17 08:24:30|160537.4|160447.4|160537.7|160447.7|160542.3|160452.3|160537.4|160447.4|28
1652775880000|2022-05-17 08:24:40|160538.3|160448.3|160540.3|160450.3|160545.3|160455.3|160536.7|160446.7|38
1652775890000|2022-05-17 08:24:50|160541.6|160451.6|160542.9|160452.9|160543.7|160453.7|160537.4|160447.4|37
1652775900000|2022-05-17 08:25:00|160542.1|160452.1|160532|160442|160542.1|160452.1|160522.3|160432.3|33
1652775910000|2022-05-17 08:25:10|160530.7|160440.7|160528.7|160438.7|160532.1|160442.1|160525.9|160435.9|34
1652775920000|2022-05-17 08:25:20|160526.8|160436.8|160542.5|160452.5|160547.8|160457.8|160524.8|160434.8|31
1652775930000|2022-05-17 08:25:30|160541.4|160451.4|160548.9|160458.9|160557.6|160467.6|160541.4|160451.4|33
1652775940000|2022-05-17 08:25:40|160548.2|160458.2|160549.2|160459.2|160551.1|160461.1|160543|160453|32
1652775950000|2022-05-17 08:25:50|160552.1|160462.1|160551.9|160461.9|160552.9|160462.9|160550.9|160460.9|30
1652775960000|2022-05-17 08:26:00|160552.3|160462.3|160550.9|160460.9|160552.5|160462.5|160549.2|160459.2|31
1652775970000|2022-05-17 08:26:10|160550.8|160460.8|160549.1|160459.1|160552.6|160462.6|160546.3|160456.3|31
1652775980000|2022-05-17 08:26:20|160555.8|160465.8|160545.2|160455.2|160556.6|160466.6|160545.2|160455.2|36
1652775990000|2022-05-17 08:26:30|160544.5|160454.5|160524.2|160434.2|160544.5|160454.5|160516|160426|32
1652776000000|2022-05-17 08:26:40|160522.9|160432.9|160498.4|160408.4|160522.9|160432.9|160498.4|160408.4|16
1652776010000|2022-05-17 08:26:50|160501.9|160411.9|160483.6|160393.6|160501.9|160411.9|160480.5|160390.5|34
1652776020000|2022-05-17 08:27:00|160485.8|160395.8|160485.3|160395.3|160488.8|160398.8|160479.6|160389.6|31
1652776030000|2022-05-17 08:27:10|160486.5|160396.5|160512.7|160422.7|160520.3|160430.3|160484.4|160394.4|27
1652776040000|2022-05-17 08:27:20|160512.9|160422.9|160475.4|160385.4|160515.9|160425.9|160462.6|160372.6|33
1652776050000|2022-05-17 08:27:30|160457.7|160367.7|160460.5|160370.5|160472.4|160382.4|160457.7|160367.7|34
1652776060000|2022-05-17 08:27:40|160463.2|160373.2|160474.4|160384.4|160476.1|160386.1|160458|160368|32
1652776070000|2022-05-17 08:27:50|160474.5|160384.5|160490.6|160400.6|160491.7|160401.7|160474.5|160384.5|25
1652776080000|2022-05-17 08:28:00|160491.4|160401.4|160477.1|160387.1|160491.9|160401.9|160470.3|160380.3|32
1652776090000|2022-05-17 08:28:10|160478.5|160388.5|160455.7|160365.7|160480.6|160390.6|160445.2|160355.2|37
1652776100000|2022-05-17 08:28:20|160456.5|160366.5|160457|160367|160460.6|160370.6|160456.5|160366.5|26
1652776110000|2022-05-17 08:28:30|160456.9|160366.9|160472.7|160382.7|160472.7|160382.7|160455.5|160365.5|22
1652776120000|2022-05-17 08:28:40|160471.9|160381.9|160458.2|160368.2|160480.8|160390.8|160453.1|160363.1|32
1652776130000|2022-05-17 08:28:50|160458.6|160368.6|160460.7|160370.7|160460.7|160370.7|160457.7|160367.7|18
1652776140000|2022-05-17 08:29:00|160460.6|160370.6|160463.7|160373.7|160471.6|160381.6|160459.9|160369.9|22
1652776150000|2022-05-17 08:29:10|160465.3|160375.3|160467.9|160377.9|160470|160380|160465.3|160375.3|16
1652776160000|2022-05-17 08:29:20|160467.5|160377.5|160463.8|160373.8|160467.5|160377.5|160456.9|160366.9|27
1652776170000|2022-05-17 08:29:30|160463.2|160373.2|160475.3|160385.3|160479.5|160389.5|160458.1|160368.1|25
1652776180000|2022-05-17 08:29:40|160475.2|160385.2|160473|160383|160475.6|160385.6|160471.7|160381.7|15
1652776190000|2022-05-17 08:29:50|160472.7|160382.7|160465.4|160375.4|160474.5|160384.5|160465.4|160375.4|18
1652776200000|2022-05-17 08:30:00|160469.7|160379.7|160466.6|160376.6|160469.7|160379.7|160459.3|160369.3|36
1652776210000|2022-05-17 08:30:10|160466.2|160376.2|160471.8|160381.8|160474.9|160384.9|160465.9|160375.9|28
1652776220000|2022-05-17 08:30:20|160472.3|160382.3|160471.2|160381.2|160472.3|160382.3|160468.7|160378.7|23
1652776230000|2022-05-17 08:30:30|160468.7|160378.7|160466.1|160376.1|160469.1|160379.1|160465.3|160375.3|23
1652776240000|2022-05-17 08:30:40|160465.9|160375.9|160470.5|160380.5|160472|160382|160465.9|160375.9|19
1652776250000|2022-05-17 08:30:50|160469.8|160379.8|160474.7|160384.7|160478.7|160388.7|160464.4|160374.4|21
1652776260000|2022-05-17 08:31:00|160472.7|160382.7|160474.5|160384.5|160474.6|160384.6|160463.1|160373.1|19
1652776270000|2022-05-17 08:31:10|160484.6|160394.6|160475.4|160385.4|160486.8|160396.8|160470.6|160380.6|19
1652776280000|2022-05-17 08:31:20|160478.2|160388.2|160467.4|160377.4|160478.6|160388.6|160467.4|160377.4|38
1652776290000|2022-05-17 08:31:30|160469.3|160379.3|160465.9|160375.9|160471|160381|160465.9|160375.9|18
1652776300000|2022-05-17 08:31:40|160466|160376|160477.2|160387.2|160477.7|160387.7|160463.8|160373.8|14
1652776310000|2022-05-17 08:31:50|160478.2|160388.2|160477.5|160387.5|160480.1|160390.1|160477.1|160387.1|11
1652776320000|2022-05-17 08:32:00|160470.6|160380.6|160468.8|160378.8|160471.4|160381.4|160468.1|160378.1|18
1652776330000|2022-05-17 08:32:10|160468.6|160378.6|160481.6|160391.6|160493.1|160393.4|160465.4|160363.1|22
1652776340000|2022-05-17 08:32:20|160478.2|160388.2|160477.3|160387.3|160483|160393|160476.9|160386.9|17
1652776350000|2022-05-17 08:32:30|160478.1|160388.1|160479.9|160389.9|160480.2|160390.2|160468.1|160378.1|28
1652776360000|2022-05-17 08:32:40|160478.4|160388.4|160470.1|160380.1|160478.4|160388.4|160463.5|160373.5|33
1652776370000|2022-05-17 08:32:50|160469.8|160379.8|160483.9|160393.9|160483.9|160393.9|160469|160379|25
1652776380000|2022-05-17 08:33:00|160479.2|160389.2|160516.1|160426.1|160524.8|160434.8|160479.2|160389.2|37
1652776390000|2022-05-17 08:33:10|160512.8|160422.8|160502.9|160412.9|160512.8|160422.8|160490.6|160400.6|33
1652776400000|2022-05-17 08:33:20|160504.2|160414.2|160584.8|160494.8|160589.4|160499.4|160501.2|160411.2|33
1652776410000|2022-05-17 08:33:30|160577.7|160487.7|160573.9|160483.9|160584.7|160494.7|160572.5|160482.5|31
1652776420000|2022-05-17 08:33:40|160573|160483|160589.4|160499.4|160589.4|160499.4|160563.4|160473.4|31
1652776430000|2022-05-17 08:33:50|160589.1|160499.1|160596.6|160506.6|160605.6|160515.6|160589.1|160499.1|37
1652776440000|2022-05-17 08:34:00|160596.2|160506.2|160608.6|160518.6|160615.2|160525.2|160595.7|160505.7|32
1652776450000|2022-05-17 08:34:10|160611.9|160521.9|160537.4|160407.4|160612.6|160522.6|160520.8|160402.7|34
1652776460000|2022-05-17 08:34:20|160545.8|160415.8|160521.7|160431.7|160549.1|160438.3|160516.3|160407.2|32
1652776470000|2022-05-17 08:34:30|160519.2|160429.2|160524.4|160434.4|160526.2|160436.2|160514.9|160424.9|34
1652776480000|2022-05-17 08:34:40|160522.9|160432.9|160523.9|160433.9|160527.7|160437.7|160516|160426|31
1652776490000|2022-05-17 08:34:50|160527.2|160437.2|160516|160426|160540|160437.6|160508.3|160407.3|38
1652776500000|2022-05-17 08:35:00|160518.3|160428.3|160516.6|160426.6|160521.9|160431.9|160513.7|160423.7|34
1652776510000|2022-05-17 08:35:10|160517.4|160427.4|160514.4|160424.4|160517.8|160427.8|160506.8|160416.8|29
1652776520000|2022-05-17 08:35:20|160515.1|160425.1|160504.5|160414.5|160515.7|160425.7|160499.6|160409.6|36
1652776530000|2022-05-17 08:35:30|160504.3|160414.3|160498.3|160408.3|160509.8|160419.8|160495.1|160405.1|30
1652776540000|2022-05-17 08:35:40|160497.9|160407.9|160493.9|160403.9|160500|160410|160493.7|160403.7|34
1652776550000|2022-05-17 08:35:50|160495.8|160405.8|160479.9|160389.9|160495.8|160405.8|160479.5|160389.5|27
1652776560000|2022-05-17 08:36:00|160479.5|160389.5|160487.1|160397.1|160489.5|160399.5|160476.6|160386.6|30
1652776570000|2022-05-17 08:36:10|160485.1|160395.1|160484.2|160394.2|160488.1|160398.1|160476.9|160386.9|30
1652776580000|2022-05-17 08:36:20|160482.3|160392.3|160483.7|160393.7|160487|160397|160480.9|160390.9|21
1652776590000|2022-05-17 08:36:30|160484.3|160394.3|160549.3|160459.3|160549.3|160459.3|160481.7|160391.7|30
1652776600000|2022-05-17 08:36:40|160557.6|160467.6|160558.3|160468.3|160562.3|160472.3|160521.2|160431.2|35
1652776610000|2022-05-17 08:36:50|160553.6|160463.6|160543.9|160453.9|160555.9|160465.9|160516.5|160426.5|32
1652776620000|2022-05-17 08:37:00|160541.8|160451.8|160600.9|160470.9|160619.6|160505.4|160520.7|160430.7|33
1652776630000|2022-05-17 08:37:10|160592.5|160462.5|160567.3|160477.3|160602.5|160487.1|160563.8|160458.8|30
1652776640000|2022-05-17 08:37:20|160573.9|160483.9|160579.5|160489.5|160588|160489.5|160553.1|160437.8|36
1652776650000|2022-05-17 08:37:30|160600.5|160470.5|160596.7|160466.7|160608.5|160485.5|160566.4|160460|33
1652776660000|2022-05-17 08:37:40|160593.6|160463.6|160567.6|160477.6|160618.8|160500.7|160564.3|160459.4|34
1652776670000|2022-05-17 08:37:50|160568.7|160478.7|160570.4|160480.4|160575.3|160485.3|160559.6|160469.6|24
1652776680000|2022-05-17 08:38:00|160569.6|160479.6|160509|160419|160572.3|160482.3|160505.8|160400.4|32
1652776690000|2022-05-17 08:38:10|160500.8|160410.8|160490.3|160400.3|160504.9|160414.9|160488.1|160398.1|33
1652776700000|2022-05-17 08:38:20|160493.9|160403.9|160488.8|160398.8|160495.2|160405.2|160487.6|160397.6|23
1652776710000|2022-05-17 08:38:30|160489.7|160399.7|160494.4|160404.4|160498.2|160408.2|160489.1|160399.1|12
1652776720000|2022-05-17 08:38:40|160494.8|160404.8|160498.1|160408.1|160498.1|160408.1|160492.7|160402.7|18
1652776730000|2022-05-17 08:38:50|160500.2|160410.2|160492.7|160402.7|160507.8|160417.8|160477.3|160387.3|19
1652776740000|2022-05-17 08:39:00|160492.3|160402.3|160489.5|160399.5|160497.7|160407.7|160479.2|160389.2|24
1652776750000|2022-05-17 08:39:10|160480.3|160390.3|160476.8|160386.8|160484.7|160394.7|160472.4|160382.4|20
1652776760000|2022-05-17 08:39:20|160478.3|160388.3|160462.9|160372.9|160478.3|160388.3|160459.3|160369.3|21
1652776770000|2022-05-17 08:39:30|160462.5|160372.5|160463.2|160373.2|160465.1|160375.1|160459.7|160369.7|25
1652776780000|2022-05-17 08:39:40|160464.2|160374.2|160469.6|160379.6|160473.7|160383.7|160461.8|160371.8|24
1652776790000|2022-05-17 08:39:50|160468.9|160378.9|160466.8|160376.8|160470.4|160380.4|160463.6|160373.6|19
1652776800000|2022-05-17 08:40:00|160464.5|160374.5|160470.6|160380.6|160475.7|160385.7|160462.3|160372.3|24
1652776810000|2022-05-17 08:40:10|160472.2|160382.2|160460.3|160370.3|160476.8|160386.8|160382.1|160292.1|27
1652776820000|2022-05-17 08:40:20|160452.1|160362.1|160458.9|160368.9|160462|160372|160443.7|160353.7|28
1652776830000|2022-05-17 08:40:30|160448.9|160358.9|160448.5|160358.5|160457.8|160367.8|160397.6|160307.6|35
1652776840000|2022-05-17 08:40:40|160442.2|160352.2|160458.6|160368.6|160469.3|160379.3|160437.8|160347.8|25
1652776850000|2022-05-17 08:40:50|160462.2|160372.2|160470.3|160340.3|160472.4|160372.2|160398|160308|31
1652776860000|2022-05-17 08:41:00|160466.4|160336.4|160419.1|160329.1|160470|160366.5|160396.3|160306.3|36
1652776870000|2022-05-17 08:41:10|160417.6|160327.6|160430.2|160300.2|160433.2|160336.5|160405.4|160300.2|31
1652776880000|2022-05-17 08:41:20|160429.5|160299.5|160424.2|160334.2|160432.3|160336.5|160408.5|160299.5|28
1652776890000|2022-05-17 08:41:30|160424.4|160334.4|160356.4|160266.4|160440.8|160334.4|160349.3|160259.3|27
1652776900000|2022-05-17 08:41:40|160359.2|160269.2|160407.8|160277.8|160422.8|160312.5|160358.4|160268.4|39
1652776910000|2022-05-17 08:41:50|160404.1|160274.1|160406|160276|160410.9|160280.9|160397.9|160267.9|29
1652776920000|2022-05-17 08:42:00|160402.9|160272.9|160428.9|160298.9|160429.5|160299.5|160401.7|160271.7|27
1652776930000|2022-05-17 08:42:10|160428.8|160298.8|160422.4|160292.4|160429.5|160307.3|160395|160286.4|32
1652776940000|2022-05-17 08:42:20|160422.2|160292.2|160389.8|160299.8|160424.1|160308.2|160389|160275.2|30
1652776950000|2022-05-17 08:42:30|160393.4|160303.4|160416.5|160286.5|160420.2|160306.5|160389.4|160280.5|25
1652776960000|2022-05-17 08:42:40|160416.3|160286.3|160400.7|160270.7|160424.7|160294.7|160366.6|160257.2|24
1652776970000|2022-05-17 08:42:50|160402|160272|160409.4|160279.4|160413.2|160305.6|160369.8|160269.2|26
1652776980000|2022-05-17 08:43:00|160410.2|160280.2|160381.6|160291.6|160414.1|160306.8|160381.3|160267.5|27
1652776990000|2022-05-17 08:43:10|160382.6|160292.6|160388.7|160298.7|160389.4|160299.4|160382.6|160292.6|18
1652777000000|2022-05-17 08:43:20|160389.1|160299.1|160385.6|160295.6|160400.5|160303.6|160376.5|160269.9|31
1652777010000|2022-05-17 08:43:30|160435.5|160305.5|160419.2|160329.2|160455.8|160334.5|160409.2|160290.3|33
1652777020000|2022-05-17 08:43:40|160420.5|160330.5|160427.2|160337.2|160461.4|160345.4|160403.8|160313.8|29
1652777030000|2022-05-17 08:43:50|160435.8|160345.8|160436.5|160346.5|160459.6|160347.4|160430.6|160324.1|22
1652777040000|2022-05-17 08:44:00|160436.7|160346.7|160476.4|160346.4|160476.4|160364.4|160436.1|160346.1|21
1652777050000|2022-05-17 08:44:10|160462.5|160332.5|160478.8|160348.8|160479|160368.8|160450.4|160332.5|22
1652777060000|2022-05-17 08:44:20|160477.7|160347.7|160429.3|160339.3|160477.7|160352.3|160418.1|160322.2|37
1652777070000|2022-05-17 08:44:30|160428.4|160338.4|160422.7|160332.7|160432.7|160342.7|160421.6|160331.6|31
1652777080000|2022-05-17 08:44:40|160422.5|160332.5|160402.5|160312.5|160425.3|160335.3|160393.9|160303.9|34
1652777090000|2022-05-17 08:44:50|160407.6|160317.6|160365.4|160275.4|160411.4|160321.4|160363.9|160273.9|29
1652777100000|2022-05-17 08:45:00|160360.8|160270.8|160376.5|160286.5|160394.4|160304.4|160360.8|160270.8|34
1652777110000|2022-05-17 08:45:10|160379.3|160289.3|160404.4|160314.4|160410.5|160320.5|160379.3|160289.3|22
1652777120000|2022-05-17 08:45:20|160405.4|160315.4|160407.1|160317.1|160408.4|160318.4|160404.2|160314.2|14
1652777130000|2022-05-17 08:45:30|160406.7|160316.7|160404.7|160314.7|160406.9|160316.9|160397.6|160307.6|13
1652777140000|2022-05-17 08:45:40|160403.9|160313.9|160400.3|160310.3|160404.5|160314.5|160398.6|160308.6|9
1652777150000|2022-05-17 08:45:50|160402.6|160312.6|160404.6|160314.6|160413.9|160323.9|160398.9|160308.9|16
1652777160000|2022-05-17 08:46:00|160404.5|160314.5|160399.4|160309.4|160405.8|160315.8|160398.6|160308.6|13
1652777170000|2022-05-17 08:46:10|160399.7|160309.7|160403.5|160313.5|160408.7|160318.7|160399.7|160309.7|13
1652777180000|2022-05-17 08:46:20|160403.6|160313.6|160398.8|160308.8|160406.1|160316.1|160397.4|160307.4|14
1652777190000|2022-05-17 08:46:30|160399.3|160309.3|160399|160309|160401.8|160311.8|160397.5|160307.5|15
1652777200000|2022-05-17 08:46:40|160396.7|160306.7|160423|160333|160426.1|160336.1|160396.1|160306.1|22
1652777210000|2022-05-17 08:46:50|160415.2|160325.2|160449.9|160359.9|160449.9|160359.9|160397.8|160307.8|32
1652777220000|2022-05-17 08:47:00|160453.6|160363.6|160418|160328|160457.2|160367.2|160403.8|160307.1|29
1652777230000|2022-05-17 08:47:10|160423.9|160333.9|160401|160311|160446.4|160333.9|160396.8|160295.4|18
1652777240000|2022-05-17 08:47:20|160403.7|160313.7|160409.9|160319.9|160412|160322|160403.7|160313.7|14
1652777250000|2022-05-17 08:47:30|160409.1|160319.1|160401.5|160311.5|160446|160326.4|160398.6|160308.6|21
1652777260000|2022-05-17 08:47:40|160399.7|160309.7|160393.2|160303.2|160404.7|160314.7|160380.9|160290.9|23
1652777270000|2022-05-17 08:47:50|160393.3|160303.3|160383|160293|160408|160303.3|160372.9|160261.8|26
1652777280000|2022-05-17 08:48:00|160382.9|160292.9|160383.6|160293.6|160385.4|160295.4|160380.6|160290.6|20
1652777290000|2022-05-17 08:48:10|160384.1|160294.1|160385.6|160295.6|160411.4|160306.7|160383.4|160268.8|25
1652777300000|2022-05-17 08:48:20|160385.7|160295.7|160384|160294|160386.9|160296.9|160378.6|160288.6|23
1652777310000|2022-05-17 08:48:30|160385.4|160295.4|160388.9|160298.9|160406.6|160316.6|160379.6|160289.6|18
1652777320000|2022-05-17 08:48:40|160398.5|160308.5|160397.9|160307.9|160415.4|160310.8|160390|160283.8|13
1652777330000|2022-05-17 08:48:50|160394.2|160304.2|160403.1|160313.1|160418.9|160316.6|160393.7|160287.1|17
1652777340000|2022-05-17 08:49:00|160402.8|160312.8|160393.9|160303.9|160403.3|160313.3|160393.7|160303.7|16
1652777350000|2022-05-17 08:49:10|160396.4|160306.4|160400.4|160310.4|160401|160311|160395.7|160305.7|14
1652777360000|2022-05-17 08:49:20|160401.2|160311.2|160395.3|160305.3|160401.2|160311.2|160395.3|160305.3|14
1652777370000|2022-05-17 08:49:30|160396.5|160306.5|160398.4|160308.4|160398.4|160308.4|160394.2|160304.2|14
1652777380000|2022-05-17 08:49:40|160399|160309|160400|160310|160400|160310|160393.7|160303.7|17
1652777390000|2022-05-17 08:49:50|160398.7|160308.7|160410.4|160320.4|160415.6|160325.6|160398.7|160308.7|15
1652777400000|2022-05-17 08:50:00|160408.5|160318.5|160400.3|160310.3|160418.6|160328.6|160397.7|160307.7|32
1652777410000|2022-05-17 08:50:10|160400.1|160310.1|160411|160321|160434.5|160333.5|160400.1|160304.5|37
1652777420000|2022-05-17 08:50:20|160416.8|160326.8|160464.7|160374.7|160468.7|160378.7|160416.8|160326.8|29
1652777430000|2022-05-17 08:50:30|160465|160375|160456.4|160366.4|160475.7|160385.7|160456.4|160366.4|26
1652777440000|2022-05-17 08:50:40|160482.9|160352.9|160456.8|160366.8|160485.3|160368.4|160455.7|160336.8|10
1652777450000|2022-05-17 08:50:50|160454.7|160364.7|160461|160371|160461.4|160371.4|160454.7|160364.7|19
1652777460000|2022-05-17 08:51:00|160461.6|160371.6|160464.2|160374.2|160465.7|160375.7|160461.6|160371.6|11
1652777470000|2022-05-17 08:51:10|160466.3|160376.3|160457.9|160367.9|160466.3|160376.3|160451.1|160361.1|11
1652777480000|2022-05-17 08:51:20|160457.8|160367.8|160473.6|160383.6|160481.7|160391.7|160457.8|160367.8|36
1652777490000|2022-05-17 08:51:30|160475.3|160385.3|160472.5|160382.5|160475.3|160385.3|160463.3|160373.3|32
1652777500000|2022-05-17 08:51:40|160472.6|160382.6|160463.2|160373.2|160474.6|160384.6|160463.2|160373.2|21
1652777510000|2022-05-17 08:51:50|160458.1|160368.1|160424.9|160334.9|160458.1|160368.1|160420.8|160330.8|36
1652777520000|2022-05-17 08:52:00|160420.1|160330.1|160414.8|160324.8|160421.5|160331.5|160414.8|160324.8|31
1652777530000|2022-05-17 08:52:10|160414.7|160324.7|160389.7|160299.7|160416|160326|160387.4|160297.4|30
1652777540000|2022-05-17 08:52:20|160388.7|160298.7|160394.5|160304.5|160395.8|160305.8|160387.7|160297.7|20
1652777550000|2022-05-17 08:52:30|160394|160304|160415.3|160325.3|160422.8|160332.8|160394|160304|30
1652777560000|2022-05-17 08:52:40|160415.6|160325.6|160424.3|160334.3|160433.9|160343.9|160408.1|160318.1|34
1652777570000|2022-05-17 08:52:50|160412.6|160322.6|160421.7|160331.7|160425.1|160335.1|160412.6|160322.6|34
1652777580000|2022-05-17 08:53:00|160421.8|160331.8|160426.3|160336.3|160430.3|160340.3|160420.4|160330.4|32
1652777590000|2022-05-17 08:53:10|160427.6|160337.6|160426.6|160336.6|160429.4|160339.4|160415|160325|31
1652777600000|2022-05-17 08:53:20|160426.3|160336.3|160421.6|160331.6|160426.6|160336.6|160419.9|160329.9|32
1652777610000|2022-05-17 08:53:30|160423.6|160333.6|160496.3|160406.3|160506.1|160416.1|160423.6|160333.6|34
1652777620000|2022-05-17 08:53:40|160491|160401|160490.9|160400.9|160495.6|160405.6|160484.7|160394.7|21
1652777630000|2022-05-17 08:53:50|160490.2|160400.2|160488.3|160398.3|160494|160404|160487.6|160397.6|24
1652777640000|2022-05-17 08:54:00|160489.9|160399.9|160499.7|160409.7|160507.9|160417.9|160489.9|160399.9|17
1652777650000|2022-05-17 08:54:10|160500.8|160410.8|160504.9|160414.9|160506.1|160416.1|160500.3|160410.3|20
1652777660000|2022-05-17 08:54:20|160499.9|160409.9|160498.9|160408.9|160506.2|160416.2|160494.8|160404.8|21
1652777670000|2022-05-17 08:54:30|160496.6|160406.6|160503.8|160413.8|160506.6|160416.6|160492.8|160402.8|27
1652777680000|2022-05-17 08:54:40|160504.4|160414.4|160504.7|160414.7|160510.4|160420.4|160501.5|160411.5|14
1652777690000|2022-05-17 08:54:50|160505.4|160415.4|160501.6|160411.6|160505.9|160415.9|160499|160409|15
1652777700000|2022-05-17 08:55:00|160529.4|160439.4|160545.5|160455.5|160545.5|160455.5|160529.4|160439.4|25
1652777710000|2022-05-17 08:55:10|160547.1|160457.1|160543.6|160453.6|160547.1|160457.1|160542.1|160452.1|20
1652777720000|2022-05-17 08:55:20|160543.3|160453.3|160542.7|160452.7|160543.3|160453.3|160538.1|160448.1|17
1652777730000|2022-05-17 08:55:30|160543.2|160453.2|160545.6|160455.6|160545.6|160455.6|160542.5|160452.5|19
1652777740000|2022-05-17 08:55:40|160545.4|160455.4|160547.5|160457.5|160548|160458|160543|160453|29
1652777750000|2022-05-17 08:55:50|160546.9|160456.9|160538.4|160448.4|160569.5|160459.6|160538.4|160431.7|20
1652777760000|2022-05-17 08:56:00|160534.7|160444.7|160527|160437|160534.7|160444.7|160526|160436|21
1652777770000|2022-05-17 08:56:10|160528.5|160438.5|160533.4|160443.4|160534.2|160444.2|160526.1|160436.1|20
1652777780000|2022-05-17 08:56:20|160533.3|160443.3|160515.9|160425.9|160533.3|160443.3|160515.5|160425.5|21
1652777790000|2022-05-17 08:56:30|160516.2|160426.2|160539.5|160449.5|160547.9|160457.9|160512.8|160422.8|23
1652777800000|2022-05-17 08:56:40|160543.8|160453.8|160547|160457|160555.6|160465.6|160539.6|160449.6|25
1652777810000|2022-05-17 08:56:50|160549.3|160459.3|160550.4|160460.4|160550.4|160460.4|160541.9|160451.9|17
1652777820000|2022-05-17 08:57:00|160547.8|160457.8|160538.5|160448.5|160551.9|160461.9|160534.6|160444.6|11
1652777830000|2022-05-17 08:57:10|160538.3|160448.3|160522|160432|160545.7|160455.7|160518.2|160428.2|20
1652777840000|2022-05-17 08:57:20|160522.4|160432.4|160524.7|160434.7|160524.7|160434.7|160515.9|160425.9|24
1652777850000|2022-05-17 08:57:30|160524.6|160434.6|160556.9|160466.9|160560.7|160470.7|160524.6|160434.6|16
1652777860000|2022-05-17 08:57:40|160556.6|160466.6|160554.6|160464.6|160563.1|160473.1|160548.4|160458.4|28
1652777870000|2022-05-17 08:57:50|160554.3|160464.3|160524.9|160434.9|160554.3|160464.3|160521.9|160431.9|31
1652777880000|2022-05-17 08:58:00|160494.9|160404.9|160490.6|160400.6|160494.9|160404.9|160481.2|160391.2|26
1652777890000|2022-05-17 08:58:10|160489.3|160399.3|160490.4|160400.4|160493.7|160403.7|160482.6|160392.6|27
1652777900000|2022-05-17 08:58:20|160492.6|160402.6|160494.4|160404.4|160495.1|160405.1|160492.6|160402.6|20
1652777910000|2022-05-17 08:58:30|160495|160405|160490|160400|160495|160405|160486.3|160396.3|25
1652777920000|2022-05-17 08:58:40|160490.4|160400.4|160492.4|160402.4|160492.4|160402.4|160485.4|160395.4|21
1652777930000|2022-05-17 08:58:50|160490.7|160400.7|160481.8|160391.8|160492.4|160402.4|160475.3|160385.3|27
1652777940000|2022-05-17 08:59:00|160481.4|160391.4|160465.9|160375.9|160482.1|160392.1|160462.1|160372.1|30
1652777950000|2022-05-17 08:59:10|160467.1|160377.1|160464|160374|160470.5|160380.5|160463.7|160373.7|25
1652777960000|2022-05-17 08:59:20|160464.5|160374.5|160464|160374|160466.1|160376.1|160458.5|160368.5|31
1652777970000|2022-05-17 08:59:30|160464.6|160374.6|160463.9|160373.9|160467.2|160377.2|160458.8|160368.8|29
1652777980000|2022-05-17 08:59:40|160463.7|160373.7|160462.8|160372.8|160466.5|160376.5|160459.9|160369.9|23
1652777990000|2022-05-17 08:59:50|160463.1|160373.1|160479.4|160389.4|160494.6|160404.6|160463.1|160373.1|33
1652778000000|2022-05-17 09:00:00|160480|160390|160486|160396|160489.4|160399.4|160475|160385|33
1652778010000|2022-05-17 09:00:10|160486.1|160396.1|160479.8|160389.8|160488.1|160398.1|160476.3|160386.3|35
1652778020000|2022-05-17 09:00:20|160482.2|160392.2|160479.1|160389.1|160482.2|160392.2|160476.5|160386.5|34
1652778030000|2022-05-17 09:00:30|160478.1|160388.1|160476.6|160386.6|160480.2|160390.2|160475.8|160385.8|25
1652778040000|2022-05-17 09:00:40|160476.9|160386.9|160490.4|160400.4|160491.6|160401.6|160476.6|160386.6|30
1652778050000|2022-05-17 09:00:50|160488.5|160398.5|160485.2|160395.2|160491.4|160401.4|160483.6|160393.6|31
1652778060000|2022-05-17 09:01:00|160485.7|160395.7|160402.5|160312.5|160488.5|160398.5|160400.4|160310.4|34
1652778070000|2022-05-17 09:01:10|160402.4|160312.4|160410.3|160320.3|160412.2|160322.2|160402.4|160312.4|30
1652778080000|2022-05-17 09:01:20|160410.4|160320.4|160411.4|160321.4|160412.7|160322.7|160407.6|160317.6|18
1652778090000|2022-05-17 09:01:30|160412.1|160322.1|160419.1|160329.1|160419.1|160329.1|160411.2|160321.2|23
1652778100000|2022-05-17 09:01:40|160419.2|160329.2|160407.3|160317.3|160419.3|160329.3|160395.9|160305.9|30
1652778110000|2022-05-17 09:01:50|160407.8|160317.8|160406|160316|160412|160322|160406|160316|25
1652778120000|2022-05-17 09:02:00|160406.3|160316.3|160410.9|160320.9|160411.2|160321.2|160401.6|160311.6|33
1652778130000|2022-05-17 09:02:10|160413|160323|160416.5|160326.5|160419.8|160329.8|160409.4|160319.4|24
1652778140000|2022-05-17 09:02:20|160414.5|160324.5|160412.5|160322.5|160419.3|160329.3|160410|160320|23
1652778150000|2022-05-17 09:02:30|160412.8|160322.8|160412.4|160322.4|160414.5|160324.5|160411.9|160321.9|21
1652778160000|2022-05-17 09:02:40|160411.9|160321.9|160429.3|160339.3|160432.9|160342.9|160411.9|160321.9|29
1652778170000|2022-05-17 09:02:50|160433.9|160343.9|160417.6|160327.6|160562.7|160456.2|160417.5|160327.5|40
1652778180000|2022-05-17 09:03:00|160415.8|160325.8|160412.6|160322.6|160416.8|160326.8|160411.3|160321.3|31
1652778190000|2022-05-17 09:03:10|160413|160323|160413.6|160323.6|160416.3|160326.3|160411|160321|29
1652778200000|2022-05-17 09:03:20|160413.8|160323.8|160413.6|160323.6|160414.5|160324.5|160412.4|160322.4|25
1652778210000|2022-05-17 09:03:30|160413.7|160323.7|160413|160323|160414.2|160324.2|160411.7|160321.7|24
1652778220000|2022-05-17 09:03:40|160411.6|160321.6|160377|160287|160415.6|160325.6|160370|160280|29
1652778230000|2022-05-17 09:03:50|160377.4|160287.4|160384.3|160294.3|160386.4|160296.4|160376.5|160286.5|35
1652778240000|2022-05-17 09:04:00|160386.1|160296.1|160371|160281|160387.7|160297.7|160370.5|160280.5|32
1652778250000|2022-05-17 09:04:10|160371.2|160281.2|160363.8|160273.8|160376.6|160286.6|160361.7|160271.7|27
1652778260000|2022-05-17 09:04:20|160366|160276|160359.9|160269.9|160372|160282|160358|160268|34
1652778270000|2022-05-17 09:04:30|160361|160271|160379.6|160289.6|160384.4|160294.4|160359.6|160269.6|26
1652778280000|2022-05-17 09:04:40|160378.8|160288.8|160382.4|160292.4|160382.4|160292.4|160375.9|160285.9|27
1652778290000|2022-05-17 09:04:50|160382|160292|160381.4|160291.4|160383.1|160293.1|160378.1|160288.1|25
1652778300000|2022-05-17 09:05:00|160381|160291|160379.4|160289.4|160381.4|160291.4|160379.2|160289.2|21
1652778310000|2022-05-17 09:05:10|160378.4|160288.4|160404.9|160314.9|160405.5|160315.5|160378.4|160288.4|23
1652778320000|2022-05-17 09:05:20|160404.2|160314.2|160399.8|160309.8|160404.6|160314.6|160399.7|160309.7|18
1652778330000|2022-05-17 09:05:30|160400.4|160310.4|160389.9|160299.9|160400.6|160310.6|160385.8|160295.8|29
1652778340000|2022-05-17 09:05:40|160390|160300|160386.9|160296.9|160392.1|160302.1|160385|160295|29
1652778350000|2022-05-17 09:05:50|160385.1|160295.1|160390.3|160300.3|160393|160303|160385.1|160295.1|23
1652778360000|2022-05-17 09:06:00|160389.2|160299.2|160398.3|160308.3|160402.7|160312.7|160389.2|160299.2|21
1652778370000|2022-05-17 09:06:10|160398|160308|160387.7|160297.7|160399.2|160309.2|160387|160297|32
1652778380000|2022-05-17 09:06:20|160388.7|160298.7|160397.8|160307.8|160403.9|160313.9|160387.3|160297.3|31
1652778390000|2022-05-17 09:06:30|160398.1|160308.1|160350.3|160260.3|160400.5|160310.5|160347.7|160257.7|32
1652778400000|2022-05-17 09:06:40|160350.2|160260.2|160370.3|160280.3|160373.5|160283.5|160339.9|160249.9|32
1652778410000|2022-05-17 09:06:50|160368.9|160278.9|160372.1|160282.1|160373.4|160283.4|160368.7|160278.7|30
1652778420000|2022-05-17 09:07:00|160372.2|160282.2|160371.1|160281.1|160373.7|160283.7|160366.8|160276.8|25
1652778430000|2022-05-17 09:07:10|160370.5|160280.5|160401.7|160311.7|160409.1|160319.1|160370.5|160280.5|20
1652778440000|2022-05-17 09:07:20|160400.6|160310.6|160372.6|160282.6|160403|160313|160365.4|160275.4|37
1652778450000|2022-05-17 09:07:30|160369.7|160279.7|160366.9|160276.9|160369.7|160279.7|160362.9|160272.9|23
1652778460000|2022-05-17 09:07:40|160367.2|160277.2|160402.9|160312.9|160404|160314|160364.1|160274.1|25
1652778470000|2022-05-17 09:07:50|160403|160313|160400.6|160310.6|160403.1|160313.1|160400.6|160310.6|18
1652778480000|2022-05-17 09:08:00|160401.3|160311.3|160398.9|160308.9|160402.2|160312.2|160397.6|160307.6|13
1652778490000|2022-05-17 09:08:10|160399.4|160309.4|160395.1|160305.1|160401.1|160311.1|160395.1|160305.1|13
1652778500000|2022-05-17 09:08:20|160398.6|160308.6|160394.2|160304.2|160401|160311|160394.2|160304.2|12
1652778510000|2022-05-17 09:08:30|160394.3|160304.3|160407.8|160317.8|160408.8|160318.8|160394.3|160304.3|25
1652778520000|2022-05-17 09:08:40|160406.5|160316.5|160409.7|160319.7|160410.8|160320.8|160405.4|160315.4|23
1652778530000|2022-05-17 09:08:50|160409.2|160319.2|160417.6|160327.6|160433.6|160343.6|160408.6|160318.6|29
1652778540000|2022-05-17 09:09:00|160416.2|160326.2|160408.1|160318.1|160419.2|160329.2|160405.2|160315.2|23
1652778550000|2022-05-17 09:09:10|160422.1|160332.1|160490.2|160400.2|160490.2|160400.2|160410.6|160320.6|28
1652778560000|2022-05-17 09:09:20|160489.1|160399.1|160473.6|160383.6|160490.9|160400.9|160466.3|160376.3|36
1652778570000|2022-05-17 09:09:30|160474.3|160384.3|160452.5|160362.5|160474.3|160384.3|160451.3|160361.3|30
1652778580000|2022-05-17 09:09:40|160453.3|160363.3|160458.8|160368.8|160464.1|160374.1|160451.7|160361.7|23
1652778590000|2022-05-17 09:09:50|160459.3|160369.3|160459.5|160369.5|160460.7|160370.7|160457.6|160367.6|25
1652778600000|2022-05-17 09:10:00|160459.1|160369.1|160459.3|160369.3|160460.1|160370.1|160451.3|160361.3|28
1652778610000|2022-05-17 09:10:10|160484.2|160394.2|160507.1|160417.1|160507.1|160417.1|160482.2|160392.2|28
1652778620000|2022-05-17 09:10:20|160529.9|160439.9|160507.6|160417.6|160531.6|160441.6|160497.9|160407.9|29
1652778630000|2022-05-17 09:10:30|160511.4|160421.4|160505.3|160415.3|160511.5|160421.5|160499.9|160409.9|21
1652778640000|2022-05-17 09:10:40|160505.9|160415.9|160458.6|160368.6|160507.1|160417.1|160450.2|160360.2|18
1652778650000|2022-05-17 09:10:50|160461.6|160371.6|160447.9|160357.9|160463.7|160373.7|160436|160346|34
1652778660000|2022-05-17 09:11:00|160458.8|160368.8|160391.7|160301.7|160459.7|160369.7|160390.9|160300.9|37
1652778670000|2022-05-17 09:11:10|160391.4|160301.4|160457.5|160367.5|160460.6|160370.6|160390|160300|35
1652778680000|2022-05-17 09:11:20|160455.9|160365.9|160415.6|160325.6|160455.9|160365.9|160409.9|160319.9|33
1652778690000|2022-05-17 09:11:30|160416.3|160326.3|160420.7|160330.7|160427.5|160337.5|160391.4|160301.4|35
1652778700000|2022-05-17 09:11:40|160419.1|160329.1|160423.7|160333.7|160423.7|160333.7|160419.1|160329.1|26
1652778710000|2022-05-17 09:11:50|160422.4|160332.4|160397.6|160307.6|160422.4|160332.4|160391.2|160301.2|32
1652778720000|2022-05-17 09:12:00|160396.6|160306.6|160396.3|160306.3|160399.8|160309.8|160395.8|160305.8|30
1652778730000|2022-05-17 09:12:10|160396|160306|160395.5|160305.5|160401.2|160311.2|160390.7|160300.7|35
1652778740000|2022-05-17 09:12:20|160395.8|160305.8|160369.7|160279.7|160396.1|160306.1|160369.7|160279.7|36
1652778750000|2022-05-17 09:12:30|160370.5|160280.5|160371|160281|160372.2|160282.2|160369.9|160279.9|25
1652778760000|2022-05-17 09:12:40|160371.6|160281.6|160398|160308|160402.2|160312.2|160371.4|160281.4|29
1652778770000|2022-05-17 09:12:50|160399|160309|160400.9|160310.9|160404.6|160314.6|160397.9|160307.9|36
1652778780000|2022-05-17 09:13:00|160401.2|160311.2|160393.1|160303.1|160402.1|160312.1|160390.8|160300.8|31
1652778790000|2022-05-17 09:13:10|160372.8|160282.8|160366.4|160276.4|160375.6|160285.6|160365.7|160275.7|34
1652778800000|2022-05-17 09:13:20|160367.7|160277.7|160367.8|160277.8|160369.2|160279.2|160367|160277|22
1652778810000|2022-05-17 09:13:30|160368.9|160278.9|160393.5|160303.5|160396.9|160306.9|160367.2|160277.2|37
1652778820000|2022-05-17 09:13:40|160394.3|160304.3|160397.2|160307.2|160397.7|160307.7|160392.3|160302.3|28
1652778830000|2022-05-17 09:13:50|160399.4|160309.4|160398.1|160308.1|160409|160319|160396.4|160306.4|29
1652778840000|2022-05-17 09:14:00|160397.9|160307.9|160372.9|160282.9|160398.7|160308.7|160371.1|160281.1|31
1652778850000|2022-05-17 09:14:10|160375.9|160285.9|160374.7|160284.7|160378.3|160288.3|160373|160283|26
1652778860000|2022-05-17 09:14:20|160374.9|160284.9|160378.9|160288.9|160380.3|160290.3|160374.6|160284.6|29
1652778870000|2022-05-17 09:14:30|160378.4|160288.4|160377.6|160287.6|160380.7|160290.7|160376.7|160286.7|25
1652778880000|2022-05-17 09:14:40|160378.3|160288.3|160386.2|160296.2|160387.9|160297.9|160376.8|160286.8|30
1652778890000|2022-05-17 09:14:50|160385.1|160295.1|160406.4|160316.4|160409.1|160319.1|160385.1|160295.1|34
1652778900000|2022-05-17 09:15:00|160406.2|160316.2|160470.3|160380.3|160470.3|160380.3|160405.2|160315.2|32
1652778910000|2022-05-17 09:15:10|160476.4|160386.4|160425.9|160335.9|160476.4|160386.4|160425.9|160335.9|39
1652778920000|2022-05-17 09:15:20|160427.2|160337.2|160396|160306|160428.8|160338.8|160394.2|160304.2|37
1652778930000|2022-05-17 09:15:30|160394.6|160304.6|160394.3|160304.3|160396.4|160306.4|160393.3|160303.3|31
1652778940000|2022-05-17 09:15:40|160394.9|160304.9|160396.1|160306.1|160396.7|160306.7|160393.7|160303.7|25
1652778950000|2022-05-17 09:15:50|160395.9|160305.9|160397.8|160307.8|160398.7|160308.7|160393.7|160303.7|26
1652778960000|2022-05-17 09:16:00|160398.5|160308.5|160416.5|160326.5|160424.9|160334.9|160397.6|160307.6|29
1652778970000|2022-05-17 09:16:10|160412.6|160322.6|160396.9|160306.9|160413.5|160323.5|160394.2|160304.2|33
1652778980000|2022-05-17 09:16:20|160397.2|160307.2|160399|160309|160401.8|160311.8|160396.2|160306.2|31
1652778990000|2022-05-17 09:16:30|160398.9|160308.9|160395.5|160305.5|160421.6|160331.6|160392.7|160302.7|26
1652779000000|2022-05-17 09:16:40|160396.2|160306.2|160399.5|160309.5|160402.1|160312.1|160394.1|160304.1|24
1652779010000|2022-05-17 09:16:50|160399|160309|160400.6|160310.6|160402.4|160312.4|160398.2|160308.2|27
1652779020000|2022-05-17 09:17:00|160400.5|160310.5|160398.9|160308.9|160402.7|160312.7|160398.4|160308.4|22
1652779030000|2022-05-17 09:17:10|160399|160309|160400.7|160310.7|160401.4|160311.4|160398.3|160308.3|23
1652779040000|2022-05-17 09:17:20|160401.5|160311.5|160398.3|160308.3|160401.5|160311.5|160395.1|160305.1|27
1652779050000|2022-05-17 09:17:30|160395.6|160305.6|160398.9|160308.9|160404.7|160314.7|160395.6|160305.6|29
1652779060000|2022-05-17 09:17:40|160398.1|160308.1|160397.5|160307.5|160402.5|160312.5|160396.1|160306.1|29
1652779070000|2022-05-17 09:17:50|160399|160309|160398.7|160308.7|160399.8|160309.8|160396.6|160306.6|19
1652779080000|2022-05-17 09:18:00|160400.3|160310.3|160403.5|160313.5|160404.3|160314.3|160395.4|160305.4|28
1652779090000|2022-05-17 09:18:10|160404.4|160314.4|160408.9|160318.9|160467.7|160377.7|160404.4|160314.4|40
1652779100000|2022-05-17 09:18:20|160410|160320|160399.3|160309.3|160411|160321|160395.4|160305.4|31
1652779110000|2022-05-17 09:18:30|160402.3|160312.3|160395.3|160305.3|160403.1|160313.1|160395.3|160305.3|26
1652779120000|2022-05-17 09:18:40|160395.1|160305.1|160398.6|160308.6|160398.6|160308.6|160395.1|160305.1|22
1652779130000|2022-05-17 09:18:50|160398.3|160308.3|160394.5|160304.5|160398.3|160308.3|160393.4|160303.4|24
1652779140000|2022-05-17 09:19:00|160394.6|160304.6|160397.6|160307.6|160398.8|160308.8|160394.6|160304.6|28
1652779150000|2022-05-17 09:19:10|160397.5|160307.5|160396.4|160306.4|160397.5|160307.5|160393.5|160303.5|21
1652779160000|2022-05-17 09:19:20|160395.4|160305.4|160397.5|160307.5|160397.9|160307.9|160394.4|160304.4|14
1652779170000|2022-05-17 09:19:30|160396.2|160306.2|160396.2|160306.2|160400.1|160310.1|160394.2|160304.2|23
1652779180000|2022-05-17 09:19:40|160395.4|160305.4|160426|160336|160426|160336|160390.6|160300.6|26
1652779190000|2022-05-17 09:19:50|160426.4|160336.4|160395.3|160305.3|160426.4|160336.4|160395.3|160305.3|33
1652779200000|2022-05-17 09:20:00|160401.6|160311.6|160388.2|160298.2|160401.6|160311.6|160388.2|160298.2|24
1652779210000|2022-05-17 09:20:10|160388.4|160298.4|160366.7|160276.7|160391.1|160301.1|160365.6|160275.6|28
1652779220000|2022-05-17 09:20:20|160365|160275|160369.8|160279.8|160371.8|160281.8|160365|160275|30
1652779230000|2022-05-17 09:20:30|160369.9|160279.9|160371.7|160281.7|160374.1|160284.1|160368.9|160278.9|25
1652779240000|2022-05-17 09:20:40|160371.4|160281.4|160374.7|160284.7|160374.7|160284.7|160371.4|160281.4|17
1652779250000|2022-05-17 09:20:50|160374.6|160284.6|160374.5|160284.5|160378|160288|160373.9|160283.9|21
1652779260000|2022-05-17 09:21:00|160375.2|160285.2|160373.5|160283.5|160375.8|160285.8|160373.5|160283.5|21
1652779270000|2022-05-17 09:21:10|160375.9|160285.9|160396.7|160306.7|160422.7|160332.7|160375.9|160285.9|35
1652779280000|2022-05-17 09:21:20|160397|160307|160396.2|160306.2|160397.7|160307.7|160395.6|160305.6|24
1652779290000|2022-05-17 09:21:30|160396.4|160306.4|160396.3|160306.3|160397.9|160307.9|160396.3|160306.3|15
1652779300000|2022-05-17 09:21:40|160396.5|160306.5|160397.2|160307.2|160397.6|160307.6|160395.7|160305.7|18
1652779310000|2022-05-17 09:21:50|160397|160307|160398.2|160308.2|160400.9|160310.9|160396.7|160306.7|20
1652779320000|2022-05-17 09:22:00|160398.6|160308.6|160404.7|160314.7|160407.2|160317.2|160378.8|160288.8|30
1652779330000|2022-05-17 09:22:10|160405.4|160315.4|160416|160326|160417.2|160327.2|160404.4|160314.4|36
1652779340000|2022-05-17 09:22:20|160416.1|160326.1|160416.2|160326.2|160416.9|160326.9|160413.3|160323.3|33
1652779350000|2022-05-17 09:22:30|160416.8|160326.8|160437.1|160347.1|160444.8|160354.8|160410.9|160320.9|28
1652779360000|2022-05-17 09:22:40|160437.2|160347.2|160432|160342|160441.8|160351.8|160432|160342|34
1652779370000|2022-05-17 09:22:50|160431.4|160341.4|160442.5|160352.5|160442.6|160352.6|160431.4|160341.4|26
1652779380000|2022-05-17 09:23:00|160441.6|160351.6|160470.1|160380.1|160480.8|160383.8|160441.6|160350.7|37
1652779390000|2022-05-17 09:23:10|160473|160383|160482.7|160392.7|160502.6|160399.4|160473|160370|27
1652779400000|2022-05-17 09:23:20|160481.7|160391.7|160488|160398|160489.1|160399.1|160481.7|160391.7|25
1652779410000|2022-05-17 09:23:30|160487.7|160397.7|160478.4|160388.4|160487.7|160397.7|160476.3|160386.3|23
1652779420000|2022-05-17 09:23:40|160481.9|160391.9|160483.3|160393.3|160485.7|160395.7|160477.6|160387.6|34
1652779430000|2022-05-17 09:23:50|160486.1|160396.1|160485.1|160395.1|160487.9|160397.9|160483.1|160393.1|32
1652779440000|2022-05-17 09:24:00|160485|160395|160484.6|160394.6|160491.6|160401.6|160483|160393|27
1652779450000|2022-05-17 09:24:10|160484.5|160394.5|160485|160395|160494.2|160404.2|160481.6|160391.6|32
1652779460000|2022-05-17 09:24:20|160485.4|160395.4|160470|160380|160485.9|160395.9|160468.1|160378.1|32
1652779470000|2022-05-17 09:24:30|160466|160376|160416.8|160326.8|160466|160376|160416.1|160326.1|31
1652779480000|2022-05-17 09:24:40|160417.6|160327.6|160427.7|160337.7|160427.8|160337.8|160417.6|160327.6|20
1652779490000|2022-05-17 09:24:50|160428.1|160338.1|160439.7|160349.7|160439.7|160349.7|160427.8|160337.8|21
1652779500000|2022-05-17 09:25:00|160440.2|160350.2|160437.7|160347.7|160444.2|160354.2|160436.6|160346.6|31
1652779510000|2022-05-17 09:25:10|160437.5|160347.5|160439.6|160349.6|160440.9|160350.9|160435.5|160345.5|31
1652779520000|2022-05-17 09:25:20|160438|160348|160460.8|160370.8|160464.6|160374.6|160438|160348|28
1652779530000|2022-05-17 09:25:30|160460.4|160370.4|160451.1|160361.1|160461.5|160371.5|160451.1|160361.1|36
1652779540000|2022-05-17 09:25:40|160450.6|160360.6|160456.4|160366.4|160457.9|160367.9|160449.7|160359.7|28
1652779550000|2022-05-17 09:25:50|160457.2|160367.2|160456.6|160366.6|160459.4|160369.4|160456.1|160366.1|25
1652779560000|2022-05-17 09:26:00|160457.2|160367.2|160484.1|160394.1|160484.1|160394.1|160457.2|160367.2|34
1652779570000|2022-05-17 09:26:10|160481.2|160391.2|160480|160390|160483|160393|160476|160386|34
1652779580000|2022-05-17 09:26:20|160479.9|160389.9|160476.3|160386.3|160480.8|160390.8|160476|160386|33
1652779590000|2022-05-17 09:26:30|160476.4|160386.4|160485.5|160395.5|160487|160397|160476.4|160386.4|29
1652779600000|2022-05-17 09:26:40|160484.6|160394.6|160483.9|160393.9|160485.4|160395.4|160482.6|160392.6|26
1652779610000|2022-05-17 09:26:50|160483.2|160393.2|160485.4|160395.4|160486.7|160396.7|160481.6|160391.6|21
1652779620000|2022-05-17 09:27:00|160486.3|160396.3|160489|160399|160489.2|160399.2|160484.5|160394.5|18
1652779630000|2022-05-17 09:27:10|160483.3|160393.3|160484.3|160394.3|160494.8|160404.8|160476.3|160386.3|24
1652779640000|2022-05-17 09:27:20|160485|160395|160484.9|160394.9|160486.5|160396.5|160481.5|160391.5|23
1652779650000|2022-05-17 09:27:30|160486.3|160396.3|160490.7|160400.7|160490.7|160400.7|160484.8|160394.8|21
1652779660000|2022-05-17 09:27:40|160491.2|160401.2|160490.5|160400.5|160492.7|160402.7|160489.3|160399.3|23
1652779670000|2022-05-17 09:27:50|160490.9|160400.9|160492.5|160402.5|160492.5|160402.5|160489|160399|24
1652779680000|2022-05-17 09:28:00|160492.8|160402.8|160498|160408|160500.1|160410.1|160491|160401|33
1652779690000|2022-05-17 09:28:10|160499|160409|160499.9|160409.9|160501.9|160411.9|160497.7|160407.7|27
1652779700000|2022-05-17 09:28:20|160500.1|160410.1|160498.3|160408.3|160501.1|160411.1|160497.5|160407.5|31
1652779710000|2022-05-17 09:28:30|160498.1|160408.1|160495.5|160405.5|160500.3|160410.3|160495.5|160405.5|24
1652779720000|2022-05-17 09:28:40|160496.9|160406.9|160490.6|160400.6|160498.6|160408.6|160486.2|160396.2|34
1652779730000|2022-05-17 09:28:50|160491.8|160401.8|160490.6|160400.6|160492.8|160402.8|160490.6|160400.6|25
1652779740000|2022-05-17 09:29:00|160493|160403|160493.5|160403.5|160499.1|160409.1|160490|160400|34
1652779750000|2022-05-17 09:29:10|160495.5|160405.5|160487.7|160397.7|160496.8|160406.8|160487.7|160397.7|26
1652779760000|2022-05-17 09:29:20|160486.9|160396.9|160492|160402|160493.2|160403.2|160486.9|160396.9|35
1652779770000|2022-05-17 09:29:30|160491.8|160401.8|160497.4|160407.4|160508.1|160418.1|160490.2|160400.2|33
1652779780000|2022-05-17 09:29:40|160498.8|160408.8|160569.6|160479.6|160573.7|160483.7|160495.6|160405.6|29
1652779790000|2022-05-17 09:29:50|160569.2|160479.2|160573.5|160483.5|160579.7|160489.7|160563|160473|33
1652779800000|2022-05-17 09:30:00|160572.7|160482.7|160576.9|160486.9|160581|160491|160572.7|160482.7|35
1652779810000|2022-05-17 09:30:10|160577|160487|160578.3|160488.3|160586.6|160496.6|160574.5|160484.5|37
1652779820000|2022-05-17 09:30:20|160578.1|160488.1|160590.8|160500.8|160601.1|160511.1|160574.1|160484.1|36
1652779830000|2022-05-17 09:30:30|160600.5|160510.5|160610.5|160520.5|160610.5|160520.5|160595.9|160505.9|36
1652779840000|2022-05-17 09:30:40|160616.4|160526.4|160637.8|160547.8|160637.8|160547.8|160615.2|160525.2|37
1652779850000|2022-05-17 09:30:50|160630.5|160540.5|160698.3|160608.3|160698.3|160608.3|160629.6|160539.6|32
1652779860000|2022-05-17 09:31:00|160700.4|160610.4|160708.8|160618.8|160710.8|160620.8|160695.9|160605.9|37
1652779870000|2022-05-17 09:31:10|160707.2|160617.2|160697.8|160607.8|160709.8|160619.8|160696.4|160606.4|37
1652779880000|2022-05-17 09:31:20|160695.5|160605.5|160693.1|160603.1|160698.9|160608.9|160690.2|160600.2|17
1652779890000|2022-05-17 09:31:30|160692|160602|160695.3|160605.3|160696.7|160606.7|160692|160602|12
1652779900000|2022-05-17 09:31:40|160695.7|160605.7|160695.7|160605.7|160702.9|160612.9|160695.7|160605.7|14
1652779910000|2022-05-17 09:31:50|160695.5|160605.5|160692.3|160602.3|160703.3|160613.3|160692.3|160572.5|25
1652779920000|2022-05-17 09:32:00|160693.8|160603.8|160703.4|160613.4|160707.7|160617.7|160693.8|160603.8|27
1652779930000|2022-05-17 09:32:10|160703.5|160613.5|160714.4|160624.4|160715.5|160625.5|160697.9|160607.9|26
1652779940000|2022-05-17 09:32:20|160715.7|160625.7|160750.6|160660.6|160755.4|160665.4|160706|160616|29
1652779950000|2022-05-17 09:32:30|160752.1|160662.1|160829.1|160739.1|160829.1|160739.1|160749.3|160659.3|32
1652779960000|2022-05-17 09:32:40|160817.2|160727.2|160787.4|160697.4|160817.2|160727.2|160779.2|160689.2|39
1652779970000|2022-05-17 09:32:50|160784.8|160694.8|160780.3|160690.3|160795.1|160705.1|160778.1|160688.1|37
1652779980000|2022-05-17 09:33:00|160779.4|160689.4|160782.3|160692.3|160787.5|160697.5|160779.4|160689.4|23
1652779990000|2022-05-17 09:33:10|160783.1|160693.1|160774.9|160684.9|160784.8|160694.8|160768.2|160678.2|28
1652780000000|2022-05-17 09:33:20|160773.6|160683.6|160785|160695|160785.7|160695.7|160773.6|160683.6|30
1652780010000|2022-05-17 09:33:30|160783|160693|160782.9|160692.9|160785.3|160695.3|160780.3|160690.3|23
1652780020000|2022-05-17 09:33:40|160783.2|160693.2|160780.2|160690.2|160784.7|160694.7|160779.3|160689.3|21
1652780030000|2022-05-17 09:33:50|160755.1|160665.1|160745.5|160655.5|160755.1|160665.1|160744.7|160654.7|34
1652780040000|2022-05-17 09:34:00|160745.4|160655.4|160746.6|160656.6|160754.6|160664.6|160745.4|160655.4|27
1652780050000|2022-05-17 09:34:10|160745.8|160655.8|160741.2|160651.2|160745.8|160655.8|160740.9|160650.9|22
1652780060000|2022-05-17 09:34:20|160741.6|160651.6|160730|160640|160741.6|160651.6|160723.7|160633.7|30
1652780070000|2022-05-17 09:34:30|160730.2|160640.2|160726.5|160636.5|160730.5|160640.5|160724.5|160634.5|15
1652780080000|2022-05-17 09:34:40|160725.7|160635.7|160725.6|160635.6|160726.1|160636.1|160721.1|160631.1|28
1652780090000|2022-05-17 09:34:50|160670.2|160580.2|160652.4|160562.4|160670.6|160580.6|160643.9|160553.9|32
1652780100000|2022-05-17 09:35:00|160649.7|160559.7|160635.7|160545.7|160660.5|160562.9|160632.6|160524.8|27
1652780110000|2022-05-17 09:35:10|160634.5|160544.5|160638.6|160548.6|160657.8|160548.6|160630.6|160525.8|30
1652780120000|2022-05-17 09:35:20|160638.8|160548.8|160645.1|160555.1|160657.8|160555.7|160637|160526.5|33
1652780130000|2022-05-17 09:35:30|160645.7|160555.7|160641.4|160551.4|160645.7|160555.7|160639.8|160549.8|25
1652780140000|2022-05-17 09:35:40|160641.8|160551.8|160617.7|160527.7|160641.8|160551.8|160617.4|160527.4|29
1652780150000|2022-05-17 09:35:50|160617|160527|160650.7|160560.7|160653.4|160563.4|160617|160508.1|27
1652780160000|2022-05-17 09:36:00|160650.6|160560.6|160652|160562|160653.6|160563.6|160650.6|160560.6|18
1652780170000|2022-05-17 09:36:10|160651.3|160561.3|160651.9|160561.9|160653.1|160563.1|160650.9|160560.9|16
1652780180000|2022-05-17 09:36:20|160652.3|160562.3|160648.4|160558.4|160652.5|160562.5|160647.6|160557.6|18
1652780190000|2022-05-17 09:36:30|160648.2|160558.2|160648|160558|160648.3|160558.3|160647.8|160557.8|8
1652780200000|2022-05-17 09:36:40|160648.2|160558.2|160620.5|160530.5|160648.5|160558.5|160619.2|160529.2|19
1652780210000|2022-05-17 09:36:50|160620.2|160530.2|160620.7|160530.7|160622|160532|160618.6|160528.6|8
1652780220000|2022-05-17 09:37:00|160620.6|160530.6|160619.1|160529.1|160621.3|160531.3|160619.1|160529.1|8
1652780230000|2022-05-17 09:37:10|160620.4|160530.4|160620.4|160530.4|160620.7|160530.7|160620.1|160530.1|4
1652780240000|2022-05-17 09:37:20|160619.8|160529.8|160619.6|160529.6|160620.4|160530.4|160619.3|160529.3|7
1652780250000|2022-05-17 09:37:30|160622.7|160532.7|160606.4|160516.4|160622.7|160532.7|160599.7|160509.7|24
1652780260000|2022-05-17 09:37:40|160606.1|160516.1|160605.7|160515.7|160606.8|160516.8|160603.2|160513.2|19
1652780270000|2022-05-17 09:37:50|160605.8|160515.8|160612.3|160522.3|160612.4|160522.4|160605.3|160515.3|25
1652780280000|2022-05-17 09:38:00|160613.2|160523.2|160647.9|160557.9|160652|160562|160612.6|160522.6|28
1652780290000|2022-05-17 09:38:10|160647.8|160557.8|160648.8|160558.8|160649.7|160559.7|160647.8|160557.8|16
1652780300000|2022-05-17 09:38:20|160648.9|160558.9|160664.4|160574.4|160664.7|160574.7|160647.1|160557.1|24
1652780310000|2022-05-17 09:38:30|160664.3|160574.3|160662.6|160572.6|160666.5|160576.5|160662|160572|27
1652780320000|2022-05-17 09:38:40|160663|160573|160654.7|160564.7|160663.5|160573.5|160652.4|160562.4|21
1652780330000|2022-05-17 09:38:50|160652.4|160562.4|160657.7|160567.7|160657.7|160567.7|160652.4|160562.4|22
1652780340000|2022-05-17 09:39:00|160657.3|160567.3|160657.5|160567.5|160658.5|160568.5|160656.3|160566.3|25
1652780350000|2022-05-17 09:39:10|160657.7|160567.7|160674.8|160584.8|160688.2|160598.2|160657.7|160567.7|26
1652780360000|2022-05-17 09:39:20|160675.8|160585.8|160676.2|160586.2|160678.1|160588.1|160675.6|160585.6|27
1652780370000|2022-05-17 09:39:30|160675.9|160585.9|160677.4|160587.4|160677.5|160587.5|160675.9|160585.9|15
1652780380000|2022-05-17 09:39:40|160677.1|160587.1|160677.2|160587.2|160680.5|160590.5|160674.4|160584.4|20
1652780390000|2022-05-17 09:39:50|160677.5|160587.5|160686.6|160596.6|160697.5|160607.5|160674.3|160584.3|30
1652780400000|2022-05-17 09:40:00|160686|160596|160718.4|160628.4|160720.5|160630.5|160682.1|160592.1|38
1652780410000|2022-05-17 09:40:10|160717|160627|160723|160633|160729.4|160639.4|160714.3|160624.3|34
1652780420000|2022-05-17 09:40:20|160722.8|160632.8|160715.3|160625.3|160723.5|160633.5|160712.5|160622.5|35
1652780430000|2022-05-17 09:40:30|160714.7|160624.7|160713|160623|160716|160626|160711.6|160621.6|32
1652780440000|2022-05-17 09:40:40|160707.4|160617.4|160685.8|160595.8|160707.4|160617.4|160680.7|160590.7|33
1652780450000|2022-05-17 09:40:50|160685.7|160595.7|160684.8|160594.8|160686.5|160596.5|160680.4|160590.4|26
1652780460000|2022-05-17 09:41:00|160684.1|160594.1|160685.1|160595.1|160685.1|160595.1|160682.1|160592.1|28
1652780470000|2022-05-17 09:41:10|160685|160595|160683.4|160593.4|160706.9|160597.6|160682.3|160575.9|27
1652780480000|2022-05-17 09:41:20|160685.1|160595.1|160688.3|160598.3|160688.7|160598.7|160684|160594|19
1652780490000|2022-05-17 09:41:30|160688.1|160598.1|160685.7|160595.7|160690.8|160600.8|160685.7|160595.7|21
1652780500000|2022-05-17 09:41:40|160707.6|160617.6|160706.6|160616.6|160733.8|160619.9|160702.3|160597.2|30
1652780510000|2022-05-17 09:41:50|160706.3|160616.3|160697.8|160607.8|160711.1|160621.1|160695.3|160605.3|29
1652780520000|2022-05-17 09:42:00|160697.3|160607.3|160692.4|160602.4|160710.3|160620.3|160691.5|160601.5|31
1652780530000|2022-05-17 09:42:10|160688.3|160598.3|160689.1|160599.1|160689.8|160599.8|160685.1|160595.1|27
1652780540000|2022-05-17 09:42:20|160688.5|160598.5|160689.5|160599.5|160692.6|160602.6|160687.6|160597.6|24
1652780550000|2022-05-17 09:42:30|160690.3|160600.3|160688.3|160598.3|160691.1|160601.1|160688|160598|19
1652780560000|2022-05-17 09:42:40|160689|160599|160692.5|160602.5|160694|160604|160687.8|160597.8|17
1652780570000|2022-05-17 09:42:50|160692.3|160602.3|160686.1|160596.1|160694.2|160604.2|160685.7|160595.7|25
1652780580000|2022-05-17 09:43:00|160685.9|160595.9|160685.8|160595.8|160689|160599|160685.4|160595.4|29
1652780590000|2022-05-17 09:43:10|160684|160594|160679.5|160589.5|160684.9|160594.9|160676.5|160586.5|27
1652780600000|2022-05-17 09:43:20|160679.2|160589.2|160685.4|160595.4|160687.1|160597.1|160675.4|160585.4|27
1652780610000|2022-05-17 09:43:30|160687.3|160597.3|160684.6|160594.6|160688.6|160598.6|160684.5|160594.5|23
1652780620000|2022-05-17 09:43:40|160684.5|160594.5|160677.1|160587.1|160684.5|160594.5|160674.6|160584.6|32
1652780630000|2022-05-17 09:43:50|160677.3|160587.3|160690.7|160600.7|160690.7|160600.7|160675.8|160585.8|26
1652780640000|2022-05-17 09:44:00|160692.8|160602.8|160693.8|160603.8|160706.4|160616.4|160690.2|160600.2|29
1652780650000|2022-05-17 09:44:10|160694.3|160604.3|160696.3|160606.3|160706.6|160616.6|160690.5|160600.5|30
1652780660000|2022-05-17 09:44:20|160696.5|160606.5|160693.4|160603.4|160697.2|160607.2|160691.8|160601.8|26
1652780670000|2022-05-17 09:44:30|160688.3|160598.3|160677.1|160587.1|160690.1|160600.1|160670.7|160580.7|28
1652780680000|2022-05-17 09:44:40|160677|160587|160668.4|160578.4|160691.1|160601.1|160664.2|160574.2|34
1652780690000|2022-05-17 09:44:50|160667.4|160577.4|160665.3|160575.3|160672.9|160582.9|160664.2|160574.2|22
1652780700000|2022-05-17 09:45:00|160667.4|160577.4|160673.6|160583.6|160673.6|160583.6|160666.6|160576.6|24
1652780710000|2022-05-17 09:45:10|160673.5|160583.5|160673|160583|160673.5|160583.5|160671.5|160581.5|12
1652780720000|2022-05-17 09:45:20|160672.7|160582.7|160677.6|160587.6|160678.1|160588.1|160672.4|160582.4|19
1652780730000|2022-05-17 09:45:30|160677.3|160587.3|160670.7|160580.7|160678.5|160588.5|160670.7|160580.7|20
1652780740000|2022-05-17 09:45:40|160671.2|160581.2|160678.7|160588.7|160682.8|160592.8|160671.2|160581.2|25
1652780750000|2022-05-17 09:45:50|160678.5|160588.5|160677.7|160587.7|160679.7|160589.7|160676.8|160586.8|21
1652780760000|2022-05-17 09:46:00|160677.6|160587.6|160708.2|160618.2|160733.1|160643.1|160677.6|160587.6|30
1652780770000|2022-05-17 09:46:10|160707.3|160617.3|160707.2|160617.2|160709.1|160619.1|160705.5|160615.5|21
1652780780000|2022-05-17 09:46:20|160706.5|160616.5|160710.3|160620.3|160713.6|160623.6|160706|160616|21
1652780790000|2022-05-17 09:46:30|160712.9|160622.9|160713.9|160623.9|160716.4|160626.4|160712.4|160622.4|29
1652780800000|2022-05-17 09:46:40|160714.1|160624.1|160714|160624|160714.5|160624.5|160705.8|160615.8|32
1652780810000|2022-05-17 09:46:50|160716.2|160626.2|160721.6|160631.6|160722.4|160632.4|160714.3|160624.3|35
1652780820000|2022-05-17 09:47:00|160715.9|160625.9|160717.6|160627.6|160721.3|160631.3|160714.5|160624.5|30
1652780830000|2022-05-17 09:47:10|160715.5|160625.5|160712.9|160622.9|160715.9|160625.9|160711|160621|25
1652780840000|2022-05-17 09:47:20|160712.5|160622.5|160712|160622|160714.4|160624.4|160709.3|160619.3|21
1652780850000|2022-05-17 09:47:30|160711.5|160621.5|160715.2|160625.2|160722.8|160632.8|160711.5|160621.5|33
1652780860000|2022-05-17 09:47:40|160715|160625|160718.5|160628.5|160720.4|160630.4|160715|160625|31
1652780870000|2022-05-17 09:47:50|160719.5|160629.5|160711.8|160621.8|160719.6|160629.6|160711.3|160621.3|28
1652780880000|2022-05-17 09:48:00|160710.6|160620.6|160715.7|160625.7|160715.7|160625.7|160710.2|160620.2|30
1652780890000|2022-05-17 09:48:10|160713.9|160623.9|160717.2|160627.2|160719.7|160629.7|160711.9|160621.9|31
1652780900000|2022-05-17 09:48:20|160719.2|160629.2|160719|160629|160719.8|160629.8|160714|160624|30
1652780910000|2022-05-17 09:48:30|160719.5|160629.5|160712.7|160622.7|160720.2|160630.2|160712.6|160622.6|29
1652780920000|2022-05-17 09:48:40|160713.4|160623.4|160709.7|160619.7|160716.1|160626.1|160709.4|160619.4|36
1652780930000|2022-05-17 09:48:50|160712.3|160622.3|160715.7|160625.7|160717.3|160627.3|160712.3|160622.3|32
1652780940000|2022-05-17 09:49:00|160717.1|160627.1|160717.4|160627.4|160719.4|160629.4|160716.9|160626.9|23
1652780950000|2022-05-17 09:49:10|160717.3|160627.3|160719.3|160629.3|160720.9|160630.9|160715.6|160625.6|23
1652780960000|2022-05-17 09:49:20|160718.9|160628.9|160717.3|160627.3|160719.9|160629.9|160714.2|160624.2|29
1652780970000|2022-05-17 09:49:30|160716.7|160626.7|160719.4|160629.4|160719.5|160629.5|160716.7|160626.7|24
1652780980000|2022-05-17 09:49:40|160719.3|160629.3|160721.4|160631.4|160726.3|160636.3|160718.2|160628.2|22
1652780990000|2022-05-17 09:49:50|160722|160632|160716.7|160626.7|160722|160632|160716.7|160626.7|24
1652781000000|2022-05-17 09:50:00|160716.6|160626.6|160714.1|160624.1|160717.4|160627.4|160713|160623|30
1652781010000|2022-05-17 09:50:10|160713.5|160623.5|160713.7|160623.7|160718.4|160628.4|160707|160617|32
1652781020000|2022-05-17 09:50:20|160717.4|160627.4|160718|160628|160718.2|160628.2|160713.8|160623.8|29
1652781030000|2022-05-17 09:50:30|160717.6|160627.6|160720.3|160630.3|160722.6|160632.6|160716.1|160626.1|35
1652781040000|2022-05-17 09:50:40|160720.4|160630.4|160721.9|160631.9|160724.5|160634.5|160720.4|160630.4|24
1652781050000|2022-05-17 09:50:50|160722.1|160632.1|160719.3|160629.3|160722.5|160632.5|160719.3|160629.3|18
1652781060000|2022-05-17 09:51:00|160719.8|160629.8|160799.1|160709.1|160802.7|160712.7|160719.5|160629.5|33
1652781070000|2022-05-17 09:51:10|160800|160710|160809|160719|160814.7|160724.7|160800|160710|34
1652781080000|2022-05-17 09:51:20|160808.3|160718.3|160812.1|160722.1|160818.9|160728.9|160808.3|160718.3|28
1652781090000|2022-05-17 09:51:30|160811.8|160721.8|160847.8|160757.8|160852.2|160762.2|160811.8|160721.8|33
1652781100000|2022-05-17 09:51:40|160847.2|160757.2|160844.7|160754.7|160849.8|160759.8|160841.3|160751.3|36
1652781110000|2022-05-17 09:51:50|160844.9|160754.9|160840.6|160750.6|160846|160756|160840.6|160750.6|28
1652781120000|2022-05-17 09:52:00|160843|160753|160850.5|160760.5|160852.6|160762.6|160843|160753|27
1652781130000|2022-05-17 09:52:10|160850.4|160760.4|160820.8|160730.8|160850.4|160760.4|160820.6|160730.6|34
1652781140000|2022-05-17 09:52:20|160822.3|160732.3|160838.4|160748.4|160838.9|160748.9|160821.7|160731.7|27
1652781150000|2022-05-17 09:52:30|160837.9|160747.9|160815.1|160725.1|160840|160750|160808.9|160718.9|31
1652781160000|2022-05-17 09:52:40|160814.7|160724.7|160805.1|160715.1|160815.2|160725.2|160803.5|160713.5|27
1652781170000|2022-05-17 09:52:50|160802.6|160712.6|160810.8|160720.8|160817.1|160727.1|160801|160711|28
1652781180000|2022-05-17 09:53:00|160810.3|160720.3|160807.3|160717.3|160818.3|160728.3|160807.1|160717.1|33
1652781190000|2022-05-17 09:53:10|160807.4|160717.4|160804.7|160714.7|160807.4|160717.4|160802.4|160712.4|21
1652781200000|2022-05-17 09:53:20|160805|160715|160806.7|160716.7|160807.5|160717.5|160804.1|160714.1|20
1652781210000|2022-05-17 09:53:30|160805.8|160715.8|160827.4|160737.4|160832.7|160742.7|160805.8|160715.8|32
1652781220000|2022-05-17 09:53:40|160827.2|160737.2|160838.3|160748.3|160840.5|160750.5|160825.5|160735.5|23
1652781230000|2022-05-17 09:53:50|160837|160747|160806.1|160716.1|160843.1|160753.1|160804.4|160714.4|31
1652781240000|2022-05-17 09:54:00|160814.5|160724.5|160823.1|160733.1|160826.9|160736.9|160807.1|160717.1|34
1652781250000|2022-05-17 09:54:10|160820.4|160730.4|160826.7|160736.7|160828.1|160738.1|160819.5|160729.5|21
1652781260000|2022-05-17 09:54:20|160824.9|160734.9|160824.7|160734.7|160826.1|160736.1|160814.2|160724.2|22
1652781270000|2022-05-17 09:54:30|160821.2|160731.2|160814.1|160724.1|160823|160733|160803.1|160713.1|25
1652781280000|2022-05-17 09:54:40|160814|160724|160805.5|160715.5|160814|160724|160804.2|160714.2|20
1652781290000|2022-05-17 09:54:50|160804.9|160714.9|160771.4|160681.4|160805.7|160715.7|160769.1|160679.1|20
1652781300000|2022-05-17 09:55:00|160769.2|160679.2|160769.4|160679.4|160774.7|160684.7|160769.2|160679.2|25
1652781310000|2022-05-17 09:55:10|160772.1|160682.1|160769|160679|160772.1|160682.1|160768.3|160678.3|24
1652781320000|2022-05-17 09:55:20|160769.2|160679.2|160782.8|160692.8|160804.9|160714.9|160769.2|160679.2|26
1652781330000|2022-05-17 09:55:30|160782.4|160692.4|160785.2|160695.2|160786.7|160696.7|160781.9|160691.9|16
1652781340000|2022-05-17 09:55:40|160785.9|160695.9|160785.3|160695.3|160786.9|160696.9|160782.1|160692.1|13
1652781350000|2022-05-17 09:55:50|160784.8|160694.8|160786.2|160696.2|160786.3|160696.3|160784.8|160694.8|6
1652781360000|2022-05-17 09:56:00|160786.9|160696.9|160774.7|160684.7|160786.9|160696.9|160755.1|160665.1|35
1652781370000|2022-05-17 09:56:10|160784.4|160694.4|160783.5|160693.5|160787.6|160697.6|160780|160690|25
1652781380000|2022-05-17 09:56:20|160785.3|160695.3|160784.4|160694.4|160785.3|160695.3|160777.8|160687.8|25
1652781390000|2022-05-17 09:56:30|160784.7|160694.7|160780.6|160690.6|160784.9|160694.9|160779.6|160689.6|18
1652781400000|2022-05-17 09:56:40|160783.4|160693.4|160778|160688|160783.4|160693.4|160774.5|160684.5|25
1652781410000|2022-05-17 09:56:50|160778.3|160688.3|160769.7|160679.7|160779.1|160689.1|160767.3|160677.3|25
1652781420000|2022-05-17 09:57:00|160771.1|160681.1|160771.3|160681.3|160771.7|160681.7|160762.6|160672.6|25
1652781430000|2022-05-17 09:57:10|160771.2|160681.2|160707.5|160617.5|160771.9|160681.9|160703.1|160613.1|28
1652781440000|2022-05-17 09:57:20|160707.4|160617.4|160702|160612|160708.4|160618.4|160701.6|160611.6|28
1652781450000|2022-05-17 09:57:30|160702.1|160612.1|160707.2|160617.2|160708.6|160618.6|160702.1|160612.1|29
1652781460000|2022-05-17 09:57:40|160707.6|160617.6|160709.1|160619.1|160709.1|160619.1|160704.2|160614.2|27
1652781470000|2022-05-17 09:57:50|160711.9|160621.9|160713.4|160623.4|160713.4|160623.4|160702.9|160612.9|31
1652781480000|2022-05-17 09:58:00|160714|160624|160720.5|160630.5|160721.2|160631.2|160714|160624|35
1652781490000|2022-05-17 09:58:10|160720.4|160630.4|160711.8|160621.8|160721.4|160631.4|160711.4|160621.4|24
1652781500000|2022-05-17 09:58:20|160711.6|160621.6|160708.5|160618.5|160711.6|160621.6|160708.4|160618.4|18
1652781510000|2022-05-17 09:58:30|160710.7|160620.7|160708.7|160618.7|160711|160621|160708|160618|20
1652781520000|2022-05-17 09:58:40|160707.5|160617.5|160708.4|160618.4|160710.8|160620.8|160707|160617|28
1652781530000|2022-05-17 09:58:50|160708.3|160618.3|160709.9|160619.9|160710.1|160620.1|160707.7|160617.7|20
1652781540000|2022-05-17 09:59:00|160707.6|160617.6|160710.6|160620.6|160714.7|160624.7|160707.3|160617.3|26
1652781550000|2022-05-17 09:59:10|160710|160620|160711.7|160621.7|160712.9|160622.9|160709.3|160619.3|32
1652781560000|2022-05-17 09:59:20|160711.6|160621.6|160710.3|160620.3|160714.2|160624.2|160710.3|160620.3|26
1652781570000|2022-05-17 09:59:30|160710.4|160620.4|160710.2|160620.2|160712.1|160622.1|160709.6|160619.6|25
1652781580000|2022-05-17 09:59:40|160709.9|160619.9|160720.7|160630.7|160720.7|160630.7|160709.7|160619.7|26
1652781590000|2022-05-17 09:59:50|160720.4|160630.4|160717|160627|160720.4|160630.4|160715.5|160625.5|31
1652781600000|2022-05-17 10:00:00|160717.5|160627.5|160720.2|160630.2|160725.5|160635.5|160716.4|160626.4|34
1652781610000|2022-05-17 10:00:10|160718.4|160628.4|160710.6|160620.6|160722.2|160632.2|160710.6|160620.6|34
1652781620000|2022-05-17 10:00:20|160712|160622|160710.7|160620.7|160712.2|160622.2|160710|160620|28
1652781630000|2022-05-17 10:00:30|160710.5|160620.5|160710.9|160620.9|160711.7|160621.7|160710.3|160620.3|11
1652781640000|2022-05-17 10:00:40|160710.8|160620.8|160713|160623|160713.2|160623.2|160710.8|160620.8|15
1652781650000|2022-05-17 10:00:50|160713.2|160623.2|160716.4|160626.4|160720.3|160630.3|160713|160623|25
1652781660000|2022-05-17 10:01:00|160715.6|160625.6|160718.4|160628.4|160720.8|160630.8|160715.6|160625.6|33
1652781670000|2022-05-17 10:01:10|160718.3|160628.3|160720.1|160630.1|160724.9|160634.9|160713.6|160623.6|40
1652781680000|2022-05-17 10:01:20|160720.2|160630.2|160722.7|160632.7|160722.7|160632.7|160718.5|160628.5|27
1652781690000|2022-05-17 10:01:30|160723.5|160633.5|160761.9|160671.9|160765.3|160675.3|160723.5|160633.5|27
1652781700000|2022-05-17 10:01:40|160762.3|160672.3|160753|160663|160765.2|160675.2|160752.1|160662.1|25
1652781710000|2022-05-17 10:01:50|160754|160664|160757.7|160667.7|160757.7|160667.7|160752.9|160662.9|22
1652781720000|2022-05-17 10:02:00|160756.5|160666.5|160764.9|160674.9|160773.1|160683.1|160756.3|160666.3|19
1652781730000|2022-05-17 10:02:10|160764.6|160674.6|160751|160661|160765.2|160675.2|160749.6|160659.6|17
1652781740000|2022-05-17 10:02:20|160760.8|160670.8|160758|160668|160760.8|160670.8|160757|160667|21
1652781750000|2022-05-17 10:02:30|160756|160666|160757.2|160667.2|160759.2|160669.2|160754.5|160664.5|17
1652781760000|2022-05-17 10:02:40|160756.1|160666.1|160754.1|160664.1|160756.3|160666.3|160753.5|160663.5|12
1652781770000|2022-05-17 10:02:50|160754.3|160664.3|160730|160640|160756.5|160666.5|160730|160640|24
1652781780000|2022-05-17 10:03:00|160734.7|160644.7|160722.5|160632.5|160735.9|160645.9|160722.2|160632.2|26
1652781790000|2022-05-17 10:03:10|160723.9|160633.9|160728.7|160638.7|160731.1|160641.1|160723.9|160633.9|27
1652781800000|2022-05-17 10:03:20|160731.8|160641.8|160727.8|160637.8|160733.3|160643.3|160726.6|160636.6|14
1652781810000|2022-05-17 10:03:30|160726.2|160636.2|160724.5|160634.5|160727.3|160637.3|160724.5|160634.5|8
1652781820000|2022-05-17 10:03:40|160725.3|160635.3|160726.8|160636.8|160728.9|160638.9|160723.5|160633.5|14
1652781830000|2022-05-17 10:03:50|160726|160636|160728.3|160638.3|160728.3|160638.3|160726|160636|5
1652781840000|2022-05-17 10:04:00|160728.1|160638.1|160727.5|160637.5|160728.1|160638.1|160725.1|160635.1|13
1652781850000|2022-05-17 10:04:10|160726.8|160636.8|160724.3|160634.3|160726.8|160636.8|160724.1|160634.1|11
1652781860000|2022-05-17 10:04:20|160728.9|160638.9|160718.9|160628.9|160728.9|160638.9|160718.9|160628.9|12
1652781870000|2022-05-17 10:04:30|160720.7|160630.7|160720.3|160630.3|160730.2|160640.2|160717.9|160627.9|15
1652781880000|2022-05-17 10:04:40|160721.4|160631.4|160718.3|160628.3|160722.4|160632.4|160718.2|160628.2|7
1652781890000|2022-05-17 10:04:50|160719.2|160629.2|160722.5|160632.5|160722.7|160632.7|160719.2|160629.2|10
1652781900000|2022-05-17 10:05:00|160721.4|160631.4|160724.5|160634.5|160726|160636|160719.8|160629.8|13
1652781910000|2022-05-17 10:05:10|160724.8|160634.8|160726.8|160636.8|160726.8|160636.8|160724.7|160634.7|10
1652781920000|2022-05-17 10:05:20|160731.4|160641.4|160723.5|160633.5|160731.6|160641.6|160720.6|160630.6|15
1652781930000|2022-05-17 10:05:30|160723.1|160633.1|160729.2|160639.2|160730|160640|160720|160630|22
1652781940000|2022-05-17 10:05:40|160729.6|160639.6|160726.6|160636.6|160730.1|160640.1|160725.6|160635.6|18
1652781950000|2022-05-17 10:05:50|160725.3|160635.3|160727.2|160637.2|160728.5|160638.5|160725.2|160635.2|16
1652781960000|2022-05-17 10:06:00|160727.1|160637.1|160725.5|160635.5|160728.5|160638.5|160724.9|160634.9|16
1652781970000|2022-05-17 10:06:10|160725.8|160635.8|160727.5|160637.5|160730.3|160640.3|160725.8|160635.8|28
1652781980000|2022-05-17 10:06:20|160726.4|160636.4|160728.8|160638.8|160731.1|160641.1|160725|160635|23
1652781990000|2022-05-17 10:06:30|160728.9|160638.9|160728.7|160638.7|160730.5|160640.5|160726.8|160636.8|9
1652782000000|2022-05-17 10:06:40|160729.1|160639.1|160727.6|160637.6|160729.3|160639.3|160726.8|160636.8|12
1652782010000|2022-05-17 10:06:50|160728.1|160638.1|160729.7|160639.7|160729.7|160639.7|160728.1|160638.1|4
1652782020000|2022-05-17 10:07:00|160729.2|160639.2|160727.4|160637.4|160731|160641|160727.4|160637.4|11
1652782030000|2022-05-17 10:07:10|160731|160641|160730.3|160640.3|160735.6|160645.6|160728.1|160638.1|21
1652782040000|2022-05-17 10:07:20|160731.2|160641.2|160728.5|160638.5|160731.2|160641.2|160728.5|160638.5|14
1652782050000|2022-05-17 10:07:30|160729.1|160639.1|160730.5|160640.5|160730.6|160640.6|160728.7|160638.7|11
1652782060000|2022-05-17 10:07:40|160726.9|160636.9|160692.5|160602.5|160727.7|160637.7|160689.8|160599.8|28
1652782070000|2022-05-17 10:07:50|160691.6|160601.6|160703|160613|160705.2|160615.2|160690.9|160600.9|30
1652782080000|2022-05-17 10:08:00|160704.2|160614.2|160703.7|160613.7|160707.9|160617.9|160703.7|160613.7|26
1652782090000|2022-05-17 10:08:10|160703.6|160613.6|160704.1|160614.1|160706.1|160616.1|160701.8|160611.8|19
1652782100000|2022-05-17 10:08:20|160702.7|160612.7|160702.7|160612.7|160706.2|160616.2|160701.1|160611.1|18
1652782110000|2022-05-17 10:08:30|160704.4|160614.4|160708.3|160618.3|160727.3|160621.5|160701.5|160595.2|30
1652782120000|2022-05-17 10:08:40|160709.9|160619.9|160711.1|160621.1|160716.4|160626.4|160706.3|160616.3|17
1652782130000|2022-05-17 10:08:50|160711.6|160621.6|160712.9|160622.9|160714|160624|160703.9|160613.9|20
1652782140000|2022-05-17 10:09:00|160712.3|160622.3|160702.8|160612.8|160712.3|160622.3|160698.5|160608.5|17
1652782150000|2022-05-17 10:09:10|160702.7|160612.7|160707|160617|160707|160617|160695.2|160605.2|20
1652782160000|2022-05-17 10:09:20|160707.4|160617.4|160705.1|160615.1|160707.7|160617.7|160704.3|160614.3|23
1652782170000|2022-05-17 10:09:30|160703.7|160613.7|160702.5|160612.5|160705.5|160615.5|160700.9|160610.9|5
1652782180000|2022-05-17 10:09:40|160700.7|160610.7|160704.8|160614.8|160704.8|160614.8|160698.8|160608.8|21
1652782190000|2022-05-17 10:09:50|160699.6|160609.6|160701.2|160611.2|160704.6|160614.6|160689.6|160599.6|21
1652782200000|2022-05-17 10:10:00|160704|160614|160680.6|160590.6|160716.6|160614|160675.4|160585.4|38
1652782210000|2022-05-17 10:10:10|160681.1|160591.1|160684.9|160594.9|160684.9|160594.9|160672.7|160582.7|33
1652782220000|2022-05-17 10:10:20|160685|160595|160677.8|160587.8|160685.1|160595.1|160676.9|160586.9|30
1652782230000|2022-05-17 10:10:30|160679|160589|160685.1|160595.1|160685.6|160595.6|160678.1|160588.1|22
1652782240000|2022-05-17 10:10:40|160684.4|160594.4|160678.4|160588.4|160685.8|160595.8|160675.9|160585.9|17
1652782250000|2022-05-17 10:10:50|160678.1|160588.1|160677.5|160587.5|160678.1|160588.1|160675.9|160585.9|23
1652782260000|2022-05-17 10:11:00|160677.3|160587.3|160675.3|160585.3|160677.9|160587.9|160675|160585|20
1652782270000|2022-05-17 10:11:10|160674.4|160584.4|160679.8|160589.8|160679.8|160589.8|160674.3|160584.3|14
1652782280000|2022-05-17 10:11:20|160679.6|160589.6|160679.1|160589.1|160684.1|160594.1|160679.1|160589.1|19
1652782290000|2022-05-17 10:11:30|160678.7|160588.7|160678.7|160588.7|160683.1|160593.1|160678.7|160588.7|21
1652782300000|2022-05-17 10:11:40|160676.9|160586.9|160681.5|160591.5|160681.8|160591.8|160676.9|160586.9|29
1652782310000|2022-05-17 10:11:50|160680.1|160590.1|160679.2|160589.2|160680.6|160590.6|160677.5|160587.5|17
1652782320000|2022-05-17 10:12:00|160679.9|160589.9|160682.1|160592.1|160685.8|160595.8|160678.5|160588.5|21
1652782330000|2022-05-17 10:12:10|160683.8|160593.8|160683.2|160593.2|160684.4|160594.4|160680.8|160590.8|25
1652782340000|2022-05-17 10:12:20|160682.9|160592.9|160685.6|160595.6|160685.6|160595.6|160681.4|160591.4|17
1652782350000|2022-05-17 10:12:30|160686.3|160596.3|160684.7|160594.7|160688.8|160598.8|160682|160592|29
1652782360000|2022-05-17 10:12:40|160686.7|160596.7|160682.6|160592.6|160686.7|160596.7|160681.4|160591.4|37
1652782370000|2022-05-17 10:12:50|160683.1|160593.1|160689.6|160599.6|160692|160602|160681.2|160591.2|28
1652782380000|2022-05-17 10:13:00|160685|160595|160691.1|160601.1|160691.1|160601.1|160684.1|160594.1|25
1652782390000|2022-05-17 10:13:10|160689.5|160599.5|160686.4|160596.4|160690.2|160600.2|160684.3|160594.3|17
1652782400000|2022-05-17 10:13:20|160686.7|160596.7|160686|160596|160687.5|160597.5|160683.8|160593.8|21
1652782410000|2022-05-17 10:13:30|160685.9|160595.9|160685.4|160595.4|160688.5|160598.5|160685|160595|16
1652782420000|2022-05-17 10:13:40|160685|160595|160687.2|160597.2|160692.3|160602.3|160684.5|160594.5|15
1652782430000|2022-05-17 10:13:50|160686.7|160596.7|160686.3|160596.3|160695.5|160605.5|160684.8|160594.8|17
1652782440000|2022-05-17 10:14:00|160686.6|160596.6|160689.2|160599.2|160690.2|160600.2|160686|160596|20
1652782450000|2022-05-17 10:14:10|160689.1|160599.1|160717.5|160627.5|160718|160628|160688.4|160598.4|26
1652782460000|2022-05-17 10:14:20|160717.8|160627.8|160715.9|160625.9|160717.8|160627.8|160712.5|160622.5|21
1652782470000|2022-05-17 10:14:30|160715.5|160625.5|160721.8|160631.8|160723.7|160633.7|160714.6|160624.6|22
1652782480000|2022-05-17 10:14:40|160721.6|160631.6|160722.2|160632.2|160726.4|160636.4|160721.6|160631.6|14
1652782490000|2022-05-17 10:14:50|160722.4|160632.4|160701.5|160611.5|160722.4|160632.4|160701.5|160611.5|27
1652782500000|2022-05-17 10:15:00|160701.6|160611.6|160715.3|160625.3|160716.8|160626.8|160701.6|160611.6|25
1652782510000|2022-05-17 10:15:10|160715.4|160625.4|160718.5|160628.5|160719.3|160629.3|160714.5|160624.5|19
1652782520000|2022-05-17 10:15:20|160717.3|160627.3|160713.2|160623.2|160720|160630|160713.2|160623.2|22
1652782530000|2022-05-17 10:15:30|160713.5|160623.5|160720.3|160630.3|160722.8|160632.8|160713|160623|15
1652782540000|2022-05-17 10:15:40|160712.1|160622.1|160803.2|160713.2|160803.2|160713.2|160712.1|160622.1|15
1652782550000|2022-05-17 10:15:50|160800.9|160710.9|160797.8|160707.8|160802.4|160712.4|160797.4|160707.4|34
1652782560000|2022-05-17 10:16:00|160798.2|160708.2|160800.5|160710.5|160801.4|160711.4|160797.5|160707.5|31
1652782570000|2022-05-17 10:16:10|160800.6|160710.6|160802.6|160712.6|160804.7|160714.7|160799.4|160709.4|20
1652782580000|2022-05-17 10:16:20|160802.8|160712.8|160799.7|160709.7|160807.1|160717.1|160796.8|160706.8|37
1652782590000|2022-05-17 10:16:30|160800.3|160710.3|160788.6|160698.6|160813.4|160712.5|160788.6|160680.4|38
1652782600000|2022-05-17 10:16:40|160789|160699|160789.3|160699.3|160806.5|160708.9|160784.5|160674.7|35
1652782610000|2022-05-17 10:16:50|160787.5|160697.5|160788.2|160698.2|160788.4|160698.4|160783.2|160693.2|38
1652782620000|2022-05-17 10:17:00|160786.7|160696.7|160747.8|160657.8|160787.5|160697.5|160747.8|160657.8|36
1652782630000|2022-05-17 10:17:10|160741.2|160651.2|160738.2|160648.2|160742.6|160652.6|160727.2|160637.2|31
1652782640000|2022-05-17 10:17:20|160738.1|160648.1|160736.6|160646.6|160739.9|160649.9|160735.5|160645.5|30
1652782650000|2022-05-17 10:17:30|160705.6|160615.6|160711.7|160621.7|160722.5|160632.5|160705.6|160615.6|34
1652782660000|2022-05-17 10:17:40|160711.4|160621.4|160709.5|160619.5|160715.3|160625.3|160705.8|160615.8|37
1652782670000|2022-05-17 10:17:50|160709.8|160619.8|160682.6|160592.6|160710.6|160620.6|160682.6|160592.6|37
1652782680000|2022-05-17 10:18:00|160683.4|160593.4|160679.4|160589.4|160707.3|160617.3|160679.4|160589.4|36
1652782690000|2022-05-17 10:18:10|160675.6|160585.6|160677.7|160587.7|160678.7|160588.7|160670.5|160580.5|29
1652782700000|2022-05-17 10:18:20|160675.6|160585.6|160677.3|160587.3|160677.5|160587.5|160674.2|160584.2|32
1652782710000|2022-05-17 10:18:30|160679.2|160589.2|160706.6|160616.6|160706.6|160616.6|160678.8|160588.8|35
1652782720000|2022-05-17 10:18:40|160707.7|160617.7|160725.4|160635.4|160728.2|160638.2|160707.7|160617.7|35
1652782730000|2022-05-17 10:18:50|160726.2|160636.2|160679.2|160589.2|160731.2|160641.2|160676|160586|35
1652782740000|2022-05-17 10:19:00|160680.5|160590.5|160675|160585|160689|160599|160673.3|160583.3|34
1652782750000|2022-05-17 10:19:10|160676.1|160586.1|160688.6|160598.6|160691.3|160601.3|160670.8|160580.8|34
1652782760000|2022-05-17 10:19:20|160687.1|160597.1|160707.8|160617.8|160717.5|160627.5|160684.9|160594.9|39
1652782770000|2022-05-17 10:19:30|160703.8|160613.8|160674.6|160584.6|160703.8|160613.8|160673.5|160583.5|34
1652782780000|2022-05-17 10:19:40|160673.2|160583.2|160735.6|160645.6|160735.6|160645.6|160673.2|160583.2|36
1652782790000|2022-05-17 10:19:50|160734.8|160644.8|160740.3|160650.3|160743.5|160653.5|160721.6|160631.6|37
1652782800000|2022-05-17 10:20:00|160738.9|160648.9|160746.5|160656.5|160757.7|160667.7|160737.4|160647.4|36
1652782810000|2022-05-17 10:20:10|160746.7|160656.7|160739.6|160649.6|160751.1|160661.1|160733.8|160643.8|35
1652782820000|2022-05-17 10:20:20|160739.9|160649.9|160723.4|160633.4|160740|160650|160721.7|160631.7|28
1652782830000|2022-05-17 10:20:30|160724|160634|160702.1|160612.1|160724|160634|160680.5|160590.5|33
1652782840000|2022-05-17 10:20:40|160700|160610|160709.3|160619.3|160715.5|160625.5|160677.8|160587.8|36
1652782850000|2022-05-17 10:20:50|160709.8|160619.8|160714|160624|160717.2|160627.2|160709.8|160619.8|33
1652782860000|2022-05-17 10:21:00|160715.2|160625.2|160726.1|160636.1|160726.1|160636.1|160704.9|160614.9|30
1652782870000|2022-05-17 10:21:10|160729.3|160639.3|160748.4|160658.4|160748.6|160658.6|160728.1|160638.1|35
1652782880000|2022-05-17 10:21:20|160747.6|160657.6|160735.9|160645.9|160748.7|160658.7|160735.9|160645.9|31
1652782890000|2022-05-17 10:21:30|160736.6|160646.6|160736.2|160646.2|160741.9|160651.9|160730.9|160640.9|32
1652782900000|2022-05-17 10:21:40|160732|160642|160702.4|160612.4|160741.4|160651.4|160699.7|160609.7|35
1652782910000|2022-05-17 10:21:50|160701.6|160611.6|160698.7|160608.7|160701.6|160611.6|160694.8|160604.8|28
1652782920000|2022-05-17 10:22:00|160698.5|160608.5|160684.7|160594.7|160698.5|160608.5|160681.5|160591.5|28
1652782930000|2022-05-17 10:22:10|160685.4|160595.4|160696.9|160606.9|160719.6|160629.6|160682.7|160592.7|35
1652782940000|2022-05-17 10:22:20|160696.1|160606.1|160697.5|160607.5|160697.5|160607.5|160694.6|160604.6|25
1652782950000|2022-05-17 10:22:30|160697.8|160607.8|160695.6|160605.6|160700.4|160610.4|160695.6|160605.6|20
1652782960000|2022-05-17 10:22:40|160694.8|160604.8|160704.3|160614.3|160707.3|160617.3|160682.4|160592.4|34
1652782970000|2022-05-17 10:22:50|160703.5|160613.5|160688.1|160598.1|160705.8|160615.8|160684.6|160594.6|30
1652782980000|2022-05-17 10:23:00|160684.6|160594.6|160682.5|160592.5|160685.9|160595.9|160679.6|160589.6|29
1652782990000|2022-05-17 10:23:10|160682.8|160592.8|160681.1|160591.1|160685.7|160595.7|160679.2|160589.2|33
1652783000000|2022-05-17 10:23:20|160681.2|160591.2|160692.3|160602.3|160692.3|160602.3|160681.2|160591.2|30
1652783010000|2022-05-17 10:23:30|160692.8|160602.8|160710.6|160620.6|160726.2|160636.2|160689.8|160599.8|37
1652783020000|2022-05-17 10:23:40|160714.3|160624.3|160731.6|160641.6|160741.6|160651.6|160712.5|160622.5|31
1652783030000|2022-05-17 10:23:50|160730.9|160640.9|160764.8|160674.8|160764.8|160674.8|160730.9|160640.9|26
1652783040000|2022-05-17 10:24:00|160758.7|160668.7|160739.3|160649.3|160760.5|160670.5|160735.2|160645.2|35
1652783050000|2022-05-17 10:24:10|160736.4|160646.4|160740|160650|160744.3|160654.3|160736.4|160646.4|29
1652783060000|2022-05-17 10:24:20|160739|160649|160727.8|160637.8|160742.9|160652.9|160727.8|160637.8|26
1652783070000|2022-05-17 10:24:30|160725.9|160635.9|160732.1|160642.1|160732.1|160642.1|160717|160627|32
1652783080000|2022-05-17 10:24:40|160723.9|160633.9|160723.9|160633.9|160729.4|160639.4|160718.7|160628.7|34
1652783090000|2022-05-17 10:24:50|160724.5|160634.5|160739.1|160649.1|160744|160654|160722.4|160632.4|30
1652783100000|2022-05-17 10:25:00|160737.4|160647.4|160719|160629|160737.8|160647.8|160719|160629|37
1652783110000|2022-05-17 10:25:10|160718.9|160628.9|160700.7|160610.7|160719.9|160629.9|160698.3|160608.3|38
1652783120000|2022-05-17 10:25:20|160689|160599|160687|160597|160696.3|160606.3|160682.1|160592.1|37
1652783130000|2022-05-17 10:25:30|160689|160599|160680.2|160590.2|160691.7|160601.7|160672.1|160582.1|26
1652783140000|2022-05-17 10:25:40|160681.7|160591.7|160678.4|160588.4|160684.6|160594.6|160678|160588|30
1652783150000|2022-05-17 10:25:50|160678.8|160588.8|160701.8|160611.8|160710.5|160620.5|160678.8|160588.8|34
1652783160000|2022-05-17 10:26:00|160707.3|160617.3|160725.1|160635.1|160727.8|160637.8|160697.7|160607.7|38
1652783170000|2022-05-17 10:26:10|160723.5|160633.5|160679.9|160589.9|160725.6|160635.6|160678|160588|36
1652783180000|2022-05-17 10:26:20|160681.8|160591.8|160710.4|160620.4|160712.7|160622.7|160680.7|160590.7|29
1652783190000|2022-05-17 10:26:30|160710.7|160620.7|160677.6|160587.6|160711.5|160621.5|160671.5|160581.5|31
1652783200000|2022-05-17 10:26:40|160683.3|160593.3|160706.8|160616.8|160711.9|160621.9|160679.5|160589.5|32
1652783210000|2022-05-17 10:26:50|160701.1|160611.1|160702.5|160612.5|160704.2|160614.2|160694.9|160604.9|31
1652783220000|2022-05-17 10:27:00|160703.7|160613.7|160720|160630|160721.5|160631.5|160703.6|160613.6|32
1652783230000|2022-05-17 10:27:10|160717.5|160627.5|160730|160640|160734.5|160644.5|160715.7|160625.7|34
1652783240000|2022-05-17 10:27:20|160726.7|160636.7|160726.9|160636.9|160728.9|160638.9|160723.7|160633.7|38
1652783250000|2022-05-17 10:27:30|160727.9|160637.9|160729.7|160639.7|160750|160660|160727.3|160637.3|38
1652783260000|2022-05-17 10:27:40|160729.1|160639.1|160729.6|160639.6|160729.6|160639.6|160724.2|160634.2|31
1652783270000|2022-05-17 10:27:50|160726.9|160636.9|160729|160639|160731.1|160641.1|160725.9|160635.9|24
1652783280000|2022-05-17 10:28:00|160727.9|160637.9|160729.4|160639.4|160730.7|160640.7|160726.7|160636.7|21
1652783290000|2022-05-17 10:28:10|160731.5|160641.5|160716.9|160626.9|160732.1|160642.1|160711.8|160621.8|28
1652783300000|2022-05-17 10:28:20|160717.7|160627.7|160723|160633|160726.1|160636.1|160710|160620|34
1652783310000|2022-05-17 10:28:30|160722.7|160632.7|160734|160644|160734.2|160644.2|160717|160627|26
1652783320000|2022-05-17 10:28:40|160732.7|160642.7|160729|160639|160735.9|160645.9|160726.7|160636.7|31
1652783330000|2022-05-17 10:28:50|160729.7|160639.7|160729.9|160639.9|160731.3|160641.3|160725.7|160635.7|22
1652783340000|2022-05-17 10:29:00|160730.2|160640.2|160748.9|160658.9|160753.4|160663.4|160729.5|160639.5|37
1652783350000|2022-05-17 10:29:10|160749.4|160659.4|160726.3|160636.3|160749.6|160659.6|160720.6|160630.6|32
1652783360000|2022-05-17 10:29:20|160724.3|160634.3|160720.9|160630.9|160729.9|160639.9|160717.8|160627.8|37
1652783370000|2022-05-17 10:29:30|160721.4|160631.4|160734|160644|160735.1|160645.1|160720.4|160630.4|32
1652783380000|2022-05-17 10:29:40|160734.2|160644.2|160727.3|160637.3|160741.9|160651.9|160720.3|160630.3|27
1652783390000|2022-05-17 10:29:50|160721.3|160631.3|160724|160634|160730.6|160640.6|160721.3|160631.3|36
1652783400000|2022-05-17 10:30:00|160724.8|160634.8|160724.7|160634.7|160728.9|160638.9|160723|160633|35
1652783410000|2022-05-17 10:30:10|160724.8|160634.8|160723.8|160633.8|160725.7|160635.7|160721.1|160631.1|37
1652783420000|2022-05-17 10:30:20|160724.5|160634.5|160722.1|160632.1|160725.7|160635.7|160718.5|160628.5|31
1652783430000|2022-05-17 10:30:30|160720.7|160630.7|160729.6|160639.6|160734|160644|160719.3|160629.3|25
1652783440000|2022-05-17 10:30:40|160730.7|160640.7|160726.9|160636.9|160734.2|160644.2|160726.8|160636.8|31
1652783450000|2022-05-17 10:30:50|160727.1|160637.1|160724|160634|160728.4|160638.4|160722|160632|27
1652783460000|2022-05-17 10:31:00|160724.9|160634.9|160723.1|160633.1|160726.9|160636.9|160721.8|160631.8|22
1652783470000|2022-05-17 10:31:10|160723.3|160633.3|160725.8|160635.8|160729.8|160639.8|160723.3|160633.3|25
1652783480000|2022-05-17 10:31:20|160724.2|160634.2|160691.9|160601.9|160727.3|160637.3|160688.3|160598.3|35
1652783490000|2022-05-17 10:31:30|160691.6|160601.6|160685.9|160595.9|160691.6|160601.6|160683.6|160593.6|24
1652783500000|2022-05-17 10:31:40|160684.5|160594.5|160680.9|160590.9|160688.1|160598.1|160677|160587|36
1652783510000|2022-05-17 10:31:50|160675.5|160585.5|160668.8|160578.8|160681.5|160591.5|160668.8|160578.8|29
1652783520000|2022-05-17 10:32:00|160673.5|160583.5|160678.4|160588.4|160680|160590|160672.5|160582.5|28
1652783530000|2022-05-17 10:32:10|160678.1|160588.1|160699.7|160609.7|160703.2|160613.2|160673.1|160583.1|36
1652783540000|2022-05-17 10:32:20|160700.9|160610.9|160693.9|160603.9|160701.1|160611.1|160693.3|160603.3|29
1652783550000|2022-05-17 10:32:30|160684.5|160594.5|160691.7|160601.7|160694|160604|160684.5|160594.5|33
1652783560000|2022-05-17 10:32:40|160689.4|160599.4|160688.7|160598.7|160702.7|160612.7|160686.9|160596.9|29
1652783570000|2022-05-17 10:32:50|160691.9|160601.9|160678.3|160588.3|160691.9|160601.9|160675.7|160585.7|19
1652783580000|2022-05-17 10:33:00|160679.5|160589.5|160668.5|160578.5|160680.3|160590.3|160664.8|160574.8|30
1652783590000|2022-05-17 10:33:10|160674.7|160584.7|160617.2|160527.2|160674.7|160584.7|160617.2|160527.2|35
1652783600000|2022-05-17 10:33:20|160618.9|160528.9|160617.4|160527.4|160621.7|160531.7|160614.4|160524.4|19
1652783610000|2022-05-17 10:33:30|160618.9|160528.9|160649|160559|160650.2|160560.2|160618.9|160528.9|30
1652783620000|2022-05-17 10:33:40|160649.2|160559.2|160652.3|160562.3|160652.6|160562.6|160646.2|160556.2|29
1652783630000|2022-05-17 10:33:50|160650.8|160560.8|160698.5|160608.5|160701.6|160611.6|160650.6|160560.6|36
1652783640000|2022-05-17 10:34:00|160698.1|160608.1|160695.3|160605.3|160699.6|160609.6|160693.7|160603.7|34
1652783650000|2022-05-17 10:34:10|160698.3|160608.3|160684.7|160594.7|160698.3|160608.3|160684.7|160594.7|32
1652783660000|2022-05-17 10:34:20|160687.1|160597.1|160674.2|160584.2|160690.5|160600.5|160669.8|160579.8|27
1652783670000|2022-05-17 10:34:30|160675.1|160585.1|160673.7|160583.7|160675.1|160585.1|160672.3|160582.3|29
1652783680000|2022-05-17 10:34:40|160673.8|160583.8|160679.1|160589.1|160681.2|160591.2|160673|160583|27
1652783690000|2022-05-17 10:34:50|160676.7|160586.7|160675.2|160585.2|160679.3|160589.3|160671.7|160581.7|34
1652783700000|2022-05-17 10:35:00|160675|160585|160688.2|160598.2|160693.7|160603.7|160675|160585|31
1652783710000|2022-05-17 10:35:10|160689|160599|160677|160587|160689.4|160599.4|160674.6|160584.6|30
1652783720000|2022-05-17 10:35:20|160675|160585|160677.8|160587.8|160679.4|160589.4|160675|160585|29
1652783730000|2022-05-17 10:35:30|160677.7|160587.7|160667.1|160577.1|160678.6|160588.6|160663.7|160573.7|29
1652783740000|2022-05-17 10:35:40|160666.8|160576.8|160674.8|160584.8|160692.5|160602.5|160633.5|160543.5|36
1652783750000|2022-05-17 10:35:50|160675.1|160585.1|160684.5|160594.5|160694|160604|160670.1|160580.1|33
1652783760000|2022-05-17 10:36:00|160684.6|160594.6|160683.9|160593.9|160689.5|160599.5|160680.7|160590.7|33
1652783770000|2022-05-17 10:36:10|160679.6|160589.6|160699.8|160609.8|160699.8|160609.8|160673|160583|31
1652783780000|2022-05-17 10:36:20|160699.7|160609.7|160682.7|160592.7|160699.7|160609.7|160679.9|160589.9|27
1652783790000|2022-05-17 10:36:30|160682.1|160592.1|160681|160591|160682.8|160592.8|160680.7|160590.7|21
1652783800000|2022-05-17 10:36:40|160680.4|160590.4|160671.1|160581.1|160680.4|160590.4|160670.3|160580.3|29
1652783810000|2022-05-17 10:36:50|160672.2|160582.2|160668.2|160578.2|160674.5|160584.5|160667.9|160577.9|27
1652783820000|2022-05-17 10:37:00|160668.8|160578.8|160675.2|160585.2|160682.7|160592.7|160667.5|160577.5|28
1652783830000|2022-05-17 10:37:10|160673.9|160583.9|160679.4|160589.4|160684.6|160594.6|160672.8|160582.8|30
1652783840000|2022-05-17 10:37:20|160686.7|160596.7|160632.6|160542.6|160686.7|160596.7|160629.1|160539.1|26
1652783850000|2022-05-17 10:37:30|160632.8|160542.8|160621.8|160531.8|160632.8|160542.8|160613.6|160523.6|34
1652783860000|2022-05-17 10:37:40|160622|160532|160628.4|160538.4|160643.5|160553.5|160619.1|160529.1|37
1652783870000|2022-05-17 10:37:50|160627.5|160537.5|160644|160554|160644|160554|160612|160522|38
1652783880000|2022-05-17 10:38:00|160644.8|160554.8|160632.3|160542.3|160644.8|160554.8|160632.3|160542.3|27
1652783890000|2022-05-17 10:38:10|160632.5|160542.5|160621.1|160531.1|160636.1|160546.1|160615.2|160525.2|34
1652783900000|2022-05-17 10:38:20|160621.3|160531.3|160640.8|160550.8|160643|160553|160619.6|160529.6|34
1652783910000|2022-05-17 10:38:30|160639.9|160549.9|160626.4|160536.4|160639.9|160549.9|160625.4|160535.4|33
1652783920000|2022-05-17 10:38:40|160618.5|160528.5|160618.4|160528.4|160620.9|160530.9|160607.5|160517.5|31
1652783930000|2022-05-17 10:38:50|160616.8|160526.8|160639.1|160549.1|160648|160558|160605.9|160515.9|34
1652783940000|2022-05-17 10:39:00|160640.7|160550.7|160645.1|160555.1|160654.2|160564.2|160639.6|160549.6|35
1652783950000|2022-05-17 10:39:10|160644|160554|160620.1|160530.1|160644.7|160554.7|160614.9|160524.9|32
1652783960000|2022-05-17 10:39:20|160618.4|160528.4|160616.7|160526.7|160623.2|160533.2|160615.7|160525.7|34
1652783970000|2022-05-17 10:39:30|160614.1|160524.1|160616.3|160526.3|160617.6|160527.6|160614.1|160524.1|34
1652783980000|2022-05-17 10:39:40|160616.8|160526.8|160607.1|160517.1|160616.8|160526.8|160605.2|160515.2|24
1652783990000|2022-05-17 10:39:50|160608|160518|160611.8|160521.8|160616.5|160526.5|160600.6|160510.6|31
1652784000000|2022-05-17 10:40:00|160611.5|160521.5|160620.3|160530.3|160620.3|160530.3|160611.5|160521.5|35
1652784010000|2022-05-17 10:40:10|160620.6|160530.6|160629|160539|160636.6|160546.6|160618.7|160528.7|34
1652784020000|2022-05-17 10:40:20|160630.2|160540.2|160623.3|160533.3|160631.7|160541.7|160623.2|160533.2|36
1652784030000|2022-05-17 10:40:30|160624.3|160534.3|160621.5|160491.5|160626.5|160536.5|160605.7|160491.5|33
1652784040000|2022-05-17 10:40:40|160631.7|160501.7|160626.1|160536.1|160631.7|160538.1|160606.1|160501.7|31
1652784050000|2022-05-17 10:40:50|160626.2|160536.2|160635.6|160545.6|160638.6|160548.6|160626.2|160536.2|25
1652784060000|2022-05-17 10:41:00|160635.9|160545.9|160636.6|160546.6|160641.9|160551.9|160635.5|160545.5|27
1652784070000|2022-05-17 10:41:10|160636.1|160546.1|160637.5|160547.5|160640|160550|160634.9|160544.9|27
1652784080000|2022-05-17 10:41:20|160629.4|160539.4|160630.2|160540.2|160639.5|160549.5|160622.7|160532.7|29
1652784090000|2022-05-17 10:41:30|160630|160540|160630.8|160540.8|160633.4|160543.4|160627.6|160537.6|22
1652784100000|2022-05-17 10:41:40|160630.5|160540.5|160628.9|160538.9|160639.2|160549.2|160626.3|160536.3|27
1652784110000|2022-05-17 10:41:50|160627.8|160537.8|160613.9|160523.9|160644.4|160554.4|160612.4|160522.4|34
1652784120000|2022-05-17 10:42:00|160612|160522|160617.7|160527.7|160626.7|160536.7|160605.8|160515.8|35
1652784130000|2022-05-17 10:42:10|160617.8|160527.8|160625.9|160535.9|160625.9|160535.9|160617.7|160527.7|31
1652784140000|2022-05-17 10:42:20|160626|160536|160611.3|160521.3|160627.4|160537.4|160609.9|160519.9|29
1652784150000|2022-05-17 10:42:30|160610.6|160520.6|160620|160530|160620|160530|160609.7|160519.7|28
1652784160000|2022-05-17 10:42:40|160615.2|160525.2|160606.1|160516.1|160617.7|160527.7|160603.3|160513.3|32
1652784170000|2022-05-17 10:42:50|160606.7|160516.7|160610.1|160520.1|160613.3|160523.3|160606.7|160516.7|27
1652784180000|2022-05-17 10:43:00|160609.5|160519.5|160615.2|160525.2|160616.5|160526.5|160608|160518|22
1652784190000|2022-05-17 10:43:10|160615.5|160525.5|160615.4|160525.4|160621.8|160531.8|160609.8|160519.8|31
1652784200000|2022-05-17 10:43:20|160620.6|160530.6|160617.7|160527.7|160621.4|160531.4|160609.9|160519.9|30
1652784210000|2022-05-17 10:43:30|160617|160527|160612.6|160522.6|160621.2|160531.2|160611.9|160521.9|23
1652784220000|2022-05-17 10:43:40|160614.2|160524.2|160608.4|160518.4|160624.6|160534.6|160603.1|160513.1|27
1652784230000|2022-05-17 10:43:50|160609.8|160519.8|160616.8|160526.8|160616.8|160526.8|160607|160517|33
1652784240000|2022-05-17 10:44:00|160617.2|160527.2|160621.2|160531.2|160624.6|160534.6|160616.8|160526.8|18
1652784250000|2022-05-17 10:44:10|160619.7|160529.7|160612.5|160522.5|160619.7|160529.7|160612.1|160522.1|22
1652784260000|2022-05-17 10:44:20|160612.3|160522.3|160605.9|160515.9|160612.6|160522.6|160605.9|160515.9|29
1652784270000|2022-05-17 10:44:30|160607.7|160517.7|160613.6|160523.6|160613.6|160523.6|160607.5|160517.5|20
1652784280000|2022-05-17 10:44:40|160614.5|160524.5|160605.7|160515.7|160614.8|160524.8|160605.6|160515.6|25
1652784290000|2022-05-17 10:44:50|160606|160516|160607|160517|160607.6|160517.6|160605.4|160515.4|15
1652784300000|2022-05-17 10:45:00|160606.8|160516.8|160613.3|160523.3|160613.3|160523.3|160605.1|160515.1|15
1652784310000|2022-05-17 10:45:10|160613.7|160523.7|160610.9|160520.9|160614.1|160524.1|160610.3|160520.3|13
1652784320000|2022-05-17 10:45:20|160609.5|160519.5|160615.3|160525.3|160622.5|160532.5|160609.3|160519.3|28
1652784330000|2022-05-17 10:45:30|160617|160527|160614.4|160524.4|160617|160527|160598.3|160508.3|32
1652784340000|2022-05-17 10:45:40|160616.2|160526.2|160611.2|160521.2|160623.7|160533.7|160606.6|160516.6|24
1652784350000|2022-05-17 10:45:50|160612.7|160522.7|160612.4|160522.4|160618.9|160528.9|160609.3|160519.3|27
1652784360000|2022-05-17 10:46:00|160614.5|160524.5|160618.2|160528.2|160618.3|160528.3|160611.5|160521.5|20
1652784370000|2022-05-17 10:46:10|160619.8|160529.8|160625.4|160535.4|160625.7|160535.7|160616.4|160526.4|24
1652784380000|2022-05-17 10:46:20|160625.8|160535.8|160616.5|160526.5|160626.5|160536.5|160611.5|160521.5|30
1652784390000|2022-05-17 10:46:30|160618.6|160528.6|160614.4|160524.4|160623|160533|160608.5|160518.5|28
1652784400000|2022-05-17 10:46:40|160604|160514|160594.8|160504.8|160606.8|160516.8|160593.9|160503.9|24
1652784410000|2022-05-17 10:46:50|160594.9|160504.9|160596.8|160506.8|160600.9|160510.9|160593.2|160503.2|15
1652784420000|2022-05-17 10:47:00|160599.5|160509.5|160602.7|160512.7|160603.3|160513.3|160596|160506|27
1652784430000|2022-05-17 10:47:10|160602.4|160512.4|160622.8|160532.8|160625.1|160535.1|160602.4|160512.4|26
1652784440000|2022-05-17 10:47:20|160623.3|160533.3|160623.7|160533.7|160638|160548|160623.3|160533.3|23
1652784450000|2022-05-17 10:47:30|160623.4|160533.4|160622|160532|160625.4|160535.4|160617.4|160527.4|28
1652784460000|2022-05-17 10:47:40|160622.4|160532.4|160622.1|160532.1|160624.3|160534.3|160621.3|160531.3|28
1652784470000|2022-05-17 10:47:50|160622.8|160532.8|160596.2|160506.2|160623.3|160533.3|160594.7|160504.7|24
1652784480000|2022-05-17 10:48:00|160596.7|160506.7|160593.8|160503.8|160601.2|160511.2|160590.8|160500.8|28
1652784490000|2022-05-17 10:48:10|160587.7|160497.7|160589.3|160499.3|160596.1|160506.1|160587.7|160497.7|26
1652784500000|2022-05-17 10:48:20|160592.9|160502.9|160598.6|160508.6|160598.6|160508.6|160590.9|160500.9|24
1652784510000|2022-05-17 10:48:30|160598.8|160508.8|160587.7|160497.7|160599.7|160509.7|160587.7|160497.7|24
1652784520000|2022-05-17 10:48:40|160589.8|160499.8|160592.7|160502.7|160593|160503|160588.5|160498.5|21
1652784530000|2022-05-17 10:48:50|160592.8|160502.8|160589.6|160499.6|160593|160503|160586.5|160496.5|18
1652784540000|2022-05-17 10:49:00|160590.3|160500.3|160578.3|160488.3|160590.8|160500.8|160578|160488|21
1652784550000|2022-05-17 10:49:10|160581.9|160491.9|160577.6|160487.6|160581.9|160491.9|160577.1|160487.1|27
1652784560000|2022-05-17 10:49:20|160576.2|160486.2|160581|160491|160583.9|160493.9|160576.2|160486.2|19
1652784570000|2022-05-17 10:49:30|160580.9|160490.9|160584|160494|160592.2|160502.2|160580.9|160490.9|12
1652784580000|2022-05-17 10:49:40|160584.2|160494.2|160584.1|160494.1|160584.2|160494.2|160580.4|160490.4|14
1652784590000|2022-05-17 10:49:50|160584.8|160494.8|160577|160487|160585|160495|160571.8|160481.8|21
1652784600000|2022-05-17 10:50:00|160573.5|160483.5|160496.4|160406.4|160580.7|160490.7|160493.4|160403.4|35
1652784610000|2022-05-17 10:50:10|160496.6|160406.6|160490.6|160400.6|160496.6|160406.6|160486.6|160396.6|28
1652784620000|2022-05-17 10:50:20|160495.2|160405.2|160512.3|160422.3|160516.3|160426.3|160494.3|160404.3|25
1652784630000|2022-05-17 10:50:30|160511.6|160421.6|160496.6|160406.6|160513.9|160423.9|160496.4|160406.4|31
1652784640000|2022-05-17 10:50:40|160497.9|160407.9|160490.8|160400.8|160497.9|160407.9|160490.5|160400.5|23
1652784650000|2022-05-17 10:50:50|160491.3|160401.3|160490.9|160400.9|160492|160402|160490|160400|14
1652784660000|2022-05-17 10:51:00|160491.4|160401.4|160497.9|160407.9|160500.1|160410.1|160483.4|160393.4|27
1652784670000|2022-05-17 10:51:10|160505.9|160415.9|160497.5|160407.5|160507.7|160417.7|160487|160397|35
1652784680000|2022-05-17 10:51:20|160496.2|160406.2|160489.1|160399.1|160496.9|160406.9|160489.1|160399.1|30
1652784690000|2022-05-17 10:51:30|160491.1|160401.1|160490.7|160400.7|160493.2|160403.2|160488.4|160398.4|32
1652784700000|2022-05-17 10:51:40|160492.2|160402.2|160499.7|160409.7|160518.7|160428.7|160490.8|160400.8|28
1652784710000|2022-05-17 10:51:50|160501.5|160411.5|160501.4|160411.4|160516.7|160426.7|160493.6|160403.6|31
1652784720000|2022-05-17 10:52:00|160502.4|160412.4|160487.6|160397.6|160521.5|160431.5|160486.1|160396.1|33
1652784730000|2022-05-17 10:52:10|160483.8|160393.8|160487.6|160397.6|160489.4|160399.4|160483.1|160393.1|30
1652784740000|2022-05-17 10:52:20|160488.1|160398.1|160486.1|160396.1|160488.8|160398.8|160485|160395|20
1652784750000|2022-05-17 10:52:30|160485.9|160395.9|160492.3|160402.3|160495|160405|160485.9|160395.9|26
1652784760000|2022-05-17 10:52:40|160491.9|160401.9|160502.3|160412.3|160507.8|160417.8|160490.4|160400.4|18
1652784770000|2022-05-17 10:52:50|160505.5|160415.5|160504.9|160414.9|160519.8|160429.8|160500.2|160410.2|30
1652784780000|2022-05-17 10:53:00|160503.9|160413.9|160514.4|160424.4|160515.8|160425.8|160503.1|160413.1|36
1652784790000|2022-05-17 10:53:10|160513|160423|160494.9|160404.9|160514.5|160424.5|160494.9|160404.9|33
1652784800000|2022-05-17 10:53:20|160493|160403|160498|160408|160505.5|160415.5|160493|160403|17
1652784810000|2022-05-17 10:53:30|160498.6|160408.6|160503.8|160413.8|160514.5|160424.5|160497.7|160407.7|33
1652784820000|2022-05-17 10:53:40|160501.5|160411.5|160500.2|160410.2|160512.5|160422.5|160499.4|160409.4|33
1652784830000|2022-05-17 10:53:50|160498.9|160408.9|160504.6|160414.6|160509.6|160419.6|160498.8|160408.8|29
1652784840000|2022-05-17 10:54:00|160505.4|160415.4|160500.2|160410.2|160506|160416|160497.1|160407.1|24
1652784850000|2022-05-17 10:54:10|160507.3|160417.3|160501.1|160411.1|160510.7|160420.7|160499.1|160409.1|29
1652784860000|2022-05-17 10:54:20|160499.9|160409.9|160512.1|160422.1|160516.6|160426.6|160499.9|160409.9|33
1652784870000|2022-05-17 10:54:30|160511.6|160421.6|160525.6|160435.6|160527.1|160437.1|160510.6|160420.6|31
1652784880000|2022-05-17 10:54:40|160525.8|160435.8|160520.7|160430.7|160525.8|160435.8|160519.5|160429.5|37
1652784890000|2022-05-17 10:54:50|160517.4|160427.4|160516.5|160426.5|160522.8|160432.8|160513.1|160423.1|30
1652784900000|2022-05-17 10:55:00|160516|160426|160519.3|160429.3|160533.4|160443.4|160513.7|160423.7|40
1652784910000|2022-05-17 10:55:10|160522.4|160432.4|160492.4|160402.4|160522.9|160432.9|160492.4|160402.4|31
1652784920000|2022-05-17 10:55:20|160492.2|160402.2|160509.9|160419.9|160510.1|160420.1|160492.2|160402.2|36
1652784930000|2022-05-17 10:55:30|160510.1|160420.1|160500.5|160410.5|160513|160423|160500.5|160410.5|31
1652784940000|2022-05-17 10:55:40|160501.7|160411.7|160521.3|160431.3|160526.8|160436.8|160498.5|160408.5|24
1652784950000|2022-05-17 10:55:50|160520.8|160430.8|160503.7|160413.7|160520.8|160430.8|160500.3|160410.3|31
1652784960000|2022-05-17 10:56:00|160500.5|160410.5|160506.4|160416.4|160509.4|160419.4|160500.5|160410.5|27
1652784970000|2022-05-17 10:56:10|160506.2|160416.2|160519.9|160429.9|160523.8|160433.8|160506.2|160416.2|34
1652784980000|2022-05-17 10:56:20|160520.1|160430.1|160526.3|160436.3|160526.4|160436.4|160517.7|160427.7|28
1652784990000|2022-05-17 10:56:30|160527.1|160437.1|160550.3|160460.3|160553.1|160463.1|160523.2|160433.2|26
1652785000000|2022-05-17 10:56:40|160547.9|160457.9|160516.1|160426.1|160549.2|160459.2|160516.1|160426.1|31
1652785010000|2022-05-17 10:56:50|160512.3|160422.3|160501.7|160411.7|160518|160428|160496.3|160406.3|33
1652785020000|2022-05-17 10:57:00|160504.6|160414.6|160509.6|160419.6|160519.5|160429.5|160504.6|160414.6|37
1652785030000|2022-05-17 10:57:10|160510.3|160420.3|160510.2|160420.2|160519.9|160429.9|160509.2|160419.2|36
1652785040000|2022-05-17 10:57:20|160510.8|160420.8|160520|160430|160522.4|160432.4|160509.2|160419.2|32
1652785050000|2022-05-17 10:57:30|160520.7|160430.7|160545.1|160455.1|160545.1|160455.1|160520.7|160430.7|33
1652785060000|2022-05-17 10:57:40|160542.5|160452.5|160540.7|160450.7|160542.5|160452.5|160537.8|160447.8|28
1652785070000|2022-05-17 10:57:50|160540|160450|160521.6|160431.6|160540.4|160450.4|160521.6|160431.6|38
1652785080000|2022-05-17 10:58:00|160517|160427|160497.5|160407.5|160517|160427|160496.7|160406.7|26
1652785090000|2022-05-17 10:58:10|160497|160407|160496.9|160406.9|160497.8|160407.8|160496|160406|17
1652785100000|2022-05-17 10:58:20|160496.6|160406.6|160490.9|160400.9|160499.1|160409.1|160490.9|160400.9|19
1652785110000|2022-05-17 10:58:30|160491|160401|160469.5|160379.5|160491.2|160401.2|160461|160371|23
1652785120000|2022-05-17 10:58:40|160469.9|160379.9|160469.1|160379.1|160488.5|160398.5|160468.3|160378.3|29
1652785130000|2022-05-17 10:58:50|160473|160383|160471.4|160381.4|160477.5|160387.5|160471.4|160381.4|29
1652785140000|2022-05-17 10:59:00|160472|160382|160470.2|160380.2|160475.1|160385.1|160468.6|160378.6|19
1652785150000|2022-05-17 10:59:10|160466.8|160376.8|160470.9|160380.9|160486.9|160396.9|160465.7|160375.7|34
1652785160000|2022-05-17 10:59:20|160468|160378|160467.8|160377.8|160470.5|160380.5|160459|160369|29
1652785170000|2022-05-17 10:59:30|160468.8|160378.8|160474.7|160384.7|160484.8|160394.8|160457.5|160367.5|37
1652785180000|2022-05-17 10:59:40|160475.2|160385.2|160531.6|160441.6|160544.4|160454.4|160474.9|160384.9|35
1652785190000|2022-05-17 10:59:50|160533.1|160443.1|160532.9|160442.9|160534.3|160444.3|160530.9|160440.9|27
1652785200000|2022-05-17 11:00:00|160531|160441|160541.7|160451.7|160545|160455|160515.6|160425.6|32
1652785210000|2022-05-17 11:00:10|160536.9|160446.9|160535.4|160445.4|160547.1|160457.1|160522|160432|34
1652785220000|2022-05-17 11:00:20|160546.7|160456.7|160535.3|160445.3|160547.4|160457.4|160529|160439|33
1652785230000|2022-05-17 11:00:30|160535.5|160445.5|160531.3|160441.3|160535.5|160445.5|160531.3|160441.3|30
1652785240000|2022-05-17 11:00:40|160529.2|160439.2|160545.7|160455.7|160550.3|160460.3|160529.2|160439.2|39
1652785250000|2022-05-17 11:00:50|160547.1|160457.1|160545.5|160455.5|160552.3|160462.3|160535.5|160445.5|36
1652785260000|2022-05-17 11:01:00|160544.3|160454.3|160546.1|160456.1|160547.8|160457.8|160541.1|160451.1|28
1652785270000|2022-05-17 11:01:10|160544.7|160454.7|160603.4|160513.4|160605.7|160515.7|160544.7|160454.7|27
1652785280000|2022-05-17 11:01:20|160603.7|160513.7|160599.2|160509.2|160608.1|160518.1|160595.5|160505.5|33
1652785290000|2022-05-17 11:01:30|160599.1|160509.1|160666.3|160576.3|160670|160580|160598|160508|33
1652785300000|2022-05-17 11:01:40|160667.5|160577.5|160640.8|160550.8|160668.9|160578.9|160638.2|160548.2|27
1652785310000|2022-05-17 11:01:50|160639.1|160549.1|160649.2|160559.2|160654.5|160564.5|160638.6|160548.6|30
1652785320000|2022-05-17 11:02:00|160645.3|160555.3|160647|160557|160654.2|160564.2|160643.5|160553.5|31
1652785330000|2022-05-17 11:02:10|160646.7|160556.7|160654.1|160564.1|160655.2|160565.2|160646.7|160556.7|25
1652785340000|2022-05-17 11:02:20|160654.5|160564.5|160656.9|160566.9|160660.3|160570.3|160651|160561|28
1652785350000|2022-05-17 11:02:30|160646.4|160556.4|160645.8|160555.8|160650.3|160560.3|160634.8|160544.8|30
1652785360000|2022-05-17 11:02:40|160645.5|160555.5|160640|160550|160648.8|160558.8|160640|160550|22
1652785370000|2022-05-17 11:02:50|160638.7|160548.7|160595.6|160505.6|160639.5|160549.5|160590.4|160500.4|33
1652785380000|2022-05-17 11:03:00|160593.7|160503.7|160599|160509|160600.5|160510.5|160592.9|160502.9|35
1652785390000|2022-05-17 11:03:10|160599.1|160509.1|160600.6|160510.6|160600.6|160510.6|160596.2|160506.2|32
1652785400000|2022-05-17 11:03:20|160601.1|160511.1|160588.6|160498.6|160601.8|160511.8|160588.6|160498.6|31
1652785410000|2022-05-17 11:03:30|160591.2|160501.2|160593.4|160503.4|160603.7|160513.7|160589.8|160499.8|40
1652785420000|2022-05-17 11:03:40|160593.1|160503.1|160600.5|160510.5|160603.4|160513.4|160591.7|160501.7|31
1652785430000|2022-05-17 11:03:50|160602|160512|160599.8|160509.8|160603|160513|160599.4|160509.4|21
1652785440000|2022-05-17 11:04:00|160600.6|160510.6|160601|160511|160601.6|160511.6|160599.3|160509.3|16
1652785450000|2022-05-17 11:04:10|160599.8|160509.8|160603.1|160513.1|160604.4|160514.4|160598.9|160508.9|20
1652785460000|2022-05-17 11:04:20|160602.9|160512.9|160606.1|160516.1|160606.1|160516.1|160600.1|160510.1|18
1652785470000|2022-05-17 11:04:30|160599.9|160509.9|160614.5|160524.5|160616.9|160526.9|160599.9|160509.9|21
1652785480000|2022-05-17 11:04:40|160606.9|160516.9|160643.7|160553.7|160643.7|160553.7|160606.9|160516.9|17
1652785490000|2022-05-17 11:04:50|160638.9|160548.9|160604.2|160514.2|160638.9|160548.9|160595.8|160505.8|37
1652785500000|2022-05-17 11:05:00|160604|160514|160623.3|160533.3|160623.9|160533.9|160604|160514|33
1652785510000|2022-05-17 11:05:10|160624.3|160534.3|160613.3|160523.3|160628.3|160538.3|160610.1|160520.1|33
1652785520000|2022-05-17 11:05:20|160610.5|160520.5|160613|160523|160615.9|160525.9|160607.9|160517.9|27
1652785530000|2022-05-17 11:05:30|160614.4|160524.4|160623.7|160533.7|160624.8|160534.8|160612.1|160522.1|25
1652785540000|2022-05-17 11:05:40|160623.8|160533.8|160616.4|160526.4|160647.1|160557.1|160611.5|160521.5|31
1652785550000|2022-05-17 11:05:50|160615.7|160525.7|160617.6|160527.6|160629.3|160539.3|160609.3|160519.3|26
1652785560000|2022-05-17 11:06:00|160621.5|160531.5|160613.7|160523.7|160621.5|160531.5|160607.9|160517.9|27
1652785570000|2022-05-17 11:06:10|160610.9|160520.9|160617.1|160527.1|160617.1|160527.1|160610.9|160520.9|25
1652785580000|2022-05-17 11:06:20|160616.1|160526.1|160626.3|160536.3|160626.3|160536.3|160612.8|160522.8|30
1652785590000|2022-05-17 11:06:30|160621.5|160531.5|160619.8|160529.8|160621.6|160531.6|160617.9|160527.9|22
1652785600000|2022-05-17 11:06:40|160618.5|160528.5|160662.8|160572.8|160662.8|160572.8|160617.4|160527.4|23
1652785610000|2022-05-17 11:06:50|160673.4|160583.4|160617.9|160527.9|160674.5|160584.5|160617|160527|30
1652785620000|2022-05-17 11:07:00|160618.8|160528.8|160613.6|160523.6|160618.8|160528.8|160608.7|160518.7|24
1652785630000|2022-05-17 11:07:10|160613.4|160523.4|160619|160529|160621|160531|160613.4|160523.4|26
1652785640000|2022-05-17 11:07:20|160618.3|160528.3|160604.1|160514.1|160618.3|160528.3|160599.9|160509.9|24
1652785650000|2022-05-17 11:07:30|160605.2|160515.2|160607.6|160517.6|160608.7|160518.7|160604.1|160514.1|24
1652785660000|2022-05-17 11:07:40|160608.3|160518.3|160586|160496|160608.5|160518.5|160584|160494|24
1652785670000|2022-05-17 11:07:50|160589|160499|160598.6|160508.6|160598.6|160508.6|160586.8|160496.8|30
1652785680000|2022-05-17 11:08:00|160602.3|160512.3|160608.8|160518.8|160610.8|160520.8|160601.5|160511.5|26
1652785690000|2022-05-17 11:08:10|160609.6|160519.6|160620.3|160530.3|160627|160537|160609.6|160519.6|36
1652785700000|2022-05-17 11:08:20|160619.2|160529.2|160623.2|160533.2|160623.9|160533.9|160619.2|160529.2|27
1652785710000|2022-05-17 11:08:30|160625.6|160535.6|160620.8|160530.8|160629.5|160539.5|160620.8|160530.8|32
1652785720000|2022-05-17 11:08:40|160621.5|160531.5|160624.1|160534.1|160626.4|160536.4|160621.5|160531.5|14
1652785730000|2022-05-17 11:08:50|160626.3|160536.3|160613.1|160523.1|160626.3|160536.3|160611.6|160521.6|31
1652785740000|2022-05-17 11:09:00|160613|160523|160599.8|160509.8|160613.5|160523.5|160597.7|160507.7|31
1652785750000|2022-05-17 11:09:10|160599|160509|160611.3|160521.3|160613|160523|160598.6|160508.6|26
1652785760000|2022-05-17 11:09:20|160611.4|160521.4|160602.6|160512.6|160612.6|160522.6|160601.4|160511.4|26
1652785770000|2022-05-17 11:09:30|160603.8|160513.8|160587.5|160497.5|160605.4|160515.4|160586.9|160496.9|28
1652785780000|2022-05-17 11:09:40|160586|160496|160584.4|160494.4|160586|160496|160584|160494|17
1652785790000|2022-05-17 11:09:50|160584.7|160494.7|160596.1|160506.1|160597.9|160507.9|160584.6|160494.6|20
1652785800000|2022-05-17 11:10:00|160596.2|160506.2|160600.3|160510.3|160611.6|160521.6|160596.2|160506.2|33
1652785810000|2022-05-17 11:10:10|160599.9|160509.9|160607.8|160517.8|160611.2|160521.2|160599.9|160509.9|25
1652785820000|2022-05-17 11:10:20|160606.5|160516.5|160590.9|160500.9|160607|160517|160586.2|160496.2|30
1652785830000|2022-05-17 11:10:30|160591.1|160501.1|160592|160502|160593.5|160503.5|160590|160500|27
1652785840000|2022-05-17 11:10:40|160591.6|160501.6|160591.2|160501.2|160592.4|160502.4|160591.1|160501.1|21
1652785850000|2022-05-17 11:10:50|160590.1|160500.1|160588.3|160498.3|160591.5|160501.5|160588.2|160498.2|21
1652785860000|2022-05-17 11:11:00|160589.9|160499.9|160606|160516|160609.9|160519.9|160589.8|160499.8|22
1652785870000|2022-05-17 11:11:10|160605.9|160515.9|160607.6|160517.6|160609.3|160519.3|160601.5|160511.5|28
1652785880000|2022-05-17 11:11:20|160607.7|160517.7|160594|160504|160608.4|160518.4|160591.5|160501.5|28
1652785890000|2022-05-17 11:11:30|160593.5|160503.5|160614.2|160524.2|160614.2|160524.2|160585.9|160495.9|30
1652785900000|2022-05-17 11:11:40|160612.5|160522.5|160607.5|160517.5|160613.7|160523.7|160607.5|160517.5|26
1652785910000|2022-05-17 11:11:50|160608|160518|160610.9|160520.9|160611.2|160521.2|160608|160518|25
1652785920000|2022-05-17 11:12:00|160611.4|160521.4|160612.2|160522.2|160623.8|160533.8|160606.6|160516.6|23
1652785930000|2022-05-17 11:12:10|160608.7|160518.7|160616.8|160526.8|160617|160527|160608.5|160518.5|21
1652785940000|2022-05-17 11:12:20|160617.2|160527.2|160612|160522|160623.6|160533.6|160608.5|160518.5|26
1652785950000|2022-05-17 11:12:30|160611.5|160521.5|160610.3|160520.3|160619|160529|160610.3|160520.3|30
1652785960000|2022-05-17 11:12:40|160608.8|160518.8|160599.7|160509.7|160610.2|160520.2|160599.7|160509.7|26
1652785970000|2022-05-17 11:12:50|160602.1|160512.1|160596.8|160506.8|160603.8|160513.8|160590.1|160500.1|25
1652785980000|2022-05-17 11:13:00|160595.3|160505.3|160593.9|160503.9|160595.3|160505.3|160589.7|160499.7|23
1652785990000|2022-05-17 11:13:10|160594.3|160504.3|160601.7|160511.7|160602.9|160512.9|160593.6|160503.6|20
1652786000000|2022-05-17 11:13:20|160599.9|160509.9|160597.5|160507.5|160615.3|160525.3|160596.8|160506.8|24
1652786010000|2022-05-17 11:13:30|160595.6|160505.6|160579.6|160489.6|160595.6|160505.6|160579.1|160489.1|25
1652786020000|2022-05-17 11:13:40|160582.4|160492.4|160584.8|160494.8|160587.9|160497.9|160579.6|160489.6|24
1652786030000|2022-05-17 11:13:50|160584.3|160494.3|160586|160496|160586|160496|160582.4|160492.4|19
1652786040000|2022-05-17 11:14:00|160583.6|160493.6|160600|160510|160600|160510|160583.6|160493.6|27
1652786050000|2022-05-17 11:14:10|160604.4|160514.4|160595.1|160505.1|160604.4|160514.4|160593.7|160503.7|26
1652786060000|2022-05-17 11:14:20|160596.4|160506.4|160605.3|160515.3|160612|160522|160581.7|160491.7|33
1652786070000|2022-05-17 11:14:30|160604.8|160514.8|160595.6|160505.6|160608|160518|160587.3|160497.3|29
1652786080000|2022-05-17 11:14:40|160596|160506|160596.5|160506.5|160599.7|160509.7|160595.9|160505.9|25
1652786090000|2022-05-17 11:14:50|160595.3|160505.3|160598.3|160508.3|160606.2|160516.2|160593.2|160503.2|34
1652786100000|2022-05-17 11:15:00|160596.7|160506.7|160608.2|160518.2|160610.3|160520.3|160596.7|160506.7|36
1652786110000|2022-05-17 11:15:10|160608.4|160518.4|160618.1|160528.1|160619.7|160529.7|160608.4|160518.4|26
1652786120000|2022-05-17 11:15:20|160618.2|160528.2|160620.4|160530.4|160629.4|160539.4|160615.2|160525.2|29
1652786130000|2022-05-17 11:15:30|160616.3|160526.3|160616.7|160526.7|160620.3|160530.3|160614.6|160524.6|19
1652786140000|2022-05-17 11:15:40|160615.9|160525.9|160591.8|160501.8|160619.6|160529.6|160591.7|160501.7|34
1652786150000|2022-05-17 11:15:50|160590.2|160500.2|160587.1|160497.1|160594.2|160504.2|160586.4|160496.4|35
1652786160000|2022-05-17 11:16:00|160588.2|160498.2|160593.3|160503.3|160601.2|160511.2|160582.4|160492.4|32
1652786170000|2022-05-17 11:16:10|160595.1|160505.1|160606.1|160516.1|160611|160521|160591|160501|34
1652786180000|2022-05-17 11:16:20|160610.6|160520.6|160608.8|160518.8|160625.8|160535.8|160608.2|160518.2|34
1652786190000|2022-05-17 11:16:30|160610.1|160520.1|160620.4|160530.4|160640.3|160550.3|160610.1|160520.1|29
1652786200000|2022-05-17 11:16:40|160621.3|160531.3|160620.8|160530.8|160624.7|160534.7|160616.2|160526.2|25
1652786210000|2022-05-17 11:16:50|160620.9|160530.9|160625.3|160535.3|160626.1|160536.1|160619.4|160529.4|21
1652786220000|2022-05-17 11:17:00|160624.5|160534.5|160615.3|160525.3|160625.9|160535.9|160615.3|160525.3|22
1652786230000|2022-05-17 11:17:10|160620|160530|160616.9|160526.9|160622.8|160532.8|160613.7|160523.7|19
1652786240000|2022-05-17 11:17:20|160615.6|160525.6|160607.1|160517.1|160615.6|160525.6|160597.1|160507.1|29
1652786250000|2022-05-17 11:17:30|160597.9|160507.9|160583.3|160493.3|160597.9|160507.9|160564.6|160474.6|30
1652786260000|2022-05-17 11:17:40|160582.5|160492.5|160599.7|160509.7|160608.3|160518.3|160582.5|160492.5|35
1652786270000|2022-05-17 11:17:50|160599.4|160509.4|160585.1|160495.1|160599.4|160509.4|160576.9|160486.9|31
1652786280000|2022-05-17 11:18:00|160585.7|160495.7|160561.8|160471.8|160600.5|160510.5|160561.5|160471.5|34
1652786290000|2022-05-17 11:18:10|160563|160473|160565.2|160475.2|160566.7|160476.7|160560.3|160470.3|20
1652786300000|2022-05-17 11:18:20|160563.7|160473.7|160547.4|160457.4|160563.9|160473.9|160539|160449|18
1652786310000|2022-05-17 11:18:30|160546.8|160456.8|160549.9|160459.9|160553.9|160463.9|160546.1|160456.1|20
1652786320000|2022-05-17 11:18:40|160550|160460|160555.8|160465.8|160557.8|160467.8|160550|160460|23
1652786330000|2022-05-17 11:18:50|160554.1|160464.1|160550.6|160460.6|160556.3|160466.3|160548.6|160458.6|15
1652786340000|2022-05-17 11:19:00|160555|160465|160537.9|160447.9|160555.4|160465.4|160535.6|160445.6|27
1652786350000|2022-05-17 11:19:10|160538.4|160448.4|160536.4|160446.4|160538.4|160448.4|160536|160446|18
1652786360000|2022-05-17 11:19:20|160536.3|160446.3|160523.4|160433.4|160537.4|160447.4|160523.4|160433.4|17
1652786370000|2022-05-17 11:19:30|160528.6|160438.6|160530.5|160440.5|160534.4|160444.4|160526.1|160436.1|15
1652786380000|2022-05-17 11:19:40|160530.7|160440.7|160530.6|160440.6|160534.2|160444.2|160530.4|160440.4|19
1652786390000|2022-05-17 11:19:50|160531.7|160441.7|160536.6|160446.6|160536.7|160446.7|160530.8|160440.8|16
1652786400000|2022-05-17 11:20:00|160536|160446|160537.7|160447.7|160539.6|160449.6|160528.9|160438.9|17
1652786410000|2022-05-17 11:20:10|160531.2|160441.2|160540|160450|160540|160450|160529.9|160439.9|25
1652786420000|2022-05-17 11:20:20|160537.5|160447.5|160534.7|160444.7|160545.7|160455.7|160525.6|160435.6|32
1652786430000|2022-05-17 11:20:30|160538.9|160448.9|160538.3|160448.3|160541.3|160451.3|160527.1|160437.1|19
1652786440000|2022-05-17 11:20:40|160536.6|160446.6|160532.1|160442.1|160537.5|160447.5|160532.1|160442.1|22
1652786450000|2022-05-17 11:20:50|160532.7|160442.7|160527.1|160437.1|160535|160445|160520.8|160430.8|24
1652786460000|2022-05-17 11:21:00|160528.2|160438.2|160531.5|160441.5|160534.8|160444.8|160527.7|160437.7|28
1652786470000|2022-05-17 11:21:10|160530.6|160440.6|160531.5|160441.5|160535.9|160445.9|160530.3|160440.3|18
1652786480000|2022-05-17 11:21:20|160531|160441|160533.1|160443.1|160536.5|160446.5|160526.5|160436.5|22
1652786490000|2022-05-17 11:21:30|160531.9|160441.9|160474.8|160384.8|160533.5|160443.5|160470.2|160380.2|31
1652786500000|2022-05-17 11:21:40|160477.5|160387.5|160476.6|160386.6|160478.8|160388.8|160473|160383|17
1652786510000|2022-05-17 11:21:50|160475|160385|160475.1|160385.1|160476.4|160386.4|160473.3|160383.3|12
1652786520000|2022-05-17 11:22:00|160474.3|160384.3|160472.4|160382.4|160476.3|160386.3|160471.3|160381.3|14
1652786530000|2022-05-17 11:22:10|160461.8|160371.8|160465.6|160375.6|160472.3|160382.3|160461.2|160371.2|23
1652786540000|2022-05-17 11:22:20|160465.9|160375.9|160462.7|160372.7|160465.9|160375.9|160461.4|160371.4|22
1652786550000|2022-05-17 11:22:30|160463.5|160373.5|160468.7|160378.7|160470|160380|160462.3|160372.3|26
1652786560000|2022-05-17 11:22:40|160469.4|160379.4|160475|160385|160492|160402|160469.4|160379.4|25
1652786570000|2022-05-17 11:22:50|160473.7|160383.7|160476.9|160386.9|160477.7|160387.7|160467.3|160377.3|28
1652786580000|2022-05-17 11:23:00|160468.8|160378.8|160458.6|160368.6|160468.9|160378.9|160456.2|160366.2|32
1652786590000|2022-05-17 11:23:10|160460.6|160370.6|160457.4|160367.4|160460.8|160370.8|160455|160365|31
1652786600000|2022-05-17 11:23:20|160457.9|160367.9|160458|160368|160461.1|160371.1|160456|160366|25
1652786610000|2022-05-17 11:23:30|160456.3|160366.3|160467.2|160377.2|160477.9|160387.9|160455.1|160365.1|27
1652786620000|2022-05-17 11:23:40|160467.1|160377.1|160464.4|160374.4|160469.9|160379.9|160464.4|160374.4|20
1652786630000|2022-05-17 11:23:50|160468.8|160378.8|160465.8|160375.8|160472.8|160382.8|160465.8|160375.8|18
1652786640000|2022-05-17 11:24:00|160463.9|160373.9|160457.5|160367.5|160466.8|160376.8|160451.8|160361.8|32
1652786650000|2022-05-17 11:24:10|160449.4|160359.4|160443.5|160353.5|160449.4|160359.4|160439.2|160349.2|20
1652786660000|2022-05-17 11:24:20|160440.6|160350.6|160439.7|160349.7|160443.1|160353.1|160439.3|160349.3|22
1652786670000|2022-05-17 11:24:30|160440.4|160350.4|160430.1|160340.1|160440.5|160350.5|160430.1|160340.1|26
1652786680000|2022-05-17 11:24:40|160429.3|160339.3|160430.5|160340.5|160433.5|160343.5|160426.5|160336.5|30
1652786690000|2022-05-17 11:24:50|160430.9|160340.9|160470.5|160380.5|160472.9|160382.9|160430.9|160340.9|31
1652786700000|2022-05-17 11:25:00|160469.4|160379.4|160480.8|160390.8|160481.4|160391.4|160466.1|160376.1|25
1652786710000|2022-05-17 11:25:10|160477.6|160387.6|160469.1|160379.1|160478.9|160388.9|160465.1|160375.1|29
1652786720000|2022-05-17 11:25:20|160470.4|160380.4|160474.6|160384.6|160481|160391|160470|160380|35
1652786730000|2022-05-17 11:25:30|160464.2|160374.2|160469|160379|160469|160379|160449.4|160359.4|32
1652786740000|2022-05-17 11:25:40|160469.2|160379.2|160469.8|160379.8|160471.7|160381.7|160468.7|160378.7|19
1652786750000|2022-05-17 11:25:50|160469.4|160379.4|160465.1|160375.1|160470.7|160380.7|160462.4|160372.4|24
1652786760000|2022-05-17 11:26:00|160465.2|160375.2|160470.1|160380.1|160471|160381|160462.6|160372.6|29
1652786770000|2022-05-17 11:26:10|160470|160380|160467.9|160377.9|160472.2|160382.2|160467.4|160377.4|27
1652786780000|2022-05-17 11:26:20|160469|160379|160472.3|160382.3|160474|160384|160469|160379|26
1652786790000|2022-05-17 11:26:30|160472.5|160382.5|160477.6|160387.6|160487.2|160397.2|160472.2|160382.2|31
1652786800000|2022-05-17 11:26:40|160479.1|160389.1|160485.1|160395.1|160490.9|160400.9|160479.1|160389.1|32
1652786810000|2022-05-17 11:26:50|160487.1|160397.1|160457.7|160367.7|160487.1|160397.1|160449.6|160359.6|30
1652786820000|2022-05-17 11:27:00|160454.6|160364.6|160464.5|160374.5|160465.8|160375.8|160453|160363|32
1652786830000|2022-05-17 11:27:10|160463.4|160373.4|160451.1|160361.1|160464.3|160374.3|160450.7|160360.7|34
1652786840000|2022-05-17 11:27:20|160450|160360|160444|160354|160453.1|160363.1|160436.4|160346.4|23
1652786850000|2022-05-17 11:27:30|160433.9|160343.9|160444.6|160354.6|160445.1|160355.1|160433.9|160343.9|29
1652786860000|2022-05-17 11:27:40|160444.1|160354.1|160464.9|160374.9|160464.9|160374.9|160439.9|160349.9|24
1652786870000|2022-05-17 11:27:50|160469.3|160379.3|160467.6|160377.6|160470|160380|160461.2|160371.2|23
1652786880000|2022-05-17 11:28:00|160467.7|160377.7|160470.1|160380.1|160475.6|160385.6|160467.7|160377.7|24
1652786890000|2022-05-17 11:28:10|160470.3|160380.3|160471.2|160381.2|160471.4|160381.4|160465.2|160375.2|16
1652786900000|2022-05-17 11:28:20|160475.5|160385.5|160471.7|160381.7|160475.5|160385.5|160471.2|160381.2|19
1652786910000|2022-05-17 11:28:30|160471.6|160381.6|160468.8|160378.8|160479.6|160389.6|160467.9|160377.9|28
1652786920000|2022-05-17 11:28:40|160469.2|160379.2|160462.5|160372.5|160469.6|160379.6|160453.6|160363.6|34
1652786930000|2022-05-17 11:28:50|160463.3|160373.3|160456.8|160366.8|160464.9|160374.9|160456.4|160366.4|29
1652786940000|2022-05-17 11:29:00|160458.3|160368.3|160456.4|160366.4|160461.9|160371.9|160455.1|160365.1|27
1652786950000|2022-05-17 11:29:10|160456.8|160366.8|160455.8|160365.8|160462.5|160372.5|160452.8|160362.8|24
1652786960000|2022-05-17 11:29:20|160455|160365|160456.3|160366.3|160456.6|160366.6|160447.7|160357.7|16
1652786970000|2022-05-17 11:29:30|160455.5|160365.5|160461.5|160371.5|160470.8|160380.8|160454.8|160364.8|21
1652786980000|2022-05-17 11:29:40|160460.4|160370.4|160472.1|160382.1|160473.1|160383.1|160458.6|160368.6|25
1652786990000|2022-05-17 11:29:50|160471.4|160381.4|160432.1|160342.1|160473.4|160383.4|160431.9|160341.9|29
1652787000000|2022-05-17 11:30:00|160433.1|160343.1|160444.8|160354.8|160451.2|160361.2|160430.6|160340.6|37
1652787010000|2022-05-17 11:30:10|160445.3|160355.3|160437.6|160347.6|160446.8|160356.8|160437.2|160347.2|37
1652787020000|2022-05-17 11:30:20|160437.1|160347.1|160442.1|160352.1|160442.1|160352.1|160437.1|160347.1|35
1652787030000|2022-05-17 11:30:30|160440.8|160350.8|160448.7|160358.7|160448.7|160358.7|160437.7|160347.7|35
1652787040000|2022-05-17 11:30:40|160446.3|160356.3|160459.8|160369.8|160465|160375|160444.6|160354.6|36
1652787050000|2022-05-17 11:30:50|160463.2|160373.2|160465|160375|160468.9|160378.9|160460.5|160370.5|38
1652787060000|2022-05-17 11:31:00|160463.6|160373.6|160456|160366|160466.5|160376.5|160455.1|160365.1|38
1652787070000|2022-05-17 11:31:10|160456.2|160366.2|160412.4|160322.4|160457.3|160367.3|160409.3|160319.3|35
1652787080000|2022-05-17 11:31:20|160412.1|160322.1|160404|160314|160413|160323|160402.5|160312.5|33
1652787090000|2022-05-17 11:31:30|160404.9|160314.9|160408.2|160318.2|160409.1|160319.1|160403.9|160313.9|24
1652787100000|2022-05-17 11:31:40|160408|160318|160405.5|160315.5|160408|160318|160404.4|160314.4|20
1652787110000|2022-05-17 11:31:50|160406.1|160316.1|160409.5|160319.5|160409.5|160319.5|160404.1|160314.1|23
1652787120000|2022-05-17 11:32:00|160408.6|160318.6|160405.4|160315.4|160409.2|160319.2|160404.9|160314.9|21
1652787130000|2022-05-17 11:32:10|160405.9|160315.9|160406.2|160316.2|160408.4|160318.4|160403.8|160313.8|15
1652787140000|2022-05-17 11:32:20|160407.3|160317.3|160404.3|160314.3|160408.9|160318.9|160404.3|160314.3|18
1652787150000|2022-05-17 11:32:30|160409.2|160319.2|160406.2|160316.2|160409.2|160319.2|160405.8|160315.8|19
1652787160000|2022-05-17 11:32:40|160405.8|160315.8|160409.9|160319.9|160411.2|160321.2|160405.5|160315.5|19
1652787170000|2022-05-17 11:32:50|160409.1|160319.1|160405.6|160315.6|160409.9|160319.9|160404.3|160314.3|12
1652787180000|2022-05-17 11:33:00|160407.4|160317.4|160408|160318|160408.9|160318.9|160404.9|160314.9|10
1652787190000|2022-05-17 11:33:10|160411.1|160321.1|160405.1|160315.1|160412.1|160322.1|160398|160308|24
1652787200000|2022-05-17 11:33:20|160405.6|160315.6|160403.3|160313.3|160405.6|160315.6|160399.4|160309.4|26
1652787210000|2022-05-17 11:33:30|160404.6|160314.6|160403.6|160313.6|160406.6|160316.6|160402|160312|16
1652787220000|2022-05-17 11:33:40|160402.5|160312.5|160404.1|160314.1|160406.5|160316.5|160402.5|160312.5|13
1652787230000|2022-05-17 11:33:50|160404|160314|160408.9|160318.9|160416|160326|160398.1|160308.1|18
1652787240000|2022-05-17 11:34:00|160410.9|160320.9|160404|160314|160410.9|160320.9|160402.3|160312.3|23
1652787250000|2022-05-17 11:34:10|160405.3|160315.3|160404.3|160314.3|160406.8|160316.8|160404.2|160314.2|18
1652787260000|2022-05-17 11:34:20|160404.7|160314.7|160402|160312|160407.5|160317.5|160400.4|160310.4|19
1652787270000|2022-05-17 11:34:30|160404.3|160314.3|160403.6|160313.6|160406.3|160316.3|160396.2|160306.2|25
1652787280000|2022-05-17 11:34:40|160401.5|160311.5|160403.3|160313.3|160403.4|160313.4|160400.2|160310.2|20
1652787290000|2022-05-17 11:34:50|160400.9|160310.9|160403|160313|160406.5|160316.5|160400.6|160310.6|26
1652787300000|2022-05-17 11:35:00|160402.5|160312.5|160379|160289|160405.5|160315.5|160359.7|160269.7|30
1652787310000|2022-05-17 11:35:10|160380.8|160290.8|160363.8|160273.8|160381.5|160291.5|160361.1|160271.1|38
1652787320000|2022-05-17 11:35:20|160363.4|160273.4|160359.2|160269.2|160364.6|160274.6|160357|160267|29
1652787330000|2022-05-17 11:35:30|160360.6|160270.6|160380.7|160290.7|160383.7|160293.7|160360.2|160270.2|28
1652787340000|2022-05-17 11:35:40|160364.3|160274.3|160364.7|160274.7|160367|160277|160357|160267|29
1652787350000|2022-05-17 11:35:50|160361.8|160271.8|160368.3|160278.3|160368.3|160278.3|160361.8|160271.8|26
1652787360000|2022-05-17 11:36:00|160367.8|160277.8|160370|160280|160375.6|160285.6|160365.1|160275.1|29
1652787370000|2022-05-17 11:36:10|160370.6|160280.6|160367.4|160277.4|160370.6|160280.6|160354.8|160264.8|31
1652787380000|2022-05-17 11:36:20|160368.8|160278.8|160370.9|160280.9|160371.9|160281.9|160367.5|160277.5|27
1652787390000|2022-05-17 11:36:30|160371.6|160281.6|160336.7|160246.7|160372.1|160282.1|160336.7|160246.7|24
1652787400000|2022-05-17 11:36:40|160336.8|160246.8|160333.1|160243.1|160342.8|160252.8|160333.1|160243.1|26
1652787410000|2022-05-17 11:36:50|160334.6|160244.6|160307.6|160217.6|160337.7|160247.7|160307.4|160217.4|33
1652787420000|2022-05-17 11:37:00|160309.2|160219.2|160309.6|160219.6|160310|160220|160305.2|160215.2|31
1652787430000|2022-05-17 11:37:10|160307|160217|160303.2|160213.2|160310.2|160220.2|160301.8|160211.8|27
1652787440000|2022-05-17 11:37:20|160305|160215|160302.9|160212.9|160305.2|160215.2|160299.9|160209.9|26
1652787450000|2022-05-17 11:37:30|160303.2|160213.2|160295|160205|160303.3|160213.3|160290.1|160200.1|21
1652787460000|2022-05-17 11:37:40|160293.3|160203.3|160267.6|160177.6|160298.2|160208.2|160265.2|160175.2|28
1652787470000|2022-05-17 11:37:50|160268.9|160178.9|160209.6|160119.6|160269.9|160179.9|160204.1|160114.1|33
1652787480000|2022-05-17 11:38:00|160208.8|160118.8|160140.1|160050.1|160208.8|160118.8|160127.3|160037.3|37
1652787490000|2022-05-17 11:38:10|160140.3|160050.3|160144.5|160054.5|160146.8|160056.8|160136.1|160046.1|31
1652787500000|2022-05-17 11:38:20|160145.9|160055.9|160144.7|160054.7|160146.4|160056.4|160142.3|160052.3|28
1652787510000|2022-05-17 11:38:30|160144.4|160054.4|160143.5|160053.5|160146|160056|160140.9|160050.9|29
1652787520000|2022-05-17 11:38:40|160144.2|160054.2|160163.8|160073.8|160166.3|160076.3|160143.8|160053.8|29
1652787530000|2022-05-17 11:38:50|160163|160073|160160.2|160070.2|160163.4|160073.4|160158.8|160068.8|23
1652787540000|2022-05-17 11:39:00|160160.6|160070.6|160159.7|160069.7|160161.6|160071.6|160159.3|160069.3|26
1652787550000|2022-05-17 11:39:10|160157|160067|160156|160066|160160.1|160070.1|160153.3|160063.3|32
1652787560000|2022-05-17 11:39:20|160156.5|160066.5|160092.7|160002.7|160157.5|160067.5|160090.9|160000.9|32
1652787570000|2022-05-17 11:39:30|160092.6|160002.6|160091.2|160001.2|160092.6|160002.6|160088.6|159998.6|27
1652787580000|2022-05-17 11:39:40|160091.1|160001.1|160189.6|160099.6|160196|160106|160091.1|160001.1|37
1652787590000|2022-05-17 11:39:50|160192.3|160102.3|160190.8|160100.8|160195.1|160105.1|160183.3|160093.3|36
1652787600000|2022-05-17 11:40:00|160191.9|160101.9|160194.6|160104.6|160196.4|160106.4|160184.2|160094.2|38
1652787610000|2022-05-17 11:40:10|160194.9|160104.9|160192|160102|160194.9|160104.9|160185.4|160095.4|35
1652787620000|2022-05-17 11:40:20|160193|160103|160163.6|160073.6|160198.8|160108.8|160158.5|160068.5|37
1652787630000|2022-05-17 11:40:30|160161.3|160071.3|160125|160035|160186.4|160096.4|160114.8|160024.8|32
1652787640000|2022-05-17 11:40:40|160123.8|160033.8|160061.1|159971.1|160123.8|160033.8|160058.5|159968.5|35
1652787650000|2022-05-17 11:40:50|160059|159969|160024.7|159934.7|160060.2|159970.2|160021.1|159931.1|36
1652787660000|2022-05-17 11:41:00|160025.7|159935.7|160010.8|159920.8|160036.7|159946.7|160010.8|159920.8|28
1652787670000|2022-05-17 11:41:10|160012.3|159922.3|160022.8|159932.8|160022.8|159932.8|160009.1|159919.1|24
1652787680000|2022-05-17 11:41:20|160022.7|159932.7|160014.3|159924.3|160022.7|159932.7|160014.3|159924.3|26
1652787690000|2022-05-17 11:41:30|160015|159925|160015.1|159925.1|160019.8|159929.8|160014.7|159924.7|26
1652787700000|2022-05-17 11:41:40|160015.4|159925.4|160021.1|159931.1|160021.3|159931.3|160015.4|159925.4|22
1652787710000|2022-05-17 11:41:50|160021.6|159931.6|160043.9|159953.9|160045.9|159955.9|160019.4|159929.4|27
1652787720000|2022-05-17 11:42:00|160043.2|159953.2|160027.1|159937.1|160045.8|159955.8|160025.4|159935.4|31
1652787730000|2022-05-17 11:42:10|160026.1|159936.1|160028.9|159938.9|160031.8|159941.8|160026|159936|28
1652787740000|2022-05-17 11:42:20|160028.7|159938.7|160031.7|159941.7|160032.3|159942.3|160027.7|159937.7|20
1652787750000|2022-05-17 11:42:30|160032|159942|160030|159940|160035.3|159945.3|160030|159940|22
1652787760000|2022-05-17 11:42:40|160028.6|159938.6|160012.6|159922.6|160030.2|159940.2|160012.6|159922.6|27
1652787770000|2022-05-17 11:42:50|160012.1|159922.1|160021.1|159931.1|160022.4|159932.4|160012.1|159922.1|19
1652787780000|2022-05-17 11:43:00|160024.2|159934.2|160007.7|159917.7|160024.2|159934.2|160007.1|159917.1|23
1652787790000|2022-05-17 11:43:10|160007|159917|160009|159919|160020.6|159930.6|160007|159917|23
1652787800000|2022-05-17 11:43:20|160006.4|159916.4|160008.5|159918.5|160013.4|159923.4|160006.4|159916.4|18
1652787810000|2022-05-17 11:43:30|160009.3|159919.3|160008.2|159918.2|160020.9|159930.9|160007.7|159917.7|25
1652787820000|2022-05-17 11:43:40|160007.5|159917.5|160007.4|159917.4|160011.1|159921.1|160000.9|159910.9|27
1652787830000|2022-05-17 11:43:50|160007.3|159917.3|160005.2|159915.2|160009|159919|160000.6|159910.6|18
1652787840000|2022-05-17 11:44:00|160004.5|159914.5|160008.7|159918.7|160008.7|159918.7|160004.5|159914.5|19
1652787850000|2022-05-17 11:44:10|160006|159916|159991|159901|160013.6|159923.6|159991|159901|34
1652787860000|2022-05-17 11:44:20|159992.7|159902.7|159979.2|159889.2|159995.8|159905.8|159944.1|159854.1|27
1652787870000|2022-05-17 11:44:30|159978.7|159888.7|159957.7|159867.7|159978.7|159888.7|159950.7|159860.7|34
1652787880000|2022-05-17 11:44:40|159958.6|159868.6|159954.4|159864.4|159958.6|159868.6|159954.4|159864.4|23
1652787890000|2022-05-17 11:44:50|159953.8|159863.8|159930.5|159840.5|159953.8|159863.8|159930.5|159840.5|32
1652787900000|2022-05-17 11:45:00|159926.8|159836.8|159896.1|159806.1|159934.2|159836.8|159890.1|159800.1|38
1652787910000|2022-05-17 11:45:10|159898.6|159808.6|159893.5|159803.5|159898.8|159808.8|159890.4|159800.4|33
1652787920000|2022-05-17 11:45:20|159894.4|159804.4|159908.1|159818.1|159912.8|159822.8|159847.4|159757.4|39
1652787930000|2022-05-17 11:45:30|159906.9|159816.9|159929.7|159799.7|159937.7|159822.4|159892.7|159780.1|36
1652787940000|2022-05-17 11:45:40|159907.2|159817.2|159978.7|159848.7|159984.3|159879.7|159904.3|159798.2|39
1652787950000|2022-05-17 11:45:50|159977.1|159847.1|159975|159845|159977.1|159847.1|159966.7|159836.7|34
1652787960000|2022-05-17 11:46:00|159975.8|159845.8|159990.2|159860.2|159992.1|159862.1|159973.8|159843.8|26
1652787970000|2022-05-17 11:46:10|159991|159861|159981.6|159891.6|159996.7|159900.3|159972.8|159860.8|29
1652787980000|2022-05-17 11:46:20|159980.9|159890.9|159990.2|159900.2|160005.1|159903.5|159978.5|159875.1|34
1652787990000|2022-05-17 11:46:30|159987|159897|159999.9|159909.9|160004|159914|159987|159897|39
1652788000000|2022-05-17 11:46:40|160000.3|159910.3|159997.2|159907.2|160004.4|159914.4|159991.6|159901.6|37
1652788010000|2022-05-17 11:46:50|159995.2|159905.2|160023.1|159933.1|160044.7|159954.7|159995.2|159905.2|37
1652788020000|2022-05-17 11:47:00|160021.5|159931.5|160026.6|159936.6|160028.2|159938.2|160021.5|159931.5|31
1652788030000|2022-05-17 11:47:10|160027.1|159937.1|160046.4|159956.4|160055.3|159965.3|160027.1|159937.1|34
1652788040000|2022-05-17 11:47:20|160043.7|159953.7|160068.5|159978.5|160070.4|159980.4|160038.5|159948.5|35
1652788050000|2022-05-17 11:47:30|160068.3|159978.3|160067|159977|160071.9|159981.9|160065.6|159975.6|33
1652788060000|2022-05-17 11:47:40|160067.6|159977.6|160069.7|159979.7|160071.5|159981.5|160066.5|159976.5|28
1652788070000|2022-05-17 11:47:50|160069.3|159979.3|160067.5|159977.5|160072.6|159982.6|160062.9|159972.9|36
1652788080000|2022-05-17 11:48:00|160067.4|159977.4|160072.3|159982.3|160072.3|159982.3|160066.9|159976.9|36
1652788090000|2022-05-17 11:48:10|160112.7|160022.7|160099.2|160009.2|160113.4|160023.4|160085.6|159995.6|33
1652788100000|2022-05-17 11:48:20|160099.4|160009.4|160090.2|160000.2|160099.6|160009.6|160081.7|159991.7|30
1652788110000|2022-05-17 11:48:30|160089.4|159999.4|160084.8|159994.8|160089.4|159999.4|160063.7|159973.7|35
1652788120000|2022-05-17 11:48:40|160084.2|159994.2|160073.7|159983.7|160084.4|159994.4|160073.7|159983.7|30
1652788130000|2022-05-17 11:48:50|160073.1|159983.1|160085|159995|160086.2|159996.2|160072.9|159982.9|34
1652788140000|2022-05-17 11:49:00|160085.3|159995.3|160089.8|159999.8|160096.3|160006.3|160081.7|159991.7|29
1652788150000|2022-05-17 11:49:10|160093.9|160003.9|160092.3|160002.3|160093.9|160003.9|160088.6|159998.6|28
1652788160000|2022-05-17 11:49:20|160086.3|159996.3|160059.3|159969.3|160088.2|159998.2|160059.3|159969.3|40
1652788170000|2022-05-17 11:49:30|160010.6|159920.6|159979.1|159889.1|160010.6|159920.6|159965.7|159875.7|31
1652788180000|2022-05-17 11:49:40|159978.7|159888.7|159969.4|159879.4|159980.6|159890.6|159933.5|159843.5|29
1652788190000|2022-05-17 11:49:50|159968.3|159878.3|159960.8|159870.8|159970.6|159880.6|159957.5|159867.5|23
1652788200000|2022-05-17 11:50:00|159961.8|159871.8|159961.6|159831.6|159969.3|159879.3|159931.8|159822.4|34
1652788210000|2022-05-17 11:50:10|159940.8|159850.8|159977.2|159887.2|159977.6|159887.6|159940.8|159829.5|35
1652788220000|2022-05-17 11:50:20|159977.6|159887.6|160024.2|159934.2|160026.3|159936.3|159976.3|159886.3|40
1652788230000|2022-05-17 11:50:30|160025.4|159935.4|160027.1|159937.1|160029.5|159939.5|160024.9|159934.9|38
1652788240000|2022-05-17 11:50:40|160027.4|159937.4|160028.7|159938.7|160034.7|159944.7|160026.8|159936.8|28
1652788250000|2022-05-17 11:50:50|160027.7|159937.7|159985.6|159895.6|160029.3|159939.3|159985|159895|24
1652788260000|2022-05-17 11:51:00|159984.4|159894.4|160027|159937|160050.8|159938.2|159984.4|159894.4|21
1652788270000|2022-05-17 11:51:10|160026.6|159936.6|160048.2|159958.2|160052.2|159962.2|160025.3|159935.3|17
1652788280000|2022-05-17 11:51:20|160049.4|159959.4|160073.7|159983.7|160077.9|159987.9|160048.5|159958.5|28
1652788290000|2022-05-17 11:51:30|160073.9|159983.9|160029.4|159939.4|160076.6|159986.6|160029.1|159939.1|23
1652788300000|2022-05-17 11:51:40|160031.1|159941.1|160030.9|159940.9|160032.5|159942.5|160028.4|159938.4|23
1652788310000|2022-05-17 11:51:50|160031.1|159941.1|160023.5|159933.5|160031.1|159941.1|160023.5|159933.5|16
1652788320000|2022-05-17 11:52:00|160023.6|159933.6|160025.9|159935.9|160026.4|159936.4|160023.1|159933.1|14
1652788330000|2022-05-17 11:52:10|160026.5|159936.5|160008.2|159918.2|160027.4|159937.4|159997.7|159907.7|21
1652788340000|2022-05-17 11:52:20|160008.3|159918.3|160014.6|159924.6|160016.9|159926.9|160008.3|159918.3|16
1652788350000|2022-05-17 11:52:30|160014.5|159924.5|160017.1|159927.1|160017.2|159927.2|160013.4|159923.4|19
1652788360000|2022-05-17 11:52:40|160017.3|159927.3|160030.4|159940.4|160053.6|159943.3|160017.3|159915.8|25
1652788370000|2022-05-17 11:52:50|160029.7|159939.7|160023.5|159933.5|160031.6|159941.6|160023.5|159933.5|24
1652788380000|2022-05-17 11:53:00|160023.8|159933.8|160020.6|159930.6|160024.2|159934.2|160020.6|159930.6|18
1652788390000|2022-05-17 11:53:10|160020.2|159930.2|160004.1|159914.1|160023.4|159932.5|160002.8|159893.4|18
1652788400000|2022-05-17 11:53:20|160005.1|159915.1|160004.3|159914.3|160005.1|159915.1|160002.5|159912.5|11
1652788410000|2022-05-17 11:53:30|160005.4|159915.4|160009.8|159919.8|160035.2|159928.2|160005.3|159902.7|19
1652788420000|2022-05-17 11:53:40|160011.2|159921.2|160020.4|159930.4|160033.6|159933.6|160002.9|159903.6|18
1652788430000|2022-05-17 11:53:50|160018.4|159928.4|160019.3|159929.3|160053.4|159946.5|160017|159923.4|24
1652788440000|2022-05-17 11:54:00|160020.9|159930.9|160008.2|159918.2|160028.1|159938.1|160008.2|159918.2|28
1652788450000|2022-05-17 11:54:10|160014.4|159924.4|160013.6|159923.6|160016.4|159926.4|160013|159923|14
1652788460000|2022-05-17 11:54:20|160014.1|159924.1|160011.7|159921.7|160016.7|159926.7|160010.6|159920.6|22
1652788470000|2022-05-17 11:54:30|160012.5|159922.5|160035.3|159945.3|160042|159952|159948|159858|33
1652788480000|2022-05-17 11:54:40|160039.2|159949.2|160035.5|159945.5|160039.2|159949.2|160031.9|159941.9|21
1652788490000|2022-05-17 11:54:50|160035.6|159945.6|160033.9|159943.9|160035.9|159945.9|160033.5|159943.5|29
1652788500000|2022-05-17 11:55:00|160034.5|159944.5|160048.5|159958.5|160050.3|159960.3|160033.7|159943.7|28
1652788510000|2022-05-17 11:55:10|160067.8|159977.8|160076.9|159986.9|160107.3|159994.2|160062|159965.3|35
1652788520000|2022-05-17 11:55:20|160078.6|159988.6|160080.1|159990.1|160081.7|159991.7|160073.6|159983.6|29
1652788530000|2022-05-17 11:55:30|160081.5|159991.5|160091|160001|160093|160003|160080.1|159990.1|29
1652788540000|2022-05-17 11:55:40|160090.5|160000.5|160089.8|159999.8|160092.6|160002.6|160088.1|159998.1|17
1652788550000|2022-05-17 11:55:50|160089.1|159999.1|160078.8|159988.8|160089.3|159999.3|160078.1|159988.1|15
1652788560000|2022-05-17 11:56:00|160079.2|159989.2|160082.2|159992.2|160082.2|159992.2|160077.6|159987.6|20
1652788570000|2022-05-17 11:56:10|160081.5|159991.5|160081.7|159991.7|160082.7|159992.7|160079|159989|15
1652788580000|2022-05-17 11:56:20|160082.3|159992.3|160075.8|159985.8|160082.3|159992.3|160075.8|159985.8|13
1652788590000|2022-05-17 11:56:30|160076.7|159986.7|160077.6|159987.6|160077.7|159987.7|160076.7|159986.7|6
1652788600000|2022-05-17 11:56:40|160076.7|159986.7|160078.8|159988.8|160078.8|159988.8|160076.7|159986.7|14
1652788610000|2022-05-17 11:56:50|160078.9|159988.9|160078.6|159988.6|160079.3|159989.3|160078.6|159988.6|10
1652788620000|2022-05-17 11:57:00|160078.8|159988.8|160080.7|159990.7|160081.3|159991.3|160078.1|159988.1|13
1652788630000|2022-05-17 11:57:10|160081.1|159991.1|160081.9|159991.9|160084.5|159994.5|160076.2|159986.2|15
1652788640000|2022-05-17 11:57:20|160084.1|159994.1|160076.3|159986.3|160086.8|159996.8|160057.5|159967.5|30
1652788650000|2022-05-17 11:57:30|160072.1|159982.1|160090.9|160000.9|160091.4|160001.4|160072.1|159982.1|24
1652788660000|2022-05-17 11:57:40|160090.7|160000.7|160029.6|159939.6|160091.9|160001.9|160029.6|159939.6|30
1652788670000|2022-05-17 11:57:50|160025.5|159935.5|160020.7|159930.7|160033.2|159943.2|160020.5|159930.5|21
1652788680000|2022-05-17 11:58:00|160020.6|159930.6|160019.1|159929.1|160022.5|159932.5|160018.4|159928.4|24
1652788690000|2022-05-17 11:58:10|160024.2|159934.2|160021.2|159931.2|160026.3|159936.3|160018.3|159928.3|22
1652788700000|2022-05-17 11:58:20|160019.7|159929.7|160020.1|159930.1|160020.5|159930.5|160018.1|159928.1|28
1652788710000|2022-05-17 11:58:30|160020.3|159930.3|160021.5|159931.5|160022|159932|160020.3|159930.3|14
1652788720000|2022-05-17 11:58:40|160021.7|159931.7|160023.6|159933.6|160026.7|159936.7|160019.7|159929.7|26
1652788730000|2022-05-17 11:58:50|160021.9|159931.9|160026.5|159936.5|160026.7|159936.7|160021.9|159931.9|19
1652788740000|2022-05-17 11:59:00|160025.8|159935.8|160027.9|159937.9|160032.9|159942.9|160025.7|159935.7|25
1652788750000|2022-05-17 11:59:10|160027.8|159937.8|160022.6|159932.6|160029.6|159939.6|160022.5|159932.5|24
1652788760000|2022-05-17 11:59:20|160023.2|159933.2|160023.3|159933.3|160023.5|159933.5|160021.3|159931.3|25
1652788770000|2022-05-17 11:59:30|160023.5|159933.5|160028.5|159938.5|160030.9|159940.9|160023.5|159933.5|27
1652788780000|2022-05-17 11:59:40|160028.9|159938.9|160043.2|159953.2|160048.3|159958.3|160027.9|159937.9|37
1652788790000|2022-05-17 11:59:50|160041.9|159951.9|160039.1|159949.1|160041.9|159951.9|160036.2|159946.2|27
1652788800000|2022-05-17 12:00:00|160043.7|159953.7|160040.7|159950.7|160043.9|159953.9|160031.1|159941.1|25
1652788810000|2022-05-17 12:00:10|160039.9|159949.9|160029.5|159939.5|160039.9|159949.9|160029.4|159939.4|19
1652788820000|2022-05-17 12:00:20|160028.5|159938.5|160044.3|159954.3|160044.3|159954.3|160028.5|159938.5|33
1652788830000|2022-05-17 12:00:30|160084.6|159994.6|160105.7|160015.7|160108.3|160018.3|160083.4|159993.4|38
1652788840000|2022-05-17 12:00:40|160103.1|160013.1|160093|160003|160112.4|160022.4|160093|160003|38
1652788850000|2022-05-17 12:00:50|160099.5|160009.5|160104.5|160014.5|160116|160026|160094.9|160004.9|36
1652788860000|2022-05-17 12:01:00|160102.7|160012.7|160078.2|159988.2|160102.7|160012.7|160076.7|159986.7|27
1652788870000|2022-05-17 12:01:10|160079|159989|160073|159983|160083.4|159993.4|160070.1|159980.1|34
1652788880000|2022-05-17 12:01:20|160071.2|159981.2|160074.5|159984.5|160076.1|159986.1|160069.8|159979.8|23
1652788890000|2022-05-17 12:01:30|160076.3|159986.3|160071.8|159981.8|160077.9|159987.9|160069.7|159979.7|20
1652788900000|2022-05-17 12:01:40|160072|159982|160087.2|159997.2|160088.8|159998.8|160072|159982|24
1652788910000|2022-05-17 12:01:50|160083.2|159993.2|160118.2|160028.2|160123.3|160033.3|160083.2|159993.2|35
1652788920000|2022-05-17 12:02:00|160118.6|160028.6|160107.1|160017.1|160118.6|160028.6|160105.5|160015.5|31
1652788930000|2022-05-17 12:02:10|160107.3|160017.3|160103.5|160013.5|160109.2|160019.2|160103.2|160013.2|27
1652788940000|2022-05-17 12:02:20|160103.7|160013.7|160099.9|160009.9|160104.4|160014.4|160099.6|160009.6|32
1652788950000|2022-05-17 12:02:30|160100.6|160010.6|160104.4|160014.4|160104.4|160014.4|160097.9|160007.9|29
1652788960000|2022-05-17 12:02:40|160103.9|160013.9|160097.5|160007.5|160104.3|160014.3|160087.7|159997.7|30
1652788970000|2022-05-17 12:02:50|160095.8|160005.8|160078.7|159988.7|160098.1|160008.1|160074.2|159984.2|29
1652788980000|2022-05-17 12:03:00|160081.2|159991.2|160148.8|160058.8|160151.4|160061.4|160078.9|159988.9|31
1652788990000|2022-05-17 12:03:10|160145.3|160055.3|160126.1|160036.1|160145.7|160055.7|160124.2|160034.2|26
1652789000000|2022-05-17 12:03:20|160131.8|160041.8|160168.1|160078.1|160169.8|160079.8|160124.5|160034.5|27
1652789010000|2022-05-17 12:03:30|160168.9|160078.9|160112.5|160022.5|160168.9|160078.9|160105.7|160015.7|22
1652789020000|2022-05-17 12:03:40|160110.3|160020.3|160107.8|160017.8|160115.1|160025.1|160107.5|160017.5|21
1652789030000|2022-05-17 12:03:50|160108.7|160018.7|160101.3|160011.3|160108.7|160018.7|160101|160011|14
1652789040000|2022-05-17 12:04:00|160100.1|160010.1|160095.6|160005.6|160104.1|160014.1|160094.6|160004.6|32
1652789050000|2022-05-17 12:04:10|160096.4|160006.4|160053.6|159963.6|160105.6|160015.6|160046.1|159956.1|36
1652789060000|2022-05-17 12:04:20|160052.3|159962.3|160039.9|159949.9|160054.2|159964.2|160039.9|159949.9|22
1652789070000|2022-05-17 12:04:30|160040|159950|160036.9|159946.9|160043.9|159953.9|160036|159946|27
1652789080000|2022-05-17 12:04:40|160036.3|159946.3|160036.1|159946.1|160036.4|159946.4|160035.1|159945.1|12
1652789090000|2022-05-17 12:04:50|160035.7|159945.7|160034.3|159944.3|160035.7|159945.7|160034.1|159944.1|9
1652789100000|2022-05-17 12:05:00|160033.2|159943.2|160036.6|159946.6|160037|159947|160033.2|159943.2|13
1652789110000|2022-05-17 12:05:10|160043.3|159953.3|160048.9|159958.9|160050|159960|160040.5|159950.5|29
1652789120000|2022-05-17 12:05:20|160047.5|159957.5|160032|159942|160047.5|159957.5|160026.4|159936.4|33
1652789130000|2022-05-17 12:05:30|160031.3|159941.3|160037.6|159947.6|160037.6|159947.6|160030.8|159940.8|26
1652789140000|2022-05-17 12:05:40|160037.3|159947.3|160030.5|159940.5|160037.9|159947.9|160030.5|159940.5|18
1652789150000|2022-05-17 12:05:50|160031.1|159941.1|160017.3|159927.3|160031.1|159941.1|160016.5|159926.5|31
1652789160000|2022-05-17 12:06:00|160017.2|159927.2|159974.7|159884.7|160017.2|159927.2|159973.5|159883.5|25
1652789170000|2022-05-17 12:06:10|159974.3|159884.3|159986.9|159896.9|159991.5|159901.5|159962.9|159872.9|31
1652789180000|2022-05-17 12:06:20|159987|159897|159987.5|159897.5|159990.3|159900.3|159985.9|159895.9|27
1652789190000|2022-05-17 12:06:30|159987.3|159897.3|159973.3|159883.3|159987.3|159897.3|159971.5|159881.5|27
1652789200000|2022-05-17 12:06:40|159973.1|159883.1|159973.7|159883.7|159975.4|159885.4|159970.1|159880.1|19
1652789210000|2022-05-17 12:06:50|159971.6|159881.6|159966.1|159876.1|159971.6|159881.6|159952.7|159862.7|25
1652789220000|2022-05-17 12:07:00|159964.1|159874.1|159957.4|159867.4|159967.7|159877.7|159957.3|159867.3|28
1652789230000|2022-05-17 12:07:10|159959.6|159869.6|159959.3|159869.3|159959.6|159869.6|159957.5|159867.5|21
1652789240000|2022-05-17 12:07:20|159959.1|159869.1|159954.4|159864.4|159967.9|159877.9|159953.7|159863.7|31
1652789250000|2022-05-17 12:07:30|159954.3|159864.3|159954.3|159864.3|159958.5|159868.5|159951|159861|28
1652789260000|2022-05-17 12:07:40|159954.2|159864.2|159924.3|159834.3|159954.2|159864.2|159915.7|159825.7|37
1652789270000|2022-05-17 12:07:50|159923.9|159833.9|159886.8|159796.8|159923.9|159833.9|159886.8|159796.8|32
1652789280000|2022-05-17 12:08:00|159888.5|159798.5|159893.8|159803.8|159893.8|159803.8|159882.1|159792.1|27
1652789290000|2022-05-17 12:08:10|159893.6|159803.6|159891.4|159801.4|159895.6|159805.6|159890.4|159800.4|20
1652789300000|2022-05-17 12:08:20|159892.4|159802.4|159895|159805|159895|159805|159890.3|159800.3|17
1652789310000|2022-05-17 12:08:30|159881.7|159791.7|159867.1|159777.1|159881.7|159791.7|159865|159775|34
1652789320000|2022-05-17 12:08:40|159865.5|159775.5|159867.7|159777.7|159867.7|159777.7|159864.3|159774.3|21
1652789330000|2022-05-17 12:08:50|159867.2|159777.2|159876.4|159786.4|159876.4|159786.4|159862.9|159772.9|32
1652789340000|2022-05-17 12:09:00|159878|159788|159879.4|159789.4|159880.8|159790.8|159875.4|159785.4|21
1652789350000|2022-05-17 12:09:10|159879|159789|159888.2|159798.2|159890|159800|159879|159789|22
1652789360000|2022-05-17 12:09:20|159888.3|159798.3|159887.4|159797.4|159888.9|159798.9|159887.4|159797.4|9
1652789370000|2022-05-17 12:09:30|159888|159798|159900.3|159810.3|159901.6|159811.6|159887.4|159797.4|27
1652789380000|2022-05-17 12:09:40|159900.5|159810.5|159897.6|159807.6|159901.4|159811.4|159897.6|159807.6|31
1652789390000|2022-05-17 12:09:50|159897.2|159807.2|159895.2|159805.2|159907.3|159817.3|159895.2|159805.2|22
1652789400000|2022-05-17 12:10:00|159897.7|159807.7|159904.9|159814.9|159905.4|159815.4|159897.7|159807.7|32
1652789410000|2022-05-17 12:10:10|159902.7|159812.7|159899.2|159809.2|159903.6|159813.6|159896.9|159806.9|29
1652789420000|2022-05-17 12:10:20|159898.6|159808.6|159880.2|159790.2|159898.9|159808.9|159880.2|159790.2|28
1652789430000|2022-05-17 12:10:30|159883.8|159793.8|159883|159793|159886.1|159796.1|159878.1|159788.1|28
1652789440000|2022-05-17 12:10:40|159882.9|159792.9|159867.5|159777.5|159885.1|159795.1|159867.5|159777.5|30
1652789450000|2022-05-17 12:10:50|159867.7|159777.7|159889.2|159799.2|159889.9|159799.9|159867.7|159777.7|25
1652789460000|2022-05-17 12:11:00|159880.2|159790.2|159876.5|159786.5|159881.1|159791.1|159875.7|159785.7|27
1652789470000|2022-05-17 12:11:10|159877.1|159787.1|159883.1|159793.1|159886.4|159796.4|159877.1|159787.1|27
1652789480000|2022-05-17 12:11:20|159882.4|159792.4|159876.9|159786.9|159886.5|159796.5|159876.9|159786.9|26
1652789490000|2022-05-17 12:11:30|159875.6|159785.6|159885|159795|159889.5|159799.5|159870.7|159780.7|33
1652789500000|2022-05-17 12:11:40|159886.8|159796.8|159884.1|159794.1|159934.5|159844.5|159882.4|159792.4|25
1652789510000|2022-05-17 12:11:50|159882.2|159792.2|159882.3|159792.3|159884.6|159794.6|159881.6|159791.6|28
1652789520000|2022-05-17 12:12:00|159881.7|159791.7|159883.5|159793.5|159884.6|159794.6|159881.7|159791.7|10
1652789530000|2022-05-17 12:12:10|159883.7|159793.7|159901.1|159811.1|159902.5|159812.5|159882.8|159792.8|21
1652789540000|2022-05-17 12:12:20|159900.5|159810.5|159898.9|159808.9|159902.9|159812.9|159896.4|159806.4|19
1652789550000|2022-05-17 12:12:30|159897.5|159807.5|159900|159810|159910.5|159820.5|159892.2|159802.2|28
1652789560000|2022-05-17 12:12:40|159895.5|159805.5|159898.6|159808.6|159901.4|159811.4|159894.6|159804.6|30
1652789570000|2022-05-17 12:12:50|159898.1|159808.1|159865.1|159775.1|159899.1|159809.1|159859.8|159769.8|31
1652789580000|2022-05-17 12:13:00|159869.5|159779.5|159866.2|159776.2|159871|159781|159865.5|159775.5|25
1652789590000|2022-05-17 12:13:10|159865.6|159775.6|159865.5|159775.5|159870.4|159780.4|159864.6|159774.6|32
1652789600000|2022-05-17 12:13:20|159868.9|159778.9|159878.9|159788.9|159879.4|159789.4|159866.3|159776.3|33
1652789610000|2022-05-17 12:13:30|159878.4|159788.4|159882.4|159792.4|159882.6|159792.6|159875.1|159785.1|28
1652789620000|2022-05-17 12:13:40|159878.6|159788.6|159881.6|159791.6|159881.6|159791.6|159878.6|159788.6|18
1652789630000|2022-05-17 12:13:50|159880.5|159790.5|159879.9|159789.9|159887.5|159797.5|159879.9|159789.9|23
1652789640000|2022-05-17 12:14:00|159878.7|159788.7|159874.9|159784.9|159878.8|159788.8|159866.9|159776.9|26
1652789650000|2022-05-17 12:14:10|159876.6|159786.6|159882.4|159792.4|159883.2|159793.2|159876.6|159786.6|25
1652789660000|2022-05-17 12:14:20|159883.7|159793.7|159869.8|159779.8|159883.7|159793.7|159863.6|159773.6|24
1652789670000|2022-05-17 12:14:30|159867.3|159777.3|159851.5|159761.5|159867.8|159777.8|159851.5|159761.5|32
1652789680000|2022-05-17 12:14:40|159849.3|159759.3|159833.5|159743.5|159857.5|159767.5|159832.4|159742.4|35
1652789690000|2022-05-17 12:14:50|159834.6|159744.6|159846.1|159756.1|159846.5|159756.5|159834.6|159744.6|29
1652789700000|2022-05-17 12:15:00|159845.2|159755.2|159861.2|159771.2|159862|159772|159839.5|159749.5|33
1652789710000|2022-05-17 12:15:10|159864.1|159774.1|159860.3|159770.3|159866.1|159776.1|159858.7|159768.7|29
1652789720000|2022-05-17 12:15:20|159860.1|159770.1|159879.1|159789.1|159879.1|159789.1|159859.6|159769.6|29
1652789730000|2022-05-17 12:15:30|159877.9|159787.9|159884.6|159794.6|159884.6|159794.6|159875.4|159785.4|28
1652789740000|2022-05-17 12:15:40|159884|159794|159886.9|159796.9|159887.4|159797.4|159883.2|159793.2|20
1652789750000|2022-05-17 12:15:50|159887|159797|159889.9|159799.9|159906.8|159816.8|159886.4|159796.4|25
1652789760000|2022-05-17 12:16:00|159889|159799|159874.6|159784.6|159891.9|159801.9|159874.6|159784.6|25
1652789770000|2022-05-17 12:16:10|159865.2|159775.2|159859.2|159769.2|159865.2|159775.2|159856|159766|32
1652789780000|2022-05-17 12:16:20|159856.1|159766.1|159863.6|159773.6|159878.7|159788.7|159801.7|159711.7|22
1652789790000|2022-05-17 12:16:30|159861.6|159771.6|159844.4|159754.4|159863.5|159773.5|159844.4|159754.4|31
1652789800000|2022-05-17 12:16:40|159846.2|159756.2|159807.4|159717.4|159846.2|159756.2|159805|159715|34
1652789810000|2022-05-17 12:16:50|159809.8|159719.8|159809.5|159719.5|159813.2|159723.2|159802.7|159712.7|23
1652789820000|2022-05-17 12:17:00|159808.5|159718.5|159834.3|159744.3|159836|159746|159805.6|159715.6|22
1652789830000|2022-05-17 12:17:10|159834|159744|159835.5|159745.5|159836.3|159746.3|159823.5|159733.5|25
1652789840000|2022-05-17 12:17:20|159837.8|159747.8|159807.4|159717.4|159838.4|159748.4|159803.8|159713.8|21
1652789850000|2022-05-17 12:17:30|159814.4|159724.4|159807.5|159717.5|159818.3|159728.3|159797|159707|19
1652789860000|2022-05-17 12:17:40|159807.8|159717.8|159806.9|159716.9|159807.8|159717.8|159805|159715|18
1652789870000|2022-05-17 12:17:50|159807.2|159717.2|159778.4|159688.4|159807.2|159717.2|159773.5|159683.5|20
1652789880000|2022-05-17 12:18:00|159779.5|159689.5|159790.2|159700.2|159795.4|159705.4|159778.9|159688.9|31
1652789890000|2022-05-17 12:18:10|159791|159701|159799|159709|159799|159709|159791|159701|20
1652789900000|2022-05-17 12:18:20|159798.5|159708.5|159716.6|159626.6|159798.5|159708.5|159710.9|159620.9|25
1652789910000|2022-05-17 12:18:30|159717|159627|159715.2|159625.2|159717.5|159627.5|159713.6|159623.6|20
1652789920000|2022-05-17 12:18:40|159715.6|159625.6|159721.8|159631.8|159721.8|159631.8|159712.3|159622.3|26
1652789930000|2022-05-17 12:18:50|159722.9|159632.9|159702.9|159612.9|159723.6|159633.6|159699.7|159609.7|30
1652789940000|2022-05-17 12:19:00|159702|159612|159704.8|159614.8|159709.8|159619.8|159695|159605|26
1652789950000|2022-05-17 12:19:10|159703.4|159613.4|159708.3|159618.3|159708.5|159618.5|159703.3|159613.3|18
1652789960000|2022-05-17 12:19:20|159708|159618|159708.4|159618.4|159713.8|159623.8|159700.2|159610.2|23
1652789970000|2022-05-17 12:19:30|159701.7|159611.7|159706.7|159616.7|159708.9|159618.9|159698.8|159608.8|30
1652789980000|2022-05-17 12:19:40|159703.6|159613.6|159704|159614|159710.1|159620.1|159700.1|159610.1|22
1652789990000|2022-05-17 12:19:50|159706.4|159616.4|159704.6|159614.6|159737.1|159647.1|159703|159613|28
1652790000000|2022-05-17 12:20:00|159705.2|159615.2|159699.5|159609.5|159706.8|159616.8|159699.5|159609.5|32
1652790010000|2022-05-17 12:20:10|159700.3|159610.3|159769.8|159679.8|159775.7|159685.7|159700.3|159610.3|31
1652790020000|2022-05-17 12:20:20|159771.3|159681.3|159808.3|159718.3|159810.6|159720.6|159770.2|159680.2|29
1652790030000|2022-05-17 12:20:30|159808.1|159718.1|159808.8|159718.8|159810.1|159720.1|159806.5|159716.5|19
1652790040000|2022-05-17 12:20:40|159804.8|159714.8|159794.7|159704.7|159808.7|159718.7|159789|159676.7|31
1652790050000|2022-05-17 12:20:50|159801.7|159711.7|159778.2|159688.2|159801.7|159711.7|159771.4|159681.4|32
1652790060000|2022-05-17 12:21:00|159779.8|159689.8|159780.8|159690.8|159781.9|159691.9|159779.8|159689.8|26
1652790070000|2022-05-17 12:21:10|159780.4|159690.4|159779.1|159689.1|159802|159712|159779.1|159689.1|34
1652790080000|2022-05-17 12:21:20|159779.3|159689.3|159780.9|159690.9|159783.3|159693.3|159773.9|159683.9|29
1652790090000|2022-05-17 12:21:30|159777.2|159687.2|159824.8|159734.8|159825.5|159735.5|159777.2|159687.2|34
1652790100000|2022-05-17 12:21:40|159823.5|159733.5|159825.1|159735.1|159825.2|159735.2|159821.9|159731.9|20
1652790110000|2022-05-17 12:21:50|159825.3|159735.3|159825.1|159735.1|159825.6|159735.6|159822.9|159732.9|14
1652790120000|2022-05-17 12:22:00|159819.3|159729.3|159792.3|159702.3|159819.3|159729.3|159792.3|159702.3|21
1652790130000|2022-05-17 12:22:10|159801.2|159711.2|159824.4|159734.4|159825.5|159735.5|159795.1|159705.1|21
1652790140000|2022-05-17 12:22:20|159824.9|159734.9|159823.3|159733.3|159830.1|159740.1|159819.7|159729.7|23
1652790150000|2022-05-17 12:22:30|159822.4|159732.4|159832.8|159742.8|159832.8|159742.8|159822.4|159732.4|27
1652790160000|2022-05-17 12:22:40|159832.9|159742.9|159831.8|159741.8|159843.1|159753.1|159830.7|159740.7|34
1652790170000|2022-05-17 12:22:50|159838.3|159748.3|159838.8|159748.8|159841.3|159751.3|159818.6|159728.6|32
1652790180000|2022-05-17 12:23:00|159838.2|159748.2|159790.3|159700.3|159838.7|159748.7|159790.3|159700.3|33
1652790190000|2022-05-17 12:23:10|159780.3|159690.3|159777.2|159687.2|159785.1|159695.1|159774.7|159684.7|36
1652790200000|2022-05-17 12:23:20|159778.2|159688.2|159772.8|159682.8|159779|159689|159771.4|159681.4|27
1652790210000|2022-05-17 12:23:30|159772.3|159682.3|159766.6|159676.6|159773.2|159683.2|159766.6|159676.6|28
1652790220000|2022-05-17 12:23:40|159767.7|159677.7|159763.6|159673.6|159767.7|159677.7|159762.1|159672.1|31
1652790230000|2022-05-17 12:23:50|159763.4|159673.4|159704.1|159614.1|159763.4|159673.4|159696.9|159606.9|26
1652790240000|2022-05-17 12:24:00|159705.7|159615.7|159695.3|159605.3|159708.9|159618.9|159695.3|159605.3|22
1652790250000|2022-05-17 12:24:10|159699.9|159609.9|159692.9|159602.9|159699.9|159609.9|159691|159601|27
1652790260000|2022-05-17 12:24:20|159694.4|159604.4|159709.2|159619.2|159718.5|159628.5|159694.4|159604.4|38
1652790270000|2022-05-17 12:24:30|159709|159619|159712.7|159622.7|159713.1|159623.1|159708.8|159618.8|28
1652790280000|2022-05-17 12:24:40|159714.1|159624.1|159713.9|159623.9|159716.1|159626.1|159712.5|159622.5|26
1652790290000|2022-05-17 12:24:50|159714|159624|159715.1|159625.1|159725.7|159635.7|159712.9|159622.9|35
1652790300000|2022-05-17 12:25:00|159718.6|159628.6|159720.3|159630.3|159723.7|159633.7|159718|159628|30
1652790310000|2022-05-17 12:25:10|159720.5|159630.5|159713.4|159623.4|159720.5|159630.5|159712.2|159622.2|33
1652790320000|2022-05-17 12:25:20|159712.7|159622.7|159684.2|159594.2|159714.7|159624.7|159684.1|159594.1|35
1652790330000|2022-05-17 12:25:30|159683.9|159593.9|159623.9|159533.9|159685.7|159595.7|159623.9|159533.9|32
1652790340000|2022-05-17 12:25:40|159622.6|159532.6|159636.8|159546.8|159639.2|159549.2|159617.6|159527.6|33
1652790350000|2022-05-17 12:25:50|159636.7|159546.7|159628.9|159538.9|159636.7|159546.7|159627.8|159537.8|27
1652790360000|2022-05-17 12:26:00|159629|159539|159620.2|159530.2|159629|159539|159615.5|159525.5|27
1652790370000|2022-05-17 12:26:10|159620.1|159530.1|159604.8|159514.8|159632.1|159542.1|159604.4|159514.4|35
1652790380000|2022-05-17 12:26:20|159605.2|159515.2|159621|159531|159626.4|159536.4|159597.2|159507.2|31
1652790390000|2022-05-17 12:26:30|159624.6|159534.6|159625.6|159535.6|159627.3|159537.3|159621.3|159531.3|23
1652790400000|2022-05-17 12:26:40|159626|159536|159626.3|159536.3|159626.4|159536.4|159622.6|159532.6|17
1652790410000|2022-05-17 12:26:50|159625.7|159535.7|159626.1|159536.1|159631.4|159541.4|159624.3|159534.3|26
1652790420000|2022-05-17 12:27:00|159627.4|159537.4|159614.3|159524.3|159628.9|159538.9|159613.5|159523.5|28
1652790430000|2022-05-17 12:27:10|159614.2|159524.2|159613.2|159523.2|159621.9|159531.9|159609|159519|33
1652790440000|2022-05-17 12:27:20|159612|159522|159555.9|159465.9|159614.3|159524.3|159555.9|159465.9|34
1652790450000|2022-05-17 12:27:30|159569.7|159479.7|159568.3|159478.3|159575.7|159485.7|159566.8|159476.8|34
1652790460000|2022-05-17 12:27:40|159568.2|159478.2|159568.4|159478.4|159591.3|159483.6|159566.5|159457.4|30
1652790470000|2022-05-17 12:27:50|159568.6|159478.6|159563.6|159473.6|159569.8|159479.8|159563.5|159473.5|28
1652790480000|2022-05-17 12:28:00|159563.2|159473.2|159568.5|159478.5|159582|159492|159563.2|159473.2|33
1652790490000|2022-05-17 12:28:10|159569.1|159479.1|159576.9|159486.9|159576.9|159486.9|159565.8|159475.8|31
1652790500000|2022-05-17 12:28:20|159574.6|159484.6|159577.1|159487.1|159583.8|159493.8|159573.2|159483.2|38
1652790510000|2022-05-17 12:28:30|159578|159488|159588.8|159498.8|159598.4|159503.9|159567.7|159468.4|30
1652790520000|2022-05-17 12:28:40|159589|159499|159579.1|159489.1|159590.4|159500.4|159574.1|159484.1|28
1652790530000|2022-05-17 12:28:50|159579.6|159489.6|159578.1|159488.1|159580.2|159490.2|159573.1|159483.1|25
1652790540000|2022-05-17 12:29:00|159579.5|159489.5|159600.3|159470.3|159604.6|159499.6|159574.5|159464.8|37
1652790550000|2022-05-17 12:29:10|159599.6|159469.6|159577.9|159447.9|159602.4|159488.3|159571.3|159443.2|32
1652790560000|2022-05-17 12:29:20|159578.1|159448.1|159576.3|159446.3|159580.4|159450.4|159575.2|159445.2|29
1652790570000|2022-05-17 12:29:30|159564.8|159474.8|159586|159456|159586.2|159477.8|159563.9|159456|21
1652790580000|2022-05-17 12:29:40|159586.4|159456.4|159536.6|159406.6|159589.5|159459.5|159527.5|159397.5|35
1652790590000|2022-05-17 12:29:50|159528.7|159398.7|159477.6|159139.7|159570|159403.1|159393.8|159106.3|36
1652790600000|2022-05-17 12:30:00|159434.2|159216.9|159527|159213.7|159550.2|159264.6|159375.4|159121.6|39
1652790610000|2022-05-17 12:30:10|159519.5|159203.5|159524.8|159239.3|159540.9|159266.2|159504.1|159203.5|39
1652790620000|2022-05-17 12:30:20|159522.1|159248.7|159517.5|159303.6|159527.7|159303.6|159503.6|159244.2|40
1652790630000|2022-05-17 12:30:30|159525.8|159278.2|159590.4|159460.4|159659.3|159486.4|159494.8|159278.2|39
1652790640000|2022-05-17 12:30:40|159590.7|159460.7|159553.6|159423.6|159592.1|159462.1|159549.7|159381|37
1652790650000|2022-05-17 12:30:50|159554.9|159424.9|159551.7|159421.7|159561.4|159431.4|159551.7|159421.7|31
1652790660000|2022-05-17 12:31:00|159551.8|159421.8|159561.6|159431.6|159562.2|159432.2|159551.8|159421.8|32
1652790670000|2022-05-17 12:31:10|159562.8|159432.8|159632.3|159502.3|159652|159522|159561.3|159431.3|37
1652790680000|2022-05-17 12:31:20|159632.8|159502.8|159623.2|159493.2|159642.4|159515.8|159605.8|159488.6|40
1652790690000|2022-05-17 12:31:30|159625.4|159495.4|159650.7|159520.7|159651.5|159521.5|159620.6|159490.6|38
1652790700000|2022-05-17 12:31:40|159656.7|159526.7|159649|159559|159669.5|159568.6|159647.5|159526.7|38
1652790710000|2022-05-17 12:31:50|159649.4|159559.4|159676.8|159586.8|159677.8|159587.8|159647.9|159557.9|38
1652790720000|2022-05-17 12:32:00|159687.3|159597.3|159743.4|159653.4|159757.7|159667.7|159687.3|159597.3|40
1652790730000|2022-05-17 12:32:10|159742.1|159652.1|159763.1|159673.1|159794.8|159690.5|159742.1|159652.1|37
1652790740000|2022-05-17 12:32:20|159764.9|159674.9|159758.6|159668.6|159770.9|159680.9|159756.8|159666.8|35
1652790750000|2022-05-17 12:32:30|159766|159676|159766.1|159676.1|159770.5|159680.5|159763.3|159673.3|28
1652790760000|2022-05-17 12:32:40|159766.3|159676.3|159759.8|159669.8|159768.3|159678.3|159759.8|159669.8|32
1652790770000|2022-05-17 12:32:50|159759.2|159669.2|159770.2|159680.2|159771.6|159681.6|159759.2|159669.2|20
1652790780000|2022-05-17 12:33:00|159769.1|159679.1|159720.1|159630.1|159769.6|159679.6|159715.8|159625.8|38
1652790790000|2022-05-17 12:33:10|159721.3|159631.3|159718.5|159628.5|159721.3|159631.3|159715.2|159625.2|30
1652790800000|2022-05-17 12:33:20|159718.4|159628.4|159761.5|159671.5|159764.7|159674.7|159718.4|159628.4|34
1652790810000|2022-05-17 12:33:30|159760.8|159670.8|159741.1|159651.1|159764.5|159674.5|159737.8|159647.8|28
1652790820000|2022-05-17 12:33:40|159739.7|159649.7|159739.9|159649.9|159742.5|159652.5|159737.3|159647.3|32
1652790830000|2022-05-17 12:33:50|159741.5|159651.5|159741.5|159651.5|159741.8|159651.8|159739.3|159649.3|22
1652790840000|2022-05-17 12:34:00|159741.3|159651.3|159743.2|159653.2|159745.6|159655.6|159740.9|159650.9|29
1652790850000|2022-05-17 12:34:10|159742.6|159652.6|159771.7|159681.7|159776.5|159686.5|159741.2|159651.2|28
1652790860000|2022-05-17 12:34:20|159775.2|159685.2|159774.1|159684.1|159776.4|159686.4|159769.6|159679.6|34
1652790870000|2022-05-17 12:34:30|159774.8|159684.8|159774.2|159684.2|159780.6|159690.6|159770.8|159680.8|30
1652790880000|2022-05-17 12:34:40|159771.2|159681.2|159756.5|159666.5|159771.2|159681.2|159750.8|159660.8|28
1652790890000|2022-05-17 12:34:50|159755.1|159665.1|159758.2|159668.2|159759.1|159669.1|159754.7|159664.7|23
1652790900000|2022-05-17 12:35:00|159757|159667|159756.4|159666.4|159764|159674|159751.6|159661.6|33
1652790910000|2022-05-17 12:35:10|159756.8|159666.8|159757.2|159667.2|159757.2|159667.2|159754.9|159664.9|14
1652790920000|2022-05-17 12:35:20|159756.5|159666.5|159749.5|159659.5|159756.5|159666.5|159745.2|159655.2|26
1652790930000|2022-05-17 12:35:30|159749.1|159659.1|159656.9|159566.9|159749.1|159659.1|159644.3|159554.3|34
1652790940000|2022-05-17 12:35:40|159655.7|159565.7|159613.3|159523.3|159660.7|159570.7|159605.9|159515.9|36
1652790950000|2022-05-17 12:35:50|159614.1|159524.1|159581.7|159491.7|159638.1|159548.1|159577.1|159487.1|39
1652790960000|2022-05-17 12:36:00|159581.6|159491.6|159569.8|159479.8|159582|159492|159565|159475|37
1652790970000|2022-05-17 12:36:10|159569.3|159479.3|159493.7|159403.7|159569.7|159479.7|159475.5|159385.5|38
1652790980000|2022-05-17 12:36:20|159491|159401|159488.8|159398.8|159495.2|159405.2|159474.6|159384.6|38
1652790990000|2022-05-17 12:36:30|159487.7|159397.7|159380.4|159290.4|159487.9|159397.9|159376.6|159272.6|36
1652791000000|2022-05-17 12:36:40|159378.1|159288.1|159399|159309|159417.7|159327.7|159367.1|159277.1|40
1652791010000|2022-05-17 12:36:50|159398.7|159308.7|159405.2|159315.2|159406.7|159316.7|159374.4|159284.4|40
1652791020000|2022-05-17 12:37:00|159414.1|159324.1|159513|159423|159513|159423|159414.1|159324.1|39
1652791030000|2022-05-17 12:37:10|159509.8|159419.8|159512.2|159422.2|159521.4|159431.4|159501|159411|40
1652791040000|2022-05-17 12:37:20|159512.6|159422.6|159492.6|159402.6|159512.6|159422.6|159492.6|159402.6|35
1652791050000|2022-05-17 12:37:30|159484.7|159394.7|159512.4|159422.4|159523.2|159433.2|159473.5|159369.5|38
1652791060000|2022-05-17 12:37:40|159511.8|159421.8|159500.7|159410.7|159519.5|159429.5|159499.6|159409.6|37
1652791070000|2022-05-17 12:37:50|159502.7|159412.7|159513.8|159423.8|159522.1|159432.1|159499.8|159409.8|37
1652791080000|2022-05-17 12:38:00|159510.1|159420.1|159508.9|159418.9|159511.9|159421.9|159493.3|159403.3|35
1652791090000|2022-05-17 12:38:10|159513.2|159423.2|159504.7|159414.7|159516.1|159426.1|159502|159412|32
1652791100000|2022-05-17 12:38:20|159506.4|159416.4|159489.3|159399.3|159509.9|159419.9|159489.3|159399.3|26
1652791110000|2022-05-17 12:38:30|159450.7|159360.7|159484|159394|159492.6|159402.6|159450.7|159360.7|36
1652791120000|2022-05-17 12:38:40|159484.3|159394.3|159487.8|159397.8|159496.4|159406.4|159480.8|159390.8|33
1652791130000|2022-05-17 12:38:50|159489.4|159399.4|159513|159423|159517.9|159427.9|159488.3|159398.3|36
1652791140000|2022-05-17 12:39:00|159512.8|159422.8|159485.1|159395.1|159517.7|159427.7|159485.1|159395.1|33
1652791150000|2022-05-17 12:39:10|159484.2|159394.2|159516.2|159426.2|159516.4|159426.4|159484.2|159394.2|37
1652791160000|2022-05-17 12:39:20|159517|159427|159516.8|159426.8|159524.1|159434.1|159508|159418|40
1652791170000|2022-05-17 12:39:30|159516.5|159426.5|159558.4|159468.4|159564.5|159474.5|159514.1|159424.1|38
1652791180000|2022-05-17 12:39:40|159556.7|159466.7|159557.4|159467.4|159563.8|159473.8|159532.5|159442.5|40
1652791190000|2022-05-17 12:39:50|159558.1|159468.1|159505.4|159415.4|159559.7|159469.7|159502|159412|30
1652791200000|2022-05-17 12:40:00|159506|159416|159518.7|159428.7|159518.7|159428.7|159502.4|159412.4|31
1652791210000|2022-05-17 12:40:10|159518.1|159428.1|159541.5|159451.5|159541.5|159451.5|159495|159405|38
1652791220000|2022-05-17 12:40:20|159527.9|159437.9|159515.8|159425.8|159529.8|159439.8|159505.9|159415.9|30
1652791230000|2022-05-17 12:40:30|159515|159425|159534.1|159444.1|159534.1|159444.1|159513.5|159423.5|30
1652791240000|2022-05-17 12:40:40|159534.2|159444.2|159534.4|159444.4|159542.8|159452.8|159532.9|159442.9|36
1652791250000|2022-05-17 12:40:50|159536|159446|159573.7|159483.7|159600.8|159510.8|159535|159445|39
1652791260000|2022-05-17 12:41:00|159573.8|159483.8|159572.8|159482.8|159577.5|159487.5|159569|159479|33
1652791270000|2022-05-17 12:41:10|159575.8|159485.8|159578.4|159488.4|159579|159489|159573|159483|30
1652791280000|2022-05-17 12:41:20|159578.3|159488.3|159626.1|159536.1|159634.3|159544.3|159568.8|159478.8|37
1652791290000|2022-05-17 12:41:30|159627.4|159537.4|159629.8|159539.8|159633.7|159543.7|159622.3|159532.3|37
1652791300000|2022-05-17 12:41:40|159627.1|159537.1|159613.2|159523.2|159636.6|159546.6|159610|159520|34
1652791310000|2022-05-17 12:41:50|159612.1|159522.1|159581.2|159491.2|159612.6|159522.6|159564.7|159474.7|35
1652791320000|2022-05-17 12:42:00|159580.6|159490.6|159591.8|159501.8|159596.1|159506.1|159576.9|159486.9|34
1652791330000|2022-05-17 12:42:10|159592.6|159502.6|159596.2|159506.2|159608.7|159518.7|159591.3|159501.3|38
1652791340000|2022-05-17 12:42:20|159586.1|159496.1|159589.8|159499.8|159592.6|159502.6|159586.1|159496.1|29
1652791350000|2022-05-17 12:42:30|159590.9|159500.9|159555.1|159465.1|159592.5|159502.5|159529.3|159439.3|32
1652791360000|2022-05-17 12:42:40|159556.1|159466.1|159538.4|159448.4|159556.1|159466.1|159530.6|159440.6|34
1652791370000|2022-05-17 12:42:50|159538.7|159448.7|159534.9|159444.9|159544.6|159454.6|159534.6|159444.6|34
1652791380000|2022-05-17 12:43:00|159532.8|159442.8|159532.6|159442.6|159537.2|159447.2|159526.4|159436.4|39
1652791390000|2022-05-17 12:43:10|159532.3|159442.3|159524.4|159434.4|159533.8|159443.8|159520.8|159430.8|31
1652791400000|2022-05-17 12:43:20|159523.4|159433.4|159524.3|159434.3|159528.2|159438.2|159523|159433|32
1652791410000|2022-05-17 12:43:30|159522.6|159432.6|159513.5|159423.5|159530|159440|159513.5|159423.5|35
1652791420000|2022-05-17 12:43:40|159515.9|159425.9|159568.5|159478.5|159569.1|159479.1|159515.7|159425.7|35
1652791430000|2022-05-17 12:43:50|159567.7|159477.7|159558|159468|159570.3|159480.3|159554.5|159464.5|34
1652791440000|2022-05-17 12:44:00|159555.2|159465.2|159542.8|159452.8|159555.2|159465.2|159533.8|159443.8|37
1652791450000|2022-05-17 12:44:10|159542.6|159452.6|159504.2|159414.2|159544.2|159454.2|159504.2|159414.2|32
1652791460000|2022-05-17 12:44:20|159503|159413|159484.4|159394.4|159503|159413|159471.9|159381.9|38
1652791470000|2022-05-17 12:44:30|159485.7|159395.7|159501.1|159411.1|159501.4|159411.4|159485.7|159395.7|29
1652791480000|2022-05-17 12:44:40|159503.8|159413.8|159500|159410|159504.2|159414.2|159498.9|159408.9|26
1652791490000|2022-05-17 12:44:50|159500.1|159410.1|159510.9|159420.9|159511.5|159421.5|159499.7|159409.7|33
1652791500000|2022-05-17 12:45:00|159513.2|159423.2|159503.4|159413.4|159515|159425|159503.2|159413.2|30
1652791510000|2022-05-17 12:45:10|159503.2|159413.2|159491.1|159401.1|159505.4|159415.4|159491.1|159401.1|20
1652791520000|2022-05-17 12:45:20|159490.2|159400.2|159488.4|159398.4|159500.6|159410.6|159486.8|159396.8|38
1652791530000|2022-05-17 12:45:30|159487.7|159397.7|159445.5|159355.5|159488.3|159398.3|159413.3|159323.3|34
1652791540000|2022-05-17 12:45:40|159446.2|159356.2|159462.4|159372.4|159463.1|159373.1|159446.2|159356.2|28
1652791550000|2022-05-17 12:45:50|159462.3|159372.3|159476.4|159386.4|159482|159392|159457.2|159367.2|31
1652791560000|2022-05-17 12:46:00|159476.2|159386.2|159434.6|159344.6|159476.6|159386.6|159432.5|159342.5|33
1652791570000|2022-05-17 12:46:10|159431.9|159341.9|159437.2|159347.2|159437.2|159347.2|159429.9|159339.9|34
1652791580000|2022-05-17 12:46:20|159437.6|159347.6|159418.6|159328.6|159438.6|159348.6|159418.1|159328.1|30
1652791590000|2022-05-17 12:46:30|159401.9|159311.9|159363.2|159273.2|159401.9|159311.9|159360.7|159270.7|36
1652791600000|2022-05-17 12:46:40|159363.3|159273.3|159374|159284|159378.3|159288.3|159351.5|159261.5|35
1652791610000|2022-05-17 12:46:50|159374.6|159284.6|159387.4|159297.4|159391.5|159301.5|159373.6|159283.6|35
1652791620000|2022-05-17 12:47:00|159385.6|159295.6|159384.7|159294.7|159385.6|159295.6|159382.1|159292.1|30
1652791630000|2022-05-17 12:47:10|159384.8|159294.8|159380.3|159290.3|159385.2|159295.2|159375.8|159285.8|27
1652791640000|2022-05-17 12:47:20|159380.2|159290.2|159382.1|159292.1|159382.6|159292.6|159380.1|159290.1|21
1652791650000|2022-05-17 12:47:30|159382|159292|159376.3|159286.3|159383.8|159293.8|159375.8|159285.8|26
1652791660000|2022-05-17 12:47:40|159375.6|159285.6|159357.6|159267.6|159376.4|159286.4|159357.6|159267.6|32
1652791670000|2022-05-17 12:47:50|159361.1|159271.1|159357.7|159267.7|159363.3|159273.3|159352.2|159262.2|35
1652791680000|2022-05-17 12:48:00|159355.6|159265.6|159369.5|159279.5|159369.8|159279.8|159351.8|159261.8|39
1652791690000|2022-05-17 12:48:10|159370.3|159280.3|159374.5|159284.5|159374.5|159284.5|159367|159277|25
1652791700000|2022-05-17 12:48:20|159374.3|159284.3|159359.3|159269.3|159377.2|159287.2|159359.3|159269.3|28
1652791710000|2022-05-17 12:48:30|159360.2|159270.2|159378.7|159288.7|159384|159294|159360.2|159270.2|31
1652791720000|2022-05-17 12:48:40|159381.1|159291.1|159373.1|159283.1|159381.7|159291.7|159366.8|159276.8|32
1652791730000|2022-05-17 12:48:50|159376.5|159286.5|159372.9|159282.9|159376.5|159286.5|159371.6|159281.6|23
1652791740000|2022-05-17 12:49:00|159371.9|159281.9|159367.2|159277.2|159372.3|159282.3|159358|159268|27
1652791750000|2022-05-17 12:49:10|159366.1|159276.1|159361.1|159271.1|159376.7|159286.7|159357.3|159267.3|34
1652791760000|2022-05-17 12:49:20|159361|159271|159368.1|159278.1|159368.7|159278.7|159361|159271|24
1652791770000|2022-05-17 12:49:30|159368.3|159278.3|159378.8|159288.8|159379.7|159289.7|159368.3|159278.3|21
1652791780000|2022-05-17 12:49:40|159379.7|159289.7|159375.1|159285.1|159379.7|159289.7|159373.8|159283.8|27
1652791790000|2022-05-17 12:49:50|159375.8|159285.8|159376.2|159286.2|159378.4|159288.4|159375.1|159285.1|14
1652791800000|2022-05-17 12:50:00|159374.1|159284.1|159383.5|159293.5|159385.5|159295.5|159374.1|159284.1|22
1652791810000|2022-05-17 12:50:10|159382.7|159292.7|159376.2|159286.2|159382.8|159292.8|159374.1|159284.1|17
1652791820000|2022-05-17 12:50:20|159377.2|159287.2|159378.5|159288.5|159378.7|159288.7|159376.4|159286.4|11
1652791830000|2022-05-17 12:50:30|159373.2|159283.2|159380.8|159290.8|159382.1|159292.1|159367.2|159277.2|28
1652791840000|2022-05-17 12:50:40|159381.2|159291.2|159385.8|159295.8|159388.8|159298.8|159379.7|159289.7|27
1652791850000|2022-05-17 12:50:50|159386.1|159296.1|159384.4|159294.4|159387.8|159297.8|159382.9|159292.9|24
1652791860000|2022-05-17 12:51:00|159386.2|159296.2|159391.5|159301.5|159392.7|159302.7|159386.2|159296.2|26
1652791870000|2022-05-17 12:51:10|159390.8|159300.8|159386.8|159296.8|159409.5|159319.5|159384.3|159294.3|24
1652791880000|2022-05-17 12:51:20|159388.5|159298.5|159426.1|159336.1|159430.8|159340.8|159388.5|159298.5|25
1652791890000|2022-05-17 12:51:30|159414.6|159324.6|159413.9|159323.9|159415.8|159325.8|159411.9|159321.9|16
1652791900000|2022-05-17 12:51:40|159415|159325|159407.3|159317.3|159415|159325|159406.8|159316.8|26
1652791910000|2022-05-17 12:51:50|159403.8|159313.8|159406.6|159316.6|159407|159317|159390.7|159300.7|28
1652791920000|2022-05-17 12:52:00|159407.3|159317.3|159416.3|159326.3|159418.8|159328.8|159406.3|159316.3|27
1652791930000|2022-05-17 12:52:10|159415.5|159325.5|159419.6|159329.6|159419.6|159329.6|159412.9|159322.9|29
1652791940000|2022-05-17 12:52:20|159418.9|159328.9|159415.2|159325.2|159420.2|159330.2|159414|159324|28
1652791950000|2022-05-17 12:52:30|159414.9|159324.9|159411.1|159321.1|159416.3|159326.3|159410.5|159320.5|23
1652791960000|2022-05-17 12:52:40|159410.8|159320.8|159423.4|159333.4|159430.8|159340.8|159410.1|159320.1|27
1652791970000|2022-05-17 12:52:50|159432.1|159342.1|159450.9|159360.9|159458.6|159368.6|159422.8|159332.8|31
1652791980000|2022-05-17 12:53:00|159451.6|159361.6|159445.5|159355.5|159451.6|159361.6|159442.2|159352.2|27
1652791990000|2022-05-17 12:53:10|159446.6|159356.6|159441.7|159351.7|159447.9|159357.9|159438.3|159348.3|28
1652792000000|2022-05-17 12:53:20|159440.9|159350.9|159442.6|159352.6|159444.4|159354.4|159440.7|159350.7|21
1652792010000|2022-05-17 12:53:30|159441.9|159351.9|159446.6|159356.6|159446.6|159356.6|159440.6|159350.6|23
1652792020000|2022-05-17 12:53:40|159446.3|159356.3|159451.7|159361.7|159463.4|159373.4|159446.3|159356.3|32
1652792030000|2022-05-17 12:53:50|159453.9|159363.9|159460.9|159370.9|159460.9|159370.9|159448.7|159358.7|34
1652792040000|2022-05-17 12:54:00|159461.5|159371.5|159460.9|159370.9|159461.5|159371.5|159447.9|159357.9|31
1652792050000|2022-05-17 12:54:10|159463.7|159373.7|159480.9|159390.9|159480.9|159390.9|159457|159367|32
1652792060000|2022-05-17 12:54:20|159479.9|159389.9|159484.2|159394.2|159489.7|159399.7|159476.9|159386.9|34
1652792070000|2022-05-17 12:54:30|159468.3|159378.3|159463.2|159373.2|159473.9|159383.9|159462.1|159372.1|37
1652792080000|2022-05-17 12:54:40|159461.7|159371.7|159503.3|159413.3|159506.5|159416.5|159461.7|159371.7|35
1652792090000|2022-05-17 12:54:50|159504.7|159414.7|159496|159406|159506.9|159416.9|159496|159406|18
1652792100000|2022-05-17 12:55:00|159494.7|159404.7|159443.9|159353.9|159494.7|159404.7|159435.4|159345.4|24
1652792110000|2022-05-17 12:55:10|159443.3|159353.3|159476.9|159386.9|159479.5|159389.5|159442.1|159352.1|24
1652792120000|2022-05-17 12:55:20|159479.2|159389.2|159480.6|159390.6|159481.9|159391.9|159474.5|159384.5|26
1652792130000|2022-05-17 12:55:30|159481.2|159391.2|159480.4|159390.4|159487.4|159397.4|159480.4|159390.4|33
1652792140000|2022-05-17 12:55:40|159481|159391|159481.6|159391.6|159483.3|159393.3|159476.9|159386.9|29
1652792150000|2022-05-17 12:55:50|159481|159391|159479.1|159389.1|159481.8|159391.8|159470.9|159380.9|28
1652792160000|2022-05-17 12:56:00|159480.4|159390.4|159472.8|159382.8|159481.5|159391.5|159472.8|159382.8|28
1652792170000|2022-05-17 12:56:10|159464.1|159374.1|159453.1|159363.1|159467.6|159377.6|159447.5|159357.5|28
1652792180000|2022-05-17 12:56:20|159452.4|159362.4|159450.9|159360.9|159453|159363|159448.3|159358.3|20
1652792190000|2022-05-17 12:56:30|159451.1|159361.1|159454.5|159364.5|159456.8|159366.8|159449.3|159359.3|25
1652792200000|2022-05-17 12:56:40|159454.1|159364.1|159453.9|159363.9|159456|159366|159452.8|159362.8|26
1652792210000|2022-05-17 12:56:50|159453.8|159363.8|159454|159364|159454.6|159364.6|159452.7|159362.7|15
1652792220000|2022-05-17 12:57:00|159454.2|159364.2|159457.2|159367.2|159457.2|159367.2|159452.9|159362.9|20
1652792230000|2022-05-17 12:57:10|159457.7|159367.7|159466.9|159376.9|159470.9|159380.9|159453.6|159363.6|22
1652792240000|2022-05-17 12:57:20|159467.9|159377.9|159470.7|159380.7|159472.2|159382.2|159463.6|159373.6|36
1652792250000|2022-05-17 12:57:30|159470.4|159380.4|159499|159409|159503.7|159413.7|159470.4|159380.4|33
1652792260000|2022-05-17 12:57:40|159499.4|159409.4|159491|159401|159499.5|159409.5|159486.3|159396.3|39
1652792270000|2022-05-17 12:57:50|159494.3|159404.3|159504.7|159414.7|159506.1|159416.1|159493.1|159403.1|39
1652792280000|2022-05-17 12:58:00|159505.3|159415.3|159492.5|159402.5|159505.4|159415.4|159477.6|159387.6|28
1652792290000|2022-05-17 12:58:10|159494.2|159404.2|159489|159399|159495|159405|159487.4|159397.4|26
1652792300000|2022-05-17 12:58:20|159487.6|159397.6|159481.5|159391.5|159487.6|159397.6|159475.9|159385.9|30
1652792310000|2022-05-17 12:58:30|159482.3|159392.3|159480.1|159390.1|159487.2|159397.2|159480.1|159390.1|31
1652792320000|2022-05-17 12:58:40|159477.5|159387.5|159477.5|159387.5|159478.7|159388.7|159475.2|159385.2|30
1652792330000|2022-05-17 12:58:50|159477.3|159387.3|159474|159384|159477.4|159387.4|159472.5|159382.5|27
1652792340000|2022-05-17 12:59:00|159474.1|159384.1|159478.7|159388.7|159482.5|159392.5|159473.4|159383.4|35
1652792350000|2022-05-17 12:59:10|159478.5|159388.5|159482.9|159392.9|159482.9|159392.9|159476.5|159386.5|32
1652792360000|2022-05-17 12:59:20|159483.2|159393.2|159499.1|159409.1|159499.1|159409.1|159480.5|159390.5|26
1652792370000|2022-05-17 12:59:30|159491.6|159401.6|159491.1|159401.1|159501.6|159411.6|159482.3|159392.3|36
1652792380000|2022-05-17 12:59:40|159495.6|159405.6|159492.8|159402.8|159498.9|159408.9|159491.6|159401.6|28
1652792390000|2022-05-17 12:59:50|159492.5|159402.5|159490.7|159400.7|159495.2|159405.2|159489.9|159399.9|21
1652792400000|2022-05-17 13:00:00|159495.7|159405.7|159483.2|159393.2|159500|159410|159481|159391|29
1652792410000|2022-05-17 13:00:10|159488.8|159398.8|159487|159397|159488.8|159398.8|159479.7|159389.7|26
1652792420000|2022-05-17 13:00:20|159486.5|159396.5|159512.4|159422.4|159517.8|159427.8|159486.5|159396.5|36
1652792430000|2022-05-17 13:00:30|159514|159424|159506.3|159416.3|159514.6|159424.6|159505.4|159415.4|28
1652792440000|2022-05-17 13:00:40|159507.2|159417.2|159510.7|159420.7|159510.8|159420.8|159504.7|159414.7|31
1652792450000|2022-05-17 13:00:50|159510.9|159420.9|159501.8|159411.8|159513.2|159423.2|159501.8|159411.8|22
1652792460000|2022-05-17 13:01:00|159500.6|159410.6|159497.2|159407.2|159500.6|159410.6|159493.7|159403.7|32
1652792470000|2022-05-17 13:01:10|159495.8|159405.8|159494.2|159404.2|159499.7|159409.7|159493.9|159403.9|22
1652792480000|2022-05-17 13:01:20|159493.8|159403.8|159498.1|159408.1|159499.7|159409.7|159493.8|159403.8|22
1652792490000|2022-05-17 13:01:30|159497.8|159407.8|159489.1|159399.1|159497.8|159407.8|159482.2|159392.2|31
1652792500000|2022-05-17 13:01:40|159488.1|159398.1|159489.6|159399.6|159494.2|159404.2|159486.8|159396.8|31
1652792510000|2022-05-17 13:01:50|159491|159401|159489|159399|159492.6|159402.6|159486.9|159396.9|32
1652792520000|2022-05-17 13:02:00|159489.4|159399.4|159491.3|159401.3|159491.8|159401.8|159485.5|159395.5|29
1652792530000|2022-05-17 13:02:10|159491.8|159401.8|159507.9|159417.9|159520|159430|159490.7|159400.7|40
1652792540000|2022-05-17 13:02:20|159509.2|159419.2|159505.5|159415.5|159512.9|159422.9|159504.7|159414.7|36
1652792550000|2022-05-17 13:02:30|159504.8|159414.8|159501.9|159411.9|159504.8|159414.8|159497.8|159407.8|31
1652792560000|2022-05-17 13:02:40|159500.3|159410.3|159498.5|159408.5|159501.2|159411.2|159493.5|159403.5|32
1652792570000|2022-05-17 13:02:50|159499.6|159409.6|159498|159408|159500.6|159410.6|159495.3|159405.3|30
1652792580000|2022-05-17 13:03:00|159498.3|159408.3|159522.3|159432.3|159525.6|159435.6|159496.9|159406.9|34
1652792590000|2022-05-17 13:03:10|159522.2|159432.2|159501|159411|159526.1|159436.1|159481.5|159391.5|31
1652792600000|2022-05-17 13:03:20|159498.2|159408.2|159445.6|159355.6|159504.2|159414.2|159445.5|159355.5|31
1652792610000|2022-05-17 13:03:30|159445.9|159355.9|159443|159353|159450.2|159360.2|159419.5|159329.5|33
1652792620000|2022-05-17 13:03:40|159445.6|159355.6|159445.7|159355.7|159450.3|159360.3|159444.1|159354.1|31
1652792630000|2022-05-17 13:03:50|159444.7|159354.7|159444|159354|159446.1|159356.1|159439.7|159349.7|25
1652792640000|2022-05-17 13:04:00|159445.2|159355.2|159424.9|159334.9|159446.2|159356.2|159424.9|159334.9|20
1652792650000|2022-05-17 13:04:10|159425.3|159335.3|159425.5|159335.5|159426.6|159336.6|159420.6|159330.6|32
1652792660000|2022-05-17 13:04:20|159425.2|159335.2|159425.1|159335.1|159427.3|159337.3|159424.4|159334.4|28
1652792670000|2022-05-17 13:04:30|159420|159330|159425.1|159335.1|159426.9|159336.9|159417.5|159327.5|32
1652792680000|2022-05-17 13:04:40|159425.9|159335.9|159425.6|159335.6|159428.9|159338.9|159425.3|159335.3|27
1652792690000|2022-05-17 13:04:50|159425.5|159335.5|159426.5|159336.5|159428.3|159338.3|159425.5|159335.5|26
1652792700000|2022-05-17 13:05:00|159426.6|159336.6|159413|159323|159429.2|159339.2|159412|159322|34
1652792710000|2022-05-17 13:05:10|159411.6|159321.6|159436|159346|159438.1|159348.1|159411.6|159321.6|32
1652792720000|2022-05-17 13:05:20|159435.4|159345.4|159434.5|159344.5|159437.9|159347.9|159434.3|159344.3|28
1652792730000|2022-05-17 13:05:30|159434.7|159344.7|159448.1|159358.1|159454.9|159364.9|159434.5|159344.5|26
1652792740000|2022-05-17 13:05:40|159448.9|159358.9|159453.2|159363.2|159454.6|159364.6|159448.1|159358.1|19
1652792750000|2022-05-17 13:05:50|159454|159364|159455.8|159365.8|159455.8|159365.8|159452.6|159362.6|16
1652792760000|2022-05-17 13:06:00|159455.7|159365.7|159469.5|159379.5|159473.4|159383.4|159455.6|159365.6|26
1652792770000|2022-05-17 13:06:10|159468.2|159378.2|159480.4|159390.4|159484.5|159394.5|159467.8|159377.8|37
1652792780000|2022-05-17 13:06:20|159479.1|159389.1|159516.8|159426.8|159519|159429|159476.6|159386.6|26
1652792790000|2022-05-17 13:06:30|159514.6|159424.6|159515.4|159425.4|159516.6|159426.6|159514.6|159424.6|15
1652792800000|2022-05-17 13:06:40|159515.3|159425.3|159508.8|159418.8|159517.4|159427.4|159508.8|159418.8|22
1652792810000|2022-05-17 13:06:50|159508.7|159418.7|159510.4|159420.4|159517.6|159427.6|159508.1|159418.1|22
1652792820000|2022-05-17 13:07:00|159507.4|159417.4|159513.7|159423.7|159515.1|159425.1|159504.7|159414.7|34
1652792830000|2022-05-17 13:07:10|159514.2|159424.2|159508.8|159418.8|159515.6|159425.6|159506|159416|26
1652792840000|2022-05-17 13:07:20|159509.2|159419.2|159486.3|159396.3|159509.2|159419.2|159479.3|159389.3|35
1652792850000|2022-05-17 13:07:30|159486.5|159396.5|159500.8|159410.8|159504.7|159414.7|159486.5|159396.5|35
1652792860000|2022-05-17 13:07:40|159500.9|159410.9|159495.2|159405.2|159500.9|159410.9|159487.3|159397.3|35
1652792870000|2022-05-17 13:07:50|159495.3|159405.3|159544|159454|159544.5|159454.5|159491.7|159401.7|33
1652792880000|2022-05-17 13:08:00|159541.2|159451.2|159553.3|159463.3|159554.4|159464.4|159541.2|159451.2|26
1652792890000|2022-05-17 13:08:10|159559.4|159469.4|159561.6|159471.6|159566.2|159476.2|159555.7|159465.7|31
1652792900000|2022-05-17 13:08:20|159562.8|159472.8|159563.5|159473.5|159569.5|159479.5|159548.1|159458.1|30
1652792910000|2022-05-17 13:08:30|159563.4|159473.4|159560.1|159470.1|159565.1|159475.1|159551.5|159461.5|26
1652792920000|2022-05-17 13:08:40|159561.9|159471.9|159545.7|159455.7|159562.5|159472.5|159544.6|159454.6|30
1652792930000|2022-05-17 13:08:50|159560.6|159470.6|159566.2|159476.2|159566.7|159476.7|159560.6|159470.6|27
1652792940000|2022-05-17 13:09:00|159565.2|159475.2|159567.9|159477.9|159572.3|159482.3|159562.6|159472.6|23
1652792950000|2022-05-17 13:09:10|159567|159477|159596.1|159506.1|159602|159512|159565.1|159475.1|33
1652792960000|2022-05-17 13:09:20|159601.4|159511.4|159590.3|159500.3|159602.9|159512.9|159589|159499|36
1652792970000|2022-05-17 13:09:30|159591.8|159501.8|159597.6|159507.6|159598.3|159508.3|159591.8|159501.8|30
1652792980000|2022-05-17 13:09:40|159594.7|159504.7|159584.8|159494.8|159595.1|159505.1|159583.7|159493.7|33
1652792990000|2022-05-17 13:09:50|159584.4|159494.4|159579|159489|159586.8|159496.8|159574.8|159484.8|16
1652793000000|2022-05-17 13:10:00|159575.3|159485.3|159589.5|159499.5|159604.8|159514.8|159572|159482|31
1652793010000|2022-05-17 13:10:10|159586.4|159496.4|159589.1|159499.1|159589.9|159499.9|159586.2|159496.2|28
1652793020000|2022-05-17 13:10:20|159592|159502|159583.3|159493.3|159598.2|159508.2|159573.1|159483.1|29
1652793030000|2022-05-17 13:10:30|159587.1|159497.1|159585.4|159495.4|159589.1|159499.1|159585.4|159495.4|27
1652793040000|2022-05-17 13:10:40|159585.3|159495.3|159585.6|159495.6|159585.8|159495.8|159583.6|159493.6|20
1652793050000|2022-05-17 13:10:50|159585.4|159495.4|159589.3|159499.3|159589.6|159499.6|159584.6|159494.6|16
1652793060000|2022-05-17 13:11:00|159589.4|159499.4|159595.6|159505.6|159601.5|159511.5|159589.4|159499.4|26
1652793070000|2022-05-17 13:11:10|159595|159505|159591.6|159501.6|159596.4|159506.4|159590.8|159500.8|25
1652793080000|2022-05-17 13:11:20|159592|159502|159618.7|159528.7|159620|159530|159592|159502|29
1652793090000|2022-05-17 13:11:30|159618.4|159528.4|159620.6|159530.6|159621.4|159531.4|159617.8|159527.8|20
1652793100000|2022-05-17 13:11:40|159619.1|159529.1|159620.4|159530.4|159622|159532|159618.6|159528.6|15
1652793110000|2022-05-17 13:11:50|159620.8|159530.8|159572.5|159482.5|159620.8|159530.8|159559|159469|34
1652793120000|2022-05-17 13:12:00|159574.8|159484.8|159622.5|159532.5|159622.5|159532.5|159569.5|159479.5|29
1652793130000|2022-05-17 13:12:10|159621.3|159531.3|159619.5|159529.5|159623.6|159533.6|159618.2|159528.2|27
1652793140000|2022-05-17 13:12:20|159619.1|159529.1|159622|159532|159622.5|159532.5|159617.4|159527.4|26
1652793150000|2022-05-17 13:12:30|159622.9|159532.9|159607.2|159517.2|159622.9|159532.9|159606.5|159516.5|34
1652793160000|2022-05-17 13:12:40|159606.8|159516.8|159584.2|159494.2|159607.6|159517.6|159583.9|159493.9|35
1652793170000|2022-05-17 13:12:50|159583|159493|159590.4|159500.4|159590.9|159500.9|159583|159493|20
1652793180000|2022-05-17 13:13:00|159589.5|159499.5|159589.7|159499.7|159591.9|159501.9|159589.3|159499.3|20
1652793190000|2022-05-17 13:13:10|159589.9|159499.9|159610.8|159480.8|159611.1|159501.1|159589.1|159479.6|22
1652793200000|2022-05-17 13:13:20|159610.3|159480.3|159627.8|159497.8|159627.8|159514.8|159601.7|159480.3|21
1652793210000|2022-05-17 13:13:30|159625.8|159495.8|159603.4|159513.4|159625.8|159519.9|159602.3|159495.4|24
1652793220000|2022-05-17 13:13:40|159603.7|159513.7|159603|159513|159605.3|159515.3|159601.3|159511.3|20
1652793230000|2022-05-17 13:13:50|159603.1|159513.1|159599.7|159509.7|159603.7|159513.7|159599.7|159509.7|18
1652793240000|2022-05-17 13:14:00|159603.6|159513.6|159567.7|159477.7|159605.9|159515.9|159567.6|159477.6|30
1652793250000|2022-05-17 13:14:10|159568.1|159478.1|159559|159469|159584|159478.1|159558.7|159450.4|25
1652793260000|2022-05-17 13:14:20|159559.2|159469.2|159563.9|159473.9|159564|159474|159559.2|159469.2|30
1652793270000|2022-05-17 13:14:30|159583.6|159453.6|159586.7|159456.7|159586.7|159456.7|159579.8|159449.8|24
1652793280000|2022-05-17 13:14:40|159586.2|159456.2|159566.1|159436.1|159589.4|159459.4|159561.5|159431.5|31
1652793290000|2022-05-17 13:14:50|159561.6|159431.6|159580.2|159450.2|159596|159450.2|159561|159385.3|35
1652793300000|2022-05-17 13:15:00|159579.8|159449.8|159583.2|159453.2|159598.7|159468.7|159572.3|159442.3|37
1652793310000|2022-05-17 13:15:10|159586|159456|159575|159445|159593.7|159463.7|159574.2|159444.2|35
1652793320000|2022-05-17 13:15:20|159575.5|159445.5|159592.6|159462.6|159597.9|159467.9|159573.8|159443.8|31
1652793330000|2022-05-17 13:15:30|159603.8|159473.8|159597.5|159467.5|159603.8|159494.9|159582.7|159452.7|34
1652793340000|2022-05-17 13:15:40|159598.5|159468.5|159596.1|159466.1|159599.4|159469.4|159594.4|159464.4|29
1652793350000|2022-05-17 13:15:50|159597.1|159467.1|159588.8|159498.8|159597.1|159501|159588.1|159462.7|31
1652793360000|2022-05-17 13:16:00|159589.3|159499.3|159589.5|159499.5|159591.6|159501.6|159586.4|159496.4|37
1652793370000|2022-05-17 13:16:10|159590|159500|159588.4|159498.4|159590.7|159500.7|159586.7|159496.7|28
1652793380000|2022-05-17 13:16:20|159588.2|159498.2|159581.3|159491.3|159589.7|159499.7|159580.8|159490.8|21
1652793390000|2022-05-17 13:16:30|159581.2|159491.2|159584.9|159494.9|159585|159495|159580.5|159490.5|32
1652793400000|2022-05-17 13:16:40|159584.6|159494.6|159583.4|159493.4|159584.8|159494.8|159582.2|159492.2|26
1652793410000|2022-05-17 13:16:50|159584.2|159494.2|159585.4|159495.4|159588.2|159498.2|159582.8|159492.8|25
1652793420000|2022-05-17 13:17:00|159582.9|159492.9|159586.3|159496.3|159590.4|159500.4|159581.6|159491.6|33
1652793430000|2022-05-17 13:17:10|159586|159496|159581.8|159491.8|159587.4|159497.4|159580.8|159490.8|28
1652793440000|2022-05-17 13:17:20|159581.2|159491.2|159583.1|159493.1|159594.9|159504.9|159581.2|159491.2|28
1652793450000|2022-05-17 13:17:30|159583.9|159493.9|159574|159484|159589.2|159499.2|159571.7|159481.7|33
1652793460000|2022-05-17 13:17:40|159572.3|159482.3|159587.3|159497.3|159589.5|159499.5|159572.3|159482.3|24
1652793470000|2022-05-17 13:17:50|159588.4|159498.4|159571.7|159481.7|159590.4|159500.4|159565.8|159475.8|29
1652793480000|2022-05-17 13:18:00|159571.1|159481.1|159571.9|159481.9|159577.5|159487.5|159570.5|159480.5|26
1652793490000|2022-05-17 13:18:10|159572.8|159482.8|159575.1|159485.1|159575.3|159485.3|159572.2|159482.2|21
1652793500000|2022-05-17 13:18:20|159575.6|159485.6|159570|159480|159575.9|159485.9|159570|159480|22
1652793510000|2022-05-17 13:18:30|159569.9|159479.9|159574.1|159484.1|159575.7|159485.7|159568.6|159478.6|25
1652793520000|2022-05-17 13:18:40|159574.2|159484.2|159573.6|159483.6|159576.9|159486.9|159573.5|159483.5|20
1652793530000|2022-05-17 13:18:50|159573.8|159483.8|159570.4|159480.4|159575.1|159485.1|159568.3|159478.3|26
1652793540000|2022-05-17 13:19:00|159570.5|159480.5|159570.6|159480.6|159573.6|159483.6|159569.1|159479.1|19
1652793550000|2022-05-17 13:19:10|159571|159481|159579.5|159489.5|159579.5|159489.5|159571|159481|17
1652793560000|2022-05-17 13:19:20|159578.7|159488.7|159560.8|159470.8|159579|159489|159560.8|159470.8|26
1652793570000|2022-05-17 13:19:30|159548|159458|159521.6|159431.6|159548|159458|159507.8|159417.8|39
1652793580000|2022-05-17 13:19:40|159522.1|159432.1|159530.6|159440.6|159537.7|159447.7|159522.1|159432.1|33
1652793590000|2022-05-17 13:19:50|159531.7|159441.7|159551.5|159461.5|159553.7|159463.7|159530.5|159440.5|26
1652793600000|2022-05-17 13:20:00|159547.8|159457.8|159545.1|159455.1|159554.3|159464.3|159542.9|159452.9|26
1652793610000|2022-05-17 13:20:10|159548.7|159458.7|159555.5|159465.5|159561.4|159471.4|159548.7|159458.7|20
1652793620000|2022-05-17 13:20:20|159555.3|159465.3|159553.7|159463.7|159555.3|159465.3|159551.1|159461.1|18
1652793630000|2022-05-17 13:20:30|159551.8|159461.8|159551.8|159461.8|159553.6|159463.6|159550.7|159460.7|21
1652793640000|2022-05-17 13:20:40|159550.9|159460.9|159551.6|159461.6|159553.5|159463.5|159548.7|159458.7|30
1652793650000|2022-05-17 13:20:50|159552.6|159462.6|159550.2|159460.2|159559.2|159469.2|159543.1|159453.1|27
1652793660000|2022-05-17 13:21:00|159549.9|159459.9|159544|159454|159552|159462|159536.9|159446.9|28
1652793670000|2022-05-17 13:21:10|159541.8|159451.8|159530.1|159440.1|159545.9|159455.9|159529.5|159439.5|25
1652793680000|2022-05-17 13:21:20|159529.8|159439.8|159549|159459|159549|159459|159528.8|159438.8|29
1652793690000|2022-05-17 13:21:30|159549.3|159459.3|159548.2|159458.2|159550.7|159460.7|159545.8|159455.8|26
1652793700000|2022-05-17 13:21:40|159549.2|159459.2|159555.9|159465.9|159557.1|159467.1|159547.4|159457.4|22
1652793710000|2022-05-17 13:21:50|159557.8|159467.8|159548.3|159458.3|159562.5|159472.5|159547.8|159457.8|29
1652793720000|2022-05-17 13:22:00|159547.6|159457.6|159551.1|159461.1|159557.6|159467.6|159539.9|159449.9|25
1652793730000|2022-05-17 13:22:10|159552.4|159462.4|159548.8|159458.8|159559.7|159469.7|159546.9|159456.9|31
1652793740000|2022-05-17 13:22:20|159552.9|159462.9|159550.4|159460.4|159555.2|159465.2|159548.6|159458.6|23
1652793750000|2022-05-17 13:22:30|159549.5|159459.5|159551.9|159461.9|159553.6|159463.6|159549.5|159459.5|21
1652793760000|2022-05-17 13:22:40|159552.5|159462.5|159556.6|159466.6|159556.9|159466.9|159549.9|159459.9|20
1652793770000|2022-05-17 13:22:50|159556.4|159466.4|159552.3|159462.3|159556.9|159466.9|159552.3|159462.3|22
1652793780000|2022-05-17 13:23:00|159552.1|159462.1|159554.8|159464.8|159558.3|159468.3|159552.1|159462.1|20
1652793790000|2022-05-17 13:23:10|159554|159464|159548.7|159458.7|159556.8|159466.8|159545.3|159455.3|23
1652793800000|2022-05-17 13:23:20|159550.7|159460.7|159546.7|159456.7|159554.3|159464.3|159545.2|159455.2|19
1652793810000|2022-05-17 13:23:30|159549.5|159459.5|159552.7|159462.7|159552.7|159462.7|159549.5|159459.5|13
1652793820000|2022-05-17 13:23:40|159550.8|159460.8|159554|159464|159554.6|159464.6|159550.8|159460.8|13
1652793830000|2022-05-17 13:23:50|159554.6|159464.6|159554|159464|159566.8|159476.8|159551.3|159461.3|25
1652793840000|2022-05-17 13:24:00|159551.7|159461.7|159557|159467|159557.8|159467.8|159551.1|159461.1|30
1652793850000|2022-05-17 13:24:10|159557.8|159467.8|159567.6|159477.6|159567.6|159477.6|159555.9|159465.9|31
1652793860000|2022-05-17 13:24:20|159568.9|159478.9|159558.9|159468.9|159572.6|159482.6|159558.9|159468.9|38
1652793870000|2022-05-17 13:24:30|159558.5|159468.5|159561.2|159471.2|159562.3|159472.3|159557.4|159467.4|22
1652793880000|2022-05-17 13:24:40|159561.5|159471.5|159561.3|159471.3|159563.1|159473.1|159560.2|159470.2|19
1652793890000|2022-05-17 13:24:50|159561|159471|159568.2|159478.2|159572.2|159482.2|159559.4|159469.4|26
1652793900000|2022-05-17 13:25:00|159570.6|159480.6|159576.3|159486.3|159581.3|159491.3|159568.5|159478.5|33
1652793910000|2022-05-17 13:25:10|159576.7|159486.7|159575.1|159485.1|159586.6|159496.6|159571|159481|22
1652793920000|2022-05-17 13:25:20|159569.2|159479.2|159568.7|159478.7|159576.6|159486.6|159563.9|159473.9|27
1652793930000|2022-05-17 13:25:30|159569.7|159479.7|159565.5|159475.5|159574.1|159484.1|159560|159470|25
1652793940000|2022-05-17 13:25:40|159567.1|159477.1|159570.6|159480.6|159578|159488|159564.9|159474.9|17
1652793950000|2022-05-17 13:25:50|159572.3|159482.3|159567.9|159477.9|159578|159488|159567.9|159477.9|20
1652793960000|2022-05-17 13:26:00|159571.9|159481.9|159574.4|159484.4|159574.4|159484.4|159569.2|159479.2|22
1652793970000|2022-05-17 13:26:10|159573.2|159483.2|159570|159480|159575.4|159485.4|159568.8|159478.8|22
1652793980000|2022-05-17 13:26:20|159569.2|159479.2|159573.4|159483.4|159574.2|159484.2|159569.2|159479.2|24
1652793990000|2022-05-17 13:26:30|159574.3|159484.3|159572.7|159482.7|159574.9|159484.9|159572.6|159482.6|16
1652794000000|2022-05-17 13:26:40|159574.8|159484.8|159574.1|159484.1|159579.4|159489.4|159571.7|159481.7|32
1652794010000|2022-05-17 13:26:50|159573.7|159483.7|159572.6|159482.6|159580.6|159490.6|159571.3|159481.3|35
1652794020000|2022-05-17 13:27:00|159574.7|159484.7|159618.8|159528.8|159621.8|159531.8|159571.7|159481.7|32
1652794030000|2022-05-17 13:27:10|159619.3|159529.3|159613.6|159523.6|159620.7|159530.7|159607.5|159517.5|27
1652794040000|2022-05-17 13:27:20|159613.5|159523.5|159612.5|159522.5|159615|159525|159609|159519|27
1652794050000|2022-05-17 13:27:30|159612.7|159522.7|159590.5|159500.5|159613.4|159523.4|159586.5|159496.5|31
1652794060000|2022-05-17 13:27:40|159592.3|159502.3|159585.4|159495.4|159592.8|159502.8|159584.6|159494.6|28
1652794070000|2022-05-17 13:27:50|159584.1|159494.1|159577.1|159487.1|159588.2|159498.2|159569.5|159479.5|38
1652794080000|2022-05-17 13:28:00|159577|159487|159565.3|159475.3|159586.8|159496.8|159563|159473|33
1652794090000|2022-05-17 13:28:10|159568.1|159478.1|159567|159477|159568.1|159478.1|159565.1|159475.1|27
1652794100000|2022-05-17 13:28:20|159565.8|159475.8|159568.9|159478.9|159570.5|159480.5|159565.8|159475.8|24
1652794110000|2022-05-17 13:28:30|159568.8|159478.8|159575.4|159485.4|159575.4|159485.4|159568.8|159478.8|19
1652794120000|2022-05-17 13:28:40|159574.4|159484.4|159576.9|159486.9|159577.6|159487.6|159573.3|159483.3|20
1652794130000|2022-05-17 13:28:50|159579.3|159489.3|159578.6|159488.6|159581.3|159491.3|159574|159484|29
1652794140000|2022-05-17 13:29:00|159579|159489|159577.7|159487.7|159581.7|159491.7|159573.8|159483.8|33
1652794150000|2022-05-17 13:29:10|159577.8|159487.8|159575.8|159485.8|159578.7|159488.7|159574.4|159484.4|22
1652794160000|2022-05-17 13:29:20|159574.3|159484.3|159576|159486|159578.2|159488.2|159574.3|159484.3|28
1652794170000|2022-05-17 13:29:30|159576.4|159486.4|159558.8|159468.8|159576.4|159486.4|159558.8|159468.8|21
1652794180000|2022-05-17 13:29:40|159574.2|159484.2|159500|159410|159574.2|159484.2|159494.5|159404.5|20
1652794190000|2022-05-17 13:29:50|159499.3|159409.3|159498.9|159408.9|159510.6|159420.6|159497.7|159407.7|33
1652794200000|2022-05-17 13:30:00|159498.1|159408.1|159497.9|159407.9|159500|159410|159486|159396|40
1652794210000|2022-05-17 13:30:10|159497.3|159407.3|159484.4|159394.4|159499|159409|159483.3|159393.3|36
1652794220000|2022-05-17 13:30:20|159484.6|159394.6|159496.5|159406.5|159499.8|159409.8|159479.6|159389.6|39
1652794230000|2022-05-17 13:30:30|159499.8|159409.8|159515.2|159425.2|159516.8|159426.8|159498.1|159408.1|35
1652794240000|2022-05-17 13:30:40|159516|159426|159490.8|159400.8|159526.6|159436.6|159489.1|159399.1|39
1652794250000|2022-05-17 13:30:50|159490.7|159400.7|159499.8|159409.8|159507.3|159417.3|159482.1|159392.1|37
1652794260000|2022-05-17 13:31:00|159503.8|159413.8|159495.8|159405.8|159503.8|159413.8|159474.7|159384.7|40
1652794270000|2022-05-17 13:31:10|159494.5|159404.5|159523.9|159433.9|159524|159434|159492.1|159402.1|37
1652794280000|2022-05-17 13:31:20|159522|159432|159551.7|159461.7|159553.6|159463.6|159518.7|159428.7|38
1652794290000|2022-05-17 13:31:30|159550.4|159460.4|159553.7|159463.7|159556.6|159466.6|159548.5|159458.5|32
1652794300000|2022-05-17 13:31:40|159553.4|159463.4|159575|159485|159576.2|159486.2|159550.7|159460.7|37
1652794310000|2022-05-17 13:31:50|159580.8|159490.8|159572.1|159482.1|159586|159496|159572.1|159482.1|39
1652794320000|2022-05-17 13:32:00|159575.1|159485.1|159576.5|159486.5|159579.4|159489.4|159563.5|159473.5|33
1652794330000|2022-05-17 13:32:10|159577|159487|159595.3|159505.3|159596.7|159506.7|159576.5|159486.5|35
1652794340000|2022-05-17 13:32:20|159597.1|159507.1|159577.2|159487.2|159597.1|159507.1|159573.8|159483.8|30
1652794350000|2022-05-17 13:32:30|159577.5|159487.5|159590.4|159500.4|159592.1|159502.1|159577.5|159487.5|28
1652794360000|2022-05-17 13:32:40|159587|159497|159589.2|159499.2|159589.2|159499.2|159584.5|159494.5|23
1652794370000|2022-05-17 13:32:50|159588.2|159498.2|159574.4|159484.4|159591.5|159501.5|159573.6|159483.6|23
1652794380000|2022-05-17 13:33:00|159575|159485|159489.1|159399.1|159575|159485|159484.2|159394.2|37
1652794390000|2022-05-17 13:33:10|159488.8|159398.8|159488.3|159398.3|159492.5|159402.5|159486.2|159396.2|34
1652794400000|2022-05-17 13:33:20|159488.2|159398.2|159486.8|159396.8|159491|159401|159485.8|159395.8|31
1652794410000|2022-05-17 13:33:30|159487|159397|159513.7|159423.7|159514.4|159424.4|159486.4|159396.4|38
1652794420000|2022-05-17 13:33:40|159513.9|159423.9|159507.4|159417.4|159513.9|159423.9|159504.5|159414.5|39
1652794430000|2022-05-17 13:33:50|159509.4|159419.4|159515.5|159425.5|159515.5|159425.5|159509.4|159419.4|31
1652794440000|2022-05-17 13:34:00|159515|159425|159538|159448|159544|159454|159514.3|159424.3|39
1652794450000|2022-05-17 13:34:10|159539.9|159449.9|159530.5|159440.5|159542.2|159452.2|159527.4|159437.4|36
1652794460000|2022-05-17 13:34:20|159528.7|159438.7|159530.1|159440.1|159535|159445|159528.7|159438.7|35
1652794470000|2022-05-17 13:34:30|159529.4|159439.4|159534.3|159444.3|159535.3|159445.3|159524.5|159434.5|30
1652794480000|2022-05-17 13:34:40|159535.3|159445.3|159530.4|159440.4|159536.9|159446.9|159529.5|159439.5|36
1652794490000|2022-05-17 13:34:50|159532.5|159442.5|159526.6|159436.6|159532.5|159442.5|159525|159435|34
1652794500000|2022-05-17 13:35:00|159523.9|159433.9|159497.4|159407.4|159524.7|159434.7|159483.7|159393.7|36
1652794510000|2022-05-17 13:35:10|159497.3|159407.3|159508.5|159418.5|159509.5|159419.5|159496.5|159406.5|40
1652794520000|2022-05-17 13:35:20|159508.1|159418.1|159560.5|159470.5|159562.5|159472.5|159498.4|159408.4|40
1652794530000|2022-05-17 13:35:30|159556.9|159466.9|159563.1|159473.1|159565.4|159475.4|159555.3|159465.3|36
1652794540000|2022-05-17 13:35:40|159561.9|159471.9|159561.7|159471.7|159561.9|159471.9|159552.2|159462.2|36
1652794550000|2022-05-17 13:35:50|159561.5|159471.5|159572.5|159482.5|159574.5|159484.5|159560.3|159470.3|40
1652794560000|2022-05-17 13:36:00|159570.7|159480.7|159583.1|159493.1|159590.3|159500.3|159570.7|159480.7|29
1652794570000|2022-05-17 13:36:10|159583.6|159493.6|159623.2|159533.2|159623.2|159533.2|159580.3|159490.3|28
1652794580000|2022-05-17 13:36:20|159622.4|159532.4|159628.4|159538.4|159631.8|159541.8|159618.3|159528.3|22
1652794590000|2022-05-17 13:36:30|159628.1|159538.1|159625.6|159535.6|159628.1|159538.1|159625.6|159535.6|20
1652794600000|2022-05-17 13:36:40|159628.4|159538.4|159567.4|159477.4|159628.5|159538.5|159542.6|159452.6|32
1652794610000|2022-05-17 13:36:50|159564.7|159474.7|159554.3|159464.3|159564.7|159474.7|159551.9|159461.9|32
1652794620000|2022-05-17 13:37:00|159554.2|159464.2|159579.2|159489.2|159581.2|159491.2|159551.2|159461.2|32
1652794630000|2022-05-17 13:37:10|159578.7|159488.7|159570.9|159480.9|159578.7|159488.7|159570.8|159480.8|27
1652794640000|2022-05-17 13:37:20|159570.6|159480.6|159573.1|159483.1|159574.6|159484.6|159567.1|159477.1|30
1652794650000|2022-05-17 13:37:30|159570.2|159480.2|159570.4|159480.4|159585|159485.7|159559.4|159453.7|27
1652794660000|2022-05-17 13:37:40|159572.1|159482.1|159611.1|159521.1|159620.3|159530.3|159572.1|159482.1|30
1652794670000|2022-05-17 13:37:50|159614.1|159524.1|159610.1|159520.1|159618|159528|159609.2|159519.2|28
1652794680000|2022-05-17 13:38:00|159615.5|159525.5|159637.9|159547.9|159639.8|159549.8|159613.6|159523.6|36
1652794690000|2022-05-17 13:38:10|159622.1|159532.1|159627.4|159537.4|159635.7|159545.7|159622.1|159532.1|33
1652794700000|2022-05-17 13:38:20|159630.6|159540.6|159617.1|159527.1|159630.6|159540.6|159614.2|159524.2|29
1652794710000|2022-05-17 13:38:30|159617.7|159527.7|159619|159529|159621.6|159531.6|159617.4|159527.4|28
1652794720000|2022-05-17 13:38:40|159619.5|159529.5|159633.8|159543.8|159633.8|159543.8|159619|159529|24
1652794730000|2022-05-17 13:38:50|159631.8|159541.8|159623.3|159533.3|159631.8|159541.8|159623|159533|30
1652794740000|2022-05-17 13:39:00|159622.8|159532.8|159611|159521|159623|159533|159611|159521|37
1652794750000|2022-05-17 13:39:10|159611.9|159521.9|159613.8|159523.8|159616.6|159526.6|159611.2|159521.2|32
1652794760000|2022-05-17 13:39:20|159559.5|159469.5|159563.5|159473.5|159567.3|159477.3|159548.6|159458.6|37
1652794770000|2022-05-17 13:39:30|159561.1|159471.1|159535.8|159445.8|159561.1|159471.1|159535.6|159445.6|35
1652794780000|2022-05-17 13:39:40|159535.4|159445.4|159562.5|159472.5|159568.3|159478.3|159535.4|159445.4|33
1652794790000|2022-05-17 13:39:50|159558.4|159468.4|159558.3|159468.3|159565.1|159475.1|159557.7|159467.7|29
1652794800000|2022-05-17 13:40:00|159558.4|159468.4|159550|159460|159558.4|159468.4|159550|159460|27
1652794810000|2022-05-17 13:40:10|159550.7|159460.7|159551.4|159461.4|159561.1|159471.1|159550.4|159460.4|30
1652794820000|2022-05-17 13:40:20|159551|159461|159549.4|159459.4|159551.2|159461.2|159542.8|159452.8|31
1652794830000|2022-05-17 13:40:30|159549.5|159459.5|159550.4|159460.4|159558.3|159468.3|159549.5|159459.5|26
1652794840000|2022-05-17 13:40:40|159549.6|159459.6|159557.2|159467.2|159557.2|159467.2|159538.3|159448.3|33
1652794850000|2022-05-17 13:40:50|159552.2|159462.2|159556.6|159466.6|159565.2|159475.2|159539.9|159449.9|32
1652794860000|2022-05-17 13:41:00|159560.9|159470.9|159546.7|159456.7|159560.9|159470.9|159532.6|159442.6|39
1652794870000|2022-05-17 13:41:10|159545.7|159455.7|159558.2|159468.2|159561.9|159471.9|159545.7|159455.7|33
1652794880000|2022-05-17 13:41:20|159554.6|159464.6|159571.7|159481.7|159572.5|159482.5|159554.2|159464.2|24
1652794890000|2022-05-17 13:41:30|159571.4|159481.4|159562.2|159472.2|159571.4|159481.4|159556.6|159466.6|28
1652794900000|2022-05-17 13:41:40|159562|159472|159564.3|159474.3|159565.8|159475.8|159557.1|159467.1|33
1652794910000|2022-05-17 13:41:50|159563.2|159473.2|159566|159476|159566|159476|159559.5|159469.5|30
1652794920000|2022-05-17 13:42:00|159563.7|159473.7|159562.9|159472.9|159569|159479|159558.9|159468.9|35
1652794930000|2022-05-17 13:42:10|159565.3|159475.3|159551.8|159461.8|159565.8|159475.8|159551.8|159461.8|30
1652794940000|2022-05-17 13:42:20|159551.2|159461.2|159559|159469|159560.2|159470.2|159549.5|159459.5|36
1652794950000|2022-05-17 13:42:30|159559.8|159469.8|159562.9|159472.9|159562.9|159472.9|159558.5|159468.5|33
1652794960000|2022-05-17 13:42:40|159564.1|159474.1|159571.8|159481.8|159575.2|159485.2|159558.8|159468.8|29
1652794970000|2022-05-17 13:42:50|159572|159482|159566.8|159476.8|159574.5|159484.5|159554.6|159464.6|26
1652794980000|2022-05-17 13:43:00|159569|159479|159564.5|159474.5|159569.1|159479.1|159559.1|159469.1|30
1652794990000|2022-05-17 13:43:10|159564.9|159474.9|159552.6|159462.6|159566.7|159476.7|159552.6|159462.6|31
1652795000000|2022-05-17 13:43:20|159554.9|159464.9|159515.7|159425.7|159560.1|159470.1|159502.7|159412.7|32
1652795010000|2022-05-17 13:43:30|159516.2|159426.2|159525.4|159435.4|159525.4|159435.4|159511.5|159421.5|34
1652795020000|2022-05-17 13:43:40|159525.9|159435.9|159516.6|159426.6|159527.6|159437.6|159512.2|159422.2|37
1652795030000|2022-05-17 13:43:50|159515.7|159425.7|159514.7|159424.7|159516.5|159426.5|159511.1|159421.1|34
1652795040000|2022-05-17 13:44:00|159515.2|159425.2|159515.9|159425.9|159518|159428|159513.9|159423.9|32
1652795050000|2022-05-17 13:44:10|159514.2|159424.2|159516.2|159426.2|159517.9|159427.9|159513.4|159423.4|22
1652795060000|2022-05-17 13:44:20|159516.9|159426.9|159541.7|159451.7|159541.7|159451.7|159516.9|159426.9|29
1652795070000|2022-05-17 13:44:30|159543.4|159453.4|159564.9|159474.9|159574.6|159484.6|159543.4|159453.4|31
1652795080000|2022-05-17 13:44:40|159565.1|159475.1|159551.3|159461.3|159565.9|159475.9|159533.2|159443.2|33
1652795090000|2022-05-17 13:44:50|159551.6|159461.6|159552.5|159462.5|159554.3|159464.3|159540.2|159450.2|34
1652795100000|2022-05-17 13:45:00|159551.6|159461.6|159557.7|159467.7|159560.6|159470.6|159539.2|159449.2|26
1652795110000|2022-05-17 13:45:10|159540|159450|159545.1|159455.1|159547.9|159457.9|159538.6|159448.6|29
1652795120000|2022-05-17 13:45:20|159545.5|159455.5|159566.7|159476.7|159569.7|159479.7|159545.1|159455.1|26
1652795130000|2022-05-17 13:45:30|159563.8|159473.8|159590|159500|159594.1|159504.1|159562.7|159472.7|27
1652795140000|2022-05-17 13:45:40|159589.5|159499.5|159589.8|159499.8|159590.9|159500.9|159588.4|159498.4|18
1652795150000|2022-05-17 13:45:50|159590|159500|159590|159500|159591.1|159501.1|159586.6|159496.6|20
1652795160000|2022-05-17 13:46:00|159589|159499|159586.5|159496.5|159590.6|159500.6|159586.4|159496.4|20
1652795170000|2022-05-17 13:46:10|159587.4|159497.4|159590.1|159500.1|159592.5|159502.5|159587.4|159497.4|20
1652795180000|2022-05-17 13:46:20|159589.3|159499.3|159591.3|159501.3|159593.9|159503.9|159588.1|159498.1|22
1652795190000|2022-05-17 13:46:30|159589.3|159499.3|159592.3|159502.3|159593.5|159503.5|159589.3|159499.3|19
1652795200000|2022-05-17 13:46:40|159591.6|159501.6|159589.2|159499.2|159595.1|159505.1|159588.5|159498.5|19
1652795210000|2022-05-17 13:46:50|159590.7|159500.7|159592.1|159502.1|159592.1|159502.1|159587.3|159497.3|7
1652795220000|2022-05-17 13:47:00|159593.3|159503.3|159592.6|159502.6|159593.3|159503.3|159587.9|159497.9|7
1652795230000|2022-05-17 13:47:10|159592.1|159502.1|159589.1|159499.1|159593|159503|159587.5|159497.5|8
1652795240000|2022-05-17 13:47:20|159587.7|159497.7|159582.6|159492.6|159589.3|159499.3|159582.6|159492.6|5
1652795250000|2022-05-17 13:47:30|159583.7|159493.7|159610.2|159520.2|159613.7|159523.7|159583.7|159493.7|12
1652795260000|2022-05-17 13:47:40|159612.9|159522.9|159639.2|159549.2|159639.2|159549.2|159612.9|159522.9|19
1652795270000|2022-05-17 13:47:50|159634.3|159544.3|159639.4|159549.4|159643.2|159553.2|159632.3|159542.3|20
1652795280000|2022-05-17 13:48:00|159639.8|159549.8|159641.9|159551.9|159644.1|159554.1|159639.8|159549.8|12
1652795290000|2022-05-17 13:48:10|159644.3|159554.3|159640.8|159550.8|159644.3|159554.3|159640.2|159550.2|9
1652795300000|2022-05-17 13:48:20|159641.2|159551.2|159643.9|159553.9|159643.9|159553.9|159640.3|159550.3|7
1652795310000|2022-05-17 13:48:30|159643.6|159553.6|159632.4|159542.4|159643.9|159553.9|159631.2|159541.2|24
1652795320000|2022-05-17 13:48:40|159632.5|159542.5|159640.1|159550.1|159640.1|159550.1|159631.5|159541.5|27
1652795330000|2022-05-17 13:48:50|159640|159550|159637.5|159547.5|159641.8|159551.8|159636.2|159546.2|19
1652795340000|2022-05-17 13:49:00|159638.7|159548.7|159640.3|159550.3|159642.4|159552.4|159637|159547|28
1652795350000|2022-05-17 13:49:10|159640.1|159550.1|159640.4|159550.4|159641.9|159551.9|159639.3|159549.3|16
1652795360000|2022-05-17 13:49:20|159638.8|159548.8|159635|159545|159641.1|159551.1|159635|159545|20
1652795370000|2022-05-17 13:49:30|159635.2|159545.2|159629.3|159539.3|159641.4|159551.4|159627.6|159537.6|28
1652795380000|2022-05-17 13:49:40|159632.3|159542.3|159634.1|159544.1|159639.6|159549.6|159626.6|159536.6|28
1652795390000|2022-05-17 13:49:50|159631.1|159541.1|159637.2|159547.2|159640.1|159550.1|159631.1|159541.1|21
1652795400000|2022-05-17 13:50:00|159637.7|159547.7|159635.3|159545.3|159639.9|159549.9|159635.3|159545.3|17
1652795410000|2022-05-17 13:50:10|159636.5|159546.5|159623.8|159533.8|159638.3|159548.3|159622.7|159532.7|30
1652795420000|2022-05-17 13:50:20|159625|159535|159593.9|159503.9|159626.4|159536.4|159576.6|159486.6|38
1652795430000|2022-05-17 13:50:30|159592.6|159502.6|159613.3|159523.3|159614.7|159524.7|159590.7|159500.7|30
1652795440000|2022-05-17 13:50:40|159613.4|159523.4|159597.7|159507.7|159614|159524|159588.7|159498.7|32
1652795450000|2022-05-17 13:50:50|159597.4|159507.4|159598.6|159508.6|159598.6|159508.6|159590.7|159500.7|37
1652795460000|2022-05-17 13:51:00|159598.2|159508.2|159589.3|159499.3|159598.7|159508.7|159589.3|159499.3|34
1652795470000|2022-05-17 13:51:10|159589.4|159499.4|159582.3|159492.3|159591.7|159501.7|159578.6|159488.6|33
1652795480000|2022-05-17 13:51:20|159583.2|159493.2|159514.5|159424.5|159584.5|159494.5|159505.8|159415.8|35
1652795490000|2022-05-17 13:51:30|159512.5|159422.5|159506.3|159416.3|159515.7|159425.7|159501.8|159411.8|38
1652795500000|2022-05-17 13:51:40|159504.3|159414.3|159503.6|159413.6|159515.7|159425.7|159495.9|159405.9|35
1652795510000|2022-05-17 13:51:50|159498.4|159408.4|159501.9|159411.9|159502.4|159412.4|159482.8|159392.8|35
1652795520000|2022-05-17 13:52:00|159501.3|159411.3|159500.8|159410.8|159502.5|159412.5|159487.2|159397.2|34
1652795530000|2022-05-17 13:52:10|159502.2|159412.2|159500.3|159410.3|159507.9|159417.9|159483.3|159393.3|36
1652795540000|2022-05-17 13:52:20|159500.1|159410.1|159523.5|159433.5|159527.9|159437.9|159492.4|159402.4|38
1652795550000|2022-05-17 13:52:30|159523.8|159433.8|159511.6|159421.6|159527.6|159437.6|159506.4|159416.4|29
1652795560000|2022-05-17 13:52:40|159510.5|159420.5|159502.1|159412.1|159518.8|159428.8|159499.2|159409.2|25
1652795570000|2022-05-17 13:52:50|159492|159402|159482.1|159392.1|159492|159402|159469.8|159379.8|32
1652795580000|2022-05-17 13:53:00|159482.7|159392.7|159490.6|159400.6|159499.4|159409.4|159482.7|159392.7|32
1652795590000|2022-05-17 13:53:10|159488|159398|159459.1|159369.1|159493.2|159403.2|159457.7|159367.7|34
1652795600000|2022-05-17 13:53:20|159458.9|159368.9|159463.6|159373.6|159463.6|159373.6|159452.4|159362.4|35
1652795610000|2022-05-17 13:53:30|159463.4|159373.4|159452.2|159362.2|159465|159375|159447|159357|39
1652795620000|2022-05-17 13:53:40|159452.3|159362.3|159452.8|159362.8|159458.3|159368.3|159452.1|159362.1|36
1652795630000|2022-05-17 13:53:50|159453|159363|159461.1|159371.1|159466.7|159376.7|159450.8|159360.8|36
1652795640000|2022-05-17 13:54:00|159460.7|159370.7|159459.9|159369.9|159461.4|159371.4|159458|159368|34
1652795650000|2022-05-17 13:54:10|159460.1|159370.1|159485.4|159395.4|159486.3|159396.3|159460.1|159370.1|32
1652795660000|2022-05-17 13:54:20|159486.1|159396.1|159482.3|159392.3|159488.1|159398.1|159473.6|159383.6|31
1652795670000|2022-05-17 13:54:30|159485.2|159395.2|159426.3|159336.3|159485.2|159395.2|159418.5|159328.5|32
1652795680000|2022-05-17 13:54:40|159428.2|159338.2|159431.6|159341.6|159431.6|159341.6|159424.4|159334.4|36
1652795690000|2022-05-17 13:54:50|159424.1|159334.1|159427.8|159337.8|159448.5|159358.5|159422.9|159332.9|39
1652795700000|2022-05-17 13:55:00|159430.7|159340.7|159432.1|159342.1|159432.2|159342.2|159425.2|159335.2|40
1652795710000|2022-05-17 13:55:10|159432.4|159342.4|159430.5|159340.5|159435.2|159345.2|159424.8|159334.8|37
1652795720000|2022-05-17 13:55:20|159431.8|159341.8|159450.4|159360.4|159452.6|159362.6|159431.2|159341.2|39
1652795730000|2022-05-17 13:55:30|159451.3|159361.3|159435.5|159345.5|159452.8|159362.8|159428.3|159338.3|34
1652795740000|2022-05-17 13:55:40|159434.5|159344.5|159419.1|159329.1|159435.6|159345.6|159406.8|159316.8|35
1652795750000|2022-05-17 13:55:50|159415.9|159325.9|159419.6|159329.6|159424.6|159334.6|159415.9|159325.9|35
1652795760000|2022-05-17 13:56:00|159418.7|159328.7|159427|159337|159432.2|159342.2|159418.7|159328.7|30
1652795770000|2022-05-17 13:56:10|159429.6|159339.6|159421.8|159331.8|159429.6|159339.6|159420|159330|33
1652795780000|2022-05-17 13:56:20|159420.8|159330.8|159417.5|159327.5|159420.8|159330.8|159414|159324|33
1652795790000|2022-05-17 13:56:30|159417.9|159327.9|159413.7|159323.7|159420.1|159330.1|159413.7|159323.7|30
1652795800000|2022-05-17 13:56:40|159415.3|159325.3|159389.5|159299.5|159416.3|159326.3|159383.8|159293.8|34
1652795810000|2022-05-17 13:56:50|159389|159299|159398.6|159308.6|159400.3|159310.3|159383.3|159293.3|35
1652795820000|2022-05-17 13:57:00|159399.1|159309.1|159405.4|159315.4|159406.3|159316.3|159391.4|159301.4|32
1652795830000|2022-05-17 13:57:10|159411.2|159321.2|159395.7|159305.7|159411.2|159321.2|159392.8|159302.8|39
1652795840000|2022-05-17 13:57:20|159396.6|159306.6|159386|159296|159396.6|159306.6|159361.7|159271.7|36
1652795850000|2022-05-17 13:57:30|159385.3|159295.3|159390.2|159300.2|159395.5|159305.5|159375.5|159285.5|33
1652795860000|2022-05-17 13:57:40|159390.5|159300.5|159370.3|159280.3|159390.5|159300.5|159368.9|159278.9|35
1652795870000|2022-05-17 13:57:50|159370.6|159280.6|159371.2|159281.2|159372.4|159282.4|159369.2|159279.2|33
1652795880000|2022-05-17 13:58:00|159370.5|159280.5|159356.2|159266.2|159371.7|159281.7|159356.2|159266.2|36
1652795890000|2022-05-17 13:58:10|159358.6|159268.6|159356.9|159266.9|159365.7|159275.7|159354.7|159264.7|39
1652795900000|2022-05-17 13:58:20|159356.3|159266.3|159362.4|159272.4|159364.2|159274.2|159353|159263|36
1652795910000|2022-05-17 13:58:30|159367.4|159277.4|159342.9|159252.9|159368.6|159278.6|159342.9|159252.9|36
1652795920000|2022-05-17 13:58:40|159343.8|159253.8|159347.6|159257.6|159347.6|159257.6|159336.5|159246.5|39
1652795930000|2022-05-17 13:58:50|159346.7|159256.7|159344.6|159254.6|159349.1|159259.1|159339.7|159249.7|33
1652795940000|2022-05-17 13:59:00|159344.5|159254.5|159354.5|159264.5|159361.4|159271.4|159344.5|159254.5|36
1652795950000|2022-05-17 13:59:10|159354.1|159264.1|159351|159261|159358.6|159268.6|159349.5|159259.5|37
1652795960000|2022-05-17 13:59:20|159350.4|159260.4|159342.9|159252.9|159359.6|159269.6|159342.9|159252.9|31
1652795970000|2022-05-17 13:59:30|159343.3|159253.3|159336|159246|159353.2|159263.2|159336|159246|29
1652795980000|2022-05-17 13:59:40|159335.7|159245.7|159339.9|159249.9|159346|159256|159335.7|159245.7|36
1652795990000|2022-05-17 13:59:50|159340.1|159250.1|159318.6|159228.6|159351.9|159250.1|159318.6|159215.5|39
1652796000000|2022-05-17 14:00:00|159323.4|159233.4|159327.5|159237.5|159351.6|159245.7|159317.6|159214.1|38
1652796010000|2022-05-17 14:00:10|159327.1|159237.1|159319.1|159229.1|159329.1|159239.1|159309.5|159219.5|40
1652796020000|2022-05-17 14:00:20|159319.3|159229.3|159322.5|159232.5|159327.8|159237.8|159317.4|159227.4|36
1652796030000|2022-05-17 14:00:30|159326.4|159236.4|159251.8|159161.8|159326.4|159236.4|159251.8|159161.8|39
1652796040000|2022-05-17 14:00:40|159252.7|159162.7|159267|159177|159271.4|159181.4|159209.8|159119.8|40
1652796050000|2022-05-17 14:00:50|159272.4|159182.4|159306|159216|159313.5|159223.5|159269.5|159179.5|35
1652796060000|2022-05-17 14:01:00|159305.8|159215.8|159328.6|159238.6|159328.6|159238.6|159305.8|159215.8|35
1652796070000|2022-05-17 14:01:10|159329.3|159239.3|159333.2|159243.2|159348.4|159258.4|159329.3|159239.3|34
1652796080000|2022-05-17 14:01:20|159333.5|159243.5|159330.1|159240.1|159339.8|159249.8|159330.1|159240.1|31
1652796090000|2022-05-17 14:01:30|159329.5|159239.5|159312.8|159222.8|159331.6|159241.6|159312.5|159222.5|39
1652796100000|2022-05-17 14:01:40|159313.3|159223.3|159331.3|159241.3|159334.8|159244.8|159309.6|159219.6|38
1652796110000|2022-05-17 14:01:50|159339.9|159249.9|159380.2|159290.2|159384.3|159294.3|159339|159249|38
1652796120000|2022-05-17 14:02:00|159380.7|159290.7|159379.8|159289.8|159385.3|159295.3|159378.5|159288.5|33
1652796130000|2022-05-17 14:02:10|159380.8|159290.8|159380.2|159290.2|159385.7|159295.7|159379.7|159289.7|29
1652796140000|2022-05-17 14:02:20|159379.8|159289.8|159375.5|159285.5|159379.8|159289.8|159365.7|159275.7|34
1652796150000|2022-05-17 14:02:30|159375.1|159285.1|159362|159272|159375.1|159285.1|159359.3|159269.3|35
1652796160000|2022-05-17 14:02:40|159362.1|159272.1|159363.9|159273.9|159371.9|159281.9|159358.6|159268.6|30
1652796170000|2022-05-17 14:02:50|159350.4|159260.4|159302.9|159212.9|159350.4|159260.4|159301.3|159211.3|33
1652796180000|2022-05-17 14:03:00|159303|159213|159298.1|159208.1|159305.4|159215.4|159294.5|159204.5|30
1652796190000|2022-05-17 14:03:10|159297.6|159207.6|159319.6|159229.6|159330|159240|159297.6|159207.6|36
1652796200000|2022-05-17 14:03:20|159324.5|159234.5|159314|159224|159328.4|159238.4|159299.5|159209.5|31
1652796210000|2022-05-17 14:03:30|159316.3|159226.3|159289.5|159199.5|159319.2|159229.2|159289.5|159199.5|33
1652796220000|2022-05-17 14:03:40|159288.2|159198.2|159277|159187|159294.2|159204.2|159273.7|159183.7|38
1652796230000|2022-05-17 14:03:50|159276.3|159186.3|159278.3|159188.3|159281.7|159191.7|159276.2|159186.2|35
1652796240000|2022-05-17 14:04:00|159278.7|159188.7|159285.2|159195.2|159291.4|159201.4|159277.6|159187.6|34
1652796250000|2022-05-17 14:04:10|159286|159196|159293.1|159203.1|159295|159205|159271.5|159181.5|36
1652796260000|2022-05-17 14:04:20|159292|159202|159279.6|159189.6|159292.7|159202.7|159279.1|159189.1|36
1652796270000|2022-05-17 14:04:30|159280.2|159190.2|159292.7|159202.7|159297.5|159207.5|159280.2|159190.2|33
1652796280000|2022-05-17 14:04:40|159291.9|159201.9|159292.8|159202.8|159293.9|159203.9|159288.3|159198.3|26
1652796290000|2022-05-17 14:04:50|159290.8|159200.8|159293.7|159203.7|159294.6|159204.6|159281.7|159191.7|36
1652796300000|2022-05-17 14:05:00|159293.3|159203.3|159296.5|159206.5|159296.6|159206.6|159291.7|159201.7|35
1652796310000|2022-05-17 14:05:10|159296|159206|159304.2|159214.2|159309.5|159219.5|159295|159205|31
1652796320000|2022-05-17 14:05:20|159302.5|159212.5|159292.4|159202.4|159306.1|159216.1|159292.4|159202.4|36
1652796330000|2022-05-17 14:05:30|159290.9|159200.9|159293.5|159203.5|159296.3|159206.3|159289.6|159199.6|38
1652796340000|2022-05-17 14:05:40|159297|159207|159295.9|159205.9|159302|159212|159293.4|159203.4|39
1652796350000|2022-05-17 14:05:50|159295.3|159205.3|159301.2|159211.2|159301.2|159211.2|159295.3|159205.3|38
1652796360000|2022-05-17 14:06:00|159295|159205|159297|159207|159303|159213|159289.2|159199.2|39
1652796370000|2022-05-17 14:06:10|159297.3|159207.3|159305.8|159215.8|159307.1|159217.1|159296.5|159206.5|39
1652796380000|2022-05-17 14:06:20|159305.9|159215.9|159305.4|159215.4|159306.4|159216.4|159303.2|159213.2|36
1652796390000|2022-05-17 14:06:30|159305.5|159215.5|159293.6|159203.6|159306.8|159216.8|159291.4|159201.4|33
1652796400000|2022-05-17 14:06:40|159293.5|159203.5|159299.3|159209.3|159300.4|159210.4|159290.8|159200.8|33
1652796410000|2022-05-17 14:06:50|159301.2|159211.2|159324.1|159234.1|159327.1|159237.1|159291.4|159201.4|39
1652796420000|2022-05-17 14:07:00|159323.8|159233.8|159324.2|159234.2|159325.1|159235.1|159316.3|159226.3|35
1652796430000|2022-05-17 14:07:10|159324.9|159234.9|159339.6|159249.6|159341.9|159251.9|159324.9|159234.9|34
1652796440000|2022-05-17 14:07:20|159341|159251|159336.6|159246.6|159346|159256|159335.4|159245.4|38
1652796450000|2022-05-17 14:07:30|159337.1|159247.1|159389.8|159299.8|159390.1|159300.1|159336.2|159246.2|40
1652796460000|2022-05-17 14:07:40|159389.4|159299.4|159372.1|159282.1|159389.4|159299.4|159372.1|159282.1|40
1652796470000|2022-05-17 14:07:50|159371.2|159281.2|159373.1|159283.1|159374|159284|159369.7|159279.7|29
1652796480000|2022-05-17 14:08:00|159373|159283|159374.4|159284.4|159375.7|159285.7|159372.2|159282.2|20
1652796490000|2022-05-17 14:08:10|159374.8|159284.8|159512.3|159422.3|159514.7|159424.7|159374.8|159284.8|37
1652796500000|2022-05-17 14:08:20|159508.5|159418.5|159535.2|159445.2|159538.6|159448.6|159508.5|159418.5|33
1652796510000|2022-05-17 14:08:30|159534.4|159444.4|159519.5|159429.5|159540.4|159450.4|159518.7|159428.7|31
1652796520000|2022-05-17 14:08:40|159519.8|159429.8|159525.8|159435.8|159525.8|159435.8|159518.6|159428.6|33
1652796530000|2022-05-17 14:08:50|159478.2|159388.2|159491.1|159401.1|159491.1|159401.1|159474.9|159384.9|34
1652796540000|2022-05-17 14:09:00|159490.8|159400.8|159499.9|159409.9|159500.6|159410.6|159484.6|159394.6|33
1652796550000|2022-05-17 14:09:10|159497.8|159407.8|159519.1|159429.1|159522.8|159432.8|159497.7|159407.7|35
1652796560000|2022-05-17 14:09:20|159518.8|159428.8|159518.2|159428.2|159525.5|159435.5|159518.1|159428.1|37
1652796570000|2022-05-17 14:09:30|159517.6|159427.6|159503.9|159413.9|159519.5|159429.5|159502.4|159412.4|38
1652796580000|2022-05-17 14:09:40|159501.9|159411.9|159513.7|159423.7|159513.7|159423.7|159497.1|159407.1|32
1652796590000|2022-05-17 14:09:50|159520|159430|159525.9|159435.9|159531.1|159441.1|159506.4|159416.4|35
1652796600000|2022-05-17 14:10:00|159525.4|159435.4|159524.9|159434.9|159528.8|159438.8|159523.2|159433.2|31
1652796610000|2022-05-17 14:10:10|159525|159435|159562.1|159472.1|159569.4|159479.4|159524.1|159434.1|34
1652796620000|2022-05-17 14:10:20|159562.2|159472.2|159583.5|159493.5|159587.9|159497.9|159555.6|159465.6|31
1652796630000|2022-05-17 14:10:30|159582.5|159492.5|159576.2|159486.2|159589.1|159499.1|159576.2|159486.2|26
1652796640000|2022-05-17 14:10:40|159576.1|159486.1|159579.8|159489.8|159580.5|159490.5|159576.1|159486.1|22
1652796650000|2022-05-17 14:10:50|159580.8|159490.8|159609.9|159519.9|159626.6|159536.6|159580.8|159490.8|39
1652796660000|2022-05-17 14:11:00|159609.5|159519.5|159614|159524|159620.5|159530.5|159609.5|159519.5|29
1652796670000|2022-05-17 14:11:10|159613.9|159523.9|159614.7|159524.7|159626.3|159536.3|159613.5|159523.5|33
1652796680000|2022-05-17 14:11:20|159611.9|159521.9|159601.2|159511.2|159615|159525|159601.2|159511.2|39
1652796690000|2022-05-17 14:11:30|159602|159512|159604.7|159514.7|159610.1|159520.1|159600.4|159510.4|32
1652796700000|2022-05-17 14:11:40|159605.9|159515.9|159584.4|159494.4|159605.9|159515.9|159580.9|159490.9|39
1652796710000|2022-05-17 14:11:50|159587.7|159497.7|159613.1|159523.1|159614|159524|159587.7|159497.7|37
1652796720000|2022-05-17 14:12:00|159612.5|159522.5|159581.4|159491.4|159614|159524|159581.4|159491.4|33
1652796730000|2022-05-17 14:12:10|159613.2|159523.2|159608.2|159518.2|159625.4|159535.4|159608.2|159518.2|34
1652796740000|2022-05-17 14:12:20|159610.7|159520.7|159618.3|159528.3|159619.7|159529.7|159609.7|159519.7|26
1652796750000|2022-05-17 14:12:30|159618.1|159528.1|159613.3|159523.3|159619.2|159529.2|159610.4|159520.4|30
1652796760000|2022-05-17 14:12:40|159613.2|159523.2|159609.1|159519.1|159615.7|159525.7|159598.9|159508.9|36
1652796770000|2022-05-17 14:12:50|159609|159519|159608|159518|159611.9|159521.9|159607.8|159517.8|32
1652796780000|2022-05-17 14:13:00|159606.6|159516.6|159568.9|159478.9|159608.3|159518.3|159568.9|159478.9|29
1652796790000|2022-05-17 14:13:10|159569.5|159479.5|159552.4|159462.4|159571.6|159481.6|159550.5|159460.5|31
1652796800000|2022-05-17 14:13:20|159554|159464|159584.2|159494.2|159585.7|159495.7|159551.1|159461.1|34
1652796810000|2022-05-17 14:13:30|159582.9|159492.9|159586.8|159496.8|159591.8|159501.8|159581.2|159491.2|37
1652796820000|2022-05-17 14:13:40|159585.9|159495.9|159585.4|159495.4|159586.2|159496.2|159581.9|159491.9|32
1652796830000|2022-05-17 14:13:50|159589.8|159499.8|159582.2|159492.2|159591.4|159501.4|159580|159490|31
1652796840000|2022-05-17 14:14:00|159584.7|159494.7|159585.3|159495.3|159586|159496|159578.1|159488.1|33
1652796850000|2022-05-17 14:14:10|159583.7|159493.7|159572.7|159482.7|159586.3|159496.3|159571.3|159481.3|34
1652796860000|2022-05-17 14:14:20|159573|159483|159573.2|159483.2|159584.5|159494.5|159570.5|159480.5|35
1652796870000|2022-05-17 14:14:30|159574|159484|159569.2|159479.2|159574|159484|159566|159476|27
1652796880000|2022-05-17 14:14:40|159568.5|159478.5|159556.1|159466.1|159568.5|159478.5|159556.1|159466.1|28
1652796890000|2022-05-17 14:14:50|159556.9|159466.9|159551.4|159461.4|159557.1|159467.1|159543.3|159453.3|35
1652796900000|2022-05-17 14:15:00|159551.5|159461.5|159474.3|159384.3|159551.5|159461.5|159470.8|159380.8|32
1652796910000|2022-05-17 14:15:10|159473.9|159383.9|159484.3|159394.3|159485.3|159395.3|159473.9|159383.9|29
1652796920000|2022-05-17 14:15:20|159484.2|159394.2|159466.2|159376.2|159484.3|159394.3|159466.2|159376.2|25
1652796930000|2022-05-17 14:15:30|159465.5|159375.5|159482.6|159392.6|159482.6|159392.6|159461.8|159371.8|28
1652796940000|2022-05-17 14:15:40|159483|159393|159511.3|159421.3|159511.3|159421.3|159477.5|159387.5|34
1652796950000|2022-05-17 14:15:50|159510.2|159420.2|159532.7|159442.7|159538.2|159448.2|159510.2|159420.2|40
1652796960000|2022-05-17 14:16:00|159532.3|159442.3|159530.3|159440.3|159533.2|159443.2|159526.9|159436.9|32
1652796970000|2022-05-17 14:16:10|159531.7|159441.7|159538.2|159448.2|159544.6|159454.6|159531.7|159441.7|29
1652796980000|2022-05-17 14:16:20|159538.6|159448.6|159522.3|159432.3|159538.6|159448.6|159522.3|159432.3|34
1652796990000|2022-05-17 14:16:30|159521.7|159431.7|159478.4|159388.4|159521.7|159431.7|159478.4|159388.4|35
1652797000000|2022-05-17 14:16:40|159475.9|159385.9|159438.4|159348.4|159478.5|159388.5|159438.4|159348.4|39
1652797010000|2022-05-17 14:16:50|159439.5|159349.5|159471.8|159381.8|159477.5|159387.5|159439.5|159349.5|37
1652797020000|2022-05-17 14:17:00|159472.2|159382.2|159491.8|159401.8|159492.2|159402.2|159469.6|159379.6|32
1652797030000|2022-05-17 14:17:10|159492|159402|159490|159400|159494.4|159404.4|159490|159400|27
1652797040000|2022-05-17 14:17:20|159488.3|159398.3|159463|159373|159488.3|159398.3|159457.2|159367.2|36
1652797050000|2022-05-17 14:17:30|159463.8|159373.8|159469.8|159379.8|159469.8|159379.8|159463|159373|30
1652797060000|2022-05-17 14:17:40|159469.3|159379.3|159453.2|159363.2|159469.3|159379.3|159453.2|159363.2|33
1652797070000|2022-05-17 14:17:50|159453.8|159363.8|159439.8|159349.8|159461|159371|159438.9|159348.9|38
1652797080000|2022-05-17 14:18:00|159439.7|159349.7|159449.4|159359.4|159449.4|159359.4|159436.9|159346.9|34
1652797090000|2022-05-17 14:18:10|159449.6|159359.6|159441|159351|159449.7|159359.7|159439.5|159349.5|28
1652797100000|2022-05-17 14:18:20|159441.1|159351.1|159439|159349|159441.8|159351.8|159439|159349|19
1652797110000|2022-05-17 14:18:30|159432.4|159342.4|159433.4|159343.4|159434.6|159344.6|159426.7|159336.7|34
1652797120000|2022-05-17 14:18:40|159431.9|159341.9|159437|159347|159437|159347|159428.6|159338.6|37
1652797130000|2022-05-17 14:18:50|159439.8|159349.8|159437.5|159347.5|159452.4|159362.4|159437.5|159347.5|29
1652797140000|2022-05-17 14:19:00|159437.1|159347.1|159429.8|159339.8|159437.6|159347.6|159429|159339|27
1652797150000|2022-05-17 14:19:10|159429.9|159339.9|159391.8|159301.8|159430|159340|159391.8|159301.8|24
1652797160000|2022-05-17 14:19:20|159393.3|159303.3|159395.6|159305.6|159397.3|159307.3|159391.8|159301.8|24
1652797170000|2022-05-17 14:19:30|159383.6|159293.6|159364|159274|159389.1|159299.1|159362.4|159272.4|27
1652797180000|2022-05-17 14:19:40|159365.3|159275.3|159338.5|159248.5|159366.1|159276.1|159335.3|159245.3|28
1652797190000|2022-05-17 14:19:50|159337.6|159247.6|159348.8|159258.8|159349.7|159259.7|159337.4|159247.4|24
1652797200000|2022-05-17 14:20:00|159348.4|159258.4|159341.3|159251.3|159348.8|159258.8|159341.3|159251.3|26
1652797210000|2022-05-17 14:20:10|159327|159237|159315.3|159225.3|159327|159237|159313.8|159223.8|34
1652797220000|2022-05-17 14:20:20|159312.1|159222.1|159315.3|159225.3|159318.3|159228.3|159312.1|159222.1|34
1652797230000|2022-05-17 14:20:30|159315.6|159225.6|159349.2|159259.2|159349.3|159259.3|159313.6|159223.6|35
1652797240000|2022-05-17 14:20:40|159344.1|159254.1|159341.6|159251.6|159348|159258|159334.5|159244.5|35
1652797250000|2022-05-17 14:20:50|159340.2|159250.2|159340|159250|159343.3|159253.3|159338.2|159248.2|22
1652797260000|2022-05-17 14:21:00|159342.4|159252.4|159335.1|159245.1|159361.9|159271.9|159335.1|159245.1|34
1652797270000|2022-05-17 14:21:10|159335.2|159245.2|159320.2|159230.2|159338.2|159248.2|159319.5|159229.5|32
1652797280000|2022-05-17 14:21:20|159321.2|159231.2|159324.9|159234.9|159326.4|159236.4|159318.9|159228.9|30
1652797290000|2022-05-17 14:21:30|159323.4|159233.4|159302.3|159212.3|159335.5|159245.5|159302.3|159212.3|25
1652797300000|2022-05-17 14:21:40|159300.3|159210.3|159295.8|159205.8|159303.3|159213.3|159295.8|159205.8|27
1652797310000|2022-05-17 14:21:50|159297|159207|159298.4|159208.4|159298.9|159208.9|159295.3|159205.3|21
1652797320000|2022-05-17 14:22:00|159297.7|159207.7|159291.6|159201.6|159297.7|159207.7|159276.8|159186.8|35
1652797330000|2022-05-17 14:22:10|159292.8|159202.8|159289.8|159199.8|159294.1|159204.1|159287|159197|29
1652797340000|2022-05-17 14:22:20|159289.2|159199.2|159298.3|159208.3|159300.2|159210.2|159288.3|159198.3|24
1652797350000|2022-05-17 14:22:30|159298.4|159208.4|159294.9|159204.9|159309.6|159219.6|159294.3|159204.3|27
1652797360000|2022-05-17 14:22:40|159294.4|159204.4|159280.8|159190.8|159304.3|159214.3|159278.9|159188.9|34
1652797370000|2022-05-17 14:22:50|159280.9|159190.9|159233.2|159143.2|159280.9|159190.9|159233.2|159143.2|34
1652797380000|2022-05-17 14:23:00|159232.4|159142.4|159216.7|159126.7|159232.4|159142.4|159176.8|159086.8|35
1652797390000|2022-05-17 14:23:10|159215.1|159125.1|159219.7|159129.7|159225.1|159135.1|159215.1|159125.1|27
1652797400000|2022-05-17 14:23:20|159220.9|159130.9|159215.4|159125.4|159220.9|159130.9|159215.2|159125.2|22
1652797410000|2022-05-17 14:23:30|159218.2|159128.2|159227|159137|159227.5|159137.5|159218|159128|26
1652797420000|2022-05-17 14:23:40|159226.7|159136.7|159224.4|159134.4|159233.8|159143.8|159221.2|159131.2|32
1652797430000|2022-05-17 14:23:50|159224.8|159134.8|159226.6|159136.6|159228.4|159138.4|159223|159133|25
1652797440000|2022-05-17 14:24:00|159227.3|159137.3|159221.1|159131.1|159227.3|159137.3|159213.3|159123.3|27
1652797450000|2022-05-17 14:24:10|159221.8|159131.8|159216.1|159126.1|159221.8|159131.8|159214.5|159124.5|19
1652797460000|2022-05-17 14:24:20|159216.5|159126.5|159219.4|159129.4|159219.4|159129.4|159212.4|159122.4|20
1652797470000|2022-05-17 14:24:30|159219.5|159129.5|159220.3|159130.3|159222.9|159132.9|159217.2|159127.2|31
1652797480000|2022-05-17 14:24:40|159220.5|159130.5|159198.3|159108.3|159220.5|159130.5|159190.3|159100.3|29
1652797490000|2022-05-17 14:24:50|159196.2|159106.2|159139.3|159049.3|159196.2|159106.2|159139.3|159049.3|33
1652797500000|2022-05-17 14:25:00|159140.8|159050.8|159147.8|159057.8|159155.5|159065.5|159128.2|159038.2|34
1652797510000|2022-05-17 14:25:10|159148.8|159058.8|159129.1|159039.1|159149.4|159059.4|159083|158993|35
1652797520000|2022-05-17 14:25:20|159128.8|159038.8|159122.1|159032.1|159129.2|159039.2|159121.9|159031.9|31
1652797530000|2022-05-17 14:25:30|159121|159031|159118.1|159028.1|159123|159033|159117.8|159027.8|22
1652797540000|2022-05-17 14:25:40|159121.6|159031.6|159132.4|159042.4|159136.1|159046.1|159121.4|159031.4|33
1652797550000|2022-05-17 14:25:50|159132.5|159042.5|159108|159018|159140.9|159050.9|159096.9|159006.9|31
1652797560000|2022-05-17 14:26:00|159107|159017|159102.5|159012.5|159114.5|159024.5|159102.5|159012.5|33
1652797570000|2022-05-17 14:26:10|159100.1|159010.1|159126.5|159036.5|159128.8|159038.8|159099.5|159009.5|32
1652797580000|2022-05-17 14:26:20|159125.5|159035.5|159090.3|159000.3|159127.2|159037.2|159087.5|158997.5|32
1652797590000|2022-05-17 14:26:30|159090.1|159000.1|159089|158999|159092.9|159002.9|159088.4|158998.4|25
1652797600000|2022-05-17 14:26:40|159089.4|158999.4|159089.9|158999.9|159093.2|159003.2|159084.7|158994.7|25
1652797610000|2022-05-17 14:26:50|159090.8|159000.8|159080.9|158990.9|159091.4|159001.4|159079.7|158989.7|26
1652797620000|2022-05-17 14:27:00|159082.8|158992.8|159085.8|158995.8|159088.4|158998.4|159080.8|158990.8|31
1652797630000|2022-05-17 14:27:10|159087.1|158997.1|159098.3|159008.3|159098.3|159008.3|159087.1|158997.1|32
1652797640000|2022-05-17 14:27:20|159100.1|159010.1|159096.3|159006.3|159117.1|159027.1|159093.2|159003.2|34
1652797650000|2022-05-17 14:27:30|159092.2|159002.2|159111.6|159021.6|159114.6|159024.6|159081.5|158991.5|28
1652797660000|2022-05-17 14:27:40|159112.7|159022.7|159108.1|159018.1|159113.3|159023.3|159101.7|159011.7|29
1652797670000|2022-05-17 14:27:50|159110.5|159020.5|159110|159020|159112.7|159022.7|159107.4|159017.4|19
1652797680000|2022-05-17 14:28:00|159110.1|159020.1|159101|159011|159110.1|159020.1|159091.1|159001.1|24
1652797690000|2022-05-17 14:28:10|159101.6|159011.6|159118.2|159028.2|159118.3|159028.3|159101.6|159011.6|28
1652797700000|2022-05-17 14:28:20|159117.3|159027.3|159125|159035|159126.8|159036.8|159117.3|159027.3|18
1652797710000|2022-05-17 14:28:30|159127|159037|159121.9|159031.9|159128.1|159038.1|159116.5|159026.5|27
1652797720000|2022-05-17 14:28:40|159118.7|159028.7|159103.8|159013.8|159123.1|159033.1|159103.8|159013.8|29
1652797730000|2022-05-17 14:28:50|159113.5|159023.5|159101.1|159011.1|159114.1|159024.1|159100.8|159010.8|24
1652797740000|2022-05-17 14:29:00|159102.8|159012.8|159103.1|159013.1|159104.7|159014.7|159099.1|159009.1|33
1652797750000|2022-05-17 14:29:10|159103.3|159013.3|159101.9|159011.9|159107.2|159017.2|159101.9|159011.9|20
1652797760000|2022-05-17 14:29:20|159101|159011|159107.8|159017.8|159107.8|159017.8|159090.9|159000.9|26
1652797770000|2022-05-17 14:29:30|159104.7|159014.7|159126.4|159036.4|159127.4|159037.4|159104.7|159014.7|26
1652797780000|2022-05-17 14:29:40|159125.5|159035.5|159130.7|159040.7|159130.7|159040.7|159122.9|159032.9|30
1652797790000|2022-05-17 14:29:50|159131.3|159041.3|159138|159048|159142.1|159052.1|159130|159040|28
1652797800000|2022-05-17 14:30:00|159143.1|159053.1|159210.7|159120.7|159215.5|159125.5|159140.8|159050.8|38
1652797810000|2022-05-17 14:30:10|159210.4|159120.4|159190.5|159100.5|159212.8|159122.8|159190.5|159100.5|30
1652797820000|2022-05-17 14:30:20|159195.5|159105.5|159205.9|159115.9|159207.7|159117.7|159195.5|159105.5|28
1652797830000|2022-05-17 14:30:30|159207.6|159117.6|159188.3|159098.3|159218.2|159128.2|159183.3|159093.3|37
1652797840000|2022-05-17 14:30:40|159186.7|159096.7|159179.6|159089.6|159191.8|159101.8|159179.3|159089.3|36
1652797850000|2022-05-17 14:30:50|159182.9|159092.9|159188.5|159098.5|159190.8|159100.8|159181.9|159091.9|37
1652797860000|2022-05-17 14:31:00|159187.7|159097.7|159168.5|159078.5|159187.7|159097.7|159149.1|159059.1|38
1652797870000|2022-05-17 14:31:10|159182.4|159092.4|159191|159101|159194.7|159104.7|159182.4|159092.4|35
1652797880000|2022-05-17 14:31:20|159189.7|159099.7|159179.1|159089.1|159189.7|159099.7|159174.6|159084.6|34
1652797890000|2022-05-17 14:31:30|159179|159089|159187.6|159097.6|159187.6|159097.6|159176.1|159086.1|25
1652797900000|2022-05-17 14:31:40|159193|159103|159200.2|159110.2|159202.1|159112.1|159190.4|159100.4|35
1652797910000|2022-05-17 14:31:50|159198.5|159108.5|159246.6|159156.6|159252.5|159162.5|159198.5|159108.5|31
1652797920000|2022-05-17 14:32:00|159246.4|159156.4|159236.7|159146.7|159248.6|159158.6|159227.2|159137.2|28
1652797930000|2022-05-17 14:32:10|159239.3|159149.3|159241.7|159151.7|159244.9|159154.9|159237.5|159147.5|24
1652797940000|2022-05-17 14:32:20|159243.5|159153.5|159240.7|159150.7|159246.7|159156.7|159239.1|159149.1|23
1652797950000|2022-05-17 14:32:30|159239.3|159149.3|159249.6|159159.6|159251.5|159161.5|159239.3|159149.3|29
1652797960000|2022-05-17 14:32:40|159248|159158|159267.3|159177.3|159267.3|159177.3|159235.9|159145.9|29
1652797970000|2022-05-17 14:32:50|159271.8|159181.8|159250.6|159160.6|159277.3|159187.3|159250.6|159160.6|32
1652797980000|2022-05-17 14:33:00|159248.7|159158.7|159250.5|159160.5|159258.8|159168.8|159239.8|159149.8|32
1652797990000|2022-05-17 14:33:10|159252.5|159162.5|159265.5|159175.5|159275.5|159185.5|159251.1|159161.1|37
1652798000000|2022-05-17 14:33:20|159265|159175|159267.3|159177.3|159269.2|159179.2|159264|159174|23
1652798010000|2022-05-17 14:33:30|159262.4|159172.4|159278.9|159188.9|159278.9|159188.9|159256.1|159166.1|29
1652798020000|2022-05-17 14:33:40|159277|159187|159287.4|159197.4|159300.3|159210.3|159263.4|159173.4|37
1652798030000|2022-05-17 14:33:50|159287.8|159197.8|159301.7|159211.7|159310.2|159220.2|159286.5|159196.5|36
1652798040000|2022-05-17 14:34:00|159303.5|159213.5|159324.7|159234.7|159325.4|159235.4|159300.1|159210.1|34
1652798050000|2022-05-17 14:34:10|159325.1|159235.1|159397.1|159307.1|159398.2|159308.2|159307.8|159217.8|32
1652798060000|2022-05-17 14:34:20|159399.6|159309.6|159395.6|159305.6|159404.4|159314.4|159389.9|159299.9|28
1652798070000|2022-05-17 14:34:30|159396.3|159306.3|159403.7|159313.7|159412.7|159322.7|159392|159302|19
1652798080000|2022-05-17 14:34:40|159405.7|159315.7|159401.7|159311.7|159418.5|159328.5|159397.1|159307.1|32
1652798090000|2022-05-17 14:34:50|159402.5|159312.5|159400.3|159310.3|159406.2|159316.2|159398.3|159308.3|23
1652798100000|2022-05-17 14:35:00|159400.2|159310.2|159398|159308|159402|159312|159393.2|159303.2|27
1652798110000|2022-05-17 14:35:10|159397.5|159307.5|159417.6|159327.6|159417.6|159327.6|159393.6|159303.6|17
1652798120000|2022-05-17 14:35:20|159417.8|159327.8|159426.9|159336.9|159426.9|159336.9|159411.3|159321.3|32
1652798130000|2022-05-17 14:35:30|159426.5|159336.5|159428.3|159338.3|159430|159340|159425.7|159335.7|23
1652798140000|2022-05-17 14:35:40|159426.8|159336.8|159430.2|159340.2|159431.8|159341.8|159426.8|159336.8|22
1652798150000|2022-05-17 14:35:50|159429|159339|159428.3|159338.3|159431.7|159341.7|159427.2|159337.2|17
1652798160000|2022-05-17 14:36:00|159427|159337|159432.3|159342.3|159432.3|159342.3|159421.8|159331.8|27
1652798170000|2022-05-17 14:36:10|159431.6|159341.6|159397.8|159307.8|159431.6|159341.6|159390.1|159300.1|38
1652798180000|2022-05-17 14:36:20|159399.3|159309.3|159442.1|159352.1|159442.1|159352.1|159393.5|159303.5|34
1652798190000|2022-05-17 14:36:30|159441.4|159351.4|159453|159363|159453|159363|159440.1|159350.1|25
1652798200000|2022-05-17 14:36:40|159453.3|159363.3|159478.4|159388.4|159482.3|159392.3|159453.3|159363.3|30
1652798210000|2022-05-17 14:36:50|159480.5|159390.5|159479.2|159389.2|159493|159403|159478.4|159388.4|29
1652798220000|2022-05-17 14:37:00|159488.8|159398.8|159488|159398|159489.3|159399.3|159481.6|159391.6|28
1652798230000|2022-05-17 14:37:10|159490|159400|159472.9|159382.9|159490.8|159400.8|159472|159382|30
1652798240000|2022-05-17 14:37:20|159474.6|159384.6|159466.8|159376.8|159475.9|159385.9|159466.4|159376.4|26
1652798250000|2022-05-17 14:37:30|159466.4|159376.4|159446.5|159356.5|159466.4|159376.4|159437.5|159347.5|32
1652798260000|2022-05-17 14:37:40|159448.5|159358.5|159462.5|159372.5|159470.3|159380.3|159446.1|159356.1|33
1652798270000|2022-05-17 14:37:50|159462|159372|159455.3|159365.3|159465|159375|159454.6|159364.6|27
1652798280000|2022-05-17 14:38:00|159454.6|159364.6|159472.1|159382.1|159478.9|159388.9|159438.6|159348.6|37
1652798290000|2022-05-17 14:38:10|159471.9|159381.9|159468.5|159378.5|159472.3|159382.3|159465.7|159375.7|33
1652798300000|2022-05-17 14:38:20|159466.8|159376.8|159447.5|159357.5|159468|159378|159439.7|159349.7|36
1652798310000|2022-05-17 14:38:30|159454.4|159364.4|159454.2|159364.2|159475|159385|159452.1|159362.1|33
1652798320000|2022-05-17 14:38:40|159453.8|159363.8|159466.4|159376.4|159466.6|159376.6|159451.9|159361.9|33
1652798330000|2022-05-17 14:38:50|159467.1|159377.1|159451.2|159361.2|159467.1|159377.1|159449.7|159359.7|31
1652798340000|2022-05-17 14:39:00|159447.2|159357.2|159452.6|159362.6|159458.2|159368.2|159447.2|159357.2|29
1652798350000|2022-05-17 14:39:10|159441.1|159351.1|159421.1|159331.1|159441.1|159351.1|159413.3|159323.3|37
1652798360000|2022-05-17 14:39:20|159422.3|159332.3|159420.5|159330.5|159422.8|159332.8|159414.2|159324.2|29
1652798370000|2022-05-17 14:39:30|159420.2|159330.2|159435|159345|159436.4|159346.4|159417.3|159327.3|26
1652798380000|2022-05-17 14:39:40|159435.1|159345.1|159428.4|159338.4|159436.2|159346.2|159426.5|159336.5|29
1652798390000|2022-05-17 14:39:50|159429.6|159339.6|159477.5|159387.5|159478.3|159388.3|159429.6|159339.6|36
1652798400000|2022-05-17 14:40:00|159477.6|159387.6|159556.3|159466.3|159557.9|159467.9|159477|159387|33
1652798410000|2022-05-17 14:40:10|159558.1|159468.1|159513.6|159423.6|159558.1|159468.1|159505.5|159415.5|36
1652798420000|2022-05-17 14:40:20|159511.3|159421.3|159511.1|159421.1|159517.9|159427.9|159510.6|159420.6|36
1652798430000|2022-05-17 14:40:30|159510.5|159420.5|159497.5|159407.5|159511.9|159421.9|159495.6|159405.6|32
1652798440000|2022-05-17 14:40:40|159497.6|159407.6|159496.4|159406.4|159499.7|159409.7|159482.8|159392.8|37
1652798450000|2022-05-17 14:40:50|159495.3|159405.3|159498.7|159408.7|159503|159413|159495.2|159405.2|26
1652798460000|2022-05-17 14:41:00|159499.3|159409.3|159508.8|159418.8|159509.6|159419.6|159498|159408|30
1652798470000|2022-05-17 14:41:10|159509.5|159419.5|159501.6|159411.6|159509.9|159419.9|159500.2|159410.2|33
1652798480000|2022-05-17 14:41:20|159501.8|159411.8|159509.1|159419.1|159512.3|159422.3|159501.1|159411.1|34
1652798490000|2022-05-17 14:41:30|159509.5|159419.5|159512.3|159422.3|159512.3|159422.3|159505.9|159415.9|33
1652798500000|2022-05-17 14:41:40|159512.4|159422.4|159514|159424|159514|159424|159511.6|159421.6|22
1652798510000|2022-05-17 14:41:50|159514.1|159424.1|159507.9|159417.9|159514.1|159424.1|159505.1|159415.1|32
1652798520000|2022-05-17 14:42:00|159507.1|159417.1|159505.2|159415.2|159512|159422|159498.6|159408.6|38
1652798530000|2022-05-17 14:42:10|159501.5|159411.5|159497.7|159407.7|159503.6|159413.6|159489.3|159399.3|34
1652798540000|2022-05-17 14:42:20|159497|159407|159507|159417|159512.2|159422.2|159497|159407|34
1652798550000|2022-05-17 14:42:30|159506.5|159416.5|159497.1|159407.1|159506.7|159416.7|159491.2|159401.2|27
1652798560000|2022-05-17 14:42:40|159494.6|159404.6|159490.3|159400.3|159501.1|159411.1|159490.3|159400.3|27
1652798570000|2022-05-17 14:42:50|159489.9|159399.9|159485.7|159395.7|159489.9|159399.9|159477|159387|27
1652798580000|2022-05-17 14:43:00|159485.9|159395.9|159486.4|159396.4|159488.2|159398.2|159484.9|159394.9|25
1652798590000|2022-05-17 14:43:10|159487.6|159397.6|159497.1|159407.1|159501.3|159411.3|159484.3|159394.3|26
1652798600000|2022-05-17 14:43:20|159497.5|159407.5|159572.6|159482.6|159573.1|159483.1|159497.5|159407.5|34
1652798610000|2022-05-17 14:43:30|159573.4|159483.4|159613.7|159523.7|159614.5|159524.5|159570.2|159480.2|37
1652798620000|2022-05-17 14:43:40|159613.1|159523.1|159602.3|159512.3|159616.2|159526.2|159600.6|159510.6|36
1652798630000|2022-05-17 14:43:50|159611.2|159521.2|159607.8|159517.8|159612.3|159522.3|159604|159514|33
1652798640000|2022-05-17 14:44:00|159609|159519|159613.6|159523.6|159616.7|159526.7|159606|159516|29
1652798650000|2022-05-17 14:44:10|159614.6|159524.6|159633.1|159543.1|159636.2|159546.2|159610|159520|29
1652798660000|2022-05-17 14:44:20|159633.8|159543.8|159626.9|159536.9|159634.8|159544.8|159626.9|159536.9|30
1652798670000|2022-05-17 14:44:30|159627.6|159537.6|159625.7|159535.7|159630.4|159540.4|159616.4|159526.4|33
1652798680000|2022-05-17 14:44:40|159621.5|159531.5|159600.4|159510.4|159628.8|159538.8|159595|159505|38
1652798690000|2022-05-17 14:44:50|159599.1|159509.1|159602.9|159512.9|159604.1|159514.1|159598.3|159508.3|25
1652798700000|2022-05-17 14:45:00|159602.2|159512.2|159595.4|159505.4|159606.2|159516.2|159593.8|159503.8|27
1652798710000|2022-05-17 14:45:10|159595.6|159505.6|159602.1|159512.1|159603.7|159513.7|159595.6|159505.6|36
1652798720000|2022-05-17 14:45:20|159600.8|159510.8|159588.4|159498.4|159602.9|159512.9|159588.4|159498.4|22
1652798730000|2022-05-17 14:45:30|159589.8|159499.8|159586.9|159496.9|159591.7|159501.7|159578.6|159488.6|32
1652798740000|2022-05-17 14:45:40|159586.8|159496.8|159580.9|159490.9|159586.8|159496.8|159579.9|159489.9|31
1652798750000|2022-05-17 14:45:50|159580.4|159490.4|159580.1|159490.1|159604.1|159514.1|159578.9|159488.9|30
1652798760000|2022-05-17 14:46:00|159580.2|159490.2|159605.9|159515.9|159607.2|159517.2|159579.5|159489.5|26
1652798770000|2022-05-17 14:46:10|159606.2|159516.2|159612.6|159522.6|159637.9|159532.3|159606.2|159507.5|34
1652798780000|2022-05-17 14:46:20|159618.2|159528.2|159587.7|159497.7|159618.2|159528.2|159584.4|159494.4|32
1652798790000|2022-05-17 14:46:30|159588.8|159498.8|159586.1|159496.1|159593.7|159503.7|159577.9|159487.9|30
1652798800000|2022-05-17 14:46:40|159585.6|159495.6|159585.6|159495.6|159594|159504|159584.5|159494.5|21
1652798810000|2022-05-17 14:46:50|159585.9|159495.9|159583.7|159493.7|159591.9|159501.9|159581|159491|29
1652798820000|2022-05-17 14:47:00|159585|159495|159575|159485|159585|159495|159573.8|159483.8|25
1652798830000|2022-05-17 14:47:10|159574.4|159484.4|159582.1|159492.1|159582.1|159492.1|159573.8|159483.8|19
1652798840000|2022-05-17 14:47:20|159581.9|159491.9|159581.4|159491.4|159582.4|159492.4|159581.4|159491.4|11
1652798850000|2022-05-17 14:47:30|159581.9|159491.9|159595.2|159505.2|159597.1|159507.1|159581|159491|24
1652798860000|2022-05-17 14:47:40|159597.4|159507.4|159592.9|159502.9|159597.4|159507.4|159592.3|159502.3|24
1652798870000|2022-05-17 14:47:50|159594|159504|159580.4|159490.4|159598.7|159508.7|159576.4|159486.4|26
1652798880000|2022-05-17 14:48:00|159580.6|159490.6|159601.8|159511.8|159601.9|159511.9|159579.8|159489.8|20
1652798890000|2022-05-17 14:48:10|159601.4|159511.4|159601.8|159511.8|159607.8|159517.8|159600.6|159510.6|30
1652798900000|2022-05-17 14:48:20|159601.9|159511.9|159592.6|159502.6|159604.8|159514.8|159592.6|159502.6|26
1652798910000|2022-05-17 14:48:30|159594.6|159504.6|159595.2|159505.2|159595.2|159505.2|159589.3|159499.3|27
1652798920000|2022-05-17 14:48:40|159593.3|159503.3|159586.6|159496.6|159593.4|159503.4|159584.5|159494.5|27
1652798930000|2022-05-17 14:48:50|159579.4|159489.4|159587.6|159497.6|159590.2|159500.2|159577.8|159487.8|32
1652798940000|2022-05-17 14:49:00|159586.7|159496.7|159596.6|159506.6|159598|159508|159586.4|159496.4|30
1652798950000|2022-05-17 14:49:10|159594|159504|159585.2|159495.2|159594|159504|159581|159491|29
1652798960000|2022-05-17 14:49:20|159585.1|159495.1|159583.4|159493.4|159585.1|159495.1|159581|159491|22
1652798970000|2022-05-17 14:49:30|159583.1|159493.1|159588.8|159498.8|159590.9|159500.9|159583.1|159493.1|28
1652798980000|2022-05-17 14:49:40|159589.5|159499.5|159582.6|159492.6|159589.5|159499.5|159573.7|159483.7|32
1652798990000|2022-05-17 14:49:50|159583.4|159493.4|159587|159497|159587.8|159497.8|159579.8|159489.8|27
1652799000000|2022-05-17 14:50:00|159585.1|159495.1|159569.3|159479.3|159602.6|159512.6|159564.2|159474.2|28
1652799010000|2022-05-17 14:50:10|159570.9|159480.9|159587.3|159497.3|159593.2|159503.2|159565.8|159475.8|29
1652799020000|2022-05-17 14:50:20|159586.6|159496.6|159588.7|159498.7|159589.3|159499.3|159585.6|159495.6|29
1652799030000|2022-05-17 14:50:30|159589.1|159499.1|159580.3|159490.3|159589.1|159499.1|159576.6|159486.6|33
1652799040000|2022-05-17 14:50:40|159580.2|159490.2|159588.6|159498.6|159588.8|159498.8|159577.7|159487.7|30
1652799050000|2022-05-17 14:50:50|159588.3|159498.3|159602.5|159512.5|159606.8|159516.8|159588.2|159498.2|26
1652799060000|2022-05-17 14:51:00|159604.5|159514.5|159590|159500|159604.9|159514.9|159589.8|159499.8|24
1652799070000|2022-05-17 14:51:10|159590.1|159500.1|159588.7|159498.7|159590.1|159500.1|159583.4|159493.4|26
1652799080000|2022-05-17 14:51:20|159588.5|159498.5|159582.4|159492.4|159588.5|159498.5|159582.4|159492.4|17
1652799090000|2022-05-17 14:51:30|159581.1|159491.1|159586.2|159496.2|159586.2|159496.2|159580.9|159490.9|23
1652799100000|2022-05-17 14:51:40|159586.8|159496.8|159586|159496|159590.2|159500.2|159586|159496|11
1652799110000|2022-05-17 14:51:50|159587.1|159497.1|159556|159466|159589.8|159499.8|159556|159466|26
1652799120000|2022-05-17 14:52:00|159557|159467|159560.4|159470.4|159562.5|159472.5|159554.9|159464.9|20
1652799130000|2022-05-17 14:52:10|159560.5|159470.5|159553|159463|159561.5|159471.5|159553|159463|23
1652799140000|2022-05-17 14:52:20|159552.3|159462.3|159555|159465|159556.6|159466.6|159552.3|159462.3|24
1652799150000|2022-05-17 14:52:30|159555.7|159465.7|159564.1|159474.1|159565.8|159475.8|159542.8|159452.8|37
1652799160000|2022-05-17 14:52:40|159563.5|159473.5|159553.4|159463.4|159566.4|159476.4|159552.8|159462.8|31
1652799170000|2022-05-17 14:52:50|159553.7|159463.7|159559.7|159469.7|159559.7|159469.7|159553.1|159463.1|32
1652799180000|2022-05-17 14:53:00|159559|159469|159564|159474|159568.3|159478.3|159552.2|159462.2|36
1652799190000|2022-05-17 14:53:10|159562.4|159472.4|159604.5|159514.5|159609.8|159519.8|159558.9|159468.9|32
1652799200000|2022-05-17 14:53:20|159606.7|159516.7|159586.3|159496.3|159606.7|159516.7|159583.4|159493.4|31
1652799210000|2022-05-17 14:53:30|159586.4|159496.4|159587.5|159497.5|159590.7|159500.7|159582|159492|34
1652799220000|2022-05-17 14:53:40|159587.1|159497.1|159587.4|159497.4|159588.1|159498.1|159582.6|159492.6|21
1652799230000|2022-05-17 14:53:50|159586.8|159496.8|159608|159518|159610.8|159520.8|159586.6|159496.6|23
1652799240000|2022-05-17 14:54:00|159609.5|159519.5|159623|159533|159633.6|159543.6|159607.5|159517.5|33
1652799250000|2022-05-17 14:54:10|159624.1|159534.1|159595.2|159505.2|159625.1|159535.1|159589.6|159499.6|36
1652799260000|2022-05-17 14:54:20|159597.5|159507.5|159592.3|159502.3|159604|159514|159591|159501|28
1652799270000|2022-05-17 14:54:30|159592.5|159502.5|159572.2|159482.2|159592.5|159502.5|159566.6|159476.6|24
1652799280000|2022-05-17 14:54:40|159574.1|159484.1|159576.9|159486.9|159579.6|159489.6|159569.8|159479.8|34
1652799290000|2022-05-17 14:54:50|159578.8|159488.8|159593.4|159503.4|159598.3|159508.3|159578|159488|22
1652799300000|2022-05-17 14:55:00|159593|159503|159540.7|159450.7|159593.8|159503.8|159539.8|159449.8|30
1652799310000|2022-05-17 14:55:10|159539|159449|159603.2|159513.2|159630.9|159540.9|159534.8|159444.8|31
1652799320000|2022-05-17 14:55:20|159569|159479|159570.6|159480.6|159571.4|159481.4|159564.5|159474.5|32
1652799330000|2022-05-17 14:55:30|159569.9|159479.9|159643.4|159553.4|159650.1|159560.1|159569.9|159479.9|31
1652799340000|2022-05-17 14:55:40|159647.7|159557.7|159611.1|159521.1|159647.7|159557.7|159607.2|159497.8|23
1652799350000|2022-05-17 14:55:50|159610.9|159520.9|159620.2|159530.2|159624.2|159534.2|159609.1|159519.1|25
1652799360000|2022-05-17 14:56:00|159620.8|159530.8|159590.4|159500.4|159623.4|159533.4|159584.6|159494.6|34
1652799370000|2022-05-17 14:56:10|159591.6|159501.6|159599.9|159509.9|159608.5|159518.5|159591.6|159501.6|32
1652799380000|2022-05-17 14:56:20|159600.2|159510.2|159607.7|159517.7|159623|159533|159600.2|159510.2|28
1652799390000|2022-05-17 14:56:30|159607.6|159517.6|159573.1|159483.1|159615.7|159525.7|159567.2|159477.2|28
1652799400000|2022-05-17 14:56:40|159571.4|159481.4|159553.9|159463.9|159578.3|159488.3|159552.9|159462.9|27
1652799410000|2022-05-17 14:56:50|159552.8|159462.8|159586.2|159496.2|159592.5|159502.5|159550.9|159460.9|31
1652799420000|2022-05-17 14:57:00|159583.5|159493.5|159558.6|159468.6|159583.6|159493.6|159556|159466|33
1652799430000|2022-05-17 14:57:10|159559.5|159469.5|159571.3|159481.3|159581.9|159491.9|159557.1|159467.1|27
1652799440000|2022-05-17 14:57:20|159571.7|159481.7|159573.6|159483.6|159575.2|159485.2|159568.8|159478.8|26
1652799450000|2022-05-17 14:57:30|159579.7|159489.7|159605.6|159515.6|159609.7|159519.7|159579.4|159489.4|32
1652799460000|2022-05-17 14:57:40|159604.7|159514.7|159605.7|159515.7|159613.8|159523.8|159604.7|159514.7|26
1652799470000|2022-05-17 14:57:50|159606.9|159516.9|159608.1|159518.1|159609.5|159519.5|159604.4|159514.4|28
1652799480000|2022-05-17 14:58:00|159607.7|159517.7|159606.5|159516.5|159609.4|159519.4|159605.9|159515.9|24
1652799490000|2022-05-17 14:58:10|159606.8|159516.8|159610.4|159520.4|159611.6|159521.6|159603.5|159513.5|34
1652799500000|2022-05-17 14:58:20|159610.5|159520.5|159610|159520|159611.9|159521.9|159604.6|159514.6|38
1652799510000|2022-05-17 14:58:30|159609.4|159519.4|159623.6|159533.6|159630.2|159540.2|159608.9|159518.9|30
1652799520000|2022-05-17 14:58:40|159624.3|159534.3|159616.2|159526.2|159627.9|159537.9|159609|159519|30
1652799530000|2022-05-17 14:58:50|159615.9|159525.9|159611.9|159521.9|159615.9|159525.9|159610.3|159520.3|30
1652799540000|2022-05-17 14:59:00|159612.9|159522.9|159598.2|159508.2|159613.1|159523.1|159592.3|159502.3|32
1652799550000|2022-05-17 14:59:10|159598.3|159508.3|159599.1|159509.1|159602.3|159512.3|159592.1|159502.1|21
1652799560000|2022-05-17 14:59:20|159598.7|159508.7|159593.4|159503.4|159598.7|159508.7|159592.1|159502.1|26
1652799570000|2022-05-17 14:59:30|159592.9|159502.9|159583.1|159493.1|159599.3|159509.3|159581.8|159491.8|34
1652799580000|2022-05-17 14:59:40|159582.6|159492.6|159593.2|159503.2|159598.5|159508.5|159582.6|159492.6|31
1652799590000|2022-05-17 14:59:50|159592.1|159502.1|159589.6|159499.6|159592.1|159502.1|159588.5|159498.5|30
1652799600000|2022-05-17 15:00:00|159589.8|159499.8|159555.9|159465.9|159589.8|159499.8|159555.9|159465.9|32
1652799610000|2022-05-17 15:00:10|159553.8|159463.8|159546.7|159456.7|159555.1|159465.1|159546.7|159456.7|24
1652799620000|2022-05-17 15:00:20|159550.4|159460.4|159520.5|159430.5|159552.1|159462.1|159509.9|159419.9|28
1652799630000|2022-05-17 15:00:30|159522.2|159432.2|159506.1|159416.1|159532.7|159442.7|159471.6|159381.6|35
1652799640000|2022-05-17 15:00:40|159508.9|159418.9|159485.7|159395.7|159508.9|159418.9|159484.7|159394.7|38
1652799650000|2022-05-17 15:00:50|159482.6|159392.6|159478|159388|159485.5|159395.5|159475.1|159385.1|33
1652799660000|2022-05-17 15:01:00|159478.5|159388.5|159470.8|159380.8|159482.3|159392.3|159469.2|159379.2|37
1652799670000|2022-05-17 15:01:10|159461.2|159371.2|159465.7|159375.7|159466.8|159376.8|159452.2|159362.2|36
1652799680000|2022-05-17 15:01:20|159469.3|159379.3|159471.4|159381.4|159478.7|159388.7|159465|159375|36
1652799690000|2022-05-17 15:01:30|159471.3|159381.3|159505.1|159415.1|159508.2|159418.2|159469|159379|38
1652799700000|2022-05-17 15:01:40|159504.6|159414.6|159505.6|159415.6|159513.5|159423.5|159498.3|159408.3|33
1652799710000|2022-05-17 15:01:50|159502.9|159412.9|159495.3|159405.3|159510.2|159420.2|159494.4|159404.4|33
1652799720000|2022-05-17 15:02:00|159495.4|159405.4|159488.7|159398.7|159495.4|159405.4|159488.3|159398.3|31
1652799730000|2022-05-17 15:02:10|159489.5|159399.5|159500.5|159410.5|159502.3|159412.3|159488.9|159398.9|37
1652799740000|2022-05-17 15:02:20|159501.1|159411.1|159528.9|159438.9|159529.6|159439.6|159494.7|159404.7|32
1652799750000|2022-05-17 15:02:30|159526.6|159436.6|159506.8|159416.8|159540.8|159450.8|159506.1|159416.1|38
1652799760000|2022-05-17 15:02:40|159507.5|159417.5|159511.5|159421.5|159519.1|159429.1|159497.5|159407.5|35
1652799770000|2022-05-17 15:02:50|159512.7|159422.7|159502.2|159412.2|159515.2|159425.2|159502|159412|33
1652799780000|2022-05-17 15:03:00|159498.3|159408.3|159515.5|159425.5|159526.5|159436.5|159497.7|159407.7|37
1652799790000|2022-05-17 15:03:10|159513.7|159423.7|159515.8|159425.8|159522|159432|159512.9|159422.9|35
1652799800000|2022-05-17 15:03:20|159510.5|159420.5|159528.6|159438.6|159543.7|159453.7|159507|159417|31
1652799810000|2022-05-17 15:03:30|159525.5|159435.5|159495.2|159405.2|159527.9|159437.9|159495.2|159405.2|36
1652799820000|2022-05-17 15:03:40|159495|159405|159482.7|159392.7|159499.7|159409.7|159476.9|159386.9|34
1652799830000|2022-05-17 15:03:50|159478.5|159388.5|159490.2|159400.2|159492.8|159402.8|159472.9|159382.9|35
1652799840000|2022-05-17 15:04:00|159489.4|159399.4|159469.4|159379.4|159491.1|159401.1|159468.4|159378.4|36
1652799850000|2022-05-17 15:04:10|159469.8|159379.8|159469.2|159379.2|159479.3|159389.3|159467.6|159377.6|36
1652799860000|2022-05-17 15:04:20|159470.3|159380.3|159458.7|159368.7|159474.1|159384.1|159456.9|159366.9|32
1652799870000|2022-05-17 15:04:30|159459.9|159369.9|159474.3|159384.3|159479.1|159389.1|159459.9|159369.9|28
1652799880000|2022-05-17 15:04:40|159474.4|159384.4|159469.7|159379.7|159475.4|159385.4|159469.6|159379.6|17
1652799890000|2022-05-17 15:04:50|159469.9|159379.9|159473.3|159383.3|159474|159384|159469.9|159379.9|24
1652799900000|2022-05-17 15:05:00|159474.9|159384.9|159455.4|159365.4|159486.1|159396.1|159453.5|159363.5|37
1652799910000|2022-05-17 15:05:10|159446.6|159356.6|159450.3|159360.3|159450.6|159360.6|159444.1|159354.1|28
1652799920000|2022-05-17 15:05:20|159448.8|159358.8|159447.6|159357.6|159450.8|159360.8|159447.6|159357.6|22
1652799930000|2022-05-17 15:05:30|159442.7|159352.7|159446.9|159356.9|159450|159360|159442.7|159352.7|29
1652799940000|2022-05-17 15:05:40|159445.4|159355.4|159444.6|159354.6|159445.8|159355.8|159441.4|159351.4|24
1652799950000|2022-05-17 15:05:50|159444.7|159354.7|159445.6|159355.6|159446.3|159356.3|159443.3|159353.3|24
1652799960000|2022-05-17 15:06:00|159446.5|159356.5|159442.3|159352.3|159447.1|159357.1|159440.7|159350.7|22
1652799970000|2022-05-17 15:06:10|159441.3|159351.3|159431.1|159341.1|159441.3|159351.3|159422.9|159332.9|27
1652799980000|2022-05-17 15:06:20|159431|159341|159438|159348|159438|159348|159429.6|159339.6|20
1652799990000|2022-05-17 15:06:30|159438.5|159348.5|159445.4|159355.4|159445.4|159355.4|159433.4|159343.4|19
1652800000000|2022-05-17 15:06:40|159443.2|159353.2|159445.1|159355.1|159446.2|159356.2|159443.1|159353.1|25
1652800010000|2022-05-17 15:06:50|159445.4|159355.4|159445.5|159355.5|159446.8|159356.8|159444|159354|19
1652800020000|2022-05-17 15:07:00|159445.4|159355.4|159464.7|159374.7|159464.7|159374.7|159438.7|159348.7|28
1652800030000|2022-05-17 15:07:10|159465.1|159375.1|159446.9|159356.9|159465.1|159375.1|159446.9|159356.9|31
1652800040000|2022-05-17 15:07:20|159443.7|159353.7|159465.7|159375.7|159465.7|159375.7|159442.7|159352.7|31
1652800050000|2022-05-17 15:07:30|159466|159376|159445|159355|159468.5|159378.5|159443.9|159353.9|33
1652800060000|2022-05-17 15:07:40|159445.9|159355.9|159443.7|159353.7|159448.3|159358.3|159441.4|159351.4|24
1652800070000|2022-05-17 15:07:50|159443.5|159353.5|159447.1|159357.1|159447.1|159357.1|159442.1|159352.1|27
1652800080000|2022-05-17 15:08:00|159447.4|159357.4|159474.5|159384.5|159475.7|159385.7|159440.6|159350.6|28
1652800090000|2022-05-17 15:08:10|159474.1|159384.1|159481.4|159391.4|159483.8|159393.8|159473.7|159383.7|35
1652800100000|2022-05-17 15:08:20|159483|159393|159478.1|159388.1|159484.1|159394.1|159470.3|159380.3|27
1652800110000|2022-05-17 15:08:30|159478|159388|159458.9|159368.9|159478|159388|159458.9|159368.9|29
1652800120000|2022-05-17 15:08:40|159460.3|159370.3|159443.4|159353.4|159460.3|159370.3|159441.6|159351.6|31
1652800130000|2022-05-17 15:08:50|159442.4|159352.4|159456.4|159366.4|159465.1|159375.1|159440.7|159350.7|31
1652800140000|2022-05-17 15:09:00|159455.5|159365.5|159475.7|159385.7|159487|159397|159454.4|159364.4|35
1652800150000|2022-05-17 15:09:10|159475.3|159385.3|159483.5|159393.5|159483.5|159393.5|159475.3|159385.3|29
1652800160000|2022-05-17 15:09:20|159483.4|159393.4|159465.5|159375.5|159483.4|159393.4|159461.2|159371.2|25
1652800170000|2022-05-17 15:09:30|159465.8|159375.8|159483|159393|159483|159393|159463|159373|28
1652800180000|2022-05-17 15:09:40|159481.3|159391.3|159467.8|159377.8|159481.3|159391.3|159467.5|159377.5|21
1652800190000|2022-05-17 15:09:50|159468.3|159378.3|159458.5|159368.5|159474.8|159384.8|159458.5|159368.5|32
1652800200000|2022-05-17 15:10:00|159449.8|159359.8|159453.3|159363.3|159453.3|159363.3|159440.7|159350.7|34
1652800210000|2022-05-17 15:10:10|159452.9|159362.9|159445.3|159355.3|159453.3|159363.3|159445.3|159355.3|26
1652800220000|2022-05-17 15:10:20|159446|159356|159448.2|159358.2|159448.6|159358.6|159445.7|159355.7|17
1652800230000|2022-05-17 15:10:30|159448.1|159358.1|159444.4|159354.4|159448.2|159358.2|159444.4|159354.4|22
1652800240000|2022-05-17 15:10:40|159447.7|159357.7|159444.7|159354.7|159449.2|159359.2|159443.7|159353.7|26
1652800250000|2022-05-17 15:10:50|159445|159355|159443.9|159353.9|159446.4|159356.4|159443.3|159353.3|26
1652800260000|2022-05-17 15:11:00|159444.7|159354.7|159443.8|159353.8|159444.7|159354.7|159441.7|159351.7|22
1652800270000|2022-05-17 15:11:10|159444.2|159354.2|159448|159358|159465.7|159375.7|159443.2|159353.2|33
1652800280000|2022-05-17 15:11:20|159447.8|159357.8|159442.7|159352.7|159451.7|159361.7|159437|159347|27
1652800290000|2022-05-17 15:11:30|159442.4|159352.4|159443.9|159353.9|159444.6|159354.6|159440.9|159350.9|20
1652800300000|2022-05-17 15:11:40|159443.2|159353.2|159424.4|159334.4|159443.6|159353.6|159421.2|159331.2|29
1652800310000|2022-05-17 15:11:50|159424.3|159334.3|159420.2|159330.2|159424.5|159334.5|159410.7|159320.7|29
1652800320000|2022-05-17 15:12:00|159422.4|159332.4|159416.1|159326.1|159428.5|159338.5|159412.6|159322.6|37
1652800330000|2022-05-17 15:12:10|159417.9|159327.9|159421.4|159331.4|159422.3|159332.3|159413.9|159323.9|30
1652800340000|2022-05-17 15:12:20|159420|159330|159420.2|159330.2|159423.4|159333.4|159418.1|159328.1|18
1652800350000|2022-05-17 15:12:30|159419.8|159329.8|159432.3|159342.3|159435.4|159345.4|159419.8|159329.8|33
1652800360000|2022-05-17 15:12:40|159433.8|159343.8|159427.8|159337.8|159435.2|159345.2|159427.8|159337.8|17
1652800370000|2022-05-17 15:12:50|159430.1|159340.1|159414.3|159324.3|159434.4|159344.4|159407.1|159317.1|25
1652800380000|2022-05-17 15:13:00|159407.4|159317.4|159413.4|159323.4|159413.4|159323.4|159404.5|159314.5|26
1652800390000|2022-05-17 15:13:10|159411|159321|159413.2|159323.2|159420.5|159330.5|159411|159321|25
1652800400000|2022-05-17 15:13:20|159411.8|159321.8|159419.3|159329.3|159419.3|159329.3|159411.8|159321.8|13
1652800410000|2022-05-17 15:13:30|159415.9|159325.9|159414.7|159324.7|159420.3|159330.3|159414.7|159324.7|21
1652800420000|2022-05-17 15:13:40|159414.5|159324.5|159411.1|159321.1|159414.7|159324.7|159406.5|159316.5|17
1652800430000|2022-05-17 15:13:50|159413.4|159323.4|159414.5|159324.5|159416.1|159326.1|159411|159321|20
1652800440000|2022-05-17 15:14:00|159415.5|159325.5|159414.9|159324.9|159415.9|159325.9|159413.3|159323.3|25
1652800450000|2022-05-17 15:14:10|159402.2|159312.2|159418.5|159328.5|159419.9|159329.9|159399.1|159309.1|28
1652800460000|2022-05-17 15:14:20|159416|159326|159422.7|159332.7|159423.2|159333.2|159416|159326|21
1652800470000|2022-05-17 15:14:30|159422.2|159332.2|159422.7|159332.7|159423.7|159333.7|159418.6|159328.6|7
1652800480000|2022-05-17 15:14:40|159423.2|159333.2|159419.9|159329.9|159423.2|159333.2|159408.6|159318.6|21
1652800490000|2022-05-17 15:14:50|159418.8|159328.8|159419.8|159329.8|159419.8|159329.8|159416.2|159326.2|13
1652800500000|2022-05-17 15:15:00|159420.8|159330.8|159456.1|159366.1|159456.1|159366.1|159418.7|159328.7|23
1652800510000|2022-05-17 15:15:10|159453.4|159363.4|159462.8|159372.8|159468|159378|159453.4|159363.4|28
1652800520000|2022-05-17 15:15:20|159466.7|159376.7|159516.4|159426.4|159523|159433|159464.3|159374.3|25
1652800530000|2022-05-17 15:15:30|159516.7|159426.7|159534.5|159444.5|159539.8|159449.8|159516.7|159426.7|32
1652800540000|2022-05-17 15:15:40|159534.3|159444.3|159528|159438|159538.4|159448.4|159520.5|159430.5|25
1652800550000|2022-05-17 15:15:50|159532.6|159442.6|159564.5|159474.5|159566.4|159476.4|159530.2|159440.2|24
1652800560000|2022-05-17 15:16:00|159557.5|159467.5|159571.5|159481.5|159575.9|159485.9|159557.5|159467.5|25
1652800570000|2022-05-17 15:16:10|159570.6|159480.6|159570.3|159480.3|159575.3|159485.3|159569.6|159479.6|22
1652800580000|2022-05-17 15:16:20|159570.7|159480.7|159556.7|159466.7|159573.8|159483.8|159548.2|159458.2|16
1652800590000|2022-05-17 15:16:30|159561.5|159471.5|159543.8|159453.8|159561.5|159471.5|159541.7|159451.7|26
1652800600000|2022-05-17 15:16:40|159544.2|159454.2|159551.6|159461.6|159580.2|159473.1|159544.2|159436.7|21
1652800610000|2022-05-17 15:16:50|159551.4|159461.4|159552.2|159462.2|159554.3|159464.3|159548.9|159458.9|21
1652800620000|2022-05-17 15:17:00|159550.7|159460.7|159545.6|159455.6|159553.7|159463.7|159539.2|159449.2|25
1652800630000|2022-05-17 15:17:10|159542.4|159452.4|159532|159442|159543.2|159453.2|159528.8|159438.8|30
1652800640000|2022-05-17 15:17:20|159532.1|159442.1|159547.9|159457.9|159557.4|159467.4|159532.1|159442.1|27
1652800650000|2022-05-17 15:17:30|159549.2|159459.2|159545.3|159455.3|159549.2|159459.2|159544.1|159454.1|18
1652800660000|2022-05-17 15:17:40|159542.5|159452.5|159542.5|159452.5|159543.3|159453.3|159539.7|159449.7|20
1652800670000|2022-05-17 15:17:50|159546.7|159456.7|159554.1|159464.1|159554.7|159464.7|159544.5|159454.5|23
1652800680000|2022-05-17 15:18:00|159552.2|159462.2|159541.4|159451.4|159555.7|159465.7|159541.2|159451.2|23
1652800690000|2022-05-17 15:18:10|159541.3|159451.3|159532.1|159442.1|159548.1|159458.1|159524.2|159434.2|28
1652800700000|2022-05-17 15:18:20|159531.4|159441.4|159494.2|159404.2|159539.8|159449.8|159494.2|159404.2|34
1652800710000|2022-05-17 15:18:30|159493.4|159403.4|159499.9|159409.9|159499.9|159409.9|159490.1|159400.1|27
1652800720000|2022-05-17 15:18:40|159500.8|159410.8|159503.9|159413.9|159503.9|159413.9|159499.8|159409.8|14
1652800730000|2022-05-17 15:18:50|159502.6|159412.6|159491.2|159401.2|159509|159419|159488.2|159398.2|18
1652800740000|2022-05-17 15:19:00|159490|159400|159495.6|159405.6|159495.8|159405.8|159489.2|159399.2|13
1652800750000|2022-05-17 15:19:10|159492.4|159402.4|159495.8|159405.8|159496.2|159406.2|159492.4|159402.4|15
1652800760000|2022-05-17 15:19:20|159496|159406|159498.9|159408.9|159501|159411|159494.1|159404.1|24
1652800770000|2022-05-17 15:19:30|159498.5|159408.5|159497.2|159407.2|159498.5|159408.5|159495.8|159405.8|13
1652800780000|2022-05-17 15:19:40|159496.6|159406.6|159500.7|159410.7|159502.5|159412.5|159494|159404|17
1652800790000|2022-05-17 15:19:50|159504.1|159414.1|159501.5|159411.5|159511.6|159421.6|159501|159411|15
1652800800000|2022-05-17 15:20:00|159501.3|159411.3|159491.6|159401.6|159503|159413|159491.6|159401.6|16
1652800810000|2022-05-17 15:20:10|159491.3|159401.3|159491.6|159401.6|159493|159403|159490.6|159400.6|18
1652800820000|2022-05-17 15:20:20|159490.9|159400.9|159498.1|159408.1|159498.1|159408.1|159490.7|159400.7|10
1652800830000|2022-05-17 15:20:30|159498|159408|159498.2|159408.2|159499|159409|159497.1|159407.1|12
1652800840000|2022-05-17 15:20:40|159498.9|159408.9|159499.4|159409.4|159503.7|159413.7|159496|159406|18
1652800850000|2022-05-17 15:20:50|159496.2|159406.2|159508|159418|159508|159418|159495.5|159405.5|18
1652800860000|2022-05-17 15:21:00|159507.2|159417.2|159504.5|159414.5|159508.8|159418.8|159504.2|159414.2|27
1652800870000|2022-05-17 15:21:10|159505.3|159415.3|159504.8|159414.8|159506|159416|159504.4|159414.4|18
1652800880000|2022-05-17 15:21:20|159504.5|159414.5|159501.4|159411.4|159506.2|159416.2|159501.4|159411.4|23
1652800890000|2022-05-17 15:21:30|159501|159411|159500.2|159410.2|159502.4|159412.4|159500.1|159410.1|17
1652800900000|2022-05-17 15:21:40|159501.1|159411.1|159496.8|159406.8|159501.1|159411.1|159496.4|159406.4|19
1652800910000|2022-05-17 15:21:50|159495.4|159405.4|159490.7|159400.7|159495.4|159405.4|159486.8|159396.8|27
1652800920000|2022-05-17 15:22:00|159490.6|159400.6|159493.3|159403.3|159495.2|159405.2|159489.5|159399.5|29
1652800930000|2022-05-17 15:22:10|159493.8|159403.8|159492.1|159402.1|159493.8|159403.8|159490.9|159400.9|20
1652800940000|2022-05-17 15:22:20|159492|159402|159495.2|159405.2|159496.8|159406.8|159491.8|159401.8|22
1652800950000|2022-05-17 15:22:30|159493.4|159403.4|159495.5|159405.5|159497.5|159407.5|159493.4|159403.4|24
1652800960000|2022-05-17 15:22:40|159496.3|159406.3|159492.3|159402.3|159496.4|159406.4|159490|159400|20
1652800970000|2022-05-17 15:22:50|159491.6|159401.6|159478.5|159388.5|159492.2|159402.2|159476.2|159386.2|26
1652800980000|2022-05-17 15:23:00|159477.5|159387.5|159482.6|159392.6|159482.6|159392.6|159477.5|159387.5|23
1652800990000|2022-05-17 15:23:10|159482.7|159392.7|159461.9|159371.9|159482.7|159392.7|159461.9|159371.9|27
1652801000000|2022-05-17 15:23:20|159462.3|159372.3|159476|159386|159476|159386|159458.5|159368.5|35
1652801010000|2022-05-17 15:23:30|159475.8|159385.8|159472.9|159382.9|159476.7|159386.7|159472.1|159382.1|30
1652801020000|2022-05-17 15:23:40|159474.1|159384.1|159473.8|159383.8|159480.2|159390.2|159472.1|159382.1|23
1652801030000|2022-05-17 15:23:50|159473.7|159383.7|159471.9|159381.9|159474|159384|159471.5|159381.5|23
1652801040000|2022-05-17 15:24:00|159471.6|159381.6|159483.6|159393.6|159483.8|159393.8|159471.6|159381.6|28
1652801050000|2022-05-17 15:24:10|159483.5|159393.5|159498.3|159408.3|159498.9|159408.9|159482.1|159392.1|22
1652801060000|2022-05-17 15:24:20|159498.2|159408.2|159496.3|159406.3|159498.4|159408.4|159495.9|159405.9|16
1652801070000|2022-05-17 15:24:30|159496.4|159406.4|159489.9|159399.9|159497.2|159407.2|159489.9|159399.9|15
1652801080000|2022-05-17 15:24:40|159489.7|159399.7|159502.3|159412.3|159512.2|159412.5|159487.9|159381|20
1652801090000|2022-05-17 15:24:50|159502.1|159412.1|159505.4|159415.4|159505.4|159415.4|159502.1|159412.1|15
1652801100000|2022-05-17 15:25:00|159504.5|159414.5|159504.3|159414.3|159505.6|159415.6|159489.5|159399.5|30
1652801110000|2022-05-17 15:25:10|159504.9|159414.9|159501.6|159411.6|159505.7|159415.7|159501.6|159411.6|25
1652801120000|2022-05-17 15:25:20|159501.9|159411.9|159501.3|159411.3|159502.5|159412.5|159500.6|159410.6|18
1652801130000|2022-05-17 15:25:30|159496.1|159406.1|159494.8|159404.8|159498.6|159408.6|159492.7|159402.7|19
1652801140000|2022-05-17 15:25:40|159494.6|159404.6|159479.6|159389.6|159494.8|159404.8|159479.2|159389.2|31
1652801150000|2022-05-17 15:25:50|159479.2|159389.2|159479.8|159389.8|159483.4|159393.4|159476.9|159386.9|28
1652801160000|2022-05-17 15:26:00|159476.5|159386.5|159481.8|159391.8|159481.8|159391.8|159476.5|159386.5|20
1652801170000|2022-05-17 15:26:10|159481.4|159391.4|159458.9|159368.9|159481.4|159391.4|159456.6|159366.6|37
1652801180000|2022-05-17 15:26:20|159457.4|159367.4|159465.3|159375.3|159468.5|159378.5|159456.9|159366.9|36
1652801190000|2022-05-17 15:26:30|159465|159375|159460.4|159370.4|159465.8|159375.8|159457.7|159367.7|33
1652801200000|2022-05-17 15:26:40|159459.9|159369.9|159461.1|159371.1|159464.7|159374.7|159459.9|159369.9|27
1652801210000|2022-05-17 15:26:50|159461.4|159371.4|159462.8|159372.8|159465|159375|159461.4|159371.4|25
1652801220000|2022-05-17 15:27:00|159461.4|159371.4|159467.2|159377.2|159469.9|159379.9|159461|159371|30
1652801230000|2022-05-17 15:27:10|159466.4|159376.4|159419.9|159329.9|159467.3|159377.3|159419.9|159329.9|32
1652801240000|2022-05-17 15:27:20|159419.1|159329.1|159422.5|159332.5|159422.5|159332.5|159414|159324|30
1652801250000|2022-05-17 15:27:30|159422.1|159332.1|159418.8|159328.8|159422.2|159332.2|159417.3|159327.3|15
1652801260000|2022-05-17 15:27:40|159419|159329|159420.7|159330.7|159420.7|159330.7|159419|159329|19
1652801270000|2022-05-17 15:27:50|159420.3|159330.3|159425.2|159335.2|159430.5|159340.5|159418.9|159328.9|22
1652801280000|2022-05-17 15:28:00|159428.1|159338.1|159424.5|159334.5|159428.1|159338.1|159423.3|159333.3|22
1652801290000|2022-05-17 15:28:10|159424.8|159334.8|159426.9|159336.9|159427.3|159337.3|159424.1|159334.1|18
1652801300000|2022-05-17 15:28:20|159426.1|159336.1|159424.8|159334.8|159426.1|159336.1|159424|159334|16
1652801310000|2022-05-17 15:28:30|159415|159325|159411.9|159321.9|159415|159325|159409.7|159319.7|24
1652801320000|2022-05-17 15:28:40|159411.7|159321.7|159414.9|159324.9|159418.1|159328.1|159411.5|159321.5|20
1652801330000|2022-05-17 15:28:50|159419.7|159329.7|159417.4|159327.4|159422.6|159332.6|159417|159327|23
1652801340000|2022-05-17 15:29:00|159417|159327|159418.9|159328.9|159427|159337|159416|159326|29
1652801350000|2022-05-17 15:29:10|159421.9|159331.9|159437.3|159347.3|159437.7|159347.7|159421.9|159331.9|27
1652801360000|2022-05-17 15:29:20|159440.4|159350.4|159437.4|159347.4|159449.8|159359.8|159437.4|159347.4|31
1652801370000|2022-05-17 15:29:30|159441.1|159351.1|159439.2|159349.2|159441.6|159351.6|159434.5|159344.5|28
1652801380000|2022-05-17 15:29:40|159437.9|159347.9|159433.9|159343.9|159446.2|159356.2|159433.9|159343.9|30
1652801390000|2022-05-17 15:29:50|159437.4|159347.4|159436.1|159346.1|159448.1|159358.1|159432.2|159342.2|28
1652801400000|2022-05-17 15:30:00|159438.1|159348.1|159429.7|159339.7|159438.1|159348.1|159422.5|159332.5|25
1652801410000|2022-05-17 15:30:10|159429.3|159339.3|159433.8|159343.8|159440.7|159350.7|159426.4|159336.4|25
1652801420000|2022-05-17 15:30:20|159434.2|159344.2|159435|159345|159435.9|159345.9|159430.9|159340.9|29
1652801430000|2022-05-17 15:30:30|159434.5|159344.5|159420.5|159330.5|159435.1|159345.1|159420.4|159330.4|21
1652801440000|2022-05-17 15:30:40|159421.4|159331.4|159417.4|159327.4|159429.5|159339.5|159416.8|159326.8|26
1652801450000|2022-05-17 15:30:50|159402.1|159312.1|159422.1|159332.1|159432|159342|159402.1|159312.1|37
1652801460000|2022-05-17 15:31:00|159424.8|159334.8|159425.6|159335.6|159429.5|159339.5|159423.5|159333.5|25
1652801470000|2022-05-17 15:31:10|159428.1|159338.1|159420.9|159330.9|159431|159341|159416.6|159326.6|30
1652801480000|2022-05-17 15:31:20|159422.4|159332.4|159418.3|159328.3|159424.6|159334.6|159415.5|159325.5|23
1652801490000|2022-05-17 15:31:30|159420.7|159330.7|159419.7|159329.7|159422.7|159332.7|159417.1|159327.1|26
1652801500000|2022-05-17 15:31:40|159419.8|159329.8|159422.3|159332.3|159425.3|159335.3|159415.3|159325.3|20
1652801510000|2022-05-17 15:31:50|159420.8|159330.8|159421.7|159331.7|159422.9|159332.9|159420.8|159330.8|20
1652801520000|2022-05-17 15:32:00|159421.8|159331.8|159424.9|159334.9|159426.6|159336.6|159419.6|159329.6|24
1652801530000|2022-05-17 15:32:10|159426.1|159336.1|159422.7|159332.7|159429.6|159339.6|159418.6|159328.6|31
1652801540000|2022-05-17 15:32:20|159423.1|159333.1|159422.6|159332.6|159424.5|159334.5|159419|159329|22
1652801550000|2022-05-17 15:32:30|159423.3|159333.3|159423.3|159333.3|159423.5|159333.5|159421.2|159331.2|11
1652801560000|2022-05-17 15:32:40|159423|159333|159424.5|159334.5|159425.8|159335.8|159422.6|159332.6|18
1652801570000|2022-05-17 15:32:50|159424.4|159334.4|159423.7|159333.7|159424.4|159334.4|159422|159332|18
1652801580000|2022-05-17 15:33:00|159423.9|159333.9|159430|159340|159437.2|159347.2|159419.9|159329.9|30
1652801590000|2022-05-17 15:33:10|159431.4|159341.4|159429.3|159339.3|159433.4|159343.4|159428.5|159338.5|25
1652801600000|2022-05-17 15:33:20|159429|159339|159428.6|159338.6|159429.9|159339.9|159428.4|159338.4|15
1652801610000|2022-05-17 15:33:30|159428.9|159338.9|159425.6|159335.6|159435.1|159345.1|159425.6|159335.6|23
1652801620000|2022-05-17 15:33:40|159426.6|159336.6|159426.4|159336.4|159432.5|159342.5|159424.4|159334.4|28
1652801630000|2022-05-17 15:33:50|159429|159339|159429.7|159339.7|159432.7|159342.7|159426.1|159336.1|25
1652801640000|2022-05-17 15:34:00|159430.4|159340.4|159429.2|159339.2|159432|159342|159429.2|159339.2|20
1652801650000|2022-05-17 15:34:10|159429|159339|159436|159346|159441.4|159351.4|159428.5|159338.5|35
1652801660000|2022-05-17 15:34:20|159435.3|159345.3|159423.1|159333.1|159435.3|159345.3|159416.7|159326.7|27
1652801670000|2022-05-17 15:34:30|159423.5|159333.5|159415.8|159325.8|159423.5|159333.5|159414.7|159324.7|14
1652801680000|2022-05-17 15:34:40|159416.2|159326.2|159414.6|159324.6|159417|159327|159414.3|159324.3|20
1652801690000|2022-05-17 15:34:50|159415.5|159325.5|159419.6|159329.6|159427.3|159337.3|159414.3|159324.3|19
1652801700000|2022-05-17 15:35:00|159418.5|159328.5|159430.9|159340.9|159431.3|159341.3|159415.7|159325.7|30
1652801710000|2022-05-17 15:35:10|159430.7|159340.7|159427.3|159337.3|159430.7|159340.7|159418.3|159328.3|19
1652801720000|2022-05-17 15:35:20|159428|159338|159431.7|159341.7|159432.1|159342.1|159428|159338|21
1652801730000|2022-05-17 15:35:30|159434.9|159344.9|159430.6|159340.6|159436.5|159346.5|159428.7|159338.7|23
1652801740000|2022-05-17 15:35:40|159430.3|159340.3|159425.7|159335.7|159430.3|159340.3|159425.3|159335.3|15
1652801750000|2022-05-17 15:35:50|159426.8|159336.8|159425.5|159335.5|159438|159348|159416|159326|27
1652801760000|2022-05-17 15:36:00|159425.1|159335.1|159414.9|159324.9|159429.7|159339.7|159401.1|159311.1|25
1652801770000|2022-05-17 15:36:10|159391.9|159301.9|159370.7|159280.7|159401.3|159309.4|159367.3|159263.2|37
1652801780000|2022-05-17 15:36:20|159368.3|159278.3|159346.9|159256.9|159378.4|159288.4|159345.8|159255.8|35
1652801790000|2022-05-17 15:36:30|159351.9|159261.9|159341.6|159251.6|159353.5|159263.5|159341.2|159251.2|36
1652801800000|2022-05-17 15:36:40|159342|159252|159337.4|159247.4|159352.9|159262.9|159329.2|159239.2|32
1652801810000|2022-05-17 15:36:50|159341.4|159251.4|159333.8|159243.8|159347.8|159257.8|159326.5|159236.5|35
1652801820000|2022-05-17 15:37:00|159333.7|159243.7|159359.6|159269.6|159380.7|159275.7|159331.1|159241.1|33
1652801830000|2022-05-17 15:37:10|159349.7|159259.7|159349.8|159259.8|159363|159273|159335.7|159245.7|35
1652801840000|2022-05-17 15:37:20|159336.3|159246.3|159296.9|159206.9|159364.9|159274.9|159293.3|159180.3|39
1652801850000|2022-05-17 15:37:30|159291.1|159201.1|159263.4|159173.4|159317.1|159207.9|159263.4|159173.4|40
1652801860000|2022-05-17 15:37:40|159266.5|159176.5|159326.7|159236.7|159331.2|159241.2|159263.8|159173.8|36
1652801870000|2022-05-17 15:37:50|159325.8|159235.8|159318.8|159228.8|159326.7|159236.7|159311.9|159221.9|32
1652801880000|2022-05-17 15:38:00|159312.8|159222.8|159312|159222|159320.2|159230.2|159309.5|159219.5|28
1652801890000|2022-05-17 15:38:10|159312.4|159222.4|159313.9|159223.9|159314.9|159224.9|159309.1|159219.1|19
1652801900000|2022-05-17 15:38:20|159311.9|159221.9|159313.8|159223.8|159314.6|159224.6|159310.7|159220.7|19
1652801910000|2022-05-17 15:38:30|159313.6|159223.6|159309.1|159219.1|159313.9|159223.9|159308.4|159218.4|23
1652801920000|2022-05-17 15:38:40|159309|159219|159321.4|159231.4|159324.5|159234.5|159308|159218|31
1652801930000|2022-05-17 15:38:50|159320.8|159230.8|159317.1|159227.1|159320.8|159230.8|159312.4|159222.4|19
1652801940000|2022-05-17 15:39:00|159317.6|159227.6|159318.3|159228.3|159322.2|159232.2|159316.7|159226.7|23
1652801950000|2022-05-17 15:39:10|159317|159227|159317.3|159227.3|159319|159229|159316.2|159226.2|24
1652801960000|2022-05-17 15:39:20|159316.5|159226.5|159319.5|159229.5|159320.8|159230.8|159315.9|159225.9|22
1652801970000|2022-05-17 15:39:30|159319.7|159229.7|159319.4|159229.4|159334.3|159244.3|159318.3|159228.3|21
1652801980000|2022-05-17 15:39:40|159322.5|159232.5|159339.7|159249.7|159340.6|159250.6|159322.5|159232.5|33
1652801990000|2022-05-17 15:39:50|159339.4|159249.4|159338.6|159248.6|159339.4|159249.4|159337.8|159247.8|22
1652802000000|2022-05-17 15:40:00|159341|159251|159329.9|159239.9|159343.3|159253.3|159329.8|159239.8|21
1652802010000|2022-05-17 15:40:10|159326.4|159236.4|159327.9|159237.9|159329.6|159239.6|159326.2|159236.2|12
1652802020000|2022-05-17 15:40:20|159328.5|159238.5|159327.3|159237.3|159328.5|159238.5|159327.1|159237.1|9
1652802030000|2022-05-17 15:40:30|159327.5|159237.5|159325.4|159235.4|159327.5|159237.5|159325.4|159235.4|8
1652802040000|2022-05-17 15:40:40|159326.6|159236.6|159325.5|159235.5|159326.6|159236.6|159321.5|159231.5|11
1652802050000|2022-05-17 15:40:50|159324.2|159234.2|159327.2|159237.2|159327.5|159237.5|159324|159234|13
1652802060000|2022-05-17 15:41:00|159327.5|159237.5|159327.6|159237.6|159327.6|159237.6|159322.3|159232.3|16
1652802070000|2022-05-17 15:41:10|159327.3|159237.3|159321.2|159231.2|159333.1|159243.1|159321.2|159231.2|25
1652802080000|2022-05-17 15:41:20|159322.4|159232.4|159325.5|159235.5|159327.3|159237.3|159320.7|159230.7|16
1652802090000|2022-05-17 15:41:30|159325.8|159235.8|159322|159232|159325.9|159235.9|159321.5|159231.5|17
1652802100000|2022-05-17 15:41:40|159322.9|159232.9|159322.5|159232.5|159324|159234|159321.5|159231.5|15
1652802110000|2022-05-17 15:41:50|159323.4|159233.4|159327.2|159237.2|159333.8|159243.8|159322.1|159232.1|24
1652802120000|2022-05-17 15:42:00|159327.3|159237.3|159327|159237|159327.9|159237.9|159325.7|159235.7|22
1652802130000|2022-05-17 15:42:10|159326|159236|159339.6|159249.6|159342.7|159252.7|159326|159236|24
1652802140000|2022-05-17 15:42:20|159340.1|159250.1|159343|159253|159343.2|159253.2|159336.9|159246.9|21
1652802150000|2022-05-17 15:42:30|159343.7|159253.7|159342.4|159252.4|159344.9|159254.9|159339.5|159249.5|25
1652802160000|2022-05-17 15:42:40|159343.1|159253.1|159351.4|159261.4|159362.6|159272.6|159341.7|159251.7|25
1652802170000|2022-05-17 15:42:50|159350.1|159260.1|159339.6|159249.6|159354.4|159264.4|159338.1|159248.1|22
1652802180000|2022-05-17 15:43:00|159340.3|159250.3|159335.3|159245.3|159348|159258|159328.3|159238.3|31
1652802190000|2022-05-17 15:43:10|159337.1|159247.1|159341.9|159251.9|159342.4|159252.4|159333.9|159243.9|18
1652802200000|2022-05-17 15:43:20|159341.6|159251.6|159348.5|159258.5|159351.4|159261.4|159341.6|159251.6|18
1652802210000|2022-05-17 15:43:30|159348.1|159258.1|159339.3|159249.3|159351.1|159261.1|159338.1|159248.1|20
1652802220000|2022-05-17 15:43:40|159338.7|159248.7|159339.1|159249.1|159355.5|159265.5|159337.3|159247.3|25
1652802230000|2022-05-17 15:43:50|159345|159255|159338.9|159248.9|159346.5|159256.5|159336.3|159246.3|21
1652802240000|2022-05-17 15:44:00|159338.7|159248.7|159335.8|159245.8|159338.8|159248.8|159335.5|159245.5|19
1652802250000|2022-05-17 15:44:10|159334.4|159244.4|159337.9|159247.9|159337.9|159247.9|159334.4|159244.4|14
1652802260000|2022-05-17 15:44:20|159340.4|159250.4|159336.3|159246.3|159340.4|159250.4|159334.8|159244.8|10
1652802270000|2022-05-17 15:44:30|159334.9|159244.9|159338.6|159248.6|159338.6|159248.6|159332.2|159242.2|13
1652802280000|2022-05-17 15:44:40|159337.1|159247.1|159351.5|159261.5|159351.5|159261.5|159335.4|159245.4|23
1652802290000|2022-05-17 15:44:50|159345|159255|159350.7|159260.7|159354.5|159264.5|159344.2|159254.2|25
1652802300000|2022-05-17 15:45:00|159350.9|159260.9|159352.1|159262.1|159354.4|159264.4|159349.8|159259.8|16
1652802310000|2022-05-17 15:45:10|159346.9|159256.9|159345.7|159255.7|159347.5|159257.5|159337.6|159247.6|25
1652802320000|2022-05-17 15:45:20|159344.6|159254.6|159347.5|159257.5|159350.2|159260.2|159343.1|159253.1|23
1652802330000|2022-05-17 15:45:30|159347.1|159257.1|159347.1|159257.1|159348.8|159258.8|159344.7|159254.7|19
1652802340000|2022-05-17 15:45:40|159346.7|159256.7|159349.2|159259.2|159349.2|159259.2|159346.7|159256.7|12
1652802350000|2022-05-17 15:45:50|159347.8|159257.8|159347|159257|159349.1|159259.1|159346.7|159256.7|12
1652802360000|2022-05-17 15:46:00|159347.2|159257.2|159349.2|159259.2|159349.2|159259.2|159346.7|159256.7|9
1652802370000|2022-05-17 15:46:10|159351|159261|159332.9|159242.9|159351|159261|159332.9|159242.9|22
1652802380000|2022-05-17 15:46:20|159337|159247|159332.5|159242.5|159349.8|159259.8|159332.5|159242.5|25
1652802390000|2022-05-17 15:46:30|159337.5|159247.5|159335.2|159245.2|159338.8|159248.8|159333.4|159243.4|14
1652802400000|2022-05-17 15:46:40|159335.9|159245.9|159335.3|159245.3|159337.2|159247.2|159332.9|159242.9|14
1652802410000|2022-05-17 15:46:50|159334.7|159244.7|159346.9|159256.9|159355.3|159265.3|159334.7|159244.7|20
1652802420000|2022-05-17 15:47:00|159346.5|159256.5|159359.3|159269.3|159361.7|159271.7|159342.1|159252.1|32
1652802430000|2022-05-17 15:47:10|159360.1|159270.1|159371.2|159281.2|159372.9|159282.9|159360.1|159270.1|27
1652802440000|2022-05-17 15:47:20|159372|159282|159375.7|159285.7|159375.7|159285.7|159367.9|159277.9|26
1652802450000|2022-05-17 15:47:30|159374.3|159284.3|159380.9|159290.9|159380.9|159290.9|159366.4|159276.4|22
1652802460000|2022-05-17 15:47:40|159379.1|159289.1|159379.4|159289.4|159383.4|159293.4|159378.3|159288.3|21
1652802470000|2022-05-17 15:47:50|159378.6|159288.6|159378.7|159288.7|159379.9|159289.9|159377.9|159287.9|18
1652802480000|2022-05-17 15:48:00|159378.9|159288.9|159377.8|159287.8|159379.5|159289.5|159377.6|159287.6|16
1652802490000|2022-05-17 15:48:10|159378.2|159288.2|159378.2|159288.2|159380.5|159290.5|159378|159288|17
1652802500000|2022-05-17 15:48:20|159390.5|159300.5|159380|159290|159391|159301|159378|159288|25
1652802510000|2022-05-17 15:48:30|159380.5|159290.5|159337.5|159247.5|159380.5|159290.5|159337.5|159247.5|26
1652802520000|2022-05-17 15:48:40|159338.7|159248.7|159344.8|159254.8|159344.8|159254.8|159325.6|159235.6|32
1652802530000|2022-05-17 15:48:50|159337.7|159247.7|159341.2|159251.2|159344.9|159254.9|159334.4|159244.4|30
1652802540000|2022-05-17 15:49:00|159341.4|159251.4|159352.3|159262.3|159357.5|159267.5|159341.4|159251.4|30
1652802550000|2022-05-17 15:49:10|159353.7|159263.7|159352.8|159262.8|159353.7|159263.7|159349.1|159259.1|25
1652802560000|2022-05-17 15:49:20|159353.3|159263.3|159377.9|159287.9|159378.1|159288.1|159353.3|159263.3|22
1652802570000|2022-05-17 15:49:30|159377.7|159287.7|159373.2|159283.2|159377.9|159287.9|159373.2|159283.2|15
1652802580000|2022-05-17 15:49:40|159373|159283|159380.3|159290.3|159380.3|159290.3|159372.1|159282.1|14
1652802590000|2022-05-17 15:49:50|159379.8|159289.8|159380.2|159290.2|159380.5|159290.5|159379.2|159289.2|17
1652802600000|2022-05-17 15:50:00|159378.6|159288.6|159372|159282|159378.6|159288.6|159368.4|159278.4|25
1652802610000|2022-05-17 15:50:10|159371.5|159281.5|159366.4|159276.4|159371.7|159281.7|159366.1|159276.1|22
1652802620000|2022-05-17 15:50:20|159366.9|159276.9|159367.5|159277.5|159367.5|159277.5|159360.5|159270.5|14
1652802630000|2022-05-17 15:50:30|159371.3|159281.3|159369.2|159279.2|159377.8|159287.8|159367.1|159277.1|28
1652802640000|2022-05-17 15:50:40|159370.1|159280.1|159373.7|159283.7|159373.7|159283.7|159367.3|159277.3|24
1652802650000|2022-05-17 15:50:50|159372.6|159282.6|159371.8|159281.8|159373.4|159283.4|159367.8|159277.8|18
1652802660000|2022-05-17 15:51:00|159372.3|159282.3|159366.6|159276.6|159372.9|159282.9|159366.2|159276.2|21
1652802670000|2022-05-17 15:51:10|159367.3|159277.3|159364.1|159274.1|159368.8|159278.8|159358.9|159268.9|28
1652802680000|2022-05-17 15:51:20|159368.2|159278.2|159370.8|159280.8|159373.2|159283.2|159367.6|159277.6|18
1652802690000|2022-05-17 15:51:30|159370.4|159280.4|159366.9|159276.9|159370.4|159280.4|159362.5|159272.5|30
1652802700000|2022-05-17 15:51:40|159367.3|159277.3|159362.3|159272.3|159368.1|159278.1|159356.4|159266.4|26
1652802710000|2022-05-17 15:51:50|159362.5|159272.5|159369.3|159279.3|159371.1|159281.1|159362.5|159272.5|20
1652802720000|2022-05-17 15:52:00|159365.5|159275.5|159364.8|159274.8|159367.5|159277.5|159359.5|159269.5|27
1652802730000|2022-05-17 15:52:10|159364.4|159274.4|159366|159276|159369.1|159279.1|159362.1|159272.1|22
1652802740000|2022-05-17 15:52:20|159366.6|159276.6|159362.1|159272.1|159366.6|159276.6|159362.1|159272.1|23
1652802750000|2022-05-17 15:52:30|159362.4|159272.4|159368.7|159278.7|159374.1|159284.1|159362.4|159272.4|19
1652802760000|2022-05-17 15:52:40|159366|159276|159363.9|159273.9|159366.9|159276.9|159359.6|159269.6|16
1652802770000|2022-05-17 15:52:50|159365.8|159275.8|159365.3|159275.3|159367.4|159277.4|159360.8|159270.8|19
1652802780000|2022-05-17 15:53:00|159366|159276|159365.6|159275.6|159367.6|159277.6|159363.4|159273.4|22
1652802790000|2022-05-17 15:53:10|159366.3|159276.3|159363.9|159273.9|159366.6|159276.6|159363.9|159273.9|17
1652802800000|2022-05-17 15:53:20|159363.1|159273.1|159362.5|159272.5|159364.1|159274.1|159348|159258|25
1652802810000|2022-05-17 15:53:30|159365.1|159275.1|159366.2|159276.2|159367.7|159277.7|159364.2|159274.2|15
1652802820000|2022-05-17 15:53:40|159367.4|159277.4|159363.5|159273.5|159368.3|159278.3|159361.7|159271.7|16
1652802830000|2022-05-17 15:53:50|159363.8|159273.8|159366.6|159276.6|159367.3|159277.3|159357.8|159267.8|19
1652802840000|2022-05-17 15:54:00|159367.7|159277.7|159363.6|159273.6|159367.7|159277.7|159363.4|159273.4|22
1652802850000|2022-05-17 15:54:10|159363.5|159273.5|159329.3|159239.3|159366.2|159276.2|159322.5|159232.5|29
1652802860000|2022-05-17 15:54:20|159329|159239|159320.5|159230.5|159335.2|159245.2|159320.3|159230.3|35
1652802870000|2022-05-17 15:54:30|159321.2|159231.2|159330.4|159240.4|159332.5|159242.5|159321.2|159231.2|28
1652802880000|2022-05-17 15:54:40|159329.8|159239.8|159331.5|159241.5|159332.2|159242.2|159325|159235|23
1652802890000|2022-05-17 15:54:50|159329.8|159239.8|159329.8|159239.8|159333.5|159243.5|159326.5|159236.5|26
1652802900000|2022-05-17 15:55:00|159329.4|159239.4|159346.5|159256.5|159356.7|159266.7|159329.4|159239.4|27
1652802910000|2022-05-17 15:55:10|159346.8|159256.8|159342|159252|159348.3|159258.3|159341.3|159251.3|19
1652802920000|2022-05-17 15:55:20|159343.6|159253.6|159346.3|159256.3|159346.6|159256.6|159342.6|159252.6|18
1652802930000|2022-05-17 15:55:30|159346.7|159256.7|159342.4|159252.4|159346.7|159256.7|159329.3|159239.3|31
1652802940000|2022-05-17 15:55:40|159345.2|159255.2|159345.8|159255.8|159346.3|159256.3|159343.1|159253.1|20
1652802950000|2022-05-17 15:55:50|159345.5|159255.5|159348|159258|159348.9|159258.9|159341.4|159251.4|28
1652802960000|2022-05-17 15:56:00|159348.1|159258.1|159347.2|159257.2|159349|159259|159342.6|159252.6|31
1652802970000|2022-05-17 15:56:10|159344.5|159254.5|159342.3|159252.3|159347.6|159257.6|159338.5|159248.5|19
1652802980000|2022-05-17 15:56:20|159338|159248|159337.7|159247.7|159339.7|159249.7|159333.8|159243.8|18
1652802990000|2022-05-17 15:56:30|159337.5|159247.5|159338.1|159248.1|159342.1|159252.1|159336.9|159246.9|20
1652803000000|2022-05-17 15:56:40|159328.7|159238.7|159329.2|159239.2|159329.2|159239.2|159326.2|159236.2|15
1652803010000|2022-05-17 15:56:50|159329|159239|159338.3|159248.3|159341.7|159251.7|159328.2|159238.2|31
1652803020000|2022-05-17 15:57:00|159339.2|159249.2|159341.1|159251.1|159341.5|159251.5|159334.8|159244.8|27
1652803030000|2022-05-17 15:57:10|159339.8|159249.8|159336.6|159246.6|159340|159250|159332|159242|26
1652803040000|2022-05-17 15:57:20|159336|159246|159328.6|159238.6|159336.7|159246.7|159326.8|159236.8|33
1652803050000|2022-05-17 15:57:30|159327.6|159237.6|159332.3|159242.3|159332.7|159242.7|159327.6|159237.6|31
1652803060000|2022-05-17 15:57:40|159332.2|159242.2|159331|159241|159337.4|159247.4|159331|159241|31
1652803070000|2022-05-17 15:57:50|159331.6|159241.6|159336.4|159246.4|159336.5|159246.5|159330|159240|24
1652803080000|2022-05-17 15:58:00|159336.6|159246.6|159335.1|159245.1|159336.6|159246.6|159333.4|159243.4|21
1652803090000|2022-05-17 15:58:10|159334.3|159244.3|159329.9|159239.9|159335.1|159245.1|159329.4|159239.4|25
1652803100000|2022-05-17 15:58:20|159330.2|159240.2|159331.6|159241.6|159332.3|159242.3|159327|159237|24
1652803110000|2022-05-17 15:58:30|159330.5|159240.5|159335.6|159245.6|159337.9|159247.9|159330.5|159240.5|32
1652803120000|2022-05-17 15:58:40|159334.5|159244.5|159336.9|159246.9|159341.5|159251.5|159332.6|159242.6|27
1652803130000|2022-05-17 15:58:50|159336.1|159246.1|159350.2|159260.2|159350.2|159260.2|159336|159246|28
1652803140000|2022-05-17 15:59:00|159350.1|159260.1|159351.4|159261.4|159351.4|159261.4|159345.4|159255.4|27
1652803150000|2022-05-17 15:59:10|159356.7|159266.7|159355.5|159265.5|159356.9|159266.9|159349.7|159259.7|26
1652803160000|2022-05-17 15:59:20|159354.5|159264.5|159357|159267|159357|159267|159353.4|159263.4|21
1652803170000|2022-05-17 15:59:30|159356.4|159266.4|159358|159268|159359.1|159269.1|159356.2|159266.2|20
1652803180000|2022-05-17 15:59:40|159358.8|159268.8|159359.9|159269.9|159360|159270|159355.8|159265.8|22
1652803190000|2022-05-17 15:59:50|159359.3|159269.3|159358.1|159268.1|159360.5|159270.5|159356.1|159266.1|19
1652803200000|2022-05-17 16:00:00|159357.8|159267.8|159354|159264|159358.7|159268.7|159351.4|159261.4|19
1652803210000|2022-05-17 16:00:10|159355.8|159265.8|159360.4|159270.4|159360.4|159270.4|159353.1|159263.1|20
1652803220000|2022-05-17 16:00:20|159360.3|159270.3|159357.5|159267.5|159372|159282|159350.5|159260.5|26
1652803230000|2022-05-17 16:00:30|159357.4|159267.4|159368.1|159278.1|159368.8|159278.8|159357.4|159267.4|26
1652803240000|2022-05-17 16:00:40|159368.2|159278.2|159367.5|159277.5|159369.3|159279.3|159367.5|159277.5|9
1652803250000|2022-05-17 16:00:50|159368|159278|159364.4|159274.4|159368.5|159278.5|159364.2|159274.2|11
1652803260000|2022-05-17 16:01:00|159365.1|159275.1|159382.7|159292.7|159382.7|159292.7|159364.4|159274.4|20
1652803270000|2022-05-17 16:01:10|159381.4|159291.4|159376.7|159286.7|159382.2|159292.2|159375.5|159285.5|32
1652803280000|2022-05-17 16:01:20|159376.9|159286.9|159378.7|159288.7|159380.3|159290.3|159376.6|159286.6|13
1652803290000|2022-05-17 16:01:30|159378.3|159288.3|159372.4|159282.4|159379.1|159289.1|159370.8|159280.8|20
1652803300000|2022-05-17 16:01:40|159372.9|159282.9|159372.6|159282.6|159374.7|159284.7|159371.6|159281.6|22
1652803310000|2022-05-17 16:01:50|159372.3|159282.3|159371.8|159281.8|159373.7|159283.7|159370.6|159280.6|16
1652803320000|2022-05-17 16:02:00|159372.2|159282.2|159374.8|159284.8|159374.8|159284.8|159372.2|159282.2|16
1652803330000|2022-05-17 16:02:10|159374.4|159284.4|159375.3|159285.3|159375.9|159285.9|159373.8|159283.8|18
1652803340000|2022-05-17 16:02:20|159375|159285|159376.3|159286.3|159376.5|159286.5|159375|159285|14
1652803350000|2022-05-17 16:02:30|159375.7|159285.7|159377.8|159287.8|159377.8|159287.8|159372.8|159282.8|18
1652803360000|2022-05-17 16:02:40|159377.5|159287.5|159375.4|159285.4|159377.8|159287.8|159373.6|159283.6|6
1652803370000|2022-05-17 16:02:50|159376.3|159286.3|159423.7|159333.7|159423.7|159333.7|159376.3|159286.3|7
1652803380000|2022-05-17 16:03:00|159424.8|159334.8|159423.9|159333.9|159426.6|159336.6|159421.7|159331.7|26
1652803390000|2022-05-17 16:03:10|159423.1|159333.1|159424.1|159334.1|159425.3|159335.3|159423.1|159333.1|15
1652803400000|2022-05-17 16:03:20|159424.5|159334.5|159425.5|159335.5|159425.5|159335.5|159424.4|159334.4|9
1652803410000|2022-05-17 16:03:30|159425.8|159335.8|159429|159339|159433.3|159343.3|159424|159334|29
1652803420000|2022-05-17 16:03:40|159434.6|159344.6|159438.3|159348.3|159441.3|159351.3|159421.1|159331.1|35
1652803430000|2022-05-17 16:03:50|159437.8|159347.8|159438.7|159348.7|159439.3|159349.3|159434.9|159344.9|19
1652803440000|2022-05-17 16:04:00|159437.4|159347.4|159430.5|159340.5|159437.4|159347.4|159430|159340|25
1652803450000|2022-05-17 16:04:10|159431.9|159341.9|159431.2|159341.2|159432.6|159342.6|159427|159337|15
1652803460000|2022-05-17 16:04:20|159432.3|159342.3|159428.1|159338.1|159435|159345|159425.4|159335.4|23
1652803470000|2022-05-17 16:04:30|159429.4|159339.4|159432.1|159342.1|159432.1|159342.1|159426.3|159336.3|27
1652803480000|2022-05-17 16:04:40|159431.7|159341.7|159428.4|159338.4|159433.8|159343.8|159421.5|159331.5|32
1652803490000|2022-05-17 16:04:50|159428.9|159338.9|159434.6|159344.6|159439.2|159349.2|159424|159334|29
1652803500000|2022-05-17 16:05:00|159435.1|159345.1|159438.4|159348.4|159438.9|159348.9|159431.4|159341.4|15
1652803510000|2022-05-17 16:05:10|159438.5|159348.5|159438.3|159348.3|159439.1|159349.1|159436|159346|19
1652803520000|2022-05-17 16:05:20|159433.8|159343.8|159438.8|159348.8|159439.1|159349.1|159433.7|159343.7|9
1652803530000|2022-05-17 16:05:30|159435.9|159345.9|159435.6|159345.6|159438|159348|159431.4|159341.4|13
1652803540000|2022-05-17 16:05:40|159436.3|159346.3|159442.2|159352.2|159442.6|159352.6|159431.7|159341.7|16
1652803550000|2022-05-17 16:05:50|159442.8|159352.8|159449.5|159359.5|159450|159360|159439.4|159349.4|29
1652803560000|2022-05-17 16:06:00|159450.2|159360.2|159447.3|159357.3|159450.2|159360.2|159447.3|159357.3|23
1652803570000|2022-05-17 16:06:10|159447.2|159357.2|159450.8|159360.8|159456.4|159366.4|159443.6|159353.6|25
1652803580000|2022-05-17 16:06:20|159454.1|159364.1|159457.1|159367.1|159457.3|159367.3|159452.7|159362.7|28
1652803590000|2022-05-17 16:06:30|159456.7|159366.7|159457.6|159367.6|159459.5|159369.5|159455.6|159365.6|23
1652803600000|2022-05-17 16:06:40|159455.7|159365.7|159481.6|159391.6|159481.8|159391.8|159455.7|159365.7|32
1652803610000|2022-05-17 16:06:50|159482|159392|159478.9|159388.9|159483.8|159393.8|159474.7|159384.7|39
1652803620000|2022-05-17 16:07:00|159480.2|159390.2|159482|159392|159486.1|159396.1|159475.6|159385.6|40
1652803630000|2022-05-17 16:07:10|159482.3|159392.3|159518.6|159428.6|159521.7|159431.7|159482.1|159392.1|39
1652803640000|2022-05-17 16:07:20|159518.5|159428.5|159522.7|159432.7|159522.7|159432.7|159518.3|159428.3|29
1652803650000|2022-05-17 16:07:30|159522|159432|159509|159419|159522|159432|159509|159419|25
1652803660000|2022-05-17 16:07:40|159512|159422|159510.4|159420.4|159512.2|159422.2|159501.9|159411.9|31
1652803670000|2022-05-17 16:07:50|159510.6|159420.6|159516.1|159426.1|159516.1|159426.1|159506.9|159416.9|22
1652803680000|2022-05-17 16:08:00|159515.7|159425.7|159519.1|159429.1|159519.6|159429.6|159515.7|159425.7|19
1652803690000|2022-05-17 16:08:10|159518.9|159428.9|159514.9|159424.9|159518.9|159428.9|159513.8|159423.8|30
1652803700000|2022-05-17 16:08:20|159513.7|159423.7|159449.7|159359.7|159516.7|159426.7|159447.3|159357.3|29
1652803710000|2022-05-17 16:08:30|159449|159359|159453.2|159363.2|159453.3|159363.3|159447.2|159357.2|28
1652803720000|2022-05-17 16:08:40|159451.3|159361.3|159459.5|159369.5|159462.2|159372.2|159449.5|159359.5|24
1652803730000|2022-05-17 16:08:50|159459.6|159369.6|159452.2|159362.2|159459.6|159369.6|159448.4|159358.4|24
1652803740000|2022-05-17 16:09:00|159453|159363|159458.4|159368.4|159458.4|159368.4|159451.7|159361.7|27
1652803750000|2022-05-17 16:09:10|159458.8|159368.8|159454.7|159364.7|159459.6|159369.6|159454.6|159364.6|25
1652803760000|2022-05-17 16:09:20|159454|159364|159457.8|159367.8|159461.9|159371.9|159453.5|159363.5|13
1652803770000|2022-05-17 16:09:30|159456.3|159366.3|159455.6|159365.6|159460.4|159370.4|159455.5|159365.5|13
1652803780000|2022-05-17 16:09:40|159456.3|159366.3|159456.4|159366.4|159458.2|159368.2|159455.6|159365.6|22
1652803790000|2022-05-17 16:09:50|159455.4|159365.4|159463.8|159373.8|159469.3|159379.3|159455.4|159365.4|29
1652803800000|2022-05-17 16:10:00|159463.4|159373.4|159464|159374|159468.3|159378.3|159462.9|159372.9|22
1652803810000|2022-05-17 16:10:10|159464.5|159374.5|159469.7|159379.7|159484.2|159394.2|159461.3|159371.3|30
1652803820000|2022-05-17 16:10:20|159469.8|159379.8|159472.1|159382.1|159475.3|159385.3|159469.8|159379.8|32
1652803830000|2022-05-17 16:10:30|159479.2|159389.2|159483.3|159393.3|159485.4|159395.4|159477.1|159387.1|31
1652803840000|2022-05-17 16:10:40|159483.2|159393.2|159471.7|159381.7|159483.8|159393.8|159469.3|159379.3|28
1652803850000|2022-05-17 16:10:50|159481.9|159391.9|159464.4|159374.4|159481.9|159391.9|159461.8|159371.8|34
1652803860000|2022-05-17 16:11:00|159464.3|159374.3|159465.8|159375.8|159467.7|159377.7|159463.2|159373.2|34
1652803870000|2022-05-17 16:11:10|159465.6|159375.6|159466|159376|159466.4|159376.4|159464.5|159374.5|29
1652803880000|2022-05-17 16:11:20|159465.5|159375.5|159466.5|159376.5|159466.5|159376.5|159464.1|159374.1|22
1652803890000|2022-05-17 16:11:30|159466.8|159376.8|159460.8|159370.8|159467.3|159377.3|159460.7|159370.7|20
1652803900000|2022-05-17 16:11:40|159461.2|159371.2|159468.1|159378.1|159472.9|159382.9|159460.9|159370.9|34
1652803910000|2022-05-17 16:11:50|159468|159378|159466.6|159376.6|159468.9|159378.9|159466.2|159376.2|18
1652803920000|2022-05-17 16:12:00|159466.7|159376.7|159469.1|159379.1|159470.4|159380.4|159460.5|159370.5|34
1652803930000|2022-05-17 16:12:10|159467.5|159377.5|159465|159375|159470.8|159380.8|159461.6|159371.6|24
1652803940000|2022-05-17 16:12:20|159465.2|159375.2|159464.5|159374.5|159466.5|159376.5|159455.4|159365.4|31
1652803950000|2022-05-17 16:12:30|159465.7|159375.7|159467.3|159377.3|159468.5|159378.5|159463.7|159373.7|27
1652803960000|2022-05-17 16:12:40|159467|159377|159462.1|159372.1|159467|159377|159457.8|159367.8|27
1652803970000|2022-05-17 16:12:50|159464.5|159374.5|159465.1|159375.1|159466.1|159376.1|159455.8|159365.8|31
1652803980000|2022-05-17 16:13:00|159465|159375|159373.1|159283.1|159465|159375|159369.7|159279.7|35
1652803990000|2022-05-17 16:13:10|159369|159279|159372.1|159282.1|159373.1|159283.1|159369|159279|19
1652804000000|2022-05-17 16:13:20|159372.4|159282.4|159371.9|159281.9|159377.3|159287.3|159371.9|159281.9|21
1652804010000|2022-05-17 16:13:30|159372.2|159282.2|159373.4|159283.4|159375.1|159285.1|159367.1|159277.1|20
1652804020000|2022-05-17 16:13:40|159372.2|159282.2|159381.2|159291.2|159384.9|159294.9|159372.2|159282.2|27
1652804030000|2022-05-17 16:13:50|159381.7|159291.7|159373.4|159283.4|159382.2|159292.2|159371.6|159281.6|24
1652804040000|2022-05-17 16:14:00|159366.8|159276.8|159365.4|159275.4|159366.8|159276.8|159360.2|159270.2|14
1652804050000|2022-05-17 16:14:10|159365.5|159275.5|159365.2|159275.2|159366.1|159276.1|159360.2|159270.2|14
1652804060000|2022-05-17 16:14:20|159359.8|159269.8|159348|159258|159359.8|159269.8|159346.1|159256.1|25
1652804070000|2022-05-17 16:14:30|159346.7|159256.7|159342.3|159252.3|159347.8|159257.8|159342.3|159252.3|15
1652804080000|2022-05-17 16:14:40|159341.1|159251.1|159342.9|159252.9|159343.8|159253.8|159338.1|159248.1|21
1652804090000|2022-05-17 16:14:50|159344|159254|159337.7|159247.7|159345.5|159255.5|159330.8|159240.8|21
1652804100000|2022-05-17 16:15:00|159340.7|159250.7|159340.5|159250.5|159343.3|159253.3|159336.8|159246.8|16
1652804110000|2022-05-17 16:15:10|159341.3|159251.3|159338.6|159248.6|159341.3|159251.3|159338.5|159248.5|11
1652804120000|2022-05-17 16:15:20|159336.9|159246.9|159333.2|159243.2|159338.9|159248.9|159333.2|159243.2|8
1652804130000|2022-05-17 16:15:30|159334.6|159244.6|159339.1|159249.1|159348.3|159258.3|159334.5|159244.5|17
1652804140000|2022-05-17 16:15:40|159337.3|159247.3|159340.6|159250.6|159341.4|159251.4|159337.3|159247.3|13
1652804150000|2022-05-17 16:15:50|159340.1|159250.1|159340.5|159250.5|159340.5|159250.5|159337.4|159247.4|13
1652804160000|2022-05-17 16:16:00|159340.1|159250.1|159339.1|159249.1|159341.1|159251.1|159339.1|159249.1|8
1652804170000|2022-05-17 16:16:10|159339.5|159249.5|159337.5|159247.5|159339.9|159249.9|159337.1|159247.1|15
1652804180000|2022-05-17 16:16:20|159337.3|159247.3|159339.8|159249.8|159340.8|159250.8|159337.3|159247.3|16
1652804190000|2022-05-17 16:16:30|159340.5|159250.5|159338|159248|159340.5|159250.5|159337.5|159247.5|10
1652804200000|2022-05-17 16:16:40|159338.7|159248.7|159336.6|159246.6|159340.6|159250.6|159334.1|159244.1|10
1652804210000|2022-05-17 16:16:50|159336.4|159246.4|159341.6|159251.6|159345.7|159255.7|159336.4|159246.4|11
1652804220000|2022-05-17 16:17:00|159342.9|159252.9|159339.2|159249.2|159344.6|159254.6|159334.8|159244.8|20
1652804230000|2022-05-17 16:17:10|159338.2|159248.2|159335.5|159245.5|159340.4|159250.4|159331.1|159241.1|18
1652804240000|2022-05-17 16:17:20|159336.5|159246.5|159335|159245|159337|159247|159334.8|159244.8|5
1652804250000|2022-05-17 16:17:30|159334.1|159244.1|159332.6|159242.6|159336.3|159246.3|159331|159241|12
1652804260000|2022-05-17 16:17:40|159332|159242|159337.1|159247.1|159341.7|159251.7|159332|159242|16
1652804270000|2022-05-17 16:17:50|159337.2|159247.2|159337.9|159247.9|159338.1|159248.1|159336.5|159246.5|8
1652804280000|2022-05-17 16:18:00|159338|159248|159334.2|159244.2|159338|159248|159331.2|159241.2|16
1652804290000|2022-05-17 16:18:10|159303.5|159213.5|159308.9|159218.9|159314|159224|159303.5|159213.5|26
1652804300000|2022-05-17 16:18:20|159306.6|159216.6|159312.2|159222.2|159312.6|159222.6|159306.6|159216.6|14
1652804310000|2022-05-17 16:18:30|159312|159222|159312.3|159222.3|159313.2|159223.2|159307.3|159217.3|14
1652804320000|2022-05-17 16:18:40|159312.4|159222.4|159307.9|159217.9|159315.5|159225.5|159307.3|159217.3|13
1652804330000|2022-05-17 16:18:50|159307.7|159217.7|159309.1|159219.1|159309.1|159219.1|159307.6|159217.6|13
1652804340000|2022-05-17 16:19:00|159309.2|159219.2|159312.1|159222.1|159312.4|159222.4|159308.5|159218.5|14
1652804350000|2022-05-17 16:19:10|159311.5|159221.5|159319.7|159229.7|159320.5|159230.5|159307.1|159217.1|15
1652804360000|2022-05-17 16:19:20|159317|159227|159320.1|159230.1|159320.1|159230.1|159313.6|159223.6|10
1652804370000|2022-05-17 16:19:30|159318.8|159228.8|159313.3|159223.3|159320|159230|159311.7|159221.7|9
1652804380000|2022-05-17 16:19:40|159315|159225|159315.8|159225.8|159316.4|159226.4|159312.4|159222.4|9
1652804390000|2022-05-17 16:19:50|159317.8|159227.8|159315|159225|159317.9|159227.9|159313.7|159223.7|8
1652804400000|2022-05-17 16:20:00|159320.8|159230.8|159318|159228|159320.8|159230.8|159311.9|159221.9|6
1652804410000|2022-05-17 16:20:10|159317.8|159227.8|159309.1|159219.1|159320.6|159230.6|159308|159218|9
1652804420000|2022-05-17 16:20:20|159316|159226|159317.3|159227.3|159321.1|159231.1|159316|159226|6
1652804430000|2022-05-17 16:20:30|159318.5|159228.5|159316.2|159226.2|159319|159229|159315|159225|11
1652804440000|2022-05-17 16:20:40|159315.1|159225.1|159316.1|159226.1|159320.2|159230.2|159313.7|159223.7|22
1652804450000|2022-05-17 16:20:50|159315.2|159225.2|159318.4|159228.4|159321.4|159231.4|159315.2|159225.2|12
1652804460000|2022-05-17 16:21:00|159319|159229|159320.5|159230.5|159320.5|159230.5|159318.9|159228.9|7
1652804470000|2022-05-17 16:21:10|159320.4|159230.4|159320.9|159230.9|159325.1|159235.1|159320.4|159230.4|7
1652804480000|2022-05-17 16:21:20|159321.7|159231.7|159319.6|159229.6|159321.8|159231.8|159319|159229|9
1652804490000|2022-05-17 16:21:30|159320|159230|159318.4|159228.4|159321.2|159231.2|159316.7|159226.7|18
1652804500000|2022-05-17 16:21:40|159315.4|159225.4|159319.7|159229.7|159319.7|159229.7|159315.4|159225.4|18
1652804510000|2022-05-17 16:21:50|159320.1|159230.1|159327.6|159237.6|159327.6|159237.6|159320.1|159230.1|10
1652804520000|2022-05-17 16:22:00|159327.8|159237.8|159326.3|159236.3|159327.8|159237.8|159322.6|159232.6|8
1652804530000|2022-05-17 16:22:10|159326.4|159236.4|159322.6|159232.6|159326.5|159236.5|159320.2|159230.2|19
1652804540000|2022-05-17 16:22:20|159323.4|159233.4|159324.9|159234.9|159324.9|159234.9|159318.9|159228.9|18
1652804550000|2022-05-17 16:22:30|159324.8|159234.8|159322|159232|159324.8|159234.8|159320.3|159230.3|10
1652804560000|2022-05-17 16:22:40|159322.5|159232.5|159319.4|159229.4|159322.5|159232.5|159317.8|159227.8|10
1652804570000|2022-05-17 16:22:50|159320|159230|159321.4|159231.4|159321.8|159231.8|159320|159230|5
1652804580000|2022-05-17 16:23:00|159322.2|159232.2|159313.7|159223.7|159322.2|159232.2|159313.4|159223.4|21
1652804590000|2022-05-17 16:23:10|159313.4|159223.4|159316.4|159226.4|159318.3|159228.3|159309.2|159219.2|25
1652804600000|2022-05-17 16:23:20|159315.6|159225.6|159318.3|159228.3|159318.3|159228.3|159313.5|159223.5|19
1652804610000|2022-05-17 16:23:30|159317.8|159227.8|159323.5|159233.5|159323.6|159233.6|159315.8|159225.8|10
1652804620000|2022-05-17 16:23:40|159324.3|159234.3|159323.4|159233.4|159324.3|159234.3|159322.5|159232.5|6
1652804630000|2022-05-17 16:23:50|159323.6|159233.6|159319.9|159229.9|159323.6|159233.6|159319|159229|16
1652804640000|2022-05-17 16:24:00|159319.4|159229.4|159320.1|159230.1|159321.1|159231.1|159318.9|159228.9|13
1652804650000|2022-05-17 16:24:10|159320.3|159230.3|159322.2|159232.2|159323.9|159233.9|159320.3|159230.3|9
1652804660000|2022-05-17 16:24:20|159323.9|159233.9|159324|159234|159324|159234|159322.3|159232.3|4
1652804670000|2022-05-17 16:24:30|159323.6|159233.6|159318.1|159228.1|159324.6|159234.6|159315.8|159225.8|20
1652804680000|2022-05-17 16:24:40|159318.7|159228.7|159315.1|159225.1|159318.7|159228.7|159313.8|159223.8|19
1652804690000|2022-05-17 16:24:50|159315.2|159225.2|159321.7|159231.7|159321.7|159231.7|159315.2|159225.2|11
1652804700000|2022-05-17 16:25:00|159325.1|159235.1|159320|159230|159325.7|159235.7|159319.2|159229.2|18
1652804710000|2022-05-17 16:25:10|159319.7|159229.7|159317.4|159227.4|159322.5|159232.5|159317.4|159227.4|7
1652804720000|2022-05-17 16:25:20|159318.5|159228.5|159321.1|159231.1|159323.1|159233.1|159318.5|159228.5|14
1652804730000|2022-05-17 16:25:30|159322.2|159232.2|159314.9|159224.9|159322.4|159232.4|159314.9|159224.9|17
1652804740000|2022-05-17 16:25:40|159315.4|159225.4|159315.7|159225.7|159316.8|159226.8|159315.2|159225.2|17
1652804750000|2022-05-17 16:25:50|159315.9|159225.9|159318|159228|159318|159228|159315.1|159225.1|12
1652804760000|2022-05-17 16:26:00|159317.9|159227.9|159316.4|159226.4|159319.7|159229.7|159315.6|159225.6|18
1652804770000|2022-05-17 16:26:10|159315.8|159225.8|159318.5|159228.5|159318.6|159228.6|159315.8|159225.8|16
1652804780000|2022-05-17 16:26:20|159318.8|159228.8|159323.5|159233.5|159323.6|159233.6|159318.1|159228.1|16
1652804790000|2022-05-17 16:26:30|159322.5|159232.5|159323.6|159233.6|159323.6|159233.6|159321.7|159231.7|11
1652804800000|2022-05-17 16:26:40|159322.7|159232.7|159321.5|159231.5|159323|159233|159320.2|159230.2|9
1652804810000|2022-05-17 16:26:50|159321.2|159231.2|159321.6|159231.6|159322.1|159232.1|159320.5|159230.5|10
1652804820000|2022-05-17 16:27:00|159321.3|159231.3|159318.9|159228.9|159322.9|159232.9|159318.2|159228.2|11
1652804830000|2022-05-17 16:27:10|159321|159231|159322.9|159232.9|159322.9|159232.9|159320|159230|9
1652804840000|2022-05-17 16:27:20|159324.3|159234.3|159317|159227|159324.3|159234.3|159316.2|159226.2|13
1652804850000|2022-05-17 16:27:30|159333.4|159203.4|159337.6|159207.6|159340.1|159210.1|159333.4|159203.4|15
1652804860000|2022-05-17 16:27:40|159340.3|159210.3|159320.9|159230.9|159340.3|159235.8|159320.9|159210.3|13
1652804870000|2022-05-17 16:27:50|159323.5|159233.5|159322.6|159232.6|159323.5|159233.5|159322.6|159232.6|8
1652804880000|2022-05-17 16:28:00|159322.3|159232.3|159321.4|159231.4|159324.8|159234.8|159321.1|159231.1|18
1652804890000|2022-05-17 16:28:10|159320.7|159230.7|159317.9|159227.9|159322.7|159232.7|159317.9|159227.9|10
1652804900000|2022-05-17 16:28:20|159318.9|159228.9|159326.4|159236.4|159345.1|159236.7|159318|159209.3|17
1652804910000|2022-05-17 16:28:30|159326.9|159236.9|159322.8|159232.8|159326.9|159236.9|159322.3|159232.3|14
1652804920000|2022-05-17 16:28:40|159322.9|159232.9|159326.1|159236.1|159326.1|159236.1|159321.8|159231.8|13
1652804930000|2022-05-17 16:28:50|159326.2|159236.2|159333.8|159243.8|159336.1|159246.1|159325.6|159235.6|16
1652804940000|2022-05-17 16:29:00|159332.6|159242.6|159329.2|159239.2|159332.6|159242.6|159329.2|159239.2|11
1652804950000|2022-05-17 16:29:10|159328.6|159238.6|159324.2|159234.2|159329.5|159239.5|159321.8|159231.8|10
1652804960000|2022-05-17 16:29:20|159324.3|159234.3|159324.9|159234.9|159325.5|159235.5|159323.3|159233.3|10
1652804970000|2022-05-17 16:29:30|159325.7|159235.7|159325.6|159235.6|159326|159236|159324.6|159234.6|9
1652804980000|2022-05-17 16:29:40|159325.9|159235.9|159325.9|159235.9|159327.4|159237.4|159324.9|159234.9|11
1652804990000|2022-05-17 16:29:50|159327.1|159237.1|159327.4|159237.4|159329.2|159239.2|159327.1|159237.1|11
1652805000000|2022-05-17 16:30:00|159327.8|159237.8|159366.4|159276.4|159366.4|159276.4|159327.4|159237.4|27
1652805010000|2022-05-17 16:30:10|159368.9|159278.9|159376.7|159286.7|159376.7|159286.7|159368.9|159278.9|18
1652805020000|2022-05-17 16:30:20|159371.8|159281.8|159381.8|159291.8|159382.9|159292.9|159371.8|159281.8|17
1652805030000|2022-05-17 16:30:30|159382.1|159292.1|159382|159292|159383.2|159293.2|159378.7|159288.7|14
1652805040000|2022-05-17 16:30:40|159381.9|159291.9|159383|159293|159383.6|159293.6|159381.9|159291.9|19
1652805050000|2022-05-17 16:30:50|159383.2|159293.2|159386.1|159296.1|159386.1|159296.1|159378.1|159288.1|23
1652805060000|2022-05-17 16:31:00|159386.9|159296.9|159370.2|159280.2|159387.9|159297.9|159368.5|159278.5|27
1652805070000|2022-05-17 16:31:10|159370|159280|159361.7|159271.7|159371|159281|159358.7|159268.7|25
1652805080000|2022-05-17 16:31:20|159361.5|159271.5|159358.8|159268.8|159361.6|159271.6|159356.6|159266.6|24
1652805090000|2022-05-17 16:31:30|159358.2|159268.2|159358|159268|159358.8|159268.8|159357.2|159267.2|14
1652805100000|2022-05-17 16:31:40|159357.4|159267.4|159325.7|159235.7|159357.5|159267.5|159325.7|159235.7|25
1652805110000|2022-05-17 16:31:50|159326.5|159236.5|159329.1|159239.1|159330.4|159240.4|159326.5|159236.5|27
1652805120000|2022-05-17 16:32:00|159329.7|159239.7|159333.9|159243.9|159334.4|159244.4|159329|159239|26
1652805130000|2022-05-17 16:32:10|159334.1|159244.1|159331.7|159241.7|159335.5|159245.5|159330.7|159240.7|23
1652805140000|2022-05-17 16:32:20|159332.1|159242.1|159332.2|159242.2|159332.8|159242.8|159331.4|159241.4|18
1652805150000|2022-05-17 16:32:30|159332.3|159242.3|159336.8|159246.8|159339.5|159249.5|159332.3|159242.3|29
1652805160000|2022-05-17 16:32:40|159337.9|159247.9|159336.9|159246.9|159338.6|159248.6|159333.1|159243.1|29
1652805170000|2022-05-17 16:32:50|159337.2|159247.2|159331.1|159241.1|159337.2|159247.2|159327.9|159237.9|32
1652805180000|2022-05-17 16:33:00|159330.9|159240.9|159329|159239|159332.7|159242.7|159327.3|159237.3|28
1652805190000|2022-05-17 16:33:10|159328.3|159238.3|159324.7|159234.7|159330.4|159240.4|159324.3|159234.3|28
1652805200000|2022-05-17 16:33:20|159325.5|159235.5|159339.7|159249.7|159339.7|159249.7|159325.4|159235.4|37
1652805210000|2022-05-17 16:33:30|159339.2|159249.2|159334.2|159244.2|159339.6|159249.6|159333.7|159243.7|28
1652805220000|2022-05-17 16:33:40|159333.5|159243.5|159331.7|159241.7|159333.8|159243.8|159327.1|159237.1|29
1652805230000|2022-05-17 16:33:50|159331.1|159241.1|159324.9|159234.9|159331.1|159241.1|159322.7|159232.7|27
1652805240000|2022-05-17 16:34:00|159325.9|159235.9|159322|159232|159325.9|159235.9|159322|159232|23
1652805250000|2022-05-17 16:34:10|159323.1|159233.1|159323.6|159233.6|159324.5|159234.5|159322.4|159232.4|24
1652805260000|2022-05-17 16:34:20|159324.2|159234.2|159328|159238|159332|159242|159324.2|159234.2|26
1652805270000|2022-05-17 16:34:30|159328.4|159238.4|159337.8|159247.8|159339.1|159249.1|159328|159238|27
1652805280000|2022-05-17 16:34:40|159337.4|159247.4|159338.8|159248.8|159339.1|159249.1|159336.9|159246.9|18
1652805290000|2022-05-17 16:34:50|159339.3|159249.3|159335.2|159245.2|159339.3|159249.3|159333.4|159243.4|19
1652805300000|2022-05-17 16:35:00|159334.8|159244.8|159334|159244|159336.1|159246.1|159333.1|159243.1|22
1652805310000|2022-05-17 16:35:10|159333.8|159243.8|159331.5|159241.5|159334.8|159244.8|159329.9|159239.9|26
1652805320000|2022-05-17 16:35:20|159330.8|159240.8|159335.1|159245.1|159341.2|159251.2|159330.8|159240.8|21
1652805330000|2022-05-17 16:35:30|159335.8|159245.8|159337.8|159247.8|159339.7|159249.7|159334.4|159244.4|21
1652805340000|2022-05-17 16:35:40|159335.1|159245.1|159330.3|159240.3|159339.7|159249.7|159330.3|159240.3|26
1652805350000|2022-05-17 16:35:50|159353.8|159263.8|159388|159298|159388|159298|159353.8|159263.8|21
1652805360000|2022-05-17 16:36:00|159388.1|159298.1|159389|159299|159391.1|159301.1|159387.9|159297.9|18
1652805370000|2022-05-17 16:36:10|159388.8|159298.8|159392.1|159302.1|159392.1|159302.1|159388.1|159298.1|15
1652805380000|2022-05-17 16:36:20|159392.3|159302.3|159389.8|159299.8|159392.3|159302.3|159388.9|159298.9|17
1652805390000|2022-05-17 16:36:30|159389.1|159299.1|159387.7|159297.7|159391.8|159301.8|159387.7|159297.7|10
1652805400000|2022-05-17 16:36:40|159386.7|159296.7|159380.2|159290.2|159387.9|159297.9|159380.1|159290.1|18
1652805410000|2022-05-17 16:36:50|159381.2|159291.2|159388.1|159298.1|159388.1|159298.1|159381.1|159291.1|11
1652805420000|2022-05-17 16:37:00|159388|159298|159389.6|159299.6|159390.3|159300.3|159387.6|159297.6|13
1652805430000|2022-05-17 16:37:10|159389.7|159299.7|159379.1|159289.1|159390.4|159300.4|159377.2|159287.2|14
1652805440000|2022-05-17 16:37:20|159379.4|159289.4|159425.3|159335.3|159425.5|159335.5|159379.4|159289.4|16
1652805450000|2022-05-17 16:37:30|159425.9|159335.9|159427.5|159337.5|159431.9|159341.9|159424.5|159334.5|19
1652805460000|2022-05-17 16:37:40|159428.1|159338.1|159430.1|159340.1|159430.5|159340.5|159423.7|159333.7|21
1652805470000|2022-05-17 16:37:50|159429.6|159339.6|159425.3|159335.3|159429.8|159339.8|159422.6|159332.6|18
1652805480000|2022-05-17 16:38:00|159426.1|159336.1|159424.5|159334.5|159426.2|159336.2|159421.9|159331.9|14
1652805490000|2022-05-17 16:38:10|159424.7|159334.7|159423.2|159333.2|159425.2|159335.2|159421.9|159331.9|14
1652805500000|2022-05-17 16:38:20|159422.8|159332.8|159422.2|159332.2|159425.1|159335.1|159422.2|159332.2|17
1652805510000|2022-05-17 16:38:30|159421.8|159331.8|159425.6|159335.6|159427.3|159337.3|159421.8|159331.8|14
1652805520000|2022-05-17 16:38:40|159425.9|159335.9|159491.3|159401.3|159491.3|159401.3|159425.6|159335.6|19
1652805530000|2022-05-17 16:38:50|159477.7|159387.7|159493.8|159403.8|159495|159405|159477.7|159387.7|32
1652805540000|2022-05-17 16:39:00|159494.3|159404.3|159501.7|159411.7|159501.7|159411.7|159492.9|159402.9|28
1652805550000|2022-05-17 16:39:10|159500.7|159410.7|159449.5|159319.5|159503.2|159413.2|159426.8|159319.5|33
1652805560000|2022-05-17 16:39:20|159444.9|159314.9|159416.7|159326.7|159445.9|159329.3|159413.3|159303.4|30
1652805570000|2022-05-17 16:39:30|159418|159328|159335.3|159245.3|159418|159328|159321.7|159231.7|36
1652805580000|2022-05-17 16:39:40|159326.7|159236.7|159329|159199|159390.5|159275.1|159285.6|159195.6|36
1652805590000|2022-05-17 16:39:50|159338.1|159208.1|159288.3|159198.3|159339.7|159229.4|159283.3|159193.3|33
1652805600000|2022-05-17 16:40:00|159283.6|159193.6|159311.2|159221.2|159339.7|159231.9|159283.6|159193.6|34
1652805610000|2022-05-17 16:40:10|159313.3|159223.3|159319.2|159229.2|159326.3|159236.3|159311.2|159221.2|23
1652805620000|2022-05-17 16:40:20|159318.5|159228.5|159315|159225|159319.2|159229.2|159314.5|159224.5|21
1652805630000|2022-05-17 16:40:30|159314.8|159224.8|159302.1|159212.1|159315.4|159225.4|159302.1|159212.1|16
1652805640000|2022-05-17 16:40:40|159302.6|159212.6|159303.7|159213.7|159316.4|159226.4|159302.3|159212.3|11
1652805650000|2022-05-17 16:40:50|159304.8|159214.8|159303.9|159213.9|159308.1|159218.1|159300|159210|11
1652805660000|2022-05-17 16:41:00|159305.5|159215.5|159305|159215|159306.9|159216.9|159301.6|159211.6|15
1652805670000|2022-05-17 16:41:10|159305.1|159215.1|159305.5|159215.5|159319.2|159229.2|159298.9|159208.9|19
1652805680000|2022-05-17 16:41:20|159304.4|159214.4|159309.1|159219.1|159309.1|159219.1|159297.9|159207.9|16
1652805690000|2022-05-17 16:41:30|159307.7|159217.7|159265.2|159175.2|159315.2|159225.2|159259|159169|24
1652805700000|2022-05-17 16:41:40|159262.9|159172.9|159289.3|159199.3|159289.3|159199.3|159257.2|159167.2|37
1652805710000|2022-05-17 16:41:50|159290.5|159200.5|159295.3|159205.3|159302.3|159212.3|159287.3|159197.3|34
1652805720000|2022-05-17 16:42:00|159295.4|159205.4|159294.6|159204.6|159305.5|159215.5|159289.7|159199.7|34
1652805730000|2022-05-17 16:42:10|159294.5|159204.5|159236.9|159146.9|159294.5|159204.5|159233.2|159143.2|32
1652805740000|2022-05-17 16:42:20|159236.1|159146.1|159238.8|159148.8|159239.1|159149.1|159230.8|159140.8|24
1652805750000|2022-05-17 16:42:30|159238.6|159148.6|159233.6|159143.6|159255.6|159165.6|159233|159143|36
1652805760000|2022-05-17 16:42:40|159233.9|159143.9|159239.5|159149.5|159240.5|159150.5|159233.9|159143.9|28
1652805770000|2022-05-17 16:42:50|159238.9|159148.9|159234.3|159144.3|159240.7|159150.7|159232.5|159142.5|14
1652805780000|2022-05-17 16:43:00|159235|159145|159225.7|159135.7|159237.1|159147.1|159225.7|159135.7|24
1652805790000|2022-05-17 16:43:10|159223.8|159133.8|159237.2|159147.2|159243.5|159153.5|159216.1|159126.1|34
1652805800000|2022-05-17 16:43:20|159237.4|159147.4|159230.8|159140.8|159242|159152|159228.4|159138.4|23
1652805810000|2022-05-17 16:43:30|159230.5|159140.5|159230.6|159140.6|159234|159144|159230.5|159140.5|16
1652805820000|2022-05-17 16:43:40|159230.5|159140.5|159228.9|159138.9|159231.8|159141.8|159225.7|159135.7|16
1652805830000|2022-05-17 16:43:50|159225.6|159135.6|159225.7|159135.7|159243.6|159153.6|159224.3|159134.3|37
1652805840000|2022-05-17 16:44:00|159228.3|159138.3|159224|159134|159237.3|159147.3|159219.8|159129.8|32
1652805850000|2022-05-17 16:44:10|159223.9|159133.9|159224.8|159134.8|159230.2|159140.2|159219.6|159129.6|32
1652805860000|2022-05-17 16:44:20|159225.9|159135.9|159234|159144|159238.8|159148.8|159225.5|159135.5|30
1652805870000|2022-05-17 16:44:30|159236.2|159146.2|159217.1|159127.1|159266.2|159152.3|159216.1|159126.1|34
1652805880000|2022-05-17 16:44:40|159217.4|159127.4|159255.6|159125.6|159255.6|159158.4|159208.7|159118.7|36
1652805890000|2022-05-17 16:44:50|159210.3|159120.3|159192.6|159102.6|159229.9|159139.9|159192.6|159097.4|35
1652805900000|2022-05-17 16:45:00|159193.8|159103.8|159251.4|159121.4|159256|159140.2|159193.4|159103.4|38
1652805910000|2022-05-17 16:45:10|159253.1|159123.1|159232.1|159142.1|159262.3|159144.8|159226.1|159121.6|36
1652805920000|2022-05-17 16:45:20|159233.7|159143.7|159257.9|159127.9|159262.6|159143.7|159233.7|159120.2|35
1652805930000|2022-05-17 16:45:30|159258|159128|159256.2|159126.2|159259.2|159129.2|159253.9|159123.9|32
1652805940000|2022-05-17 16:45:40|159254.1|159124.1|159235.9|159145.9|159254.1|159148.2|159234|159124|27
1652805950000|2022-05-17 16:45:50|159234.8|159144.8|159235.9|159145.9|159242.8|159152.8|159233.1|159143.1|26
1652805960000|2022-05-17 16:46:00|159236.2|159146.2|159244.4|159154.4|159245.1|159155.1|159235.5|159145.5|30
1652805970000|2022-05-17 16:46:10|159245.9|159155.9|159227.7|159137.7|159248.5|159158.5|159223.5|159133.5|31
1652805980000|2022-05-17 16:46:20|159220.6|159130.6|159240.4|159150.4|159243.1|159153.1|159220|159130|30
1652805990000|2022-05-17 16:46:30|159239.7|159149.7|159245.3|159155.3|159253|159163|159238.1|159148.1|31
1652806000000|2022-05-17 16:46:40|159245.2|159155.2|159246.3|159156.3|159249.6|159159.6|159241.8|159151.8|23
1652806010000|2022-05-17 16:46:50|159247.3|159157.3|159239.8|159149.8|159247.3|159157.3|159237.7|159147.7|17
1652806020000|2022-05-17 16:47:00|159239.9|159149.9|159244.5|159154.5|159245.2|159155.2|159239|159149|21
1652806030000|2022-05-17 16:47:10|159243.5|159153.5|159242.5|159152.5|159251.2|159161.2|159241.6|159151.6|27
1652806040000|2022-05-17 16:47:20|159238.1|159148.1|159239.9|159149.9|159243.4|159153.4|159238.1|159148.1|27
1652806050000|2022-05-17 16:47:30|159238.9|159148.9|159240.9|159150.9|159241.4|159151.4|159238.5|159148.5|19
1652806060000|2022-05-17 16:47:40|159240.5|159150.5|159241.7|159151.7|159244|159154|159240.5|159150.5|15
1652806070000|2022-05-17 16:47:50|159242.9|159152.9|159252.2|159162.2|159255|159165|159241|159151|20
1652806080000|2022-05-17 16:48:00|159248.8|159158.8|159249|159159|159255.2|159165.2|159248.8|159158.8|18
1652806090000|2022-05-17 16:48:10|159248.8|159158.8|159249.7|159159.7|159250.6|159160.6|159245|159155|25
1652806100000|2022-05-17 16:48:20|159243|159153|159243.4|159153.4|159243.9|159153.9|159240.9|159150.9|19
1652806110000|2022-05-17 16:48:30|159242.4|159152.4|159243|159153|159243.7|159153.7|159242.1|159152.1|14
1652806120000|2022-05-17 16:48:40|159243.9|159153.9|159248.1|159158.1|159248.1|159158.1|159243.9|159153.9|13
1652806130000|2022-05-17 16:48:50|159248.9|159158.9|159251.7|159161.7|159251.7|159161.7|159246.1|159156.1|16
1652806140000|2022-05-17 16:49:00|159250.5|159160.5|159242.1|159152.1|159250.5|159160.5|159241.8|159151.8|19
1652806150000|2022-05-17 16:49:10|159242.7|159152.7|159238.9|159148.9|159243.2|159153.2|159234|159144|23
1652806160000|2022-05-17 16:49:20|159237.1|159147.1|159241.1|159151.1|159242.2|159152.2|159237.1|159147.1|23
1652806170000|2022-05-17 16:49:30|159242.2|159152.2|159245|159155|159245.1|159155.1|159242|159152|13
1652806180000|2022-05-17 16:49:40|159243.6|159153.6|159244|159154|159246.9|159156.9|159243.3|159153.3|16
1652806190000|2022-05-17 16:49:50|159244.9|159154.9|159247.3|159157.3|159247.3|159157.3|159243.1|159153.1|13
1652806200000|2022-05-17 16:50:00|159247|159157|159236.8|159146.8|159251.3|159161.3|159236.1|159146.1|26
1652806210000|2022-05-17 16:50:10|159235.3|159145.3|159238.2|159148.2|159244.8|159154.8|159235.3|159145.3|22
1652806220000|2022-05-17 16:50:20|159238.5|159148.5|159241.3|159151.3|159242.1|159152.1|159238.5|159148.5|20
1652806230000|2022-05-17 16:50:30|159241.1|159151.1|159241.9|159151.9|159243|159153|159231.2|159141.2|21
1652806240000|2022-05-17 16:50:40|159241.8|159151.8|159241.4|159151.4|159244.7|159154.7|159240.4|159150.4|27
1652806250000|2022-05-17 16:50:50|159243.9|159153.9|159241.8|159151.8|159243.9|159153.9|159239.6|159149.6|29
1652806260000|2022-05-17 16:51:00|159242.5|159152.5|159241.4|159151.4|159242.7|159152.7|159239.5|159149.5|27
1652806270000|2022-05-17 16:51:10|159241.7|159151.7|159246.7|159156.7|159247.1|159157.1|159241.7|159151.7|24
1652806280000|2022-05-17 16:51:20|159246.3|159156.3|159244.4|159154.4|159247.8|159157.8|159237.1|159147.1|23
1652806290000|2022-05-17 16:51:30|159244|159154|159240.8|159150.8|159244.5|159154.5|159240|159150|23
1652806300000|2022-05-17 16:51:40|159240.5|159150.5|159242.8|159152.8|159243|159153|159240.5|159150.5|12
1652806310000|2022-05-17 16:51:50|159241.7|159151.7|159242.7|159152.7|159242.7|159152.7|159240.8|159150.8|10
1652806320000|2022-05-17 16:52:00|159242.6|159152.6|159247.9|159157.9|159250.6|159160.6|159228.2|159138.2|32
1652806330000|2022-05-17 16:52:10|159249|159159|159252.1|159162.1|159258.1|159168.1|159248.3|159158.3|35
1652806340000|2022-05-17 16:52:20|159253.7|159163.7|159242.5|159152.5|159254.8|159164.8|159240.3|159150.3|34
1652806350000|2022-05-17 16:52:30|159244.6|159154.6|159280.1|159150.1|159280.1|159169.8|159244.6|159148.7|37
1652806360000|2022-05-17 16:52:40|159257.7|159167.7|159256.1|159166.1|159279.5|159171.6|159252.4|159145.1|39
1652806370000|2022-05-17 16:52:50|159256.5|159166.5|159255.1|159165.1|159260.4|159170.4|159253.1|159163.1|34
1652806380000|2022-05-17 16:53:00|159256.5|159166.5|159252.4|159162.4|159279.5|159171.6|159251.3|159144|33
1652806390000|2022-05-17 16:53:10|159255.1|159165.1|159250|159160|159257.2|159167.2|159241.4|159151.4|32
1652806400000|2022-05-17 16:53:20|159249.3|159159.3|159280.3|159190.3|159280.3|159190.3|159246.4|159156.4|18
1652806410000|2022-05-17 16:53:30|159279.8|159189.8|159278.5|159188.5|159282.7|159192.7|159271.4|159181.4|7
1652806420000|2022-05-17 16:53:40|159279.2|159189.2|159276.4|159186.4|159280.5|159190.5|159276.4|159186.4|8
1652806430000|2022-05-17 16:53:50|159276.6|159186.6|159277.8|159187.8|159278.3|159188.3|159276.6|159186.6|8
1652806440000|2022-05-17 16:54:00|159277.2|159187.2|159273.1|159183.1|159280.2|159190.2|159271.4|159181.4|19
1652806450000|2022-05-17 16:54:10|159273.2|159183.2|159265.8|159175.8|159273.5|159183.5|159264.8|159174.8|18
1652806460000|2022-05-17 16:54:20|159265.5|159175.5|159265.6|159175.6|159266.4|159176.4|159264.5|159174.5|12
1652806470000|2022-05-17 16:54:30|159265.8|159175.8|159265.6|159175.6|159266|159176|159264.2|159174.2|9
1652806480000|2022-05-17 16:54:40|159265.5|159175.5|159266.7|159176.7|159267.1|159177.1|159265.5|159175.5|11
1652806490000|2022-05-17 16:54:50|159266.5|159176.5|159261.3|159171.3|159269.9|159179.9|159259.8|159169.8|18
1652806500000|2022-05-17 16:55:00|159260.6|159170.6|159262|159172|159264.3|159174.3|159260.6|159170.6|21
1652806510000|2022-05-17 16:55:10|159262.1|159172.1|159266.2|159176.2|159266.8|159176.8|159262.1|159172.1|17
1652806520000|2022-05-17 16:55:20|159266.7|159176.7|159268.6|159178.6|159270.8|159180.8|159259.3|159169.3|20
1652806530000|2022-05-17 16:55:30|159267|159177|159269.3|159179.3|159270.7|159180.7|159263.9|159173.9|23
1652806540000|2022-05-17 16:55:40|159269.1|159179.1|159270.5|159180.5|159271.2|159181.2|159264.6|159174.6|21
1652806550000|2022-05-17 16:55:50|159273.6|159183.6|159267.4|159177.4|159273.6|159183.6|159266.5|159176.5|23
1652806560000|2022-05-17 16:56:00|159267.1|159177.1|159267|159177|159267.3|159177.3|159265.5|159175.5|13
1652806570000|2022-05-17 16:56:10|159266.7|159176.7|159267.1|159177.1|159267.2|159177.2|159266.7|159176.7|9
1652806580000|2022-05-17 16:56:20|159266.5|159176.5|159280.9|159190.9|159281.1|159191.1|159265|159175|14
1652806590000|2022-05-17 16:56:30|159281.3|159191.3|159279.8|159189.8|159284.7|159194.7|159277.5|159187.5|25
1652806600000|2022-05-17 16:56:40|159280|159190|159279.6|159189.6|159281.5|159191.5|159279.3|159189.3|15
1652806610000|2022-05-17 16:56:50|159280.4|159190.4|159279.4|159189.4|159280.4|159190.4|159276.1|159186.1|13
1652806620000|2022-05-17 16:57:00|159279.3|159189.3|159279.9|159189.9|159280.5|159190.5|159278.8|159188.8|16
1652806630000|2022-05-17 16:57:10|159273.1|159183.1|159275.4|159185.4|159277.2|159187.2|159273.1|159183.1|19
1652806640000|2022-05-17 16:57:20|159275.9|159185.9|159276.1|159186.1|159277.5|159187.5|159273.8|159183.8|16
1652806650000|2022-05-17 16:57:30|159276.5|159186.5|159274.2|159184.2|159278.6|159188.6|159273.6|159183.6|11
1652806660000|2022-05-17 16:57:40|159274.3|159184.3|159275.3|159185.3|159278.4|159188.4|159270.5|159180.5|20
1652806670000|2022-05-17 16:57:50|159275|159185|159279.6|159189.6|159280|159190|159272.9|159182.9|27
1652806680000|2022-05-17 16:58:00|159276.9|159186.9|159277.3|159187.3|159280|159190|159276.7|159186.7|26
1652806690000|2022-05-17 16:58:10|159272.7|159182.7|159265.9|159175.9|159274.8|159184.8|159264.8|159174.8|29
1652806700000|2022-05-17 16:58:20|159266|159176|159268.2|159178.2|159268.2|159178.2|159264.3|159174.3|23
1652806710000|2022-05-17 16:58:30|159267.4|159177.4|159270.6|159180.6|159277|159187|159266|159176|29
1652806720000|2022-05-17 16:58:40|159270.9|159180.9|159271.9|159181.9|159272.3|159182.3|159270.5|159180.5|17
1652806730000|2022-05-17 16:58:50|159272.2|159182.2|159272.1|159182.1|159273|159183|159271.4|159181.4|24
1652806740000|2022-05-17 16:59:00|159272.2|159182.2|159273|159183|159273|159183|159271.3|159181.3|17
1652806750000|2022-05-17 16:59:10|159271.5|159181.5|159278.3|159188.3|159281.5|159191.5|159271.5|159181.5|24
1652806760000|2022-05-17 16:59:20|159279.6|159189.6|159301.8|159211.8|159306.2|159216.2|159272.8|159182.8|30
1652806770000|2022-05-17 16:59:30|159301.1|159211.1|159293.6|159203.6|159302.3|159212.3|159292.6|159202.6|32
1652806780000|2022-05-17 16:59:40|159292.8|159202.8|159298.9|159208.9|159303.5|159213.5|159292.8|159202.8|22
1652806790000|2022-05-17 16:59:50|159299.9|159209.9|159300.6|159210.6|159300.6|159210.6|159296.6|159206.6|13
1652806800000|2022-05-17 17:00:00|159301.4|159211.4|159293.2|159203.2|159301.4|159211.4|159285.7|159195.7|23
1652806810000|2022-05-17 17:00:10|159293.1|159203.1|159295.3|159205.3|159300.5|159210.5|159290|159200|28
1652806820000|2022-05-17 17:00:20|159296.4|159206.4|159335.4|159205.4|159336.4|159222.2|159291.6|159201.6|25
1652806830000|2022-05-17 17:00:30|159314.3|159224.3|159320.6|159230.6|159324.3|159234.3|159314.3|159224.3|33
1652806840000|2022-05-17 17:00:40|159321.2|159231.2|159341.5|159211.5|159341.5|159233.4|159319.9|159211.5|26
1652806850000|2022-05-17 17:00:50|159341.2|159211.2|159316.3|159226.3|159341.3|159226.9|159310.8|159204.3|26
1652806860000|2022-05-17 17:01:00|159315.4|159225.4|159322.4|159232.4|159343|159232.4|159313.7|159213|19
1652806870000|2022-05-17 17:01:10|159321.7|159231.7|159324|159234|159324|159234|159321.4|159231.4|20
1652806880000|2022-05-17 17:01:20|159323.8|159233.8|159322.9|159232.9|159323.8|159233.8|159320.1|159230.1|21
1652806890000|2022-05-17 17:01:30|159323.4|159233.4|159325.9|159235.9|159325.9|159235.9|159321.2|159231.2|22
1652806900000|2022-05-17 17:01:40|159325.5|159235.5|159329.7|159239.7|159330.9|159240.9|159324.8|159234.8|23
1652806910000|2022-05-17 17:01:50|159328.7|159238.7|159376.8|159246.8|159380|159267.2|159325.2|159235.2|25
1652806920000|2022-05-17 17:02:00|159376.7|159246.7|159378.6|159248.6|159382.8|159252.8|159376.4|159246.4|24
1652806930000|2022-05-17 17:02:10|159378|159248|159385.1|159255.1|159385.1|159255.1|159378|159248|24
1652806940000|2022-05-17 17:02:20|159384.9|159254.9|159387.4|159257.4|159387.5|159257.5|159384.1|159254.1|18
1652806950000|2022-05-17 17:02:30|159387.6|159257.6|159378.5|159248.5|159388.7|159272.2|159358.1|159248.1|29
1652806960000|2022-05-17 17:02:40|159376.2|159246.2|159364.4|159274.4|159382.2|159274.4|159360.6|159244.5|33
1652806970000|2022-05-17 17:02:50|159365|159275|159363.5|159273.5|159365.7|159275.7|159362.9|159272.9|27
1652806980000|2022-05-17 17:03:00|159364.1|159274.1|159389|159259|159390.1|159274.2|159364.1|159258.5|13
1652806990000|2022-05-17 17:03:10|159388.8|159258.8|159386.6|159256.6|159389.2|159259.2|159386.6|159256.6|7
1652807000000|2022-05-17 17:03:20|159386.7|159256.7|159382.2|159252.2|159388.6|159277.1|159355|159252.2|15
1652807010000|2022-05-17 17:03:30|159383.2|159253.2|159384.3|159254.3|159385|159255|159382.2|159252.2|10
1652807020000|2022-05-17 17:03:40|159382.8|159252.8|159385.7|159255.7|159385.7|159255.7|159382.8|159252.8|11
1652807030000|2022-05-17 17:03:50|159385.9|159255.9|159388|159258|159389.3|159259.3|159385.7|159255.7|13
1652807040000|2022-05-17 17:04:00|159388.2|159258.2|159385.8|159255.8|159388.2|159258.2|159385.8|159255.8|11
1652807050000|2022-05-17 17:04:10|159386.1|159256.1|159383.2|159253.2|159386.1|159256.1|159383.2|159253.2|8
1652807060000|2022-05-17 17:04:20|159384.6|159254.6|159386.4|159256.4|159386.6|159256.6|159382.6|159252.6|13
1652807070000|2022-05-17 17:04:30|159385.8|159255.8|159385|159255|159387|159257|159385|159255|11
1652807080000|2022-05-17 17:04:40|159383.4|159253.4|159368.6|159238.6|159385.8|159255.8|159368|159238|25
1652807090000|2022-05-17 17:04:50|159368.9|159238.9|159369.2|159239.2|159369.5|159239.5|159367.1|159237.1|31
1652807100000|2022-05-17 17:05:00|159370.5|159240.5|159369.6|159239.6|159370.9|159240.9|159369.2|159239.2|21
1652807110000|2022-05-17 17:05:10|159370.6|159240.6|159369.7|159239.7|159371.5|159241.5|159369.2|159239.2|20
1652807120000|2022-05-17 17:05:20|159370.1|159240.1|159372.9|159242.9|159372.9|159242.9|159369.6|159239.6|16
1652807130000|2022-05-17 17:05:30|159372.3|159242.3|159372.7|159242.7|159373.6|159243.6|159372.1|159242.1|20
1652807140000|2022-05-17 17:05:40|159373.4|159243.4|159350.4|159260.4|159373.5|159264.3|159347.3|159241.7|19
1652807150000|2022-05-17 17:05:50|159352|159262|159371.3|159241.3|159371.3|159262|159348.6|159241.2|16
1652807160000|2022-05-17 17:06:00|159372.1|159242.1|159372.9|159242.9|159373.1|159243.1|159371.4|159241.4|12
1652807170000|2022-05-17 17:06:10|159372.8|159242.8|159373.3|159243.3|159373.4|159243.4|159372.1|159242.1|17
1652807180000|2022-05-17 17:06:20|159372.4|159242.4|159371.2|159241.2|159374.1|159244.1|159371.2|159241.2|22
1652807190000|2022-05-17 17:06:30|159370.1|159240.1|159370.3|159240.3|159371.7|159241.7|159368.9|159238.9|14
1652807200000|2022-05-17 17:06:40|159370.1|159240.1|159372.6|159242.6|159373.7|159243.7|159370.1|159240.1|14
1652807210000|2022-05-17 17:06:50|159369.8|159239.8|159351.8|159261.8|159369.8|159262.5|159349.8|159239.8|10
1652807220000|2022-05-17 17:07:00|159351.2|159261.2|159356.5|159266.5|159356.5|159266.5|159349.8|159259.8|15
1652807230000|2022-05-17 17:07:10|159353.4|159263.4|159354|159264|159355.6|159265.6|159351.2|159261.2|16
1652807240000|2022-05-17 17:07:20|159354.4|159264.4|159355|159265|159355.3|159265.3|159354|159264|12
1652807250000|2022-05-17 17:07:30|159354|159264|159360.2|159270.2|159365.1|159275.1|159352.6|159262.6|17
1652807260000|2022-05-17 17:07:40|159356|159266|159359.5|159269.5|159361.1|159271.1|159356|159266|22
1652807270000|2022-05-17 17:07:50|159359.8|159269.8|159360.1|159270.1|159360.1|159270.1|159359.1|159269.1|17
1652807280000|2022-05-17 17:08:00|159360.9|159270.9|159358.1|159268.1|159360.9|159270.9|159357.6|159267.6|14
1652807290000|2022-05-17 17:08:10|159358.5|159268.5|159358.9|159268.9|159358.9|159268.9|159356.6|159266.6|11
1652807300000|2022-05-17 17:08:20|159359.3|159269.3|159358.9|159268.9|159362.3|159272.3|159358|159268|18
1652807310000|2022-05-17 17:08:30|159358.7|159268.7|159360.1|159270.1|159361.4|159271.4|159358.7|159268.7|14
1652807320000|2022-05-17 17:08:40|159359.1|159269.1|159357.2|159267.2|159360.1|159270.1|159356.3|159266.3|15
1652807330000|2022-05-17 17:08:50|159357.7|159267.7|159351.6|159261.6|159357.7|159267.7|159351.6|159261.6|17
1652807340000|2022-05-17 17:09:00|159350.5|159260.5|159352.5|159262.5|159352.5|159262.5|159348.6|159258.6|20
1652807350000|2022-05-17 17:09:10|159351.6|159261.6|159372.2|159242.2|159373.4|159262.6|159350.1|159239.2|16
1652807360000|2022-05-17 17:09:20|159372|159242|159360.5|159270.5|159372|159271|159350.2|159240.7|24
1652807370000|2022-05-17 17:09:30|159359.4|159269.4|159356.8|159266.8|159359.4|159269.4|159352.6|159262.6|28
1652807380000|2022-05-17 17:09:40|159356.3|159266.3|159355.7|159265.7|159357.3|159267.3|159355|159265|15
1652807390000|2022-05-17 17:09:50|159355.9|159265.9|159356.8|159266.8|159358|159268|159355.9|159265.9|16
1652807400000|2022-05-17 17:10:00|159356.6|159266.6|159341.6|159251.6|159359|159269|159340.5|159250.5|23
1652807410000|2022-05-17 17:10:10|159342.9|159252.9|159305.4|159215.4|159342.9|159252.9|159303.6|159213.6|27
1652807420000|2022-05-17 17:10:20|159307.3|159217.3|159314.9|159224.9|159314.9|159224.9|159302|159212|25
1652807430000|2022-05-17 17:10:30|159320.5|159230.5|159320.9|159230.9|159322.7|159232.7|159316.3|159226.3|25
1652807440000|2022-05-17 17:10:40|159321.7|159231.7|159321.2|159231.2|159321.7|159231.7|159319.3|159229.3|14
1652807450000|2022-05-17 17:10:50|159320.4|159230.4|159317.9|159227.9|159320.4|159230.4|159317.9|159227.9|8
1652807460000|2022-05-17 17:11:00|159318|159228|159317.6|159227.6|159319.2|159229.2|159313.6|159223.6|25
1652807470000|2022-05-17 17:11:10|159318.3|159228.3|159312.2|159222.2|159318.3|159228.3|159312.2|159222.2|17
1652807480000|2022-05-17 17:11:20|159312.4|159222.4|159315.3|159225.3|159318.4|159228.4|159310.2|159220.2|13
1652807490000|2022-05-17 17:11:30|159313.4|159223.4|159313.1|159223.1|159313.5|159223.5|159313.1|159223.1|6
1652807500000|2022-05-17 17:11:40|159314.6|159224.6|159312.7|159222.7|159314.8|159224.8|159312|159222|11
1652807510000|2022-05-17 17:11:50|159311.6|159221.6|159317|159227|159317|159227|159311.6|159221.6|12
1652807520000|2022-05-17 17:12:00|159313.8|159223.8|159317.2|159227.2|159319.2|159229.2|159313.2|159223.2|10
1652807530000|2022-05-17 17:12:10|159312.7|159222.7|159312.4|159222.4|159315.3|159225.3|159311.4|159221.4|21
1652807540000|2022-05-17 17:12:20|159313.1|159223.1|159315.1|159225.1|159320.3|159230.3|159311.7|159221.7|17
1652807550000|2022-05-17 17:12:30|159314.2|159224.2|159316.4|159226.4|159318.2|159228.2|159314|159224|9
1652807560000|2022-05-17 17:12:40|159315.3|159225.3|159308.9|159218.9|159317.4|159227.4|159307.5|159217.5|14
1652807570000|2022-05-17 17:12:50|159309.2|159219.2|159309.6|159219.6|159312.6|159222.6|159306.1|159216.1|18
1652807580000|2022-05-17 17:13:00|159310.2|159220.2|159306.1|159216.1|159311.2|159221.2|159297.5|159207.5|23
1652807590000|2022-05-17 17:13:10|159307.1|159217.1|159304.7|159214.7|159307.1|159217.1|159302.6|159212.6|14
1652807600000|2022-05-17 17:13:20|159306.9|159216.9|159306|159216|159308.2|159218.2|159306|159216|7
1652807610000|2022-05-17 17:13:30|159306.1|159216.1|159305.8|159215.8|159307.5|159217.5|159305.8|159215.8|6
1652807620000|2022-05-17 17:13:40|159307.8|159217.8|159308.6|159218.6|159309.2|159219.2|159304.4|159214.4|12
1652807630000|2022-05-17 17:13:50|159312|159222|159305.9|159215.9|159314|159224|159305.9|159215.9|9
1652807640000|2022-05-17 17:14:00|159306.8|159216.8|159306.2|159216.2|159310.9|159220.9|159303.5|159213.5|23
1652807650000|2022-05-17 17:14:10|159305.7|159215.7|159307.3|159217.3|159307.8|159217.8|159303.7|159213.7|14
1652807660000|2022-05-17 17:14:20|159305.7|159215.7|159305.9|159215.9|159308|159218|159304.6|159214.6|9
1652807670000|2022-05-17 17:14:30|159307.5|159217.5|159306|159216|159309.6|159219.6|159306|159216|8
1652807680000|2022-05-17 17:14:40|159298.8|159208.8|159312.3|159222.3|159315.3|159225.3|159298.8|159208.8|9
1652807690000|2022-05-17 17:14:50|159308.5|159218.5|159309.1|159219.1|159311.5|159221.5|159306.4|159216.4|7
1652807700000|2022-05-17 17:15:00|159310.6|159220.6|159309|159219|159310.6|159220.6|159308.8|159218.8|9
1652807710000|2022-05-17 17:15:10|159310.8|159220.8|159311.8|159221.8|159311.8|159221.8|159309.1|159219.1|8
1652807720000|2022-05-17 17:15:20|159310.3|159220.3|159307.4|159217.4|159312|159222|159307.4|159217.4|6
1652807730000|2022-05-17 17:15:30|159309.5|159219.5|159294.8|159204.8|159309.5|159219.5|159294.8|159204.8|15
1652807740000|2022-05-17 17:15:40|159294.7|159204.7|159300.3|159210.3|159305.8|159215.8|159294.7|159204.7|11
1652807750000|2022-05-17 17:15:50|159305|159215|159304.3|159214.3|159306|159216|159302.6|159212.6|8
1652807760000|2022-05-17 17:16:00|159306|159216|159312.9|159222.9|159312.9|159222.9|159301.6|159211.6|7
1652807770000|2022-05-17 17:16:10|159311.2|159221.2|159305.6|159215.6|159311.2|159221.2|159301|159211|9
1652807780000|2022-05-17 17:16:20|159307.3|159217.3|159289.8|159199.8|159307.3|159217.3|159289.4|159199.4|18
1652807790000|2022-05-17 17:16:30|159288.7|159198.7|159288.1|159198.1|159291.4|159201.4|159287.9|159197.9|10
1652807800000|2022-05-17 17:16:40|159288.4|159198.4|159286.8|159196.8|159288.4|159198.4|159286.8|159196.8|3
1652807810000|2022-05-17 17:16:50|159287.2|159197.2|159283.7|159193.7|159287.2|159197.2|159282.3|159192.3|8
1652807820000|2022-05-17 17:17:00|159284.4|159194.4|159281.4|159191.4|159292.6|159202.6|159276.5|159186.5|20
1652807830000|2022-05-17 17:17:10|159271.4|159181.4|159274|159184|159285.9|159195.9|159269.2|159179.2|13
1652807840000|2022-05-17 17:17:20|159281.2|159191.2|159171.4|159081.4|159281.2|159191.2|159165.5|159059.2|27
1652807850000|2022-05-17 17:17:30|159168.9|159078.9|159134.3|159004.3|159168.9|159078.9|159133.1|159003.1|28
1652807860000|2022-05-17 17:17:40|159135.2|159005.2|159129.2|158999.2|159136.6|159006.6|159128.2|158998.2|14
1652807870000|2022-05-17 17:17:50|159130.3|159000.3|159130.8|159000.8|159131.6|159001.6|159130.3|159000.3|5
1652807880000|2022-05-17 17:18:00|159128.1|158998.1|159133.5|159003.5|159147.8|159017.8|159128|158998|14
1652807890000|2022-05-17 17:18:10|159128.3|158998.3|159145.2|159015.2|159151|159021|159128.3|158998.3|27
1652807900000|2022-05-17 17:18:20|159145.3|159015.3|159138.8|159008.8|159149.7|159019.7|159138.6|159008.6|28
1652807910000|2022-05-17 17:18:30|159139.1|159009.1|159134.4|159044.4|159145.3|159046.2|159120|159008.7|28
1652807920000|2022-05-17 17:18:40|159136.1|159046.1|159142.5|159052.5|159151.9|159061.9|159133.8|159043.8|34
1652807930000|2022-05-17 17:18:50|159145.1|159055.1|159140.8|159050.8|159147.9|159057.9|159140.8|159050.8|22
1652807940000|2022-05-17 17:19:00|159140.1|159050.1|159150.8|159060.8|159151.6|159061.6|159140.1|159050.1|18
1652807950000|2022-05-17 17:19:10|159149.7|159059.7|159150.7|159060.7|159151.2|159061.2|159147.1|159057.1|14
1652807960000|2022-05-17 17:19:20|159150.5|159060.5|159148.8|159058.8|159152.9|159062.9|159148.7|159058.7|11
1652807970000|2022-05-17 17:19:30|159150.6|159060.6|159153.5|159063.5|159155.8|159065.8|159150.6|159060.6|10
1652807980000|2022-05-17 17:19:40|159152.6|159062.6|159153.3|159063.3|159155.5|159065.5|159151|159061|9
1652807990000|2022-05-17 17:19:50|159151.3|159061.3|159143.8|159053.8|159159.4|159069.4|159143.8|159053.8|23
1652808000000|2022-05-17 17:20:00|159142.3|159052.3|159138.4|159048.4|159142.3|159052.3|159138.4|159048.4|3
1652808010000|2022-05-17 17:20:10|159145.7|159055.7|159151.3|159061.3|159152.4|159062.4|159142.3|159052.3|14
1652808020000|2022-05-17 17:20:20|159150.1|159060.1|159148.9|159058.9|159151.4|159061.4|159148.9|159058.9|9
1652808030000|2022-05-17 17:20:30|159150.5|159060.5|159151.4|159061.4|159155.5|159065.5|159148.6|159058.6|11
1652808040000|2022-05-17 17:20:40|159150.7|159060.7|159144.7|159054.7|159150.7|159060.7|159144.7|159054.7|8
1652808050000|2022-05-17 17:20:50|159154.8|159064.8|159146.3|159056.3|159154.8|159064.8|159146.1|159056.1|15
1652808060000|2022-05-17 17:21:00|159146|159056|159146|159056|159152.8|159062.8|159145.9|159055.9|7
1652808070000|2022-05-17 17:21:10|159148.8|159058.8|159149.8|159059.8|159149.8|159059.8|159146.9|159056.9|6
1652808080000|2022-05-17 17:21:20|159148.1|159058.1|159144.5|159054.5|159148.4|159058.4|159144.5|159054.5|6
1652808090000|2022-05-17 17:21:30|159149.9|159059.9|159160.3|159070.3|159166.5|159076.5|159145.5|159055.5|15
1652808100000|2022-05-17 17:21:40|159162.2|159072.2|159162.4|159072.4|159163.7|159073.7|159160.4|159070.4|19
1652808110000|2022-05-17 17:21:50|159162.9|159072.9|159163.2|159073.2|159163.5|159073.5|159161.9|159071.9|14
1652808120000|2022-05-17 17:22:00|159163.7|159073.7|159162.9|159072.9|159164.2|159074.2|159162.8|159072.8|7
1652808130000|2022-05-17 17:22:10|159162.5|159072.5|159162.4|159072.4|159163.1|159073.1|159160|159070|8
1652808140000|2022-05-17 17:22:20|159162.2|159072.2|159165.1|159075.1|159165.1|159075.1|159161.6|159071.6|9
1652808150000|2022-05-17 17:22:30|159160.2|159070.2|159161|159071|159163.9|159073.9|159154.3|159064.3|14
1652808160000|2022-05-17 17:22:40|159161.5|159071.5|159158.9|159068.9|159162.5|159072.5|159158.2|159068.2|13
1652808170000|2022-05-17 17:22:50|159159.2|159069.2|159160.3|159070.3|159161.9|159071.9|159159.2|159069.2|11
1652808180000|2022-05-17 17:23:00|159160.5|159070.5|159162.9|159072.9|159167.7|159077.7|159160.5|159070.5|17
1652808190000|2022-05-17 17:23:10|159163.8|159073.8|159166.9|159076.9|159167.5|159077.5|159162.4|159072.4|9
1652808200000|2022-05-17 17:23:20|159165.6|159075.6|159160.5|159070.5|159167.7|159077.7|159158.4|159068.4|11
1652808210000|2022-05-17 17:23:30|159162.5|159072.5|159163.7|159073.7|159165.4|159075.4|159162.5|159072.5|8
1652808220000|2022-05-17 17:23:40|159163.3|159073.3|159160.4|159070.4|159163.3|159073.3|159155.5|159065.5|6
1652808230000|2022-05-17 17:23:50|159160.8|159070.8|159167|159077|159167|159077|159160.8|159070.8|5
1652808240000|2022-05-17 17:24:00|159167.1|159077.1|159168.7|159078.7|159178.1|159078.7|159156|159048.1|10
1652808250000|2022-05-17 17:24:10|159189.5|159059.5|159162.8|159072.8|159189.5|159072.8|159162.8|159050.7|9
1652808260000|2022-05-17 17:24:20|159157.1|159067.1|159160.8|159070.8|159163.1|159073.1|159157.1|159067.1|6
1652808270000|2022-05-17 17:24:30|159157.8|159067.8|159161.7|159071.7|159161.7|159071.7|159157.8|159067.8|6
1652808280000|2022-05-17 17:24:40|159160.8|159070.8|159145|159055|159161|159071|159141.6|159051.6|18
1652808290000|2022-05-17 17:24:50|159144.7|159054.7|159146.7|159056.7|159146.7|159056.7|159143|159053|14
1652808300000|2022-05-17 17:25:00|159145.2|159055.2|159146.1|159056.1|159153|159063|159144.3|159054.3|10
1652808310000|2022-05-17 17:25:10|159146.8|159056.8|159147.5|159057.5|159148.1|159058.1|159144.3|159054.3|15
1652808320000|2022-05-17 17:25:20|159147|159057|159148.2|159058.2|159149.4|159059.4|159147|159057|11
1652808330000|2022-05-17 17:25:30|159148.3|159058.3|159149.1|159059.1|159149.3|159059.3|159147.6|159057.6|8
1652808340000|2022-05-17 17:25:40|159150.2|159060.2|159147.7|159057.7|159150.5|159060.5|159144.7|159054.7|13
1652808350000|2022-05-17 17:25:50|159146.4|159056.4|159148.4|159058.4|159148.4|159058.4|159146.4|159056.4|7
1652808360000|2022-05-17 17:26:00|159148.3|159058.3|159144|159054|159149.4|159059.4|159143.7|159053.7|14
1652808370000|2022-05-17 17:26:10|159143.7|159053.7|159144.8|159054.8|159144.8|159054.8|159142.8|159052.8|5
1652808380000|2022-05-17 17:26:20|159143.2|159053.2|159142|159052|159149.3|159059.3|159142|159052|12
1652808390000|2022-05-17 17:26:30|159144.6|159054.6|159143.4|159053.4|159144.6|159054.6|159140.6|159050.6|21
1652808400000|2022-05-17 17:26:40|159141.8|159051.8|159134.6|159044.6|159143.8|159053.8|159123.9|159033.9|27
1652808410000|2022-05-17 17:26:50|159132.8|159042.8|159130.9|159040.9|159132.8|159042.8|159130.8|159040.8|11
1652808420000|2022-05-17 17:27:00|159130.8|159040.8|159129.1|159039.1|159137.2|159047.2|159128.5|159038.5|24
1652808430000|2022-05-17 17:27:10|159129|159039|159136.7|159046.7|159137.8|159047.8|159124.6|159034.6|30
1652808440000|2022-05-17 17:27:20|159136.1|159046.1|159138.7|159048.7|159139.4|159049.4|159135.3|159045.3|17
1652808450000|2022-05-17 17:27:30|159138.5|159048.5|159138.7|159048.7|159138.8|159048.8|159138.2|159048.2|11
1652808460000|2022-05-17 17:27:40|159138.3|159048.3|159135.1|159045.1|159139.1|159049.1|159134.7|159044.7|13
1652808470000|2022-05-17 17:27:50|159134.9|159044.9|159125.5|159035.5|159138.8|159048.8|159123.8|159033.8|29
1652808480000|2022-05-17 17:28:00|159127|159037|159131.4|159041.4|159137.2|159047.2|159126.8|159036.8|27
1652808490000|2022-05-17 17:28:10|159133.4|159043.4|159135.1|159045.1|159135.9|159045.9|159132.1|159042.1|22
1652808500000|2022-05-17 17:28:20|159134.9|159044.9|159143.1|159053.1|159143.2|159053.2|159134.2|159044.2|24
1652808510000|2022-05-17 17:28:30|159142.5|159052.5|159140.2|159050.2|159142.5|159052.5|159140.1|159050.1|18
1652808520000|2022-05-17 17:28:40|159140.1|159050.1|159135.5|159045.5|159140.1|159050.1|159135.5|159045.5|15
1652808530000|2022-05-17 17:28:50|159135.7|159045.7|159137.5|159047.5|159138.8|159048.8|159135.7|159045.7|16
1652808540000|2022-05-17 17:29:00|159138.6|159048.6|159135.9|159045.9|159138.6|159048.6|159133.5|159043.5|14
1652808550000|2022-05-17 17:29:10|159135.3|159045.3|159137.5|159047.5|159140.4|159050.4|159135|159045|16
1652808560000|2022-05-17 17:29:20|159138|159048|159135.3|159045.3|159138|159048|159135.3|159045.3|10
1652808570000|2022-05-17 17:29:30|159138.8|159048.8|159139.4|159049.4|159140|159050|159136.7|159046.7|16
1652808580000|2022-05-17 17:29:40|159139.5|159049.5|159152.2|159062.2|159153.8|159063.8|159139.3|159049.3|22
1652808590000|2022-05-17 17:29:50|159152.5|159062.5|159170.1|159080.1|159173.7|159083.7|159152.5|159062.5|13
1652808600000|2022-05-17 17:30:00|159166.4|159076.4|159167.1|159077.1|159167.7|159077.7|159166|159076|11
1652808610000|2022-05-17 17:30:10|159166.9|159076.9|159156.9|159066.9|159167.5|159077.5|159153.3|159063.3|14
1652808620000|2022-05-17 17:30:20|159156.6|159066.6|159167|159077|159171|159081|159155.6|159065.6|29
1652808630000|2022-05-17 17:30:30|159167.2|159077.2|159171.5|159081.5|159174.8|159084.8|159167.2|159077.2|18
1652808640000|2022-05-17 17:30:40|159170.5|159080.5|159164.5|159074.5|159173.9|159083.9|159163.6|159073.6|22
1652808650000|2022-05-17 17:30:50|159164.7|159074.7|159171.8|159081.8|159171.8|159081.8|159160.3|159070.3|23
1652808660000|2022-05-17 17:31:00|159170.5|159080.5|159164.1|159074.1|159172.2|159082.2|159160.5|159070.5|29
1652808670000|2022-05-17 17:31:10|159160.8|159070.8|159162.6|159072.6|159165.2|159075.2|159160.8|159070.8|8
1652808680000|2022-05-17 17:31:20|159162.5|159072.5|159165.5|159075.5|159169.9|159079.9|159158.5|159068.5|15
1652808690000|2022-05-17 17:31:30|159165.9|159075.9|159159.3|159069.3|159167.9|159077.9|159158|159068|25
1652808700000|2022-05-17 17:31:40|159159.7|159069.7|159140|159050|159166.2|159076.2|159140|159050|19
1652808710000|2022-05-17 17:31:50|159141.3|159051.3|159154.1|159064.1|159166.1|159076.1|159141.3|159051.3|29
1652808720000|2022-05-17 17:32:00|159155.8|159065.8|159141.4|159051.4|159158.7|159068.7|159122.1|159032.1|24
1652808730000|2022-05-17 17:32:10|159142.7|159052.7|159150.2|159060.2|159159.1|159069.1|159136.7|159046.7|21
1652808740000|2022-05-17 17:32:20|159148.9|159058.9|159146.5|159056.5|159153.5|159063.5|159143.2|159053.2|11
1652808750000|2022-05-17 17:32:30|159143.8|159053.8|159144.4|159054.4|159151|159061|159139.7|159049.7|18
1652808760000|2022-05-17 17:32:40|159143|159053|159114.3|159024.3|159143|159053|159103.1|159013.1|27
1652808770000|2022-05-17 17:32:50|159111.3|159021.3|159108.7|159018.7|159114|159024|159106.4|159016.4|17
1652808780000|2022-05-17 17:33:00|159108.1|159018.1|159109|159019|159109.1|159019.1|159106.4|159016.4|13
1652808790000|2022-05-17 17:33:10|159109.1|159019.1|159108.9|159018.9|159111.5|159021.5|159108.9|159018.9|10
1652808800000|2022-05-17 17:33:20|159108.2|159018.2|159114.9|159024.9|159117.5|159027.5|159108.2|159018.2|13
1652808810000|2022-05-17 17:33:30|159114.8|159024.8|159123|159033|159143.9|159033|159114.7|159006.2|17
1652808820000|2022-05-17 17:33:40|159126|159036|159120.7|159030.7|159126|159036|159118.2|159028.2|22
1652808830000|2022-05-17 17:33:50|159118.6|159028.6|159118.2|159028.2|159122.3|159032.3|159113.7|159023.7|12
1652808840000|2022-05-17 17:34:00|159117.4|159027.4|159115.7|159025.7|159117.8|159027.8|159115.7|159025.7|15
1652808850000|2022-05-17 17:34:10|159115.4|159025.4|159115|159025|159115.4|159025.4|159114.7|159024.7|7
1652808860000|2022-05-17 17:34:20|159117.3|159027.3|159119|159029|159119|159029|159113|159023|17
1652808870000|2022-05-17 17:34:30|159116|159026|159119.2|159029.2|159141.9|159038.1|159116|159010.7|13
1652808880000|2022-05-17 17:34:40|159118.5|159028.5|159117.7|159027.7|159122|159032|159117.7|159027.7|10
1652808890000|2022-05-17 17:34:50|159117.1|159027.1|159115|159025|159120.3|159030.3|159115|159025|11
1652808900000|2022-05-17 17:35:00|159112.8|159022.8|159113.2|159023.2|159115.8|159025.8|159112.8|159022.8|7
1652808910000|2022-05-17 17:35:10|159111|159021|159116.5|159026.5|159116.5|159026.5|159111|159021|9
1652808920000|2022-05-17 17:35:20|159116.6|159026.6|159110.5|159020.5|159116.7|159026.7|159110.2|159020.2|12
1652808930000|2022-05-17 17:35:30|159104.4|159014.4|159110.4|159020.4|159110.4|159020.4|159104.4|159014.4|5
1652808940000|2022-05-17 17:35:40|159109.8|159019.8|159110.3|159020.3|159110.3|159020.3|159109.8|159019.8|2
1652808950000|2022-05-17 17:35:50|159113.4|159023.4|159112.5|159022.5|159117|159027|159111.3|159021.3|15
1652808960000|2022-05-17 17:36:00|159112.6|159022.6|159110.1|159020.1|159113.1|159023.1|159107.2|159017.2|19
1652808970000|2022-05-17 17:36:10|159109|159019|159106.2|159016.2|159111.7|159021.7|159105.8|159015.8|11
1652808980000|2022-05-17 17:36:20|159107.4|159017.4|159112.9|159022.9|159112.9|159022.9|159106.3|159016.3|13
1652808990000|2022-05-17 17:36:30|159110.5|159020.5|159109.3|159019.3|159124.6|159034.6|159109.2|159019.2|7
1652809000000|2022-05-17 17:36:40|159110.4|159020.4|159118.9|159028.9|159126.5|159036.5|159110.4|159020.4|10
1652809010000|2022-05-17 17:36:50|159118.2|159028.2|159110.8|159020.8|159118.2|159028.2|159108.8|159018.8|20
1652809020000|2022-05-17 17:37:00|159109.9|159019.9|159112.8|159022.8|159115.9|159025.9|159109.9|159019.9|25
1652809030000|2022-05-17 17:37:10|159115.1|159025.1|159117.2|159027.2|159117.3|159027.3|159114.8|159024.8|19
1652809040000|2022-05-17 17:37:20|159117.1|159027.1|159115.5|159025.5|159117.1|159027.1|159112.7|159022.7|24
1652809050000|2022-05-17 17:37:30|159115.6|159025.6|159142.4|159052.4|159142.4|159052.4|159115.1|159025.1|26
1652809060000|2022-05-17 17:37:40|159141.6|159051.6|159143.6|159053.6|159145.5|159055.5|159141.6|159051.6|32
1652809070000|2022-05-17 17:37:50|159142.8|159052.8|159144.2|159054.2|159145.1|159055.1|159141.4|159051.4|17
1652809080000|2022-05-17 17:38:00|159143.4|159053.4|159138.7|159048.7|159143.5|159053.5|159125.1|159035.1|20
1652809090000|2022-05-17 17:38:10|159138.4|159048.4|159138.7|159048.7|159139.5|159049.5|159137.3|159047.3|20
1652809100000|2022-05-17 17:38:20|159138.6|159048.6|159144.8|159054.8|159146.6|159056.6|159131.6|159041.6|24
1652809110000|2022-05-17 17:38:30|159144.3|159054.3|159152.7|159062.7|159156.4|159066.4|159144.3|159054.3|20
1652809120000|2022-05-17 17:38:40|159152.6|159062.6|159148.8|159058.8|159152.7|159062.7|159145.1|159055.1|23
1652809130000|2022-05-17 17:38:50|159153|159063|159152.1|159062.1|159153.6|159063.6|159152|159062|7
1652809140000|2022-05-17 17:39:00|159151.8|159061.8|159150.2|159060.2|159151.8|159061.8|159150|159060|14
1652809150000|2022-05-17 17:39:10|159150.1|159060.1|159199.3|159069.3|159199.3|159093.7|159150.1|159060.1|29
1652809160000|2022-05-17 17:39:20|159198.6|159068.6|159195.4|159065.4|159198.8|159068.8|159195.4|159065.4|18
1652809170000|2022-05-17 17:39:30|159195.6|159065.6|159195.9|159065.9|159196.3|159066.3|159194.6|159064.6|16
1652809180000|2022-05-17 17:39:40|159198.1|159068.1|159177.2|159087.2|159200.8|159090.4|159177.2|159064.2|19
1652809190000|2022-05-17 17:39:50|159178.3|159088.3|159187.4|159097.4|159187.4|159097.4|159178.3|159088.3|24
1652809200000|2022-05-17 17:40:00|159186.5|159096.5|159181|159091|159188|159098|159180.6|159090.6|18
1652809210000|2022-05-17 17:40:10|159183.7|159093.7|159181.4|159091.4|159188.8|159098.8|159176.6|159086.6|17
1652809220000|2022-05-17 17:40:20|159180.8|159090.8|159178.5|159088.5|159180.8|159090.8|159177.2|159087.2|17
1652809230000|2022-05-17 17:40:30|159179.1|159089.1|159179.9|159089.9|159179.9|159089.9|159179.1|159089.1|3
1652809240000|2022-05-17 17:40:40|159178.8|159088.8|159182|159092|159182|159092|159178.8|159088.8|11
1652809250000|2022-05-17 17:40:50|159181.9|159091.9|159185.7|159095.7|159186.3|159096.3|159181.9|159091.9|7
1652809260000|2022-05-17 17:41:00|159185.1|159095.1|159185.5|159095.5|159185.5|159095.5|159184.8|159094.8|5
1652809270000|2022-05-17 17:41:10|159185.1|159095.1|159181.9|159091.9|159185.3|159095.3|159181.9|159091.9|4
1652809280000|2022-05-17 17:41:20|159186.1|159096.1|159186.1|159096.1|159186.1|159096.1|159186.1|159096.1|1
1652809290000|2022-05-17 17:41:30|159183.4|159093.4|159182.3|159092.3|159183.4|159093.4|159181.4|159091.4|4
1652809300000|2022-05-17 17:41:40|159181.5|159091.5|159181.6|159091.6|159185.5|159095.5|159180.5|159090.5|9
1652809310000|2022-05-17 17:41:50|159182.5|159092.5|159184.3|159094.3|159184.5|159094.5|159182.5|159092.5|7
1652809320000|2022-05-17 17:42:00|159184.2|159094.2|159193.3|159103.3|159195|159105|159184|159094|12
1652809330000|2022-05-17 17:42:10|159187.4|159097.4|159187|159097|159187.7|159097.7|159186.6|159096.6|4
1652809340000|2022-05-17 17:42:20|159186.9|159096.9|159173.8|159083.8|159186.9|159096.9|159173.8|159083.8|15
1652809350000|2022-05-17 17:42:30|159174.6|159084.6|159167.2|159077.2|159178.2|159088.2|159166.3|159076.3|17
1652809360000|2022-05-17 17:42:40|159170.1|159080.1|159174.8|159084.8|159177.1|159087.1|159168|159078|14
1652809370000|2022-05-17 17:42:50|159175.2|159085.2|159170.5|159080.5|159175.6|159085.6|159168.3|159078.3|19
1652809380000|2022-05-17 17:43:00|159170.6|159080.6|159155.9|159065.9|159171.9|159081.9|159155.9|159065.9|15
1652809390000|2022-05-17 17:43:10|159163.6|159073.6|159170.1|159080.1|159171.5|159081.5|159163.6|159073.6|16
1652809400000|2022-05-17 17:43:20|159170.4|159080.4|159166.4|159076.4|159171.7|159081.7|159161.4|159071.4|15
1652809410000|2022-05-17 17:43:30|159160.5|159070.5|159160.8|159070.8|159166|159076|159155.8|159065.8|13
1652809420000|2022-05-17 17:43:40|159161.9|159071.9|159162.7|159072.7|159168|159078|159161.1|159071.1|10
1652809430000|2022-05-17 17:43:50|159160.5|159070.5|159159|159069|159171.6|159081.6|159155.7|159065.7|31
1652809440000|2022-05-17 17:44:00|159159.4|159069.4|159156.6|159066.6|159165.5|159075.5|159149.2|159059.2|24
1652809450000|2022-05-17 17:44:10|159154.6|159064.6|159148.9|159058.9|159160.5|159070.5|159148.9|159058.9|11
1652809460000|2022-05-17 17:44:20|159150.5|159060.5|159155.8|159065.8|159155.8|159065.8|159150.5|159060.5|7
1652809470000|2022-05-17 17:44:30|159155.4|159065.4|159154.9|159064.9|159155.4|159065.4|159148.8|159058.8|8
1652809480000|2022-05-17 17:44:40|159154.3|159064.3|159152.9|159062.9|159157.9|159067.9|159145.8|159055.8|13
1652809490000|2022-05-17 17:44:50|159148.2|159058.2|159159|159069|159165.8|159075.8|159148.2|159058.2|23
1652809500000|2022-05-17 17:45:00|159160.1|159070.1|159155.6|159065.6|159164.6|159074.6|159151.8|159061.8|15
1652809510000|2022-05-17 17:45:10|159157.5|159067.5|159156|159066|159159|159069|159153.4|159063.4|16
1652809520000|2022-05-17 17:45:20|159157.2|159067.2|159156.3|159066.3|159159.4|159069.4|159151.6|159061.6|13
1652809530000|2022-05-17 17:45:30|159160.7|159070.7|159155.8|159065.8|159168.5|159078.5|159149.7|159059.7|15
1652809540000|2022-05-17 17:45:40|159153.9|159063.9|159141.3|159051.3|159155|159065|159141.3|159051.3|14
1652809550000|2022-05-17 17:45:50|159140.7|159050.7|159150.1|159060.1|159153.5|159063.5|159140.7|159050.7|16
1652809560000|2022-05-17 17:46:00|159149.5|159059.5|159149.1|159059.1|159171.6|159081.6|159137.4|159047.4|28
1652809570000|2022-05-17 17:46:10|159149.7|159059.7|159147.7|159057.7|159150.7|159060.7|159146.6|159056.6|18
1652809580000|2022-05-17 17:46:20|159147.4|159057.4|159150.1|159060.1|159150.4|159060.4|159147.4|159057.4|17
1652809590000|2022-05-17 17:46:30|159150.2|159060.2|159151.2|159061.2|159152.1|159062.1|159150.2|159060.2|8
1652809600000|2022-05-17 17:46:40|159151.4|159061.4|159150.8|159060.8|159152.2|159062.2|159149.6|159059.6|16
1652809610000|2022-05-17 17:46:50|159150.7|159060.7|159152.8|159062.8|159156.8|159066.8|159150.7|159060.7|11
1652809620000|2022-05-17 17:47:00|159152.7|159062.7|159156.4|159066.4|159156.4|159066.4|159145.3|159055.3|17
1652809630000|2022-05-17 17:47:10|159153.7|159063.7|159148.8|159058.8|159153.7|159063.7|159146.6|159056.6|14
1652809640000|2022-05-17 17:47:20|159144.9|159054.9|159146.8|159056.8|159149.4|159059.4|159144.9|159054.9|16
1652809650000|2022-05-17 17:47:30|159146.7|159056.7|159147.8|159057.8|159147.8|159057.8|159146.7|159056.7|5
1652809660000|2022-05-17 17:47:40|159148.1|159058.1|159164.7|159074.7|159166.5|159076.5|159148.1|159058.1|27
1652809670000|2022-05-17 17:47:50|159163.2|159073.2|159163.5|159073.5|159170|159080|159161.3|159071.3|22
1652809680000|2022-05-17 17:48:00|159164.4|159074.4|159165.3|159075.3|159165.5|159075.5|159164.1|159074.1|7
1652809690000|2022-05-17 17:48:10|159165.6|159075.6|159158.4|159068.4|159168.2|159078.2|159157.7|159067.7|19
1652809700000|2022-05-17 17:48:20|159158.7|159068.7|159158.6|159068.6|159158.7|159068.7|159148.2|159058.2|15
1652809710000|2022-05-17 17:48:30|159158.9|159068.9|159158.5|159068.5|159158.9|159068.9|159154.9|159064.9|11
1652809720000|2022-05-17 17:48:40|159158.6|159068.6|159156.9|159066.9|159160.2|159070.2|159156.9|159066.9|8
1652809730000|2022-05-17 17:48:50|159156.1|159066.1|159158.6|159068.6|159159.6|159069.6|159155.5|159065.5|14
1652809740000|2022-05-17 17:49:00|159157.9|159067.9|159156.3|159066.3|159157.9|159067.9|159155.1|159065.1|12
1652809750000|2022-05-17 17:49:10|159155.8|159065.8|159144.6|159054.6|159155.8|159065.8|159141.5|159051.5|17
1652809760000|2022-05-17 17:49:20|159148.9|159058.9|159147.4|159057.4|159150|159060|159145.8|159055.8|17
1652809770000|2022-05-17 17:49:30|159147.3|159057.3|159150.2|159060.2|159150.3|159060.3|159147.3|159057.3|13
1652809780000|2022-05-17 17:49:40|159150.1|159060.1|159150.5|159060.5|159150.5|159060.5|159147.9|159057.9|5
1652809790000|2022-05-17 17:49:50|159150.4|159060.4|159148.3|159058.3|159150.7|159060.7|159148.3|159058.3|8
1652809800000|2022-05-17 17:50:00|159148.7|159058.7|159150.3|159060.3|159150.3|159060.3|159147.9|159057.9|6
1652809810000|2022-05-17 17:50:10|159150.2|159060.2|159167.7|159037.7|159167.9|159060.2|159149.1|159036.7|8
1652809820000|2022-05-17 17:50:20|159167.9|159037.9|159151.6|159061.6|159168|159061.6|159149.9|159037.8|12
1652809830000|2022-05-17 17:50:30|159151.1|159061.1|159135.4|159045.4|159152.9|159062.9|159133.9|159043.9|23
1652809840000|2022-05-17 17:50:40|159134.7|159044.7|159134.2|159044.2|159136.9|159046.9|159133.9|159043.9|19
1652809850000|2022-05-17 17:50:50|159134.3|159044.3|159135.6|159045.6|159135.9|159045.9|159133.4|159043.4|15
1652809860000|2022-05-17 17:51:00|159135.9|159045.9|159137.7|159047.7|159138.3|159048.3|159135.8|159045.8|15
1652809870000|2022-05-17 17:51:10|159135.5|159045.5|159137|159047|159137.8|159047.8|159135.5|159045.5|13
1652809880000|2022-05-17 17:51:20|159136.8|159046.8|159136.6|159046.6|159137|159047|159136.2|159046.2|11
1652809890000|2022-05-17 17:51:30|159137|159047|159138.7|159048.7|159138.7|159048.7|159135.9|159045.9|15
1652809900000|2022-05-17 17:51:40|159137.2|159047.2|159133.7|159043.7|159137.4|159047.4|159133.2|159043.2|13
1652809910000|2022-05-17 17:51:50|159133.6|159043.6|159133.2|159043.2|159135.4|159045.4|159132.3|159042.3|13
1652809920000|2022-05-17 17:52:00|159133.3|159043.3|159100.9|159010.9|159133.8|159043.8|159099.3|159009.3|17
1652809930000|2022-05-17 17:52:10|159102|159012|159100|159010|159102.3|159012.3|159099.8|159009.8|12
1652809940000|2022-05-17 17:52:20|159100.6|159010.6|159101|159011|159101.1|159011.1|159099.3|159009.3|16
1652809950000|2022-05-17 17:52:30|159101.3|159011.3|159100.5|159010.5|159101.5|159011.5|159100|159010|12
1652809960000|2022-05-17 17:52:40|159100.9|159010.9|159101.2|159011.2|159103.5|159013.5|159100.9|159010.9|19
1652809970000|2022-05-17 17:52:50|159101.4|159011.4|159101.5|159011.5|159102.6|159012.6|159101.4|159011.4|5
1652809980000|2022-05-17 17:53:00|159101.4|159011.4|159106.3|159016.3|159115.3|159025.3|159101|159011|26
1652809990000|2022-05-17 17:53:10|159106.5|159016.5|159105.5|159015.5|159107.7|159017.7|159105.5|159015.5|12
1652810000000|2022-05-17 17:53:20|159105|159015|159105.7|159015.7|159106.2|159016.2|159104.3|159014.3|15
1652810010000|2022-05-17 17:53:30|159105.8|159015.8|159106.2|159016.2|159106.4|159016.4|159105.7|159015.7|7
1652810020000|2022-05-17 17:53:40|159106|159016|159105.9|159015.9|159106.2|159016.2|159105.8|159015.8|5
1652810030000|2022-05-17 17:53:50|159105.8|159015.8|159105.5|159015.5|159105.9|159015.9|159105.5|159015.5|5
1652810040000|2022-05-17 17:54:00|159103.6|159013.6|159102.6|159012.6|159104.8|159014.8|159100.8|159010.8|18
1652810050000|2022-05-17 17:54:10|159100.3|159010.3|159101.9|159011.9|159103.1|159013.1|159099.8|159009.8|20
1652810060000|2022-05-17 17:54:20|159100.8|159010.8|159089.9|158999.9|159101.8|159011.8|159088.1|158998.1|14
1652810070000|2022-05-17 17:54:30|159095.8|159005.8|159089.9|158999.9|159095.8|159005.8|159089.3|158999.3|14
1652810080000|2022-05-17 17:54:40|159090.3|159000.3|159102.6|159012.6|159104.1|159014.1|159087.4|158997.4|20
1652810090000|2022-05-17 17:54:50|159105.1|159015.1|159107.6|159017.6|159107.8|159017.8|159105.1|159015.1|21
1652810100000|2022-05-17 17:55:00|159107.9|159017.9|159107.6|159017.6|159107.9|159017.9|159105.2|159015.2|20
1652810110000|2022-05-17 17:55:10|159107.7|159017.7|159106.3|159016.3|159107.9|159017.9|159104.3|159014.3|17
1652810120000|2022-05-17 17:55:20|159105.2|159015.2|159108.9|159018.9|159108.9|159018.9|159103.6|159013.6|17
1652810130000|2022-05-17 17:55:30|159109.5|159019.5|159109.7|159019.7|159109.7|159019.7|159109|159019|7
1652810140000|2022-05-17 17:55:40|159110|159020|159106.1|159016.1|159110|159020|159103.6|159013.6|8
1652810150000|2022-05-17 17:55:50|159106.3|159016.3|159103.3|159013.3|159107.4|159017.4|159100.3|159010.3|18
1652810160000|2022-05-17 17:56:00|159102.9|159012.9|159103.6|159013.6|159104.2|159014.2|159102.6|159012.6|23
1652810170000|2022-05-17 17:56:10|159103.4|159013.4|159102.9|159012.9|159103.7|159013.7|159102.6|159012.6|13
1652810180000|2022-05-17 17:56:20|159102.5|159012.5|159101.6|159011.6|159103.1|159013.1|159101.6|159011.6|15
1652810190000|2022-05-17 17:56:30|159096.8|159006.8|159105.3|159015.3|159107.5|159017.5|159096.8|159006.8|24
1652810200000|2022-05-17 17:56:40|159105.2|159015.2|159105.4|159015.4|159106.2|159016.2|159103.9|159013.9|15
1652810210000|2022-05-17 17:56:50|159105.2|159015.2|159105.4|159015.4|159105.9|159015.9|159104.9|159014.9|17
1652810220000|2022-05-17 17:57:00|159106.2|159016.2|159107.5|159017.5|159108.5|159018.5|159106|159016|19
1652810230000|2022-05-17 17:57:10|159107.9|159017.9|159107|159017|159108.2|159018.2|159107|159017|14
1652810240000|2022-05-17 17:57:20|159106.3|159016.3|159126.6|158996.6|159126.6|159018.1|159105.7|158995.9|14
1652810250000|2022-05-17 17:57:30|159126.1|158996.1|159128.7|158998.7|159128.9|158998.9|159124.4|158994.4|20
1652810260000|2022-05-17 17:57:40|159128.2|158998.2|159109.1|159019.1|159129.4|159019.2|159109.1|158997.3|14
1652810270000|2022-05-17 17:57:50|159108.6|159018.6|159107.2|159017.2|159108.9|159018.9|159107.2|159017.2|11
1652810280000|2022-05-17 17:58:00|159105.6|159015.6|159106|159016|159106.1|159016.1|159104.8|159014.8|10
1652810290000|2022-05-17 17:58:10|159105.3|159015.3|159107.6|159017.6|159109.4|159019.4|159105.3|159015.3|10
1652810300000|2022-05-17 17:58:20|159108.2|159018.2|159111|159021|159111.2|159021.2|159106|159016|15
1652810310000|2022-05-17 17:58:30|159110.4|159020.4|159109.4|159019.4|159112.6|159022.6|159106.6|159016.6|11
1652810320000|2022-05-17 17:58:40|159108.4|159018.4|159109.5|159019.5|159109.5|159019.5|159107.1|159017.1|9
1652810330000|2022-05-17 17:58:50|159110.4|159020.4|159115.4|159025.4|159133.1|159025.4|159110.4|159002.4|9
1652810340000|2022-05-17 17:59:00|159114.1|159024.1|159116.8|159026.8|159116.8|159026.8|159113.1|159023.1|9
1652810350000|2022-05-17 17:59:10|159115.5|159025.5|159113|159023|159115.5|159025.5|159111.6|159021.6|6
1652810360000|2022-05-17 17:59:20|159113.5|159023.5|159115.6|159025.6|159119.9|159029.9|159108.9|159018.9|19
1652810370000|2022-05-17 17:59:30|159116|159026|159114.7|159024.7|159117.6|159027.6|159113|159023|14
1652810380000|2022-05-17 17:59:40|159113.9|159023.9|159132.6|159002.6|159132.6|159025|159113.6|159002.4|16
1652810390000|2022-05-17 17:59:50|159134.6|159004.6|159110.5|159020.5|159135.1|159021|159110.5|158999.6|22
1652810400000|2022-05-17 18:00:00|159108.5|159018.5|159109.5|159019.5|159110.2|159020.2|159104.9|159014.9|15
1652810410000|2022-05-17 18:00:10|159109.8|159019.8|159115.2|159025.2|159119|159029|159109.8|159019.8|14
1652810420000|2022-05-17 18:00:20|159114|159024|159112.4|159022.4|159117.6|159027.6|159111.9|159021.9|12
1652810430000|2022-05-17 18:00:30|159118.3|159028.3|159110.5|159020.5|159118.3|159028.3|159110.3|159020.3|9
1652810440000|2022-05-17 18:00:40|159109.5|159019.5|159112.7|159022.7|159114.1|159024.1|159109|159019|8
1652810450000|2022-05-17 18:00:50|159116.1|159026.1|159112.5|159022.5|159117.3|159027.3|159110.2|159020.2|14
1652810460000|2022-05-17 18:01:00|159112.6|159022.6|159111.1|159021.1|159114.5|159024.5|159109.6|159019.6|10
1652810470000|2022-05-17 18:01:10|159109.6|159019.6|159108.4|159018.4|159114.7|159024.7|159107|159017|24
1652810480000|2022-05-17 18:01:20|159106.6|159016.6|159109.4|159019.4|159111.1|159021.1|159106.6|159016.6|7
1652810490000|2022-05-17 18:01:30|159108.7|159018.7|159110.5|159020.5|159111.9|159021.9|159108.7|159018.7|10
1652810500000|2022-05-17 18:01:40|159110|159020|159109.4|159019.4|159113.7|159023.7|159109.3|159019.3|9
1652810510000|2022-05-17 18:01:50|159107.5|159017.5|159114.2|159024.2|159114.2|159024.2|159107.5|159017.5|11
1652810520000|2022-05-17 18:02:00|159114.4|159024.4|159112.6|159022.6|159114.4|159024.4|159107.9|159017.9|20
1652810530000|2022-05-17 18:02:10|159111.9|159021.9|159118.2|159028.2|159118.7|159028.7|159108.6|159018.6|15
1652810540000|2022-05-17 18:02:20|159136.5|159006.5|159126.2|159036.2|159141.9|159040.6|159125.2|159006.5|11
1652810550000|2022-05-17 18:02:30|159153.4|159063.4|159146.2|159056.2|159154.1|159064.1|159144.6|159054.6|31
1652810560000|2022-05-17 18:02:40|159149.4|159059.4|159150.5|159060.5|159151.5|159061.5|159146.3|159056.3|28
1652810570000|2022-05-17 18:02:50|159150.3|159060.3|159148.3|159058.3|159151.3|159061.3|159148.3|159058.3|27
1652810580000|2022-05-17 18:03:00|159146.1|159056.1|159139.9|159049.9|159146.1|159056.1|159137.9|159047.9|23
1652810590000|2022-05-17 18:03:10|159142.2|159052.2|159124.8|159034.8|159142.2|159052.2|159121.4|159031.4|28
1652810600000|2022-05-17 18:03:20|159127.6|159037.6|159124.4|159034.4|159127.6|159037.6|159122.4|159032.4|19
1652810610000|2022-05-17 18:03:30|159123.7|159033.7|159118.6|159028.6|159123.7|159033.7|159116.5|159026.5|14
1652810620000|2022-05-17 18:03:40|159117.7|159027.7|159121.7|159031.7|159123.3|159033.3|159116.9|159026.9|10
1652810630000|2022-05-17 18:03:50|159121.6|159031.6|159121.1|159031.1|159123.2|159033.2|159120.1|159030.1|7
1652810640000|2022-05-17 18:04:00|159121|159031|159115.9|159025.9|159127.3|159037.3|159115.9|159025.9|14
1652810650000|2022-05-17 18:04:10|159115.4|159025.4|159118.1|159028.1|159121.8|159031.8|159114.1|159024.1|25
1652810660000|2022-05-17 18:04:20|159118|159028|159119.3|159029.3|159123.4|159033.4|159115.7|159025.7|19
1652810670000|2022-05-17 18:04:30|159118.6|159028.6|159116.2|159026.2|159124|159034|159116.2|159026.2|8
1652810680000|2022-05-17 18:04:40|159118.9|159028.9|159118.3|159028.3|159118.9|159028.9|159118.3|159028.3|2
1652810690000|2022-05-17 18:04:50|159119.8|159029.8|159120.4|159030.4|159122.5|159032.5|159116.8|159026.8|9
1652810700000|2022-05-17 18:05:00|159124.4|159034.4|159112.1|159022.1|159124.4|159034.4|159108.9|159018.9|21
1652810710000|2022-05-17 18:05:10|159111.1|159021.1|159115.7|159025.7|159126.8|159036.8|159111.1|159021.1|30
1652810720000|2022-05-17 18:05:20|159115.5|159025.5|159122.7|159032.7|159122.7|159032.7|159115.3|159025.3|22
1652810730000|2022-05-17 18:05:30|159122.5|159032.5|159132.1|159042.1|159132.1|159042.1|159122.5|159032.5|19
1652810740000|2022-05-17 18:05:40|159131.9|159041.9|159130.3|159040.3|159131.9|159041.9|159128.7|159038.7|11
1652810750000|2022-05-17 18:05:50|159150.9|159020.9|159145.7|159015.7|159153.8|159023.8|159140.7|159010.7|22
1652810760000|2022-05-17 18:06:00|159145.5|159015.5|159150.2|159020.2|159150.5|159020.5|159145.5|159015.5|10
1652810770000|2022-05-17 18:06:10|159149.8|159019.8|159148.9|159018.9|159150.4|159020.4|159148.3|159018.3|5
1652810780000|2022-05-17 18:06:20|159149|159019|159154.1|159024.1|159155|159025|159149|159019|16
1652810790000|2022-05-17 18:06:30|159154.4|159024.4|159149.9|159059.9|159154.4|159061.4|159143.4|159024.4|29
1652810800000|2022-05-17 18:06:40|159148.7|159058.7|159219.1|159089.1|159220.6|159090.6|159148.7|159050.9|34
1652810810000|2022-05-17 18:06:50|159221.4|159091.4|159224.5|159094.5|159224.5|159094.5|159218.7|159088.7|32
1652810820000|2022-05-17 18:07:00|159223.3|159093.3|159225.2|159095.2|159226.4|159096.4|159223.3|159093.3|29
1652810830000|2022-05-17 18:07:10|159226.6|159096.6|159228.3|159098.3|159228.8|159098.8|159221.1|159091.1|29
1652810840000|2022-05-17 18:07:20|159216.5|159086.5|159204.7|159074.7|159220.1|159090.1|159204|159074|32
1652810850000|2022-05-17 18:07:30|159204.3|159074.3|159229.3|159099.3|159233.1|159103.1|159197.9|159067.9|26
1652810860000|2022-05-17 18:07:40|159230.4|159100.4|159246|159116|159259.8|159129.8|159230.4|159100.4|31
1652810870000|2022-05-17 18:07:50|159246.1|159116.1|159245.1|159115.1|159246.9|159116.9|159244.6|159114.6|25
1652810880000|2022-05-17 18:08:00|159244.1|159114.1|159204.6|159074.6|159244.4|159114.4|159204.6|159074.6|26
1652810890000|2022-05-17 18:08:10|159203.3|159073.3|159112.8|158982.8|159205.1|159075.1|159108.4|158978.4|28
1652810900000|2022-05-17 18:08:20|159116|158986|159027.8|158897.8|159116|158986|159008|158878|36
1652810910000|2022-05-17 18:08:30|159020.9|158890.9|159036.4|158906.4|159037.9|158907.9|159020.9|158890.9|29
1652810920000|2022-05-17 18:08:40|159034.8|158904.8|159011.1|158881.1|159034.8|158904.8|159010.9|158880.9|30
1652810930000|2022-05-17 18:08:50|159010.1|158880.1|158971.4|158841.4|159010.1|158880.1|158957.1|158827.1|33
1652810940000|2022-05-17 18:09:00|158973.3|158843.3|159020.5|158890.5|159021.6|158891.6|158973.3|158843.3|31
1652810950000|2022-05-17 18:09:10|159017.9|158887.9|159060.9|158930.9|159077.7|158947.7|159017.9|158887.9|38
1652810960000|2022-05-17 18:09:20|159062|158932|159030.8|158900.8|159065.8|158935.8|159021.6|158891.6|28
1652810970000|2022-05-17 18:09:30|159030|158900|159064.5|158934.5|159068.5|158938.5|159008.6|158878.6|31
1652810980000|2022-05-17 18:09:40|159070.7|158940.7|159026.9|158896.9|159070.7|158940.7|159018.5|158888.5|32
1652810990000|2022-05-17 18:09:50|159025.2|158895.2|159044.8|158914.8|159045|158915|159014|158884|29
1652811000000|2022-05-17 18:10:00|159046.7|158916.7|159074.8|158944.8|159080.8|158950.8|159046.7|158916.7|36
1652811010000|2022-05-17 18:10:10|159075.2|158945.2|159083.4|158953.4|159086.3|158956.3|159072.7|158942.7|29
1652811020000|2022-05-17 18:10:20|159084.2|158954.2|159135.2|159005.2|159144.8|159014.8|159082.6|158952.6|33
1652811030000|2022-05-17 18:10:30|159137|159007|159128.8|158998.8|159143.1|159013.1|159126.5|158996.5|29
1652811040000|2022-05-17 18:10:40|159129.8|158999.8|159137.6|159007.6|159197.3|159067.3|159126.2|158996.2|33
1652811050000|2022-05-17 18:10:50|159136.8|159006.8|159137.4|159007.4|159139|159009|159120.3|158990.3|32
1652811060000|2022-05-17 18:11:00|159134.8|159004.8|159133|159003|159144|159014|159133|159003|35
1652811070000|2022-05-17 18:11:10|159134.7|159004.7|159144.3|159014.3|159144.3|159014.3|159129.6|158999.6|25
1652811080000|2022-05-17 18:11:20|159149.4|159019.4|159134.9|159004.9|159154.6|159024.6|159134.9|159004.9|22
1652811090000|2022-05-17 18:11:30|159135.2|159005.2|159160.4|159030.4|159189.9|159059.9|159133.1|159003.1|32
1652811100000|2022-05-17 18:11:40|159167.5|159037.5|159196.2|159066.2|159196.2|159066.2|159121.4|158991.4|32
1652811110000|2022-05-17 18:11:50|159187.8|159057.8|159194.8|159064.8|159197|159067|159187.8|159057.8|23
1652811120000|2022-05-17 18:12:00|159193.4|159063.4|159141.2|159011.2|159194.3|159064.3|159138.1|159008.1|34
1652811130000|2022-05-17 18:12:10|159145.5|159015.5|159184.2|159054.2|159199.5|159069.5|159143.6|159013.6|31
1652811140000|2022-05-17 18:12:20|159185.6|159055.6|159190.9|159060.9|159194.1|159064.1|159175.6|159045.6|33
1652811150000|2022-05-17 18:12:30|159189.9|159059.9|159183.1|159053.1|159197.7|159067.7|159179.4|159049.4|37
1652811160000|2022-05-17 18:12:40|159185.3|159055.3|159197.9|159067.9|159199.5|159069.5|159183.4|159053.4|25
1652811170000|2022-05-17 18:12:50|159196.8|159066.8|159199.3|159069.3|159201.1|159071.1|159191.7|159061.7|26
1652811180000|2022-05-17 18:13:00|159198.9|159068.9|159192.6|159062.6|159203.2|159073.2|159187.3|159057.3|27
1652811190000|2022-05-17 18:13:10|159192.9|159062.9|159304.5|159174.5|159307.3|159177.3|159192.9|159062.9|27
1652811200000|2022-05-17 18:13:20|159302.7|159172.7|159308.6|159178.6|159309.4|159179.4|159271.1|159141.1|36
1652811210000|2022-05-17 18:13:30|159308.8|159178.8|159309.4|159179.4|159315|159185|159308.1|159178.1|23
1652811220000|2022-05-17 18:13:40|159310|159180|159438.3|159308.3|159467|159337|159308.6|159178.6|33
1652811230000|2022-05-17 18:13:50|159416.4|159286.4|159389.7|159259.7|159454|159324|159383|159253|38
1652811240000|2022-05-17 18:14:00|159394.6|159264.6|159397.6|159267.6|159449.5|159319.5|159389.9|159259.9|38
1652811250000|2022-05-17 18:14:10|159399.1|159269.1|159403.4|159273.4|159408.6|159278.6|159383.2|159253.2|37
1652811260000|2022-05-17 18:14:20|159410.6|159280.6|159291.9|159161.9|159410.6|159280.6|159287.8|159157.8|37
1652811270000|2022-05-17 18:14:30|159291.1|159161.1|159340.2|159210.2|159345.4|159215.4|159281.9|159151.9|39
1652811280000|2022-05-17 18:14:40|159339.4|159209.4|159354.2|159224.2|159377.6|159247.6|159331.7|159201.7|36
1652811290000|2022-05-17 18:14:50|159341.2|159211.2|159328.5|159198.5|159343.1|159213.1|159308.8|159178.8|39
1652811300000|2022-05-17 18:15:00|159314.3|159184.3|159384|159254|159391.7|159261.7|159282.8|159152.8|40
1652811310000|2022-05-17 18:15:10|159383.3|159253.3|159340|159210|159399.7|159269.7|159319.8|159189.8|38
1652811320000|2022-05-17 18:15:20|159322.1|159192.1|159397.7|159267.7|159411.2|159281.2|159318.1|159188.1|40
1652811330000|2022-05-17 18:15:30|159376.9|159246.9|159378.3|159248.3|159385.7|159255.7|159362.8|159232.8|39
1652811340000|2022-05-17 18:15:40|159378.4|159248.4|159351.1|159221.1|159379.5|159249.5|159344|159214|37
1652811350000|2022-05-17 18:15:50|159349.1|159219.1|159293.7|159163.7|159350.8|159220.8|159292.2|159162.2|32
1652811360000|2022-05-17 18:16:00|159293.4|159163.4|159323.6|159193.6|159326.4|159196.4|159272.6|159142.6|39
1652811370000|2022-05-17 18:16:10|159322.9|159192.9|159301.8|159171.8|159325|159195|159280.8|159150.8|39
1652811380000|2022-05-17 18:16:20|159307|159177|159263.8|159133.8|159309.3|159179.3|159263.8|159133.8|34
1652811390000|2022-05-17 18:16:30|159263.2|159133.2|159296.5|159166.5|159296.5|159166.5|159263.2|159133.2|38
1652811400000|2022-05-17 18:16:40|159296.4|159166.4|159292.2|159162.2|159300|159170|159275.4|159145.4|32
1652811410000|2022-05-17 18:16:50|159293|159163|159276.1|159146.1|159321.6|159191.6|159276.1|159146.1|36
1652811420000|2022-05-17 18:17:00|159274.6|159144.6|159285.2|159155.2|159320.9|159190.9|159274.1|159144.1|39
1652811430000|2022-05-17 18:17:10|159277|159147|159314.4|159184.4|159317|159187|159277|159147|39
1652811440000|2022-05-17 18:17:20|159309.4|159179.4|159326.4|159196.4|159328.5|159198.5|159278.2|159148.2|38
1652811450000|2022-05-17 18:17:30|159327.4|159197.4|159311.3|159181.3|159328.1|159198.1|159304|159174|40
1652811460000|2022-05-17 18:17:40|159316.1|159186.1|159311.7|159181.7|159322.9|159192.9|159284.6|159154.6|40
1652811470000|2022-05-17 18:17:50|159311.8|159181.8|159309.8|159179.8|159316.7|159186.7|159287.5|159157.5|40
1652811480000|2022-05-17 18:18:00|159316.6|159186.6|159318.5|159188.5|159321.6|159191.6|159286.6|159156.6|37
1652811490000|2022-05-17 18:18:10|159317.9|159187.9|159296.7|159166.7|159328.7|159198.7|159296.4|159166.4|40
1652811500000|2022-05-17 18:18:20|159304.9|159174.9|159317.2|159187.2|159317.2|159187.2|159283.9|159153.9|37
1652811510000|2022-05-17 18:18:30|159321.2|159191.2|159292.1|159162.1|159321.9|159191.9|159292.1|159162.1|38
1652811520000|2022-05-17 18:18:40|159294|159164|159271.2|159141.2|159294|159164|159271.2|159141.2|38
1652811530000|2022-05-17 18:18:50|159269.1|159139.1|159279|159149|159279|159149|159269.1|159139.1|33
1652811540000|2022-05-17 18:19:00|159279.4|159149.4|159302.1|159172.1|159302.1|159172.1|159276.9|159146.9|33
1652811550000|2022-05-17 18:19:10|159302.6|159172.6|159303.2|159213.2|159323.5|159215.6|159296.9|159172.3|36
1652811560000|2022-05-17 18:19:20|159303.7|159213.7|159291.3|159161.3|159303.7|159213.7|159287|159157|39
1652811570000|2022-05-17 18:19:30|159291.1|159161.1|159286.2|159156.2|159293.2|159163.2|159282.2|159152.2|36
1652811580000|2022-05-17 18:19:40|159286.8|159156.8|159277.8|159147.8|159289|159159|159276.1|159146.1|35
1652811590000|2022-05-17 18:19:50|159278.4|159148.4|159276.3|159146.3|159281.3|159151.3|159270.7|159140.7|40
1652811600000|2022-05-17 18:20:00|159276.5|159146.5|159285.9|159155.9|159286.7|159156.7|159273.6|159143.6|39
1652811610000|2022-05-17 18:20:10|159285.6|159155.6|159303.8|159173.8|159312|159182|159264.6|159155|39
1652811620000|2022-05-17 18:20:20|159305.5|159175.5|159294.5|159204.5|159311.8|159210.9|159284.3|159174.4|36
1652811630000|2022-05-17 18:20:30|159299.2|159209.2|159305.7|159215.7|159331.1|159221.2|159297.1|159182.7|39
1652811640000|2022-05-17 18:20:40|159305.4|159215.4|159295.7|159205.7|159305.4|159215.4|159294.1|159204.1|37
1652811650000|2022-05-17 18:20:50|159296.1|159206.1|159290|159160|159296.1|159206.1|159273.8|159150.5|33
1652811660000|2022-05-17 18:21:00|159294|159204|159298.6|159208.6|159324.8|159213.4|159288.6|159178.9|37
1652811670000|2022-05-17 18:21:10|159300.4|159210.4|159369.2|159279.2|159370.2|159280.2|159300.4|159187.8|39
1652811680000|2022-05-17 18:21:20|159370.6|159280.6|159387.2|159257.2|159396|159289.3|159365.3|159255.2|35
1652811690000|2022-05-17 18:21:30|159385.8|159255.8|159521.6|159391.6|159521.6|159391.6|159385.8|159255.8|39
1652811700000|2022-05-17 18:21:40|159519.3|159389.3|159524.2|159394.2|159524.5|159394.5|159509.7|159379.7|40
1652811710000|2022-05-17 18:21:50|159523.4|159393.4|159511.3|159381.3|159524.2|159394.2|159486.5|159356.5|38
1652811720000|2022-05-17 18:22:00|159509.2|159379.2|159554.7|159424.7|159573.9|159443.9|159509.2|159379.2|39
1652811730000|2022-05-17 18:22:10|159552.5|159422.5|159548.6|159418.6|159590.1|159460.1|159545.9|159415.9|40
1652811740000|2022-05-17 18:22:20|159547.8|159417.8|159638.7|159508.7|159645.3|159515.3|159547.8|159417.8|39
1652811750000|2022-05-17 18:22:30|159644.9|159514.9|159659.5|159529.5|159689.1|159559.1|159640|159510|40
1652811760000|2022-05-17 18:22:40|159657.2|159527.2|159722.4|159592.4|159729.8|159599.8|159657.2|159527.2|39
1652811770000|2022-05-17 18:22:50|159721.2|159591.2|159793.1|159663.1|159803.3|159673.3|159718.8|159588.8|37
1652811780000|2022-05-17 18:23:00|159784.5|159654.5|159785.8|159655.8|159798.4|159668.4|159777.1|159647.1|39
1652811790000|2022-05-17 18:23:10|159785.5|159655.5|159779|159649|159791.6|159661.6|159766.1|159636.1|40
1652811800000|2022-05-17 18:23:20|159778.2|159648.2|159818.2|159688.2|159843.8|159713.8|159767.9|159637.9|40
1652811810000|2022-05-17 18:23:30|159806.1|159676.1|159814.2|159684.2|159828.1|159698.1|159802.1|159672.1|38
1652811820000|2022-05-17 18:23:40|159809.6|159679.6|159795.5|159665.5|159809.9|159679.9|159783.7|159653.7|37
1652811830000|2022-05-17 18:23:50|159786.9|159656.9|159755.3|159625.3|159790.6|159660.6|159752.3|159622.3|31
1652811840000|2022-05-17 18:24:00|159754.6|159624.6|159775.8|159645.8|159801.5|159671.5|159751.4|159621.4|35
1652811850000|2022-05-17 18:24:10|159772.1|159642.1|159764|159634|159786.3|159656.3|159759.1|159629.1|35
1652811860000|2022-05-17 18:24:20|159773.9|159643.9|159657.5|159527.5|159773.9|159643.9|159657.5|159527.5|39
1652811870000|2022-05-17 18:24:30|159657.7|159527.7|159639.8|159509.8|159661.9|159531.9|159639.4|159509.4|36
1652811880000|2022-05-17 18:24:40|159639.2|159509.2|159646.9|159516.9|159647.1|159517.1|159617|159487|31
1652811890000|2022-05-17 18:24:50|159643.8|159513.8|159643.3|159513.3|159646.3|159516.3|159639|159509|35
1652811900000|2022-05-17 18:25:00|159638.8|159508.8|159645.6|159515.6|159648.4|159518.4|159636.9|159506.9|28
1652811910000|2022-05-17 18:25:10|159638.3|159508.3|159599.7|159469.7|159641.4|159511.4|159598.4|159468.4|34
1652811920000|2022-05-17 18:25:20|159599.5|159469.5|159661|159531|159664.9|159534.9|159592.6|159462.6|37
1652811930000|2022-05-17 18:25:30|159660.5|159530.5|159653.7|159523.7|159664.5|159534.5|159651.8|159521.8|33
1652811940000|2022-05-17 18:25:40|159653.1|159523.1|159650.9|159520.9|159653.4|159523.4|159650.9|159520.9|20
1652811950000|2022-05-17 18:25:50|159647.5|159517.5|159647.6|159517.6|159648.1|159518.1|159641.1|159511.1|30
1652811960000|2022-05-17 18:26:00|159647.8|159517.8|159645.9|159515.9|159651.6|159521.6|159641.5|159511.5|30
1652811970000|2022-05-17 18:26:10|159645.2|159515.2|159642.7|159512.7|159645.7|159515.7|159638.6|159508.6|26
1652811980000|2022-05-17 18:26:20|159643|159513|159642.2|159512.2|159645.3|159515.3|159641|159511|30
1652811990000|2022-05-17 18:26:30|159642.5|159512.5|159595|159465|159648.6|159518.6|159592.4|159462.4|39
1652812000000|2022-05-17 18:26:40|159595.5|159465.5|159595.8|159465.8|159598.3|159468.3|159590.1|159460.1|29
1652812010000|2022-05-17 18:26:50|159596|159466|159594.2|159464.2|159596|159466|159591.9|159461.9|26
1652812020000|2022-05-17 18:27:00|159594.1|159464.1|159579.9|159449.9|159594.6|159464.6|159579.6|159449.6|19
1652812030000|2022-05-17 18:27:10|159580.3|159450.3|159575.1|159445.1|159580.3|159450.3|159572|159442|19
1652812040000|2022-05-17 18:27:20|159533.9|159403.9|159520.3|159390.3|159534.2|159404.2|159516.5|159386.5|34
1652812050000|2022-05-17 18:27:30|159522.9|159392.9|159580.8|159450.8|159581.9|159451.9|159519.8|159389.8|28
1652812060000|2022-05-17 18:27:40|159585.4|159455.4|159596.5|159466.5|159598.2|159468.2|159581|159451|23
1652812070000|2022-05-17 18:27:50|159593.1|159463.1|159606.9|159476.9|159620|159490|159593.1|159463.1|31
1652812080000|2022-05-17 18:28:00|159605.4|159475.4|159591.8|159461.8|159605.4|159475.4|159570.9|159440.9|34
1652812090000|2022-05-17 18:28:10|159591.9|159461.9|159573.3|159443.3|159630.6|159462.6|159571.7|159422.6|32
1652812100000|2022-05-17 18:28:20|159579.2|159449.2|159584.5|159454.5|159614.5|159455.8|159534.3|159362.3|28
1652812110000|2022-05-17 18:28:30|159584.8|159454.8|159636.8|159435.5|159636.8|159503.7|159583.8|159435.5|35
1652812120000|2022-05-17 18:28:40|159635.2|159434.5|159611.4|159481.4|159635.2|159481.4|159599.2|159434.5|32
1652812130000|2022-05-17 18:28:50|159611.8|159481.8|159649.9|159519.9|159657.7|159527.7|159606.1|159476.1|30
1652812140000|2022-05-17 18:29:00|159649.4|159519.4|159644.6|159514.6|159649.4|159519.4|159642.3|159512.3|37
1652812150000|2022-05-17 18:29:10|159644.9|159514.9|159699|159569|159716.2|159586.2|159644.9|159514.9|28
1652812160000|2022-05-17 18:29:20|159698.7|159568.7|159708.3|159578.3|159710|159580|159698.7|159568.7|28
1652812170000|2022-05-17 18:29:30|159710.1|159580.1|159715.5|159585.5|159716.4|159586.4|159706.5|159576.5|27
1652812180000|2022-05-17 18:29:40|159716.4|159586.4|159718.3|159588.3|159720.1|159590.1|159709.4|159579.4|21
1652812190000|2022-05-17 18:29:50|159720.7|159590.7|159716.9|159586.9|159720.7|159590.7|159712.4|159582.4|26
1652812200000|2022-05-17 18:30:00|159714.1|159584.1|159719.6|159589.6|159751.7|159621.7|159714.1|159584.1|33
1652812210000|2022-05-17 18:30:10|159718.7|159588.7|159718.9|159588.9|159720.8|159590.8|159717.3|159587.3|25
1652812220000|2022-05-17 18:30:20|159719.6|159589.6|159652.8|159522.8|159720|159590|159648|159518|29
1652812230000|2022-05-17 18:30:30|159651.9|159521.9|159664.6|159534.6|159664.6|159534.6|159649.2|159519.2|30
1652812240000|2022-05-17 18:30:40|159663.9|159533.9|159661.1|159531.1|159664.9|159534.9|159661.1|159531.1|17
1652812250000|2022-05-17 18:30:50|159661.5|159531.5|159711.1|159581.1|159716.3|159586.3|159659.8|159529.8|32
1652812260000|2022-05-17 18:31:00|159710.4|159580.4|159723.4|159593.4|159737.2|159607.2|159703.7|159573.7|32
1652812270000|2022-05-17 18:31:10|159718.5|159588.5|159760.4|159630.4|159771.4|159641.4|159714.8|159584.8|32
1652812280000|2022-05-17 18:31:20|159759.9|159629.9|159715.4|159585.4|159777.8|159629.9|159712.7|159570.3|40
1652812290000|2022-05-17 18:31:30|159712.9|159582.9|159707.1|159577.1|159714.3|159584.3|159703.7|159573.7|33
1652812300000|2022-05-17 18:31:40|159707.8|159577.8|159715.6|159585.6|159719.9|159589.9|159705.9|159575.9|28
1652812310000|2022-05-17 18:31:50|159715.3|159585.3|159734.5|159604.5|159734.5|159604.5|159713.3|159583.3|30
1652812320000|2022-05-17 18:32:00|159757.9|159627.9|159776.4|159646.4|159791.7|159661.7|159757.9|159627.9|36
1652812330000|2022-05-17 18:32:10|159772.2|159642.2|159753.7|159623.7|159777|159647|159734.3|159604.3|35
1652812340000|2022-05-17 18:32:20|159750.2|159620.2|159763|159633|159765.6|159635.6|159748.3|159618.3|38
1652812350000|2022-05-17 18:32:30|159762.7|159632.7|159769.9|159639.9|159770.7|159640.7|159753.9|159623.9|38
1652812360000|2022-05-17 18:32:40|159765.1|159635.1|159817.3|159687.3|159858.5|159728.5|159765.1|159635.1|39
1652812370000|2022-05-17 18:32:50|159817.7|159687.7|159817.9|159687.9|159823.9|159693.9|159814.5|159684.5|33
1652812380000|2022-05-17 18:33:00|159815.6|159685.6|159787|159657|159815.7|159685.7|159776|159646|40
1652812390000|2022-05-17 18:33:10|159781|159651|159791.2|159661.2|159816.2|159686.2|159781|159651|39
1652812400000|2022-05-17 18:33:20|159790.6|159660.6|159817.8|159687.8|159825.1|159695.1|159790.6|159660.6|35
1652812410000|2022-05-17 18:33:30|159816.6|159686.6|159782.6|159652.6|159819.1|159689.1|159777.2|159647.2|33
1652812420000|2022-05-17 18:33:40|159782.7|159652.7|159773.6|159643.6|159783.8|159653.8|159773.6|159643.6|35
1652812430000|2022-05-17 18:33:50|159775.4|159645.4|159840|159710|159840|159710|159775.4|159645.4|36
1652812440000|2022-05-17 18:34:00|159832.3|159702.3|159830.3|159700.3|159838.1|159708.1|159809.6|159679.6|38
1652812450000|2022-05-17 18:34:10|159826.7|159696.7|159823.3|159693.3|159830.2|159700.2|159821.9|159691.9|32
1652812460000|2022-05-17 18:34:20|159823.2|159693.2|159819.1|159689.1|159835.1|159705.1|159814.2|159684.2|34
1652812470000|2022-05-17 18:34:30|159820.7|159690.7|159830.9|159700.9|159843.2|159713.2|159816.1|159686.1|38
1652812480000|2022-05-17 18:34:40|159832.3|159702.3|159827.7|159697.7|159842.3|159712.3|159827.7|159697.7|38
1652812490000|2022-05-17 18:34:50|159828|159698|159824.9|159694.9|159829.2|159699.2|159815.8|159685.8|36
1652812500000|2022-05-17 18:35:00|159827.5|159697.5|159890.9|159760.9|159890.9|159760.9|159809.9|159679.9|39
1652812510000|2022-05-17 18:35:10|159889.3|159759.3|159898.2|159768.2|159898.2|159768.2|159885.7|159755.7|37
1652812520000|2022-05-17 18:35:20|159898.3|159768.3|159889.9|159759.9|159898.3|159768.3|159884.8|159754.8|34
1652812530000|2022-05-17 18:35:30|159889.5|159759.5|159888.2|159758.2|159892.7|159762.7|159885.3|159755.3|26
1652812540000|2022-05-17 18:35:40|159889.9|159759.9|159890.6|159760.6|159893.3|159763.3|159888.2|159758.2|24
1652812550000|2022-05-17 18:35:50|159893.1|159763.1|159892|159762|159894.1|159764.1|159891|159761|25
1652812560000|2022-05-17 18:36:00|159891|159761|159846.9|159716.9|159894|159764|159840.6|159710.6|36
1652812570000|2022-05-17 18:36:10|159846|159716|159847.8|159717.8|159854.6|159724.6|159846|159716|27
1652812580000|2022-05-17 18:36:20|159850.5|159720.5|159854.9|159724.9|159855.1|159725.1|159849.5|159719.5|21
1652812590000|2022-05-17 18:36:30|159854.8|159724.8|159854.7|159724.7|159855|159725|159851.1|159721.1|19
1652812600000|2022-05-17 18:36:40|159856.4|159726.4|159856.5|159726.5|159857.3|159727.3|159851.9|159721.9|19
1652812610000|2022-05-17 18:36:50|159855|159725|159856.9|159726.9|159874.2|159744.2|159851.7|159721.7|30
1652812620000|2022-05-17 18:37:00|159856.7|159726.7|159855.9|159725.9|159866.7|159736.7|159850.4|159720.4|26
1652812630000|2022-05-17 18:37:10|159856.6|159726.6|159848.9|159718.9|159856.9|159726.9|159846.4|159716.4|16
1652812640000|2022-05-17 18:37:20|159849.5|159719.5|159851.1|159721.1|159856.1|159726.1|159849.5|159719.5|16
1652812650000|2022-05-17 18:37:30|159851.8|159721.8|159867.1|159737.1|159867.1|159737.1|159851.8|159721.8|26
1652812660000|2022-05-17 18:37:40|159866.9|159736.9|159902.3|159772.3|159910.2|159780.2|159863.7|159733.7|36
1652812670000|2022-05-17 18:37:50|159893.5|159763.5|159897.2|159767.2|159901.2|159771.2|159882.3|159752.3|29
1652812680000|2022-05-17 18:38:00|159895.8|159765.8|159904.6|159774.6|159905.5|159775.5|159890.3|159760.3|30
1652812690000|2022-05-17 18:38:10|159905.5|159775.5|159895.1|159765.1|159909.2|159779.2|159895.1|159765.1|34
1652812700000|2022-05-17 18:38:20|159894.1|159764.1|159898.5|159768.5|159900|159770|159890.6|159760.6|34
1652812710000|2022-05-17 18:38:30|159898.2|159768.2|159880.2|159750.2|159898.7|159768.7|159849.5|159719.5|40
1652812720000|2022-05-17 18:38:40|159872.7|159742.7|159899.1|159769.1|159907.7|159777.7|159872.7|159742.7|28
1652812730000|2022-05-17 18:38:50|159900.7|159770.7|159894.4|159764.4|159911.1|159781.1|159875.4|159745.4|28
1652812740000|2022-05-17 18:39:00|159892.3|159762.3|159904.8|159774.8|159912.9|159782.9|159886.8|159756.8|38
1652812750000|2022-05-17 18:39:10|159905.8|159775.8|159920.3|159790.3|159931.2|159801.2|159905.4|159775.4|36
1652812760000|2022-05-17 18:39:20|159919.8|159789.8|159934.3|159804.3|159935.3|159805.3|159919.8|159789.8|21
1652812770000|2022-05-17 18:39:30|159923.7|159793.7|159910.5|159780.5|159924.6|159794.6|159905.8|159775.8|36
1652812780000|2022-05-17 18:39:40|159909.5|159779.5|159855.2|159725.2|159912.3|159782.3|159837.3|159707.3|39
1652812790000|2022-05-17 18:39:50|159856.3|159726.3|159815.3|159685.3|159860.3|159730.3|159809.1|159679.1|38
1652812800000|2022-05-17 18:40:00|159807.6|159677.6|159793.8|159663.8|159812.9|159682.9|159791.9|159661.9|39
1652812810000|2022-05-17 18:40:10|159794.5|159664.5|159781.3|159651.3|159798.6|159668.6|159780.4|159650.4|38
1652812820000|2022-05-17 18:40:20|159765.4|159635.4|159800.4|159670.4|159812.6|159682.6|159765.4|159635.4|39
1652812830000|2022-05-17 18:40:30|159799.1|159669.1|159787.4|159657.4|159800.2|159670.2|159783|159653|36
1652812840000|2022-05-17 18:40:40|159787.8|159657.8|159801.9|159671.9|159809.1|159679.1|159787.8|159657.8|32
1652812850000|2022-05-17 18:40:50|159802|159672|159809.1|159679.1|159817|159687|159802|159672|30
1652812860000|2022-05-17 18:41:00|159808.7|159678.7|159846.9|159716.9|159847.9|159717.9|159793|159663|34
1652812870000|2022-05-17 18:41:10|159846.3|159716.3|159870|159740|159873|159743|159846.3|159716.3|31
1652812880000|2022-05-17 18:41:20|159870.1|159740.1|159889|159759|159901.5|159771.5|159867.5|159737.5|31
1652812890000|2022-05-17 18:41:30|159888.9|159758.9|159886.6|159756.6|159891.2|159761.2|159886.4|159756.4|22
1652812900000|2022-05-17 18:41:40|159900.5|159770.5|159907.5|159777.5|159909.6|159779.6|159900.5|159770.5|32
1652812910000|2022-05-17 18:41:50|159906.3|159776.3|159820.2|159730.2|159906.3|159776.3|159817.4|159727.4|30
1652812920000|2022-05-17 18:42:00|159849.4|159719.4|159809.5|159679.5|159849.4|159719.4|159801.2|159671.2|36
1652812930000|2022-05-17 18:42:10|159809.9|159679.9|159799.1|159669.1|159810.1|159680.1|159796.9|159666.9|38
1652812940000|2022-05-17 18:42:20|159795.4|159665.4|159773.1|159643.1|159798.3|159668.3|159768.4|159638.4|35
1652812950000|2022-05-17 18:42:30|159774.5|159644.5|159768.2|159638.2|159775.5|159645.5|159760.1|159630.1|35
1652812960000|2022-05-17 18:42:40|159770.4|159640.4|159775.4|159645.4|159775.6|159645.6|159766.6|159636.6|27
1652812970000|2022-05-17 18:42:50|159775.2|159645.2|159773.3|159643.3|159777.8|159647.8|159772.9|159642.9|18
1652812980000|2022-05-17 18:43:00|159773.4|159643.4|159772.4|159642.4|159778.7|159648.7|159772.1|159642.1|29
1652812990000|2022-05-17 18:43:10|159772.6|159642.6|159781.2|159651.2|159782.1|159652.1|159771.8|159641.8|20
1652813000000|2022-05-17 18:43:20|159781|159651|159785.1|159655.1|159785.2|159655.2|159779.7|159649.7|22
1652813010000|2022-05-17 18:43:30|159783.5|159653.5|159785.7|159655.7|159785.7|159655.7|159770.9|159640.9|31
1652813020000|2022-05-17 18:43:40|159785|159655|159775.3|159645.3|159787.4|159657.4|159774.7|159644.7|34
1652813030000|2022-05-17 18:43:50|159773.6|159643.6|159772.7|159642.7|159781.9|159651.9|159766.2|159636.2|32
1652813040000|2022-05-17 18:44:00|159772.8|159642.8|159739.6|159609.6|159773.8|159650|159726.2|159600.3|38
1652813050000|2022-05-17 18:44:10|159741.3|159611.3|159714.2|159584.2|159741.3|159611.3|159713.9|159583.9|40
1652813060000|2022-05-17 18:44:20|159713.6|159583.6|159695|159565|159714.7|159584.7|159695|159565|39
1652813070000|2022-05-17 18:44:30|159696.5|159566.5|159707.2|159577.2|159711.4|159581.4|159695|159565|37
1652813080000|2022-05-17 18:44:40|159708.3|159578.3|159711.2|159581.2|159713.1|159583.1|159708.3|159578.3|31
1652813090000|2022-05-17 18:44:50|159711.3|159581.3|159683.2|159553.2|159712.4|159582.4|159662.6|159551.7|35
1652813100000|2022-05-17 18:45:00|159683.4|159553.4|159686.6|159556.6|159701|159571|159683.3|159553.3|34
1652813110000|2022-05-17 18:45:10|159685.1|159555.1|159694.3|159564.3|159695.3|159565.3|159682.4|159552.4|33
1652813120000|2022-05-17 18:45:20|159694.4|159564.4|159687.9|159557.9|159700|159570|159687.9|159557.9|39
1652813130000|2022-05-17 18:45:30|159689.7|159559.7|159685.6|159555.6|159690.5|159560.5|159685.6|159555.6|31
1652813140000|2022-05-17 18:45:40|159688.2|159558.2|159691|159561|159691.8|159561.8|159686.9|159556.9|22
1652813150000|2022-05-17 18:45:50|159690|159560|159696.9|159566.9|159706.1|159576.1|159688.7|159558.7|32
1652813160000|2022-05-17 18:46:00|159698.1|159568.1|159695.5|159565.5|159698.1|159580.8|159666.1|159559.2|34
1652813170000|2022-05-17 18:46:10|159695|159565|159688.8|159558.8|159695|159565|159687.9|159557.9|33
1652813180000|2022-05-17 18:46:20|159687.1|159557.1|159690.4|159560.4|159691|159561|159685|159555|23
1652813190000|2022-05-17 18:46:30|159689.9|159559.9|159692.5|159562.5|159694.7|159564.7|159687.2|159557.2|21
1652813200000|2022-05-17 18:46:40|159692.4|159562.4|159690.4|159560.4|159695.4|159565.4|159689.6|159559.6|22
1652813210000|2022-05-17 18:46:50|159686.7|159556.7|159686.7|159556.7|159688.2|159558.2|159684.8|159554.8|30
1652813220000|2022-05-17 18:47:00|159685.7|159555.7|159685.1|159555.1|159686.6|159556.6|159683.4|159553.4|20
1652813230000|2022-05-17 18:47:10|159689.4|159559.4|159690.4|159560.4|159706.3|159576.3|159679.5|159549.5|29
1652813240000|2022-05-17 18:47:20|159690|159560|159689.8|159559.8|159694.9|159564.9|159685.4|159555.4|29
1652813250000|2022-05-17 18:47:30|159691.2|159561.2|159703.9|159573.9|159704.3|159574.3|159686.6|159556.6|31
1652813260000|2022-05-17 18:47:40|159701.5|159571.5|159699.2|159569.2|159703.4|159573.4|159697.7|159567.7|25
1652813270000|2022-05-17 18:47:50|159699.6|159569.6|159696|159566|159703.5|159573.5|159691.2|159561.2|26
1652813280000|2022-05-17 18:48:00|159693.6|159563.6|159695.5|159565.5|159703.1|159573.1|159693.1|159563.1|33
1652813290000|2022-05-17 18:48:10|159698.4|159568.4|159666.3|159536.3|159701.5|159571.5|159666.3|159536.3|29
1652813300000|2022-05-17 18:48:20|159666.7|159536.7|159659.2|159529.2|159674|159544|159659.1|159529.1|35
1652813310000|2022-05-17 18:48:30|159662.1|159532.1|159659.7|159529.7|159666.9|159536.9|159659.3|159529.3|31
1652813320000|2022-05-17 18:48:40|159658.6|159528.6|159605.5|159475.5|159658.6|159528.6|159582.9|159460.8|39
1652813330000|2022-05-17 18:48:50|159607.2|159477.2|159627|159497|159637.7|159507.7|159603.6|159473.6|36
1652813340000|2022-05-17 18:49:00|159620.4|159490.4|159645.8|159515.8|159645.8|159515.8|159620.4|159490.4|40
1652813350000|2022-05-17 18:49:10|159636|159506|159625.3|159495.3|159643.2|159513.2|159622|159492|39
1652813360000|2022-05-17 18:49:20|159627.8|159497.8|159649.6|159519.6|159649.6|159519.6|159608.2|159478.2|36
1652813370000|2022-05-17 18:49:30|159646|159516|159621.1|159491.1|159652.8|159522.8|159620.2|159490.2|36
1652813380000|2022-05-17 18:49:40|159628.2|159498.2|159609.8|159479.8|159629.8|159499.8|159606.9|159476.9|33
1652813390000|2022-05-17 18:49:50|159609.4|159479.4|159612.5|159482.5|159616.7|159486.7|159595.3|159465.3|31
1652813400000|2022-05-17 18:50:00|159610.3|159480.3|159598.2|159468.2|159616.9|159486.9|159590.6|159460.6|39
1652813410000|2022-05-17 18:50:10|159598|159468|159589.7|159459.7|159598|159468|159574.3|159444.3|36
1652813420000|2022-05-17 18:50:20|159590.1|159460.1|159593.4|159463.4|159595.8|159465.8|159587.9|159457.9|32
1652813430000|2022-05-17 18:50:30|159627.1|159497.1|159632.9|159502.9|159635.7|159505.7|159622.3|159492.3|39
1652813440000|2022-05-17 18:50:40|159632.2|159502.2|159628.9|159538.9|159647.5|159541.1|159625|159495|38
1652813450000|2022-05-17 18:50:50|159648.5|159518.5|159642.1|159512.1|159655.5|159525.5|159631|159501|38
1652813460000|2022-05-17 18:51:00|159638.8|159508.8|159628.5|159498.5|159654.8|159540.1|159619.7|159498.5|33
1652813470000|2022-05-17 18:51:10|159631.3|159501.3|159602.8|159472.8|159636.3|159506.3|159591.6|159461.6|37
1652813480000|2022-05-17 18:51:20|159604.2|159474.2|159631.2|159501.2|159631.2|159501.2|159603.8|159473.8|33
1652813490000|2022-05-17 18:51:30|159630.7|159500.7|159622.7|159492.7|159630.7|159500.7|159617.3|159487.3|38
1652813500000|2022-05-17 18:51:40|159623.3|159493.3|159622.1|159492.1|159628.4|159498.4|159608.4|159478.4|38
1652813510000|2022-05-17 18:51:50|159610.1|159480.1|159628.9|159498.9|159633.7|159503.7|159610.1|159480.1|36
1652813520000|2022-05-17 18:52:00|159630|159500|159621|159491|159632.4|159502.4|159618.3|159488.3|32
1652813530000|2022-05-17 18:52:10|159619.4|159489.4|159624.1|159494.1|159633.8|159503.8|159617.8|159487.8|36
1652813540000|2022-05-17 18:52:20|159624.6|159494.6|159619.6|159489.6|159631.1|159501.1|159612.6|159482.6|36
1652813550000|2022-05-17 18:52:30|159617.5|159487.5|159624.5|159494.5|159629.5|159499.5|159615.8|159485.8|38
1652813560000|2022-05-17 18:52:40|159622.1|159492.1|159626.8|159496.8|159629.3|159499.3|159613.8|159483.8|36
1652813570000|2022-05-17 18:52:50|159626|159496|159623.2|159493.2|159629.8|159499.8|159620.7|159490.7|31
1652813580000|2022-05-17 18:53:00|159624.3|159494.3|159620|159490|159626.5|159496.5|159613.8|159483.8|36
1652813590000|2022-05-17 18:53:10|159628.6|159498.6|159620.7|159490.7|159630.3|159500.3|159615.6|159485.6|38
1652813600000|2022-05-17 18:53:20|159621.7|159491.7|159581.8|159451.8|159621.9|159491.9|159570.8|159440.8|35
1652813610000|2022-05-17 18:53:30|159578.6|159448.6|159585.7|159455.7|159603.7|159473.7|159573.7|159443.7|35
1652813620000|2022-05-17 18:53:40|159612.9|159482.9|159619.1|159489.1|159625.6|159495.6|159612.8|159482.8|34
1652813630000|2022-05-17 18:53:50|159621.1|159491.1|159613.3|159483.3|159636.6|159506.6|159611|159481|35
1652813640000|2022-05-17 18:54:00|159613.9|159483.9|159625.3|159495.3|159638.5|159508.5|159613.1|159483.1|39
1652813650000|2022-05-17 18:54:10|159626.2|159496.2|159628.8|159498.8|159635.7|159505.7|159617.5|159487.5|35
1652813660000|2022-05-17 18:54:20|159627.5|159497.5|159627.9|159497.9|159630.1|159500.1|159626.5|159496.5|26
1652813670000|2022-05-17 18:54:30|159620.4|159490.4|159622.9|159492.9|159630|159500|159615.6|159485.6|34
1652813680000|2022-05-17 18:54:40|159623.6|159493.6|159625.3|159495.3|159628.2|159498.2|159619.9|159489.9|24
1652813690000|2022-05-17 18:54:50|159625.4|159495.4|159640.7|159510.7|159644.2|159514.2|159624.3|159494.3|35
1652813700000|2022-05-17 18:55:00|159641.6|159511.6|159640.5|159510.5|159644.7|159514.7|159637.3|159507.3|32
1652813710000|2022-05-17 18:55:10|159640.2|159510.2|159641.4|159511.4|159643|159513|159640.1|159510.1|17
1652813720000|2022-05-17 18:55:20|159640.3|159510.3|159635.5|159505.5|159641.2|159511.2|159628.5|159498.5|24
1652813730000|2022-05-17 18:55:30|159635|159505|159633.4|159503.4|159641.1|159511.1|159633.4|159503.4|24
1652813740000|2022-05-17 18:55:40|159641.3|159511.3|159644.5|159514.5|159644.9|159514.9|159633|159503|31
1652813750000|2022-05-17 18:55:50|159645.8|159515.8|159612.2|159522.2|159650.2|159522.2|159610.4|159507.8|31
1652813760000|2022-05-17 18:56:00|159629.5|159499.5|159632.6|159502.6|159645.1|159524.2|159607.7|159499.5|35
1652813770000|2022-05-17 18:56:10|159632.7|159502.7|159601|159511|159642.8|159512.8|159598.7|159492.6|27
1652813780000|2022-05-17 18:56:20|159600.5|159510.5|159626.3|159496.3|159630.9|159515.5|159600.5|159489.3|32
1652813790000|2022-05-17 18:56:30|159626.1|159496.1|159629.3|159499.3|159629.4|159499.4|159625.9|159495.9|21
1652813800000|2022-05-17 18:56:40|159628.5|159498.5|159628.8|159498.8|159628.9|159498.9|159624|159494|22
1652813810000|2022-05-17 18:56:50|159629.5|159499.5|159615.6|159485.6|159630.1|159500.1|159613.9|159483.9|27
1652813820000|2022-05-17 18:57:00|159614.4|159484.4|159627.8|159497.8|159637.3|159507.3|159613.6|159483.6|33
1652813830000|2022-05-17 18:57:10|159630.4|159500.4|159622.5|159492.5|159635.1|159505.1|159618.2|159488.2|35
1652813840000|2022-05-17 18:57:20|159622.6|159492.6|159622.1|159492.1|159637.9|159507.9|159618.7|159488.7|35
1652813850000|2022-05-17 18:57:30|159623.9|159493.9|159638.2|159508.2|159638.2|159508.2|159612.4|159482.4|39
1652813860000|2022-05-17 18:57:40|159639.1|159509.1|159627.4|159497.4|159639.8|159509.8|159621.5|159491.5|35
1652813870000|2022-05-17 18:57:50|159628.3|159498.3|159633.1|159503.1|159638.5|159508.5|159619|159489|35
1652813880000|2022-05-17 18:58:00|159634|159504|159647.4|159517.4|159654.9|159524.9|159633|159503|37
1652813890000|2022-05-17 18:58:10|159647.9|159517.9|159620.7|159490.7|159648.4|159518.4|159598.5|159490.7|36
1652813900000|2022-05-17 18:58:20|159598.7|159508.7|159605.2|159475.2|159617.6|159511.2|159598.3|159474|37
1652813910000|2022-05-17 18:58:30|159608.2|159478.2|159619.2|159489.2|159619.2|159489.2|159605.4|159475.4|40
1652813920000|2022-05-17 18:58:40|159619.3|159489.3|159613.9|159483.9|159620.5|159490.5|159608.7|159478.7|38
1652813930000|2022-05-17 18:58:50|159612.4|159482.4|159618.7|159488.7|159619.3|159489.3|159611|159481|34
1652813940000|2022-05-17 18:59:00|159619.1|159489.1|159612.4|159522.4|159640.3|159523.9|159605.8|159487.6|27
1652813950000|2022-05-17 18:59:10|159611|159521|159616.9|159486.9|159642.4|159522.1|159602.1|159484.8|32
1652813960000|2022-05-17 18:59:20|159616.3|159486.3|159621.8|159491.8|159628.3|159498.3|159616.3|159486.3|38
1652813970000|2022-05-17 18:59:30|159616.9|159486.9|159634.5|159504.5|159636.6|159506.6|159616.9|159486.9|36
1652813980000|2022-05-17 18:59:40|159634.8|159504.8|159625.4|159495.4|159635.1|159518.2|159595|159493.5|34
1652813990000|2022-05-17 18:59:50|159623.7|159493.7|159629.5|159499.5|159633.9|159503.9|159621.9|159491.9|32
1652814000000|2022-05-17 19:00:00|159620.8|159490.8|159612.9|159522.9|159639.7|159522.9|159589.7|159459.7|40
1652814010000|2022-05-17 19:00:10|159632.8|159502.8|159608.9|159478.9|159646|159516|159588.9|159476.5|40
1652814020000|2022-05-17 19:00:20|159617.4|159487.4|159618.6|159488.6|159643.1|159513.1|159614.2|159484.2|36
1652814030000|2022-05-17 19:00:30|159614.5|159484.5|159615.4|159485.4|159647.9|159517.9|159610.4|159480.4|40
1652814040000|2022-05-17 19:00:40|159616.3|159486.3|159615.4|159485.4|159636.1|159506.1|159606.5|159476.5|37
1652814050000|2022-05-17 19:00:50|159616.3|159486.3|159602|159472|159631.1|159501.1|159592.7|159462.7|39
1652814060000|2022-05-17 19:01:00|159602.5|159472.5|159616.7|159486.7|159617.3|159487.3|159591.9|159461.9|36
1652814070000|2022-05-17 19:01:10|159614.2|159484.2|159610|159480|159631.2|159501.2|159595.8|159465.8|38
1652814080000|2022-05-17 19:01:20|159610.8|159480.8|159600.8|159470.8|159630.5|159500.5|159597.7|159467.7|40
1652814090000|2022-05-17 19:01:30|159598.1|159468.1|159605.9|159475.9|159620.6|159490.6|159591.1|159461.1|37
1652814100000|2022-05-17 19:01:40|159609.3|159479.3|159597.5|159467.5|159609.3|159479.3|159589.8|159459.8|31
1652814110000|2022-05-17 19:01:50|159597.4|159467.4|159595.9|159465.9|159605.7|159475.7|159585.8|159455.8|33
1652814120000|2022-05-17 19:02:00|159596.6|159466.6|159593|159463|159599.8|159469.8|159590.8|159460.8|28
1652814130000|2022-05-17 19:02:10|159593.1|159463.1|159587.8|159457.8|159604.9|159474.9|159565.6|159435.6|33
1652814140000|2022-05-17 19:02:20|159592.7|159462.7|159568.7|159438.7|159595.7|159465.7|159559.6|159429.6|36
1652814150000|2022-05-17 19:02:30|159568.1|159438.1|159576.6|159446.6|159593.5|159463.5|159558.9|159428.9|37
1652814160000|2022-05-17 19:02:40|159575.6|159445.6|159553.1|159463.1|159578.4|159464.5|159549.2|159443.3|32
1652814170000|2022-05-17 19:02:50|159554|159464|159552.6|159462.6|159566.2|159476.2|159550.1|159460.1|31
1652814180000|2022-05-17 19:03:00|159556.6|159466.6|159609.7|159479.7|159609.7|159483.7|159550.7|159458.7|28
1652814190000|2022-05-17 19:03:10|159619.3|159489.3|159585.9|159495.9|159619.3|159515.1|159582|159453.5|38
1652814200000|2022-05-17 19:03:20|159587.5|159497.5|159596|159506|159597.9|159507.9|159580.6|159490.6|33
1652814210000|2022-05-17 19:03:30|159595.4|159505.4|159606.3|159476.3|159606.3|159505.4|159581.7|159460.7|37
1652814220000|2022-05-17 19:03:40|159602.5|159472.5|159566.5|159436.5|159607.6|159477.6|159566.5|159436.5|38
1652814230000|2022-05-17 19:03:50|159567.6|159437.6|159562.4|159432.4|159596.3|159466.3|159561.4|159431.4|39
1652814240000|2022-05-17 19:04:00|159564.8|159434.8|159564.3|159434.3|159591|159461|159562.5|159432.5|38
1652814250000|2022-05-17 19:04:10|159564.9|159434.9|159575.9|159445.9|159590.7|159460.7|159562.1|159432.1|39
1652814260000|2022-05-17 19:04:20|159578|159448|159595.4|159465.4|159599.4|159469.4|159574.3|159444.3|39
1652814270000|2022-05-17 19:04:30|159594.7|159464.7|159586.7|159456.7|159594.7|159464.7|159558.9|159428.9|37
1652814280000|2022-05-17 19:04:40|159586.3|159456.3|159566|159436|159594.1|159464.1|159542.1|159412.1|40
1652814290000|2022-05-17 19:04:50|159569.5|159439.5|159571.9|159441.9|159583.3|159453.3|159555|159425|37
1652814300000|2022-05-17 19:05:00|159573.5|159443.5|159570.4|159440.4|159590.9|159460.9|159560.3|159430.3|38
1652814310000|2022-05-17 19:05:10|159569.7|159439.7|159564.8|159434.8|159585.9|159455.9|159562.7|159432.7|37
1652814320000|2022-05-17 19:05:20|159567.2|159437.2|159572.8|159442.8|159573|159443|159561.9|159431.9|36
1652814330000|2022-05-17 19:05:30|159572.5|159442.5|159542.6|159452.6|159573.5|159460.3|159539.3|159442.5|39
1652814340000|2022-05-17 19:05:40|159542.2|159452.2|159543.1|159453.1|159543.7|159453.7|159533.7|159443.7|39
1652814350000|2022-05-17 19:05:50|159540.9|159450.9|159542.6|159452.6|159543.2|159453.2|159537.8|159447.8|33
1652814360000|2022-05-17 19:06:00|159541.8|159451.8|159542.6|159452.6|159590.1|159460.1|159536.6|159432.6|33
1652814370000|2022-05-17 19:06:10|159544.3|159454.3|159522.2|159432.2|159578.8|159454.3|159519.9|159427.7|36
1652814380000|2022-05-17 19:06:20|159526|159436|159570.3|159440.3|159570.6|159440.6|159519.3|159420.9|37
1652814390000|2022-05-17 19:06:30|159573.6|159443.6|159535.2|159445.2|159581.5|159458.1|159529.5|159427|37
1652814400000|2022-05-17 19:06:40|159535.1|159445.1|159523.7|159433.7|159571.7|159448.5|159514.3|159424.1|37
1652814410000|2022-05-17 19:06:50|159517.7|159427.7|159526.5|159436.5|159563.8|159444.2|159511.3|159403.4|36
1652814420000|2022-05-17 19:07:00|159524.4|159434.4|159525.9|159435.9|159572.3|159442.3|159522.9|159408.7|40
1652814430000|2022-05-17 19:07:10|159520.3|159430.3|159555.3|159425.3|159573.7|159443.7|159520.3|159421.7|39
1652814440000|2022-05-17 19:07:20|159562.4|159432.4|159582.5|159452.5|159583.4|159458|159532.6|159423.8|37
1652814450000|2022-05-17 19:07:30|159546.3|159456.3|159562.9|159432.9|159577.2|159456.3|159520.6|159424.6|39
1652814460000|2022-05-17 19:07:40|159561|159431|159558.2|159428.2|159588|159458|159555.3|159425.3|37
1652814470000|2022-05-17 19:07:50|159552.1|159422.1|159556.6|159426.6|159574.7|159444.7|159532|159402|39
1652814480000|2022-05-17 19:08:00|159562.7|159432.7|159562.4|159432.4|159567.4|159437.4|159527.5|159397.5|38
1652814490000|2022-05-17 19:08:10|159557.5|159427.5|159544.4|159414.4|159563.7|159433.7|159535.5|159405.5|39
1652814500000|2022-05-17 19:08:20|159547.6|159417.6|159559.9|159429.9|159570.4|159440.4|159547.5|159417.5|37
1652814510000|2022-05-17 19:08:30|159558.2|159428.2|159550.6|159420.6|159573.7|159443.7|159530.1|159420.6|38
1652814520000|2022-05-17 19:08:40|159559.4|159429.4|159556.2|159426.2|159562.5|159439.5|159521|159412.4|39
1652814530000|2022-05-17 19:08:50|159544.4|159414.4|159547|159417|159573.9|159443.9|159522.6|159401.7|37
1652814540000|2022-05-17 19:09:00|159546.3|159416.3|159538.4|159408.4|159557.5|159427.5|159536.8|159406.8|40
1652814550000|2022-05-17 19:09:10|159550.3|159420.3|159603.2|159473.2|159603.2|159483.7|159512.3|159409.3|40
1652814560000|2022-05-17 19:09:20|159599.4|159469.4|159538.5|159448.5|159599.4|159471.6|159538.5|159448.5|40
1652814570000|2022-05-17 19:09:30|159541.2|159451.2|159582.7|159452.7|159588.4|159458.4|159536.4|159427.3|40
1652814580000|2022-05-17 19:09:40|159559.3|159429.3|159562.7|159432.7|159580.5|159453.5|159533.7|159421.7|38
1652814590000|2022-05-17 19:09:50|159573.8|159443.8|159558.9|159428.9|159583.6|159468.8|159544|159420|40
1652814600000|2022-05-17 19:10:00|159554.6|159424.6|159540.3|159410.3|159581.7|159451.7|159523.5|159410.3|40
1652814610000|2022-05-17 19:10:10|159533.2|159443.2|159555.2|159425.2|159580.1|159450.1|159518.7|159410.4|40
1652814620000|2022-05-17 19:10:20|159557.4|159427.4|159567.3|159437.3|159580.6|159450.6|159551.2|159421.2|39
1652814630000|2022-05-17 19:10:30|159555|159425|159574.9|159444.9|159580.6|159450.6|159525.9|159418.5|39
1652814640000|2022-05-17 19:10:40|159578.3|159448.3|159575.5|159445.5|159590.6|159460.6|159554.6|159424.6|40
1652814650000|2022-05-17 19:10:50|159561.5|159471.5|159542.2|159452.2|159598.6|159471.5|159539.2|159431|39
1652814660000|2022-05-17 19:11:00|159538.9|159448.9|159572.6|159442.6|159588.8|159458.8|159538.9|159437.2|37
1652814670000|2022-05-17 19:11:10|159574.7|159444.7|159572.8|159442.8|159592.7|159462.7|159564.5|159434.5|40
1652814680000|2022-05-17 19:11:20|159571.9|159441.9|159579.3|159449.3|159593.7|159463.7|159567.4|159437.4|38
1652814690000|2022-05-17 19:11:30|159578.5|159448.5|159591.6|159461.6|159596|159466|159560.4|159430.4|38
1652814700000|2022-05-17 19:11:40|159575.3|159445.3|159575.4|159445.4|159594.8|159464.8|159570.6|159440.6|39
1652814710000|2022-05-17 19:11:50|159570.8|159440.8|159427.4|159297.4|159582.9|159452.9|159414.7|159284.7|39
1652814720000|2022-05-17 19:12:00|159439.4|159309.4|159431.7|159301.7|159454.2|159324.2|159402.4|159272.4|33
1652814730000|2022-05-17 19:12:10|159416.5|159286.5|159400.2|159270.2|159433.6|159303.6|159387.2|159269.3|31
1652814740000|2022-05-17 19:12:20|159398.6|159268.6|159403.3|159273.3|159406.1|159276.1|159388.8|159258.8|18
1652814750000|2022-05-17 19:12:30|159405.6|159275.6|159404.3|159274.3|159406|159276|159398.9|159268.9|15
1652814760000|2022-05-17 19:12:40|159404.6|159274.6|159354.7|159224.7|159404.6|159274.6|159328.1|159201.8|21
1652814770000|2022-05-17 19:12:50|159353.6|159223.6|159347.8|159217.8|159353.9|159223.9|159342.2|159212.2|22
1652814780000|2022-05-17 19:13:00|159349.5|159219.5|159376.1|159246.1|159376.1|159246.1|159349.5|159219.5|30
1652814790000|2022-05-17 19:13:10|159373.5|159243.5|159385.1|159255.1|159385.4|159255.4|159368.4|159238.4|33
1652814800000|2022-05-17 19:13:20|159384.6|159254.6|159381.4|159251.4|159386.3|159256.3|159374.4|159244.4|30
1652814810000|2022-05-17 19:13:30|159381.8|159251.8|159367.5|159237.5|159388.9|159258.9|159366.5|159236.5|29
1652814820000|2022-05-17 19:13:40|159369.7|159239.7|159374.3|159244.3|159377.4|159247.4|159363.4|159233.4|29
1652814830000|2022-05-17 19:13:50|159376.1|159246.1|159378.7|159248.7|159385.7|159255.7|159373.1|159243.1|23
1652814840000|2022-05-17 19:14:00|159377.3|159247.3|159381.3|159251.3|159383.2|159253.2|159376.2|159246.2|26
1652814850000|2022-05-17 19:14:10|159382.3|159252.3|159381.5|159251.5|159390.7|159260.7|159376.5|159246.5|29
1652814860000|2022-05-17 19:14:20|159385.6|159255.6|159379|159249|159390|159260|159379|159249|23
1652814870000|2022-05-17 19:14:30|159380.7|159250.7|159382.5|159252.5|159383.6|159253.6|159373.4|159243.4|24
1652814880000|2022-05-17 19:14:40|159383.7|159253.7|159371.8|159241.8|159383.7|159268.9|159347.7|159238.2|19
1652814890000|2022-05-17 19:14:50|159371.6|159241.6|159375.8|159245.8|159379.5|159249.5|159365.3|159235.3|25
1652814900000|2022-05-17 19:15:00|159377.7|159247.7|159383.7|159253.7|159392.6|159262.6|159368.5|159238.5|32
1652814910000|2022-05-17 19:15:10|159382|159252|159387.1|159257.1|159387.9|159257.9|159378.7|159248.7|25
1652814920000|2022-05-17 19:15:20|159386.9|159256.9|159390.2|159260.2|159393.9|159263.9|159385.8|159255.8|31
1652814930000|2022-05-17 19:15:30|159391.3|159261.3|159380.6|159250.6|159391.3|159261.3|159377|159247|23
1652814940000|2022-05-17 19:15:40|159382|159252|159340.5|159210.5|159383.5|159253.5|159340.5|159210.5|20
1652814950000|2022-05-17 19:15:50|159345.4|159215.4|159337.6|159207.6|159348.2|159218.2|159333.1|159203.1|35
1652814960000|2022-05-17 19:16:00|159337|159207|159337.5|159207.5|159341.2|159211.2|159331.7|159201.7|25
1652814970000|2022-05-17 19:16:10|159338.1|159208.1|159343.3|159213.3|159343.3|159213.3|159334.9|159204.9|19
1652814980000|2022-05-17 19:16:20|159342.5|159212.5|159344|159214|159344|159214|159336|159206|26
1652814990000|2022-05-17 19:16:30|159344.1|159214.1|159332.6|159202.6|159346.3|159216.3|159332.6|159202.6|25
1652815000000|2022-05-17 19:16:40|159333.7|159203.7|159329|159199|159341.1|159211.1|159328.5|159198.5|28
1652815010000|2022-05-17 19:16:50|159330.7|159200.7|159268.4|159138.4|159337.1|159207.1|159256.4|159126.4|31
1652815020000|2022-05-17 19:17:00|159266.6|159136.6|159272.2|159142.2|159272.2|159142.2|159257.6|159127.6|30
1652815030000|2022-05-17 19:17:10|159270.8|159140.8|159276.5|159146.5|159276.5|159146.5|159268.9|159138.9|17
1652815040000|2022-05-17 19:17:20|159276.7|159146.7|159279.4|159149.4|159294.1|159164.1|159275.7|159145.7|29
1652815050000|2022-05-17 19:17:30|159280.9|159150.9|159272.6|159142.6|159282.2|159152.2|159272.6|159142.6|19
1652815060000|2022-05-17 19:17:40|159273.6|159143.6|159265.1|159135.1|159273.9|159143.9|159265.1|159135.1|24
1652815070000|2022-05-17 19:17:50|159265.3|159135.3|159269|159139|159275.5|159145.5|159259.7|159129.7|29
1652815080000|2022-05-17 19:18:00|159270.5|159140.5|159272.5|159142.5|159277.9|159147.9|159267|159137|29
1652815090000|2022-05-17 19:18:10|159273|159143|159275.9|159145.9|159277.7|159147.7|159272.2|159142.2|21
1652815100000|2022-05-17 19:18:20|159275.8|159145.8|159205.9|159115.9|159275.8|159145.8|159204.8|159114.8|20
1652815110000|2022-05-17 19:18:30|159207|159117|159206.5|159116.5|159207.7|159117.7|159204.8|159114.8|14
1652815120000|2022-05-17 19:18:40|159206.4|159116.4|159204.8|159114.8|159206.4|159116.4|159204.4|159114.4|25
1652815130000|2022-05-17 19:18:50|159204.7|159114.7|159210.7|159120.7|159217.8|159127.8|159204.7|159114.7|27
1652815140000|2022-05-17 19:19:00|159211|159121|159211.6|159121.6|159211.7|159121.7|159207.6|159117.6|20
1652815150000|2022-05-17 19:19:10|159211.4|159121.4|159211.2|159121.2|159212.3|159122.3|159210.8|159120.8|13
1652815160000|2022-05-17 19:19:20|159209.2|159119.2|159207|159117|159209.4|159119.4|159206.4|159116.4|12
1652815170000|2022-05-17 19:19:30|159207.3|159117.3|159207.3|159117.3|159207.9|159117.9|159207.1|159117.1|7
1652815180000|2022-05-17 19:19:40|159207|159117|159209.1|159119.1|159210.2|159120.2|159207|159117|9
1652815190000|2022-05-17 19:19:50|159208.4|159118.4|159209|159119|159209|159119|159208|159118|11
1652815200000|2022-05-17 19:20:00|159208.9|159118.9|159204.9|159114.9|159209.7|159119.7|159204.3|159114.3|12
1652815210000|2022-05-17 19:20:10|159205.1|159115.1|159213.4|159123.4|159213.4|159123.4|159203.9|159113.9|8
1652815220000|2022-05-17 19:20:20|159213.3|159123.3|159207.5|159117.5|159213.4|159123.4|159205.9|159115.9|10
1652815230000|2022-05-17 19:20:30|159207.1|159117.1|159211.2|159121.2|159211.2|159121.2|159207.1|159117.1|9
1652815240000|2022-05-17 19:20:40|159211.1|159121.1|159210.6|159120.6|159211.1|159121.1|159209.1|159119.1|6
1652815250000|2022-05-17 19:20:50|159210.7|159120.7|159206.1|159116.1|159210.7|159120.7|159204.9|159114.9|10
1652815260000|2022-05-17 19:21:00|159206.9|159116.9|159207.4|159117.4|159207.9|159117.9|159206.6|159116.6|9
1652815270000|2022-05-17 19:21:10|159209.5|159119.5|159213.1|159123.1|159217.7|159127.7|159209.5|159119.5|25
1652815280000|2022-05-17 19:21:20|159212.9|159122.9|159206.6|159116.6|159213.1|159123.1|159206.6|159116.6|15
1652815290000|2022-05-17 19:21:30|159207|159117|159207.3|159117.3|159207.7|159117.7|159206.9|159116.9|12
1652815300000|2022-05-17 19:21:40|159207.9|159117.9|159206|159116|159207.9|159117.9|159205.5|159115.5|14
1652815310000|2022-05-17 19:21:50|159205.4|159115.4|159205.8|159115.8|159207.2|159117.2|159204.5|159114.5|11
1652815320000|2022-05-17 19:22:00|159207.2|159117.2|159206.5|159116.5|159207.2|159117.2|159201.1|159111.1|16
1652815330000|2022-05-17 19:22:10|159206.9|159116.9|159201.4|159111.4|159207.2|159117.2|159200.9|159110.9|5
1652815340000|2022-05-17 19:22:20|159203.8|159113.8|159208.1|159118.1|159208.1|159118.1|159202.9|159112.9|11
1652815350000|2022-05-17 19:22:30|159207.3|159117.3|159211|159121|159211.7|159121.7|159204.6|159114.6|20
1652815360000|2022-05-17 19:22:40|159211.4|159121.4|159210.9|159120.9|159211.8|159121.8|159208|159118|16
1652815370000|2022-05-17 19:22:50|159208.2|159118.2|159207|159117|159210.2|159120.2|159205.4|159115.4|16
1652815380000|2022-05-17 19:23:00|159203.8|159113.8|159202.5|159112.5|159206.3|159116.3|159199.9|159109.9|9
1652815390000|2022-05-17 19:23:10|159203.9|159113.9|159204.1|159114.1|159204.5|159114.5|159203|159113|12
1652815400000|2022-05-17 19:23:20|159204.3|159114.3|159205.9|159115.9|159205.9|159115.9|159203.4|159113.4|12
1652815410000|2022-05-17 19:23:30|159205.3|159115.3|159210.3|159120.3|159213.4|159123.4|159205.3|159115.3|20
1652815420000|2022-05-17 19:23:40|159210.8|159120.8|159211.7|159121.7|159211.7|159121.7|159210.4|159120.4|16
1652815430000|2022-05-17 19:23:50|159211.8|159121.8|159212|159122|159212.1|159122.1|159211.3|159121.3|6
1652815440000|2022-05-17 19:24:00|159211.5|159121.5|159210.2|159120.2|159212.2|159122.2|159208.1|159118.1|15
1652815450000|2022-05-17 19:24:10|159210.3|159120.3|159210.6|159120.6|159210.6|159120.6|159206.4|159116.4|14
1652815460000|2022-05-17 19:24:20|159210.1|159120.1|159206.8|159116.8|159210.6|159120.6|159205.3|159115.3|9
1652815470000|2022-05-17 19:24:30|159206.4|159116.4|159205.5|159115.5|159206.5|159116.5|159203.9|159113.9|11
1652815480000|2022-05-17 19:24:40|159205|159115|159206.1|159116.1|159206.3|159116.3|159205|159115|3
1652815490000|2022-05-17 19:24:50|159203.4|159113.4|159204.2|159114.2|159206.5|159116.5|159203.4|159113.4|8
1652815500000|2022-05-17 19:25:00|159205|159115|159203.2|159113.2|159206.2|159116.2|159203.2|159113.2|10
1652815510000|2022-05-17 19:25:10|159202|159112|159203.9|159113.9|159203.9|159113.9|159201.1|159111.1|7
1652815520000|2022-05-17 19:25:20|159206|159116|159208.8|159118.8|159209|159119|159205.4|159115.4|8
1652815530000|2022-05-17 19:25:30|159209.1|159119.1|159208.5|159118.5|159209.1|159119.1|159207.4|159117.4|5
1652815540000|2022-05-17 19:25:40|159208.8|159118.8|159202.6|159112.6|159209.5|159119.5|159202.6|159112.6|7
1652815550000|2022-05-17 19:25:50|159203.3|159113.3|159204.7|159114.7|159205.3|159115.3|159203.2|159113.2|8
1652815560000|2022-05-17 19:26:00|159205.1|159115.1|159203.9|159113.9|159205.4|159115.4|159202.8|159112.8|6
1652815570000|2022-05-17 19:26:10|159204.5|159114.5|159206.6|159116.6|159206.6|159116.6|159203.8|159113.8|5
1652815580000|2022-05-17 19:26:20|159205.4|159115.4|159210.4|159120.4|159230.9|159120.4|159205.4|159096.4|14
1652815590000|2022-05-17 19:26:30|159210.5|159120.5|159208.2|159118.2|159210.8|159120.8|159204.7|159114.7|13
1652815600000|2022-05-17 19:26:40|159208.4|159118.4|159205.1|159115.1|159208.6|159118.6|159204.2|159114.2|11
1652815610000|2022-05-17 19:26:50|159205.4|159115.4|159207.2|159117.2|159207.6|159117.6|159205.1|159115.1|10
1652815620000|2022-05-17 19:27:00|159204.4|159114.4|159208|159118|159208.6|159118.6|159202.6|159112.6|17
1652815630000|2022-05-17 19:27:10|159207.9|159117.9|159207.6|159117.6|159209.3|159119.3|159202.4|159112.4|13
1652815640000|2022-05-17 19:27:20|159207.7|159117.7|159207.1|159117.1|159208.6|159118.6|159207|159117|17
1652815650000|2022-05-17 19:27:30|159207.4|159117.4|159207.3|159117.3|159208.4|159118.4|159207.2|159117.2|12
1652815660000|2022-05-17 19:27:40|159206.4|159116.4|159205.5|159115.5|159207|159117|159204.5|159114.5|7
1652815670000|2022-05-17 19:27:50|159206.8|159116.8|159206|159116|159207.2|159117.2|159205.8|159115.8|10
1652815680000|2022-05-17 19:28:00|159206.4|159116.4|159208.8|159118.8|159208.8|159118.8|159206.4|159116.4|5
1652815690000|2022-05-17 19:28:10|159208.7|159118.7|159207.6|159117.6|159208.7|159118.7|159207.4|159117.4|6
1652815700000|2022-05-17 19:28:20|159207.4|159117.4|159209.7|159119.7|159209.7|159119.7|159207.4|159117.4|5
1652815710000|2022-05-17 19:28:30|159207.4|159117.4|159221.8|159131.8|159230.3|159140.3|159207|159117|23
1652815720000|2022-05-17 19:28:40|159221.6|159131.6|159238.8|159148.8|159238.9|159148.9|159218.1|159128.1|34
1652815730000|2022-05-17 19:28:50|159235.5|159145.5|159240.9|159150.9|159241.6|159151.6|159234|159144|24
1652815740000|2022-05-17 19:29:00|159241|159151|159242.4|159152.4|159247.2|159157.2|159236.7|159146.7|28
1652815750000|2022-05-17 19:29:10|159241.6|159151.6|159239.6|159149.6|159241.9|159151.9|159239.6|159149.6|17
1652815760000|2022-05-17 19:29:20|159239.4|159149.4|159238.6|159148.6|159240.4|159150.4|159237.8|159147.8|21
1652815770000|2022-05-17 19:29:30|159238.5|159148.5|159239.4|159149.4|159240.9|159150.9|159235.3|159145.3|19
1652815780000|2022-05-17 19:29:40|159241.5|159151.5|159239.3|159149.3|159241.5|159151.5|159234.8|159144.8|26
1652815790000|2022-05-17 19:29:50|159237.5|159147.5|159243.8|159153.8|159247.6|159157.6|159237.5|159147.5|33
1652815800000|2022-05-17 19:30:00|159264.4|159134.4|159275|159145|159280.7|159150.7|159259.3|159129.3|40
1652815810000|2022-05-17 19:30:10|159276.1|159146.1|159249.7|159159.7|159277.4|159172.1|159247.6|159140.6|38
1652815820000|2022-05-17 19:30:20|159249.3|159159.3|159265.5|159135.5|159272.3|159168.2|159243.3|159135.5|35
1652815830000|2022-05-17 19:30:30|159266.2|159136.2|159268.9|159138.9|159274.8|159144.8|159264.1|159134.1|32
1652815840000|2022-05-17 19:30:40|159264.1|159134.1|159266.5|159136.5|159269.7|159139.7|159262.2|159132.2|28
1652815850000|2022-05-17 19:30:50|159268.7|159138.7|159283.3|159153.3|159291.6|159161.6|159268.7|159138.7|28
1652815860000|2022-05-17 19:31:00|159288.2|159158.2|159265.8|159175.8|159291.1|159175.8|159265.8|159154.7|27
1652815870000|2022-05-17 19:31:10|159267.7|159177.7|159262.5|159172.5|159267.7|159177.7|159256.8|159166.8|20
1652815880000|2022-05-17 19:31:20|159263|159173|159263|159173|159264.3|159174.3|159262.6|159172.6|18
1652815890000|2022-05-17 19:31:30|159262.7|159172.7|159260.8|159170.8|159263.1|159173.1|159260.8|159170.8|13
1652815900000|2022-05-17 19:31:40|159261|159171|159260.6|159170.6|159261|159171|159257.6|159167.6|11
1652815910000|2022-05-17 19:31:50|159261|159171|159256.8|159166.8|159261|159171|159256|159166|16
1652815920000|2022-05-17 19:32:00|159256.7|159166.7|159273.1|159183.1|159274.7|159184.7|159256.2|159166.2|29
1652815930000|2022-05-17 19:32:10|159274.6|159184.6|159289.8|159159.8|159291|159184.7|159272|159158.2|29
1652815940000|2022-05-17 19:32:20|159289.7|159159.7|159293.5|159163.5|159293.7|159163.7|159286.8|159156.8|30
1652815950000|2022-05-17 19:32:30|159293.2|159163.2|159286.3|159156.3|159294.5|159164.5|159286.1|159156.1|31
1652815960000|2022-05-17 19:32:40|159287.3|159157.3|159298|159168|159298|159168|159286.4|159156.4|26
1652815970000|2022-05-17 19:32:50|159300.4|159170.4|159296.4|159166.4|159301.2|159171.2|159288.6|159158.6|34
1652815980000|2022-05-17 19:33:00|159295.4|159165.4|159292.5|159162.5|159296.5|159166.5|159289.2|159159.2|29
1652815990000|2022-05-17 19:33:10|159290.3|159160.3|159278.2|159188.2|159298.9|159188.2|159275.1|159159.7|27
1652816000000|2022-05-17 19:33:20|159297.3|159167.3|159294.8|159164.8|159297.4|159184.4|159270.4|159158.3|29
1652816010000|2022-05-17 19:33:30|159294.1|159164.1|159283.8|159153.8|159294.1|159164.1|159283.8|159153.8|24
1652816020000|2022-05-17 19:33:40|159283.5|159153.5|159285|159155|159287.1|159157.1|159283.5|159153.5|15
1652816030000|2022-05-17 19:33:50|159284.6|159154.6|159283.7|159153.7|159289.4|159159.4|159283.7|159153.7|12
1652816040000|2022-05-17 19:34:00|159283.2|159153.2|159264.9|159174.9|159284.7|159178.9|159264.2|159152.8|12
1652816050000|2022-05-17 19:34:10|159263.1|159173.1|159266.1|159176.1|159269.7|159179.7|159263|159173|15
1652816060000|2022-05-17 19:34:20|159263.2|159173.2|159261.6|159171.6|159268.3|159178.3|159261.6|159171.6|22
1652816070000|2022-05-17 19:34:30|159262.1|159172.1|159288.2|159158.2|159289.4|159172.1|159261.7|159150.3|28
1652816080000|2022-05-17 19:34:40|159288.3|159158.3|159290.2|159160.2|159292.2|159162.2|159285.3|159155.3|35
1652816090000|2022-05-17 19:34:50|159289.7|159159.7|159289.8|159159.8|159290.8|159160.8|159284.3|159154.3|27
1652816100000|2022-05-17 19:35:00|159291|159161|159285.6|159155.6|159291|159161|159285.5|159155.5|20
1652816110000|2022-05-17 19:35:10|159286.2|159156.2|159283.9|159153.9|159286.5|159156.5|159283.4|159153.4|20
1652816120000|2022-05-17 19:35:20|159282.6|159152.6|159284.9|159154.9|159284.9|159154.9|159282.6|159152.6|6
1652816130000|2022-05-17 19:35:30|159283.7|159153.7|159283.5|159153.5|159284.9|159154.9|159283.5|159153.5|5
1652816140000|2022-05-17 19:35:40|159282.3|159152.3|159280|159150|159285.4|159155.4|159279.9|159149.9|12
1652816150000|2022-05-17 19:35:50|159280.6|159150.6|159277.8|159147.8|159280.8|159150.8|159276.9|159146.9|11
1652816160000|2022-05-17 19:36:00|159277.2|159147.2|159285|159155|159286.5|159156.5|159277.2|159147.2|19
1652816170000|2022-05-17 19:36:10|159286.4|159156.4|159286.9|159156.9|159288.6|159158.6|159283.9|159153.9|19
1652816180000|2022-05-17 19:36:20|159284.8|159154.8|159286.9|159156.9|159289.9|159159.9|159284.8|159154.8|21
1652816190000|2022-05-17 19:36:30|159287.4|159157.4|159288.3|159158.3|159289.4|159159.4|159286.1|159156.1|31
1652816200000|2022-05-17 19:36:40|159286.9|159156.9|159283.5|159153.5|159287.1|159157.1|159281.6|159151.6|14
1652816210000|2022-05-17 19:36:50|159283.9|159153.9|159286.8|159156.8|159286.8|159156.8|159279|159149|9
1652816220000|2022-05-17 19:37:00|159284.2|159154.2|159289.2|159159.2|159291.2|159161.2|159282.2|159152.2|22
1652816230000|2022-05-17 19:37:10|159289.9|159159.9|159288.5|159158.5|159290.1|159160.1|159285.4|159155.4|34
1652816240000|2022-05-17 19:37:20|159288.6|159158.6|159286.7|159156.7|159288.6|159158.6|159284.7|159154.7|15
1652816250000|2022-05-17 19:37:30|159287.1|159157.1|159241.3|159151.3|159287.1|159157.1|159241.3|159128|13
1652816260000|2022-05-17 19:37:40|159241.1|159151.1|159243.4|159153.4|159267.2|159157.2|159236.2|159128.7|22
1652816270000|2022-05-17 19:37:50|159244|159154|159243.7|159153.7|159247.1|159157.1|159243.7|159153.7|20
1652816280000|2022-05-17 19:38:00|159244.8|159154.8|159245.6|159155.6|159245.7|159155.7|159243.7|159153.7|16
1652816290000|2022-05-17 19:38:10|159246|159156|159254.6|159164.6|159254.9|159164.9|159245.6|159155.6|21
1652816300000|2022-05-17 19:38:20|159254.5|159164.5|159251.4|159161.4|159254.9|159164.9|159249.6|159159.6|14
1652816310000|2022-05-17 19:38:30|159252.4|159162.4|159271.8|159141.8|159271.8|159162.4|159251|159141.8|16
1652816320000|2022-05-17 19:38:40|159267.6|159137.6|159270.3|159140.3|159270.3|159140.3|159267.6|159137.6|14
1652816330000|2022-05-17 19:38:50|159269.6|159139.6|159270.8|159140.8|159270.9|159140.9|159269.5|159139.5|19
1652816340000|2022-05-17 19:39:00|159269.6|159139.6|159248.7|159158.7|159272.3|159161.9|159248.7|159139.3|16
1652816350000|2022-05-17 19:39:10|159255.4|159165.4|159250.9|159160.9|159256.5|159166.5|159248.3|159158.3|24
1652816360000|2022-05-17 19:39:20|159251.5|159161.5|159250.5|159160.5|159253.5|159163.5|159249.5|159159.5|24
1652816370000|2022-05-17 19:39:30|159251.7|159161.7|159255.4|159165.4|159259.2|159169.2|159250.6|159160.6|28
1652816380000|2022-05-17 19:39:40|159256|159166|159252.5|159162.5|159256|159166|159251.4|159161.4|23
1652816390000|2022-05-17 19:39:50|159250.7|159160.7|159259|159169|159262.2|159172.2|159250.1|159160.1|20
1652816400000|2022-05-17 19:40:00|159256.5|159166.5|159290.8|159160.8|159312|159182|159256.5|159156.7|36
1652816410000|2022-05-17 19:40:10|159291.5|159161.5|159287.6|159157.6|159291.5|159161.5|159282.2|159152.2|37
1652816420000|2022-05-17 19:40:20|159288.5|159158.5|159285.2|159155.2|159289|159159|159284.8|159154.8|33
1652816430000|2022-05-17 19:40:30|159285|159155|159278.8|159148.8|159286.6|159156.6|159278.8|159148.8|33
1652816440000|2022-05-17 19:40:40|159278.2|159148.2|159279.5|159149.5|159282.8|159152.8|159278.2|159148.2|26
1652816450000|2022-05-17 19:40:50|159278.8|159148.8|159270.8|159140.8|159280.5|159150.5|159270.8|159140.8|18
1652816460000|2022-05-17 19:41:00|159270.5|159140.5|159210|159120|159282.9|159152.9|159210|159120|29
1652816470000|2022-05-17 19:41:10|159206.5|159116.5|159218.4|159128.4|159225.6|159135.6|159206.5|159116.5|37
1652816480000|2022-05-17 19:41:20|159217.2|159127.2|159216.5|159126.5|159222.2|159132.2|159216.5|159126.5|24
1652816490000|2022-05-17 19:41:30|159216.8|159126.8|159196.8|159106.8|159217.3|159127.3|159196.8|159106.8|19
1652816500000|2022-05-17 19:41:40|159207.5|159117.5|159206.1|159116.1|159212|159122|159200|159110|22
1652816510000|2022-05-17 19:41:50|159205.6|159115.6|159206|159116|159210.1|159120.1|159200.4|159110.4|16
1652816520000|2022-05-17 19:42:00|159205.6|159115.6|159212.3|159122.3|159214.6|159124.6|159201.4|159111.4|21
1652816530000|2022-05-17 19:42:10|159212.6|159122.6|159212.6|159122.6|159215.7|159125.7|159208.5|159118.5|18
1652816540000|2022-05-17 19:42:20|159212.7|159122.7|159216.1|159126.1|159216.5|159126.5|159212.7|159122.7|19
1652816550000|2022-05-17 19:42:30|159214.6|159124.6|159216.5|159126.5|159216.5|159126.5|159212.4|159122.4|5
1652816560000|2022-05-17 19:42:40|159217.3|159127.3|159178.4|159088.4|159217.7|159127.7|159171.9|159081.9|25
1652816570000|2022-05-17 19:42:50|159179.2|159089.2|159180|159090|159184.5|159094.5|159177.7|159087.7|17
1652816580000|2022-05-17 19:43:00|159182.2|159092.2|159237.6|159107.6|159240.2|159110.2|159179.6|159085.6|27
1652816590000|2022-05-17 19:43:10|159235|159105|159234.3|159104.3|159237.7|159107.7|159230|159100|28
1652816600000|2022-05-17 19:43:20|159231.4|159101.4|159232.7|159102.7|159234.1|159104.1|159230.5|159100.5|28
1652816610000|2022-05-17 19:43:30|159233.5|159103.5|159230.8|159100.8|159235.7|159105.7|159230.8|159100.8|16
1652816620000|2022-05-17 19:43:40|159230.7|159100.7|159239|159109|159239|159109|159229.3|159099.3|19
1652816630000|2022-05-17 19:43:50|159238.1|159108.1|159230.4|159100.4|159238.6|159129.4|159210.8|159096.3|31
1652816640000|2022-05-17 19:44:00|159228.6|159098.6|159192.6|159102.6|159228.6|159127.3|159192.6|159095.8|30
1652816650000|2022-05-17 19:44:10|159192.4|159102.4|159184.6|159094.6|159199.1|159109.1|159184|159094|24
1652816660000|2022-05-17 19:44:20|159181.3|159091.3|159192|159102|159195.2|159105.2|159181.3|159091.3|29
1652816670000|2022-05-17 19:44:30|159196.2|159106.2|159209.4|159079.4|159216.7|159109.8|159190.6|159079.4|30
1652816680000|2022-05-17 19:44:40|159208.4|159078.4|159211.7|159081.7|159213.3|159083.3|159204.6|159074.6|25
1652816690000|2022-05-17 19:44:50|159211.6|159081.6|159187.8|159097.8|159211.6|159097.8|159186.5|159079|22
1652816700000|2022-05-17 19:45:00|159187.9|159097.9|159210.8|159120.8|159210.8|159120.8|159187.5|159097.5|26
1652816710000|2022-05-17 19:45:10|159211.9|159121.9|159199.5|159109.5|159212.1|159122.1|159199.5|159109.5|25
1652816720000|2022-05-17 19:45:20|159199.9|159109.9|159203.4|159113.4|159230.7|159121.9|159199.7|159100.7|24
1652816730000|2022-05-17 19:45:30|159202.5|159112.5|159201.2|159111.2|159205.6|159115.6|159194.1|159104.1|24
1652816740000|2022-05-17 19:45:40|159199.9|159109.9|159207.8|159117.8|159208.1|159118.1|159198.6|159108.6|33
1652816750000|2022-05-17 19:45:50|159207.7|159117.7|159210.9|159120.9|159210.9|159120.9|159203.5|159113.5|24
1652816760000|2022-05-17 19:46:00|159210.5|159120.5|159199.6|159109.6|159210.5|159120.5|159199.2|159109.2|25
1652816770000|2022-05-17 19:46:10|159200.1|159110.1|159205.6|159115.6|159205.6|159115.6|159199.3|159109.3|13
1652816780000|2022-05-17 19:46:20|159204.8|159114.8|159222.7|159132.7|159224.3|159134.3|159204.8|159114.8|18
1652816790000|2022-05-17 19:46:30|159224.2|159134.2|159221|159131|159227|159137|159215.1|159125.1|22
1652816800000|2022-05-17 19:46:40|159222.1|159132.1|159235.2|159105.2|159235.3|159133.6|159212.7|159099.3|13
1652816810000|2022-05-17 19:46:50|159230.5|159100.5|159234.9|159104.9|159235.1|159105.1|159230.5|159100.5|8
1652816820000|2022-05-17 19:47:00|159235|159105|159236.8|159106.8|159240.9|159110.9|159234.8|159104.8|13
1652816830000|2022-05-17 19:47:10|159235.5|159105.5|159218|159128|159237|159130.4|159218|159104.7|15
1652816840000|2022-05-17 19:47:20|159218.3|159128.3|159235.6|159105.6|159242.7|159130.8|159218.3|159104.6|12
1652816850000|2022-05-17 19:47:30|159238.3|159108.3|159252.6|159162.6|159253.7|159163.7|159237.3|159107.3|16
1652816860000|2022-05-17 19:47:40|159255|159165|159217.6|159127.6|159282.4|159167.3|159215.7|159125.7|28
1652816870000|2022-05-17 19:47:50|159217.4|159127.4|159297.3|159167.3|159300.2|159171.4|159216.4|159126.4|32
1652816880000|2022-05-17 19:48:00|159295.7|159165.7|159256.9|159166.9|159300.2|159175.7|159256.9|159165.7|31
1652816890000|2022-05-17 19:48:10|159256.3|159166.3|159259.1|159169.1|159260.2|159170.2|159254.6|159164.6|22
1652816900000|2022-05-17 19:48:20|159259.2|159169.2|159217.6|159127.6|159259.2|159169.2|159210.8|159120.8|24
1652816910000|2022-05-17 19:48:30|159223.9|159133.9|159220.6|159130.6|159227.7|159137.7|159217.3|159127.3|18
1652816920000|2022-05-17 19:48:40|159239.8|159149.8|159260.4|159170.4|159268.4|159178.4|159239.8|159149.8|38
1652816930000|2022-05-17 19:48:50|159261.4|159171.4|159220.3|159130.3|159285.9|159173|159218.5|159128.5|35
1652816940000|2022-05-17 19:49:00|159220.6|159130.6|159221|159131|159222.2|159132.2|159219.2|159129.2|18
1652816950000|2022-05-17 19:49:10|159217.7|159127.7|159219.7|159129.7|159221.3|159131.3|159217.7|159127.7|13
1652816960000|2022-05-17 19:49:20|159219.9|159129.9|159226.5|159136.5|159226.5|159136.5|159216.6|159126.6|11
1652816970000|2022-05-17 19:49:30|159216.5|159126.5|159224.8|159134.8|159224.8|159134.8|159214.9|159124.9|26
1652816980000|2022-05-17 19:49:40|159224.9|159134.9|159224.2|159134.2|159224.9|159134.9|159216.6|159126.6|19
1652816990000|2022-05-17 19:49:50|159222.6|159132.6|159225.8|159135.8|159227.8|159137.8|159222.6|159132.6|33
1652817000000|2022-05-17 19:50:00|159222.6|159132.6|159220.3|159130.3|159225.9|159135.9|159220.2|159130.2|29
1652817010000|2022-05-17 19:50:10|159219.9|159129.9|159226.5|159136.5|159226.6|159136.6|159219.9|159129.9|28
1652817020000|2022-05-17 19:50:20|159226.3|159136.3|159231.9|159141.9|159232.1|159142.1|159225.9|159135.9|27
1652817030000|2022-05-17 19:50:30|159231.7|159141.7|159321.4|159191.4|159321.4|159203.7|159229.1|159139.1|32
1652817040000|2022-05-17 19:50:40|159320|159190|159322.7|159192.7|159323.6|159193.6|159318.8|159188.8|17
1652817050000|2022-05-17 19:50:50|159322.9|159192.9|159315.6|159185.6|159322.9|159192.9|159315.6|159185.6|22
1652817060000|2022-05-17 19:51:00|159314.9|159184.9|159277.6|159147.6|159316.4|159186.4|159276.8|159146.8|30
1652817070000|2022-05-17 19:51:10|159280.5|159150.5|159282.1|159152.1|159288.3|159158.3|159276.5|159146.5|31
1652817080000|2022-05-17 19:51:20|159282.7|159152.7|159279.2|159149.2|159283.7|159153.7|159277|159147|27
1652817090000|2022-05-17 19:51:30|159279.3|159149.3|159266.5|159176.5|159284|159176.5|159262.5|159148.5|23
1652817100000|2022-05-17 19:51:40|159269.4|159179.4|159268.2|159178.2|159271|159181|159264.7|159174.7|24
1652817110000|2022-05-17 19:51:50|159268.6|159178.6|159268|159178|159268.6|159178.6|159266|159176|21
1652817120000|2022-05-17 19:52:00|159266.7|159176.7|159264.7|159174.7|159269.7|159179.7|159264.7|159174.7|23
1652817130000|2022-05-17 19:52:10|159265.1|159175.1|159276.9|159186.9|159278.9|159188.9|159265.1|159175.1|31
1652817140000|2022-05-17 19:52:20|159277.1|159187.1|159270.1|159180.1|159302.1|159193.7|159264.7|159170.2|35
1652817150000|2022-05-17 19:52:30|159269.5|159179.5|159269.2|159179.2|159271|159181|159266.3|159176.3|29
1652817160000|2022-05-17 19:52:40|159270.1|159180.1|159269.1|159179.1|159272.5|159182.5|159262.7|159172.7|31
1652817170000|2022-05-17 19:52:50|159268.6|159178.6|159270.1|159180.1|159271|159181|159267|159177|21
1652817180000|2022-05-17 19:53:00|159268.8|159178.8|159268.8|159178.8|159270.8|159180.8|159268.2|159178.2|21
1652817190000|2022-05-17 19:53:10|159269|159179|159269.5|159179.5|159271.3|159181.3|159268.1|159178.1|17
1652817200000|2022-05-17 19:53:20|159270|159180|159270.9|159180.9|159271.3|159181.3|159269.1|159179.1|11
1652817210000|2022-05-17 19:53:30|159269|159179|159289.7|159159.7|159289.7|159183.9|159262.9|159155.8|24
1652817220000|2022-05-17 19:53:40|159291.8|159161.8|159289|159159|159293.4|159163.4|159287.1|159157.1|20
1652817230000|2022-05-17 19:53:50|159286.3|159156.3|159295.4|159165.4|159295.4|159165.4|159286.3|159156.3|25
1652817240000|2022-05-17 19:54:00|159294.9|159164.9|159279.6|159189.6|159297.6|159189.6|159273.1|159163.5|32
1652817250000|2022-05-17 19:54:10|159281.6|159191.6|159263.7|159173.7|159281.6|159191.6|159262.5|159172.5|30
1652817260000|2022-05-17 19:54:20|159264.9|159174.9|159270.8|159180.8|159270.9|159180.9|159264.9|159174.9|21
1652817270000|2022-05-17 19:54:30|159270.1|159180.1|159275.9|159185.9|159276.7|159186.7|159268.4|159178.4|34
1652817280000|2022-05-17 19:54:40|159273.9|159183.9|159269.3|159179.3|159273.9|159183.9|159260.3|159170.3|32
1652817290000|2022-05-17 19:54:50|159268.1|159178.1|159273.4|159183.4|159277.2|159187.2|159266.6|159176.6|25
1652817300000|2022-05-17 19:55:00|159272.6|159182.6|159268.6|159178.6|159274.9|159184.9|159263.8|159173.8|30
1652817310000|2022-05-17 19:55:10|159266.7|159176.7|159243.8|159153.8|159270.6|159180.6|159241.7|159151.7|33
1652817320000|2022-05-17 19:55:20|159245.3|159155.3|159239.8|159149.8|159246.4|159156.4|159237.7|159147.7|19
1652817330000|2022-05-17 19:55:30|159240.7|159150.7|159238.7|159148.7|159240.7|159150.7|159236.7|159146.7|12
1652817340000|2022-05-17 19:55:40|159237.5|159147.5|159235.1|159145.1|159239|159149|159235.1|159145.1|10
1652817350000|2022-05-17 19:55:50|159236.3|159146.3|159236.3|159146.3|159238.9|159148.9|159234.9|159144.9|12
1652817360000|2022-05-17 19:56:00|159225.5|159135.5|159256|159126|159260.9|159148.9|159225.5|159123.6|17
1652817370000|2022-05-17 19:56:10|159254.2|159124.2|159252|159122|159255.6|159125.6|159251|159121|17
1652817380000|2022-05-17 19:56:20|159253.5|159123.5|159257.6|159127.6|159257.8|159127.8|159253.2|159123.2|11
1652817390000|2022-05-17 19:56:30|159257.8|159127.8|159221.1|159131.1|159257.8|159138.4|159205.1|159097.3|32
1652817400000|2022-05-17 19:56:40|159221.7|159131.7|159203.3|159113.3|159221.7|159131.7|159202.4|159112.4|27
1652817410000|2022-05-17 19:56:50|159204.1|159114.1|159205.5|159115.5|159206.2|159116.2|159203.4|159113.4|21
1652817420000|2022-05-17 19:57:00|159204.8|159114.8|159205.7|159115.7|159206.7|159116.7|159203.3|159113.3|30
1652817430000|2022-05-17 19:57:10|159206.4|159116.4|159205.2|159115.2|159208.6|159118.6|159205.2|159115.2|16
1652817440000|2022-05-17 19:57:20|159204.4|159114.4|159205.2|159115.2|159206.9|159116.9|159202.9|159112.9|14
1652817450000|2022-05-17 19:57:30|159204.9|159114.9|159206.9|159116.9|159211.4|159121.4|159204.9|159114.9|22
1652817460000|2022-05-17 19:57:40|159206|159116|159208.8|159118.8|159209.1|159119.1|159205.5|159115.5|16
1652817470000|2022-05-17 19:57:50|159209|159119|159212.4|159122.4|159212.9|159122.9|159209|159119|16
1652817480000|2022-05-17 19:58:00|159212.5|159122.5|159211.8|159121.8|159212.5|159122.5|159211.6|159121.6|13
1652817490000|2022-05-17 19:58:10|159211.7|159121.7|159264.6|159174.6|159267.5|159177.5|159211.2|159121.2|31
1652817500000|2022-05-17 19:58:20|159263.1|159173.1|159252.1|159162.1|159264.6|159174.6|159226.4|159136.4|34
1652817510000|2022-05-17 19:58:30|159251.8|159161.8|159223.7|159133.7|159257.3|159167.3|159219.2|159129.2|27
1652817520000|2022-05-17 19:58:40|159219.7|159129.7|159221.3|159131.3|159224.8|159134.8|159219.3|159129.3|19
1652817530000|2022-05-17 19:58:50|159222.6|159132.6|159225.7|159135.7|159229.2|159139.2|159221|159131|21
1652817540000|2022-05-17 19:59:00|159226.1|159136.1|159198.8|159108.8|159226.8|159136.8|159198.8|159090.9|26
1652817550000|2022-05-17 19:59:10|159203.7|159113.7|159200.9|159110.9|159203.9|159113.9|159200.2|159110.2|19
1652817560000|2022-05-17 19:59:20|159200.6|159110.6|159204|159114|159205|159115|159200.6|159110.6|17
1652817570000|2022-05-17 19:59:30|159204.2|159114.2|159203.4|159113.4|159204.9|159114.9|159203.3|159113.3|16
1652817580000|2022-05-17 19:59:40|159204.6|159114.6|159202.5|159112.5|159206.1|159116.1|159202.2|159112.2|25
1652817590000|2022-05-17 19:59:50|159202.8|159112.8|159165.3|159075.3|159203.2|159113.2|159165.3|159075.3|18
1652817600000|2022-05-17 20:00:00|159159.6|159069.6|159175.4|159085.4|159177.6|159087.6|159157|159067|38
1652817610000|2022-05-17 20:00:10|159176|159086|159173.1|159083.1|159177.8|159087.8|159172.5|159082.5|28
1652817620000|2022-05-17 20:00:20|159172.5|159082.5|159173.9|159083.9|159174.3|159084.3|159172|159082|22
1652817630000|2022-05-17 20:00:30|159173.8|159083.8|159186.5|159096.5|159192.2|159102.2|159173.8|159083.8|20
1652817640000|2022-05-17 20:00:40|159187.2|159097.2|159189.2|159099.2|159190.3|159100.3|159182.1|159092.1|24
1652817650000|2022-05-17 20:00:50|159189.5|159099.5|159189.5|159099.5|159189.7|159099.7|159188.7|159098.7|22
1652817660000|2022-05-17 20:01:00|159190.1|159100.1|159171.2|159081.2|159190.2|159100.2|159170.3|159080.3|29
1652817670000|2022-05-17 20:01:10|159169.9|159079.9|159168.2|159078.2|159170.1|159080.1|159168.2|159078.2|16
1652817680000|2022-05-17 20:01:20|159163.5|159073.5|159160.9|159070.9|159165.2|159075.2|159160.4|159070.4|24
1652817690000|2022-05-17 20:01:30|159160.2|159070.2|159165.6|159075.6|159167.8|159077.8|159160.1|159070.1|24
1652817700000|2022-05-17 20:01:40|159165.9|159075.9|159166.1|159076.1|159166.7|159076.7|159163.1|159073.1|25
1652817710000|2022-05-17 20:01:50|159165.9|159075.9|159168.3|159078.3|159168.8|159078.8|159165.4|159075.4|24
1652817720000|2022-05-17 20:02:00|159168.5|159078.5|159169.1|159079.1|159169.1|159079.1|159167.5|159077.5|20
1652817730000|2022-05-17 20:02:10|159168.1|159078.1|159171.2|159081.2|159171.7|159081.7|159167|159077|15
1652817740000|2022-05-17 20:02:20|159170.4|159080.4|159166.8|159076.8|159171.4|159081.4|159165.6|159075.6|18
1652817750000|2022-05-17 20:02:30|159162.5|159072.5|159161.9|159071.9|159164.5|159074.5|159160.1|159070.1|18
1652817760000|2022-05-17 20:02:40|159161.3|159071.3|159161.3|159071.3|159161.6|159071.6|159161.2|159071.2|7
1652817770000|2022-05-17 20:02:50|159161.2|159071.2|159161.5|159071.5|159161.7|159071.7|159160.9|159070.9|6
1652817780000|2022-05-17 20:03:00|159162|159072|159159.7|159069.7|159162|159072|159159.6|159069.6|5
1652817790000|2022-05-17 20:03:10|159159.8|159069.8|159160.7|159070.7|159161.1|159071.1|159159.8|159069.8|4
1652817800000|2022-05-17 20:03:20|159160.3|159070.3|159161.2|159071.2|159162.2|159072.2|159159.9|159069.9|5
1652817810000|2022-05-17 20:03:30|159162.2|159072.2|159160.7|159070.7|159162.4|159072.4|159160.3|159070.3|10
1652817820000|2022-05-17 20:03:40|159160.3|159070.3|159160.4|159070.4|159160.4|159070.4|159160.3|159070.3|4
1652817830000|2022-05-17 20:03:50|159159.6|159069.6|159160.2|159070.2|159162|159072|159159.6|159069.6|10
1652817840000|2022-05-17 20:04:00|159161.4|159071.4|159159.9|159069.9|159161.6|159071.6|159159.9|159069.9|13
1652817850000|2022-05-17 20:04:10|159159.8|159069.8|159160.2|159070.2|159160.2|159070.2|159157.7|159067.7|12
1652817860000|2022-05-17 20:04:20|159160.5|159070.5|159138.1|159048.1|159162.9|159072.9|159138.1|159048.1|17
1652817870000|2022-05-17 20:04:30|159136.1|159046.1|159140.3|159050.3|159141.1|159051.1|159136.1|159046.1|15
1652817880000|2022-05-17 20:04:40|159140.5|159050.5|159140|159050|159140.5|159050.5|159139.9|159049.9|6
1652817890000|2022-05-17 20:04:50|159140.1|159050.1|159141.9|159051.9|159141.9|159051.9|159137.3|159047.3|6
1652817900000|2022-05-17 20:05:00|159141.1|159051.1|159138.7|159048.7|159142.5|159052.5|159136.3|159046.3|16
1652817910000|2022-05-17 20:05:10|159138.2|159048.2|159138.1|159048.1|159138.5|159048.5|159137.2|159047.2|11
1652817920000|2022-05-17 20:05:20|159138.9|159048.9|159139.1|159049.1|159139.5|159049.5|159137.8|159047.8|13
1652817930000|2022-05-17 20:05:30|159138.7|159048.7|159136.9|159046.9|159141|159051|159136.9|159046.9|11
1652817940000|2022-05-17 20:05:40|159137|159047|159136.9|159046.9|159137.3|159047.3|159136.9|159046.9|6
1652817950000|2022-05-17 20:05:50|159136.4|159046.4|159137|159047|159137|159047|159136.2|159046.2|7
1652817960000|2022-05-17 20:06:00|159136.9|159046.9|159136.9|159046.9|159137.5|159047.5|159136.9|159046.9|10
1652817970000|2022-05-17 20:06:10|159139.5|159049.5|159157.7|159027.7|159159.5|159049.8|159138.1|159027.7|12
1652817980000|2022-05-17 20:06:20|159157|159027|159157.1|159027.1|159157.6|159027.6|159156.3|159026.3|12
1652817990000|2022-05-17 20:06:30|159157|159027|159153.4|159023.4|159157|159027|159152.6|159022.6|14
1652818000000|2022-05-17 20:06:40|159152.8|159022.8|159128.1|159038.1|159152.8|159043.9|159127.4|159022.4|15
1652818010000|2022-05-17 20:06:50|159128.3|159038.3|159126.9|159036.9|159128.4|159038.4|159126.8|159036.8|5
1652818020000|2022-05-17 20:07:00|159127|159037|159129.6|159039.6|159129.7|159039.7|159127|159037|5
1652818030000|2022-05-17 20:07:10|159128.9|159038.9|159129.8|159039.8|159129.8|159039.8|159128.8|159038.8|3
1652818040000|2022-05-17 20:07:20|159127.1|159037.1|159126.8|159036.8|159127.2|159037.2|159126.6|159036.6|7
1652818050000|2022-05-17 20:07:30|159126.9|159036.9|159126.6|159036.6|159126.9|159036.9|159126.6|159036.6|4
1652818060000|2022-05-17 20:07:40|159126.7|159036.7|159126.8|159036.8|159126.8|159036.8|159126.7|159036.7|4
1652818070000|2022-05-17 20:07:50|159126.5|159036.5|159140.7|159050.7|159152.9|159050.7|159126.5|159018.5|18
1652818080000|2022-05-17 20:08:00|159139.5|159049.5|159158.9|159028.9|159158.9|159049.5|159136.8|159026.5|9
1652818090000|2022-05-17 20:08:10|159159.2|159029.2|159147.7|159017.7|159159.2|159029.2|159146.5|159016.5|10
1652818100000|2022-05-17 20:08:20|159145.6|159015.6|159148.5|159018.5|159151.9|159021.9|159145.6|159015.6|11
1652818110000|2022-05-17 20:08:30|159148.9|159018.9|159149.1|159019.1|159149.4|159019.4|159148.4|159018.4|8
1652818120000|2022-05-17 20:08:40|159149.6|159019.6|159151.4|159021.4|159151.4|159021.4|159149.6|159019.6|6
1652818130000|2022-05-17 20:08:50|159149.7|159019.7|159159.7|159029.7|159159.9|159045|159126.9|159019.3|8
1652818140000|2022-05-17 20:09:00|159159.6|159029.6|159153|159023|159159.6|159029.6|159151.9|159021.9|8
1652818150000|2022-05-17 20:09:10|159153.8|159023.8|159139.8|159049.8|159158.4|159051|159135.7|159023.8|17
1652818160000|2022-05-17 20:09:20|159139.9|159049.9|159138.8|159048.8|159141.7|159051.7|159138.4|159048.4|15
1652818170000|2022-05-17 20:09:30|159140.9|159050.9|159141.7|159051.7|159142.4|159052.4|159139.9|159049.9|12
1652818180000|2022-05-17 20:09:40|159140.6|159050.6|159139|159049|159142.3|159052.3|159138.4|159048.4|17
1652818190000|2022-05-17 20:09:50|159137.6|159047.6|159138.2|159048.2|159139.5|159049.5|159136.6|159046.6|16
1652818200000|2022-05-17 20:10:00|159138.1|159048.1|159130.6|159040.6|159157.7|159050|159129.8|159025.4|20
1652818210000|2022-05-17 20:10:10|159131.1|159041.1|159141.3|159051.3|159141.6|159051.6|159130|159040|16
1652818220000|2022-05-17 20:10:20|159143.9|159053.9|159168.9|159038.9|159172.1|159053.9|159143.9|159030.5|22
1652818230000|2022-05-17 20:10:30|159169.3|159039.3|159163.1|159033.1|159169.3|159039.3|159161.9|159031.9|20
1652818240000|2022-05-17 20:10:40|159163|159033|159162.4|159032.4|159163.2|159033.2|159161.6|159031.6|15
1652818250000|2022-05-17 20:10:50|159162.2|159032.2|159179.7|159089.7|159191|159101|159162.2|159032.2|18
1652818260000|2022-05-17 20:11:00|159182.4|159092.4|159187.5|159057.5|159215.2|159094.6|159178.1|159055.6|33
1652818270000|2022-05-17 20:11:10|159193|159103|159221.9|159091.9|159231.4|159103|159193|159088|20
1652818280000|2022-05-17 20:11:20|159222.4|159092.4|159220.6|159090.6|159224.6|159094.6|159219.6|159089.6|21
1652818290000|2022-05-17 20:11:30|159220.8|159090.8|159225|159095|159225|159095|159220.8|159090.8|11
1652818300000|2022-05-17 20:11:40|159224.7|159094.7|159221.1|159091.1|159224.7|159094.7|159221|159091|9
1652818310000|2022-05-17 20:11:50|159205.5|159115.5|159203.3|159113.3|159205.5|159115.5|159200.7|159110.7|6
1652818320000|2022-05-17 20:12:00|159207.4|159117.4|159216.3|159086.3|159223.4|159117.4|159197.7|159086|18
1652818330000|2022-05-17 20:12:10|159221.1|159091.1|159196.6|159106.6|159221.8|159108|159195.4|159089|17
1652818340000|2022-05-17 20:12:20|159198.4|159108.4|159199.6|159109.6|159203.1|159113.1|159197.7|159107.7|17
1652818350000|2022-05-17 20:12:30|159198.9|159108.9|159198.2|159108.2|159200.8|159110.8|159196.9|159106.9|22
1652818360000|2022-05-17 20:12:40|159199.4|159109.4|159202.4|159112.4|159202.4|159112.4|159198.8|159108.8|9
1652818370000|2022-05-17 20:12:50|159202.1|159112.1|159194.8|159104.8|159202.1|159112.1|159193.2|159103.2|20
1652818380000|2022-05-17 20:13:00|159194.7|159104.7|159191.7|159101.7|159196.3|159106.3|159191.5|159101.5|19
1652818390000|2022-05-17 20:13:10|159186.8|159096.8|159200.5|159110.5|159200.5|159110.5|159186.8|159096.8|17
1652818400000|2022-05-17 20:13:20|159198.8|159108.8|159196.1|159106.1|159200.7|159110.7|159193.6|159103.6|16
1652818410000|2022-05-17 20:13:30|159196.5|159106.5|159217.8|159087.8|159218.5|159106.5|159196.4|159083.3|23
1652818420000|2022-05-17 20:13:40|159216.6|159086.6|159214.9|159084.9|159222.1|159092.1|159214.9|159084.9|17
1652818430000|2022-05-17 20:13:50|159214.6|159084.6|159216.2|159086.2|159217|159087|159214.6|159084.6|16
1652818440000|2022-05-17 20:14:00|159217.3|159087.3|159215.7|159085.7|159218.6|159088.6|159215.4|159085.4|11
1652818450000|2022-05-17 20:14:10|159215.5|159085.5|159211.5|159081.5|159220.4|159106|159194.3|159081.1|10
1652818460000|2022-05-17 20:14:20|159211.9|159081.9|159215.7|159085.7|159216.8|159086.8|159209|159079|15
1652818470000|2022-05-17 20:14:30|159212.8|159082.8|159211.8|159081.8|159213.5|159083.5|159210|159080|13
1652818480000|2022-05-17 20:14:40|159212|159082|159206.5|159076.5|159212.8|159082.8|159200|159070|15
1652818490000|2022-05-17 20:14:50|159206.8|159076.8|159204.5|159074.5|159210.5|159080.5|159204.5|159074.5|17
1652818500000|2022-05-17 20:15:00|159204.7|159074.7|159211.3|159081.3|159215.3|159105.3|159185|159074.7|21
1652818510000|2022-05-17 20:15:10|159210.7|159080.7|159205|159075|159211.2|159081.2|159201.1|159071.1|23
1652818520000|2022-05-17 20:15:20|159204.9|159074.9|159212.3|159082.3|159212.3|159082.3|159204.9|159074.9|11
1652818530000|2022-05-17 20:15:30|159211.6|159081.6|159212.8|159082.8|159213.1|159083.1|159210.2|159080.2|16
1652818540000|2022-05-17 20:15:40|159212.6|159082.6|159209.3|159079.3|159215.9|159085.9|159209.3|159079.3|11
1652818550000|2022-05-17 20:15:50|159209.8|159079.8|159214.6|159084.6|159217.3|159087.3|159209.1|159079.1|10
1652818560000|2022-05-17 20:16:00|159224.5|159094.5|159211.5|159081.5|159224.5|159094.5|159210.5|159080.5|11
1652818570000|2022-05-17 20:16:10|159211.6|159081.6|159212|159082|159212.8|159082.8|159211.6|159081.6|9
1652818580000|2022-05-17 20:16:20|159211.5|159081.5|159209|159079|159211.5|159081.5|159208.7|159078.7|10
1652818590000|2022-05-17 20:16:30|159208.9|159078.9|159209.4|159079.4|159211.4|159081.4|159208.9|159078.9|5
1652818600000|2022-05-17 20:16:40|159210.2|159080.2|159207.1|159077.1|159210.2|159080.2|159206.7|159076.7|12
1652818610000|2022-05-17 20:16:50|159207|159077|159204.8|159074.8|159207.3|159077.3|159204.2|159074.2|13
1652818620000|2022-05-17 20:17:00|159204.9|159074.9|159204.1|159074.1|159206.1|159076.1|159203.2|159073.2|10
1652818630000|2022-05-17 20:17:10|159203.1|159073.1|159203.6|159073.6|159204.4|159074.4|159203.1|159073.1|8
1652818640000|2022-05-17 20:17:20|159203.2|159073.2|159186.4|159096.4|159205.1|159096.6|159182.1|159073.1|21
1652818650000|2022-05-17 20:17:30|159186.1|159096.1|159185|159095|159186.1|159096.1|159183.6|159093.6|19
1652818660000|2022-05-17 20:17:40|159185.3|159095.3|159186.7|159096.7|159187.4|159097.4|159184.7|159094.7|12
1652818670000|2022-05-17 20:17:50|159186.9|159096.9|159187.2|159097.2|159187.5|159097.5|159185.8|159095.8|13
1652818680000|2022-05-17 20:18:00|159187.4|159097.4|159211.5|159081.5|159212.5|159103.5|159187.4|159080.9|15
1652818690000|2022-05-17 20:18:10|159210.6|159080.6|159209.5|159079.5|159212.9|159082.9|159208.8|159078.8|11
1652818700000|2022-05-17 20:18:20|159209|159079|159190.5|159100.5|159209.5|159100.5|159183.5|159072|22
1652818710000|2022-05-17 20:18:30|159189.1|159099.1|159184.4|159094.4|159189.4|159099.4|159184|159094|22
1652818720000|2022-05-17 20:18:40|159181.9|159091.9|159181.4|159091.4|159182.6|159092.6|159181.2|159091.2|9
1652818730000|2022-05-17 20:18:50|159180.9|159090.9|159180.9|159090.9|159182.6|159092.6|159180.1|159090.1|11
1652818740000|2022-05-17 20:19:00|159182.7|159092.7|159179.7|159089.7|159193.5|159103.5|159179.7|159089.7|25
1652818750000|2022-05-17 20:19:10|159183.8|159093.8|159179.5|159089.5|159185.1|159095.1|159177.2|159087.2|21
1652818760000|2022-05-17 20:19:20|159178.7|159088.7|159181|159091|159181.7|159091.7|159176.6|159086.6|23
1652818770000|2022-05-17 20:19:30|159179.8|159089.8|159179.5|159089.5|159181.7|159091.7|159177.9|159087.9|18
1652818780000|2022-05-17 20:19:40|159179.1|159089.1|159185.7|159095.7|159202.7|159112.7|159179.1|159089.1|24
1652818790000|2022-05-17 20:19:50|159187.8|159097.8|159183.9|159093.9|159188.8|159098.8|159183.9|159093.9|13
1652818800000|2022-05-17 20:20:00|159186.3|159096.3|159177.7|159087.7|159186.3|159096.3|159177.7|159087.7|22
1652818810000|2022-05-17 20:20:10|159177.6|159087.6|159176.2|159086.2|159178.6|159088.6|159176.2|159086.2|13
1652818820000|2022-05-17 20:20:20|159176.8|159086.8|159175.4|159085.4|159177|159087|159175|159085|10
1652818830000|2022-05-17 20:20:30|159175.2|159085.2|159185.8|159055.8|159191.7|159087.7|159175.2|159053.4|18
1652818840000|2022-05-17 20:20:40|159186.8|159056.8|159187.6|159057.6|159198.2|159068.2|159185.8|159055.8|23
1652818850000|2022-05-17 20:20:50|159190.4|159060.4|159193|159063|159194.2|159064.2|159190.1|159060.1|25
1652818860000|2022-05-17 20:21:00|159193.3|159063.3|159193.3|159063.3|159193.3|159063.3|159189.7|159059.7|23
1652818870000|2022-05-17 20:21:10|159193.7|159063.7|159175.7|159085.7|159195.1|159086.6|159173.3|159062.5|19
1652818880000|2022-05-17 20:21:20|159173.5|159083.5|159194.9|159064.9|159196.8|159086.5|159173.5|159059.6|20
1652818890000|2022-05-17 20:21:30|159193.5|159063.5|159219.1|159089.1|159221.9|159091.9|159193.5|159063.5|29
1652818900000|2022-05-17 20:21:40|159217.1|159087.1|159220.2|159090.2|159221.9|159091.9|159216.6|159086.6|15
1652818910000|2022-05-17 20:21:50|159218.5|159088.5|159219.6|159089.6|159221.5|159091.5|159218|159088|16
1652818920000|2022-05-17 20:22:00|159220.7|159090.7|159215.1|159085.1|159220.7|159090.7|159214.3|159084.3|12
1652818930000|2022-05-17 20:22:10|159215.4|159085.4|159195.6|159105.6|159215.8|159111.1|159195.1|159081.2|18
1652818940000|2022-05-17 20:22:20|159195.3|159105.3|159194.4|159104.4|159205.1|159115.1|159193.5|159103.5|21
1652818950000|2022-05-17 20:22:30|159194.3|159104.3|159194.4|159104.4|159195.5|159105.5|159194|159104|14
1652818960000|2022-05-17 20:22:40|159204.8|159114.8|159199.7|159109.7|159205.6|159115.6|159199.4|159109.4|14
1652818970000|2022-05-17 20:22:50|159200.3|159110.3|159209.5|159079.5|159213.5|159114.5|159191.7|159079.5|18
1652818980000|2022-05-17 20:23:00|159209.1|159079.1|159214|159084|159221.3|159091.3|159208.5|159078.5|17
1652818990000|2022-05-17 20:23:10|159214.1|159084.1|159202.1|159112.1|159217.6|159116.2|159202.1|159083.5|22
1652819000000|2022-05-17 20:23:20|159201.1|159111.1|159192.7|159102.7|159202.5|159112.5|159192.7|159102.7|15
1652819010000|2022-05-17 20:23:30|159192.3|159102.3|159192.6|159102.6|159193.6|159103.6|159191.7|159101.7|11
1652819020000|2022-05-17 20:23:40|159191.2|159101.2|159202.2|159112.2|159203.9|159113.9|159191.2|159101.2|13
1652819030000|2022-05-17 20:23:50|159202.8|159112.8|159189.4|159099.4|159202.8|159112.8|159184.6|159094.6|22
1652819040000|2022-05-17 20:24:00|159189.2|159099.2|159204.4|159074.4|159204.4|159099.5|159186.3|159065.7|14
1652819050000|2022-05-17 20:24:10|159205.7|159075.7|159202.1|159072.1|159205.7|159075.7|159201.3|159071.3|22
1652819060000|2022-05-17 20:24:20|159202.2|159072.2|159203.8|159073.8|159207.3|159077.3|159202.2|159072.2|15
1652819070000|2022-05-17 20:24:30|159203.7|159073.7|159202.1|159072.1|159207.4|159077.4|159198.1|159068.1|13
1652819080000|2022-05-17 20:24:40|159204|159074|159195.7|159065.7|159204|159074|159195.1|159065.1|14
1652819090000|2022-05-17 20:24:50|159195.3|159065.3|159201.5|159071.5|159205.2|159075.2|159195.3|159065.3|10
1652819100000|2022-05-17 20:25:00|159201.7|159071.7|159204.6|159074.6|159206.2|159076.2|159201.5|159071.5|13
1652819110000|2022-05-17 20:25:10|159204.7|159074.7|159199.8|159069.8|159204.7|159074.7|159199.2|159069.2|19
1652819120000|2022-05-17 20:25:20|159201.5|159071.5|159199.9|159069.9|159203.4|159073.4|159196.9|159066.9|15
1652819130000|2022-05-17 20:25:30|159200.4|159070.4|159203.7|159073.7|159206.3|159076.3|159199.2|159069.2|13
1652819140000|2022-05-17 20:25:40|159205.9|159075.9|159200.7|159070.7|159206|159076|159200.7|159070.7|13
1652819150000|2022-05-17 20:25:50|159200.4|159070.4|159201.7|159071.7|159201.7|159071.7|159200.4|159070.4|8
1652819160000|2022-05-17 20:26:00|159205.5|159075.5|159181.1|159091.1|159205.5|159092.3|159176.2|159070.5|18
1652819170000|2022-05-17 20:26:10|159180.7|159090.7|159185.6|159055.6|159194.1|159093|159176.6|159052.5|18
1652819180000|2022-05-17 20:26:20|159186.2|159056.2|159185.8|159055.8|159189.6|159059.6|159185.5|159055.5|21
1652819190000|2022-05-17 20:26:30|159185.4|159055.4|159187.5|159057.5|159188.3|159058.3|159184.4|159054.4|12
1652819200000|2022-05-17 20:26:40|159185.7|159055.7|159185|159055|159185.7|159055.7|159184.6|159054.6|8
1652819210000|2022-05-17 20:26:50|159188.5|159058.5|159183.2|159053.2|159190.2|159060.2|159181.9|159051.9|16
1652819220000|2022-05-17 20:27:00|159183.4|159053.4|159186.6|159056.6|159187.7|159057.7|159183.4|159053.4|16
1652819230000|2022-05-17 20:27:10|159186.7|159056.7|159187|159057|159188.1|159058.1|159186.3|159056.3|18
1652819240000|2022-05-17 20:27:20|159187.1|159057.1|159186.7|159056.7|159187.1|159057.1|159183.4|159053.4|15
1652819250000|2022-05-17 20:27:30|159186.6|159056.6|159186.5|159056.5|159187.1|159057.1|159185.7|159055.7|10
1652819260000|2022-05-17 20:27:40|159186.7|159056.7|159181.8|159051.8|159186.7|159056.7|159178.9|159048.9|22
1652819270000|2022-05-17 20:27:50|159181.4|159051.4|159186.7|159056.7|159187.2|159057.2|159181.4|159051.4|16
1652819280000|2022-05-17 20:28:00|159188.2|159058.2|159179.3|159049.3|159188.2|159067.9|159157.9|159037.9|19
1652819290000|2022-05-17 20:28:10|159178.5|159048.5|159145.9|159015.9|159179.3|159049.3|159092|159002|30
1652819300000|2022-05-17 20:28:20|159146.2|159016.2|159148.9|159018.9|159149.5|159019.5|159142.5|159012.5|27
1652819310000|2022-05-17 20:28:30|159149.6|159019.6|159150|159020|159150|159020|159147.1|159017.1|15
1652819320000|2022-05-17 20:28:40|159149.5|159019.5|159195.5|159065.5|159206.6|159076.6|159149.5|159019.5|30
1652819330000|2022-05-17 20:28:50|159200.9|159070.9|159201|159071|159210.2|159080.2|159191.4|159061.4|35
1652819340000|2022-05-17 20:29:00|159206.1|159076.1|159223.7|159093.7|159226.2|159096.2|159197.8|159067.8|33
1652819350000|2022-05-17 20:29:10|159222.9|159092.9|159229.1|159099.1|159231.9|159101.9|159221.2|159091.2|27
1652819360000|2022-05-17 20:29:20|159228.5|159098.5|159225|159095|159228.7|159098.7|159224.4|159094.4|26
1652819370000|2022-05-17 20:29:30|159225.4|159095.4|159237.5|159147.5|159241.2|159151.2|159221.8|159095.2|22
1652819380000|2022-05-17 20:29:40|159233|159143|159224.9|159094.9|159247.7|159144.1|159210.6|159088.9|20
1652819390000|2022-05-17 20:29:50|159222.4|159092.4|159209.6|159079.6|159222.4|159092.4|159205.9|159075.9|17
1652819400000|2022-05-17 20:30:00|159240.3|159110.3|159230|159100|159240.3|159110.3|159225.5|159095.5|15
1652819410000|2022-05-17 20:30:10|159213.8|159083.8|159224.1|159094.1|159225.6|159095.6|159213.8|159083.8|8
1652819420000|2022-05-17 20:30:20|159224.2|159094.2|159212|159082|159224.2|159094.2|159197|159067|8
1652819430000|2022-05-17 20:30:30|159213.9|159083.9|159216.6|159086.6|159217.2|159087.2|159199.7|159069.7|8
1652819440000|2022-05-17 20:30:40|159216.8|159086.8|159216.5|159086.5|159220.4|159090.4|159215.1|159085.1|9
1652819450000|2022-05-17 20:30:50|159217.3|159087.3|159217.1|159087.1|159220.4|159090.4|159216.6|159086.6|6
1652819460000|2022-05-17 20:31:00|159214|159084|159217|159087|159217|159087|159211.3|159081.3|5
1652819480000|2022-05-17 20:31:20|159210.6|159080.6|159225|159095|159226|159096|159210.6|159080.6|6
1652819490000|2022-05-17 20:31:30|159217|159087|159215.5|159085.5|159217|159087|159215.5|159085.5|2
1652819500000|2022-05-17 20:31:40|159219.6|159089.6|159223.3|159093.3|159223.3|159093.3|159209.3|159079.3|7
1652819510000|2022-05-17 20:31:50|159222.3|159092.3|159192.4|159102.4|159222.3|159108.4|159192.4|159086.8|8
1652819520000|2022-05-17 20:32:00|159191.6|159101.6|159214|159084|159234.4|159112.7|159191.6|159084|7
1652819530000|2022-05-17 20:32:10|159212|159082|159217|159087|159223.3|159093.3|159212|159082|6
1652819540000|2022-05-17 20:32:20|159216.3|159086.3|159225.3|159095.3|159225.3|159095.3|159215.4|159085.4|4
1652819550000|2022-05-17 20:32:30|159226.5|159096.5|159201.4|159111.4|159226.5|159116.4|159201.4|159096.5|4
1652819560000|2022-05-17 20:32:40|159204.4|159114.4|159205.8|159115.8|159205.8|159115.8|159203.6|159113.6|4
1652819570000|2022-05-17 20:32:50|159217|159087|159217|159087|159217|159087|159217|159087|1
1652819580000|2022-05-17 20:33:00|159204.7|159114.7|159198.8|159108.8|159204.7|159114.7|159198.2|159108.2|4
1652819590000|2022-05-17 20:33:10|159206.8|159116.8|159215.6|159085.6|159215.6|159116.8|159197.7|159085.6|6
1652819600000|2022-05-17 20:33:20|159216.1|159086.1|159204.3|159074.3|159218.5|159088.5|159201.8|159071.8|5
1652819610000|2022-05-17 20:33:30|159216.2|159086.2|159208.8|159078.8|159216.2|159086.2|159208.8|159078.8|5
1652819620000|2022-05-17 20:33:40|159208.9|159078.9|159211.8|159081.8|159216.9|159086.9|159208.9|159078.9|5
1652819630000|2022-05-17 20:33:50|159206|159076|159205.9|159075.9|159206.3|159076.3|159205.9|159075.9|4
1652819640000|2022-05-17 20:34:00|159200.1|159070.1|159216.5|159086.5|159219.8|159089.8|159200.1|159070.1|8
1652819650000|2022-05-17 20:34:10|159214.1|159084.1|159215.5|159085.5|159221.7|159091.7|159213.4|159083.4|7
1652819660000|2022-05-17 20:34:20|159216.4|159086.4|159211.7|159081.7|159220.1|159090.1|159211.7|159081.7|7
1652819670000|2022-05-17 20:34:30|159214.5|159084.5|159205.7|159075.7|159214.6|159084.6|159205.7|159075.7|7
1652819680000|2022-05-17 20:34:40|159206.7|159076.7|159209.3|159079.3|159209.3|159079.3|159205.9|159075.9|5
1652819690000|2022-05-17 20:34:50|159209.1|159079.1|159217.3|159087.3|159225.7|159095.7|159209.1|159079.1|9
1652819700000|2022-05-17 20:35:00|159222.4|159092.4|159215.6|159085.6|159231.6|159101.6|159213.1|159083.1|11
1652819710000|2022-05-17 20:35:10|159215.1|159085.1|159211.7|159081.7|159219.8|159089.8|159203.2|159073.2|13
1652819720000|2022-05-17 20:35:20|159217.3|159087.3|159212.7|159082.7|159217.3|159087.3|159211.6|159081.6|10
1652819730000|2022-05-17 20:35:30|159210.2|159080.2|159211.3|159081.3|159212.8|159082.8|159209.4|159079.4|8
1652819740000|2022-05-17 20:35:40|159212.2|159082.2|159212.1|159082.1|159212.2|159082.2|159211.3|159081.3|7
1652819750000|2022-05-17 20:35:50|159212.5|159082.5|159210.1|159080.1|159212.5|159082.5|159205.7|159075.7|10
1652819760000|2022-05-17 20:36:00|159210.6|159080.6|159204.8|159074.8|159210.6|159080.6|159204.8|159074.8|6
1652819770000|2022-05-17 20:36:10|159203.1|159073.1|159207.4|159077.4|159207.4|159077.4|159203.1|159073.1|10
1652819780000|2022-05-17 20:36:20|159207.7|159077.7|159208.8|159078.8|159214.2|159084.2|159207.6|159077.6|13
1652819790000|2022-05-17 20:36:30|159209|159079|159207.4|159077.4|159214.3|159084.3|159207.4|159077.4|10
1652819800000|2022-05-17 20:36:40|159209.7|159079.7|159210.8|159080.8|159212|159082|159209.7|159079.7|10
1652819810000|2022-05-17 20:36:50|159201.3|159071.3|159205.8|159075.8|159205.8|159075.8|159201.3|159071.3|7
1652819820000|2022-05-17 20:37:00|159206.5|159076.5|159209.2|159079.2|159213|159083|159206.5|159076.5|9
1652819830000|2022-05-17 20:37:10|159209.6|159079.6|159210|159080|159211.5|159081.5|159209|159079|8
1652819840000|2022-05-17 20:37:20|159210.3|159080.3|159210.2|159080.2|159213.1|159083.1|159208.7|159078.7|4
1652819850000|2022-05-17 20:37:30|159208.8|159078.8|159203.8|159073.8|159210|159080|159202|159072|15
1652819860000|2022-05-17 20:37:40|159205.9|159075.9|159205.2|159075.2|159206|159076|159204.3|159074.3|8
1652819870000|2022-05-17 20:37:50|159203.9|159073.9|159204.7|159074.7|159206.8|159076.8|159203.9|159073.9|5
1652819880000|2022-05-17 20:38:00|159205.8|159075.8|159206.9|159076.9|159208|159078|159204.7|159074.7|9
1652819890000|2022-05-17 20:38:10|159206|159076|159207.7|159077.7|159209.9|159079.9|159206|159076|7
1652819900000|2022-05-17 20:38:20|159208|159078|159207.8|159077.8|159208.3|159078.3|159207.8|159077.8|6
1652819910000|2022-05-17 20:38:30|159208.2|159078.2|159209.9|159079.9|159212.7|159082.7|159207.1|159077.1|9
1652819920000|2022-05-17 20:38:40|159209.7|159079.7|159207.7|159077.7|159209.7|159079.7|159207.7|159077.7|8
1652819930000|2022-05-17 20:38:50|159207.8|159077.8|159208|159078|159208.4|159078.4|159207.8|159077.8|5
1652819940000|2022-05-17 20:39:00|159209|159079|159207.8|159077.8|159209|159079|159207.1|159077.1|5
1652819950000|2022-05-17 20:39:10|159207.3|159077.3|159206.9|159076.9|159209.5|159079.5|159206.9|159076.9|5
1652819960000|2022-05-17 20:39:20|159206|159076|159209.5|159079.5|159218.5|159088.5|159206|159076|4
1652819970000|2022-05-17 20:39:30|159209.8|159079.8|159210|159080|159210.4|159080.4|159209.8|159079.8|3
1652819980000|2022-05-17 20:39:40|159209.8|159079.8|159208|159078|159209.8|159079.8|159208|159078|4
1652819990000|2022-05-17 20:39:50|159208.2|159078.2|159213|159083|159213|159083|159208.2|159078.2|9
1652820000000|2022-05-17 20:40:00|159211.7|159081.7|159214.4|159084.4|159219.9|159089.9|159209.7|159079.7|14
1652820010000|2022-05-17 20:40:10|159214.6|159084.6|159209.1|159079.1|159214.6|159084.6|159207.5|159077.5|9
1652820020000|2022-05-17 20:40:20|159212.9|159082.9|159213.3|159083.3|159215|159085|159212.9|159082.9|8
1652820030000|2022-05-17 20:40:30|159212.8|159082.8|159208.6|159078.6|159212.8|159082.8|159208.6|159078.6|6
1652820040000|2022-05-17 20:40:40|159209.1|159079.1|159213.4|159083.4|159213.4|159083.4|159208.1|159078.1|6
1652820050000|2022-05-17 20:40:50|159213|159083|159213.6|159083.6|159213.6|159083.6|159212.1|159082.1|5
1652820060000|2022-05-17 20:41:00|159212.7|159082.7|159214.1|159084.1|159214.9|159084.9|159212.4|159082.4|9
1652820070000|2022-05-17 20:41:10|159213.3|159083.3|159213.3|159083.3|159214.2|159084.2|159212.5|159082.5|7
1652820080000|2022-05-17 20:41:20|159213.4|159083.4|159213.7|159083.7|159214.5|159084.5|159208.9|159078.9|12
1652820090000|2022-05-17 20:41:30|159212|159082|159213.6|159083.6|159213.9|159083.9|159211.1|159081.1|7
1652820100000|2022-05-17 20:41:40|159212.9|159082.9|159214.9|159084.9|159214.9|159084.9|159211.8|159081.8|5
1652820110000|2022-05-17 20:41:50|159213.7|159083.7|159205.7|159075.7|159214.2|159084.2|159205.7|159075.7|7
1652820120000|2022-05-17 20:42:00|159210.3|159080.3|159208.9|159078.9|159210.3|159080.3|159205.7|159075.7|3
1652820130000|2022-05-17 20:42:10|159210.5|159080.5|159212.4|159082.4|159212.4|159082.4|159205.7|159075.7|7
1652820140000|2022-05-17 20:42:20|159212.2|159082.2|159214.1|159084.1|159216.3|159086.3|159211.8|159081.8|8
1652820150000|2022-05-17 20:42:30|159214.2|159084.2|159213.8|159083.8|159214.2|159084.2|159213.8|159083.8|4
1652820160000|2022-05-17 20:42:40|159214.4|159084.4|159213|159083|159214.4|159084.4|159213|159083|4
1652820170000|2022-05-17 20:42:50|159213.2|159083.2|159207.4|159077.4|159213.2|159083.2|159207.4|159077.4|6
1652820180000|2022-05-17 20:43:00|159209.3|159079.3|159205.3|159075.3|159210|159080|159204.7|159074.7|7
1652820190000|2022-05-17 20:43:10|159208.9|159078.9|159210.7|159080.7|159210.7|159080.7|159205|159075|8
1652820200000|2022-05-17 20:43:20|159210.5|159080.5|159209.1|159079.1|159210.7|159080.7|159208|159078|6
1652820210000|2022-05-17 20:43:30|159209.9|159079.9|159214.7|159084.7|159215.1|159085.1|159209.9|159079.9|6
1652820220000|2022-05-17 20:43:40|159210.7|159080.7|159211.4|159081.4|159211.9|159081.9|159209.8|159079.8|5
1652820230000|2022-05-17 20:43:50|159208.4|159078.4|159212.8|159082.8|159213.7|159083.7|159201.5|159071.5|6
1652820240000|2022-05-17 20:44:00|159213.8|159083.8|159212.2|159082.2|159214.4|159084.4|159212.2|159082.2|6
1652820250000|2022-05-17 20:44:10|159211.1|159081.1|159211.7|159081.7|159217.3|159087.3|159211.1|159081.1|10
1652820260000|2022-05-17 20:44:20|159211.9|159081.9|159210.1|159080.1|159212.5|159082.5|159210.1|159080.1|6
1652820270000|2022-05-17 20:44:30|159210.6|159080.6|159208.9|159078.9|159211.4|159081.4|159208.9|159078.9|4
1652820280000|2022-05-17 20:44:40|159212.2|159082.2|159219.8|159089.8|159220.5|159090.5|159211.1|159081.1|12
1652820290000|2022-05-17 20:44:50|159218.5|159088.5|159218.2|159088.2|159220.3|159090.3|159213.4|159083.4|13
1652820300000|2022-05-17 20:45:00|159220.3|159090.3|159221.9|159091.9|159225.7|159095.7|159220.3|159090.3|24
1652820310000|2022-05-17 20:45:10|159221.4|159091.4|159221.8|159091.8|159221.8|159091.8|159221|159091|5
1652820320000|2022-05-17 20:45:20|159221.7|159091.7|159219.9|159089.9|159221.7|159091.7|159218.8|159088.8|8
1652820330000|2022-05-17 20:45:30|159216.7|159086.7|159213.3|159083.3|159218.1|159088.1|159213.3|159083.3|7
1652820340000|2022-05-17 20:45:40|159216.2|159086.2|159218.2|159088.2|159219.1|159089.1|159216.1|159086.1|7
1652820350000|2022-05-17 20:45:50|159218.1|159088.1|159218.1|159088.1|159218.4|159088.4|159218.1|159088.1|3
1652820360000|2022-05-17 20:46:00|159217.5|159087.5|159220.7|159090.7|159225|159095|159216.8|159086.8|7
1652820370000|2022-05-17 20:46:10|159219.5|159089.5|159215.3|159085.3|159219.8|159089.8|159215.3|159085.3|6
1652820380000|2022-05-17 20:46:20|159217|159087|159219.9|159089.9|159221.3|159091.3|159217|159087|7
1652820390000|2022-05-17 20:46:30|159216.4|159086.4|159210.2|159080.2|159220.3|159090.3|159210.2|159080.2|6
1652820400000|2022-05-17 20:46:40|159213.8|159083.8|159217.8|159087.8|159218.8|159088.8|159206|159076|6
1652820410000|2022-05-17 20:46:50|159217.9|159087.9|159217.7|159087.7|159223.8|159093.8|159217.7|159087.7|5
1652820420000|2022-05-17 20:47:00|159219.5|159089.5|159216.2|159086.2|159221|159091|159213.5|159083.5|7
1652820430000|2022-05-17 20:47:10|159216.9|159086.9|159217.5|159087.5|159220.6|159090.6|159216.6|159086.6|13
1652820440000|2022-05-17 20:47:20|159218.3|159088.3|159213.3|159083.3|159218.3|159088.3|159213.3|159083.3|7
1652820450000|2022-05-17 20:47:30|159215.2|159085.2|159216|159086|159216.1|159086.1|159215.2|159085.2|4
1652820460000|2022-05-17 20:47:40|159216.1|159086.1|159212.9|159082.9|159216.8|159086.8|159212.9|159082.9|5
1652820470000|2022-05-17 20:47:50|159212.3|159082.3|159213.1|159083.1|159219|159089|159212.3|159082.3|7
1652820480000|2022-05-17 20:48:00|159213.3|159083.3|159209.6|159079.6|159217.1|159087.1|159209.6|159079.6|9
1652820490000|2022-05-17 20:48:10|159213.1|159083.1|159211.3|159081.3|159214.2|159084.2|159211.3|159081.3|5
1652820500000|2022-05-17 20:48:20|159212.4|159082.4|159217.3|159087.3|159217.3|159087.3|159212.4|159082.4|5
1652820510000|2022-05-17 20:48:30|159217.1|159087.1|159211|159081|159217.1|159087.1|159208|159078|6
1652820520000|2022-05-17 20:48:40|159216.2|159086.2|159209.8|159079.8|159216.5|159086.5|159206.1|159076.1|5
1652820530000|2022-05-17 20:48:50|159219.1|159089.1|159217.1|159087.1|159219.1|159089.1|159217.1|159087.1|2
1652820540000|2022-05-17 20:49:00|159216.1|159086.1|159218.8|159088.8|159223.7|159093.7|159216.1|159086.1|13
1652820550000|2022-05-17 20:49:10|159220.9|159090.9|159221.5|159091.5|159222.9|159092.9|159215.7|159085.7|21
1652820560000|2022-05-17 20:49:20|159219.4|159089.4|159219.9|159089.9|159221.5|159091.5|159218.6|159088.6|17
1652820570000|2022-05-17 20:49:30|159219.4|159089.4|159220.8|159090.8|159221.3|159091.3|159217.9|159087.9|9
1652820580000|2022-05-17 20:49:40|159220.7|159090.7|159219.7|159089.7|159223|159093|159219.7|159089.7|9
1652820590000|2022-05-17 20:49:50|159219.5|159089.5|159218.9|159088.9|159223.2|159093.2|159215.8|159085.8|7
1652820600000|2022-05-17 20:50:00|159219.9|159089.9|159214.7|159084.7|159219.9|159089.9|159214.3|159084.3|10
1652820610000|2022-05-17 20:50:10|159216.2|159086.2|159216.6|159086.6|159217.2|159087.2|159216.2|159086.2|4
1652820620000|2022-05-17 20:50:20|159216.9|159086.9|159216.9|159086.9|159219.4|159089.4|159213.5|159083.5|6
1652820630000|2022-05-17 20:50:30|159216.2|159086.2|159217.4|159087.4|159221.3|159091.3|159211.2|159081.2|12
1652820640000|2022-05-17 20:50:40|159216.2|159086.2|159214.3|159084.3|159217.2|159087.2|159213.9|159083.9|7
1652820650000|2022-05-17 20:50:50|159215.7|159085.7|159218|159088|159218|159088|159215.7|159085.7|8
1652820660000|2022-05-17 20:51:00|159219|159089|159219.4|159089.4|159221.1|159091.1|159216.6|159086.6|16
1652820670000|2022-05-17 20:51:10|159220|159090|159217.1|159087.1|159220|159090|159212.3|159082.3|6
1652820680000|2022-05-17 20:51:20|159218.1|159088.1|159214.3|159084.3|159219|159089|159214.3|159084.3|6
1652820690000|2022-05-17 20:51:30|159214.6|159084.6|159219.8|159089.8|159220.9|159090.9|159214.6|159084.6|4
1652820700000|2022-05-17 20:51:40|159218.5|159088.5|159219.7|159089.7|159221.1|159091.1|159218.5|159088.5|9
1652820710000|2022-05-17 20:51:50|159221.3|159091.3|159219.5|159089.5|159222|159092|159216.9|159086.9|8
1652820720000|2022-05-17 20:52:00|159220.1|159090.1|159218.8|159088.8|159223.1|159093.1|159218.8|159088.8|6
1652820730000|2022-05-17 20:52:10|159219.8|159089.8|159220.5|159090.5|159220.5|159090.5|159219|159089|9
1652820740000|2022-05-17 20:52:20|159219.4|159089.4|159218.6|159088.6|159220.8|159090.8|159217.9|159087.9|10
1652820750000|2022-05-17 20:52:30|159219.5|159089.5|159216.5|159086.5|159219.5|159089.5|159216.3|159086.3|7
1652820760000|2022-05-17 20:52:40|159217.1|159087.1|159218|159088|159218|159088|159215.1|159085.1|6
1652820770000|2022-05-17 20:52:50|159218.9|159088.9|159220.4|159090.4|159222.2|159092.2|159217.4|159087.4|8
1652820780000|2022-05-17 20:53:00|159221.4|159091.4|159217.7|159087.7|159221.4|159091.4|159217.7|159087.7|12
1652820790000|2022-05-17 20:53:10|159213|159083|159217.8|159087.8|159219.3|159089.3|159213|159083|6
1652820800000|2022-05-17 20:53:20|159217.4|159087.4|159218.8|159088.8|159219.8|159089.8|159217.4|159087.4|10
1652820810000|2022-05-17 20:53:30|159218.7|159088.7|159218.5|159088.5|159218.8|159088.8|159216.5|159086.5|9
1652820820000|2022-05-17 20:53:40|159218.6|159088.6|159218.9|159088.9|159219.3|159089.3|159218.5|159088.5|7
1652820830000|2022-05-17 20:53:50|159219.1|159089.1|159214.3|159084.3|159219.3|159089.3|159214.2|159084.2|8
1652820840000|2022-05-17 20:54:00|159216|159086|159216.9|159086.9|159218|159088|159216|159086|14
1652820850000|2022-05-17 20:54:10|159214.7|159084.7|159212.6|159082.6|159217.3|159087.3|159212.6|159082.6|8
1652820860000|2022-05-17 20:54:20|159212.9|159082.9|159218.9|159088.9|159224.4|159094.4|159212.9|159082.9|12
1652820870000|2022-05-17 20:54:30|159219.1|159089.1|159215.6|159085.6|159220.3|159090.3|159215.6|159085.6|10
1652820880000|2022-05-17 20:54:40|159215.7|159085.7|159217.7|159087.7|159218.2|159088.2|159215.1|159085.1|8
1652820890000|2022-05-17 20:54:50|159217.5|159087.5|159214.2|159084.2|159218.9|159088.9|159212.4|159082.4|16
1652820900000|2022-05-17 20:55:00|159212.3|159082.3|159212.3|159082.3|159214.4|159084.4|159210.6|159080.6|16
1652820910000|2022-05-17 20:55:10|159212.6|159082.6|159209.3|159079.3|159214.2|159084.2|159209|159079|14
1652820920000|2022-05-17 20:55:20|159211.1|159081.1|159209.7|159079.7|159212.2|159082.2|159208.4|159078.4|15
1652820930000|2022-05-17 20:55:30|159210.3|159080.3|159213.6|159083.6|159213.8|159083.8|159210.3|159080.3|17
1652820940000|2022-05-17 20:55:40|159213.4|159083.4|159212.1|159082.1|159215|159085|159207.9|159077.9|17
1652820950000|2022-05-17 20:55:50|159211.6|159081.6|159154.1|159024.1|159213.5|159083.5|159152.7|159022.7|19
1652820960000|2022-05-17 20:56:00|159153.9|159023.9|159151.9|159021.9|159157.6|159027.6|159149.5|159019.5|10
1652820970000|2022-05-17 20:56:10|159152|159022|159162.8|159032.8|159171.9|159041.9|159152|159022|8
1652820980000|2022-05-17 20:56:20|159161.4|159031.4|159168.6|159038.6|159181.1|159051.1|159157.5|159027.5|9
1652820990000|2022-05-17 20:56:30|159171.1|159041.1|159179.4|158979.1|159194.3|159041.1|159141.3|158979.1|8
1652821000000|2022-05-17 20:56:40|159206.3|158963.7|159155|159025|159206.3|159044.8|159150.5|158963.7|10
1652821010000|2022-05-17 20:56:50|159153.4|159023.4|159157.1|159027.1|159157.1|159027.1|159153|159023|9
1652821020000|2022-05-17 20:57:00|159157.5|159027.5|159203.5|158978.9|159203.5|159028.9|159155|158978.9|7
1652821030000|2022-05-17 20:57:10|159206.6|158981.1|159202.4|158988.6|159206.6|159028.8|159156.6|158981.1|8
1652821040000|2022-05-17 20:57:20|159199.4|158991.6|159212.1|158981|159212.1|159029.9|159159.1|158981|4
1652821050000|2022-05-17 20:57:30|159159|159029|159158.8|159028.8|159159.2|159029.2|159158.1|159028.1|4
1652821060000|2022-05-17 20:57:40|159159.5|159029.5|159161.4|159031.4|159161.8|159031.8|159159.5|159029.5|5
1652821070000|2022-05-17 20:57:50|159203.7|158991.6|159162.6|159032.6|159203.7|159032.9|159157.8|158991.6|9
1652821080000|2022-05-17 20:58:00|159162.1|159032.1|159204.4|158991.3|159260.5|159032.4|159155.1|158943.9|25
1652821090000|2022-05-17 20:58:10|159161.3|159031.3|159230.1|158972.2|159230.1|159034.2|159160.9|158972.2|11
1652821100000|2022-05-17 20:58:20|159222.7|158979.7|159206.3|158989.4|159222.7|159032.4|159162.4|158979.7|5
1652821110000|2022-05-17 20:58:30|159215.9|158981.7|159214.4|158991|159228.1|158992.3|159213.2|158979.9|8
1652821120000|2022-05-17 20:58:40|159177.7|159047.7|159172|159042|159216.3|159047.7|159172|159002.9|4
1652821130000|2022-05-17 20:58:50|159210.9|159009.1|159229.7|158992.8|159282|159048.7|159172.8|158954.7|12
1652821140000|2022-05-17 20:59:00|159232.8|158981.8|159279.3|158938.8|159279.3|158999.1|159228.1|158938.8|11
1652821150000|2022-05-17 20:59:10|159268.2|158949|159251.3|158969.6|159268.2|158975.7|159247.7|158949|7
1652821160000|2022-05-17 20:59:20|159252.8|158964.1|159266.7|158966.9|159268.1|158991.5|159244|158960.6|5
1652821170000|2022-05-17 20:59:30|159177.3|159047.3|159177.6|159047.6|159177.9|159047.9|159177|159047|9
1652821180000|2022-05-17 20:59:40|159178.4|159048.4|159175.7|159045.7|159178.4|159048.4|159173.3|159043.3|6
1652821190000|2022-05-17 20:59:50|159174.4|159044.4|159175.7|159045.7|159175.7|159045.7|159165.2|159035.2|13
1652821200000|2022-05-17 21:00:00|159292.6|158993|159348.8|159006.8|159358.2|159016.2|159292.6|158993|12
1652821210000|2022-05-17 21:00:10|159380.1|159038.1|159417.2|159075.2|159417.2|159075.2|159368.5|159026.5|5
1652821220000|2022-05-17 21:00:20|159399.4|159057.4|159394.7|159052.7|159399.4|159057.4|159394.7|159052.7|2
1652821230000|2022-05-17 21:00:30|159374|159032|159374|159032|159374|159032|159374|159032|1
1652821240000|2022-05-17 21:00:40|159347.6|159011.4|159498.3|159156.3|159498.3|159156.3|159347.6|159011.4|4
1652821250000|2022-05-17 21:00:50|159476.1|159134.1|159476.1|159134.1|159476.1|159134.1|159476.1|159134.1|1
1652821260000|2022-05-17 21:01:00|159471.1|159129.1|159418.9|159076.9|159471.1|159129.1|159373|159031|7
1652821270000|2022-05-17 21:01:10|159418.6|159076.6|159417.1|159075.1|159418.8|159076.8|159417.1|159075.1|11
1652821280000|2022-05-17 21:01:20|159416.8|159074.8|159414.9|159072.9|159416.8|159074.8|159413.8|159071.8|8
1652821290000|2022-05-17 21:01:30|159411.4|159069.4|159408.7|159066.7|159411.7|159069.7|159408.7|159066.7|9
1652821300000|2022-05-17 21:01:40|159408.4|159066.4|159407.4|159065.4|159408.4|159066.4|159407.4|159065.4|5
1652821310000|2022-05-17 21:01:50|159407.1|159065.1|159406.4|159064.4|159407.1|159065.1|159406.4|159064.4|4
1652821320000|2022-05-17 21:02:00|159408|159066|159464.4|159122.4|159464.7|159122.7|159408|159066|7
1652821330000|2022-05-17 21:02:10|159452.5|159110.5|159442.1|159100.1|159452.5|159110.5|159440.4|159098.4|6
1652821340000|2022-05-17 21:02:20|159441.8|159099.8|159439.8|159097.8|159441.8|159099.8|159439.8|159097.8|3
1652821350000|2022-05-17 21:02:30|159439.5|159097.5|159440.9|159098.9|159441.2|159099.2|159439.5|159097.5|4
1652821360000|2022-05-17 21:02:40|159440.6|159098.6|159440.1|159098.1|159440.6|159098.6|159440.1|159098.1|2
1652821370000|2022-05-17 21:02:50|159440.3|159098.3|159427.9|159152.9|159440.3|159152.9|159427.9|159098.3|3
1652821380000|2022-05-17 21:03:00|159430.9|159150.1|159430.9|159150.1|159430.9|159150.1|159430.9|159150.1|1
1652821390000|2022-05-17 21:03:10|159430.6|159155.4|159426|159155.4|159430.6|159155.4|159426|159155.4|2
1652821400000|2022-05-17 21:03:20|159402.4|159140.2|159404|159137.8|159404|159140.2|159402.4|159137.8|2
1652821410000|2022-05-17 21:03:30|159428.5|159123.1|159428.3|159123.1|159428.5|159123.1|159428.3|159123.1|2
1652821420000|2022-05-17 21:03:40|159430|159125.6|159460|159118|159460|159125.6|159430|159118|2
1652821430000|2022-05-17 21:03:50|159460.1|159118.1|159460.1|159118.1|159460.1|159118.1|159460|159118|3
1652821440000|2022-05-17 21:04:00|159457.2|159115.2|159458.2|159116.2|159458.2|159116.2|159455.9|159113.9|4
1652821450000|2022-05-17 21:04:10|159458|159116|159451.7|159109.7|159458|159116|159451.7|159109.7|6
1652821460000|2022-05-17 21:04:20|159451.6|159109.6|159451.6|159109.6|159451.6|159109.6|159451.6|159109.6|1
1652821470000|2022-05-17 21:04:30|159451.9|159109.9|159451.2|159109.2|159451.9|159109.9|159451.2|159109.2|3
1652821480000|2022-05-17 21:04:40|159445.9|159103.9|159450.8|159108.8|159458.1|159116.1|159445.7|159103.7|5
1652821490000|2022-05-17 21:04:50|159451.5|159109.5|159450.7|159108.7|159470.5|159128.5|159450.7|159108.7|6
1652821500000|2022-05-17 21:05:00|159431.4|159089.4|159429.6|159087.6|159431.4|159089.4|159427.2|159085.2|12
1652821510000|2022-05-17 21:05:10|159429.4|159087.4|159434.4|159092.4|159454.6|159112.6|159429.4|159087.4|14
1652821520000|2022-05-17 21:05:20|159434.5|159092.5|159414.7|159072.7|159439.6|159097.6|159414.6|159072.6|14
1652821530000|2022-05-17 21:05:30|159414.8|159072.8|159415|159073|159415|159073|159414.7|159072.7|6
1652821540000|2022-05-17 21:05:40|159415.1|159073.1|159444|159102|159444|159102|159408.2|159066.2|12
1652821550000|2022-05-17 21:05:50|159444.1|159102.1|159436.7|159094.7|159444.1|159102.1|159428.5|159086.5|8
1652821560000|2022-05-17 21:06:00|159443.8|159101.8|159434.2|159092.2|159443.8|159101.8|159434.2|159092.2|7
1652821570000|2022-05-17 21:06:10|159427.4|159085.4|159412.2|159070.2|159427.4|159085.4|159412.1|159070.1|9
1652821580000|2022-05-17 21:06:20|159411.2|159069.2|159411.8|159069.8|159411.8|159069.8|159411.2|159069.2|6
1652821590000|2022-05-17 21:06:30|159434.5|159092.5|159424.8|159082.8|159435.7|159093.7|159424.8|159082.8|7
1652821600000|2022-05-17 21:06:40|159425.4|159083.4|159424.4|159082.4|159425.9|159083.9|159424.4|159082.4|5
1652821610000|2022-05-17 21:06:50|159424.5|159082.5|159424.4|159082.4|159424.5|159082.5|159423.8|159081.8|7
1652821620000|2022-05-17 21:07:00|159434.1|159092.1|159432.3|159090.3|159436.9|159094.9|159432.3|159090.3|5
1652821630000|2022-05-17 21:07:10|159432.5|159090.5|159423|159081|159432.6|159090.6|159421.7|159079.7|7
1652821640000|2022-05-17 21:07:20|159423.3|159081.3|159403.5|159061.5|159423.3|159081.3|159403|159061|8
1652821650000|2022-05-17 21:07:30|159417.3|159075.3|159440.8|159098.8|159440.8|159098.8|159417.3|159075.3|12
1652821660000|2022-05-17 21:07:40|159440.9|159098.9|159428.3|159086.3|159441|159099|159428.2|159086.2|10
1652821670000|2022-05-17 21:07:50|159428.4|159086.4|159426.8|159084.8|159428.6|159086.6|159426.7|159084.7|9
1652821680000|2022-05-17 21:08:00|159438.8|159096.8|159429.6|159087.6|159438.9|159096.9|159429.1|159087.1|16
1652821690000|2022-05-17 21:08:10|159429.5|159087.5|159430.8|159088.8|159430.8|159088.8|159429.5|159087.5|11
1652821700000|2022-05-17 21:08:20|159432.9|159090.9|159433.2|159091.2|159433.2|159091.2|159432.9|159090.9|8
1652821710000|2022-05-17 21:08:30|159433.3|159091.3|159433.5|159091.5|159433.5|159091.5|159433.2|159091.2|7
1652821720000|2022-05-17 21:08:40|159433.6|159091.6|159423.3|159081.3|159433.7|159091.7|159423.2|159081.2|7
1652821730000|2022-05-17 21:08:50|159423.4|159081.4|159422.6|159080.6|159423.5|159081.5|159422.2|159080.2|7
1652821740000|2022-05-17 21:09:00|159422.7|159080.7|159423.5|159081.5|159423.5|159081.5|159422.7|159080.7|7
1652821750000|2022-05-17 21:09:10|159423.6|159081.6|159423.9|159081.9|159423.9|159081.9|159423.6|159081.6|4
1652821760000|2022-05-17 21:09:20|159424|159082|159425.7|159083.7|159425.7|159083.7|159423.9|159081.9|8
1652821770000|2022-05-17 21:09:30|159425.6|159083.6|159425.9|159083.9|159425.9|159083.9|159425.6|159083.6|8
1652821780000|2022-05-17 21:09:40|159426|159084|159424.4|159082.4|159426.1|159084.1|159424.4|159082.4|4
1652821790000|2022-05-17 21:09:50|159424.5|159082.5|159424.6|159082.6|159424.6|159082.6|159424.5|159082.5|2
1652821800000|2022-05-17 21:10:00|159413.5|159071.5|159354.9|159012.9|159413.5|159071.5|159354.6|159012.6|11
1652821810000|2022-05-17 21:10:10|159355|159013|159296.5|158954.5|159355.3|159013.3|159296.4|158954.4|7
1652821820000|2022-05-17 21:10:20|159414.3|159072.3|159328|158986|159414.3|159072.3|159296.8|158954.8|9
1652821830000|2022-05-17 21:10:30|159321.8|158979.8|159276.6|158934.6|159336|158994|159239.2|158897.2|14
1652821840000|2022-05-17 21:10:40|159292.2|158950.2|159323.6|158981.6|159336.4|158994.4|159282.9|158940.9|35
1652821850000|2022-05-17 21:10:50|159323.7|158981.7|159330.1|158988.1|159334.7|158992.7|159314.3|158972.3|30
1652821860000|2022-05-17 21:11:00|159321.8|158979.8|159333.7|158991.7|159340.6|158998.6|159321.8|158979.8|26
1652821870000|2022-05-17 21:11:10|159331.5|158989.5|159331.5|158989.5|159346.3|159004.3|159326.4|158984.4|25
1652821880000|2022-05-17 21:11:20|159331.3|158989.3|159333.1|158991.1|159344|159002|159330.1|158988.1|25
1652821890000|2022-05-17 21:11:30|159333.2|158991.2|159319.6|158987.7|159353.3|159049.2|159299.6|158957.6|24
1652821900000|2022-05-17 21:11:40|159324.8|158982.8|159322.8|158980.8|159340.6|158998.6|159320.9|158978.9|20
1652821910000|2022-05-17 21:11:50|159322.9|158980.9|159336.8|158994.8|159347.4|159005.4|159316.3|158974.3|22
1652821920000|2022-05-17 21:12:00|159337.5|158995.5|159330.1|158988.1|159344|159002|159325.9|158983.9|11
1652821930000|2022-05-17 21:12:10|159324|158982|159329.5|158987.5|159349.3|159011.9|159318.8|158976.8|11
1652821940000|2022-05-17 21:12:20|159314.8|159000.2|159330.4|158988.4|159333.1|159012.2|159314.8|158978.1|7
1652821950000|2022-05-17 21:12:30|159307.4|158965.4|159312.6|158991.7|159344|159002|159307.4|158965.4|10
1652821960000|2022-05-17 21:12:40|159287.6|158990.5|159239.9|159109.9|159335.7|159109.9|159239.9|158990.5|7
1652821970000|2022-05-17 21:12:50|159334|159035.2|159327.2|159026.1|159363|159048.2|159304.5|159005|8
1652821980000|2022-05-17 21:13:00|159314.4|159039.7|159356.2|159042.9|159357.4|159051|159314.4|159024.7|8
1652821990000|2022-05-17 21:13:10|159377.7|159035.7|159385.9|159043.9|159385.9|159043.9|159377.7|159035.7|5
1652822000000|2022-05-17 21:13:20|159326.1|158984.1|159349.3|159007.3|159349.3|159007.3|159326.1|158984.1|4
1652822010000|2022-05-17 21:13:30|159349|159007|159307|159010.1|159359.8|159035.9|159290.2|158997.3|6
1652822020000|2022-05-17 21:13:40|159322.6|158999.7|159332.1|159028.9|159334.8|159041.3|159312|158990.4|7
1652822030000|2022-05-17 21:13:50|159346|159027.7|159342.2|159038.1|159346|159051|159322.5|159027.7|6
1652822040000|2022-05-17 21:14:00|159371.3|159029.3|159371.3|159029.3|159371.3|159029.3|159371.3|159029.3|1
1652822050000|2022-05-17 21:14:10|159342.2|159055.3|159354.6|159047|159354.6|159055.3|159342.2|159047|2
1652822060000|2022-05-17 21:14:20|159378.4|159036.4|159357.3|159015.8|159388.3|159065.9|159335.6|159015.8|4
1652822070000|2022-05-17 21:14:30|159335.5|158996|159345.1|159003.1|159361.4|159019.4|159335.5|158996|6
1652822080000|2022-05-17 21:14:40|159334.2|159048.8|159368.7|159026.7|159368.7|159048.8|159334.2|159026.7|2
1652822090000|2022-05-17 21:14:50|159370.4|159028.4|159362|159020|159370.4|159041.2|159354.7|159020|5
1652822100000|2022-05-17 21:15:00|159372.2|159030.2|159367.4|159025.4|159388.3|159065.9|159326.2|159025.4|5
1652822110000|2022-05-17 21:15:10|159373.9|159031.9|159355.2|159013.2|159388.3|159046.3|159355.2|159013.2|4
1652822120000|2022-05-17 21:15:20|159367.7|159025.7|159330.7|159016.1|159367.7|159025.7|159325.1|158983.1|4
1652822130000|2022-05-17 21:15:30|159351.5|159009.5|159288.1|158986.1|159351.5|159009.5|159280.2|158955.9|5
1652822140000|2022-05-17 21:15:40|159312.1|159008.6|159306.9|159005.9|159315.4|159008.6|159299.1|158959.1|6
1652822150000|2022-05-17 21:15:50|159324.6|159010.3|159327.4|158985.4|159327.4|159010.3|159300.5|158967.8|3
1652822160000|2022-05-17 21:16:00|159319|158977|159325.6|158983.6|159335.1|158993.1|159316.7|158974.7|5
1652822170000|2022-05-17 21:16:10|159310.8|158968.8|159345.2|159003.2|159345.2|159003.2|159287|158945|6
1652822180000|2022-05-17 21:16:20|159326.8|158997.7|159350.7|159008.7|159355.2|159013.2|159326.8|158992.6|5
1652822190000|2022-05-17 21:16:30|159343.2|159001.2|159338|158996|159343.2|159001.2|159280.8|158938.8|6
1652822200000|2022-05-17 21:16:40|159345.4|159003.4|159335.2|158993.2|159345.4|159003.4|159305.2|158963.2|6
1652822210000|2022-05-17 21:16:50|159328.8|159029.8|159320.4|158978.4|159382.7|159040.7|159312.5|158970.5|5
1652822220000|2022-05-17 21:17:00|159326.6|158984.6|159332.5|158990.5|159338.3|158996.3|159326.6|158984.6|5
1652822230000|2022-05-17 21:17:10|159359|159017|159295.6|158953.6|159367.4|159025.4|159287.6|158945.6|5
1652822240000|2022-05-17 21:17:20|159303.8|159015.2|159363.8|159021.8|159367.3|159025.3|159303.8|158990.4|5
1652822250000|2022-05-17 21:17:30|159369.3|159027.3|159331|158989|159369.3|159027.3|159296|158954|8
1652822260000|2022-05-17 21:17:40|159330.8|158988.8|159291.2|158949.2|159348.8|159007.5|159291.2|158949.2|11
1652822270000|2022-05-17 21:17:50|159302.7|158960.7|159322.3|158980.3|159325.6|159001.5|159302.5|158960.5|7
1652822280000|2022-05-17 21:18:00|159322.5|158980.5|159338.4|159003.4|159358|159016.2|159322.3|158980.3|7
1652822290000|2022-05-17 21:18:10|159321.3|159000.1|159335.6|158993.6|159336.1|159000.1|159321.3|158991|7
1652822300000|2022-05-17 21:18:20|159272|158930|159314.1|158972.1|159314.1|158972.1|159272|158930|4
1652822310000|2022-05-17 21:18:30|159313.2|158971.2|159327.8|158985.8|159327.8|159000.2|159303.8|158961.8|7
1652822320000|2022-05-17 21:18:40|159343.9|159001.9|159339.9|158997.9|159347.5|159005.5|159339.9|158997.9|6
1652822330000|2022-05-17 21:18:50|159340.6|158998.6|159333.7|159026.4|159348.2|159053.5|159299.9|158998.6|6
1652822340000|2022-05-17 21:19:00|159353.3|159011.3|159333.7|159001.1|159353.3|159011.3|159317.2|159001.1|4
1652822350000|2022-05-17 21:19:10|159337.4|159003.5|159321.7|159036.1|159341.3|159036.1|159318|159003.5|5
1652822360000|2022-05-17 21:19:20|159332.7|159027.2|159321.3|159040.7|159352.6|159048.9|159311.7|159011.8|5
1652822370000|2022-05-17 21:19:30|159332.2|159031.7|159337.7|158995.7|159357.4|159034.5|159327.9|158985.9|6
1652822380000|2022-05-17 21:19:40|159344.2|159002.2|159337.5|158995.5|159347.7|159005.7|159337.5|158995.5|4
1652822390000|2022-05-17 21:19:50|159344|159002|159334.6|159013.2|159345.7|159055.2|159304.5|159002|6
1652822400000|2022-05-17 21:20:00|159319.3|158999.6|159336.2|158994.2|159339.5|159006.3|159316|158990.1|5
1652822410000|2022-05-17 21:20:10|159338.3|158996.3|159310.1|159032.4|159338.3|159032.4|159310.1|158991.6|3
1652822420000|2022-05-17 21:20:20|159329.5|159014.8|159348|159006|159348|159014.8|159329.5|159006|2
1652822430000|2022-05-17 21:20:30|159347.6|159018.3|159337.8|158995.8|159347.6|159018.3|159333.9|158991.9|3
1652822440000|2022-05-17 21:20:40|159344.2|159002.2|159298.4|159060.4|159344.2|159060.4|159298.4|159002.2|2
1652822450000|2022-05-17 21:20:50|159336.8|159027.6|159333.1|159008.9|159347.6|159027.6|159313|159006.1|5
1652822460000|2022-05-17 21:21:00|159337.1|159011.5|159343.4|159001.4|159343.4|159011.5|159337.1|159001.4|2
1652822470000|2022-05-17 21:21:10|159318.9|159042.9|159318.9|159042.9|159318.9|159042.9|159318.9|159042.9|1
1652822480000|2022-05-17 21:21:20|159336.8|159027.6|159357.1|159015.1|159357.1|159027.6|159336.8|159015.1|2
1652822490000|2022-05-17 21:21:30|159304.5|159055.2|159283|159073.6|159304.5|159073.6|159283|159055.2|2
1652822500000|2022-05-17 21:21:40|159357.1|159015.1|159333.9|158991.9|159357.1|159015.1|159333.9|158991.9|2
1652822510000|2022-05-17 21:21:50|159344.2|159002.2|159333.9|158991.9|159347.4|159005.4|159333.9|158991.9|4
1652822520000|2022-05-17 21:22:00|159344.2|159002.2|159345.9|159003.9|159345.9|159003.9|159341.4|158999.4|4
1652822530000|2022-05-17 21:22:10|159348.7|159006.7|159346.9|159004.9|159348.7|159006.7|159335.7|158993.7|4
1652822540000|2022-05-17 21:22:20|159341.5|158999.5|159317.4|159031.4|159347.3|159031.4|159317.4|158999.5|3
1652822550000|2022-05-17 21:22:30|159335.5|158999|159337.8|158995.8|159341.1|158999.8|159328.2|158986.2|5
1652822560000|2022-05-17 21:22:40|159347|159005|159324.7|158982.7|159347|159007|159289.8|158947.8|13
1652822570000|2022-05-17 21:22:50|159336.1|158994.1|159345.3|159003.3|159345.3|159003.3|159323|158981|5
1652822580000|2022-05-17 21:23:00|159287.8|158945.8|159321.2|158979.2|159326.8|158992.7|159287.8|158945.8|9
1652822590000|2022-05-17 21:23:10|159325.8|158983.8|159350.8|159008.8|159350.8|159008.8|159324.9|158982.9|6
1652822600000|2022-05-17 21:23:20|159350.5|159008.5|159340.5|158998.5|159350.7|159022.9|159322.1|158995.8|5
1652822610000|2022-05-17 21:23:30|159330.6|158988.6|159334.7|158992.7|159340.7|158998.7|159291.1|158949.1|8
1652822620000|2022-05-17 21:23:40|159321.9|158979.9|159335.6|158993.6|159335.6|158993.6|159321.9|158979.9|11
1652822630000|2022-05-17 21:23:50|159326.3|158984.3|159352.6|159010.6|159352.6|159010.6|159326.3|158984.3|11
1652822640000|2022-05-17 21:24:00|159346.6|159004.6|159319.3|158977.3|159354|159012|159319.3|158977.3|8
1652822650000|2022-05-17 21:24:10|159315.1|158973.1|159315.6|158973.6|159332.2|158990.2|159314.8|158972.8|12
1652822660000|2022-05-17 21:24:20|159316.9|158974.9|159316.5|158974.5|159316.9|158974.9|159316.5|158974.5|6
1652822670000|2022-05-17 21:24:30|159316.6|158974.6|159268.9|159030.2|159316.6|159036|159264|158974.6|7
1652822680000|2022-05-17 21:24:40|159275.5|159026.7|159315.4|158987.9|159315.4|159026.7|159267.3|158987.9|8
1652822690000|2022-05-17 21:24:50|159316.1|158999.6|159327.7|158985.7|159329.7|159002.3|159309.7|158985.7|10
1652822700000|2022-05-17 21:25:00|159310.4|159015|159343.2|159001.2|159355.4|159015|159310.4|158990.1|8
1652822710000|2022-05-17 21:25:10|159350.8|159008.8|159306.5|159023.3|159350.9|159023.3|159306.5|159000.7|7
1652822720000|2022-05-17 21:25:20|159347.8|159005.8|159342.5|159000.5|159347.8|159005.8|159332.4|158990.4|7
1652822730000|2022-05-17 21:25:30|159314|158972|159329.3|158987.3|159337.3|158995.3|159314|158972|4
1652822740000|2022-05-17 21:25:40|159336.6|158994.6|159325.1|159045.9|159336.6|159045.9|159307.8|158983.1|7
1652822750000|2022-05-17 21:25:50|159346.1|159032|159359.4|159023|159359.4|159032|159346.1|159023|5
1652822760000|2022-05-17 21:26:00|159370.4|159028.4|159301.4|159072.6|159371|159072.6|159301.4|159028.4|3
1652822770000|2022-05-17 21:26:10|159338.1|159043.6|159370.9|159028.9|159370.9|159043.6|159338.1|159028.4|5
1652822780000|2022-05-17 21:26:20|159329.6|158987.6|159370.9|159028.9|159370.9|159028.9|159329.6|158987.6|3
1652822790000|2022-05-17 21:26:30|159370.3|159028.3|159309.7|159065.9|159370.8|159065.9|159309.7|159028.3|4
1652822800000|2022-05-17 21:26:40|159349.8|159034.8|159370.9|159028.9|159370.9|159034.8|159349.8|159023.8|3
1652822810000|2022-05-17 21:26:50|159370.3|159028.3|159328.2|159051.4|159370.8|159051.4|159328.2|159028.3|3
1652822820000|2022-05-17 21:27:00|159302.4|159065.9|159370.7|159028.7|159370.7|159065.9|159302.4|159027.3|4
1652822840000|2022-05-17 21:27:20|159325|158983|159344.1|159020.2|159344.1|159038.4|159311.8|158983|5
1652822850000|2022-05-17 21:27:30|159314.7|159049.6|159336.4|159030.9|159336.4|159049.6|159314.7|159030.9|2
1652822860000|2022-05-17 21:27:40|159364.7|159022.7|159343.8|159038.6|159364.7|159038.6|159343.8|159022.7|2
1652822870000|2022-05-17 21:27:50|159283|159080.1|159370.7|159028.7|159370.7|159080.1|159283|159028.7|3
1652822880000|2022-05-17 21:28:00|159330.1|158988.1|159330.1|158988.1|159330.1|158988.1|159330.1|158988.1|1
1652822890000|2022-05-17 21:28:10|159313.5|159041.8|159325.9|158983.9|159349.6|159041.8|159313.5|158983.9|7
1652822900000|2022-05-17 21:28:20|159344.3|159002.3|159325.9|158983.9|159344.3|159002.3|159325.9|158983.9|2
1652822910000|2022-05-17 21:28:30|159318.7|159021.5|159330.6|159009|159353.9|159021.5|159318.7|158991.1|6
1652822920000|2022-05-17 21:28:40|159346.7|159004.7|159372.2|159030.2|159372.2|159030.2|159346.7|159004.7|3
1652822930000|2022-05-17 21:28:50|159318.8|159049.2|159344.5|159031.7|159344.5|159049.2|159318.8|159031.7|2
1652822940000|2022-05-17 21:29:00|159354.7|159024.8|159354.7|159024.8|159354.7|159024.8|159354.7|159024.8|1
1652822950000|2022-05-17 21:29:10|159319.7|158977.7|159332.5|158990.5|159354.7|159012.7|159319.7|158977.7|5
1652822960000|2022-05-17 21:29:20|159340.6|158998.6|159346.7|159004.7|159346.7|159033.5|159320.3|158995.4|5
1652822970000|2022-05-17 21:29:30|159349.2|159007.2|159353.1|159011.1|159353.1|159011.1|159349.2|159007.2|2
1652822980000|2022-05-17 21:29:40|159277.5|158935.5|159304|159007.8|159313|159007.8|159277.5|158935.5|5
1652822990000|2022-05-17 21:29:50|159326.6|158988.6|159318|158976|159326.6|158988.6|159296.3|158954.3|7
1652823000000|2022-05-17 21:30:00|159306.5|158964.5|159297.6|158955.6|159306.5|158993|159276|158934|16
1652823010000|2022-05-17 21:30:10|159301.4|158959.4|159296.5|158954.5|159318.9|158976.9|159296.5|158954.5|11
1652823020000|2022-05-17 21:30:20|159303.4|158961.4|159307.8|158965.8|159322.3|158980.3|159303.3|158961.3|13
1652823030000|2022-05-17 21:30:30|159302.6|158960.6|159307.4|158965.4|159310|158968|159300.9|158958.9|8
1652823040000|2022-05-17 21:30:40|159307.6|158965.6|159298.3|158995.3|159318.2|158998.9|159265.7|158923.7|12
1652823050000|2022-05-17 21:30:50|159302.6|158991|159307.2|158966.5|159307.6|158991|159302.6|158966.5|5
1652823060000|2022-05-17 21:31:00|159299.1|159000.9|159280.9|158938.9|159307.7|159009.1|159269.4|158927.4|9
1652823070000|2022-05-17 21:31:10|159289.6|158947.6|159304.5|158962.5|159308.9|158997.7|159289.4|158947.4|8
1652823080000|2022-05-17 21:31:20|159306.3|158964.3|159305.3|158991.8|159306.5|159004.2|159299.2|158964|7
1652823090000|2022-05-17 21:31:30|159301.3|159027.4|159312.7|159010.6|159319.5|159064.1|159289.1|158993|8
1652823100000|2022-05-17 21:31:40|159316.7|158996.8|159270.7|158928.7|159317.9|158996.8|159257.2|158915.2|4
1652823110000|2022-05-17 21:31:50|159282.5|158940.5|159293.3|159010.5|159294.5|159010.5|159282.5|158940.5|6
1652823120000|2022-05-17 21:32:00|159292.9|158999.7|159330.4|158988.4|159330.4|159013.8|159289.6|158984.8|6
1652823130000|2022-05-17 21:32:10|159328.2|158986.2|159321.4|158979.4|159328.2|158986.2|159321.4|158979.4|5
1652823140000|2022-05-17 21:32:20|159325.1|158983.1|159316.8|159001|159326|159011|159315.2|158974.9|9
1652823150000|2022-05-17 21:32:30|159320.4|158992.4|159297.7|158955.7|159320.4|158998|159290.2|158948.2|4
1652823160000|2022-05-17 21:32:40|159300.5|158958.5|159308.5|158968.9|159308.5|158968.9|159300.5|158958.5|2
1652823170000|2022-05-17 21:32:50|159288.7|158946.7|159292.6|159031.4|159294.1|159051.1|159287.6|158945.7|6
1652823180000|2022-05-17 21:33:00|159298|159022.7|159338.6|158996.6|159338.6|159022.7|159298|158996.6|2
1652823190000|2022-05-17 21:33:10|159335.7|158993.7|159323.5|159016.2|159335.7|159016.2|159323.5|158992.2|3
1652823200000|2022-05-17 21:33:20|159295.5|159032.3|159321.1|158980|159321.1|159032.3|159295.5|158976.8|5
1652823210000|2022-05-17 21:33:30|159311.5|158997.8|159318.7|158976.7|159318.7|158997.8|159311.5|158976.7|2
1652823220000|2022-05-17 21:33:40|159309.2|158967.2|159288.8|159047.4|159309.2|159047.4|159288.8|158963.6|4
1652823230000|2022-05-17 21:33:50|159295.8|159015.2|159265.5|159039.1|159295.8|159088.9|159218.9|159015.2|5
1652823240000|2022-05-17 21:34:00|159307|158994.3|159305.6|159011.5|159307|159034.1|159290.4|158984.2|6
1652823250000|2022-05-17 21:34:10|159298.6|159010|159324|158982|159324|159010|159298.3|158982|4
1652823260000|2022-05-17 21:34:20|159327.3|158986.8|159324|158982|159327.3|158999|159310.3|158982|6
1652823270000|2022-05-17 21:34:30|159317.1|158975.1|159285.2|159066.1|159317.1|159066.1|159285.2|158974.1|3
1652823280000|2022-05-17 21:34:40|159286|159022.1|159312.9|158970.9|159322.4|159022.1|159286|158970.9|5
1652823290000|2022-05-17 21:34:50|159312.3|158970.3|159309.5|159009.5|159314.5|159035.8|159299.9|158970.3|4
1652823300000|2022-05-17 21:35:00|159312|158997.2|159319.4|158977.4|159324.4|158997.2|159312|158977.4|6
1652823310000|2022-05-17 21:35:10|159312.6|158970.6|159305.3|159030.7|159315.8|159030.7|159305.3|158970.6|5
1652823320000|2022-05-17 21:35:20|159305.9|159012|159309.4|159001.5|159309.4|159012|159305.9|159001.5|2
1652823330000|2022-05-17 21:35:30|159311.8|159004.5|159313.1|158971.1|159318.3|159004.5|159302.7|158971.1|4
1652823340000|2022-05-17 21:35:40|159313|158971|159286.3|159056.8|159313|159056.8|159286.3|158971|2
1652823350000|2022-05-17 21:35:50|159288.7|159040.1|159289.6|159033.4|159291|159040.1|159288.7|159024.1|3
1652823360000|2022-05-17 21:36:00|159291|159024.7|159316.1|158974.1|159325|159024.7|159291|158974.1|3
1652823370000|2022-05-17 21:36:10|159315.3|158973.3|159287.1|159049.3|159316.1|159049.3|159287.1|158973.3|4
1652823380000|2022-05-17 21:36:20|159288.3|159040.5|159329.4|158987.4|159333.6|159040.5|159288.3|158983|6
1652823390000|2022-05-17 21:36:30|159317.7|158975.7|159316.6|159014.2|159321.2|159019.2|159316.6|158975.7|4
1652823400000|2022-05-17 21:36:40|159334.7|158992.8|159318.1|158976.1|159334.7|158992.8|159318.1|158976.1|3
1652823410000|2022-05-17 21:36:50|159312.9|158983.3|159305.6|159013.2|159314.9|159040.6|159297|158983.3|6
1652823420000|2022-05-17 21:37:00|159301.6|159005.3|159293.5|158989.5|159301.6|159005.3|159293.5|158989.5|2
1652823440000|2022-05-17 21:37:20|159320.9|158978.9|159303.5|158983|159320.9|159002.1|159272.2|158941.9|9
1652823450000|2022-05-17 21:37:30|159281.9|158939.9|159286.8|158944.8|159306.6|158966.5|159281.9|158939.9|5
1652823460000|2022-05-17 21:37:40|159296.3|158954.3|159289.3|158947.3|159305.9|158963.9|159289.3|158947.3|4
1652823470000|2022-05-17 21:37:50|159297.9|158955.9|159288.4|158973.8|159297.9|159012.4|159288.4|158954.4|4
1652823480000|2022-05-17 21:38:00|159294.7|158977.1|159312.1|158970.1|159312.1|158977.1|159294.7|158967|5
1652823490000|2022-05-17 21:38:10|159272.4|158930.4|159307.8|159014.5|159307.8|159014.5|159272.4|158930.4|6
1652823500000|2022-05-17 21:38:20|159299.7|159001.4|159282.5|158947.1|159313.5|159027.8|159273.7|158947.1|8
1652823510000|2022-05-17 21:38:30|159283.1|158970.6|159281.1|159023.1|159283.1|159025.5|159276.1|158968.1|5
1652823520000|2022-05-17 21:38:40|159280.6|159008.3|159297.1|158977.5|159297.1|159008.3|159280.6|158977.5|2
1652823530000|2022-05-17 21:38:50|159298.4|158979.2|159298.1|159038.7|159307.9|159038.7|159298.1|158977.1|5
1652823540000|2022-05-17 21:39:00|159291.5|159050.3|159292|158980.9|159298.4|159050.3|159280.3|158938.3|4
1652823550000|2022-05-17 21:39:10|159289.9|158979.9|159298.6|159027.2|159304.1|159027.2|159289.9|158962.1|4
1652823560000|2022-05-17 21:39:20|159301.1|159019.8|159321.4|158980|159321.4|159019.8|159301.1|158977.6|6
1652823570000|2022-05-17 21:39:30|159320.2|158981.1|159309.4|159013.1|159320.2|159016.4|159309|158967|5
1652823580000|2022-05-17 21:39:40|159309.5|159008.5|159320.5|158978.5|159320.9|159008.5|159309.5|158978.5|5
1652823590000|2022-05-17 21:39:50|159316.7|158981.7|159318.5|158980.2|159318.5|158981.7|159316.7|158980.2|2
1652823600000|2022-05-17 21:40:00|159316.7|158981.7|159292.2|159049.1|159316.7|159049.1|159292.2|158981.7|3
1652823610000|2022-05-17 21:40:10|159289.8|159025.2|159299.6|159024.3|159299.6|159049.1|159289.8|159024.3|4
1652823620000|2022-05-17 21:40:20|159310.6|158987.1|159302.6|159024.3|159310.6|159066.8|159286.9|158987.1|3
1652823630000|2022-05-17 21:40:30|159306.1|159007.7|159308.7|158966.7|159322.1|159007.7|159306.1|158966.7|3
1652823640000|2022-05-17 21:40:40|159314.2|158972.2|159315.8|159008.3|159315.8|159056.8|159289.9|158972.2|4
1652823650000|2022-05-17 21:40:50|159314.4|159002.7|159313.2|158971.2|159314.4|159002.7|159308.6|158966.6|4
1652823660000|2022-05-17 21:41:00|159300.9|158968.9|159317|159013.1|159317|159051.6|159288.1|158968.9|5
1652823670000|2022-05-17 21:41:10|159313.8|159000.1|159322|158980|159322|159000.1|159313.8|158980|2
1652823680000|2022-05-17 21:41:20|159315|158998.8|159297.9|159039.6|159315.6|159039.6|159297.9|158973.6|3
1652823690000|2022-05-17 21:41:30|159303.2|159023|159299.6|159024.3|159303.2|159040.2|159294.8|159023|3
1652823700000|2022-05-17 21:41:40|159310.6|158987.1|159310.6|158987.1|159310.6|158987.1|159310.6|158987.1|1
1652823710000|2022-05-17 21:41:50|159288.5|159061.5|159294.8|159040.2|159294.8|159061.5|159288.5|159040.2|2
1652823720000|2022-05-17 21:42:00|159290.6|159018.3|159304.2|158984.7|159304.2|159018.3|159290.6|158982.2|3
1652823730000|2022-05-17 21:42:10|159305.2|158984.9|159304.3|159018.1|159312|159049.2|159292.7|158984.9|5
1652823740000|2022-05-17 21:42:20|159305.8|159012|159322.2|158980.2|159322.2|159012|159305.8|158980.2|3
1652823750000|2022-05-17 21:42:30|159308.9|158966.9|159316.3|158974.3|159316.3|158974.3|159308.9|158966.9|3
1652823760000|2022-05-17 21:42:40|159314.8|158972.8|159292.7|159049.2|159316.3|159049.2|159292.7|158972.8|3
1652823770000|2022-05-17 21:42:50|159297.5|159033.8|159297.5|159033.8|159300.4|159033.8|159297.5|159024.5|3
1652823780000|2022-05-17 21:43:00|159307.5|158965.5|159316.5|159010.5|159316.5|159066.9|159287.1|158965.5|5
1652823790000|2022-05-17 21:43:10|159319.9|158990.9|159307.5|158965.5|159319.9|158990.9|159307.5|158965.5|3
1652823800000|2022-05-17 21:43:20|159314.8|158972.8|159316.3|158974.3|159316.3|158974.3|159313.6|158971.6|4
1652823810000|2022-05-17 21:43:30|159290.2|159056.9|159292.7|159049.2|159292.7|159056.9|159290.2|159049.2|2
1652823820000|2022-05-17 21:43:40|159297.5|159033.8|159297.5|159033.8|159297.5|159033.8|159297.5|159033.8|1
1652823830000|2022-05-17 21:43:50|159291.7|158979.9|159295.4|159040.4|159305.2|159061.6|159288.8|158979.9|6
1652823840000|2022-05-17 21:44:00|159318|158992|159309.1|159010.7|159318|159010.7|159309.1|158992|3
1652823850000|2022-05-17 21:44:10|159309.8|159004.9|159309.8|159004.9|159309.8|159004.9|159309.8|159004.9|1
1652823860000|2022-05-17 21:44:20|159312|158987.4|159292.7|159049.2|159312|159056.9|159290.2|158987.4|3
1652823870000|2022-05-17 21:44:30|159322.2|158980.2|159316.3|158974.3|159322.2|159004.9|159309.8|158971.6|4
1652823880000|2022-05-17 21:44:40|159312|158988.7|159296.1|159028.6|159321.4|159028.6|159296.1|158977.8|5
1652823890000|2022-05-17 21:44:50|159299.2|159020.9|159304.5|159008|159304.5|159020.9|159299.2|159008|3
1652823900000|2022-05-17 21:45:00|159336.1|159018.5|159309.4|159011.4|159336.1|159042.8|159297.6|159011.4|6
1652823910000|2022-05-17 21:45:10|159308|159014.4|159317.7|158982.1|159317.7|159021.4|159305.6|158982.1|3
1652823920000|2022-05-17 21:45:20|159333.9|159036.3|159333.9|159031.2|159337.6|159038.5|159331.1|159026.7|4
1652823930000|2022-05-17 21:45:30|159337.1|159050.2|159331.2|159035.3|159337.1|159050.2|159331.2|159035.3|2
1652823940000|2022-05-17 21:45:40|159309.6|159010.3|159312.1|158970.1|159313.9|159010.3|159300.4|158970.1|5
1652823950000|2022-05-17 21:45:50|159314.5|158972.5|159316.3|158974.3|159318.1|158976.1|159313.6|158972.5|6
1652823960000|2022-05-17 21:46:00|159326.8|158984.8|159343.8|159001.8|159346.8|159004.8|159326.8|158984.8|3
1652823970000|2022-05-17 21:46:10|159343.4|159001.4|159346.4|159007.2|159350.4|159008.4|159339.6|158997.6|6
1652823980000|2022-05-17 21:46:20|159332.5|158996.6|159331|158989|159335.4|158997.5|159331|158989|4
1652823990000|2022-05-17 21:46:30|159334|158992|159329.9|159013.2|159334|159027.4|159320.5|158992|5
1652824000000|2022-05-17 21:46:40|159327.1|159009.3|159334.4|158992.4|159334.4|159009.8|159327.1|158992.4|3
1652824010000|2022-05-17 21:46:50|159345|159029.4|159297.1|158988.7|159347.5|159029.4|159289.2|158988.7|8
1652824020000|2022-05-17 21:47:00|159288.9|158954.9|159301.8|158959.8|159309.5|158967.5|159258.7|158916.7|11
1652824030000|2022-05-17 21:47:10|159299.7|158957.7|159282.6|158952|159299.7|159010.5|159269.4|158952|12
1652824040000|2022-05-17 21:47:20|159263.1|159003.2|159286.3|158960.1|159291.3|159022.2|159256.9|158957.3|14
1652824050000|2022-05-17 21:47:30|159286.1|158963|159293.9|158951.9|159301.2|158992.5|159285.7|158951.9|11
1652824060000|2022-05-17 21:47:40|159265.1|159010.1|159287.7|158985.7|159287.7|159019.6|159265.1|158965.8|9
1652824070000|2022-05-17 21:47:50|159287.4|158968.5|159294|158994|159294|158994|159284.1|158956.9|6
1652824080000|2022-05-17 21:48:00|159285.5|158983.4|159275.6|158953.4|159298.6|159005|159265.6|158953.4|9
1652824090000|2022-05-17 21:48:10|159289|158999.4|159275|159022.7|159302.3|159027.2|159261.3|158950.6|9
1652824100000|2022-05-17 21:48:20|159274.1|158963|159286|158972.6|159300.6|158986.9|159274.1|158957.3|7
1652824110000|2022-05-17 21:48:30|159293|158993.1|159299.4|158967.1|159306|159009.2|159281.6|158955.7|15
1652824120000|2022-05-17 21:48:40|159299|158977|159289.9|158957.6|159299|158977|159289.2|158956.4|6
1652824130000|2022-05-17 21:48:50|159291.2|158959.7|159299|158957|159308.5|158967.8|159284.5|158942.5|6
1652824140000|2022-05-17 21:49:00|159304.1|158970.7|159251.1|159001.6|159304.1|159010.9|159251.1|158951.9|7
1652824150000|2022-05-17 21:49:10|159292.9|159029.3|159278.9|158936.9|159302.1|159029.3|159278.9|158936.9|5
1652824160000|2022-05-17 21:49:20|159292.7|158962.8|159271.9|158929.9|159295.9|158967.8|159259.7|158917.7|7
1652824170000|2022-05-17 21:49:30|159303.8|158987.5|159293.9|158951.9|159304.3|158987.7|159290.4|158948.4|4
1652824180000|2022-05-17 21:49:40|159297.7|158958.1|159283|158941|159300|158964.1|159283|158941|3
1652824190000|2022-05-17 21:49:50|159281.7|158939.7|159268.5|158926.5|159317.7|159028.7|159253.4|158911.4|6
1652824200000|2022-05-17 21:50:00|159311.4|159014.8|159308.2|158997.7|159311.4|159014.8|159308.2|158997.7|2
1652824210000|2022-05-17 21:50:10|159315.8|159021.2|159281.8|158939.8|159315.8|159021.2|159268|158926|4
1652824220000|2022-05-17 21:50:20|159291.7|158949.7|159317.2|159029|159322.3|159056.5|159281.8|158939.8|5
1652824230000|2022-05-17 21:50:30|159315.8|159021.2|159286.5|158944.5|159330.8|159021.2|159286.5|158944.5|4
1652824240000|2022-05-17 21:50:40|159299.3|158957.3|159322.2|158992.7|159322.2|158992.7|159290.5|158948.5|6
1652824250000|2022-05-17 21:50:50|159318.8|158983.4|159325.1|159002.5|159325.9|159002.5|159318.8|158983.4|3
1652824260000|2022-05-17 21:51:00|159326.5|159032.8|159255.7|158924.3|159336.3|159098.5|159195.4|158898.8|10
1652824270000|2022-05-17 21:51:10|159269.9|158958.2|159316.7|158988.2|159316.7|158988.2|159259.8|158917.8|7
1652824280000|2022-05-17 21:51:20|159315.8|158957.1|159291.5|158978.1|159315.8|159014.7|159277.3|158957.1|11
1652824290000|2022-05-17 21:51:30|159288.8|158963.5|159272.5|159005.7|159295.3|159020.9|159272.5|158952.9|8
1652824300000|2022-05-17 21:51:40|159277.4|159013.5|159282.6|158963.1|159307.4|159015.4|159259.6|158952.1|10
1652824310000|2022-05-17 21:51:50|159318|158999.9|159317.9|158992.2|159318|159017.9|159281.2|158939.2|6
1652824320000|2022-05-17 21:52:00|159296.6|158954.6|159305.2|158963.2|159317.2|158996.1|159296.6|158954.6|6
1652824330000|2022-05-17 21:52:10|159306.4|158964.4|159297.3|158955.3|159306.4|159044.8|159260.8|158955.3|6
1652824340000|2022-05-17 21:52:20|159279.7|158937.7|159308.9|158966.9|159308.9|158966.9|159279.7|158937.7|3
1652824350000|2022-05-17 21:52:30|159281.7|158939.7|159281.4|158998.5|159307.1|158999.1|159270.4|158939.7|8
1652824360000|2022-05-17 21:52:40|159289|158992.8|159264.7|158922.7|159297.6|158992.8|159264.7|158922.7|4
1652824370000|2022-05-17 21:52:50|159288.5|158946.5|159276.6|159010.9|159288.5|159030.5|159268.3|158946.5|11
1652824380000|2022-05-17 21:53:00|159279|158998.9|159313.5|158992.4|159314.9|158998.9|159279|158992.4|3
1652824390000|2022-05-17 21:53:10|159305.5|159002.4|159310.5|158968.5|159310.8|159019.3|159298.5|158956.5|11
1652824400000|2022-05-17 21:53:20|159313.2|158987.2|159318.5|158994.7|159318.5|158994.7|159310.8|158987.2|3
1652824410000|2022-05-17 21:53:30|159320.4|158995.2|159289.5|158956.7|159320.4|159018.9|159289.5|158956.7|7
1652824420000|2022-05-17 21:53:40|159294.4|158974.9|159288.6|158946.6|159306.9|158974.9|159276.3|158934.3|13
1652824430000|2022-05-17 21:53:50|159281.8|158939.8|159312.8|158970.8|159317.2|158981.6|159276.1|158934.1|7
1652824440000|2022-05-17 21:54:00|159303.8|158961.8|159291.9|158949.9|159306.9|158964.9|159291.4|158949.4|6
1652824450000|2022-05-17 21:54:10|159289.4|158947.4|159310.6|158988.8|159310.6|158988.8|159273|158931|8
1652824460000|2022-05-17 21:54:20|159280.4|158938.4|159293|158951|159302.5|158964.7|159280.4|158938.4|6
1652824470000|2022-05-17 21:54:30|159282.4|158940.4|159296.2|158954.2|159318.5|158988.6|159282.4|158940.4|7
1652824480000|2022-05-17 21:54:40|159289.8|158947.8|159284.9|158942.9|159300.9|158958.9|159262.2|158920.2|6
1652824490000|2022-05-17 21:54:50|159295.4|158953.4|159276.5|158934.5|159296|158954|159270.5|158928.5|7
1652824500000|2022-05-17 21:55:00|159282.9|158940.9|159311.9|158969.9|159311.9|158969.9|159268|158926|5
1652824510000|2022-05-17 21:55:10|159313.5|158971.5|159247|159001.1|159318.8|159001.1|159247|158911.7|7
1652824520000|2022-05-17 21:55:20|159258.2|158994.9|159295.4|158953.4|159343|159025.4|159254.8|158953.4|7
1652824530000|2022-05-17 21:55:30|159311|158969|159314.7|158972.7|159315.5|158973.5|159311|158969|4
1652824540000|2022-05-17 21:55:40|159315.4|158973.4|159309.5|158968.6|159315.4|158973.4|159292.9|158950.9|4
1652824550000|2022-05-17 21:55:50|159310.8|158970|159279.8|159024.4|159323.5|159031.8|159279.8|158968.8|6
1652824560000|2022-05-17 21:56:00|159279.2|159008.1|159289.9|159040.4|159289.9|159054.2|159279.2|159008.1|3
1652824570000|2022-05-17 21:56:10|159308.6|159048.8|159298.3|158956.3|159308.6|159048.8|159298.3|158956.3|2
1652824580000|2022-05-17 21:56:20|159305.3|158963.3|159302.2|158960.2|159305.4|158963.4|159285.8|158943.8|7
1652824590000|2022-05-17 21:56:30|159272.3|159005.3|159312.1|158984.2|159312.1|159008.2|159268.2|158984.2|6
1652824600000|2022-05-17 21:56:40|159298.6|158988.5|159306.6|159013|159311.3|159022.3|159297.4|158988.5|8
1652824610000|2022-05-17 21:56:50|159305.5|159017.3|159305.5|159017.3|159305.5|159017.3|159305.5|159017.3|1
1652824620000|2022-05-17 21:57:00|159315.3|159045.8|159309.4|159035|159315.3|159045.8|159309.4|159035|2
1652824630000|2022-05-17 21:57:10|159326.7|159030|159215.3|159085.3|159326.7|159085.3|159215.3|159021.8|3
1652824640000|2022-05-17 21:57:20|159308.4|159061.4|159323.1|159018.5|159331.2|159061.4|159296.6|159018.5|4
1652824650000|2022-05-17 21:57:30|159328.7|158997.3|159307.1|158981.2|159328.7|158997.8|159307.1|158981.2|4
1652824660000|2022-05-17 21:57:40|159326.5|159025.3|159328.6|159028.7|159328.6|159028.7|159323.9|159016|4
1652824670000|2022-05-17 21:57:50|159323|159025.3|159325.1|159007.9|159329|159025.3|159323|159002.8|4
1652824680000|2022-05-17 21:58:00|159312.1|158988.3|159333.6|159044.1|159334.2|159045.8|159312.1|158988.3|3
1652824690000|2022-05-17 21:58:10|159326.9|159026.7|159321|158979|159326.9|159026.7|159321|158979|3
1652824700000|2022-05-17 21:58:20|159320.5|158979.7|159326.9|159026.7|159337.4|159054|159319.3|158979.7|4
1652824710000|2022-05-17 21:58:30|159313|159013|159328.7|159043.8|159328.7|159043.8|159313|159012|4
1652824720000|2022-05-17 21:58:40|159323.4|159029.5|159303.9|158961.9|159323.4|159029.5|159291.8|158953.1|15
1652824730000|2022-05-17 21:58:50|159301.8|158959.8|159298.5|158956.5|159301.8|158959.8|159294|158952|19
1652824740000|2022-05-17 21:59:00|159297.9|158955.9|159298.9|158956.9|159301.4|158959.4|159282.8|158940.8|21
1652824750000|2022-05-17 21:59:10|159296.1|158954.1|159248.2|158906.2|159297.2|158955.2|159248.2|158906.2|14
1652824760000|2022-05-17 21:59:20|159248.1|158906.1|159296.1|158954.1|159307.5|158965.5|159248.1|158906.1|13
1652824770000|2022-05-17 21:59:30|159283.3|158941.3|159285.1|158943.1|159301.9|158959.9|159283.3|158941.3|9
1652824780000|2022-05-17 21:59:40|159291.7|158949.7|159299.7|158957.7|159304.8|158967.6|159280.9|158938.9|9
1652824790000|2022-05-17 21:59:50|159297.3|158955.3|159289.1|158947.1|159297.3|159005.7|159246.8|158933.7|7
1652824800000|2022-05-17 22:00:00|159281.6|158939.6|159303.3|158961.3|159320.8|158978.8|159281.6|158939.6|27
1652824810000|2022-05-17 22:00:10|159306.2|158964.2|159299.3|158957.3|159320.4|158978.4|159294.1|158952.1|18
1652824820000|2022-05-17 22:00:20|159298.8|158956.8|159295.3|158953.3|159306.6|158964.6|159289.2|158947.2|10
1652824830000|2022-05-17 22:00:30|159296.3|158954.3|159319.1|158977.1|159319.1|158977.1|159284.9|158942.9|10
1652824840000|2022-05-17 22:00:40|159300.5|158958.5|159286.1|158973.7|159304.6|158991|159277.2|158958.5|6
1652824850000|2022-05-17 22:00:50|159281|158961.6|159288.5|158949.1|159313.5|158984.2|159281|158949.1|9
1652824860000|2022-05-17 22:01:00|159307.6|158971.1|159308.6|158966.6|159337.2|158995.2|159307.6|158966.6|7
1652824870000|2022-05-17 22:01:10|159270.3|159006|159300.8|158958.8|159328.5|159037.6|159257.4|158915.5|21
1652824880000|2022-05-17 22:01:20|159294.6|158968.4|159295.7|158953.7|159302.3|158969.3|159285.7|158947.7|15
1652824890000|2022-05-17 22:01:30|159297.2|158955.2|159309.3|158967.3|159309.3|158967.3|159291.7|158949.7|10
1652824900000|2022-05-17 22:01:40|159308.9|158966.9|159279.7|158937.7|159309.6|158971.4|159273.2|158931.2|14
1652824910000|2022-05-17 22:01:50|159285.1|158955|159298.4|158960.1|159315.1|158993.5|159275.4|158933.4|15
1652824920000|2022-05-17 22:02:00|159280.1|158938.1|159283.3|158941.3|159289.8|158947.8|159269.7|158927.7|8
1652824930000|2022-05-17 22:02:10|159268.9|158926.9|159302.4|158972.8|159313.7|158975.3|159268.9|158926.9|12
1652824940000|2022-05-17 22:02:20|159287.6|158945.6|159312.8|158970.8|159312.8|158970.8|159287.6|158945.6|6
1652824950000|2022-05-17 22:02:30|159310.5|158972.2|159301.9|158959.9|159312.7|158972.2|159299.7|158957.7|6
1652824960000|2022-05-17 22:02:40|159254.8|158912.8|159338.2|158996.2|159338.2|158996.2|159254.8|158912.8|8
1652824970000|2022-05-17 22:02:50|159296.1|158954.1|159273.4|158965.6|159313|158982.4|159273.4|158954.1|6
1652824980000|2022-05-17 22:03:00|159266.3|158924.3|159325|158984.7|159325.7|158984.7|159265|158924.3|6
1652824990000|2022-05-17 22:03:10|159319.9|158978.2|159306.8|158964.8|159322.1|158980.1|159298.4|158956.4|4
1652825000000|2022-05-17 22:03:20|159313.2|158971.2|159316|158974.4|159335.6|158993.6|159303.1|158971.2|7
1652825010000|2022-05-17 22:03:30|159312.7|158970.7|159291.5|158949.5|159312.7|158970.7|159275.7|158933.7|4
1652825020000|2022-05-17 22:03:40|159297.4|158955.4|159319.6|158977.6|159324.7|158982.7|159279.7|158937.7|4
1652825030000|2022-05-17 22:03:50|159321.2|158979.2|159312.4|158970.4|159321.2|158979.2|159312.3|158970.3|5
1652825040000|2022-05-17 22:04:00|159298.2|158968.8|159329.6|158987.6|159354.6|159012.6|159298.2|158968.8|7
1652825050000|2022-05-17 22:04:10|159290.5|158948.5|159313.3|158971.3|159313.3|158971.3|159290.5|158948.5|4
1652825060000|2022-05-17 22:04:20|159313.5|158971.5|159325.1|158983.1|159335.4|158993.4|159313.5|158971.5|4
1652825070000|2022-05-17 22:04:30|159320.8|158978.8|159306.4|158964.4|159320.8|158978.8|159263.7|158921.7|19
1652825080000|2022-05-17 22:04:40|159295.6|158953.6|159292.1|158950.1|159307.4|158965.4|159277.8|158935.8|12
1652825090000|2022-05-17 22:04:50|159284.7|158942.7|159292.9|158950.9|159306.7|158964.7|159284.7|158942.7|12
1652825100000|2022-05-17 22:05:00|159292.1|158950.1|159509.6|159167.6|159681.1|159339.1|159234|158892|33
1652825110000|2022-05-17 22:05:10|159529.1|159187.1|159455.3|159113.3|159529.1|159187.1|159438.9|159096.9|32
1652825120000|2022-05-17 22:05:20|159448.3|159106.3|159428.2|159086.2|159448.3|159106.3|159421.6|159079.6|27
1652825130000|2022-05-17 22:05:30|159428.5|159086.5|159375.9|159033.9|159447.3|159105.3|159375.9|159033.9|29
1652825140000|2022-05-17 22:05:40|159363.6|159021.6|159336.9|158994.9|159458.8|159116.8|159336.9|158994.9|38
1652825150000|2022-05-17 22:05:50|159338.2|158996.2|159354.9|159012.9|159354.9|159012.9|159329.8|158987.8|35
1652825160000|2022-05-17 22:06:00|159354.7|159012.7|159355.4|159013.4|159355.6|159013.6|159343.4|159001.4|28
1652825170000|2022-05-17 22:06:10|159355.5|159013.5|159355.1|159013.1|159355.7|159013.7|159343.1|159001.1|29
1652825180000|2022-05-17 22:06:20|159355.4|159013.4|159355.4|159013.4|159356.1|159014.1|159346|159004|21
1652825190000|2022-05-17 22:06:30|159345.8|159003.8|159346.7|159004.7|159356.3|159014.3|159339|158997|24
1652825200000|2022-05-17 22:06:40|159346.8|159004.8|159348.1|159006.1|159356.4|159014.4|159345.7|159003.7|25
1652825210000|2022-05-17 22:06:50|159347.7|159005.7|159356.2|159014.2|159356.2|159014.2|159324.5|158982.5|25
1652825220000|2022-05-17 22:07:00|159356.3|159014.3|159348.4|159006.4|159357.5|159015.5|159333.4|158991.4|25
1652825230000|2022-05-17 22:07:10|159347.4|159005.4|159332.4|158990.4|159357.1|159015.1|159332.4|158990.4|19
1652825240000|2022-05-17 22:07:20|159322|158980|159334.2|158992.2|159356|159014|159322|158980|23
1652825250000|2022-05-17 22:07:30|159332.7|158990.7|159336.1|158994.1|159356.8|159014.8|159331.1|158989.1|20
1652825260000|2022-05-17 22:07:40|159334.9|158992.9|159356|159014|159367.4|159025.4|159334.9|158992.9|16
1652825270000|2022-05-17 22:07:50|159355.9|159013.9|159323.3|158981.3|159357.2|159015.2|159320.2|158978.2|19
1652825280000|2022-05-17 22:08:00|159327.5|158985.5|159319.5|158977.5|159330.1|158988.1|159313.9|158971.9|18
1652825290000|2022-05-17 22:08:10|159365.5|159023.5|159344.9|159002.9|159365.7|159023.7|159340.6|158998.6|20
1652825300000|2022-05-17 22:08:20|159343.9|159001.9|159319.9|158977.9|159343.9|159001.9|159319.9|158977.9|15
1652825310000|2022-05-17 22:08:30|159365.6|159023.6|159340.7|158998.7|159365.6|159023.6|159339|158997|9
1652825320000|2022-05-17 22:08:40|159339.9|158997.9|159364.4|159022.4|159364.4|159022.4|159331.8|158989.8|11
1652825330000|2022-05-17 22:08:50|159363.9|159021.9|159336.9|158994.9|159363.9|159021.9|159332.1|158990.1|9
1652825340000|2022-05-17 22:09:00|159334.9|158992.9|159331.5|158989.5|159371.7|159029.7|159331.5|158989.5|12
1652825350000|2022-05-17 22:09:10|159340.6|158998.6|159325.8|158983.8|159382.2|159040.2|159309.7|158967.7|7
1652825360000|2022-05-17 22:09:20|159351.3|159009.3|159342.4|159000.4|159392.6|159050.6|159330.6|158988.6|8
1652825370000|2022-05-17 22:09:30|159330|158988|159305.2|158963.2|159343.9|159001.9|159305.2|158963.2|7
1652825380000|2022-05-17 22:09:40|159321.5|158979.5|159325.7|158983.7|159380.3|159038.3|159300.1|158958.1|7
1652825390000|2022-05-17 22:09:50|159293.7|158951.7|159368.4|159026.4|159407.4|159065.4|159293.7|158951.7|7
1652825400000|2022-05-17 22:10:00|159357.9|159015.9|159319.8|158977.8|159381.9|159039.9|159319.8|158977.8|10
1652825410000|2022-05-17 22:10:10|159331.1|158989.1|159327.5|158985.5|159331.1|158989.1|159293.8|158951.8|4
1652825420000|2022-05-17 22:10:20|159336.1|158994.1|159329.8|158987.8|159336.1|158994.1|159306|158964|4
1652825430000|2022-05-17 22:10:30|159380.5|159038.5|159401.1|159059.1|159401.1|159059.1|159380.5|159038.5|3
1652825440000|2022-05-17 22:10:40|159325.2|158983.2|159318.1|158976.1|159349|159007|159318.1|158976.1|4
1652825450000|2022-05-17 22:10:50|159400.7|159058.7|159384|159042|159400.7|159058.7|159366.7|159024.7|4
1652825460000|2022-05-17 22:11:00|159283.6|158941.6|159313.4|158971.4|159313.4|158971.4|159283.6|158941.6|3
1652825470000|2022-05-17 22:11:10|159334.9|159000.7|159334.2|158992.2|159339.2|159000.7|159334.2|158992.2|4
1652825480000|2022-05-17 22:11:20|159331.1|158989.1|159388.9|159046.9|159394.2|159052.2|159331.1|158989.1|4
1652825490000|2022-05-17 22:11:30|159401.1|159059.1|159401.1|159059.1|159401.1|159059.1|159401.1|159059.1|1
1652825500000|2022-05-17 22:11:40|159446.7|159104.7|159363.4|159021.4|159469.5|159127.5|159355.6|159013.6|4
1652825510000|2022-05-17 22:11:50|159291.4|158949.4|159340.6|158998.6|159342.9|159000.9|159291.4|158949.4|8
1652825520000|2022-05-17 22:12:00|159418.1|159076.1|159393.4|159051.4|159418.1|159076.1|159388.4|159046.4|4
1652825530000|2022-05-17 22:12:10|159388.7|159046.7|159381.4|159039.4|159388.7|159046.7|159369.5|159031.4|4
1652825540000|2022-05-17 22:12:20|159383.2|159041.2|159362.8|159020.8|159383.2|159041.2|159361.6|159019.6|4
1652825550000|2022-05-17 22:12:30|159428.2|159086.2|159393.3|159051.3|159428.2|159086.2|159378.8|159049.4|4
1652825560000|2022-05-17 22:12:40|159389.7|159047.7|159362.1|159044.7|159426|159084|159362.1|159036.7|5
1652825570000|2022-05-17 22:12:50|159365.1|159037.7|159348.6|159020.3|159376|159048.9|159348.6|159020.3|5
1652825580000|2022-05-17 22:13:00|159429.6|159087.6|159376.3|159036.8|159429.6|159087.6|159376.3|159036.8|3
1652825590000|2022-05-17 22:13:10|159378.9|159036.9|159352.2|159018.5|159383.3|159041.3|159352.2|159018.5|3
1652825600000|2022-05-17 22:13:20|159356.2|159014.2|159401.7|159059.7|159442.4|159100.4|159356.2|159014.2|4
1652825610000|2022-05-17 22:13:30|159413.3|159071.3|159365.4|159023.4|159413.3|159071.3|159360.4|159018.4|4
1652825620000|2022-05-17 22:13:40|159445.8|159103.8|159392|159050|159445.8|159103.8|159383.6|159041.6|4
1652825630000|2022-05-17 22:13:50|159359.1|159056.2|159383.4|159041.4|159383.4|159056.2|159359.1|159037.6|4
1652825640000|2022-05-17 22:14:00|159413.2|159071.2|159393.3|159051.3|159413.2|159071.2|159393.3|159051.3|3
1652825650000|2022-05-17 22:14:10|159389.5|159047.5|159402.2|159060.2|159422.4|159080.4|159389.5|159047.5|3
1652825660000|2022-05-17 22:14:20|159355.2|159013.2|159355.2|159013.2|159355.2|159013.2|159355.2|159013.2|1
1652825670000|2022-05-17 22:14:30|159472.7|159130.7|159344.6|159002.6|159472.7|159130.7|159344.6|159002.6|3
1652825680000|2022-05-17 22:14:40|159351.7|159009.7|159351.7|159009.7|159351.7|159009.7|159349.6|159007.6|3
1652825690000|2022-05-17 22:14:50|159350.5|159008.5|159351.7|159009.7|159351.7|159009.7|159350.5|159008.5|2
1652825700000|2022-05-17 22:15:00|159355.8|159013.8|159384.7|159042.7|159394.5|159052.5|159355.8|159013.8|4
1652825710000|2022-05-17 22:15:10|159393.4|159051.4|159411|159069|159426.1|159084.1|159393.4|159051.4|5
1652825720000|2022-05-17 22:15:20|159399.8|159057.8|159389.2|159047.2|159399.8|159057.8|159389.2|159047.2|4
1652825730000|2022-05-17 22:15:30|159351.1|159009.1|159356.8|159014.8|159356.8|159014.8|159351.1|159009.1|3
1652825740000|2022-05-17 22:15:40|159356.4|159014.4|159417.6|159075.6|159417.6|159075.6|159356.4|159014.4|2
1652825750000|2022-05-17 22:15:50|159398.7|159056.7|159414.9|159072.9|159420.3|159078.3|159388.3|159046.3|5
1652825760000|2022-05-17 22:16:00|159423.8|159081.8|159360.4|159018.4|159425.5|159083.5|159360.4|159018.4|4
1652825770000|2022-05-17 22:16:10|159357.8|159015.8|159358.4|159016.4|159358.4|159016.4|159356.9|159014.9|4
1652825780000|2022-05-17 22:16:20|159357.3|159015.3|159349.2|159007.2|159357.3|159015.3|159349.2|159007.2|3
1652825790000|2022-05-17 22:16:30|159360.2|159018.2|159386.5|159044.5|159418.8|159076.8|159360.2|159018.2|6
1652825800000|2022-05-17 22:16:40|159391.2|159049.2|159395.9|159053.9|159415.3|159073.3|159365.4|159023.4|5
1652825810000|2022-05-17 22:16:50|159403.2|159061.2|159386.2|159044.2|159403.2|159061.2|159386.2|159044.2|4
1652825820000|2022-05-17 22:17:00|159360.7|159018.7|159356.7|159014.7|159360.7|159018.7|159356.7|159014.7|4
1652825830000|2022-05-17 22:17:10|159357.9|159015.9|159394.4|159052.4|159410.9|159068.9|159357.9|159015.9|3
1652825840000|2022-05-17 22:17:20|159383.3|159041.3|159375.1|159033.1|159383.3|159041.3|159375.1|159033.1|4
1652825850000|2022-05-17 22:17:30|159382.4|159040.4|159401.4|159059.4|159401.4|159059.4|159351.9|159009.9|4
1652825860000|2022-05-17 22:17:40|159393.3|159051.3|159408.1|159066.1|159408.1|159066.1|159375.9|159033.9|5
1652825870000|2022-05-17 22:17:50|159403.7|159061.7|159381.4|159039.4|159403.7|159061.7|159381.4|159039.4|4
1652825880000|2022-05-17 22:18:00|159354.5|159012.5|159416.9|159074.9|159416.9|159074.9|159354.5|159012.5|4
1652825890000|2022-05-17 22:18:10|159403.3|159061.3|159350.7|159008.7|159422.3|159080.3|159344|159002|5
1652825900000|2022-05-17 22:18:20|159351.6|159009.6|159351.8|159009.8|159351.8|159009.8|159351.6|159009.6|2
1652825910000|2022-05-17 22:18:30|159436.1|159094.1|159398.9|159056.9|159436.1|159094.1|159398.9|159056.9|2
1652825920000|2022-05-17 22:18:40|159390.6|159048.6|159401.6|159059.6|159411.6|159069.6|159390.6|159048.6|3
1652825930000|2022-05-17 22:18:50|159391.7|159049.7|159391.7|159049.7|159399.3|159057.3|159391.7|159049.7|3
1652825940000|2022-05-17 22:19:00|159390.2|159048.2|159406.9|159064.9|159424.5|159082.5|159390.2|159048.2|4
1652825950000|2022-05-17 22:19:10|159381.2|159039.2|159378.9|159036.9|159381.2|159039.2|159378.9|159036.9|2
1652825960000|2022-05-17 22:19:20|159385.3|159043.3|159402.8|159060.8|159420|159078|159385.3|159043.3|5
1652825970000|2022-05-17 22:19:30|159395.3|159053.3|159404.3|159062.3|159404.3|159062.3|159394.1|159052.1|3
1652825980000|2022-05-17 22:19:40|159394.1|159052.1|159353.3|159011.3|159394.1|159052.1|159353.3|159011.3|2
1652825990000|2022-05-17 22:19:50|159353|159011|159429.6|159087.6|159429.6|159087.6|159352.3|159010.3|3
1652826000000|2022-05-17 22:20:00|159393.6|159051.6|159356.3|159014.3|159393.6|159051.6|159343.8|159001.8|5
1652826010000|2022-05-17 22:20:10|159355.3|159013.3|159373.3|159031.3|159373.3|159031.3|159354.7|159012.7|3
1652826020000|2022-05-17 22:20:20|159364.5|159022.5|159386.7|159044.7|159428|159086|159364.5|159022.5|5
1652826030000|2022-05-17 22:20:30|159387.2|159045.2|159354.6|159012.6|159387.2|159045.2|159354.6|159012.6|2
1652826040000|2022-05-17 22:20:40|159443.6|159101.6|159416.3|159074.3|159443.6|159101.6|159413.2|159071.2|3
1652826050000|2022-05-17 22:20:50|159394.9|159052.9|159352.3|159010.3|159394.9|159052.9|159352.3|159010.3|2
1652826060000|2022-05-17 22:21:00|159458.9|159116.9|159386|159044|159458.9|159116.9|159382.2|159040.2|4
1652826070000|2022-05-17 22:21:10|159349.5|159007.5|159352.3|159010.3|159352.3|159010.3|159349.5|159007.5|2
1652826080000|2022-05-17 22:21:20|159352.9|159010.9|159352.7|159010.7|159352.9|159010.9|159352.6|159010.6|4
1652826090000|2022-05-17 22:21:30|159423.5|159081.5|159386.8|159044.8|159423.5|159081.5|159386.8|159044.8|4
1652826100000|2022-05-17 22:21:40|159386|159044|159355.1|159013.1|159386|159044|159354.7|159012.7|4
1652826110000|2022-05-17 22:21:50|159349.5|159007.5|159352.9|159010.9|159352.9|159010.9|159349.5|159007.5|3
1652826120000|2022-05-17 22:22:00|159410.8|159068.8|159390.1|159048.1|159410.8|159068.8|159390.1|159048.1|4
1652826130000|2022-05-17 22:22:10|159386.7|159044.7|159390.5|159048.5|159390.5|159048.5|159386.7|159044.7|3
1652826140000|2022-05-17 22:22:20|159429|159087|159396.3|159054.3|159429|159087|159396.3|159054.3|4
1652826150000|2022-05-17 22:22:30|159354.6|159012.6|159354.6|159012.6|159354.6|159012.6|159354.6|159012.6|1
1652826160000|2022-05-17 22:22:40|159458.9|159116.9|159396.3|159054.3|159458.9|159116.9|159396.3|159054.3|2
1652826170000|2022-05-17 22:22:50|159354.6|159012.6|159351.2|159009.2|159354.6|159012.6|159345.6|159003.6|4
1652826180000|2022-05-17 22:23:00|159350|159008|159350|159008|159350|159008|159350|159008|1
1652826190000|2022-05-17 22:23:10|159351.2|159009.2|159383.7|159041.7|159424.1|159082.1|159351.2|159009.2|4
1652826200000|2022-05-17 22:23:20|159380.2|159038.2|159354.6|159012.6|159380.2|159038.2|159354.6|159012.6|2
1652826210000|2022-05-17 22:23:30|159447.3|159105.3|159398.9|159056.9|159447.3|159105.3|159398.9|159056.9|3
1652826220000|2022-05-17 22:23:40|159388.7|159046.7|159353.2|159011.2|159390.6|159048.6|159350.7|159008.7|6
1652826230000|2022-05-17 22:23:50|159352.7|159010.7|159391.3|159049.3|159447.3|159105.3|159352.7|159010.7|4
1652826240000|2022-05-17 22:24:00|159392.3|159050.3|159374.7|159032.7|159392.3|159050.3|159374.7|159032.7|3
1652826250000|2022-05-17 22:24:10|159380.9|159038.9|159388.3|159046.3|159388.3|159046.3|159380.9|159038.9|3
1652826260000|2022-05-17 22:24:20|159353.7|159011.7|159404.9|159062.9|159422.3|159080.3|159353.7|159011.7|3
1652826270000|2022-05-17 22:24:30|159426.5|159084.5|159397.8|159055.8|159426.5|159084.5|159397.8|159055.8|2
1652826280000|2022-05-17 22:24:40|159354.6|159012.6|159350|159008|159354.6|159012.6|159346.4|159004.4|4
1652826290000|2022-05-17 22:24:50|159351.2|159009.2|159392.1|159050.1|159447.1|159105.1|159351.2|159009.2|5
1652826300000|2022-05-17 22:25:00|159390|159048|159384.2|159042.2|159391|159049|159384.2|159042.2|3
1652826310000|2022-05-17 22:25:10|159387.4|159045.4|159359.3|159017.3|159387.4|159045.4|159356.3|159014.3|3
1652826320000|2022-05-17 22:25:20|159357.7|159015.7|159359.8|159017.8|159427.6|159085.6|159357.7|159015.7|5
1652826330000|2022-05-17 22:25:30|159356.3|159014.3|159400.5|159058.5|159408.8|159066.8|159348.2|159006.2|5
1652826340000|2022-05-17 22:25:40|159405.4|159063.4|159399.9|159057.9|159405.4|159063.4|159388.5|159046.5|5
1652826350000|2022-05-17 22:25:50|159394.2|159052.2|159377.2|159035.2|159428.3|159086.3|159377.2|159035.2|6
1652826360000|2022-05-17 22:26:00|159401|159059|159396.3|159054.3|159401|159059|159382|159040|5
1652826370000|2022-05-17 22:26:10|159355.9|159013.9|159355.9|159013.9|159355.9|159013.9|159355.9|159013.9|1
1652826380000|2022-05-17 22:26:20|159429.5|159087.5|159377.4|159035.4|159429.5|159087.5|159377.4|159035.4|4
1652826390000|2022-05-17 22:26:30|159361.9|159019.9|159356.7|159014.7|159361.9|159019.9|159356.7|159014.7|4
1652826400000|2022-05-17 22:26:40|159356.6|159014.6|159412.6|159070.6|159417.5|159075.5|159356.6|159014.6|4
1652826410000|2022-05-17 22:26:50|159400|159058|159381|159039|159400|159058|159381|159039|4
1652826420000|2022-05-17 22:27:00|159356.8|159014.8|159415.1|159073.1|159438.9|159096.9|159356.8|159014.8|9
1652826430000|2022-05-17 22:27:10|159389.1|159047.1|159355.9|159013.9|159389.1|159047.1|159355.9|159013.9|2
1652826440000|2022-05-17 22:27:20|159343.9|159005.7|159407.2|159065.2|159407.2|159065.2|159343.9|159005.7|4
1652826450000|2022-05-17 22:27:30|159391.3|159049.3|159388.3|159046.3|159396.2|159054.2|159388.3|159046.3|4
1652826460000|2022-05-17 22:27:40|159387|159045|159397.8|159055.8|159410.9|159068.9|159385.6|159043.6|7
1652826470000|2022-05-17 22:27:50|159391.9|159049.9|159383.1|159041.1|159404.7|159062.7|159383.1|159041.1|3
1652826480000|2022-05-17 22:28:00|159419.3|159077.3|159394.7|159052.7|159419.3|159077.3|159394.7|159052.7|4
1652826490000|2022-05-17 22:28:10|159387.9|159045.9|159350.8|159008.8|159387.9|159045.9|159350.8|159008.8|6
1652826500000|2022-05-17 22:28:20|159403.5|159061.5|159380.3|159038.3|159408.2|159066.2|159380.3|159038.3|7
1652826510000|2022-05-17 22:28:30|159380|159038|159394.3|159052.3|159397.8|159055.8|159371.6|159029.6|6
1652826520000|2022-05-17 22:28:40|159388.1|159046.1|159390.4|159048.4|159390.4|159048.4|159373.2|159031.2|5
1652826530000|2022-05-17 22:28:50|159386.6|159044.6|159380.7|159038.7|159403.4|159061.4|159368.6|159026.6|7
1652826540000|2022-05-17 22:29:00|159383.9|159041.9|159409.6|159067.6|159414.8|159072.8|159383.9|159041.9|4
1652826550000|2022-05-17 22:29:10|159392.3|159050.3|159388.4|159046.4|159392.3|159050.3|159373|159031|4
1652826560000|2022-05-17 22:29:20|159375.7|159033.7|159381|159039|159399.5|159057.5|159375.7|159033.7|5
1652826580000|2022-05-17 22:29:40|159406.2|159064.2|159400.7|159058.7|159410.1|159068.1|159396.2|159054.2|7
1652826590000|2022-05-17 22:29:50|159388|159046|159363.3|159021.3|159388|159046|159351.9|159009.9|4
1652826600000|2022-05-17 22:30:00|159362|159020|159376.2|159038.9|159398.4|159056.4|159357.3|159015.3|11
1652826610000|2022-05-17 22:30:10|159371.8|159033.3|159370.1|159028.1|159372.7|159033.3|159369.8|159027.8|4
1652826620000|2022-05-17 22:30:20|159372.5|159030.5|159384.9|159042.9|159387.2|159045.2|159369.4|159027.4|8
1652826630000|2022-05-17 22:30:30|159379.5|159037.5|159379.9|159037.9|159385.1|159043.1|159379.5|159037.5|3
1652826640000|2022-05-17 22:30:40|159398.5|159056.5|159385.4|159043.4|159398.5|159056.5|159370.9|159028.9|4
1652826650000|2022-05-17 22:30:50|159377.5|159035.5|159380.6|159038.6|159388.8|159050.9|159377.5|159035.5|7
1652826660000|2022-05-17 22:31:00|159391.4|159049.4|159391.8|159049.8|159391.8|159050.7|159356.8|159022.2|11
1652826670000|2022-05-17 22:31:10|159371.7|159029.7|159375.2|159033.2|159386|159044|159371.7|159029.7|4
1652826680000|2022-05-17 22:31:20|159395|159053|159382.8|159040.8|159395|159053|159381.3|159039.3|6
1652826690000|2022-05-17 22:31:30|159385.8|159043.8|159373.4|159031.4|159385.8|159043.8|159373.4|159031.4|3
1652826700000|2022-05-17 22:31:40|159387.3|159045.3|159389.5|159047.5|159390.7|159048.7|159378.3|159036.3|4
1652826710000|2022-05-17 22:31:50|159383.6|159041.6|159347.4|159005.4|159383.6|159041.6|159347.4|159005.4|4
1652826720000|2022-05-17 22:32:00|159394.2|159052.2|159388.2|159046.2|159394.2|159052.2|159371.6|159029.6|5
1652826730000|2022-05-17 22:32:10|159376.7|159034.7|159369.8|159027.8|159377.8|159035.8|159369.8|159027.8|3
1652826740000|2022-05-17 22:32:20|159364.3|159022.3|159373.2|159031.2|159376.7|159034.7|159364.3|159022.3|3
1652826750000|2022-05-17 22:32:30|159353.6|159011.6|159392.6|159052.4|159392.6|159052.4|159353.6|159011.6|3
1652826760000|2022-05-17 22:32:40|159410.5|159071.8|159377|159035|159410.5|159071.8|159377|159035|2
1652826770000|2022-05-17 22:32:50|159364.1|159025.7|159385.3|159043.3|159385.3|159043.3|159349.5|159007.5|4
1652826780000|2022-05-17 22:33:00|159382.5|159040.5|159379.3|159037.3|159388.2|159046.2|159379.3|159037.3|8
1652826790000|2022-05-17 22:33:10|159379.2|159037.2|159384.4|159042.4|159397.7|159055.7|159379.2|159037.2|5
1652826800000|2022-05-17 22:33:20|159377.1|159035.1|159362.3|159020.3|159381.8|159039.8|159358.4|159016.4|8
1652826810000|2022-05-17 22:33:30|159359.7|159017.7|159362.8|159020.8|159364|159022|159359.7|159017.7|4
1652826820000|2022-05-17 22:33:40|159399.2|159057.2|159356.4|159028.6|159399.2|159057.2|159356.4|159025.8|5
1652826830000|2022-05-17 22:33:50|159364.8|159022.9|159368.8|159026.8|159368.8|159027.4|159362.8|159022.9|3
1652826840000|2022-05-17 22:34:00|159384.8|159042.8|159385.2|159043.2|159385.2|159043.2|159379.9|159040.4|3
1652826850000|2022-05-17 22:34:10|159378.9|159036.9|159376.8|159034.8|159378.9|159036.9|159373.8|159031.8|3
1652826860000|2022-05-17 22:34:20|159410.5|159080.9|159373.4|159031.4|159410.5|159080.9|159369.1|159031.4|5
1652826870000|2022-05-17 22:34:30|159373.2|159031.2|159399.3|159057.3|159402.8|159060.8|159359|159017|5
1652826880000|2022-05-17 22:34:40|159385.6|159043.6|159380.7|159038.7|159401.6|159059.6|159361.9|159019.9|10
1652826890000|2022-05-17 22:34:50|159375.1|159033.1|159376.6|159034.6|159392.7|159050.7|159375.1|159033.1|4
1652826900000|2022-05-17 22:35:00|159388|159046|159367.7|159025.7|159388|159046|159367.5|159025.5|6
1652826910000|2022-05-17 22:35:10|159366.7|159024.7|159353.8|159011.8|159366.7|159024.7|159353.8|159011.8|3
1652826920000|2022-05-17 22:35:20|159394.8|159052.8|159377.3|159035.3|159394.8|159052.8|159377.3|159035.3|4
1652826930000|2022-05-17 22:35:30|159387.8|159045.8|159358.6|159020.8|159391.3|159049.3|159358.6|159020.8|8
1652826940000|2022-05-17 22:35:40|159347.2|159011.4|159353.4|159011.4|159353.4|159016.8|159347.2|159006.9|4
1652826950000|2022-05-17 22:35:50|159373.2|159048.7|159366|159024|159373.2|159048.7|159366|159024|3
1652826960000|2022-05-17 22:36:00|159369.7|159027.7|159373.1|159031.1|159373.1|159031.1|159369.7|159027.7|3
1652826970000|2022-05-17 22:36:10|159375.9|159033.9|159363|159021|159375.9|159033.9|159359|159017|3
1652826980000|2022-05-17 22:36:20|159360.8|159018.8|159374.3|159032.3|159391.1|159055.9|159360.8|159018.8|4
1652826990000|2022-05-17 22:36:30|159359.8|159024.4|159364.7|159022.7|159368|159029.5|159359.8|159022.7|6
1652827000000|2022-05-17 22:36:40|159361.5|159019.5|159364.4|159022.4|159366.6|159024.6|159361.5|159019.5|5
1652827010000|2022-05-17 22:36:50|159364.3|159022.3|159364.1|159022.1|159370|159028|159363|159021|7
1652827020000|2022-05-17 22:37:00|159368.3|159026.3|159366|159024|159370.6|159028.6|159364.4|159022.4|6
1652827030000|2022-05-17 22:37:10|159362.6|159020.6|159363.8|159021.8|159363.8|159021.8|159362.6|159020.6|2
1652827040000|2022-05-17 22:37:20|159361.2|159019.2|159354.8|159012.8|159369.5|159027.5|159350.7|159012.7|6
1652827050000|2022-05-17 22:37:30|159359.7|159017.7|159358.3|159016.3|159359.7|159017.7|159358.3|159016.3|2
1652827060000|2022-05-17 22:37:40|159348.4|159006.4|159363.3|159021.3|159369|159027|159348.4|159006.4|3
1652827070000|2022-05-17 22:37:50|159361.1|159019.1|159361.8|159019.8|159361.8|159019.8|159361.1|159019.1|2
1652827080000|2022-05-17 22:38:00|159350.8|159008.8|159360|159018|159373.7|159031.7|159350.8|159008.8|3
1652827090000|2022-05-17 22:38:10|159350.8|159008.8|159350.8|159008.8|159350.8|159008.8|159350.8|159008.8|1
1652827100000|2022-05-17 22:38:20|159369.1|159027.1|159357.4|159015.4|159369.1|159027.1|159354.6|159012.6|8
1652827110000|2022-05-17 22:38:30|159356.8|159014.8|159356.8|159014.8|159356.8|159014.8|159356.8|159014.8|1
1652827120000|2022-05-17 22:38:40|159359.5|159017.5|159357.8|159015.8|159359.5|159017.5|159357.2|159015.2|4
1652827130000|2022-05-17 22:38:50|159356.7|159014.7|159362|159020|159362.7|159020.7|159356.7|159014.7|8
1652827140000|2022-05-17 22:39:00|159358|159016|159361.4|159019.4|159363.9|159021.9|159358|159016|3
1652827150000|2022-05-17 22:39:10|159361|159019|159352.7|159010.7|159361|159019|159352.7|159010.7|7
1652827160000|2022-05-17 22:39:20|159352.4|159010.4|159357.6|159015.6|159357.6|159015.6|159352.4|159010.4|5
1652827170000|2022-05-17 22:39:30|159354|159012|159360|159018|159360|159018|159354|159012|4
1652827180000|2022-05-17 22:39:40|159360.2|159018.2|159358.9|159016.9|159360.2|159018.2|159358.9|159016.9|2
1652827190000|2022-05-17 22:39:50|159362.4|159020.4|159355.8|159013.8|159362.4|159020.4|159350.4|159008.4|4
1652827200000|2022-05-17 22:40:00|159354.7|159012.7|159354.7|159012.7|159354.7|159012.7|159354.7|159012.7|1
1652827210000|2022-05-17 22:40:10|159364|159022|159355.5|159013.5|159364|159022|159355.2|159013.2|7
1652827220000|2022-05-17 22:40:20|159358|159016|159359.3|159017.3|159363.1|159021.1|159354.1|159012.1|6
1652827230000|2022-05-17 22:40:30|159358.7|159016.7|159360.4|159018.4|159361.2|159019.2|159358.7|159016.7|4
1652827240000|2022-05-17 22:40:40|159359.7|159017.7|159354.7|159012.7|159359.7|159017.7|159354.7|159012.7|3
1652827250000|2022-05-17 22:40:50|159350.3|159008.3|159350.3|159008.3|159350.3|159008.3|159350.3|159008.3|1
1652827260000|2022-05-17 22:41:00|159361.2|159019.2|159349.5|159007.5|159361.2|159019.2|159349.5|159007.5|3
1652827270000|2022-05-17 22:41:10|159352.4|159010.4|159348|159006|159352.4|159010.4|159347.2|159005.2|3
1652827280000|2022-05-17 22:41:20|159359.6|159017.6|159356.5|159014.5|159359.6|159017.6|159356.5|159014.5|2
1652827290000|2022-05-17 22:41:30|159357.6|159015.6|159367.5|159025.5|159370|159028|159354.7|159012.7|4
1652827300000|2022-05-17 22:41:40|159369.7|159027.7|159372.5|159030.5|159372.5|159030.5|159358.5|159016.5|4
1652827310000|2022-05-17 22:41:50|159358.9|159016.9|159360.2|159018.2|159360.2|159018.2|159357.7|159015.7|3
1652827320000|2022-05-17 22:42:00|159356.2|159014.2|159354.9|159012.9|159356.2|159014.2|159348.6|159006.6|4
1652827330000|2022-05-17 22:42:10|159354|159012|159354.1|159012.1|159354.1|159012.1|159354|159012|2
1652827340000|2022-05-17 22:42:20|159357.3|159015.3|159354.7|159012.7|159357.3|159015.3|159354.7|159012.7|2
1652827350000|2022-05-17 22:42:30|159360.3|159018.3|159359|159017|159360.3|159018.3|159359|159017|2
1652827360000|2022-05-17 22:42:40|159354.7|159012.7|159354.7|159012.7|159354.7|159012.7|159354.7|159012.7|1
1652827370000|2022-05-17 22:42:50|159356.5|159015.3|159358.5|159016.5|159368.8|159026.8|159356.5|159014.6|4
1652827380000|2022-05-17 22:43:00|159360|159018|159362.4|159020.4|159362.4|159020.4|159357.9|159015.9|7
1652827390000|2022-05-17 22:43:10|159359.1|159017.1|159358.5|159016.5|159360.4|159018.4|159358.5|159016.5|4
1652827400000|2022-05-17 22:43:20|159356.2|159014.2|159359.1|159017.1|159359.1|159017.1|159356.2|159014.2|3
1652827410000|2022-05-17 22:43:30|159353.8|159011.8|159360.5|159018.5|159362|159020|159353.5|159011.5|4
1652827420000|2022-05-17 22:43:40|159363|159021|159366|159024|159366|159024|159360.6|159018.6|4
1652827430000|2022-05-17 22:43:50|159364.4|159022.4|159354.2|159012.2|159364.4|159022.4|159351.4|159009.4|3
1652827440000|2022-05-17 22:44:00|159359.3|159017.3|159362.8|159020.8|159365.4|159023.4|159357.6|159015.6|5
1652827450000|2022-05-17 22:44:10|159360.2|159018.2|159366.3|159024.3|159366.3|159024.3|159360.2|159018.2|2
1652827460000|2022-05-17 22:44:20|159365.4|159023.4|159359|159017|159365.4|159023.4|159356.5|159014.5|7
1652827470000|2022-05-17 22:44:30|159360.1|159018.1|159366.8|159024.8|159371.3|159029.3|159357.9|159015.9|4
1652827480000|2022-05-17 22:44:40|159363.9|159021.9|159356.4|159014.4|159363.9|159021.9|159356.4|159014.4|5
1652827490000|2022-05-17 22:44:50|159361.3|159019.3|159359.6|159017.6|159361.7|159019.7|159359.6|159017.6|5
1652827500000|2022-05-17 22:45:00|159359.9|159017.9|159365.5|159023.5|159365.5|159023.5|159354.1|159012.1|6
1652827510000|2022-05-17 22:45:10|159361.4|159019.4|159365.6|159023.6|159366.9|159024.9|159361.4|159019.4|5
1652827520000|2022-05-17 22:45:20|159364.4|159022.4|159362.4|159020.4|159364.4|159022.4|159362.4|159020.4|3
1652827530000|2022-05-17 22:45:30|159363.4|159021.4|159364.9|159022.9|159364.9|159022.9|159362.4|159020.4|3
1652827540000|2022-05-17 22:45:40|159361.7|159019.7|159351.1|159009.1|159361.7|159019.7|159351.1|159009.1|4
1652827550000|2022-05-17 22:45:50|159352|159010|159359.8|159017.8|159362|159020|159352|159010|6
1652827560000|2022-05-17 22:46:00|159367.5|159025.5|159362.8|159020.8|159367.5|159025.5|159362.8|159020.8|3
1652827570000|2022-05-17 22:46:10|159361.6|159019.6|159365|159023|159367.5|159025.5|159361.6|159019.6|6
1652827580000|2022-05-17 22:46:20|159366.2|159024.2|159362.4|159020.4|159366.2|159024.2|159362.4|159020.4|2
1652827590000|2022-05-17 22:46:30|159369.9|159027.9|159354.6|159012.6|159369.9|159027.9|159354.6|159012.6|4
1652827600000|2022-05-17 22:46:40|159356.6|159014.6|159364.7|159022.7|159364.7|159022.7|159356.6|159014.6|6
1652827610000|2022-05-17 22:46:50|159362.6|159020.6|159361.2|159019.2|159362.6|159020.6|159358.4|159016.4|5
1652827620000|2022-05-17 22:47:00|159361.5|159019.5|159367.1|159025.1|159368.8|159026.8|159361.5|159019.5|5
1652827630000|2022-05-17 22:47:10|159366.1|159024.1|159364.8|159022.8|159367.2|159025.2|159364.8|159022.8|3
1652827640000|2022-05-17 22:47:20|159364.3|159022.3|159364.9|159022.9|159371.2|159029.2|159356.4|159014.4|6
1652827650000|2022-05-17 22:47:30|159340.2|159016.3|159371.9|159029.9|159371.9|159029.9|159340.2|159010.5|5
1652827660000|2022-05-17 22:47:40|159370.2|159028.2|159362.3|159020.3|159370.2|159028.2|159362.3|159020.3|4
1652827670000|2022-05-17 22:47:50|159356.6|159027.3|159369.8|159036.6|159369.8|159050.5|159356.6|159027.3|6
1652827680000|2022-05-17 22:48:00|159367|159032.3|159381.9|159039.9|159381.9|159039.9|159357.2|159015.2|4
1652827690000|2022-05-17 22:48:10|159372|159030|159341|159033|159385.7|159049.3|159341|159030|6
1652827700000|2022-05-17 22:48:20|159357.6|159015.6|159351.4|159009.4|159385.2|159055|159351.4|159009.4|8
1652827710000|2022-05-17 22:48:30|159353.2|159011.2|159353.2|159011.2|159353.2|159011.2|159353.2|159011.2|1
1652827720000|2022-05-17 22:48:40|159387.6|159045.6|159377.7|159035.7|159387.6|159045.6|159370.5|159028.5|6
1652827730000|2022-05-17 22:48:50|159376.6|159034.6|159383.4|159041.4|159385.8|159043.8|159376.6|159034.6|5
1652827740000|2022-05-17 22:49:00|159362.1|159039|159376.6|159034.6|159380.8|159054.1|159358.9|159034.6|7
1652827750000|2022-05-17 22:49:10|159376.9|159037.2|159364.5|159022.5|159376.9|159037.2|159356.2|159014.2|7
1652827760000|2022-05-17 22:49:20|159360.9|159018.9|159370.2|159030.5|159377.2|159035.2|159353.8|159011.8|8
1652827770000|2022-05-17 22:49:30|159368|159026|159372|159030|159383.4|159046.9|159368|159026|6
1652827780000|2022-05-17 22:49:40|159372.9|159030.9|159369.1|159027.1|159377.2|159035.2|159369.1|159027.1|4
1652827790000|2022-05-17 22:49:50|159371.5|159029.5|159379.4|159037.4|159383.5|159049.9|159369.3|159027.3|5
1652827800000|2022-05-17 22:50:00|159376.7|159034.7|159366.6|159024.6|159377.3|159035.3|159366.6|159024.6|5
1652827810000|2022-05-17 22:50:10|159369|159027|159371|159029|159387.3|159045.3|159369|159027|4
1652827820000|2022-05-17 22:50:20|159364.9|159026.1|159367.2|159025.2|159367.2|159026.1|159364.9|159023.5|3
1652827830000|2022-05-17 22:50:30|159377.4|159035.4|159373|159031|159377.4|159035.4|159373|159031|4
1652827840000|2022-05-17 22:50:40|159392.7|159050.7|159370.7|159028.7|159392.7|159050.7|159370.7|159028.7|6
1652827850000|2022-05-17 22:50:50|159361.1|159019.1|159372.2|159030.2|159378.2|159036.2|159361.1|159019.1|4
1652827860000|2022-05-17 22:51:00|159373.1|159031.1|159370.7|159028.7|159374.2|159032.2|159370.3|159028.3|4
1652827870000|2022-05-17 22:51:10|159391.9|159049.9|159368.6|159026.6|159391.9|159049.9|159366.4|159024.4|5
1652827880000|2022-05-17 22:51:20|159360.5|159018.5|159356.5|159014.5|159360.5|159018.5|159356.1|159014.1|5
1652827890000|2022-05-17 22:51:30|159356.9|159014.9|159365.6|159023.6|159383|159041|159356.9|159014.9|5
1652827900000|2022-05-17 22:51:40|159383.6|159041.6|159389.8|159066.9|159389.8|159066.9|159380.3|159038.3|5
1652827910000|2022-05-17 22:51:50|159382.6|159040.6|159382.6|159040.6|159389.9|159061.5|159382.6|159040.6|6
1652827920000|2022-05-17 22:52:00|159389.9|159050|159361.7|159019.7|159389.9|159050|159361.7|159019.7|5
1652827930000|2022-05-17 22:52:10|159375.3|159034.1|159373.3|159031.3|159381.7|159047.2|159373.3|159031.3|6
1652827940000|2022-05-17 22:52:20|159369.3|159027.3|159369.3|159027.3|159371.1|159029.1|159369.3|159027.3|3
1652827950000|2022-05-17 22:52:30|159375|159033|159390.3|159050.3|159390.3|159050.3|159375|159033|2
1652827960000|2022-05-17 22:52:40|159389.6|159071.6|159398.2|159056.2|159398.2|159071.6|159360.2|159018.2|4
1652827970000|2022-05-17 22:52:50|159359.5|159017.5|159359.5|159017.5|159359.5|159017.5|159359.5|159017.5|1
1652827980000|2022-05-17 22:53:00|159357.9|159015.9|159356.6|159014.6|159360|159018|159347.5|159005.5|5
1652827990000|2022-05-17 22:53:10|159357.3|159015.3|159403|159061|159403|159061|159355.9|159013.9|5
1652828000000|2022-05-17 22:53:20|159391.8|159049.8|159383.7|159041.7|159391.8|159049.8|159383.7|159041.7|3
1652828010000|2022-05-17 22:53:30|159388.5|159046.5|159320.1|158978.1|159388.5|159046.5|159319|158977|4
1652828020000|2022-05-17 22:53:40|159339|158997|159401.5|159059.5|159401.5|159059.5|159316.2|158974.2|8
1652828030000|2022-05-17 22:53:50|159389.5|159047.5|159367.2|159025.2|159391.6|159049.6|159367.2|159025.2|4
1652828040000|2022-05-17 22:54:00|159351.2|159009.2|159396.5|159054.5|159396.5|159054.5|159351.2|159009.2|3
1652828050000|2022-05-17 22:54:10|159397.1|159055.1|159384|159042|159397.1|159055.1|159384|159042|6
1652828060000|2022-05-17 22:54:20|159380.5|159038.5|159378.2|159036.2|159381.1|159039.1|159378.2|159036.2|4
1652828070000|2022-05-17 22:54:30|159363.7|159021.7|159389.9|159047.9|159411.5|159069.5|159363.7|159021.7|3
1652828080000|2022-05-17 22:54:40|159394.1|159052.1|159405|159063|159408.4|159066.4|159383.8|159041.8|5
1652828090000|2022-05-17 22:54:50|159389.9|159047.9|159353.3|159011.3|159389.9|159047.9|159353.3|159011.3|5
1652828100000|2022-05-17 22:55:00|159415.5|159073.5|159403|159061|159415.5|159073.5|159389.9|159047.9|5
1652828110000|2022-05-17 22:55:10|159385.6|159043.6|159385.6|159043.6|159385.6|159043.6|159385.6|159043.6|1
1652828120000|2022-05-17 22:55:20|159371.8|159029.8|159359.5|159017.5|159373.4|159031.4|159359.1|159017.1|5
1652828130000|2022-05-17 22:55:30|159357.4|159018.1|159381.4|159039.4|159385.5|159045.5|159357.4|159018.1|3
1652828140000|2022-05-17 22:55:40|159380.8|159038.8|159363.8|159024|159380.8|159038.8|159363.8|159024|4
1652828150000|2022-05-17 22:55:50|159377.4|159039.4|159372.4|159030.4|159384.2|159044|159371.4|159030.4|8
1652828160000|2022-05-17 22:56:00|159374|159032|159373.9|159031.9|159388.4|159046.4|159373.9|159031.9|4
1652828180000|2022-05-17 22:56:20|159359.5|159017.5|159361.6|159019.6|159361.6|159019.6|159359.5|159017.5|2
1652828190000|2022-05-17 22:56:30|159393.2|159051.2|159365.3|159023.3|159394.2|159052.2|159365.3|159023.3|4
1652828200000|2022-05-17 22:56:40|159362.4|159020.4|159373.7|159031.7|159373.7|159031.7|159349.8|159007.8|7
1652828210000|2022-05-17 22:56:50|159370.9|159028.9|159372.6|159030.6|159375.8|159033.8|159370.9|159028.9|4
1652828220000|2022-05-17 22:57:00|159375.2|159033.2|159350.4|159008.4|159375.2|159033.2|159333.9|158991.9|6
1652828230000|2022-05-17 22:57:10|159340.7|158998.7|159326.2|158984.2|159353.8|159011.8|159326.2|158984.2|9
1652828240000|2022-05-17 22:57:20|159307.8|158965.8|159327.9|158985.9|159330.6|158988.6|159289.9|158947.9|5
1652828250000|2022-05-17 22:57:30|159309.9|158967.9|159360.8|159018.8|159377.9|159035.9|159305|158963|9
1652828260000|2022-05-17 22:57:40|159364|159022|159337.4|158995.4|159364|159022|159294.3|158952.3|6
1652828270000|2022-05-17 22:57:50|159334.1|158992.1|159376.6|159034.6|159378.2|159036.2|159292.9|158950.9|6
1652828280000|2022-05-17 22:58:00|159369.8|159027.8|159360.6|159018.6|159375.8|159033.8|159336.2|158994.2|6
1652828290000|2022-05-17 22:58:10|159365.6|159023.6|159293|158951|159391|159049|159293|158951|5
1652828300000|2022-05-17 22:58:20|159330.3|158988.3|159397.4|159055.4|159406.6|159064.6|159303.6|158961.6|6
1652828310000|2022-05-17 22:58:30|159372.5|159030.5|159377.4|159035.4|159377.4|159035.4|159369.5|159027.5|3
1652828320000|2022-05-17 22:58:40|159299.2|158957.2|159376.4|159034.4|159376.4|159034.4|159299.2|158957.2|5
1652828330000|2022-05-17 22:58:50|159359.8|159017.8|159352.4|159010.4|159359.8|159017.8|159351.4|159009.4|3
1652828340000|2022-05-17 22:59:00|159373.5|159031.5|159324.4|158982.4|159373.5|159031.5|159324.4|158982.4|25
1652828350000|2022-05-17 22:59:10|159322.9|158980.9|159315.3|158973.3|159326.4|158984.4|159315.3|158973.3|18
1652828360000|2022-05-17 22:59:20|159312.8|158970.8|159350.8|159008.8|159352.6|159010.6|159312.8|158970.8|16
1652828370000|2022-05-17 22:59:30|159343.7|159001.7|159337.7|158995.7|159349.7|159007.7|159313|158971|13
1652828380000|2022-05-17 22:59:40|159349.1|159007.1|159333.3|158991.3|159350|159008|159333.3|158991.3|14
1652828390000|2022-05-17 22:59:50|159326.2|158984.2|159338.7|158996.7|159345.8|159003.8|159318.8|158976.8|11
1652828400000|2022-05-17 23:00:00|159347.2|159005.2|159311.9|158969.9|159347.2|159005.2|159290.1|158948.1|23
1652828410000|2022-05-17 23:00:10|159306.1|158964.1|159308.9|158966.9|159314.2|158972.2|159291.1|158949.1|29
1652828420000|2022-05-17 23:00:20|159307.8|158965.8|159311|158969|159319|158977|159307.8|158965.8|19
1652828430000|2022-05-17 23:00:30|159313.3|158971.3|159313.8|158971.8|159320.2|158978.2|159309.4|158967.4|18
1652828440000|2022-05-17 23:00:40|159304.2|158962.2|159280.1|158938.1|159314.8|158972.8|159266.6|158924.6|29
1652828450000|2022-05-17 23:00:50|159276.1|158934.1|159262.2|158920.2|159290.3|158948.3|159258.4|158916.4|34
1652828460000|2022-05-17 23:01:00|159262.3|158920.3|159281.9|158939.9|159296.4|158954.4|159262.3|158920.3|30
1652828470000|2022-05-17 23:01:10|159282|158940|159285.2|158984.8|159287.4|158997|159280.5|158938.5|20
1652828480000|2022-05-17 23:01:20|159285.1|158982.6|159278.2|159020.4|159287.1|159027.4|159277.5|158982.6|20
1652828490000|2022-05-17 23:01:30|159277.7|159016.9|159266.6|159029.7|159292.1|159029.7|159266.6|158967.8|19
1652828500000|2022-05-17 23:01:40|159268.1|159025.4|159274.8|158953.8|159275.6|159030.1|159268.1|158940.3|23
1652828510000|2022-05-17 23:01:50|159273|158953.9|159274.5|158951.8|159276.6|158967.4|159272.1|158940.3|24
1652828520000|2022-05-17 23:02:00|159274.4|158951.9|159300.4|158960.4|159303.4|158970.1|159272.7|158934|21
1652828530000|2022-05-17 23:02:10|159261.6|158919.6|159282.5|158968.7|159288.8|158976.9|159261.6|158919.6|29
1652828540000|2022-05-17 23:02:20|159283.2|158965.8|159296|158959.3|159302.6|158967.3|159283.2|158945.9|19
1652828550000|2022-05-17 23:02:30|159293.3|158958.5|159291.6|158974.7|159302.8|159026.4|159270.1|158958.5|22
1652828560000|2022-05-17 23:02:40|159294.2|158968.8|159293.1|158951.1|159297.5|158971.4|159287|158947.5|27
1652828570000|2022-05-17 23:02:50|159294.5|158952.5|159297.4|158955.4|159300.5|158978|159287.5|158951.3|18
1652828580000|2022-05-17 23:03:00|159295.3|158953.3|159273.7|158948.9|159301.1|158978.1|159245|158903|28
1652828590000|2022-05-17 23:03:10|159273.6|158949|159282.4|158973.7|159293.3|158976.6|159270.3|158945.4|30
1652828600000|2022-05-17 23:03:20|159283.5|158966|159282.9|158982.7|159287|158984.3|159275.3|158966|24
1652828610000|2022-05-17 23:03:30|159283.9|158980.5|159261.7|159038.5|159283.9|159038.5|159257.6|158980.5|24
1652828620000|2022-05-17 23:03:40|159262.6|159035|159271.9|159014|159276.1|159035|159260.8|159011.1|18
1652828630000|2022-05-17 23:03:50|159269.8|159030.9|159275.5|159010.4|159275.5|159030.9|159266.8|159010.4|16
1652828640000|2022-05-17 23:04:00|159271|159003.8|159258|158967.5|159284.1|159003.8|159255.5|158924|30
1652828650000|2022-05-17 23:04:10|159255.1|158988.5|159278.9|158967.1|159283.1|158988.5|159255.1|158950|25
1652828660000|2022-05-17 23:04:20|159278.6|158969|159277|158981.6|159278.6|158989.7|159262.1|158966|20
1652828670000|2022-05-17 23:04:30|159275.2|158981.3|159266.9|159019.8|159275.2|159039|159260.7|158977.3|19
1652828680000|2022-05-17 23:04:40|159266|159020|159267|159024.9|159270.9|159037.6|159260.3|159020|19
1652828690000|2022-05-17 23:04:50|159267.9|159021.2|159275.9|158966.8|159279.9|159039.3|159261|158963.8|13
1652828700000|2022-05-17 23:05:00|159273.4|158958.6|159277.6|158959.5|159295.5|158962.3|159273.1|158953.5|21
1652828710000|2022-05-17 23:05:10|159272.4|158954.9|159276.8|158960.9|159292.1|158988.6|159267|158954.8|19
1652828720000|2022-05-17 23:05:20|159267.6|158972.9|159272.8|159017.6|159281.8|159017.6|159267.6|158966.6|15
1652828730000|2022-05-17 23:05:30|159271.2|159003.2|159276.7|158999.5|159277|159010.5|159267.5|158999.5|13
1652828740000|2022-05-17 23:05:40|159272.1|159002.6|159273.2|159024.4|159277.8|159043|159264.6|159002.6|12
1652828750000|2022-05-17 23:05:50|159274.6|159017|159268.2|159039.5|159274.9|159039.5|159266|159015.7|12
1652828760000|2022-05-17 23:06:00|159269.4|159034.2|159268|159031.2|159269.4|159034.7|159265.1|159031.2|9
1652828770000|2022-05-17 23:06:10|159257|159052.6|159257.6|159050.3|159261.4|159052.6|159253.1|159017.5|12
1652828780000|2022-05-17 23:06:20|159258.1|159047.9|159257.1|159040.3|159258.1|159047.9|159256.6|159038.9|8
1652828790000|2022-05-17 23:06:30|159255.3|159042.9|159224.4|159094.4|159260.1|159094.4|159224.4|159039.2|8
1652828800000|2022-05-17 23:06:40|159271.4|159031.4|159262.4|159060.3|159280.2|159060.3|159258|158994.5|15
1652828810000|2022-05-17 23:06:50|159263.9|159051.5|159268|159012.9|159282.6|159051.5|159263.9|159011.4|17
1652828820000|2022-05-17 23:07:00|159268.2|159012.4|159253.2|159051.2|159277.7|159094.2|159224.2|159004.8|16
1652828830000|2022-05-17 23:07:10|159253.5|159053.2|159220|159090|159256.9|159096.7|159220|159053|10
1652828840000|2022-05-17 23:07:20|159222.2|159092.2|159254.7|159045|159254.7|159092.2|159218.7|159045|7
1652828850000|2022-05-17 23:07:30|159253.6|159050.6|159271.6|159002.1|159271.6|159052.1|159253.6|159002.1|6
1652828860000|2022-05-17 23:07:40|159265.5|158995.9|159281.5|158953.4|159283.9|158995.9|159256.9|158917.3|13
1652828870000|2022-05-17 23:07:50|159276.2|158948.2|159264|158991.7|159276.2|158992.3|159264|158948.1|17
1652828880000|2022-05-17 23:08:00|159263.8|158989.7|159272.1|159012.8|159280.8|159028.1|159257.9|158987.8|20
1652828890000|2022-05-17 23:08:10|159271.6|159011.6|159274.4|159021.4|159281.7|159034.8|159265.8|159001|15
1652828900000|2022-05-17 23:08:20|159280.5|159014.6|159268.8|159027.5|159280.5|159027.5|159268.6|159014.6|9
1652828910000|2022-05-17 23:08:30|159277.3|159019|159284.4|159002.1|159284.4|159023.1|159270.2|159002.1|16
1652828920000|2022-05-17 23:08:40|159279.1|159006|159274|159020|159280.3|159041.6|159266.2|159006|12
1652828930000|2022-05-17 23:08:50|159273.5|159020.7|159258|159035.2|159273.5|159035.2|159258|159020.7|9
1652828940000|2022-05-17 23:09:00|159257.5|159044.1|159256.1|159046.4|159260.5|159049|159254|159037.9|8
1652828950000|2022-05-17 23:09:10|159255.2|159046.2|159268.2|159030.7|159275.8|159046.2|159255.2|159020.8|17
1652828960000|2022-05-17 23:09:20|159268.4|159028|159276|159015.3|159276|159030|159267.3|159015.3|11
1652828970000|2022-05-17 23:09:30|159271.5|159005.8|159262.1|159040.6|159271.5|159040.6|159262.1|159005.8|9
1652828980000|2022-05-17 23:09:40|159263.5|159035.2|159262.5|159036|159266.2|159037.4|159262.1|159028.4|8
1652828990000|2022-05-17 23:09:50|159257.7|159042.9|159258.9|159034.1|159260.5|159042.9|159249.2|159003.7|16
1652829000000|2022-05-17 23:10:00|159258.4|159035.1|159276.8|159022.2|159278.1|159035.1|159258.4|159008.3|11
1652829010000|2022-05-17 23:10:10|159272|159023.2|159275.4|159019.3|159279|159030.5|159265.9|159016|17
1652829020000|2022-05-17 23:10:20|159272.8|159020.1|159257.4|159040|159272.8|159040|159257.4|159014.9|12
1652829030000|2022-05-17 23:10:30|159257.1|159038.8|159275.4|159015.7|159275.4|159039.9|159256.7|159015.7|12
1652829040000|2022-05-17 23:10:40|159271.2|159019.4|159266.2|159022.4|159279.5|159022.4|159266.2|159002.4|14
1652829050000|2022-05-17 23:10:50|159265.8|159021.8|159268.5|159029.7|159274.8|159033.8|159262.9|159018.3|15
1652829060000|2022-05-17 23:11:00|159269.9|159025.5|159268.4|159023.5|159275.9|159027.8|159266.9|159015.1|12
1652829070000|2022-05-17 23:11:10|159269.2|159022.7|159273.7|159023.8|159277.6|159026.8|159264.9|159012.5|9
1652829080000|2022-05-17 23:11:20|159268.7|159027.6|159264.9|159024.8|159270|159027.6|159260.9|159022.8|15
1652829090000|2022-05-17 23:11:30|159264.3|159025.3|159278.3|159011.1|159284.8|159034.5|159264.3|159003.9|15
1652829100000|2022-05-17 23:11:40|159281.1|159013.5|159271.9|159028.4|159281.1|159040.2|159261.6|159013.5|14
1652829110000|2022-05-17 23:11:50|159273.5|159023.1|159272.7|159019.9|159273.5|159027.7|159264.6|159019.9|8
1652829120000|2022-05-17 23:12:00|159267.8|159025|159284|158994.1|159285.5|159028.8|159265.7|158994.1|11
1652829130000|2022-05-17 23:12:10|159275|159014.5|159262.9|159038.8|159275|159040.1|159262.9|159014.5|14
1652829140000|2022-05-17 23:12:20|159262.2|159037.7|159262.4|159032.1|159263.9|159037.7|159261.2|159032|9
1652829150000|2022-05-17 23:12:30|159261.7|159036.1|159268|159021.1|159286.1|159036.1|159261.7|159004.6|10
1652829160000|2022-05-17 23:12:40|159266.4|159022.5|159274.9|159014.7|159276.8|159025.2|159263.6|159010.9|7
1652829170000|2022-05-17 23:12:50|159273.4|159003.4|159269.9|159025.4|159273.4|159035.6|159265.6|159003.4|13
1652829180000|2022-05-17 23:13:00|159269.7|159025.9|159273.2|158985.7|159273.2|159032.2|159265.8|158980.9|16
1652829190000|2022-05-17 23:13:10|159267|158998|159275|158939.6|159277.4|158998|159257.1|158939.6|12
1652829200000|2022-05-17 23:13:20|159271.4|158951.4|159270.7|158945.9|159283.1|158965.2|159270.6|158943.9|9
1652829210000|2022-05-17 23:13:30|159286.2|158955.8|159277.6|158971.3|159303.6|158977.6|159274.5|158942.9|22
1652829220000|2022-05-17 23:13:40|159270.9|158948|159297.2|158955.2|159298.7|158968.9|159267.3|158945.9|18
1652829230000|2022-05-17 23:13:50|159291.2|158949.2|159289.1|158947.1|159293.7|158955.7|159285.2|158943.6|13
1652829240000|2022-05-17 23:14:00|159293.6|158951.6|159268.6|159022.5|159300.6|159029.3|159268.1|158950.7|9
1652829250000|2022-05-17 23:14:10|159268.4|159022.6|159258.3|159021.7|159271.8|159022.6|159258.3|159021.7|7
1652829260000|2022-05-17 23:14:20|159260.8|159043|159259.3|159033.8|159265.9|159043|159259.3|159031.6|11
1652829270000|2022-05-17 23:14:30|159259|159029.4|159260.8|159026.2|159267|159041.2|159258.1|159026.2|14
1652829280000|2022-05-17 23:14:40|159285.9|159002.5|159305.5|158984.9|159305.5|159016.4|159276|158984.9|6
1652829290000|2022-05-17 23:14:50|159296|158992.2|159292|159012.6|159296|159023.2|159280.5|158992.2|5
1652829300000|2022-05-17 23:15:00|159275.4|159019.9|159300|158996.1|159304.9|159026.2|159275.4|158990.6|8
1652829310000|2022-05-17 23:15:10|159292.5|159011.1|159275.9|159022.7|159294.8|159022.9|159275.9|159001.1|9
1652829320000|2022-05-17 23:15:20|159281.2|159015.9|159278.2|159019.9|159281.2|159020.5|159270.2|159015.9|5
1652829330000|2022-05-17 23:15:30|159273.8|159024.5|159302.6|158995.1|159302.6|159024.5|159273.8|158995.1|4
1652829340000|2022-05-17 23:15:40|159289.8|159004.9|159282|159027.1|159293|159027.1|159279.3|159004.6|5
1652829350000|2022-05-17 23:15:50|159281.8|159029.4|159287.7|159010.4|159292.5|159030.7|159261.7|159010.4|7
1652829360000|2022-05-17 23:16:00|159284|159021.2|159318.4|158987.3|159318.4|159029.2|159261|158987.3|8
1652829370000|2022-05-17 23:16:10|159298.3|159003.8|159273.1|159012|159310.8|159012|159273.1|158990.6|5
1652829380000|2022-05-17 23:16:20|159271.7|159026.1|159278.6|158966.2|159294.2|159030.8|159267.1|158966.2|10
1652829390000|2022-05-17 23:16:30|159286.7|158963.1|159284.9|158989|159286.7|158994.4|159282.6|158963.1|8
1652829400000|2022-05-17 23:16:40|159278.5|158962.9|159278.3|158972.5|159286.8|158989.1|159274.1|158962.9|8
1652829410000|2022-05-17 23:16:50|159277|158979.6|159280.2|158992.1|159288.2|158995.1|159275.6|158979.6|6
1652829420000|2022-05-17 23:17:00|159275.2|158988|159274.2|158996.9|159275.2|159002.3|159273.6|158988|4
1652829430000|2022-05-17 23:17:10|159272.6|159022.2|159268.1|159023.3|159274.1|159024.7|159265.5|159020.3|4
1652829440000|2022-05-17 23:17:20|159262.2|159028|159263.1|158984.4|159265.5|159029.5|159259.8|158977.2|7
1652829450000|2022-05-17 23:17:30|159261|158997.4|159265.3|158997.3|159265.3|159000.2|159261|158982.8|5
1652829460000|2022-05-17 23:17:40|159281.7|158992.6|159275.7|159015.9|159282.7|159015.9|159275.7|158991.6|7
1652829470000|2022-05-17 23:17:50|159274.4|159022.3|159271.8|159019.5|159286.1|159022.3|159271.8|159013.4|5
1652829480000|2022-05-17 23:18:00|159274.2|159022.4|159246.7|159036.5|159276.4|159038.8|159246.7|159018.8|9
1652829490000|2022-05-17 23:18:10|159254|159031.9|159259.6|159032.5|159265|159034.5|159253.7|159028.7|8
1652829500000|2022-05-17 23:18:20|159259.9|159030.5|159258.6|159033.2|159259.9|159033.2|159258.6|159029.2|3
1652829510000|2022-05-17 23:18:30|159257.3|159032.1|159259.7|159029.1|159260.4|159032.1|159257.3|159028.8|4
1652829520000|2022-05-17 23:18:40|159260.5|159028.4|159260.1|159028.2|159260.5|159029.3|159259.3|159028.2|3
1652829530000|2022-05-17 23:18:50|159263.1|159025.6|159264.6|158981.2|159270.7|159030.6|159259.5|158973.5|7
1652829540000|2022-05-17 23:19:00|159264.4|158977.7|159261.8|159026.1|159264.7|159026.1|159258.6|158977.7|6
1652829550000|2022-05-17 23:19:10|159257|158959.9|159271.2|159002.7|159299.7|159002.7|159255.7|158946.9|9
1652829560000|2022-05-17 23:19:20|159267.6|158967.1|159274.4|158990.3|159274.4|158992.8|159265.1|158967.1|5
1652829570000|2022-05-17 23:19:30|159273|158994.4|159257.2|158944.3|159273|159024.2|159257.2|158944.3|6
1652829580000|2022-05-17 23:19:40|159263.2|158942.6|159269.3|158970.1|159269.8|158983.1|159263.2|158942.6|6
1652829590000|2022-05-17 23:19:50|159268.2|158982|159260.9|159004.9|159269|159004.9|159260.9|158953.5|6
1652829600000|2022-05-17 23:20:00|159253.8|159013.1|159261.4|158971.8|159261.4|159013.1|159253.8|158971.8|7
1652829610000|2022-05-17 23:20:10|159261.1|158989.1|159262.7|158999.6|159262.7|158999.6|159260.6|158971.9|5
1652829620000|2022-05-17 23:20:20|159265.2|158955.7|159266.7|158979.4|159268|159003.7|159261.5|158955.7|8
1652829630000|2022-05-17 23:20:30|159271.5|158996.5|159267.7|158961.2|159271.5|158996.5|159267.7|158954.3|4
1652829640000|2022-05-17 23:20:40|159267.4|158979|159266.1|158987.3|159267.8|158990.6|159266.1|158954.6|4
1652829650000|2022-05-17 23:20:50|159267.1|158981.6|159287.4|158982.3|159287.4|158998.5|159257.3|158981.6|6
1652829660000|2022-05-17 23:21:00|159277.6|158950.9|159284|158978.4|159289.1|158978.4|159276.9|158950.9|5
1652829670000|2022-05-17 23:21:10|159268.9|158999.2|159266.8|159028.4|159272.2|159028.4|159266.8|158999.2|7
1652829680000|2022-05-17 23:21:20|159275.7|159027.6|159278|159008|159291.6|159027.6|159273.4|158996.4|8
1652829690000|2022-05-17 23:21:30|159277.5|159011.8|159280.9|158951.5|159280.9|159011.8|159271.2|158947.8|5
1652829700000|2022-05-17 23:21:40|159281.2|158943.1|159260.5|159033.1|159282.7|159039.4|159260.5|158933.1|6
1652829710000|2022-05-17 23:21:50|159247.6|159034.5|159261.3|158991.1|159261.6|159034.5|159247.6|158931.1|7
1652829720000|2022-05-17 23:22:00|159259.6|158971.2|159265.8|158986|159265.8|158989.2|159259.6|158971.2|3
1652829730000|2022-05-17 23:22:10|159264.2|158991.4|159261.6|158998.8|159264.2|158998.8|159261.2|158957.6|4
1652829740000|2022-05-17 23:22:20|159263.6|159005.2|159265|159026.7|159265.3|159028.2|159263.6|159005.2|4
1652829750000|2022-05-17 23:22:30|159263.6|159028.8|159263.6|159028.8|159263.6|159028.8|159263.6|159028.8|1
1652829760000|2022-05-17 23:22:40|159261.3|159030.1|159265.3|159005.2|159266.2|159030.1|159252.4|158951.8|9
1652829770000|2022-05-17 23:22:50|159260.9|158999.3|159262.3|159029.3|159262.3|159031.6|159260.9|158999.3|3
1652829780000|2022-05-17 23:23:00|159267.5|159027|159267.5|159027|159267.5|159027|159267.5|159027|1
1652829790000|2022-05-17 23:23:10|159266.4|159020.3|159263|159031.2|159266.4|159034.6|159262|159020.3|3
1652829800000|2022-05-17 23:23:20|159264|159027.9|159281.4|159016.5|159281.4|159030.3|159256.6|159016.5|6
1652829810000|2022-05-17 23:23:30|159271|159022.3|159285.1|159014.3|159287.8|159029.1|159269|159012.1|7
1652829820000|2022-05-17 23:23:40|159268.3|159023.4|159271.1|159021|159271.1|159023.9|159267.9|159021|3
1652829830000|2022-05-17 23:23:50|159275.4|159013.6|159275.4|159013.6|159275.4|159013.6|159275.4|159013.6|1
1652829840000|2022-05-17 23:24:00|159294.3|159001.3|159273.8|159022.7|159296.4|159023|159273.8|158999.2|6
1652829850000|2022-05-17 23:24:10|159258|159032.3|159266.2|158986.3|159266.3|159032.3|159258|158979|7
1652829860000|2022-05-17 23:24:20|159265.7|158993.5|159265.4|158972.2|159265.8|158993.5|159265.2|158968.7|7
1652829870000|2022-05-17 23:24:30|159266.1|158974.6|159278|158970.8|159279.1|158997.5|159256.2|158960.7|7
1652829880000|2022-05-17 23:24:40|159276.1|158977.1|159279.9|158937.9|159281|158977.1|159271.3|158937.9|6
1652829890000|2022-05-17 23:24:50|159287.5|158955.6|159270.4|159002.9|159287.5|159002.9|159265.6|158926.3|6
1652829900000|2022-05-17 23:25:00|159278.1|158995.5|159277.3|158935.7|159300.3|158995.5|159274.4|158935.7|8
1652829910000|2022-05-17 23:25:10|159278|158956.1|159273.7|158958|159279.1|159003|159272|158956.1|5
1652829920000|2022-05-17 23:25:20|159275.1|158970|159267.1|158997.7|159286.8|158997.7|159265.9|158970|4
1652829930000|2022-05-17 23:25:30|159271.2|158991.6|159290.6|158978.4|159296.6|158995.5|159260.5|158938.5|6
1652829940000|2022-05-17 23:25:40|159269.7|159000.5|159271.2|159005.9|159273.8|159006.8|159267.9|158995.1|7
1652829950000|2022-05-17 23:25:50|159271.7|159002|159270.6|158993.9|159271.7|159002|159269.4|158968.6|5
1652829960000|2022-05-17 23:26:00|159265.1|158999.4|159265.6|158984.5|159265.6|158999.4|159265.1|158984.5|2
1652829970000|2022-05-17 23:26:10|159265.4|158974.7|159263.7|159004.4|159265.6|159004.4|159263.7|158974.7|3
1652829980000|2022-05-17 23:26:20|159263.5|159029.9|159264.8|158977.6|159264.8|159038.7|159245.6|158977.6|7
1652829990000|2022-05-17 23:26:30|159261.3|158995.9|159264.1|159012.4|159265.4|159012.4|159261.3|158992|6
1652830000000|2022-05-17 23:26:40|159265.2|159004.4|159265.6|159000.4|159265.6|159004.4|159265.2|159000.4|2
1652830010000|2022-05-17 23:26:50|159264.6|159030.2|159263.1|159034.8|159267.9|159037.2|159262.5|159030.2|5
1652830020000|2022-05-17 23:27:00|159287.4|159014.8|159298.2|159001.1|159298.2|159035.1|159271.7|159001.1|7
1652830030000|2022-05-17 23:27:10|159265|159025.8|159271.4|159018.7|159296.6|159025.8|159265|159002.9|7
1652830040000|2022-05-17 23:27:20|159270.9|158971.8|159270.4|159028.6|159270.9|159038.7|159267.7|158971.8|7
1652830050000|2022-05-17 23:27:30|159271.4|159025.1|159271.9|159025.8|159271.9|159025.8|159271.4|159025.1|2
1652830060000|2022-05-17 23:27:40|159264.1|159035.5|159288.8|159015.4|159288.8|159035.5|159264.1|159015.4|2
1652830070000|2022-05-17 23:27:50|159291.8|159005|159288.9|159015.1|159332.2|159047.4|159262.8|158997.3|8
1652830080000|2022-05-17 23:28:00|159273|159026.5|159286|159011.9|159286|159026.5|159273|159011.9|6
1652830090000|2022-05-17 23:28:10|159268.2|159023.5|159255|159029.7|159268.2|159030.4|159251.9|159023.5|4
1652830100000|2022-05-17 23:28:20|159257.6|159028.3|159261.7|159046|159263.5|159046|159257.6|159027.9|7
1652830110000|2022-05-17 23:28:30|159288.6|159023.3|159276.5|159023.9|159288.6|159028.7|159270.1|159021.4|6
1652830120000|2022-05-17 23:28:40|159276.7|159026|159272|159031.3|159276.7|159037.1|159267.6|159026|7
1652830130000|2022-05-17 23:28:50|159269.8|159033|159267.9|159039.3|159269.8|159046.7|159265.6|159033|4
1652830140000|2022-05-17 23:29:00|159289.6|159018.9|159256.9|159038.4|159291.1|159039.2|159256.9|159017.5|11
1652830150000|2022-05-17 23:29:10|159257.8|159039.3|159273.4|159039.7|159278.2|159039.7|159257.8|159019.8|6
1652830160000|2022-05-17 23:29:20|159271.7|159034.6|159271.6|159028.9|159280.3|159034.6|159265.2|159026.6|5
1652830170000|2022-05-17 23:29:30|159267.9|159038.7|159270.6|159034.8|159271.5|159038.7|159267.9|159032.1|7
1652830180000|2022-05-17 23:29:40|159263.4|159036.9|159266.2|159036.7|159266.6|159036.9|159263.4|159036.7|4
1652830190000|2022-05-17 23:29:50|159261.8|159052.5|159290.9|159018|159290.9|159052.5|159261.8|159018|4
1652830200000|2022-05-17 23:30:00|159297.2|159012.4|159256.6|159021|159297.2|159031.5|159245.3|159012.4|10
1652830210000|2022-05-17 23:30:10|159261|159019|159271.1|159019.3|159282.2|159019.3|159260.7|159007.1|9
1652830220000|2022-05-17 23:30:20|159270.4|159019.4|159286.1|159006|159286.1|159020.7|159266.6|159006|4
1652830230000|2022-05-17 23:30:30|159261.1|159018.1|159263.2|159021|159307.4|159021.2|159261.1|158989.4|11
1652830240000|2022-05-17 23:30:40|159272.8|159013.5|159256|159020.2|159272.9|159030|159235.8|159013.5|11
1652830250000|2022-05-17 23:30:50|159259.9|159018.8|159264.2|159018.8|159284.3|159021.6|159256.2|159008.8|12
1652830260000|2022-05-17 23:31:00|159264.1|159016.5|159252.8|159025.1|159267.6|159025.1|159252.8|159016.5|9
1652830270000|2022-05-17 23:31:10|159283.5|159005.3|159245.9|159023.7|159283.5|159024|159244.4|159005.2|9
1652830280000|2022-05-17 23:31:20|159247.8|159020.6|159250.3|159026|159252.9|159026|159244|159018.4|5
1652830290000|2022-05-17 23:31:30|159253.3|159023.8|159253.4|159031.4|159253.4|159031.4|159247.2|159023.8|13
1652830300000|2022-05-17 23:31:40|159253.2|159031.9|159266.4|159026.7|159269.7|159034.4|159253.2|159026.7|8
1652830310000|2022-05-17 23:31:50|159263.5|159026.9|159267.5|159013.2|159286.7|159033.6|159250.7|159006.3|7
1652830320000|2022-05-17 23:32:00|159262.9|159017.5|159263.2|159021.1|159279.7|159021.1|159262.8|159006.6|9
1652830330000|2022-05-17 23:32:10|159259.6|159023.1|159288.5|159000.5|159288.5|159025.4|159259.6|159000.5|4
1652830340000|2022-05-17 23:32:20|159280.7|159008.6|159258.5|159023.5|159280.7|159024|159258.5|159005.5|6
1652830350000|2022-05-17 23:32:30|159268|159021.2|159278.8|159013|159280.6|159021.2|159268|159012.1|6
1652830360000|2022-05-17 23:32:40|159278.5|159014.7|159255.4|159021.3|159305.8|159021.3|159255.4|158995.1|4
1652830370000|2022-05-17 23:32:50|159256.1|159021.2|159259.4|159019.4|159259.4|159021.2|159256.1|159019.3|4
1652830380000|2022-05-17 23:33:00|159243.1|159025.3|159261.9|159017.4|159261.9|159030.6|159236.3|159017.4|6
1652830390000|2022-05-17 23:33:10|159259.8|159026|159274.7|159019|159278.4|159026|159259.8|159015.7|10
1652830400000|2022-05-17 23:33:20|159272.8|159020.6|159274.6|159018|159274.6|159020.6|159272.8|159018|2
1652830410000|2022-05-17 23:33:30|159267.1|159025.4|159241.4|159031|159269.6|159032.7|159238.3|159022.2|5
1652830420000|2022-05-17 23:33:40|159246.4|159029.8|159243.2|159031.6|159246.4|159032.5|159239.9|159029.8|3
1652830430000|2022-05-17 23:33:50|159243.7|159028.1|159253.6|159029.5|159253.6|159036|159241.9|159028.1|6
1652830440000|2022-05-17 23:34:00|159253.5|159028.3|159253.9|159030.2|159261.8|159032.5|159244.4|159027.3|8
1652830450000|2022-05-17 23:34:10|159253.6|159029.7|159267.1|159022.3|159267.1|159029.7|159253.6|159022.3|2
1652830460000|2022-05-17 23:34:20|159276|159023.1|159243.1|159025.8|159276|159064.1|159194.1|159023.1|6
1652830470000|2022-05-17 23:34:30|159195|159065|159235.4|159034.5|159245.5|159065.8|159195|159025.8|5
1652830480000|2022-05-17 23:34:40|159195.9|159065.9|159254.7|159026.6|159256.7|159065.9|159195.9|159025.9|20
1652830490000|2022-05-17 23:34:50|159254.4|159027.2|159259|159022.1|159259.1|159027.2|159252.4|159021.8|17
1652830500000|2022-05-17 23:35:00|159258.9|159030.2|159254.2|159026.7|159258.9|159030.2|159241.8|159026.6|11
1652830510000|2022-05-17 23:35:10|159253.9|159027.2|159259.1|159010.5|159265.1|159032.2|159233.3|159005.8|16
1652830520000|2022-05-17 23:35:20|159255.7|159013.7|159274|159008|159281.8|159018.4|159252.2|158998.2|15
1652830530000|2022-05-17 23:35:30|159275|159006.3|159254.5|159030.2|159278.2|159032.2|159252.6|159004|20
1652830540000|2022-05-17 23:35:40|159254.6|159028.1|159278.9|158991.3|159286.9|159030.2|159254.6|158981.6|10
1652830550000|2022-05-17 23:35:50|159277.4|158995|159278.2|159008|159301.5|159011.3|159277.4|158965.6|17
1652830560000|2022-05-17 23:36:00|159286.1|158999.8|159260.9|159022.3|159286.1|159029.5|159252.5|158999.8|24
1652830570000|2022-05-17 23:36:10|159258.8|159024.6|159246.1|159033.8|159264.3|159034.4|159245.3|159022.2|19
1652830580000|2022-05-17 23:36:20|159249.3|159032.4|159262.4|159013.6|159280|159033.8|159247.6|158991.8|21
1652830590000|2022-05-17 23:36:30|159259.1|159017.5|159249|159022.2|159276|159022.2|159248.2|158995.4|20
1652830600000|2022-05-17 23:36:40|159253.9|159018.8|159257|158957.7|159262.3|159018.8|159249.1|158953.8|15
1652830610000|2022-05-17 23:36:50|159257.4|158962.3|159264.4|158975.1|159265.5|158987|159243|158948.8|20
1652830620000|2022-05-17 23:37:00|159265.3|158965|159252.5|159022.7|159271.1|159032.3|159252.5|158927.3|21
1652830630000|2022-05-17 23:37:10|159252.4|159022.6|159252.8|159027.5|159253.6|159028.1|159252.3|159022.6|14
1652830640000|2022-05-17 23:37:20|159242.3|159030.6|159252.5|159023.6|159256.7|159030.6|159241.8|158978.6|11
1652830650000|2022-05-17 23:37:30|159249.9|159025.8|159268.1|159005.9|159284.3|159027.2|159249.9|158999.7|6
1652830660000|2022-05-17 23:37:40|159260.1|159024.1|159255.9|159025.2|159265.3|159029.5|159246.1|159021.2|12
1652830670000|2022-05-17 23:37:50|159253.6|159025.4|159279.7|159005.2|159283.4|159032.3|159245.3|158999.6|7
1652830680000|2022-05-17 23:38:00|159270.6|159005.9|159245.7|159027.3|159270.6|159027.3|159240|159005.9|9
1652830690000|2022-05-17 23:38:10|159248.2|159024.9|159200.5|159070.5|159251.7|159070.5|159200.5|159024.9|8
1652830700000|2022-05-17 23:38:20|159196.7|159066.7|159274.8|159007.4|159274.8|159067.5|159196.7|159007.4|11
1652830710000|2022-05-17 23:38:30|159271.2|159011.7|159255.6|159019.8|159271.2|159026.2|159246.6|159010.1|13
1652830720000|2022-05-17 23:38:40|159253.9|159020.6|159265.8|159010.1|159265.8|159022.3|159253.9|159010.1|10
1652830730000|2022-05-17 23:38:50|159275.2|159003|159257.8|158976|159290.1|159015.8|159245.4|158976|11
1652830740000|2022-05-17 23:39:00|159257.3|158966.6|159244.4|158994.4|159259.4|159004.9|159235.9|158961.2|21
1652830750000|2022-05-17 23:39:10|159247.1|159004.5|159249.6|158997.9|159251.8|159009.2|159240|158984.2|13
1652830760000|2022-05-17 23:39:20|159249.1|158991.2|159271.1|158945.8|159290.3|159000.1|159249|158945.8|11
1652830770000|2022-05-17 23:39:30|159270.7|158965.8|159251.9|158984.1|159270.7|158985.8|159245|158953.8|8
1652830780000|2022-05-17 23:39:40|159254.6|158972.8|159257|158962.2|159257|158979.3|159254.6|158962.2|3
1652830790000|2022-05-17 23:39:50|159245|158940.2|159245.1|159004|159265.6|159004|159245|158925.9|8
1652830800000|2022-05-17 23:40:00|159246|159013.8|159256.1|158964.7|159266.8|159013.8|159246|158937.2|25
1652830810000|2022-05-17 23:40:10|159256.2|158964.6|159260.4|158935|159263|158967.3|159256.2|158935|32
1652830820000|2022-05-17 23:40:20|159241.4|158976|159244.4|158980.2|159248.1|158981.8|159241.4|158960.4|24
1652830830000|2022-05-17 23:40:30|159248.4|158980.1|159277|158935|159277.5|158980.1|159247.4|158935|25
1652830840000|2022-05-17 23:40:40|159248.3|158966.9|159283.2|158948|159288.2|158983.2|159248.3|158948|24
1652830850000|2022-05-17 23:40:50|159280.7|158947.9|159266.1|158950.6|159280.7|158977.2|159251.7|158935.4|17
1652830860000|2022-05-17 23:41:00|159266.2|158950.5|159264.9|158964.5|159277.2|158971.1|159263.3|158947.2|20
1652830870000|2022-05-17 23:41:10|159264.7|158954.2|159277.6|158935.6|159282.4|158958.1|159259.5|158935.6|12
1652830880000|2022-05-17 23:41:20|159277|158942.1|159263.1|158981.4|159277.5|158984.5|159249.5|158935.5|14
1652830890000|2022-05-17 23:41:30|159265.9|158978.3|159271|158952.4|159271.7|158981|159265.9|158952.4|14
1652830900000|2022-05-17 23:41:40|159274.6|158932.6|159283|158941|159284.3|158943.1|159274.1|158932.5|7
1652830910000|2022-05-17 23:41:50|159283.2|158941.2|159259.5|158969.7|159283.2|158969.7|159257.3|158938.6|10
1652830920000|2022-05-17 23:42:00|159262.6|158961.6|159254.7|158946.6|159271|158988.5|159242.1|158925.2|8
1652830930000|2022-05-17 23:42:10|159251.4|158988.8|159268|159024.1|159273.8|159024.8|159251.4|158965.2|11
1652830940000|2022-05-17 23:42:20|159267.4|159023.8|159259.1|159026.4|159267.4|159028.4|159253.5|159023.8|6
1652830950000|2022-05-17 23:42:30|159259.2|159027.7|159252.7|159034.7|159260.9|159034.7|159247.9|159027.4|9
1652830960000|2022-05-17 23:42:40|159255.7|159015.7|159274.3|159019.8|159279|159021.6|159255.7|159015.7|5
1652830970000|2022-05-17 23:42:50|159274|159020.7|159269.6|159018.4|159277.3|159035.2|159240.9|159014.1|10
1652830980000|2022-05-17 23:43:00|159258.3|159023.9|159276.2|159009.5|159277|159023.9|159258.3|159008.3|8
1652830990000|2022-05-17 23:43:10|159269.5|159017.4|159265.3|159020.4|159269.5|159026|159254.8|159016.5|8
1652831000000|2022-05-17 23:43:20|159264.6|159021.8|159276.1|159016.8|159291.7|159026|159264.4|159004.4|8
1652831010000|2022-05-17 23:43:30|159273.2|159020.6|159251.5|159024.6|159273.5|159027.9|159244.4|159020.6|4
1652831020000|2022-05-17 23:43:40|159268.9|159022.4|159260.3|159027.2|159269.2|159027.2|159260.3|159021.3|7
1652831030000|2022-05-17 23:43:50|159251.1|159032.1|159263.1|159028|159263.1|159032.1|159251.1|159028|5
1652831040000|2022-05-17 23:44:00|159198.4|159068.4|159249.6|159033.7|159249.6|159068.4|159198.4|159033.7|3
1652831050000|2022-05-17 23:44:10|159252.1|159030.7|159252.1|159030.7|159252.1|159030.7|159252.1|159030.7|1
1652831060000|2022-05-17 23:44:20|159263.1|159024.3|159254.3|159030.1|159263.2|159070.4|159199.2|159024.3|13
1652831070000|2022-05-17 23:44:30|159252.7|159030.5|159291.5|158975.7|159296|159032.3|159251.8|158973.5|21
1652831080000|2022-05-17 23:44:40|159292.4|158977|159263.5|159010.1|159293.4|159012.1|159262.1|158977|23
1652831090000|2022-05-17 23:44:50|159266.7|159007.3|159261.4|159016.5|159267.9|159022.9|159254.8|159000|12
1652831100000|2022-05-17 23:45:00|159262.1|159014.6|159249.1|159033.7|159262.1|159036.4|159246.3|159014.6|9
1652831110000|2022-05-17 23:45:10|159248|159035.3|159262.3|159025.8|159264.3|159035.3|159248|159025.2|13
1652831120000|2022-05-17 23:45:20|159262.2|159025.5|159245.8|159035.4|159262.2|159037.7|159240.2|159025.5|12
1652831130000|2022-05-17 23:45:30|159245.7|159035|159239|159038.4|159252.4|159074.1|159201.9|158898.5|15
1652831140000|2022-05-17 23:45:40|159241|159038.9|159241.4|158973.1|159245.4|159071.7|159201.7|158973.1|13
1652831150000|2022-05-17 23:45:50|159240.6|158971.2|159255.4|158981.1|159274.1|159037.9|159240.6|158960.7|15
1652831160000|2022-05-17 23:46:00|159260.9|158974.4|159274.5|158968.3|159285.7|159095.4|159225.4|158961.5|28
1652831170000|2022-05-17 23:46:10|159280.8|158947.3|159255.1|159033.9|159280.8|159038.1|159243.2|158947.3|17
1652831180000|2022-05-17 23:46:20|159254.9|159034.6|159251|159025.2|159289.3|159037.8|159251|158982.8|14
1652831190000|2022-05-17 23:46:30|159257.2|159021.4|159253.8|159029.8|159257.5|159031.3|159249.6|159021|16
1652831200000|2022-05-17 23:46:40|159255.2|159027.7|159258.1|159033.3|159264|159037|159246.6|159026.2|19
1652831210000|2022-05-17 23:46:50|159258|159033.7|159256.1|159033.5|159258|159035.2|159255.7|159032.9|10
1652831220000|2022-05-17 23:47:00|159255.9|159034.6|159252|159033.9|159255.9|159038.1|159242|159033.9|8
1652831230000|2022-05-17 23:47:10|159251.7|159034.6|159286.8|158984.7|159294.2|159034.6|159251.7|158976.6|8
1652831240000|2022-05-17 23:47:20|159288.3|158978.9|159256.6|159033.2|159288.3|159073.4|159203.4|158978.9|14
1652831250000|2022-05-17 23:47:30|159251.4|159035.4|159279.8|159006.3|159284.3|159036.8|159251|159001.5|12
1652831260000|2022-05-17 23:47:40|159276.6|159010.6|159265.2|159021.7|159276.6|159032.4|159250.5|159010.6|13
1652831270000|2022-05-17 23:47:50|159265.3|159023.6|159271.9|159015.3|159273.1|159028.5|159259.4|159013.6|8
1652831280000|2022-05-17 23:48:00|159283.5|158994.9|159248.1|159035.5|159283.5|159036.5|159231.8|158994.9|11
1652831290000|2022-05-17 23:48:10|159254.9|159036.5|159231.2|159009|159254.9|159068|159198|159003|31
1652831300000|2022-05-17 23:48:20|159230.1|159009.8|159235.9|159014.1|159235.9|159017|159224.1|159009.8|21
1652831310000|2022-05-17 23:48:30|159235.5|159014.3|159233.9|159013.2|159238.7|159015.7|159225.6|159012|15
1652831320000|2022-05-17 23:48:40|159232.6|159019.2|159248.6|159000.4|159256.3|159020.7|159230.9|158991.8|12
1652831330000|2022-05-17 23:48:50|159249|158999|159254.3|158991|159262.5|159017.9|159229.1|158982.4|20
1652831340000|2022-05-17 23:49:00|159249.7|158996.2|159257|158933.7|159266.5|158996.2|159249.7|158933.7|21
1652831350000|2022-05-17 23:49:10|159257.7|158929.9|159234.1|159016.4|159257.7|159018.6|159223.1|158929.9|16
1652831360000|2022-05-17 23:49:20|159234.3|159015.3|159231.2|159018.3|159235.4|159020.8|159220.4|158977.3|15
1652831370000|2022-05-17 23:49:30|159230.4|159019.1|159236.7|159015.8|159252.2|159019.1|159230.4|159000.2|10
1652831380000|2022-05-17 23:49:40|159237.1|159013.6|159240.8|158969.3|159246.3|159015.6|159235.6|158968.5|16
1652831390000|2022-05-17 23:49:50|159270.3|158960.5|159278.4|158940.4|159278.4|158981.2|159225.7|158940.4|8
1652831400000|2022-05-17 23:50:00|159253.6|158968.3|159241.5|158937.6|159253.6|158983.9|159238.4|158935.2|27
1652831410000|2022-05-17 23:50:10|159241.1|158933.4|159260.1|158952.7|159261.3|158957.8|159232|158933.4|21
1652831420000|2022-05-17 23:50:20|159254.5|158947.9|159239.3|158967.1|159254.5|158973.2|159229.1|158947.9|16
1652831430000|2022-05-17 23:50:30|159238.5|158964.1|159240.2|158957.3|159253.4|158964.1|159238.5|158954.7|13
1652831440000|2022-05-17 23:50:40|159239.8|158955.2|159227.1|158941.9|159241.1|158971.7|159225.8|158941.9|15
1652831450000|2022-05-17 23:50:50|159230.5|158951.4|159249.6|158967.1|159253|158976.3|159227.1|158942.3|11
1652831460000|2022-05-17 23:51:00|159248.7|158968|159235.7|158956.2|159248.7|158976.8|159223.4|158952.6|15
1652831470000|2022-05-17 23:51:10|159236.9|158953.4|159223.3|158994.3|159240.3|158994.3|159223.3|158953.4|14
1652831480000|2022-05-17 23:51:20|159240.1|158987.6|159245.7|158970.4|159250|158987.6|159239.1|158966.5|22
1652831490000|2022-05-17 23:51:30|159233.2|158970.3|159257.5|158948.2|159257.5|158978.3|159233.2|158948.2|17
1652831500000|2022-05-17 23:51:40|159257.6|158948.1|159238|158952.3|159257.6|158968.2|159231.2|158944.3|17
1652831510000|2022-05-17 23:51:50|159224.7|158965.7|159233.4|158974.2|159236.5|158979|159220.1|158941.7|18
1652831520000|2022-05-17 23:52:00|159261.3|158957.3|159248.3|158964.8|159261.3|158978.1|159246.7|158952|14
1652831530000|2022-05-17 23:52:10|159225.8|158985.2|159244.8|158979.1|159253.2|158985.2|159225.8|158959.4|17
1652831540000|2022-05-17 23:52:20|159245.2|158980.4|159233.8|158961|159245.2|158980.4|159227.4|158955.1|11
1652831550000|2022-05-17 23:52:30|159231.1|158939.4|159234.1|158948.4|159234.1|158960.2|159230|158935.5|7
1652831560000|2022-05-17 23:52:40|159232.3|158942.5|159235.8|158956.9|159236.9|158987.4|159226|158942.5|10
1652831570000|2022-05-17 23:52:50|159234.7|158967.6|159231.8|158956.8|159234.7|158981.8|159226.1|158949.1|8
1652831580000|2022-05-17 23:53:00|159229.5|158969.3|159245.9|158967.3|159245.9|158984.3|159216.3|158952.5|9
1652831590000|2022-05-17 23:53:10|159245.1|158968.9|159249.9|158980.3|159256.9|158980.3|159238.2|158949|6
1652831600000|2022-05-17 23:53:20|159245.5|158963.7|159258.1|158969|159272.3|158978.7|159245.5|158955.8|7
1652831610000|2022-05-17 23:53:30|159257.3|158969.8|159259.6|158970.1|159259.6|158992.7|159235.8|158968.6|12
1652831620000|2022-05-17 23:53:40|159253.3|158978.8|159249.2|158963.8|159253.3|158988.7|159234.9|158955.3|9
1652831630000|2022-05-17 23:53:50|159251.3|158959.6|159269.9|158941.1|159281.6|158972.4|159251.3|158941.1|6
1652831640000|2022-05-17 23:54:00|159266.2|158951.1|159262.6|158971.1|159266.2|158977.9|159233.4|158951.1|8
1652831650000|2022-05-17 23:54:10|159253.9|158972.9|159252.6|158957.3|159257.1|158975.9|159244.8|158948.5|9
1652831660000|2022-05-17 23:54:20|159253|158953.7|159253.4|158943.3|159253.5|158957.3|159253|158937.1|13
1652831670000|2022-05-17 23:54:30|159218.8|158937.3|159232.3|158947|159232.4|158970.3|159218.8|158937.3|15
1652831680000|2022-05-17 23:54:40|159231.9|158976|159238.1|158950.4|159238.1|158982.1|159227.3|158950.4|15
1652831690000|2022-05-17 23:54:50|159237.3|158948.2|159271.5|158953.1|159276.1|158971|159237.3|158948.2|11
1652831700000|2022-05-17 23:55:00|159275.4|158953.7|159250.2|158958.5|159275.4|158965.3|159248.5|158953.7|12
1652831710000|2022-05-17 23:55:10|159245.2|158955.9|159264.2|158956|159273.5|158956|159242.8|158929.7|10
1652831720000|2022-05-17 23:55:20|159238.7|158986|159251.4|158945.2|159251.4|158987.4|159235.2|158945.2|21
1652831730000|2022-05-17 23:55:30|159251.2|158939.3|159250.6|158940.1|159261.4|158958.9|159240.2|158929.9|16
1652831740000|2022-05-17 23:55:40|159250.8|158945.9|159242.3|158967.8|159250.8|158971.4|159227.9|158945.9|15
1652831750000|2022-05-17 23:55:50|159240.8|158960.2|159245.2|158948.1|159256.6|158961.3|159231.3|158942.9|12
1652831760000|2022-05-17 23:56:00|159244.9|158945.8|159251.6|158937.1|159251.7|158954.3|159241.7|158933.6|9
1652831770000|2022-05-17 23:56:10|159224.7|158962.6|159231.3|158969.5|159235.9|158978.6|159224.7|158953.9|13
1652831780000|2022-05-17 23:56:20|159229.6|158966.6|159244.5|158968.9|159246.5|158979.7|159229.6|158949.3|10
1652831790000|2022-05-17 23:56:30|159243.7|158963.8|159243.3|158966.3|159244.9|158980.5|159242.9|158963.8|8
1652831800000|2022-05-17 23:56:40|159221.8|158973|159230.7|158956|159232.4|158984.3|159221.8|158953.6|8
1652831810000|2022-05-17 23:56:50|159232.4|158960.1|159227.9|158947.4|159232.4|158970.9|159227.9|158947.4|7
1652831820000|2022-05-17 23:57:00|159212.1|158979|159222.3|158959.7|159265.5|158995.4|159200.5|158922.8|10
1652831830000|2022-05-17 23:57:10|159229.1|158996.9|159231.5|158978.8|159235.6|159004.2|159217.6|158975.3|9
1652831840000|2022-05-17 23:57:20|159239.7|158982.3|159235.4|158987.6|159239.7|158987.6|159235.4|158970.8|5
1652831850000|2022-05-17 23:57:30|159234|158969|159239.9|158974.3|159260.6|159001.8|159233.8|158962.1|9
1652831860000|2022-05-17 23:57:40|159240.7|158979.7|159248.1|158971.6|159248.1|158992.9|159239.8|158970|5
1652831870000|2022-05-17 23:57:50|159263.7|158968.3|159245.7|158970.5|159263.7|158995.3|159217.8|158967.3|6
1652831880000|2022-05-17 23:58:00|159244.5|158974.8|159233.1|159013.3|159244.9|159045.2|159175.2|158974.8|5
1652831890000|2022-05-17 23:58:10|159231.7|158956.9|159239.5|158973.6|159240.9|158978.8|159231.7|158956.9|6
1652831900000|2022-05-17 23:58:20|159237.2|158987.1|159250.3|158969.2|159250.3|158987.1|159237.2|158956.4|3
1652831910000|2022-05-17 23:58:30|159216.6|158994.8|159230.1|158953.8|159230.1|159012.8|159216.6|158953.8|4
1652831920000|2022-05-17 23:58:40|159215|158979.7|159234.8|159019.5|159234.8|159024.1|159215|158979.7|8
1652831930000|2022-05-17 23:58:50|159233.8|159018.4|159232.6|159017.2|159233.8|159018.4|159232.6|159017.2|3
1652831940000|2022-05-17 23:59:00|159181.5|159051.5|159244.8|159017.1|159244.8|159051.5|159181.5|159017.1|6
1652831950000|2022-05-17 23:59:10|159280.5|158993.5|159274.5|158991.9|159280.5|158996.4|159268.3|158991|6
1652831960000|2022-05-17 23:59:20|159227.6|159005.5|159237.6|158972.1|159240.5|159006.7|159227.6|158972.1|6
1652831970000|2022-05-17 23:59:30|159234.2|158970.4|159234.1|158988.9|159239|158988.9|159234.1|158970.4|6
1652831980000|2022-05-17 23:59:40|159246.4|158977.3|159251.9|159009.7|159251.9|159009.7|159246.4|158977.3|2
1652831990000|2022-05-17 23:59:50|159252.1|159009.8|159247.1|159002.6|159252.1|159053|159182.8|159002.6|10
1652832000000|2022-05-18 00:00:00|159254.3|158984.2|159280|158969.9|159298.4|158994.9|159245.2|158946|32
1652832010000|2022-05-18 00:00:10|159271.2|158973.7|159268.3|158990.7|159282|158990.7|159265.5|158966.3|16
1652832020000|2022-05-18 00:00:20|159253.1|158995.3|159272.6|158980.5|159272.6|158995.3|159251.1|158976.6|8
1652832030000|2022-05-18 00:00:30|159269.7|158986.5|159244.2|158991.2|159269.7|158991.2|159244.2|158985.4|5
1652832040000|2022-05-18 00:00:40|159226.2|158997.4|159289.2|158987.4|159289.2|159020.8|159226.2|158987.4|9
1652832050000|2022-05-18 00:00:50|159291.6|158985.5|159282.6|158999.2|159314.8|158999.9|159282.6|158972.8|8
1652832060000|2022-05-18 00:01:00|159225.8|158990.6|159229.1|159021.4|159278.1|159021.9|159218.4|158947.2|28
1652832070000|2022-05-18 00:01:10|159226.5|159022.4|159232.1|159001.9|159248.9|159059.9|159189.9|158976.1|32
1652832080000|2022-05-18 00:01:20|159230.3|159000.3|159188.5|159058.5|159232|159060.5|159187.8|159000.3|24
1652832090000|2022-05-18 00:01:30|159189.2|159059.2|159182.9|159052.9|159223.3|159059.2|159179.1|158989.6|24
1652832100000|2022-05-18 00:01:40|159181.7|159051.7|159185.2|159055.2|159232.1|159057.5|159181.7|159018.8|27
1652832110000|2022-05-18 00:01:50|159185.3|159055.3|159182.3|159052.3|159189|159059|159177.1|159047.1|25
1652832120000|2022-05-18 00:02:00|159182|159052|159218.6|158997|159218.6|159056.3|159181|158996.3|18
1652832130000|2022-05-18 00:02:10|159220.9|158995.2|159214.6|159013.2|159235.5|159051.7|159179|158977.1|21
1652832140000|2022-05-18 00:02:20|159177.1|159047.1|159229.5|158995.1|159229.6|159056.2|159177.1|158993.5|13
1652832150000|2022-05-18 00:02:30|159223.4|158987.5|159181.4|159051.4|159229|159057|159180.4|158977.1|23
1652832160000|2022-05-18 00:02:40|159182|159052|159164.3|159034.3|159208.7|159059.4|159149.5|158970.2|33
1652832170000|2022-05-18 00:02:50|159165|159035|159169.1|159039.1|159202.8|159040.7|159161.6|158997.1|27
1652832180000|2022-05-18 00:03:00|159169|159039|159166.7|159036.7|159178.5|159048.5|159165.9|159035.9|23
1652832190000|2022-05-18 00:03:10|159167.9|159037.9|159164.2|159034.2|159175|159045|159159.1|159029.1|34
1652832200000|2022-05-18 00:03:20|159171.3|159041.3|159186|158966.8|159205.2|159041.3|159146.4|158952.1|31
1652832210000|2022-05-18 00:03:30|159156.9|158966.6|159183|159053|159213.9|159056|159150.6|158966.6|26
1652832220000|2022-05-18 00:03:40|159182.5|159052.5|159182.3|159052.3|159187.3|159057.3|159182.3|159052.3|13
1652832230000|2022-05-18 00:03:50|159180.9|159050.9|159284.4|159154.4|159319.3|159154.4|159180.3|159029.6|21
1652832240000|2022-05-18 00:04:00|159278|159148|159332.9|159081.7|159339.1|159157.7|159277.3|159081.7|32
1652832250000|2022-05-18 00:04:10|159355.1|159080.8|159275.6|159050.3|159355.1|159099.8|159265.8|159021|37
1652832260000|2022-05-18 00:04:20|159277.7|159049.9|159280.4|159062.8|159286|159065.6|159269.4|159041.4|32
1652832270000|2022-05-18 00:04:30|159281.1|159061.3|159274.7|159065.6|159286.7|159065.6|159274.3|159054.2|26
1652832280000|2022-05-18 00:04:40|159272.7|159065.1|159273|159066.4|159280|159099.1|159229.1|159055|28
1652832290000|2022-05-18 00:04:50|159273.1|159068|159278.9|159058.2|159282|159100.1|159228|159058.2|26
1652832300000|2022-05-18 00:05:00|159272.6|159067.5|159243.9|159113.9|159281.3|159119.9|159234.1|159052.8|28
1652832310000|2022-05-18 00:05:10|159245.1|159115.1|159272.8|159065.1|159277.4|159121.5|159228.5|159044.2|27
1652832320000|2022-05-18 00:05:20|159273.2|159062.7|159251.9|159034.2|159280.4|159118|159219.8|159016.2|33
1652832330000|2022-05-18 00:05:30|159251.1|159025.1|159236.7|159018|159261.5|159067.5|159197.5|159011.3|25
1652832340000|2022-05-18 00:05:40|159236.3|159015.5|159236.3|159023.7|159241.7|159035.5|159234.6|159013.9|27
1652832350000|2022-05-18 00:05:50|159240.4|159021.7|159235.6|159020.6|159241.5|159024.1|159233|159013.2|28
1652832360000|2022-05-18 00:06:00|159237.5|159021.6|159208.8|159078.8|159258|159085.4|159202.9|159002.2|29
1652832370000|2022-05-18 00:06:10|159209|159079|159200.8|159070.8|159243.7|159081.7|159196.5|159021.2|25
1652832380000|2022-05-18 00:06:20|159195.5|159065.5|159213.8|159083.8|159264.1|159093.7|159195.5|159016.9|31
1652832390000|2022-05-18 00:06:30|159248.7|159016.2|159204.8|159074.8|159261.7|159079.3|159204.8|159005.2|29
1652832400000|2022-05-18 00:06:40|159204.1|159074.1|159262.7|159006.2|159262.7|159079.1|159203.9|159006|33
1652832410000|2022-05-18 00:06:50|159262.9|159007.8|159237.3|159026.1|159262.9|159026.1|159237.3|159005.2|32
1652832420000|2022-05-18 00:07:00|159237.8|159027.2|159247.4|159006.3|159261.3|159030.4|159235.3|158980.8|37
1652832430000|2022-05-18 00:07:10|159242.5|159008.3|159218.3|159088.3|159272.5|159088.3|159218.3|158979.8|33
1652832440000|2022-05-18 00:07:20|159268.6|159039.1|159162.2|159032.2|159270.1|159075.3|159146.8|158983.9|30
1652832450000|2022-05-18 00:07:30|159162.5|159032.5|159197.5|158970.9|159214.2|159035.5|159115.1|158950.3|21
1652832460000|2022-05-18 00:07:40|159206.6|158962.1|159174.5|158926.5|159206.6|158987.3|159117.3|158926.5|25
1652832470000|2022-05-18 00:07:50|159114.3|158984.3|159182.6|158918.8|159209.1|158984.3|159114.3|158918.8|27
1652832480000|2022-05-18 00:08:00|159195.9|158915.2|159171.8|158948.4|159245|158962.4|159159.2|158915.2|30
1652832490000|2022-05-18 00:08:10|159167.7|158954.6|159173.3|158943.3|159206.5|158995.8|159125.7|158939.8|27
1652832500000|2022-05-18 00:08:20|159175.2|158942.3|159153|158937|159180.9|158952.5|159152.7|158928.9|20
1652832510000|2022-05-18 00:08:30|159156.3|158936.1|159174.8|158950.6|159197.7|158953.5|159149.3|158932.2|24
1652832520000|2022-05-18 00:08:40|159180.5|158948|159201.6|158964|159219.7|158966.8|159178.7|158945.8|21
1652832530000|2022-05-18 00:08:50|159184|158970.6|159181.1|158963.2|159193.1|158970.6|159181|158956.5|17
1652832540000|2022-05-18 00:09:00|159182|158964.3|159114.6|158984.6|159187.6|158984.6|159111.6|158946.6|25
1652832550000|2022-05-18 00:09:10|159115.2|158985.2|159111.5|158981.5|159151.6|158987.3|159097.4|158938.6|28
1652832560000|2022-05-18 00:09:20|159152.1|158944.5|159110.6|158980.6|159156|158982.4|159110.6|158936.6|25
1652832570000|2022-05-18 00:09:30|159110.2|158980.2|159144.1|158942.5|159149.2|158982.8|159106.4|158942.5|20
1652832580000|2022-05-18 00:09:40|159110.4|158980.4|159115.9|158985.9|159156.9|158985.9|159106.5|158943.6|25
1652832590000|2022-05-18 00:09:50|159108.8|158978.8|159110.4|158980.4|159160.1|158989.1|159099.8|158947.3|30
1652832600000|2022-05-18 00:10:00|159111.8|158981.8|159106.3|158976.3|159162.3|158987.4|159098.7|158934.1|38
1652832610000|2022-05-18 00:10:10|159146.2|158941.3|159096.7|158966.7|159151.9|158977.3|159096.7|158935.5|37
1652832620000|2022-05-18 00:10:20|159098.6|158968.6|159100.7|158970.7|159146.7|158972.6|159092.2|158931.9|21
1652832630000|2022-05-18 00:10:30|159101|158971|159099.2|158969.2|159107.9|158977.9|159097.6|158967.6|17
1652832640000|2022-05-18 00:10:40|159145.9|158939.1|159099.6|158969.6|159147.3|158979.9|159076.8|158936.5|19
1652832650000|2022-05-18 00:10:50|159087.7|158957.7|159107.5|158977.5|159166.9|158984.6|159087.7|158931.6|26
1652832660000|2022-05-18 00:11:00|159108.4|158978.4|159107.4|158977.4|159153.1|158982.6|159100.9|158933.5|25
1652832670000|2022-05-18 00:11:10|159109.3|158979.3|159100|158970|159152.1|158981.6|159100|158940.8|18
1652832680000|2022-05-18 00:11:20|159098.5|158968.5|159103.8|158973.8|159103.8|158973.8|159095.5|158965.5|9
1652832690000|2022-05-18 00:11:30|159103.5|158973.5|159105.1|158975.1|159109.1|158979.1|159096.8|158966.8|20
1652832700000|2022-05-18 00:11:40|159100.9|158970.9|159106.8|158976.8|159119.9|158989.9|159095.7|158965.7|25
1652832710000|2022-05-18 00:11:50|159107.6|158977.6|159102.4|158972.4|159150.1|158984.1|159099|158941.6|19
1652832720000|2022-05-18 00:12:00|159095.6|158965.6|159105.8|158975.8|159110.9|158980.9|159095.6|158965.6|21
1652832730000|2022-05-18 00:12:10|159109.4|158979.4|159110.3|158980.3|159112.2|158982.2|159100|158970|16
1652832740000|2022-05-18 00:12:20|159112.2|158982.2|159105.7|158975.7|159115.1|158985.1|159101.2|158971.2|14
1652832750000|2022-05-18 00:12:30|159103.9|158973.9|159098.6|158968.6|159104.9|158974.9|159098.6|158968.6|15
1652832760000|2022-05-18 00:12:40|159096.1|158966.1|159135|159005|159166.2|159005|159096.1|158944|15
1652832770000|2022-05-18 00:12:50|159125.5|158995.5|159125.5|158995.5|159140.4|159010.4|159122.5|158992.5|14
1652832780000|2022-05-18 00:13:00|159121.4|158991.4|159127.5|158997.5|159168|159004|159121.3|158956.7|21
1652832790000|2022-05-18 00:13:10|159127.6|158997.6|159114.1|158984.1|159162.8|158998.8|159114.1|158961.2|17
1652832800000|2022-05-18 00:13:20|159114.7|158984.7|159117|158987|159118.1|158988.1|159111.3|158981.3|13
1652832810000|2022-05-18 00:13:30|159118.4|158988.4|159111.7|158981.7|159180.6|159005.3|159111.7|158937.2|14
1652832820000|2022-05-18 00:13:40|159112.4|158982.4|159116.4|158986.4|159121.2|158991.2|159111.3|158981.3|18
1652832830000|2022-05-18 00:13:50|159118.7|158988.7|159122.1|158992.1|159122.7|158992.7|159111.2|158981.2|26
1652832840000|2022-05-18 00:14:00|159122.5|158992.5|159112.8|158982.8|159188.4|158999.9|159112.8|158941.2|27
1652832850000|2022-05-18 00:14:10|159110.4|158980.4|159119.2|158989.2|159123.3|158993.3|159110.4|158980.4|22
1652832860000|2022-05-18 00:14:20|159119.9|158989.9|159118.8|158988.8|159134.2|159004.2|159118.7|158988.7|12
1652832870000|2022-05-18 00:14:30|159109.2|158979.2|159115.7|158985.7|159118.4|158988.4|159109.2|158979.2|15
1652832880000|2022-05-18 00:14:40|159112.6|158982.6|159098.1|158968.1|159153.7|158986|159095.5|158945.6|20
1652832890000|2022-05-18 00:14:50|159097.8|158967.8|159144.8|158941.4|159146.8|158976.9|159090.5|158928.1|27
1652832900000|2022-05-18 00:15:00|159144.2|158938.1|159149.2|158936.8|159149.2|158977.5|159076.4|158927.2|30
1652832910000|2022-05-18 00:15:10|159101.1|158971.1|159094|158964|159145.8|158974.4|159089.2|158932.9|33
1652832920000|2022-05-18 00:15:20|159092.3|158962.3|159103.5|158973.5|159103.8|158973.8|159091.6|158961.6|30
1652832930000|2022-05-18 00:15:30|159103.2|158973.2|159104.8|158974.8|159105.8|158975.8|159099|158969|22
1652832940000|2022-05-18 00:15:40|159112.6|158982.6|159097.7|158967.7|159112.6|158982.6|159080.3|158950.3|30
1652832950000|2022-05-18 00:15:50|159141.7|158940.1|159107.1|158977.1|159141.7|158977.7|159080.1|158940.1|29
1652832960000|2022-05-18 00:16:00|159104.9|158974.9|159103.5|158973.5|159105.1|158975.1|159085.6|158955.6|33
1652832970000|2022-05-18 00:16:10|159102.8|158972.8|159095.7|158965.7|159105.2|158975.2|159094.6|158964.6|28
1652832980000|2022-05-18 00:16:20|159095|158965|159094.6|158964.6|159095.1|158965.1|159088.6|158958.6|23
1652832990000|2022-05-18 00:16:30|159094.9|158964.9|159089.7|158959.7|159137.1|158966.7|159081.5|158929.7|26
1652833000000|2022-05-18 00:16:40|159102.2|158972.2|159097.1|158967.1|159102.2|158972.2|159087.1|158957.1|18
1652833010000|2022-05-18 00:16:50|159097.6|158967.6|159096.8|158966.8|159101.4|158971.4|159094.8|158964.8|22
1652833020000|2022-05-18 00:17:00|159096.9|158966.9|159093.5|158963.5|159101.7|158971.7|159086.1|158956.1|22
1652833030000|2022-05-18 00:17:10|159097.8|158967.8|159094.1|158964.1|159097.8|158967.8|159094.1|158964.1|20
1652833040000|2022-05-18 00:17:20|159094.3|158964.3|159091.4|158961.4|159096.2|158966.2|159091.4|158961.4|16
1652833050000|2022-05-18 00:17:30|159093.4|158963.4|159097|158967|159098.8|158968.8|159093.2|158963.2|15
1652833060000|2022-05-18 00:17:40|159099.8|158969.8|159092.4|158962.4|159104.4|158974.4|159092.4|158962.4|23
1652833070000|2022-05-18 00:17:50|159089.5|158959.5|159086.1|158956.1|159101.1|158971.1|159083.7|158953.7|31
1652833080000|2022-05-18 00:18:00|159091.5|158961.5|159101.7|158971.7|159103.3|158973.3|159091.5|158961.5|19
1652833090000|2022-05-18 00:18:10|159102.9|158972.9|159101.1|158971.1|159104.5|158974.5|159099.2|158969.2|17
1652833100000|2022-05-18 00:18:20|159099.5|158969.5|159096.2|158966.2|159101.3|158971.3|159096|158966|19
1652833110000|2022-05-18 00:18:30|159100|158970|159107.4|158977.4|159111.3|158981.3|159092.9|158962.9|20
1652833120000|2022-05-18 00:18:40|159105.6|158975.6|159112.5|158982.5|159154.6|159005.9|159105.3|158954.4|25
1652833130000|2022-05-18 00:18:50|159115.4|158985.4|159110.1|158980.1|159152.9|158991.2|159103.1|158942.8|29
1652833140000|2022-05-18 00:19:00|159146.1|158945.5|159117.7|158987.7|159147.5|158987.7|159106.1|158945.5|22
1652833150000|2022-05-18 00:19:10|159152.3|158948.5|159101.9|158971.9|159152.3|158977.6|159100.1|158948.5|22
1652833160000|2022-05-18 00:19:20|159102.1|158972.1|159153.7|158946.8|159168.8|158981.4|159101.3|158946.8|21
1652833170000|2022-05-18 00:19:30|159115.3|158985.3|159107.7|158977.7|159189.9|158990.4|159100.9|158954.7|23
1652833180000|2022-05-18 00:19:40|159101|158971|159099.3|158969.3|159102.6|158972.6|159088.5|158958.5|28
1652833190000|2022-05-18 00:19:50|159096.9|158966.9|159098.9|158968.9|159102|158972|159096.9|158966.9|18
1652833200000|2022-05-18 00:20:00|159099.4|158969.4|159095.9|158965.9|159100.6|158970.6|159095.9|158965.9|23
1652833210000|2022-05-18 00:20:10|159096.9|158966.9|159104.2|158974.2|159104.2|158974.2|159095.4|158965.4|17
1652833220000|2022-05-18 00:20:20|159104.8|158974.8|159097.7|158967.7|159140.7|158975.2|159090.4|158926.8|17
1652833230000|2022-05-18 00:20:30|159094.6|158964.6|159108|158978|159141.4|158978|159093.9|158924.2|27
1652833240000|2022-05-18 00:20:40|159109.1|158979.1|159139|158936.7|159139|158979.1|159085.4|158926.4|24
1652833250000|2022-05-18 00:20:50|159100.7|158970.7|159099.5|158969.5|159105|158975|159093.9|158963.9|26
1652833260000|2022-05-18 00:21:00|159099.9|158969.9|159096.6|158966.6|159101.7|158971.7|159091.2|158961.2|16
1652833270000|2022-05-18 00:21:10|159096.8|158966.8|159090.8|158960.8|159106.2|158976.2|159090.8|158960.8|16
1652833280000|2022-05-18 00:21:20|159095.2|158965.2|159092|158962|159135.6|158971.8|159086.8|158925.3|14
1652833290000|2022-05-18 00:21:30|159094.4|158964.4|159104.6|158974.6|159104.6|158974.6|159090.9|158960.9|23
1652833300000|2022-05-18 00:21:40|159098.5|158968.5|159096.9|158966.9|159144.8|158976.7|159093.9|158940.3|16
1652833310000|2022-05-18 00:21:50|159097.6|158967.6|159098.4|158968.4|159105.8|158975.8|159091.3|158961.3|17
1652833320000|2022-05-18 00:22:00|159097.4|158967.4|159098|158968|159102.2|158972.2|159096.7|158966.7|17
1652833330000|2022-05-18 00:22:10|159097.9|158967.9|159101|158971|159148.8|158979.8|159087.6|158938.1|12
1652833340000|2022-05-18 00:22:20|159101.6|158971.6|159107.7|158977.7|159176.3|158979.7|159097.6|158912.8|16
1652833350000|2022-05-18 00:22:30|159106|158976|159095.6|158965.6|159141.8|158983.5|159090.2|158941.2|17
1652833360000|2022-05-18 00:22:40|159104.3|158974.3|159097.1|158967.1|159104.4|158974.4|159093.6|158963.6|15
1652833370000|2022-05-18 00:22:50|159094.4|158964.4|159094|158964|159099.9|158969.9|159094|158964|9
1652833380000|2022-05-18 00:23:00|159096.5|158966.5|159104.7|158974.7|159105|158975|159089.5|158959.5|25
1652833390000|2022-05-18 00:23:10|159096.7|158966.7|159099.8|158969.8|159103.3|158973.3|159094.6|158964.6|19
1652833400000|2022-05-18 00:23:20|159099.3|158969.3|159097.7|158967.7|159103.1|158973.1|159091|158961|22
1652833410000|2022-05-18 00:23:30|159099.6|158969.6|159097.2|158967.2|159099.6|158969.6|159091.4|158961.4|22
1652833420000|2022-05-18 00:23:40|159098.4|158968.4|159044.7|158914.7|159100.4|158970.4|159040.6|158910.6|32
1652833430000|2022-05-18 00:23:50|159044.1|158914.1|159049.5|158919.5|159050.6|158920.6|159041|158911|25
1652833440000|2022-05-18 00:24:00|159048.1|158918.1|159042.6|158912.6|159052.6|158922.6|159039.1|158909.1|29
1652833450000|2022-05-18 00:24:10|159043.5|158913.5|159058.5|158928.5|159089.8|158928.5|159038.4|158886.4|26
1652833460000|2022-05-18 00:24:20|159058.4|158928.4|158934|158804|159058.8|158928.8|158932.8|158802.8|31
1652833470000|2022-05-18 00:24:30|158935.4|158805.4|158940.8|158810.8|158947.4|158817.4|158935.4|158805.4|28
1652833480000|2022-05-18 00:24:40|158943.1|158813.1|158943.2|158813.2|158948.2|158818.2|158940.6|158810.6|26
1652833490000|2022-05-18 00:24:50|158943.9|158813.9|158950.6|158820.6|158951.6|158821.6|158943.3|158813.3|25
1652833500000|2022-05-18 00:25:00|158950.2|158820.2|158947.4|158817.4|158951.5|158821.5|158945|158815|25
1652833510000|2022-05-18 00:25:10|158948.1|158818.1|158947.8|158817.8|158948.2|158818.2|158945|158815|26
1652833520000|2022-05-18 00:25:20|158946.4|158816.4|158942.1|158812.1|158946.4|158816.4|158942.1|158812.1|22
1652833530000|2022-05-18 00:25:30|158942|158812|158929.6|158799.6|158945|158815|158929.6|158799.6|21
1652833540000|2022-05-18 00:25:40|158929.5|158799.5|158939.9|158809.9|158944.4|158814.4|158929.5|158799.5|29
1652833550000|2022-05-18 00:25:50|158937.7|158807.7|158984.3|158778.1|158984.3|158815.1|158935.4|158778.1|26
1652833560000|2022-05-18 00:26:00|158979|158776.7|158977.6|158777.6|158983.6|158814.8|158941.5|158775.7|18
1652833570000|2022-05-18 00:26:10|158944.1|158814.1|158943.7|158813.7|158945.9|158815.9|158940.7|158810.7|16
1652833580000|2022-05-18 00:26:20|158945.2|158815.2|158981.8|158774.6|159009.2|158815.8|158942.4|158761.8|22
1652833590000|2022-05-18 00:26:30|158985.4|158776|158995|158775.1|158996.5|158817.5|158937.2|158769.6|19
1652833600000|2022-05-18 00:26:40|158944.4|158814.4|158957|158827|158969.1|158839.1|158944.2|158814.2|25
1652833610000|2022-05-18 00:26:50|158956.8|158826.8|158953.4|158823.4|158957.5|158827.5|158950.7|158820.7|15
1652833620000|2022-05-18 00:27:00|158951.7|158821.7|158950.3|158820.3|158954.5|158824.5|158950|158820|23
1652833630000|2022-05-18 00:27:10|158950.7|158820.7|158947.4|158817.4|158989.5|158826.1|158941.9|158787.3|20
1652833640000|2022-05-18 00:27:20|158946.7|158816.7|158952.1|158822.1|158954.6|158824.6|158939.7|158809.7|24
1652833650000|2022-05-18 00:27:30|158948.5|158818.5|158948.3|158818.3|158954.6|158824.6|158945|158815|16
1652833660000|2022-05-18 00:27:40|158947.2|158817.2|158949|158819|158952.2|158822.2|158945.4|158815.4|22
1652833670000|2022-05-18 00:27:50|158948.8|158818.8|158951|158821|158951|158821|158945.2|158815.2|15
1652833680000|2022-05-18 00:28:00|158951.3|158821.3|158948.7|158818.7|158951.3|158821.3|158944.6|158814.6|14
1652833690000|2022-05-18 00:28:10|158947.1|158817.1|158946.3|158816.3|158958.4|158828.4|158941.4|158811.4|20
1652833700000|2022-05-18 00:28:20|158944.9|158814.9|158948.8|158818.8|158955.9|158825.9|158941.5|158811.5|19
1652833710000|2022-05-18 00:28:30|158997.6|158791.6|158955.7|158825.7|158997.6|158832.2|158949.5|158791.6|24
1652833720000|2022-05-18 00:28:40|158955|158825|158959.1|158829.1|158969|158839|158950.4|158820.4|26
1652833730000|2022-05-18 00:28:50|158957|158827|158960.8|158830.8|158961.8|158831.8|158956.6|158826.6|14
1652833740000|2022-05-18 00:29:00|158961.1|158831.1|158957.3|158827.3|158961.7|158831.7|158957|158827|13
1652833750000|2022-05-18 00:29:10|158958.2|158828.2|158957.7|158827.7|158996.4|158829.9|158955.2|158793.2|18
1652833760000|2022-05-18 00:29:20|158957.6|158827.6|158944.7|158814.7|158961.1|158831.1|158944.7|158814.7|25
1652833770000|2022-05-18 00:29:30|158949.4|158819.4|158950.9|158820.9|158960.2|158830.2|158945.4|158815.4|24
1652833780000|2022-05-18 00:29:40|158956.8|158826.8|158954.2|158824.2|158960.4|158830.4|158953.9|158823.9|17
1652833790000|2022-05-18 00:29:50|158955.7|158825.7|158956.2|158826.2|158965.4|158835.4|158946.1|158816.1|23
1652833800000|2022-05-18 00:30:00|158955.9|158825.9|158951.1|158821.1|159002.9|158833.9|158949.4|158801.1|27
1652833810000|2022-05-18 00:30:10|158954.8|158824.8|158950.5|158820.5|158997.2|158829|158946.4|158782.1|21
1652833820000|2022-05-18 00:30:20|158950.2|158820.2|158960.5|158830.5|158999.5|158832.6|158945.6|158787.1|17
1652833830000|2022-05-18 00:30:30|158958.9|158828.9|158954.7|158824.7|158959|158829|158951.1|158821.1|12
1652833840000|2022-05-18 00:30:40|158957.7|158827.7|158958.7|158828.7|158959.4|158829.4|158956.4|158826.4|22
1652833850000|2022-05-18 00:30:50|158958.3|158828.3|158957.6|158827.6|158961.3|158831.3|158949.1|158819.1|22
1652833860000|2022-05-18 00:31:00|158953.9|158823.9|158956.4|158826.4|158971.5|158841.5|158943.8|158813.8|28
1652833870000|2022-05-18 00:31:10|158957|158827|158942.8|158812.8|158957|158827|158942.8|158812.8|29
1652833880000|2022-05-18 00:31:20|158941.7|158811.7|158947.1|158817.1|158949.5|158819.5|158941.7|158811.7|15
1652833890000|2022-05-18 00:31:30|158943.6|158813.6|158944.6|158814.6|158946.9|158816.9|158940.1|158810.1|18
1652833900000|2022-05-18 00:31:40|158941.5|158811.5|158942.5|158812.5|158950.6|158820.6|158941.4|158811.4|13
1652833910000|2022-05-18 00:31:50|158938.4|158808.4|158950.3|158820.3|158965.5|158835.5|158938.4|158808.4|16
1652833920000|2022-05-18 00:32:00|158941.5|158811.5|158951|158821|158984.3|158826|158940.8|158772.8|20
1652833930000|2022-05-18 00:32:10|158951.3|158821.3|158950.3|158820.3|158953.2|158823.2|158946.4|158816.4|18
1652833940000|2022-05-18 00:32:20|158948.7|158818.7|158950.2|158820.2|158953.9|158823.9|158948.7|158818.7|21
1652833950000|2022-05-18 00:32:30|158952.1|158822.1|158948.4|158818.4|158953.9|158823.9|158943.8|158813.8|24
1652833960000|2022-05-18 00:32:40|158947.4|158817.4|158947.2|158817.2|158989.4|158822.6|158937.9|158777|28
1652833970000|2022-05-18 00:32:50|158944.2|158814.2|158946|158816|158948.1|158818.1|158939.1|158809.1|16
1652833980000|2022-05-18 00:33:00|158949.6|158819.6|158940.7|158810.7|158949.6|158819.6|158940.7|158810.7|16
1652833990000|2022-05-18 00:33:10|158943.3|158813.3|158948.5|158818.5|158948.5|158818.5|158937.7|158807.7|12
1652834000000|2022-05-18 00:33:20|158948.2|158818.2|158951|158821|158958.3|158828.3|158945.5|158815.5|16
1652834010000|2022-05-18 00:33:30|158951.9|158821.9|158945.5|158815.5|158955.4|158825.4|158943.3|158813.3|24
1652834020000|2022-05-18 00:33:40|158943.5|158813.5|158955.5|158825.5|158959.7|158829.7|158943.5|158813.5|20
1652834030000|2022-05-18 00:33:50|158958.3|158828.3|158965.1|158835.1|158968.6|158838.6|158956.5|158826.5|25
1652834040000|2022-05-18 00:34:00|158964.1|158834.1|158965.8|158835.8|158965.8|158835.8|158959.5|158829.5|26
1652834050000|2022-05-18 00:34:10|158964.4|158834.4|158960.3|158830.3|158964.4|158834.4|158960.3|158830.3|27
1652834060000|2022-05-18 00:34:20|158962.3|158832.3|158958.1|158828.1|158964.3|158834.3|158952.1|158822.1|17
1652834070000|2022-05-18 00:34:30|158954.4|158824.4|158959.9|158829.9|158959.9|158829.9|158953.5|158823.5|20
1652834080000|2022-05-18 00:34:40|158958.9|158828.9|158958.5|158828.5|158958.9|158828.9|158952.8|158822.8|9
1652834090000|2022-05-18 00:34:50|158960|158830|158948.7|158818.7|158964.5|158834.5|158947.6|158817.6|20
1652834100000|2022-05-18 00:35:00|158945.4|158815.4|158954.6|158824.6|158962.9|158832.9|158944.6|158814.6|26
1652834110000|2022-05-18 00:35:10|158954.5|158824.5|158955.9|158825.9|158957.9|158827.9|158952.7|158822.7|16
1652834120000|2022-05-18 00:35:20|158952.8|158822.8|158953.4|158823.4|158959.8|158829.8|158946.6|158816.6|21
1652834130000|2022-05-18 00:35:30|158952|158822|158958.2|158828.2|158959.7|158829.7|158947.9|158817.9|26
1652834140000|2022-05-18 00:35:40|158959.1|158829.1|158955.1|158825.1|158959.1|158829.1|158955|158825|20
1652834150000|2022-05-18 00:35:50|158956.4|158826.4|158954.3|158824.3|158956.4|158826.4|158952|158822|18
1652834160000|2022-05-18 00:36:00|158952|158822|158952.7|158822.7|158958.1|158828.1|158952|158822|21
1652834170000|2022-05-18 00:36:10|158952.5|158822.5|158958.3|158828.3|158958.3|158828.3|158952.2|158822.2|18
1652834180000|2022-05-18 00:36:20|158945.2|158815.2|158958.7|158828.7|159018.4|158838.5|158945.2|158774.5|25
1652834190000|2022-05-18 00:36:30|158956.6|158826.6|158960.8|158830.8|158970.2|158840.2|158954.1|158824.1|28
1652834200000|2022-05-18 00:36:40|158967.2|158837.2|158969.9|158839.9|158973.9|158843.9|158964|158834|29
1652834210000|2022-05-18 00:36:50|158966.5|158836.5|158961.8|158831.8|158970|158840|158961.8|158831.8|22
1652834220000|2022-05-18 00:37:00|158959.5|158829.5|158965.7|158835.7|158970.3|158840.3|158959.5|158829.5|20
1652834230000|2022-05-18 00:37:10|158958.8|158828.8|158964.1|158834.1|158965.8|158835.8|158955.9|158825.9|32
1652834240000|2022-05-18 00:37:20|158963.5|158833.5|158962|158832|158965.1|158835.1|158961.5|158831.5|20
1652834250000|2022-05-18 00:37:30|158957.7|158827.7|158962.3|158832.3|159005.7|158834.3|158957.7|158785.5|17
1652834260000|2022-05-18 00:37:40|159001.6|158796.8|158960.6|158830.6|159005.2|158834|158960.4|158789.2|27
1652834270000|2022-05-18 00:37:50|158959.8|158829.8|158958.4|158828.4|158964.7|158834.7|158957.2|158827.2|22
1652834280000|2022-05-18 00:38:00|158958.2|158828.2|158959.3|158829.3|158959.3|158829.3|158951.2|158821.2|21
1652834290000|2022-05-18 00:38:10|158959.5|158829.5|158956.1|158826.1|158960.2|158830.2|158955.7|158825.7|21
1652834300000|2022-05-18 00:38:20|158954.9|158824.9|159006.4|158786.7|159025.5|158832.3|158952.4|158785.7|21
1652834310000|2022-05-18 00:38:30|158964.7|158834.7|158959.6|158829.6|159009.6|158837.3|158954.2|158784|27
1652834320000|2022-05-18 00:38:40|158961.5|158831.5|158973.1|158843.1|158974.2|158844.2|158957.2|158827.2|20
1652834330000|2022-05-18 00:38:50|158976.5|158846.5|158962.3|158832.3|158977|158847|158957.8|158827.8|21
1652834340000|2022-05-18 00:39:00|158960.8|158830.8|158963.3|158833.3|159002.8|158837.4|158954.8|158793.4|29
1652834350000|2022-05-18 00:39:10|158966.4|158836.4|158966|158836|159014.6|158838.1|158951.8|158784.2|23
1652834360000|2022-05-18 00:39:20|158961.1|158831.1|158999.9|158799.3|159002|158839|158954|158795|26
1652834370000|2022-05-18 00:39:30|158965|158835|158962.6|158832.6|158977.2|158847.2|158962.5|158832.5|25
1652834380000|2022-05-18 00:39:40|158962.2|158832.2|158963.5|158833.5|158967.1|158837.1|158962.2|158832.2|28
1652834390000|2022-05-18 00:39:50|158963.4|158833.4|158954.3|158824.3|159011.2|158837.6|158954.3|158785.5|29
1652834400000|2022-05-18 00:40:00|158963.1|158833.1|158960|158830|159012.1|158836.4|158952.2|158792.4|23
1652834410000|2022-05-18 00:40:10|158961.4|158831.4|158964.5|158834.5|158966.1|158836.1|158957.8|158827.8|24
1652834420000|2022-05-18 00:40:20|158960.3|158830.3|158964|158834|159001.4|158834|158943.6|158798.3|19
1652834430000|2022-05-18 00:40:30|158963.9|158833.9|158961.2|158831.2|158964.5|158834.5|158960|158830|24
1652834440000|2022-05-18 00:40:40|158961.5|158831.5|158958.7|158828.7|158965.1|158835.1|158958.1|158828.1|21
1652834450000|2022-05-18 00:40:50|158956.5|158826.5|158955.7|158825.7|158962.8|158832.8|158951.1|158821.1|17
1652834460000|2022-05-18 00:41:00|158956.3|158826.3|158957.4|158827.4|158963.9|158833.9|158953.4|158823.4|26
1652834470000|2022-05-18 00:41:10|158957.6|158827.6|158942.5|158812.5|158966.1|158836.1|158942.5|158812.5|18
1652834480000|2022-05-18 00:41:20|159005.5|158775.9|158963.6|158833.6|159005.5|158833.6|158953.3|158775.9|16
1652834490000|2022-05-18 00:41:30|158962.3|158832.3|158965.3|158835.3|158965.6|158835.6|158959.4|158829.4|21
1652834500000|2022-05-18 00:41:40|158963.1|158833.1|159002.8|158776.9|159002.8|158852.2|158960|158776.9|22
1652834510000|2022-05-18 00:41:50|158984.2|158779.8|158960.5|158830.5|158984.2|158839.1|158955|158779.8|20
1652834520000|2022-05-18 00:42:00|158960.6|158830.6|158967.2|158837.2|158968.8|158838.8|158959.2|158829.2|21
1652834530000|2022-05-18 00:42:10|158967|158837|158964.4|158834.4|158973|158843|158964.4|158834.4|21
1652834540000|2022-05-18 00:42:20|158962.7|158832.7|158982.2|158852.2|158982.2|158852.2|158962.2|158832.2|24
1652834550000|2022-05-18 00:42:30|158979.4|158849.4|158978.3|158848.3|158982.3|158852.3|158977.3|158847.3|11
1652834560000|2022-05-18 00:42:40|158980.5|158850.5|158980.4|158850.4|158988.2|158858.2|158978|158848|15
1652834570000|2022-05-18 00:42:50|158979.4|158849.4|158984.4|158854.4|159017.2|158859.6|158971|158813.1|23
1652834580000|2022-05-18 00:43:00|158984.6|158854.6|158960.5|158830.5|158996|158866|158954.2|158824.2|20
1652834590000|2022-05-18 00:43:10|158956.3|158826.3|158974.5|158844.5|158975.3|158845.3|158956.3|158826.3|16
1652834600000|2022-05-18 00:43:20|158966.4|158836.4|158982.6|158852.6|158982.6|158852.6|158964.5|158834.5|24
1652834610000|2022-05-18 00:43:30|158979.9|158849.9|158972|158842|158981.7|158851.7|158972|158842|31
1652834620000|2022-05-18 00:43:40|158971.9|158841.9|158966.9|158836.9|159003.4|158846.5|158957.6|158802.6|25
1652834630000|2022-05-18 00:43:50|159005.6|158800.4|158964|158834|159005.6|158840.3|158962.4|158799.4|19
1652834640000|2022-05-18 00:44:00|158965.2|158835.2|158967.7|158837.7|158968.5|158838.5|158964.7|158834.7|22
1652834650000|2022-05-18 00:44:10|158966.7|158836.7|158970.8|158840.8|158970.9|158840.9|158966.7|158836.7|11
1652834660000|2022-05-18 00:44:20|158970.7|158840.7|158954.8|158824.8|158972.9|158842.9|158954.8|158824.8|18
1652834670000|2022-05-18 00:44:30|158996.7|158789.4|158961.6|158831.6|158996.7|158837.3|158955.6|158789.4|19
1652834680000|2022-05-18 00:44:40|158964.8|158834.8|158960.6|158830.6|158964.8|158834.8|158954.1|158824.1|12
1652834690000|2022-05-18 00:44:50|158959.8|158829.8|158962.7|158832.7|159024.2|158841.1|158954.6|158771.8|14
1652834700000|2022-05-18 00:45:00|158963.3|158833.3|158966.8|158836.8|158967.6|158837.6|158963.1|158833.1|16
1652834710000|2022-05-18 00:45:10|158965.6|158835.6|158961|158831|158965.6|158835.6|158954.4|158824.4|12
1652834720000|2022-05-18 00:45:20|158961.2|158831.2|158961.2|158831.2|158962.6|158832.6|158958.2|158828.2|14
1652834730000|2022-05-18 00:45:30|159009.8|158794.9|158965.1|158835.1|159009.8|158839.1|158965.1|158794.9|15
1652834740000|2022-05-18 00:45:40|158965.8|158835.8|158965.1|158835.1|158973.7|158843.7|158964.6|158834.6|23
1652834750000|2022-05-18 00:45:50|158970.3|158840.3|158964.7|158834.7|158971.6|158841.6|158964.7|158834.7|22
1652834760000|2022-05-18 00:46:00|158964.9|158834.9|158965.6|158835.6|158967.2|158837.2|158963.8|158833.8|15
1652834770000|2022-05-18 00:46:10|158964.8|158834.8|158966.1|158836.1|158967.6|158837.6|158964.4|158834.4|14
1652834780000|2022-05-18 00:46:20|158979.4|158849.4|158971.7|158841.7|159011.8|158849.4|158956.3|158795.7|23
1652834790000|2022-05-18 00:46:30|158971.5|158841.5|158963.1|158833.1|158972.1|158842.1|158961.1|158831.1|22
1652834800000|2022-05-18 00:46:40|158967.4|158837.4|158970.6|158840.6|158971|158841|158957.8|158827.8|16
1652834810000|2022-05-18 00:46:50|158969.4|158839.4|158971.3|158841.3|158972.8|158842.8|158957.6|158827.6|17
1652834820000|2022-05-18 00:47:00|158964.3|158834.3|158965.2|158835.2|158966.7|158836.7|158959.1|158829.1|14
1652834830000|2022-05-18 00:47:10|158964.7|158834.7|158966.7|158836.7|158996.5|158838.1|158961.1|158796.3|14
1652834840000|2022-05-18 00:47:20|158960.1|158830.1|158965.2|158835.2|158967.7|158837.7|158956.8|158826.8|18
1652834850000|2022-05-18 00:47:30|158965.1|158835.1|158965.2|158835.2|158971.4|158841.4|158959.7|158829.7|17
1652834860000|2022-05-18 00:47:40|158964.7|158834.7|158968.1|158838.1|158970.6|158840.6|158956.3|158826.3|17
1652834870000|2022-05-18 00:47:50|158966.9|158836.9|158975.3|158845.3|158977.8|158847.8|158961.5|158831.5|22
1652834880000|2022-05-18 00:48:00|158970.6|158840.6|158981.7|158851.7|159029.3|158865.2|158967.5|158818.9|24
1652834890000|2022-05-18 00:48:10|158978.6|158848.6|158983.5|158853.5|158988.8|158858.8|158969.8|158839.8|26
1652834900000|2022-05-18 00:48:20|158981.5|158851.5|159044.1|158914.1|159062.2|158932.2|158981.5|158851.5|29
1652834910000|2022-05-18 00:48:30|159043.7|158913.7|159044.7|158914.7|159048|158918|159036.1|158906.1|34
1652834920000|2022-05-18 00:48:40|159045.3|158915.3|159041.5|158911.5|159047.3|158917.3|159039.4|158909.4|25
1652834930000|2022-05-18 00:48:50|159041.8|158911.8|159042.7|158912.7|159054.8|158924.8|159039.7|158909.7|24
1652834940000|2022-05-18 00:49:00|159040.7|158910.7|159042.8|158912.8|159054.7|158924.7|159040.4|158910.4|29
1652834950000|2022-05-18 00:49:10|159042.7|158912.7|159024.8|158894.8|159073.6|158912.7|159024.8|158866.3|18
1652834960000|2022-05-18 00:49:20|159024.7|158894.7|159044.5|158914.5|159051.7|158921.7|159024.7|158894.7|30
1652834970000|2022-05-18 00:49:30|159047.5|158917.5|159039.2|158909.2|159047.9|158917.9|159036.3|158906.3|19
1652834980000|2022-05-18 00:49:40|159036|158906|159032.2|158902.2|159073.3|158908.6|159031.4|158872.5|27
1652834990000|2022-05-18 00:49:50|159032.6|158902.6|159042|158912|159042|158912|159031.5|158901.5|20
1652835000000|2022-05-18 00:50:00|159038.5|158908.5|159037.3|158907.3|159038.5|158908.5|159017.6|158887.6|29
1652835010000|2022-05-18 00:50:10|159034.3|158904.3|159027.6|158897.6|159074.1|158906.5|159020.7|158865|25
1652835020000|2022-05-18 00:50:20|159027.1|158897.1|159025.9|158895.9|159027.1|158897.1|159020.6|158890.6|19
1652835030000|2022-05-18 00:50:30|159024.6|158894.6|159025.8|158895.8|159055.5|158898.2|159020.3|158853.5|13
1652835040000|2022-05-18 00:50:40|159028.4|158898.4|159023.5|158893.5|159028.4|158898.4|159021.2|158891.2|14
1652835050000|2022-05-18 00:50:50|159031.9|158901.9|159024.3|158894.3|159040.3|158910.3|159024.3|158894.3|18
1652835060000|2022-05-18 00:51:00|159025.6|158895.6|159023.4|158893.4|159056.6|158895.6|159016.7|158856.2|21
1652835070000|2022-05-18 00:51:10|159023|158893|159025.7|158895.7|159030.7|158900.7|159023|158893|20
1652835080000|2022-05-18 00:51:20|159027.3|158897.3|159025.1|158895.1|159027.3|158897.3|159022.3|158892.3|14
1652835090000|2022-05-18 00:51:30|159024.4|158894.4|159066.8|158860.6|159095.8|158920.2|159023.2|158858.6|23
1652835100000|2022-05-18 00:51:40|159070.5|158862.6|159038|158908|159070.5|158908.2|159028.9|158862.6|26
1652835110000|2022-05-18 00:51:50|159033.9|158903.9|159041.2|158911.2|159069.8|158912.5|159032.5|158866.6|23
1652835120000|2022-05-18 00:52:00|159043|158913|159037.6|158907.6|159050.3|158920.3|159036|158906|20
1652835130000|2022-05-18 00:52:10|159039.4|158909.4|159038.9|158908.9|159045.4|158915.4|159037.6|158907.6|19
1652835140000|2022-05-18 00:52:20|159040.2|158910.2|159037.9|158907.9|159040.4|158910.4|159032.7|158902.7|23
1652835150000|2022-05-18 00:52:30|159032.4|158902.4|159023|158893|159038.7|158908.7|159022.5|158892.5|24
1652835160000|2022-05-18 00:52:40|159023.1|158893.1|159026.1|158896.1|159027.8|158897.8|159023.1|158893.1|12
1652835170000|2022-05-18 00:52:50|159024.8|158894.8|159028.1|158898.1|159059.5|158899|159024.2|158859|11
1652835180000|2022-05-18 00:53:00|159015.4|158885.4|159018.5|158888.5|159060.2|158894.9|159014.3|158858.6|10
1652835190000|2022-05-18 00:53:10|159017.8|158887.8|159028.4|158898.4|159068.4|158903.3|159017.3|158847.2|25
1652835200000|2022-05-18 00:53:20|159026.8|158896.8|159018.9|158888.9|159027.5|158897.5|159018.8|158888.8|12
1652835210000|2022-05-18 00:53:30|159018.6|158888.6|159025.6|158895.6|159025.6|158895.6|159013.8|158883.8|15
1652835220000|2022-05-18 00:53:40|159024.7|158894.7|159021.5|158891.5|159024.9|158894.9|159015.3|158885.3|16
1652835230000|2022-05-18 00:53:50|159021.6|158891.6|159014.4|158884.4|159022.5|158892.5|159012|158882|16
1652835240000|2022-05-18 00:54:00|159014.3|158884.3|159011.7|158881.7|159027.9|158897.9|159006.4|158876.4|22
1652835250000|2022-05-18 00:54:10|159009.4|158879.4|159013.3|158883.3|159033.7|158903.7|159005.8|158875.8|26
1652835260000|2022-05-18 00:54:20|159030.9|158900.9|159020.4|158890.4|159030.9|158900.9|159006.3|158876.3|22
1652835270000|2022-05-18 00:54:30|159021.8|158891.8|159019.5|158889.5|159030.6|158900.6|159017.5|158887.5|21
1652835280000|2022-05-18 00:54:40|159019.4|158889.4|159021.4|158891.4|159022.6|158892.6|159019|158889|8
1652835290000|2022-05-18 00:54:50|159020.4|158890.4|159014.5|158884.5|159021.2|158891.2|159005|158875|12
1652835300000|2022-05-18 00:55:00|159038.8|158908.8|159077.7|158947.7|159077.7|158947.7|159030|158900|33
1652835310000|2022-05-18 00:55:10|159069|158939|159076|158946|159080|158950|159059.1|158929.1|30
1652835320000|2022-05-18 00:55:20|159066.1|158936.1|159073.3|158943.3|159078.4|158948.4|159065.1|158935.1|27
1652835330000|2022-05-18 00:55:30|159065.7|158935.7|159077.9|158947.9|159078.4|158948.4|159065.7|158935.7|26
1652835340000|2022-05-18 00:55:40|159077.7|158947.7|159075.7|158945.7|159079.7|158949.7|159066.4|158936.4|24
1652835350000|2022-05-18 00:55:50|159081.8|158951.8|159080.8|158950.8|159125.6|158955.6|159063.2|158894.9|33
1652835360000|2022-05-18 00:56:00|159080.5|158950.5|159077.5|158947.5|159083.8|158953.8|159066.4|158936.4|34
1652835370000|2022-05-18 00:56:10|159075.4|158945.4|159066.6|158936.6|159078.5|158948.5|159066.2|158936.2|19
1652835380000|2022-05-18 00:56:20|159067.7|158937.7|159070|158940|159082.3|158952.3|159064.7|158934.7|29
1652835390000|2022-05-18 00:56:30|159072|158942|159080.4|158950.4|159080.5|158950.5|159065.4|158935.4|25
1652835400000|2022-05-18 00:56:40|159081.8|158951.8|159075.1|158945.1|159082.7|158952.7|159070.4|158940.4|28
1652835410000|2022-05-18 00:56:50|159075|158945|159081.5|158951.5|159087.8|158957.8|159072.2|158942.2|28
1652835420000|2022-05-18 00:57:00|159082.5|158952.5|159075.8|158945.8|159083.6|158953.6|159071.2|158941.2|24
1652835430000|2022-05-18 00:57:10|159076.4|158946.4|159069.5|158939.5|159081.2|158951.2|159069.1|158939.1|27
1652835440000|2022-05-18 00:57:20|159071.1|158941.1|159079.6|158949.6|159079.6|158949.6|159069.2|158939.2|24
1652835450000|2022-05-18 00:57:30|159078.9|158948.9|159077|158947|159078.9|158948.9|159070.3|158940.3|21
1652835460000|2022-05-18 00:57:40|159080|158950|159078.1|158948.1|159083.8|158953.8|159071|158941|29
1652835470000|2022-05-18 00:57:50|159075.8|158945.8|159077.2|158947.2|159078.6|158948.6|159072.5|158942.5|24
1652835480000|2022-05-18 00:58:00|159075.1|158945.1|159068.6|158938.6|159078.7|158948.7|159067|158937|19
1652835490000|2022-05-18 00:58:10|159064.7|158934.7|159069.8|158939.8|159073.2|158943.2|159064.7|158934.7|24
1652835500000|2022-05-18 00:58:20|159071.9|158941.9|159071.2|158941.2|159073.2|158943.2|159069.9|158939.9|25
1652835510000|2022-05-18 00:58:30|159073.8|158943.8|159077.3|158947.3|159078.8|158948.8|159068.3|158938.3|20
1652835520000|2022-05-18 00:58:40|159074.8|158944.8|159081|158951|159081|158951|159070.4|158940.4|16
1652835530000|2022-05-18 00:58:50|159078.3|158948.3|159082.7|158952.7|159086|158956|159074.6|158944.6|23
1652835540000|2022-05-18 00:59:00|159077.2|158947.2|159083|158953|159095.6|158965.6|159077.2|158947.2|27
1652835550000|2022-05-18 00:59:10|159085.2|158955.2|159078.7|158948.7|159091.7|158961.7|159078.7|158948.7|28
1652835560000|2022-05-18 00:59:20|159079.6|158949.6|159073.6|158943.6|159091.7|158961.7|159073.6|158943.6|23
1652835570000|2022-05-18 00:59:30|159077.4|158947.4|159079.8|158949.8|159085.5|158955.5|159072.3|158942.3|27
1652835580000|2022-05-18 00:59:40|159079.9|158949.9|159073.5|158943.5|159079.9|158949.9|159070.6|158940.6|31
1652835590000|2022-05-18 00:59:50|159072.6|158942.6|159071.8|158941.8|159078.6|158948.6|159070|158940|29
1652835600000|2022-05-18 01:00:00|159069.7|158939.7|159071.3|158941.3|159084.7|158954.7|159066.6|158936.6|30
1652835610000|2022-05-18 01:00:10|159073.7|158943.7|159076.6|158946.6|159079|158949|159068|158938|30
1652835620000|2022-05-18 01:00:20|159075.8|158945.8|159072.7|158942.7|159077.2|158947.2|159070.1|158940.1|30
1652835630000|2022-05-18 01:00:30|159073.7|158943.7|159080.2|158950.2|159080.2|158950.2|159056.4|158926.4|32
1652835640000|2022-05-18 01:00:40|159072.7|158942.7|159075.7|158945.7|159079.5|158949.5|159064.5|158934.5|35
1652835650000|2022-05-18 01:00:50|159074.3|158944.3|159072.6|158942.6|159083.9|158953.9|159070.6|158940.6|33
1652835660000|2022-05-18 01:01:00|159071.8|158941.8|159061|158931|159079.6|158949.6|159061|158931|26
1652835670000|2022-05-18 01:01:10|159057.1|158927.1|159068.9|158938.9|159072.6|158942.6|159057.1|158927.1|29
1652835680000|2022-05-18 01:01:20|159069.7|158939.7|159068.8|158938.8|159073|158943|159064.8|158934.8|26
1652835690000|2022-05-18 01:01:30|159068.9|158938.9|159069.9|158939.9|159081.4|158951.4|159067|158937|30
1652835700000|2022-05-18 01:01:40|159071|158941|159073.7|158943.7|159082.8|158952.8|159070.3|158940.3|27
1652835710000|2022-05-18 01:01:50|159075.7|158945.7|159070.6|158940.6|159085.2|158955.2|159064.8|158934.8|35
1652835720000|2022-05-18 01:02:00|159071|158941|159069.1|158939.1|159073|158943|159066.5|158936.5|22
1652835730000|2022-05-18 01:02:10|159068.2|158938.2|159071.1|158941.1|159071.2|158941.2|159065.5|158935.5|26
1652835740000|2022-05-18 01:02:20|159071.2|158941.2|159072.9|158942.9|159072.9|158942.9|159056.2|158926.2|26
1652835750000|2022-05-18 01:02:30|159071.5|158941.5|159068.3|158938.3|159076|158946|159060.7|158930.7|29
1652835760000|2022-05-18 01:02:40|159072.9|158942.9|159066.1|158936.1|159074.5|158944.5|159060.6|158930.6|26
1652835770000|2022-05-18 01:02:50|159071.7|158941.7|159073.5|158943.5|159073.5|158943.5|159057.1|158927.1|24
1652835780000|2022-05-18 01:03:00|159071.6|158941.6|159067.3|158937.3|159075.3|158945.3|159066.6|158936.6|28
1652835790000|2022-05-18 01:03:10|159066.1|158936.1|159072.2|158942.2|159075.2|158945.2|159058.9|158928.9|25
1652835800000|2022-05-18 01:03:20|159062.3|158932.3|159058.7|158928.7|159078|158948|159055.8|158925.8|30
1652835810000|2022-05-18 01:03:30|159062.4|158932.4|159069.6|158939.6|159084.6|158954.6|159050|158920|33
1652835820000|2022-05-18 01:03:40|159071.1|158941.1|159070.8|158940.8|159082.1|158952.1|159060.4|158930.4|30
1652835830000|2022-05-18 01:03:50|159071.9|158941.9|159073.8|158943.8|159076.1|158946.1|159068.9|158938.9|26
1652835840000|2022-05-18 01:04:00|159076.7|158946.7|159074.2|158944.2|159080.3|158950.3|159072|158942|26
1652835850000|2022-05-18 01:04:10|159074.3|158944.3|159062|158932|159085.7|158955.7|159041.4|158911.4|31
1652835860000|2022-05-18 01:04:20|159060|158930|159071.1|158941.1|159078.6|158948.6|159060|158930|26
1652835870000|2022-05-18 01:04:30|159067.1|158937.1|159068.2|158938.2|159075.1|158945.1|159065.9|158935.9|29
1652835880000|2022-05-18 01:04:40|159066.4|158936.4|159073.1|158943.1|159073.1|158943.1|159066.4|158936.4|20
1652835890000|2022-05-18 01:04:50|159072.4|158942.4|159068.9|158938.9|159076.6|158946.6|159067.1|158937.1|30
1652835900000|2022-05-18 01:05:00|159067.9|158937.9|159064.3|158934.3|159073.1|158943.1|159058.6|158928.6|24
1652835910000|2022-05-18 01:05:10|159062|158932|159062.8|158932.8|159074.4|158944.4|159058.4|158928.4|33
1652835920000|2022-05-18 01:05:20|159062.3|158932.3|159065.7|158935.7|159076|158946|159060|158930|30
1652835930000|2022-05-18 01:05:30|159057.8|158927.8|159063|158933|159075.7|158945.7|159057.8|158927.8|26
1652835940000|2022-05-18 01:05:40|159063.3|158933.3|159067.8|158937.8|159071.2|158941.2|159063.3|158933.3|23
1652835950000|2022-05-18 01:05:50|159068.6|158938.6|159070.5|158940.5|159072.4|158942.4|159066.9|158936.9|18
1652835960000|2022-05-18 01:06:00|159067.4|158937.4|159072.6|158942.6|159077.7|158947.7|159056.6|158926.6|32
1652835970000|2022-05-18 01:06:10|159067.9|158937.9|159062.8|158932.8|159073.7|158943.7|159061.8|158931.8|21
1652835980000|2022-05-18 01:06:20|159063.4|158933.4|159074.9|158944.9|159075.3|158945.3|159062.8|158932.8|32
1652835990000|2022-05-18 01:06:30|159071.9|158941.9|159073.3|158943.3|159074.6|158944.6|159068.1|158938.1|31
1652836000000|2022-05-18 01:06:40|159071.5|158941.5|159064.6|158934.6|159071.5|158941.5|159064.6|158934.6|19
1652836010000|2022-05-18 01:06:50|159065|158935|159061.1|158931.1|159073.2|158943.2|159055.6|158925.6|24
1652836020000|2022-05-18 01:07:00|159060.1|158930.1|159065.9|158935.9|159073.8|158943.8|159059.4|158929.4|29
1652836030000|2022-05-18 01:07:10|159065.6|158935.6|159054.9|158924.9|159072.1|158942.1|159054.9|158924.9|23
1652836040000|2022-05-18 01:07:20|159061.5|158931.5|159066.8|158936.8|159074.9|158944.9|159058.8|158928.8|26
1652836050000|2022-05-18 01:07:30|159064.7|158934.7|159067.9|158937.9|159070.7|158940.7|159064.7|158934.7|17
1652836060000|2022-05-18 01:07:40|159071.1|158941.1|159065.4|158935.4|159071.9|158941.9|159062.3|158932.3|20
1652836070000|2022-05-18 01:07:50|159067.1|158937.1|159064.1|158934.1|159074.3|158944.3|159064.1|158934.1|20
1652836080000|2022-05-18 01:08:00|159064|158934|159066.7|158936.7|159069.3|158939.3|159064|158934|25
1652836090000|2022-05-18 01:08:10|159068.6|158938.6|159081.1|158951.1|159081.1|158951.1|159057.3|158927.3|9
1652836100000|2022-05-18 01:08:20|159081.6|158951.6|159075|158945|159081.9|158951.9|159071.8|158941.8|13
1652836110000|2022-05-18 01:08:30|159062.7|158932.7|159073.5|158943.5|159074.5|158944.5|159061.9|158931.9|18
1652836120000|2022-05-18 01:08:40|159072.3|158942.3|159071.9|158941.9|159072.6|158942.6|159065.6|158935.6|22
1652836130000|2022-05-18 01:08:50|159072.7|158942.7|159063.5|158933.5|159072.7|158942.7|159061.4|158931.4|10
1652836140000|2022-05-18 01:09:00|159066.3|158936.3|159069.6|158939.6|159073.8|158943.8|159064.2|158934.2|17
1652836150000|2022-05-18 01:09:10|159067.7|158937.7|159060.4|158930.4|159069.2|158939.2|159055.5|158925.5|16
1652836160000|2022-05-18 01:09:20|159059.7|158929.7|159066.6|158936.6|159069.2|158939.2|159056.3|158926.3|12
1652836170000|2022-05-18 01:09:30|159065.9|158935.9|159061.5|158931.5|159065.9|158935.9|159061.3|158931.3|7
1652836180000|2022-05-18 01:09:40|159061.4|158931.4|159066.9|158936.9|159069.4|158939.4|159050.6|158920.6|13
1652836190000|2022-05-18 01:09:50|159066.5|158936.5|159064.2|158934.2|159068.2|158938.2|159064.1|158934.1|24
1652836200000|2022-05-18 01:10:00|159067.3|158937.3|159061|158931|159069.8|158939.8|159050|158920|23
1652836210000|2022-05-18 01:10:10|159059.7|158929.7|159058.9|158928.9|159072.7|158942.7|159053.8|158923.8|26
1652836220000|2022-05-18 01:10:20|159065.8|158935.8|159067.9|158937.9|159072.7|158942.7|159057.6|158927.6|26
1652836230000|2022-05-18 01:10:30|159068|158938|159064.5|158934.5|159072.8|158942.8|159063.3|158933.3|18
1652836240000|2022-05-18 01:10:40|159065.1|158935.1|159064.1|158934.1|159068.9|158938.9|159063.9|158933.9|22
1652836250000|2022-05-18 01:10:50|159065|158935|159063.9|158933.9|159067.5|158937.5|159060.1|158930.1|23
1652836260000|2022-05-18 01:11:00|159061.1|158931.1|159056.8|158926.8|159063.4|158933.4|159055.2|158925.2|28
1652836270000|2022-05-18 01:11:10|159060.5|158930.5|159067.7|158937.7|159071|158941|159057|158927|25
1652836280000|2022-05-18 01:11:20|159062.2|158932.2|159066.3|158936.3|159073.4|158943.4|159060.1|158930.1|24
1652836290000|2022-05-18 01:11:30|159063.1|158933.1|159063|158933|159067|158937|159059.6|158929.6|26
1652836300000|2022-05-18 01:11:40|159061.6|158931.6|159057.1|158927.1|159066.2|158936.2|159056.9|158926.9|22
1652836310000|2022-05-18 01:11:50|159057|158927|159056.9|158926.9|159067.9|158937.9|159050.6|158920.6|32
1652836320000|2022-05-18 01:12:00|159058.2|158928.2|159060.5|158930.5|159068.4|158938.4|159056.9|158926.9|31
1652836330000|2022-05-18 01:12:10|159062.2|158932.2|159066.1|158936.1|159068.7|158938.7|159060.1|158930.1|22
1652836340000|2022-05-18 01:12:20|159068.4|158938.4|159069.1|158939.1|159074.6|158944.6|159064.8|158934.8|22
1652836350000|2022-05-18 01:12:30|159068.1|158938.1|159064.8|158934.8|159073.8|158943.8|159064|158934|27
1652836360000|2022-05-18 01:12:40|159067.9|158937.9|159053.2|158923.2|159068.3|158938.3|159049|158919|22
1652836370000|2022-05-18 01:12:50|159051.7|158921.7|159068.3|158938.3|159068.3|158938.3|159048.3|158918.3|24
1652836380000|2022-05-18 01:13:00|159068.1|158938.1|159061.9|158931.9|159074.6|158944.6|159052.5|158922.5|31
1652836390000|2022-05-18 01:13:10|159060.9|158930.9|159068.7|158938.7|159070.3|158940.3|159060.9|158930.9|18
1652836400000|2022-05-18 01:13:20|159068|158938|159065|158935|159068|158938|159064.6|158934.6|19
1652836410000|2022-05-18 01:13:30|159064.9|158934.9|159052.5|158922.5|159069.9|158939.9|159052.5|158922.5|17
1652836420000|2022-05-18 01:13:40|159058.3|158928.3|159062.4|158932.4|159064.1|158934.1|159055.1|158925.1|26
1652836430000|2022-05-18 01:13:50|159069|158939|159066.1|158936.1|159075.5|158945.5|159057.1|158927.1|28
1652836440000|2022-05-18 01:14:00|159057.2|158927.2|159066.4|158936.4|159067.2|158937.2|159054.1|158924.1|23
1652836450000|2022-05-18 01:14:10|159074.2|158944.2|159065.3|158935.3|159074.2|158944.2|159060.8|158930.8|17
1652836460000|2022-05-18 01:14:20|159068.1|158938.1|159066.3|158936.3|159070.5|158940.5|159065|158935|22
1652836470000|2022-05-18 01:14:30|159065.3|158935.3|159065|158935|159069.3|158939.3|159061.7|158931.7|22
1652836480000|2022-05-18 01:14:40|159067.3|158937.3|159066.4|158936.4|159069.3|158939.3|159066|158936|22
1652836490000|2022-05-18 01:14:50|159069.7|158939.7|159063.5|158933.5|159071.5|158941.5|159058.3|158928.3|28
1652836500000|2022-05-18 01:15:00|159063|158933|159064|158934|159070|158940|159060.3|158930.3|21
1652836510000|2022-05-18 01:15:10|159064.7|158934.7|159068.5|158938.5|159068.5|158938.5|159062.4|158932.4|28
1652836520000|2022-05-18 01:15:20|159068.4|158938.4|159068.2|158938.2|159070.2|158940.2|159057.4|158927.4|28
1652836530000|2022-05-18 01:15:30|159072|158942|159071|158941|159074.1|158944.1|159063.4|158933.4|34
1652836540000|2022-05-18 01:15:40|159068.6|158938.6|159069.6|158939.6|159077.8|158947.8|159062.5|158932.5|31
1652836550000|2022-05-18 01:15:50|159067.3|158937.3|159075.6|158945.6|159084.8|158954.8|159065.7|158935.7|31
1652836560000|2022-05-18 01:16:00|159072.5|158942.5|159072.5|158942.5|159075.9|158945.9|159071.3|158941.3|26
1652836570000|2022-05-18 01:16:10|159072.8|158942.8|159067|158937|159074|158944|159066.5|158936.5|17
1652836580000|2022-05-18 01:16:20|159083|158953|159079.6|158949.6|159083|158953|159058|158928|24
1652836590000|2022-05-18 01:16:30|159078|158948|159072.2|158942.2|159082.4|158952.4|159072.1|158942.1|20
1652836600000|2022-05-18 01:16:40|159072.8|158942.8|159075.3|158945.3|159075.3|158945.3|159070.4|158940.4|20
1652836610000|2022-05-18 01:16:50|159074.5|158944.5|159076.7|158946.7|159079.9|158949.9|159074.5|158944.5|17
1652836620000|2022-05-18 01:17:00|159076.5|158946.5|159078|158948|159082.6|158952.6|159074.1|158944.1|8
1652836630000|2022-05-18 01:17:10|159078.8|158948.8|159076.9|158946.9|159079|158949|159074.8|158944.8|14
1652836640000|2022-05-18 01:17:20|159079.3|158949.3|159063.3|158933.3|159088.9|158958.9|159063.3|158933.3|17
1652836650000|2022-05-18 01:17:30|159066.9|158936.9|159087.2|158957.2|159087.7|158957.7|159063.2|158933.2|16
1652836660000|2022-05-18 01:17:40|159088.3|158958.3|159085.7|158955.7|159090.6|158960.6|159066.4|158936.4|14
1652836670000|2022-05-18 01:17:50|159068|158938|159083.9|158953.9|159083.9|158953.9|159063.7|158933.7|21
1652836680000|2022-05-18 01:18:00|159076.8|158946.8|159074.6|158944.6|159078.3|158948.3|159069.2|158939.2|21
1652836690000|2022-05-18 01:18:10|159072.1|158942.1|159077.6|158947.6|159079.6|158949.6|159070.7|158940.7|18
1652836700000|2022-05-18 01:18:20|159077.9|158947.9|159076.9|158946.9|159081.2|158951.2|159074.7|158944.7|17
1652836710000|2022-05-18 01:18:30|159077.2|158947.2|159075.4|158945.4|159081.5|158951.5|159072.6|158942.6|17
1652836720000|2022-05-18 01:18:40|159078.2|158948.2|159078.8|158948.8|159080.3|158950.3|159072.8|158942.8|22
1652836730000|2022-05-18 01:18:50|159078.4|158948.4|159070|158940|159080|158950|159068.3|158938.3|21
1652836740000|2022-05-18 01:19:00|159072.3|158942.3|159079.9|158949.9|159080.4|158950.4|159071.4|158941.4|17
1652836750000|2022-05-18 01:19:10|159078|158948|159077.1|158947.1|159082.4|158952.4|159071.2|158941.2|18
1652836760000|2022-05-18 01:19:20|159072.8|158942.8|159061.1|158931.1|159079.5|158949.5|159060.7|158930.7|24
1652836770000|2022-05-18 01:19:30|159063.2|158933.2|159069.4|158939.4|159072.4|158942.4|159056.5|158926.5|15
1652836780000|2022-05-18 01:19:40|159069.1|158939.1|159077.2|158947.2|159077.2|158947.2|159063.5|158933.5|22
1652836790000|2022-05-18 01:19:50|159073.3|158943.3|159066.8|158936.8|159073.3|158943.3|159066.3|158936.3|11
1652836800000|2022-05-18 01:20:00|159068.1|158938.1|159076.1|158946.1|159079.7|158949.7|159068.1|158938.1|15
1652836810000|2022-05-18 01:20:10|159078.1|158948.1|159073.9|158943.9|159078.4|158948.4|159060.7|158930.7|21
1652836820000|2022-05-18 01:20:20|159071.9|158941.9|159068.5|158938.5|159077.3|158947.3|159050|158920|14
1652836830000|2022-05-18 01:20:30|159066.3|158936.3|159070.4|158940.4|159081.4|158951.4|159065.8|158935.8|24
1652836840000|2022-05-18 01:20:40|159072.3|158942.3|159062.2|158932.2|159077.7|158947.7|159062.2|158932.2|18
1652836850000|2022-05-18 01:20:50|159061.6|158931.6|159068.1|158938.1|159075.4|158945.4|159061.6|158931.6|18
1652836860000|2022-05-18 01:21:00|159068.2|158938.2|159067.4|158937.4|159074.4|158944.4|159065.8|158935.8|21
1652836870000|2022-05-18 01:21:10|159069.4|158939.4|159057.5|158927.5|159070.8|158940.8|159056.3|158926.3|16
1652836880000|2022-05-18 01:21:20|159063.3|158933.3|159070.2|158940.2|159084.1|158954.1|159063.3|158933.3|28
1652836890000|2022-05-18 01:21:30|159069.3|158939.3|159073.1|158943.1|159075.9|158945.9|159065.1|158935.1|15
1652836900000|2022-05-18 01:21:40|159073.7|158943.7|159071.5|158941.5|159075|158945|159066.1|158936.1|19
1652836910000|2022-05-18 01:21:50|159073|158943|159078.8|158948.8|159081.7|158951.7|159060.4|158930.4|19
1652836920000|2022-05-18 01:22:00|159080.6|158950.6|159069.9|158939.9|159083.5|158953.5|159069.4|158939.4|20
1652836930000|2022-05-18 01:22:10|159069.1|158939.1|159076.2|158946.2|159077.9|158947.9|159067.6|158937.6|24
1652836940000|2022-05-18 01:22:20|159075.3|158945.3|159069.7|158939.7|159078|158948|159069.7|158939.7|22
1652836950000|2022-05-18 01:22:30|159071.6|158941.6|159069.6|158939.6|159081.2|158951.2|159069.6|158939.6|15
1652836960000|2022-05-18 01:22:40|159071.8|158941.8|159084|158954|159084|158954|159067.4|158937.4|16
1652836970000|2022-05-18 01:22:50|159086.4|158956.4|159084.3|158954.3|159093.3|158963.3|159083.1|158953.1|13
1652836980000|2022-05-18 01:23:00|159083.8|158953.8|159088.8|158958.8|159089.6|158959.6|159072.9|158942.9|27
1652836990000|2022-05-18 01:23:10|159087.5|158957.5|159078.2|158948.2|159087.5|158957.5|159068.8|158938.8|24
1652837000000|2022-05-18 01:23:20|159074.1|158944.1|159092.9|158962.9|159092.9|158962.9|159074.1|158944.1|23
1652837010000|2022-05-18 01:23:30|159082.2|158952.2|159077.3|158947.3|159082.2|158952.2|159072.6|158942.6|21
1652837020000|2022-05-18 01:23:40|159076.5|158946.5|159083.5|158953.5|159087.3|158957.3|159076.2|158946.2|18
1652837030000|2022-05-18 01:23:50|159082.3|158952.3|159075.8|158945.8|159089|158959|159075.8|158945.8|17
1652837040000|2022-05-18 01:24:00|159077.7|158947.7|159083.3|158953.3|159085.6|158955.6|159065.5|158935.5|23
1652837050000|2022-05-18 01:24:10|159082.1|158952.1|159072.1|158942.1|159085.7|158955.7|159072.1|158942.1|24
1652837060000|2022-05-18 01:24:20|159074.4|158944.4|159077.1|158947.1|159078.9|158948.9|159071.7|158941.7|17
1652837070000|2022-05-18 01:24:30|159077.3|158947.3|159085.1|158955.1|159085.1|158955.1|159074.4|158944.4|13
1652837080000|2022-05-18 01:24:40|159070.8|158940.8|159071|158941|159085|158955|159056|158926|21
1652837090000|2022-05-18 01:24:50|159060|158930|159077.7|158947.7|159088.5|158958.5|159060|158930|17
1652837100000|2022-05-18 01:25:00|159080.7|158950.7|159081.5|158951.5|159082|158952|159070.5|158940.5|20
1652837110000|2022-05-18 01:25:10|159078.9|158948.9|159073.3|158943.3|159085.7|158955.7|159068|158938|18
1652837120000|2022-05-18 01:25:20|159074.7|158944.7|159077.9|158947.9|159081.8|158951.8|159074.7|158944.7|19
1652837130000|2022-05-18 01:25:30|159069.4|158939.4|159077.6|158947.6|159082.2|158952.2|159068.1|158938.1|21
1652837140000|2022-05-18 01:25:40|159077.7|158947.7|159078.1|158948.1|159081.1|158951.1|159072.9|158942.9|22
1652837150000|2022-05-18 01:25:50|159078.8|158948.8|159062.4|158932.4|159088.5|158958.5|159062.4|158932.4|6
1652837160000|2022-05-18 01:26:00|159073.7|158943.7|159150.6|159020.6|159150.9|159020.9|159073.7|158943.7|23
1652837170000|2022-05-18 01:26:10|159148.2|159018.2|159157.9|159027.9|159162.7|159032.7|159135.5|159005.5|29
1652837180000|2022-05-18 01:26:20|159157.3|159027.3|159167|159037|159167|159037|159154.4|159024.4|20
1652837190000|2022-05-18 01:26:30|159166.3|159036.3|159158.5|159028.5|159166.3|159036.3|159158.5|159028.5|15
1652837200000|2022-05-18 01:26:40|159155.2|159025.2|159173.8|159043.8|159219.5|159060.9|159155.2|159011.9|17
1652837210000|2022-05-18 01:26:50|159176.2|159046.2|159176.2|159046.2|159181.8|159051.8|159168.4|159038.4|11
1652837220000|2022-05-18 01:27:00|159175.7|159045.7|159193.4|159063.4|159195.8|159065.8|159175.7|159045.7|13
1652837230000|2022-05-18 01:27:10|159193.3|159063.3|159185.5|159055.5|159193.3|159063.3|159162.6|159032.6|12
1652837240000|2022-05-18 01:27:20|159184.7|159054.7|159193.8|159063.8|159194.5|159064.5|159182.2|159052.2|12
1652837250000|2022-05-18 01:27:30|159193.9|159063.9|159199.6|159069.6|159199.6|159069.6|159186.2|159056.2|10
1652837260000|2022-05-18 01:27:40|159206.9|159076.9|159178.7|159048.7|159211.4|159081.4|159158.2|159028.2|12
1652837270000|2022-05-18 01:27:50|159180.5|159050.5|159168.1|159038.1|159200.3|159070.3|159161|159031|15
1652837280000|2022-05-18 01:28:00|159179.3|159049.3|159172.3|159042.3|159184.7|159054.7|159172.3|159042.3|20
1652837290000|2022-05-18 01:28:10|159172.1|159042.1|159167.2|159037.2|159180.3|159050.3|159166.5|159036.5|15
1652837300000|2022-05-18 01:28:20|159169|159039|159202|159072|159255|159072|159163.6|158999.6|20
1652837310000|2022-05-18 01:28:30|159189.6|159059.6|159180.5|159050.5|159211.8|159081.8|159180.5|159050.5|13
1652837320000|2022-05-18 01:28:40|159180.3|159050.3|159170.1|159040.1|159185.8|159055.8|159167.5|159037.5|12
1652837330000|2022-05-18 01:28:50|159172.1|159042.1|159171|159041|159186.3|159056.3|159162.3|159032.3|16
1652837340000|2022-05-18 01:29:00|159173.4|159043.4|159165.1|159035.1|159173.4|159043.4|159157.9|159027.9|16
1652837350000|2022-05-18 01:29:10|159166|159036|159163.5|159033.5|159199.5|159040.7|159157.5|158996.2|13
1652837360000|2022-05-18 01:29:20|159163.9|159033.9|159167.2|159037.2|159205.2|159037.2|159151.5|158998.2|14
1652837370000|2022-05-18 01:29:30|159166.5|159036.5|159157.8|159027.8|159200.8|159036.5|159151.8|158997|9
1652837380000|2022-05-18 01:29:40|159165.3|159035.3|159165.4|159035.4|159166.8|159036.8|159154.7|159024.7|13
1652837390000|2022-05-18 01:29:50|159166.6|159036.6|159171.3|159041.3|159171.8|159041.8|159164.5|159034.5|15
1652837400000|2022-05-18 01:30:00|159171.5|159041.5|159241.7|159111.7|159242|159112|159164.3|159034.3|37
1652837410000|2022-05-18 01:30:10|159238.6|159108.6|159323.6|159193.6|159327.3|159197.3|159235|159105|39
1652837420000|2022-05-18 01:30:20|159319.4|159189.4|159324.1|159194.1|159331.3|159201.3|159317.3|159187.3|36
1652837430000|2022-05-18 01:30:30|159326.3|159196.3|159329.3|159199.3|159334.4|159204.4|159323|159193|34
1652837440000|2022-05-18 01:30:40|159330.1|159200.1|159318.7|159188.7|159334.2|159204.2|159314|159184|32
1652837450000|2022-05-18 01:30:50|159319.1|159189.1|159327.9|159197.9|159328.7|159198.7|159318.7|159188.7|32
1652837460000|2022-05-18 01:31:00|159325.7|159195.7|159317.9|159187.9|159326.4|159196.4|159311|159181|30
1652837470000|2022-05-18 01:31:10|159318.5|159188.5|159318|159188|159326.6|159196.6|159312.8|159182.8|32
1652837480000|2022-05-18 01:31:20|159323.1|159193.1|159324.7|159194.7|159327.9|159197.9|159320.1|159190.1|33
1652837490000|2022-05-18 01:31:30|159327.8|159197.8|159322|159192|159332.3|159202.3|159317.9|159187.9|35
1652837500000|2022-05-18 01:31:40|159322.1|159192.1|159317.2|159187.2|159328.3|159198.3|159312.8|159182.8|28
1652837510000|2022-05-18 01:31:50|159315.5|159185.5|159329.4|159199.4|159329.4|159199.4|159315.5|159185.5|34
1652837520000|2022-05-18 01:32:00|159326.6|159196.6|159319.1|159189.1|159328.8|159198.8|159316.9|159186.9|34
1652837530000|2022-05-18 01:32:10|159320.1|159190.1|159340.2|159210.2|159343.2|159213.2|159309.8|159179.8|34
1652837540000|2022-05-18 01:32:20|159339.5|159209.5|159334.9|159204.9|159343.9|159213.9|159331.9|159201.9|32
1652837550000|2022-05-18 01:32:30|159335.1|159205.1|159332.8|159202.8|159338.6|159208.6|159332.8|159202.8|29
1652837560000|2022-05-18 01:32:40|159333.8|159203.8|159340.2|159210.2|159340.2|159210.2|159333.8|159203.8|29
1652837570000|2022-05-18 01:32:50|159339.7|159209.7|159339.1|159209.1|159341.8|159211.8|159327.6|159197.6|29
1652837580000|2022-05-18 01:33:00|159338.8|159208.8|159440.2|159310.2|159442.9|159312.9|159331.6|159201.6|34
1652837590000|2022-05-18 01:33:10|159436.4|159306.4|159443.5|159313.5|159449.1|159319.1|159435.3|159305.3|31
1652837600000|2022-05-18 01:33:20|159444|159314|159443.7|159313.7|159445.9|159315.9|159434.7|159304.7|33
1652837610000|2022-05-18 01:33:30|159446.8|159316.8|159448.7|159318.7|159454.4|159324.4|159439|159309|31
1652837620000|2022-05-18 01:33:40|159448.9|159318.9|159441.6|159311.6|159448.9|159318.9|159424.1|159294.1|27
1652837630000|2022-05-18 01:33:50|159444.7|159314.7|159438.7|159308.7|159448.4|159318.4|159433.7|159303.7|20
1652837640000|2022-05-18 01:34:00|159439.4|159309.4|159436.7|159306.7|159454.2|159324.2|159432.6|159302.6|31
1652837650000|2022-05-18 01:34:10|159436.9|159306.9|159421.8|159331.8|159440.9|159337.1|159420.4|159306.2|25
1652837660000|2022-05-18 01:34:20|159421.7|159331.7|159441.8|159311.8|159441.8|159331.7|159420|159310.1|20
1652837670000|2022-05-18 01:34:30|159441|159311|159491.7|159361.7|159506.5|159379.4|159441|159311|27
1652837680000|2022-05-18 01:34:40|159488.6|159358.6|159488.3|159358.3|159501.3|159371.3|159483.6|159353.6|33
1652837690000|2022-05-18 01:34:50|159487.9|159357.9|159484.8|159354.8|159495.1|159365.1|159484.4|159354.4|28
1652837700000|2022-05-18 01:35:00|159484.7|159354.7|159480.3|159350.3|159484.7|159354.7|159462.9|159332.9|25
1652837710000|2022-05-18 01:35:10|159479.6|159349.6|159468.1|159338.1|159481.4|159351.4|159458.8|159328.8|37
1652837720000|2022-05-18 01:35:20|159476.5|159346.5|159476.1|159346.1|159485.2|159355.2|159462.6|159332.6|39
1652837730000|2022-05-18 01:35:30|159466.9|159336.9|159472.6|159342.6|159489.3|159380.5|159464.8|159334.8|35
1652837740000|2022-05-18 01:35:40|159482.7|159352.7|159480.3|159350.3|159500.9|159389.3|159476.2|159350.3|30
1652837750000|2022-05-18 01:35:50|159479.5|159349.5|159496.8|159366.8|159496.8|159366.8|159471.8|159341.8|31
1652837760000|2022-05-18 01:36:00|159484.3|159354.3|159489.3|159359.3|159509.3|159387.6|159470|159347.8|35
1652837770000|2022-05-18 01:36:10|159484.2|159354.2|159484.5|159354.5|159503.2|159373.2|159478.2|159348.2|31
1652837780000|2022-05-18 01:36:20|159484.3|159354.3|159480.9|159350.9|159498.6|159368.6|159479.8|159349.8|29
1652837790000|2022-05-18 01:36:30|159482.4|159352.4|159486.8|159356.8|159488.9|159358.9|159475|159345|31
1652837800000|2022-05-18 01:36:40|159471|159341|159484.9|159354.9|159484.9|159354.9|159469.9|159339.9|24
1652837810000|2022-05-18 01:36:50|159484.3|159354.3|159468.4|159338.4|159484.3|159374.7|159464.6|159337.1|28
1652837820000|2022-05-18 01:37:00|159465|159335|159473.6|159343.6|159477.9|159347.9|159457.6|159327.6|34
1652837830000|2022-05-18 01:37:10|159477.4|159347.4|159473.9|159343.9|159479.4|159349.4|159471.7|159341.7|27
1652837840000|2022-05-18 01:37:20|159473.6|159343.6|159477.1|159347.1|159478.4|159348.4|159473.3|159343.3|21
1652837850000|2022-05-18 01:37:30|159479.2|159349.2|159471.5|159341.5|159479.2|159349.2|159469.1|159339.1|20
1652837860000|2022-05-18 01:37:40|159471.4|159341.4|159469.6|159339.6|159477.9|159347.9|159468.4|159338.4|27
1652837870000|2022-05-18 01:37:50|159477.2|159347.2|159500.4|159370.4|159507.2|159377.2|159457.5|159327.5|35
1652837880000|2022-05-18 01:38:00|159504|159374|159505.6|159375.6|159510.6|159380.6|159487.3|159357.3|23
1652837890000|2022-05-18 01:38:10|159505.9|159375.9|159505|159375|159506.1|159376.1|159503.2|159373.2|17
1652837900000|2022-05-18 01:38:20|159506|159376|159493.8|159363.8|159506|159376|159492.9|159362.9|24
1652837910000|2022-05-18 01:38:30|159494.4|159364.4|159541.4|159411.4|159542.7|159412.7|159494.4|159364.4|34
1652837920000|2022-05-18 01:38:40|159541.3|159411.3|159539.1|159409.1|159543.8|159413.8|159523.9|159393.9|30
1652837930000|2022-05-18 01:38:50|159531.7|159401.7|159536.9|159406.9|159541.8|159411.8|159526.9|159396.9|33
1652837940000|2022-05-18 01:39:00|159528.5|159398.5|159528.5|159398.5|159536|159406|159522.5|159392.5|28
1652837950000|2022-05-18 01:39:10|159527.1|159397.1|159536.1|159406.1|159537.8|159407.8|159526|159396|31
1652837960000|2022-05-18 01:39:20|159533.5|159403.5|159515|159385|159533.5|159403.5|159514.8|159384.8|31
1652837970000|2022-05-18 01:39:30|159515.6|159385.6|159521.4|159391.4|159521.7|159391.7|159515.4|159385.4|32
1652837980000|2022-05-18 01:39:40|159521.7|159391.7|159511.3|159381.3|159521.7|159391.7|159509.9|159379.9|30
1652837990000|2022-05-18 01:39:50|159511.4|159381.4|159516|159386|159517.5|159387.5|159507.9|159377.9|30
1652838000000|2022-05-18 01:40:00|159515.7|159385.7|159505|159375|159516.6|159386.6|159498.2|159368.2|32
1652838010000|2022-05-18 01:40:10|159504.3|159374.3|159506.5|159376.5|159509.2|159379.2|159500.8|159370.8|30
1652838020000|2022-05-18 01:40:20|159508.2|159378.2|159504.5|159374.5|159508.2|159378.2|159504.5|159374.5|26
1652838030000|2022-05-18 01:40:30|159504.3|159374.3|159502.5|159372.5|159508.8|159378.8|159500.9|159370.9|28
1652838040000|2022-05-18 01:40:40|159510|159380|159499.3|159369.3|159511.5|159381.5|159499.2|159369.2|33
1652838050000|2022-05-18 01:40:50|159500|159370|159500.8|159370.8|159509.1|159379.1|159489.2|159359.2|24
1652838060000|2022-05-18 01:41:00|159504.1|159374.1|159500.5|159370.5|159504.1|159374.1|159497.7|159367.7|29
1652838070000|2022-05-18 01:41:10|159501.3|159371.3|159501.5|159371.5|159505|159375|159497.2|159367.2|30
1652838080000|2022-05-18 01:41:20|159500.8|159370.8|159524.9|159394.9|159558.1|159396.2|159500.8|159351|34
1652838090000|2022-05-18 01:41:30|159523.4|159393.4|159516.4|159386.4|159525.5|159395.5|159515.9|159385.9|28
1652838100000|2022-05-18 01:41:40|159515.3|159385.3|159523.9|159393.9|159527.4|159397.4|159515|159385|23
1652838110000|2022-05-18 01:41:50|159523|159393|159530.1|159400.1|159531.5|159401.5|159517.9|159387.9|21
1652838120000|2022-05-18 01:42:00|159525.3|159395.3|159521.3|159391.3|159529.7|159399.7|159521.3|159391.3|18
1652838130000|2022-05-18 01:42:10|159520.9|159390.9|159524.6|159394.6|159528.1|159398.1|159520.9|159390.9|13
1652838140000|2022-05-18 01:42:20|159525.3|159395.3|159530|159400|159531.4|159401.4|159525.3|159395.3|16
1652838150000|2022-05-18 01:42:30|159527.4|159397.4|159527.5|159397.5|159530|159400|159524.5|159394.5|13
1652838160000|2022-05-18 01:42:40|159531.2|159401.2|159557.4|159427.4|159568.7|159438.7|159531.2|159401.2|31
1652838170000|2022-05-18 01:42:50|159562.8|159432.8|159564.2|159434.2|159567|159437|159559.6|159429.6|31
1652838180000|2022-05-18 01:43:00|159564.3|159434.3|159566.4|159436.4|159567.1|159437.1|159560|159430|29
1652838190000|2022-05-18 01:43:10|159567.5|159437.5|159554.8|159424.8|159571.2|159441.2|159548.4|159418.4|33
1652838200000|2022-05-18 01:43:20|159568.4|159438.4|159565.1|159435.1|159572.9|159442.9|159556.3|159426.3|34
1652838210000|2022-05-18 01:43:30|159564.2|159434.2|159557.9|159427.9|159568.8|159438.8|159550|159420|29
1652838220000|2022-05-18 01:43:40|159555.8|159425.8|159557.1|159427.1|159562.2|159432.2|159554.4|159424.4|30
1652838230000|2022-05-18 01:43:50|159558.7|159428.7|159563.2|159433.2|159564.6|159434.6|159557.9|159427.9|19
1652838240000|2022-05-18 01:44:00|159562.5|159432.5|159569.4|159439.4|159572.6|159442.6|159560.2|159430.2|34
1652838250000|2022-05-18 01:44:10|159572.6|159442.6|159584.2|159454.2|159584.2|159454.2|159570.3|159440.3|40
1652838260000|2022-05-18 01:44:20|159582.3|159452.3|159575|159445|159583.1|159453.1|159575|159445|36
1652838270000|2022-05-18 01:44:30|159573.7|159443.7|159568.7|159438.7|159574.2|159444.2|159568.3|159438.3|32
1652838280000|2022-05-18 01:44:40|159567.8|159437.8|159567.5|159437.5|159570.2|159440.2|159566.1|159436.1|23
1652838290000|2022-05-18 01:44:50|159567.2|159437.2|159573.5|159443.5|159574.2|159444.2|159566.5|159436.5|17
1652838300000|2022-05-18 01:45:00|159572.4|159442.4|159564.7|159434.7|159580.6|159450.6|159558.5|159428.5|34
1652838310000|2022-05-18 01:45:10|159564.9|159434.9|159569|159439|159574.1|159444.1|159563.8|159433.8|35
1652838320000|2022-05-18 01:45:20|159570.3|159440.3|159568.8|159438.8|159571.9|159441.9|159564.2|159434.2|25
1652838330000|2022-05-18 01:45:30|159568.4|159438.4|159569.5|159439.5|159571.7|159441.7|159565.4|159435.4|31
1652838340000|2022-05-18 01:45:40|159569.4|159439.4|159569.1|159439.1|159573|159443|159562|159432|31
1652838350000|2022-05-18 01:45:50|159568.8|159438.8|159569.4|159439.4|159574|159444|159557.7|159427.7|35
1652838360000|2022-05-18 01:46:00|159562.7|159432.7|159563.8|159433.8|159574.3|159444.3|159556.6|159426.6|28
1652838370000|2022-05-18 01:46:10|159574.1|159444.1|159568|159438|159579.4|159449.4|159564.3|159434.3|36
1652838380000|2022-05-18 01:46:20|159574.7|159444.7|159575.4|159445.4|159577.8|159447.8|159571.1|159441.1|34
1652838390000|2022-05-18 01:46:30|159574.2|159444.2|159574.7|159444.7|159577.6|159447.6|159571.1|159441.1|24
1652838400000|2022-05-18 01:46:40|159574.8|159444.8|159572.2|159442.2|159579.2|159449.2|159571.1|159441.1|34
1652838410000|2022-05-18 01:46:50|159576.4|159446.4|159572.8|159442.8|159583.9|159453.9|159569.2|159439.2|35
1652838420000|2022-05-18 01:47:00|159571|159441|159577.5|159447.5|159583.1|159453.1|159570.6|159440.6|30
1652838430000|2022-05-18 01:47:10|159576.6|159446.6|159575.2|159445.2|159579|159449|159573.5|159443.5|29
1652838440000|2022-05-18 01:47:20|159575.1|159445.1|159577.5|159447.5|159578.7|159448.7|159574.9|159444.9|30
1652838450000|2022-05-18 01:47:30|159577.6|159447.6|159573.9|159443.9|159579.7|159449.7|159573.9|159443.9|20
1652838460000|2022-05-18 01:47:40|159574.8|159444.8|159565.6|159435.6|159580.7|159450.7|159565.6|159435.6|26
1652838470000|2022-05-18 01:47:50|159566|159436|159573.8|159443.8|159577.1|159447.1|159565.5|159435.5|30
1652838480000|2022-05-18 01:48:00|159572.5|159442.5|159577|159447|159577.5|159447.5|159572.5|159442.5|29
1652838490000|2022-05-18 01:48:10|159576.9|159446.9|159582.2|159452.2|159582.2|159452.2|159576.9|159446.9|24
1652838500000|2022-05-18 01:48:20|159580.8|159450.8|159570|159440|159582.5|159452.5|159566.9|159436.9|28
1652838510000|2022-05-18 01:48:30|159574.5|159444.5|159571.9|159441.9|159579|159449|159567.7|159437.7|32
1652838520000|2022-05-18 01:48:40|159568.8|159438.8|159572.2|159442.2|159575|159445|159568.8|159438.8|25
1652838530000|2022-05-18 01:48:50|159565.1|159435.1|159571.3|159441.3|159573.6|159443.6|159564.5|159434.5|29
1652838540000|2022-05-18 01:49:00|159572.1|159442.1|159569.3|159439.3|159574.1|159444.1|159567.3|159437.3|32
1652838550000|2022-05-18 01:49:10|159569.6|159439.6|159563.3|159433.3|159570.3|159440.3|159561.4|159431.4|26
1652838560000|2022-05-18 01:49:20|159564|159434|159575.1|159445.1|159577|159447|159560|159430|20
1652838570000|2022-05-18 01:49:30|159566.3|159436.3|159566.3|159436.3|159575.9|159445.9|159557.4|159427.4|25
1652838580000|2022-05-18 01:49:40|159569.3|159439.3|159571|159441|159573.4|159443.4|159561.7|159431.7|27
1652838590000|2022-05-18 01:49:50|159573.6|159443.6|159567.1|159437.1|159573.6|159443.6|159566.6|159436.6|30
1652838600000|2022-05-18 01:50:00|159566.3|159436.3|159539.3|159409.3|159573.5|159443.5|159538.8|159408.8|30
1652838610000|2022-05-18 01:50:10|159538.9|159408.9|159535.5|159405.5|159554.1|159424.1|159534.1|159404.1|39
1652838620000|2022-05-18 01:50:20|159542.5|159412.5|159545.8|159415.8|159547|159417|159540.4|159410.4|34
1652838630000|2022-05-18 01:50:30|159546.6|159416.6|159558.6|159428.6|159564.4|159434.4|159544.4|159414.4|33
1652838640000|2022-05-18 01:50:40|159558.7|159428.7|159563.5|159433.5|159564.6|159434.6|159558.2|159428.2|27
1652838650000|2022-05-18 01:50:50|159562.9|159432.9|159561.6|159431.6|159563.2|159433.2|159560|159430|21
1652838660000|2022-05-18 01:51:00|159557.7|159427.7|159565.4|159435.4|159567|159437|159557.5|159427.5|27
1652838670000|2022-05-18 01:51:10|159565.8|159435.8|159560.9|159430.9|159565.8|159435.8|159554|159424|27
1652838680000|2022-05-18 01:51:20|159559.3|159429.3|159561.6|159431.6|159564.2|159434.2|159554.4|159424.4|23
1652838690000|2022-05-18 01:51:30|159561.2|159431.2|159551.4|159421.4|159563.5|159433.5|159551.4|159421.4|26
1652838700000|2022-05-18 01:51:40|159555.9|159425.9|159562.1|159432.1|159563.3|159433.3|159554.8|159424.8|16
1652838710000|2022-05-18 01:51:50|159559.2|159429.2|159558.8|159428.8|159564|159434|159557.5|159427.5|16
1652838720000|2022-05-18 01:52:00|159558.7|159428.7|159538.4|159408.4|159558.7|159428.7|159537.3|159407.3|24
1652838730000|2022-05-18 01:52:10|159542.9|159412.9|159541.8|159411.8|159545.2|159415.2|159538.7|159408.7|22
1652838740000|2022-05-18 01:52:20|159541|159411|159541.8|159411.8|159543.9|159413.9|159540.1|159410.1|19
1652838750000|2022-05-18 01:52:30|159541.9|159411.9|159567.5|159437.5|159568.2|159438.2|159541.9|159411.9|23
1652838760000|2022-05-18 01:52:40|159567|159437|159560.9|159430.9|159567.2|159437.2|159555.3|159425.3|24
1652838770000|2022-05-18 01:52:50|159561.7|159431.7|159563.1|159433.1|159564.7|159434.7|159560.5|159430.5|21
1652838780000|2022-05-18 01:53:00|159561.6|159431.6|159573.5|159443.5|159573.5|159443.5|159560.4|159430.4|25
1652838790000|2022-05-18 01:53:10|159573.2|159443.2|159567.7|159437.7|159575.6|159445.6|159565.2|159435.2|28
1652838800000|2022-05-18 01:53:20|159567.8|159437.8|159563|159433|159571.1|159441.1|159559|159429|25
1652838810000|2022-05-18 01:53:30|159562.7|159432.7|159568.6|159438.6|159569.5|159439.5|159557.2|159427.2|24
1652838820000|2022-05-18 01:53:40|159568.7|159438.7|159569.6|159439.6|159571.2|159441.2|159561.1|159431.1|28
1652838830000|2022-05-18 01:53:50|159570.1|159440.1|159572.3|159442.3|159572.3|159442.3|159568.8|159438.8|14
1652838840000|2022-05-18 01:54:00|159572|159442|159570.7|159440.7|159576.9|159446.9|159568.7|159438.7|23
1652838850000|2022-05-18 01:54:10|159570.4|159440.4|159575.2|159445.2|159576.4|159446.4|159570.4|159440.4|22
1652838860000|2022-05-18 01:54:20|159576|159446|159569.8|159439.8|159578.2|159448.2|159561.5|159431.5|27
1652838870000|2022-05-18 01:54:30|159569.4|159439.4|159559.2|159429.2|159571.4|159441.4|159559.1|159429.1|26
1652838880000|2022-05-18 01:54:40|159566.2|159436.2|159562.3|159432.3|159566.2|159436.2|159562.3|159432.3|20
1652838890000|2022-05-18 01:54:50|159562.7|159432.7|159563.6|159433.6|159564.2|159434.2|159560.9|159430.9|20
1652838900000|2022-05-18 01:55:00|159564|159434|159562.2|159432.2|159564.2|159434.2|159556.1|159426.1|22
1652838910000|2022-05-18 01:55:10|159563.3|159433.3|159572.9|159442.9|159574|159444|159562.5|159432.5|24
1652838920000|2022-05-18 01:55:20|159572.7|159442.7|159566.5|159436.5|159572.7|159442.7|159551.3|159421.3|16
1652838930000|2022-05-18 01:55:30|159571.4|159441.4|159566.1|159436.1|159572|159442|159562.1|159432.1|22
1652838940000|2022-05-18 01:55:40|159566.2|159436.2|159559.2|159429.2|159566.2|159436.2|159559.2|159429.2|21
1652838950000|2022-05-18 01:55:50|159559.1|159429.1|159555.9|159425.9|159561.4|159431.4|159553.3|159423.3|28
1652838960000|2022-05-18 01:56:00|159558.5|159428.5|159564|159434|159564|159434|159556.8|159426.8|22
1652838970000|2022-05-18 01:56:10|159563.4|159433.4|159569.3|159439.3|159574.2|159444.2|159563.4|159433.4|22
1652838980000|2022-05-18 01:56:20|159568.3|159438.3|159568.6|159438.6|159571.4|159441.4|159568.3|159438.3|23
1652838990000|2022-05-18 01:56:30|159568.2|159438.2|159561.4|159431.4|159568.2|159438.2|159560|159430|21
1652839000000|2022-05-18 01:56:40|159560.6|159430.6|159568.3|159438.3|159570|159440|159560.2|159430.2|21
1652839010000|2022-05-18 01:56:50|159569.8|159439.8|159561.9|159431.9|159572.9|159442.9|159559.1|159429.1|20
1652839020000|2022-05-18 01:57:00|159568.2|159438.2|159583.3|159453.3|159583.3|159453.3|159562.1|159432.1|16
1652839030000|2022-05-18 01:57:10|159583.2|159453.2|159570.5|159440.5|159586|159456|159567.9|159437.9|30
1652839040000|2022-05-18 01:57:20|159571.2|159441.2|159575.2|159445.2|159576.7|159446.7|159566.6|159436.6|23
1652839050000|2022-05-18 01:57:30|159575|159445|159575.4|159445.4|159577.3|159447.3|159574.1|159444.1|16
1652839060000|2022-05-18 01:57:40|159575.1|159445.1|159569.6|159439.6|159580.7|159450.7|159567.8|159437.8|18
1652839070000|2022-05-18 01:57:50|159572.7|159442.7|159574.3|159444.3|159576.6|159446.6|159571.7|159441.7|20
1652839080000|2022-05-18 01:58:00|159573.7|159443.7|159578|159448|159579.8|159449.8|159569.3|159439.3|21
1652839090000|2022-05-18 01:58:10|159567.6|159437.6|159567.4|159437.4|159577|159447|159565|159435|22
1652839100000|2022-05-18 01:58:20|159567.9|159437.9|159569.2|159439.2|159574.2|159444.2|159567.6|159437.6|20
1652839110000|2022-05-18 01:58:30|159570.2|159440.2|159565.6|159435.6|159570.2|159440.2|159562.9|159432.9|23
1652839120000|2022-05-18 01:58:40|159563.2|159433.2|159564.6|159434.6|159567.3|159437.3|159561.9|159431.9|18
1652839130000|2022-05-18 01:58:50|159569.9|159439.9|159568.2|159438.2|159572.2|159442.2|159561|159431|33
1652839140000|2022-05-18 01:59:00|159569.4|159439.4|159562.6|159432.6|159570.3|159440.3|159560.5|159430.5|24
1652839150000|2022-05-18 01:59:10|159560.1|159430.1|159562.3|159432.3|159564.5|159434.5|159560|159430|22
1652839160000|2022-05-18 01:59:20|159559.8|159429.8|159564.8|159434.8|159566.4|159436.4|159555.7|159425.7|25
1652839170000|2022-05-18 01:59:30|159563.5|159433.5|159567.9|159437.9|159569.7|159439.7|159562.9|159432.9|24
1652839180000|2022-05-18 01:59:40|159562.8|159432.8|159570.2|159440.2|159570.3|159440.3|159561.5|159431.5|25
1652839190000|2022-05-18 01:59:50|159566.7|159436.7|159567.7|159437.7|159569.1|159439.1|159556.3|159426.3|25
1652839200000|2022-05-18 02:00:00|159564.6|159434.6|159576.5|159446.5|159576.7|159446.7|159561.9|159431.9|28
1652839210000|2022-05-18 02:00:10|159576.6|159446.6|159573.5|159443.5|159578.6|159448.6|159567|159437|26
1652839220000|2022-05-18 02:00:20|159568.1|159438.1|159568.5|159438.5|159574.3|159444.3|159564.2|159434.2|29
1652839230000|2022-05-18 02:00:30|159568.6|159438.6|159568.9|159438.9|159569.9|159439.9|159566.3|159436.3|26
1652839240000|2022-05-18 02:00:40|159567.9|159437.9|159571.4|159441.4|159574.4|159444.4|159567.1|159437.1|19
1652839250000|2022-05-18 02:00:50|159571.5|159441.5|159576.1|159446.1|159578.3|159448.3|159571.1|159441.1|20
1652839260000|2022-05-18 02:01:00|159576|159446|159573.6|159443.6|159577|159447|159570.5|159440.5|21
1652839270000|2022-05-18 02:01:10|159573.5|159443.5|159576.1|159446.1|159583|159453|159573.4|159443.4|19
1652839280000|2022-05-18 02:01:20|159575.7|159445.7|159574.5|159444.5|159576.3|159446.3|159563.5|159433.5|26
1652839290000|2022-05-18 02:01:30|159573.6|159443.6|159570.8|159440.8|159577|159447|159564.7|159434.7|13
1652839300000|2022-05-18 02:01:40|159570.7|159440.7|159568.7|159438.7|159574.8|159444.8|159568.7|159438.7|26
1652839310000|2022-05-18 02:01:50|159568.3|159438.3|159575.5|159445.5|159575.5|159445.5|159568.3|159438.3|22
1652839320000|2022-05-18 02:02:00|159569.9|159439.9|159574|159444|159574.9|159444.9|159569.2|159439.2|21
1652839330000|2022-05-18 02:02:10|159573.4|159443.4|159576.3|159446.3|159585.6|159455.6|159572.8|159442.8|25
1652839340000|2022-05-18 02:02:20|159579|159449|159579.2|159449.2|159580.3|159450.3|159572.7|159442.7|22
1652839350000|2022-05-18 02:02:30|159578.9|159448.9|159575.3|159445.3|159580.4|159450.4|159575|159445|22
1652839360000|2022-05-18 02:02:40|159577.1|159447.1|159577.8|159447.8|159578.6|159448.6|159573.3|159443.3|20
1652839370000|2022-05-18 02:02:50|159577.4|159447.4|159569.8|159439.8|159577.4|159447.4|159567.3|159437.3|16
1652839380000|2022-05-18 02:03:00|159568.7|159438.7|159576.7|159446.7|159578.6|159448.6|159568.4|159438.4|31
1652839390000|2022-05-18 02:03:10|159576.6|159446.6|159578.1|159448.1|159578.4|159448.4|159573.2|159443.2|18
1652839400000|2022-05-18 02:03:20|159577.8|159447.8|159577.6|159447.6|159579|159449|159574.2|159444.2|21
1652839410000|2022-05-18 02:03:30|159576.9|159446.9|159575.5|159445.5|159578.4|159448.4|159570.1|159440.1|23
1652839420000|2022-05-18 02:03:40|159575.4|159445.4|159577.3|159447.3|159577.8|159447.8|159572.6|159442.6|20
1652839430000|2022-05-18 02:03:50|159577.4|159447.4|159571.4|159441.4|159577.4|159447.4|159566.3|159436.3|24
1652839440000|2022-05-18 02:04:00|159571.5|159441.5|159564.5|159434.5|159571.5|159441.5|159563.8|159433.8|26
1652839450000|2022-05-18 02:04:10|159564.6|159434.6|159567.8|159437.8|159569.5|159439.5|159564.6|159434.6|18
1652839460000|2022-05-18 02:04:20|159568|159438|159575.6|159445.6|159575.6|159445.6|159567.9|159437.9|11
1652839470000|2022-05-18 02:04:30|159575.5|159445.5|159567.6|159437.6|159575.5|159445.5|159564.2|159434.2|24
1652839480000|2022-05-18 02:04:40|159567|159437|159569.2|159439.2|159569.2|159439.2|159566.3|159436.3|21
1652839490000|2022-05-18 02:04:50|159569.3|159439.3|159569.4|159439.4|159571.9|159441.9|159567.5|159437.5|19
1652839500000|2022-05-18 02:05:00|159570.9|159440.9|159578.1|159448.1|159578.8|159448.8|159570.8|159440.8|23
1652839510000|2022-05-18 02:05:10|159577.7|159447.7|159574.6|159444.6|159577.9|159447.9|159571.2|159441.2|22
1652839520000|2022-05-18 02:05:20|159574.5|159444.5|159574.1|159444.1|159574.7|159444.7|159571.6|159441.6|24
1652839530000|2022-05-18 02:05:30|159545.5|159415.5|159533.7|159403.7|159545.5|159415.5|159527.7|159397.7|20
1652839540000|2022-05-18 02:05:40|159533.4|159403.4|159527.1|159397.1|159537.6|159407.6|159527|159397|12
1652839550000|2022-05-18 02:05:50|159527.9|159397.9|159528|159398|159532.7|159402.7|159526.4|159396.4|17
1652839560000|2022-05-18 02:06:00|159528.3|159398.3|159479.4|159349.4|159530.1|159400.1|159471.6|159341.6|27
1652839570000|2022-05-18 02:06:10|159479.1|159349.1|159474.4|159344.4|159481.3|159351.3|159467.7|159337.7|34
1652839580000|2022-05-18 02:06:20|159472.9|159342.9|159481.8|159351.8|159481.8|159351.8|159472.8|159342.8|27
1652839590000|2022-05-18 02:06:30|159481.5|159351.5|159445.9|159315.9|159481.5|159351.5|159443|159313|26
1652839600000|2022-05-18 02:06:40|159447.2|159317.2|159450.2|159320.2|159454.3|159324.3|159441.6|159311.6|18
1652839610000|2022-05-18 02:06:50|159450|159320|159444.9|159314.9|159451.9|159321.9|159442.5|159312.5|20
1652839620000|2022-05-18 02:07:00|159448.3|159318.3|159445.3|159315.3|159448.7|159318.7|159441.8|159311.8|19
1652839630000|2022-05-18 02:07:10|159444.5|159314.5|159443.6|159313.6|159444.5|159314.5|159434.5|159304.5|16
1652839640000|2022-05-18 02:07:20|159443.4|159313.4|159441.1|159311.1|159443.4|159313.4|159440.9|159310.9|6
1652839650000|2022-05-18 02:07:30|159438.4|159308.4|159421.1|159291.1|159444.7|159314.7|159421.1|159291.1|16
1652839660000|2022-05-18 02:07:40|159420.2|159290.2|159423.7|159293.7|159427.2|159297.2|159417.5|159287.5|13
1652839670000|2022-05-18 02:07:50|159422.9|159292.9|159411.7|159281.7|159422.9|159292.9|159404.6|159274.6|28
1652839680000|2022-05-18 02:08:00|159407.4|159277.4|159371.6|159241.6|159409.8|159279.8|159358.3|159228.3|31
1652839690000|2022-05-18 02:08:10|159370.7|159240.7|159372.1|159242.1|159374.4|159244.4|159365.4|159235.4|32
1652839700000|2022-05-18 02:08:20|159371.6|159241.6|159371|159241|159381|159251|159370.6|159240.6|27
1652839710000|2022-05-18 02:08:30|159373.5|159243.5|159367.2|159237.2|159374.1|159244.1|159362.1|159232.1|18
1652839720000|2022-05-18 02:08:40|159367.5|159237.5|159368|159238|159368|159238|159360.1|159230.1|24
1652839730000|2022-05-18 02:08:50|159371.3|159241.3|159368.3|159238.3|159377.3|159247.3|159368.3|159238.3|24
1652839740000|2022-05-18 02:09:00|159367.9|159237.9|159426.3|159296.3|159429.6|159299.6|159365|159235|31
1652839750000|2022-05-18 02:09:10|159424.3|159294.3|159409.1|159279.1|159426|159296|159409.1|159279.1|23
1652839760000|2022-05-18 02:09:20|159412.7|159282.7|159410.7|159280.7|159416.3|159286.3|159405.2|159275.2|21
1652839770000|2022-05-18 02:09:30|159410.5|159280.5|159410.3|159280.3|159415.3|159285.3|159407.6|159277.6|17
1652839780000|2022-05-18 02:09:40|159415.8|159285.8|159416.6|159286.6|159429.4|159299.4|159408.2|159278.2|29
1652839790000|2022-05-18 02:09:50|159413.9|159283.9|159403.7|159273.7|159415.9|159285.9|159397.5|159267.5|26
1652839800000|2022-05-18 02:10:00|159403.8|159273.8|159396.5|159266.5|159403.8|159273.8|159389.1|159259.1|25
1652839810000|2022-05-18 02:10:10|159394.9|159264.9|159390.3|159260.3|159394.9|159264.9|159388.3|159258.3|23
1652839820000|2022-05-18 02:10:20|159390.7|159260.7|159384.3|159254.3|159404.7|159274.7|159384.3|159254.3|19
1652839830000|2022-05-18 02:10:30|159393.2|159263.2|159386.5|159256.5|159399.6|159269.6|159384.9|159254.9|29
1652839840000|2022-05-18 02:10:40|159387|159257|159390.2|159260.2|159399.9|159269.9|159386.7|159256.7|26
1652839850000|2022-05-18 02:10:50|159389.9|159259.9|159388.7|159258.7|159398.1|159268.1|159386.7|159256.7|19
1652839860000|2022-05-18 02:11:00|159389.6|159259.6|159392.6|159262.6|159394|159264|159387.5|159257.5|22
1652839870000|2022-05-18 02:11:10|159392.1|159262.1|159389.6|159259.6|159394.6|159264.6|159387.7|159257.7|21
1652839880000|2022-05-18 02:11:20|159389.7|159259.7|159398.9|159268.9|159434.2|159272.2|159389.7|159218.8|29
1652839890000|2022-05-18 02:11:30|159396.1|159266.1|159399.5|159269.5|159403.6|159273.6|159395.8|159265.8|27
1652839900000|2022-05-18 02:11:40|159399.8|159269.8|159409.6|159279.6|159409.9|159279.9|159399.8|159269.8|27
1652839910000|2022-05-18 02:11:50|159409.2|159279.2|159400.9|159270.9|159409.2|159279.2|159395.4|159265.4|17
1652839920000|2022-05-18 02:12:00|159403.7|159273.7|159400.4|159270.4|159411.1|159281.1|159398.5|159268.5|36
1652839930000|2022-05-18 02:12:10|159405.3|159275.3|159402.4|159272.4|159407.2|159277.2|159400.9|159270.9|28
1652839940000|2022-05-18 02:12:20|159406.9|159276.9|159405.8|159275.8|159408.8|159278.8|159401.8|159271.8|28
1652839950000|2022-05-18 02:12:30|159405.9|159275.9|159404.2|159274.2|159405.9|159275.9|159399.7|159269.7|20
1652839960000|2022-05-18 02:12:40|159404|159274|159405.1|159275.1|159409.1|159279.1|159402.2|159272.2|25
1652839970000|2022-05-18 02:12:50|159405.2|159275.2|159403.9|159273.9|159407.5|159277.5|159401.9|159271.9|21
1652839980000|2022-05-18 02:13:00|159404|159274|159394.2|159264.2|159405|159275|159389.1|159259.1|34
1652839990000|2022-05-18 02:13:10|159396.3|159266.3|159392.3|159262.3|159399.4|159269.4|159387.7|159257.7|22
1652840000000|2022-05-18 02:13:20|159390.7|159260.7|159396.4|159266.4|159399.8|159269.8|159390.4|159260.4|24
1652840010000|2022-05-18 02:13:30|159396.3|159266.3|159394.1|159264.1|159396.8|159266.8|159382.3|159252.3|26
1652840020000|2022-05-18 02:13:40|159391.3|159261.3|159393|159263|159396.7|159266.7|159383.4|159253.4|22
1652840030000|2022-05-18 02:13:50|159389.3|159259.3|159392.1|159262.1|159396.9|159266.9|159385.9|159255.9|28
1652840040000|2022-05-18 02:14:00|159391.6|159261.6|159393.1|159263.1|159397.3|159267.3|159390.9|159260.9|33
1652840050000|2022-05-18 02:14:10|159394.4|159264.4|159394.6|159264.6|159396.1|159266.1|159391.5|159261.5|26
1652840060000|2022-05-18 02:14:20|159393.1|159263.1|159394.3|159264.3|159396|159266|159388.2|159258.2|28
1652840070000|2022-05-18 02:14:30|159396|159266|159387.2|159257.2|159401.4|159271.4|159382.2|159252.2|39
1652840080000|2022-05-18 02:14:40|159392.2|159262.2|159391.8|159261.8|159402.3|159272.3|159380.4|159250.4|30
1652840090000|2022-05-18 02:14:50|159393.3|159263.3|159404.8|159274.8|159411.3|159281.3|159392.7|159262.7|29
1652840100000|2022-05-18 02:15:00|159402.9|159272.9|159409.7|159279.7|159413.7|159283.7|159402.9|159272.9|25
1652840110000|2022-05-18 02:15:10|159410.6|159280.6|159415|159285|159415.1|159285.1|159410.6|159280.6|21
1652840120000|2022-05-18 02:15:20|159414.2|159284.2|159411.9|159281.9|159414.6|159284.6|159409.5|159279.5|19
1652840130000|2022-05-18 02:15:30|159410.7|159280.7|159406.9|159276.9|159413|159283|159400.2|159270.2|29
1652840140000|2022-05-18 02:15:40|159410.2|159280.2|159407.1|159277.1|159414.8|159284.8|159405.7|159275.7|23
1652840150000|2022-05-18 02:15:50|159406|159276|159407.9|159277.9|159411.7|159281.7|159405.1|159275.1|21
1652840160000|2022-05-18 02:16:00|159407.6|159277.6|159405.2|159275.2|159407.6|159277.6|159403.1|159273.1|25
1652840170000|2022-05-18 02:16:10|159405.4|159275.4|159402.6|159272.6|159414.5|159284.5|159394.5|159264.5|26
1652840180000|2022-05-18 02:16:20|159457.6|159216.7|159397.9|159267.9|159457.6|159286.2|159391.3|159216.7|28
1652840190000|2022-05-18 02:16:30|159393.6|159263.6|159387.8|159257.8|159404.7|159274.7|159386.5|159256.5|25
1652840200000|2022-05-18 02:16:40|159392.1|159262.1|159393.5|159263.5|159397.1|159267.1|159388.7|159258.7|21
1652840210000|2022-05-18 02:16:50|159395.9|159265.9|159397.7|159267.7|159401.5|159271.5|159389|159259|22
1652840220000|2022-05-18 02:17:00|159399.3|159269.3|159388.7|159258.7|159405.1|159275.1|159388.7|159258.7|23
1652840230000|2022-05-18 02:17:10|159389.4|159259.4|159387|159257|159390|159260|159384.2|159254.2|15
1652840240000|2022-05-18 02:17:20|159386.2|159256.2|159381.8|159251.8|159422.4|159281|159381.8|159208.1|17
1652840250000|2022-05-18 02:17:30|159376.3|159246.3|159385.5|159255.5|159393.5|159263.5|159376.3|159246.3|15
1652840260000|2022-05-18 02:17:40|159384.2|159254.2|159393.6|159263.6|159401.7|159271.7|159384.2|159254.2|26
1652840270000|2022-05-18 02:17:50|159392.6|159262.6|159394.2|159264.2|159400.4|159270.4|159388.5|159258.5|16
1652840280000|2022-05-18 02:18:00|159395.1|159265.1|159439.9|159198.8|159439.9|159269.2|159384.4|159198.8|20
1652840290000|2022-05-18 02:18:10|159433.4|159217.5|159396.6|159266.6|159433.4|159274.3|159387.6|159217.5|31
1652840300000|2022-05-18 02:18:20|159397.6|159267.6|159394.2|159264.2|159404.5|159274.5|159392.7|159262.7|24
1652840310000|2022-05-18 02:18:30|159394.1|159264.1|159395.5|159265.5|159401.5|159271.5|159394.1|159264.1|18
1652840320000|2022-05-18 02:18:40|159395.3|159265.3|159391.3|159261.3|159398|159268|159391.3|159261.3|23
1652840330000|2022-05-18 02:18:50|159391.9|159261.9|159400.4|159270.4|159400.9|159270.9|159390.4|159260.4|22
1652840340000|2022-05-18 02:19:00|159398.9|159268.9|159389.4|159259.4|159400.5|159270.5|159386.1|159256.1|16
1652840350000|2022-05-18 02:19:10|159396.6|159266.6|159394.1|159264.1|159399.2|159269.2|159385.5|159255.5|10
1652840360000|2022-05-18 02:19:20|159395.6|159265.6|159396.7|159266.7|159398.4|159268.4|159389.7|159259.7|10
1652840370000|2022-05-18 02:19:30|159398|159268|159383.3|159253.3|159398|159268|159383.3|159253.3|5
1652840380000|2022-05-18 02:19:40|159391.3|159261.3|159403.7|159273.7|159439.3|159273.7|159391.2|159222.1|10
1652840390000|2022-05-18 02:19:50|159401.2|159271.2|159394.8|159264.8|159403.8|159273.8|159393.7|159263.7|11
1652840400000|2022-05-18 02:20:00|159378.4|159248.4|159399.2|159269.2|159410.3|159269.2|159378.4|159206.9|6
1652840410000|2022-05-18 02:20:10|159398.6|159268.6|159405.3|159275.3|159410.6|159275.3|159376|159199.1|11
1652840420000|2022-05-18 02:20:20|159406.1|159276.1|159405.5|159275.5|159406.1|159276.1|159387.6|159257.6|12
1652840430000|2022-05-18 02:20:30|159401.9|159271.9|159396|159266|159403.6|159273.6|159396|159266|4
1652840440000|2022-05-18 02:20:40|159398.4|159268.4|159397.4|159267.4|159404.3|159274.3|159391.2|159261.2|9
1652840450000|2022-05-18 02:20:50|159398.6|159268.6|159378.5|159248.5|159398.7|159268.7|159378.5|159248.5|6
1652840460000|2022-05-18 02:21:00|159410.5|159207.2|159408.9|159278.9|159410.5|159279.7|159381.6|159207.2|7
1652840470000|2022-05-18 02:21:10|159409|159279|159447.3|159242.5|159451.1|159294.7|159408.8|159239.3|18
1652840480000|2022-05-18 02:21:20|159447.9|159278.9|159411.3|159281.3|159447.9|159285.5|159408.6|159278.6|15
1652840490000|2022-05-18 02:21:30|159412.6|159282.6|159414.9|159284.9|159415.6|159285.6|159411.4|159281.4|12
1652840500000|2022-05-18 02:21:40|159410.8|159280.8|159409.3|159279.3|159415.7|159285.7|159409.1|159279.1|31
1652840510000|2022-05-18 02:21:50|159409.8|159279.8|159413.1|159283.1|159418.5|159288.5|159407.4|159277.4|19
1652840520000|2022-05-18 02:22:00|159410.3|159280.3|159448.3|159247.8|159471.1|159283.3|159408.7|159226.5|27
1652840530000|2022-05-18 02:22:10|159413.1|159283.1|159413.2|159283.2|159455.7|159288.2|159411.6|159243.3|24
1652840540000|2022-05-18 02:22:20|159412.3|159282.3|159412|159282|159417|159287|159411.7|159281.7|15
1652840550000|2022-05-18 02:22:30|159412.4|159282.4|159413.2|159283.2|159417.3|159287.3|159412.4|159282.4|14
1652840560000|2022-05-18 02:22:40|159413.3|159283.3|159413.4|159283.4|159448.1|159289.7|159410.9|159245|26
1652840570000|2022-05-18 02:22:50|159413.5|159283.5|159412.5|159282.5|159453.2|159296.1|159411.7|159243|28
1652840580000|2022-05-18 02:23:00|159412.9|159282.9|159415.4|159285.4|159450|159292.1|159412.5|159245|27
1652840590000|2022-05-18 02:23:10|159414.9|159284.9|159414.8|159284.8|159415.2|159285.2|159413.7|159283.7|21
1652840600000|2022-05-18 02:23:20|159414.9|159284.9|159413.5|159283.5|159418.1|159288.1|159412.9|159282.9|25
1652840610000|2022-05-18 02:23:30|159413.6|159283.6|159455.8|159238.3|159455.8|159284|159412|159238.3|19
1652840620000|2022-05-18 02:23:40|159412.7|159282.7|159464|159232.4|159464|159284.8|159412.2|159232.4|21
1652840630000|2022-05-18 02:23:50|159447.3|159244.9|159412.4|159282.4|159451.9|159283.1|159411.1|159242.1|17
1652840640000|2022-05-18 02:24:00|159412.3|159282.3|159410.7|159280.7|159478.7|159292.7|159410.2|159216.7|24
1652840650000|2022-05-18 02:24:10|159410.6|159280.6|159410.2|159280.2|159414.5|159284.5|159405.2|159275.2|20
1652840660000|2022-05-18 02:24:20|159410.1|159280.1|159411.8|159281.8|159412|159282|159406.2|159276.2|21
1652840670000|2022-05-18 02:24:30|159411.6|159281.6|159411.8|159281.8|159453.6|159282|159410.6|159238.8|16
1652840680000|2022-05-18 02:24:40|159411.7|159281.7|159411.4|159281.4|159411.8|159281.8|159410.9|159280.9|10
1652840690000|2022-05-18 02:24:50|159411.2|159281.2|159409.6|159279.6|159447.7|159282.5|159408.2|159243.7|26
1652840700000|2022-05-18 02:25:00|159410.1|159280.1|159409.7|159279.7|159416.4|159286.4|159409.5|159279.5|26
1652840710000|2022-05-18 02:25:10|159410|159280|159409.8|159279.8|159415.2|159285.2|159409|159279|19
1652840720000|2022-05-18 02:25:20|159409.7|159279.7|159412.7|159282.7|159414.5|159284.5|159409.7|159279.7|19
1652840730000|2022-05-18 02:25:30|159413.3|159283.3|159410|159280|159449.7|159283.3|159409.1|159242.6|18
1652840740000|2022-05-18 02:25:40|159410.9|159280.9|159409.1|159279.1|159410.9|159280.9|159408.8|159278.8|22
1652840750000|2022-05-18 02:25:50|159408.6|159278.6|159411.4|159281.4|159414.9|159284.9|159408.6|159278.6|24
1652840760000|2022-05-18 02:26:00|159411.6|159281.6|159412.8|159282.8|159418.7|159288.7|159411|159281|27
1652840770000|2022-05-18 02:26:10|159412.7|159282.7|159412.6|159282.6|159413.6|159283.6|159412.4|159282.4|20
1652840780000|2022-05-18 02:26:20|159412.1|159282.1|159414.7|159284.7|159452.5|159291.6|159412.1|159246.5|22
1652840790000|2022-05-18 02:26:30|159450.6|159248.9|159414.8|159284.8|159450.6|159286.8|159414.3|159248.9|27
1652840800000|2022-05-18 02:26:40|159414.9|159284.9|159413|159283|159450.1|159290.1|159412.6|159246.3|26
1652840810000|2022-05-18 02:26:50|159414|159284|159412.6|159282.6|159414|159284|159412.6|159282.6|13
1652840820000|2022-05-18 02:27:00|159415.8|159285.8|159410.4|159280.4|159415.8|159285.8|159409.6|159279.6|20
1652840830000|2022-05-18 02:27:10|159410.3|159280.3|159408.8|159278.8|159414.9|159284.9|159408.8|159278.8|17
1652840840000|2022-05-18 02:27:20|159408.9|159278.9|159410|159280|159410.9|159280.9|159408.9|159278.9|18
1652840850000|2022-05-18 02:27:30|159409.5|159279.5|159411.6|159281.6|159411.6|159281.6|159409.4|159279.4|15
1652840860000|2022-05-18 02:27:40|159411.3|159281.3|159397.2|159267.2|159412.8|159282.8|159396.7|159266.7|24
1652840870000|2022-05-18 02:27:50|159397.6|159267.6|159418.1|159288.1|159420|159290|159396.3|159266.3|21
1652840880000|2022-05-18 02:28:00|159413.2|159283.2|159410.7|159280.7|159417.8|159287.8|159410.6|159280.6|13
1652840890000|2022-05-18 02:28:10|159408.3|159278.3|159410|159280|159440|159310|159408.3|159278.3|16
1652840900000|2022-05-18 02:28:20|159405.5|159275.5|159412.5|159282.5|159416.8|159286.8|159401.9|159271.9|7
1652840910000|2022-05-18 02:28:30|159414.1|159284.1|159405.1|159275.1|159416.5|159286.5|159399.9|159269.9|15
1652840920000|2022-05-18 02:28:40|159405.5|159275.5|159405.4|159275.4|159409.9|159279.9|159405.4|159275.4|9
1652840930000|2022-05-18 02:28:50|159404.7|159274.7|159416.2|159286.2|159422.4|159292.4|159398.8|159268.8|7
1652840940000|2022-05-18 02:29:00|159414.5|159284.5|159417.2|159287.2|159417.2|159287.2|159413.8|159283.8|5
1652840950000|2022-05-18 02:29:10|159414.7|159284.7|159407.1|159277.1|159428.6|159298.6|159407.1|159277.1|6
1652840960000|2022-05-18 02:29:20|159406.5|159276.5|159406.7|159276.7|159406.7|159276.7|159406.5|159276.5|2
1652840970000|2022-05-18 02:29:30|159396.9|159266.9|159411|159281|159438.6|159291.1|159396.9|159236.6|7
1652840980000|2022-05-18 02:29:40|159409.8|159279.8|159409.2|159279.2|159409.8|159279.8|159409.2|159279.2|2
1652840990000|2022-05-18 02:29:50|159416|159286|159421.9|159291.9|159429.7|159299.7|159416|159286|5
1652841000000|2022-05-18 02:30:00|159421.8|159291.8|159408.8|159278.8|159421.8|159291.8|159404.5|159274.5|20
1652841010000|2022-05-18 02:30:10|159396.6|159266.6|159414.7|159284.7|159415.8|159285.8|159394.6|159264.6|14
1652841020000|2022-05-18 02:30:20|159413|159283|159416|159286|159419.7|159289.7|159413|159283|4
1652841030000|2022-05-18 02:30:30|159414.6|159284.6|159422.5|159292.5|159425.1|159295.1|159414.6|159284.6|10
1652841040000|2022-05-18 02:30:40|159420|159290|159415.7|159285.7|159421.9|159291.9|159415.2|159285.2|9
1652841050000|2022-05-18 02:30:50|159416.6|159286.6|159412.4|159282.4|159421.4|159291.4|159412.4|159282.4|25
1652841060000|2022-05-18 02:31:00|159413.4|159283.4|159413|159283|159424.5|159294.5|159412.2|159282.2|19
1652841070000|2022-05-18 02:31:10|159413.2|159283.2|159415.9|159285.9|159422.3|159292.3|159412|159282|18
1652841080000|2022-05-18 02:31:20|159415.3|159285.3|159415.2|159285.2|159423.4|159293.4|159413|159283|23
1652841090000|2022-05-18 02:31:30|159413.8|159283.8|159415.3|159285.3|159416.4|159286.4|159413.7|159283.7|11
1652841100000|2022-05-18 02:31:40|159414.5|159284.5|159414.9|159284.9|159416.9|159286.9|159414.4|159284.4|11
1652841110000|2022-05-18 02:31:50|159415.7|159285.7|159405.4|159275.4|159422.2|159292.2|159405.4|159275.4|9
1652841120000|2022-05-18 02:32:00|159407.4|159277.4|159416.7|159286.7|159421|159291|159399.9|159269.9|12
1652841130000|2022-05-18 02:32:10|159422.4|159292.4|159410.6|159280.6|159425.2|159295.2|159405.9|159275.9|7
1652841140000|2022-05-18 02:32:20|159409.8|159279.8|159410.4|159280.4|159422|159292|159405.4|159275.4|16
1652841150000|2022-05-18 02:32:30|159416.2|159286.2|159411.2|159281.2|159419|159289|159411.2|159281.2|7
1652841160000|2022-05-18 02:32:40|159411|159281|159404.8|159274.8|159411|159281|159404.8|159274.8|3
1652841170000|2022-05-18 02:32:50|159408.3|159278.3|159403.6|159273.6|159422.7|159292.7|159403.6|159273.6|8
1652841180000|2022-05-18 02:33:00|159406.3|159276.3|159405.2|159275.2|159425.9|159280.7|159397.6|159181|8
1652841190000|2022-05-18 02:33:10|159408.4|159278.4|159405.9|159275.9|159423.2|159293.2|159405.9|159275.9|17
1652841200000|2022-05-18 02:33:20|159406.3|159276.3|159428.4|159298.4|159428.4|159298.4|159405.3|159275.3|13
1652841210000|2022-05-18 02:33:30|159427.6|159297.6|159429.4|159299.4|159431.8|159301.8|159427.6|159297.6|8
1652841220000|2022-05-18 02:33:40|159430.3|159300.3|159417.5|159287.5|159451.1|159302.5|159415.5|159248.2|21
1652841230000|2022-05-18 02:33:50|159418.1|159288.1|159429.4|159299.4|159429.4|159299.4|159418.1|159288.1|10
1652841240000|2022-05-18 02:34:00|159428.6|159298.6|159422.3|159292.3|159430.1|159300.1|159420.2|159290.2|19
1652841250000|2022-05-18 02:34:10|159421.4|159291.4|159418.1|159288.1|159428.5|159298.5|159415.7|159285.7|33
1652841260000|2022-05-18 02:34:20|159424.8|159294.8|159413.3|159283.3|159424.8|159294.8|159413.3|159283.3|29
1652841270000|2022-05-18 02:34:30|159413.1|159283.1|159415.1|159285.1|159418.3|159288.3|159412.6|159282.6|19
1652841280000|2022-05-18 02:34:40|159414.8|159284.8|159416.5|159286.5|159421.5|159291.5|159409.7|159279.7|21
1652841290000|2022-05-18 02:34:50|159413.9|159283.9|159412.1|159282.1|159414.3|159284.3|159409|159279|14
1652841300000|2022-05-18 02:35:00|159423.7|159293.7|159414.3|159284.3|159423.7|159293.7|159412.3|159282.3|9
1652841310000|2022-05-18 02:35:10|159415.8|159285.8|159413.1|159283.1|159423|159293|159413.1|159283.1|9
1652841320000|2022-05-18 02:35:20|159413.4|159283.4|159427.6|159297.6|159438|159308|159412.2|159282.2|14
1652841330000|2022-05-18 02:35:30|159427|159297|159475.3|159345.3|159499.9|159351.1|159421.4|159291.4|20
1652841340000|2022-05-18 02:35:40|159475|159345|159473.3|159343.3|159478|159348|159469|159339|26
1652841350000|2022-05-18 02:35:50|159477.7|159347.7|159478.6|159348.6|159481|159351|159473.4|159343.4|20
1652841360000|2022-05-18 02:36:00|159481.2|159351.2|159480.5|159350.5|159484.1|159354.1|159477.7|159347.7|28
1652841370000|2022-05-18 02:36:10|159480.7|159350.7|159483.8|159353.8|159484.3|159354.3|159478.2|159348.2|25
1652841380000|2022-05-18 02:36:20|159482.5|159352.5|159536.5|159406.5|159553.2|159423.2|159475.2|159345.2|32
1652841390000|2022-05-18 02:36:30|159536.6|159406.6|159539.7|159409.7|159548.4|159418.4|159534.4|159404.4|26
1652841400000|2022-05-18 02:36:40|159543|159413|159538.9|159408.9|159543|159413|159536.8|159406.8|18
1652841410000|2022-05-18 02:36:50|159538.7|159408.7|159568.4|159438.4|159576.2|159446.2|159537|159407|27
1652841420000|2022-05-18 02:37:00|159568.5|159438.5|159563.8|159433.8|159568.5|159438.5|159558.8|159428.8|27
1652841430000|2022-05-18 02:37:10|159564.1|159434.1|159565.5|159435.5|159565.5|159435.5|159562.6|159432.6|13
1652841440000|2022-05-18 02:37:20|159566|159436|159564.7|159434.7|159570|159440|159553.7|159423.7|20
1652841450000|2022-05-18 02:37:30|159566|159436|159568.9|159438.9|159571.5|159441.5|159561.7|159431.7|21
1652841460000|2022-05-18 02:37:40|159569.5|159439.5|159582.9|159452.9|159584.5|159454.5|159563.2|159433.2|27
1652841470000|2022-05-18 02:37:50|159580.3|159450.3|159583.2|159453.2|159586.4|159456.4|159580.3|159450.3|28
1652841480000|2022-05-18 02:38:00|159582.1|159452.1|159575.3|159445.3|159584.7|159454.7|159575.3|159445.3|27
1652841490000|2022-05-18 02:38:10|159576|159446|159571.4|159441.4|159576.9|159446.9|159571.4|159441.4|20
1652841500000|2022-05-18 02:38:20|159577.7|159447.7|159582.5|159452.5|159598.4|159468.4|159570|159440|31
1652841510000|2022-05-18 02:38:30|159585.7|159455.7|159567.9|159437.9|159585.7|159455.7|159567.9|159437.9|29
1652841520000|2022-05-18 02:38:40|159566.5|159436.5|159574|159444|159576.5|159446.5|159566.5|159436.5|29
1652841530000|2022-05-18 02:38:50|159583.4|159453.4|159590.9|159460.9|159590.9|159460.9|159581.1|159451.1|32
1652841540000|2022-05-18 02:39:00|159591.6|159461.6|159589.6|159459.6|159592.2|159462.2|159588|159458|13
1652841550000|2022-05-18 02:39:10|159589.4|159459.4|159591.1|159461.1|159595.2|159465.2|159578.8|159448.8|23
1652841560000|2022-05-18 02:39:20|159589.2|159459.2|159590.3|159460.3|159593.3|159463.3|159589.2|159459.2|22
1652841570000|2022-05-18 02:39:30|159588.1|159458.1|159588.8|159458.8|159589|159459|159586.7|159456.7|17
1652841580000|2022-05-18 02:39:40|159587.6|159457.6|159589.3|159459.3|159589.3|159459.3|159585.4|159455.4|18
1652841590000|2022-05-18 02:39:50|159589.7|159459.7|159586.6|159456.6|159589.8|159459.8|159586.5|159456.5|15
1652841600000|2022-05-18 02:40:00|159587.2|159457.2|159589.3|159459.3|159590.1|159460.1|159586.2|159456.2|21
1652841610000|2022-05-18 02:40:10|159590|159460|159577.3|159447.3|159590|159460|159576.5|159446.5|24
1652841620000|2022-05-18 02:40:20|159577.1|159447.1|159570.4|159440.4|159590.6|159460.6|159567|159437|25
1652841630000|2022-05-18 02:40:30|159571.6|159441.6|159572.5|159442.5|159593.1|159463.1|159566.3|159436.3|26
1652841640000|2022-05-18 02:40:40|159575.2|159445.2|159581|159451|159585.8|159455.8|159575.2|159445.2|31
1652841650000|2022-05-18 02:40:50|159580.1|159450.1|159581.8|159451.8|159582.7|159452.7|159572|159442|25
1652841660000|2022-05-18 02:41:00|159581.7|159451.7|159579.5|159449.5|159583.5|159453.5|159570.5|159440.5|25
1652841670000|2022-05-18 02:41:10|159580|159450|159536.7|159406.7|159584.9|159454.9|159536.7|159406.7|29
1652841680000|2022-05-18 02:41:20|159538.9|159408.9|159535.9|159405.9|159543.6|159413.6|159534.7|159404.7|26
1652841690000|2022-05-18 02:41:30|159536.4|159406.4|159533.8|159403.8|159541.5|159411.5|159530.8|159400.8|22
1652841700000|2022-05-18 02:41:40|159534.8|159404.8|159543.5|159413.5|159543.5|159413.5|159530|159400|21
1652841710000|2022-05-18 02:41:50|159544.2|159414.2|159549.7|159419.7|159549.7|159419.7|159540.7|159410.7|19
1652841720000|2022-05-18 02:42:00|159547.7|159417.7|159595.2|159465.2|159595.2|159465.2|159547.7|159417.7|27
1652841730000|2022-05-18 02:42:10|159594.6|159464.6|159596.9|159466.9|159597.7|159467.7|159594.6|159464.6|21
1652841740000|2022-05-18 02:42:20|159596|159466|159594.4|159464.4|159596.6|159466.6|159590.5|159460.5|18
1652841750000|2022-05-18 02:42:30|159591.6|159461.6|159593.4|159463.4|159596.1|159466.1|159589.7|159459.7|27
1652841760000|2022-05-18 02:42:40|159592.4|159462.4|159596.3|159466.3|159598.8|159468.8|159592.4|159462.4|23
1652841770000|2022-05-18 02:42:50|159597.4|159467.4|159596.8|159466.8|159598.5|159468.5|159596.1|159466.1|18
1652841780000|2022-05-18 02:43:00|159598.8|159468.8|159596.3|159466.3|159601.6|159471.6|159595.1|159465.1|27
1652841790000|2022-05-18 02:43:10|159596.2|159466.2|159598.3|159468.3|159604.4|159474.4|159595.2|159465.2|20
1652841800000|2022-05-18 02:43:20|159598.8|159468.8|159591.9|159461.9|159598.9|159468.9|159590.1|159460.1|17
1652841810000|2022-05-18 02:43:30|159592.7|159462.7|159592|159462|159599.2|159469.2|159590.3|159460.3|20
1652841820000|2022-05-18 02:43:40|159591.5|159461.5|159579.1|159449.1|159593.7|159463.7|159579.1|159449.1|20
1652841830000|2022-05-18 02:43:50|159581.2|159451.2|159582.6|159452.6|159598.5|159468.5|159574|159444|27
1652841840000|2022-05-18 02:44:00|159583.3|159453.3|159526.3|159396.3|159586.8|159456.8|159521.5|159391.5|32
1652841850000|2022-05-18 02:44:10|159525.9|159395.9|159524|159394|159529.3|159399.3|159521.6|159391.6|31
1652841860000|2022-05-18 02:44:20|159526.5|159396.5|159522.4|159392.4|159528.2|159398.2|159519.9|159389.9|24
1652841870000|2022-05-18 02:44:30|159531.7|159401.7|159540.1|159410.1|159540.4|159410.4|159531.7|159401.7|24
1652841880000|2022-05-18 02:44:40|159538.9|159408.9|159538.4|159408.4|159540.2|159410.2|159537.6|159407.6|16
1652841890000|2022-05-18 02:44:50|159540.4|159410.4|159517.3|159387.3|159540.4|159410.4|159517.3|159387.3|17
1652841900000|2022-05-18 02:45:00|159521.1|159391.1|159525.8|159395.8|159527.4|159397.4|159515.5|159385.5|29
1652841910000|2022-05-18 02:45:10|159525.2|159395.2|159524.4|159394.4|159527.5|159397.5|159523.2|159393.2|29
1652841920000|2022-05-18 02:45:20|159524.6|159394.6|159529.2|159399.2|159529.2|159399.2|159523.8|159393.8|26
1652841930000|2022-05-18 02:45:30|159528.9|159398.9|159502.3|159372.3|159529.5|159399.5|159494.7|159364.7|29
1652841940000|2022-05-18 02:45:40|159502.9|159372.9|159509.1|159379.1|159509.1|159379.1|159496.4|159366.4|30
1652841950000|2022-05-18 02:45:50|159509.8|159379.8|159535.6|159405.6|159536.6|159406.6|159501|159371|29
1652841960000|2022-05-18 02:46:00|159530.8|159400.8|159538.2|159408.2|159538.2|159408.2|159530.8|159400.8|28
1652841970000|2022-05-18 02:46:10|159539.8|159409.8|159540.3|159410.3|159563.1|159433.1|159536.1|159406.1|26
1652841980000|2022-05-18 02:46:20|159538.3|159408.3|159540.7|159410.7|159542.8|159412.8|159535.7|159405.7|25
1652841990000|2022-05-18 02:46:30|159540.6|159410.6|159541.8|159411.8|159543.8|159413.8|159539.5|159409.5|25
1652842000000|2022-05-18 02:46:40|159544.6|159414.6|159542.9|159412.9|159545.4|159415.4|159542.2|159412.2|21
1652842010000|2022-05-18 02:46:50|159546.1|159416.1|159540.4|159410.4|159578.3|159417.2|159539.5|159373.4|26
1652842020000|2022-05-18 02:47:00|159540.6|159410.6|159532|159402|159550|159420|159532|159402|28
1652842030000|2022-05-18 02:47:10|159537.8|159407.8|159543.1|159413.1|159543.3|159413.3|159536.8|159406.8|22
1652842040000|2022-05-18 02:47:20|159541.9|159411.9|159544.9|159414.9|159544.9|159414.9|159541.9|159411.9|16
1652842050000|2022-05-18 02:47:30|159543.6|159413.6|159542.6|159412.6|159545.4|159415.4|159540.3|159410.3|16
1652842060000|2022-05-18 02:47:40|159543.5|159413.5|159571.6|159441.6|159571.6|159441.6|159538.6|159408.6|26
1652842070000|2022-05-18 02:47:50|159570.2|159440.2|159573.4|159443.4|159576.7|159446.7|159569.3|159439.3|26
1652842080000|2022-05-18 02:48:00|159574|159444|159574.7|159444.7|159576|159446|159571.3|159441.3|22
1652842090000|2022-05-18 02:48:10|159573.6|159443.6|159584.1|159454.1|159584.1|159454.1|159570.2|159440.2|25
1652842100000|2022-05-18 02:48:20|159584|159454|159585|159455|159587.8|159457.8|159583|159453|33
1652842110000|2022-05-18 02:48:30|159583.8|159453.8|159586.2|159456.2|159586.9|159456.9|159583.6|159453.6|29
1652842120000|2022-05-18 02:48:40|159587.1|159457.1|159585.8|159455.8|159587.5|159457.5|159581.8|159451.8|29
1652842130000|2022-05-18 02:48:50|159587.6|159457.6|159598.9|159468.9|159600.9|159470.9|159586.5|159456.5|30
1652842140000|2022-05-18 02:49:00|159599.4|159469.4|159596.8|159466.8|159600.4|159470.4|159596.1|159466.1|27
1652842150000|2022-05-18 02:49:10|159598|159468|159597.1|159467.1|159599|159469|159596.8|159466.8|20
1652842160000|2022-05-18 02:49:20|159598.1|159468.1|159593.2|159463.2|159600|159470|159592.8|159462.8|20
1652842170000|2022-05-18 02:49:30|159593.4|159463.4|159601.9|159471.9|159602.8|159472.8|159593.4|159463.4|29
1652842180000|2022-05-18 02:49:40|159601.5|159471.5|159599.2|159469.2|159603|159473|159598.2|159468.2|28
1652842190000|2022-05-18 02:49:50|159598.2|159468.2|159592.8|159462.8|159600.3|159470.3|159592.8|159462.8|20
1652842200000|2022-05-18 02:50:00|159592.9|159462.9|159595|159465|159596.2|159466.2|159591.8|159461.8|20
1652842210000|2022-05-18 02:50:10|159594.5|159464.5|159598.3|159468.3|159598.7|159468.7|159594.5|159464.5|21
1652842220000|2022-05-18 02:50:20|159597.5|159467.5|159599.1|159469.1|159599.3|159469.3|159594.9|159464.9|18
1652842230000|2022-05-18 02:50:30|159597|159467|159599.1|159469.1|159620.6|159490.6|159585.6|159455.6|28
1652842240000|2022-05-18 02:50:40|159598.4|159468.4|159597.8|159467.8|159600.1|159470.1|159595.7|159465.7|26
1652842250000|2022-05-18 02:50:50|159597.5|159467.5|159598.9|159468.9|159599|159469|159597.2|159467.2|24
1652842260000|2022-05-18 02:51:00|159598.4|159468.4|159598.5|159468.5|159600.5|159470.5|159597.5|159467.5|24
1652842270000|2022-05-18 02:51:10|159598.8|159468.8|159597.9|159467.9|159600.5|159470.5|159594.8|159464.8|23
1652842280000|2022-05-18 02:51:20|159598.1|159468.1|159601.7|159471.7|159602.5|159472.5|159592.7|159462.7|25
1652842290000|2022-05-18 02:51:30|159601.8|159471.8|159600.2|159470.2|159602.8|159472.8|159600.2|159470.2|26
1652842300000|2022-05-18 02:51:40|159600.8|159470.8|159601|159471|159603.4|159473.4|159599.1|159469.1|29
1652842310000|2022-05-18 02:51:50|159600.5|159470.5|159605.4|159475.4|159606.5|159476.5|159599.9|159469.9|24
1652842320000|2022-05-18 02:52:00|159604.9|159474.9|159621.5|159491.5|159621.5|159491.5|159603.5|159473.5|32
1652842330000|2022-05-18 02:52:10|159622.4|159492.4|159616|159486|159625.3|159495.3|159616|159486|27
1652842340000|2022-05-18 02:52:20|159615.3|159485.3|159605.8|159475.8|159616.2|159486.2|159605.5|159475.5|19
1652842350000|2022-05-18 02:52:30|159605.9|159475.9|159611.3|159481.3|159612.2|159482.2|159605.6|159475.6|22
1652842360000|2022-05-18 02:52:40|159606.3|159476.3|159606|159476|159607.8|159477.8|159604.6|159474.6|20
1652842370000|2022-05-18 02:52:50|159607.5|159477.5|159607.3|159477.3|159617.9|159487.9|159602.6|159472.6|25
1652842380000|2022-05-18 02:53:00|159609.6|159479.6|159605.5|159475.5|159610.9|159480.9|159603.4|159473.4|26
1652842390000|2022-05-18 02:53:10|159605.4|159475.4|159619.1|159489.1|159622.5|159492.5|159605|159475|30
1652842400000|2022-05-18 02:53:20|159619.5|159489.5|159620.9|159490.9|159623.9|159493.9|159611.7|159481.7|33
1652842410000|2022-05-18 02:53:30|159621.6|159491.6|159602.5|159472.5|159623|159493|159601.7|159471.7|30
1652842420000|2022-05-18 02:53:40|159603.3|159473.3|159597.2|159467.2|159603.6|159473.6|159594.7|159464.7|37
1652842430000|2022-05-18 02:53:50|159595.1|159465.1|159599.1|159469.1|159599.9|159469.9|159594.7|159464.7|27
1652842440000|2022-05-18 02:54:00|159599|159469|159602.3|159472.3|159603.4|159473.4|159596.9|159466.9|27
1652842450000|2022-05-18 02:54:10|159600.9|159470.9|159598.2|159468.2|159601.9|159471.9|159596.4|159466.4|21
1652842460000|2022-05-18 02:54:20|159598.9|159468.9|159601.1|159471.1|159606.2|159476.2|159597.9|159467.9|25
1652842470000|2022-05-18 02:54:30|159600.8|159470.8|159601.1|159471.1|159604.2|159474.2|159599.8|159469.8|22
1652842480000|2022-05-18 02:54:40|159601|159471|159611.6|159481.6|159611.6|159481.6|159600.2|159470.2|25
1652842490000|2022-05-18 02:54:50|159611.2|159481.2|159625.1|159495.1|159628.4|159498.4|159611.2|159481.2|21
1652842500000|2022-05-18 02:55:00|159627|159497|159623.6|159493.6|159627.7|159497.7|159614|159484|25
1652842510000|2022-05-18 02:55:10|159624.6|159494.6|159638.2|159508.2|159644|159514|159618.9|159488.9|28
1652842520000|2022-05-18 02:55:20|159642|159512|159610.4|159520.4|159656|159526|159610.4|159495.1|23
1652842530000|2022-05-18 02:55:30|159611.3|159521.3|159629.2|159499.2|159633|159525.6|159610.1|159497.9|24
1652842540000|2022-05-18 02:55:40|159633.3|159503.3|159631.5|159501.5|159637.5|159507.5|159627.3|159497.3|25
1652842550000|2022-05-18 02:55:50|159631.1|159501.1|159622.7|159492.7|159633.2|159503.2|159621.5|159491.5|27
1652842560000|2022-05-18 02:56:00|159622.8|159492.8|159622.9|159492.9|159630.1|159500.1|159616.1|159486.1|28
1652842570000|2022-05-18 02:56:10|159623.4|159493.4|159629|159499|159647.5|159517.7|159592.6|159487.2|29
1652842580000|2022-05-18 02:56:20|159618.7|159488.7|159624.6|159494.6|159631.4|159501.4|159612.5|159482.5|30
1652842590000|2022-05-18 02:56:30|159617.2|159487.2|159618.2|159488.2|159622.6|159492.6|159611.1|159481.1|31
1652842600000|2022-05-18 02:56:40|159619.9|159489.9|159611.4|159481.4|159620.3|159490.3|159609.5|159479.5|24
1652842610000|2022-05-18 02:56:50|159612.7|159482.7|159615.3|159485.3|159615.4|159485.4|159611.2|159481.2|26
1652842620000|2022-05-18 02:57:00|159614.9|159484.9|159619.4|159489.4|159619.4|159489.4|159614.5|159484.5|24
1652842630000|2022-05-18 02:57:10|159615.4|159485.4|159612.6|159482.6|159627|159497|159612.6|159482.6|28
1652842640000|2022-05-18 02:57:20|159618.8|159488.8|159617.9|159487.9|159631|159501|159604.7|159474.7|28
1652842650000|2022-05-18 02:57:30|159613.7|159483.7|159613.6|159483.6|159618|159488|159609.5|159479.5|25
1652842660000|2022-05-18 02:57:40|159616.1|159486.1|159613|159483|159617.6|159487.6|159609|159479|27
1652842670000|2022-05-18 02:57:50|159612.6|159482.6|159598.9|159468.9|159613.6|159483.6|159598.9|159468.9|30
1652842680000|2022-05-18 02:58:00|159593.8|159463.8|159601.8|159471.8|159605.8|159475.8|159592.2|159462.2|26
1652842690000|2022-05-18 02:58:10|159601.7|159471.7|159602.4|159472.4|159613.2|159483.2|159599|159469|22
1652842700000|2022-05-18 02:58:20|159609.8|159479.8|159615.7|159485.7|159646.9|159516.9|159609.8|159479.8|32
1652842710000|2022-05-18 02:58:30|159613.2|159483.2|159607.6|159477.6|159622.9|159492.9|159607.6|159477.6|27
1652842720000|2022-05-18 02:58:40|159608.1|159478.1|159609.7|159479.7|159614.9|159484.9|159606.6|159476.6|23
1652842730000|2022-05-18 02:58:50|159606.5|159476.5|159616.8|159486.8|159616.8|159486.8|159603.3|159473.3|21
1652842740000|2022-05-18 02:59:00|159611|159481|159607.5|159477.5|159615.7|159485.7|159603.4|159473.4|30
1652842750000|2022-05-18 02:59:10|159605.9|159475.9|159611.9|159481.9|159623.1|159493.1|159605.9|159475.9|28
1652842760000|2022-05-18 02:59:20|159611.4|159481.4|159612.6|159482.6|159616.4|159486.4|159605.1|159475.1|27
1652842770000|2022-05-18 02:59:30|159611.2|159481.2|159611.7|159481.7|159616.3|159486.3|159609.2|159479.2|21
1652842780000|2022-05-18 02:59:40|159609.3|159479.3|159607.2|159477.2|159613.4|159483.4|159607.2|159477.2|21
1652842790000|2022-05-18 02:59:50|159606.6|159476.6|159587.5|159457.5|159639.3|159509.3|159587.5|159457.5|30
1652842800000|2022-05-18 03:00:00|159588.6|159458.6|159612.7|159482.7|159615.5|159485.5|159588.6|159458.6|27
1652842810000|2022-05-18 03:00:10|159612.9|159482.9|159634.5|159504.5|159635.8|159518.5|159608.5|159482.7|28
1652842820000|2022-05-18 03:00:20|159635.4|159505.4|159632.9|159502.9|159636.3|159506.3|159632.3|159502.3|26
1652842830000|2022-05-18 03:00:30|159632.3|159502.3|159633.7|159503.7|159634.2|159504.2|159632.3|159502.3|25
1652842840000|2022-05-18 03:00:40|159634.4|159504.4|159634.6|159504.6|159634.6|159504.6|159632.1|159502.1|20
1652842850000|2022-05-18 03:00:50|159634.3|159504.3|159637|159507|159639.5|159509.5|159634.3|159504.3|21
1652842860000|2022-05-18 03:01:00|159613.5|159523.5|159637.1|159507.1|159637.2|159524.5|159610.5|159504.3|28
1652842870000|2022-05-18 03:01:10|159636.5|159506.5|159628.3|159498.3|159636.5|159506.5|159627.5|159497.5|23
1652842880000|2022-05-18 03:01:20|159628|159498|159630.3|159500.3|159631.8|159501.8|159628|159498|31
1652842890000|2022-05-18 03:01:30|159630.1|159500.1|159632.4|159502.4|159632.7|159502.7|159630.1|159500.1|23
1652842900000|2022-05-18 03:01:40|159632|159502|159632.3|159502.3|159632.7|159502.7|159630.3|159500.3|20
1652842910000|2022-05-18 03:01:50|159633.3|159503.3|159631|159501|159633.5|159503.5|159629.4|159499.4|21
1652842920000|2022-05-18 03:02:00|159630.2|159500.2|159632|159502|159640.9|159510.9|159630.2|159500.2|26
1652842930000|2022-05-18 03:02:10|159631.9|159501.9|159632.7|159502.7|159633.7|159503.7|159631.3|159501.3|13
1652842940000|2022-05-18 03:02:20|159633.7|159503.7|159630.9|159500.9|159647.4|159517.4|159627.7|159497.7|21
1652842950000|2022-05-18 03:02:30|159630.6|159500.6|159631.5|159501.5|159632.3|159502.3|159630.4|159500.4|21
1652842960000|2022-05-18 03:02:40|159631.1|159501.1|159625.8|159495.8|159635.7|159505.7|159624.3|159494.3|22
1652842970000|2022-05-18 03:02:50|159625.7|159495.7|159634.8|159504.8|159648.9|159518.9|159623.9|159493.9|24
1652842980000|2022-05-18 03:03:00|159634.3|159504.3|159640|159510|159640.9|159520.3|159606.2|159497.3|26
1652842990000|2022-05-18 03:03:10|159629.9|159499.9|159626.9|159496.9|159631|159501|159623.6|159493.6|24
1652843000000|2022-05-18 03:03:20|159628.5|159498.5|159629.9|159499.9|159632.2|159502.2|159626.4|159496.4|14
1652843010000|2022-05-18 03:03:30|159630.3|159500.3|159637.8|159507.8|159637.8|159507.8|159626.5|159496.5|25
1652843020000|2022-05-18 03:03:40|159637.6|159507.6|159607.5|159517.5|159646.3|159518.3|159605.1|159499.3|22
1652843030000|2022-05-18 03:03:50|159601|159511|159611.4|159521.4|159638.8|159521.8|159601|159495.2|27
1652843040000|2022-05-18 03:04:00|159610|159520|159636.2|159506.2|159648.5|159526.5|159606|159501.3|25
1652843050000|2022-05-18 03:04:10|159636.7|159506.7|159642.2|159512.2|159642.4|159512.4|159626.9|159496.9|19
1652843060000|2022-05-18 03:04:20|159643.1|159513.1|159633.2|159503.2|159643.1|159513.1|159632.7|159502.7|19
1652843070000|2022-05-18 03:04:30|159633.6|159503.6|159643.8|159513.8|159643.8|159513.8|159632.2|159502.2|21
1652843080000|2022-05-18 03:04:40|159643.7|159513.7|159631.9|159501.9|159643.7|159513.7|159631.5|159501.5|22
1652843090000|2022-05-18 03:04:50|159633.1|159503.1|159639.6|159509.6|159646.4|159516.4|159631.2|159501.2|22
1652843100000|2022-05-18 03:05:00|159640.3|159510.3|159641|159511|159645.2|159521.3|159611.2|159507|22
1652843110000|2022-05-18 03:05:10|159641.9|159511.9|159644.2|159514.2|159646|159516|159634.8|159504.8|18
1652843120000|2022-05-18 03:05:20|159642.3|159512.3|159643.5|159513.5|159649.4|159525.3|159615.3|159504.8|16
1652843130000|2022-05-18 03:05:30|159642.7|159512.7|159611|159521|159642.7|159525.5|159610.7|159499.7|18
1652843140000|2022-05-18 03:05:40|159611.3|159521.3|159613|159523|159613|159523|159611.2|159521.2|17
1652843150000|2022-05-18 03:05:50|159612.6|159522.6|159637.8|159507.8|159644.5|159523.4|159612.1|159505.9|23
1652843160000|2022-05-18 03:06:00|159637.7|159507.7|159634.5|159504.5|159638.3|159508.3|159634.3|159504.3|21
1652843170000|2022-05-18 03:06:10|159634.9|159504.9|159640.1|159510.1|159641.3|159511.3|159634.2|159504.2|15
1652843180000|2022-05-18 03:06:20|159640.5|159510.5|159649.6|159519.6|159650.9|159526.7|159614.8|159502.6|13
1652843190000|2022-05-18 03:06:30|159646.8|159516.8|159613.6|159523.6|159652.2|159524.8|159613.6|159515.2|18
1652843200000|2022-05-18 03:06:40|159613.9|159523.9|159607.4|159517.4|159614.1|159524.1|159599.8|159509.8|15
1652843210000|2022-05-18 03:06:50|159608.2|159518.2|159612.1|159522.1|159613.1|159523.1|159606.1|159516.1|21
1652843220000|2022-05-18 03:07:00|159612.4|159522.4|159613.6|159523.6|159614.5|159524.5|159612.4|159522.4|12
1652843230000|2022-05-18 03:07:10|159612.7|159522.7|159615.6|159525.6|159615.7|159525.7|159612.7|159522.7|12
1652843240000|2022-05-18 03:07:20|159615.4|159525.4|159611.2|159521.2|159635.7|159526.9|159607.4|159503.8|22
1652843250000|2022-05-18 03:07:30|159611.1|159521.1|159613.7|159523.7|159643.2|159528.6|159608.4|159502.8|22
1652843260000|2022-05-18 03:07:40|159617.8|159527.8|159612.6|159522.6|159617.8|159527.8|159607.6|159517.6|20
1652843270000|2022-05-18 03:07:50|159613.4|159523.4|159612.6|159522.6|159613.7|159523.7|159607.3|159517.3|14
1652843280000|2022-05-18 03:08:00|159612.5|159522.5|159610.6|159520.6|159613.3|159523.3|159610.1|159520.1|12
1652843290000|2022-05-18 03:08:10|159610.3|159520.3|159609.2|159519.2|159615.1|159525.1|159608.6|159518.6|19
1652843300000|2022-05-18 03:08:20|159610.5|159520.5|159607.7|159517.7|159645.5|159521.2|159607.7|159494.7|24
1652843310000|2022-05-18 03:08:30|159606.4|159516.4|159613.5|159523.5|159613.5|159523.5|159606.4|159516.4|23
1652843320000|2022-05-18 03:08:40|159613.6|159523.6|159617.1|159527.1|159617.1|159527.1|159613.4|159523.4|16
1652843330000|2022-05-18 03:08:50|159617|159527|159636.4|159506.4|159648.6|159527|159616.3|159505.9|21
1652843340000|2022-05-18 03:09:00|159636.5|159506.5|159619.2|159529.2|159648.3|159529.9|159618.5|159506.2|23
1652843350000|2022-05-18 03:09:10|159618.9|159528.9|159619.3|159529.3|159651|159529.3|159617|159508.4|20
1652843360000|2022-05-18 03:09:20|159619|159529|159645.7|159515.7|159652.4|159529|159615.8|159506.6|24
1652843370000|2022-05-18 03:09:30|159645.4|159515.4|159610.6|159520.6|159645.4|159526.9|159608.4|159507.1|18
1652843380000|2022-05-18 03:09:40|159605.6|159515.6|159638.6|159508.6|159644.7|159515.6|159605.6|159508.6|13
1652843390000|2022-05-18 03:09:50|159638.2|159508.2|159645.4|159515.4|159645.6|159515.6|159636.1|159506.1|15
1652843400000|2022-05-18 03:10:00|159644.5|159514.5|159646.6|159516.6|159647.6|159528|159614.7|159506.7|22
1652843410000|2022-05-18 03:10:10|159643.6|159513.6|159614.1|159524.1|159645.2|159524.3|159612.7|159513.2|12
1652843420000|2022-05-18 03:10:20|159613.4|159523.4|159638|159508|159655|159525|159613.4|159508|12
1652843430000|2022-05-18 03:10:30|159638.1|159508.1|159646.7|159516.7|159648|159524.7|159614.7|159507.6|14
1652843440000|2022-05-18 03:10:40|159644.3|159514.3|159650.1|159520.1|159650.1|159520.1|159641|159511|11
1652843450000|2022-05-18 03:10:50|159650|159520|159645.7|159515.7|159650|159524.1|159613.4|159509.6|14
1652843460000|2022-05-18 03:11:00|159643|159513|159634.8|159504.8|159650.8|159520.8|159634.1|159504.1|11
1652843470000|2022-05-18 03:11:10|159635.1|159505.1|159641.8|159511.8|159649.9|159519.9|159635.1|159505.1|13
1652843480000|2022-05-18 03:11:20|159641|159511|159645.4|159515.4|159649.4|159519.4|159633.1|159503.1|12
1652843490000|2022-05-18 03:11:30|159644.4|159514.4|159617.4|159527.4|159645.5|159527.4|159616.1|159509.2|11
1652843500000|2022-05-18 03:11:40|159617.6|159527.6|159642.4|159512.4|159644.7|159527.6|159617.2|159507.2|14
1652843510000|2022-05-18 03:11:50|159642.3|159512.3|159620.4|159530.4|159642.7|159532.3|159616.6|159506.9|22
1652843520000|2022-05-18 03:12:00|159621.5|159531.5|159619.2|159529.2|159622.7|159532.7|159619.2|159529.2|14
1652843530000|2022-05-18 03:12:10|159620|159530|159621.1|159531.1|159658.4|159531.1|159618.5|159517.4|17
1652843540000|2022-05-18 03:12:20|159621|159531|159621.2|159531.2|159658.1|159531.4|159620.9|159517.4|16
1652843550000|2022-05-18 03:12:30|159620.8|159530.8|159620.9|159530.9|159622.2|159532.2|159620.5|159530.5|18
1652843560000|2022-05-18 03:12:40|159620.8|159530.8|159638.7|159508.7|159638.7|159531.2|159617.4|159507.3|12
1652843570000|2022-05-18 03:12:50|159638.3|159508.3|159619.6|159529.6|159638.3|159529.6|159617.2|159508.3|18
1652843580000|2022-05-18 03:13:00|159619.7|159529.7|159648.3|159518.3|159656|159532.7|159617.6|159516.2|25
1652843590000|2022-05-18 03:13:10|159651.5|159521.5|159621.4|159531.4|159651.7|159533.6|159620.9|159519.9|19
1652843600000|2022-05-18 03:13:20|159621.5|159531.5|159621.9|159531.9|159622.7|159532.7|159620.1|159530.1|21
1652843610000|2022-05-18 03:13:30|159620.6|159530.6|159617.1|159527.1|159621.1|159531.1|159615.6|159525.6|21
1652843620000|2022-05-18 03:13:40|159616.9|159526.9|159616.5|159526.5|159620|159530|159615.8|159525.8|18
1652843630000|2022-05-18 03:13:50|159616.7|159526.7|159618.8|159528.8|159653.5|159529.6|159616.7|159507.5|20
1652843640000|2022-05-18 03:14:00|159617.9|159527.9|159619.3|159529.3|159653.2|159529.3|159615.3|159515.5|20
1652843650000|2022-05-18 03:14:10|159619.1|159529.1|159617.5|159527.5|159654.6|159531.7|159617.5|159524.6|21
1652843660000|2022-05-18 03:14:20|159617.6|159527.6|159619.7|159529.7|159619.7|159529.7|159617.2|159527.2|16
1652843670000|2022-05-18 03:14:30|159619.4|159529.4|159621.6|159531.6|159642.2|159533.5|159619.4|159510.2|16
1652843680000|2022-05-18 03:14:40|159620.7|159530.7|159622.1|159532.1|159624.5|159534.5|159620.7|159530.7|18
1652843690000|2022-05-18 03:14:50|159621.9|159531.9|159619.7|159529.7|159623.2|159533.2|159619.7|159529.7|19
1652843700000|2022-05-18 03:15:00|159619.6|159529.6|159632|159502|159632.1|159529.7|159607.8|159500.6|18
1652843710000|2022-05-18 03:15:10|159631.7|159501.7|159619.1|159529.1|159637|159529.1|159613.1|159501.7|23
1652843720000|2022-05-18 03:15:20|159618.8|159528.8|159619.9|159529.9|159620.2|159530.2|159618.4|159528.4|18
1652843730000|2022-05-18 03:15:30|159620.9|159530.9|159618.3|159528.3|159638.4|159531.8|159617.3|159508.4|18
1652843740000|2022-05-18 03:15:40|159616.7|159526.7|159619.7|159529.7|159637|159533|159616.7|159507|15
1652843750000|2022-05-18 03:15:50|159619.9|159529.9|159621.3|159531.3|159621.5|159531.5|159619.6|159529.6|11
1652843760000|2022-05-18 03:16:00|159621.1|159531.1|159621.4|159531.4|159637|159532|159613.4|159499.8|25
1652843770000|2022-05-18 03:16:10|159621.5|159531.5|159620.7|159530.7|159652.6|159533.2|159620.7|159512.5|21
1652843780000|2022-05-18 03:16:20|159620.3|159530.3|159622|159532|159650.1|159532.4|159617.3|159520.1|23
1652843790000|2022-05-18 03:16:30|159622.5|159532.5|159612.7|159522.7|159622.5|159532.5|159609.5|159519.5|20
1652843800000|2022-05-18 03:16:40|159610.6|159520.6|159611.9|159521.9|159624.1|159534.1|159604.3|159514.3|20
1652843810000|2022-05-18 03:16:50|159605.2|159515.2|159615|159525|159638.6|159525|159603.2|159493.9|20
1652843820000|2022-05-18 03:17:00|159609.5|159519.5|159614.2|159524.2|159651.8|159524.7|159609.5|159495.5|22
1652843830000|2022-05-18 03:17:10|159613.7|159523.7|159614.2|159524.2|159617.4|159527.4|159609.6|159519.6|22
1652843840000|2022-05-18 03:17:20|159613.3|159523.3|159610.6|159520.6|159617.4|159527.4|159610.6|159520.6|24
1652843850000|2022-05-18 03:17:30|159613.3|159523.3|159616.9|159526.9|159620.3|159530.3|159612.8|159522.8|25
1652843860000|2022-05-18 03:17:40|159611.8|159521.8|159615.2|159525.2|159620.6|159530.6|159611.8|159521.8|29
1652843870000|2022-05-18 03:17:50|159616.6|159526.6|159634.2|159504.2|159635.5|159526.6|159616.6|159499.7|28
1652843880000|2022-05-18 03:18:00|159633.1|159503.1|159621|159531|159639.2|159531|159618.9|159501.2|26
1652843890000|2022-05-18 03:18:10|159620.6|159530.6|159617.7|159527.7|159625.3|159535.3|159616.7|159526.7|27
1652843900000|2022-05-18 03:18:20|159618.9|159528.9|159625.3|159535.3|159626.2|159536.2|159614.4|159524.4|28
1652843910000|2022-05-18 03:18:30|159625.1|159535.1|159621.8|159531.8|159644.2|159536.7|159621.8|159512.2|26
1652843920000|2022-05-18 03:18:40|159621.7|159531.7|159622.4|159532.4|159626.9|159536.9|159620.5|159530.5|27
1652843930000|2022-05-18 03:18:50|159622.7|159532.7|159626.3|159536.3|159626.6|159536.6|159622.2|159532.2|23
1652843940000|2022-05-18 03:19:00|159624.9|159534.9|159627.1|159537.1|159628.3|159538.3|159623|159533|28
1652843950000|2022-05-18 03:19:10|159626.1|159536.1|159621.2|159531.2|159626.1|159536.1|159620.7|159530.7|19
1652843960000|2022-05-18 03:19:20|159623.6|159533.6|159626.2|159536.2|159642.8|159537.2|159622.6|159510.8|24
1652843970000|2022-05-18 03:19:30|159675.8|159545.8|159699.3|159569.3|159714.5|159592.3|159675.8|159545.8|28
1652843980000|2022-05-18 03:19:40|159700|159570|159704.9|159574.9|159705.3|159575.3|159695.3|159565.3|15
1652843990000|2022-05-18 03:19:50|159703.2|159573.2|159706.3|159576.3|159708.2|159578.2|159693.3|159563.3|26
1652844000000|2022-05-18 03:20:00|159705.1|159575.1|159688.9|159558.9|159710.9|159580.9|159674.2|159544.2|37
1652844010000|2022-05-18 03:20:10|159686.3|159556.3|159689.6|159559.6|159708.7|159578.7|159682.8|159552.8|31
1652844020000|2022-05-18 03:20:20|159690.1|159560.1|159687.3|159557.3|159712|159582|159686.4|159556.4|32
1652844030000|2022-05-18 03:20:30|159687.7|159557.7|159737.3|159607.3|159742.7|159612.7|159663.8|159549.7|33
1652844040000|2022-05-18 03:20:40|159734.7|159604.7|159772|159642|159773.7|159643.7|159734.7|159604.7|37
1652844050000|2022-05-18 03:20:50|159769.4|159639.4|159765.1|159635.1|159783|159653|159764.4|159634.4|38
1652844060000|2022-05-18 03:21:00|159765.3|159635.3|159732.1|159602.1|159765.8|159635.8|159725.7|159595.7|30
1652844070000|2022-05-18 03:21:10|159733.1|159603.1|159712.7|159582.7|159733.1|159603.1|159709.3|159579.3|29
1652844080000|2022-05-18 03:21:20|159717.3|159587.3|159722.5|159592.5|159725.8|159595.8|159709.4|159579.4|29
1652844090000|2022-05-18 03:21:30|159719.1|159589.1|159720.7|159590.7|159723.7|159593.7|159715.7|159585.7|27
1652844100000|2022-05-18 03:21:40|159718.1|159588.1|159717.2|159587.2|159721.8|159591.8|159715.8|159585.8|22
1652844110000|2022-05-18 03:21:50|159719.6|159589.6|159722.5|159592.5|159730.7|159600.7|159719.6|159589.6|20
1652844120000|2022-05-18 03:22:00|159722.4|159592.4|159721.4|159591.4|159723.6|159593.6|159717.6|159587.6|28
1652844130000|2022-05-18 03:22:10|159720.9|159590.9|159729.7|159599.7|159730|159600|159718.4|159588.4|26
1652844140000|2022-05-18 03:22:20|159730.5|159600.5|159738.2|159608.2|159739.5|159609.5|159728.8|159598.8|20
1652844150000|2022-05-18 03:22:30|159738|159608|159739.3|159609.3|159754.3|159624.3|159735.6|159605.6|28
1652844160000|2022-05-18 03:22:40|159742.5|159612.5|159732.7|159602.7|159742.5|159612.5|159732|159602|31
1652844170000|2022-05-18 03:22:50|159739.4|159609.4|159736.5|159606.5|159743.4|159613.4|159735.9|159605.9|23
1652844180000|2022-05-18 03:23:00|159736.6|159606.6|159741.6|159611.6|159741.6|159611.6|159733.9|159603.9|19
1652844190000|2022-05-18 03:23:10|159740.7|159610.7|159735.8|159605.8|159740.7|159610.7|159735.2|159605.2|16
1652844200000|2022-05-18 03:23:20|159733.1|159603.1|159731.9|159601.9|159734.2|159604.2|159729.8|159599.8|11
1652844210000|2022-05-18 03:23:30|159732|159602|159731.6|159601.6|159733|159603|159727.2|159597.2|20
1652844220000|2022-05-18 03:23:40|159731.9|159601.9|159744.5|159614.5|159744.5|159614.5|159730.3|159600.3|18
1652844230000|2022-05-18 03:23:50|159745.2|159615.2|159729.6|159599.6|159745.2|159615.2|159726|159596|22
1652844240000|2022-05-18 03:24:00|159729.7|159599.7|159726.2|159596.2|159734.4|159604.4|159725.2|159595.2|12
1652844250000|2022-05-18 03:24:10|159751.9|159621.9|159744.7|159614.7|159751.9|159621.9|159728.1|159598.1|25
1652844260000|2022-05-18 03:24:20|159743.5|159613.5|159729|159599|159744.6|159614.6|159726.6|159596.6|25
1652844270000|2022-05-18 03:24:30|159729.8|159599.8|159737.3|159607.3|159743.7|159613.7|159729.8|159599.8|13
1652844280000|2022-05-18 03:24:40|159738.6|159608.6|159738.7|159608.7|159743.2|159613.2|159736.5|159606.5|12
1652844290000|2022-05-18 03:24:50|159739|159609|159734.5|159604.5|159741.4|159611.4|159734.1|159604.1|22
1652844300000|2022-05-18 03:25:00|159734.4|159604.4|159732.6|159602.6|159752.6|159622.6|159730.2|159600.2|14
1652844310000|2022-05-18 03:25:10|159732.7|159602.7|159733.9|159603.9|159734.5|159604.5|159731.7|159601.7|14
1652844320000|2022-05-18 03:25:20|159734.6|159604.6|159732.1|159602.1|159735.3|159605.3|159731.7|159601.7|13
1652844330000|2022-05-18 03:25:30|159732.9|159602.9|159733.5|159603.5|159733.7|159603.7|159730.6|159600.6|13
1652844340000|2022-05-18 03:25:40|159733.3|159603.3|159733.6|159603.6|159733.7|159603.7|159731.9|159601.9|11
1652844350000|2022-05-18 03:25:50|159734.1|159604.1|159736.7|159606.7|159736.7|159606.7|159734.1|159604.1|4
1652844360000|2022-05-18 03:26:00|159735.9|159605.9|159729.9|159599.9|159736.7|159606.7|159715.5|159585.5|17
1652844370000|2022-05-18 03:26:10|159730.8|159600.8|159741|159611|159747.4|159617.4|159728.8|159598.8|24
1652844380000|2022-05-18 03:26:20|159739.5|159609.5|159737|159607|159756.1|159626.1|159736.6|159606.6|27
1652844390000|2022-05-18 03:26:30|159738.8|159608.8|159739|159609|159739.2|159609.2|159735.4|159605.4|16
1652844400000|2022-05-18 03:26:40|159758.8|159628.8|159766.7|159636.7|159770.9|159640.9|159758.8|159628.8|31
1652844410000|2022-05-18 03:26:50|159765.3|159635.3|159770.7|159640.7|159774.5|159644.5|159764.7|159634.7|25
1652844420000|2022-05-18 03:27:00|159769.8|159639.8|159773.6|159643.6|159777.6|159647.6|159766|159636|23
1652844430000|2022-05-18 03:27:10|159775.3|159645.3|159777.4|159647.4|159780.9|159650.9|159773.9|159643.9|20
1652844440000|2022-05-18 03:27:20|159778.6|159648.6|159766.9|159636.9|159778.6|159648.6|159760.3|159630.3|24
1652844450000|2022-05-18 03:27:30|159764.1|159634.1|159764.1|159634.1|159768|159638|159763|159633|25
1652844460000|2022-05-18 03:27:40|159764.4|159634.4|159767.7|159637.7|159772.9|159642.9|159751.7|159621.7|36
1652844470000|2022-05-18 03:27:50|159766.9|159636.9|159767.8|159637.8|159768.2|159638.2|159765.8|159635.8|23
1652844480000|2022-05-18 03:28:00|159767.1|159637.1|159773.9|159643.9|159777.6|159647.6|159766.4|159636.4|27
1652844490000|2022-05-18 03:28:10|159775.4|159645.4|159766.8|159636.8|159775.4|159645.4|159765.4|159635.4|13
1652844500000|2022-05-18 03:28:20|159766.9|159636.9|159774.6|159644.6|159784.7|159654.7|159766.9|159636.9|20
1652844510000|2022-05-18 03:28:30|159775.4|159645.4|159781.1|159651.1|159788.4|159658.4|159769.7|159639.7|19
1652844520000|2022-05-18 03:28:40|159780.1|159650.1|159788.1|159658.1|159790.9|159660.9|159779.3|159649.3|20
1652844530000|2022-05-18 03:28:50|159787.6|159657.6|159782.5|159652.5|159787.6|159657.6|159778.8|159648.8|22
1652844540000|2022-05-18 03:29:00|159781|159651|159787.1|159657.1|159788.6|159658.6|159781|159651|23
1652844550000|2022-05-18 03:29:10|159787.5|159657.5|159753.6|159623.6|159791.4|159661.4|159750.9|159620.9|31
1652844560000|2022-05-18 03:29:20|159748.6|159618.6|159751.5|159621.5|159757|159627|159748.1|159618.1|32
1652844570000|2022-05-18 03:29:30|159746.7|159616.7|159744|159614|159748.7|159618.7|159743.5|159613.5|26
1652844580000|2022-05-18 03:29:40|159744.2|159614.2|159737.7|159607.7|159745.4|159615.4|159737.7|159607.7|22
1652844590000|2022-05-18 03:29:50|159737.9|159607.9|159734|159604|159744.7|159614.7|159734|159604|16
1652844600000|2022-05-18 03:30:00|159732.7|159602.7|159747.4|159617.4|159755|159625|159732.2|159602.2|24
1652844610000|2022-05-18 03:30:10|159741.4|159611.4|159736.5|159606.5|159786.5|159656.5|159727.8|159597.8|22
1652844620000|2022-05-18 03:30:20|159725.3|159595.3|159724.6|159594.6|159736.3|159606.3|159724.1|159594.1|27
1652844630000|2022-05-18 03:30:30|159725.9|159595.9|159689.3|159559.3|159740.7|159610.7|159689.3|159559.3|23
1652844640000|2022-05-18 03:30:40|159676.5|159546.5|159677|159547|159693.9|159563.9|159653.2|159523.2|36
1652844650000|2022-05-18 03:30:50|159682.3|159552.3|159675|159545|159689|159559|159666.7|159536.7|31
1652844660000|2022-05-18 03:31:00|159674.5|159544.5|159682.6|159552.6|159683.4|159553.4|159663.9|159533.9|23
1652844670000|2022-05-18 03:31:10|159669.2|159539.2|159686.3|159556.3|159692.2|159562.2|159654.2|159524.2|33
1652844680000|2022-05-18 03:31:20|159688.4|159558.4|159680|159550|159690|159560|159673.8|159543.8|24
1652844690000|2022-05-18 03:31:30|159673.8|159543.8|159689.6|159559.6|159689.6|159559.6|159659.4|159529.4|29
1652844700000|2022-05-18 03:31:40|159684.6|159554.6|159697|159567|159699.2|159569.2|159684.6|159554.6|21
1652844710000|2022-05-18 03:31:50|159697.1|159567.1|159685.6|159555.6|159699.6|159569.6|159685.5|159555.5|19
1652844720000|2022-05-18 03:32:00|159688.2|159558.2|159673.9|159543.9|159692.6|159562.6|159673.9|159543.9|20
1652844730000|2022-05-18 03:32:10|159681.7|159551.7|159673|159543|159698.6|159568.6|159668.6|159538.6|27
1652844740000|2022-05-18 03:32:20|159670|159540|159677.3|159547.3|159678.8|159548.8|159669.2|159539.2|25
1652844750000|2022-05-18 03:32:30|159676.5|159546.5|159666.4|159536.4|159676.5|159546.5|159665|159535|14
1652844760000|2022-05-18 03:32:40|159661.7|159531.7|159678.5|159548.5|159686.7|159556.7|159661.7|159531.7|23
1652844770000|2022-05-18 03:32:50|159672.6|159542.6|159680.5|159550.5|159682.5|159552.5|159653|159523|28
1652844780000|2022-05-18 03:33:00|159678.9|159548.9|159656.8|159526.8|159680.9|159550.9|159652.6|159522.6|26
1652844790000|2022-05-18 03:33:10|159660.2|159530.2|159663|159533|159672.8|159542.8|159660.2|159530.2|20
1652844800000|2022-05-18 03:33:20|159662.4|159532.4|159683.7|159553.7|159683.7|159553.7|159662.4|159532.4|22
1652844810000|2022-05-18 03:33:30|159678|159548|159676.9|159546.9|159678.7|159548.7|159673.7|159543.7|10
1652844820000|2022-05-18 03:33:40|159678.5|159548.5|159675.6|159545.6|159678.6|159548.6|159673.1|159543.1|22
1652844830000|2022-05-18 03:33:50|159675.4|159545.4|159667.8|159537.8|159675.4|159545.4|159667.8|159537.8|15
1652844840000|2022-05-18 03:34:00|159668.6|159538.6|159675.6|159545.6|159680.9|159550.9|159668.6|159538.6|22
1652844850000|2022-05-18 03:34:10|159668.1|159538.1|159662.7|159532.7|159675.6|159545.6|159658.5|159528.5|20
1652844860000|2022-05-18 03:34:20|159659.4|159529.4|159658.4|159528.4|159668.9|159538.9|159653.8|159523.8|18
1652844870000|2022-05-18 03:34:30|159658.7|159528.7|159662.5|159532.5|159667|159537|159651.3|159521.3|16
1652844880000|2022-05-18 03:34:40|159662.4|159532.4|159665.1|159535.1|159673.6|159543.6|159652.1|159522.1|14
1652844890000|2022-05-18 03:34:50|159658.8|159528.8|159668.6|159538.6|159671.6|159541.6|159646.1|159516.1|23
1652844900000|2022-05-18 03:35:00|159672|159542|159675.6|159545.6|159676.4|159546.4|159660.8|159530.8|19
1652844910000|2022-05-18 03:35:10|159676.4|159546.4|159667|159537|159683.1|159553.1|159663.3|159533.3|19
1652844920000|2022-05-18 03:35:20|159664.9|159534.9|159669.5|159539.5|159669.5|159539.5|159659.3|159529.3|10
1652844930000|2022-05-18 03:35:30|159668.5|159538.5|159663.5|159533.5|159685.5|159555.5|159659.3|159529.3|12
1652844940000|2022-05-18 03:35:40|159662.8|159532.8|159689.2|159559.2|159695.1|159565.1|159662.8|159532.8|9
1652844950000|2022-05-18 03:35:50|159688.4|159558.4|159669.5|159539.5|159688.4|159558.4|159652.9|159522.9|19
1652844960000|2022-05-18 03:36:00|159666.1|159536.1|159671.9|159541.9|159671.9|159541.9|159660.8|159530.8|24
1652844970000|2022-05-18 03:36:10|159670.4|159540.4|159670.9|159540.9|159670.9|159540.9|159656.6|159526.6|13
1652844980000|2022-05-18 03:36:20|159670.6|159540.6|159667.5|159537.5|159670.6|159540.6|159656.5|159526.5|15
1652844990000|2022-05-18 03:36:30|159664.8|159534.8|159677.2|159547.2|159690.1|159560.1|159646.3|159516.3|18
1652845000000|2022-05-18 03:36:40|159682.2|159552.2|159673.3|159543.3|159682.2|159552.2|159661.2|159531.2|20
1652845010000|2022-05-18 03:36:50|159673.5|159543.5|159665.9|159535.9|159677.8|159547.8|159659.2|159529.2|20
1652845020000|2022-05-18 03:37:00|159666.8|159536.8|159714.4|159584.4|159716.7|159586.7|159657|159527|28
1652845030000|2022-05-18 03:37:10|159711.5|159581.5|159716.5|159586.5|159722.7|159592.7|159692.2|159562.2|37
1652845040000|2022-05-18 03:37:20|159715.5|159585.5|159750.8|159620.8|159751.4|159621.4|159714.1|159584.1|34
1652845050000|2022-05-18 03:37:30|159745.6|159615.6|159766.6|159636.6|159766.6|159636.6|159734.2|159604.2|30
1652845060000|2022-05-18 03:37:40|159774|159644|159773.7|159643.7|159788.2|159658.2|159767.8|159637.8|38
1652845070000|2022-05-18 03:37:50|159773.9|159643.9|159785.7|159655.7|159786.7|159656.7|159773.9|159643.9|32
1652845080000|2022-05-18 03:38:00|159785.8|159655.8|159785.9|159655.9|159786.5|159656.5|159781.8|159651.8|31
1652845090000|2022-05-18 03:38:10|159787.8|159657.8|159791.5|159661.5|159800.9|159670.9|159785.1|159655.1|36
1652845100000|2022-05-18 03:38:20|159792|159662|159790.3|159660.3|159794.9|159664.9|159787.5|159657.5|31
1652845110000|2022-05-18 03:38:30|159789.6|159659.6|159785.9|159655.9|159792.1|159662.1|159785.9|159655.9|25
1652845120000|2022-05-18 03:38:40|159787.9|159657.9|159776.3|159646.3|159794.3|159664.3|159771.1|159641.1|30
1652845130000|2022-05-18 03:38:50|159776.2|159646.2|159773.5|159643.5|159778.8|159648.8|159772.5|159642.5|22
1652845140000|2022-05-18 03:39:00|159773.1|159643.1|159763.3|159633.3|159777.4|159647.4|159763.3|159633.3|23
1652845150000|2022-05-18 03:39:10|159762.7|159632.7|159746|159616|159762.7|159632.7|159745.6|159615.6|33
1652845160000|2022-05-18 03:39:20|159746.7|159616.7|159749.4|159619.4|159749.4|159619.4|159744.8|159614.8|32
1652845170000|2022-05-18 03:39:30|159748.7|159618.7|159748.4|159618.4|159751.7|159621.7|159746|159616|21
1652845180000|2022-05-18 03:39:40|159752.1|159622.1|159752|159622|159756.5|159626.5|159747.9|159617.9|28
1652845190000|2022-05-18 03:39:50|159753.1|159623.1|159729.3|159599.3|159753.1|159623.1|159719.6|159589.6|27
1652845200000|2022-05-18 03:40:00|159729|159599|159700.1|159570.1|159729|159599|159694.3|159564.3|28
1652845210000|2022-05-18 03:40:10|159701.3|159571.3|159707.3|159577.3|159718.3|159588.3|159700.3|159570.3|26
1652845220000|2022-05-18 03:40:20|159707|159577|159721.6|159591.6|159724|159594|159703.9|159573.9|26
1652845230000|2022-05-18 03:40:30|159718.6|159588.6|159748.9|159618.9|159752.4|159622.4|159710.7|159580.7|35
1652845240000|2022-05-18 03:40:40|159753.5|159623.5|159748.6|159618.6|159755.4|159625.4|159744.8|159614.8|26
1652845250000|2022-05-18 03:40:50|159747.6|159617.6|159748.5|159618.5|159751.4|159621.4|159742.6|159612.6|20
1652845260000|2022-05-18 03:41:00|159740.5|159610.5|159752.9|159622.9|159752.9|159622.9|159740.4|159610.4|23
1652845270000|2022-05-18 03:41:10|159748.2|159618.2|159751.5|159621.5|159756.7|159626.7|159735.3|159605.3|28
1652845280000|2022-05-18 03:41:20|159746.1|159616.1|159744.6|159614.6|159750|159620|159739.6|159609.6|30
1652845290000|2022-05-18 03:41:30|159746.8|159616.8|159745.9|159615.9|159753.1|159623.1|159736|159606|32
1652845300000|2022-05-18 03:41:40|159747.5|159617.5|159739.8|159609.8|159748.8|159618.8|159730.8|159600.8|27
1652845310000|2022-05-18 03:41:50|159738|159608|159732.9|159602.9|159743.6|159613.6|159732.3|159602.3|23
1652845320000|2022-05-18 03:42:00|159733.5|159603.5|159760.6|159630.6|159764.1|159634.1|159733.5|159603.5|19
1652845330000|2022-05-18 03:42:10|159752.3|159622.3|159745.2|159615.2|159756.8|159626.8|159745.2|159615.2|16
1652845340000|2022-05-18 03:42:20|159745.9|159615.9|159708.5|159578.5|159748.1|159618.1|159697.6|159567.6|28
1652845350000|2022-05-18 03:42:30|159707.4|159577.4|159706.4|159576.4|159709.5|159579.5|159699.8|159569.8|32
1652845360000|2022-05-18 03:42:40|159707.1|159577.1|159704.4|159574.4|159707.1|159577.1|159702.2|159572.2|26
1652845370000|2022-05-18 03:42:50|159705.2|159575.2|159704.5|159574.5|159710.1|159580.1|159704.5|159574.5|26
1652845380000|2022-05-18 03:43:00|159704.2|159574.2|159737.8|159607.8|159750.1|159620.1|159703.9|159573.9|28
1652845390000|2022-05-18 03:43:10|159735.7|159605.7|159749.6|159619.6|159755.8|159625.8|159735.7|159605.7|20
1652845400000|2022-05-18 03:43:20|159749.4|159619.4|159751.6|159621.6|159758|159628|159744|159614|22
1652845410000|2022-05-18 03:43:30|159750.7|159620.7|159741.6|159611.6|159751.4|159621.4|159741.6|159611.6|23
1652845420000|2022-05-18 03:43:40|159742.3|159612.3|159746.4|159616.4|159746.5|159616.5|159740.9|159610.9|24
1652845430000|2022-05-18 03:43:50|159747.5|159617.5|159752.8|159622.8|159755.7|159625.7|159741.1|159611.1|23
1652845440000|2022-05-18 03:44:00|159754.8|159624.8|159755.7|159625.7|159762.8|159632.8|159747.4|159617.4|26
1652845450000|2022-05-18 03:44:10|159750.5|159620.5|159755.1|159625.1|159759.5|159629.5|159745.9|159615.9|28
1652845460000|2022-05-18 03:44:20|159752.5|159622.5|159748.3|159618.3|159759.4|159629.4|159748.1|159618.1|27
1652845470000|2022-05-18 03:44:30|159748.5|159618.5|159751.4|159621.4|159751.8|159621.8|159748.4|159618.4|17
1652845480000|2022-05-18 03:44:40|159751.5|159621.5|159754|159624|159754.6|159624.6|159751.2|159621.2|23
1652845490000|2022-05-18 03:44:50|159754.3|159624.3|159756.7|159626.7|159756.7|159626.7|159738.9|159608.9|26
1652845500000|2022-05-18 03:45:00|159756.2|159626.2|159759|159629|159763.9|159633.9|159751|159621|34
1652845510000|2022-05-18 03:45:10|159759.5|159629.5|159764.5|159634.5|159767.8|159637.8|159757.4|159627.4|27
1652845520000|2022-05-18 03:45:20|159764|159634|159753.8|159623.8|159764|159634|159750.6|159620.6|29
1652845530000|2022-05-18 03:45:30|159749.7|159619.7|159756.9|159626.9|159766.5|159636.5|159749.7|159619.7|23
1652845540000|2022-05-18 03:45:40|159755|159625|159756.2|159626.2|159764.9|159634.9|159751.6|159621.6|24
1652845550000|2022-05-18 03:45:50|159757.5|159627.5|159750.8|159620.8|159759.9|159629.9|159749.3|159619.3|20
1652845560000|2022-05-18 03:46:00|159751.1|159621.1|159748.3|159618.3|159771.8|159641.8|159743.7|159613.7|28
1652845570000|2022-05-18 03:46:10|159755.5|159625.5|159760|159630|159767|159637|159729.4|159599.4|37
1652845580000|2022-05-18 03:46:20|159757.8|159627.8|159755.2|159625.2|159774.4|159644.4|159731.7|159601.7|36
1652845590000|2022-05-18 03:46:30|159755.9|159625.9|159734.1|159604.1|159755.9|159625.9|159724.2|159594.2|37
1652845600000|2022-05-18 03:46:40|159730.7|159600.7|159731.4|159601.4|159745.4|159615.4|159727.7|159597.7|33
1652845610000|2022-05-18 03:46:50|159734.5|159604.5|159720.3|159590.3|159734.5|159604.5|159718.3|159588.3|31
1652845620000|2022-05-18 03:47:00|159721.5|159591.5|159731.1|159601.1|159732.6|159602.6|159720.2|159590.2|25
1652845630000|2022-05-18 03:47:10|159731.9|159601.9|159728.8|159598.8|159734.3|159604.3|159724.2|159594.2|28
1652845640000|2022-05-18 03:47:20|159731.9|159601.9|159727.6|159597.6|159733.7|159603.7|159727.6|159597.6|25
1652845650000|2022-05-18 03:47:30|159727.4|159597.4|159727.8|159597.8|159746.7|159616.7|159724.6|159594.6|30
1652845660000|2022-05-18 03:47:40|159730.4|159600.4|159727.3|159597.3|159743.6|159613.6|159718.3|159588.3|24
1652845670000|2022-05-18 03:47:50|159727.2|159597.2|159719.5|159589.5|159731.7|159601.7|159715.4|159585.4|24
1652845680000|2022-05-18 03:48:00|159719.6|159589.6|159734.1|159604.1|159745.3|159615.3|159719.6|159589.6|29
1652845690000|2022-05-18 03:48:10|159738.7|159608.7|159729.5|159599.5|159746.1|159616.1|159727.2|159597.2|26
1652845700000|2022-05-18 03:48:20|159736.4|159606.4|159726|159596|159736.5|159606.5|159725.9|159595.9|25
1652845710000|2022-05-18 03:48:30|159727.8|159597.8|159741.3|159611.3|159741.5|159611.5|159726|159596|30
1652845720000|2022-05-18 03:48:40|159736.9|159606.9|159730.9|159600.9|159738.3|159608.3|159724.3|159594.3|20
1652845730000|2022-05-18 03:48:50|159734.8|159604.8|159740.3|159610.3|159740.3|159610.3|159716.1|159586.1|15
1652845740000|2022-05-18 03:49:00|159737.2|159607.2|159746.7|159616.7|159761.3|159631.3|159733.8|159603.8|13
1652845750000|2022-05-18 03:49:10|159739.3|159609.3|159729.1|159599.1|159739.3|159609.3|159695.8|159565.8|24
1652845760000|2022-05-18 03:49:20|159722.2|159592.2|159708.3|159578.3|159729.7|159599.7|159708.3|159578.3|20
1652845770000|2022-05-18 03:49:30|159723.6|159593.6|159734.4|159604.4|159749.7|159619.7|159708.2|159578.2|14
1652845780000|2022-05-18 03:49:40|159734.7|159604.7|159721.1|159591.1|159734.9|159604.9|159717.6|159587.6|20
1652845790000|2022-05-18 03:49:50|159721.2|159591.2|159732.1|159602.1|159752.1|159644.7|159709.2|159579.2|30
1652845800000|2022-05-18 03:50:00|159716.2|159586.2|159723.4|159593.4|159749.6|159633.5|159707.3|159577.3|31
1652845810000|2022-05-18 03:50:10|159729.1|159599.1|159720|159590|159736.8|159606.8|159704.4|159574.4|21
1652845820000|2022-05-18 03:50:20|159704.5|159574.5|159729.5|159599.5|159732.8|159602.8|159704.5|159574.5|22
1652845830000|2022-05-18 03:50:30|159731.9|159601.9|159714.7|159584.7|159736.6|159606.6|159711.9|159581.9|19
1652845840000|2022-05-18 03:50:40|159718.6|159588.6|159715.2|159585.2|159721.3|159591.3|159714.5|159584.5|23
1652845850000|2022-05-18 03:50:50|159712.1|159582.1|159723|159593|159731.3|159601.3|159695.1|159565.1|23
1652845860000|2022-05-18 03:51:00|159722.1|159592.1|159728|159598|159736.7|159606.7|159705|159575|19
1652845870000|2022-05-18 03:51:10|159730.2|159600.2|159715.1|159585.1|159739.6|159609.6|159710.5|159580.5|17
1652845880000|2022-05-18 03:51:20|159719.5|159589.5|159714.2|159584.2|159724.7|159594.7|159709.3|159579.3|11
1652845890000|2022-05-18 03:51:30|159714.9|159584.9|159711.1|159581.1|159718.1|159588.1|159707|159577|26
1652845900000|2022-05-18 03:51:40|159710.9|159580.9|159718.9|159588.9|159740.3|159610.3|159708.5|159578.5|34
1652845910000|2022-05-18 03:51:50|159716.8|159586.8|159725|159595|159725.9|159595.9|159712.6|159582.6|23
1652845920000|2022-05-18 03:52:00|159726.8|159596.8|159729.6|159599.6|159732.7|159602.7|159696.2|159566.2|27
1652845930000|2022-05-18 03:52:10|159719.7|159589.7|159721.7|159591.7|159722|159592|159709.1|159579.1|31
1652845940000|2022-05-18 03:52:20|159722.6|159592.6|159716.2|159586.2|159729.1|159599.1|159715|159585|28
1652845950000|2022-05-18 03:52:30|159716.3|159586.3|159691|159561|159720.6|159590.6|159691|159561|25
1652845960000|2022-05-18 03:52:40|159730.6|159600.6|159729.7|159599.7|159758.8|159628.8|159713.8|159583.8|29
1652845970000|2022-05-18 03:52:50|159734.1|159604.1|159720.4|159590.4|159748.2|159618.2|159701.7|159571.7|32
1652845980000|2022-05-18 03:53:00|159735.4|159605.4|159714|159584|159747.5|159617.5|159695.9|159565.9|31
1652845990000|2022-05-18 03:53:10|159713.5|159583.5|159722.7|159592.7|159731.7|159601.7|159713.5|159583.5|30
1652846000000|2022-05-18 03:53:20|159727|159597|159715.3|159585.3|159727|159597|159715|159585|26
1652846010000|2022-05-18 03:53:30|159715.8|159585.8|159725.6|159595.6|159734.3|159604.3|159714.9|159584.9|20
1652846020000|2022-05-18 03:53:40|159718.3|159588.3|159724.1|159594.1|159729.2|159599.2|159718.3|159588.3|21
1652846030000|2022-05-18 03:53:50|159732.8|159602.8|159737.9|159607.9|159776.2|159686.2|159695.4|159565.4|23
1652846040000|2022-05-18 03:54:00|159719.5|159589.5|159715.6|159585.6|159739.7|159609.7|159711.7|159581.7|19
1652846050000|2022-05-18 03:54:10|159711.1|159581.1|159722.4|159592.4|159731.7|159601.7|159710|159580|9
1652846060000|2022-05-18 03:54:20|159722.5|159592.5|159729.6|159599.6|159733.7|159603.7|159720.4|159590.4|14
1652846070000|2022-05-18 03:54:30|159732.4|159602.4|159715.8|159585.8|159737.1|159607.1|159712.6|159582.6|17
1652846080000|2022-05-18 03:54:40|159710.6|159580.6|159738.2|159608.2|159751.9|159621.9|159710.6|159580.6|17
1652846090000|2022-05-18 03:54:50|159737.1|159607.1|159720.2|159590.2|159737.2|159607.2|159713.8|159583.8|20
1652846100000|2022-05-18 03:55:00|159717.3|159587.3|159729.9|159599.9|159729.9|159599.9|159713.2|159583.2|18
1652846110000|2022-05-18 03:55:10|159726.9|159596.9|159721.2|159591.2|159732.5|159602.5|159714.1|159584.1|23
1652846120000|2022-05-18 03:55:20|159723|159593|159723.6|159593.6|159747.4|159617.4|159692|159562|29
1652846130000|2022-05-18 03:55:30|159754|159624|159730.5|159600.5|159769.9|159639.9|159699.5|159569.5|31
1652846140000|2022-05-18 03:55:40|159722.3|159592.3|159710.7|159580.7|159752.3|159622.3|159710.7|159580.7|20
1652846150000|2022-05-18 03:55:50|159694.1|159564.1|159720.2|159590.2|159743.4|159613.4|159694.1|159564.1|24
1652846160000|2022-05-18 03:56:00|159736.5|159606.5|159730.1|159600.1|159736.5|159606.5|159716.8|159586.8|17
1652846170000|2022-05-18 03:56:10|159729.4|159599.4|159741.7|159611.7|159741.7|159611.7|159726.1|159596.1|14
1652846180000|2022-05-18 03:56:20|159744.2|159614.2|159735.5|159605.5|159755.5|159625.5|159735.5|159605.5|21
1652846190000|2022-05-18 03:56:30|159744.2|159614.2|159742|159612|159783.1|159653.1|159699.5|159569.5|23
1652846200000|2022-05-18 03:56:40|159742.9|159612.9|159746.3|159616.3|159765.9|159635.9|159724.3|159594.3|20
1652846210000|2022-05-18 03:56:50|159746.4|159616.4|159714.4|159584.4|159760.3|159630.3|159714.4|159584.4|24
1652846220000|2022-05-18 03:57:00|159713.4|159583.4|159718|159588|159718.7|159588.7|159709.8|159579.8|29
1652846230000|2022-05-18 03:57:10|159718.1|159588.1|159708.5|159578.5|159724.5|159594.5|159683.9|159553.9|25
1652846240000|2022-05-18 03:57:20|159700.1|159570.1|159692.3|159562.3|159702|159572|159679.6|159549.6|27
1652846250000|2022-05-18 03:57:30|159689.3|159559.3|159693.9|159563.9|159696|159566|159683.5|159553.5|23
1652846260000|2022-05-18 03:57:40|159694.3|159564.3|159691.4|159561.4|159701.6|159571.6|159688.8|159558.8|18
1652846270000|2022-05-18 03:57:50|159681.9|159551.9|159692.7|159562.7|159696.3|159566.3|159681.9|159551.9|22
1652846280000|2022-05-18 03:58:00|159692.9|159562.9|159719.6|159589.6|159719.6|159589.6|159663.4|159533.4|26
1652846290000|2022-05-18 03:58:10|159692.9|159562.9|159698.7|159568.7|159707.5|159577.5|159685.1|159555.1|28
1652846300000|2022-05-18 03:58:20|159703|159573|159693.1|159563.1|159708.2|159578.2|159689.1|159559.1|24
1652846310000|2022-05-18 03:58:30|159694.9|159564.9|159696.1|159566.1|159703.5|159573.5|159694.8|159564.8|22
1652846320000|2022-05-18 03:58:40|159705.8|159575.8|159705|159575|159712.5|159582.5|159693|159563|29
1652846330000|2022-05-18 03:58:50|159707.2|159577.2|159696.5|159566.5|159707.2|159577.2|159689|159559|19
1652846340000|2022-05-18 03:59:00|159696.3|159566.3|159708.3|159578.3|159708.3|159578.3|159691.2|159561.2|15
1652846350000|2022-05-18 03:59:10|159708|159578|159730.5|159600.5|159730.5|159600.5|159693.9|159563.9|8
1652846360000|2022-05-18 03:59:20|159715.3|159585.3|159671.2|159541.2|159730.5|159600.5|159671.2|159541.2|14
1652846370000|2022-05-18 03:59:30|159670.8|159540.8|159696.7|159566.7|159736.8|159606.8|159670.8|159540.8|24
1652846380000|2022-05-18 03:59:40|159699.6|159569.6|159696.8|159566.8|159712.3|159582.3|159685.2|159555.2|17
1652846390000|2022-05-18 03:59:50|159694.4|159564.4|159680.3|159550.3|159703.4|159573.4|159677.3|159547.3|21
1652846400000|2022-05-18 04:00:00|159684.7|159554.7|159664|159534|159684.7|159554.7|159661.3|159531.3|28
1652846410000|2022-05-18 04:00:10|159664.4|159534.4|159673.3|159543.3|159673.5|159543.5|159660.4|159530.4|26
1652846420000|2022-05-18 04:00:20|159674.9|159544.9|159674.9|159544.9|159676.7|159546.7|159672|159542|15
1652846430000|2022-05-18 04:00:30|159676.5|159546.5|159684.5|159554.5|159684.5|159554.5|159673.4|159543.4|25
1652846440000|2022-05-18 04:00:40|159674.2|159544.2|159679.1|159549.1|159682.9|159552.9|159674.2|159544.2|22
1652846450000|2022-05-18 04:00:50|159682.1|159552.1|159676.5|159546.5|159683.9|159553.9|159673|159543|15
1652846460000|2022-05-18 04:01:00|159678.3|159548.3|159673.3|159543.3|159682.1|159552.1|159667.8|159537.8|23
1652846470000|2022-05-18 04:01:10|159675|159545|159667.7|159537.7|159676.6|159546.6|159659.8|159529.8|26
1652846480000|2022-05-18 04:01:20|159668.7|159538.7|159668.8|159538.8|159672.5|159542.5|159664.6|159534.6|20
1652846490000|2022-05-18 04:01:30|159668.5|159538.5|159671.5|159541.5|159674.2|159544.2|159666|159536|30
1652846500000|2022-05-18 04:01:40|159669.4|159539.4|159623.1|159493.1|159673.7|159543.7|159614.8|159484.8|27
1652846510000|2022-05-18 04:01:50|159626.9|159496.9|159619.7|159489.7|159630.3|159500.3|159607.9|159477.9|28
1652846520000|2022-05-18 04:02:00|159619.5|159489.5|159618.2|159488.2|159620.9|159490.9|159618.1|159488.1|7
1652846530000|2022-05-18 04:02:10|159630.5|159500.5|159627.7|159497.7|159632|159502|159588.1|159458.1|21
1652846540000|2022-05-18 04:02:20|159631.4|159501.4|159597.3|159467.3|159631.4|159501.4|159597.3|159467.3|28
1652846550000|2022-05-18 04:02:30|159603.2|159473.2|159599.8|159469.8|159609.1|159479.1|159599.8|159469.8|20
1652846560000|2022-05-18 04:02:40|159603.7|159473.7|159609.6|159479.6|159619.8|159489.8|159597.7|159467.7|31
1652846570000|2022-05-18 04:02:50|159609.3|159479.3|159609.9|159479.9|159625.7|159495.7|159603.6|159473.6|32
1652846580000|2022-05-18 04:03:00|159617.8|159487.8|159613.3|159483.3|159617.8|159487.8|159607.6|159477.6|18
1652846590000|2022-05-18 04:03:10|159614.7|159484.7|159606.6|159476.6|159614.7|159484.7|159604.2|159474.2|15
1652846600000|2022-05-18 04:03:20|159610.1|159480.1|159612.5|159482.5|159615.4|159485.4|159607.6|159477.6|25
1652846610000|2022-05-18 04:03:30|159612.9|159482.9|159609.4|159479.4|159615|159485|159593|159463|33
1652846620000|2022-05-18 04:03:40|159610.7|159480.7|159600.9|159470.9|159615.4|159485.4|159596|159466|35
1652846630000|2022-05-18 04:03:50|159599.9|159469.9|159601.1|159471.1|159602.1|159472.1|159598.3|159468.3|29
1652846640000|2022-05-18 04:04:00|159599.9|159469.9|159602.2|159472.2|159608.5|159478.5|159598.2|159468.2|26
1652846650000|2022-05-18 04:04:10|159600.7|159470.7|159601.6|159471.6|159608.4|159478.4|159600.3|159470.3|37
1652846660000|2022-05-18 04:04:20|159595.5|159465.5|159602.5|159472.5|159609.3|159479.3|159593.7|159463.7|36
1652846670000|2022-05-18 04:04:30|159603.7|159473.7|159596.9|159466.9|159603.7|159473.7|159592.2|159462.2|27
1652846680000|2022-05-18 04:04:40|159596.5|159466.5|159597.9|159467.9|159603.2|159473.2|159594.9|159464.9|29
1652846690000|2022-05-18 04:04:50|159598.5|159468.5|159612.2|159482.2|159614.5|159484.5|159595|159465|24
1652846700000|2022-05-18 04:05:00|159612.5|159482.5|159613.4|159483.4|159618.6|159488.6|159606.9|159476.9|30
1652846710000|2022-05-18 04:05:10|159612.3|159482.3|159611.5|159481.5|159615.1|159485.1|159608.3|159478.3|33
1652846720000|2022-05-18 04:05:20|159611.6|159481.6|159596.9|159466.9|159615.1|159485.1|159596.9|159466.9|26
1652846730000|2022-05-18 04:05:30|159599.9|159469.9|159580.6|159450.6|159603.8|159473.8|159564.6|159434.6|36
1652846740000|2022-05-18 04:05:40|159579.3|159449.3|159556.4|159426.4|159583.2|159453.2|159556.4|159426.4|32
1652846750000|2022-05-18 04:05:50|159558.7|159428.7|159566.2|159436.2|159569.6|159439.6|159556.3|159426.3|29
1652846760000|2022-05-18 04:06:00|159569.4|159439.4|159511.5|159381.5|159569.4|159439.4|159510.3|159380.3|30
1652846770000|2022-05-18 04:06:10|159514.2|159384.2|159518.8|159388.8|159523.1|159393.1|159511.5|159381.5|17
1652846780000|2022-05-18 04:06:20|159521.6|159391.6|159519.1|159389.1|159521.6|159391.6|159513|159383|18
1652846790000|2022-05-18 04:06:30|159518.9|159388.9|159551.6|159421.6|159558.1|159428.1|159504.4|159374.4|32
1652846800000|2022-05-18 04:06:40|159553.7|159423.7|159557.4|159427.4|159560.3|159430.3|159547.8|159417.8|21
1652846810000|2022-05-18 04:06:50|159558.9|159428.9|159547.3|159417.3|159558.9|159428.9|159547.3|159417.3|10
1652846820000|2022-05-18 04:07:00|159548.2|159418.2|159542.8|159412.8|159554.8|159424.8|159540.9|159410.9|13
1652846830000|2022-05-18 04:07:10|159544.6|159414.6|159544.2|159414.2|159551.3|159421.3|159538|159408|23
1652846840000|2022-05-18 04:07:20|159544.3|159414.3|159544.7|159414.7|159546.2|159416.2|159541.7|159411.7|15
1652846850000|2022-05-18 04:07:30|159544.6|159414.6|159545.1|159415.1|159545.1|159415.1|159537.6|159407.6|19
1652846860000|2022-05-18 04:07:40|159545.9|159415.9|159543.1|159413.1|159547.4|159417.4|159542.4|159412.4|23
1652846870000|2022-05-18 04:07:50|159543.7|159413.7|159546.9|159416.9|159546.9|159416.9|159543.2|159413.2|15
1652846880000|2022-05-18 04:08:00|159547.1|159417.1|159546.1|159416.1|159549.5|159419.5|159543.5|159413.5|19
1652846890000|2022-05-18 04:08:10|159542.5|159412.5|159548.4|159418.4|159562.4|159432.4|159542.2|159412.2|16
1652846900000|2022-05-18 04:08:20|159544.2|159414.2|159548.2|159418.2|159562.5|159432.5|159543.9|159413.9|15
1652846910000|2022-05-18 04:08:30|159539.3|159409.3|159549.5|159419.5|159557.2|159427.2|159539.3|159409.3|18
1652846920000|2022-05-18 04:08:40|159566.1|159436.1|159539.5|159409.5|159566.1|159436.1|159530.7|159400.7|12
1652846930000|2022-05-18 04:08:50|159542.6|159412.6|159538.8|159408.8|159542.6|159412.6|159537.5|159407.5|19
1652846940000|2022-05-18 04:09:00|159534.8|159404.8|159540|159410|159565.8|159435.8|159534.8|159404.8|15
1652846950000|2022-05-18 04:09:10|159542.7|159412.7|159547|159417|159560|159430|159541.1|159411.1|17
1652846960000|2022-05-18 04:09:20|159543.9|159413.9|159541.1|159411.1|159569.2|159439.2|159541.1|159411.1|30
1652846970000|2022-05-18 04:09:30|159551.3|159421.3|159540.2|159410.2|159551.3|159421.3|159538.4|159408.4|11
1652846980000|2022-05-18 04:09:40|159541.5|159411.5|159555.5|159425.5|159558.1|159428.1|159541|159411|9
1652846990000|2022-05-18 04:09:50|159556.9|159426.9|159550.9|159420.9|159564.4|159434.4|159542.4|159412.4|14
1652847000000|2022-05-18 04:10:00|159549|159419|159565.8|159435.8|159566.5|159436.5|159549|159419|23
1652847010000|2022-05-18 04:10:10|159567.7|159437.7|159580.9|159450.9|159589.5|159459.5|159548.9|159418.9|32
1652847020000|2022-05-18 04:10:20|159581.4|159451.4|159560.1|159430.1|159585.6|159455.6|159556.1|159426.1|29
1652847030000|2022-05-18 04:10:30|159561|159431|159554.2|159424.2|159562.9|159432.9|159553.8|159423.8|18
1652847040000|2022-05-18 04:10:40|159559.1|159429.1|159551.7|159421.7|159567.3|159437.3|159550|159420|17
1652847050000|2022-05-18 04:10:50|159550.4|159420.4|159568.8|159438.8|159568.8|159438.8|159550.4|159420.4|12
1652847060000|2022-05-18 04:11:00|159567.3|159437.3|159562.1|159432.1|159567.3|159437.3|159553.5|159423.5|23
1652847070000|2022-05-18 04:11:10|159561.1|159431.1|159554.2|159424.2|159561.7|159431.7|159550.8|159420.8|14
1652847080000|2022-05-18 04:11:20|159554.4|159424.4|159565.1|159435.1|159565.1|159435.1|159552|159422|18
1652847090000|2022-05-18 04:11:30|159564.6|159434.6|159570.6|159440.6|159571.6|159441.6|159562.5|159432.5|13
1652847100000|2022-05-18 04:11:40|159572.5|159442.5|159560.6|159430.6|159572.5|159442.5|159560.6|159430.6|16
1652847110000|2022-05-18 04:11:50|159564.4|159434.4|159558.5|159428.5|159577|159447|159558|159428|15
1652847120000|2022-05-18 04:12:00|159567.8|159437.8|159558.7|159428.7|159573.7|159443.7|159553|159423|18
1652847130000|2022-05-18 04:12:10|159559.9|159429.9|159563.3|159433.3|159571.4|159441.4|159552.9|159422.9|26
1652847140000|2022-05-18 04:12:20|159564|159434|159564.9|159434.9|159564.9|159434.9|159559.4|159429.4|23
1652847150000|2022-05-18 04:12:30|159564|159434|159579.3|159449.3|159585.2|159455.2|159564|159434|14
1652847160000|2022-05-18 04:12:40|159579.5|159449.5|159610.3|159480.3|159621.2|159491.2|159567.2|159437.2|26
1652847170000|2022-05-18 04:12:50|159610.2|159480.2|159618.7|159488.7|159621|159491|159610.2|159480.2|18
1652847180000|2022-05-18 04:13:00|159615.8|159485.8|159610.1|159480.1|159615.8|159485.8|159603.1|159473.1|22
1652847190000|2022-05-18 04:13:10|159615.4|159485.4|159620.7|159490.7|159631.7|159501.7|159615.1|159485.1|21
1652847200000|2022-05-18 04:13:20|159624.1|159494.1|159618.4|159488.4|159624.1|159494.1|159617.5|159487.5|5
1652847210000|2022-05-18 04:13:30|159630.4|159500.4|159619.5|159489.5|159655.7|159500.4|159619.5|159454.8|7
1652847220000|2022-05-18 04:13:40|159620.4|159490.4|159578.9|159448.9|159653.6|159490.4|159578.9|159448.9|31
1652847230000|2022-05-18 04:13:50|159579.2|159449.2|159582.9|159452.9|159582.9|159452.9|159577.1|159447.1|21
1652847240000|2022-05-18 04:14:00|159581|159451|159581.2|159451.2|159586.1|159456.1|159580.8|159450.8|24
1652847250000|2022-05-18 04:14:10|159581.9|159451.9|159543.1|159413.1|159585.1|159455.1|159539.7|159409.7|29
1652847260000|2022-05-18 04:14:20|159543.9|159413.9|159544|159414|159549.6|159419.6|159542.9|159412.9|18
1652847270000|2022-05-18 04:14:30|159545.4|159415.4|159547|159417|159551.9|159421.9|159543.4|159413.4|14
1652847280000|2022-05-18 04:14:40|159547.3|159417.3|159542.7|159412.7|159550.4|159420.4|159541.4|159411.4|18
1652847290000|2022-05-18 04:14:50|159542.8|159412.8|159535.6|159405.6|159549.6|159419.6|159524.7|159394.7|27
1652847300000|2022-05-18 04:15:00|159535.4|159405.4|159527.1|159397.1|159539.9|159409.9|159523.7|159393.7|22
1652847310000|2022-05-18 04:15:10|159526.6|159396.6|159530.4|159400.4|159553.4|159423.4|159526.6|159396.6|24
1652847320000|2022-05-18 04:15:20|159530.7|159400.7|159541.8|159411.8|159550.8|159420.8|159530.7|159400.7|19
1652847330000|2022-05-18 04:15:30|159542.1|159412.1|159544.4|159414.4|159546.8|159416.8|159540.7|159410.7|20
1652847340000|2022-05-18 04:15:40|159543.3|159413.3|159542.5|159412.5|159553.2|159423.2|159539|159409|20
1652847350000|2022-05-18 04:15:50|159545.1|159415.1|159536.3|159406.3|159546.9|159416.9|159536.3|159406.3|19
1652847360000|2022-05-18 04:16:00|159537.1|159407.1|159535.6|159405.6|159562.5|159432.5|159533.2|159403.2|23
1652847370000|2022-05-18 04:16:10|159535.2|159405.2|159537.2|159407.2|159537.2|159407.2|159533.7|159403.7|19
1652847380000|2022-05-18 04:16:20|159537.3|159407.3|159547.8|159417.8|159554.9|159424.9|159536.9|159406.9|11
1652847390000|2022-05-18 04:16:30|159548.1|159418.1|159543.5|159413.5|159548.1|159418.1|159541.6|159411.6|16
1652847400000|2022-05-18 04:16:40|159545.1|159415.1|159541.2|159411.2|159562.7|159432.7|159537.9|159407.9|16
1652847410000|2022-05-18 04:16:50|159540.5|159410.5|159556.2|159426.2|159565.3|159435.3|159540.5|159410.5|12
1652847420000|2022-05-18 04:17:00|159554.1|159424.1|159538.7|159408.7|159554.1|159424.1|159536.8|159406.8|14
1652847430000|2022-05-18 04:17:10|159538.6|159408.6|159549.9|159419.9|159552.4|159422.4|159538.6|159408.6|18
1652847440000|2022-05-18 04:17:20|159554.2|159424.2|159545.4|159415.4|159554.2|159424.2|159543.6|159413.6|13
1652847450000|2022-05-18 04:17:30|159545.3|159415.3|159548.9|159418.9|159556.4|159426.4|159545.3|159415.3|19
1652847460000|2022-05-18 04:17:40|159548.7|159418.7|159549.7|159419.7|159549.7|159419.7|159546.1|159416.1|11
1652847470000|2022-05-18 04:17:50|159548.8|159418.8|159553.8|159423.8|159566.1|159436.1|159545.3|159415.3|26
1652847480000|2022-05-18 04:18:00|159555.1|159425.1|159554.4|159424.4|159559.1|159429.1|159541.2|159411.2|20
1652847490000|2022-05-18 04:18:10|159554.2|159424.2|159548.9|159418.9|159554.2|159424.2|159545.6|159415.6|14
1652847500000|2022-05-18 04:18:20|159550.5|159420.5|159547.3|159417.3|159552.1|159422.1|159544.3|159414.3|16
1652847510000|2022-05-18 04:18:30|159547.5|159417.5|159560.3|159430.3|159574.4|159444.4|159542.6|159412.6|22
1652847520000|2022-05-18 04:18:40|159555.5|159425.5|159550.7|159420.7|159572.4|159442.4|159550.2|159420.2|13
1652847530000|2022-05-18 04:18:50|159554.3|159424.3|159552.4|159422.4|159563.2|159433.2|159546|159416|13
1652847540000|2022-05-18 04:19:00|159551.1|159421.1|159552.7|159422.7|159569.4|159439.4|159545.1|159415.1|13
1652847550000|2022-05-18 04:19:10|159549.4|159419.4|159552.7|159422.7|159552.7|159422.7|159546.2|159416.2|9
1652847560000|2022-05-18 04:19:20|159555.3|159425.3|159543.9|159413.9|159555.3|159425.3|159542.7|159412.7|18
1652847570000|2022-05-18 04:19:30|159543.3|159413.3|159539.2|159409.2|159551.9|159421.9|159538.2|159408.2|21
1652847580000|2022-05-18 04:19:40|159539.3|159409.3|159556.6|159426.6|159559.4|159429.4|159536.4|159406.4|20
1652847590000|2022-05-18 04:19:50|159555.3|159425.3|159554.1|159424.1|159557.3|159427.3|159548.2|159418.2|14
1652847600000|2022-05-18 04:20:00|159553.4|159423.4|159555|159425|159556.9|159426.9|159550.8|159420.8|14
1652847610000|2022-05-18 04:20:10|159552.2|159422.2|159548.1|159418.1|159562.2|159432.2|159547.6|159417.6|15
1652847620000|2022-05-18 04:20:20|159547.6|159417.6|159549.6|159419.6|159558.2|159428.2|159547.6|159417.6|12
1652847630000|2022-05-18 04:20:30|159550.9|159420.9|159550.3|159420.3|159559|159429|159550.3|159420.3|8
1652847640000|2022-05-18 04:20:40|159542.5|159412.5|159545.6|159415.6|159564.2|159434.2|159538.1|159408.1|28
1652847650000|2022-05-18 04:20:50|159544.9|159414.9|159548.2|159418.2|159555.7|159425.7|159540.9|159410.9|22
1652847660000|2022-05-18 04:21:00|159548.4|159418.4|159545.4|159415.4|159550.8|159420.8|159544.6|159414.6|17
1652847670000|2022-05-18 04:21:10|159545|159415|159537|159407|159545.3|159415.3|159536.5|159406.5|15
1652847680000|2022-05-18 04:21:20|159536.9|159406.9|159550.7|159420.7|159550.7|159420.7|159536.7|159406.7|10
1652847690000|2022-05-18 04:21:30|159548.7|159418.7|159537.9|159407.9|159548.9|159418.9|159537.6|159407.6|14
1652847700000|2022-05-18 04:21:40|159537.8|159407.8|159536.7|159406.7|159543.3|159413.3|159530.7|159400.7|24
1652847710000|2022-05-18 04:21:50|159536.8|159406.8|159492|159362|159539.1|159409.1|159483.6|159353.6|25
1652847720000|2022-05-18 04:22:00|159492.8|159362.8|159494.3|159364.3|159494.3|159364.3|159484.6|159354.6|20
1652847730000|2022-05-18 04:22:10|159496.5|159366.5|159488.1|159358.1|159496.5|159366.5|159487.4|159357.4|21
1652847740000|2022-05-18 04:22:20|159489.2|159359.2|159536.7|159406.7|159549.7|159419.7|159486.1|159356.1|29
1652847750000|2022-05-18 04:22:30|159537.7|159407.7|159537.1|159407.1|159542.3|159412.3|159535|159405|22
1652847760000|2022-05-18 04:22:40|159536.3|159406.3|159540.2|159410.2|159546.2|159416.2|159536.3|159406.3|25
1652847770000|2022-05-18 04:22:50|159540|159410|159521.6|159391.6|159550|159420|159519.7|159389.7|33
1652847780000|2022-05-18 04:23:00|159528.3|159398.3|159532.2|159402.2|159532.8|159402.8|159522.3|159392.3|26
1652847790000|2022-05-18 04:23:10|159530|159400|159532.7|159402.7|159534|159404|159527.4|159397.4|23
1652847800000|2022-05-18 04:23:20|159530.3|159400.3|159525.9|159395.9|159532|159402|159518.7|159388.7|19
1652847810000|2022-05-18 04:23:30|159533.8|159403.8|159528.8|159398.8|159533.8|159403.8|159522.6|159392.6|22
1652847820000|2022-05-18 04:23:40|159529.9|159399.9|159518.1|159388.1|159534.7|159404.7|159518.1|159388.1|21
1652847830000|2022-05-18 04:23:50|159517.8|159387.8|159516.7|159386.7|159541.3|159411.3|159515|159385|23
1652847840000|2022-05-18 04:24:00|159517.2|159387.2|159514|159384|159533|159403|159511.4|159381.4|15
1652847850000|2022-05-18 04:24:10|159513.9|159383.9|159533.3|159403.3|159533.3|159403.3|159510.7|159380.7|9
1652847860000|2022-05-18 04:24:20|159528.7|159398.7|159518.1|159388.1|159528.7|159398.7|159517.9|159387.9|10
1652847870000|2022-05-18 04:24:30|159517.7|159387.7|159521.7|159391.7|159527.2|159397.2|159517.7|159387.7|15
1652847880000|2022-05-18 04:24:40|159522.7|159392.7|159522.5|159392.5|159531.2|159401.2|159520.4|159390.4|20
1652847890000|2022-05-18 04:24:50|159521.9|159391.9|159526.2|159396.2|159537|159407|159517.6|159387.6|16
1652847900000|2022-05-18 04:25:00|159528.2|159398.2|159526.6|159396.6|159533.4|159403.4|159526.3|159396.3|16
1652847910000|2022-05-18 04:25:10|159527.6|159397.6|159536.1|159406.1|159541|159411|159523.2|159393.2|20
1652847920000|2022-05-18 04:25:20|159534.1|159404.1|159532|159402|159534.3|159404.3|159524|159394|15
1652847930000|2022-05-18 04:25:30|159534.2|159404.2|159519.3|159389.3|159534.9|159404.9|159519.3|159389.3|19
1652847940000|2022-05-18 04:25:40|159519.4|159389.4|159533.3|159403.3|159536.4|159406.4|159517.1|159387.1|17
1652847950000|2022-05-18 04:25:50|159531.3|159401.3|159527.2|159397.2|159535.4|159405.4|159524.5|159394.5|13
1652847960000|2022-05-18 04:26:00|159536.3|159406.3|159520.7|159390.7|159536.3|159406.3|159517.6|159387.6|21
1652847970000|2022-05-18 04:26:10|159520.2|159390.2|159520.6|159390.6|159521.7|159391.7|159519.2|159389.2|15
1652847980000|2022-05-18 04:26:20|159521.3|159391.3|159527.8|159397.8|159534.9|159404.9|159521|159391|12
1652847990000|2022-05-18 04:26:30|159523.9|159393.9|159526.7|159396.7|159534.5|159404.5|159520.8|159390.8|12
1652848000000|2022-05-18 04:26:40|159524.5|159394.5|159525.5|159395.5|159528.5|159398.5|159520.3|159390.3|17
1652848010000|2022-05-18 04:26:50|159522.3|159392.3|159531.5|159401.5|159537.5|159407.5|159522.3|159392.3|15
1652848020000|2022-05-18 04:27:00|159529.4|159399.4|159627.3|159497.3|159631.2|159501.2|159524.5|159394.5|26
1652848030000|2022-05-18 04:27:10|159627.1|159497.1|159641.2|159511.2|159647.2|159517.2|159624.4|159494.4|35
1652848040000|2022-05-18 04:27:20|159639.8|159509.8|159640.6|159510.6|159643.4|159513.4|159635.9|159505.9|30
1652848050000|2022-05-18 04:27:30|159640.5|159510.5|159645.7|159515.7|159649.5|159519.5|159638.2|159508.2|22
1652848060000|2022-05-18 04:27:40|159652.7|159522.7|159645.1|159515.1|159652.7|159522.7|159645.1|159515.1|13
1652848070000|2022-05-18 04:27:50|159648.9|159518.9|159631.5|159501.5|159651.2|159521.2|159631|159501|21
1652848080000|2022-05-18 04:28:00|159632|159502|159650.5|159520.5|159655.4|159525.4|159632|159502|20
1652848090000|2022-05-18 04:28:10|159647|159517|159641.7|159511.7|159653.2|159523.2|159640.2|159510.2|15
1652848100000|2022-05-18 04:28:20|159640.4|159510.4|159657.7|159527.7|159665.2|159535.2|159640.4|159510.4|22
1652848110000|2022-05-18 04:28:30|159656.8|159526.8|159657.7|159527.7|159664.3|159534.3|159653|159523|18
1652848120000|2022-05-18 04:28:40|159657.2|159527.2|159656.5|159526.5|159662.2|159532.2|159654.3|159524.3|22
1652848130000|2022-05-18 04:28:50|159662.5|159532.5|159668.2|159538.2|159672.8|159542.8|159650.4|159520.4|22
1652848140000|2022-05-18 04:29:00|159664.4|159534.4|159649.4|159519.4|159672.1|159542.1|159647.7|159517.7|21
1652848150000|2022-05-18 04:29:10|159649.7|159519.7|159654.6|159524.6|159661.7|159531.7|159648.8|159518.8|19
1652848160000|2022-05-18 04:29:20|159654.5|159524.5|159661.6|159531.6|159663.8|159533.8|159648.8|159518.8|27
1652848170000|2022-05-18 04:29:30|159661.1|159531.1|159686.8|159556.8|159686.8|159556.8|159658.2|159528.2|31
1652848180000|2022-05-18 04:29:40|159675.9|159545.9|159674.5|159544.5|159679.2|159549.2|159662.3|159532.3|28
1652848190000|2022-05-18 04:29:50|159676.3|159546.3|159671.8|159541.8|159676.7|159546.7|159667.6|159537.6|29
1652848200000|2022-05-18 04:30:00|159671.3|159541.3|159660.6|159530.6|159680.5|159550.5|159660.4|159530.4|30
1652848210000|2022-05-18 04:30:10|159661|159531|159672.6|159542.6|159674.3|159544.3|159660.2|159530.2|31
1652848220000|2022-05-18 04:30:20|159673.9|159543.9|159683.7|159553.7|159689.1|159559.1|159669.9|159539.9|21
1652848230000|2022-05-18 04:30:30|159684|159554|159667.9|159537.9|159687.1|159557.1|159667.3|159537.3|21
1652848240000|2022-05-18 04:30:40|159667.4|159537.4|159666.6|159536.6|159668.6|159538.6|159662.1|159532.1|24
1652848250000|2022-05-18 04:30:50|159667.5|159537.5|159668.2|159538.2|159671.1|159541.1|159666.6|159536.6|26
1652848260000|2022-05-18 04:31:00|159668.3|159538.3|159663.4|159533.4|159668.7|159538.7|159663.3|159533.3|19
1652848270000|2022-05-18 04:31:10|159663.9|159533.9|159663.7|159533.7|159664.5|159534.5|159663.3|159533.3|18
1652848280000|2022-05-18 04:31:20|159668.1|159538.1|159692.9|159562.9|159703.4|159573.4|159668.1|159538.1|29
1652848290000|2022-05-18 04:31:30|159694.7|159564.7|159692.3|159562.3|159697.2|159567.2|159684.9|159554.9|22
1652848300000|2022-05-18 04:31:40|159693.1|159563.1|159687.5|159557.5|159693.3|159563.3|159685.8|159555.8|16
1652848310000|2022-05-18 04:31:50|159687.4|159557.4|159677.3|159547.3|159688.7|159558.7|159663.3|159533.3|28
1652848320000|2022-05-18 04:32:00|159675.5|159545.5|159679.2|159549.2|159682.2|159552.2|159675.4|159545.4|16
1652848330000|2022-05-18 04:32:10|159679.1|159549.1|159675.5|159545.5|159679.7|159549.7|159672|159542|22
1652848340000|2022-05-18 04:32:20|159676.6|159546.6|159685.6|159555.6|159693.1|159563.1|159675.4|159545.4|17
1652848350000|2022-05-18 04:32:30|159687.4|159557.4|159681.1|159551.1|159690|159560|159678.5|159548.5|15
1652848360000|2022-05-18 04:32:40|159682.4|159552.4|159683.2|159553.2|159684.9|159554.9|159680.6|159550.6|10
1652848370000|2022-05-18 04:32:50|159680.6|159550.6|159682.7|159552.7|159685.9|159555.9|159677.7|159547.7|14
1652848380000|2022-05-18 04:33:00|159684.2|159554.2|159682.5|159552.5|159684.3|159554.3|159678.2|159548.2|11
1652848390000|2022-05-18 04:33:10|159680.8|159550.8|159693.9|159563.9|159693.9|159563.9|159679.5|159549.5|15
1652848400000|2022-05-18 04:33:20|159687.6|159557.6|159695.6|159565.6|159697.2|159567.2|159686|159556|16
1652848410000|2022-05-18 04:33:30|159698.8|159568.8|159689.3|159559.3|159702.6|159572.6|159669|159539|17
1652848420000|2022-05-18 04:33:40|159686.1|159556.1|159681.6|159551.6|159693.5|159563.5|159672.7|159542.7|21
1652848430000|2022-05-18 04:33:50|159677.2|159547.2|159680.9|159550.9|159681.8|159551.8|159674|159544|18
1652848440000|2022-05-18 04:34:00|159674.3|159544.3|159675.1|159545.1|159679.7|159549.7|159671|159541|17
1652848450000|2022-05-18 04:34:10|159675|159545|159680.6|159550.6|159689.5|159559.5|159675|159545|17
1652848460000|2022-05-18 04:34:20|159677.1|159547.1|159679.7|159549.7|159685.2|159555.2|159673.5|159543.5|16
1652848470000|2022-05-18 04:34:30|159682.6|159552.6|159681|159551|159684.9|159554.9|159678.7|159548.7|14
1652848480000|2022-05-18 04:34:40|159677.2|159547.2|159685.3|159555.3|159687.4|159557.4|159677.2|159547.2|8
1652848490000|2022-05-18 04:34:50|159679.8|159549.8|159678.4|159548.4|159689.2|159559.2|159672.7|159542.7|13
1652848500000|2022-05-18 04:35:00|159682.1|159552.1|159693.2|159563.2|159693.2|159563.2|159669.9|159539.9|16
1652848510000|2022-05-18 04:35:10|159673.2|159543.2|159685.8|159555.8|159690.4|159560.4|159673.2|159543.2|14
1652848520000|2022-05-18 04:35:20|159677.7|159547.7|159687.7|159557.7|159690.8|159560.8|159671.1|159541.1|16
1652848530000|2022-05-18 04:35:30|159682.5|159552.5|159682.7|159552.7|159690.4|159560.4|159675.7|159545.7|11
1652848540000|2022-05-18 04:35:40|159677.8|159547.8|159681.8|159551.8|159690.8|159560.8|159676.6|159546.6|22
1652848550000|2022-05-18 04:35:50|159682.1|159552.1|159682.4|159552.4|159686.2|159556.2|159682.1|159552.1|15
1652848560000|2022-05-18 04:36:00|159682.9|159552.9|159683.8|159553.8|159709.1|159579.1|159682.5|159552.5|17
1652848570000|2022-05-18 04:36:10|159685.8|159555.8|159685.2|159555.2|159693.6|159563.6|159685|159555|22
1652848580000|2022-05-18 04:36:20|159684.4|159554.4|159677.8|159547.8|159690.7|159560.7|159676.9|159546.9|19
1652848590000|2022-05-18 04:36:30|159680.2|159550.2|159685.6|159555.6|159686.8|159556.8|159680.2|159550.2|16
1652848600000|2022-05-18 04:36:40|159685.3|159555.3|159691.1|159561.1|159697.5|159567.5|159682.4|159552.4|13
1652848610000|2022-05-18 04:36:50|159672|159542|159682.6|159552.6|159701.1|159571.1|159672|159542|19
1652848620000|2022-05-18 04:37:00|159681.7|159551.7|159690.1|159560.1|159694.9|159564.9|159675.4|159545.4|19
1652848630000|2022-05-18 04:37:10|159692|159562|159687.4|159557.4|159694.7|159564.7|159683.1|159553.1|17
1652848640000|2022-05-18 04:37:20|159688.5|159558.5|159690.6|159560.6|159690.6|159560.6|159684.4|159554.4|13
1652848650000|2022-05-18 04:37:30|159691.6|159561.6|159695|159565|159703.5|159573.5|159679.5|159549.5|20
1652848660000|2022-05-18 04:37:40|159690.6|159560.6|159683.1|159553.1|159695.8|159565.8|159682.2|159552.2|18
1652848670000|2022-05-18 04:37:50|159688.4|159558.4|159679.3|159549.3|159696.7|159566.7|159677.8|159547.8|22
1652848680000|2022-05-18 04:38:00|159679.2|159549.2|159691.1|159561.1|159693.3|159563.3|159679.2|159549.2|19
1652848690000|2022-05-18 04:38:10|159687.4|159557.4|159734.7|159604.7|159749.5|159619.5|159678.9|159548.9|17
1652848700000|2022-05-18 04:38:20|159737.5|159607.5|159747.6|159617.6|159750.5|159620.5|159730|159600|28
1652848710000|2022-05-18 04:38:30|159748.2|159618.2|159729.5|159599.5|159748.2|159618.2|159729.3|159599.3|24
1652848720000|2022-05-18 04:38:40|159729.7|159599.7|159701.1|159571.1|159733|159603|159689|159559|23
1652848730000|2022-05-18 04:38:50|159705.1|159575.1|159682.4|159552.4|159705.1|159575.1|159678|159548|30
1652848740000|2022-05-18 04:39:00|159682.6|159552.6|159708.6|159578.6|159708.6|159578.6|159676.7|159546.7|25
1652848750000|2022-05-18 04:39:10|159710.8|159580.8|159711.9|159581.9|159712.1|159582.1|159692.3|159562.3|35
1652848760000|2022-05-18 04:39:20|159709.7|159579.7|159714.2|159584.2|159715.8|159585.8|159709.7|159579.7|21
1652848770000|2022-05-18 04:39:30|159713.5|159583.5|159715.7|159585.7|159715.7|159585.7|159710.2|159580.2|22
1652848780000|2022-05-18 04:39:40|159716.2|159586.2|159796.3|159666.3|159809.7|159679.7|159716.2|159586.2|26
1652848790000|2022-05-18 04:39:50|159800.3|159670.3|159788|159658|159802.3|159672.3|159787.2|159657.2|28
1652848800000|2022-05-18 04:40:00|159789.3|159659.3|159784.5|159654.5|159790.7|159660.7|159782.3|159652.3|25
1652848810000|2022-05-18 04:40:10|159783.8|159653.8|159786.3|159656.3|159795.9|159665.9|159783.7|159653.7|19
1652848820000|2022-05-18 04:40:20|159786.2|159656.2|159785.7|159655.7|159792.9|159662.9|159773.5|159643.5|32
1652848830000|2022-05-18 04:40:30|159785.6|159655.6|159778|159648|159785.6|159655.6|159767.8|159637.8|31
1652848840000|2022-05-18 04:40:40|159775.9|159645.9|159773.4|159643.4|159780.3|159650.3|159772|159642|31
1652848850000|2022-05-18 04:40:50|159773|159643|159777.7|159647.7|159778|159648|159773|159643|24
1652848860000|2022-05-18 04:41:00|159776.3|159646.3|159769.6|159639.6|159776.3|159646.3|159760.3|159630.3|26
1652848870000|2022-05-18 04:41:10|159769.5|159639.5|159779|159649|159779|159649|159768.6|159638.6|22
1652848880000|2022-05-18 04:41:20|159776.8|159646.8|159765|159635|159780.4|159650.4|159763.6|159633.6|28
1652848890000|2022-05-18 04:41:30|159765.4|159635.4|159768.9|159638.9|159773.4|159643.4|159765.4|159635.4|16
1652848900000|2022-05-18 04:41:40|159771.7|159641.7|159762.5|159632.5|159773.1|159643.1|159757.2|159627.2|19
1652848910000|2022-05-18 04:41:50|159765.1|159635.1|159759.1|159629.1|159768|159638|159759|159629|15
1652848920000|2022-05-18 04:42:00|159759|159629|159768.4|159638.4|159775|159645|159757.2|159627.2|23
1652848930000|2022-05-18 04:42:10|159762.1|159632.1|159768|159638|159773.6|159643.6|159762.1|159632.1|22
1652848940000|2022-05-18 04:42:20|159762.6|159632.6|159759.5|159629.5|159769.7|159639.7|159759.5|159629.5|23
1652848950000|2022-05-18 04:42:30|159763|159633|159767.2|159637.2|159770.9|159640.9|159761|159631|26
1652848960000|2022-05-18 04:42:40|159768.6|159638.6|159760.5|159630.5|159769.2|159639.2|159757.6|159627.6|22
1652848970000|2022-05-18 04:42:50|159760.3|159630.3|159760.7|159630.7|159762.2|159632.2|159757.3|159627.3|15
1652848980000|2022-05-18 04:43:00|159768.5|159638.5|159768.3|159638.3|159779.4|159649.4|159765.9|159635.9|30
1652848990000|2022-05-18 04:43:10|159769.8|159639.8|159770.4|159640.4|159772.5|159642.5|159766.9|159636.9|21
1652849000000|2022-05-18 04:43:20|159772.6|159642.6|159765.7|159635.7|159772.6|159642.6|159765|159635|15
1652849010000|2022-05-18 04:43:30|159765.9|159635.9|159697|159567|159772|159642|159684.8|159554.8|26
1652849020000|2022-05-18 04:43:40|159694.7|159564.7|159698.7|159568.7|159709.5|159579.5|159690.7|159560.7|34
1652849030000|2022-05-18 04:43:50|159697.2|159567.2|159692.9|159562.9|159704.8|159574.8|159692.5|159562.5|24
1652849040000|2022-05-18 04:44:00|159701.3|159571.3|159747.4|159617.4|159751.9|159621.9|159701.3|159571.3|29
1652849050000|2022-05-18 04:44:10|159748.3|159618.3|159747.8|159617.8|159757.5|159627.5|159732.4|159602.4|31
1652849060000|2022-05-18 04:44:20|159749.5|159619.5|159737.9|159607.9|159756.5|159626.5|159734.6|159604.6|28
1652849070000|2022-05-18 04:44:30|159736.5|159606.5|159734.8|159604.8|159743.4|159613.4|159733.6|159603.6|30
1652849080000|2022-05-18 04:44:40|159735.1|159605.1|159741.1|159611.1|159745.1|159615.1|159733.9|159603.9|34
1652849090000|2022-05-18 04:44:50|159742.7|159612.7|159735|159605|159746.3|159616.3|159732.7|159602.7|26
1652849100000|2022-05-18 04:45:00|159741.6|159611.6|159740.2|159610.2|159744.7|159614.7|159736.3|159606.3|31
1652849110000|2022-05-18 04:45:10|159739|159609|159740.3|159610.3|159742.8|159612.8|159735.7|159605.7|36
1652849120000|2022-05-18 04:45:20|159741.2|159611.2|159740.2|159610.2|159744|159614|159738.5|159608.5|24
1652849130000|2022-05-18 04:45:30|159740.7|159610.7|159744.6|159614.6|159745.7|159615.7|159740.4|159610.4|12
1652849140000|2022-05-18 04:45:40|159745.1|159615.1|159753|159623|159760.2|159630.2|159741.6|159611.6|27
1652849150000|2022-05-18 04:45:50|159757.8|159627.8|159750.2|159620.2|159757.8|159627.8|159748.7|159618.7|21
1652849160000|2022-05-18 04:46:00|159748.7|159618.7|159760.3|159630.3|159760.3|159630.3|159746.9|159616.9|26
1652849170000|2022-05-18 04:46:10|159761.3|159631.3|159764.5|159634.5|159765.7|159635.7|159760.1|159630.1|27
1652849180000|2022-05-18 04:46:20|159761.1|159631.1|159760.2|159630.2|159764.4|159634.4|159758.3|159628.3|25
1652849190000|2022-05-18 04:46:30|159760.6|159630.6|159766.7|159636.7|159767.6|159637.6|159758.3|159628.3|21
1652849200000|2022-05-18 04:46:40|159764.9|159634.9|159758.9|159628.9|159771.1|159641.1|159749.4|159619.4|24
1652849210000|2022-05-18 04:46:50|159758.2|159628.2|159785.3|159655.3|159794.6|159664.6|159757.4|159627.4|21
1652849220000|2022-05-18 04:47:00|159794.4|159664.4|159785.6|159655.6|159797|159667|159782.8|159652.8|25
1652849230000|2022-05-18 04:47:10|159788.4|159658.4|159753.2|159623.2|159790.3|159660.3|159751.2|159621.2|15
1652849240000|2022-05-18 04:47:20|159757.5|159627.5|159771.6|159641.6|159775.8|159645.8|159757.5|159627.5|15
1652849250000|2022-05-18 04:47:30|159771.5|159641.5|159763.8|159633.8|159774.9|159644.9|159760.8|159630.8|19
1652849260000|2022-05-18 04:47:40|159774.1|159644.1|159753.5|159623.5|159774.1|159644.1|159740|159610|27
1652849270000|2022-05-18 04:47:50|159753.8|159623.8|159753.8|159623.8|159788.2|159627.3|159741.3|159584.4|20
1652849280000|2022-05-18 04:48:00|159752.9|159622.9|159758.7|159628.7|159758.7|159628.7|159734.6|159604.6|15
1652849290000|2022-05-18 04:48:10|159755.9|159625.9|159739.4|159609.4|159755.9|159625.9|159722.4|159592.4|28
1652849300000|2022-05-18 04:48:20|159741.9|159611.9|159742.1|159612.1|159749.9|159619.9|159736.4|159606.4|13
1652849310000|2022-05-18 04:48:30|159748.4|159618.4|159745.7|159615.7|159751.6|159621.6|159742.5|159612.5|15
1652849320000|2022-05-18 04:48:40|159745.1|159615.1|159731.7|159601.7|159745.1|159615.1|159731.1|159601.1|16
1652849330000|2022-05-18 04:48:50|159734|159604|159739.8|159609.8|159742.2|159612.2|159732.8|159602.8|26
1652849340000|2022-05-18 04:49:00|159735.5|159605.5|159742.1|159612.1|159742.1|159612.1|159734.1|159604.1|21
1652849350000|2022-05-18 04:49:10|159738.7|159608.7|159734.2|159604.2|159742|159612|159733.7|159603.7|15
1652849360000|2022-05-18 04:49:20|159734.1|159604.1|159727.2|159597.2|159746.5|159616.5|159712.7|159582.7|29
1652849370000|2022-05-18 04:49:30|159738.5|159608.5|159737.2|159607.2|159739.7|159609.7|159722.5|159592.5|10
1652849380000|2022-05-18 04:49:40|159735.3|159605.3|159740.7|159610.7|159743.8|159613.8|159730.9|159600.9|22
1652849390000|2022-05-18 04:49:50|159740.8|159610.8|159735.6|159605.6|159744.6|159614.6|159734.3|159604.3|10
1652849400000|2022-05-18 04:50:00|159738.2|159608.2|159750.2|159620.2|159750.2|159620.2|159738.2|159608.2|12
1652849410000|2022-05-18 04:50:10|159749.6|159619.6|159731.4|159601.4|159749.6|159619.6|159729.9|159599.9|11
1652849420000|2022-05-18 04:50:20|159732.5|159602.5|159739.5|159609.5|159740.7|159610.7|159732.5|159602.5|6
1652849430000|2022-05-18 04:50:30|159738.6|159608.6|159743.9|159613.9|159744|159614|159738.6|159608.6|10
1652849440000|2022-05-18 04:50:40|159743.3|159613.3|159739.9|159609.9|159745.2|159615.2|159729.1|159599.1|12
1652849450000|2022-05-18 04:50:50|159740.1|159610.1|159740.6|159610.6|159740.7|159610.7|159740|159610|9
1652849460000|2022-05-18 04:51:00|159740.7|159610.7|159727.5|159597.5|159747.5|159617.5|159717|159587|19
1652849470000|2022-05-18 04:51:10|159719.8|159589.8|159728.4|159598.4|159728.4|159598.4|159712.2|159582.2|14
1652849480000|2022-05-18 04:51:20|159729.5|159599.5|159733.4|159603.4|159735.8|159605.8|159722.1|159592.1|16
1652849490000|2022-05-18 04:51:30|159733.3|159603.3|159732.8|159602.8|159737.4|159607.4|159732.1|159602.1|19
1652849500000|2022-05-18 04:51:40|159730.3|159600.3|159725.9|159595.9|159731.3|159601.3|159724.7|159594.7|12
1652849510000|2022-05-18 04:51:50|159727.3|159597.3|159719.3|159589.3|159727.3|159597.3|159717.7|159587.7|16
1652849520000|2022-05-18 04:52:00|159725.9|159595.9|159741|159611|159741|159611|159723.9|159593.9|13
1652849530000|2022-05-18 04:52:10|159740.5|159610.5|159741.7|159611.7|159741.7|159611.7|159740.5|159610.5|7
1652849540000|2022-05-18 04:52:20|159720.2|159590.2|159733.4|159603.4|159741.3|159611.3|159699.6|159569.6|14
1652849550000|2022-05-18 04:52:30|159734|159604|159728.5|159598.5|159734|159604|159722.9|159592.9|8
1652849560000|2022-05-18 04:52:40|159725.9|159595.9|159736.2|159606.2|159743.3|159613.3|159725.9|159595.9|18
1652849570000|2022-05-18 04:52:50|159736.9|159606.9|159737.4|159607.4|159737.4|159607.4|159730.5|159600.5|13
1652849580000|2022-05-18 04:53:00|159734.3|159604.3|159730.7|159600.7|159734.3|159604.3|159729.5|159599.5|15
1652849590000|2022-05-18 04:53:10|159730.8|159600.8|159726.5|159596.5|159733.3|159603.3|159726.5|159596.5|14
1652849600000|2022-05-18 04:53:20|159725.5|159595.5|159726.1|159596.1|159742.9|159612.9|159723.8|159593.8|18
1652849610000|2022-05-18 04:53:30|159713.7|159583.7|159732.4|159602.4|159744.4|159614.4|159711.3|159581.3|27
1652849620000|2022-05-18 04:53:40|159732|159602|159742.8|159612.8|159742.8|159612.8|159721.2|159591.2|22
1652849630000|2022-05-18 04:53:50|159738.1|159608.1|159740.8|159610.8|159740.8|159610.8|159734.3|159604.3|11
1652849640000|2022-05-18 04:54:00|159742.8|159612.8|159740.2|159610.2|159742.8|159612.8|159734.7|159604.7|15
1652849650000|2022-05-18 04:54:10|159741.2|159611.2|159745.7|159615.7|159748.6|159618.6|159740.8|159610.8|6
1652849660000|2022-05-18 04:54:20|159746.3|159616.3|159728.6|159598.6|159746.6|159616.6|159725.1|159595.1|23
1652849670000|2022-05-18 04:54:30|159730.4|159600.4|159726.3|159596.3|159732.5|159602.5|159725.7|159595.7|17
1652849680000|2022-05-18 04:54:40|159739.6|159609.6|159735.7|159605.7|159739.9|159609.9|159720.9|159590.9|17
1652849690000|2022-05-18 04:54:50|159735.6|159605.6|159730.1|159600.1|159744.6|159614.6|159727.3|159597.3|18
1652849700000|2022-05-18 04:55:00|159740.6|159610.6|159738.2|159608.2|159740.7|159610.7|159733.3|159603.3|14
1652849710000|2022-05-18 04:55:10|159740.1|159610.1|159741|159611|159742.8|159612.8|159734.8|159604.8|16
1652849720000|2022-05-18 04:55:20|159738.1|159608.1|159736.8|159606.8|159738.3|159608.3|159733.5|159603.5|13
1652849730000|2022-05-18 04:55:30|159723.9|159593.9|159736|159606|159739.6|159609.6|159721.1|159591.1|16
1652849740000|2022-05-18 04:55:40|159736.7|159606.7|159731.8|159601.8|159736.9|159606.9|159729.7|159599.7|11
1652849750000|2022-05-18 04:55:50|159730.7|159600.7|159736.1|159606.1|159741.2|159611.2|159730.7|159600.7|11
1652849760000|2022-05-18 04:56:00|159732.3|159602.3|159730.4|159600.4|159733.3|159603.3|159721.7|159591.7|15
1652849770000|2022-05-18 04:56:10|159732.4|159602.4|159732.6|159602.6|159740.3|159610.3|159724.3|159594.3|18
1652849780000|2022-05-18 04:56:20|159731|159601|159731.1|159601.1|159732.9|159602.9|159725.2|159595.2|17
1652849790000|2022-05-18 04:56:30|159730.9|159600.9|159732.6|159602.6|159735.4|159605.4|159723.1|159593.1|18
1652849800000|2022-05-18 04:56:40|159732.4|159602.4|159729.2|159599.2|159732.4|159602.4|159726.5|159596.5|16
1652849810000|2022-05-18 04:56:50|159728.2|159598.2|159742.9|159612.9|159743.6|159613.6|159728.2|159598.2|13
1652849820000|2022-05-18 04:57:00|159742.1|159612.1|159740.1|159610.1|159783.5|159617.2|159726.9|159568.3|9
1652849830000|2022-05-18 04:57:10|159781|159571.5|159724.7|159594.7|159781|159622.9|159712|159571.5|16
1652849840000|2022-05-18 04:57:20|159729.2|159599.2|159735.9|159605.9|159749.5|159619.5|159729.2|159599.2|16
1652849850000|2022-05-18 04:57:30|159738|159608|159739|159609|159746.2|159616.2|159738|159608|15
1652849860000|2022-05-18 04:57:40|159742|159612|159732.5|159602.5|159742.5|159612.5|159731.8|159601.8|7
1652849870000|2022-05-18 04:57:50|159730.6|159600.6|159732.4|159602.4|159735.1|159605.1|159723.7|159593.7|13
1652849880000|2022-05-18 04:58:00|159729.3|159599.3|159736.6|159606.6|159736.6|159606.6|159727.5|159597.5|14
1652849890000|2022-05-18 04:58:10|159728.6|159598.6|159737|159607|159743.5|159613.5|159728.6|159598.6|15
1652849900000|2022-05-18 04:58:20|159739.7|159609.7|159733.4|159603.4|159746.1|159616.1|159729.5|159599.5|19
1652849910000|2022-05-18 04:58:30|159735.1|159605.1|159747.2|159617.2|159759.7|159629.7|159732|159602|16
1652849920000|2022-05-18 04:58:40|159746.2|159616.2|159743.8|159613.8|159746.2|159616.2|159734.8|159604.8|10
1652849930000|2022-05-18 04:58:50|159744.6|159614.6|159736.9|159606.9|159757.5|159627.5|159708.6|159578.6|25
1652849940000|2022-05-18 04:59:00|159716.7|159586.7|159795.3|159562|159796|159642.7|159716.3|159562|26
1652849950000|2022-05-18 04:59:10|159779.1|159578|159725.1|159595.1|159779.1|159615.8|159719.1|159578|20
1652849960000|2022-05-18 04:59:20|159722.2|159592.2|159722.4|159592.4|159778.5|159602.4|159718.5|159577.3|14
1652849970000|2022-05-18 04:59:30|159785.1|159568.4|159743.8|159613.8|159785.1|159613.8|159721.6|159568.4|8
1652849980000|2022-05-18 04:59:40|159741.1|159611.1|159743|159613|159785|159617.5|159735.2|159570.4|17
1652849990000|2022-05-18 04:59:50|159743.5|159613.5|159732.2|159602.2|159750.3|159620.3|159731.1|159601.1|19
1652850000000|2022-05-18 05:00:00|159732.1|159602.1|159739.8|159609.8|159746.7|159616.7|159732.1|159602.1|24
1652850010000|2022-05-18 05:00:10|159740|159610|159732.7|159602.7|159744|159614|159731.9|159601.9|26
1652850020000|2022-05-18 05:00:20|159736.3|159606.3|159740.4|159610.4|159742.6|159612.6|159734.1|159604.1|16
1652850030000|2022-05-18 05:00:30|159740.3|159610.3|159739.1|159609.1|159741.2|159611.2|159739.1|159609.1|15
1652850040000|2022-05-18 05:00:40|159739.3|159609.3|159738.9|159608.9|159739.8|159609.8|159738.5|159608.5|12
1652850050000|2022-05-18 05:00:50|159739.7|159609.7|159727.3|159597.3|159739.7|159609.7|159726.5|159596.5|22
1652850060000|2022-05-18 05:01:00|159728.2|159598.2|159729.3|159599.3|159734.8|159604.8|159722.9|159592.9|20
1652850070000|2022-05-18 05:01:10|159727.8|159597.8|159726.5|159596.5|159730.3|159600.3|159723.8|159593.8|21
1652850080000|2022-05-18 05:01:20|159726.8|159596.8|159719.7|159589.7|159732.8|159602.8|159719.7|159589.7|14
1652850090000|2022-05-18 05:01:30|159720|159590|159631.7|159541.7|159735.4|159614.2|159631.7|159541.7|13
1652850100000|2022-05-18 05:01:40|159632.4|159542.4|159654.7|159524.7|159654.7|159542.4|159632.4|159514.8|22
1652850110000|2022-05-18 05:01:50|159651.7|159521.7|159650|159520|159652.9|159522.9|159648|159518|18
1652850120000|2022-05-18 05:02:00|159649.2|159519.2|159647.8|159517.8|159651.6|159521.6|159647.8|159517.8|13
1652850130000|2022-05-18 05:02:10|159647.6|159517.6|159645.1|159515.1|159648.5|159518.5|159645.1|159515.1|15
1652850140000|2022-05-18 05:02:20|159645.3|159515.3|159646.4|159516.4|159659.1|159529.1|159645.3|159515.3|26
1652850150000|2022-05-18 05:02:30|159645.2|159515.2|159643.4|159513.4|159649.3|159519.3|159640.8|159510.8|12
1652850160000|2022-05-18 05:02:40|159641.9|159511.9|159645.9|159515.9|159649.3|159519.3|159641.9|159511.9|24
1652850170000|2022-05-18 05:02:50|159645.5|159515.5|159647.2|159517.2|159648.4|159518.4|159644.2|159514.2|13
1652850180000|2022-05-18 05:03:00|159648.4|159518.4|159641.2|159511.2|159648.4|159518.4|159641.2|159511.2|12
1652850190000|2022-05-18 05:03:10|159642|159512|159619.1|159529.1|159642.5|159530.1|159617.2|159512|18
1652850200000|2022-05-18 05:03:20|159619.2|159529.2|159620.5|159530.5|159635.4|159531|159618.3|159505.4|15
1652850210000|2022-05-18 05:03:30|159620.1|159530.1|159623|159533|159623|159533|159606.6|159516.6|13
1652850220000|2022-05-18 05:03:40|159622.2|159532.2|159621.6|159531.6|159624.9|159534.9|159620.6|159530.6|12
1652850230000|2022-05-18 05:03:50|159621.8|159531.8|159621.4|159531.4|159623.7|159533.7|159620.1|159530.1|11
1652850240000|2022-05-18 05:04:00|159622.6|159532.6|159619.9|159529.9|159622.7|159532.7|159617|159527|20
1652850250000|2022-05-18 05:04:10|159620.4|159530.4|159616.5|159526.5|159620.4|159530.4|159615.1|159525.1|18
1652850260000|2022-05-18 05:04:20|159616.2|159526.2|159616.7|159526.7|159617.2|159527.2|159615.3|159525.3|11
1652850270000|2022-05-18 05:04:30|159615.1|159525.1|159611.2|159521.2|159615.1|159525.1|159608.7|159518.7|8
1652850280000|2022-05-18 05:04:40|159610.6|159520.6|159612.1|159522.1|159612.8|159522.8|159610.6|159520.6|13
1652850290000|2022-05-18 05:04:50|159612.3|159522.3|159614.6|159524.6|159617|159527|159612.1|159522.1|13
1652850300000|2022-05-18 05:05:00|159588.2|159458.2|159585.5|159455.5|159594.9|159464.9|159578.8|159448.8|36
1652850310000|2022-05-18 05:05:10|159586.4|159456.4|159535.8|159405.8|159586.4|159456.4|159519.3|159389.3|29
1652850320000|2022-05-18 05:05:20|159530.3|159400.3|159514.2|159384.2|159531.5|159401.5|159514.2|159384.2|31
1652850330000|2022-05-18 05:05:30|159513.4|159383.4|159518.6|159388.6|159519.8|159389.8|159509.3|159379.3|26
1652850340000|2022-05-18 05:05:40|159516.8|159386.8|159516.6|159386.6|159519|159389|159514.7|159384.7|24
1652850350000|2022-05-18 05:05:50|159515.5|159385.5|159508.6|159378.6|159515.5|159385.5|159506.2|159376.2|18
1652850360000|2022-05-18 05:06:00|159508.5|159378.5|159510|159380|159511.9|159381.9|159506.4|159376.4|24
1652850370000|2022-05-18 05:06:10|159510.2|159380.2|159513.2|159383.2|159517.7|159387.7|159507|159377|15
1652850380000|2022-05-18 05:06:20|159512.9|159382.9|159491.6|159361.6|159515.3|159385.3|159488|159358|23
1652850390000|2022-05-18 05:06:30|159492.7|159362.7|159487.3|159357.3|159499.4|159369.4|159487|159357|32
1652850400000|2022-05-18 05:06:40|159494.4|159364.4|159496.7|159366.7|159502.7|159372.7|159489|159359|30
1652850410000|2022-05-18 05:06:50|159494.7|159364.7|159484.4|159354.4|159494.7|159364.7|159484.1|159354.1|25
1652850420000|2022-05-18 05:07:00|159483.8|159353.8|159445.4|159315.4|159483.8|159353.8|159444.3|159314.3|32
1652850430000|2022-05-18 05:07:10|159448.6|159318.6|159459.7|159329.7|159460.3|159330.3|159448.6|159318.6|33
1652850440000|2022-05-18 05:07:20|159459.1|159329.1|159458|159328|159459.6|159329.6|159456.5|159326.5|20
1652850450000|2022-05-18 05:07:30|159457.5|159327.5|159407.7|159277.7|159457.5|159327.5|159395.8|159265.8|29
1652850460000|2022-05-18 05:07:40|159407.6|159277.6|159407.6|159277.6|159416.5|159286.5|159404.2|159274.2|35
1652850470000|2022-05-18 05:07:50|159407.8|159277.8|159413.3|159283.3|159416.6|159286.6|159407.8|159277.8|28
1652850480000|2022-05-18 05:08:00|159412.5|159282.5|159423|159293|159423.5|159293.5|159410.8|159280.8|22
1652850490000|2022-05-18 05:08:10|159422.4|159292.4|159424.1|159294.1|159429.6|159299.6|159422.4|159292.4|19
1652850500000|2022-05-18 05:08:20|159420.7|159290.7|159426|159296|159429.3|159299.3|159420.7|159290.7|4
1652850510000|2022-05-18 05:08:30|159424.7|159294.7|159424|159294|159429.7|159299.7|159418.2|159288.2|8
1652850520000|2022-05-18 05:08:40|159424.6|159294.6|159421.1|159291.1|159431.4|159301.4|159416.2|159286.2|14
1652850530000|2022-05-18 05:08:50|159420.2|159290.2|159423|159293|159423.2|159293.2|159415.6|159285.6|21
1652850540000|2022-05-18 05:09:00|159422.9|159292.9|159422.3|159292.3|159423.8|159293.8|159417.7|159287.7|16
1652850550000|2022-05-18 05:09:10|159422.4|159292.4|159424|159294|159424.6|159294.6|159422.4|159292.4|6
1652850560000|2022-05-18 05:09:20|159417.2|159287.2|159418.3|159288.3|159418.5|159288.5|159417|159287|5
1652850570000|2022-05-18 05:09:30|159420|159290|159419.2|159289.2|159421|159291|159418.9|159288.9|9
1652850580000|2022-05-18 05:09:40|159433.2|159303.2|159421.6|159291.6|159433.9|159303.9|159420.4|159290.4|16
1652850590000|2022-05-18 05:09:50|159422.8|159292.8|159418.6|159288.6|159428|159298|159418.6|159288.6|12
1652850600000|2022-05-18 05:10:00|159419.1|159289.1|159426.4|159296.4|159427|159297|159417.5|159287.5|18
1652850610000|2022-05-18 05:10:10|159426.1|159296.1|159424.1|159294.1|159440.2|159310.2|159421|159291|15
1652850620000|2022-05-18 05:10:20|159417.1|159287.1|159414.7|159284.7|159428|159298|159412.5|159282.5|24
1652850630000|2022-05-18 05:10:30|159418|159288|159414.4|159284.4|159418.2|159288.2|159412.6|159282.6|10
1652850640000|2022-05-18 05:10:40|159421.6|159291.6|159423.9|159293.9|159429.8|159299.8|159419.9|159289.9|7
1652850650000|2022-05-18 05:10:50|159425.1|159295.1|159424.6|159294.6|159425.7|159295.7|159422.1|159292.1|4
1652850660000|2022-05-18 05:11:00|159426.7|159296.7|159423.6|159293.6|159427.7|159297.7|159416.9|159286.9|7
1652850670000|2022-05-18 05:11:10|159424.5|159294.5|159427.6|159297.6|159431.4|159301.4|159424.5|159294.5|3
1652850680000|2022-05-18 05:11:20|159430.4|159300.4|159427.3|159297.3|159445.9|159315.9|159427.3|159297.3|6
1652850690000|2022-05-18 05:11:30|159424.2|159294.2|159426.7|159296.7|159433.8|159303.8|159413.2|159283.2|6
1652850700000|2022-05-18 05:11:40|159422.8|159292.8|159425.8|159295.8|159425.8|159295.8|159422.8|159292.8|2
1652850710000|2022-05-18 05:11:50|159423.7|159293.7|159419.1|159289.1|159423.7|159293.7|159419.1|159289.1|5
1652850720000|2022-05-18 05:12:00|159418.6|159288.6|159415.3|159285.3|159418.6|159288.6|159403|159273|12
1652850730000|2022-05-18 05:12:10|159414.9|159284.9|159413.3|159283.3|159418|159288|159407.6|159277.6|12
1652850740000|2022-05-18 05:12:20|159413.4|159283.4|159426|159296|159432.7|159302.7|159406.4|159276.4|21
1652850750000|2022-05-18 05:12:30|159425.5|159295.5|159421.1|159291.1|159428.8|159298.8|159421.1|159291.1|6
1652850760000|2022-05-18 05:12:40|159421.3|159291.3|159423.8|159293.8|159423.8|159293.8|159421.3|159291.3|5
1652850770000|2022-05-18 05:12:50|159393.9|159303.9|159394.2|159304.2|159394.2|159304.2|159393.9|159303.9|2
1652850780000|2022-05-18 05:13:00|159392.5|159302.5|159414.1|159284.1|159424.3|159302.5|159391.9|159280.4|17
1652850790000|2022-05-18 05:13:10|159428|159298|159422.8|159292.8|159428.2|159298.2|159415.4|159285.4|16
1652850800000|2022-05-18 05:13:20|159422.2|159292.2|159422.2|159292.2|159429.8|159299.8|159416|159286|15
1652850810000|2022-05-18 05:13:30|159420.7|159290.7|159414.7|159284.7|159420.7|159290.7|159412.4|159282.4|21
1652850820000|2022-05-18 05:13:40|159415.6|159285.6|159411.2|159281.2|159415.6|159285.6|159407.4|159277.4|23
1652850830000|2022-05-18 05:13:50|159412|159282|159416.8|159286.8|159422.8|159292.8|159412|159282|28
1652850840000|2022-05-18 05:14:00|159417.3|159287.3|159412.4|159282.4|159418.1|159288.1|159405.7|159275.7|24
1652850850000|2022-05-18 05:14:10|159411.8|159281.8|159423.7|159293.7|159423.9|159293.9|159408|159278|26
1652850860000|2022-05-18 05:14:20|159425.4|159295.4|159422|159292|159425.4|159295.4|159418.8|159288.8|18
1652850870000|2022-05-18 05:14:30|159419.1|159289.1|159416|159286|159429.3|159299.3|159416|159286|14
1652850880000|2022-05-18 05:14:40|159417.6|159287.6|159418.3|159288.3|159419.4|159289.4|159416.6|159286.6|11
1652850890000|2022-05-18 05:14:50|159414.7|159284.7|159424.9|159294.9|159424.9|159294.9|159414.7|159284.7|4
1652850900000|2022-05-18 05:15:00|159422.5|159292.5|159416|159286|159423.2|159293.2|159411.1|159281.1|11
1652850910000|2022-05-18 05:15:10|159413.8|159283.8|159417.8|159287.8|159426.4|159296.4|159413.8|159283.8|12
1652850920000|2022-05-18 05:15:20|159416.9|159286.9|159413.8|159283.8|159418.4|159288.4|159413.4|159283.4|14
1652850930000|2022-05-18 05:15:30|159414.2|159284.2|159422.7|159292.7|159423.5|159293.5|159414.2|159284.2|24
1652850940000|2022-05-18 05:15:40|159423.9|159293.9|159424.5|159294.5|159425.6|159295.6|159421.2|159291.2|5
1652850950000|2022-05-18 05:15:50|159424.3|159294.3|159419|159289|159424.6|159294.6|159419|159289|17
1652850960000|2022-05-18 05:16:00|159419.2|159289.2|159424.5|159294.5|159427.5|159297.5|159419.2|159289.2|21
1652850970000|2022-05-18 05:16:10|159425.1|159295.1|159419.5|159289.5|159425.2|159295.2|159419.3|159289.3|13
1652850980000|2022-05-18 05:16:20|159419.4|159289.4|159422.4|159292.4|159424.1|159294.1|159416.5|159286.5|10
1652850990000|2022-05-18 05:16:30|159422.7|159292.7|159427.2|159297.2|159427.2|159297.2|159422.1|159292.1|11
1652851000000|2022-05-18 05:16:40|159424.8|159294.8|159418|159288|159430.9|159300.9|159417.4|159287.4|16
1652851010000|2022-05-18 05:16:50|159416.6|159286.6|159416.5|159286.5|159417.2|159287.2|159415.6|159285.6|10
1652851020000|2022-05-18 05:17:00|159416.7|159286.7|159420.7|159290.7|159423.5|159293.5|159416.5|159286.5|15
1652851030000|2022-05-18 05:17:10|159417.3|159287.3|159417.8|159287.8|159417.8|159287.8|159417.1|159287.1|3
1652851040000|2022-05-18 05:17:20|159417.6|159287.6|159421.4|159291.4|159421.9|159291.9|159417.6|159287.6|14
1652851050000|2022-05-18 05:17:30|159419.8|159289.8|159419.9|159289.9|159423.7|159293.7|159414|159284|16
1652851060000|2022-05-18 05:17:40|159420.5|159290.5|159415.7|159285.7|159424.9|159294.9|159415.7|159285.7|15
1652851070000|2022-05-18 05:17:50|159415.2|159285.2|159417.1|159287.1|159420.1|159290.1|159411.2|159281.2|18
1652851080000|2022-05-18 05:18:00|159417.4|159287.4|159417.3|159287.3|159425|159295|159410|159280|26
1652851090000|2022-05-18 05:18:10|159417.7|159287.7|159420.2|159290.2|159421.4|159291.4|159416.6|159286.6|19
1652851100000|2022-05-18 05:18:20|159423.6|159293.6|159423.6|159293.6|159424.2|159294.2|159417|159287|23
1652851110000|2022-05-18 05:18:30|159420.6|159290.6|159416|159286|159420.7|159290.7|159405.1|159275.1|26
1652851120000|2022-05-18 05:18:40|159415.9|159285.9|159405.4|159275.4|159423.7|159293.7|159403.1|159273.1|29
1652851130000|2022-05-18 05:18:50|159407.3|159277.3|159416.5|159286.5|159425.2|159295.2|159403.3|159273.3|33
1652851140000|2022-05-18 05:19:00|159415|159285|159417.3|159287.3|159419.6|159289.6|159415|159285|24
1652851150000|2022-05-18 05:19:10|159417.5|159287.5|159415.6|159285.6|159418|159288|159414.8|159284.8|12
1652851160000|2022-05-18 05:19:20|159417.7|159287.7|159418.6|159288.6|159424.1|159294.1|159414.7|159284.7|20
1652851170000|2022-05-18 05:19:30|159418.9|159288.9|159419.1|159289.1|159419.1|159289.1|159416.8|159286.8|10
1652851180000|2022-05-18 05:19:40|159417.9|159287.9|159419.6|159289.6|159421.4|159291.4|159412.6|159282.6|17
1652851190000|2022-05-18 05:19:50|159418.6|159288.6|159417.4|159287.4|159425.6|159295.6|159416.9|159286.9|18
1652851200000|2022-05-18 05:20:00|159418.2|159288.2|159425.1|159295.1|159426.4|159296.4|159418.2|159288.2|7
1652851210000|2022-05-18 05:20:10|159422.8|159292.8|159426.1|159296.1|159426.1|159296.1|159421.8|159291.8|3
1652851220000|2022-05-18 05:20:20|159422.2|159292.2|159421.7|159291.7|159426|159296|159421.7|159291.7|4
1652851230000|2022-05-18 05:20:30|159422.7|159292.7|159418.9|159288.9|159425.1|159295.1|159418.9|159288.9|5
1652851240000|2022-05-18 05:20:40|159417.9|159287.9|159430.8|159300.8|159435.9|159305.9|159417.5|159287.5|6
1652851250000|2022-05-18 05:20:50|159427.2|159297.2|159423.2|159293.2|159427.2|159297.2|159422.4|159292.4|4
1652851260000|2022-05-18 05:21:00|159437.4|159307.4|159428.8|159298.8|159437.4|159307.4|159428.8|159298.8|3
1652851270000|2022-05-18 05:21:10|159425.9|159295.9|159416.9|159286.9|159425.9|159295.9|159416.9|159286.9|6
1652851280000|2022-05-18 05:21:20|159417|159287|159417.2|159287.2|159417.2|159287.2|159417|159287|2
1652851290000|2022-05-18 05:21:30|159417.1|159287.1|159416.9|159286.9|159447.4|159317.4|159416.7|159286.7|7
1652851300000|2022-05-18 05:21:40|159416.3|159286.3|159463.7|159333.7|159467.8|159337.8|159416.3|159286.3|21
1652851310000|2022-05-18 05:21:50|159462.5|159332.5|159465.7|159335.7|159470.1|159340.1|159458.8|159328.8|20
1652851320000|2022-05-18 05:22:00|159465.9|159335.9|159462.7|159332.7|159467.6|159337.6|159462.7|159332.7|13
1652851330000|2022-05-18 05:22:10|159462.5|159332.5|159463.7|159333.7|159467.8|159337.8|159462.5|159332.5|11
1652851340000|2022-05-18 05:22:20|159459.8|159329.8|159463.1|159333.1|159464.1|159334.1|159457|159327|10
1652851350000|2022-05-18 05:22:30|159463.7|159333.7|159466.5|159336.5|159470.4|159358.3|159445.5|159315.5|14
1652851360000|2022-05-18 05:22:40|159473.7|159343.7|159466.2|159336.2|159473.7|159343.7|159464.2|159334.2|12
1652851370000|2022-05-18 05:22:50|159466.7|159336.7|159471.6|159341.6|159478.9|159348.9|159466.3|159336.3|8
1652851380000|2022-05-18 05:23:00|159474.3|159344.3|159485.3|159355.3|159487.1|159357.1|159464.9|159334.9|15
1652851390000|2022-05-18 05:23:10|159475.3|159345.3|159479.4|159349.4|159485.7|159355.7|159466.8|159336.8|19
1652851400000|2022-05-18 05:23:20|159483.6|159353.6|159476.8|159346.8|159485.5|159355.5|159475.6|159345.6|13
1652851410000|2022-05-18 05:23:30|159476.7|159346.7|159475.9|159345.9|159486.4|159356.4|159475.9|159345.9|9
1652851420000|2022-05-18 05:23:40|159473.5|159343.5|159431.8|159301.8|159476.5|159346.5|159431.8|159301.8|16
1652851430000|2022-05-18 05:23:50|159432.4|159302.4|159432|159302|159437.7|159307.7|159427.7|159297.7|28
1652851440000|2022-05-18 05:24:00|159432.8|159302.8|159428.4|159298.4|159432.8|159302.8|159426.3|159296.3|28
1652851450000|2022-05-18 05:24:10|159428.6|159298.6|159432.7|159302.7|159432.7|159302.7|159428.5|159298.5|20
1652851460000|2022-05-18 05:24:20|159433.1|159303.1|159433.9|159303.9|159439.9|159309.9|159427.9|159297.9|21
1652851470000|2022-05-18 05:24:30|159431.6|159301.6|159431.3|159301.3|159437.5|159307.5|159421.4|159291.4|18
1652851480000|2022-05-18 05:24:40|159439.4|159309.4|159435.3|159305.3|159440.6|159310.6|159430.5|159300.5|25
1652851490000|2022-05-18 05:24:50|159433.7|159303.7|159432.6|159302.6|159437.4|159307.4|159429.6|159299.6|28
1652851500000|2022-05-18 05:25:00|159433|159303|159429.4|159299.4|159437.7|159307.7|159429.3|159299.3|23
1652851510000|2022-05-18 05:25:10|159429.1|159299.1|159432.9|159302.9|159434.1|159304.1|159423|159293|20
1652851520000|2022-05-18 05:25:20|159428.9|159298.9|159429.8|159299.8|159434.9|159304.9|159426.2|159296.2|16
1652851530000|2022-05-18 05:25:30|159431.2|159301.2|159428.5|159298.5|159434.5|159304.5|159425|159295|27
1652851540000|2022-05-18 05:25:40|159426.9|159296.9|159433.5|159303.5|159435.3|159305.3|159426.9|159296.9|16
1652851550000|2022-05-18 05:25:50|159432.6|159302.6|159439.6|159309.6|159443|159313|159428.1|159298.1|9
1652851560000|2022-05-18 05:26:00|159439.5|159309.5|159432.5|159302.5|159441.4|159311.4|159431.8|159301.8|19
1652851570000|2022-05-18 05:26:10|159435.9|159305.9|159442.8|159312.8|159447.4|159317.4|159428.8|159298.8|16
1652851580000|2022-05-18 05:26:20|159433|159303|159431.6|159301.6|159437.3|159307.3|159428.3|159298.3|24
1652851590000|2022-05-18 05:26:30|159431.4|159301.4|159425.8|159295.8|159434.5|159304.5|159425.8|159295.8|21
1652851600000|2022-05-18 05:26:40|159425|159295|159430.8|159300.8|159430.8|159300.8|159424|159294|17
1652851610000|2022-05-18 05:26:50|159429.6|159299.6|159428.5|159298.5|159431.4|159301.4|159425.4|159295.4|14
1652851620000|2022-05-18 05:27:00|159427.8|159297.8|159424.5|159294.5|159432.3|159302.3|159423.9|159293.9|10
1652851630000|2022-05-18 05:27:10|159426.8|159296.8|159435.3|159305.3|159435.3|159305.3|159412.6|159282.6|12
1652851640000|2022-05-18 05:27:20|159422.5|159292.5|159429.4|159299.4|159446.8|159316.8|159421.3|159291.3|21
1652851650000|2022-05-18 05:27:30|159426.8|159296.8|159434.9|159304.9|159437.6|159307.6|159424.2|159294.2|17
1652851660000|2022-05-18 05:27:40|159436.2|159306.2|159433.7|159303.7|159437.8|159307.8|159427.1|159297.1|17
1652851670000|2022-05-18 05:27:50|159432.6|159302.6|159434.6|159304.6|159437.4|159307.4|159431.6|159301.6|14
1652851680000|2022-05-18 05:28:00|159433.9|159303.9|159436.5|159306.5|159440.2|159310.2|159432.6|159302.6|10
1652851690000|2022-05-18 05:28:10|159439.8|159309.8|159448.6|159318.6|159448.6|159318.6|159439.8|159309.8|7
1652851700000|2022-05-18 05:28:20|159442.2|159312.2|159436.4|159306.4|159448.6|159318.6|159436.4|159306.4|9
1652851710000|2022-05-18 05:28:30|159439.7|159309.7|159442.2|159312.2|159447.4|159317.4|159435.6|159305.6|11
1652851720000|2022-05-18 05:28:40|159436.3|159306.3|159438.1|159308.1|159438.1|159308.1|159432|159302|8
1652851730000|2022-05-18 05:28:50|159434.8|159304.8|159433.7|159303.7|159438.9|159308.9|159429.6|159299.6|17
1652851740000|2022-05-18 05:29:00|159424.2|159294.2|159429.8|159299.8|159432.5|159302.5|159418.4|159288.4|27
1652851750000|2022-05-18 05:29:10|159428.5|159298.5|159418.2|159288.2|159429.8|159299.8|159416.4|159286.4|31
1652851760000|2022-05-18 05:29:20|159418.3|159288.3|159422.4|159292.4|159426.6|159296.6|159418.3|159288.3|17
1652851770000|2022-05-18 05:29:30|159422.6|159292.6|159421.8|159291.8|159424.5|159294.5|159420.8|159290.8|17
1652851780000|2022-05-18 05:29:40|159425|159295|159423.3|159293.3|159425.6|159295.6|159422.8|159292.8|11
1652851790000|2022-05-18 05:29:50|159424.7|159294.7|159422.4|159292.4|159428.2|159298.2|159422.4|159292.4|11
1652851800000|2022-05-18 05:30:00|159426.6|159296.6|159426.8|159296.8|159427|159297|159418.5|159288.5|24
1652851810000|2022-05-18 05:30:10|159424.5|159294.5|159417.9|159287.9|159429.4|159299.4|159417.9|159287.9|12
1652851820000|2022-05-18 05:30:20|159418.5|159288.5|159422.9|159292.9|159423.2|159293.2|159417.9|159287.9|11
1652851830000|2022-05-18 05:30:30|159424|159294|159426.7|159296.7|159428.4|159298.4|159421.1|159291.1|12
1652851840000|2022-05-18 05:30:40|159425.2|159295.2|159421.2|159291.2|159426.6|159296.6|159421.2|159291.2|19
1652851850000|2022-05-18 05:30:50|159419.6|159289.6|159424.3|159294.3|159425.3|159295.3|159419.5|159289.5|18
1652851860000|2022-05-18 05:31:00|159425|159295|159425.7|159295.7|159425.7|159295.7|159417.7|159287.7|22
1652851870000|2022-05-18 05:31:10|159425|159295|159422.2|159292.2|159425|159295|159418.4|159288.4|22
1652851880000|2022-05-18 05:31:20|159419.5|159289.5|159419.4|159289.4|159424.4|159294.4|159418.1|159288.1|10
1652851890000|2022-05-18 05:31:30|159419.8|159289.8|159420.1|159290.1|159420.1|159290.1|159414.6|159284.6|13
1652851900000|2022-05-18 05:31:40|159419.8|159289.8|159404.9|159314.9|159420.1|159321.5|159397.8|159289.8|12
1652851910000|2022-05-18 05:31:50|159404.8|159314.8|159418.6|159288.6|159425.7|159315.8|159404.8|159281.1|26
1652851920000|2022-05-18 05:32:00|159412.4|159282.4|159420.8|159290.8|159425.8|159295.8|159412.4|159282.4|14
1652851930000|2022-05-18 05:32:10|159418.5|159288.5|159419.5|159289.5|159427.8|159297.8|159418.5|159288.5|11
1652851940000|2022-05-18 05:32:20|159420.7|159290.7|159422.9|159292.9|159423|159293|159420.7|159290.7|5
1652851950000|2022-05-18 05:32:30|159422.4|159292.4|159429.4|159299.4|159436.6|159306.6|159422.4|159292.4|8
1652851960000|2022-05-18 05:32:40|159427.5|159297.5|159416.2|159286.2|159427.5|159297.5|159415.8|159285.8|6
1652851970000|2022-05-18 05:32:50|159416.1|159286.1|159418.8|159288.8|159420.1|159290.1|159416.1|159286.1|9
1652851980000|2022-05-18 05:33:00|159418.3|159288.3|159424.5|159294.5|159435.2|159305.2|159417.5|159287.5|8
1652851990000|2022-05-18 05:33:10|159425.1|159295.1|159418.2|159288.2|159425.1|159295.1|159414.2|159284.2|8
1652852000000|2022-05-18 05:33:20|159417.7|159287.7|159416|159286|159419.7|159289.7|159415.9|159285.9|22
1652852010000|2022-05-18 05:33:30|159417.6|159287.6|159416.9|159286.9|159424.2|159294.2|159416.5|159286.5|16
1652852020000|2022-05-18 05:33:40|159416.2|159286.2|159428.1|159298.1|159428.6|159298.6|159415.5|159285.5|10
1652852030000|2022-05-18 05:33:50|159423.4|159293.4|159423.4|159293.4|159425|159295|159419.7|159289.7|13
1652852040000|2022-05-18 05:34:00|159423.8|159293.8|159420.6|159290.6|159427.5|159297.5|159420.6|159290.6|17
1652852050000|2022-05-18 05:34:10|159424.1|159294.1|159417.2|159287.2|159425.8|159295.8|159415.8|159285.8|11
1652852060000|2022-05-18 05:34:20|159416.6|159286.6|159413.4|159283.4|159416.6|159286.6|159412|159282|26
1652852070000|2022-05-18 05:34:30|159413|159283|159413.4|159283.4|159423.4|159293.4|159411.4|159281.4|23
1652852080000|2022-05-18 05:34:40|159412.8|159282.8|159412.6|159282.6|159420|159290|159411.2|159281.2|16
1652852090000|2022-05-18 05:34:50|159414.5|159284.5|159414.7|159284.7|159419.5|159289.5|159414.5|159284.5|12
1652852100000|2022-05-18 05:35:00|159414.8|159284.8|159411.6|159281.6|159419.6|159289.6|159411.6|159281.6|21
1652852110000|2022-05-18 05:35:10|159411.1|159281.1|159414.8|159284.8|159415.5|159285.5|159409.4|159279.4|27
1652852120000|2022-05-18 05:35:20|159414.6|159284.6|159419.8|159289.8|159421.4|159291.4|159410.8|159280.8|27
1652852130000|2022-05-18 05:35:30|159421|159291|159413.8|159283.8|159421|159291|159413.8|159283.8|17
1652852140000|2022-05-18 05:35:40|159417.5|159287.5|159419.3|159289.3|159419.7|159289.7|159416.4|159286.4|13
1652852150000|2022-05-18 05:35:50|159419.8|159289.8|159413|159283|159423.5|159293.5|159412.5|159282.5|20
1652852160000|2022-05-18 05:36:00|159414.1|159284.1|159412.5|159282.5|159415.3|159285.3|159411.1|159281.1|27
1652852170000|2022-05-18 05:36:10|159411.7|159281.7|159420.4|159290.4|159420.4|159290.4|159411.6|159281.6|23
1652852180000|2022-05-18 05:36:20|159427.7|159297.7|159429.6|159299.6|159433.8|159311.6|159400.2|159281.1|23
1652852190000|2022-05-18 05:36:30|159424.3|159294.3|159419.3|159289.3|159428.8|159298.8|159409.1|159279.1|17
1652852200000|2022-05-18 05:36:40|159418.7|159288.7|159419.3|159289.3|159427.7|159297.7|159417.6|159287.6|16
1652852210000|2022-05-18 05:36:50|159423.9|159293.9|159422.8|159292.8|159423.9|159293.9|159418.4|159288.4|19
1652852220000|2022-05-18 05:37:00|159424.6|159294.6|159423.8|159293.8|159424.6|159294.6|159421|159291|8
1652852230000|2022-05-18 05:37:10|159424.2|159294.2|159418.7|159288.7|159431.7|159301.7|159417.3|159287.3|19
1652852240000|2022-05-18 05:37:20|159418.5|159288.5|159423.7|159293.7|159425.7|159295.7|159418.1|159288.1|13
1652852250000|2022-05-18 05:37:30|159428|159298|159421.1|159291.1|159428|159298|159418.8|159288.8|10
1652852260000|2022-05-18 05:37:40|159427.8|159297.8|159420.2|159290.2|159427.8|159297.8|159414.5|159284.5|9
1652852270000|2022-05-18 05:37:50|159420.3|159290.3|159420.9|159290.9|159421|159291|159415|159285|14
1652852280000|2022-05-18 05:38:00|159420.8|159290.8|159417|159287|159422.8|159292.8|159415.8|159285.8|16
1652852290000|2022-05-18 05:38:10|159413.3|159283.3|159414.3|159284.3|159416.9|159286.9|159412.1|159282.1|18
1652852300000|2022-05-18 05:38:20|159414|159284|159414.1|159284.1|159421.7|159291.7|159409.4|159279.4|18
1652852310000|2022-05-18 05:38:30|159413.3|159283.3|159418.5|159288.5|159423.2|159293.2|159411.4|159281.4|24
1652852320000|2022-05-18 05:38:40|159412.3|159282.3|159414.2|159284.2|159414.4|159284.4|159412.2|159282.2|5
1652852330000|2022-05-18 05:38:50|159414.6|159284.6|159419.9|159289.9|159421|159291|159414.6|159284.6|15
1652852340000|2022-05-18 05:39:00|159420|159290|159429.8|159299.8|159429.8|159299.8|159419.4|159289.4|14
1652852350000|2022-05-18 05:39:10|159428|159298|159429.7|159299.7|159430.2|159300.2|159425.6|159295.6|9
1652852360000|2022-05-18 05:39:20|159423.2|159293.2|159417.7|159287.7|159430.7|159300.7|159417.7|159287.7|10
1652852370000|2022-05-18 05:39:30|159430.4|159300.4|159429.6|159299.6|159430.6|159300.6|159421.3|159291.3|9
1652852380000|2022-05-18 05:39:40|159427.5|159297.5|159427.9|159297.9|159429.9|159299.9|159423.8|159293.8|7
1652852390000|2022-05-18 05:39:50|159427.5|159297.5|159430.5|159300.5|159438.3|159308.3|159427.5|159297.5|5
1652852400000|2022-05-18 05:40:00|159441.9|159311.9|159399.3|159309.3|159441.9|159311.9|159395|159287.3|13
1652852410000|2022-05-18 05:40:10|159400.1|159310.1|159411.5|159321.5|159419.1|159329.1|159397.8|159307.8|15
1652852420000|2022-05-18 05:40:20|159411|159321|159430.2|159300.2|159433.1|159321.6|159407.4|159296.9|14
1652852430000|2022-05-18 05:40:30|159431.4|159301.4|159433.5|159303.5|159437.1|159307.1|159425.9|159295.9|11
1652852440000|2022-05-18 05:40:40|159423|159293|159424.9|159294.9|159429|159299|159421.8|159291.8|14
1652852450000|2022-05-18 05:40:50|159424.8|159294.8|159405.8|159315.8|159424.8|159315.8|159391.7|159290.9|11
1652852460000|2022-05-18 05:41:00|159404.8|159314.8|159414.8|159324.8|159416.4|159326.4|159402.7|159312.7|8
1652852470000|2022-05-18 05:41:10|159408.8|159318.8|159426|159296|159428.3|159324.6|159408.8|159295.8|11
1652852480000|2022-05-18 05:41:20|159425.1|159295.1|159417.8|159287.8|159426.6|159296.6|159417.2|159287.2|10
1652852490000|2022-05-18 05:41:30|159434.5|159304.5|159414.8|159284.8|159434.5|159304.5|159414.8|159284.8|12
1652852500000|2022-05-18 05:41:40|159415.4|159285.4|159412.1|159282.1|159420.4|159290.4|159411.9|159281.9|12
1652852510000|2022-05-18 05:41:50|159412|159282|159426.1|159296.1|159435|159305|159411.7|159281.7|6
1652852520000|2022-05-18 05:42:00|159419.5|159289.5|159434.5|159304.5|159434.5|159304.5|159404.5|159274.5|8
1652852530000|2022-05-18 05:42:10|159429.1|159299.1|159411.4|159281.4|159429.1|159299.1|159410.5|159280.5|15
1652852540000|2022-05-18 05:42:20|159413|159283|159424.1|159294.1|159425.4|159295.4|159412|159282|9
1652852550000|2022-05-18 05:42:30|159425.1|159295.1|159420.9|159290.9|159425.1|159295.1|159417.1|159287.1|14
1652852560000|2022-05-18 05:42:40|159421.7|159291.7|159427.5|159297.5|159428.7|159298.7|159415.3|159285.3|8
1652852570000|2022-05-18 05:42:50|159422.7|159292.7|159413.5|159283.5|159424.8|159294.8|159413.5|159283.5|16
1652852580000|2022-05-18 05:43:00|159419.6|159289.6|159424.5|159294.5|159428.2|159298.2|159414.8|159284.8|16
1652852590000|2022-05-18 05:43:10|159421.7|159291.7|159415.1|159285.1|159421.7|159291.7|159412.9|159282.9|10
1652852600000|2022-05-18 05:43:20|159415.8|159285.8|159414|159284|159422.1|159292.1|159413.7|159283.7|12
1652852610000|2022-05-18 05:43:30|159419.6|159289.6|159416.8|159286.8|159430|159300|159411.6|159281.6|24
1652852620000|2022-05-18 05:43:40|159419.7|159289.7|159412.6|159282.6|159419.7|159289.7|159410.2|159280.2|21
1652852630000|2022-05-18 05:43:50|159412|159282|159413.8|159283.8|159416.1|159286.1|159411.4|159281.4|15
1652852640000|2022-05-18 05:44:00|159414|159284|159414.9|159284.9|159415.9|159285.9|159413.8|159283.8|14
1652852650000|2022-05-18 05:44:10|159414.8|159284.8|159411.6|159281.6|159416.1|159286.1|159409.2|159279.2|14
1652852660000|2022-05-18 05:44:20|159410.9|159280.9|159415.7|159285.7|159415.7|159285.7|159410.8|159280.8|21
1652852670000|2022-05-18 05:44:30|159416.2|159286.2|159410.9|159280.9|159420.2|159290.2|159409.9|159279.9|21
1652852680000|2022-05-18 05:44:40|159416.8|159286.8|159413.9|159283.9|159424.6|159294.6|159411.4|159281.4|30
1652852690000|2022-05-18 05:44:50|159411.1|159281.1|159410.2|159280.2|159427|159297|159410.2|159280.2|23
1652852700000|2022-05-18 05:45:00|159412|159282|159409.5|159279.5|159412.8|159282.8|159407.9|159277.9|27
1652852710000|2022-05-18 05:45:10|159411.9|159281.9|159413.1|159283.1|159413.6|159283.6|159410.7|159280.7|28
1652852720000|2022-05-18 05:45:20|159411.9|159281.9|159416.2|159286.2|159418.5|159288.5|159407.9|159277.9|31
1652852730000|2022-05-18 05:45:30|159415.1|159285.1|159417|159287|159418.2|159288.2|159413.2|159283.2|21
1652852740000|2022-05-18 05:45:40|159415.7|159285.7|159417.2|159287.2|159418.4|159288.4|159415|159285|20
1652852750000|2022-05-18 05:45:50|159417|159287|159416.6|159286.6|159419.1|159289.1|159412.4|159282.4|22
1652852760000|2022-05-18 05:46:00|159417.6|159287.6|159418.9|159288.9|159418.9|159288.9|159414.3|159284.3|24
1652852770000|2022-05-18 05:46:10|159418.7|159288.7|159419.9|159289.9|159420.5|159290.5|159417.7|159287.7|11
1652852780000|2022-05-18 05:46:20|159420|159290|159424.7|159294.7|159427.3|159297.3|159418.2|159288.2|7
1652852790000|2022-05-18 05:46:30|159424|159294|159418.2|159288.2|159427.2|159297.2|159418.2|159288.2|11
1652852800000|2022-05-18 05:46:40|159417.8|159287.8|159419|159289|159421.6|159291.6|159413.6|159283.6|14
1652852810000|2022-05-18 05:46:50|159418.2|159288.2|159414.4|159284.4|159418.8|159288.8|159413.5|159283.5|15
1652852820000|2022-05-18 05:47:00|159413.4|159283.4|159414.7|159284.7|159416.4|159286.4|159413.3|159283.3|23
1652852830000|2022-05-18 05:47:10|159414.8|159284.8|159412.2|159282.2|159415|159285|159409.3|159279.3|25
1652852840000|2022-05-18 05:47:20|159412.3|159282.3|159410.7|159280.7|159414.2|159284.2|159409.3|159279.3|18
1652852850000|2022-05-18 05:47:30|159410.4|159280.4|159412.2|159282.2|159419.7|159289.7|159407.5|159277.5|20
1652852860000|2022-05-18 05:47:40|159410.7|159280.7|159412.6|159282.6|159415.9|159285.9|159407.2|159277.2|18
1652852870000|2022-05-18 05:47:50|159412.3|159282.3|159414.7|159284.7|159416.5|159286.5|159409.6|159279.6|19
1652852880000|2022-05-18 05:48:00|159414.5|159284.5|159413.8|159283.8|159418.6|159288.6|159413.1|159283.1|24
1652852890000|2022-05-18 05:48:10|159413.9|159283.9|159420|159290|159423.9|159293.9|159412.6|159282.6|24
1652852900000|2022-05-18 05:48:20|159421.5|159291.5|159418.6|159288.6|159421.9|159291.9|159413.4|159283.4|19
1652852910000|2022-05-18 05:48:30|159418.5|159288.5|159412.3|159282.3|159418.5|159288.5|159411.8|159281.8|8
1652852920000|2022-05-18 05:48:40|159412.1|159282.1|159415.2|159285.2|159415.8|159285.8|159412.1|159282.1|13
1652852930000|2022-05-18 05:48:50|159415.4|159285.4|159420.5|159290.5|159420.5|159290.5|159415.4|159285.4|10
1652852940000|2022-05-18 05:49:00|159417.2|159287.2|159402.9|159272.9|159417.2|159295.9|159380.8|159270.8|15
1652852950000|2022-05-18 05:49:10|159377.1|159287.1|159384.3|159294.3|159385.4|159295.4|159377.1|159287.1|10
1652852960000|2022-05-18 05:49:20|159383.3|159293.3|159382.4|159292.4|159386.2|159296.2|159382.4|159292.4|7
1652852970000|2022-05-18 05:49:30|159379.1|159289.1|159380.2|159290.2|159382.1|159292.1|159379.1|159289.1|6
1652852980000|2022-05-18 05:49:40|159387.3|159297.3|159380.2|159290.2|159390.6|159300.6|159380.2|159290.2|10
1652852990000|2022-05-18 05:49:50|159383.6|159293.6|159407.9|159277.9|159411.2|159297.6|159383.6|159273.7|20
1652853000000|2022-05-18 05:50:00|159408|159278|159414|159284|159414.8|159284.8|159406.8|159276.8|22
1652853010000|2022-05-18 05:50:10|159415.6|159285.6|159413.7|159283.7|159415.9|159285.9|159412.1|159282.1|20
1652853020000|2022-05-18 05:50:20|159413.9|159283.9|159413.5|159283.5|159414.5|159284.5|159412.8|159282.8|20
1652853030000|2022-05-18 05:50:30|159413.8|159283.8|159417.7|159287.7|159419.5|159289.5|159409.8|159279.8|24
1652853040000|2022-05-18 05:50:40|159417.9|159287.9|159417.6|159287.6|159426.3|159296.3|159412.9|159282.9|24
1652853050000|2022-05-18 05:50:50|159418.2|159288.2|159413.4|159283.4|159418.2|159288.2|159413.4|159283.4|22
1652853060000|2022-05-18 05:51:00|159411.8|159281.8|159413.6|159283.6|159413.6|159283.6|159410.1|159280.1|21
1652853070000|2022-05-18 05:51:10|159414.7|159284.7|159415.3|159285.3|159416|159286|159414.2|159284.2|11
1652853080000|2022-05-18 05:51:20|159412.6|159282.6|159413|159283|159416.7|159286.7|159412.3|159282.3|18
1652853090000|2022-05-18 05:51:30|159411.8|159281.8|159392|159302|159412.9|159303|159387.5|159281.8|18
1652853100000|2022-05-18 05:51:40|159409.6|159279.6|159410|159280|159410.3|159280.3|159407.3|159277.3|16
1652853110000|2022-05-18 05:51:50|159409|159279|159409.7|159279.7|159413.1|159283.1|159407.3|159277.3|16
1652853120000|2022-05-18 05:52:00|159410.6|159280.6|159406.1|159276.1|159411.8|159281.8|159405.8|159275.8|21
1652853130000|2022-05-18 05:52:10|159407.5|159277.5|159407.1|159277.1|159408.8|159278.8|159404.9|159274.9|17
1652853140000|2022-05-18 05:52:20|159406.4|159276.4|159410.6|159280.6|159410.6|159280.6|159401.1|159271.1|13
1652853150000|2022-05-18 05:52:30|159412.9|159282.9|159408.6|159278.6|159414.6|159284.6|159401|159271|19
1652853160000|2022-05-18 05:52:40|159405.3|159275.3|159394.5|159264.5|159409.3|159292.6|159382.6|159264.5|23
1652853170000|2022-05-18 05:52:50|159396.1|159266.1|159398.6|159268.6|159402.5|159272.5|159396.1|159266.1|25
1652853180000|2022-05-18 05:53:00|159396.9|159266.9|159398.8|159268.8|159399.8|159269.8|159396.9|159266.9|17
1652853190000|2022-05-18 05:53:10|159397|159267|159395.8|159265.8|159400.3|159270.3|159393.8|159263.8|18
1652853200000|2022-05-18 05:53:20|159396.6|159266.6|159395.7|159265.7|159399.7|159269.7|159393.1|159263.1|29
1652853210000|2022-05-18 05:53:30|159398|159268|159398|159268|159400|159270|159396|159266|18
1652853220000|2022-05-18 05:53:40|159396.1|159266.1|159400|159270|159400|159270|159393.9|159263.9|14
1652853230000|2022-05-18 05:53:50|159399.2|159269.2|159395.9|159265.9|159399.2|159269.2|159391.4|159261.4|18
1652853240000|2022-05-18 05:54:00|159396.6|159266.6|159259.9|159129.9|159396.6|159266.6|159258.3|159128.3|28
1652853250000|2022-05-18 05:54:10|159260.9|159130.9|159298.3|159168.3|159302.5|159193.4|159258.3|159128.3|33
1652853260000|2022-05-18 05:54:20|159298.2|159168.2|159302.2|159172.2|159326.8|159196.8|159292.6|159162.6|34
1652853270000|2022-05-18 05:54:30|159297.1|159167.1|159298.8|159168.8|159305.9|159175.9|159282|159152|29
1652853280000|2022-05-18 05:54:40|159299.8|159169.8|159322.6|159192.6|159324|159194|159296.6|159166.6|22
1652853290000|2022-05-18 05:54:50|159324.5|159194.5|159323.5|159193.5|159337.6|159207.6|159321.1|159191.1|29
1652853300000|2022-05-18 05:55:00|159323.3|159193.3|159320.4|159190.4|159335.6|159205.6|159320.1|159190.1|28
1652853310000|2022-05-18 05:55:10|159325.4|159195.4|159319.4|159189.4|159332.2|159202.2|159315.7|159185.7|21
1652853320000|2022-05-18 05:55:20|159324.3|159194.3|159315.5|159185.5|159332.2|159202.2|159315.4|159185.4|20
1652853330000|2022-05-18 05:55:30|159318.9|159188.9|159331.4|159201.4|159331.4|159201.4|159318.3|159188.3|23
1652853340000|2022-05-18 05:55:40|159326.3|159196.3|159321.7|159191.7|159330.1|159200.1|159319.7|159189.7|25
1652853350000|2022-05-18 05:55:50|159321.1|159191.1|159316.3|159186.3|159327.6|159197.6|159316.3|159186.3|18
1652853360000|2022-05-18 05:56:00|159341.7|159190.4|159332.6|159202.6|159341.8|159202.6|159319.7|159184.9|20
1652853370000|2022-05-18 05:56:10|159331.1|159201.1|159323.8|159193.8|159343.4|159202|159317.4|159187.4|20
1652853380000|2022-05-18 05:56:20|159328|159198|159341.9|159188.2|159345|159201.9|159314.1|159184.1|15
1652853390000|2022-05-18 05:56:30|159329.7|159199.7|159342.8|159157.2|159345.2|159201.3|159315.3|159157.2|11
1652853400000|2022-05-18 05:56:40|159314.6|159184.6|159341.9|159188.5|159341.9|159195|159314.6|159184.6|11
1652853410000|2022-05-18 05:56:50|159346.2|159188.3|159325.6|159195.6|159346.2|159202|159319.7|159185.1|25
1652853420000|2022-05-18 05:57:00|159323.7|159193.7|159328|159198|159328|159198|159317.5|159187.5|18
1652853430000|2022-05-18 05:57:10|159328.6|159198.6|159340.1|159185.3|159345.9|159201.9|159313.6|159183.6|22
1652853440000|2022-05-18 05:57:20|159328|159198|159325.9|159195.9|159349.7|159201.5|159314.8|159184.8|11
1652853450000|2022-05-18 05:57:30|159326.4|159196.4|159317.9|159187.9|159413.2|159201.4|159313.9|159107.9|11
1652853460000|2022-05-18 05:57:40|159342.3|159188.9|159323.4|159193.4|159342.3|159195.1|159313.5|159183.5|8
1652853470000|2022-05-18 05:57:50|159325.5|159195.5|159324.7|159194.7|159351.7|159203|159314.1|159184.1|28
1652853480000|2022-05-18 05:58:00|159328.9|159198.9|159332.8|159202.8|159336.5|159206.5|159312.3|159182.3|34
1652853490000|2022-05-18 05:58:10|159328.5|159198.5|159316.3|159186.3|159350|159204|159316.3|159065|20
1652853500000|2022-05-18 05:58:20|159321.8|159191.8|159302.5|159172.5|159335.3|159205.3|159291.5|159115.5|23
1652853510000|2022-05-18 05:58:30|159304.8|159174.8|159309.7|159179.7|159310.4|159180.4|159296.1|159166.1|34
1652853520000|2022-05-18 05:58:40|159310.3|159180.3|159273|159143|159310.5|159180.5|159253.7|159123.7|26
1652853530000|2022-05-18 05:58:50|159268.2|159138.2|159267.6|159137.6|159279.4|159149.4|159249|159119|29
1652853540000|2022-05-18 05:59:00|159265|159135|159262.3|159132.3|159277.5|159147.5|159259.7|159129.7|30
1652853550000|2022-05-18 05:59:10|159261.9|159131.9|159267.4|159137.4|159274.3|159144.3|159251.2|159121.2|11
1652853560000|2022-05-18 05:59:20|159267|159137|159269.9|159139.9|159278|159148|159264.3|159134.3|8
1652853570000|2022-05-18 05:59:30|159274.7|159144.7|159311.4|159181.4|159312.6|159182.6|159260.3|159130.3|18
1652853580000|2022-05-18 05:59:40|159304.1|159174.1|159315.7|159185.7|159334.4|159204.4|159297.1|159167.1|19
1652853590000|2022-05-18 05:59:50|159319.4|159189.4|159306.3|159176.3|159323|159193|159287.1|159157.1|16
1652853600000|2022-05-18 06:00:00|159294.7|159164.7|159298.4|159168.4|159306.9|159176.9|159276.3|159146.3|32
1652853610000|2022-05-18 06:00:10|159288.5|159158.5|159313|159183|159340.6|159210.6|159288.5|159158.5|38
1652853620000|2022-05-18 06:00:20|159310.5|159180.5|159300|159170|159319.6|159189.6|159298.5|159168.5|32
1652853630000|2022-05-18 06:00:30|159310.5|159180.5|159301.8|159171.8|159310.5|159180.5|159301.8|159171.8|12
1652853640000|2022-05-18 06:00:40|159301.7|159171.7|159299.1|159169.1|159314.5|159184.5|159293|159163|35
1652853650000|2022-05-18 06:00:50|159296.7|159166.7|159295.6|159165.6|159309.1|159179.1|159285.6|159155.6|31
1652853660000|2022-05-18 06:01:00|159306.5|159176.5|159294.6|159164.6|159307|159177|159286.4|159156.4|28
1652853670000|2022-05-18 06:01:10|159294.4|159164.4|159303.5|159173.5|159305.5|159175.5|159282.7|159152.7|30
1652853680000|2022-05-18 06:01:20|159301.4|159171.4|159298.5|159168.5|159304.4|159174.4|159286.2|159156.2|30
1652853690000|2022-05-18 06:01:30|159308.5|159178.5|159305.6|159175.6|159308.5|159178.5|159294|159164|31
1652853700000|2022-05-18 06:01:40|159307.1|159177.1|159298.3|159168.3|159308.5|159178.5|159294.6|159164.6|29
1652853710000|2022-05-18 06:01:50|159311|159181|159297.6|159167.6|159311|159181|159289.3|159159.3|18
1652853720000|2022-05-18 06:02:00|159300.2|159170.2|159289.9|159159.9|159305.9|159175.9|159289.1|159159.1|27
1652853730000|2022-05-18 06:02:10|159305|159175|159292.5|159162.5|159306.8|159176.8|159287.3|159157.3|33
1652853740000|2022-05-18 06:02:20|159292.1|159162.1|159309.1|159179.1|159310.7|159180.7|159289|159159|31
1652853750000|2022-05-18 06:02:30|159309|159179|159303.8|159173.8|159318.8|159188.8|159293.6|159163.6|28
1652853760000|2022-05-18 06:02:40|159307.8|159177.8|159301.1|159171.1|159312|159182|159295.2|159165.2|30
1652853770000|2022-05-18 06:02:50|159302.2|159172.2|159288.7|159158.7|159302.7|159172.7|159288.3|159158.3|34
1652853780000|2022-05-18 06:03:00|159293.5|159163.5|159228.5|159098.5|159293.5|159163.5|159221.9|159091.9|33
1652853790000|2022-05-18 06:03:10|159228.4|159098.4|159231.3|159101.3|159240.4|159110.4|159219.4|159089.4|33
1652853800000|2022-05-18 06:03:20|159226.3|159096.3|159237.7|159107.7|159237.7|159107.7|159215.6|159085.6|20
1652853810000|2022-05-18 06:03:30|159238.7|159108.7|159216.1|159086.1|159241.5|159111.5|159216.1|159086.1|22
1652853820000|2022-05-18 06:03:40|159215.5|159085.5|159232.4|159102.4|159237.1|159107.1|159215.5|159085.5|22
1652853830000|2022-05-18 06:03:50|159221.4|159091.4|159225.7|159095.7|159233.9|159103.9|159221.3|159091.3|18
1652853840000|2022-05-18 06:04:00|159226.5|159096.5|159235.8|159105.8|159243|159113|159219.8|159089.8|18
1652853850000|2022-05-18 06:04:10|159237.4|159107.4|159239.5|159109.5|159239.5|159109.5|159219.7|159089.7|25
1652853860000|2022-05-18 06:04:20|159238.5|159108.5|159238.6|159108.6|159239.9|159109.9|159224.9|159094.9|18
1652853870000|2022-05-18 06:04:30|159233.2|159103.2|159226.7|159096.7|159241|159111|159221.9|159091.9|10
1652853880000|2022-05-18 06:04:40|159228|159098|159219.7|159089.7|159232.8|159102.8|159219.7|159089.7|10
1652853890000|2022-05-18 06:04:50|159218.8|159088.8|159228|159098|159235.4|159107.4|159196.5|159088.8|10
1652853900000|2022-05-18 06:05:00|159219.7|159089.7|159227|159097|159228|159107.5|159197.5|159088|10
1652853910000|2022-05-18 06:05:10|159223.9|159093.9|159185.5|159055.5|159223.9|159106.5|159185.5|159055.5|14
1652853920000|2022-05-18 06:05:20|159188.4|159058.4|159209.6|159079.6|159211.5|159081.5|159186|159056|20
1652853930000|2022-05-18 06:05:30|159210|159080|159154.9|159024.9|159210|159080|159123.7|158993.7|30
1652853940000|2022-05-18 06:05:40|159145.4|159015.4|159167.5|159037.5|159189|159059|159145.4|159015.4|14
1652853950000|2022-05-18 06:05:50|159156|159026|159167.5|159037.5|159167.5|159037.5|159156|159026|10
1652853960000|2022-05-18 06:06:00|159160.4|159030.4|159200.1|159070.1|159211.5|159081.5|159160.4|159030.4|27
1652853970000|2022-05-18 06:06:10|159200.3|159070.3|159193.2|159063.2|159210|159080|159191.4|159061.4|16
1652853980000|2022-05-18 06:06:20|159193.4|159063.4|159228.5|159098.5|159228.5|159098.5|159193.4|159063.4|30
1652853990000|2022-05-18 06:06:30|159237.4|159107.4|159219.5|159089.5|159237.4|159107.4|159212.8|159082.8|23
1652854000000|2022-05-18 06:06:40|159215.1|159085.1|159215.6|159085.6|159237.5|159107.5|159215.1|159085.1|22
1652854010000|2022-05-18 06:06:50|159216.6|159086.6|159217.2|159087.2|159234.8|159104.8|159214.9|159084.9|22
1652854020000|2022-05-18 06:07:00|159217.1|159087.1|159223.1|159093.1|159223.4|159093.4|159214.5|159084.5|23
1652854030000|2022-05-18 06:07:10|159224.7|159094.7|159218.2|159088.2|159224.7|159094.7|159215.1|159085.1|16
1652854040000|2022-05-18 06:07:20|159214.8|159084.8|159228|159098|159243.5|159113.5|159197.6|159067.6|21
1652854050000|2022-05-18 06:07:30|159222.4|159092.4|159217.7|159087.7|159233.4|159103.4|159207.5|159077.5|22
1652854060000|2022-05-18 06:07:40|159207.9|159077.9|159213.6|159083.6|159223.5|159093.5|159200.9|159070.9|16
1652854070000|2022-05-18 06:07:50|159213.1|159083.1|159222|159092|159230.8|159100.8|159189.4|159059.4|18
1652854080000|2022-05-18 06:08:00|159220|159090|159216.2|159086.2|159220|159090|159198|159068|19
1652854090000|2022-05-18 06:08:10|159217.5|159087.5|159212.5|159082.5|159219.1|159089.1|159183.1|159053.1|16
1652854100000|2022-05-18 06:08:20|159192.7|159062.7|159210|159080|159222.6|159092.6|159192.7|159062.7|30
1652854110000|2022-05-18 06:08:30|159207.8|159077.8|159205.9|159075.9|159221.4|159091.4|159186.2|159056.2|15
1652854120000|2022-05-18 06:08:40|159199.5|159069.5|159209.1|159079.1|159232.7|159102.7|159199.5|159069.5|16
1652854130000|2022-05-18 06:08:50|159199.2|159069.2|159209.8|159079.8|159217.9|159087.9|159187.5|159057.5|11
1652854140000|2022-05-18 06:09:00|159211.9|159081.9|159214.6|159084.6|159224|159094|159203|159073|11
1652854150000|2022-05-18 06:09:10|159201.2|159071.2|159205.2|159075.2|159224.5|159094.5|159200|159070|11
1652854160000|2022-05-18 06:09:20|159211.2|159081.2|159213.1|159083.1|159224.8|159094.8|159200|159070|16
1652854170000|2022-05-18 06:09:30|159216.8|159086.8|159214.9|159084.9|159216.8|159086.8|159212.7|159082.7|11
1652854180000|2022-05-18 06:09:40|159213.8|159083.8|159254.5|159124.5|159254.8|159124.8|159203|159073|23
1652854190000|2022-05-18 06:09:50|159242.8|159112.8|159245.3|159115.3|159245.3|159115.3|159231.9|159101.9|11
1652854200000|2022-05-18 06:10:00|159245|159115|159247.1|159117.1|159257.5|159127.5|159231|159101|20
1652854210000|2022-05-18 06:10:10|159257.5|159127.5|159249.6|159119.6|159265.3|159135.3|159246.2|159116.2|23
1652854220000|2022-05-18 06:10:20|159249.7|159119.7|159292.5|159162.5|159301.8|159171.8|159249.7|159119.7|15
1652854230000|2022-05-18 06:10:30|159289.2|159159.2|159339.3|159209.3|159339.3|159209.3|159280.7|159150.7|20
1652854240000|2022-05-18 06:10:40|159337.5|159207.5|159334.5|159204.5|159344.2|159214.2|159334|159204|14
1652854250000|2022-05-18 06:10:50|159334|159204|159312.6|159182.6|159336.9|159206.9|159304.6|159174.6|22
1652854260000|2022-05-18 06:11:00|159323.9|159193.9|159324|159194|159333.1|159203.1|159306.8|159176.8|12
1652854270000|2022-05-18 06:11:10|159323.9|159193.9|159321.4|159191.4|159342.7|159212.7|159306.9|159176.9|13
1652854280000|2022-05-18 06:11:20|159325.9|159195.9|159317|159187|159342.3|159212.3|159310.3|159180.3|15
1652854290000|2022-05-18 06:11:30|159317.3|159187.3|159323.7|159193.7|159335.5|159205.5|159312.7|159182.7|25
1652854300000|2022-05-18 06:11:40|159322.3|159192.3|159346.3|159216.3|159351.5|159221.5|159321.6|159191.6|17
1652854310000|2022-05-18 06:11:50|159346.2|159216.2|159353.7|159223.7|159353.7|159223.7|159334.8|159204.8|15
1652854320000|2022-05-18 06:12:00|159321.2|159231.2|159349.1|159219.1|159357|159233.9|159321.2|159218.7|17
1652854330000|2022-05-18 06:12:10|159355.2|159225.2|159334.6|159204.6|159355.2|159237.4|159312.4|159204.6|19
1652854340000|2022-05-18 06:12:20|159334.7|159204.7|159322.3|159232.3|159356|159233.1|159307.8|159201.1|26
1652854350000|2022-05-18 06:12:30|159311.5|159221.5|159356|159226|159356|159236.9|159310.3|159213.7|16
1652854360000|2022-05-18 06:12:40|159349|159219|159358.5|159228.5|159360.5|159242.3|159330|159214.6|16
1652854370000|2022-05-18 06:12:50|159353.4|159223.4|159332.8|159242.8|159360.5|159244.8|159331.8|159222.7|14
1652854380000|2022-05-18 06:13:00|159333.6|159243.6|159320.9|159230.9|159353|159243.6|159320.9|159222.7|15
1652854390000|2022-05-18 06:13:10|159323.4|159233.4|159311.3|159221.3|159355.5|159233.4|159310.1|159209.5|10
1652854400000|2022-05-18 06:13:20|159339.1|159209.1|159337.6|159207.6|159339.1|159220.5|159310.1|159207.6|7
1652854410000|2022-05-18 06:13:30|159311.5|159221.5|159311.4|159221.4|159315.7|159225.7|159311.4|159221.4|7
1652854420000|2022-05-18 06:13:40|159338|159208|159309.6|159179.6|159338|159221.4|159288.7|159163|16
1652854430000|2022-05-18 06:13:50|159291|159161|159312.7|159182.7|159315.5|159185.5|159291|159161|10
1652854440000|2022-05-18 06:14:00|159312.8|159182.8|159308.8|159178.8|159312.8|159182.8|159303.6|159173.6|10
1652854450000|2022-05-18 06:14:10|159294|159164|159309.2|159179.2|159314.6|159184.6|159294|159164|11
1652854460000|2022-05-18 06:14:20|159303.4|159173.4|159318.1|159188.1|159327|159197|159303.4|159173.4|16
1652854470000|2022-05-18 06:14:30|159318.2|159188.2|159316.4|159186.4|159325.8|159195.8|159309|159179|15
1652854480000|2022-05-18 06:14:40|159324.5|159194.5|159313.5|159183.5|159324.5|159194.5|159295|159165|15
1652854490000|2022-05-18 06:14:50|159308|159178|159302.8|159172.8|159315|159185|159302.2|159172.2|11
1652854500000|2022-05-18 06:15:00|159303.3|159173.3|159306.9|159176.9|159318.6|159188.6|159298.4|159168.4|12
1652854510000|2022-05-18 06:15:10|159308.1|159178.1|159293.7|159163.7|159316.8|159186.8|159293.7|159163.7|12
1652854520000|2022-05-18 06:15:20|159304.8|159174.8|159286.4|159196.4|159319.2|159199.2|159285.5|159174.5|17
1652854530000|2022-05-18 06:15:30|159285.5|159195.5|159285.2|159195.2|159304.9|159195.8|159284.5|159173.9|8
1652854540000|2022-05-18 06:15:40|159304.3|159174.3|159324.3|159194.3|159324.3|159204.7|159287.2|159174.3|16
1652854550000|2022-05-18 06:15:50|159293|159203|159287.2|159197.2|159326.9|159205.2|159287.2|159177.4|25
1652854560000|2022-05-18 06:16:00|159309.3|159179.3|159302.2|159172.2|159309.3|159196.6|159278.7|159168.8|16
1652854570000|2022-05-18 06:16:10|159302.3|159172.3|159302.4|159172.4|159302.5|159172.5|159297.2|159167.2|10
1652854580000|2022-05-18 06:16:20|159298.4|159168.4|159297.3|159167.3|159302.4|159172.4|159297.3|159167.3|11
1652854590000|2022-05-18 06:16:30|159297.4|159167.4|159255.8|159125.8|159302.2|159184.9|159255.8|159125.8|13
1652854600000|2022-05-18 06:16:40|159256.1|159126.1|159279.1|159149.1|159279.3|159149.3|159256.1|159126.1|12
1652854610000|2022-05-18 06:16:50|159279.8|159149.8|159281.9|159151.9|159292.5|159162.5|159267.2|159137.2|17
1652854620000|2022-05-18 06:17:00|159281.8|159151.8|159282.3|159152.3|159285.5|159155.5|159273.2|159143.2|12
1652854630000|2022-05-18 06:17:10|159282.2|159152.2|159287.1|159157.1|159287.7|159157.7|159275.6|159145.6|17
1652854640000|2022-05-18 06:17:20|159286.9|159156.9|159287.5|159157.5|159291.3|159161.3|159274.1|159144.1|18
1652854650000|2022-05-18 06:17:30|159287.7|159157.7|159260|159170|159293|159180.9|159260|159152.5|24
1652854660000|2022-05-18 06:17:40|159287.5|159157.5|159254.9|159164.9|159301|159172.8|159254.9|159146.4|28
1652854670000|2022-05-18 06:17:50|159256.7|159166.7|159148.5|159018.5|159284.1|159166.9|159148.5|159018.5|28
1652854680000|2022-05-18 06:18:00|159162.8|159032.8|159183.3|159053.3|159186.8|159056.8|159151.3|159021.3|30
1652854690000|2022-05-18 06:18:10|159183.5|159053.5|159233.1|159103.1|159236.5|159106.5|159175.8|159045.8|30
1652854700000|2022-05-18 06:18:20|159236.5|159106.5|159230.9|159100.9|159236.5|159106.5|159220.4|159090.4|23
1652854710000|2022-05-18 06:18:30|159230.6|159100.6|159227.6|159097.6|159234.2|159104.2|159221.2|159091.2|28
1652854720000|2022-05-18 06:18:40|159234.3|159104.3|159229.4|159099.4|159234.3|159104.3|159218.6|159088.6|24
1652854730000|2022-05-18 06:18:50|159231.9|159101.9|159218.8|159088.8|159231.9|159101.9|159216.3|159086.3|27
1652854740000|2022-05-18 06:19:00|159219|159089|159209.3|159079.3|159228.1|159098.1|159209.3|159079.3|27
1652854750000|2022-05-18 06:19:10|159211.1|159081.1|159187.5|159057.5|159213.2|159083.2|159186.3|159056.3|34
1652854760000|2022-05-18 06:19:20|159189|159059|159196.8|159066.8|159217.1|159087.1|159186.3|159056.3|29
1652854770000|2022-05-18 06:19:30|159197.3|159067.3|159212.9|159082.9|159230.9|159100.9|159196.7|159066.7|26
1652854780000|2022-05-18 06:19:40|159213.6|159083.6|159229.5|159099.5|159229.5|159099.5|159212.4|159082.4|22
1652854790000|2022-05-18 06:19:50|159216.5|159086.5|159222|159092|159231.1|159101.1|159215.1|159085.1|22
1652854800000|2022-05-18 06:20:00|159227.1|159097.1|159210|159080|159227.1|159097.1|159203.2|159073.2|25
1652854810000|2022-05-18 06:20:10|159212.1|159082.1|159212|159082|159214.2|159084.2|159200|159070|35
1652854820000|2022-05-18 06:20:20|159212.2|159082.2|159216.6|159086.6|159222.8|159092.8|159205.6|159075.6|31
1652854830000|2022-05-18 06:20:30|159218.3|159088.3|159215.3|159085.3|159227|159097|159213.2|159083.2|25
1652854840000|2022-05-18 06:20:40|159215.5|159085.5|159215.5|159085.5|159216.1|159086.1|159213.1|159083.1|15
1652854850000|2022-05-18 06:20:50|159217.2|159087.2|159202.1|159072.1|159217.2|159087.2|159190|159060|21
1652854860000|2022-05-18 06:21:00|159197.6|159067.6|159212|159082|159212|159082|159191.5|159061.5|18
1652854870000|2022-05-18 06:21:10|159203|159073|159217|159087|159217|159087|159203|159073|15
1652854880000|2022-05-18 06:21:20|159225.1|159095.1|159232.1|159102.1|159232.1|159102.1|159225.1|159095.1|18
1652854890000|2022-05-18 06:21:30|159232|159102|159269.1|159139.1|159269.6|159139.6|159231.5|159101.5|17
1652854900000|2022-05-18 06:21:40|159267.9|159137.9|159277.6|159147.6|159277.6|159147.6|159266|159136|35
1652854910000|2022-05-18 06:21:50|159279.2|159149.2|159293.6|159163.6|159296.6|159166.6|159279.2|159149.2|26
1652854920000|2022-05-18 06:22:00|159293.3|159163.3|159298.6|159168.6|159305|159175|159289.6|159159.6|35
1652854930000|2022-05-18 06:22:10|159291.6|159161.6|159296.4|159166.4|159309.9|159179.9|159278.8|159148.8|36
1652854940000|2022-05-18 06:22:20|159296.3|159166.3|159302.6|159172.6|159320.6|159190.6|159289.5|159159.5|36
1652854950000|2022-05-18 06:22:30|159289.9|159159.9|159316.2|159186.2|159317|159187|159285.8|159155.8|29
1652854960000|2022-05-18 06:22:40|159301.3|159171.3|159306|159176|159308.9|159178.9|159282.5|159152.5|35
1652854970000|2022-05-18 06:22:50|159307.3|159177.3|159307|159177|159312.8|159182.8|159297.2|159167.2|32
1652854980000|2022-05-18 06:23:00|159313.4|159183.4|159317.2|159187.2|159317.2|159187.2|159288|159158|34
1652854990000|2022-05-18 06:23:10|159314.6|159184.6|159404.8|159274.8|159408.5|159278.5|159306.4|159176.4|36
1652855000000|2022-05-18 06:23:20|159399.5|159269.5|159408.7|159278.7|159414.2|159284.2|159398|159268|36
1652855010000|2022-05-18 06:23:30|159406.1|159276.1|159416.7|159286.7|159428|159298|159406|159276|28
1652855020000|2022-05-18 06:23:40|159417.8|159287.8|159416|159286|159441.7|159311.7|159409|159279|21
1652855030000|2022-05-18 06:23:50|159426.3|159296.3|159419.1|159289.1|159494.5|159364.5|159397.1|159267.1|29
1652855040000|2022-05-18 06:24:00|159421.5|159291.5|159414.1|159284.1|159445.9|159315.9|159414.1|159284.1|16
1652855050000|2022-05-18 06:24:10|159414.5|159284.5|159416.3|159286.3|159424.4|159294.4|159413.7|159283.7|19
1652855060000|2022-05-18 06:24:20|159414.1|159284.1|159414.5|159284.5|159419.1|159289.1|159410.1|159280.1|17
1652855070000|2022-05-18 06:24:30|159414.3|159284.3|159410.5|159280.5|159430.2|159300.2|159410.5|159280.5|12
1652855080000|2022-05-18 06:24:40|159413.7|159283.7|159423.1|159293.1|159437.6|159307.6|159413.7|159283.7|22
1652855090000|2022-05-18 06:24:50|159423.5|159293.5|159424.7|159294.7|159432|159302|159422.9|159292.9|22
1652855100000|2022-05-18 06:25:00|159426.1|159296.1|159430|159300|159436.1|159306.1|159425.2|159295.2|23
1652855110000|2022-05-18 06:25:10|159430.1|159300.1|159431.1|159301.1|159431.7|159301.7|159419|159289|12
1652855120000|2022-05-18 06:25:20|159431|159301|159430.7|159300.7|159431|159301|159421.6|159291.6|11
1652855130000|2022-05-18 06:25:30|159430.6|159300.6|159430.3|159300.3|159431.9|159301.9|159429.7|159299.7|7
1652855140000|2022-05-18 06:25:40|159428.9|159298.9|159425.5|159295.5|159428.9|159298.9|159419.3|159289.3|24
1652855150000|2022-05-18 06:25:50|159401.3|159311.3|159421.7|159291.7|159430.1|159311.3|159393.4|159263.4|20
1652855160000|2022-05-18 06:26:00|159430|159300|159472|159342|159478.1|159348.1|159421.2|159291.2|22
1652855170000|2022-05-18 06:26:10|159472.1|159342.1|159457.6|159327.6|159483.8|159353.8|159457.6|159327.6|34
1652855180000|2022-05-18 06:26:20|159459.8|159329.8|159470.2|159340.2|159487.6|159357.6|159456.4|159326.4|39
1652855190000|2022-05-18 06:26:30|159476.4|159346.4|159471.4|159341.4|159487.9|159357.9|159460.4|159330.4|34
1652855200000|2022-05-18 06:26:40|159465.6|159335.6|159461|159331|159484.6|159354.6|159452.4|159322.4|30
1652855210000|2022-05-18 06:26:50|159464.1|159334.1|159464.5|159334.5|159474.4|159344.4|159449|159319|26
1652855220000|2022-05-18 06:27:00|159468.1|159338.1|159477.7|159347.7|159477.7|159347.7|159453.3|159323.3|37
1652855230000|2022-05-18 06:27:10|159480.8|159350.8|159488|159358|159502.2|159372.2|159459.8|159329.8|31
1652855240000|2022-05-18 06:27:20|159494.6|159364.6|159463.5|159333.5|159499.7|159369.7|159455|159325|36
1652855250000|2022-05-18 06:27:30|159466.5|159336.5|159472.3|159342.3|159490.2|159360.2|159462.5|159332.5|25
1652855260000|2022-05-18 06:27:40|159472.7|159342.7|159486.8|159356.8|159497.6|159367.6|159464|159334|26
1652855270000|2022-05-18 06:27:50|159480.4|159350.4|159475.3|159345.3|159493.6|159363.6|159471.1|159341.1|31
1652855280000|2022-05-18 06:28:00|159474.9|159344.9|159472.1|159342.1|159496.6|159366.6|159468.5|159338.5|32
1652855290000|2022-05-18 06:28:10|159471.2|159341.2|159474|159344|159494.3|159364.3|159471.2|159341.2|34
1652855300000|2022-05-18 06:28:20|159480.2|159350.2|159474.3|159344.3|159495.6|159365.6|159474|159344|29
1652855310000|2022-05-18 06:28:30|159474|159344|159478.3|159348.3|159489.5|159359.5|159469.5|159339.5|31
1652855320000|2022-05-18 06:28:40|159490.6|159360.6|159473.9|159343.9|159490.6|159360.6|159473.9|159343.9|29
1652855330000|2022-05-18 06:28:50|159475.5|159345.5|159448.3|159318.3|159476.9|159346.9|159442.5|159312.5|33
1652855340000|2022-05-18 06:29:00|159449.9|159319.9|159466.4|159336.4|159466.4|159336.4|159446.5|159316.5|25
1652855350000|2022-05-18 06:29:10|159455|159325|159462.9|159332.9|159480.5|159350.5|159455|159325|28
1652855360000|2022-05-18 06:29:20|159472.2|159342.2|159470.1|159340.1|159472.2|159342.2|159462|159332|34
1652855370000|2022-05-18 06:29:30|159467.7|159337.7|159467.2|159337.2|159481.7|159351.7|159462|159332|29
1652855380000|2022-05-18 06:29:40|159472.2|159342.2|159476.1|159346.1|159482.9|159352.9|159462.2|159332.2|32
1652855390000|2022-05-18 06:29:50|159469.8|159339.8|159479.9|159349.9|159488.1|159358.1|159467.8|159337.8|34
1652855400000|2022-05-18 06:30:00|159473|159343|159474|159344|159480.3|159350.3|159468.6|159338.6|32
1652855410000|2022-05-18 06:30:10|159473.9|159343.9|159543.4|159413.4|159545.8|159415.8|159468|159338|26
1652855420000|2022-05-18 06:30:20|159541|159411|159548.7|159418.7|159551.9|159421.9|159537.8|159407.8|29
1652855430000|2022-05-18 06:30:30|159550|159420|159544.1|159414.1|159567.2|159437.2|159537|159407|29
1652855440000|2022-05-18 06:30:40|159545.8|159415.8|159543.7|159413.7|159566.5|159436.5|159540.4|159410.4|27
1652855450000|2022-05-18 06:30:50|159543.5|159413.5|159552.1|159422.1|159566.3|159436.3|159537|159407|33
1652855460000|2022-05-18 06:31:00|159559.4|159429.4|159536.5|159406.5|159559.4|159429.4|159525.3|159395.3|35
1652855470000|2022-05-18 06:31:10|159537.1|159407.1|159547.5|159417.5|159550.6|159420.6|159537|159407|29
1652855480000|2022-05-18 06:31:20|159547|159417|159534.6|159404.6|159549|159419|159533.6|159403.6|26
1652855490000|2022-05-18 06:31:30|159534.3|159404.3|159543.7|159413.7|159548.8|159418.8|159533.1|159403.1|28
1652855500000|2022-05-18 06:31:40|159553.7|159423.7|159532.8|159402.8|159559.5|159429.5|159530.9|159400.9|24
1652855510000|2022-05-18 06:31:50|159534.1|159404.1|159542.6|159412.6|159548.2|159418.2|159531.4|159401.4|28
1652855520000|2022-05-18 06:32:00|159538.4|159408.4|159521.7|159391.7|159547.4|159417.4|159519.6|159389.6|22
1652855530000|2022-05-18 06:32:10|159522.1|159392.1|159547.7|159417.7|159547.7|159417.7|159519.2|159389.2|22
1652855540000|2022-05-18 06:32:20|159548|159418|159521.7|159391.7|159548.3|159418.3|159512.8|159382.8|34
1652855550000|2022-05-18 06:32:30|159527|159397|159556.3|159426.3|159556.3|159426.3|159525.8|159395.8|31
1652855560000|2022-05-18 06:32:40|159538.4|159408.4|159546.1|159416.1|159568.4|159438.4|159529.8|159399.8|36
1652855570000|2022-05-18 06:32:50|159543.9|159413.9|159548.3|159418.3|159565|159435|159539|159409|26
1652855580000|2022-05-18 06:33:00|159555|159425|159540.5|159410.5|159566|159436|159537|159407|21
1652855590000|2022-05-18 06:33:10|159540.4|159410.4|159543.1|159413.1|159563.3|159433.3|159533.4|159403.4|16
1652855600000|2022-05-18 06:33:20|159540|159410|159542.7|159412.7|159548.8|159418.8|159540|159410|20
1652855610000|2022-05-18 06:33:30|159541|159411|159587|159457|159596.5|159466.5|159540.1|159410.1|15
1652855620000|2022-05-18 06:33:40|159586.1|159456.1|159593.5|159463.5|159596.6|159466.6|159570.1|159440.1|11
1652855630000|2022-05-18 06:33:50|159594.5|159464.5|159578.3|159448.3|159594.5|159464.5|159556.8|159426.8|18
1652855640000|2022-05-18 06:34:00|159576|159446|159594.8|159464.8|159594.8|159464.8|159568.7|159438.7|19
1652855650000|2022-05-18 06:34:10|159593.7|159463.7|159566.5|159436.5|159594.8|159464.8|159566.5|159436.5|7
1652855660000|2022-05-18 06:34:20|159570.8|159440.8|159571|159441|159592.7|159462.7|159567.1|159437.1|21
1652855670000|2022-05-18 06:34:30|159566.5|159436.5|159573.8|159443.8|159596.5|159466.5|159566.5|159436.5|8
1652855680000|2022-05-18 06:34:40|159594.4|159464.4|159572.1|159442.1|159594.4|159464.4|159572.1|159442.1|19
1652855690000|2022-05-18 06:34:50|159572|159442|159593.9|159463.9|159597.3|159467.3|159572|159442|21
1652855700000|2022-05-18 06:35:00|159594|159464|159592.3|159462.3|159595.4|159465.4|159587.3|159457.3|27
1652855710000|2022-05-18 06:35:10|159583.7|159453.7|159589.4|159459.4|159609.8|159479.8|159560.7|159430.7|30
1652855720000|2022-05-18 06:35:20|159589.3|159459.3|159589.3|159459.3|159592.6|159462.6|159583.2|159453.2|13
1652855730000|2022-05-18 06:35:30|159592.3|159462.3|159595.1|159465.1|159595.1|159465.1|159580|159450|17
1652855740000|2022-05-18 06:35:40|159595.2|159465.2|159594.8|159464.8|159595.2|159465.2|159580|159450|20
1652855750000|2022-05-18 06:35:50|159594.9|159464.9|159596.5|159466.5|159597.4|159467.4|159580|159450|22
1652855760000|2022-05-18 06:36:00|159597|159467|159596.7|159466.7|159602.1|159472.1|159584.6|159454.6|23
1652855770000|2022-05-18 06:36:10|159593.1|159463.1|159586.3|159456.3|159609.5|159479.5|159579.5|159449.5|26
1652855780000|2022-05-18 06:36:20|159579.5|159449.5|159594.3|159464.3|159600.9|159470.9|159579.5|159449.5|28
1652855790000|2022-05-18 06:36:30|159595.9|159465.9|159599.3|159469.3|159600.3|159470.3|159594.9|159464.9|30
1652855800000|2022-05-18 06:36:40|159596.4|159466.4|159594|159464|159610.2|159480.2|159588|159458|25
1652855810000|2022-05-18 06:36:50|159636.2|159506.2|159689.3|159559.3|159708.4|159578.4|159630.5|159500.5|32
1652855820000|2022-05-18 06:37:00|159696.6|159566.6|159689|159559|159702.2|159572.2|159673.3|159543.3|29
1652855830000|2022-05-18 06:37:10|159690.1|159560.1|159684.9|159554.9|159694.2|159564.2|159676.9|159546.9|23
1652855840000|2022-05-18 06:37:20|159681.6|159551.6|159672.3|159542.3|159687.4|159557.4|159658.5|159528.5|31
1652855850000|2022-05-18 06:37:30|159670.6|159540.6|159674.2|159544.2|159679.7|159549.7|159663.5|159533.5|25
1652855860000|2022-05-18 06:37:40|159697.7|159567.7|159676.1|159546.1|159697.7|159567.7|159668|159538|31
1652855870000|2022-05-18 06:37:50|159679.6|159549.6|159680.4|159550.4|159687.8|159557.8|159675.8|159545.8|25
1652855880000|2022-05-18 06:38:00|159679.2|159549.2|159672.7|159542.7|159699.5|159569.5|159661.5|159531.5|26
1652855890000|2022-05-18 06:38:10|159672.9|159542.9|159648.3|159518.3|159698.5|159568.5|159611|159502.5|22
1652855900000|2022-05-18 06:38:20|159631.4|159501.4|159676.8|159546.8|159705.5|159575.5|159621.9|159501.4|20
1652855910000|2022-05-18 06:38:30|159689.8|159559.8|159661|159531|159707.9|159577.9|159661|159531|31
1652855920000|2022-05-18 06:38:40|159658.6|159528.6|159657.8|159527.8|159680.6|159550.6|159655.9|159525.9|29
1652855930000|2022-05-18 06:38:50|159664.1|159534.1|159663.9|159533.9|159664.1|159534.1|159656.9|159526.9|19
1652855940000|2022-05-18 06:39:00|159664.2|159534.2|159663.2|159533.2|159665.4|159535.4|159654|159524|16
1652855950000|2022-05-18 06:39:10|159668.3|159538.3|159663.1|159533.1|159675.6|159545.6|159663.1|159533.1|21
1652855960000|2022-05-18 06:39:20|159664|159534|159663.5|159533.5|159701.4|159571.4|159657.6|159527.6|15
1652855970000|2022-05-18 06:39:30|159666|159536|159668.5|159538.5|159701|159571|159656|159526|24
1652855980000|2022-05-18 06:39:40|159661.6|159531.6|159673.1|159543.1|159679.9|159549.9|159658|159528|24
1652855990000|2022-05-18 06:39:50|159660.5|159530.5|159676|159546|159680.2|159550.2|159660.5|159530.5|14
1652856000000|2022-05-18 06:40:00|159673.7|159543.7|159674.2|159544.2|159675.5|159545.5|159666.1|159536.1|20
1652856010000|2022-05-18 06:40:10|159677.5|159547.5|159678.9|159548.9|159681|159551|159657|159527|35
1652856020000|2022-05-18 06:40:20|159678.4|159548.4|159675.2|159545.2|159680.2|159550.2|159673.7|159543.7|24
1652856030000|2022-05-18 06:40:30|159674.1|159544.1|159680|159550|159680|159550|159672.2|159542.2|17
1652856040000|2022-05-18 06:40:40|159677|159547|159681|159551|159681|159551|159671.4|159541.4|21
1652856050000|2022-05-18 06:40:50|159672.5|159542.5|159679.5|159549.5|159682|159552|159672.5|159542.5|13
1652856060000|2022-05-18 06:41:00|159677.1|159547.1|159676|159546|159681|159551|159675|159545|18
1652856070000|2022-05-18 06:41:10|159674|159544|159675|159545|159680|159550|159669|159539|8
1652856080000|2022-05-18 06:41:20|159669|159539|159670|159540|159675.7|159545.7|159663|159533|20
1652856090000|2022-05-18 06:41:30|159669.5|159539.5|159676|159546|159676|159546|159665.5|159535.5|19
1652856100000|2022-05-18 06:41:40|159675|159545|159673.3|159543.3|159675.9|159545.9|159666.5|159536.5|13
1652856110000|2022-05-18 06:41:50|159672.7|159542.7|159671|159541|159679.4|159549.4|159670.2|159540.2|19
1652856120000|2022-05-18 06:42:00|159671.4|159541.4|159674.8|159544.8|159676.4|159546.4|159671.4|159541.4|11
1652856130000|2022-05-18 06:42:10|159674.2|159544.2|159677.6|159547.6|159678.8|159548.8|159672.1|159542.1|11
1652856140000|2022-05-18 06:42:20|159676.5|159546.5|159678|159548|159678|159548|159672.1|159542.1|10
1652856150000|2022-05-18 06:42:30|159671.1|159541.1|159663.7|159533.7|159671.1|159541.1|159659|159529|9
1652856160000|2022-05-18 06:42:40|159658.5|159528.5|159670.1|159540.1|159677.3|159547.3|159658.5|159528.5|15
1652856170000|2022-05-18 06:42:50|159670.2|159540.2|159670.9|159540.9|159670.9|159540.9|159659|159529|10
1652856180000|2022-05-18 06:43:00|159660|159530|159667.8|159537.8|159673.5|159543.5|159659|159529|22
1652856190000|2022-05-18 06:43:10|159671.3|159541.3|159671.1|159541.1|159680.6|159550.6|159670.2|159540.2|13
1652856200000|2022-05-18 06:43:20|159670.7|159540.7|159690.7|159560.7|159690.9|159560.9|159666|159536|21
1652856210000|2022-05-18 06:43:30|159690|159560|159701.2|159571.2|159708.6|159578.6|159690|159560|24
1652856220000|2022-05-18 06:43:40|159696.3|159566.3|159729.9|159599.9|159739.1|159609.1|159690.5|159560.5|25
1652856230000|2022-05-18 06:43:50|159729.1|159599.1|159774.9|159644.9|159785.9|159655.9|159721.7|159591.7|35
1652856240000|2022-05-18 06:44:00|159782.8|159652.8|159848|159718|159863.6|159733.6|159774|159644|28
1652856250000|2022-05-18 06:44:10|159852.1|159722.1|159921.3|159791.3|159929.7|159799.7|159852.1|159722.1|30
1652856260000|2022-05-18 06:44:20|159914.1|159784.1|159880.7|159750.7|159923.4|159793.4|159880|159750|29
1652856270000|2022-05-18 06:44:30|159882.1|159752.1|159834.5|159704.5|159893.6|159766.4|159809.1|159679.1|31
1652856280000|2022-05-18 06:44:40|159830.2|159700.2|159843.4|159713.4|159860.6|159730.6|159826|159696|28
1652856290000|2022-05-18 06:44:50|159859|159729|159842|159712|159904|159732.1|159836|159706|23
1652856300000|2022-05-18 06:45:00|159844|159714|159848.3|159718.3|159866.7|159736.7|159838.7|159708.7|32
1652856310000|2022-05-18 06:45:10|159841.6|159711.6|159846.8|159716.8|159865.1|159735.1|159841.6|159711.6|24
1652856320000|2022-05-18 06:45:20|159844.4|159714.4|159845.5|159715.5|159868.3|159738.3|159842.4|159712.4|27
1652856330000|2022-05-18 06:45:30|159868|159738|159895.6|159765.6|159915.9|159785.9|159845.5|159715.5|26
1652856340000|2022-05-18 06:45:40|159885.1|159755.1|159899.1|159769.1|159924.3|159794.3|159879.3|159749.3|14
1652856350000|2022-05-18 06:45:50|159899.4|159769.4|159907.9|159777.9|159908.5|159778.5|159885.6|159755.6|22
1652856360000|2022-05-18 06:46:00|159916.1|159786.1|159911.6|159781.6|159932.7|159802.7|159884.7|159754.7|27
1652856370000|2022-05-18 06:46:10|159921.1|159791.1|159928|159798|159928.9|159798.9|159901.5|159771.5|27
1652856380000|2022-05-18 06:46:20|159952.4|159822.4|159925|159795|159952.4|159822.4|159913.5|159783.5|11
1652856390000|2022-05-18 06:46:30|159925.4|159795.4|159927|159797|159950.7|159820.7|159907.2|159777.2|13
1652856400000|2022-05-18 06:46:40|159920.8|159790.8|159950.3|159820.3|159958.1|159828.1|159920.8|159790.8|26
1652856410000|2022-05-18 06:46:50|159955.7|159825.7|159939.5|159809.5|159955.7|159825.7|159930.4|159800.4|17
1652856420000|2022-05-18 06:47:00|159939.9|159809.9|159959.9|159829.9|159959.9|159829.9|159937.8|159807.8|8
1652856430000|2022-05-18 06:47:10|159936.8|159806.8|159927.7|159797.7|159957.3|159827.3|159913.3|159783.3|24
1652856440000|2022-05-18 06:47:20|159927.8|159797.8|159921.7|159791.7|159941.1|159827.4|159911.1|159781.1|21
1652856450000|2022-05-18 06:47:30|159917.6|159787.6|159912.9|159782.9|159928.6|159798.6|159912.9|159782.9|27
1652856460000|2022-05-18 06:47:40|159927|159797|159916.9|159786.9|159928.3|159798.3|159914.1|159784.1|21
1652856470000|2022-05-18 06:47:50|159917|159787|159922.8|159792.8|160008.3|159878.3|159917|159787|29
1652856480000|2022-05-18 06:48:00|159968.6|159838.6|159946.2|159816.2|159968.6|159838.6|159924.2|159794.2|31
1652856490000|2022-05-18 06:48:10|159936.6|159806.6|159925.9|159795.9|159964.5|159834.5|159914.2|159784.2|31
1652856500000|2022-05-18 06:48:20|159926.1|159796.1|159926.1|159796.1|159941.8|159811.8|159925.5|159795.5|24
1652856510000|2022-05-18 06:48:30|159927.2|159797.2|159926.1|159796.1|159950.2|159820.2|159924|159794|25
1652856520000|2022-05-18 06:48:40|159928.2|159798.2|159902.8|159772.8|159959.4|159829.4|159902.8|159772.8|15
1652856530000|2022-05-18 06:48:50|159913.5|159783.5|159917.2|159787.2|159949.9|159819.9|159913.2|159783.2|23
1652856540000|2022-05-18 06:49:00|159914.3|159784.3|159923|159793|159923.3|159793.3|159903.7|159773.7|13
1652856550000|2022-05-18 06:49:10|159915.3|159785.3|159849.1|159719.1|159918.6|159788.6|159837.1|159707.1|28
1652856560000|2022-05-18 06:49:20|159847.4|159717.4|159829.5|159699.5|159876.8|159746.8|159829.5|159699.5|24
1652856570000|2022-05-18 06:49:30|159855.5|159725.5|159862.4|159732.4|159873.8|159743.8|159855.5|159725.5|28
1652856580000|2022-05-18 06:49:40|159861|159731|159855.7|159725.7|159868.6|159738.6|159840.5|159710.5|31
1652856590000|2022-05-18 06:49:50|159858.3|159728.3|159841.8|159711.8|159858.3|159728.3|159828.3|159698.3|34
1652856600000|2022-05-18 06:50:00|159843.9|159713.9|159793.6|159663.6|159843.9|159713.9|159792.6|159662.6|28
1652856610000|2022-05-18 06:50:10|159792.3|159662.3|159791.1|159661.1|159797.3|159667.3|159782.5|159652.5|27
1652856620000|2022-05-18 06:50:20|159791.8|159661.8|159790.6|159660.6|159794.6|159664.6|159784|159654|25
1652856630000|2022-05-18 06:50:30|159791.4|159661.4|159816.6|159686.6|159828.9|159698.9|159784|159654|23
1652856640000|2022-05-18 06:50:40|159821.4|159691.4|159817.8|159687.8|159827.3|159697.3|159811|159681|13
1652856650000|2022-05-18 06:50:50|159794|159664|159773|159643|159794|159664|159763.1|159633.1|8
1652856660000|2022-05-18 06:51:00|159770.6|159640.6|159796|159666|159796|159666|159742|159612|20
1652856670000|2022-05-18 06:51:10|159798|159668|159793.7|159663.7|159799|159669|159793|159663|19
1652856680000|2022-05-18 06:51:20|159791.8|159661.8|159795.5|159665.5|159795.9|159665.9|159788.5|159658.5|16
1652856690000|2022-05-18 06:51:30|159794.5|159664.5|159795.4|159665.4|159795.9|159665.9|159787|159657|9
1652856700000|2022-05-18 06:51:40|159794.6|159664.6|159806.9|159676.9|159806.9|159676.9|159786.7|159656.7|15
1652856710000|2022-05-18 06:51:50|159809|159679|159803.5|159673.5|159810|159680|159801|159671|16
1652856720000|2022-05-18 06:52:00|159809.7|159679.7|159809.1|159679.1|159811|159681|159806|159676|14
1652856730000|2022-05-18 06:52:10|159802.4|159672.4|159806.8|159676.8|159808.6|159678.6|159784.8|159654.8|24
1652856740000|2022-05-18 06:52:20|159806.9|159676.9|159800.5|159670.5|159814.8|159684.8|159798.5|159668.5|30
1652856750000|2022-05-18 06:52:30|159807|159677|159806|159676|159807|159677|159800.5|159670.5|13
1652856760000|2022-05-18 06:52:40|159804.7|159674.7|159797.2|159667.2|159805|159675|159780|159650|22
1652856770000|2022-05-18 06:52:50|159797.8|159667.8|159799|159669|159801.4|159671.4|159792.3|159662.3|20
1652856780000|2022-05-18 06:53:00|159797|159667|159800.4|159670.4|159806|159676|159792.1|159662.1|24
1652856790000|2022-05-18 06:53:10|159798.8|159668.8|159796.5|159666.5|159802.6|159672.6|159796.5|159666.5|13
1652856800000|2022-05-18 06:53:20|159805.6|159675.6|159797|159667|159805.6|159675.6|159796.5|159666.5|15
1652856810000|2022-05-18 06:53:30|159797.7|159667.7|159741.4|159611.4|159797.7|159667.7|159731.6|159601.6|23
1652856820000|2022-05-18 06:53:40|159740.8|159610.8|159724.8|159594.8|159740.8|159610.8|159714.7|159584.7|24
1652856830000|2022-05-18 06:53:50|159724.5|159594.5|159715.2|159585.2|159726.5|159596.5|159714.2|159584.2|29
1652856840000|2022-05-18 06:54:00|159712|159582|159727.3|159597.3|159733.4|159603.4|159712|159582|27
1652856850000|2022-05-18 06:54:10|159727.1|159597.1|159727.2|159597.2|159737.3|159607.3|159726.9|159596.9|16
1652856860000|2022-05-18 06:54:20|159729.9|159599.9|159733.2|159603.2|159771.8|159641.8|159728.2|159598.2|33
1652856870000|2022-05-18 06:54:30|159734.1|159604.1|159735.2|159605.2|159770.2|159640.2|159732.5|159602.5|33
1652856880000|2022-05-18 06:54:40|159733.4|159603.4|159740.3|159610.3|159745.2|159615.2|159733.1|159603.1|28
1652856890000|2022-05-18 06:54:50|159746.1|159616.1|159758.3|159628.3|159758.3|159628.3|159721.8|159591.8|27
1652856900000|2022-05-18 06:55:00|159756|159626|159738.4|159608.4|159765.8|159635.8|159736.9|159606.9|23
1652856910000|2022-05-18 06:55:10|159738.3|159608.3|159778.6|159648.6|159813.8|159683.8|159736.3|159606.3|31
1652856920000|2022-05-18 06:55:20|159818.8|159688.8|159775.8|159645.8|159818.8|159688.8|159773|159643|30
1652856930000|2022-05-18 06:55:30|159778.1|159648.1|159787|159657|159816|159686|159775.1|159645.1|26
1652856940000|2022-05-18 06:55:40|159787.5|159657.5|159789.1|159659.1|159820.4|159690.4|159783.5|159653.5|23
1652856950000|2022-05-18 06:55:50|159797|159667|159782.9|159652.9|159828.3|159698.3|159779.5|159649.5|22
1652856960000|2022-05-18 06:56:00|159789.4|159659.4|159778.1|159648.1|159800.6|159670.6|159776|159646|18
1652856970000|2022-05-18 06:56:10|159774.5|159644.5|159760.6|159630.6|159783|159653|159757.3|159627.3|29
1652856980000|2022-05-18 06:56:20|159761.6|159631.6|159783.4|159653.4|159815.1|159685.1|159760|159630|32
1652856990000|2022-05-18 06:56:30|159782.5|159652.5|159787.5|159657.5|159830.9|159700.9|159777.8|159647.8|22
1652857000000|2022-05-18 06:56:40|159777.3|159647.3|159743|159613|159795.7|159665.7|159739.5|159609.5|22
1652857010000|2022-05-18 06:56:50|159743.2|159613.2|159706.2|159576.2|159746.2|159616.2|159706.2|159576.2|21
1652857020000|2022-05-18 06:57:00|159706.8|159576.8|159727.5|159597.5|159727.5|159597.5|159705|159575|19
1652857030000|2022-05-18 06:57:10|159715|159585|159717.5|159587.5|159735.6|159605.6|159715|159585|8
1652857040000|2022-05-18 06:57:20|159734.3|159604.3|159726.7|159596.7|159734.3|159604.3|159726.7|159596.7|2
1652857050000|2022-05-18 06:57:30|159720.3|159590.3|159729.1|159599.1|159746.5|159616.5|159717|159587|14
1652857060000|2022-05-18 06:57:40|159736|159606|159736.5|159606.5|159736.5|159606.5|159730.3|159600.3|8
1652857070000|2022-05-18 06:57:50|159732|159602|159737|159607|159739.1|159609.1|159732|159602|16
1652857080000|2022-05-18 06:58:00|159737.2|159607.2|159796.1|159666.1|159827.6|159697.6|159734.2|159604.2|33
1652857090000|2022-05-18 06:58:10|159802.8|159672.8|159840|159710|159859.8|159729.8|159794.6|159664.6|26
1652857100000|2022-05-18 06:58:20|159856.7|159726.7|159851|159721|159883|159753|159832.9|159702.9|31
1652857110000|2022-05-18 06:58:30|159851.2|159721.2|159825.4|159695.4|159870.7|159740.7|159825.4|159695.4|22
1652857120000|2022-05-18 06:58:40|159826.9|159696.9|159831.2|159701.2|159855.3|159725.3|159818|159688|20
1652857130000|2022-05-18 06:58:50|159827.1|159697.1|159828.9|159698.9|159857.5|159727.5|159817.9|159687.9|33
1652857140000|2022-05-18 06:59:00|159831.4|159701.4|159827.9|159697.9|159855.4|159725.4|159818|159688|36
1652857150000|2022-05-18 06:59:10|159826.6|159696.6|159825.5|159695.5|159832.5|159702.5|159818.2|159688.2|24
1652857160000|2022-05-18 06:59:20|159825.4|159695.4|159825.3|159695.3|159841.9|159711.9|159816.4|159686.4|27
1652857170000|2022-05-18 06:59:30|159818.8|159688.8|159838.4|159708.4|159840.8|159710.8|159817.8|159687.8|35
1652857180000|2022-05-18 06:59:40|159835.3|159705.3|159823.6|159693.6|159843.5|159713.5|159822.5|159692.5|31
1652857190000|2022-05-18 06:59:50|159826.9|159696.9|159840.4|159710.4|159842.8|159712.8|159822|159692|24
1652857200000|2022-05-18 07:00:00|159827|159697|159896|159766|159907.9|159777.9|159810.4|159692.8|35
1652857210000|2022-05-18 07:00:10|159901.3|159771.3|159989.9|159859.9|159991.9|159861.9|159890|159760|37
1652857220000|2022-05-18 07:00:20|159983.5|159853.5|159980.9|159850.9|160000.4|159889.9|159970.5|159847|33
1652857230000|2022-05-18 07:00:30|159974.5|159884.5|159944.8|159814.8|159986.8|159884.5|159922.2|159792.2|32
1652857240000|2022-05-18 07:00:40|159949.9|159819.9|159953.8|159823.8|159954.2|159842.8|159932.8|159812.1|31
1652857250000|2022-05-18 07:00:50|159958.5|159828.5|159954.7|159824.7|159967.9|159845|159922|159792|27
1652857260000|2022-05-18 07:01:00|159941|159851|159948.1|159818.1|159974.7|159851|159941|159815.4|24
1652857270000|2022-05-18 07:01:10|159947.9|159817.9|159955|159825|159987.3|159857.3|159941.8|159811.8|33
1652857280000|2022-05-18 07:01:20|159953.4|159823.4|159952.1|159822.1|159955.6|159825.6|159938.9|159808.9|21
1652857290000|2022-05-18 07:01:30|159954.1|159824.1|159869.5|159779.5|159955.6|159825.6|159869.5|159756.5|23
1652857300000|2022-05-18 07:01:40|159871.8|159781.8|159981.6|159851.6|159982.9|159852.9|159871.8|159761.9|36
1652857310000|2022-05-18 07:01:50|159973.4|159843.4|159980|159850|159997.1|159867.1|159961|159831|29
1652857320000|2022-05-18 07:02:00|159995.6|159865.6|159976.2|159846.2|159997.9|159867.9|159969.7|159839.7|32
1652857330000|2022-05-18 07:02:10|159975.7|159845.7|159977|159847|159982.2|159852.2|159968.7|159838.7|30
1652857340000|2022-05-18 07:02:20|159977.7|159847.7|159989.9|159859.9|159989.9|159859.9|159967.9|159837.9|28
1652857350000|2022-05-18 07:02:30|159998.5|159868.5|159982.4|159852.4|159998.5|159868.5|159978.2|159848.2|26
1652857360000|2022-05-18 07:02:40|159979|159849|159977.3|159847.3|159998.4|159884.8|159963|159844|29
1652857370000|2022-05-18 07:02:50|159976.9|159846.9|159972.8|159882.8|159996.1|159882.8|159972.8|159844|26
1652857380000|2022-05-18 07:03:00|159976|159846|159976.4|159846.4|160043.4|159913.4|159971|159841|32
1652857390000|2022-05-18 07:03:10|159971.7|159841.7|159970.1|159840.1|159977.9|159847.9|159954.8|159824.8|38
1652857400000|2022-05-18 07:03:20|159969.2|159839.2|159974.7|159844.7|159978.9|159848.9|159963.8|159833.8|33
1652857410000|2022-05-18 07:03:30|159971.3|159841.3|159973.4|159843.4|159976.1|159846.1|159971|159841|27
1652857420000|2022-05-18 07:03:40|159977.7|159847.7|159982.8|159852.8|159984|159854|159971|159841|31
1652857430000|2022-05-18 07:03:50|159983.6|159853.6|159892.6|159762.6|159983.6|159853.6|159892.6|159762.6|35
1652857440000|2022-05-18 07:04:00|159904.5|159774.5|159948.3|159818.3|159950|159820|159892.1|159762.1|34
1652857450000|2022-05-18 07:04:10|159945.4|159815.4|159940.9|159810.9|159954|159824|159935.7|159805.7|31
1652857460000|2022-05-18 07:04:20|159949.1|159819.1|159971.2|159841.2|159979.9|159849.9|159933.2|159803.2|37
1652857470000|2022-05-18 07:04:30|159976.3|159846.3|160001.9|159871.9|160003|159873|159973|159843|33
1652857480000|2022-05-18 07:04:40|159993.7|159863.7|159979.9|159849.9|160001.4|159871.4|159960.5|159843.7|18
1652857490000|2022-05-18 07:04:50|159981.5|159851.5|159986|159856|159986|159875|159960.5|159844|18
1652857500000|2022-05-18 07:05:00|159982.7|159852.7|159989|159859|159990|159860|159977.7|159847.7|15
1652857510000|2022-05-18 07:05:10|159987.4|159857.4|159985.6|159855.6|159987.4|159857.4|159975.5|159845.5|17
1652857520000|2022-05-18 07:05:20|159985.8|159855.8|159909|159779|159985.8|159863.6|159873.9|159772.8|22
1652857530000|2022-05-18 07:05:30|159908.6|159778.6|159921.7|159791.7|159921.7|159816.9|159891.5|159761.5|33
1652857540000|2022-05-18 07:05:40|159923.3|159793.3|159914.6|159784.6|159923.3|159793.3|159898.9|159768.9|22
1652857550000|2022-05-18 07:05:50|159913.3|159783.3|159915.4|159785.4|159920.2|159790.2|159908|159778|23
1652857560000|2022-05-18 07:06:00|159918.8|159788.8|159901|159771|159918.8|159788.8|159895.4|159765.4|26
1652857570000|2022-05-18 07:06:10|159908|159778|159900.4|159770.4|159910|159780|159867.5|159737.5|30
1652857580000|2022-05-18 07:06:20|159896.1|159766.1|159863|159733|159896.1|159766.1|159826.6|159696.6|33
1652857590000|2022-05-18 07:06:30|159845|159755|159908.9|159778.9|159910.5|159780.5|159824.8|159714.3|23
1652857600000|2022-05-18 07:06:40|159907.5|159777.5|159901.8|159771.8|159907.5|159798|159878.1|159754.6|13
1652857610000|2022-05-18 07:06:50|159900.5|159770.5|159878|159748|159900.5|159770.5|159859.3|159729.3|25
1652857620000|2022-05-18 07:07:00|159877.7|159747.7|159877.6|159747.6|159882.3|159752.3|159875.4|159745.4|25
1652857630000|2022-05-18 07:07:10|159880|159750|159852.8|159722.8|159881.9|159751.9|159852.8|159722.8|11
1652857640000|2022-05-18 07:07:20|159853.3|159723.3|159877.7|159747.7|159886.8|159756.8|159853.3|159723.3|21
1652857650000|2022-05-18 07:07:30|159872.9|159742.9|159827|159697|159894|159764|159806|159689.6|23
1652857660000|2022-05-18 07:07:40|159846|159716|159849|159719|159849|159719|159821.4|159691.4|8
1652857670000|2022-05-18 07:07:50|159846.8|159716.8|159827.3|159737.3|159846.9|159737.3|159814.2|159700.6|10
1652857680000|2022-05-18 07:08:00|159829|159739|159825.7|159735.7|159849|159739|159810.1|159702.1|21
1652857690000|2022-05-18 07:08:10|159827.9|159737.9|159819.9|159689.9|159827.9|159737.9|159816.5|159686.5|10
1652857700000|2022-05-18 07:08:20|159816.5|159686.5|159817.6|159687.6|159827.3|159717|159801.4|159679|25
1652857710000|2022-05-18 07:08:30|159816.5|159686.5|159827.8|159697.8|159832.2|159702.2|159812.8|159682.8|24
1652857720000|2022-05-18 07:08:40|159826.5|159696.5|159815|159685|159826.5|159696.5|159815|159685|25
1652857730000|2022-05-18 07:08:50|159821.7|159691.7|159820.8|159690.8|159828.9|159698.9|159803.4|159673.4|33
1652857740000|2022-05-18 07:09:00|159819.1|159689.1|159759.6|159629.6|159819.1|159689.1|159746.6|159616.6|39
1652857750000|2022-05-18 07:09:10|159763.7|159633.7|159761.5|159631.5|159767.8|159637.8|159755.7|159625.7|29
1652857760000|2022-05-18 07:09:20|159763.5|159633.5|159760|159630|159763.5|159633.5|159756.6|159626.6|13
1652857770000|2022-05-18 07:09:30|159733.4|159603.4|159739.8|159609.8|159739.8|159621|159709.2|159598|28
1652857780000|2022-05-18 07:09:40|159738.7|159608.7|159745|159615|159776.1|159646.1|159738|159608|19
1652857790000|2022-05-18 07:09:50|159744.8|159614.8|159773.5|159643.5|159775.8|159645.8|159737.5|159607.5|35
1652857800000|2022-05-18 07:10:00|159751.2|159621.2|159749.7|159619.7|159781.3|159651.3|159745|159615|37
1652857810000|2022-05-18 07:10:10|159748.9|159618.9|159862.3|159732.3|159875.3|159745.3|159748.9|159618.9|36
1652857820000|2022-05-18 07:10:20|159861.4|159731.4|159864.3|159734.3|159870.7|159740.7|159852.5|159722.5|27
1652857830000|2022-05-18 07:10:30|159865.6|159735.6|159940.2|159810.2|159940.2|159810.2|159854|159724|34
1652857840000|2022-05-18 07:10:40|159926.2|159796.2|159916.8|159786.8|159933.3|159803.3|159913.1|159783.1|36
1652857850000|2022-05-18 07:10:50|159916.1|159786.1|159938|159808|159938|159808|159910.6|159780.6|37
1652857860000|2022-05-18 07:11:00|159932.4|159802.4|159926.9|159796.9|159942.3|159812.3|159923.5|159793.5|32
1652857870000|2022-05-18 07:11:10|159927|159797|159940.6|159810.6|159943.8|159813.8|159924.8|159794.8|35
1652857880000|2022-05-18 07:11:20|159940.7|159810.7|159932.7|159802.7|159948.3|159818.3|159926.5|159796.5|31
1652857890000|2022-05-18 07:11:30|159931.6|159801.6|159939.2|159809.2|159940.8|159828.2|159917.7|159797.1|31
1652857900000|2022-05-18 07:11:40|159938.7|159808.7|159972.7|159842.7|159972.7|159842.7|159925.4|159795.4|26
1652857910000|2022-05-18 07:11:50|159972.8|159842.8|160012.1|159882.1|160012.1|159882.1|159972.7|159842.7|21
1652857920000|2022-05-18 07:12:00|160015.4|159885.4|159999.8|159869.8|160022.7|159892.7|159985|159855|27
1652857930000|2022-05-18 07:12:10|160017.6|159887.6|160051.1|159921.1|160057.1|159927.1|159985|159862.1|32
1652857940000|2022-05-18 07:12:20|160051.6|159921.6|160076.1|159946.1|160099.4|159982.5|160029.8|159899.8|34
1652857950000|2022-05-18 07:12:30|160073.8|159943.8|160088.5|159958.5|160089.5|159959.5|160073.8|159943.8|22
1652857960000|2022-05-18 07:12:40|160080.3|159950.3|160092.5|159962.5|160094.5|159964.5|160067.5|159937.5|28
1652857970000|2022-05-18 07:12:50|160079.8|159949.8|160075.9|159945.9|160098.2|159968.2|160060|159930|36
1652857980000|2022-05-18 07:13:00|160095.3|159965.3|160090.2|159960.2|160101.7|159982|160063.6|159943.5|32
1652857990000|2022-05-18 07:13:10|160086.6|159956.6|160095.7|159965.7|160095.7|159965.7|160075.5|159945.5|24
1652858000000|2022-05-18 07:13:20|160090.6|159960.6|160096.1|159966.1|160102.3|159972.3|160077.3|159947.3|36
1652858010000|2022-05-18 07:13:30|160090.3|159960.3|160093.6|159963.6|160100|159970|160080.7|159950.7|29
1652858020000|2022-05-18 07:13:40|160092.4|159962.4|160087.9|159957.9|160103.5|159973.5|160082.2|159952.2|37
1652858030000|2022-05-18 07:13:50|160083.5|159953.5|160097.4|159967.4|160100.7|159985.3|160075.3|159951.5|32
1652858040000|2022-05-18 07:14:00|160095.9|159965.9|160092.3|159962.3|160097.2|159985.1|160071.3|159953.3|33
1652858050000|2022-05-18 07:14:10|160087|159957|160084.7|159954.7|160091.3|159983.7|160065.3|159949.8|34
1652858060000|2022-05-18 07:14:20|160085.3|159955.3|160076.6|159946.6|160088|159958|160055.8|159925.8|30
1652858070000|2022-05-18 07:14:30|160094.1|159964.1|160064.3|159934.3|160094.1|159964.1|160063|159933|36
1652858080000|2022-05-18 07:14:40|160063.9|159933.9|160059|159929|160086.7|159956.7|160059|159929|35
1652858090000|2022-05-18 07:14:50|160052.7|159922.7|160067.3|159937.3|160078.2|159948.2|160052.7|159922.7|35
1652858100000|2022-05-18 07:15:00|160067.6|159937.6|160077.3|159947.3|160095.5|159965.5|160067.6|159937.6|38
1652858110000|2022-05-18 07:15:10|160079|159949|160072.2|159942.2|160088.9|159958.9|160063.5|159933.5|38
1652858120000|2022-05-18 07:15:20|160074.3|159944.3|160064|159934|160099.8|159969.8|160064|159934|31
1652858130000|2022-05-18 07:15:30|160064.7|159934.7|160062|159932|160076.9|159946.9|160049.8|159919.8|31
1652858140000|2022-05-18 07:15:40|160061.4|159931.4|160079.6|159949.6|160103.1|159973.1|160061.4|159931.4|18
1652858150000|2022-05-18 07:15:50|160082.5|159952.5|160076.8|159946.8|160103.2|159977.1|160067.1|159938|33
1652858160000|2022-05-18 07:16:00|160081.7|159951.7|160080.1|159950.1|160096|159966|160074.8|159944.8|25
1652858170000|2022-05-18 07:16:10|160077|159947|160066|159936|160093.2|159963.2|160066|159936|24
1652858180000|2022-05-18 07:16:20|160073|159943|160067|159937|160099.2|159981.2|160055.1|159937|26
1652858190000|2022-05-18 07:16:30|160067.6|159937.6|160088.6|159958.6|160101.6|159979.6|160051.1|159937.5|25
1652858200000|2022-05-18 07:16:40|160083.4|159953.4|160074.1|159944.1|160095.6|159965.6|160072|159942|37
1652858210000|2022-05-18 07:16:50|160071.5|159941.5|160084.3|159954.3|160097.4|159990.7|160071.5|159941.5|36
1652858220000|2022-05-18 07:17:00|160084.7|159954.7|160067.7|159937.7|160085|159981|160058.5|159937.7|31
1652858230000|2022-05-18 07:17:10|160069.6|159939.6|160066.9|159936.9|160075|159945|160064.1|159934.1|32
1652858240000|2022-05-18 07:17:20|160094.7|159964.7|160091.6|159961.6|160094.7|159964.7|160065|159935|32
1652858250000|2022-05-18 07:17:30|160084.6|159954.6|160086.4|159956.4|160093|159963|160065|159935|34
1652858260000|2022-05-18 07:17:40|160068.6|159938.6|160085|159955|160096.9|159966.9|160067.3|159937.3|39
1652858270000|2022-05-18 07:17:50|160084.7|159954.7|160077|159947|160093.2|159963.2|160070.5|159940.5|39
1652858280000|2022-05-18 07:18:00|160085.8|159955.8|160088|159958|160091.3|159961.3|160074.9|159944.9|36
1652858290000|2022-05-18 07:18:10|160074.5|159944.5|160083.6|159953.6|160084.8|159954.8|160071.7|159941.7|37
1652858300000|2022-05-18 07:18:20|160074.1|159944.1|160072.2|159942.2|160089.6|159959.6|160071.8|159941.8|37
1652858310000|2022-05-18 07:18:30|160050.7|159960.7|160067.1|159937.1|160074.5|159960.7|160050.1|159933.3|30
1652858320000|2022-05-18 07:18:40|160067.2|159937.2|160062|159932|160068.7|159938.7|160061.4|159931.4|24
1652858330000|2022-05-18 07:18:50|160062.2|159932.2|160065.2|159935.2|160066.2|159936.2|160060.5|159930.5|28
1652858340000|2022-05-18 07:19:00|160064.9|159934.9|160059.2|159929.2|160064.9|159934.9|160056|159926|30
1652858350000|2022-05-18 07:19:10|160059|159929|159999.6|159869.6|160059|159956.6|159974.3|159852.6|37
1652858360000|2022-05-18 07:19:20|159999.9|159869.9|160004.3|159874.3|160004.3|159895.1|159980.8|159865.3|31
1652858370000|2022-05-18 07:19:30|160005.3|159875.3|160003.9|159873.9|160008.8|159896.7|159981.3|159857|27
1652858380000|2022-05-18 07:19:40|160002.5|159872.5|159988|159858|160002.5|159895.2|159979.8|159857.6|26
1652858390000|2022-05-18 07:19:50|160000.3|159870.3|159977.2|159847.2|160001.5|159891.5|159974.3|159844.3|33
1652858400000|2022-05-18 07:20:00|159979.3|159849.3|160006.4|159876.4|160015.3|159905.4|159970.4|159845.1|34
1652858410000|2022-05-18 07:20:10|159992.1|159862.1|159975.1|159845.1|160012.7|159888.5|159972.1|159842.1|32
1652858420000|2022-05-18 07:20:20|159972.5|159842.5|159992.4|159862.4|159997.9|159867.9|159970.9|159840.9|30
1652858430000|2022-05-18 07:20:30|159986|159856|159994.2|159864.2|160001|159871|159983.9|159853.9|31
1652858440000|2022-05-18 07:20:40|159997.3|159867.3|159999.9|159869.9|160001.9|159871.9|159987|159857|19
1652858450000|2022-05-18 07:20:50|160000.8|159870.8|159975.4|159845.4|160000.8|159870.8|159969.4|159839.4|34
1652858460000|2022-05-18 07:21:00|159975.3|159845.3|159974|159844|159976|159846|159969.2|159839.2|30
1652858470000|2022-05-18 07:21:10|159974.2|159844.2|159958.6|159828.6|159975.8|159845.8|159958.6|159828.6|20
1652858480000|2022-05-18 07:21:20|159966.2|159836.2|159961.5|159831.5|159976.7|159846.7|159958|159828|29
1652858490000|2022-05-18 07:21:30|159964.3|159834.3|159914|159784|159988.3|159858.3|159914|159784|27
1652858500000|2022-05-18 07:21:40|159913.5|159783.5|159904.2|159774.2|159919.9|159789.9|159900|159770|29
1652858510000|2022-05-18 07:21:50|159903.4|159773.4|159902.1|159772.1|159917.6|159787.6|159900|159770|21
1652858520000|2022-05-18 07:22:00|159907.3|159777.3|159890|159760|159907.3|159777.3|159882.1|159752.1|28
1652858530000|2022-05-18 07:22:10|159884.9|159754.9|159856.9|159726.9|159889.6|159759.6|159846|159716|34
1652858540000|2022-05-18 07:22:20|159861.1|159731.1|159823|159693|159861.8|159731.8|159816.4|159686.4|38
1652858550000|2022-05-18 07:22:30|159822.5|159692.5|159822.2|159692.2|159837.5|159707.5|159815|159685|21
1652858560000|2022-05-18 07:22:40|159822.6|159692.6|159828.3|159698.3|159837.6|159707.6|159815.5|159685.5|26
1652858570000|2022-05-18 07:22:50|159830.7|159700.7|159802.6|159672.6|159832.5|159702.5|159787.7|159668.1|37
1652858580000|2022-05-18 07:23:00|159804.5|159674.5|159812.7|159682.7|159829.1|159714.2|159798|159674.5|31
1652858590000|2022-05-18 07:23:10|159829.1|159699.1|159830|159700|159830|159700|159804.3|159674.3|27
1652858600000|2022-05-18 07:23:20|159825.3|159695.3|159826.6|159696.6|159830.1|159700.1|159824|159694|25
1652858610000|2022-05-18 07:23:30|159821.3|159691.3|159821.7|159691.7|159823.4|159715.4|159794.4|159679.4|29
1652858620000|2022-05-18 07:23:40|159822.6|159692.6|159849.5|159719.5|159849.5|159729.7|159818.2|159688.2|23
1652858630000|2022-05-18 07:23:50|159834|159704|159922.2|159792.2|159941.3|159823.2|159834|159704|28
1652858640000|2022-05-18 07:24:00|159923|159793|159923|159793|159925.3|159795.3|159922.1|159792.1|13
1652858650000|2022-05-18 07:24:10|159921.6|159791.6|159924.7|159834.7|159942.1|159837.9|159900.7|159790.8|26
1652858660000|2022-05-18 07:24:20|159920.2|159830.2|159921.1|159831.1|159940.5|159833|159918.5|159805.3|23
1652858670000|2022-05-18 07:24:30|159935.3|159805.3|159924.7|159794.7|159940.3|159830.3|159906.9|159793|30
1652858680000|2022-05-18 07:24:40|159927|159797|159917.2|159787.2|159927|159816.4|159896.6|159787.2|30
1652858690000|2022-05-18 07:24:50|159916.7|159786.7|159907.6|159817.6|159922.8|159819.2|159900.3|159786.7|26
1652858700000|2022-05-18 07:25:00|159908.6|159818.6|159939.1|159809.1|159940|159832.9|159906.7|159804.2|35
1652858710000|2022-05-18 07:25:10|159939.9|159809.9|159954.5|159824.5|159954.5|159824.5|159938|159808|33
1652858720000|2022-05-18 07:25:20|159949|159819|159951.6|159821.6|159961.1|159831.1|159945.5|159815.5|29
1652858730000|2022-05-18 07:25:30|159948.6|159818.6|160039.6|159909.6|160063.2|159933.2|159948.5|159818.5|39
1652858740000|2022-05-18 07:25:40|160045|159915|160044.9|159914.9|160056.8|159926.8|160039.6|159909.6|30
1652858750000|2022-05-18 07:25:50|160039.8|159909.8|160055.7|159925.7|160074.8|159944.8|160039.8|159909.8|23
1652858760000|2022-05-18 07:26:00|160061.7|159931.7|160054.2|159924.2|160070.1|159940.1|160047.2|159917.2|25
1652858770000|2022-05-18 07:26:10|160053.8|159923.8|160065.1|159935.1|160079.6|159949.6|160052.2|159922.2|25
1652858780000|2022-05-18 07:26:20|160084.1|159954.1|160074.5|159944.5|160084.1|159954.1|160044.8|159914.8|23
1652858790000|2022-05-18 07:26:30|160064.1|159934.1|160080.7|159950.7|160087.3|159957.3|160051.5|159921.5|24
1652858800000|2022-05-18 07:26:40|160079.1|159949.1|160052.4|159922.4|160079.1|159949.1|160050|159920|25
1652858810000|2022-05-18 07:26:50|160051.2|159921.2|160053|159923|160054|159924|160049.3|159919.3|12
1652858820000|2022-05-18 07:27:00|160050.9|159920.9|160034.4|159904.4|160066.6|159936.6|160034.4|159904.4|22
1652858830000|2022-05-18 07:27:10|160035.4|159905.4|160033|159903|160040.9|159910.9|160029.5|159899.5|16
1652858840000|2022-05-18 07:27:20|160038.8|159908.8|160061|159931|160061.6|159931.6|160032.5|159902.5|33
1652858850000|2022-05-18 07:27:30|160048.5|159918.5|160052|159922|160061.6|159931.6|160048.5|159918.5|19
1652858860000|2022-05-18 07:27:40|160059.1|159929.1|160044.9|159914.9|160074.5|159944.5|160044.9|159914.9|23
1652858870000|2022-05-18 07:27:50|160046.5|159916.5|160042.4|159912.4|160050|159920|160037.1|159907.1|16
1652858880000|2022-05-18 07:28:00|160045.1|159915.1|160022.9|159932.9|160046|159935.7|160022.9|159915.1|17
1652858890000|2022-05-18 07:28:10|160021.9|159931.9|160025.4|159935.4|160026.4|159936.4|160021.2|159931.2|11
1652858900000|2022-05-18 07:28:20|160026.6|159936.6|160031|159941|160036.2|159946.2|160026.6|159936.6|15
1652858910000|2022-05-18 07:28:30|160032|159942|160040|159950|160063.3|159957.3|160032|159929|15
1652858920000|2022-05-18 07:28:40|160045.5|159955.5|160041.4|159951.4|160047.5|159957.5|160036|159946|18
1652858930000|2022-05-18 07:28:50|160040.5|159950.5|160040.5|159950.5|160041.4|159951.4|160034|159944|7
1652858940000|2022-05-18 07:29:00|160041.5|159951.5|160024|159934|160058|159951.5|160022.1|159911|22
1652858950000|2022-05-18 07:29:10|160023.2|159933.2|160063.7|159933.7|160063.7|159952|160021.8|159927.7|22
1652858960000|2022-05-18 07:29:20|160063.2|159933.2|160042.2|159952.2|160063.2|159952.2|160038.2|159925.5|18
1652858970000|2022-05-18 07:29:30|160042.3|159952.3|160043.1|159953.1|160043.2|159953.2|160040.7|159950.7|16
1652858980000|2022-05-18 07:29:40|160042.6|159952.6|160037|159947|160042.6|159952.6|160033.9|159943.9|13
1652858990000|2022-05-18 07:29:50|160031.8|159941.8|160033.8|159943.8|160049|159944.4|160029.1|159919|16
1652859000000|2022-05-18 07:30:00|160054|159924|160053.1|159923.1|160056.5|159942|160028.7|159919.6|23
1652859010000|2022-05-18 07:30:10|160052.1|159922.1|160044.9|159954.9|160062|159956.6|160037.8|159921.3|23
1652859020000|2022-05-18 07:30:20|160068|159938|160051|159961|160068|159963|160044.5|159938|17
1652859030000|2022-05-18 07:30:30|160053|159963|160054.2|159964.2|160054.8|159964.8|160043.4|159953.4|13
1652859040000|2022-05-18 07:30:40|160053.4|159963.4|160047.8|159957.8|160074.3|159963.4|160043.6|159932.1|16
1652859050000|2022-05-18 07:30:50|160047.3|159957.3|160078|159948|160082.6|159960.2|160047.3|159946.5|20
1652859060000|2022-05-18 07:31:00|160074.9|159944.9|160075.4|159945.4|160088.6|159958.6|160074.9|159944.9|20
1652859070000|2022-05-18 07:31:10|160077.8|159947.8|160086.7|159956.7|160104.3|159974.3|160055|159945.5|25
1652859080000|2022-05-18 07:31:20|160107.9|159977.9|160087.4|159957.4|160107.9|159977.9|160073|159943|31
1652859090000|2022-05-18 07:31:30|160084.6|159954.6|160084.2|159954.2|160110.8|159982.6|160067.1|159951.7|22
1652859100000|2022-05-18 07:31:40|160109.6|159979.6|160089.6|159959.6|160109.6|159991.1|160067.1|159949.9|24
1652859110000|2022-05-18 07:31:50|160082.4|159952.4|160090.9|159960.9|160099.2|159969.2|160080|159950|23
1652859120000|2022-05-18 07:32:00|160091.3|159961.3|160077.9|159947.9|160096.5|159966.5|160077.9|159947.9|29
1652859130000|2022-05-18 07:32:10|160079.2|159949.2|160100.3|159970.3|160100.3|159970.3|160079.2|159949.2|35
1652859140000|2022-05-18 07:32:20|160090.6|159960.6|160083.4|159953.4|160100.5|159970.5|160075|159945|29
1652859150000|2022-05-18 07:32:30|160060.3|159970.3|160081.1|159951.1|160081.1|159970.3|160052.4|159935.2|26
1652859160000|2022-05-18 07:32:40|160066.1|159936.1|160041|159911|160076.4|159946.4|160022|159892|37
1652859170000|2022-05-18 07:32:50|160042.3|159912.3|160033.7|159903.7|160048.2|159918.2|160021.5|159891.5|25
1652859180000|2022-05-18 07:33:00|160036.7|159906.7|159907|159777|160036.7|159906.7|159887.4|159757.4|32
1652859190000|2022-05-18 07:33:10|159902|159772|159923.4|159793.4|159923.5|159793.5|159889.6|159759.6|26
1652859200000|2022-05-18 07:33:20|159920.7|159790.7|159916.4|159786.4|159922.7|159792.7|159891.6|159761.6|32
1652859210000|2022-05-18 07:33:30|159921.6|159791.6|159927.7|159797.7|159935.9|159805.9|159921.6|159791.6|31
1652859220000|2022-05-18 07:33:40|159924.7|159794.7|159922.7|159792.7|159932.1|159802.1|159910.7|159780.7|33
1652859230000|2022-05-18 07:33:50|159912.2|159782.2|159926.5|159796.5|159926.5|159796.5|159908.7|159778.7|22
1652859240000|2022-05-18 07:34:00|159926.3|159796.3|159918.5|159788.5|159927|159797|159909.2|159779.2|32
1652859250000|2022-05-18 07:34:10|159919|159789|159907.2|159777.2|159925.4|159795.4|159894.8|159764.8|26
1652859260000|2022-05-18 07:34:20|159907.4|159777.4|159927|159797|159937.4|159807.4|159893.9|159763.9|30
1652859270000|2022-05-18 07:34:30|159910.2|159780.2|159880.2|159750.2|159920|159791.6|159880.2|159750.2|19
1652859280000|2022-05-18 07:34:40|159899.4|159769.4|159884.7|159754.7|159917.1|159787.1|159884.7|159754.7|10
1652859290000|2022-05-18 07:34:50|159921.7|159791.7|159916.1|159786.1|159921.7|159791.7|159910.3|159780.3|11
1652859300000|2022-05-18 07:35:00|159904.2|159774.2|159886.6|159756.6|159919.7|159789.7|159886.6|159756.6|22
1652859310000|2022-05-18 07:35:10|159890.7|159760.7|159959.2|159829.2|159965.8|159835.8|159890.1|159760.1|26
1652859320000|2022-05-18 07:35:20|159959.9|159829.9|159961|159831|159962.1|159850.1|159931.1|159810.9|23
1652859330000|2022-05-18 07:35:30|159963.2|159833.2|159937.3|159807.3|159966.7|159836.7|159919.5|159789.5|27
1652859340000|2022-05-18 07:35:40|159944.9|159814.9|159936|159806|159951.2|159830.4|159903.9|159773.9|26
1652859350000|2022-05-18 07:35:50|159933.5|159803.5|159919.3|159789.3|159940.5|159810.5|159914.7|159784.7|24
1652859360000|2022-05-18 07:36:00|159920.9|159790.9|159945.2|159815.2|159948|159818|159920.9|159790.9|24
1652859370000|2022-05-18 07:36:10|159939.4|159809.4|159932.8|159842.8|159965|159846.6|159927.3|159809.4|28
1652859380000|2022-05-18 07:36:20|159929.6|159839.6|159945|159815|159948|159850|159916.6|159786.6|24
1652859390000|2022-05-18 07:36:30|159946|159816|159922|159832|159953.9|159832|159918.8|159788.8|19
1652859400000|2022-05-18 07:36:40|159924.9|159834.9|159854.6|159764.6|159952|159835.3|159853.2|159763.2|30
1652859410000|2022-05-18 07:36:50|159855.5|159765.5|159855.9|159765.9|159855.9|159765.9|159851.7|159761.7|17
1652859420000|2022-05-18 07:37:00|159855.5|159765.5|159874.6|159784.6|159875.4|159785.4|159849.1|159759.1|30
1652859430000|2022-05-18 07:37:10|159874.9|159784.9|159876.6|159786.6|159877.7|159787.7|159870.9|159780.9|30
1652859440000|2022-05-18 07:37:20|159874.7|159784.7|159874.1|159784.1|159876.3|159786.3|159873.4|159783.4|34
1652859450000|2022-05-18 07:37:30|159873.3|159783.3|159868.4|159778.4|159879.2|159789.2|159866.6|159776.6|29
1652859460000|2022-05-18 07:37:40|159868.5|159778.5|159905.7|159815.7|159911.4|159821.4|159867.8|159777.8|35
1652859470000|2022-05-18 07:37:50|159907.5|159817.5|159899.7|159809.7|159907.5|159817.5|159894.8|159804.8|34
1652859480000|2022-05-18 07:38:00|159894.7|159804.7|159906.1|159816.1|159906.1|159816.1|159891.9|159801.9|33
1652859490000|2022-05-18 07:38:10|159904.7|159814.7|159916.1|159826.1|159922.8|159832.8|159904.7|159814.7|34
1652859500000|2022-05-18 07:38:20|159916.8|159826.8|159902|159812|159916.8|159826.8|159899.5|159809.5|31
1652859510000|2022-05-18 07:38:30|159900.4|159810.4|159884.7|159794.7|159901.2|159811.2|159881.4|159791.4|29
1652859520000|2022-05-18 07:38:40|159884.9|159794.9|159881.1|159791.1|159885.1|159795.1|159880.9|159790.9|20
1652859530000|2022-05-18 07:38:50|159884|159794|159888.9|159798.9|159902|159812|159883.6|159793.6|34
1652859540000|2022-05-18 07:39:00|159887.3|159797.3|159883.7|159793.7|159887.3|159797.3|159873.5|159783.5|30
1652859550000|2022-05-18 07:39:10|159883|159793|159881.3|159791.3|159897.7|159807.7|159877.8|159787.8|32
1652859560000|2022-05-18 07:39:20|159882.7|159792.7|159878.9|159788.9|159884.8|159794.8|159877.8|159787.8|28
1652859570000|2022-05-18 07:39:30|159878.8|159788.8|159888.6|159798.6|159889.1|159799.1|159878.5|159788.5|23
1652859580000|2022-05-18 07:39:40|159888.8|159798.8|159885.8|159795.8|159889.4|159799.4|159885.8|159795.8|18
1652859590000|2022-05-18 07:39:50|159886.3|159796.3|159903.1|159813.1|159903.1|159813.1|159886.2|159796.2|26
1652859600000|2022-05-18 07:40:00|159903.7|159813.7|159901.2|159811.2|159903.7|159813.7|159896.8|159806.8|31
1652859610000|2022-05-18 07:40:10|159901.1|159811.1|159919.6|159829.6|159924.6|159834.6|159901.1|159811.1|30
1652859620000|2022-05-18 07:40:20|159920.4|159830.4|159947.7|159857.7|159950.7|159860.7|159920.4|159830.4|33
1652859630000|2022-05-18 07:40:30|159947.6|159857.6|159947.2|159857.2|159947.6|159857.6|159944.3|159854.3|17
1652859640000|2022-05-18 07:40:40|159946.7|159856.7|159943.2|159853.2|159946.7|159856.7|159938.3|159848.3|21
1652859650000|2022-05-18 07:40:50|159943.1|159853.1|159952.5|159862.5|159955.1|159865.1|159943.1|159853.1|23
1652859660000|2022-05-18 07:41:00|159952.7|159862.7|159947.3|159857.3|159952.8|159862.8|159947.3|159857.3|26
1652859670000|2022-05-18 07:41:10|159947.5|159857.5|159942.8|159852.8|159947.5|159857.5|159942.2|159852.2|14
1652859680000|2022-05-18 07:41:20|159942.4|159852.4|159943.6|159853.6|159943.9|159853.9|159942.4|159852.4|12
1652859690000|2022-05-18 07:41:30|159942.5|159852.5|159946|159856|159946|159856|159942.5|159852.5|12
1652859700000|2022-05-18 07:41:40|159945.8|159855.8|159946.3|159856.3|159946.4|159856.4|159945.5|159855.5|12
1652859710000|2022-05-18 07:41:50|159943.2|159853.2|159944.4|159854.4|159945.4|159855.4|159941.8|159851.8|20
1652859720000|2022-05-18 07:42:00|159944.5|159854.5|159945.1|159855.1|159945.2|159855.2|159943.5|159853.5|12
1652859730000|2022-05-18 07:42:10|159944.6|159854.6|159944.7|159854.7|159952.1|159862.1|159937.4|159847.4|26
1652859740000|2022-05-18 07:42:20|159943|159853|159943|159853|159943|159853|159938.1|159848.1|24
1652859750000|2022-05-18 07:42:30|159940.9|159850.9|159941.2|159851.2|159946.3|159856.3|159939.6|159849.6|22
1652859760000|2022-05-18 07:42:40|159940.7|159850.7|159939.7|159849.7|159942.6|159852.6|159938.6|159848.6|19
1652859770000|2022-05-18 07:42:50|159939.8|159849.8|159940.3|159850.3|159940.3|159850.3|159938.2|159848.2|12
1652859780000|2022-05-18 07:43:00|159935.9|159845.9|159931.6|159841.6|159935.9|159845.9|159930|159840|27
1652859790000|2022-05-18 07:43:10|159931.7|159841.7|159930.9|159840.9|159932.3|159842.3|159929.1|159839.1|17
1652859800000|2022-05-18 07:43:20|159931.2|159841.2|159935.7|159845.7|159935.7|159845.7|159931.1|159841.1|15
1652859810000|2022-05-18 07:43:30|159930.1|159840.1|159933.9|159843.9|159937.3|159847.3|159929.7|159839.7|30
1652859820000|2022-05-18 07:43:40|159934.6|159844.6|159936.6|159846.6|159937.8|159847.8|159931.5|159841.5|22
1652859830000|2022-05-18 07:43:50|159934.2|159844.2|159935.8|159845.8|159935.8|159845.8|159932.2|159842.2|22
1652859840000|2022-05-18 07:44:00|159935.9|159845.9|159934.9|159844.9|159936.7|159846.7|159934.7|159844.7|15
1652859850000|2022-05-18 07:44:10|159934.6|159844.6|159935.1|159845.1|159936.3|159846.3|159934.6|159844.6|11
1652859860000|2022-05-18 07:44:20|159935.9|159845.9|159934.6|159844.6|159936.3|159846.3|159931.4|159841.4|17
1652859870000|2022-05-18 07:44:30|159934.7|159844.7|159929.7|159839.7|159934.7|159844.7|159929.7|159839.7|12
1652859880000|2022-05-18 07:44:40|159930.6|159840.6|159931.6|159841.6|159934.7|159844.7|159930.6|159840.6|10
1652859890000|2022-05-18 07:44:50|159932|159842|159927.2|159837.2|159934.1|159844.1|159927.2|159837.2|10
1652859900000|2022-05-18 07:45:00|159931.6|159841.6|159936.1|159846.1|159936.1|159846.1|159931.6|159841.6|18
1652859910000|2022-05-18 07:45:10|159935.7|159845.7|159988.4|159898.4|159989.8|159899.8|159934.6|159844.6|26
1652859920000|2022-05-18 07:45:20|159985.6|159895.6|159999.8|159909.8|160002.2|159912.2|159983.4|159893.4|34
1652859930000|2022-05-18 07:45:30|159998.8|159908.8|159952.4|159862.4|159998.8|159908.8|159951.9|159861.9|35
1652859940000|2022-05-18 07:45:40|159952|159862|159961.4|159871.4|159982.7|159892.7|159945|159855|35
1652859950000|2022-05-18 07:45:50|159963.1|159873.1|159951|159861|159963.1|159873.1|159950.2|159860.2|28
1652859960000|2022-05-18 07:46:00|159951.5|159861.5|159953.2|159863.2|159953.2|159863.2|159950.6|159860.6|18
1652859970000|2022-05-18 07:46:10|159953.7|159863.7|159937.9|159847.9|159954.8|159864.8|159937.9|159847.9|27
1652859980000|2022-05-18 07:46:20|159940.2|159850.2|159960.9|159870.9|159960.9|159870.9|159940.2|159850.2|31
1652859990000|2022-05-18 07:46:30|159961.1|159871.1|159952|159862|159961.1|159871.1|159951.5|159861.5|18
1652860000000|2022-05-18 07:46:40|159952.1|159862.1|159953.3|159863.3|159953.6|159863.6|159951.7|159861.7|13
1652860010000|2022-05-18 07:46:50|159952|159862|159956.1|159866.1|159964|159874|159950.6|159860.6|28
1652860020000|2022-05-18 07:47:00|159956|159866|159951.3|159861.3|159956|159866|159949.5|159859.5|18
1652860030000|2022-05-18 07:47:10|159940.1|159850.1|159953.7|159863.7|159953.8|159863.8|159936.8|159846.8|36
1652860040000|2022-05-18 07:47:20|159954.1|159864.1|159954.3|159864.3|159954.6|159864.6|159953.2|159863.2|21
1652860050000|2022-05-18 07:47:30|159954.9|159864.9|159960.4|159870.4|159962.2|159872.2|159954.3|159864.3|26
1652860060000|2022-05-18 07:47:40|159960.7|159870.7|159963.2|159873.2|159970.7|159880.7|159960.7|159870.7|21
1652860070000|2022-05-18 07:47:50|159964.9|159874.9|160000.3|159910.3|160001.4|159911.4|159964.5|159874.5|33
1652860080000|2022-05-18 07:48:00|159999.4|159909.4|159975|159885|159999.5|159909.5|159974.3|159884.3|34
1652860090000|2022-05-18 07:48:10|159975.5|159885.5|159983.8|159893.8|159985.3|159895.3|159975.5|159885.5|26
1652860100000|2022-05-18 07:48:20|159980.3|159890.3|159977.6|159887.6|159984.1|159894.1|159977.6|159887.6|20
1652860110000|2022-05-18 07:48:30|159977.2|159887.2|159977.9|159887.9|159978.1|159888.1|159974.9|159884.9|22
1652860120000|2022-05-18 07:48:40|159977.2|159887.2|159978.9|159888.9|159979.2|159889.2|159976.9|159886.9|15
1652860130000|2022-05-18 07:48:50|159979.5|159889.5|159980.6|159890.6|159980.7|159890.7|159979.4|159889.4|8
1652860140000|2022-05-18 07:49:00|159980.2|159890.2|159978.9|159888.9|159980.7|159890.7|159978.9|159888.9|13
1652860150000|2022-05-18 07:49:10|159979.6|159889.6|159977.7|159887.7|159979.6|159889.6|159975.8|159885.8|16
1652860160000|2022-05-18 07:49:20|159977.5|159887.5|159979.5|159889.5|159979.5|159889.5|159976.8|159886.8|11
1652860170000|2022-05-18 07:49:30|159980|159890|159982.5|159892.5|159985.9|159895.9|159973.2|159883.2|20
1652860180000|2022-05-18 07:49:40|159990.1|159900.1|159986.5|159896.5|159995|159905|159979.7|159889.7|22
1652860190000|2022-05-18 07:49:50|159987.3|159897.3|160009.8|159919.8|160015|159925|159987.3|159897.3|27
1652860200000|2022-05-18 07:50:00|160010.5|159920.5|160001.9|159911.9|160012.8|159922.8|159997.8|159907.8|25
1652860210000|2022-05-18 07:50:10|160001.5|159911.5|160002.9|159912.9|160002.9|159912.9|159999.3|159909.3|22
1652860220000|2022-05-18 07:50:20|160003|159913|160001.9|159911.9|160003|159913|159999.7|159909.7|23
1652860230000|2022-05-18 07:50:30|160002.9|159912.9|159929.4|159839.4|160002.9|159912.9|159928.4|159838.4|30
1652860240000|2022-05-18 07:50:40|159927.1|159837.1|159930.8|159840.8|159936.3|159846.3|159924.7|159834.7|33
1652860250000|2022-05-18 07:50:50|159932.1|159842.1|159933.9|159843.9|159933.9|159843.9|159930.4|159840.4|30
1652860260000|2022-05-18 07:51:00|159934|159844|159944.5|159854.5|159944.8|159854.8|159934|159844|15
1652860270000|2022-05-18 07:51:10|159944.4|159854.4|159961.7|159871.7|159965|159875|159943.1|159853.1|28
1652860280000|2022-05-18 07:51:20|159962.1|159872.1|159952.6|159862.6|159964.6|159874.6|159952.6|159862.6|34
1652860290000|2022-05-18 07:51:30|159952.4|159862.4|159953.9|159863.9|159953.9|159863.9|159948.4|159858.4|28
1652860300000|2022-05-18 07:51:40|159954.1|159864.1|159981|159891|159986.1|159896.1|159952.7|159862.7|23
1652860310000|2022-05-18 07:51:50|159978.8|159888.8|159981.1|159891.1|159981.1|159891.1|159978.1|159888.1|17
1652860320000|2022-05-18 07:52:00|159982.7|159892.7|159984.7|159894.7|159985.1|159895.1|159978.9|159888.9|20
1652860330000|2022-05-18 07:52:10|159983.9|159893.9|159969|159879|159984.3|159894.3|159967.6|159877.6|29
1652860340000|2022-05-18 07:52:20|159970.9|159880.9|159985.9|159895.9|159989.4|159899.4|159969.9|159879.9|34
1652860350000|2022-05-18 07:52:30|159985.1|159895.1|159984|159894|159988.8|159898.8|159984|159894|29
1652860360000|2022-05-18 07:52:40|159985|159895|159977.7|159887.7|159987.8|159897.8|159975.7|159885.7|31
1652860370000|2022-05-18 07:52:50|159977.6|159887.6|159977|159887|159978.4|159888.4|159972.8|159882.8|25
1652860380000|2022-05-18 07:53:00|159976.9|159886.9|159971.3|159881.3|159977.1|159887.1|159967|159877|27
1652860390000|2022-05-18 07:53:10|159972.6|159882.6|159971.4|159881.4|159975.9|159885.9|159969.7|159879.7|27
1652860400000|2022-05-18 07:53:20|159969.9|159879.9|159974.4|159884.4|159974.4|159884.4|159969.9|159879.9|18
1652860410000|2022-05-18 07:53:30|159974.3|159884.3|159977.2|159887.2|159981.7|159891.7|159973.2|159883.2|26
1652860420000|2022-05-18 07:53:40|159979.4|159889.4|159995.7|159905.7|159999.6|159909.6|159978.1|159888.1|23
1652860430000|2022-05-18 07:53:50|159996.1|159906.1|159986.3|159896.3|159996.1|159906.1|159983.4|159893.4|22
1652860440000|2022-05-18 07:54:00|159983.9|159893.9|159984|159894|159986.6|159896.6|159983.9|159893.9|8
1652860450000|2022-05-18 07:54:10|159983.4|159893.4|159985.4|159895.4|159988.2|159898.2|159982.7|159892.7|20
1652860460000|2022-05-18 07:54:20|159985.9|159895.9|159993.8|159903.8|159997.5|159907.5|159985.9|159895.9|29
1652860470000|2022-05-18 07:54:30|159995|159905|159990.6|159900.6|159996.3|159906.3|159989.5|159899.5|35
1652860480000|2022-05-18 07:54:40|159985.8|159895.8|159990.1|159900.1|159992.7|159902.7|159983|159893|22
1652860490000|2022-05-18 07:54:50|159987.5|159897.5|159977.9|159887.9|159988.2|159898.2|159977.9|159887.9|24
1652860500000|2022-05-18 07:55:00|159978|159888|159980.2|159890.2|159983|159893|159978|159888|16
1652860510000|2022-05-18 07:55:10|159980.5|159890.5|159981.1|159891.1|159983.7|159893.7|159978.7|159888.7|18
1652860520000|2022-05-18 07:55:20|159979.3|159889.3|159984.4|159894.4|159993.7|159903.7|159979.3|159889.3|23
1652860530000|2022-05-18 07:55:30|159985.1|159895.1|159983.9|159893.9|159989.7|159899.7|159980.6|159890.6|20
1652860540000|2022-05-18 07:55:40|159982.7|159892.7|159986.7|159896.7|159986.7|159896.7|159981.2|159891.2|15
1652860550000|2022-05-18 07:55:50|159987.6|159897.6|159983.9|159893.9|159988.8|159898.8|159983.2|159893.2|13
1652860560000|2022-05-18 07:56:00|159982.6|159892.6|159984.3|159894.3|159986.1|159896.1|159979.6|159889.6|23
1652860570000|2022-05-18 07:56:10|159984.9|159894.9|159984.8|159894.8|159986.7|159896.7|159983.4|159893.4|22
1652860580000|2022-05-18 07:56:20|159984.2|159894.2|159985.4|159895.4|159986.9|159896.9|159983.3|159893.3|20
1652860590000|2022-05-18 07:56:30|159986.4|159896.4|159991.8|159901.8|159991.9|159901.9|159986.4|159896.4|11
1652860600000|2022-05-18 07:56:40|159989|159899|159989.7|159899.7|159990.4|159900.4|159985.7|159895.7|16
1652860610000|2022-05-18 07:56:50|159989.4|159899.4|159992.2|159902.2|159993|159903|159984.3|159894.3|11
1652860620000|2022-05-18 07:57:00|159992.9|159902.9|159984.7|159894.7|159992.9|159902.9|159984.7|159894.7|26
1652860630000|2022-05-18 07:57:10|159985.9|159895.9|159984.7|159894.7|159987|159897|159982.6|159892.6|25
1652860640000|2022-05-18 07:57:20|159984.8|159894.8|159984.6|159894.6|159987|159897|159983.9|159893.9|23
1652860650000|2022-05-18 07:57:30|159984.2|159894.2|159984.7|159894.7|159986.2|159896.2|159982.6|159892.6|27
1652860660000|2022-05-18 07:57:40|159984.8|159894.8|159987.8|159897.8|159987.9|159897.9|159982.5|159892.5|23
1652860670000|2022-05-18 07:57:50|159988.7|159898.7|159987.7|159897.7|159990.2|159900.2|159987.2|159897.2|27
1652860680000|2022-05-18 07:58:00|159986.6|159896.6|159989|159899|159989|159899|159977.5|159887.5|34
1652860690000|2022-05-18 07:58:10|159983.6|159893.6|159981.7|159891.7|159988.2|159898.2|159977.5|159887.5|36
1652860700000|2022-05-18 07:58:20|159981.1|159891.1|159986|159896|159989.2|159899.2|159978.6|159888.6|27
1652860710000|2022-05-18 07:58:30|159987.3|159897.3|159989.7|159899.7|159990.9|159900.9|159987.1|159897.1|29
1652860720000|2022-05-18 07:58:40|159988.7|159898.7|159984.6|159894.6|159990|159900|159984.6|159894.6|23
1652860730000|2022-05-18 07:58:50|159983.9|159893.9|159986.4|159896.4|159988|159898|159983.9|159893.9|21
1652860740000|2022-05-18 07:59:00|159990.4|159900.4|159992.1|159902.1|159994.2|159904.2|159988.6|159898.6|22
1652860750000|2022-05-18 07:59:10|159991.8|159901.8|159996|159906|159998.1|159908.1|159990.7|159900.7|19
1652860760000|2022-05-18 07:59:20|159996.5|159906.5|160010.1|159880.1|160017.4|159907.4|159994.2|159879.6|21
1652860770000|2022-05-18 07:59:30|160010.9|159880.9|160007.8|159877.8|160010.9|159880.9|160006.2|159876.2|18
1652860780000|2022-05-18 07:59:40|160007.5|159877.5|160009|159879|160026.9|159896.9|160004.4|159874.4|27
1652860790000|2022-05-18 07:59:50|160009.5|159879.5|160002|159785.3|160011.6|159881.6|159962.6|159785.3|32
1652860800000|2022-05-18 08:00:00|159995.9|159795.7|159998.6|159797.9|160007.6|159838|159957.2|159773.4|31
1652860810000|2022-05-18 08:00:10|159956.2|159826.2|159973.1|159843.1|159973.1|159843.1|159950.2|159820.2|33
1652860820000|2022-05-18 08:00:20|159974.4|159844.4|159938|159808|159975.3|159845.3|159932.7|159802.7|37
1652860830000|2022-05-18 08:00:30|159938.8|159808.8|159880.4|159750.4|159939.5|159809.5|159875.4|159745.4|38
1652860840000|2022-05-18 08:00:40|159878.8|159748.8|159875.3|159745.3|159880.1|159750.1|159875.3|159745.3|28
1652860850000|2022-05-18 08:00:50|159875.6|159745.6|159866.8|159776.8|159888|159777.4|159858.4|159745.6|36
1652860860000|2022-05-18 08:01:00|159863.9|159773.9|159861.5|159771.5|159871.3|159781.3|159861.3|159771.3|35
1652860870000|2022-05-18 08:01:10|159863|159773|159865.1|159775.1|159868.4|159778.4|159859.2|159769.2|31
1652860880000|2022-05-18 08:01:20|159864.3|159774.3|159871.3|159781.3|159871.3|159781.3|159861|159771|28
1652860890000|2022-05-18 08:01:30|159871.6|159781.6|159865.9|159775.9|159871.6|159781.6|159861.4|159771.4|19
1652860900000|2022-05-18 08:01:40|159866|159776|159873.3|159783.3|159873.3|159783.3|159854.5|159764.5|21
1652860910000|2022-05-18 08:01:50|159871.7|159781.7|159860.1|159770.1|159875.2|159785.2|159860.1|159770.1|20
1652860920000|2022-05-18 08:02:00|159857.8|159767.8|159869.1|159779.1|159875.1|159785.1|159857.1|159767.1|18
1652860930000|2022-05-18 08:02:10|159868.8|159778.8|159866.6|159776.6|159870.4|159780.4|159866.2|159776.2|12
1652860940000|2022-05-18 08:02:20|159870.7|159780.7|159863.5|159773.5|159879.1|159789.1|159861.4|159771.4|26
1652860950000|2022-05-18 08:02:30|159862.6|159772.6|159842|159752|159862.6|159772.6|159842|159752|23
1652860960000|2022-05-18 08:02:40|159839.7|159749.7|159844.2|159754.2|159847.8|159757.8|159839.7|159749.7|30
1652860970000|2022-05-18 08:02:50|159844.1|159754.1|159841.9|159751.9|159844.9|159754.9|159838.2|159748.2|31
1652860980000|2022-05-18 08:03:00|159842|159752|159839.4|159749.4|159845|159755|159839.3|159749.3|26
1652860990000|2022-05-18 08:03:10|159839.2|159749.2|159842.4|159752.4|159842.7|159752.7|159836.1|159746.1|24
1652861000000|2022-05-18 08:03:20|159840|159750|159842.1|159752.1|159842.7|159752.7|159840|159750|12
1652861010000|2022-05-18 08:03:30|159842.2|159752.2|159838.8|159748.8|159844.6|159754.6|159838|159748|13
1652861020000|2022-05-18 08:03:40|159838.5|159748.5|159835.5|159745.5|159838.6|159748.6|159834.3|159744.3|22
1652861030000|2022-05-18 08:03:50|159835.4|159745.4|159833.8|159743.8|159835.6|159745.6|159833.2|159743.2|16
1652861040000|2022-05-18 08:04:00|159834.1|159744.1|159845.4|159755.4|159847.7|159757.7|159830|159740|21
1652861050000|2022-05-18 08:04:10|159844.5|159754.5|159854.4|159764.4|159855|159765|159844.4|159754.4|14
1652861060000|2022-05-18 08:04:20|159853.4|159763.4|159843.5|159753.5|159854.5|159764.5|159843|159753|23
1652861070000|2022-05-18 08:04:30|159842.5|159752.5|159851.3|159761.3|159853.6|159763.6|159841.6|159751.6|25
1652861080000|2022-05-18 08:04:40|159851.8|159761.8|159833.2|159743.2|159851.8|159761.8|159832.7|159742.7|16
1652861090000|2022-05-18 08:04:50|159832.1|159742.1|159833.7|159743.7|159833.7|159743.7|159831.6|159741.6|16
1652861100000|2022-05-18 08:05:00|159834|159744|159824.2|159734.2|159834.1|159744.1|159822.9|159732.9|19
1652861110000|2022-05-18 08:05:10|159824.6|159734.6|159821.8|159731.8|159824.6|159734.6|159818.5|159728.5|19
1652861120000|2022-05-18 08:05:20|159823.7|159733.7|159826.9|159736.9|159828.5|159738.5|159823.7|159733.7|17
1652861130000|2022-05-18 08:05:30|159827|159737|159824.4|159734.4|159828.6|159738.6|159824.4|159734.4|15
1652861140000|2022-05-18 08:05:40|159824.7|159734.7|159816.7|159726.7|159824.7|159734.7|159810.1|159720.1|19
1652861150000|2022-05-18 08:05:50|159817.9|159727.9|159822.2|159732.2|159824.8|159734.8|159817.9|159727.9|14
1652861160000|2022-05-18 08:06:00|159824.1|159734.1|159820.6|159730.6|159824.9|159734.9|159819.5|159729.5|13
1652861170000|2022-05-18 08:06:10|159821.6|159731.6|159781.1|159691.1|159823.7|159733.7|159781.1|159691.1|17
1652861180000|2022-05-18 08:06:20|159780|159690|159808.2|159718.2|159813.7|159723.7|159777|159687|19
1652861190000|2022-05-18 08:06:30|159813.6|159723.6|159817.9|159727.9|159819.4|159729.4|159812.5|159722.5|18
1652861200000|2022-05-18 08:06:40|159818.4|159728.4|159815.3|159725.3|159820.3|159730.3|159815.3|159725.3|11
1652861210000|2022-05-18 08:06:50|159816.5|159726.5|159817.4|159727.4|159820.1|159730.1|159815.4|159725.4|12
1652861220000|2022-05-18 08:07:00|159814.6|159724.6|159807.6|159717.6|159816.8|159726.8|159804.8|159714.8|11
1652861230000|2022-05-18 08:07:10|159803|159713|159806.5|159716.5|159807|159717|159803|159713|12
1652861240000|2022-05-18 08:07:20|159805.7|159715.7|159807.3|159717.3|159809.4|159719.4|159803.2|159713.2|13
1652861250000|2022-05-18 08:07:30|159807.6|159717.6|159805.9|159715.9|159807.6|159717.6|159805.8|159715.8|6
1652861260000|2022-05-18 08:07:40|159805.3|159715.3|159812.4|159722.4|159818.6|159728.6|159803.9|159713.9|17
1652861270000|2022-05-18 08:07:50|159814.8|159724.8|159820.5|159730.5|159824.1|159734.1|159814.3|159724.3|22
1652861280000|2022-05-18 08:08:00|159821.5|159731.5|159818.6|159728.6|159821.5|159731.5|159817.5|159727.5|27
1652861290000|2022-05-18 08:08:10|159818.7|159728.7|159819.3|159729.3|159819.5|159729.5|159817.1|159727.1|12
1652861300000|2022-05-18 08:08:20|159818.8|159728.8|159819.2|159729.2|159820.4|159730.4|159816.3|159726.3|16
1652861310000|2022-05-18 08:08:30|159829.6|159739.6|159822.5|159732.5|159829.6|159739.6|159818.8|159728.8|22
1652861320000|2022-05-18 08:08:40|159826.1|159736.1|159816|159726|159831.8|159741.8|159806.8|159716.8|28
1652861330000|2022-05-18 08:08:50|159809.9|159719.9|159807|159717|159817|159727|159807|159717|19
1652861340000|2022-05-18 08:09:00|159806.4|159716.4|159782.8|159692.8|159813.8|159723.8|159776.4|159686.4|19
1652861350000|2022-05-18 08:09:10|159782.2|159692.2|159785.4|159695.4|159786.6|159696.6|159778.4|159688.4|29
1652861360000|2022-05-18 08:09:20|159786|159696|159779.2|159689.2|159786|159696|159774.1|159684.1|28
1652861370000|2022-05-18 08:09:30|159780.2|159690.2|159776.1|159686.1|159785.5|159695.5|159773.6|159683.6|31
1652861380000|2022-05-18 08:09:40|159778|159688|159780.7|159690.7|159782|159692|159776.1|159686.1|19
1652861390000|2022-05-18 08:09:50|159780.5|159690.5|159779.6|159689.6|159785.1|159695.1|159779.2|159689.2|15
1652861400000|2022-05-18 08:10:00|159780|159690|159781.6|159691.6|159787.2|159697.2|159778.4|159688.4|18
1652861410000|2022-05-18 08:10:10|159781.4|159691.4|159775.4|159685.4|159790|159700|159773|159683|21
1652861420000|2022-05-18 08:10:20|159777.1|159687.1|159778.9|159688.9|159784.6|159694.6|159776.7|159686.7|21
1652861430000|2022-05-18 08:10:30|159780|159690|159762.5|159672.5|159780|159690|159757.8|159667.8|21
1652861440000|2022-05-18 08:10:40|159763.1|159673.1|159761.6|159671.6|159767.9|159677.9|159760.4|159670.4|14
1652861450000|2022-05-18 08:10:50|159761.8|159671.8|159757.8|159667.8|159762.7|159672.7|159757.8|159667.8|15
1652861460000|2022-05-18 08:11:00|159757.9|159667.9|159712.2|159622.2|159757.9|159667.9|159706.4|159616.4|20
1652861470000|2022-05-18 08:11:10|159712.1|159622.1|159681.6|159591.6|159712.1|159622.1|159662.4|159572.4|34
1652861480000|2022-05-18 08:11:20|159682|159592|159644.2|159554.2|159687.3|159597.3|159633.4|159543.4|29
1652861490000|2022-05-18 08:11:30|159643.2|159553.2|159656.8|159566.8|159656.8|159566.8|159641.4|159551.4|26
1652861500000|2022-05-18 08:11:40|159656.6|159566.6|159654.3|159564.3|159656.9|159566.9|159653|159563|12
1652861510000|2022-05-18 08:11:50|159654.6|159564.6|159653.1|159563.1|159654.7|159564.7|159652.5|159562.5|10
1652861520000|2022-05-18 08:12:00|159653.6|159563.6|159654.3|159564.3|159655.4|159565.4|159652.2|159562.2|14
1652861530000|2022-05-18 08:12:10|159654.7|159564.7|159645.4|159555.4|159655.1|159565.1|159640.3|159550.3|21
1652861540000|2022-05-18 08:12:20|159644.9|159554.9|159657.2|159567.2|159663|159573|159614.3|159524.3|26
1652861550000|2022-05-18 08:12:30|159660.2|159570.2|159658.7|159568.7|159662.2|159572.2|159658.2|159568.2|17
1652861560000|2022-05-18 08:12:40|159658.3|159568.3|159655|159565|159666.3|159576.3|159646.4|159556.4|15
1652861570000|2022-05-18 08:12:50|159651.3|159561.3|159652.7|159562.7|159663.4|159573.4|159651.3|159561.3|15
1652861580000|2022-05-18 08:13:00|159659|159569|159656.2|159566.2|159659|159569|159652.7|159562.7|18
1652861590000|2022-05-18 08:13:10|159655.1|159565.1|159670.3|159580.3|159674.3|159584.3|159653.7|159563.7|25
1652861600000|2022-05-18 08:13:20|159670.5|159580.5|159665.1|159575.1|159670.5|159580.5|159664.2|159574.2|12
1652861610000|2022-05-18 08:13:30|159666.5|159576.5|159671.4|159581.4|159671.7|159581.7|159666.3|159576.3|15
1652861620000|2022-05-18 08:13:40|159671.3|159581.3|159665.4|159575.4|159671.3|159581.3|159664.9|159574.9|13
1652861630000|2022-05-18 08:13:50|159665.8|159575.8|159664.6|159574.6|159666.3|159576.3|159648.5|159558.5|23
1652861640000|2022-05-18 08:14:00|159665.4|159575.4|159666.3|159576.3|159666.3|159576.3|159663.4|159573.4|8
1652861650000|2022-05-18 08:14:10|159666.4|159576.4|159648.1|159558.1|159667.3|159577.3|159647.1|159557.1|18
1652861660000|2022-05-18 08:14:20|159649.4|159559.4|159582.4|159492.4|159649.4|159559.4|159576.4|159486.4|32
1652861670000|2022-05-18 08:14:30|159582.3|159492.3|159581.9|159491.9|159582.8|159492.8|159580|159490|26
1652861680000|2022-05-18 08:14:40|159573.8|159483.8|159572.4|159482.4|159578.1|159488.1|159568.5|159478.5|32
1652861690000|2022-05-18 08:14:50|159573|159483|159553.9|159463.9|159575.9|159485.9|159549.2|159459.2|31
1652861700000|2022-05-18 08:15:00|159554.1|159464.1|159548.6|159458.6|159555.6|159465.6|159546.7|159456.7|25
1652861710000|2022-05-18 08:15:10|159548.1|159458.1|159548.2|159458.2|159551.1|159461.1|159545|159455|22
1652861720000|2022-05-18 08:15:20|159548.3|159458.3|159491.9|159401.9|159549.7|159459.7|159490.3|159400.3|20
1652861730000|2022-05-18 08:15:30|159491.2|159401.2|159527.4|159437.4|159539|159449|159491.2|159401.2|27
1652861740000|2022-05-18 08:15:40|159525|159435|159528.9|159438.9|159530.5|159440.5|159524.7|159434.7|18
1652861750000|2022-05-18 08:15:50|159529.4|159439.4|159509.7|159419.7|159529.5|159439.5|159506.8|159416.8|19
1652861760000|2022-05-18 08:16:00|159509|159419|159511.1|159421.1|159511.1|159421.1|159508.4|159418.4|9
1652861770000|2022-05-18 08:16:10|159511.3|159421.3|159509|159419|159511.3|159421.3|159509|159419|10
1652861780000|2022-05-18 08:16:20|159509.1|159419.1|159510.3|159420.3|159510.7|159420.7|159509|159419|11
1652861790000|2022-05-18 08:16:30|159510.5|159420.5|159510.1|159420.1|159510.5|159420.5|159508|159418|13
1652861800000|2022-05-18 08:16:40|159509.2|159419.2|159508.1|159418.1|159509.9|159419.9|159507.4|159417.4|16
1652861810000|2022-05-18 08:16:50|159507.2|159417.2|159503.2|159413.2|159509.9|159419.9|159502.4|159412.4|20
1652861820000|2022-05-18 08:17:00|159503.4|159413.4|159503.4|159413.4|159506|159416|159500.6|159410.6|10
1652861830000|2022-05-18 08:17:10|159504.1|159414.1|159528.8|159438.8|159528.8|159438.8|159501.9|159411.9|24
1652861840000|2022-05-18 08:17:20|159527.8|159437.8|159513.4|159423.4|159529.2|159439.2|159507.2|159417.2|29
1652861850000|2022-05-18 08:17:30|159512.2|159422.2|159551.1|159461.1|159551.6|159461.6|159510.7|159420.7|28
1652861860000|2022-05-18 08:17:40|159551.4|159461.4|159522|159432|159553.1|159463.1|159519.3|159429.3|21
1652861870000|2022-05-18 08:17:50|159522.2|159432.2|159515.9|159425.9|159523.1|159433.1|159515.2|159425.2|18
1652861880000|2022-05-18 08:18:00|159515.6|159425.6|159518.3|159428.3|159518.3|159428.3|159515.2|159425.2|22
1652861890000|2022-05-18 08:18:10|159508.8|159418.8|159524.2|159434.2|159524.7|159434.7|159503.8|159413.8|37
1652861900000|2022-05-18 08:18:20|159523.9|159433.9|159518.8|159428.8|159524.8|159434.8|159518.8|159428.8|26
1652861910000|2022-05-18 08:18:30|159518.4|159428.4|159527.1|159437.1|159528.2|159438.2|159517.4|159427.4|27
1652861920000|2022-05-18 08:18:40|159527.8|159437.8|159525|159435|159528.4|159438.4|159520.2|159430.2|19
1652861930000|2022-05-18 08:18:50|159524.8|159434.8|159527.7|159437.7|159527.7|159437.7|159523|159433|17
1652861940000|2022-05-18 08:19:00|159529.5|159439.5|159528.3|159438.3|159529.5|159439.5|159527.1|159437.1|16
1652861950000|2022-05-18 08:19:10|159529.4|159439.4|159531.3|159441.3|159531.5|159441.5|159527.2|159437.2|25
1652861960000|2022-05-18 08:19:20|159530.3|159440.3|159590.8|159500.8|159600.2|159510.2|159530.3|159440.3|32
1652861970000|2022-05-18 08:19:30|159590.4|159500.4|159602.5|159512.5|159605.1|159515.1|159584.1|159494.1|35
1652861980000|2022-05-18 08:19:40|159602.8|159512.8|159613.2|159523.2|159624.3|159534.3|159594.5|159504.5|37
1652861990000|2022-05-18 08:19:50|159616.3|159526.3|159634.9|159504.9|159644.2|159530.6|159614.6|159501.2|36
1652862000000|2022-05-18 08:20:00|159634.7|159504.7|159614.4|159484.4|159641.1|159511.1|159613|159483|38
1652862010000|2022-05-18 08:20:10|159619|159489|159624.7|159494.7|159625.6|159495.6|159618.7|159488.7|33
1652862020000|2022-05-18 08:20:20|159624|159494|159623.8|159493.8|159625.1|159495.1|159611.8|159481.8|38
1652862030000|2022-05-18 08:20:30|159623.6|159493.6|159628.6|159498.6|159628.6|159498.6|159617.9|159487.9|36
1652862040000|2022-05-18 08:20:40|159628.7|159498.7|159618.1|159488.1|159638.6|159508.6|159612.4|159482.4|37
1652862050000|2022-05-18 08:20:50|159620.3|159490.3|159639.3|159509.3|159642.7|159512.7|159617.6|159487.6|34
1652862060000|2022-05-18 08:21:00|159635.9|159505.9|159616.9|159486.9|159636.9|159506.9|159609.9|159479.9|30
1652862070000|2022-05-18 08:21:10|159615.6|159485.6|159630.1|159500.1|159634.9|159521|159609.4|159484.9|37
1652862080000|2022-05-18 08:21:20|159633.7|159503.7|159611.6|159521.6|159638.1|159524.1|159607.8|159499.2|34
1652862090000|2022-05-18 08:21:30|159609.8|159519.8|159610.9|159520.9|159638.3|159524.7|159605.9|159492|32
1652862100000|2022-05-18 08:21:40|159609.4|159519.4|159635.4|159505.4|159636.8|159524.4|159608.8|159500.6|29
1652862110000|2022-05-18 08:21:50|159636.4|159506.4|159617.3|159527.3|159639.8|159528.7|159610.1|159506.4|30
1652862120000|2022-05-18 08:22:00|159617.1|159527.1|159618|159528|159637|159532.9|159610.4|159500|28
1652862130000|2022-05-18 08:22:10|159619.9|159529.9|159623.5|159533.5|159624|159534|159617|159527|30
1652862140000|2022-05-18 08:22:20|159624.4|159534.4|159627.2|159537.2|159631.2|159541.2|159614.3|159524.3|37
1652862150000|2022-05-18 08:22:30|159627.1|159537.1|159631.3|159541.3|159632.4|159542.4|159625|159535|34
1652862160000|2022-05-18 08:22:40|159630.1|159540.1|159723.1|159633.1|159727.6|159637.6|159629.2|159539.2|36
1652862170000|2022-05-18 08:22:50|159724|159634|159725.6|159635.6|159729.3|159639.3|159721.1|159631.1|39
1652862180000|2022-05-18 08:23:00|159726.8|159636.8|159724.3|159634.3|159727.2|159637.2|159717.9|159627.9|38
1652862190000|2022-05-18 08:23:10|159721.9|159631.9|159720.9|159630.9|159721.9|159631.9|159715|159625|36
1652862200000|2022-05-18 08:23:20|159716|159626|159711.9|159621.9|159716|159626|159709.3|159619.3|23
1652862210000|2022-05-18 08:23:30|159710.4|159620.4|159704|159614|159712.4|159622.4|159699.4|159609.4|19
1652862220000|2022-05-18 08:23:40|159697.7|159607.7|159699.7|159609.7|159705.5|159615.5|159694.2|159604.2|31
1652862230000|2022-05-18 08:23:50|159700.4|159610.4|159679.8|159589.8|159707|159617|159675|159585|33
1652862240000|2022-05-18 08:24:00|159677.9|159587.9|159667.5|159577.5|159682.2|159592.2|159666.4|159576.4|34
1652862250000|2022-05-18 08:24:10|159669.1|159579.1|159652|159562|159671|159581|159631.5|159541.5|39
1652862260000|2022-05-18 08:24:20|159653|159563|159654.1|159564.1|159655.9|159565.9|159653|159563|14
1652862270000|2022-05-18 08:24:30|159652.5|159562.5|159652.9|159562.9|159659.4|159569.4|159651.2|159561.2|28
1652862280000|2022-05-18 08:24:40|159654.4|159564.4|159638.5|159548.5|159657.1|159567.1|159620|159530|32
1652862290000|2022-05-18 08:24:50|159631.2|159541.2|159622.5|159532.5|159637.7|159547.7|159609.2|159519.2|36
1652862300000|2022-05-18 08:25:00|159622.6|159532.6|159622.1|159532.1|159627.7|159537.7|159610.6|159520.6|39
1652862310000|2022-05-18 08:25:10|159620.8|159530.8|159620.7|159530.7|159624|159534|159612.7|159522.7|37
1652862320000|2022-05-18 08:25:20|159620|159530|159606.6|159516.6|159631.1|159530|159597.9|159501.1|34
1652862330000|2022-05-18 08:25:30|159604.7|159514.7|159616.3|159526.3|159627.9|159537.9|159604.7|159514.7|28
1652862340000|2022-05-18 08:25:40|159614.4|159524.4|159613|159523|159617.8|159527.8|159607.6|159517.6|29
1652862350000|2022-05-18 08:25:50|159610.6|159520.6|159613.9|159523.9|159616.3|159526.3|159610.6|159520.6|21
1652862360000|2022-05-18 08:26:00|159616.7|159526.7|159618.4|159528.4|159624.4|159534.4|159613.9|159523.9|25
1652862370000|2022-05-18 08:26:10|159621.3|159531.3|159588.8|159498.8|159621.3|159531.3|159587.8|159497.8|30
1652862380000|2022-05-18 08:26:20|159589.1|159499.1|159593.6|159503.6|159597.7|159507.7|159589.1|159499.1|24
1652862390000|2022-05-18 08:26:30|159591.8|159501.8|159609.5|159519.5|159612.2|159522.2|159591.8|159501.8|18
1652862400000|2022-05-18 08:26:40|159611.5|159521.5|159598.1|159508.1|159611.5|159521.5|159595.4|159505.4|24
1652862410000|2022-05-18 08:26:50|159598|159508|159599.6|159509.6|159602.8|159512.8|159595.5|159505.5|19
1652862420000|2022-05-18 08:27:00|159599.4|159509.4|159606.5|159516.5|159609|159519|159596.6|159506.6|30
1652862430000|2022-05-18 08:27:10|159603.1|159513.1|159610.1|159520.1|159633|159520.3|159593.2|159502.7|30
1652862440000|2022-05-18 08:27:20|159604.1|159514.1|159605.5|159515.5|159610.8|159520.8|159595.4|159505.4|28
1652862450000|2022-05-18 08:27:30|159604.1|159514.1|159576.9|159486.9|159606.7|159516.7|159574.6|159484.6|33
1652862460000|2022-05-18 08:27:40|159578.9|159488.9|159580.8|159490.8|159587.7|159497.7|159566.7|159476.7|36
1652862470000|2022-05-18 08:27:50|159573.2|159483.2|159575.5|159485.5|159578.8|159488.8|159570.3|159480.3|35
1652862480000|2022-05-18 08:28:00|159573.6|159483.6|159573.6|159483.6|159579.6|159489.6|159570|159480|32
1652862490000|2022-05-18 08:28:10|159574.9|159484.9|159574.9|159484.9|159575.3|159485.3|159567.2|159477.2|32
1652862500000|2022-05-18 08:28:20|159575.2|159485.2|159576.5|159486.5|159577.1|159487.1|159571|159481|28
1652862510000|2022-05-18 08:28:30|159576|159486|159578.6|159488.6|159578.9|159488.9|159573.7|159483.7|27
1652862520000|2022-05-18 08:28:40|159582.5|159492.5|159595.2|159505.2|159610.2|159520.2|159572.4|159482.4|36
1652862530000|2022-05-18 08:28:50|159590.2|159500.2|159605.3|159515.3|159605.3|159515.3|159588.8|159498.8|30
1652862540000|2022-05-18 08:29:00|159605.4|159515.4|159617.5|159527.5|159620.3|159530.3|159595.9|159505.9|32
1652862550000|2022-05-18 08:29:10|159610.4|159520.4|159609.4|159519.4|159617.6|159527.6|159608.8|159518.8|21
1652862560000|2022-05-18 08:29:20|159609.7|159519.7|159637.7|159547.7|159644.9|159554.9|159609.1|159519.1|39
1652862570000|2022-05-18 08:29:30|159639.9|159549.9|159635.4|159545.4|159646.7|159556.7|159631.8|159541.8|36
1652862580000|2022-05-18 08:29:40|159636.5|159546.5|159629.3|159539.3|159636.5|159546.5|159629.3|159539.3|25
1652862590000|2022-05-18 08:29:50|159631|159541|159561.1|159471.1|159632.6|159542.6|159561.1|159471.1|23
1652862600000|2022-05-18 08:30:00|159568|159478|159522.6|159432.6|159569.9|159479.9|159518.8|159428.8|37
1652862610000|2022-05-18 08:30:10|159521.8|159431.8|159518.5|159428.5|159524.2|159434.2|159515.7|159425.7|23
1652862620000|2022-05-18 08:30:20|159518.1|159428.1|159518.6|159428.6|159518.6|159428.6|159515.5|159425.5|16
1652862630000|2022-05-18 08:30:30|159518.7|159428.7|159548.9|159418.9|159548.9|159437.2|159510.7|159418.9|16
1652862640000|2022-05-18 08:30:40|159549.6|159419.6|159518.2|159428.2|159549.6|159429.4|159516.1|159414.2|26
1652862650000|2022-05-18 08:30:50|159518.1|159428.1|159484|159394|159520.6|159430.6|159479.5|159389.5|33
1652862660000|2022-05-18 08:31:00|159484.2|159394.2|159476.4|159386.4|159486.1|159396.1|159471.7|159381.7|29
1652862670000|2022-05-18 08:31:10|159479.8|159389.8|159481.6|159391.6|159491.8|159401.8|159477|159387|28
1652862680000|2022-05-18 08:31:20|159482.1|159392.1|159492.1|159402.1|159503.1|159413.1|159478.8|159388.8|38
1652862690000|2022-05-18 08:31:30|159492.8|159402.8|159492.4|159402.4|159495.1|159405.1|159487.5|159397.5|26
1652862700000|2022-05-18 08:31:40|159492.5|159402.5|159507.6|159417.6|159509.2|159419.2|159492.5|159402.5|27
1652862710000|2022-05-18 08:31:50|159507.5|159417.5|159500.7|159410.7|159508.1|159418.1|159500.7|159410.7|19
1652862720000|2022-05-18 08:32:00|159498|159408|159497|159407|159502.5|159412.5|159494.7|159404.7|28
1652862730000|2022-05-18 08:32:10|159497.1|159407.1|159515.4|159425.4|159515.4|159425.4|159497.1|159407.1|23
1652862740000|2022-05-18 08:32:20|159528.6|159438.6|159553.1|159463.1|159553.5|159463.5|159528.6|159438.6|22
1652862750000|2022-05-18 08:32:30|159552.9|159462.9|159555.4|159465.4|159555.4|159465.4|159547.7|159457.7|22
1652862760000|2022-05-18 08:32:40|159554.4|159464.4|159555.7|159465.7|159556.8|159466.8|159550.1|159460.1|22
1652862770000|2022-05-18 08:32:50|159556.4|159466.4|159556|159466|159559.4|159469.4|159554.7|159464.7|14
1652862780000|2022-05-18 08:33:00|159555.5|159465.5|159557|159467|159557.3|159467.3|159553.4|159463.4|20
1652862790000|2022-05-18 08:33:10|159557.2|159467.2|159556.7|159466.7|159557.9|159467.9|159556|159466|18
1652862800000|2022-05-18 08:33:20|159556.6|159466.6|159625.1|159535.1|159629.5|159539.5|159555.7|159465.7|34
1652862810000|2022-05-18 08:33:30|159625.2|159535.2|159649.8|159559.8|159652.3|159562.3|159622.6|159532.6|30
1652862820000|2022-05-18 08:33:40|159648.3|159558.3|159645.2|159555.2|159649.4|159559.4|159643.7|159553.7|20
1652862830000|2022-05-18 08:33:50|159645.4|159555.4|159664.8|159574.8|159674.3|159584.3|159644.6|159554.6|24
1652862840000|2022-05-18 08:34:00|159669.1|159579.1|159630.5|159540.5|159669.1|159579.1|159628.8|159538.8|27
1652862850000|2022-05-18 08:34:10|159632.8|159542.8|159611.2|159521.2|159639.3|159549.3|159607.7|159517.7|24
1652862860000|2022-05-18 08:34:20|159605.8|159515.8|159606.8|159516.8|159608.5|159518.5|159603.3|159513.3|27
1652862870000|2022-05-18 08:34:30|159606.7|159516.7|159609.5|159519.5|159609.9|159519.9|159603.1|159513.1|23
1652862880000|2022-05-18 08:34:40|159609.8|159519.8|159612.8|159522.8|159615.5|159525.5|159608.2|159518.2|25
1652862890000|2022-05-18 08:34:50|159614.1|159524.1|159608.7|159518.7|159620.8|159530.8|159608.7|159518.7|17
1652862900000|2022-05-18 08:35:00|159607.7|159517.7|159608.5|159518.5|159609.2|159519.2|159606.1|159516.1|17
1652862910000|2022-05-18 08:35:10|159606.4|159516.4|159606.7|159516.7|159611.7|159521.7|159598.4|159508.4|22
1652862920000|2022-05-18 08:35:20|159607.3|159517.3|159606.9|159516.9|159609|159519|159605.5|159515.5|11
1652862930000|2022-05-18 08:35:30|159607.5|159517.5|159604.8|159514.8|159607.5|159517.5|159603.8|159513.8|23
1652862940000|2022-05-18 08:35:40|159604.6|159514.6|159603.6|159513.6|159607.7|159517.7|159603.6|159513.6|16
1652862950000|2022-05-18 08:35:50|159604.1|159514.1|159606.1|159516.1|159607|159517|159603.1|159513.1|17
1652862960000|2022-05-18 08:36:00|159606.4|159516.4|159608.4|159518.4|159608.4|159518.4|159604.3|159514.3|19
1652862970000|2022-05-18 08:36:10|159608.8|159518.8|159609.4|159519.4|159610.5|159520.5|159606.8|159516.8|16
1652862980000|2022-05-18 08:36:20|159608.8|159518.8|159618.7|159528.7|159619.4|159529.4|159608.8|159518.8|18
1652862990000|2022-05-18 08:36:30|159619|159529|159618.6|159528.6|159620.2|159530.2|159618|159528|18
1652863000000|2022-05-18 08:36:40|159618.7|159528.7|159619.4|159529.4|159621|159531|159618.3|159528.3|19
1652863010000|2022-05-18 08:36:50|159619.3|159529.3|159619.6|159529.6|159620.1|159530.1|159618.3|159528.3|18
1652863020000|2022-05-18 08:37:00|159618.7|159528.7|159617.6|159527.6|159618.9|159528.9|159617.3|159527.3|17
1652863030000|2022-05-18 08:37:10|159616.7|159526.7|159615.4|159525.4|159620.9|159530.9|159614.6|159524.6|26
1652863040000|2022-05-18 08:37:20|159615.2|159525.2|159617|159527|159618.2|159528.2|159612.9|159522.9|14
1652863050000|2022-05-18 08:37:30|159618.3|159528.3|159619.5|159529.5|159620|159530|159617.7|159527.7|14
1652863060000|2022-05-18 08:37:40|159620.5|159530.5|159708.4|159618.4|159708.4|159618.4|159617.9|159527.9|21
1652863070000|2022-05-18 08:37:50|159709.9|159619.9|159716.4|159626.4|159721.3|159631.3|159707.3|159617.3|40
1652863080000|2022-05-18 08:38:00|159717.6|159627.6|159694.2|159604.2|159718|159628|159686.8|159596.8|39
1652863090000|2022-05-18 08:38:10|159697|159607|159700.4|159610.4|159700.8|159610.8|159688.3|159598.3|33
1652863100000|2022-05-18 08:38:20|159700.3|159610.3|159692.3|159602.3|159717.3|159627.3|159691.9|159601.9|34
1652863110000|2022-05-18 08:38:30|159695.2|159605.2|159715.6|159625.6|159718|159628|159695.2|159605.2|28
1652863120000|2022-05-18 08:38:40|159714.3|159624.3|159710.3|159620.3|159715.7|159625.7|159710.3|159620.3|26
1652863130000|2022-05-18 08:38:50|159695.2|159605.2|159713.8|159623.8|159713.8|159623.8|159694.7|159604.7|34
1652863140000|2022-05-18 08:39:00|159713.7|159623.7|159705.7|159615.7|159715.6|159625.6|159701.8|159611.8|25
1652863150000|2022-05-18 08:39:10|159703.8|159613.8|159700.4|159610.4|159708.3|159618.3|159698.5|159608.5|23
1652863160000|2022-05-18 08:39:20|159698.8|159608.8|159698.5|159608.5|159707.9|159617.9|159698.2|159608.2|25
1652863170000|2022-05-18 08:39:30|159702.5|159612.5|159695.5|159605.5|159705|159615|159695.5|159605.5|27
1652863180000|2022-05-18 08:39:40|159699.8|159609.8|159699.7|159609.7|159705.3|159615.3|159696.3|159606.3|17
1652863190000|2022-05-18 08:39:50|159700.2|159610.2|159691.7|159601.7|159708|159618|159687.9|159597.9|33
1652863200000|2022-05-18 08:40:00|159691.9|159601.9|159638|159548|159691.9|159601.9|159629.5|159539.5|29
1652863210000|2022-05-18 08:40:10|159639.7|159549.7|159588.6|159498.6|159642.9|159552.9|159588.6|159498.6|23
1652863220000|2022-05-18 08:40:20|159594.3|159504.3|159584.4|159494.4|159597.6|159507.6|159574.4|159484.4|33
1652863230000|2022-05-18 08:40:30|159574.2|159484.2|159534.8|159444.8|159594.2|159484.2|159525.5|159435.5|33
1652863240000|2022-05-18 08:40:40|159532.5|159442.5|159533.2|159443.2|159539|159449|159517.6|159427.6|25
1652863250000|2022-05-18 08:40:50|159541.5|159451.5|159535.3|159445.3|159547.5|159457.5|159531|159441|27
1652863260000|2022-05-18 08:41:00|159534.6|159444.6|159510.2|159420.2|159543.4|159453.4|159505.8|159415.8|30
1652863270000|2022-05-18 08:41:10|159510|159420|159472.6|159382.6|159525.2|159435.2|159467.8|159377.8|32
1652863280000|2022-05-18 08:41:20|159475.3|159385.3|159485.5|159395.5|159485.5|159395.5|159472.9|159382.9|30
1652863290000|2022-05-18 08:41:30|159481.2|159391.2|159487.3|159397.3|159494|159404|159480.2|159390.2|38
1652863300000|2022-05-18 08:41:40|159489.1|159399.1|159481.4|159391.4|159489.5|159399.5|159481.1|159391.1|29
1652863310000|2022-05-18 08:41:50|159481.9|159391.9|159483.7|159393.7|159486.7|159396.7|159477.5|159387.5|24
1652863320000|2022-05-18 08:42:00|159483.5|159393.5|159492|159402|159493.1|159403.1|159458.4|159368.4|38
1652863330000|2022-05-18 08:42:10|159489.5|159399.5|159489.5|159399.5|159489.9|159399.9|159485.1|159395.1|27
1652863340000|2022-05-18 08:42:20|159485.4|159395.4|159482.8|159392.8|159495.5|159405.5|159481|159391|31
1652863350000|2022-05-18 08:42:30|159484.2|159394.2|159487.1|159397.1|159487.1|159397.1|159470.2|159380.2|33
1652863360000|2022-05-18 08:42:40|159484.5|159394.5|159502.1|159412.1|159504.4|159414.4|159484.5|159394.5|33
1652863370000|2022-05-18 08:42:50|159506.1|159416.1|159544.3|159454.3|159547.1|159457.1|159492.6|159402.6|21
1652863380000|2022-05-18 08:43:00|159546.3|159456.3|159518.9|159428.9|159550.1|159460.1|159515.6|159425.6|29
1652863390000|2022-05-18 08:43:10|159518.5|159428.5|159520.1|159430.1|159522.9|159432.9|159517.8|159427.8|29
1652863400000|2022-05-18 08:43:20|159519.9|159429.9|159511.7|159421.7|159523.5|159433.5|159510.7|159420.7|34
1652863410000|2022-05-18 08:43:30|159511.6|159421.6|159521.8|159431.8|159521.8|159431.8|159509.7|159419.7|16
1652863420000|2022-05-18 08:43:40|159522.2|159432.2|159518.1|159428.1|159522.2|159432.2|159517.3|159427.3|25
1652863430000|2022-05-18 08:43:50|159516.6|159426.6|159513.9|159423.9|159519.4|159429.4|159512.3|159422.3|24
1652863440000|2022-05-18 08:44:00|159514.1|159424.1|159511.9|159421.9|159515.1|159425.1|159506.1|159416.1|24
1652863450000|2022-05-18 08:44:10|159512.2|159422.2|159517.1|159427.1|159517.4|159427.4|159509.9|159419.9|31
1652863460000|2022-05-18 08:44:20|159516.5|159426.5|159511.9|159421.9|159517|159427|159508.9|159418.9|32
1652863470000|2022-05-18 08:44:30|159511.8|159421.8|159506.2|159416.2|159513.6|159423.6|159505.9|159415.9|25
1652863480000|2022-05-18 08:44:40|159506.3|159416.3|159508.9|159418.9|159509|159419|159505.3|159415.3|27
1652863490000|2022-05-18 08:44:50|159509|159419|159513|159423|159513.6|159423.6|159508.9|159418.9|20
1652863500000|2022-05-18 08:45:00|159513.8|159423.8|159514.2|159424.2|159517.9|159427.9|159511.5|159421.5|31
1652863510000|2022-05-18 08:45:10|159514.4|159424.4|159522.6|159432.6|159528|159438|159514.4|159424.4|28
1652863520000|2022-05-18 08:45:20|159524.1|159434.1|159512|159422|159526.3|159436.3|159512|159422|30
1652863530000|2022-05-18 08:45:30|159512.2|159422.2|159493.2|159403.2|159513.3|159423.3|159486|159396|33
1652863540000|2022-05-18 08:45:40|159492.1|159402.1|159494.3|159404.3|159498.5|159408.5|159489.6|159399.6|28
1652863550000|2022-05-18 08:45:50|159498.4|159408.4|159498|159408|159499.5|159409.5|159494|159404|29
1652863560000|2022-05-18 08:46:00|159498.4|159408.4|159486.2|159396.2|159498.4|159408.4|159486.2|159396.2|32
1652863570000|2022-05-18 08:46:10|159487.1|159397.1|159503.8|159413.8|159503.8|159413.8|159479.2|159389.2|37
1652863580000|2022-05-18 08:46:20|159504.5|159414.5|159501.2|159411.2|159506|159416|159497.3|159407.3|32
1652863590000|2022-05-18 08:46:30|159503.2|159413.2|159504.5|159414.5|159505.8|159415.8|159495.2|159405.2|32
1652863600000|2022-05-18 08:46:40|159503.1|159413.1|159500.8|159410.8|159503.3|159413.3|159494.8|159404.8|28
1652863610000|2022-05-18 08:46:50|159503.3|159413.3|159504.8|159414.8|159509.5|159419.5|159502.1|159412.1|31
1652863620000|2022-05-18 08:47:00|159505.3|159415.3|159508.6|159418.6|159509.9|159419.9|159505.2|159415.2|19
1652863630000|2022-05-18 08:47:10|159507.3|159417.3|159502.5|159412.5|159508.3|159418.3|159501.7|159411.7|20
1652863640000|2022-05-18 08:47:20|159502.2|159412.2|159508.9|159418.9|159509.7|159419.7|159498.9|159408.9|34
1652863650000|2022-05-18 08:47:30|159509|159419|159513.3|159423.3|159513.3|159423.3|159509|159419|28
1652863660000|2022-05-18 08:47:40|159511|159421|159551.5|159461.5|159559.9|159469.9|159508.8|159418.8|29
1652863670000|2022-05-18 08:47:50|159545.2|159455.2|159553.5|159463.5|159562.7|159472.7|159543.3|159453.3|32
1652863680000|2022-05-18 08:48:00|159550.3|159460.3|159553.9|159463.9|159554.3|159464.3|159549.3|159459.3|29
1652863690000|2022-05-18 08:48:10|159554.7|159464.7|159550.6|159460.6|159554.7|159464.7|159550.4|159460.4|23
1652863700000|2022-05-18 08:48:20|159551.1|159461.1|159551.2|159461.2|159553.5|159463.5|159549.3|159459.3|16
1652863710000|2022-05-18 08:48:30|159547.5|159457.5|159547.8|159457.8|159553.2|159463.2|159546.8|159456.8|22
1652863720000|2022-05-18 08:48:40|159548.2|159458.2|159545.4|159455.4|159548.9|159458.9|159545.4|159455.4|15
1652863730000|2022-05-18 08:48:50|159548.8|159458.8|159538.1|159448.1|159548.8|159458.8|159533|159443|27
1652863740000|2022-05-18 08:49:00|159536.9|159446.9|159537.8|159447.8|159540.9|159450.9|159536|159446|22
1652863750000|2022-05-18 08:49:10|159537.1|159447.1|159539.6|159449.6|159539.6|159449.6|159534|159444|17
1652863760000|2022-05-18 08:49:20|159540.1|159450.1|159543.6|159453.6|159544.3|159454.3|159539.4|159449.4|18
1652863770000|2022-05-18 08:49:30|159544.1|159454.1|159543.9|159453.9|159544.3|159454.3|159542.6|159452.6|13
1652863780000|2022-05-18 08:49:40|159543.7|159453.7|159548|159458|159548.3|159458.3|159542.6|159452.6|17
1652863790000|2022-05-18 08:49:50|159546.8|159456.8|159547|159457|159548.3|159458.3|159546.6|159456.6|12
1652863800000|2022-05-18 08:50:00|159547.4|159457.4|159547.6|159457.6|159547.7|159457.7|159546.4|159456.4|16
1652863810000|2022-05-18 08:50:10|159547.9|159457.9|159543.7|159453.7|159547.9|159457.9|159543.7|159453.7|16
1652863820000|2022-05-18 08:50:20|159542.9|159452.9|159544.6|159454.6|159545.1|159455.1|159541.8|159451.8|19
1652863830000|2022-05-18 08:50:30|159544.8|159454.8|159544|159454|159547.3|159457.3|159543.4|159453.4|19
1652863840000|2022-05-18 08:50:40|159543.7|159453.7|159545.7|159455.7|159547.2|159457.2|159543.7|159453.7|14
1652863850000|2022-05-18 08:50:50|159546.3|159456.3|159547.6|159457.6|159549.1|159459.1|159545.6|159455.6|19
1652863860000|2022-05-18 08:51:00|159550|159460|159544.7|159454.7|159551|159461|159543.3|159453.3|28
1652863870000|2022-05-18 08:51:10|159544.8|159454.8|159542.3|159452.3|159550.1|159460.1|159541.2|159451.2|20
1652863880000|2022-05-18 08:51:20|159542.2|159452.2|159541.5|159451.5|159544|159454|159534.6|159444.6|32
1652863890000|2022-05-18 08:51:30|159540.4|159450.4|159537.2|159447.2|159540.8|159450.8|159536.7|159446.7|26
1652863900000|2022-05-18 08:51:40|159538.1|159448.1|159538.3|159448.3|159541.4|159451.4|159537|159447|26
1652863910000|2022-05-18 08:51:50|159538.6|159448.6|159541.7|159451.7|159545|159455|159534.4|159444.4|31
1652863920000|2022-05-18 08:52:00|159543.7|159453.7|159546.4|159456.4|159546.5|159456.5|159541.5|159451.5|23
1652863930000|2022-05-18 08:52:10|159546.7|159456.7|159545.5|159455.5|159546.7|159456.7|159543|159453|20
1652863940000|2022-05-18 08:52:20|159545.3|159455.3|159571.4|159481.4|159571.4|159481.4|159542.2|159452.2|22
1652863950000|2022-05-18 08:52:30|159568|159478|159591.1|159501.1|159593.5|159503.5|159566.6|159476.6|32
1652863960000|2022-05-18 08:52:40|159590.1|159500.1|159592.1|159502.1|159593.1|159503.1|159588.4|159498.4|32
1652863970000|2022-05-18 08:52:50|159592.9|159502.9|159568.6|159478.6|159592.9|159502.9|159557.8|159467.8|36
1652863980000|2022-05-18 08:53:00|159571.2|159481.2|159572.7|159482.7|159577.5|159487.5|159568.6|159478.6|31
1652863990000|2022-05-18 08:53:10|159573.4|159483.4|159615.2|159525.2|159615.2|159525.2|159571.2|159481.2|26
1652864000000|2022-05-18 08:53:20|159616.6|159526.6|159603.9|159513.9|159618.7|159528.7|159600.5|159510.5|28
1652864010000|2022-05-18 08:53:30|159602.3|159512.3|159606.1|159516.1|159608.2|159518.2|159602.3|159512.3|20
1652864020000|2022-05-18 08:53:40|159605.9|159515.9|159612.6|159522.6|159613.8|159523.8|159605.9|159515.9|23
1652864030000|2022-05-18 08:53:50|159615.3|159525.3|159634.9|159544.9|159642|159552|159614.1|159524.1|30
1652864040000|2022-05-18 08:54:00|159639.3|159549.3|159643.7|159553.7|159645.5|159555.5|159617.3|159527.3|27
1652864050000|2022-05-18 08:54:10|159643.1|159553.1|159624.5|159534.5|159649.2|159559.2|159622.5|159532.5|32
1652864060000|2022-05-18 08:54:20|159624.9|159534.9|159646.3|159556.3|159646.3|159556.3|159624.4|159534.4|27
1652864070000|2022-05-18 08:54:30|159637.8|159547.8|159643.4|159553.4|159648.6|159558.6|159636.7|159546.7|20
1652864080000|2022-05-18 08:54:40|159642.5|159552.5|159642.6|159552.6|159644.2|159554.2|159639.8|159549.8|19
1652864090000|2022-05-18 08:54:50|159640.5|159550.5|159678.6|159588.6|159684.2|159594.2|159639.5|159549.5|35
1652864100000|2022-05-18 08:55:00|159675.9|159585.9|159683|159593|159718.1|159628.1|159675.9|159585.9|36
1652864110000|2022-05-18 08:55:10|159667.5|159577.5|159695.3|159605.3|159696.3|159606.3|159667.4|159577.4|33
1652864120000|2022-05-18 08:55:20|159692.6|159602.6|159711.1|159621.1|159718|159628|159687.9|159597.9|23
1652864130000|2022-05-18 08:55:30|159706.4|159616.4|159715.1|159585.1|159715.4|159625.4|159681.1|159585.1|25
1652864140000|2022-05-18 08:55:40|159700.8|159610.8|159703.8|159613.8|159714|159624|159699.8|159609.8|28
1652864150000|2022-05-18 08:55:50|159704.8|159614.8|159696.6|159606.6|159707.5|159617.5|159696.6|159606.6|30
1652864160000|2022-05-18 08:56:00|159695.6|159605.6|159691.9|159601.9|159702.2|159612.2|159690.3|159600.3|31
1652864170000|2022-05-18 08:56:10|159689.4|159599.4|159687.8|159597.8|159690.9|159600.9|159651.2|159561.2|34
1652864180000|2022-05-18 08:56:20|159687.4|159597.4|159691.9|159601.9|159696.9|159606.9|159687.4|159597.4|23
1652864190000|2022-05-18 08:56:30|159692|159602|159695.1|159605.1|159695.3|159605.3|159692|159602|21
1652864200000|2022-05-18 08:56:40|159695.6|159605.6|159689.7|159599.7|159696.8|159606.8|159689.7|159599.7|13
1652864210000|2022-05-18 08:56:50|159690|159600|159683.3|159593.3|159690|159600|159680.6|159590.6|25
1652864220000|2022-05-18 08:57:00|159684.2|159594.2|159669.8|159579.8|159688.2|159598.2|159669.8|159579.8|28
1652864230000|2022-05-18 08:57:10|159664.9|159574.9|159674.7|159584.7|159674.8|159584.8|159664.9|159574.9|27
1652864240000|2022-05-18 08:57:20|159674.8|159584.8|159683.9|159593.9|159700.8|159602.9|159674.6|159570.8|27
1652864250000|2022-05-18 08:57:30|159682.3|159592.3|159701.5|159611.5|159705.4|159615.4|159682.3|159592.3|32
1652864260000|2022-05-18 08:57:40|159700.8|159610.8|159695.2|159605.2|159705.2|159615.2|159695.2|159605.2|27
1652864270000|2022-05-18 08:57:50|159695.8|159605.8|159708.2|159618.2|159710.3|159620.3|159691.9|159601.9|35
1652864280000|2022-05-18 08:58:00|159705.2|159615.2|159698.9|159608.9|159714.3|159624.3|159698.9|159608.9|28
1652864290000|2022-05-18 08:58:10|159705.7|159615.7|159715.6|159625.6|159717.3|159627.3|159701.1|159611.1|33
1652864300000|2022-05-18 08:58:20|159715.5|159625.5|159711.3|159621.3|159716|159626|159708.8|159618.8|30
1652864310000|2022-05-18 08:58:30|159710.8|159620.8|159711.4|159621.4|159722.3|159623.8|159703.1|159592.3|28
1652864320000|2022-05-18 08:58:40|159712.4|159622.4|159714.1|159624.1|159717.3|159627.3|159709.9|159619.9|27
1652864330000|2022-05-18 08:58:50|159713.6|159623.6|159729.6|159639.6|159737|159647|159710.1|159620.1|35
1652864340000|2022-05-18 08:59:00|159728.2|159638.2|159719.2|159629.2|159728.8|159638.8|159718.4|159628.4|24
1652864350000|2022-05-18 08:59:10|159719.1|159629.1|159726.1|159636.1|159727.4|159637.4|159718.3|159628.3|32
1652864360000|2022-05-18 08:59:20|159724.6|159634.6|159724.3|159634.3|159726|159636|159722.8|159632.8|30
1652864370000|2022-05-18 08:59:30|159724.6|159634.6|159725.8|159635.8|159726.3|159636.3|159720.2|159630.2|22
1652864380000|2022-05-18 08:59:40|159726|159636|159728.6|159638.6|159730.8|159640.8|159723.2|159633.2|33
1652864390000|2022-05-18 08:59:50|159724.1|159634.1|159727.1|159637.1|159727.7|159637.7|159723.2|159633.2|24
1652864400000|2022-05-18 09:00:00|159726.8|159636.8|159720.8|159630.8|159727.3|159637.3|159710.6|159620.6|34
1652864410000|2022-05-18 09:00:10|159723.5|159633.5|159717.3|159627.3|159723.5|159633.5|159712.7|159622.7|20
1652864420000|2022-05-18 09:00:20|159716.9|159626.9|159719.4|159629.4|159723.4|159633.4|159714.6|159624.6|22
1652864430000|2022-05-18 09:00:30|159719.5|159629.5|159718.3|159628.3|159720.8|159630.8|159716.8|159626.8|21
1652864440000|2022-05-18 09:00:40|159716.8|159626.8|159720.6|159630.6|159722.6|159632.6|159715.8|159625.8|22
1652864450000|2022-05-18 09:00:50|159721.8|159631.8|159710.5|159620.5|159722.6|159632.6|159710.5|159620.5|27
1652864460000|2022-05-18 09:01:00|159709|159619|159714.9|159624.9|159718.3|159628.3|159709|159619|27
1652864470000|2022-05-18 09:01:10|159714.7|159624.7|159716.4|159626.4|159718.3|159628.3|159713.5|159623.5|14
1652864480000|2022-05-18 09:01:20|159717.4|159627.4|159715.1|159625.1|159718.4|159628.4|159712|159622|17
1652864490000|2022-05-18 09:01:30|159716.3|159626.3|159716.9|159626.9|159717.2|159627.2|159714.1|159624.1|14
1652864500000|2022-05-18 09:01:40|159715.4|159625.4|159713.7|159623.7|159716.2|159626.2|159713.3|159623.3|8
1652864510000|2022-05-18 09:01:50|159714.1|159624.1|159716.1|159626.1|159716.9|159626.9|159714|159624|9
1652864520000|2022-05-18 09:02:00|159715.5|159625.5|159717.6|159627.6|159717.6|159627.6|159713.9|159623.9|7
1652864530000|2022-05-18 09:02:10|159717.2|159627.2|159719.9|159629.9|159723|159633|159710.6|159620.6|14
1652864540000|2022-05-18 09:02:20|159717.5|159627.5|159720|159630|159722.1|159632.1|159717.5|159627.5|18
1652864550000|2022-05-18 09:02:30|159721.1|159631.1|159718.8|159628.8|159721.3|159631.3|159716.5|159626.5|18
1652864560000|2022-05-18 09:02:40|159717.8|159627.8|159712.6|159622.6|159719.2|159629.2|159712.1|159622.1|21
1652864570000|2022-05-18 09:02:50|159710.4|159620.4|159699.8|159609.8|159713.2|159623.2|159699.8|159609.8|28
1652864580000|2022-05-18 09:03:00|159688.8|159598.8|159714.3|159624.3|159715.4|159625.4|159688.8|159598.8|34
1652864590000|2022-05-18 09:03:10|159717.1|159627.1|159716.7|159626.7|159718.8|159628.8|159713.8|159623.8|30
1652864600000|2022-05-18 09:03:20|159718.7|159628.7|159714|159624|159720.8|159630.8|159711.7|159621.7|25
1652864610000|2022-05-18 09:03:30|159715.7|159625.7|159714.4|159624.4|159717.1|159627.1|159713.9|159623.9|19
1652864620000|2022-05-18 09:03:40|159715.8|159625.8|159717.6|159627.6|159717.9|159627.9|159712.8|159622.8|21
1652864630000|2022-05-18 09:03:50|159716.1|159626.1|159716.9|159626.9|159720.4|159630.4|159711.7|159621.7|17
1652864640000|2022-05-18 09:04:00|159713.8|159623.8|159729.2|159639.2|159729.2|159639.2|159711.4|159621.4|28
1652864650000|2022-05-18 09:04:10|159729|159639|159729.5|159639.5|159735.7|159645.7|159726.6|159636.6|33
1652864660000|2022-05-18 09:04:20|159730.2|159640.2|159728.7|159638.7|159732.8|159642.8|159717.5|159627.5|32
1652864670000|2022-05-18 09:04:30|159725.6|159635.6|159791|159701|159798.1|159708.1|159725.6|159635.6|33
1652864680000|2022-05-18 09:04:40|159792.3|159702.3|159813.2|159723.2|159816.3|159726.3|159790.9|159700.9|25
1652864690000|2022-05-18 09:04:50|159812.2|159722.2|159815.2|159725.2|159820|159730|159811.8|159721.8|25
1652864700000|2022-05-18 09:05:00|159814.3|159724.3|159822.8|159732.8|159823.6|159733.6|159814.3|159724.3|33
1652864710000|2022-05-18 09:05:10|159820.7|159730.7|159808.9|159718.9|159822.2|159732.2|159792.7|159702.7|26
1652864720000|2022-05-18 09:05:20|159810.9|159720.9|159808.5|159718.5|159813.3|159723.3|159805.1|159715.1|22
1652864730000|2022-05-18 09:05:30|159807.7|159717.7|159813.8|159723.8|159821.7|159731.7|159807.7|159717.7|20
1652864740000|2022-05-18 09:05:40|159811.8|159721.8|159774.4|159684.4|159812.1|159722.1|159765.2|159675.2|33
1652864750000|2022-05-18 09:05:50|159777.7|159687.7|159778.8|159688.8|159778.8|159688.8|159775.6|159685.6|13
1652864760000|2022-05-18 09:06:00|159776.1|159686.1|159778.4|159688.4|159778.6|159688.6|159774.5|159684.5|15
1652864770000|2022-05-18 09:06:10|159779|159689|159794.4|159704.4|159794.4|159704.4|159779|159689|20
1652864780000|2022-05-18 09:06:20|159788.9|159698.9|159794.8|159704.8|159801.3|159711.3|159778.1|159688.1|33
1652864790000|2022-05-18 09:06:30|159794.6|159704.6|159795.8|159705.8|159797|159707|159790.3|159700.3|31
1652864800000|2022-05-18 09:06:40|159795|159705|159791.5|159701.5|159798|159708|159790.6|159700.6|25
1652864810000|2022-05-18 09:06:50|159792.4|159702.4|159805.1|159715.1|159805.1|159715.1|159792.4|159702.4|36
1652864820000|2022-05-18 09:07:00|159801.3|159711.3|159829|159739|159830|159740|159798.6|159708.6|34
1652864830000|2022-05-18 09:07:10|159826.7|159736.7|159822.3|159732.3|159827.6|159737.6|159818.1|159728.1|35
1652864840000|2022-05-18 09:07:20|159821.9|159731.9|159824.8|159734.8|159824.8|159734.8|159814.4|159724.4|30
1652864850000|2022-05-18 09:07:30|159821.9|159731.9|159822.1|159732.1|159825.3|159735.3|159820.1|159730.1|28
1652864860000|2022-05-18 09:07:40|159822.9|159732.9|159823|159733|159824|159734|159818.7|159728.7|19
1652864870000|2022-05-18 09:07:50|159822.5|159732.5|159819.7|159729.7|159823.4|159733.4|159816.3|159726.3|19
1652864880000|2022-05-18 09:08:00|159820.1|159730.1|159816.6|159726.6|159820.1|159730.1|159811.2|159721.2|20
1652864890000|2022-05-18 09:08:10|159814.9|159724.9|159808.1|159718.1|159814.9|159724.9|159800.5|159710.5|17
1652864900000|2022-05-18 09:08:20|159806.1|159716.1|159810.2|159720.2|159812.2|159722.2|159806.1|159716.1|27
1652864910000|2022-05-18 09:08:30|159810.3|159720.3|159789|159699|159810.7|159720.7|159788.4|159698.4|21
1652864920000|2022-05-18 09:08:40|159787.6|159697.6|159793.6|159703.6|159796.6|159706.6|159787.6|159697.6|27
1652864930000|2022-05-18 09:08:50|159791.4|159701.4|159801.2|159711.2|159807.9|159717.9|159791.4|159701.4|30
1652864940000|2022-05-18 09:09:00|159795.5|159705.5|159802.5|159712.5|159808.8|159718.8|159795.5|159705.5|23
1652864950000|2022-05-18 09:09:10|159803.9|159713.9|159799.7|159709.7|159805.9|159715.9|159797.8|159707.8|20
1652864960000|2022-05-18 09:09:20|159798.7|159708.7|159795|159705|159798.7|159708.7|159789.9|159699.9|24
1652864970000|2022-05-18 09:09:30|159794.5|159704.5|159798.8|159708.8|159798.8|159708.8|159794.3|159704.3|13
1652864980000|2022-05-18 09:09:40|159799.5|159709.5|159802.3|159712.3|159806.2|159716.2|159799.2|159709.2|28
1652864990000|2022-05-18 09:09:50|159802.7|159712.7|159803.6|159713.6|159804.7|159714.7|159801.7|159711.7|24
1652865000000|2022-05-18 09:10:00|159803.3|159713.3|159803.7|159713.7|159806.8|159716.8|159802.8|159712.8|14
1652865010000|2022-05-18 09:10:10|159805.6|159715.6|159805.7|159715.7|159807.1|159717.1|159805.4|159715.4|14
1652865020000|2022-05-18 09:10:20|159805.5|159715.5|159795.5|159705.5|159805.5|159715.5|159790.1|159700.1|22
1652865030000|2022-05-18 09:10:30|159795.1|159705.1|159799.1|159709.1|159803.4|159713.4|159794.3|159704.3|29
1652865040000|2022-05-18 09:10:40|159791.7|159701.7|159799.4|159709.4|159803.4|159713.4|159791.4|159701.4|31
1652865050000|2022-05-18 09:10:50|159798.9|159708.9|159801.5|159711.5|159804.6|159714.6|159795.8|159705.8|27
1652865060000|2022-05-18 09:11:00|159800.8|159710.8|159797.4|159707.4|159805.5|159715.5|159792.8|159702.8|27
1652865070000|2022-05-18 09:11:10|159798.3|159708.3|159806.9|159716.9|159807.1|159717.1|159789.9|159699.9|25
1652865080000|2022-05-18 09:11:20|159806.8|159716.8|159804.9|159714.9|159806.8|159716.8|159804.9|159714.9|15
1652865090000|2022-05-18 09:11:30|159803.7|159713.7|159805.1|159715.1|159806|159716|159803.6|159713.6|14
1652865100000|2022-05-18 09:11:40|159805.2|159715.2|159806.8|159716.8|159807.2|159717.2|159805.2|159715.2|7
1652865110000|2022-05-18 09:11:50|159806.9|159716.9|159805.3|159715.3|159806.9|159716.9|159800.4|159710.4|24
1652865120000|2022-05-18 09:12:00|159805.4|159715.4|159804.3|159714.3|159805.4|159715.4|159800.3|159710.3|26
1652865130000|2022-05-18 09:12:10|159804.5|159714.5|159809.5|159719.5|159810.5|159720.5|159804.3|159714.3|16
1652865140000|2022-05-18 09:12:20|159809.4|159719.4|159802.2|159712.2|159809.4|159719.4|159799.1|159709.1|27
1652865150000|2022-05-18 09:12:30|159801.2|159711.2|159800.8|159710.8|159806.5|159716.5|159796.3|159706.3|25
1652865160000|2022-05-18 09:12:40|159800|159710|159766|159676|159800|159710|159761.6|159671.6|28
1652865170000|2022-05-18 09:12:50|159765|159675|159756.3|159666.3|159765|159675|159746.4|159656.4|36
1652865180000|2022-05-18 09:13:00|159756.7|159666.7|159757.4|159667.4|159759.2|159669.2|159751.3|159661.3|32
1652865190000|2022-05-18 09:13:10|159757|159667|159766.6|159676.6|159770.1|159680.1|159755.5|159665.5|37
1652865200000|2022-05-18 09:13:20|159766.7|159676.7|159771|159681|159772.8|159682.8|159763.9|159673.9|24
1652865210000|2022-05-18 09:13:30|159771.3|159681.3|159768.6|159678.6|159771.3|159681.3|159767.8|159677.8|20
1652865220000|2022-05-18 09:13:40|159769.1|159679.1|159748.5|159658.5|159770.3|159680.3|159743.2|159653.2|36
1652865230000|2022-05-18 09:13:50|159748.2|159658.2|159668.4|159578.4|159748.2|159658.2|159645.7|159555.7|32
1652865240000|2022-05-18 09:14:00|159666.7|159576.7|159657.8|159567.8|159667.8|159577.8|159649.9|159559.9|30
1652865250000|2022-05-18 09:14:10|159661.1|159571.1|159667.4|159577.4|159695.1|159605.1|159654.1|159564.1|31
1652865260000|2022-05-18 09:14:20|159665.4|159575.4|159696|159566|159696|159584.2|159665.4|159563.9|33
1652865270000|2022-05-18 09:14:30|159697|159567|159690.7|159560.7|159697|159567|159690.5|159560.5|28
1652865280000|2022-05-18 09:14:40|159689.9|159559.9|159648.3|159558.3|159689.9|159564.5|159644.7|159554.7|28
1652865290000|2022-05-18 09:14:50|159649.9|159559.9|159654.5|159564.5|159656.4|159566.4|159648.9|159558.9|21
1652865300000|2022-05-18 09:15:00|159655.5|159565.5|159653.1|159563.1|159658.8|159568.8|159651.5|159561.5|26
1652865310000|2022-05-18 09:15:10|159653.8|159563.8|159770.2|159680.2|159774.5|159684.5|159653.7|159563.7|35
1652865320000|2022-05-18 09:15:20|159764|159674|159752.2|159662.2|159769.9|159679.9|159749.5|159659.5|33
1652865330000|2022-05-18 09:15:30|159750.8|159660.8|159751.8|159661.8|159754.3|159664.3|159750.3|159660.3|25
1652865340000|2022-05-18 09:15:40|159752.5|159662.5|159755.5|159665.5|159756.7|159666.7|159751.3|159661.3|30
1652865350000|2022-05-18 09:15:50|159755.8|159665.8|159757.3|159667.3|159757.3|159667.3|159755.8|159665.8|10
1652865360000|2022-05-18 09:16:00|159757.9|159667.9|159688.1|159598.1|159758|159668|159682|159592|30
1652865370000|2022-05-18 09:16:10|159688.3|159598.3|159689.1|159599.1|159692.8|159602.8|159683.8|159593.8|27
1652865380000|2022-05-18 09:16:20|159690.7|159600.7|159687.8|159597.8|159691.5|159601.5|159687|159597|23
1652865390000|2022-05-18 09:16:30|159687.7|159597.7|159731.6|159601.6|159737.9|159634.2|159687.6|159597.6|32
1652865400000|2022-05-18 09:16:40|159731|159601|159698.7|159608.7|159731|159619.9|159694.8|159595.5|34
1652865410000|2022-05-18 09:16:50|159699.1|159609.1|159702.5|159612.5|159715.7|159625.7|159699.1|159609.1|21
1652865420000|2022-05-18 09:17:00|159703.9|159613.9|159699.4|159609.4|159731.3|159624|159699.4|159601.3|27
1652865430000|2022-05-18 09:17:10|159703.1|159613.1|159706.8|159616.8|159710|159620|159702.8|159612.8|24
1652865440000|2022-05-18 09:17:20|159706|159616|159707.4|159617.4|159708.8|159618.8|159704.2|159614.2|23
1652865450000|2022-05-18 09:17:30|159706.4|159616.4|159708.5|159618.5|159717.3|159627.3|159706.4|159616.4|24
1652865460000|2022-05-18 09:17:40|159729.6|159599.6|159710.7|159620.7|159729.6|159623.1|159699.4|159599.6|25
1652865470000|2022-05-18 09:17:50|159712.1|159622.1|159712|159622|159713.7|159623.7|159711.2|159621.2|22
1652865480000|2022-05-18 09:18:00|159712.2|159622.2|159707.9|159617.9|159712.2|159622.2|159703.8|159613.8|18
1652865490000|2022-05-18 09:18:10|159708.5|159618.5|159709.9|159619.9|159712.9|159622.9|159706.7|159616.7|17
1652865500000|2022-05-18 09:18:20|159710|159620|159726.4|159636.4|159737.3|159647.3|159705|159615|35
1652865510000|2022-05-18 09:18:30|159726.5|159636.5|159742|159652|159742.6|159652.6|159723.3|159633.3|28
1652865520000|2022-05-18 09:18:40|159740.6|159650.6|159730.8|159640.8|159742.2|159652.2|159730.8|159640.8|18
1652865530000|2022-05-18 09:18:50|159730.5|159640.5|159734.2|159644.2|159734.7|159644.7|159729.7|159639.7|18
1652865540000|2022-05-18 09:19:00|159736.4|159646.4|159731.2|159641.2|159738.3|159648.3|159723.5|159633.5|31
1652865550000|2022-05-18 09:19:10|159730.7|159640.7|159729.5|159639.5|159733.4|159643.4|159728.9|159638.9|22
1652865560000|2022-05-18 09:19:20|159729.6|159639.6|159733|159643|159733|159643|159728.5|159638.5|21
1652865570000|2022-05-18 09:19:30|159732|159642|159731|159641|159737|159647|159730.3|159640.3|19
1652865580000|2022-05-18 09:19:40|159730.8|159640.8|159734.6|159644.6|159738.8|159648.8|159730.8|159640.8|29
1652865590000|2022-05-18 09:19:50|159733.9|159643.9|159735.8|159645.8|159738.7|159648.7|159733.7|159643.7|20
1652865600000|2022-05-18 09:20:00|159736.2|159646.2|159692.9|159602.9|159736.2|159646.2|159687|159597|34
1652865610000|2022-05-18 09:20:10|159692.3|159602.3|159702.1|159612.1|159708.5|159618.5|159689|159599|28
1652865620000|2022-05-18 09:20:20|159702.2|159612.2|159700.2|159610.2|159702.4|159612.4|159696.3|159606.3|18
1652865630000|2022-05-18 09:20:30|159700.5|159610.5|159685|159595|159701.3|159611.3|159681.3|159591.3|31
1652865640000|2022-05-18 09:20:40|159685.5|159595.5|159661.1|159571.1|159686.5|159596.5|159660.2|159570.2|33
1652865650000|2022-05-18 09:20:50|159661.2|159571.2|159658.5|159568.5|159661.9|159571.9|159650.4|159560.4|27
1652865660000|2022-05-18 09:21:00|159657.5|159567.5|159671.1|159581.1|159671.1|159581.1|159651.8|159561.8|31
1652865670000|2022-05-18 09:21:10|159670.6|159580.6|159670.6|159580.6|159670.7|159580.7|159668.7|159578.7|19
1652865680000|2022-05-18 09:21:20|159670|159580|159665.8|159575.8|159670.4|159580.4|159665.8|159575.8|13
1652865690000|2022-05-18 09:21:30|159666.1|159576.1|159665.6|159575.6|159666.7|159576.7|159664.1|159574.1|14
1652865700000|2022-05-18 09:21:40|159666|159576|159655.2|159565.2|159666|159576|159654.1|159564.1|23
1652865710000|2022-05-18 09:21:50|159654.7|159564.7|159658.2|159568.2|159662.7|159572.7|159654.7|159564.7|33
1652865720000|2022-05-18 09:22:00|159655.6|159565.6|159653.7|159563.7|159657.2|159567.2|159650.7|159560.7|32
1652865730000|2022-05-18 09:22:10|159654.5|159564.5|159655.8|159565.8|159657.9|159567.9|159652.5|159562.5|28
1652865740000|2022-05-18 09:22:20|159653.6|159563.6|159652.3|159562.3|159656|159566|159646.7|159556.7|24
1652865750000|2022-05-18 09:22:30|159653.5|159563.5|159708.6|159618.6|159713.5|159623.5|159653.5|159563.5|33
1652865760000|2022-05-18 09:22:40|159708.1|159618.1|159705.5|159615.5|159718.2|159628.2|159705.3|159615.3|28
1652865770000|2022-05-18 09:22:50|159705.2|159615.2|159711.1|159621.1|159711.5|159621.5|159704.7|159614.7|15
1652865780000|2022-05-18 09:23:00|159710.7|159620.7|159708.4|159618.4|159710.9|159620.9|159707.9|159617.9|12
1652865790000|2022-05-18 09:23:10|159709.3|159619.3|159710.9|159620.9|159711.4|159621.4|159708.5|159618.5|14
1652865800000|2022-05-18 09:23:20|159710.5|159620.5|159707.5|159617.5|159710.5|159620.5|159701.5|159611.5|27
1652865810000|2022-05-18 09:23:30|159707.4|159617.4|159702.9|159612.9|159707.4|159617.4|159697.6|159607.6|25
1652865820000|2022-05-18 09:23:40|159702.7|159612.7|159682.9|159592.9|159702.7|159612.7|159677.8|159587.8|33
1652865830000|2022-05-18 09:23:50|159682.5|159592.5|159685.9|159595.9|159686.3|159596.3|159682.5|159592.5|16
1652865840000|2022-05-18 09:24:00|159685.5|159595.5|159685.6|159595.6|159686.7|159596.7|159685|159595|16
1652865850000|2022-05-18 09:24:10|159686.1|159596.1|159684.5|159594.5|159686.6|159596.6|159684.2|159594.2|15
1652865860000|2022-05-18 09:24:20|159684.7|159594.7|159670.1|159580.1|159684.7|159594.7|159667.9|159577.9|22
1652865870000|2022-05-18 09:24:30|159669.4|159579.4|159671.4|159581.4|159671.4|159581.4|159669.2|159579.2|14
1652865880000|2022-05-18 09:24:40|159671.3|159581.3|159672.1|159582.1|159672.1|159582.1|159668.9|159578.9|13
1652865890000|2022-05-18 09:24:50|159672|159582|159671.3|159581.3|159672.1|159582.1|159671.3|159581.3|9
1652865900000|2022-05-18 09:25:00|159671.2|159581.2|159671.3|159581.3|159672.3|159582.3|159668.8|159578.8|15
1652865910000|2022-05-18 09:25:10|159671.4|159581.4|159734.5|159644.5|159734.5|159644.5|159671.4|159581.4|17
1652865920000|2022-05-18 09:25:20|159736.5|159646.5|159741|159651|159742.2|159652.2|159735.6|159645.6|30
1652865930000|2022-05-18 09:25:30|159741.6|159651.6|159734.2|159644.2|159741.6|159651.6|159732.8|159642.8|28
1652865940000|2022-05-18 09:25:40|159735.3|159645.3|159727.9|159637.9|159735.8|159645.8|159726.8|159636.8|27
1652865950000|2022-05-18 09:25:50|159729|159639|159730.5|159640.5|159731.3|159641.3|159728.5|159638.5|17
1652865960000|2022-05-18 09:26:00|159728.8|159638.8|159727.5|159637.5|159729.5|159639.5|159727.1|159637.1|14
1652865970000|2022-05-18 09:26:10|159727.8|159637.8|159682.4|159592.4|159727.8|159637.8|159682.4|159592.4|31
1652865980000|2022-05-18 09:26:20|159682.3|159592.3|159699.1|159609.1|159699.1|159609.1|159678.3|159588.3|22
1652865990000|2022-05-18 09:26:30|159698.4|159608.4|159698.9|159608.9|159700.2|159610.2|159697.8|159607.8|20
1652866000000|2022-05-18 09:26:40|159698.6|159608.6|159695.5|159605.5|159700.9|159610.9|159695.4|159605.4|19
1652866010000|2022-05-18 09:26:50|159695.3|159605.3|159742|159652|159742|159652|159695.3|159605.3|17
1652866020000|2022-05-18 09:27:00|159738.4|159648.4|159745.6|159655.6|159749.2|159659.2|159735.8|159645.8|24
1652866030000|2022-05-18 09:27:10|159751.6|159661.6|159734.8|159644.8|159751.6|159661.6|159731.8|159641.8|30
1652866040000|2022-05-18 09:27:20|159735.1|159645.1|159728|159638|159735.1|159645.1|159727.3|159637.3|21
1652866050000|2022-05-18 09:27:30|159728.1|159638.1|159717|159627|159730.9|159640.9|159706.3|159616.3|26
1652866060000|2022-05-18 09:27:40|159713.3|159623.3|159716.4|159626.4|159717.5|159627.5|159713.3|159623.3|16
1652866070000|2022-05-18 09:27:50|159716.5|159626.5|159723.5|159633.5|159737.2|159647.2|159716.5|159626.5|23
1652866080000|2022-05-18 09:28:00|159724.4|159634.4|159727.3|159637.3|159729.6|159639.6|159721.6|159631.6|21
1652866090000|2022-05-18 09:28:10|159726.3|159636.3|159722.6|159632.6|159726.3|159636.3|159714.7|159624.7|22
1652866100000|2022-05-18 09:28:20|159723.4|159633.4|159741|159651|159743.2|159653.2|159723.4|159633.4|27
1652866110000|2022-05-18 09:28:30|159741.5|159651.5|159739.9|159649.9|159741.5|159651.5|159738.7|159648.7|17
1652866120000|2022-05-18 09:28:40|159739.8|159649.8|159740.6|159650.6|159741.2|159651.2|159739.1|159649.1|22
1652866130000|2022-05-18 09:28:50|159740.8|159650.8|159744.2|159654.2|159744.3|159654.3|159739.9|159649.9|23
1652866140000|2022-05-18 09:29:00|159743.1|159653.1|159780.9|159690.9|159782.1|159692.1|159743.1|159653.1|25
1652866150000|2022-05-18 09:29:10|159781.2|159691.2|159761.4|159671.4|159783.9|159693.9|159757.7|159667.7|26
1652866160000|2022-05-18 09:29:20|159765.2|159675.2|159766.1|159676.1|159770.8|159680.8|159764.9|159674.9|16
1652866170000|2022-05-18 09:29:30|159766.7|159676.7|159778.2|159688.2|159788.9|159698.9|159766.7|159676.7|23
1652866180000|2022-05-18 09:29:40|159778|159688|159773.1|159683.1|159780.7|159690.7|159768.2|159678.2|30
1652866190000|2022-05-18 09:29:50|159772.9|159682.9|159780.1|159690.1|159781.8|159691.8|159770.4|159680.4|34
1652866200000|2022-05-18 09:30:00|159772.4|159682.4|159798.7|159708.7|159801.4|159711.4|159768|159678|33
1652866210000|2022-05-18 09:30:10|159798.8|159708.8|159794.5|159704.5|159801.6|159711.6|159788.8|159698.8|23
1652866220000|2022-05-18 09:30:20|159793.6|159703.6|159781.8|159691.8|159795|159705|159778.2|159688.2|34
1652866230000|2022-05-18 09:30:30|159780.4|159690.4|159792.5|159702.5|159793.4|159703.4|159779|159689|31
1652866240000|2022-05-18 09:30:40|159793|159703|159781.1|159691.1|159797.5|159707.5|159778.3|159688.3|38
1652866250000|2022-05-18 09:30:50|159780.6|159690.6|159785.6|159695.6|159787.3|159697.3|159779.8|159689.8|35
1652866260000|2022-05-18 09:31:00|159786|159696|159787.3|159697.3|159789.9|159699.9|159786|159696|31
1652866270000|2022-05-18 09:31:10|159787.4|159697.4|159789.3|159699.3|159798.1|159708.1|159786.6|159696.6|30
1652866280000|2022-05-18 09:31:20|159790|159700|159784.4|159694.4|159790.6|159700.6|159783.1|159693.1|30
1652866290000|2022-05-18 09:31:30|159783.3|159693.3|159785.9|159695.9|159785.9|159695.9|159783.3|159693.3|20
1652866300000|2022-05-18 09:31:40|159785.8|159695.8|159784.4|159694.4|159786.2|159696.2|159784.1|159694.1|13
1652866310000|2022-05-18 09:31:50|159784.7|159694.7|159743.6|159653.6|159784.8|159694.8|159738.8|159648.8|27
1652866320000|2022-05-18 09:32:00|159742.8|159652.8|159737.9|159647.9|159744.3|159654.3|159730.9|159640.9|29
1652866330000|2022-05-18 09:32:10|159735.1|159645.1|159741.7|159651.7|159743.5|159653.5|159727.4|159637.4|23
1652866340000|2022-05-18 09:32:20|159739.9|159649.9|159734|159644|159742.2|159652.2|159731.3|159641.3|17
1652866350000|2022-05-18 09:32:30|159730|159640|159735.2|159645.2|159735.5|159645.5|159730|159640|12
1652866360000|2022-05-18 09:32:40|159725.2|159635.2|159730.6|159640.6|159730.6|159640.6|159725.2|159635.2|19
1652866370000|2022-05-18 09:32:50|159730.8|159640.8|159726.5|159636.5|159731.6|159641.6|159726.5|159636.5|27
1652866380000|2022-05-18 09:33:00|159725.9|159635.9|159725|159635|159738.9|159648.9|159720.9|159630.9|31
1652866390000|2022-05-18 09:33:10|159724.9|159634.9|159727|159637|159729.2|159639.2|159722.4|159632.4|27
1652866400000|2022-05-18 09:33:20|159728.6|159638.6|159596|159506|159728.9|159638.9|159593|159503|32
1652866410000|2022-05-18 09:33:30|159598.6|159508.6|159593.9|159503.9|159598.6|159508.6|159592.7|159502.7|33
1652866420000|2022-05-18 09:33:40|159593.3|159503.3|159592.1|159502.1|159600.4|159510.4|159587.2|159497.2|20
1652866430000|2022-05-18 09:33:50|159619.8|159489.8|159588.4|159498.4|159619.8|159501|159586.7|159476.5|28
1652866440000|2022-05-18 09:34:00|159590.7|159500.7|159590.8|159500.8|159593.9|159503.9|159587.2|159497.2|16
1652866450000|2022-05-18 09:34:10|159617.4|159487.4|159611|159481|159618|159488|159609.7|159479.7|23
1652866460000|2022-05-18 09:34:20|159610.5|159480.5|159611.1|159521.1|159615.2|159521.1|159598.7|159480.5|25
1652866470000|2022-05-18 09:34:30|159611.2|159521.2|159627.1|159537.1|159637.5|159547.5|159609.2|159519.2|38
1652866480000|2022-05-18 09:34:40|159627.2|159537.2|159620.9|159530.9|159627.2|159537.2|159619.1|159529.1|24
1652866490000|2022-05-18 09:34:50|159619.5|159529.5|159610.4|159520.4|159622.4|159532.4|159601.4|159511.4|33
1652866500000|2022-05-18 09:35:00|159604.7|159514.7|159595.2|159505.2|159604.7|159514.7|159592.9|159502.9|23
1652866510000|2022-05-18 09:35:10|159594.8|159504.8|159597.1|159507.1|159600.3|159510.3|159592.8|159502.8|22
1652866520000|2022-05-18 09:35:20|159597.2|159507.2|159542.7|159452.7|159599|159509|159536.5|159446.5|32
1652866530000|2022-05-18 09:35:30|159539|159449|159535.6|159445.6|159543.6|159453.6|159528.5|159438.5|38
1652866540000|2022-05-18 09:35:40|159532.3|159442.3|159532.7|159442.7|159537|159447|159532.3|159442.3|30
1652866550000|2022-05-18 09:35:50|159532.3|159442.3|159532|159442|159535.4|159445.4|159532|159442|25
1652866560000|2022-05-18 09:36:00|159531.7|159441.7|159536.6|159446.6|159540.8|159450.8|159531.2|159441.2|27
1652866570000|2022-05-18 09:36:10|159538.4|159448.4|159531.3|159441.3|159538.4|159448.4|159528.6|159438.6|26
1652866580000|2022-05-18 09:36:20|159532.3|159442.3|159527.5|159437.5|159532.3|159442.3|159526|159436|28
1652866590000|2022-05-18 09:36:30|159527.4|159437.4|159563.8|159473.8|159569.8|159479.8|159527.4|159437.4|31
1652866600000|2022-05-18 09:36:40|159564|159474|159566.2|159476.2|159574.7|159484.7|159562.4|159472.4|27
1652866610000|2022-05-18 09:36:50|159567.1|159477.1|159530|159440|159569.9|159479.9|159530|159440|33
1652866620000|2022-05-18 09:37:00|159531.7|159441.7|159565.5|159475.5|159565.5|159475.5|159527.4|159437.4|34
1652866630000|2022-05-18 09:37:10|159564.6|159474.6|159515.3|159425.3|159565.2|159475.2|159513.6|159423.6|32
1652866640000|2022-05-18 09:37:20|159515.9|159425.9|159459.4|159369.4|159515.9|159425.9|159459.4|159369.4|35
1652866650000|2022-05-18 09:37:30|159464.1|159374.1|159477.1|159387.1|159485.5|159395.5|159464.1|159374.1|34
1652866660000|2022-05-18 09:37:40|159477.9|159387.9|159456.3|159366.3|159478|159388|159449.8|159359.8|32
1652866670000|2022-05-18 09:37:50|159456.5|159366.5|159457.4|159367.4|159462.3|159372.3|159454.5|159364.5|16
1652866680000|2022-05-18 09:38:00|159457.8|159367.8|159441.6|159351.6|159457.8|159367.8|159433.6|159343.6|25
1652866690000|2022-05-18 09:38:10|159441|159351|159437.7|159347.7|159441.5|159351.5|159436.7|159346.7|28
1652866700000|2022-05-18 09:38:20|159437.4|159347.4|159441.9|159351.9|159442.4|159352.4|159437.4|159347.4|26
1652866710000|2022-05-18 09:38:30|159442.1|159352.1|159443.6|159353.6|159444.2|159354.2|159440.8|159350.8|16
1652866720000|2022-05-18 09:38:40|159441.8|159351.8|159442.1|159352.1|159444.7|159354.7|159438.8|159348.8|26
1652866730000|2022-05-18 09:38:50|159442.2|159352.2|159480.7|159390.7|159480.7|159390.7|159441.2|159351.2|23
1652866740000|2022-05-18 09:39:00|159480.6|159390.6|159478.7|159388.7|159481|159391|159478.7|159388.7|18
1652866750000|2022-05-18 09:39:10|159477.8|159387.8|159463.7|159373.7|159479.9|159389.9|159462.8|159372.8|25
1652866760000|2022-05-18 09:39:20|159463.4|159373.4|159449.4|159359.4|159470.5|159380.5|159448.3|159358.3|20
1652866770000|2022-05-18 09:39:30|159449.6|159359.6|159450.9|159360.9|159452|159362|159447.3|159357.3|24
1652866780000|2022-05-18 09:39:40|159451|159361|159448.7|159358.7|159452.8|159362.8|159446.1|159356.1|23
1652866790000|2022-05-18 09:39:50|159448.4|159358.4|159457.7|159367.7|159458.6|159368.6|159448.4|159358.4|24
1652866800000|2022-05-18 09:40:00|159458|159368|159458.4|159368.4|159459.5|159369.5|159455.3|159365.3|14
1652866810000|2022-05-18 09:40:10|159455.9|159365.9|159457.3|159367.3|159457.6|159367.6|159454.7|159364.7|19
1652866820000|2022-05-18 09:40:20|159458.3|159368.3|159457.2|159367.2|159458.5|159368.5|159456.9|159366.9|11
1652866830000|2022-05-18 09:40:30|159457.3|159367.3|159454.8|159364.8|159458.1|159368.1|159454.5|159364.5|12
1652866840000|2022-05-18 09:40:40|159453.6|159363.6|159436.7|159346.7|159453.6|159363.6|159433.2|159343.2|20
1652866850000|2022-05-18 09:40:50|159436.9|159346.9|159440.3|159350.3|159440.8|159350.8|159434.2|159344.2|22
1652866860000|2022-05-18 09:41:00|159440.9|159350.9|159440|159350|159441.9|159351.9|159439.2|159349.2|14
1652866870000|2022-05-18 09:41:10|159441.7|159351.7|159437.4|159347.4|159441.7|159351.7|159435.4|159345.4|18
1652866880000|2022-05-18 09:41:20|159437.2|159347.2|159436.5|159346.5|159437.4|159347.4|159432.6|159342.6|24
1652866890000|2022-05-18 09:41:30|159436.9|159346.9|159438.7|159348.7|159438.7|159348.7|159435.4|159345.4|16
1652866900000|2022-05-18 09:41:40|159438.2|159348.2|159437.1|159347.1|159438.7|159348.7|159436|159346|20
1652866910000|2022-05-18 09:41:50|159441.6|159351.6|159439.1|159349.1|159441.6|159351.6|159430.5|159340.5|24
1652866920000|2022-05-18 09:42:00|159437.5|159347.5|159435.1|159345.1|159437.9|159347.9|159429.7|159339.7|30
1652866930000|2022-05-18 09:42:10|159434.6|159344.6|159373|159283|159435.2|159345.2|159373|159283|25
1652866940000|2022-05-18 09:42:20|159370.9|159280.9|159377.9|159287.9|159378.6|159288.6|159368.6|159278.6|27
1652866950000|2022-05-18 09:42:30|159377.2|159287.2|159372.1|159282.1|159379.7|159289.7|159372.1|159282.1|28
1652866960000|2022-05-18 09:42:40|159372|159282|159375.6|159285.6|159378.6|159288.6|159372|159282|29
1652866970000|2022-05-18 09:42:50|159377|159287|159375.9|159285.9|159385.1|159295.1|159374.9|159284.9|27
1652866980000|2022-05-18 09:43:00|159376.5|159286.5|159378.5|159288.5|159379.2|159289.2|159370.7|159280.7|34
1652866990000|2022-05-18 09:43:10|159378.4|159288.4|159379.4|159289.4|159388.1|159298.1|159373.9|159283.9|30
1652867000000|2022-05-18 09:43:20|159380|159290|159381.9|159291.9|159381.9|159291.9|159374.5|159284.5|27
1652867010000|2022-05-18 09:43:30|159382.2|159292.2|159382.6|159292.6|159384.8|159294.8|159376.8|159286.8|30
1652867020000|2022-05-18 09:43:40|159382.8|159292.8|159382.6|159292.6|159384|159294|159376.2|159286.2|26
1652867030000|2022-05-18 09:43:50|159382.5|159292.5|159378.1|159288.1|159383.4|159293.4|159375.3|159285.3|20
1652867040000|2022-05-18 09:44:00|159376.7|159286.7|159381.8|159291.8|159381.8|159291.8|159376.4|159286.4|24
1652867050000|2022-05-18 09:44:10|159382.1|159292.1|159382.4|159292.4|159385.8|159295.8|159373.6|159283.6|30
1652867060000|2022-05-18 09:44:20|159384.5|159294.5|159384.1|159294.1|159384.7|159294.7|159382.6|159292.6|23
1652867070000|2022-05-18 09:44:30|159384.5|159294.5|159384.5|159294.5|159385|159295|159384.2|159294.2|8
1652867080000|2022-05-18 09:44:40|159383.2|159293.2|159382.5|159292.5|159383.5|159293.5|159381.3|159291.3|13
1652867090000|2022-05-18 09:44:50|159382.7|159292.7|159391.1|159301.1|159394.1|159304.1|159382.5|159292.5|26
1652867100000|2022-05-18 09:45:00|159390.7|159300.7|159385.8|159295.8|159390.7|159300.7|159381.6|159291.6|32
1652867110000|2022-05-18 09:45:10|159385.7|159295.7|159384.2|159294.2|159386.7|159296.7|159382.3|159292.3|24
1652867120000|2022-05-18 09:45:20|159384.1|159294.1|159380.5|159290.5|159385.5|159295.5|159374.1|159284.1|30
1652867130000|2022-05-18 09:45:30|159381|159291|159383.1|159293.1|159383.1|159293.1|159379.2|159289.2|25
1652867140000|2022-05-18 09:45:40|159383|159293|159380.8|159290.8|159384.1|159294.1|159380.6|159290.6|22
1652867150000|2022-05-18 09:45:50|159380.7|159290.7|159379|159289|159380.8|159290.8|159377.4|159287.4|26
1652867160000|2022-05-18 09:46:00|159379.7|159289.7|159371.8|159281.8|159382.9|159292.9|159368.3|159278.3|35
1652867170000|2022-05-18 09:46:10|159371.2|159281.2|159369.2|159279.2|159378.9|159288.9|159369.1|159279.1|31
1652867180000|2022-05-18 09:46:20|159369.3|159279.3|159317|159227|159373.9|159283.9|159315.6|159225.6|31
1652867190000|2022-05-18 09:46:30|159314.8|159224.8|159312.7|159222.7|159315.5|159225.5|159310.9|159220.9|31
1652867200000|2022-05-18 09:46:40|159312.9|159222.9|159319.4|159229.4|159326.3|159236.3|159311.1|159221.1|25
1652867210000|2022-05-18 09:46:50|159321|159231|159334.5|159244.5|159337.9|159247.9|159321|159231|35
1652867220000|2022-05-18 09:47:00|159334.3|159244.3|159336.3|159246.3|159336.3|159246.3|159331.4|159241.4|28
1652867230000|2022-05-18 09:47:10|159332.4|159242.4|159335.1|159245.1|159335.7|159245.7|159330.1|159240.1|20
1652867240000|2022-05-18 09:47:20|159334.8|159244.8|159331.5|159241.5|159335|159245|159331.4|159241.4|18
1652867250000|2022-05-18 09:47:30|159331.2|159241.2|159330.8|159240.8|159332.3|159242.3|159329.4|159239.4|19
1652867260000|2022-05-18 09:47:40|159330.6|159240.6|159334.2|159244.2|159335.3|159245.3|159329.9|159239.9|23
1652867270000|2022-05-18 09:47:50|159334.4|159244.4|159354.3|159264.3|159355.5|159265.5|159332.7|159242.7|28
1652867280000|2022-05-18 09:48:00|159354.4|159264.4|159363.9|159273.9|159365.3|159275.3|159352.9|159262.9|23
1652867290000|2022-05-18 09:48:10|159364.5|159274.5|159362.5|159272.5|159364.5|159274.5|159362.4|159272.4|19
1652867300000|2022-05-18 09:48:20|159363.4|159273.4|159363.3|159273.3|159363.5|159273.5|159362.4|159272.4|13
1652867310000|2022-05-18 09:48:30|159362.8|159272.8|159361.2|159271.2|159364.3|159274.3|159361.2|159271.2|21
1652867320000|2022-05-18 09:48:40|159364.1|159274.1|159362.4|159272.4|159366.2|159276.2|159361.8|159271.8|14
1652867330000|2022-05-18 09:48:50|159363.3|159273.3|159363.9|159273.9|159364.7|159274.7|159361.8|159271.8|26
1652867340000|2022-05-18 09:49:00|159365.1|159275.1|159365.3|159275.3|159365.7|159275.7|159361.5|159271.5|24
1652867350000|2022-05-18 09:49:10|159365|159275|159365.4|159275.4|159366.8|159276.8|159365|159275|24
1652867360000|2022-05-18 09:49:20|159366|159276|159363.9|159273.9|159366.7|159276.7|159363.3|159273.3|20
1652867370000|2022-05-18 09:49:30|159363.8|159273.8|159362|159272|159363.9|159273.9|159361|159271|25
1652867380000|2022-05-18 09:49:40|159361.7|159271.7|159354.7|159264.7|159362.2|159272.2|159354.7|159264.7|26
1652867390000|2022-05-18 09:49:50|159355.2|159265.2|159356.7|159266.7|159358.7|159268.7|159355.2|159265.2|30
1652867400000|2022-05-18 09:50:00|159356|159266|159351|159261|159357.6|159267.6|159346.7|159256.7|31
1652867410000|2022-05-18 09:50:10|159352.1|159262.1|159345.6|159255.6|159353|159263|159345.6|159255.6|32
1652867420000|2022-05-18 09:50:20|159346|159256|159338.8|159248.8|159347.2|159257.2|159337.6|159247.6|23
1652867430000|2022-05-18 09:50:30|159335.2|159245.2|159336.7|159246.7|159342.9|159252.9|159324.7|159234.7|32
1652867440000|2022-05-18 09:50:40|159334.1|159244.1|159336.1|159246.1|159344.6|159254.6|159324.2|159234.2|32
1652867450000|2022-05-18 09:50:50|159339.8|159249.8|159342.4|159252.4|159344.7|159254.7|159336|159246|24
1652867460000|2022-05-18 09:51:00|159342.3|159252.3|159343|159253|159347.5|159257.5|159341.7|159251.7|24
1652867470000|2022-05-18 09:51:10|159342.7|159252.7|159344.2|159254.2|159347.4|159257.4|159342.7|159252.7|21
1652867480000|2022-05-18 09:51:20|159344.3|159254.3|159341.7|159251.7|159344.5|159254.5|159339.5|159249.5|25
1652867490000|2022-05-18 09:51:30|159341|159251|159341.9|159251.9|159343.7|159253.7|159341|159251|25
1652867500000|2022-05-18 09:51:40|159341.8|159251.8|159337.8|159247.8|159341.8|159251.8|159337.8|159247.8|24
1652867510000|2022-05-18 09:51:50|159272|159182|159269.4|159179.4|159272|159182|159260.3|159170.3|31
1652867520000|2022-05-18 09:52:00|159269.8|159179.8|159269.5|159179.5|159270.5|159180.5|159269.4|159179.4|21
1652867530000|2022-05-18 09:52:10|159266.2|159176.2|159269.2|159179.2|159269.2|159179.2|159265.1|159175.1|20
1652867540000|2022-05-18 09:52:20|159269.5|159179.5|159269.4|159179.4|159270.5|159180.5|159265.9|159175.9|18
1652867550000|2022-05-18 09:52:30|159269.5|159179.5|159267.2|159177.2|159269.6|159179.6|159266.3|159176.3|24
1652867560000|2022-05-18 09:52:40|159267.8|159177.8|159265.8|159175.8|159268.5|159178.5|159260.5|159170.5|23
1652867570000|2022-05-18 09:52:50|159264.5|159174.5|159277.8|159187.8|159279.1|159189.1|159264.5|159174.5|26
1652867580000|2022-05-18 09:53:00|159277.1|159187.1|159278.3|159188.3|159281.4|159191.4|159275.8|159185.8|20
1652867590000|2022-05-18 09:53:10|159277.8|159187.8|159278.2|159188.2|159278.6|159188.6|159275.6|159185.6|23
1652867600000|2022-05-18 09:53:20|159277.9|159187.9|159278.6|159188.6|159279.1|159189.1|159277|159187|20
1652867610000|2022-05-18 09:53:30|159279.8|159189.8|159280.4|159190.4|159283.1|159193.1|159275.4|159185.4|24
1652867620000|2022-05-18 09:53:40|159279.2|159189.2|159285.1|159195.1|159286.2|159196.2|159279.2|159189.2|19
1652867630000|2022-05-18 09:53:50|159284.3|159194.3|159319.9|159229.9|159335.3|159245.3|159284.3|159194.3|30
1652867640000|2022-05-18 09:54:00|159322.2|159232.2|159358|159268|159358|159268|159321.1|159231.1|31
1652867650000|2022-05-18 09:54:10|159354.3|159264.3|159355.3|159265.3|159358.2|159268.2|159351|159261|32
1652867660000|2022-05-18 09:54:20|159355.4|159265.4|159351|159261|159356.3|159266.3|159341.7|159251.7|27
1652867670000|2022-05-18 09:54:30|159355.6|159265.6|159346|159256|159358|159268|159346|159256|23
1652867680000|2022-05-18 09:54:40|159347.2|159257.2|159349.8|159259.8|159351.6|159261.6|159345.9|159255.9|20
1652867690000|2022-05-18 09:54:50|159350.6|159260.6|159348.2|159258.2|159350.6|159260.6|159346.1|159256.1|22
1652867700000|2022-05-18 09:55:00|159348.7|159258.7|159352.7|159262.7|159352.7|159262.7|159347.1|159257.1|25
1652867710000|2022-05-18 09:55:10|159348.4|159258.4|159350.4|159260.4|159353.8|159263.8|159346.3|159256.3|24
1652867720000|2022-05-18 09:55:20|159352|159262|159349.2|159259.2|159354.5|159264.5|159349.2|159259.2|21
1652867730000|2022-05-18 09:55:30|159350.1|159260.1|159350.8|159260.8|159351.9|159261.9|159348.7|159258.7|18
1652867740000|2022-05-18 09:55:40|159350.1|159260.1|159348.5|159258.5|159351.7|159261.7|159347.4|159257.4|18
1652867750000|2022-05-18 09:55:50|159348.9|159258.9|159365.3|159275.3|159365.3|159275.3|159348.7|159258.7|23
1652867760000|2022-05-18 09:56:00|159361.3|159271.3|159359.6|159269.6|159361.4|159271.4|159357.7|159267.7|27
1652867770000|2022-05-18 09:56:10|159359.5|159269.5|159358.5|159268.5|159360.8|159270.8|159358.2|159268.2|21
1652867780000|2022-05-18 09:56:20|159357.7|159267.7|159362.7|159272.7|159362.7|159272.7|159357.3|159267.3|18
1652867790000|2022-05-18 09:56:30|159365.7|159275.7|159364.3|159274.3|159367.3|159277.3|159364.2|159274.2|18
1652867800000|2022-05-18 09:56:40|159365.2|159275.2|159366.3|159276.3|159367|159277|159363.9|159273.9|15
1652867810000|2022-05-18 09:56:50|159365.8|159275.8|159339.5|159249.5|159365.9|159275.9|159333.4|159243.4|30
1652867820000|2022-05-18 09:57:00|159340.3|159250.3|159350.6|159260.6|159355.8|159265.8|159339.3|159249.3|28
1652867830000|2022-05-18 09:57:10|159350.4|159260.4|159343.3|159253.3|159350.6|159260.6|159339.6|159249.6|32
1652867840000|2022-05-18 09:57:20|159344.1|159254.1|159342.9|159252.9|159345.7|159255.7|159342.3|159252.3|23
1652867850000|2022-05-18 09:57:30|159343.1|159253.1|159328.1|159238.1|159343.1|159253.1|159327.1|159237.1|36
1652867860000|2022-05-18 09:57:40|159328.2|159238.2|159339.7|159249.7|159340|159250|159327|159237|28
1652867870000|2022-05-18 09:57:50|159337.6|159247.6|159333.5|159243.5|159339.7|159249.7|159333.5|159243.5|23
1652867880000|2022-05-18 09:58:00|159333.6|159243.6|159336.8|159246.8|159337.2|159247.2|159333.6|159243.6|15
1652867890000|2022-05-18 09:58:10|159335.8|159245.8|159332.4|159242.4|159338.7|159248.7|159328.6|159238.6|19
1652867900000|2022-05-18 09:58:20|159331.7|159241.7|159333.2|159243.2|159335.9|159245.9|159330.8|159240.8|26
1652867910000|2022-05-18 09:58:30|159332.3|159242.3|159324.4|159234.4|159333.2|159243.2|159321.6|159231.6|27
1652867920000|2022-05-18 09:58:40|159325.2|159235.2|159324.7|159234.7|159326.8|159236.8|159324|159234|25
1652867930000|2022-05-18 09:58:50|159325.2|159235.2|159325.7|159235.7|159327.6|159237.6|159324.7|159234.7|24
1652867940000|2022-05-18 09:59:00|159325.9|159235.9|159323.3|159233.3|159327.1|159237.1|159323.2|159233.2|23
1652867950000|2022-05-18 09:59:10|159323.5|159233.5|159323.6|159233.6|159326.6|159236.6|159321.5|159231.5|31
1652867960000|2022-05-18 09:59:20|159323.9|159233.9|159327.8|159237.8|159331.9|159241.9|159323|159233|24
1652867970000|2022-05-18 09:59:30|159329.2|159239.2|159295.9|159205.9|159329.3|159239.3|159293.8|159203.8|31
1652867980000|2022-05-18 09:59:40|159294.7|159204.7|159290.3|159200.3|159302.2|159212.2|159290.3|159200.3|38
1652867990000|2022-05-18 09:59:50|159291.3|159201.3|159280.3|159190.3|159295.2|159205.2|159279.7|159189.7|27
1652868000000|2022-05-18 10:00:00|159280.6|159190.6|159288.1|159198.1|159288.3|159198.3|159279.9|159189.9|26
1652868010000|2022-05-18 10:00:10|159287.4|159197.4|159286.9|159196.9|159287.8|159197.8|159285.1|159195.1|19
1652868020000|2022-05-18 10:00:20|159287.1|159197.1|159280.6|159190.6|159287.1|159197.1|159280.2|159190.2|23
1652868030000|2022-05-18 10:00:30|159279.3|159189.3|159281.8|159191.8|159281.8|159191.8|159270.1|159180.1|30
1652868040000|2022-05-18 10:00:40|159282|159192|159283.3|159193.3|159283.5|159193.5|159277.2|159187.2|27
1652868050000|2022-05-18 10:00:50|159284.3|159194.3|159284.4|159194.4|159284.9|159194.9|159276.5|159186.5|23
1652868060000|2022-05-18 10:01:00|159282.6|159192.6|159295.9|159205.9|159297.4|159207.4|159281.8|159191.8|28
1652868070000|2022-05-18 10:01:10|159295.7|159205.7|159299.6|159209.6|159301.1|159211.1|159290.1|159200.1|21
1652868080000|2022-05-18 10:01:20|159300.9|159210.9|159300|159210|159301.6|159211.6|159299|159209|16
1652868090000|2022-05-18 10:01:30|159298.9|159208.9|159291.5|159201.5|159299|159209|159290.1|159200.1|24
1652868100000|2022-05-18 10:01:40|159291.3|159201.3|159292.5|159202.5|159292.5|159202.5|159289.1|159199.1|10
1652868110000|2022-05-18 10:01:50|159293.2|159203.2|159293.8|159203.8|159295.7|159205.7|159290.8|159200.8|21
1652868120000|2022-05-18 10:02:00|159295.7|159205.7|159291.5|159201.5|159295.7|159205.7|159290.8|159200.8|21
1652868130000|2022-05-18 10:02:10|159291.1|159201.1|159286.7|159196.7|159293.4|159203.4|159285.5|159195.5|19
1652868140000|2022-05-18 10:02:20|159290.1|159200.1|159289.5|159199.5|159297.9|159207.9|159287|159197|27
1652868150000|2022-05-18 10:02:30|159290.4|159200.4|159291.6|159201.6|159293.4|159203.4|159287|159197|24
1652868160000|2022-05-18 10:02:40|159287.4|159197.4|159294.9|159204.9|159299.8|159209.8|159287.4|159197.4|28
1652868170000|2022-05-18 10:02:50|159295.6|159205.6|159298|159208|159298|159208|159293.9|159203.9|13
1652868180000|2022-05-18 10:03:00|159296|159206|159294.7|159204.7|159297.8|159207.8|159294.7|159204.7|15
1652868190000|2022-05-18 10:03:10|159294.5|159204.5|159283.1|159193.1|159295.2|159205.2|159281.4|159191.4|28
1652868200000|2022-05-18 10:03:20|159283.3|159193.3|159279.2|159189.2|159284.7|159194.7|159279.2|159189.2|22
1652868210000|2022-05-18 10:03:30|159279.5|159189.5|159278.1|159188.1|159279.6|159189.6|159270.1|159180.1|21
1652868220000|2022-05-18 10:03:40|159278|159188|159279.4|159189.4|159281|159191|159275.7|159185.7|19
1652868230000|2022-05-18 10:03:50|159280.4|159190.4|159370.7|159280.7|159370.7|159280.7|159277.6|159187.6|29
1652868240000|2022-05-18 10:04:00|159364.2|159274.2|159349.3|159259.3|159384.6|159276.6|159347.8|159252.9|29
1652868250000|2022-05-18 10:04:10|159347.2|159257.2|159348.8|159258.8|159353.5|159263.5|159347.2|159257.2|20
1652868260000|2022-05-18 10:04:20|159353.5|159263.5|159353.5|159263.5|159357.2|159267.2|159352.3|159262.3|19
1652868270000|2022-05-18 10:04:30|159354.1|159264.1|159354.2|159264.2|159354.2|159264.2|159352.7|159262.7|10
1652868280000|2022-05-18 10:04:40|159354.8|159264.8|159352|159262|159354.8|159264.8|159349.3|159259.3|13
1652868290000|2022-05-18 10:04:50|159355.7|159265.7|159352|159262|159357.2|159267.2|159350.3|159260.3|14
1652868300000|2022-05-18 10:05:00|159352.5|159262.5|159352.1|159262.1|159355.2|159265.2|159350.7|159260.7|18
1652868310000|2022-05-18 10:05:10|159352.8|159262.8|159350.4|159260.4|159352.8|159262.8|159349|159259|9
1652868320000|2022-05-18 10:05:20|159350.2|159260.2|159351.9|159261.9|159352.9|159262.9|159350|159260|5
1652868330000|2022-05-18 10:05:30|159352.2|159262.2|159345.3|159255.3|159360.5|159270.5|159342.4|159252.4|17
1652868340000|2022-05-18 10:05:40|159346.8|159256.8|159351.7|159261.7|159352.2|159262.2|159346.8|159256.8|15
1652868350000|2022-05-18 10:05:50|159351.8|159261.8|159348.6|159258.6|159354.1|159264.1|159346.1|159256.1|26
1652868360000|2022-05-18 10:06:00|159346.3|159256.3|159193.7|159103.7|159346.3|159256.3|159190.1|159100.1|30
1652868370000|2022-05-18 10:06:10|159190.3|159100.3|159150.4|159060.4|159201|159101.9|159149|159051.6|37
1652868380000|2022-05-18 10:06:20|159153|159063|159183.3|159053.3|159183.3|159070.2|159152.3|159046|35
1652868390000|2022-05-18 10:06:30|159182.5|159052.5|159188.7|159058.7|159191.2|159077.3|159161|159044.1|32
1652868400000|2022-05-18 10:06:40|159186.5|159056.5|159179.5|159049.5|159187.1|159057.1|159177.7|159047.7|31
1652868410000|2022-05-18 10:06:50|159178.8|159048.8|159163.9|159033.9|159180.5|159058.2|159143|159029.2|27
1652868420000|2022-05-18 10:07:00|159160.6|159030.6|159145.7|159055.7|159171.4|159056.3|159142.3|159030.6|31
1652868430000|2022-05-18 10:07:10|159147.8|159057.8|159150.6|159060.6|159155.4|159065.4|159138.4|159048.4|35
1652868440000|2022-05-18 10:07:20|159149.8|159059.8|159142.8|159052.8|159151.7|159061.7|159142|159052|28
1652868450000|2022-05-18 10:07:30|159142.2|159052.2|159116.2|159026.2|159142.6|159052.6|159116.2|159026.2|30
1652868460000|2022-05-18 10:07:40|159116.8|159026.8|159113.8|159023.8|159131.7|159041.7|159112.7|159022.7|34
1652868470000|2022-05-18 10:07:50|159118.3|159028.3|159128.3|159038.3|159129.2|159039.2|159111.9|159021.9|32
1652868480000|2022-05-18 10:08:00|159128.4|159038.4|159125.2|159035.2|159130.2|159040.2|159122.9|159032.9|23
1652868490000|2022-05-18 10:08:10|159123.2|159033.2|159123.6|159033.6|159124.8|159034.8|159118.8|159028.8|20
1652868500000|2022-05-18 10:08:20|159123.4|159033.4|159124.5|159034.5|159130.4|159040.4|159122.9|159032.9|19
1652868510000|2022-05-18 10:08:30|159124.9|159034.9|159174.8|159084.8|159178.8|159088.8|159121.3|159031.3|27
1652868520000|2022-05-18 10:08:40|159172.4|159082.4|159169|159079|159175.7|159085.7|159167.6|159077.6|24
1652868530000|2022-05-18 10:08:50|159168.7|159078.7|159125.8|159035.8|159169.4|159079.4|159125.3|159035.3|26
1652868540000|2022-05-18 10:09:00|159126.6|159036.6|159121.8|159031.8|159126.6|159036.6|159121.4|159031.4|26
1652868550000|2022-05-18 10:09:10|159122.1|159032.1|159126.5|159036.5|159126.5|159036.5|159121.3|159031.3|16
1652868560000|2022-05-18 10:09:20|159128|159038|159121.6|159031.6|159130.5|159040.5|159121.3|159031.3|29
1652868570000|2022-05-18 10:09:30|159121.5|159031.5|159106.2|159016.2|159124.6|159034.6|159105.7|159015.7|21
1652868580000|2022-05-18 10:09:40|159106.3|159016.3|159102.5|159012.5|159111.6|159021.6|159098.1|159008.1|26
1652868590000|2022-05-18 10:09:50|159109.7|159019.7|159115.6|159025.6|159125.2|159035.2|159108.3|159018.3|22
1652868600000|2022-05-18 10:10:00|159115.7|159025.7|159116.9|159026.9|159118.5|159028.5|159115.7|159025.7|17
1652868610000|2022-05-18 10:10:10|159117|159027|159079.6|158989.6|159123.4|159033.4|159078.7|158988.7|27
1652868620000|2022-05-18 10:10:20|159078.7|158988.7|159053.8|158963.8|159082.9|158992.9|159050.8|158960.8|24
1652868630000|2022-05-18 10:10:30|159059.4|158969.4|159005.7|158915.7|159069.5|158979.5|159004.9|158914.9|37
1652868640000|2022-05-18 10:10:40|159001.6|158911.6|159069.3|158979.3|159071.6|158981.6|159001.6|158911.6|31
1652868650000|2022-05-18 10:10:50|159070.3|158980.3|159009|158919|159070.3|158980.3|159005.4|158915.4|23
1652868660000|2022-05-18 10:11:00|159010.1|158920.1|159006.1|158916.1|159011|158921|159004.2|158914.2|26
1652868670000|2022-05-18 10:11:10|159005.1|158915.1|158991.9|158901.9|159007|158917|158988.2|158898.2|29
1652868680000|2022-05-18 10:11:20|158992.8|158902.8|158989.2|158899.2|158995.9|158905.9|158986.8|158896.8|31
1652868690000|2022-05-18 10:11:30|158988.6|158898.6|158988.2|158898.2|158995.7|158905.7|158984.6|158894.6|32
1652868700000|2022-05-18 10:11:40|158986.1|158896.1|158901.3|158811.3|158987.1|158897.1|158900.7|158810.7|28
1652868710000|2022-05-18 10:11:50|158902.7|158812.7|158914|158824|158914|158824|158900.7|158810.7|30
1652868720000|2022-05-18 10:12:00|158913|158823|158921.6|158831.6|158922|158832|158903.3|158813.3|32
1652868730000|2022-05-18 10:12:10|158921|158831|158944.7|158854.7|158946.1|158856.1|158921|158831|30
1652868740000|2022-05-18 10:12:20|158944.9|158854.9|158940.3|158850.3|158945.6|158855.6|158940.3|158850.3|30
1652868750000|2022-05-18 10:12:30|158938.8|158848.8|158941.8|158851.8|158941.8|158851.8|158938.4|158848.4|28
1652868760000|2022-05-18 10:12:40|158941.7|158851.7|158905.9|158815.9|158942.6|158852.6|158903.8|158813.8|25
1652868770000|2022-05-18 10:12:50|158906|158816|158907.7|158817.7|158910.4|158820.4|158906|158816|14
1652868780000|2022-05-18 10:13:00|158908.2|158818.2|158918.6|158828.6|158923.2|158833.2|158908.2|158818.2|24
1652868790000|2022-05-18 10:13:10|158918.7|158828.7|158928.7|158838.7|158930.5|158840.5|158916.9|158826.9|17
1652868800000|2022-05-18 10:13:20|158939.6|158849.6|158997.4|158907.4|158997.4|158907.4|158939.6|158849.6|34
1652868810000|2022-05-18 10:13:30|158993.2|158903.2|158966.2|158876.2|158993.2|158903.2|158966.2|158876.2|30
1652868820000|2022-05-18 10:13:40|158976.5|158886.5|158981.8|158891.8|158982.9|158892.9|158973.7|158883.7|29
1652868830000|2022-05-18 10:13:50|158980.9|158890.9|158982.9|158892.9|158983.5|158893.5|158968.5|158878.5|27
1652868840000|2022-05-18 10:14:00|158982.8|158892.8|158977.4|158887.4|158985.6|158895.6|158977.4|158887.4|17
1652868850000|2022-05-18 10:14:10|158979.9|158889.9|158980.7|158890.7|158985.2|158895.2|158978.2|158888.2|19
1652868860000|2022-05-18 10:14:20|158984.4|158894.4|159011.4|158921.4|159013|158923|158978.6|158888.6|24
1652868870000|2022-05-18 10:14:30|159008.5|158918.5|159008.2|158918.2|159014.2|158924.2|159004.8|158914.8|24
1652868880000|2022-05-18 10:14:40|159008.5|158918.5|159009.8|158919.8|159010.8|158920.8|159007.5|158917.5|15
1652868890000|2022-05-18 10:14:50|159010.4|158920.4|159009.6|158919.6|159011.3|158921.3|159008.5|158918.5|14
1652868900000|2022-05-18 10:15:00|159008.9|158918.9|159011.9|158921.9|159012.6|158922.6|159008.1|158918.1|28
1652868910000|2022-05-18 10:15:10|159010.7|158920.7|159010.5|158920.5|159013.3|158923.3|159007.6|158917.6|23
1652868920000|2022-05-18 10:15:20|159011.2|158921.2|159019.7|158929.7|159026.8|158936.8|159010.1|158920.1|29
1652868930000|2022-05-18 10:15:30|159023|158933|159019.7|158929.7|159023|158933|159014.3|158924.3|25
1652868940000|2022-05-18 10:15:40|159018.7|158928.7|158995.7|158905.7|159019.2|158929.2|158978.9|158888.9|28
1652868950000|2022-05-18 10:15:50|158997.3|158907.3|158995.7|158905.7|158998.9|158908.9|158995.4|158905.4|31
1652868960000|2022-05-18 10:16:00|158996.9|158906.9|158996|158906|159001.2|158911.2|158996|158906|31
1652868970000|2022-05-18 10:16:10|158996.5|158906.5|158996.4|158906.4|159002.4|158912.4|158992.5|158902.5|31
1652868980000|2022-05-18 10:16:20|158997.1|158907.1|158996.7|158906.7|159000.5|158910.5|158992.9|158902.9|32
1652868990000|2022-05-18 10:16:30|158997.4|158907.4|158995.3|158905.3|158999.3|158909.3|158994|158904|26
1652869000000|2022-05-18 10:16:40|158994.7|158904.7|158993.1|158903.1|158997.9|158907.9|158987.3|158897.3|34
1652869010000|2022-05-18 10:16:50|158992.7|158902.7|159001.5|158911.5|159003.5|158913.5|158991.8|158901.8|25
1652869020000|2022-05-18 10:17:00|159000.5|158910.5|159001.2|158911.2|159004.8|158914.8|158998.5|158908.5|23
1652869030000|2022-05-18 10:17:10|159002.5|158912.5|158984.6|158894.6|159003.1|158913.1|158970.1|158880.1|17
1652869040000|2022-05-18 10:17:20|158984|158894|158988.1|158898.1|159003.6|158913.6|158984|158894|30
1652869050000|2022-05-18 10:17:30|158994.1|158904.1|158958.5|158868.5|158995|158905|158949.3|158859.3|24
1652869060000|2022-05-18 10:17:40|158958.4|158868.4|158958.6|158868.6|158962|158872|158954.6|158864.6|21
1652869070000|2022-05-18 10:17:50|158958.2|158868.2|158982.9|158892.9|158982.9|158892.9|158958.2|158868.2|13
1652869080000|2022-05-18 10:18:00|158985.1|158895.1|158984.8|158894.8|158987.3|158897.3|158981.7|158891.7|31
1652869090000|2022-05-18 10:18:10|158985.8|158895.8|158980.9|158890.9|158986.5|158896.5|158980.9|158890.9|23
1652869100000|2022-05-18 10:18:20|158983|158893|158984.8|158894.8|158989.9|158899.9|158983|158893|32
1652869110000|2022-05-18 10:18:30|158985.8|158895.8|158961.3|158871.3|158989.9|158899.9|158961.3|158871.3|28
1652869120000|2022-05-18 10:18:40|158967|158877|158962.8|158872.8|158967|158877|158954.5|158864.5|17
1652869130000|2022-05-18 10:18:50|158961.3|158871.3|158957|158867|158965.3|158875.3|158955.3|158865.3|23
1652869140000|2022-05-18 10:19:00|158959|158869|158961.2|158871.2|158961.5|158871.5|158957.1|158867.1|15
1652869150000|2022-05-18 10:19:10|158962.2|158872.2|158960.6|158870.6|158963.4|158873.4|158960|158870|12
1652869160000|2022-05-18 10:19:20|158958.6|158868.6|158957.3|158867.3|158960.6|158870.6|158957.3|158867.3|15
1652869170000|2022-05-18 10:19:30|158959.1|158869.1|158955.9|158865.9|158959.4|158869.4|158955|158865|17
1652869180000|2022-05-18 10:19:40|158956.8|158866.8|158960.6|158870.6|158960.6|158870.6|158956.8|158866.8|14
1652869190000|2022-05-18 10:19:50|158960.5|158870.5|158891.7|158801.7|158960.5|158870.5|158890.2|158800.2|23
1652869200000|2022-05-18 10:20:00|158892.6|158802.6|158890.2|158800.2|158894.7|158804.7|158889.6|158799.6|22
1652869210000|2022-05-18 10:20:10|158890.4|158800.4|158892.4|158802.4|158892.5|158802.5|158889.6|158799.6|21
1652869220000|2022-05-18 10:20:20|158892.5|158802.5|158896|158806|158900.7|158810.7|158891.8|158801.8|18
1652869230000|2022-05-18 10:20:30|158895.9|158805.9|158893.1|158803.1|158898.7|158808.7|158891.3|158801.3|17
1652869240000|2022-05-18 10:20:40|158894.8|158804.8|158892.1|158802.1|158894.8|158804.8|158890.8|158800.8|22
1652869250000|2022-05-18 10:20:50|158893.3|158803.3|158896.6|158806.6|158897.4|158807.4|158889.7|158799.7|21
1652869260000|2022-05-18 10:21:00|158896.5|158806.5|158899.2|158809.2|158902|158812|158894.1|158804.1|15
1652869270000|2022-05-18 10:21:10|158899.4|158809.4|158894.6|158804.6|158900.5|158810.5|158894.2|158804.2|16
1652869280000|2022-05-18 10:21:20|158895|158805|158909.1|158819.1|158909.1|158819.1|158881.2|158791.2|21
1652869290000|2022-05-18 10:21:30|158907.7|158817.7|158902.1|158812.1|158908.6|158818.6|158901.8|158811.8|20
1652869300000|2022-05-18 10:21:40|158902.3|158812.3|158895|158805|158902.3|158812.3|158890.1|158800.1|20
1652869310000|2022-05-18 10:21:50|158891|158801|158895.9|158805.9|158903|158813|158890.7|158800.7|16
1652869320000|2022-05-18 10:22:00|158896.2|158806.2|158894.8|158804.8|158898|158808|158894.4|158804.4|15
1652869330000|2022-05-18 10:22:10|158895|158805|158896.2|158806.2|158899.2|158809.2|158892.8|158802.8|17
1652869340000|2022-05-18 10:22:20|158897|158807|158900.3|158810.3|158900.4|158810.4|158896.5|158806.5|18
1652869350000|2022-05-18 10:22:30|158900.4|158810.4|158913.3|158823.3|158913.3|158823.3|158900.3|158810.3|22
1652869360000|2022-05-18 10:22:40|158913.2|158823.2|158918.3|158828.3|158918.5|158828.5|158911.2|158821.2|22
1652869370000|2022-05-18 10:22:50|158917.1|158827.1|158917.3|158827.3|158917.3|158827.3|158911.3|158821.3|23
1652869380000|2022-05-18 10:23:00|158918.7|158828.7|158966.6|158876.6|158966.9|158876.9|158918.7|158828.7|29
1652869390000|2022-05-18 10:23:10|158968.2|158878.2|158974.6|158884.6|158978.2|158888.2|158966.4|158876.4|26
1652869400000|2022-05-18 10:23:20|158976.2|158886.2|158959.2|158869.2|158978.4|158888.4|158954.3|158864.3|25
1652869410000|2022-05-18 10:23:30|158955.3|158865.3|158937.8|158847.8|158958.6|158868.6|158936.8|158846.8|28
1652869420000|2022-05-18 10:23:40|158940|158850|158943.2|158853.2|158943.2|158853.2|158928.9|158838.9|30
1652869430000|2022-05-18 10:23:50|158945.8|158855.8|158938.5|158848.5|158945.8|158855.8|158934.9|158844.9|28
1652869440000|2022-05-18 10:24:00|158939.2|158849.2|158940.7|158850.7|158940.8|158850.8|158934.4|158844.4|28
1652869450000|2022-05-18 10:24:10|158940.5|158850.5|158943.8|158853.8|158948|158858|158939.2|158849.2|30
1652869460000|2022-05-18 10:24:20|158944.1|158854.1|158935.5|158845.5|158947.3|158857.3|158935.5|158845.5|20
1652869470000|2022-05-18 10:24:30|158935.4|158845.4|158940.9|158850.9|158941.1|158851.1|158934.5|158844.5|28
1652869480000|2022-05-18 10:24:40|158941.1|158851.1|158947.7|158857.7|158947.7|158857.7|158941|158851|21
1652869490000|2022-05-18 10:24:50|158948|158858|158952.3|158862.3|158953.7|158863.7|158947.3|158857.3|19
1652869500000|2022-05-18 10:25:00|158953.8|158863.8|158949.7|158859.7|158954.5|158864.5|158948.7|158858.7|26
1652869510000|2022-05-18 10:25:10|158949.1|158859.1|158935.3|158845.3|158950.1|158860.1|158935.3|158845.3|27
1652869520000|2022-05-18 10:25:20|158935.8|158845.8|158929.8|158839.8|158937.2|158847.2|158926.6|158836.6|31
1652869530000|2022-05-18 10:25:30|158929.7|158839.7|158932.5|158842.5|158940.8|158850.8|158929.7|158839.7|32
1652869540000|2022-05-18 10:25:40|158931.8|158841.8|158925.2|158835.2|158931.8|158841.8|158923.2|158833.2|27
1652869550000|2022-05-18 10:25:50|158925.1|158835.1|158931.8|158841.8|158932.5|158842.5|158923.2|158833.2|25
1652869560000|2022-05-18 10:26:00|158931.3|158841.3|158939.3|158849.3|158946.4|158856.4|158931.3|158841.3|32
1652869570000|2022-05-18 10:26:10|158937.5|158847.5|158936.6|158846.6|158937.5|158847.5|158935.1|158845.1|21
1652869580000|2022-05-18 10:26:20|158936.9|158846.9|158935.4|158845.4|158938.8|158848.8|158934.2|158844.2|20
1652869590000|2022-05-18 10:26:30|158935.3|158845.3|158945.1|158855.1|158945.1|158855.1|158934.3|158844.3|18
1652869600000|2022-05-18 10:26:40|158944.6|158854.6|158963.8|158873.8|158964.8|158874.8|158941.5|158851.5|26
1652869610000|2022-05-18 10:26:50|158962.9|158872.9|158959|158869|158964.5|158874.5|158954|158864|29
1652869620000|2022-05-18 10:27:00|158940.7|158850.7|158956.7|158866.7|158959|158869|158940.7|158850.7|29
1652869630000|2022-05-18 10:27:10|158957.1|158867.1|158959.9|158869.9|158960.1|158870.1|158954|158864|27
1652869640000|2022-05-18 10:27:20|158960.2|158870.2|158965.7|158875.7|158965.7|158875.7|158960.2|158870.2|23
1652869650000|2022-05-18 10:27:30|158964.2|158874.2|158949.8|158859.8|158965.5|158875.5|158949|158859|31
1652869660000|2022-05-18 10:27:40|158950.3|158860.3|158951.1|158861.1|158953|158863|158950.1|158860.1|29
1652869670000|2022-05-18 10:27:50|158951.3|158861.3|158951.7|158861.7|158952.5|158862.5|158950.8|158860.8|20
1652869680000|2022-05-18 10:28:00|158951.4|158861.4|158947.8|158857.8|158951.5|158861.5|158940.7|158850.7|20
1652869690000|2022-05-18 10:28:10|158948.3|158858.3|158929.8|158839.8|158954.1|158864.1|158927.3|158837.3|28
1652869700000|2022-05-18 10:28:20|158931.5|158841.5|158933.3|158843.3|158933.3|158843.3|158918.7|158828.7|36
1652869710000|2022-05-18 10:28:30|158931.5|158841.5|158934|158844|158934|158844|158926.9|158836.9|30
1652869720000|2022-05-18 10:28:40|158932.4|158842.4|158931.2|158841.2|158932.5|158842.5|158928.3|158838.3|25
1652869730000|2022-05-18 10:28:50|158930.8|158840.8|158922.6|158832.6|158935.1|158845.1|158918.9|158828.9|19
1652869740000|2022-05-18 10:29:00|158922.9|158832.9|158926.5|158836.5|158927.2|158837.2|158914.8|158824.8|21
1652869750000|2022-05-18 10:29:10|158925.6|158835.6|158916.7|158826.7|158927.8|158837.8|158911.2|158821.2|34
1652869760000|2022-05-18 10:29:20|158915|158825|158913.5|158823.5|158916|158826|158913.1|158823.1|28
1652869770000|2022-05-18 10:29:30|158913.8|158823.8|158913.6|158823.6|158916|158826|158913.2|158823.2|18
1652869780000|2022-05-18 10:29:40|158913.3|158823.3|158915.1|158825.1|158915.1|158825.1|158913.3|158823.3|14
1652869790000|2022-05-18 10:29:50|158914.6|158824.6|158914.4|158824.4|158914.6|158824.6|158913|158823|17
1652869800000|2022-05-18 10:30:00|158913|158823|158914.6|158824.6|158914.9|158824.9|158908.1|158818.1|32
1652869810000|2022-05-18 10:30:10|158914.5|158824.5|158964.6|158874.6|158965.9|158875.9|158914.2|158824.2|27
1652869820000|2022-05-18 10:30:20|158961.6|158871.6|158961|158871|158964.2|158874.2|158958.7|158868.7|29
1652869830000|2022-05-18 10:30:30|158961.9|158871.9|158961.2|158871.2|158965.1|158875.1|158960.7|158870.7|24
1652869840000|2022-05-18 10:30:40|158960.8|158870.8|158965.5|158875.5|158965.5|158875.5|158960.8|158870.8|19
1652869850000|2022-05-18 10:30:50|158966|158876|158971.7|158881.7|158972.5|158882.5|158965.6|158875.6|29
1652869860000|2022-05-18 10:31:00|158971.3|158881.3|158941.8|158851.8|158971.3|158881.3|158936.3|158846.3|30
1652869870000|2022-05-18 10:31:10|158941.9|158851.9|158964.8|158874.8|158966.2|158876.2|158940.7|158850.7|33
1652869880000|2022-05-18 10:31:20|158963.9|158873.9|158962|158872|158965.1|158875.1|158957.4|158867.4|22
1652869890000|2022-05-18 10:31:30|158961.4|158871.4|158972.9|158882.9|158980.2|158890.2|158960.8|158870.8|26
1652869900000|2022-05-18 10:31:40|158972.3|158882.3|158969.9|158879.9|158984.3|158894.3|158969.2|158879.2|36
1652869910000|2022-05-18 10:31:50|158970|158880|158974.4|158884.4|158983.2|158893.2|158968.2|158878.2|33
1652869920000|2022-05-18 10:32:00|158975.7|158885.7|158970.8|158880.8|158975.7|158885.7|158967.6|158877.6|29
1652869930000|2022-05-18 10:32:10|158970.3|158880.3|158967.4|158877.4|158978.2|158888.2|158966.5|158876.5|24
1652869940000|2022-05-18 10:32:20|158966.7|158876.7|158972.4|158882.4|158976.5|158886.5|158962.8|158872.8|29
1652869950000|2022-05-18 10:32:30|158971.7|158881.7|158973.7|158883.7|158973.7|158883.7|158970.9|158880.9|15
1652869960000|2022-05-18 10:32:40|158973.5|158883.5|158975.7|158885.7|158978.6|158888.6|158973.5|158883.5|20
1652869970000|2022-05-18 10:32:50|158975.4|158885.4|158977.8|158887.8|158978.4|158888.4|158974.3|158884.3|19
1652869980000|2022-05-18 10:33:00|158977.2|158887.2|158981.4|158891.4|158982.9|158892.9|158975.3|158885.3|29
1652869990000|2022-05-18 10:33:10|158984.3|158894.3|158986.4|158896.4|158988.4|158898.4|158979.8|158889.8|28
1652870000000|2022-05-18 10:33:20|158987.1|158897.1|158988|158898|158988.2|158898.2|158985.1|158895.1|24
1652870010000|2022-05-18 10:33:30|158988.1|158898.1|158995.4|158905.4|158995.4|158905.4|158987.1|158897.1|16
1652870020000|2022-05-18 10:33:40|158994.9|158904.9|158999.4|158909.4|159000.9|158910.9|158994.9|158904.9|22
1652870030000|2022-05-18 10:33:50|158999.3|158909.3|159001.6|158911.6|159001.7|158911.7|158999|158909|22
1652870040000|2022-05-18 10:34:00|159000.3|158910.3|158999.2|158909.2|159001.7|158911.7|158994.9|158904.9|22
1652870050000|2022-05-18 10:34:10|158997|158907|158997.7|158907.7|159001|158911|158995.3|158905.3|21
1652870060000|2022-05-18 10:34:20|158999.1|158909.1|158998.8|158908.8|158999.2|158909.2|158996.6|158906.6|16
1652870070000|2022-05-18 10:34:30|158998.9|158908.9|158996|158906|158999.5|158909.5|158992.9|158902.9|18
1652870080000|2022-05-18 10:34:40|158996.5|158906.5|158999|158909|159001.4|158911.4|158994|158904|23
1652870090000|2022-05-18 10:34:50|158998.8|158908.8|159060.1|158970.1|159065.3|158975.3|158995.3|158905.3|25
1652870100000|2022-05-18 10:35:00|159063.2|158973.2|159076.1|158986.1|159077.1|158987.1|159061|158971|18
1652870110000|2022-05-18 10:35:10|159073.1|158983.1|159072.6|158982.6|159076.8|158986.8|159068|158978|28
1652870120000|2022-05-18 10:35:20|159074.6|158984.6|159071.9|158981.9|159075.3|158985.3|159057.1|158967.1|29
1652870130000|2022-05-18 10:35:30|159071.4|158981.4|159090.7|159000.7|159094.2|159004.2|159070.9|158980.9|27
1652870140000|2022-05-18 10:35:40|159088.5|158998.5|159094.5|159004.5|159098.5|159008.5|159087.6|158997.6|29
1652870150000|2022-05-18 10:35:50|159094.4|159004.4|159092.3|159002.3|159101.3|159011.3|159092.3|159002.3|20
1652870160000|2022-05-18 10:36:00|159093.9|159003.9|159089.9|158999.9|159094|159004|159089.9|158999.9|21
1652870170000|2022-05-18 10:36:10|159090.6|159000.6|159087.7|158997.7|159091.7|159001.7|159087.7|158997.7|27
1652870180000|2022-05-18 10:36:20|159089.2|158999.2|159077.3|158987.3|159089.2|158999.2|159069.1|158979.1|31
1652870190000|2022-05-18 10:36:30|159077.2|158987.2|159089.8|158999.8|159089.8|158999.8|159075.4|158985.4|30
1652870200000|2022-05-18 10:36:40|159089.7|158999.7|159095.2|159005.2|159098.3|159008.3|159089.7|158999.7|20
1652870210000|2022-05-18 10:36:50|159097.4|159007.4|159098.3|159008.3|159111.5|159021.5|159094.5|159004.5|30
1652870220000|2022-05-18 10:37:00|159098.7|159008.7|159135.7|159045.7|159142.6|159052.6|159097.9|159007.9|28
1652870230000|2022-05-18 10:37:10|159137|159047|159138.9|159048.9|159142.8|159052.8|159135.6|159045.6|19
1652870240000|2022-05-18 10:37:20|159138.2|159048.2|159134.1|159044.1|159148.2|159058.2|159131.1|159041.1|25
1652870250000|2022-05-18 10:37:30|159133.5|159043.5|159153.7|159063.7|159160.3|159070.3|159132.1|159042.1|24
1652870260000|2022-05-18 10:37:40|159153.1|159063.1|159154.9|159064.9|159156.5|159066.5|159152.7|159062.7|22
1652870270000|2022-05-18 10:37:50|159151.9|159061.9|159151.3|159061.3|159152.9|159062.9|159149.1|159059.1|20
1652870280000|2022-05-18 10:38:00|159150.3|159060.3|159156|159066|159167.2|159077.2|159150|159060|28
1652870290000|2022-05-18 10:38:10|159158.7|159068.7|159155.9|159065.9|159160.6|159070.6|159152.4|159062.4|27
1652870300000|2022-05-18 10:38:20|159157.9|159067.9|159152.7|159062.7|159157.9|159067.9|159149.3|159059.3|32
1652870310000|2022-05-18 10:38:30|159152.4|159062.4|159151.3|159061.3|159152.8|159062.8|159147.3|159057.3|30
1652870320000|2022-05-18 10:38:40|159144.4|159054.4|159145.5|159055.5|159145.5|159055.5|159141.9|159051.9|23
1652870330000|2022-05-18 10:38:50|159146.4|159056.4|159145.6|159055.6|159146.4|159056.4|159144|159054|23
1652870340000|2022-05-18 10:39:00|159146.3|159056.3|159144.7|159054.7|159147|159057|159144|159054|20
1652870350000|2022-05-18 10:39:10|159144.8|159054.8|159145.1|159055.1|159145.9|159055.9|159142.6|159052.6|30
1652870360000|2022-05-18 10:39:20|159145.2|159055.2|159147.2|159057.2|159149.6|159059.6|159144.8|159054.8|32
1652870370000|2022-05-18 10:39:30|159147.4|159057.4|159151.9|159061.9|159155.3|159065.3|159146.4|159056.4|30
1652870380000|2022-05-18 10:39:40|159149.2|159059.2|159172.6|159082.6|159172.6|159082.6|159149.2|159059.2|35
1652870390000|2022-05-18 10:39:50|159172|159082|159176.1|159086.1|159177.7|159087.7|159170.1|159080.1|33
1652870400000|2022-05-18 10:40:00|159166.4|159076.4|159109.3|159019.3|159166.4|159076.4|159106.8|159016.8|25
1652870410000|2022-05-18 10:40:10|159112.4|159022.4|159108.4|159018.4|159112.4|159022.4|159107.8|159017.8|15
1652870420000|2022-05-18 10:40:20|159108.3|159018.3|159081.9|158991.9|159108.9|159018.9|159081.9|158991.9|28
1652870430000|2022-05-18 10:40:30|159082.8|158992.8|159110.2|159020.2|159110.6|159020.6|159082.5|158992.5|28
1652870440000|2022-05-18 10:40:40|159110.1|159020.1|159111.8|159021.8|159111.8|159021.8|159110|159020|16
1652870450000|2022-05-18 10:40:50|159111.9|159021.9|159112|159022|159112.1|159022.1|159111.8|159021.8|10
1652870460000|2022-05-18 10:41:00|159111.9|159021.9|159128.4|159038.4|159133.9|159043.9|159111.9|159021.9|26
1652870470000|2022-05-18 10:41:10|159127.7|159037.7|159130.5|159040.5|159132.1|159042.1|159126.1|159036.1|34
1652870480000|2022-05-18 10:41:20|159131.4|159041.4|159128.6|159038.6|159132.6|159042.6|159128.6|159038.6|26
1652870490000|2022-05-18 10:41:30|159128.5|159038.5|159119.7|159029.7|159128.8|159038.8|159115.1|159025.1|33
1652870500000|2022-05-18 10:41:40|159120.7|159030.7|159080.6|158990.6|159120.7|159030.7|159076.1|158986.1|30
1652870510000|2022-05-18 10:41:50|159080.5|158990.5|159084.4|158994.4|159084.5|158994.5|159078.8|158988.8|28
1652870520000|2022-05-18 10:42:00|159084|158994|159088.7|158998.7|159093.1|159003.1|159084|158994|24
1652870530000|2022-05-18 10:42:10|159088|158998|159093.6|159003.6|159095.5|159005.5|159087.8|158997.8|27
1652870540000|2022-05-18 10:42:20|159091.8|159001.8|159092.7|159002.7|159094.2|159004.2|159091.5|159001.5|31
1652870550000|2022-05-18 10:42:30|159093.3|159003.3|159096.5|159006.5|159096.7|159006.7|159093.1|159003.1|25
1652870560000|2022-05-18 10:42:40|159096.3|159006.3|159089.3|158999.3|159097.1|159007.1|159088.3|158998.3|25
1652870570000|2022-05-18 10:42:50|159090.2|159000.2|159104.2|159014.2|159104.5|159014.5|159090.2|159000.2|30
1652870580000|2022-05-18 10:43:00|159104.8|159014.8|159101.6|159011.6|159106.8|159016.8|159101.6|159011.6|14
1652870590000|2022-05-18 10:43:10|159103.3|159013.3|159102.7|159012.7|159103.3|159013.3|159101.7|159011.7|18
1652870600000|2022-05-18 10:43:20|159104.3|159014.3|159103.1|159013.1|159104.6|159014.6|159100.9|159010.9|18
1652870610000|2022-05-18 10:43:30|159102.9|159012.9|159064.3|158974.3|159104.6|159014.6|159062.9|158972.9|27
1652870620000|2022-05-18 10:43:40|159064.9|158974.9|159066.7|158976.7|159066.7|158976.7|159062.3|158972.3|26
1652870630000|2022-05-18 10:43:50|159067.1|158977.1|159077.2|158987.2|159077.8|158987.8|159065.9|158975.9|24
1652870640000|2022-05-18 10:44:00|159077.7|158987.7|159100.5|159010.5|159100.7|159010.7|159076.3|158986.3|26
1652870650000|2022-05-18 10:44:10|159100.2|159010.2|159083.8|158993.8|159101.1|159011.1|159076.7|158986.7|31
1652870660000|2022-05-18 10:44:20|159083.3|158993.3|159081.9|158991.9|159083.6|158993.6|159081|158991|19
1652870670000|2022-05-18 10:44:30|159081.8|158991.8|159081.8|158991.8|159082.5|158992.5|159080.3|158990.3|17
1652870680000|2022-05-18 10:44:40|159083|158993|159101.3|159011.3|159101.3|159011.3|159083|158993|31
1652870690000|2022-05-18 10:44:50|159104.3|159014.3|159106.1|159016.1|159107|159017|159102.6|159012.6|29
1652870700000|2022-05-18 10:45:00|159105.7|159015.7|159080.6|158990.6|159106.9|159016.9|159080|158990|32
1652870710000|2022-05-18 10:45:10|159080.9|158990.9|159079.4|158989.4|159081.4|158991.4|159078.8|158988.8|14
1652870720000|2022-05-18 10:45:20|159080.2|158990.2|159078|158988|159080.2|158990.2|159077.4|158987.4|11
1652870730000|2022-05-18 10:45:30|159077.9|158987.9|159105.8|159015.8|159106.1|159016.1|159077.9|158987.9|21
1652870740000|2022-05-18 10:45:40|159105.9|159015.9|159109.2|159019.2|159109.5|159019.5|159105.9|159015.9|12
1652870750000|2022-05-18 10:45:50|159108.6|159018.6|159108|159018|159108.9|159018.9|159107.5|159017.5|16
1652870760000|2022-05-18 10:46:00|159107.9|159017.9|159131.2|159041.2|159141.3|159051.3|159107.9|159017.9|32
1652870770000|2022-05-18 10:46:10|159131.1|159041.1|159108.9|159018.9|159131.8|159041.8|159107|159017|26
1652870780000|2022-05-18 10:46:20|159111|159021|159113.1|159023.1|159114.4|159024.4|159110.2|159020.2|19
1652870790000|2022-05-18 10:46:30|159112.8|159022.8|159114.2|159024.2|159114.2|159024.2|159112.3|159022.3|13
1652870800000|2022-05-18 10:46:40|159115.6|159025.6|159129.8|159039.8|159129.8|159039.8|159115.6|159025.6|32
1652870810000|2022-05-18 10:46:50|159129.1|159039.1|159138.1|159048.1|159138.3|159048.3|159128.8|159038.8|30
1652870820000|2022-05-18 10:47:00|159138|159048|159141.6|159051.6|159141.8|159051.8|159138|159048|25
1652870830000|2022-05-18 10:47:10|159143.5|159053.5|159141.2|159051.2|159143.5|159053.5|159140.6|159050.6|20
1652870840000|2022-05-18 10:47:20|159141.3|159051.3|159141.9|159051.9|159143.8|159053.8|159138.4|159048.4|22
1652870850000|2022-05-18 10:47:30|159141.2|159051.2|159141.5|159051.5|159145.1|159055.1|159140.9|159050.9|31
1652870860000|2022-05-18 10:47:40|159142|159052|159143.1|159053.1|159143.9|159053.9|159141.5|159051.5|25
1652870870000|2022-05-18 10:47:50|159145.7|159055.7|159144.2|159054.2|159152.3|159062.3|159144.2|159054.2|27
1652870880000|2022-05-18 10:48:00|159145.1|159055.1|159132.3|159042.3|159145.1|159055.1|159126.4|159036.4|35
1652870890000|2022-05-18 10:48:10|159129.6|159039.6|159130.7|159040.7|159134.2|159044.2|159127.5|159037.5|23
1652870900000|2022-05-18 10:48:20|159130.5|159040.5|159138.1|159048.1|159138.1|159048.1|159130|159040|22
1652870910000|2022-05-18 10:48:30|159138.7|159048.7|159135.6|159045.6|159139.6|159049.6|159135|159045|17
1652870920000|2022-05-18 10:48:40|159134.7|159044.7|159135.5|159045.5|159136.7|159046.7|159132.7|159042.7|14
1652870930000|2022-05-18 10:48:50|159135|159045|159131.9|159041.9|159135.8|159045.8|159130.3|159040.3|13
1652870940000|2022-05-18 10:49:00|159130.7|159040.7|159134.5|159044.5|159138.6|159048.6|159130.7|159040.7|17
1652870950000|2022-05-18 10:49:10|159134.8|159044.8|159137.4|159047.4|159141.3|159051.3|159130.5|159040.5|23
1652870960000|2022-05-18 10:49:20|159136.6|159046.6|159135.5|159045.5|159140.2|159050.2|159134|159044|21
1652870970000|2022-05-18 10:49:30|159143|159053|159129.6|159039.6|159143|159053|159129.6|159039.6|23
1652870980000|2022-05-18 10:49:40|159129.8|159039.8|159131.1|159041.1|159132.4|159042.4|159129.4|159039.4|15
1652870990000|2022-05-18 10:49:50|159131.3|159041.3|159135.4|159045.4|159135.8|159045.8|159131|159041|23
1652871000000|2022-05-18 10:50:00|159134.5|159044.5|159134.3|159044.3|159135.1|159045.1|159132.4|159042.4|18
1652871010000|2022-05-18 10:50:10|159132.9|159042.9|159133.7|159043.7|159134.9|159044.9|159131.5|159041.5|22
1652871020000|2022-05-18 10:50:20|159133.5|159043.5|159132.6|159042.6|159135|159045|159131.9|159041.9|19
1652871030000|2022-05-18 10:50:30|159133.9|159043.9|159086.1|158996.1|159133.9|159043.9|159084.6|158994.6|34
1652871040000|2022-05-18 10:50:40|159085.5|158995.5|159085.1|158995.1|159085.5|158995.5|159082.8|158992.8|21
1652871050000|2022-05-18 10:50:50|159083.9|158993.9|159075|158985|159083.9|158993.9|159057.9|158967.9|33
1652871060000|2022-05-18 10:51:00|159074.6|158984.6|159078.3|158988.3|159078.3|158988.3|159073.9|158983.9|25
1652871070000|2022-05-18 10:51:10|159077.9|158987.9|159084.9|158994.9|159084.9|158994.9|159077.3|158987.3|20
1652871080000|2022-05-18 10:51:20|159085.1|158995.1|159095|159005|159105.3|159015.3|159085.1|158995.1|24
1652871090000|2022-05-18 10:51:30|159104.5|159014.5|159108.8|159018.8|159113.2|159023.2|159097.7|159007.7|29
1652871100000|2022-05-18 10:51:40|159108.1|159018.1|159136.4|159046.4|159137.5|159047.5|159100.1|159010.1|25
1652871110000|2022-05-18 10:51:50|159136.5|159046.5|159135.9|159045.9|159139.5|159049.5|159135.7|159045.7|24
1652871120000|2022-05-18 10:52:00|159136.6|159046.6|159136.7|159046.7|159139.8|159049.8|159135|159045|21
1652871130000|2022-05-18 10:52:10|159137|159047|159135.3|159045.3|159140.1|159050.1|159134.5|159044.5|16
1652871140000|2022-05-18 10:52:20|159135|159045|159133.6|159043.6|159137.4|159047.4|159133.4|159043.4|19
1652871150000|2022-05-18 10:52:30|159136.1|159046.1|159133.7|159043.7|159136.1|159046.1|159131.9|159041.9|28
1652871160000|2022-05-18 10:52:40|159134.4|159044.4|159136.8|159046.8|159137.5|159047.5|159132.8|159042.8|30
1652871170000|2022-05-18 10:52:50|159137.9|159047.9|159139.7|159049.7|159139.7|159049.7|159137.5|159047.5|15
1652871180000|2022-05-18 10:53:00|159139.8|159049.8|159136.6|159046.6|159139.8|159049.8|159135.8|159045.8|14
1652871190000|2022-05-18 10:53:10|159136.2|159046.2|159136.5|159046.5|159137.3|159047.3|159135.6|159045.6|9
1652871200000|2022-05-18 10:53:20|159136.4|159046.4|159136.4|159046.4|159137.4|159047.4|159136.4|159046.4|11
1652871210000|2022-05-18 10:53:30|159136|159046|159150|159060|159150|159060|159135.9|159045.9|15
1652871220000|2022-05-18 10:53:40|159147.6|159057.6|159213.7|159123.7|159215.8|159125.8|159147.5|159057.5|29
1652871230000|2022-05-18 10:53:50|159211.3|159121.3|159211.6|159121.6|159216.5|159126.5|159209.7|159119.7|22
1652871240000|2022-05-18 10:54:00|159213.6|159123.6|159208.8|159118.8|159215.9|159125.9|159206.2|159116.2|22
1652871250000|2022-05-18 10:54:10|159208.5|159118.5|159208.8|159118.8|159210.6|159120.6|159208.3|159118.3|18
1652871260000|2022-05-18 10:54:20|159208.7|159118.7|159213.7|159123.7|159214.7|159124.7|159208.5|159118.5|20
1652871270000|2022-05-18 10:54:30|159214.9|159124.9|159216.6|159126.6|159216.6|159126.6|159213.6|159123.6|24
1652871280000|2022-05-18 10:54:40|159217.1|159127.1|159237.9|159147.9|159240.9|159150.9|159214.3|159124.3|27
1652871290000|2022-05-18 10:54:50|159239.9|159149.9|159236.1|159146.1|159244.6|159154.6|159233.7|159143.7|35
1652871300000|2022-05-18 10:55:00|159238.2|159148.2|159238.1|159148.1|159242.2|159152.2|159236.1|159146.1|32
1652871310000|2022-05-18 10:55:10|159235.8|159145.8|159230.5|159140.5|159238.2|159148.2|159229.3|159139.3|30
1652871320000|2022-05-18 10:55:20|159230.8|159140.8|159229.5|159139.5|159232.1|159142.1|159227.8|159137.8|17
1652871330000|2022-05-18 10:55:30|159227.6|159137.6|159229.3|159139.3|159229.9|159139.9|159227.6|159137.6|23
1652871340000|2022-05-18 10:55:40|159228.9|159138.9|159233|159143|159233.5|159143.5|159228.6|159138.6|20
1652871350000|2022-05-18 10:55:50|159233.5|159143.5|159222.8|159132.8|159233.5|159143.5|159219.1|159129.1|31
1652871360000|2022-05-18 10:56:00|159221.6|159131.6|159221.1|159131.1|159225.3|159135.3|159221.1|159131.1|29
1652871370000|2022-05-18 10:56:10|159221.3|159131.3|159222.7|159132.7|159225.3|159135.3|159220.8|159130.8|23
1652871380000|2022-05-18 10:56:20|159222.5|159132.5|159191.8|159101.8|159224|159134|159190.9|159100.9|23
1652871390000|2022-05-18 10:56:30|159190.9|159100.9|159189.4|159099.4|159195|159105|159189.4|159099.4|21
1652871400000|2022-05-18 10:56:40|159187.7|159097.7|159184.8|159094.8|159188.9|159098.9|159184.4|159094.4|27
1652871410000|2022-05-18 10:56:50|159184.4|159094.4|159196.9|159106.9|159196.9|159106.9|159184.4|159094.4|23
1652871420000|2022-05-18 10:57:00|159194.9|159104.9|159187.1|159097.1|159197.2|159107.2|159187.1|159097.1|29
1652871430000|2022-05-18 10:57:10|159192|159102|159187.2|159097.2|159195|159105|159186.4|159096.4|23
1652871440000|2022-05-18 10:57:20|159186.9|159096.9|159197.2|159107.2|159197.2|159107.2|159186.9|159096.9|20
1652871450000|2022-05-18 10:57:30|159189.5|159099.5|159187.7|159097.7|159190.1|159100.1|159176.4|159086.4|18
1652871460000|2022-05-18 10:57:40|159191.6|159101.6|159186.6|159096.6|159191.6|159101.6|159183.2|159093.2|28
1652871470000|2022-05-18 10:57:50|159186.7|159096.7|159184.6|159094.6|159189.1|159099.1|159183.8|159093.8|34
1652871480000|2022-05-18 10:58:00|159184.3|159094.3|159215.1|159125.1|159228.4|159138.4|159183.2|159093.2|32
1652871490000|2022-05-18 10:58:10|159214|159124|159243.9|159153.9|159253.9|159163.9|159214|159124|34
1652871500000|2022-05-18 10:58:20|159245.5|159155.5|159237.8|159147.8|159251.6|159161.6|159234.9|159144.9|33
1652871510000|2022-05-18 10:58:30|159236.6|159146.6|159236.1|159146.1|159238.3|159148.3|159234.3|159144.3|15
1652871520000|2022-05-18 10:58:40|159238|159148|159238.6|159148.6|159240.1|159150.1|159233.2|159143.2|23
1652871530000|2022-05-18 10:58:50|159240.5|159150.5|159241.7|159151.7|159245.4|159155.4|159238.6|159148.6|26
1652871540000|2022-05-18 10:59:00|159241.8|159151.8|159277.1|159147.1|159280|159162.2|159241.8|159126.1|28
1652871550000|2022-05-18 10:59:10|159276.8|159146.8|159276.2|159146.2|159278.8|159169.3|159244|159114|23
1652871560000|2022-05-18 10:59:20|159276.6|159146.6|159277.2|159147.2|159281.3|159151.3|159273.5|159143.5|16
1652871570000|2022-05-18 10:59:30|159278.6|159148.6|159276.6|159146.6|159278.6|159148.6|159273.6|159143.6|25
1652871580000|2022-05-18 10:59:40|159277.5|159147.5|159275.9|159145.9|159278.5|159148.5|159274.1|159144.1|20
1652871590000|2022-05-18 10:59:50|159275.6|159145.6|159269.2|159139.2|159279.8|159172.8|159258.2|159139.2|14
1652871600000|2022-05-18 11:00:00|159271|159141|159268.5|159138.5|159280.6|159150.6|159268.5|159138.5|26
1652871610000|2022-05-18 11:00:10|159273.7|159143.7|159264.4|159134.4|159273.7|159143.7|159259|159129|23
1652871620000|2022-05-18 11:00:20|159264|159134|159265.8|159135.8|159267|159137|159264|159134|18
1652871630000|2022-05-18 11:00:30|159266.2|159136.2|159252.9|159162.9|159276.2|159163.4|159249.4|159127.9|31
1652871640000|2022-05-18 11:00:40|159253.9|159163.9|159242.5|159152.5|159254.6|159164.6|159242.4|159152.4|28
1652871650000|2022-05-18 11:00:50|159242.8|159152.8|159246.3|159156.3|159251.6|159161.6|159239.9|159149.9|27
1652871660000|2022-05-18 11:01:00|159250.9|159160.9|159246.4|159156.4|159251.8|159161.8|159246.4|159156.4|22
1652871670000|2022-05-18 11:01:10|159247.5|159157.5|159243.9|159153.9|159251.4|159161.4|159241.6|159151.6|17
1652871680000|2022-05-18 11:01:20|159243.7|159153.7|159248.6|159158.6|159252.7|159162.7|159238.4|159148.4|26
1652871690000|2022-05-18 11:01:30|159247.6|159157.6|159247.6|159157.6|159249.9|159159.9|159247.2|159157.2|17
1652871700000|2022-05-18 11:01:40|159248.9|159158.9|159246.8|159156.8|159251.8|159161.8|159246.8|159156.8|16
1652871710000|2022-05-18 11:01:50|159245.5|159155.5|159241.9|159151.9|159251.5|159161.5|159239.3|159149.3|19
1652871720000|2022-05-18 11:02:00|159241.2|159151.2|159238.4|159148.4|159241.9|159151.9|159238.1|159148.1|13
1652871730000|2022-05-18 11:02:10|159238.6|159148.6|159186.3|159096.3|159239.5|159149.5|159186.3|159096.3|32
1652871740000|2022-05-18 11:02:20|159185.7|159095.7|159204.7|159114.7|159204.7|159114.7|159185.7|159095.7|19
1652871750000|2022-05-18 11:02:30|159206.1|159116.1|159210.6|159120.6|159212.8|159122.8|159206.1|159116.1|16
1652871760000|2022-05-18 11:02:40|159211.4|159121.4|159206.4|159116.4|159211.6|159121.6|159206|159116|19
1652871770000|2022-05-18 11:02:50|159206.5|159116.5|159200.5|159110.5|159206.5|159116.5|159198.7|159108.7|14
1652871780000|2022-05-18 11:03:00|159200.3|159110.3|159178.7|159088.7|159200.3|159110.3|159177.2|159087.2|34
1652871790000|2022-05-18 11:03:10|159178.2|159088.2|159178.5|159088.5|159180.4|159090.4|159177.1|159087.1|24
1652871800000|2022-05-18 11:03:20|159179.5|159089.5|159180.5|159090.5|159181.3|159091.3|159178.6|159088.6|17
1652871810000|2022-05-18 11:03:30|159180.3|159090.3|159181.8|159091.8|159181.9|159091.9|159179.2|159089.2|13
1652871820000|2022-05-18 11:03:40|159180.6|159090.6|159169|159079|159180.6|159090.6|159167.4|159077.4|15
1652871830000|2022-05-18 11:03:50|159176.4|159086.4|159172.5|159082.5|159176.7|159086.7|159163.4|159073.4|20
1652871840000|2022-05-18 11:04:00|159172.4|159082.4|159170.9|159080.9|159172.4|159082.4|159166.4|159076.4|20
1652871850000|2022-05-18 11:04:10|159102.7|159012.7|159074.6|158984.6|159102.7|159012.7|159064.5|158974.5|24
1652871860000|2022-05-18 11:04:20|159075.6|158985.6|159096.8|159006.8|159103.9|159008.8|159075.6|158973.5|23
1652871870000|2022-05-18 11:04:30|159098.1|159008.1|159090.4|159000.4|159098.1|159008.1|159086.9|158996.9|9
1652871880000|2022-05-18 11:04:40|159088.5|158998.5|159137.4|159047.4|159141.8|159051.8|159088.5|158998.5|24
1652871890000|2022-05-18 11:04:50|159137.5|159047.5|159131.1|159041.1|159139.6|159049.6|159130.3|159040.3|21
1652871900000|2022-05-18 11:05:00|159132.2|159042.2|159152.1|159062.1|159165.6|159075.6|159131.1|159041.1|25
1652871910000|2022-05-18 11:05:10|159152.2|159062.2|159137.5|159047.5|159154.2|159064.2|159134.9|159044.9|22
1652871920000|2022-05-18 11:05:20|159138.7|159048.7|159136.6|159046.6|159142.4|159052.4|159136|159046|14
1652871930000|2022-05-18 11:05:30|159137.9|159047.9|159135.8|159045.8|159155.7|159049.2|159126|159022.5|26
1652871940000|2022-05-18 11:05:40|159140|159050|159142.8|159052.8|159142.8|159052.8|159131.9|159041.9|21
1652871950000|2022-05-18 11:05:50|159142|159052|159172.8|159082.8|159191.9|159085.2|159139.7|159049.7|21
1652871960000|2022-05-18 11:06:00|159172.4|159082.4|159139.3|159049.3|159173.3|159083.3|159139.3|159049.3|25
1652871970000|2022-05-18 11:06:10|159140.8|159050.8|159137.3|159047.3|159143.2|159053.2|159134.9|159044.9|22
1652871980000|2022-05-18 11:06:20|159137.7|159047.7|159137.5|159047.5|159140|159050|159134.4|159044.4|22
1652871990000|2022-05-18 11:06:30|159138.8|159048.8|159135.3|159045.3|159139.2|159049.2|159135.2|159045.2|19
1652872000000|2022-05-18 11:06:40|159135.9|159045.9|159134.9|159044.9|159136.9|159046.9|159126|159036|21
1652872010000|2022-05-18 11:06:50|159134.1|159044.1|159130|159040|159135.1|159045.1|159128.1|159038.1|16
1652872020000|2022-05-18 11:07:00|159126.2|159036.2|159128.1|159038.1|159129|159039|159125.6|159035.6|17
1652872030000|2022-05-18 11:07:10|159127.7|159037.7|159086.7|158996.7|159130.7|159040.7|159085.4|158995.4|18
1652872040000|2022-05-18 11:07:20|159085.1|158995.1|159085.4|158995.4|159086.4|158996.4|159082.6|158992.6|9
1652872050000|2022-05-18 11:07:30|159085.5|158995.5|159083.2|158993.2|159085.5|158995.5|159081.6|158991.6|17
1652872060000|2022-05-18 11:07:40|159083.6|158993.6|159072.9|158982.9|159088.2|158998.2|159072.9|158982.9|18
1652872070000|2022-05-18 11:07:50|159071.8|158981.8|159124.8|159034.8|159126.9|159036.9|159071.8|158981.8|30
1652872080000|2022-05-18 11:08:00|159125.3|159035.3|159117|159027|159135.5|159045.5|159117|159027|34
1652872090000|2022-05-18 11:08:10|159119|159029|159124.2|159034.2|159124.2|159034.2|159119|159029|22
1652872100000|2022-05-18 11:08:20|159124.1|159034.1|159119.6|159029.6|159129.3|159039.3|159109.9|159019.9|23
1652872110000|2022-05-18 11:08:30|159123.3|159033.3|159126.4|159036.4|159131.5|159041.5|159123.1|159033.1|25
1652872120000|2022-05-18 11:08:40|159123.4|159033.4|159128.4|159038.4|159132.6|159042.6|159123.4|159033.4|22
1652872130000|2022-05-18 11:08:50|159129.5|159039.5|159126.5|159036.5|159132.5|159042.5|159124.8|159034.8|13
1652872140000|2022-05-18 11:09:00|159128.6|159038.6|159130.9|159040.9|159130.9|159040.9|159128.6|159038.6|14
1652872150000|2022-05-18 11:09:10|159130.5|159040.5|159126.5|159036.5|159131.1|159041.1|159120.6|159030.6|24
1652872160000|2022-05-18 11:09:20|159127.2|159037.2|159119|159029|159127.2|159037.2|159118.8|159028.8|17
1652872170000|2022-05-18 11:09:30|159119.6|159029.6|159133.1|159043.1|159135.1|159045.1|159119.2|159029.2|28
1652872180000|2022-05-18 11:09:40|159130.5|159040.5|159129.9|159039.9|159133.4|159043.4|159127|159037|18
1652872190000|2022-05-18 11:09:50|159130.6|159040.6|159127.7|159037.7|159130.7|159040.7|159125.1|159035.1|19
1652872200000|2022-05-18 11:10:00|159128.2|159038.2|159124.5|159034.5|159128.9|159038.9|159123.6|159033.6|21
1652872210000|2022-05-18 11:10:10|159124.3|159034.3|159131.8|159041.8|159139.1|159049.1|159124.3|159034.3|31
1652872220000|2022-05-18 11:10:20|159130.7|159040.7|159132.7|159042.7|159148.3|159058.3|159130.7|159040.7|25
1652872230000|2022-05-18 11:10:30|159136.4|159046.4|159142.8|159052.8|159143.2|159053.2|159134.5|159044.5|17
1652872240000|2022-05-18 11:10:40|159140.8|159050.8|159144.9|159054.9|159146.3|159056.3|159138.6|159048.6|23
1652872250000|2022-05-18 11:10:50|159146.1|159056.1|159171.3|159081.3|159174.6|159084.6|159146.1|159056.1|23
1652872260000|2022-05-18 11:11:00|159172.4|159082.4|159168.9|159078.9|159172.4|159082.4|159168.1|159078.1|23
1652872270000|2022-05-18 11:11:10|159169|159079|159171.2|159081.2|159172.9|159082.9|159169|159079|26
1652872280000|2022-05-18 11:11:20|159170.8|159080.8|159155.4|159065.4|159170.8|159080.8|159142.2|159052.2|28
1652872290000|2022-05-18 11:11:30|159159.5|159069.5|159161.7|159071.7|159164.9|159074.9|159156.2|159066.2|23
1652872300000|2022-05-18 11:11:40|159162.7|159072.7|159163.7|159073.7|159164.1|159074.1|159162.6|159072.6|11
1652872310000|2022-05-18 11:11:50|159164.1|159074.1|159163.3|159073.3|159164.9|159074.9|159162.9|159072.9|13
1652872320000|2022-05-18 11:12:00|159163.1|159073.1|159162.4|159072.4|159163.2|159073.2|159162|159072|6
1652872330000|2022-05-18 11:12:10|159163.4|159073.4|159162.8|159072.8|159163.4|159073.4|159161.7|159071.7|10
1652872340000|2022-05-18 11:12:20|159162.6|159072.6|159122.6|159032.6|159163.6|159073.6|159122.6|159032.6|25
1652872350000|2022-05-18 11:12:30|159122.7|159032.7|159104.8|159014.8|159122.7|159032.7|159102.8|159012.8|32
1652872360000|2022-05-18 11:12:40|159104.5|159014.5|159095.2|159005.2|159104.5|159014.5|159087.7|158997.7|26
1652872370000|2022-05-18 11:12:50|159095|159005|159122|159032|159122.6|159032.6|159093|159003|24
1652872380000|2022-05-18 11:13:00|159121.5|159031.5|159126.1|159036.1|159126.2|159036.2|159121.3|159031.3|22
1652872390000|2022-05-18 11:13:10|159125.7|159035.7|159136.9|159046.9|159137.4|159047.4|159125.2|159035.2|15
1652872400000|2022-05-18 11:13:20|159135.5|159045.5|159138|159048|159138.8|159048.8|159131.9|159041.9|22
1652872410000|2022-05-18 11:13:30|159137.7|159047.7|159137|159047|159140|159050|159136.7|159046.7|17
1652872420000|2022-05-18 11:13:40|159137.5|159047.5|159163.3|159073.3|159164.6|159074.6|159137.5|159047.5|31
1652872430000|2022-05-18 11:13:50|159163.5|159073.5|159158.7|159068.7|159163.5|159073.5|159158.7|159068.7|26
1652872440000|2022-05-18 11:14:00|159158.5|159068.5|159162.5|159072.5|159162.5|159072.5|159158.4|159068.4|29
1652872450000|2022-05-18 11:14:10|159162.7|159072.7|159161.4|159071.4|159162.7|159072.7|159161.2|159071.2|17
1652872460000|2022-05-18 11:14:20|159162.3|159072.3|159175|159085|159176.3|159086.3|159161.8|159071.8|15
1652872470000|2022-05-18 11:14:30|159175.7|159085.7|159176.2|159086.2|159177.4|159087.4|159174|159084|34
1652872480000|2022-05-18 11:14:40|159176.4|159086.4|159181.4|159091.4|159182.4|159092.4|159176.2|159086.2|24
1652872490000|2022-05-18 11:14:50|159181.6|159091.6|159206.8|159116.8|159215.2|159125.2|159180.9|159090.9|29
1652872500000|2022-05-18 11:15:00|159206.5|159116.5|159202.6|159112.6|159208.4|159118.4|159202.6|159112.6|19
1652872510000|2022-05-18 11:15:10|159203|159113|159208.2|159118.2|159208.9|159118.9|159202.4|159112.4|24
1652872520000|2022-05-18 11:15:20|159207.9|159117.9|159209.7|159119.7|159210.3|159120.3|159207.9|159117.9|23
1652872530000|2022-05-18 11:15:30|159210.5|159120.5|159216.6|159126.6|159217|159127|159210.1|159120.1|26
1652872540000|2022-05-18 11:15:40|159216.3|159126.3|159214.1|159124.1|159218.2|159128.2|159214.1|159124.1|25
1652872550000|2022-05-18 11:15:50|159214|159124|159219.8|159129.8|159219.8|159129.8|159214|159124|18
1652872560000|2022-05-18 11:16:00|159219.7|159129.7|159220|159130|159220.2|159130.2|159219.7|159129.7|14
1652872570000|2022-05-18 11:16:10|159219.9|159129.9|159242.1|159152.1|159243.1|159153.1|159219.2|159129.2|27
1652872580000|2022-05-18 11:16:20|159244.4|159154.4|159234.2|159144.2|159245|159155|159234.2|159144.2|19
1652872590000|2022-05-18 11:16:30|159224.3|159134.3|159226.2|159136.2|159227|159137|159224|159134|26
1652872600000|2022-05-18 11:16:40|159225.7|159135.7|159227.8|159137.8|159230.3|159140.3|159225.7|159135.7|18
1652872610000|2022-05-18 11:16:50|159227.7|159137.7|159229|159139|159229.8|159139.8|159227.3|159137.3|14
1652872620000|2022-05-18 11:17:00|159229.7|159139.7|159235.4|159145.4|159235.4|159145.4|159223.2|159133.2|24
1652872630000|2022-05-18 11:17:10|159238.2|159148.2|159235.9|159145.9|159239.8|159149.8|159235.9|159145.9|25
1652872640000|2022-05-18 11:17:20|159236.3|159146.3|159230.5|159140.5|159238|159148|159230.5|159140.5|18
1652872650000|2022-05-18 11:17:30|159230.7|159140.7|159233.1|159143.1|159233.6|159143.6|159227.7|159137.7|23
1652872660000|2022-05-18 11:17:40|159233.5|159143.5|159235.9|159145.9|159236.1|159146.1|159232.9|159142.9|20
1652872670000|2022-05-18 11:17:50|159235.5|159145.5|159259.6|159169.6|159259.6|159169.6|159235.3|159145.3|24
1652872680000|2022-05-18 11:18:00|159259.8|159169.8|159253.5|159163.5|159260.6|159170.6|159250.2|159160.2|27
1652872690000|2022-05-18 11:18:10|159253|159163|159255.5|159165.5|159255.5|159165.5|159253|159163|21
1652872700000|2022-05-18 11:18:20|159254.3|159164.3|159250.3|159160.3|159255.4|159165.4|159249.4|159159.4|18
1652872710000|2022-05-18 11:18:30|159250.4|159160.4|159240.6|159150.6|159253.6|159163.6|159240.6|159150.6|26
1652872720000|2022-05-18 11:18:40|159245.6|159155.6|159241.6|159151.6|159245.6|159155.6|159239.9|159149.9|28
1652872730000|2022-05-18 11:18:50|159241.1|159151.1|159184.2|159094.2|159242.3|159152.3|159183.4|159093.4|34
1652872740000|2022-05-18 11:19:00|159179.4|159089.4|159180.7|159090.7|159181.2|159091.2|159179|159089|20
1652872750000|2022-05-18 11:19:10|159180.9|159090.9|159183|159093|159183.6|159093.6|159179.5|159089.5|17
1652872760000|2022-05-18 11:19:20|159183.8|159093.8|159168.8|159078.8|159183.8|159093.8|159167.1|159077.1|27
1652872770000|2022-05-18 11:19:30|159167|159077|159126.4|159036.4|159168.3|159078.3|159125.2|159035.2|36
1652872780000|2022-05-18 11:19:40|159126.1|159036.1|159132.7|159042.7|159133.3|159043.3|159123.9|159033.9|26
1652872790000|2022-05-18 11:19:50|159133.3|159043.3|159138.7|159048.7|159138.7|159048.7|159131.8|159041.8|24
1652872800000|2022-05-18 11:20:00|159138.9|159048.9|159137.6|159047.6|159138.9|159048.9|159137|159047|17
1652872810000|2022-05-18 11:20:10|159136.5|159046.5|159136.9|159046.9|159139.3|159049.3|159136.5|159046.5|14
1652872820000|2022-05-18 11:20:20|159137.5|159047.5|159138.5|159048.5|159138.9|159048.9|159137.1|159047.1|16
1652872830000|2022-05-18 11:20:30|159138.2|159048.2|159143.1|159053.1|159145.2|159055.2|159138.2|159048.2|17
1652872840000|2022-05-18 11:20:40|159143|159053|159145.4|159055.4|159145.4|159055.4|159142.1|159052.1|16
1652872850000|2022-05-18 11:20:50|159144.9|159054.9|159149.7|159059.7|159149.7|159059.7|159144.9|159054.9|34
1652872860000|2022-05-18 11:21:00|159152.4|159062.4|159166.2|159076.2|159169.9|159079.9|159152.4|159062.4|33
1652872870000|2022-05-18 11:21:10|159167.4|159077.4|159169.2|159079.2|159173.7|159083.7|159166.4|159076.4|30
1652872880000|2022-05-18 11:21:20|159170.4|159080.4|159174.2|159084.2|159174.7|159084.7|159167.1|159077.1|29
1652872890000|2022-05-18 11:21:30|159175.2|159085.2|159187.7|159097.7|159187.8|159097.8|159173.7|159083.7|30
1652872900000|2022-05-18 11:21:40|159187.3|159097.3|159178|159088|159187.6|159097.6|159178|159088|26
1652872910000|2022-05-18 11:21:50|159177.9|159087.9|159178.3|159088.3|159178.5|159088.5|159176.4|159086.4|25
1652872920000|2022-05-18 11:22:00|159175.5|159085.5|159172.2|159082.2|159177.3|159087.3|159172.2|159082.2|17
1652872930000|2022-05-18 11:22:10|159172.6|159082.6|159172.9|159082.9|159174.8|159084.8|159171.9|159081.9|24
1652872940000|2022-05-18 11:22:20|159173.4|159083.4|159178.2|159088.2|159178.2|159088.2|159168.8|159078.8|25
1652872950000|2022-05-18 11:22:30|159177.6|159087.6|159177.5|159087.5|159180.4|159090.4|159176.5|159086.5|13
1652872960000|2022-05-18 11:22:40|159175.5|159085.5|159175.5|159085.5|159179.1|159089.1|159174.9|159084.9|13
1652872970000|2022-05-18 11:22:50|159176.1|159086.1|159184.5|159094.5|159184.6|159094.6|159176.1|159086.1|8
1652872980000|2022-05-18 11:23:00|159184.6|159094.6|159178|159088|159184.6|159094.6|159176.3|159086.3|16
1652872990000|2022-05-18 11:23:10|159178.5|159088.5|159174.8|159084.8|159180.2|159090.2|159174.8|159084.8|12
1652873000000|2022-05-18 11:23:20|159171|159081|159169.6|159079.6|159174.6|159084.6|159168|159078|15
1652873010000|2022-05-18 11:23:30|159165.7|159075.7|159174.1|159084.1|159174.2|159084.2|159164.4|159074.4|26
1652873020000|2022-05-18 11:23:40|159173.5|159083.5|159159.8|159069.8|159175.3|159085.3|159159.6|159069.6|36
1652873030000|2022-05-18 11:23:50|159162.5|159072.5|159166.4|159076.4|159166.4|159076.4|159161.9|159071.9|18
1652873040000|2022-05-18 11:24:00|159165.5|159075.5|159181.5|159091.5|159185.9|159095.9|159164.9|159074.9|27
1652873050000|2022-05-18 11:24:10|159181.9|159091.9|159176.8|159086.8|159181.9|159091.9|159175.1|159085.1|25
1652873060000|2022-05-18 11:24:20|159176|159086|159179.9|159089.9|159179.9|159089.9|159174.6|159084.6|20
1652873070000|2022-05-18 11:24:30|159179.6|159089.6|159178.2|159088.2|159180.8|159090.8|159177.7|159087.7|15
1652873080000|2022-05-18 11:24:40|159177.8|159087.8|159181.9|159091.9|159181.9|159091.9|159174.5|159084.5|12
1652873090000|2022-05-18 11:24:50|159181.1|159091.1|159173.7|159083.7|159181.1|159091.1|159170.6|159080.6|18
1652873100000|2022-05-18 11:25:00|159173.4|159083.4|159172.4|159082.4|159174.6|159084.6|159172|159082|16
1652873110000|2022-05-18 11:25:10|159172.6|159082.6|159202.7|159112.7|159202.7|159112.7|159172.6|159082.6|28
1652873120000|2022-05-18 11:25:20|159201.5|159111.5|159187|159097|159201.5|159111.5|159187|159097|24
1652873130000|2022-05-18 11:25:30|159187.9|159097.9|159171.4|159081.4|159189.4|159099.4|159171.4|159081.4|24
1652873140000|2022-05-18 11:25:40|159172.3|159082.3|159172.7|159082.7|159173.1|159083.1|159170.5|159080.5|20
1652873150000|2022-05-18 11:25:50|159172.6|159082.6|159178.4|159088.4|159178.4|159088.4|159172.6|159082.6|21
1652873160000|2022-05-18 11:26:00|159178.2|159088.2|159188.4|159098.4|159189.2|159099.2|159178.2|159088.2|20
1652873170000|2022-05-18 11:26:10|159188.8|159098.8|159203.3|159113.3|159203.3|159113.3|159188.7|159098.7|23
1652873180000|2022-05-18 11:26:20|159202.6|159112.6|159204.6|159114.6|159206.1|159116.1|159202.6|159112.6|23
1652873190000|2022-05-18 11:26:30|159205.5|159115.5|159206|159116|159206.1|159116.1|159203.4|159113.4|24
1652873200000|2022-05-18 11:26:40|159206.3|159116.3|159202.8|159112.8|159210.8|159120.8|159202.1|159112.1|25
1652873210000|2022-05-18 11:26:50|159202.3|159112.3|159197.9|159107.9|159202.3|159112.3|159193.8|159103.8|27
1652873220000|2022-05-18 11:27:00|159197.5|159107.5|159197.2|159107.2|159197.5|159107.5|159195.4|159105.4|24
1652873230000|2022-05-18 11:27:10|159196.7|159106.7|159185.3|159095.3|159200.2|159110.2|159185.3|159095.3|27
1652873240000|2022-05-18 11:27:20|159183.2|159093.2|159188.3|159098.3|159188.3|159098.3|159169.1|159079.1|33
1652873250000|2022-05-18 11:27:30|159188.6|159098.6|159207.3|159117.3|159207.9|159117.9|159188.6|159098.6|31
1652873260000|2022-05-18 11:27:40|159207.2|159117.2|159208.5|159118.5|159209.8|159119.8|159205.4|159115.4|23
1652873270000|2022-05-18 11:27:50|159208.6|159118.6|159211.1|159121.1|159212.7|159122.7|159208|159118|19
1652873280000|2022-05-18 11:28:00|159211.2|159121.2|159208.2|159118.2|159211.5|159121.5|159205.4|159115.4|23
1652873290000|2022-05-18 11:28:10|159203.8|159113.8|159208.1|159118.1|159210.3|159120.3|159203.8|159113.8|19
1652873300000|2022-05-18 11:28:20|159205.4|159115.4|159209|159119|159209.5|159119.5|159205.4|159115.4|16
1652873310000|2022-05-18 11:28:30|159210.5|159120.5|159208.9|159118.9|159211.5|159121.5|159196.9|159106.9|22
1652873320000|2022-05-18 11:28:40|159207.5|159117.5|159207.9|159117.9|159209.2|159119.2|159203.3|159113.3|23
1652873330000|2022-05-18 11:28:50|159209.6|159119.6|159252.4|159162.4|159254.9|159164.9|159208|159118|30
1652873340000|2022-05-18 11:29:00|159252|159162|159257.5|159167.5|159258.4|159168.4|159252|159162|15
1652873350000|2022-05-18 11:29:10|159258|159168|159262.9|159172.9|159262.9|159172.9|159257.1|159167.1|14
1652873360000|2022-05-18 11:29:20|159264.9|159174.9|159270|159180|159271|159181|159264.9|159174.9|29
1652873370000|2022-05-18 11:29:30|159271.4|159181.4|159270.4|159180.4|159271.8|159181.8|159270.4|159180.4|22
1652873380000|2022-05-18 11:29:40|159270.3|159180.3|159269.3|159179.3|159272.3|159182.3|159269.3|159179.3|19
1652873390000|2022-05-18 11:29:50|159268.4|159178.4|159269.1|159179.1|159269.2|159179.2|159268.2|159178.2|11
1652873400000|2022-05-18 11:30:00|159269.5|159179.5|159250.9|159160.9|159269.9|159179.9|159250.7|159160.7|25
1652873410000|2022-05-18 11:30:10|159250.3|159160.3|159250.8|159160.8|159252.7|159162.7|159243.5|159153.5|23
1652873420000|2022-05-18 11:30:20|159250.9|159160.9|159252.1|159162.1|159253.1|159163.1|159248.6|159158.6|31
1652873430000|2022-05-18 11:30:30|159252|159162|159249.2|159159.2|159255.3|159165.3|159245.8|159155.8|35
1652873440000|2022-05-18 11:30:40|159248.4|159158.4|159265.1|159175.1|159265.1|159175.1|159246.9|159156.9|25
1652873450000|2022-05-18 11:30:50|159266.6|159176.6|159266.7|159176.7|159268.6|159178.6|159263.3|159173.3|20
1652873460000|2022-05-18 11:31:00|159266.5|159176.5|159267|159177|159268.5|159178.5|159265.9|159175.9|14
1652873470000|2022-05-18 11:31:10|159267.5|159177.5|159277|159187|159277|159187|159262.8|159172.8|21
1652873480000|2022-05-18 11:31:20|159264.8|159174.8|159334.1|159244.1|159337.5|159247.5|159264.8|159174.8|31
1652873490000|2022-05-18 11:31:30|159332.2|159242.2|159335|159245|159336.7|159246.7|159332.2|159242.2|21
1652873500000|2022-05-18 11:31:40|159334.3|159244.3|159333.5|159243.5|159336.7|159246.7|159332.5|159242.5|17
1652873510000|2022-05-18 11:31:50|159334.7|159244.7|159333.3|159243.3|159336.3|159246.3|159332|159242|16
1652873520000|2022-05-18 11:32:00|159331.2|159241.2|159319.1|159229.1|159341.2|159251.2|159311.2|159221.2|35
1652873530000|2022-05-18 11:32:10|159318|159228|159315.9|159225.9|159322.3|159232.3|159309.8|159219.8|16
1652873540000|2022-05-18 11:32:20|159316.2|159226.2|159378.3|159288.3|159387.4|159297.4|159315.7|159225.7|28
1652873550000|2022-05-18 11:32:30|159377.7|159287.7|159378.1|159288.1|159380.3|159290.3|159375.9|159285.9|20
1652873560000|2022-05-18 11:32:40|159378.2|159288.2|159377.8|159287.8|159378.8|159288.8|159373.4|159283.4|20
1652873570000|2022-05-18 11:32:50|159377.4|159287.4|159378|159288|159381.6|159291.6|159375.9|159285.9|24
1652873580000|2022-05-18 11:33:00|159377.6|159287.6|159374.5|159284.5|159380.1|159290.1|159372|159282|26
1652873590000|2022-05-18 11:33:10|159373.3|159283.3|159375.5|159285.5|159376.2|159286.2|159372.6|159282.6|20
1652873600000|2022-05-18 11:33:20|159375.3|159285.3|159370.3|159280.3|159376.5|159286.5|159370.3|159280.3|22
1652873610000|2022-05-18 11:33:30|159369.7|159279.7|159375|159285|159375|159285|159369.4|159279.4|13
1652873620000|2022-05-18 11:33:40|159375.5|159285.5|159367.9|159277.9|159378.9|159288.9|159363.8|159273.8|25
1652873630000|2022-05-18 11:33:50|159367|159277|159368.7|159278.7|159369.1|159279.1|159367|159277|20
1652873640000|2022-05-18 11:34:00|159369.4|159279.4|159334.6|159244.6|159369.8|159279.8|159334.6|159244.6|21
1652873650000|2022-05-18 11:34:10|159332|159242|159313.7|159223.7|159332.5|159242.5|159311.4|159221.4|32
1652873660000|2022-05-18 11:34:20|159314|159224|159324.1|159234.1|159325|159235|159311.4|159221.4|16
1652873670000|2022-05-18 11:34:30|159323.8|159233.8|159332.7|159242.7|159334.7|159244.7|159323.5|159233.5|31
1652873680000|2022-05-18 11:34:40|159332.2|159242.2|159341.2|159251.2|159341.5|159251.5|159332.2|159242.2|20
1652873690000|2022-05-18 11:34:50|159341.8|159251.8|159336.3|159246.3|159341.9|159251.9|159334.4|159244.4|15
1652873700000|2022-05-18 11:35:00|159335.9|159245.9|159325.6|159235.6|159339.8|159249.8|159321.4|159231.4|27
1652873710000|2022-05-18 11:35:10|159326.2|159236.2|159320.8|159230.8|159328.6|159238.6|159314.1|159224.1|27
1652873720000|2022-05-18 11:35:20|159322.7|159232.7|159308.4|159218.4|159322.7|159232.7|159290.9|159200.9|25
1652873730000|2022-05-18 11:35:30|159307.7|159217.7|159312.1|159222.1|159328.1|159238.1|159307.5|159217.5|33
1652873740000|2022-05-18 11:35:40|159312.2|159222.2|159312.9|159222.9|159313.1|159223.1|159311.2|159221.2|22
1652873750000|2022-05-18 11:35:50|159312.1|159222.1|159316.1|159226.1|159316.1|159226.1|159309.3|159219.3|19
1652873760000|2022-05-18 11:36:00|159317.8|159227.8|159341.3|159251.3|159342.4|159252.4|159317.1|159227.1|27
1652873770000|2022-05-18 11:36:10|159340.7|159250.7|159348.3|159258.3|159349.8|159259.8|159340.1|159250.1|26
1652873780000|2022-05-18 11:36:20|159349.1|159259.1|159337|159247|159349.7|159259.7|159337|159247|30
1652873790000|2022-05-18 11:36:30|159336.6|159246.6|159327.9|159237.9|159337.5|159247.5|159327|159237|28
1652873800000|2022-05-18 11:36:40|159327.6|159237.6|159332.8|159242.8|159335.5|159245.5|159314.1|159224.1|27
1652873810000|2022-05-18 11:36:50|159334.4|159244.4|159337|159247|159339.2|159249.2|159332.3|159242.3|25
1652873820000|2022-05-18 11:37:00|159333.3|159243.3|159333.9|159243.9|159334.7|159244.7|159331.5|159241.5|27
1652873830000|2022-05-18 11:37:10|159334.5|159244.5|159335.1|159245.1|159335.4|159245.4|159332.8|159242.8|13
1652873840000|2022-05-18 11:37:20|159334.9|159244.9|159335.1|159245.1|159336.2|159246.2|159331.8|159241.8|26
1652873850000|2022-05-18 11:37:30|159334.9|159244.9|159325.7|159235.7|159336.1|159246.1|159321.4|159231.4|19
1652873860000|2022-05-18 11:37:40|159329.5|159239.5|159327.5|159237.5|159331.2|159241.2|159324.9|159234.9|27
1652873870000|2022-05-18 11:37:50|159328.1|159238.1|159327.8|159237.8|159330.3|159240.3|159327.8|159237.8|15
1652873880000|2022-05-18 11:38:00|159327|159237|159332.8|159242.8|159333.1|159243.1|159327|159237|21
1652873890000|2022-05-18 11:38:10|159333.4|159243.4|159324.5|159234.5|159333.7|159243.7|159324.3|159234.3|27
1652873900000|2022-05-18 11:38:20|159326.8|159236.8|159335|159245|159335.3|159245.3|159326.1|159236.1|26
1652873910000|2022-05-18 11:38:30|159332.9|159242.9|159331.7|159241.7|159334.5|159244.5|159328.9|159238.9|33
1652873920000|2022-05-18 11:38:40|159331.8|159241.8|159307.8|159217.8|159331.8|159241.8|159306|159216|30
1652873930000|2022-05-18 11:38:50|159306.5|159216.5|159309.8|159219.8|159311.8|159221.8|159305.5|159215.5|22
1652873940000|2022-05-18 11:39:00|159308.9|159218.9|159304.9|159214.9|159312.4|159222.4|159304.9|159214.9|16
1652873950000|2022-05-18 11:39:10|159306.5|159216.5|159305.1|159215.1|159307.7|159217.7|159304.3|159214.3|17
1652873960000|2022-05-18 11:39:20|159305.4|159215.4|159306.2|159216.2|159307.5|159217.5|159305.4|159215.4|14
1652873970000|2022-05-18 11:39:30|159305.1|159215.1|159318.1|159228.1|159318.1|159228.1|159305.1|159215.1|27
1652873980000|2022-05-18 11:39:40|159318|159228|159331.2|159241.2|159332|159242|159317.5|159227.5|27
1652873990000|2022-05-18 11:39:50|159333.5|159243.5|159338.8|159248.8|159345.2|159255.2|159332.6|159242.6|32
1652874000000|2022-05-18 11:40:00|159339.2|159249.2|159348.8|159258.8|159352.1|159262.1|159337.1|159247.1|32
1652874010000|2022-05-18 11:40:10|159348.5|159258.5|159345.5|159255.5|159350.1|159260.1|159335.5|159245.5|31
1652874020000|2022-05-18 11:40:20|159345.6|159255.6|159343.5|159253.5|159348.9|159258.9|159329.7|159239.7|32
1652874030000|2022-05-18 11:40:30|159358.8|159268.8|159377.5|159287.5|159380|159290|159358.8|159268.8|30
1652874040000|2022-05-18 11:40:40|159380.9|159290.9|159380.3|159290.3|159381.4|159291.4|159376.8|159286.8|26
1652874050000|2022-05-18 11:40:50|159380.9|159290.9|159374.7|159284.7|159381|159291|159372.5|159282.5|25
1652874060000|2022-05-18 11:41:00|159375.2|159285.2|159372.6|159282.6|159377.6|159287.6|159372|159282|22
1652874070000|2022-05-18 11:41:10|159372.2|159282.2|159372.9|159282.9|159373.6|159283.6|159371|159281|18
1652874080000|2022-05-18 11:41:20|159372.1|159282.1|159366.1|159276.1|159372.1|159282.1|159365.6|159275.6|26
1652874090000|2022-05-18 11:41:30|159367.2|159277.2|159361.6|159271.6|159368|159278|159356.1|159266.1|32
1652874100000|2022-05-18 11:41:40|159361.4|159271.4|159327.2|159237.2|159361.4|159271.4|159323.6|159233.6|33
1652874110000|2022-05-18 11:41:50|159329.9|159239.9|159320|159230|159330.7|159240.7|159317.3|159227.3|27
1652874120000|2022-05-18 11:42:00|159319.8|159229.8|159297.6|159207.6|159320.2|159230.2|159297.2|159207.2|32
1652874130000|2022-05-18 11:42:10|159298.5|159208.5|159175.3|159085.3|159301.7|159211.7|159170.3|159080.3|34
1652874140000|2022-05-18 11:42:20|159174.8|159084.8|159173.5|159083.5|159176|159086|159169.9|159079.9|34
1652874150000|2022-05-18 11:42:30|159174.7|159084.7|159158.4|159068.4|159176.6|159086.6|159157|159067|32
1652874160000|2022-05-18 11:42:40|159159.3|159069.3|159163.8|159073.8|159163.8|159073.8|159157|159067|20
1652874170000|2022-05-18 11:42:50|159161.6|159071.6|159144|159054|159163.2|159073.2|159140.6|159050.6|33
1652874180000|2022-05-18 11:43:00|159152.7|159062.7|159163.4|159073.4|159166.9|159076.9|159152.7|159062.7|31
1652874190000|2022-05-18 11:43:10|159163.6|159073.6|159160.3|159070.3|159167.3|159077.3|159160.1|159070.1|20
1652874200000|2022-05-18 11:43:20|159160.1|159070.1|159102.4|159012.4|159160.7|159070.7|159102.4|159012.4|16
1652874210000|2022-05-18 11:43:30|159110|159020|159100.8|159010.8|159110|159020|159098.3|159008.3|32
1652874220000|2022-05-18 11:43:40|159100.4|159010.4|159100.7|159010.7|159102.7|159012.7|159096.8|159006.8|27
1652874230000|2022-05-18 11:43:50|159100.8|159010.8|159100.8|159010.8|159105.4|159015.4|159088|158998|29
1652874240000|2022-05-18 11:44:00|159100.7|159010.7|159106.1|159016.1|159107.3|159017.3|159100.7|159010.7|31
1652874250000|2022-05-18 11:44:10|159105.8|159015.8|159106.7|159016.7|159109|159019|159105.1|159015.1|26
1652874260000|2022-05-18 11:44:20|159107.1|159017.1|159107.3|159017.3|159107.9|159017.9|159106.4|159016.4|22
1652874270000|2022-05-18 11:44:30|159107|159017|159113.2|159023.2|159114|159024|159102.5|159012.5|23
1652874280000|2022-05-18 11:44:40|159112.8|159022.8|159106.6|159016.6|159112.8|159022.8|159105.9|159015.9|32
1652874290000|2022-05-18 11:44:50|159105.9|159015.9|159108.2|159018.2|159109.8|159019.8|159105.9|159015.9|26
1652874300000|2022-05-18 11:45:00|159108.3|159018.3|159102.6|159012.6|159108.5|159018.5|159102.6|159012.6|15
1652874310000|2022-05-18 11:45:10|159099|159009|159101.9|159011.9|159103.7|159013.7|159099|159009|8
1652874320000|2022-05-18 11:45:20|159102.4|159012.4|159101.1|159011.1|159102.4|159012.4|159101.1|159011.1|3
1652874330000|2022-05-18 11:45:30|159100.7|159010.7|159099.8|159009.8|159101|159011|159099.3|159009.3|7
1652874340000|2022-05-18 11:45:40|159099.2|159009.2|159101.6|159011.6|159104.3|159014.3|159098.7|159008.7|12
1652874350000|2022-05-18 11:45:50|159100.8|159010.8|159097|159007|159103|159013|159095.6|159005.6|17
1652874360000|2022-05-18 11:46:00|159096.2|159006.2|159096.4|159006.4|159102.6|159012.6|159096.2|159006.2|27
1652874370000|2022-05-18 11:46:10|159096.6|159006.6|159100|159010|159101.3|159011.3|159094.4|159004.4|27
1652874380000|2022-05-18 11:46:20|159101.3|159011.3|159098.5|159008.5|159102.5|159012.5|159097.5|159007.5|22
1652874390000|2022-05-18 11:46:30|159097.6|159007.6|159108.2|159018.2|159109|159019|159097.5|159007.5|30
1652874400000|2022-05-18 11:46:40|159106.7|159016.7|159087.9|158997.9|159109.7|159019.7|159082.7|158992.7|33
1652874410000|2022-05-18 11:46:50|159085|158995|159087.7|158997.7|159087.7|158997.7|159084.9|158994.9|24
1652874420000|2022-05-18 11:47:00|159089.1|158999.1|159091.1|159001.1|159094|159004|159081.1|158991.1|30
1652874430000|2022-05-18 11:47:10|159090.2|159000.2|159103.3|159013.3|159109.5|159019.5|159090.2|159000.2|27
1652874440000|2022-05-18 11:47:20|159106.6|159016.6|159103.1|159013.1|159108.8|159018.8|159101.4|159011.4|29
1652874450000|2022-05-18 11:47:30|159103.7|159013.7|159094.1|159004.1|159103.7|159013.7|159089.8|158999.8|27
1652874460000|2022-05-18 11:47:40|159094.8|159004.8|159095.7|159005.7|159096.7|159006.7|159092.9|159002.9|31
1652874470000|2022-05-18 11:47:50|159096.1|159006.1|159127|159037|159133.9|159043.9|159094.6|159004.6|32
1652874480000|2022-05-18 11:48:00|159129.5|159039.5|159122.7|159032.7|159129.5|159039.5|159108.8|159018.8|38
1652874490000|2022-05-18 11:48:10|159122|159032|159089.6|158999.6|159122.1|159032.1|159088.8|158998.8|23
1652874500000|2022-05-18 11:48:20|159088.8|158998.8|159089.1|158999.1|159091.6|159001.6|159088.2|158998.2|22
1652874510000|2022-05-18 11:48:30|159088.9|158998.9|159092.1|159002.1|159092.3|159002.3|159088|158998|22
1652874520000|2022-05-18 11:48:40|159092|159002|159067.8|158977.8|159093.3|159003.3|159063.8|158973.8|19
1652874530000|2022-05-18 11:48:50|159068.2|158978.2|159087.9|158997.9|159089.5|158999.5|159068.2|158978.2|28
1652874540000|2022-05-18 11:49:00|159087.8|158997.8|159083.6|158993.6|159087.8|158997.8|159080.9|158990.9|26
1652874550000|2022-05-18 11:49:10|159083.8|158993.8|159083.2|158993.2|159086.2|158996.2|159078.9|158988.9|32
1652874560000|2022-05-18 11:49:20|159083.7|158993.7|159083.6|158993.6|159084.8|158994.8|159082.9|158992.9|24
1652874570000|2022-05-18 11:49:30|159079.5|158989.5|159082.5|158992.5|159082.5|158992.5|159079.3|158989.3|21
1652874580000|2022-05-18 11:49:40|159082.7|158992.7|159083.5|158993.5|159084.4|158994.4|159081.3|158991.3|25
1652874590000|2022-05-18 11:49:50|159083.2|158993.2|159087.1|158997.1|159087.4|158997.4|159080.7|158990.7|17
1652874600000|2022-05-18 11:50:00|159086.1|158996.1|159089.4|158999.4|159091.3|159001.3|159085.3|158995.3|29
1652874610000|2022-05-18 11:50:10|159089.5|158999.5|159093.9|159003.9|159096.1|159006.1|159089.5|158999.5|31
1652874620000|2022-05-18 11:50:20|159094|159004|159092.3|159002.3|159094.8|159004.8|159091.7|159001.7|23
1652874630000|2022-05-18 11:50:30|159092.5|159002.5|159091.1|159001.1|159094.8|159004.8|159091.1|159001.1|22
1652874640000|2022-05-18 11:50:40|159091|159001|159083.3|158993.3|159091.5|159001.5|159079.9|158989.9|29
1652874650000|2022-05-18 11:50:50|159082.8|158992.8|159078.5|158988.5|159088.7|158998.7|159076.6|158986.6|22
1652874660000|2022-05-18 11:51:00|159078.3|158988.3|159076.2|158986.2|159084.7|158994.7|159074.1|158984.1|35
1652874670000|2022-05-18 11:51:10|159077|158987|159080.4|158990.4|159081.9|158991.9|159074.2|158984.2|33
1652874680000|2022-05-18 11:51:20|159080.2|158990.2|159101.1|159011.1|159101.1|159011.1|159075.4|158985.4|38
1652874690000|2022-05-18 11:51:30|159098.3|159008.3|159100.4|159010.4|159100.8|159010.8|159098.3|159008.3|23
1652874700000|2022-05-18 11:51:40|159100.5|159010.5|159096|159006|159101.1|159011.1|159093.7|159003.7|28
1652874710000|2022-05-18 11:51:50|159096.6|159006.6|159104.5|159014.5|159106.8|159016.8|159096.6|159006.6|34
1652874720000|2022-05-18 11:52:00|159104.1|159014.1|159105.3|159015.3|159107.1|159017.1|159098.4|159008.4|32
1652874730000|2022-05-18 11:52:10|159104.6|159014.6|159098|159008|159105.6|159015.6|159097.9|159007.9|28
1652874740000|2022-05-18 11:52:20|159097.9|159007.9|159101.8|159011.8|159101.8|159011.8|159096.2|159006.2|21
1652874750000|2022-05-18 11:52:30|159098.5|159008.5|159098.3|159008.3|159100.6|159010.6|159097.8|159007.8|21
1652874760000|2022-05-18 11:52:40|159098.7|159008.7|159096.8|159006.8|159101.1|159011.1|159096|159006|20
1652874770000|2022-05-18 11:52:50|159096.9|159006.9|159096.6|159006.6|159100.8|159010.8|159093.6|159003.6|29
1652874780000|2022-05-18 11:53:00|159091.7|159001.7|159077.5|158987.5|159094.4|159004.4|159075.7|158985.7|21
1652874790000|2022-05-18 11:53:10|159074.4|158984.4|159073.6|158983.6|159082.7|158992.7|159070.5|158980.5|36
1652874800000|2022-05-18 11:53:20|159074.9|158984.9|159072.8|158982.8|159074.9|158984.9|159072.4|158982.4|27
1652874810000|2022-05-18 11:53:30|159075|158985|159072.3|158982.3|159075.9|158985.9|159071.7|158981.7|25
1652874820000|2022-05-18 11:53:40|159073.1|158983.1|159078.7|158988.7|159082.1|158992.1|159073.1|158983.1|25
1652874830000|2022-05-18 11:53:50|159079.3|158989.3|159118.1|159028.1|159118.7|159028.7|159078.9|158988.9|34
1652874840000|2022-05-18 11:54:00|159118|159028|159109.8|159019.8|159118.3|159028.3|159108.3|159018.3|32
1652874850000|2022-05-18 11:54:10|159108.2|159018.2|159103.9|159013.9|159109.1|159019.1|159103.1|159013.1|29
1652874860000|2022-05-18 11:54:20|159104|159014|159106.7|159016.7|159106.7|159016.7|159096.9|159006.9|35
1652874870000|2022-05-18 11:54:30|159107.6|159017.6|159105.2|159015.2|159109.1|159019.1|159102.9|159012.9|24
1652874880000|2022-05-18 11:54:40|159104.4|159014.4|159090.8|159000.8|159105.4|159015.4|159087.7|158997.7|34
1652874890000|2022-05-18 11:54:50|159094.6|159004.6|159063.3|158973.3|159096|159006|159060.6|158970.6|35
1652874900000|2022-05-18 11:55:00|159063.6|158973.6|159062.4|158972.4|159066.6|158976.6|159058.3|158968.3|31
1652874910000|2022-05-18 11:55:10|159063.2|158973.2|159071.2|158981.2|159071.8|158981.8|159063.2|158973.2|21
1652874920000|2022-05-18 11:55:20|159069.9|158979.9|159056.9|158966.9|159075.6|158985.6|159056|158966|30
1652874930000|2022-05-18 11:55:30|159057|158967|159055.3|158965.3|159057.1|158967.1|159055.1|158965.1|15
1652874940000|2022-05-18 11:55:40|159055.2|158965.2|159101.3|159011.3|159109.4|159019.4|159055|158965|31
1652874950000|2022-05-18 11:55:50|159101.2|159011.2|159108.2|159018.2|159109.2|159019.2|159099|159009|33
1652874960000|2022-05-18 11:56:00|159108.3|159018.3|159108.1|159018.1|159108.9|159018.9|159107.1|159017.1|28
1652874970000|2022-05-18 11:56:10|159108.3|159018.3|159103.5|159013.5|159108.6|159018.6|159100.2|159010.2|28
1652874980000|2022-05-18 11:56:20|159101.2|159011.2|159087.4|158997.4|159101.2|159011.2|159083.7|158993.7|37
1652874990000|2022-05-18 11:56:30|159087.2|158997.2|159090.6|159000.6|159091|159001|159086|158996|24
1652875000000|2022-05-18 11:56:40|159090.5|159000.5|159087.6|158997.6|159091.7|159001.7|159087.1|158997.1|33
1652875010000|2022-05-18 11:56:50|159086.9|158996.9|159089.4|158999.4|159091.2|159001.2|159086.1|158996.1|29
1652875020000|2022-05-18 11:57:00|159089.3|158999.3|159097.4|159007.4|159098.8|159008.8|159089.3|158999.3|32
1652875030000|2022-05-18 11:57:10|159097.6|159007.6|159097.5|159007.5|159097.6|159007.6|159089.5|158999.5|24
1652875040000|2022-05-18 11:57:20|159097.2|159007.2|159079.4|158989.4|159107.8|159017.8|159077.8|158987.8|29
1652875050000|2022-05-18 11:57:30|159070.9|158980.9|159072.7|158982.7|159081.2|158991.2|159067.6|158977.6|37
1652875060000|2022-05-18 11:57:40|159072|158982|159096.6|159006.6|159098.1|159008.1|159069.9|158979.9|32
1652875070000|2022-05-18 11:57:50|159096.7|159006.7|159118.4|159028.4|159127.4|159037.4|159095.4|159005.4|34
1652875080000|2022-05-18 11:58:00|159118.6|159028.6|159121.4|159031.4|159122.3|159032.3|159117|159027|29
1652875090000|2022-05-18 11:58:10|159117.1|159027.1|159115.4|159025.4|159121.3|159031.3|159115.4|159025.4|29
1652875100000|2022-05-18 11:58:20|159115.6|159025.6|159114.2|159024.2|159116.4|159026.4|159112.7|159022.7|27
1652875110000|2022-05-18 11:58:30|159114|159024|159131.1|159041.1|159134|159044|159114|159024|33
1652875120000|2022-05-18 11:58:40|159131.5|159041.5|159116.3|159026.3|159131.6|159041.6|159116.3|159026.3|35
1652875130000|2022-05-18 11:58:50|159117.3|159027.3|159119.1|159029.1|159119.5|159029.5|159115.3|159025.3|29
1652875140000|2022-05-18 11:59:00|159120.8|159030.8|159145.7|159055.7|159149|159059|159119.1|159029.1|39
1652875150000|2022-05-18 11:59:10|159146|159056|159135.4|159045.4|159150.4|159060.4|159133.2|159043.2|39
1652875160000|2022-05-18 11:59:20|159135.1|159045.1|159128.6|159038.6|159142.5|159052.5|159127.6|159037.6|32
1652875170000|2022-05-18 11:59:30|159131.9|159041.9|159140.1|159050.1|159150|159060|159122.1|159032.1|35
1652875180000|2022-05-18 11:59:40|159139.6|159049.6|159139.5|159049.5|159141.3|159051.3|159137.8|159047.8|32
1652875190000|2022-05-18 11:59:50|159140.7|159050.7|159140.6|159050.6|159142.1|159052.1|159140.1|159050.1|25
1652875200000|2022-05-18 12:00:00|159139.1|159049.1|159116.9|159026.9|159141.1|159051.1|159115.7|159025.7|39
1652875210000|2022-05-18 12:00:10|159116.7|159026.7|159118.6|159028.6|159120.6|159030.6|159115.9|159025.9|30
1652875220000|2022-05-18 12:00:20|159118.3|159028.3|159122.9|159032.9|159123.2|159033.2|159118.3|159028.3|19
1652875230000|2022-05-18 12:00:30|159123.4|159033.4|159125|159035|159125.1|159035.1|159121.1|159031.1|27
1652875240000|2022-05-18 12:00:40|159125.1|159035.1|159143.7|159053.7|159143.7|159053.7|159123.4|159033.4|26
1652875250000|2022-05-18 12:00:50|159144|159054|159132.6|159042.6|159144.2|159054.2|159127.3|159037.3|35
1652875260000|2022-05-18 12:01:00|159136|159046|159131.8|159041.8|159136|159046|159126.7|159036.7|32
1652875270000|2022-05-18 12:01:10|159131.9|159041.9|159110.2|159020.2|159132.1|159042.1|159105|159015|37
1652875280000|2022-05-18 12:01:20|159110|159020|159081.8|158991.8|159110.1|159020.1|159074.1|158984.1|37
1652875290000|2022-05-18 12:01:30|159083.2|158993.2|159086.5|158996.5|159095.1|159005.1|159075.5|158985.5|37
1652875300000|2022-05-18 12:01:40|159086.1|158996.1|159073.9|158983.9|159095.3|159005.3|159063.2|158973.2|35
1652875310000|2022-05-18 12:01:50|159068.9|158978.9|159064.1|158974.1|159078.2|158988.2|159057.4|158967.4|37
1652875320000|2022-05-18 12:02:00|159063.7|158973.7|159070.8|158980.8|159076.8|158986.8|159063.7|158973.7|35
1652875330000|2022-05-18 12:02:10|159069.5|158979.5|159071.2|158981.2|159074.6|158984.6|159066.7|158976.7|34
1652875340000|2022-05-18 12:02:20|159070.6|158980.6|159069.9|158979.9|159074.5|158984.5|159069.9|158979.9|37
1652875350000|2022-05-18 12:02:30|159070|158980|159091.8|159001.8|159093.9|159003.9|159069.4|158979.4|36
1652875360000|2022-05-18 12:02:40|159091.9|159001.9|159125.2|159035.2|159130.9|159040.9|159091.1|159001.1|34
1652875370000|2022-05-18 12:02:50|159122.3|159032.3|159113.4|159023.4|159122.6|159032.6|159107|159017|34
1652875380000|2022-05-18 12:03:00|159114|159024|159115.8|159025.8|159118.7|159028.7|159107.4|159017.4|36
1652875390000|2022-05-18 12:03:10|159112.9|159022.9|159115.2|159025.2|159126|159036|159111.3|159021.3|39
1652875400000|2022-05-18 12:03:20|159115.7|159025.7|159125|159035|159127.9|159037.9|159110.9|159020.9|34
1652875410000|2022-05-18 12:03:30|159122.5|159032.5|159122.1|159032.1|159129.4|159039.4|159122.1|159032.1|34
1652875420000|2022-05-18 12:03:40|159122.7|159032.7|159123.8|159033.8|159124|159034|159112|159022|36
1652875430000|2022-05-18 12:03:50|159123.7|159033.7|159109.1|159019.1|159125|159035|159107.6|159017.6|28
1652875440000|2022-05-18 12:04:00|159111.9|159021.9|159110.6|159020.6|159114.4|159024.4|159109.6|159019.6|32
1652875450000|2022-05-18 12:04:10|159111.5|159021.5|159101.2|159011.2|159121.5|159031.5|159101.2|159011.2|35
1652875460000|2022-05-18 12:04:20|159099.4|159009.4|159076.9|158986.9|159107.4|159017.4|159072.4|158982.4|38
1652875470000|2022-05-18 12:04:30|159076.5|158986.5|159080.5|158990.5|159091.2|159001.2|159075.9|158985.9|34
1652875480000|2022-05-18 12:04:40|159081.3|158991.3|159085.8|158995.8|159088.2|158998.2|159081.3|158991.3|25
1652875490000|2022-05-18 12:04:50|159086|158996|159088.7|158998.7|159092.1|159002.1|159084.5|158994.5|26
1652875500000|2022-05-18 12:05:00|159089.8|158999.8|159133.9|159043.9|159134.8|159044.8|159089.7|158999.7|38
1652875510000|2022-05-18 12:05:10|159130.6|159040.6|159133.3|159043.3|159134.4|159044.4|159126.5|159036.5|34
1652875520000|2022-05-18 12:05:20|159133.5|159043.5|159108.3|159018.3|159133.5|159043.5|159100.2|159010.2|32
1652875530000|2022-05-18 12:05:30|159108.4|159018.4|159110.6|159020.6|159112|159022|159105.8|159015.8|28
1652875540000|2022-05-18 12:05:40|159110.5|159020.5|159121.7|159031.7|159121.7|159031.7|159105.3|159015.3|28
1652875550000|2022-05-18 12:05:50|159122.3|159032.3|159130.9|159040.9|159134.2|159044.2|159121|159031|25
1652875560000|2022-05-18 12:06:00|159133|159043|159129|159039|159134.3|159044.3|159127.9|159037.9|28
1652875570000|2022-05-18 12:06:10|159129.9|159039.9|159120.5|159030.5|159131.5|159041.5|159120.5|159030.5|23
1652875580000|2022-05-18 12:06:20|159120.9|159030.9|159122.6|159032.6|159127.3|159037.3|159120.1|159030.1|20
1652875590000|2022-05-18 12:06:30|159123.6|159033.6|159079.4|158989.4|159125|159035|159077.3|158987.3|29
1652875600000|2022-05-18 12:06:40|159079.8|158989.8|159082.9|158992.9|159085|158995|159078.4|158988.4|29
1652875610000|2022-05-18 12:06:50|159084|158994|159089.8|158999.8|159089.8|158999.8|159080.9|158990.9|28
1652875620000|2022-05-18 12:07:00|159087.7|158997.7|159082.3|158992.3|159094.7|159004.7|159082.3|158992.3|32
1652875630000|2022-05-18 12:07:10|159082.2|158992.2|159080.3|158990.3|159084|158994|159080.3|158990.3|25
1652875640000|2022-05-18 12:07:20|159080.7|158990.7|159096.6|159006.6|159096.6|159006.6|159080.5|158990.5|30
1652875650000|2022-05-18 12:07:30|159096|159006|159084.5|158994.5|159098.1|159008.1|159083.1|158993.1|29
1652875660000|2022-05-18 12:07:40|159084.6|158994.6|159083.2|158993.2|159094.3|159004.3|159081.4|158991.4|33
1652875670000|2022-05-18 12:07:50|159083.7|158993.7|159089.6|158999.6|159090.6|159000.6|159082.9|158992.9|35
1652875680000|2022-05-18 12:08:00|159089.5|158999.5|159089.4|158999.4|159091.4|159001.4|159087.4|158997.4|31
1652875690000|2022-05-18 12:08:10|159089.5|158999.5|159083.2|158993.2|159092.7|159002.7|159083|158993|26
1652875700000|2022-05-18 12:08:20|159074.3|158984.3|159067.9|158977.9|159074.3|158984.3|159065.8|158975.8|28
1652875710000|2022-05-18 12:08:30|159067.4|158977.4|159092|159002|159092|159002|159066.8|158976.8|24
1652875720000|2022-05-18 12:08:40|159092.7|159002.7|159093.7|159003.7|159096.1|159006.1|159092.7|159002.7|28
1652875730000|2022-05-18 12:08:50|159093.3|159003.3|159088.4|158998.4|159093.3|159003.3|159085.3|158995.3|30
1652875740000|2022-05-18 12:09:00|159088.6|158998.6|159079.9|158989.9|159088.8|158998.8|159077.6|158987.6|31
1652875750000|2022-05-18 12:09:10|159080|158990|159091.4|159001.4|159093.7|159003.7|159078.9|158988.9|35
1652875760000|2022-05-18 12:09:20|159092.4|159002.4|159104.2|159014.2|159104.9|159014.9|159091.2|159001.2|36
1652875770000|2022-05-18 12:09:30|159103|159013|159110.6|159020.6|159116.2|159026.2|159102.6|159012.6|30
1652875780000|2022-05-18 12:09:40|159088.7|158998.7|159088.3|158998.3|159089|158999|159084.8|158994.8|31
1652875790000|2022-05-18 12:09:50|159087.7|158997.7|159085.5|158995.5|159087.9|158997.9|159084.9|158994.9|22
1652875800000|2022-05-18 12:10:00|159085.2|158995.2|159080.4|158990.4|159086.1|158996.1|159078.9|158988.9|26
1652875810000|2022-05-18 12:10:10|159080.3|158990.3|159060.6|158970.6|159081|158991|159060.6|158970.6|32
1652875820000|2022-05-18 12:10:20|159061.7|158971.7|159041.8|158951.8|159064.1|158974.1|159033.9|158943.9|35
1652875830000|2022-05-18 12:10:30|159043.1|158953.1|159043.2|158953.2|159044.9|158954.9|159037.9|158947.9|21
1652875840000|2022-05-18 12:10:40|159042.4|158952.4|159051.7|158961.7|159057.4|158967.4|159040.8|158950.8|35
1652875850000|2022-05-18 12:10:50|159053|158963|159047.8|158957.8|159053|158963|159045.1|158955.1|29
1652875860000|2022-05-18 12:11:00|159048.2|158958.2|159050.9|158960.9|159054.4|158964.4|159048.2|158958.2|26
1652875870000|2022-05-18 12:11:10|159050|158960|159050.6|158960.6|159054|158964|159048.6|158958.6|26
1652875880000|2022-05-18 12:11:20|159053|158963|159057.9|158967.9|159066.2|158976.2|159049.1|158959.1|33
1652875890000|2022-05-18 12:11:30|159057.6|158967.6|159050.8|158960.8|159059|158969|159048.5|158958.5|37
1652875900000|2022-05-18 12:11:40|159052.8|158962.8|159053.7|158963.7|159055.6|158965.6|159051.2|158961.2|24
1652875910000|2022-05-18 12:11:50|159051.7|158961.7|159052.7|158962.7|159055.5|158965.5|159049.8|158959.8|23
1652875920000|2022-05-18 12:12:00|159052.2|158962.2|159054.4|158964.4|159059.4|158969.4|159051.1|158961.1|33
1652875930000|2022-05-18 12:12:10|159055.3|158965.3|159053.3|158963.3|159059|158969|159045.6|158955.6|35
1652875940000|2022-05-18 12:12:20|159053.9|158963.9|159050.2|158960.2|159060.6|158970.6|159047.4|158957.4|33
1652875950000|2022-05-18 12:12:30|159052|158962|159048.6|158958.6|159055|158965|159041.4|158951.4|32
1652875960000|2022-05-18 12:12:40|159048.9|158958.9|159050.1|158960.1|159053.6|158963.6|159046.8|158956.8|33
1652875970000|2022-05-18 12:12:50|159049.2|158959.2|159048.1|158958.1|159049.2|158959.2|159044.1|158954.1|33
1652875980000|2022-05-18 12:13:00|159048.5|158958.5|159057.8|158967.8|159062.6|158972.6|159046.7|158956.7|37
1652875990000|2022-05-18 12:13:10|159058.8|158968.8|159053.4|158963.4|159061.4|158971.4|159052.8|158962.8|32
1652876000000|2022-05-18 12:13:20|159054.2|158964.2|159053.6|158963.6|159056.7|158966.7|159051.1|158961.1|26
1652876010000|2022-05-18 12:13:30|159047.7|158957.7|159052.3|158962.3|159061.7|158971.7|159047.7|158957.7|34
1652876020000|2022-05-18 12:13:40|159051.9|158961.9|159049.5|158959.5|159054.6|158964.6|159048.9|158958.9|24
1652876030000|2022-05-18 12:13:50|159049.9|158959.9|159050.3|158960.3|159057.3|158967.3|159047.1|158957.1|31
1652876040000|2022-05-18 12:14:00|159052.4|158962.4|159043.3|158953.3|159052.4|158962.4|159040|158950|35
1652876050000|2022-05-18 12:14:10|159027.6|158937.6|159044.9|158954.9|159045.6|158955.6|159027.6|158937.6|26
1652876060000|2022-05-18 12:14:20|159043.8|158953.8|159043.7|158953.7|159048.1|158958.1|159037.9|158947.9|29
1652876070000|2022-05-18 12:14:30|159042|158952|159044.7|158954.7|159044.9|158954.9|159042|158952|20
1652876080000|2022-05-18 12:14:40|159045.1|158955.1|159045.5|158955.5|159046.7|158956.7|159044.3|158954.3|20
1652876090000|2022-05-18 12:14:50|159045.4|158955.4|159029.7|158939.7|159045.4|158955.4|159028.6|158938.6|20
1652876100000|2022-05-18 12:15:00|159030.4|158940.4|159029.7|158939.7|159048.3|158958.3|159025.5|158935.5|31
1652876110000|2022-05-18 12:15:10|159029.3|158939.3|159049.7|158959.7|159050.4|158960.4|159029.3|158939.3|32
1652876120000|2022-05-18 12:15:20|159049.5|158959.5|159041.3|158951.3|159049.5|158959.5|159039.2|158949.2|34
1652876130000|2022-05-18 12:15:30|159042.6|158952.6|159037.8|158947.8|159043.2|158953.2|159036.9|158946.9|39
1652876140000|2022-05-18 12:15:40|159037.1|158947.1|159034.1|158944.1|159037.3|158947.3|159032|158942|37
1652876150000|2022-05-18 12:15:50|159034.2|158944.2|159039.4|158949.4|159044.3|158954.3|159033.3|158943.3|36
1652876160000|2022-05-18 12:16:00|159041.4|158951.4|159042.5|158952.5|159046.2|158956.2|159040.6|158950.6|36
1652876170000|2022-05-18 12:16:10|159041.6|158951.6|159047.4|158957.4|159052.5|158962.5|159040.8|158950.8|33
1652876180000|2022-05-18 12:16:20|159046.8|158956.8|159044|158954|159050.3|158960.3|159041.8|158951.8|38
1652876190000|2022-05-18 12:16:30|159042.6|158952.6|159052.1|158962.1|159054.6|158964.6|159038.2|158948.2|36
1652876200000|2022-05-18 12:16:40|159045.6|158955.6|159046.9|158956.9|159051.8|158961.8|159044.9|158954.9|31
1652876210000|2022-05-18 12:16:50|159047.5|158957.5|159050.3|158960.3|159056.5|158966.5|159046.6|158956.6|36
1652876220000|2022-05-18 12:17:00|159050.2|158960.2|159051|158961|159053.2|158963.2|159046.7|158956.7|35
1652876230000|2022-05-18 12:17:10|159049.4|158959.4|159048.2|158958.2|159051.7|158961.7|159047.3|158957.3|26
1652876240000|2022-05-18 12:17:20|159050.8|158960.8|159049.2|158959.2|159051.5|158961.5|159045.5|158955.5|34
1652876250000|2022-05-18 12:17:30|159049.7|158959.7|159047.3|158957.3|159050.3|158960.3|159046|158956|26
1652876260000|2022-05-18 12:17:40|159048.9|158958.9|159046.6|158956.6|159050.9|158960.9|159044.7|158954.7|31
1652876270000|2022-05-18 12:17:50|159044.7|158954.7|159042.7|158952.7|159048.8|158958.8|159029.4|158939.4|32
1652876280000|2022-05-18 12:18:00|159038.6|158948.6|159052.1|158962.1|159058.6|158968.6|159038.2|158948.2|31
1652876290000|2022-05-18 12:18:10|159048.3|158958.3|159049.7|158959.7|159052.7|158962.7|159045.5|158955.5|26
1652876300000|2022-05-18 12:18:20|159049.8|158959.8|159064.7|158974.7|159064.7|158974.7|159049.7|158959.7|30
1652876310000|2022-05-18 12:18:30|159064.6|158974.6|159058.8|158968.8|159065.2|158975.2|159058.7|158968.7|25
1652876320000|2022-05-18 12:18:40|159058.5|158968.5|159062.7|158972.7|159063.7|158973.7|159058.3|158968.3|23
1652876330000|2022-05-18 12:18:50|159062.6|158972.6|159054.8|158964.8|159062.8|158972.8|159049.8|158959.8|24
1652876340000|2022-05-18 12:19:00|159057.7|158967.7|159057.4|158967.4|159059.1|158969.1|159048.8|158958.8|36
1652876350000|2022-05-18 12:19:10|159057.7|158967.7|159048.2|158958.2|159057.8|158967.8|159046.9|158956.9|28
1652876360000|2022-05-18 12:19:20|159047.8|158957.8|159047.5|158957.5|159049.1|158959.1|159046.5|158956.5|18
1652876370000|2022-05-18 12:19:30|159047.6|158957.6|159051.4|158961.4|159057.1|158967.1|159045.3|158955.3|29
1652876380000|2022-05-18 12:19:40|159052.3|158962.3|159051|158961|159054.8|158964.8|159051|158961|24
1652876390000|2022-05-18 12:19:50|159050.9|158960.9|159051.6|158961.6|159054.9|158964.9|159047.6|158957.6|21
1652876400000|2022-05-18 12:20:00|159052.2|158962.2|159024|158934|159053|158963|159018.6|158928.6|31
1652876410000|2022-05-18 12:20:10|159026.1|158936.1|159039.4|158949.4|159043.8|158953.8|159021.5|158931.5|33
1652876420000|2022-05-18 12:20:20|159037.2|158947.2|159037.4|158947.4|159040.9|158950.9|159035|158945|29
1652876430000|2022-05-18 12:20:30|159037.5|158947.5|159030.7|158940.7|159037.6|158947.6|159021.1|158931.1|28
1652876440000|2022-05-18 12:20:40|159030.9|158940.9|159023.8|158933.8|159033.2|158943.2|159022.4|158932.4|34
1652876450000|2022-05-18 12:20:50|159024.2|158934.2|159020.9|158930.9|159026|158936|159006|158916|31
1652876460000|2022-05-18 12:21:00|159019.4|158929.4|159019.4|158929.4|159019.8|158929.8|159012.3|158922.3|26
1652876470000|2022-05-18 12:21:10|159019.5|158929.5|159024.5|158934.5|159032.5|158942.5|159014.7|158924.7|24
1652876480000|2022-05-18 12:21:20|159021.3|158931.3|159019.4|158929.4|159023.8|158933.8|159010.7|158920.7|24
1652876490000|2022-05-18 12:21:30|159022.7|158932.7|159022.1|158932.1|159022.9|158932.9|159014.9|158924.9|17
1652876500000|2022-05-18 12:21:40|159022.5|158932.5|159003.2|158913.2|159023.4|158933.4|159003.2|158913.2|13
1652876510000|2022-05-18 12:21:50|159008.2|158918.2|159023.3|158933.3|159023.8|158933.8|159002.8|158912.8|23
1652876520000|2022-05-18 12:22:00|159025.3|158935.3|159020.9|158930.9|159026|158936|159020.5|158930.5|20
1652876530000|2022-05-18 12:22:10|159021.1|158931.1|159050.5|158960.5|159062.2|158972.2|159018.4|158928.4|24
1652876540000|2022-05-18 12:22:20|159052.7|158962.7|159067.5|158977.5|159068.2|158978.2|159046.4|158956.4|31
1652876550000|2022-05-18 12:22:30|159066.7|158976.7|159064.9|158974.9|159067.5|158977.5|159061.6|158971.6|28
1652876560000|2022-05-18 12:22:40|159064.2|158974.2|159060.7|158970.7|159065.1|158975.1|159056.9|158966.9|34
1652876570000|2022-05-18 12:22:50|159060.5|158970.5|159053.2|158963.2|159062|158972|159050.4|158960.4|26
1652876580000|2022-05-18 12:23:00|159051.1|158961.1|159047.2|158957.2|159054.2|158964.2|159045.2|158955.2|32
1652876590000|2022-05-18 12:23:10|159049.6|158959.6|159048.1|158958.1|159050.9|158960.9|159037.8|158947.8|30
1652876600000|2022-05-18 12:23:20|159048.3|158958.3|159047.5|158957.5|159052.5|158962.5|159045.8|158955.8|20
1652876610000|2022-05-18 12:23:30|159046.3|158956.3|159047.9|158957.9|159052.3|158962.3|159044.1|158954.1|30
1652876620000|2022-05-18 12:23:40|159048.4|158958.4|159051.3|158961.3|159052|158962|159048|158958|25
1652876630000|2022-05-18 12:23:50|159052|158962|159065.4|158975.4|159067.6|158977.6|159051.8|158961.8|29
1652876640000|2022-05-18 12:24:00|159064.9|158974.9|159056.8|158966.8|159064.9|158974.9|159046.6|158956.6|25
1652876650000|2022-05-18 12:24:10|159056.2|158966.2|159065.2|158975.2|159066.1|158976.1|159054.8|158964.8|18
1652876660000|2022-05-18 12:24:20|159063.9|158973.9|159060.5|158970.5|159067.3|158977.3|159060.5|158970.5|19
1652876670000|2022-05-18 12:24:30|159060.8|158970.8|159055.8|158965.8|159063.6|158973.6|159055.8|158965.8|19
1652876680000|2022-05-18 12:24:40|159057.8|158967.8|159066.3|158976.3|159066.3|158976.3|159056.8|158966.8|17
1652876690000|2022-05-18 12:24:50|159065.9|158975.9|159054.7|158964.7|159066.6|158976.6|159054.7|158964.7|14
1652876700000|2022-05-18 12:25:00|159054.9|158964.9|159061.1|158971.1|159062.5|158972.5|159054.6|158964.6|14
1652876710000|2022-05-18 12:25:10|159062|158972|159065.5|158975.5|159065.6|158975.6|159053.5|158963.5|20
1652876720000|2022-05-18 12:25:20|159065.4|158975.4|159068.7|158978.7|159068.7|158978.7|159064.9|158974.9|13
1652876730000|2022-05-18 12:25:30|159068.5|158978.5|159062.9|158972.9|159068.5|158978.5|159057.7|158967.7|23
1652876740000|2022-05-18 12:25:40|159062.8|158972.8|159060.3|158970.3|159064|158974|159057.6|158967.6|12
1652876750000|2022-05-18 12:25:50|159061.4|158971.4|159060.2|158970.2|159061.4|158971.4|159060.1|158970.1|19
1652876760000|2022-05-18 12:26:00|159059.8|158969.8|159055.3|158965.3|159060.3|158970.3|159055.3|158965.3|20
1652876770000|2022-05-18 12:26:10|159056.4|158966.4|159054.9|158964.9|159056.4|158966.4|159051.2|158961.2|21
1652876780000|2022-05-18 12:26:20|159055.1|158965.1|159057|158967|159057|158967|159053.8|158963.8|19
1652876790000|2022-05-18 12:26:30|159057.3|158967.3|159056.6|158966.6|159057.8|158967.8|159054.3|158964.3|25
1652876800000|2022-05-18 12:26:40|159056.9|158966.9|159057.9|158967.9|159061.2|158971.2|159056.1|158966.1|24
1652876810000|2022-05-18 12:26:50|159057.7|158967.7|159061.4|158971.4|159066|158976|159057|158967|19
1652876820000|2022-05-18 12:27:00|159062.5|158972.5|159065.8|158975.8|159073.4|158983.4|159062.5|158972.5|27
1652876830000|2022-05-18 12:27:10|159067|158977|159063.6|158973.6|159067|158977|159058.7|158968.7|19
1652876840000|2022-05-18 12:27:20|159065.7|158975.7|159061|158971|159069.8|158979.8|159061|158971|20
1652876850000|2022-05-18 12:27:30|159061.5|158971.5|159077.3|158987.3|159077.3|158987.3|159061.5|158971.5|22
1652876860000|2022-05-18 12:27:40|159077|158987|159074.4|158984.4|159077|158987|159070.2|158980.2|22
1652876870000|2022-05-18 12:27:50|159074.7|158984.7|159115.9|159025.9|159128|159038|159073.1|158983.1|23
1652876880000|2022-05-18 12:28:00|159113|159023|159110.9|159020.9|159123.3|159033.3|159110.4|159020.4|24
1652876890000|2022-05-18 12:28:10|159113.5|159023.5|159112.8|159022.8|159114.5|159024.5|159103.3|159013.3|21
1652876900000|2022-05-18 12:28:20|159113|159023|159111.8|159021.8|159116.5|159026.5|159111.4|159021.4|21
1652876910000|2022-05-18 12:28:30|159111.9|159021.9|159112.7|159022.7|159113.7|159023.7|159111|159021|20
1652876920000|2022-05-18 12:28:40|159113.6|159023.6|159110.5|159020.5|159113.6|159023.6|159108.3|159018.3|19
1652876930000|2022-05-18 12:28:50|159110.9|159020.9|159116.9|159026.9|159118.7|159028.7|159110.9|159020.9|32
1652876940000|2022-05-18 12:29:00|159117.5|159027.5|159115.9|159025.9|159117.5|159027.5|159111.7|159021.7|28
1652876950000|2022-05-18 12:29:10|159116.1|159026.1|159111.3|159021.3|159123.8|159033.8|159111.3|159021.3|31
1652876960000|2022-05-18 12:29:20|159115.9|159025.9|159120.1|159030.1|159120.1|159030.1|159114.7|159024.7|27
1652876970000|2022-05-18 12:29:30|159120.3|159030.3|159115.3|159025.3|159121.4|159031.4|159114.2|159024.2|23
1652876980000|2022-05-18 12:29:40|159115.1|159025.1|159108|158978|159121|159025.1|159094.6|158969.9|22
1652876990000|2022-05-18 12:29:50|159105.1|158975.1|159125|158995|159141.1|159011.1|159102.5|158972.5|34
1652877000000|2022-05-18 12:30:00|159123.7|158993.7|159120.5|158990.5|159132.5|159002.5|159118.9|158988.9|35
1652877010000|2022-05-18 12:30:10|159120.9|158990.9|159092.3|159002.3|159122.7|159002.3|159091.5|158985.7|31
1652877020000|2022-05-18 12:30:20|159090.1|159000.1|159096.8|159006.8|159100.9|159010.9|159089.2|158999.2|27
1652877030000|2022-05-18 12:30:30|159093|159003|159101.9|159011.9|159102.3|159012.3|159092.6|159002.6|25
1652877040000|2022-05-18 12:30:40|159102.5|159012.5|159100.2|159010.2|159111.8|159021.8|159100.2|159010.2|31
1652877050000|2022-05-18 12:30:50|159099.8|159009.8|159166.1|159076.1|159166.1|159076.1|159098|159008|32
1652877060000|2022-05-18 12:31:00|159164.9|159074.9|159121.9|159031.9|159165.7|159075.7|159115.9|159025.9|21
1652877070000|2022-05-18 12:31:10|159123.1|159033.1|159123.4|159033.4|159123.9|159033.9|159120|159030|16
1652877080000|2022-05-18 12:31:20|159123.1|159033.1|159116.2|159026.2|159123.1|159033.1|159116.2|159026.2|9
1652877090000|2022-05-18 12:31:30|159116.1|159026.1|159122.2|159032.2|159123|159033|159116.1|159026.1|16
1652877100000|2022-05-18 12:31:40|159122|159032|159123.8|159033.8|159125.3|159035.3|159121.9|159031.9|19
1652877110000|2022-05-18 12:31:50|159124.2|159034.2|159122.1|159032.1|159124.3|159034.3|159121|159031|20
1652877120000|2022-05-18 12:32:00|159121.7|159031.7|159119.6|159029.6|159123.4|159033.4|159119.5|159029.5|28
1652877130000|2022-05-18 12:32:10|159119.2|159029.2|159113|159023|159121.9|159031.9|159090.8|159000.8|16
1652877140000|2022-05-18 12:32:20|159110.2|159020.2|159117|159027|159118.4|159028.4|159110.2|159020.2|19
1652877150000|2022-05-18 12:32:30|159109|159019|159118.4|159028.4|159122.6|159032.6|159109|159019|28
1652877160000|2022-05-18 12:32:40|159118.6|159028.6|159117.8|159027.8|159121.6|159031.6|159116.4|159026.4|18
1652877170000|2022-05-18 12:32:50|159118|159028|159116.5|159026.5|159121.7|159031.7|159116.1|159026.1|19
1652877180000|2022-05-18 12:33:00|159115.6|159025.6|159121.3|159031.3|159121.3|159031.3|159095|159005|27
1652877190000|2022-05-18 12:33:10|159123.7|159033.7|159111.7|159021.7|159132.5|159042.5|159108.6|159018.6|29
1652877200000|2022-05-18 12:33:20|159110.1|159020.1|159113.4|159023.4|159114.5|159024.5|159110|159020|17
1652877210000|2022-05-18 12:33:30|159113.8|159023.8|159114.2|159024.2|159114.6|159024.6|159112.6|159022.6|14
1652877220000|2022-05-18 12:33:40|159113.6|159023.6|159115.1|159025.1|159115.6|159025.6|159111.6|159021.6|16
1652877230000|2022-05-18 12:33:50|159114.6|159024.6|159114.2|159024.2|159125.7|159035.7|159111.9|159021.9|22
1652877240000|2022-05-18 12:34:00|159114.8|159024.8|159116.8|159026.8|159118.5|159028.5|159113.2|159023.2|12
1652877250000|2022-05-18 12:34:10|159116.1|159026.1|159120.8|159030.8|159122|159032|159115|159025|21
1652877260000|2022-05-18 12:34:20|159120|159030|159123.9|159033.9|159124.4|159034.4|159120|159030|28
1652877270000|2022-05-18 12:34:30|159123.3|159033.3|159089.7|158999.7|159123.7|159033.7|159087.8|158997.8|29
1652877280000|2022-05-18 12:34:40|159089.9|158999.9|159102.5|159012.5|159102.5|159012.5|159089.9|158999.9|33
1652877290000|2022-05-18 12:34:50|159100.4|159010.4|159110.6|159020.6|159117.2|159027.2|159098.1|159008.1|27
1652877300000|2022-05-18 12:35:00|159110.9|159020.9|159115.4|159025.4|159122.2|159032.2|159102.2|159012.2|35
1652877310000|2022-05-18 12:35:10|159113.3|159023.3|159104.4|159014.4|159114.6|159024.6|159104.4|159014.4|37
1652877320000|2022-05-18 12:35:20|159105.8|159015.8|159101.2|159011.2|159107.8|159017.8|159097.6|159007.6|31
1652877330000|2022-05-18 12:35:30|159100.7|159010.7|159105.9|159015.9|159109.3|159019.3|159100.7|159010.7|24
1652877340000|2022-05-18 12:35:40|159105.6|159015.6|159108.2|159018.2|159108.6|159018.6|159102.9|159012.9|29
1652877350000|2022-05-18 12:35:50|159105.3|159015.3|159103.1|159013.1|159110.4|159020.4|159100.8|159010.8|29
1652877360000|2022-05-18 12:36:00|159105.9|159015.9|159113.4|159023.4|159119.7|159029.7|159103|159013|25
1652877370000|2022-05-18 12:36:10|159113|159023|159114.7|159024.7|159122.8|159032.8|159112.1|159022.1|33
1652877380000|2022-05-18 12:36:20|159114.4|159024.4|159113.6|159023.6|159116.1|159026.1|159108.2|159018.2|29
1652877390000|2022-05-18 12:36:30|159122.1|159032.1|159151.4|159061.4|159159.6|159069.6|159115.2|159025.2|31
1652877400000|2022-05-18 12:36:40|159155.2|159065.2|159139.1|159049.1|159155.2|159065.2|159135.6|159045.6|35
1652877410000|2022-05-18 12:36:50|159141.1|159051.1|159126.3|159036.3|159141.1|159051.1|159123.7|159033.7|27
1652877420000|2022-05-18 12:37:00|159124.4|159034.4|159133.3|159043.3|159144.5|159054.5|159120.6|159030.6|38
1652877430000|2022-05-18 12:37:10|159134.4|159044.4|159141.5|159051.5|159141.5|159051.5|159131.2|159041.2|30
1652877440000|2022-05-18 12:37:20|159141.4|159051.4|159155.1|159065.1|159162.5|159072.5|159140.6|159050.6|38
1652877450000|2022-05-18 12:37:30|159155.4|159065.4|159156|159066|159156|159066|159146.4|159056.4|33
1652877460000|2022-05-18 12:37:40|159156.1|159066.1|159151.4|159061.4|159156.5|159066.5|159150.8|159060.8|24
1652877470000|2022-05-18 12:37:50|159150.9|159060.9|159150.7|159060.7|159151.7|159061.7|159149.6|159059.6|16
1652877480000|2022-05-18 12:38:00|159149.9|159059.9|159153.4|159063.4|159153.4|159063.4|159149.8|159059.8|15
1652877490000|2022-05-18 12:38:10|159155.4|159065.4|159166.1|159076.1|159176.2|159086.2|159149.7|159059.7|29
1652877500000|2022-05-18 12:38:20|159171.9|159081.9|159237.9|159147.9|159237.9|159147.9|159171.1|159081.1|23
1652877510000|2022-05-18 12:38:30|159240.6|159150.6|159217.8|159127.8|159243.4|159153.4|159217.8|159127.8|26
1652877520000|2022-05-18 12:38:40|159211.2|159121.2|159216|159126|159220.9|159130.9|159211.2|159121.2|34
1652877530000|2022-05-18 12:38:50|159216.3|159126.3|159216.3|159126.3|159221|159131|159215|159125|31
1652877540000|2022-05-18 12:39:00|159216.4|159126.4|159217.3|159127.3|159221.8|159131.8|159215.9|159125.9|26
1652877550000|2022-05-18 12:39:10|159219.1|159129.1|159224.5|159134.5|159226.4|159136.4|159217.6|159127.6|26
1652877560000|2022-05-18 12:39:20|159226.6|159136.6|159222.5|159132.5|159230.2|159140.2|159220.5|159130.5|24
1652877570000|2022-05-18 12:39:30|159223.3|159133.3|159225.7|159135.7|159226.8|159136.8|159221.1|159131.1|26
1652877580000|2022-05-18 12:39:40|159226.2|159136.2|159204.1|159114.1|159226.2|159136.2|159202.7|159112.7|25
1652877590000|2022-05-18 12:39:50|159203.3|159113.3|159199.8|159109.8|159211.8|159121.8|159194.7|159104.7|28
1652877600000|2022-05-18 12:40:00|159199.5|159109.5|159209.2|159119.2|159220.6|159130.6|159195.8|159105.8|32
1652877610000|2022-05-18 12:40:10|159210.2|159120.2|159181|159091|159211.6|159121.6|159178.6|159088.6|29
1652877620000|2022-05-18 12:40:20|159181.5|159091.5|159182.4|159092.4|159182.4|159092.4|159180.1|159090.1|16
1652877630000|2022-05-18 12:40:30|159182.1|159092.1|159191.2|159101.2|159192|159102|159175|159085|25
1652877640000|2022-05-18 12:40:40|159194.1|159104.1|159200|159110|159206.5|159116.5|159193.4|159103.4|33
1652877650000|2022-05-18 12:40:50|159193.5|159103.5|159181.8|159091.8|159193.5|159103.5|159180.7|159090.7|32
1652877660000|2022-05-18 12:41:00|159182.2|159092.2|159182|159092|159182.4|159092.4|159180.5|159090.5|16
1652877670000|2022-05-18 12:41:10|159180.7|159090.7|159178.6|159088.6|159186.2|159096.2|159178.6|159088.6|31
1652877680000|2022-05-18 12:41:20|159179|159089|159174.2|159084.2|159180.8|159090.8|159174.1|159084.1|26
1652877690000|2022-05-18 12:41:30|159174.3|159084.3|159170.8|159080.8|159174.3|159084.3|159169.2|159079.2|27
1652877700000|2022-05-18 12:41:40|159170.7|159080.7|159171.6|159081.6|159172.1|159082.1|159170.4|159080.4|18
1652877710000|2022-05-18 12:41:50|159171.8|159081.8|159172|159082|159173.6|159083.6|159166.8|159076.8|28
1652877720000|2022-05-18 12:42:00|159171.9|159081.9|159171.9|159081.9|159171.9|159081.9|159169.3|159079.3|20
1652877730000|2022-05-18 12:42:10|159171.3|159081.3|159170.2|159080.2|159172|159082|159167.7|159077.7|22
1652877740000|2022-05-18 12:42:20|159169.5|159079.5|159168.3|159078.3|159173.4|159083.4|159167.8|159077.8|16
1652877750000|2022-05-18 12:42:30|159169.8|159079.8|159169.7|159079.7|159171.8|159081.8|159169.7|159079.7|19
1652877760000|2022-05-18 12:42:40|159169|159079|159170.2|159080.2|159171.1|159081.1|159168.6|159078.6|16
1652877770000|2022-05-18 12:42:50|159170.4|159080.4|159167.4|159077.4|159170.4|159080.4|159167.4|159077.4|11
1652877780000|2022-05-18 12:43:00|159168|159078|159168.6|159078.6|159168.7|159078.7|159166.8|159076.8|14
1652877790000|2022-05-18 12:43:10|159167.2|159077.2|159167.5|159077.5|159171.7|159081.7|159163.7|159073.7|21
1652877800000|2022-05-18 12:43:20|159168.5|159078.5|159172.3|159082.3|159173.6|159083.6|159167.9|159077.9|30
1652877810000|2022-05-18 12:43:30|159171.5|159081.5|159172.8|159082.8|159172.8|159082.8|159170.4|159080.4|21
1652877820000|2022-05-18 12:43:40|159172.3|159082.3|159174.9|159084.9|159179.6|159089.6|159171.8|159081.8|26
1652877830000|2022-05-18 12:43:50|159176|159086|159170.2|159080.2|159176|159086|159166.9|159076.9|25
1652877840000|2022-05-18 12:44:00|159168.5|159078.5|159174.4|159084.4|159175.2|159085.2|159168.5|159078.5|24
1652877850000|2022-05-18 12:44:10|159173.7|159083.7|159207.3|159117.3|159207.4|159117.4|159173|159083|33
1652877860000|2022-05-18 12:44:20|159206.6|159116.6|159208.2|159118.2|159209.1|159119.1|159206.2|159116.2|21
1652877870000|2022-05-18 12:44:30|159208.6|159118.6|159213.3|159123.3|159214.8|159124.8|159204.5|159114.5|19
1652877880000|2022-05-18 12:44:40|159212.5|159122.5|159216.8|159126.8|159217.8|159127.8|159210.3|159120.3|23
1652877890000|2022-05-18 12:44:50|159216|159126|159219.2|159129.2|159219.2|159129.2|159214.2|159124.2|17
1652877900000|2022-05-18 12:45:00|159225.8|159135.8|159205.7|159115.7|159225.8|159135.8|159203.7|159113.7|32
1652877910000|2022-05-18 12:45:10|159206.3|159116.3|159210|159120|159211.1|159121.1|159205.4|159115.4|28
1652877920000|2022-05-18 12:45:20|159208.4|159118.4|159208.3|159118.3|159210.6|159120.6|159207.6|159117.6|18
1652877930000|2022-05-18 12:45:30|159208.5|159118.5|159209.7|159119.7|159211.6|159121.6|159205.4|159115.4|19
1652877940000|2022-05-18 12:45:40|159211.5|159121.5|159209.3|159119.3|159211.6|159121.6|159208|159118|17
1652877950000|2022-05-18 12:45:50|159209.5|159119.5|159212.2|159122.2|159212.4|159122.4|159207.3|159117.3|13
1652877960000|2022-05-18 12:46:00|159214.1|159124.1|159212.6|159122.6|159215.5|159125.5|159209.2|159119.2|16
1652877970000|2022-05-18 12:46:10|159212.2|159122.2|159207.1|159117.1|159212.9|159122.9|159205|159115|34
1652877980000|2022-05-18 12:46:20|159204.9|159114.9|159211.7|159121.7|159212.7|159122.7|159194.7|159104.7|34
1652877990000|2022-05-18 12:46:30|159212|159122|159217.2|159127.2|159217.4|159127.4|159211.8|159121.8|30
1652878000000|2022-05-18 12:46:40|159217.7|159127.7|159206.9|159116.9|159218.1|159128.1|159206.7|159116.7|32
1652878010000|2022-05-18 12:46:50|159208.6|159118.6|159238|159148|159256.9|159166.9|159208.6|159118.6|28
1652878020000|2022-05-18 12:47:00|159239.4|159149.4|159260.4|159170.4|159264.3|159174.3|159239|159149|30
1652878030000|2022-05-18 12:47:10|159259.6|159169.6|159260.9|159170.9|159261.6|159171.6|159257.4|159167.4|22
1652878040000|2022-05-18 12:47:20|159259.8|159169.8|159260|159170|159260.7|159170.7|159258.2|159168.2|24
1652878050000|2022-05-18 12:47:30|159260.7|159170.7|159256.6|159166.6|159260.9|159170.9|159255.3|159165.3|19
1652878060000|2022-05-18 12:47:40|159253.5|159163.5|159254.5|159164.5|159256.6|159166.6|159251.1|159161.1|13
1652878070000|2022-05-18 12:47:50|159256.3|159166.3|159232.6|159142.6|159256.3|159166.3|159232|159142|23
1652878080000|2022-05-18 12:48:00|159232.9|159142.9|159231.5|159141.5|159234.2|159144.2|159230.9|159140.9|19
1652878090000|2022-05-18 12:48:10|159231.2|159141.2|159232.4|159142.4|159233.4|159143.4|159231.2|159141.2|12
1652878100000|2022-05-18 12:48:20|159233.5|159143.5|159245.4|159155.4|159245.4|159155.4|159233.5|159143.5|28
1652878110000|2022-05-18 12:48:30|159246.9|159156.9|159247.7|159157.7|159250.7|159160.7|159246.4|159156.4|21
1652878120000|2022-05-18 12:48:40|159246.4|159156.4|159245.6|159155.6|159247|159157|159243.7|159153.7|16
1652878130000|2022-05-18 12:48:50|159245.2|159155.2|159244.9|159154.9|159245.5|159155.5|159242.3|159152.3|14
1652878140000|2022-05-18 12:49:00|159244.7|159154.7|159258.1|159168.1|159259.6|159169.6|159243.1|159153.1|30
1652878150000|2022-05-18 12:49:10|159256.7|159166.7|159317|159227|159317|159227|159255.9|159165.9|24
1652878160000|2022-05-18 12:49:20|159318.7|159228.7|159312|159222|159324.2|159234.2|159312|159222|25
1652878170000|2022-05-18 12:49:30|159313.9|159223.9|159314.5|159224.5|159315.2|159225.2|159313.7|159223.7|10
1652878180000|2022-05-18 12:49:40|159315.4|159225.4|159273.9|159183.9|159315.4|159225.4|159272|159182|25
1652878190000|2022-05-18 12:49:50|159273.4|159183.4|159277.2|159187.2|159277.3|159187.3|159273.2|159183.2|27
1652878200000|2022-05-18 12:50:00|159277.8|159187.8|159278.5|159188.5|159283.2|159193.2|159272.6|159182.6|32
1652878210000|2022-05-18 12:50:10|159279.4|159189.4|159269|159179|159283.1|159193.1|159267.3|159177.3|33
1652878220000|2022-05-18 12:50:20|159270.6|159180.6|159280.9|159190.9|159281.5|159191.5|159270.6|159180.6|25
1652878230000|2022-05-18 12:50:30|159281.7|159191.7|159267.4|159177.4|159283.3|159193.3|159264.3|159174.3|30
1652878240000|2022-05-18 12:50:40|159267.8|159177.8|159275.5|159185.5|159275.5|159185.5|159262.2|159172.2|24
1652878250000|2022-05-18 12:50:50|159273.8|159183.8|159265|159175|159274.6|159184.6|159264.7|159174.7|27
1652878260000|2022-05-18 12:51:00|159266.5|159176.5|159267.9|159177.9|159271|159181|159262|159172|29
1652878270000|2022-05-18 12:51:10|159267.4|159177.4|159275.5|159185.5|159275.5|159185.5|159267.4|159177.4|30
1652878280000|2022-05-18 12:51:20|159280.9|159190.9|159270.9|159180.9|159280.9|159190.9|159266.8|159176.8|33
1652878290000|2022-05-18 12:51:30|159270.2|159180.2|159231.9|159141.9|159270.8|159180.8|159231|159141|38
1652878300000|2022-05-18 12:51:40|159231.4|159141.4|159231.1|159141.1|159232.2|159142.2|159226.3|159136.3|30
1652878310000|2022-05-18 12:51:50|159231.5|159141.5|159229.8|159139.8|159231.5|159141.5|159226.9|159136.9|32
1652878320000|2022-05-18 12:52:00|159230|159140|159216.1|159126.1|159232.1|159142.1|159210.1|159120.1|31
1652878330000|2022-05-18 12:52:10|159216.6|159126.6|159182|159092|159217.6|159127.6|159181.1|159091.1|32
1652878340000|2022-05-18 12:52:20|159185|159095|159198.1|159108.1|159199.5|159109.5|159178.1|159088.1|22
1652878350000|2022-05-18 12:52:30|159197.4|159107.4|159192.8|159102.8|159198.7|159108.7|159191.3|159101.3|20
1652878360000|2022-05-18 12:52:40|159192.7|159102.7|159172.1|159082.1|159195.9|159105.9|159167.7|159077.7|27
1652878370000|2022-05-18 12:52:50|159171.4|159081.4|159173.1|159083.1|159185|159095|159169.2|159079.2|29
1652878380000|2022-05-18 12:53:00|159173.2|159083.2|159178|159088|159182.3|159092.3|159171.1|159081.1|17
1652878390000|2022-05-18 12:53:10|159176.8|159086.8|159201|159111|159201.3|159111.3|159176.7|159086.7|21
1652878400000|2022-05-18 12:53:20|159211.3|159121.3|159222|159132|159223.2|159133.2|159211.3|159121.3|32
1652878410000|2022-05-18 12:53:30|159221.1|159131.1|159215.3|159125.3|159222.6|159132.6|159214.5|159124.5|27
1652878420000|2022-05-18 12:53:40|159218.7|159128.7|159219.9|159129.9|159220.6|159130.6|159214.7|159124.7|26
1652878430000|2022-05-18 12:53:50|159220|159130|159218.3|159128.3|159222.4|159132.4|159218|159128|20
1652878440000|2022-05-18 12:54:00|159218.1|159128.1|159221.6|159131.6|159229.4|159139.4|159218.1|159128.1|28
1652878450000|2022-05-18 12:54:10|159222.3|159132.3|159222.1|159132.1|159223.9|159133.9|159219.2|159129.2|34
1652878460000|2022-05-18 12:54:20|159222.6|159132.6|159220.9|159130.9|159222.6|159132.6|159215.4|159125.4|19
1652878470000|2022-05-18 12:54:30|159221|159131|159213.8|159123.8|159221.9|159131.9|159213.8|159123.8|17
1652878480000|2022-05-18 12:54:40|159213.4|159123.4|159210.3|159120.3|159213.6|159123.6|159210.3|159120.3|19
1652878490000|2022-05-18 12:54:50|159210.8|159120.8|159184.3|159094.3|159218.9|159128.9|159181.1|159091.1|33
1652878500000|2022-05-18 12:55:00|159184.4|159094.4|159179.4|159089.4|159186|159096|159179.4|159089.4|28
1652878510000|2022-05-18 12:55:10|159180.2|159090.2|159163.9|159073.9|159184.6|159094.6|159163.9|159073.9|31
1652878520000|2022-05-18 12:55:20|159165.4|159075.4|159156.4|159066.4|159166.1|159076.1|159150.5|159060.5|34
1652878530000|2022-05-18 12:55:30|159156.7|159066.7|159157.1|159067.1|159157.1|159067.1|159154.8|159064.8|23
1652878540000|2022-05-18 12:55:40|159157.4|159067.4|159177.8|159087.8|159178.5|159088.5|159152.4|159062.4|29
1652878550000|2022-05-18 12:55:50|159176.1|159086.1|159178.6|159088.6|159178.8|159088.8|159175.2|159085.2|24
1652878560000|2022-05-18 12:56:00|159178.9|159088.9|159176.2|159086.2|159181.5|159091.5|159175.7|159085.7|22
1652878570000|2022-05-18 12:56:10|159175.8|159085.8|159161.3|159071.3|159175.8|159085.8|159155.5|159065.5|27
1652878580000|2022-05-18 12:56:20|159161.8|159071.8|159158.3|159068.3|159162.8|159072.8|159155.9|159065.9|29
1652878590000|2022-05-18 12:56:30|159158.9|159068.9|159158.7|159068.7|159159.2|159069.2|159157.7|159067.7|16
1652878600000|2022-05-18 12:56:40|159158.6|159068.6|159172.6|159082.6|159172.6|159082.6|159145.7|159055.7|32
1652878610000|2022-05-18 12:56:50|159166.6|159076.6|159171.7|159081.7|159174.3|159084.3|159165.3|159075.3|35
1652878620000|2022-05-18 12:57:00|159171.2|159081.2|159175.1|159085.1|159177.9|159087.9|159167.4|159077.4|34
1652878630000|2022-05-18 12:57:10|159174.8|159084.8|159171.6|159081.6|159176.3|159086.3|159165.8|159075.8|26
1652878640000|2022-05-18 12:57:20|159171.1|159081.1|159173|159083|159173.9|159083.9|159168.6|159078.6|27
1652878650000|2022-05-18 12:57:30|159173.1|159083.1|159173.9|159083.9|159174.8|159084.8|159168.5|159078.5|20
1652878660000|2022-05-18 12:57:40|159174.6|159084.6|159169.6|159079.6|159174.8|159084.8|159166.2|159076.2|22
1652878670000|2022-05-18 12:57:50|159170|159080|159178.7|159088.7|159179|159089|159166.9|159076.9|25
1652878680000|2022-05-18 12:58:00|159180.4|159090.4|159179.1|159089.1|159181.2|159091.2|159177.6|159087.6|26
1652878690000|2022-05-18 12:58:10|159178.7|159088.7|159170.5|159080.5|159180.4|159090.4|159170.5|159080.5|26
1652878700000|2022-05-18 12:58:20|159171.2|159081.2|159177.4|159087.4|159177.4|159087.4|159171|159081|27
1652878710000|2022-05-18 12:58:30|159177.3|159087.3|159178.5|159088.5|159178.7|159088.7|159177.3|159087.3|24
1652878720000|2022-05-18 12:58:40|159178.4|159088.4|159172.3|159082.3|159178.7|159088.7|159169|159079|26
1652878730000|2022-05-18 12:58:50|159173.2|159083.2|159183.6|159093.6|159193.1|159103.1|159173.2|159083.2|32
1652878740000|2022-05-18 12:59:00|159184.2|159094.2|159184.5|159094.5|159186.4|159096.4|159181.3|159091.3|26
1652878750000|2022-05-18 12:59:10|159185.6|159095.6|159180.4|159090.4|159185.6|159095.6|159175|159085|23
1652878760000|2022-05-18 12:59:20|159180.7|159090.7|159181.7|159091.7|159184.9|159094.9|159179.2|159089.2|25
1652878770000|2022-05-18 12:59:30|159177.7|159087.7|159184.8|159094.8|159185.4|159095.4|159175.5|159085.5|27
1652878780000|2022-05-18 12:59:40|159186.4|159096.4|159178.6|159088.6|159186.9|159096.9|159178.2|159088.2|19
1652878790000|2022-05-18 12:59:50|159179.3|159089.3|159177.7|159087.7|159179.6|159089.6|159177.7|159087.7|12
1652878800000|2022-05-18 13:00:00|159177.8|159087.8|159175.9|159085.9|159181.3|159091.3|159175.4|159085.4|31
1652878810000|2022-05-18 13:00:10|159176.4|159086.4|159173.3|159083.3|159177.5|159087.5|159172.2|159082.2|25
1652878820000|2022-05-18 13:00:20|159173.2|159083.2|159158.1|159068.1|159173.9|159083.9|159152.5|159062.5|27
1652878830000|2022-05-18 13:00:30|159154.9|159064.9|159103.2|159013.2|159157.8|159067.8|159103.2|159013.2|37
1652878840000|2022-05-18 13:00:40|159106.4|159016.4|159123.9|159033.9|159125.8|159035.8|159106.4|159016.4|23
1652878850000|2022-05-18 13:00:50|159116.7|159026.7|159120.4|159030.4|159124.8|159034.8|159116.7|159026.7|22
1652878860000|2022-05-18 13:01:00|159118|159028|159073|158983|159122.1|159032.1|159067.4|158977.4|31
1652878870000|2022-05-18 13:01:10|159068.6|158978.6|159071|158981|159073.1|158983.1|159068.6|158978.6|22
1652878880000|2022-05-18 13:01:20|159071.3|158981.3|159058.6|158968.6|159073.5|158983.5|159058.6|158968.6|20
1652878890000|2022-05-18 13:01:30|159057.8|158967.8|159019.5|158929.5|159057.8|158967.8|159019.5|158929.5|32
1652878900000|2022-05-18 13:01:40|159021.1|158931.1|158988.8|158898.8|159021.7|158931.7|158986.8|158896.8|33
1652878910000|2022-05-18 13:01:50|158988.9|158898.9|158999.3|158909.3|159001.2|158911.2|158988.9|158898.9|29
1652878920000|2022-05-18 13:02:00|158999.7|158909.7|159009.5|158919.5|159011.8|158921.8|158996.1|158906.1|32
1652878930000|2022-05-18 13:02:10|159010.9|158920.9|159009.7|158919.7|159011.6|158921.6|159007.7|158917.7|25
1652878940000|2022-05-18 13:02:20|159009.6|158919.6|159003|158913|159010.1|158920.1|159001.7|158911.7|29
1652878950000|2022-05-18 13:02:30|159003.1|158913.1|159005.3|158915.3|159005.3|158915.3|158998.7|158908.7|27
1652878960000|2022-05-18 13:02:40|159005.5|158915.5|159002.4|158912.4|159008.2|158918.2|159001|158911|30
1652878970000|2022-05-18 13:02:50|159001|158911|159003.3|158913.3|159003.7|158913.7|158997.9|158907.9|22
1652878980000|2022-05-18 13:03:00|159000.8|158910.8|158997.9|158907.9|159001.7|158911.7|158997.4|158907.4|17
1652878990000|2022-05-18 13:03:10|158997.3|158907.3|158977.2|158887.2|158997.3|158907.3|158968.4|158878.4|29
1652879000000|2022-05-18 13:03:20|158978.3|158888.3|158957|158867|158978.4|158888.4|158953.2|158863.2|22
1652879010000|2022-05-18 13:03:30|158958.2|158868.2|158965|158875|158965|158875|158958|158868|22
1652879020000|2022-05-18 13:03:40|158964.5|158874.5|158969|158879|158970.9|158880.9|158964.4|158874.4|26
1652879030000|2022-05-18 13:03:50|158968.5|158878.5|158979.6|158889.6|158979.6|158889.6|158967.5|158877.5|25
1652879040000|2022-05-18 13:04:00|158979.7|158889.7|158999.7|158909.7|159003.3|158913.3|158978.5|158888.5|27
1652879050000|2022-05-18 13:04:10|158998.4|158908.4|159003.3|158913.3|159004.5|158914.5|158998.4|158908.4|23
1652879060000|2022-05-18 13:04:20|159004.4|158914.4|159007.2|158917.2|159007.3|158917.3|159003.5|158913.5|16
1652879070000|2022-05-18 13:04:30|159007.3|158917.3|159001.6|158911.6|159008.4|158918.4|159001.6|158911.6|17
1652879080000|2022-05-18 13:04:40|159002|158912|159003.6|158913.6|159004.6|158914.6|159001.3|158911.3|15
1652879090000|2022-05-18 13:04:50|159003.9|158913.9|159005.3|158915.3|159006.9|158916.9|159000.7|158910.7|23
1652879100000|2022-05-18 13:05:00|159006.5|158916.5|159007.3|158917.3|159007.6|158917.6|159005.6|158915.6|18
1652879110000|2022-05-18 13:05:10|159006.6|158916.6|159065.4|158975.4|159087.5|158997.5|159006.6|158916.6|27
1652879120000|2022-05-18 13:05:20|159065.8|158975.8|159067.8|158977.8|159080.9|158990.9|159064.9|158974.9|35
1652879130000|2022-05-18 13:05:30|159063.3|158973.3|159071|158981|159071|158981|159053.4|158963.4|38
1652879140000|2022-05-18 13:05:40|159067.7|158977.7|159066.2|158976.2|159069.4|158979.4|159061.4|158971.4|37
1652879150000|2022-05-18 13:05:50|159066.6|158976.6|159060.9|158970.9|159067.6|158977.6|159059.3|158969.3|29
1652879160000|2022-05-18 13:06:00|159061.6|158971.6|159063.6|158973.6|159066.2|158976.2|159060.8|158970.8|34
1652879170000|2022-05-18 13:06:10|159061.8|158971.8|158981|158891|159063.6|158973.6|158979.6|158889.6|38
1652879180000|2022-05-18 13:06:20|158981.7|158891.7|158978|158888|158988.4|158898.4|158976.8|158886.8|30
1652879190000|2022-05-18 13:06:30|158981.5|158891.5|158978.6|158888.6|158985.3|158895.3|158977.9|158887.9|26
1652879200000|2022-05-18 13:06:40|158978.5|158888.5|158985.7|158895.7|158985.7|158895.7|158978.5|158888.5|26
1652879210000|2022-05-18 13:06:50|158986.5|158896.5|159068.6|158978.6|159069.1|158979.1|158985.5|158895.5|37
1652879220000|2022-05-18 13:07:00|159068.3|158978.3|159048|158958|159069.6|158979.6|159048|158958|34
1652879230000|2022-05-18 13:07:10|159048.2|158958.2|159039.1|158949.1|159048.9|158958.9|159038.9|158948.9|33
1652879240000|2022-05-18 13:07:20|159038.6|158948.6|158982.9|158892.9|159041.9|158951.9|158976.3|158886.3|30
1652879250000|2022-05-18 13:07:30|158989.7|158899.7|158988.8|158898.8|158989.7|158899.7|158980.5|158890.5|30
1652879260000|2022-05-18 13:07:40|158989.2|158899.2|158981.3|158891.3|158989.2|158899.2|158972.2|158882.2|27
1652879270000|2022-05-18 13:07:50|158980.5|158890.5|158983.9|158893.9|158984.1|158894.1|158977.9|158887.9|27
1652879280000|2022-05-18 13:08:00|158984.4|158894.4|158984.1|158894.1|158985|158895|158979.7|158889.7|26
1652879290000|2022-05-18 13:08:10|158983.5|158893.5|158985.1|158895.1|158996.9|158906.9|158983.5|158893.5|32
1652879300000|2022-05-18 13:08:20|158983.6|158893.6|158972.4|158882.4|158986.6|158896.6|158972.4|158882.4|34
1652879310000|2022-05-18 13:08:30|158968.4|158878.4|158971.8|158881.8|158972.5|158882.5|158967.1|158877.1|27
1652879320000|2022-05-18 13:08:40|158970.8|158880.8|158980.2|158890.2|158980.2|158890.2|158968.6|158878.6|29
1652879330000|2022-05-18 13:08:50|158980.9|158890.9|158972|158882|158985.5|158895.5|158971.5|158881.5|19
1652879340000|2022-05-18 13:09:00|158977.8|158887.8|158987.6|158897.6|158999.4|158909.4|158974.2|158884.2|25
1652879350000|2022-05-18 13:09:10|158988.3|158898.3|158985.5|158895.5|158990.6|158900.6|158984.7|158894.7|38
1652879360000|2022-05-18 13:09:20|158984.9|158894.9|158986.5|158896.5|158987.5|158897.5|158974.6|158884.6|32
1652879370000|2022-05-18 13:09:30|158985.8|158895.8|158982.9|158892.9|158986.8|158896.8|158982.6|158892.6|23
1652879380000|2022-05-18 13:09:40|158982.8|158892.8|158981.9|158891.9|158987.7|158897.7|158981.9|158891.9|24
1652879390000|2022-05-18 13:09:50|158980.2|158890.2|158980.5|158890.5|158981.5|158891.5|158978.6|158888.6|18
1652879400000|2022-05-18 13:10:00|158976.7|158886.7|158969.9|158879.9|158978.4|158888.4|158964.8|158874.8|30
1652879410000|2022-05-18 13:10:10|158968.9|158878.9|158975.5|158885.5|158976.4|158886.4|158966.7|158876.7|26
1652879420000|2022-05-18 13:10:20|158976|158886|158970.8|158880.8|158976|158886|158970.4|158880.4|25
1652879430000|2022-05-18 13:10:30|158970.4|158880.4|158975.4|158885.4|158976|158886|158966.2|158876.2|21
1652879440000|2022-05-18 13:10:40|158973.7|158883.7|158982.2|158892.2|158985.9|158895.9|158971.8|158881.8|21
1652879450000|2022-05-18 13:10:50|158982.3|158892.3|158932.1|158842.1|158982.9|158892.9|158927.7|158837.7|25
1652879460000|2022-05-18 13:11:00|158924.8|158834.8|158932.2|158842.2|158935.7|158845.7|158924.8|158834.8|24
1652879470000|2022-05-18 13:11:10|158931.4|158841.4|158934.5|158844.5|158936.7|158846.7|158931.4|158841.4|20
1652879480000|2022-05-18 13:11:20|158934.2|158844.2|158943|158853|158943|158853|158934.1|158844.1|15
1652879490000|2022-05-18 13:11:30|158932.9|158842.9|158941.5|158851.5|158943.1|158853.1|158932.9|158842.9|19
1652879500000|2022-05-18 13:11:40|158940.4|158850.4|158942.3|158852.3|158942.3|158852.3|158939.7|158849.7|20
1652879510000|2022-05-18 13:11:50|158941.3|158851.3|158940.7|158850.7|158941.5|158851.5|158938.7|158848.7|20
1652879520000|2022-05-18 13:12:00|158939.8|158849.8|158949.4|158859.4|158950.3|158860.3|158939.8|158849.8|24
1652879530000|2022-05-18 13:12:10|158949.5|158859.5|158945|158855|158949.5|158859.5|158943.2|158853.2|22
1652879540000|2022-05-18 13:12:20|158946.3|158856.3|158949.3|158859.3|158949.4|158859.4|158942.3|158852.3|21
1652879550000|2022-05-18 13:12:30|158949.2|158859.2|159019.7|158929.7|159023|158933|158948.4|158858.4|33
1652879560000|2022-05-18 13:12:40|159021.1|158931.1|159019.7|158929.7|159022|158932|159016.1|158926.1|16
1652879570000|2022-05-18 13:12:50|159018.3|158928.3|159004.8|158914.8|159020|158930|159002.4|158912.4|27
1652879580000|2022-05-18 13:13:00|159005.1|158915.1|159007.7|158917.7|159008.1|158918.1|159004.3|158914.3|25
1652879590000|2022-05-18 13:13:10|159007.6|158917.6|158995.1|158905.1|159007.6|158917.6|158981.2|158891.2|32
1652879600000|2022-05-18 13:13:20|158996.4|158906.4|158997.9|158907.9|158998|158908|158992.6|158902.6|33
1652879610000|2022-05-18 13:13:30|158998.6|158908.6|159000.7|158910.7|159014.6|158924.6|158992.8|158902.8|33
1652879620000|2022-05-18 13:13:40|159001.8|158911.8|158992.4|158902.4|159001.8|158911.8|158989|158899|27
1652879630000|2022-05-18 13:13:50|158992.8|158902.8|159003.1|158913.1|159009.7|158919.7|158992.8|158902.8|31
1652879640000|2022-05-18 13:14:00|159003.4|158913.4|159003.1|158913.1|159005.9|158915.9|159002.9|158912.9|32
1652879650000|2022-05-18 13:14:10|159003.5|158913.5|158993.7|158903.7|159003.5|158913.5|158990.5|158900.5|27
1652879660000|2022-05-18 13:14:20|158992.4|158902.4|158990.2|158900.2|158997.2|158907.2|158990.2|158900.2|30
1652879670000|2022-05-18 13:14:30|158998.6|158908.6|159007.5|158917.5|159009.9|158919.9|158990.1|158900.1|26
1652879680000|2022-05-18 13:14:40|159008.1|158918.1|158992.2|158902.2|159012.9|158922.9|158991.9|158901.9|33
1652879690000|2022-05-18 13:14:50|158992|158902|159002.9|158912.9|159003.7|158913.7|158990.9|158900.9|28
1652879700000|2022-05-18 13:15:00|159005.9|158915.9|159003.3|158913.3|159009.4|158919.4|159003.3|158913.3|26
1652879710000|2022-05-18 13:15:10|159002.6|158912.6|159004.4|158914.4|159004.4|158914.4|158998.1|158908.1|29
1652879720000|2022-05-18 13:15:20|159004.7|158914.7|159008.9|158918.9|159008.9|158918.9|159003.7|158913.7|21
1652879730000|2022-05-18 13:15:30|159010.6|158920.6|159000|158910|159015.2|158925.2|158999.7|158909.7|29
1652879740000|2022-05-18 13:15:40|158999.5|158909.5|159003.1|158913.1|159003.5|158913.5|158998.5|158908.5|31
1652879750000|2022-05-18 13:15:50|159002.9|158912.9|158986.3|158896.3|159003.6|158913.6|158978.5|158888.5|29
1652879760000|2022-05-18 13:16:00|158984.4|158894.4|158988.1|158898.1|158988.1|158898.1|158984.4|158894.4|16
1652879770000|2022-05-18 13:16:10|158988.4|158898.4|158987.2|158897.2|158990.4|158900.4|158981.1|158891.1|19
1652879780000|2022-05-18 13:16:20|158987|158897|159002.6|158912.6|159002.9|158912.9|158983.2|158893.2|19
1652879790000|2022-05-18 13:16:30|159001.9|158911.9|159006.5|158916.5|159010.7|158920.7|158996.7|158906.7|35
1652879800000|2022-05-18 13:16:40|159002.7|158912.7|158991.4|158901.4|159003.6|158913.6|158987.8|158897.8|34
1652879810000|2022-05-18 13:16:50|158991.1|158901.1|158973|158883|158992.1|158902.1|158966.8|158876.8|26
1652879820000|2022-05-18 13:17:00|158972.9|158882.9|158959|158869|158972.9|158882.9|158955.3|158865.3|19
1652879830000|2022-05-18 13:17:10|158960|158870|158958.6|158868.6|158960|158870|158943.5|158853.5|26
1652879840000|2022-05-18 13:17:20|158957.4|158867.4|158966.9|158876.9|158967.8|158877.8|158955.3|158865.3|31
1652879850000|2022-05-18 13:17:30|158966.7|158876.7|158970.5|158880.5|158978.3|158888.3|158966.4|158876.4|34
1652879860000|2022-05-18 13:17:40|158971|158881|158965.9|158875.9|158971.7|158881.7|158965.9|158875.9|22
1652879870000|2022-05-18 13:17:50|158966.7|158876.7|158970|158880|158971.4|158881.4|158966.4|158876.4|30
1652879880000|2022-05-18 13:18:00|158969.8|158879.8|158998|158908|159001|158911|158968.4|158878.4|34
1652879890000|2022-05-18 13:18:10|158998.5|158908.5|159008.9|158918.9|159008.9|158918.9|158994|158904|35
1652879900000|2022-05-18 13:18:20|159006.8|158916.8|159010.5|158920.5|159011.2|158921.2|159003.2|158913.2|30
1652879910000|2022-05-18 13:18:30|159010.2|158920.2|159020.1|158930.1|159021.9|158931.9|159010.2|158920.2|34
1652879920000|2022-05-18 13:18:40|159020.9|158930.9|159017.2|158927.2|159021.2|158931.2|159001.6|158911.6|23
1652879930000|2022-05-18 13:18:50|159015.1|158925.1|159029|158939|159030.2|158940.2|159015.1|158925.1|24
1652879940000|2022-05-18 13:19:00|159031.1|158941.1|159027.4|158937.4|159031.1|158941.1|159027.4|158937.4|24
1652879950000|2022-05-18 13:19:10|159033.6|158943.6|159040.3|158950.3|159040.3|158950.3|159033.6|158943.6|20
1652879960000|2022-05-18 13:19:20|159040|158950|159041.1|158951.1|159041.9|158951.9|159036.9|158946.9|21
1652879970000|2022-05-18 13:19:30|159041|158951|159091.9|159001.9|159102|159012|159035.4|158945.4|29
1652879980000|2022-05-18 13:19:40|159093|159003|159093.7|159003.7|159103.4|159013.4|159092.5|159002.5|25
1652879990000|2022-05-18 13:19:50|159094.2|159004.2|159084.7|158994.7|159095.1|159005.1|159073.4|158983.4|33
1652880000000|2022-05-18 13:20:00|159085|158995|159080.7|158990.7|159086|158996|159074.7|158984.7|35
1652880010000|2022-05-18 13:20:10|159081.1|158991.1|159084.4|158994.4|159086|158996|159080.5|158990.5|24
1652880020000|2022-05-18 13:20:20|159085.5|158995.5|159089.5|158999.5|159089.5|158999.5|159080.4|158990.4|28
1652880030000|2022-05-18 13:20:30|159089.2|158999.2|159097.4|159007.4|159101|159011|159088.1|158998.1|30
1652880040000|2022-05-18 13:20:40|159097.9|159007.9|159091.4|159001.4|159099.1|159009.1|159090.3|159000.3|23
1652880050000|2022-05-18 13:20:50|159091.3|159001.3|159091.4|159001.4|159095.6|159005.6|159078.2|158988.2|32
1652880060000|2022-05-18 13:21:00|159091.6|159001.6|159090.9|159000.9|159092.4|159002.4|159089.1|158999.1|23
1652880070000|2022-05-18 13:21:10|159090.7|159000.7|159091|159001|159092.3|159002.3|159088.4|158998.4|27
1652880080000|2022-05-18 13:21:20|159090.9|159000.9|159102.8|159012.8|159103.9|159013.9|159090.9|159000.9|26
1652880090000|2022-05-18 13:21:30|159104.8|159014.8|159101.9|159011.9|159106.8|159016.8|159091.9|159001.9|31
1652880100000|2022-05-18 13:21:40|159102.4|159012.4|159100.4|159010.4|159102.9|159012.9|159099|159009|18
1652880110000|2022-05-18 13:21:50|159100.3|159010.3|159110.1|159020.1|159110.1|159020.1|159100.1|159010.1|26
1652880120000|2022-05-18 13:22:00|159110|159020|159084.3|158994.3|159112.2|159022.2|159083.4|158993.4|34
1652880130000|2022-05-18 13:22:10|159085.8|158995.8|159104.7|159014.7|159104.9|159014.9|159084.6|158994.6|28
1652880140000|2022-05-18 13:22:20|159107|159017|159101.7|159011.7|159112.3|159022.3|159100.8|159010.8|30
1652880150000|2022-05-18 13:22:30|159102.3|159012.3|159100.4|159010.4|159102.3|159012.3|159096.3|159006.3|22
1652880160000|2022-05-18 13:22:40|159099.8|159009.8|159086.3|158996.3|159107.9|159017.9|159085.4|158995.4|27
1652880170000|2022-05-18 13:22:50|159086.9|158996.9|159086.3|158996.3|159093.9|159003.9|159084.4|158994.4|24
1652880180000|2022-05-18 13:23:00|159086.9|158996.9|159090.8|159000.8|159110.2|159020.2|159085.9|158995.9|35
1652880190000|2022-05-18 13:23:10|159091.4|159001.4|159092.4|159002.4|159094.4|159004.4|159091.3|159001.3|21
1652880200000|2022-05-18 13:23:20|159096.8|159006.8|159121.1|159031.1|159121.2|159031.2|159096.8|159006.8|30
1652880210000|2022-05-18 13:23:30|159120.8|159030.8|159149.4|159059.4|159151.9|159061.9|159120.8|159030.8|33
1652880220000|2022-05-18 13:23:40|159151|159061|159113.9|159023.9|159151|159061|159113.8|159023.8|32
1652880230000|2022-05-18 13:23:50|159112.7|159022.7|159103.2|159013.2|159112.9|159022.9|159101.7|159011.7|29
1652880240000|2022-05-18 13:24:00|159103.3|159013.3|159105.1|159015.1|159105.9|159015.9|159103.3|159013.3|25
1652880250000|2022-05-18 13:24:10|159104.4|159014.4|159180.4|159090.4|159183.1|159093.1|159104.4|159014.4|27
1652880260000|2022-05-18 13:24:20|159177.4|159087.4|159176.1|159086.1|159180.8|159090.8|159175.1|159085.1|18
1652880270000|2022-05-18 13:24:30|159176.2|159086.2|159187|159097|159187.3|159097.3|159175.3|159085.3|24
1652880280000|2022-05-18 13:24:40|159185.8|159095.8|159201.4|159111.4|159201.5|159111.5|159184|159094|27
1652880290000|2022-05-18 13:24:50|159199.9|159109.9|159209.1|159119.1|159217.2|159127.2|159194.3|159104.3|28
1652880300000|2022-05-18 13:25:00|159213|159123|159202.2|159112.2|159215|159125|159202.2|159112.2|33
1652880310000|2022-05-18 13:25:10|159201|159111|159199.5|159109.5|159209.6|159119.6|159199.5|159109.5|32
1652880320000|2022-05-18 13:25:20|159189.2|159099.2|159168.5|159078.5|159189.2|159099.2|159168.5|159078.5|33
1652880330000|2022-05-18 13:25:30|159165.6|159075.6|159161|159071|159167.6|159077.6|159158.5|159068.5|32
1652880340000|2022-05-18 13:25:40|159160.2|159070.2|159127.8|159037.8|159161.2|159071.2|159127.3|159037.3|24
1652880350000|2022-05-18 13:25:50|159127.9|159037.9|159124.1|159034.1|159132.9|159042.9|159124.1|159034.1|30
1652880360000|2022-05-18 13:26:00|159124.4|159034.4|159133.2|159043.2|159133.5|159043.5|159124|159034|32
1652880370000|2022-05-18 13:26:10|159133.9|159043.9|159136|159046|159138|159048|159131.8|159041.8|21
1652880380000|2022-05-18 13:26:20|159134.7|159044.7|159127.3|159037.3|159135.1|159045.1|159123.3|159033.3|26
1652880390000|2022-05-18 13:26:30|159125.2|159035.2|159129.9|159039.9|159132|159042|159125.2|159035.2|28
1652880400000|2022-05-18 13:26:40|159131.3|159041.3|159127.6|159037.6|159132.3|159042.3|159127.6|159037.6|23
1652880410000|2022-05-18 13:26:50|159129.4|159039.4|159141.3|159051.3|159142|159052|159127.4|159037.4|25
1652880420000|2022-05-18 13:27:00|159136.6|159046.6|159135.5|159045.5|159140.2|159050.2|159135.5|159045.5|27
1652880430000|2022-05-18 13:27:10|159135.1|159045.1|159130.8|159040.8|159135.1|159045.1|159130.8|159040.8|16
1652880440000|2022-05-18 13:27:20|159130|159040|159125.5|159035.5|159130.1|159040.1|159125.3|159035.3|17
1652880450000|2022-05-18 13:27:30|159128|159038|159141.4|159051.4|159146.7|159056.7|159128|159038|34
1652880460000|2022-05-18 13:27:40|159141.3|159051.3|159153.3|159063.3|159154.3|159064.3|159141.3|159051.3|15
1652880470000|2022-05-18 13:27:50|159153.8|159063.8|159162.9|159072.9|159163.1|159073.1|159153.8|159063.8|20
1652880480000|2022-05-18 13:28:00|159164.6|159074.6|159200.1|159110.1|159203.6|159113.6|159163.9|159073.9|34
1652880490000|2022-05-18 13:28:10|159201.3|159111.3|159199.3|159109.3|159203.3|159113.3|159197.2|159107.2|26
1652880500000|2022-05-18 13:28:20|159199.2|159109.2|159201|159111|159201.6|159111.6|159196.8|159106.8|22
1652880510000|2022-05-18 13:28:30|159201.2|159111.2|159167.5|159077.5|159201.4|159111.4|159167.5|159077.5|30
1652880520000|2022-05-18 13:28:40|159166.3|159076.3|159181.4|159091.4|159181.4|159091.4|159162.8|159072.8|33
1652880530000|2022-05-18 13:28:50|159180|159090|159183.6|159093.6|159183.6|159093.6|159179.9|159089.9|16
1652880540000|2022-05-18 13:29:00|159182|159092|159184.4|159094.4|159184.4|159094.4|159179.1|159089.1|21
1652880550000|2022-05-18 13:29:10|159184.7|159094.7|159185.5|159095.5|159185.6|159095.6|159182.8|159092.8|11
1652880560000|2022-05-18 13:29:20|159185.6|159095.6|159185.2|159095.2|159185.9|159095.9|159185.2|159095.2|11
1652880570000|2022-05-18 13:29:30|159185.7|159095.7|159189.4|159099.4|159189.5|159099.5|159182.5|159092.5|25
1652880580000|2022-05-18 13:29:40|159188.5|159098.5|159189.3|159099.3|159190.1|159100.1|159184.5|159094.5|30
1652880590000|2022-05-18 13:29:50|159189.1|159099.1|159188.4|159098.4|159189.8|159099.8|159187.9|159097.9|27
1652880600000|2022-05-18 13:30:00|159187.1|159097.1|159151.8|159061.8|159187.1|159097.1|159150|159060|36
1652880610000|2022-05-18 13:30:10|159153.1|159063.1|159150.1|159060.1|159153.4|159063.4|159142.8|159052.8|40
1652880620000|2022-05-18 13:30:20|159148.4|159058.4|159158.6|159068.6|159158.6|159068.6|159148.4|159058.4|35
1652880630000|2022-05-18 13:30:30|159157.8|159067.8|159157.1|159067.1|159159.5|159069.5|159154.2|159064.2|30
1652880640000|2022-05-18 13:30:40|159160.4|159070.4|159200.5|159110.5|159202.6|159112.6|159159.6|159069.6|29
1652880650000|2022-05-18 13:30:50|159200.4|159110.4|159201.2|159111.2|159201.9|159111.9|159195.9|159105.9|23
1652880660000|2022-05-18 13:31:00|159201.1|159111.1|159194.8|159104.8|159203.4|159113.4|159194.7|159104.7|32
1652880670000|2022-05-18 13:31:10|159196.4|159106.4|159167.7|159077.7|159197.9|159107.9|159167.7|159077.7|39
1652880680000|2022-05-18 13:31:20|159167.5|159077.5|159169.7|159079.7|159171.4|159081.4|159165.8|159075.8|30
1652880690000|2022-05-18 13:31:30|159168.5|159078.5|159167.4|159077.4|159175.2|159085.2|159166.6|159076.6|27
1652880700000|2022-05-18 13:31:40|159165.1|159075.1|159151.8|159061.8|159165.1|159075.1|159151.8|159061.8|31
1652880710000|2022-05-18 13:31:50|159153.4|159063.4|159148.5|159058.5|159174.6|159084.6|159145.9|159055.9|29
1652880720000|2022-05-18 13:32:00|159149.4|159059.4|159127.1|159037.1|159150.3|159060.3|159124.1|159034.1|38
1652880730000|2022-05-18 13:32:10|159127.3|159037.3|159118.2|159028.2|159128.8|159038.8|159107|159017|36
1652880740000|2022-05-18 13:32:20|159120|159030|159123|159033|159127.3|159037.3|159113|159023|35
1652880750000|2022-05-18 13:32:30|159119.3|159029.3|159129.9|159039.9|159135.7|159045.7|159119.3|159029.3|28
1652880760000|2022-05-18 13:32:40|159134.6|159044.6|159132.8|159042.8|159135.6|159045.6|159126.1|159036.1|21
1652880770000|2022-05-18 13:32:50|159134|159044|159124.6|159034.6|159134.5|159044.5|159118.5|159028.5|35
1652880780000|2022-05-18 13:33:00|159123.9|159033.9|159117.9|159027.9|159123.9|159033.9|159112.5|159022.5|35
1652880790000|2022-05-18 13:33:10|159116.4|159026.4|159122.4|159032.4|159129.5|159039.5|159116.4|159026.4|30
1652880800000|2022-05-18 13:33:20|159129.2|159039.2|159194.1|159104.1|159195.2|159105.2|159122.3|159032.3|32
1652880810000|2022-05-18 13:33:30|159195.1|159105.1|159215|159125|159215.1|159125.1|159192.9|159102.9|33
1652880820000|2022-05-18 13:33:40|159216.6|159126.6|159185.1|159095.1|159218|159128|159180|159090|36
1652880830000|2022-05-18 13:33:50|159186.2|159096.2|159166.9|159076.9|159186.2|159096.2|159157.1|159067.1|39
1652880840000|2022-05-18 13:34:00|159166.1|159076.1|159170.3|159080.3|159172.7|159082.7|159165.8|159075.8|33
1652880850000|2022-05-18 13:34:10|159170.2|159080.2|159194.9|159104.9|159197|159107|159168.8|159078.8|34
1652880860000|2022-05-18 13:34:20|159189|159099|159209.6|159119.6|159215|159125|159187.3|159097.3|37
1652880870000|2022-05-18 13:34:30|159208.8|159118.8|159202.2|159112.2|159219.6|159129.6|159197.5|159107.5|37
1652880880000|2022-05-18 13:34:40|159204.2|159114.2|159203.9|159113.9|159213.4|159123.4|159202.1|159112.1|32
1652880890000|2022-05-18 13:34:50|159204.6|159114.6|159197|159107|159204.6|159114.6|159187.2|159097.2|33
1652880900000|2022-05-18 13:35:00|159197.2|159107.2|159203.6|159113.6|159211.6|159121.6|159191.3|159101.3|38
1652880910000|2022-05-18 13:35:10|159203.5|159113.5|159215.1|159125.1|159217.7|159127.7|159200.8|159110.8|37
1652880920000|2022-05-18 13:35:20|159217.5|159127.5|159215.9|159125.9|159217.5|159127.5|159211.1|159121.1|28
1652880930000|2022-05-18 13:35:30|159215.7|159125.7|159214.5|159124.5|159218.9|159128.9|159214.2|159124.2|28
1652880940000|2022-05-18 13:35:40|159213.1|159123.1|159255.7|159165.7|159268.3|159178.3|159213.1|159123.1|38
1652880950000|2022-05-18 13:35:50|159256.6|159166.6|159233.8|159143.8|159257|159167|159233.7|159143.7|36
1652880960000|2022-05-18 13:36:00|159235.6|159145.6|159183.2|159093.2|159235.7|159145.7|159183.2|159093.2|35
1652880970000|2022-05-18 13:36:10|159170.6|159080.6|159158.6|159068.6|159170.6|159080.6|159154.2|159064.2|30
1652880980000|2022-05-18 13:36:20|159159|159069|159158.6|159068.6|159161.2|159071.2|159155.3|159065.3|29
1652880990000|2022-05-18 13:36:30|159181|159091|159171.1|159081.1|159181|159091|159170.5|159080.5|34
1652881000000|2022-05-18 13:36:40|159171.5|159081.5|159179.6|159089.6|159183.2|159093.2|159167.3|159077.3|33
1652881010000|2022-05-18 13:36:50|159179.4|159089.4|159162.7|159072.7|159189.5|159089.4|159159.9|159059.5|25
1652881020000|2022-05-18 13:37:00|159162.5|159072.5|159131.6|159041.6|159163|159073|159127.8|159037.8|35
1652881030000|2022-05-18 13:37:10|159131.5|159041.5|159142.6|159052.6|159143.8|159053.8|159127.6|159037.6|36
1652881040000|2022-05-18 13:37:20|159142.9|159052.9|159125.3|159035.3|159145.3|159055.3|159116.3|159026.3|34
1652881050000|2022-05-18 13:37:30|159132.8|159042.8|159130.8|159040.8|159137.1|159047.1|159129|159039|31
1652881060000|2022-05-18 13:37:40|159131.5|159041.5|159136.4|159046.4|159139.8|159049.8|159129.7|159039.7|33
1652881070000|2022-05-18 13:37:50|159137.2|159047.2|159128|159038|159138|159048|159118.7|159028.7|36
1652881080000|2022-05-18 13:38:00|159126.9|159036.9|159125.7|159035.7|159130.2|159040.2|159119.5|159029.5|38
1652881090000|2022-05-18 13:38:10|159125.2|159035.2|159126.3|159036.3|159131.5|159041.5|159121.9|159031.9|35
1652881100000|2022-05-18 13:38:20|159132.5|159042.5|159135.6|159045.6|159141|159051|159127.9|159037.9|29
1652881110000|2022-05-18 13:38:30|159137.1|159047.1|159151.5|159061.5|159158.4|159068.4|159137.1|159047.1|35
1652881120000|2022-05-18 13:38:40|159152|159062|159171.3|159081.3|159171.3|159081.3|159149.5|159059.5|31
1652881130000|2022-05-18 13:38:50|159176.8|159086.8|159211.1|159121.1|159215.9|159125.9|159176.8|159086.8|35
1652881140000|2022-05-18 13:39:00|159210.8|159120.8|159238|159148|159252.3|159162.3|159204.5|159114.5|34
1652881150000|2022-05-18 13:39:10|159235.7|159145.7|159231.6|159141.6|159240.1|159150.1|159209.2|159119.2|39
1652881160000|2022-05-18 13:39:20|159229.9|159139.9|159228.5|159138.5|159232.3|159142.3|159228.3|159138.3|31
1652881170000|2022-05-18 13:39:30|159230.2|159140.2|159229.7|159139.7|159232|159142|159225.6|159135.6|26
1652881180000|2022-05-18 13:39:40|159229.3|159139.3|159289.4|159199.4|159299|159209|159228|159138|26
1652881190000|2022-05-18 13:39:50|159293.1|159203.1|159311.5|159221.5|159314.8|159224.8|159289.9|159199.9|34
1652881200000|2022-05-18 13:40:00|159311.8|159221.8|159297|159207|159312.5|159222.5|159286.4|159196.4|32
1652881210000|2022-05-18 13:40:10|159296|159206|159241.5|159151.5|159298.3|159208.3|159241.5|159151.5|35
1652881220000|2022-05-18 13:40:20|159249|159159|159252.8|159162.8|159259.8|159169.8|159249|159159|32
1652881230000|2022-05-18 13:40:30|159253.1|159163.1|159243.6|159153.6|159253.1|159163.1|159237.1|159147.1|31
1652881240000|2022-05-18 13:40:40|159243.4|159153.4|159241.9|159151.9|159257.2|159167.2|159234.4|159144.4|31
1652881250000|2022-05-18 13:40:50|159238.3|159148.3|159252.8|159162.8|159253.3|159163.3|159236.8|159146.8|27
1652881260000|2022-05-18 13:41:00|159253.4|159163.4|159224.2|159134.2|159253.4|159163.4|159224.2|159134.2|30
1652881270000|2022-05-18 13:41:10|159216.3|159126.3|159219.4|159129.4|159220.6|159130.6|159214|159124|30
1652881280000|2022-05-18 13:41:20|159219.5|159129.5|159220.3|159130.3|159221.7|159131.7|159216.6|159126.6|23
1652881290000|2022-05-18 13:41:30|159220.5|159130.5|159233.3|159143.3|159236.3|159146.3|159214.5|159124.5|33
1652881300000|2022-05-18 13:41:40|159233.7|159143.7|159242.6|159152.6|159248.9|159158.9|159233.5|159143.5|35
1652881310000|2022-05-18 13:41:50|159242.7|159152.7|159247.9|159157.9|159248.1|159158.1|159240.1|159150.1|28
1652881320000|2022-05-18 13:42:00|159247.2|159157.2|159248.9|159158.9|159260.7|159170.7|159237|159147|33
1652881330000|2022-05-18 13:42:10|159245.9|159155.9|159315.7|159225.7|159317.4|159227.4|159245.1|159155.1|31
1652881340000|2022-05-18 13:42:20|159316|159226|159324.9|159234.9|159333.4|159243.4|159314.4|159224.4|36
1652881350000|2022-05-18 13:42:30|159328.7|159238.7|159333.6|159243.6|159342.9|159252.9|159321.2|159231.2|36
1652881360000|2022-05-18 13:42:40|159333.1|159243.1|159317.5|159227.5|159337.7|159247.7|159314.4|159224.4|38
1652881370000|2022-05-18 13:42:50|159319.8|159229.8|159373.8|159283.8|159381.1|159291.1|159315.9|159225.9|39
1652881380000|2022-05-18 13:43:00|159371.5|159281.5|159377.7|159287.7|159385.4|159295.4|159370|159280|40
1652881390000|2022-05-18 13:43:10|159376|159286|159337.6|159247.6|159378.7|159288.7|159333.4|159243.4|30
1652881400000|2022-05-18 13:43:20|159338.3|159248.3|159360.5|159270.5|159362.2|159272.2|159336.5|159246.5|31
1652881410000|2022-05-18 13:43:30|159364.7|159274.7|159355.9|159265.9|159365.1|159275.1|159341.9|159251.9|34
1652881420000|2022-05-18 13:43:40|159353.9|159263.9|159410.1|159320.1|159414|159324|159353.2|159263.2|40
1652881430000|2022-05-18 13:43:50|159410.4|159320.4|159402.3|159312.3|159412.5|159322.5|159396.9|159306.9|39
1652881440000|2022-05-18 13:44:00|159404.4|159314.4|159336.4|159246.4|159423.7|159333.7|159330.1|159240.1|40
1652881450000|2022-05-18 13:44:10|159339.6|159249.6|159352.4|159262.4|159352.4|159262.4|159329.6|159239.6|40
1652881460000|2022-05-18 13:44:20|159350.1|159260.1|159367.6|159277.6|159368.3|159278.3|159346.6|159256.6|33
1652881470000|2022-05-18 13:44:30|159368.8|159278.8|159353.9|159263.9|159372.3|159282.3|159353.9|159263.9|38
1652881480000|2022-05-18 13:44:40|159333.4|159243.4|159334.2|159244.2|159344.2|159254.2|159333.4|159243.4|32
1652881490000|2022-05-18 13:44:50|159335.6|159245.6|159333.7|159243.7|159337.1|159247.1|159332.1|159242.1|22
1652881500000|2022-05-18 13:45:00|159333.6|159243.6|159319.1|159229.1|159339.6|159249.6|159308.5|159218.5|37
1652881510000|2022-05-18 13:45:10|159315.5|159225.5|159341.3|159251.3|159342.3|159252.3|159315.5|159225.5|39
1652881520000|2022-05-18 13:45:20|159341.8|159251.8|159368.5|159278.5|159371.5|159281.5|159341.6|159251.6|36
1652881530000|2022-05-18 13:45:30|159367.6|159277.6|159346.7|159256.7|159368.4|159278.4|159344.8|159254.8|36
1652881540000|2022-05-18 13:45:40|159347|159257|159347.2|159257.2|159352.4|159262.4|159342.8|159252.8|34
1652881550000|2022-05-18 13:45:50|159346.8|159256.8|159347.7|159257.7|159348.5|159258.5|159339.5|159249.5|37
1652881560000|2022-05-18 13:46:00|159345.5|159255.5|159345.7|159255.7|159358.4|159268.4|159341.8|159251.8|35
1652881570000|2022-05-18 13:46:10|159344.7|159254.7|159360.5|159270.5|159360.5|159270.5|159344.4|159254.4|30
1652881580000|2022-05-18 13:46:20|159362.1|159272.1|159338.7|159248.7|159362.1|159272.1|159338.7|159248.7|35
1652881590000|2022-05-18 13:46:30|159340.6|159250.6|159319.8|159229.8|159340.6|159250.6|159319.8|159229.8|37
1652881600000|2022-05-18 13:46:40|159318.6|159228.6|159330.3|159240.3|159330.4|159240.4|159318.3|159228.3|35
1652881610000|2022-05-18 13:46:50|159329.5|159239.5|159326.6|159236.6|159345.5|159255.5|159323.3|159233.3|35
1652881620000|2022-05-18 13:47:00|159323.2|159233.2|159284|159194|159326.4|159236.4|159279.1|159189.1|37
1652881630000|2022-05-18 13:47:10|159283.3|159193.3|159315.7|159225.7|159325.9|159235.9|159283.1|159193.1|38
1652881640000|2022-05-18 13:47:20|159315.4|159225.4|159309.4|159219.4|159316.5|159226.5|159309.4|159219.4|30
1652881650000|2022-05-18 13:47:30|159310.8|159220.8|159286.3|159196.3|159310.9|159220.9|159286.2|159196.2|33
1652881660000|2022-05-18 13:47:40|159286|159196|159286.4|159196.4|159289.9|159199.9|159279.7|159189.7|31
1652881670000|2022-05-18 13:47:50|159285.9|159195.9|159277.6|159187.6|159286.4|159196.4|159277.6|159187.6|35
1652881680000|2022-05-18 13:48:00|159279.6|159189.6|159317|159227|159317|159227|159277.8|159187.8|40
1652881690000|2022-05-18 13:48:10|159314.8|159224.8|159370.3|159280.3|159373.6|159283.6|159313.7|159223.7|33
1652881700000|2022-05-18 13:48:20|159367.2|159277.2|159333.8|159243.8|159367.2|159277.2|159332.4|159242.4|34
1652881710000|2022-05-18 13:48:30|159333.3|159243.3|159313.6|159223.6|159333.5|159243.5|159305.6|159215.6|34
1652881720000|2022-05-18 13:48:40|159309.9|159219.9|159336.2|159246.2|159336.2|159246.2|159304.8|159214.8|36
1652881730000|2022-05-18 13:48:50|159340.4|159250.4|159323.4|159233.4|159341.8|159251.8|159322.4|159232.4|40
1652881740000|2022-05-18 13:49:00|159323.5|159233.5|159305.4|159215.4|159334.8|159244.8|159292.2|159202.2|39
1652881750000|2022-05-18 13:49:10|159305.5|159215.5|159303.7|159213.7|159317.6|159227.6|159303.7|159213.7|32
1652881760000|2022-05-18 13:49:20|159304.7|159214.7|159312.9|159222.9|159312.9|159222.9|159303.3|159213.3|33
1652881770000|2022-05-18 13:49:30|159313.6|159223.6|159312.2|159222.2|159321.5|159231.5|159306.2|159216.2|35
1652881780000|2022-05-18 13:49:40|159311.1|159221.1|159288.2|159198.2|159311.1|159221.1|159288.2|159198.2|32
1652881790000|2022-05-18 13:49:50|159287|159197|159282.7|159192.7|159287|159197|159281.4|159191.4|26
1652881800000|2022-05-18 13:50:00|159282.9|159192.9|159282.9|159192.9|159282.9|159192.9|159249.7|159159.7|39
1652881810000|2022-05-18 13:50:10|159283.1|159193.1|159308.7|159218.7|159308.7|159218.7|159283.1|159193.1|27
1652881820000|2022-05-18 13:50:20|159305.8|159215.8|159301.2|159211.2|159306.7|159216.7|159292.1|159202.1|33
1652881830000|2022-05-18 13:50:30|159299.4|159209.4|159286.5|159196.5|159299.4|159209.4|159270.5|159180.5|31
1652881840000|2022-05-18 13:50:40|159287.4|159197.4|159295.2|159205.2|159304.8|159214.8|159287.4|159197.4|32
1652881850000|2022-05-18 13:50:50|159299.2|159209.2|159340.9|159250.9|159345.9|159255.9|159296.8|159206.8|34
1652881860000|2022-05-18 13:51:00|159341.4|159251.4|159339.1|159249.1|159347.2|159257.2|159332.5|159242.5|37
1652881870000|2022-05-18 13:51:10|159337.8|159247.8|159297.7|159207.7|159337.8|159247.8|159296.4|159206.4|35
1652881880000|2022-05-18 13:51:20|159296.1|159206.1|159264|159174|159301.1|159211.1|159259.7|159169.7|39
1652881890000|2022-05-18 13:51:30|159261.3|159171.3|159263.4|159173.4|159268.9|159178.9|159253.1|159163.1|37
1652881900000|2022-05-18 13:51:40|159262.8|159172.8|159270.6|159180.6|159279|159189|159261.5|159171.5|34
1652881910000|2022-05-18 13:51:50|159269.3|159179.3|159275.9|159185.9|159276|159186|159269|159179|32
1652881920000|2022-05-18 13:52:00|159275.2|159185.2|159351.6|159261.6|159357.5|159267.5|159275.2|159185.2|33
1652881930000|2022-05-18 13:52:10|159351|159261|159348.1|159258.1|159356.9|159266.9|159347.6|159257.6|35
1652881940000|2022-05-18 13:52:20|159349.4|159259.4|159283.7|159193.7|159353.8|159263.8|159283.7|159193.7|35
1652881950000|2022-05-18 13:52:30|159263.1|159173.1|159252.7|159162.7|159269.7|159179.7|159251.7|159161.7|33
1652881960000|2022-05-18 13:52:40|159252.4|159162.4|159258.3|159168.3|159266|159176|159252.3|159162.3|39
1652881970000|2022-05-18 13:52:50|159258.6|159168.6|159268.4|159178.4|159268.4|159178.4|159258.1|159168.1|35
1652881980000|2022-05-18 13:53:00|159270.6|159180.6|159273.3|159183.3|159291.3|159201.3|159262.9|159172.9|35
1652881990000|2022-05-18 13:53:10|159271.3|159181.3|159285.3|159195.3|159286.9|159196.9|159264.1|159174.1|39
1652882000000|2022-05-18 13:53:20|159284.4|159194.4|159280|159190|159293.2|159203.2|159279.7|159189.7|37
1652882010000|2022-05-18 13:53:30|159279.8|159189.8|159269.2|159179.2|159279.8|159189.8|159260.4|159170.4|34
1652882020000|2022-05-18 13:53:40|159270.1|159180.1|159285.4|159195.4|159285.9|159195.9|159270.1|159180.1|31
1652882030000|2022-05-18 13:53:50|159285.1|159195.1|159272.2|159182.2|159287.1|159197.1|159272.2|159182.2|33
1652882040000|2022-05-18 13:54:00|159272.6|159182.6|159284|159194|159284|159194|159268.7|159178.7|35
1652882050000|2022-05-18 13:54:10|159287.9|159197.9|159280.8|159190.8|159287.9|159197.9|159269.9|159179.9|35
1652882060000|2022-05-18 13:54:20|159278.2|159188.2|159277.3|159187.3|159287.6|159197.6|159274.5|159184.5|32
1652882070000|2022-05-18 13:54:30|159277.2|159187.2|159269.1|159179.1|159281.3|159191.3|159261.3|159171.3|34
1652882080000|2022-05-18 13:54:40|159269|159179|159231.9|159141.9|159269|159179|159231.9|159141.9|30
1652882090000|2022-05-18 13:54:50|159231.6|159141.6|159288.5|159198.5|159289.6|159199.6|159231.5|159141.5|32
1652882100000|2022-05-18 13:55:00|159287.6|159197.6|159269.8|159179.8|159287.6|159197.6|159258.4|159168.4|39
1652882110000|2022-05-18 13:55:10|159279.6|159189.6|159288.6|159198.6|159288.9|159198.9|159272.6|159182.6|34
1652882120000|2022-05-18 13:55:20|159288.7|159198.7|159291.3|159201.3|159291.9|159201.9|159281.9|159191.9|26
1652882130000|2022-05-18 13:55:30|159291.7|159201.7|159284.6|159194.6|159294.2|159204.2|159281.5|159191.5|22
1652882140000|2022-05-18 13:55:40|159292.2|159202.2|159289.2|159199.2|159293.2|159203.2|159283.9|159193.9|24
1652882150000|2022-05-18 13:55:50|159289.9|159199.9|159287.6|159197.6|159290.9|159200.9|159286.1|159196.1|26
1652882160000|2022-05-18 13:56:00|159287.1|159197.1|159287.6|159197.6|159289.1|159199.1|159281.4|159191.4|28
1652882170000|2022-05-18 13:56:10|159290.6|159200.6|159295.8|159205.8|159298.4|159208.4|159290.6|159200.6|22
1652882180000|2022-05-18 13:56:20|159295.9|159205.9|159291.4|159201.4|159295.9|159205.9|159291.1|159201.1|15
1652882190000|2022-05-18 13:56:30|159295.2|159205.2|159308.6|159218.6|159309|159219|159295|159205|20
1652882200000|2022-05-18 13:56:40|159307.3|159217.3|159304.4|159214.4|159308.8|159218.8|159302.7|159212.7|29
1652882210000|2022-05-18 13:56:50|159304.6|159214.6|159271.7|159181.7|159317.5|159227.5|159258.4|159168.4|34
1652882220000|2022-05-18 13:57:00|159271.5|159181.5|159313.2|159223.2|159317.8|159227.8|159261.1|159171.1|39
1652882230000|2022-05-18 13:57:10|159314|159224|159286.4|159196.4|159318.9|159228.9|159273.2|159183.2|39
1652882240000|2022-05-18 13:57:20|159285.1|159195.1|159323.2|159233.2|159330.1|159240.1|159284|159194|39
1652882250000|2022-05-18 13:57:30|159323.5|159233.5|159327.5|159237.5|159327.5|159237.5|159320.1|159230.1|27
1652882260000|2022-05-18 13:57:40|159326.9|159236.9|159324|159234|159327.8|159237.8|159313.3|159223.3|38
1652882270000|2022-05-18 13:57:50|159325.3|159235.3|159329.5|159239.5|159330.4|159240.4|159318|159228|38
1652882280000|2022-05-18 13:58:00|159334.2|159244.2|159350.6|159260.6|159352.5|159262.5|159334.2|159244.2|38
1652882290000|2022-05-18 13:58:10|159347.8|159257.8|159331.6|159241.6|159353|159263|159324.5|159234.5|37
1652882300000|2022-05-18 13:58:20|159332.1|159242.1|159354.8|159264.8|159360.7|159270.7|159331.1|159241.1|34
1652882310000|2022-05-18 13:58:30|159354.6|159264.6|159357.6|159267.6|159362.4|159272.4|159350.2|159260.2|33
1652882320000|2022-05-18 13:58:40|159357|159267|159332.8|159242.8|159359.5|159269.5|159332.8|159242.8|32
1652882330000|2022-05-18 13:58:50|159333.8|159243.8|159338.6|159248.6|159348.3|159258.3|159333.8|159243.8|32
1652882340000|2022-05-18 13:59:00|159339|159249|159384.8|159294.8|159391.3|159301.3|159326.2|159236.2|32
1652882350000|2022-05-18 13:59:10|159383.7|159293.7|159357.2|159267.2|159390.5|159300.5|159354.9|159264.9|34
1652882360000|2022-05-18 13:59:20|159361.1|159271.1|159363.9|159273.9|159364.7|159274.7|159349.8|159259.8|40
1652882370000|2022-05-18 13:59:30|159365.9|159275.9|159375|159285|159379.9|159289.9|159364.7|159274.7|38
1652882380000|2022-05-18 13:59:40|159376.2|159286.2|159364.3|159274.3|159380.3|159290.3|159362.5|159272.5|37
1652882390000|2022-05-18 13:59:50|159363.8|159273.8|159358.6|159268.6|159365.2|159275.2|159356.1|159266.1|35
1652882400000|2022-05-18 14:00:00|159353.1|159263.1|159339.6|159249.6|159353.8|159263.8|159339.6|159249.6|34
1652882410000|2022-05-18 14:00:10|159341.2|159251.2|159321.2|159231.2|159341.2|159251.2|159321.1|159231.1|34
1652882420000|2022-05-18 14:00:20|159320.3|159230.3|159330.4|159240.4|159332.6|159242.6|159319.5|159229.5|35
1652882430000|2022-05-18 14:00:30|159329.5|159239.5|159335.7|159245.7|159339.3|159249.3|159329.5|159239.5|33
1652882440000|2022-05-18 14:00:40|159334.3|159244.3|159317.6|159227.6|159334.3|159244.3|159316.4|159226.4|35
1652882450000|2022-05-18 14:00:50|159316.1|159226.1|159319.6|159229.6|159322.4|159232.4|159315.6|159225.6|39
1652882460000|2022-05-18 14:01:00|159317.9|159227.9|159314.7|159224.7|159320.7|159230.7|159309.9|159219.9|32
1652882470000|2022-05-18 14:01:10|159313.6|159223.6|159316|159226|159320.1|159230.1|159313.6|159223.6|31
1652882480000|2022-05-18 14:01:20|159316.1|159226.1|159304.6|159214.6|159337.4|159247.4|159304.6|159214.6|39
1652882490000|2022-05-18 14:01:30|159304.9|159214.9|159340.1|159250.1|159340.2|159250.2|159294.3|159204.3|36
1652882500000|2022-05-18 14:01:40|159337.8|159247.8|159343.3|159253.3|159345.8|159255.8|159332.9|159242.9|35
1652882510000|2022-05-18 14:01:50|159341.7|159251.7|159356.3|159266.3|159356.3|159266.3|159338.5|159248.5|25
1652882520000|2022-05-18 14:02:00|159354.9|159264.9|159350.8|159260.8|159358.7|159268.7|159346.2|159256.2|35
1652882530000|2022-05-18 14:02:10|159348|159258|159344|159254|159351.3|159261.3|159344|159254|25
1652882540000|2022-05-18 14:02:20|159343.4|159253.4|159338.4|159248.4|159343.4|159253.4|159338.4|159248.4|21
1652882550000|2022-05-18 14:02:30|159338.3|159248.3|159349|159259|159351|159261|159333.1|159243.1|33
1652882560000|2022-05-18 14:02:40|159352|159262|159379.7|159289.7|159379.7|159289.7|159352|159262|35
1652882570000|2022-05-18 14:02:50|159378.8|159288.8|159395.3|159305.3|159400.6|159310.6|159377.6|159287.6|34
1652882580000|2022-05-18 14:03:00|159397.6|159307.6|159392.4|159302.4|159398|159308|159384.6|159294.6|38
1652882590000|2022-05-18 14:03:10|159391.7|159301.7|159393.2|159303.2|159400.6|159310.6|159389|159299|36
1652882600000|2022-05-18 14:03:20|159391.9|159301.9|159399.7|159309.7|159405.5|159315.5|159391.8|159301.8|36
1652882610000|2022-05-18 14:03:30|159399.8|159309.8|159401.1|159311.1|159404.6|159314.6|159391.3|159301.3|31
1652882620000|2022-05-18 14:03:40|159398.6|159308.6|159395.8|159305.8|159400.6|159310.6|159395.5|159305.5|33
1652882630000|2022-05-18 14:03:50|159392.4|159302.4|159398.7|159308.7|159404.7|159314.7|159384.3|159294.3|39
1652882640000|2022-05-18 14:04:00|159399.6|159309.6|159402.8|159312.8|159409|159319|159393.1|159303.1|36
1652882650000|2022-05-18 14:04:10|159403.4|159313.4|159401.6|159311.6|159406.5|159316.5|159397.1|159307.1|38
1652882660000|2022-05-18 14:04:20|159405.5|159315.5|159476.2|159386.2|159481.2|159391.2|159401.3|159311.3|36
1652882670000|2022-05-18 14:04:30|159475.9|159385.9|159470.5|159380.5|159479.9|159389.9|159470.5|159380.5|27
1652882680000|2022-05-18 14:04:40|159480.7|159390.7|159476|159386|159480.7|159390.7|159468.1|159378.1|28
1652882690000|2022-05-18 14:04:50|159475.7|159385.7|159501|159411|159515.6|159425.6|159474.9|159384.9|33
1652882700000|2022-05-18 14:05:00|159500.6|159410.6|159486.2|159396.2|159504.1|159414.1|159486.2|159396.2|34
1652882710000|2022-05-18 14:05:10|159476.8|159386.8|159468.9|159378.9|159480|159390|159465|159375|37
1652882720000|2022-05-18 14:05:20|159479.4|159389.4|159482.7|159392.7|159485.5|159395.5|159478.2|159388.2|37
1652882730000|2022-05-18 14:05:30|159482.9|159392.9|159479.5|159389.5|159483.9|159393.9|159476.7|159386.7|35
1652882740000|2022-05-18 14:05:40|159480|159390|159477.3|159387.3|159482.7|159392.7|159475.3|159385.3|36
1652882750000|2022-05-18 14:05:50|159476.4|159386.4|159420|159330|159476.9|159386.9|159419.1|159329.1|34
1652882760000|2022-05-18 14:06:00|159420.4|159330.4|159414.8|159324.8|159420.9|159330.9|159407.3|159317.3|30
1652882770000|2022-05-18 14:06:10|159412.1|159322.1|159411.9|159321.9|159414.8|159324.8|159410.9|159320.9|31
1652882780000|2022-05-18 14:06:20|159411.8|159321.8|159436.5|159346.5|159436.5|159346.5|159402.6|159312.6|32
1652882790000|2022-05-18 14:06:30|159436|159346|159447|159357|159450.1|159360.1|159435.3|159345.3|27
1652882800000|2022-05-18 14:06:40|159447.2|159357.2|159440.5|159350.5|159450.5|159360.5|159440.2|159350.2|32
1652882810000|2022-05-18 14:06:50|159440.9|159350.9|159426|159336|159453.1|159363.1|159424.7|159334.7|33
1652882820000|2022-05-18 14:07:00|159428.9|159338.9|159426|159336|159431.1|159341.1|159422.9|159332.9|36
1652882830000|2022-05-18 14:07:10|159426.5|159336.5|159430.3|159340.3|159431.8|159341.8|159426.5|159336.5|28
1652882840000|2022-05-18 14:07:20|159430.4|159340.4|159416.3|159326.3|159450.6|159360.6|159414.9|159324.9|36
1652882850000|2022-05-18 14:07:30|159415.8|159325.8|159425.9|159335.9|159429.4|159339.4|159415.6|159325.6|35
1652882860000|2022-05-18 14:07:40|159428.9|159338.9|159403.3|159313.3|159428.9|159338.9|159402.5|159312.5|35
1652882870000|2022-05-18 14:07:50|159404.2|159314.2|159399.2|159309.2|159406.4|159316.4|159395.2|159305.2|33
1652882880000|2022-05-18 14:08:00|159397.6|159307.6|159406.2|159316.2|159417.8|159327.8|159397.2|159307.2|38
1652882890000|2022-05-18 14:08:10|159407.9|159317.9|159410.3|159320.3|159420.6|159330.6|159407.7|159317.7|34
1652882900000|2022-05-18 14:08:20|159410.1|159320.1|159410.2|159320.2|159416|159326|159395.8|159305.8|33
1652882910000|2022-05-18 14:08:30|159409.1|159319.1|159470.9|159380.9|159471.1|159381.1|159403|159313|36
1652882920000|2022-05-18 14:08:40|159471|159381|159508.9|159418.9|159515.6|159425.6|159471|159381|36
1652882930000|2022-05-18 14:08:50|159508.2|159418.2|159506|159416|159510.4|159420.4|159503.4|159413.4|38
1652882940000|2022-05-18 14:09:00|159505.6|159415.6|159509.5|159419.5|159517.8|159427.8|159505.3|159415.3|37
1652882950000|2022-05-18 14:09:10|159509.4|159419.4|159561.9|159471.9|159565|159475|159508.9|159418.9|39
1652882960000|2022-05-18 14:09:20|159562.1|159472.1|159592.2|159502.2|159592.6|159502.6|159560.8|159470.8|36
1652882970000|2022-05-18 14:09:30|159592.8|159502.8|159560.6|159470.6|159593.4|159503.4|159558.5|159468.5|33
1652882980000|2022-05-18 14:09:40|159558.8|159468.8|159533.5|159443.5|159559.9|159469.9|159530.4|159440.4|37
1652882990000|2022-05-18 14:09:50|159533.1|159443.1|159530.5|159440.5|159533.1|159443.1|159522.8|159432.8|35
1652883000000|2022-05-18 14:10:00|159536.5|159446.5|159527.5|159437.5|159538.2|159448.2|159519|159429|33
1652883010000|2022-05-18 14:10:10|159528.5|159438.5|159507.7|159417.7|159529.7|159439.7|159501.3|159411.3|32
1652883020000|2022-05-18 14:10:20|159507.1|159417.1|159500.8|159410.8|159507.7|159417.7|159478.4|159388.4|37
1652883030000|2022-05-18 14:10:30|159501.1|159411.1|159502|159412|159503.8|159413.8|159499.3|159409.3|36
1652883040000|2022-05-18 14:10:40|159500.3|159410.3|159487.8|159397.8|159500.9|159410.9|159485.5|159395.5|36
1652883050000|2022-05-18 14:10:50|159485.7|159395.7|159494.8|159404.8|159495.6|159405.6|159485.7|159395.7|30
1652883060000|2022-05-18 14:11:00|159495|159405|159482.6|159392.6|159495.1|159405.1|159482.1|159392.1|26
1652883070000|2022-05-18 14:11:10|159482.5|159392.5|159485.7|159395.7|159486.2|159396.2|159480.8|159390.8|29
1652883080000|2022-05-18 14:11:20|159486.2|159396.2|159488.9|159398.9|159491.6|159401.6|159484.6|159394.6|34
1652883090000|2022-05-18 14:11:30|159489.6|159399.6|159526.4|159436.4|159529.6|159439.6|159487.1|159397.1|36
1652883100000|2022-05-18 14:11:40|159526.2|159436.2|159526.6|159436.6|159528.1|159438.1|159518.6|159428.6|32
1652883110000|2022-05-18 14:11:50|159526.5|159436.5|159534|159444|159534|159444|159522.9|159432.9|31
1652883120000|2022-05-18 14:12:00|159533.6|159443.6|159524.6|159434.6|159536.8|159446.8|159524.1|159434.1|32
1652883130000|2022-05-18 14:12:10|159526.3|159436.3|159501.5|159411.5|159526.3|159436.3|159501.5|159411.5|35
1652883140000|2022-05-18 14:12:20|159501.7|159411.7|159506.1|159416.1|159506.6|159416.6|159501.7|159411.7|31
1652883150000|2022-05-18 14:12:30|159505.7|159415.7|159520.3|159430.3|159523|159433|159505.7|159415.7|36
1652883160000|2022-05-18 14:12:40|159520.1|159430.1|159507.2|159417.2|159526.5|159430.1|159505.2|159396.5|24
1652883170000|2022-05-18 14:12:50|159507.6|159417.6|159535|159445|159535|159445|159506.2|159416.2|24
1652883180000|2022-05-18 14:13:00|159536.3|159446.3|159522.8|159432.8|159536.3|159446.3|159522.8|159432.8|35
1652883190000|2022-05-18 14:13:10|159521.5|159431.5|159523.2|159433.2|159526.5|159436.5|159521.5|159431.5|35
1652883200000|2022-05-18 14:13:20|159523|159433|159507.9|159417.9|159523|159433|159507.7|159417.7|38
1652883210000|2022-05-18 14:13:30|159509.3|159419.3|159516|159426|159521|159431|159508.8|159418.8|36
1652883220000|2022-05-18 14:13:40|159517.5|159427.5|159481.9|159391.9|159519.1|159429.1|159477|159387|35
1652883230000|2022-05-18 14:13:50|159487.1|159397.1|159505.4|159415.4|159511.7|159421.7|159483.3|159393.3|40
1652883240000|2022-05-18 14:14:00|159502.6|159412.6|159482.9|159392.9|159502.7|159412.7|159480.8|159390.8|27
1652883250000|2022-05-18 14:14:10|159483.1|159393.1|159497.4|159407.4|159498.2|159408.2|159483.1|159393.1|29
1652883260000|2022-05-18 14:14:20|159495.7|159405.7|159478.2|159388.2|159495.7|159405.7|159477.6|159387.6|37
1652883270000|2022-05-18 14:14:30|159478.3|159388.3|159487.2|159397.2|159489.1|159399.1|159477.2|159387.2|34
1652883280000|2022-05-18 14:14:40|159486|159396|159486.2|159396.2|159487.3|159397.3|159482.2|159392.2|30
1652883290000|2022-05-18 14:14:50|159487.4|159397.4|159510.1|159420.1|159512.1|159422.1|159480.9|159390.9|30
1652883300000|2022-05-18 14:15:00|159509.2|159419.2|159513.5|159423.5|159513.5|159423.5|159506.8|159416.8|30
1652883310000|2022-05-18 14:15:10|159533.1|159443.1|159539.2|159449.2|159539.6|159449.6|159533.1|159443.1|29
1652883320000|2022-05-18 14:15:20|159538.5|159448.5|159532.8|159442.8|159538.5|159448.5|159532.3|159442.3|18
1652883330000|2022-05-18 14:15:30|159532|159442|159516.2|159426.2|159534.2|159444.2|159514.4|159424.4|20
1652883340000|2022-05-18 14:15:40|159517.9|159427.9|159519.1|159429.1|159520.8|159430.8|159516|159426|30
1652883350000|2022-05-18 14:15:50|159518.7|159428.7|159477.6|159387.6|159518.7|159428.7|159477.6|159387.6|34
1652883360000|2022-05-18 14:16:00|159476.8|159386.8|159481.3|159391.3|159484.7|159394.7|159474|159384|32
1652883370000|2022-05-18 14:16:10|159481.4|159391.4|159481.5|159391.5|159484.9|159394.9|159481|159391|30
1652883380000|2022-05-18 14:16:20|159484.9|159394.9|159482.3|159392.3|159485.9|159395.9|159479.8|159389.8|30
1652883390000|2022-05-18 14:16:30|159483.4|159393.4|159472.8|159382.8|159483.4|159393.4|159467.9|159377.9|33
1652883400000|2022-05-18 14:16:40|159471.9|159381.9|159471.9|159381.9|159478|159388|159470.2|159380.2|28
1652883410000|2022-05-18 14:16:50|159470.3|159380.3|159386|159296|159470.8|159380.8|159380|159290|37
1652883420000|2022-05-18 14:17:00|159388.9|159298.9|159396.6|159306.6|159397.4|159307.4|159388.5|159298.5|37
1652883430000|2022-05-18 14:17:10|159397.3|159307.3|159400.8|159310.8|159402.6|159312.6|159393.1|159303.1|28
1652883440000|2022-05-18 14:17:20|159402.1|159312.1|159390.7|159300.7|159404.8|159314.8|159390.7|159300.7|37
1652883450000|2022-05-18 14:17:30|159391.1|159301.1|159386.7|159296.7|159403.8|159313.8|159386.7|159296.7|35
1652883460000|2022-05-18 14:17:40|159385.2|159295.2|159411.8|159321.8|159411.8|159321.8|159383.6|159293.6|31
1652883470000|2022-05-18 14:17:50|159412.1|159322.1|159451.7|159361.7|159456.4|159366.4|159409.3|159319.3|34
1652883480000|2022-05-18 14:18:00|159452|159362|159400.2|159310.2|159452|159362|159394.8|159304.8|35
1652883490000|2022-05-18 14:18:10|159400|159310|159392.3|159302.3|159400.3|159310.3|159390.9|159300.9|32
1652883500000|2022-05-18 14:18:20|159383|159293|159342.1|159252.1|159383|159293|159341.4|159251.4|38
1652883510000|2022-05-18 14:18:30|159342.7|159252.7|159366.3|159276.3|159366.3|159276.3|159342.7|159252.7|31
1652883520000|2022-05-18 14:18:40|159372.1|159282.1|159386.1|159296.1|159390|159300|159369.8|159279.8|37
1652883530000|2022-05-18 14:18:50|159388.4|159298.4|159399.6|159309.6|159402.6|159312.6|159377.7|159287.7|35
1652883540000|2022-05-18 14:19:00|159400|159310|159401.4|159311.4|159406.7|159316.7|159373|159283|38
1652883550000|2022-05-18 14:19:10|159402.4|159312.4|159400.2|159310.2|159407.7|159317.7|159400.2|159310.2|36
1652883560000|2022-05-18 14:19:20|159399.6|159309.6|159400.1|159310.1|159400.4|159310.4|159394.8|159304.8|29
1652883570000|2022-05-18 14:19:30|159400|159310|159384.6|159294.6|159400|159310|159374.9|159284.9|32
1652883580000|2022-05-18 14:19:40|159384.5|159294.5|159378.9|159288.9|159385|159295|159375.6|159285.6|34
1652883590000|2022-05-18 14:19:50|159379.4|159289.4|159376.4|159286.4|159380.8|159290.8|159376.4|159286.4|26
1652883600000|2022-05-18 14:20:00|159376.5|159286.5|159371|159281|159377.5|159287.5|159368|159278|26
1652883610000|2022-05-18 14:20:10|159371.1|159281.1|159372.4|159282.4|159372.4|159282.4|159369.5|159279.5|29
1652883620000|2022-05-18 14:20:20|159372.6|159282.6|159353.8|159263.8|159373.2|159283.2|159352.5|159262.5|29
1652883630000|2022-05-18 14:20:30|159353.6|159263.6|159358.3|159268.3|159360|159270|159353.6|159263.6|27
1652883640000|2022-05-18 14:20:40|159359.4|159269.4|159362.5|159272.5|159362.5|159272.5|159357.6|159267.6|29
1652883650000|2022-05-18 14:20:50|159361.1|159271.1|159363.1|159273.1|159363.4|159273.4|159359.9|159269.9|22
1652883660000|2022-05-18 14:21:00|159363|159273|159360.6|159270.6|159363|159273|159358.7|159268.7|25
1652883670000|2022-05-18 14:21:10|159360.5|159270.5|159307.3|159217.3|159360.5|159270.5|159307.3|159217.3|30
1652883680000|2022-05-18 14:21:20|159327.2|159237.2|159331.3|159241.3|159333.2|159243.2|159301.6|159211.6|37
1652883690000|2022-05-18 14:21:30|159333.1|159243.1|159333.3|159243.3|159335.8|159245.8|159330.6|159240.6|32
1652883700000|2022-05-18 14:21:40|159334.1|159244.1|159335.4|159245.4|159336.3|159246.3|159333.9|159243.9|20
1652883710000|2022-05-18 14:21:50|159335|159245|159342.4|159252.4|159343.2|159253.2|159335|159245|22
1652883720000|2022-05-18 14:22:00|159342.2|159252.2|159332.5|159242.5|159342.2|159252.2|159332.1|159242.1|32
1652883730000|2022-05-18 14:22:10|159334.6|159244.6|159336.7|159246.7|159339.4|159249.4|159333.9|159243.9|23
1652883740000|2022-05-18 14:22:20|159337.9|159247.9|159338.8|159248.8|159343.6|159253.6|159337|159247|32
1652883750000|2022-05-18 14:22:30|159338|159248|159339.8|159249.8|159343.6|159253.6|159336.7|159246.7|30
1652883760000|2022-05-18 14:22:40|159340.3|159250.3|159338.1|159248.1|159340.3|159250.3|159337.3|159247.3|19
1652883770000|2022-05-18 14:22:50|159338.3|159248.3|159338.2|159248.2|159340.4|159250.4|159337.2|159247.2|20
1652883780000|2022-05-18 14:23:00|159337.9|159247.9|159339.7|159249.7|159341.5|159251.5|159337.9|159247.9|19
1652883790000|2022-05-18 14:23:10|159339.6|159249.6|159339.7|159249.7|159340.4|159250.4|159333.8|159243.8|30
1652883800000|2022-05-18 14:23:20|159339.5|159249.5|159340.6|159250.6|159342|159252|159338.9|159248.9|24
1652883810000|2022-05-18 14:23:30|159341.5|159251.5|159341.5|159251.5|159343.6|159253.6|159341.5|159251.5|16
1652883820000|2022-05-18 14:23:40|159342|159252|159396.2|159306.2|159400.8|159310.8|159341.6|159251.6|20
1652883830000|2022-05-18 14:23:50|159398.4|159308.4|159399.5|159309.5|159400.1|159310.1|159395.6|159305.6|19
1652883840000|2022-05-18 14:24:00|159399.8|159309.8|159398.9|159308.9|159403.4|159313.4|159397.5|159307.5|28
1652883850000|2022-05-18 14:24:10|159398.4|159308.4|159399.1|159309.1|159403.2|159313.2|159397.8|159307.8|30
1652883860000|2022-05-18 14:24:20|159399.8|159309.8|159393.2|159303.2|159399.8|159309.8|159386.2|159296.2|28
1652883870000|2022-05-18 14:24:30|159396.3|159306.3|159388.4|159298.4|159400.8|159310.8|159388.4|159298.4|16
1652883880000|2022-05-18 14:24:40|159386.6|159296.6|159382.1|159292.1|159388.5|159298.5|159381.6|159291.6|29
1652883890000|2022-05-18 14:24:50|159373.3|159283.3|159369.6|159279.6|159375.1|159285.1|159368|159278|29
1652883900000|2022-05-18 14:25:00|159372.2|159282.2|159378.3|159288.3|159382.4|159292.4|159372.2|159282.2|36
1652883910000|2022-05-18 14:25:10|159376.1|159286.1|159364.4|159274.4|159381.6|159291.6|159363.6|159273.6|32
1652883920000|2022-05-18 14:25:20|159364.5|159274.5|159370.3|159280.3|159373.5|159283.5|159363.5|159273.5|26
1652883930000|2022-05-18 14:25:30|159371.8|159281.8|159376.9|159286.9|159381.5|159291.5|159369.2|159279.2|30
1652883940000|2022-05-18 14:25:40|159376.8|159286.8|159372|159282|159377|159287|159371.1|159281.1|26
1652883950000|2022-05-18 14:25:50|159372.4|159282.4|159385.4|159295.4|159388.7|159298.7|159372.1|159282.1|25
1652883960000|2022-05-18 14:26:00|159384.9|159294.9|159368|159278|159386.4|159296.4|159365.3|159275.3|37
1652883970000|2022-05-18 14:26:10|159362.9|159272.9|159365.8|159275.8|159366.3|159276.3|159357.6|159267.6|35
1652883980000|2022-05-18 14:26:20|159362.5|159272.5|159369.6|159279.6|159371|159281|159362.5|159272.5|35
1652883990000|2022-05-18 14:26:30|159375.9|159285.9|159381.6|159291.6|159382.5|159292.5|159375.9|159285.9|36
1652884000000|2022-05-18 14:26:40|159380.2|159290.2|159378.9|159288.9|159388|159298|159371.1|159281.1|35
1652884010000|2022-05-18 14:26:50|159377.5|159287.5|159369.6|159279.6|159380.4|159290.4|159365.9|159275.9|34
1652884020000|2022-05-18 14:27:00|159370.5|159280.5|159377.3|159287.3|159381.4|159291.4|159369.5|159279.5|31
1652884030000|2022-05-18 14:27:10|159378.9|159288.9|159400.6|159310.6|159404.1|159314.1|159376.5|159286.5|33
1652884040000|2022-05-18 14:27:20|159401.2|159311.2|159408.8|159318.8|159433.9|159343.9|159396.6|159306.6|35
1652884050000|2022-05-18 14:27:30|159410.7|159320.7|159431.9|159341.9|159433.1|159343.1|159410.2|159320.2|33
1652884060000|2022-05-18 14:27:40|159430.3|159340.3|159414.8|159324.8|159432.3|159342.3|159413.8|159323.8|36
1652884070000|2022-05-18 14:27:50|159414.5|159324.5|159418.5|159328.5|159419.1|159329.1|159414.5|159324.5|27
1652884080000|2022-05-18 14:28:00|159417.2|159327.2|159414.1|159324.1|159417.4|159327.4|159409|159319|25
1652884090000|2022-05-18 14:28:10|159414.2|159324.2|159421.1|159331.1|159425.1|159335.1|159412.4|159322.4|30
1652884100000|2022-05-18 14:28:20|159418|159328|159418|159328|159420.1|159330.1|159416.4|159326.4|24
1652884110000|2022-05-18 14:28:30|159418.2|159328.2|159418.4|159328.4|159418.9|159328.9|159417.5|159327.5|9
1652884120000|2022-05-18 14:28:40|159418.5|159328.5|159424.1|159334.1|159427.4|159337.4|159418.1|159328.1|21
1652884130000|2022-05-18 14:28:50|159424.2|159334.2|159433.1|159343.1|159440.9|159350.9|159424.1|159334.1|29
1652884140000|2022-05-18 14:29:00|159433.2|159343.2|159426.5|159336.5|159437.8|159347.8|159411.9|159321.9|37
1652884150000|2022-05-18 14:29:10|159426.1|159336.1|159459.1|159369.1|159465.5|159375.5|159426.1|159336.1|29
1652884160000|2022-05-18 14:29:20|159458.5|159368.5|159465.6|159375.6|159472.5|159382.5|159458.5|159368.5|21
1652884170000|2022-05-18 14:29:30|159466.4|159376.4|159488.8|159398.8|159492.6|159402.6|159464.8|159374.8|23
1652884180000|2022-05-18 14:29:40|159487.5|159397.5|159487.1|159397.1|159490.1|159400.1|159484.7|159394.7|18
1652884190000|2022-05-18 14:29:50|159486.4|159396.4|159495.3|159405.3|159495.3|159405.3|159486.1|159396.1|21
1652884200000|2022-05-18 14:30:00|159495.2|159405.2|159499.3|159409.3|159504|159414|159492.6|159402.6|23
1652884210000|2022-05-18 14:30:10|159498.7|159408.7|159487.6|159397.6|159498.7|159408.7|159481.6|159391.6|21
1652884220000|2022-05-18 14:30:20|159485.5|159395.5|159482.3|159392.3|159487.2|159397.2|159474.2|159384.2|25
1652884230000|2022-05-18 14:30:30|159480.6|159390.6|159481.6|159391.6|159484.6|159394.6|159479.5|159389.5|16
1652884240000|2022-05-18 14:30:40|159481.8|159391.8|159451.3|159361.3|159485.7|159395.7|159448.7|159358.7|28
1652884250000|2022-05-18 14:30:50|159456|159366|159462.8|159372.8|159463.2|159373.2|159450.8|159360.8|29
1652884260000|2022-05-18 14:31:00|159462.7|159372.7|159450.9|159360.9|159486.1|159396.1|159444.8|159354.8|32
1652884270000|2022-05-18 14:31:10|159448.3|159358.3|159473.3|159383.3|159480.8|159390.8|159448.3|159358.3|23
1652884280000|2022-05-18 14:31:20|159477.3|159387.3|159479.3|159389.3|159480.6|159390.6|159473.6|159383.6|22
1652884290000|2022-05-18 14:31:30|159478.2|159388.2|159473.1|159383.1|159481.9|159391.9|159463.1|159373.1|24
1652884300000|2022-05-18 14:31:40|159467.8|159377.8|159462.8|159372.8|159470.1|159380.1|159460.4|159370.4|25
1652884310000|2022-05-18 14:31:50|159464.3|159374.3|159463.3|159373.3|159476|159386|159462.1|159372.1|34
1652884320000|2022-05-18 14:32:00|159463.5|159373.5|159460.7|159370.7|159467.8|159377.8|159453.1|159363.1|35
1652884330000|2022-05-18 14:32:10|159461.4|159371.4|159458.2|159368.2|159464|159374|159457.6|159367.6|30
1652884340000|2022-05-18 14:32:20|159459.8|159369.8|159453.1|159363.1|159460.7|159370.7|159452|159362|30
1652884350000|2022-05-18 14:32:30|159453.2|159363.2|159448|159358|159454.2|159364.2|159441.2|159351.2|27
1652884360000|2022-05-18 14:32:40|159449.3|159359.3|159454.5|159364.5|159463.5|159373.5|159413.4|159323.4|33
1652884370000|2022-05-18 14:32:50|159455.4|159365.4|159452.7|159362.7|159458.3|159368.3|159450.5|159360.5|29
1652884380000|2022-05-18 14:33:00|159453|159363|159456.2|159366.2|159456.8|159366.8|159450.4|159360.4|19
1652884390000|2022-05-18 14:33:10|159456|159366|159448.5|159358.5|159456.6|159366.6|159448.5|159358.5|14
1652884400000|2022-05-18 14:33:20|159449.5|159359.5|159452.7|159362.7|159456.9|159366.9|159449.1|159359.1|17
1652884410000|2022-05-18 14:33:30|159452.1|159362.1|159449.9|159359.9|159454|159364|159445.1|159355.1|26
1652884420000|2022-05-18 14:33:40|159450.7|159360.7|159450.5|159360.5|159459.1|159369.1|159426.7|159336.7|27
1652884430000|2022-05-18 14:33:50|159451.1|159361.1|159451.8|159361.8|159452.1|159362.1|159449.1|159359.1|15
1652884440000|2022-05-18 14:34:00|159451.9|159361.9|159457.9|159367.9|159457.9|159367.9|159446.7|159356.7|29
1652884450000|2022-05-18 14:34:10|159457.2|159367.2|159473.6|159383.6|159476.4|159386.4|159454.5|159364.5|26
1652884460000|2022-05-18 14:34:20|159475.5|159385.5|159487.4|159397.4|159512.7|159422.7|159475.5|159385.5|32
1652884470000|2022-05-18 14:34:30|159484.4|159394.4|159480|159390|159500.1|159410.1|159475.8|159385.8|26
1652884480000|2022-05-18 14:34:40|159483.1|159393.1|159479.2|159389.2|159483.1|159393.1|159475.3|159385.3|22
1652884490000|2022-05-18 14:34:50|159480.6|159390.6|159477|159387|159481.9|159391.9|159474.4|159384.4|19
1652884500000|2022-05-18 14:35:00|159476.3|159386.3|159521.1|159431.1|159521.1|159431.1|159472.4|159382.4|28
1652884510000|2022-05-18 14:35:10|159522.3|159432.3|159521.2|159431.2|159522.6|159432.6|159518.7|159428.7|21
1652884520000|2022-05-18 14:35:20|159521.5|159431.5|159503.3|159413.3|159521.5|159431.5|159499.8|159409.8|28
1652884530000|2022-05-18 14:35:30|159503.1|159413.1|159515.2|159425.2|159518.4|159428.4|159502.8|159412.8|36
1652884540000|2022-05-18 14:35:40|159515.1|159425.1|159568.3|159478.3|159569.9|159479.9|159514.7|159424.7|28
1652884550000|2022-05-18 14:35:50|159567.9|159477.9|159563.8|159473.8|159568.9|159478.9|159563.2|159473.2|29
1652884560000|2022-05-18 14:36:00|159562.9|159472.9|159522.4|159432.4|159564.2|159474.2|159522.4|159432.4|32
1652884570000|2022-05-18 14:36:10|159522.3|159432.3|159524.8|159434.8|159527.1|159437.1|159521.3|159431.3|24
1652884580000|2022-05-18 14:36:20|159525.8|159435.8|159543.4|159453.4|159543.5|159453.5|159523.5|159433.5|27
1652884590000|2022-05-18 14:36:30|159537.1|159447.1|159549.5|159459.5|159549.5|159459.5|159537.1|159447.1|25
1652884600000|2022-05-18 14:36:40|159548|159458|159576.3|159486.3|159578.5|159488.5|159542.4|159452.4|30
1652884610000|2022-05-18 14:36:50|159577.2|159487.2|159601.7|159511.7|159606.3|159516.3|159577.2|159487.2|33
1652884620000|2022-05-18 14:37:00|159601.8|159511.8|159601.2|159511.2|159603.3|159513.3|159599.8|159509.8|23
1652884630000|2022-05-18 14:37:10|159600.3|159510.3|159603.8|159513.8|159603.8|159513.8|159599|159509|16
1652884640000|2022-05-18 14:37:20|159603.7|159513.7|159598.3|159508.3|159603.7|159513.7|159587.2|159497.2|24
1652884650000|2022-05-18 14:37:30|159593.8|159503.8|159620.4|159530.4|159620.4|159530.4|159574.8|159484.8|37
1652884660000|2022-05-18 14:37:40|159620.6|159530.6|159598.5|159508.5|159623.7|159533.7|159596.5|159506.5|27
1652884670000|2022-05-18 14:37:50|159594.6|159504.6|159601.8|159511.8|159607.8|159517.8|159592.4|159502.4|32
1652884680000|2022-05-18 14:38:00|159604.6|159514.6|159604.4|159514.4|159607.1|159517.1|159601.1|159511.1|16
1652884690000|2022-05-18 14:38:10|159604|159514|159592.6|159502.6|159606.7|159516.7|159586.8|159496.8|26
1652884700000|2022-05-18 14:38:20|159591.9|159501.9|159598|159508|159607.4|159517.4|159591.1|159501.1|26
1652884710000|2022-05-18 14:38:30|159599.8|159509.8|159593.8|159503.8|159604.5|159514.5|159590|159500|24
1652884720000|2022-05-18 14:38:40|159593.3|159503.3|159600.6|159510.6|159603.1|159513.1|159593.3|159503.3|24
1652884730000|2022-05-18 14:38:50|159611.3|159521.3|159618.3|159528.3|159621.6|159531.6|159606.5|159516.5|25
1652884740000|2022-05-18 14:39:00|159620.6|159530.6|159607.5|159517.5|159621.9|159531.9|159604.3|159514.3|30
1652884750000|2022-05-18 14:39:10|159608.5|159518.5|159597|159507|159609.6|159519.6|159592.5|159502.5|25
1652884760000|2022-05-18 14:39:20|159598.9|159508.9|159603|159513|159608.9|159518.9|159598.9|159508.9|21
1652884770000|2022-05-18 14:39:30|159601.4|159511.4|159607|159517|159608|159518|159597.7|159507.7|24
1652884780000|2022-05-18 14:39:40|159602.3|159512.3|159614.5|159524.5|159616.7|159526.7|159601.9|159511.9|18
1652884790000|2022-05-18 14:39:50|159615.8|159525.8|159617.5|159527.5|159619.5|159529.5|159615.3|159525.3|18
1652884800000|2022-05-18 14:40:00|159616.3|159526.3|159610|159520|159617.2|159527.2|159610|159520|20
1652884810000|2022-05-18 14:40:10|159606|159516|159607.7|159517.7|159612.6|159522.6|159604.5|159514.5|18
1652884820000|2022-05-18 14:40:20|159607.8|159517.8|159619.8|159529.8|159619.8|159529.8|159602.9|159512.9|19
1652884830000|2022-05-18 14:40:30|159623.6|159533.6|159623.8|159533.8|159632.7|159542.7|159617.1|159527.1|24
1652884840000|2022-05-18 14:40:40|159624.2|159534.2|159626.2|159536.2|159626.2|159536.2|159623.3|159533.3|15
1652884850000|2022-05-18 14:40:50|159624.6|159534.6|159683.7|159593.7|159705.7|159615.7|159623.1|159533.1|29
1652884860000|2022-05-18 14:41:00|159684.8|159594.8|159694.7|159604.7|159698.8|159608.8|159680.1|159590.1|31
1652884870000|2022-05-18 14:41:10|159695|159605|159707.1|159617.1|159712.6|159622.6|159695|159605|34
1652884880000|2022-05-18 14:41:20|159707.7|159617.7|159700.5|159610.5|159718.4|159628.4|159700.4|159610.4|37
1652884890000|2022-05-18 14:41:30|159714.3|159624.3|159712.5|159622.5|159730.6|159640.6|159703.1|159613.1|41
1652884900000|2022-05-18 14:41:40|159705.4|159615.4|159648.6|159558.6|159705.4|159615.4|159641.3|159551.3|38
1652884910000|2022-05-18 14:41:50|159646.5|159556.5|159629.4|159539.4|159650.3|159560.3|159629.4|159539.4|36
1652884920000|2022-05-18 14:42:00|159630|159540|159657.5|159567.5|159659.2|159569.2|159624.6|159534.6|39
1652884930000|2022-05-18 14:42:10|159658|159568|159652.8|159562.8|159672.2|159582.2|159650.8|159560.8|35
1652884940000|2022-05-18 14:42:20|159652.1|159562.1|159639.7|159549.7|159655|159565|159633.8|159543.8|31
1652884950000|2022-05-18 14:42:30|159634.1|159544.1|159628.8|159538.8|159639.7|159549.7|159628.7|159538.7|34
1652884960000|2022-05-18 14:42:40|159628.7|159538.7|159651.8|159561.8|159656.8|159566.8|159628.7|159538.7|36
1652884970000|2022-05-18 14:42:50|159652.3|159562.3|159642.4|159552.4|159660.3|159570.3|159638.1|159548.1|38
1652884980000|2022-05-18 14:43:00|159644.2|159554.2|159609.4|159519.4|159644.2|159554.2|159609.4|159519.4|37
1652884990000|2022-05-18 14:43:10|159612|159522|159635.9|159545.9|159638.8|159548.8|159605.3|159515.3|37
1652885000000|2022-05-18 14:43:20|159635.6|159545.6|159613.9|159523.9|159635.6|159545.6|159613.9|159523.9|36
1652885010000|2022-05-18 14:43:30|159615.9|159525.9|159616|159526|159631.6|159541.6|159609.9|159519.9|34
1652885020000|2022-05-18 14:43:40|159610.8|159520.8|159604.4|159514.4|159616.8|159526.8|159603.7|159513.7|32
1652885030000|2022-05-18 14:43:50|159603.4|159513.4|159611.5|159521.5|159611.5|159521.5|159603.4|159513.4|27
1652885040000|2022-05-18 14:44:00|159609.1|159519.1|159611.8|159521.8|159612.1|159522.1|159609.1|159519.1|19
1652885050000|2022-05-18 14:44:10|159611.6|159521.6|159609.1|159519.1|159615|159525|159606.1|159516.1|27
1652885060000|2022-05-18 14:44:20|159608.8|159518.8|159610.7|159520.7|159611.5|159521.5|159606.5|159516.5|32
1652885070000|2022-05-18 14:44:30|159609.9|159519.9|159612.1|159522.1|159614.4|159524.4|159606.5|159516.5|36
1652885080000|2022-05-18 14:44:40|159611.7|159521.7|159614.3|159524.3|159619.8|159529.8|159609.6|159519.6|35
1652885090000|2022-05-18 14:44:50|159617.6|159527.6|159620.2|159530.2|159621.6|159531.6|159613.6|159523.6|33
1652885100000|2022-05-18 14:45:00|159619.9|159529.9|159618.6|159528.6|159623.3|159533.3|159617.6|159527.6|34
1652885110000|2022-05-18 14:45:10|159618.8|159528.8|159622.2|159532.2|159634.5|159544.5|159618.8|159528.8|36
1652885120000|2022-05-18 14:45:20|159622.1|159532.1|159622.3|159532.3|159639.2|159549.2|159617.9|159527.9|36
1652885130000|2022-05-18 14:45:30|159622.2|159532.2|159615.8|159525.8|159622.8|159532.8|159614.2|159524.2|33
1652885140000|2022-05-18 14:45:40|159616|159526|159620.8|159530.8|159620.8|159530.8|159614.9|159524.9|27
1652885150000|2022-05-18 14:45:50|159620.7|159530.7|159612.1|159522.1|159620.7|159530.7|159612.1|159522.1|36
1652885160000|2022-05-18 14:46:00|159612.2|159522.2|159607.9|159517.9|159612.2|159522.2|159606.5|159516.5|38
1652885170000|2022-05-18 14:46:10|159607|159517|159570.3|159480.3|159607.4|159517.4|159562.4|159472.4|39
1652885180000|2022-05-18 14:46:20|159570.4|159480.4|159577|159487|159579.1|159489.1|159570.4|159480.4|38
1652885190000|2022-05-18 14:46:30|159578.6|159488.6|159570.1|159480.1|159579.1|159489.1|159568.5|159478.5|38
1652885200000|2022-05-18 14:46:40|159567.2|159477.2|159569.1|159479.1|159573.8|159483.8|159561.7|159471.7|38
1652885210000|2022-05-18 14:46:50|159569|159479|159571|159481|159576.3|159486.3|159566.4|159476.4|40
1652885220000|2022-05-18 14:47:00|159570.7|159480.7|159614.3|159524.3|159616.6|159526.6|159570|159480|37
1652885230000|2022-05-18 14:47:10|159613.5|159523.5|159602.8|159512.8|159616|159526|159597.5|159507.5|34
1652885240000|2022-05-18 14:47:20|159603.1|159513.1|159605.2|159515.2|159614.6|159524.6|159598.2|159508.2|35
1652885250000|2022-05-18 14:47:30|159604.6|159514.6|159584.3|159494.3|159604.6|159514.6|159578.5|159488.5|40
1652885260000|2022-05-18 14:47:40|159582|159492|159590.3|159500.3|159590.5|159500.5|159579.5|159489.5|39
1652885270000|2022-05-18 14:47:50|159590.6|159500.6|159592.5|159502.5|159594.4|159504.4|159587.7|159497.7|34
1652885280000|2022-05-18 14:48:00|159592.2|159502.2|159593.6|159503.6|159593.6|159503.6|159589.1|159499.1|34
1652885290000|2022-05-18 14:48:10|159593.4|159503.4|159589|159499|159593.4|159503.4|159585.9|159495.9|36
1652885300000|2022-05-18 14:48:20|159590.1|159500.1|159587.4|159497.4|159590.5|159500.5|159585.8|159495.8|32
1652885310000|2022-05-18 14:48:30|159587.2|159497.2|159575.9|159485.9|159591.1|159501.1|159573.7|159483.7|36
1652885320000|2022-05-18 14:48:40|159576.9|159486.9|159589.3|159499.3|159590.5|159500.5|159575|159485|39
1652885330000|2022-05-18 14:48:50|159593.5|159503.5|159587.9|159497.9|159593.5|159503.5|159579.1|159489.1|40
1652885340000|2022-05-18 14:49:00|159588.7|159498.7|159591.7|159501.7|159595.6|159505.6|159588.7|159498.7|34
1652885350000|2022-05-18 14:49:10|159591.1|159501.1|159598.8|159508.8|159602.2|159512.2|159591.1|159501.1|35
1652885360000|2022-05-18 14:49:20|159596.9|159506.9|159599.8|159509.8|159602.4|159512.4|159592.3|159502.3|31
1652885370000|2022-05-18 14:49:30|159599.9|159509.9|159602.5|159512.5|159608.1|159518.1|159599.9|159509.9|27
1652885380000|2022-05-18 14:49:40|159602.6|159512.6|159604.4|159514.4|159608.1|159518.1|159602.6|159512.6|18
1652885390000|2022-05-18 14:49:50|159603.3|159513.3|159597.8|159507.8|159608.5|159518.5|159597.8|159507.8|20
1652885400000|2022-05-18 14:50:00|159600|159510|159614.2|159524.2|159615.1|159525.1|159600|159510|25
1652885410000|2022-05-18 14:50:10|159613.9|159523.9|159607.9|159517.9|159614|159524|159606.1|159516.1|25
1652885420000|2022-05-18 14:50:20|159609.5|159519.5|159612.2|159522.2|159612.9|159522.9|159608.3|159518.3|22
1652885430000|2022-05-18 14:50:30|159612.5|159522.5|159576.4|159486.4|159612.5|159522.5|159567.5|159477.5|25
1652885440000|2022-05-18 14:50:40|159577.2|159487.2|159577.1|159487.1|159579|159489|159574.4|159484.4|27
1652885450000|2022-05-18 14:50:50|159575.6|159485.6|159575.9|159485.9|159577.3|159487.3|159573.7|159483.7|16
1652885460000|2022-05-18 14:51:00|159576.9|159486.9|159581.6|159491.6|159581.6|159491.6|159568.8|159478.8|19
1652885470000|2022-05-18 14:51:10|159581.8|159491.8|159578.4|159488.4|159586.7|159496.7|159578.3|159488.3|22
1652885480000|2022-05-18 14:51:20|159578.9|159488.9|159574.6|159484.6|159580.8|159490.8|159573.4|159483.4|19
1652885490000|2022-05-18 14:51:30|159575.9|159485.9|159572|159482|159579.3|159489.3|159572|159482|12
1652885500000|2022-05-18 14:51:40|159571.9|159481.9|159580.3|159490.3|159581.1|159491.1|159571.5|159481.5|21
1652885510000|2022-05-18 14:51:50|159581.8|159491.8|159576.3|159486.3|159582.6|159492.6|159576.3|159486.3|15
1652885520000|2022-05-18 14:52:00|159577.5|159487.5|159581.1|159491.1|159582.5|159492.5|159573.9|159483.9|23
1652885530000|2022-05-18 14:52:10|159580.4|159490.4|159575.5|159485.5|159581.5|159491.5|159575.3|159485.3|16
1652885540000|2022-05-18 14:52:20|159574.8|159484.8|159597|159507|159608.8|159518.8|159573.1|159483.1|20
1652885550000|2022-05-18 14:52:30|159603.7|159513.7|159596.2|159506.2|159603.7|159513.7|159594.2|159504.2|28
1652885560000|2022-05-18 14:52:40|159596.1|159506.1|159600|159510|159600.5|159510.5|159593.8|159503.8|28
1652885570000|2022-05-18 14:52:50|159601.1|159511.1|159603.1|159513.1|159603.1|159513.1|159597.7|159507.7|23
1652885580000|2022-05-18 14:53:00|159603.4|159513.4|159634|159544|159643.4|159553.4|159602.8|159512.8|37
1652885590000|2022-05-18 14:53:10|159633|159543|159682|159592|159684.6|159594.6|159632|159542|39
1652885600000|2022-05-18 14:53:20|159676.1|159586.1|159663.5|159573.5|159676.1|159586.1|159663.2|159573.2|38
1652885610000|2022-05-18 14:53:30|159665|159575|159659.1|159569.1|159672|159582|159659.1|159569.1|34
1652885620000|2022-05-18 14:53:40|159660.2|159570.2|159635.1|159545.1|159661.5|159571.5|159635.1|159545.1|40
1652885630000|2022-05-18 14:53:50|159632|159542|159639.2|159549.2|159648|159558|159624.4|159534.4|35
1652885640000|2022-05-18 14:54:00|159641|159551|159644.9|159554.9|159651.6|159561.6|159639|159549|40
1652885650000|2022-05-18 14:54:10|159645|159555|159644.6|159554.6|159653.3|159563.3|159641.1|159551.1|39
1652885660000|2022-05-18 14:54:20|159647.1|159557.1|159647.7|159557.7|159650.9|159560.9|159644.8|159554.8|35
1652885670000|2022-05-18 14:54:30|159649.1|159559.1|159652.6|159562.6|159656.2|159566.2|159643.4|159553.4|36
1652885680000|2022-05-18 14:54:40|159653.3|159563.3|159696.2|159606.2|159703.1|159613.1|159652.9|159562.9|39
1652885690000|2022-05-18 14:54:50|159692.9|159602.9|159684.5|159594.5|159695.4|159605.4|159681.3|159591.3|39
1652885700000|2022-05-18 14:55:00|159682.4|159592.4|159681.3|159591.3|159686|159596|159674.1|159584.1|37
1652885710000|2022-05-18 14:55:10|159679.6|159589.6|159711.5|159621.5|159712|159622|159670.1|159580.1|38
1652885720000|2022-05-18 14:55:20|159714.4|159624.4|159763.4|159673.4|159765|159675|159707.5|159617.5|35
1652885730000|2022-05-18 14:55:30|159763.7|159673.7|159743|159653|159833.5|159743.5|159729.6|159639.6|37
1652885740000|2022-05-18 14:55:40|159737.8|159647.8|159753.6|159663.6|159762.4|159672.4|159723.1|159633.1|38
1652885750000|2022-05-18 14:55:50|159754.7|159664.7|159800|159710|159801.4|159711.4|159754.7|159664.7|39
1652885760000|2022-05-18 14:56:00|159802.1|159712.1|159832|159742|159837.5|159747.5|159801.5|159711.5|35
1652885770000|2022-05-18 14:56:10|159832.6|159742.6|159815|159725|159832.7|159742.7|159802.3|159712.3|34
1652885780000|2022-05-18 14:56:20|159813.6|159723.6|159831.9|159741.9|159851.1|159761.1|159812|159722|37
1652885790000|2022-05-18 14:56:30|159832.4|159742.4|159892.7|159802.7|159901|159811|159832.4|159742.4|38
1652885800000|2022-05-18 14:56:40|159887.5|159797.5|159889.5|159799.5|159898.8|159808.8|159886.2|159796.2|40
1652885810000|2022-05-18 14:56:50|159883.5|159793.5|159806.6|159716.6|159896.5|159806.5|159801.2|159711.2|38
1652885820000|2022-05-18 14:57:00|159811.4|159721.4|159764|159674|159811.5|159721.5|159763.1|159673.1|36
1652885830000|2022-05-18 14:57:10|159764.5|159674.5|159778.4|159688.4|159782.6|159692.6|159764.5|159674.5|37
1652885840000|2022-05-18 14:57:20|159777.1|159687.1|159748.5|159658.5|159779|159689|159746.3|159656.3|35
1652885850000|2022-05-18 14:57:30|159762.1|159672.1|159773.7|159683.7|159774.3|159684.3|159762.1|159672.1|36
1652885860000|2022-05-18 14:57:40|159771.4|159681.4|159786.3|159696.3|159793.4|159703.4|159771|159681|39
1652885870000|2022-05-18 14:57:50|159785.3|159695.3|159820.2|159730.2|159826.3|159736.3|159779.8|159670.5|40
1652885880000|2022-05-18 14:58:00|159824.4|159734.4|159822.5|159732.5|159832.2|159742.2|159819.7|159729.7|37
1652885890000|2022-05-18 14:58:10|159824.3|159734.3|159847.9|159757.9|159847.9|159757.9|159819.6|159729.6|37
1652885900000|2022-05-18 14:58:20|159844|159754|159871.7|159781.7|159872.1|159782.1|159844|159754|33
1652885910000|2022-05-18 14:58:30|159871.2|159781.2|159865.7|159775.7|159872.7|159782.7|159864.4|159774.4|37
1652885920000|2022-05-18 14:58:40|159865.3|159775.3|159847.9|159757.9|159867.1|159777.1|159839.2|159749.2|35
1652885930000|2022-05-18 14:58:50|159843.9|159753.9|159872.9|159782.9|159872.9|159782.9|159843.9|159753.9|33
1652885940000|2022-05-18 14:59:00|159870.6|159780.6|159858.8|159768.8|159871.6|159781.6|159851.4|159761.4|24
1652885950000|2022-05-18 14:59:10|159856.5|159766.5|159869|159779|159877.4|159787.4|159855.6|159765.6|36
1652885960000|2022-05-18 14:59:20|159874.8|159784.8|159876|159786|159894.3|159804.3|159874.8|159784.8|32
1652885970000|2022-05-18 14:59:30|159879.3|159789.3|159877.2|159787.2|159882|159792|159876.3|159786.3|24
1652885980000|2022-05-18 14:59:40|159876.9|159786.9|159862.4|159772.4|159876.9|159786.9|159851.8|159761.8|38
1652885990000|2022-05-18 14:59:50|159862.5|159772.5|159880.3|159790.3|159882.1|159792.1|159861.5|159771.5|32
1652886000000|2022-05-18 15:00:00|159880.8|159790.8|159849.2|159759.2|159883.7|159793.7|159840.4|159750.4|36
1652886010000|2022-05-18 15:00:10|159848.2|159758.2|159857.8|159767.8|159857.8|159767.8|159815.9|159725.9|36
1652886020000|2022-05-18 15:00:20|159858.1|159768.1|159880.9|159790.9|159882.6|159792.6|159858.1|159768.1|30
1652886030000|2022-05-18 15:00:30|159878.6|159788.6|159864|159774|159878.6|159788.6|159844.2|159754.2|31
1652886040000|2022-05-18 15:00:40|159863.5|159773.5|159906.3|159816.3|159914.4|159824.4|159863.5|159773.5|34
1652886050000|2022-05-18 15:00:50|159912.7|159822.7|159923.9|159833.9|159924.8|159834.8|159912.7|159822.7|34
1652886060000|2022-05-18 15:01:00|159922.3|159832.3|159931.7|159841.7|159933|159843|159916|159826|37
1652886070000|2022-05-18 15:01:10|159924.8|159834.8|159921.1|159831.1|159925.4|159835.4|159917.4|159827.4|26
1652886080000|2022-05-18 15:01:20|159922.9|159832.9|159923.8|159833.8|159923.8|159833.8|159913.5|159823.5|32
1652886090000|2022-05-18 15:01:30|159921.4|159831.4|159942|159852|159943.2|159853.2|159910.4|159820.4|30
1652886100000|2022-05-18 15:01:40|159951.2|159861.2|159920.3|159830.3|159951.2|159861.2|159917|159827|32
1652886110000|2022-05-18 15:01:50|159919.5|159829.5|159916.2|159826.2|159924.9|159834.9|159911|159821|31
1652886120000|2022-05-18 15:02:00|159915.4|159825.4|159879.5|159789.5|159923.8|159833.8|159860.6|159770.6|35
1652886130000|2022-05-18 15:02:10|159880.9|159790.9|159877.5|159787.5|159882|159792|159871.4|159781.4|36
1652886140000|2022-05-18 15:02:20|159875.8|159785.8|159856.8|159766.8|159875.8|159785.8|159822.8|159732.8|36
1652886150000|2022-05-18 15:02:30|159856.6|159766.6|159898|159808|159915.1|159825.1|159855.5|159765.5|37
1652886160000|2022-05-18 15:02:40|159899.8|159809.8|159892.2|159802.2|159915.2|159825.2|159875.4|159785.4|38
1652886170000|2022-05-18 15:02:50|159892.4|159802.4|159916.9|159826.9|159916.9|159826.9|159891.9|159801.9|34
1652886180000|2022-05-18 15:03:00|159917.3|159827.3|159915|159825|159918.6|159828.6|159914|159824|28
1652886190000|2022-05-18 15:03:10|159915.5|159825.5|159877.6|159787.6|159915.5|159825.5|159876.2|159786.2|37
1652886200000|2022-05-18 15:03:20|159877.9|159787.9|159878.2|159788.2|159879.2|159789.2|159874.2|159784.2|29
1652886210000|2022-05-18 15:03:30|159878.6|159788.6|159878.2|159788.2|159878.7|159788.7|159874.1|159784.1|32
1652886220000|2022-05-18 15:03:40|159879.4|159789.4|159964.2|159874.2|159968.6|159878.6|159879.3|159789.3|33
1652886230000|2022-05-18 15:03:50|159965.3|159875.3|159979|159889|159987.5|159897.5|159965.3|159875.3|38
1652886240000|2022-05-18 15:04:00|159979.3|159889.3|159956.8|159866.8|159979.3|159889.3|159956.8|159866.8|37
1652886250000|2022-05-18 15:04:10|159959.7|159869.7|159970.2|159880.2|159972.6|159882.6|159956.7|159866.7|36
1652886260000|2022-05-18 15:04:20|159968|159878|159966.4|159876.4|159971|159881|159962.5|159872.5|36
1652886270000|2022-05-18 15:04:30|159966.8|159876.8|159987.2|159897.2|159988.9|159898.9|159965.5|159875.5|35
1652886280000|2022-05-18 15:04:40|159985.5|159895.5|159974.7|159884.7|159992.4|159902.4|159964.2|159874.2|32
1652886290000|2022-05-18 15:04:50|159973.9|159883.9|159983.7|159893.7|159985.1|159895.1|159973.1|159883.1|35
1652886300000|2022-05-18 15:05:00|159983|159893|159978.1|159888.1|159984.1|159894.1|159977.7|159887.7|34
1652886310000|2022-05-18 15:05:10|159978.3|159888.3|159996.9|159906.9|159998|159908|159978|159888|37
1652886320000|2022-05-18 15:05:20|159996.3|159906.3|159982.3|159892.3|159996.5|159906.5|159977.2|159887.2|33
1652886330000|2022-05-18 15:05:30|159981.8|159891.8|159987.9|159897.9|159992.2|159902.2|159979.3|159889.3|30
1652886340000|2022-05-18 15:05:40|159987.7|159897.7|159944.6|159854.6|159987.7|159897.7|159941|159851|34
1652886350000|2022-05-18 15:05:50|159943.1|159853.1|159951.8|159861.8|159953|159863|159943.1|159853.1|32
1652886360000|2022-05-18 15:06:00|159952.4|159862.4|159970.9|159880.9|159978.2|159888.2|159950.5|159860.5|35
1652886370000|2022-05-18 15:06:10|159971.6|159881.6|160009.6|159919.6|160040.5|159950.5|159968.3|159878.3|30
1652886380000|2022-05-18 15:06:20|160009.2|159919.2|160008.6|159918.6|160010.1|159920.1|160004.4|159914.4|17
1652886390000|2022-05-18 15:06:30|160008.9|159918.9|160003.3|159913.3|160008.9|159918.9|160003.3|159913.3|16
1652886400000|2022-05-18 15:06:40|160003.4|159913.4|160006.3|159916.3|160007.3|159917.3|160000.5|159910.5|22
1652886410000|2022-05-18 15:06:50|160011.3|159921.3|160018.3|159928.3|160020.4|159930.4|160009.1|159919.1|18
1652886420000|2022-05-18 15:07:00|160017.6|159927.6|160012.9|159922.9|160019.8|159929.8|160011.9|159921.9|16
1652886430000|2022-05-18 15:07:10|160012.8|159922.8|160013.1|159923.1|160014.6|159924.6|160012.8|159922.8|14
1652886440000|2022-05-18 15:07:20|160012.9|159922.9|160016.5|159926.5|160022.3|159932.3|160012.4|159922.4|17
1652886450000|2022-05-18 15:07:30|160016.4|159926.4|160032.2|159942.2|160032.2|159942.2|160004.4|159914.4|25
1652886460000|2022-05-18 15:07:40|160032|159942|160036.9|159946.9|160036.9|159946.9|160031.5|159941.5|16
1652886470000|2022-05-18 15:07:50|160035.3|159945.3|160039.2|159949.2|160039.4|159949.4|160022.7|159932.7|27
1652886480000|2022-05-18 15:08:00|160039.5|159949.5|160039.6|159949.6|160041.6|159951.6|160037.6|159947.6|13
1652886490000|2022-05-18 15:08:10|160038.9|159948.9|160036|159946|160040.8|159950.8|160025.3|159935.3|24
1652886500000|2022-05-18 15:08:20|160035.3|159945.3|160040.7|159950.7|160041|159951|160033.4|159943.4|27
1652886510000|2022-05-18 15:08:30|160041|159951|160048.3|159958.3|160052.2|159962.2|160041|159951|24
1652886520000|2022-05-18 15:08:40|160048.5|159958.5|160048.2|159958.2|160049.3|159959.3|160042.9|159952.9|14
1652886530000|2022-05-18 15:08:50|160048|159958|160040.5|159950.5|160049.2|159959.2|160040.4|159950.4|18
1652886540000|2022-05-18 15:09:00|160039.8|159949.8|160040.3|159950.3|160041.5|159951.5|160038|159948|13
1652886550000|2022-05-18 15:09:10|160040|159950|160033.6|159943.6|160043.3|159953.3|160033|159943|23
1652886560000|2022-05-18 15:09:20|160033.7|159943.7|160033.2|159943.2|160035.4|159945.4|160033.2|159943.2|18
1652886570000|2022-05-18 15:09:30|160032.1|159942.1|160037.9|159947.9|160037.9|159947.9|160032.1|159942.1|15
1652886580000|2022-05-18 15:09:40|160035.7|159945.7|160041.5|159951.5|160041.7|159951.7|160035.7|159945.7|20
1652886590000|2022-05-18 15:09:50|160041.9|159951.9|160046|159956|160047.2|159957.2|160040.9|159950.9|14
1652886600000|2022-05-18 15:10:00|160044.6|159954.6|160050.4|159960.4|160068|159961.5|160044.6|159937.2|22
1652886610000|2022-05-18 15:10:10|160049.3|159959.3|160048.2|159958.2|160050.4|159960.4|160047.5|159957.5|21
1652886620000|2022-05-18 15:10:20|160048.4|159958.4|160048.9|159958.9|160049.9|159959.9|160048.4|159958.4|14
1652886630000|2022-05-18 15:10:30|160048.5|159958.5|160049.4|159959.4|160050.6|159960.6|160048.3|159958.3|15
1652886640000|2022-05-18 15:10:40|160048.9|159958.9|160050.1|159960.1|160050.5|159960.5|160048.5|159958.5|14
1652886650000|2022-05-18 15:10:50|160050.2|159960.2|160049.1|159959.1|160050.2|159960.2|160047|159957|20
1652886660000|2022-05-18 15:11:00|160048.5|159958.5|160050.6|159960.6|160050.6|159960.6|160047.5|159957.5|19
1652886670000|2022-05-18 15:11:10|160050.9|159960.9|160047.6|159957.6|160050.9|159960.9|160047.4|159957.4|18
1652886680000|2022-05-18 15:11:20|160046.3|159956.3|160047.9|159957.9|160051.3|159961.3|160045.1|159955.1|10
1652886690000|2022-05-18 15:11:30|160048.6|159958.6|160042|159952|160048.6|159958.6|160042|159952|18
1652886700000|2022-05-18 15:11:40|160042.2|159952.2|160004.3|159914.3|160042.2|159952.2|160004.3|159914.3|17
1652886710000|2022-05-18 15:11:50|160003.3|159913.3|160008.9|159918.9|160012|159922|160003.3|159913.3|16
1652886720000|2022-05-18 15:12:00|160009.4|159919.4|160007.5|159917.5|160011|159921|160007.5|159917.5|25
1652886730000|2022-05-18 15:12:10|160007|159917|160005.5|159915.5|160007.6|159917.6|160005|159915|16
1652886740000|2022-05-18 15:12:20|160005.6|159915.6|160005.9|159915.9|160006.7|159916.7|160005.5|159915.5|16
1652886750000|2022-05-18 15:12:30|160005.4|159915.4|160004.4|159914.4|160005.8|159915.8|160000.6|159910.6|18
1652886760000|2022-05-18 15:12:40|160003.8|159913.8|160003.1|159913.1|160004.7|159914.7|160001.2|159911.2|9
1652886770000|2022-05-18 15:12:50|160002.6|159912.6|160001.1|159911.1|160006.1|159916.1|160001.1|159911.1|17
1652886780000|2022-05-18 15:13:00|160002.4|159912.4|160002.7|159912.7|160003.2|159913.2|159995.7|159905.7|26
1652886790000|2022-05-18 15:13:10|160002.2|159912.2|160004|159914|160005.4|159915.4|160002.2|159912.2|15
1652886800000|2022-05-18 15:13:20|160003.5|159913.5|159999.5|159909.5|160005.8|159915.8|159999.5|159909.5|13
1652886810000|2022-05-18 15:13:30|160000.2|159910.2|160009.5|159919.5|160012|159922|159991.6|159901.6|25
1652886820000|2022-05-18 15:13:40|160006.7|159916.7|160008.6|159918.6|160008.6|159918.6|160003.2|159913.2|8
1652886830000|2022-05-18 15:13:50|160005.3|159915.3|160005.5|159915.5|160012.1|159922.1|160004.4|159914.4|8
1652886840000|2022-05-18 15:14:00|160006.6|159916.6|160005.5|159915.5|160006.6|159916.6|160004.3|159914.3|11
1652886850000|2022-05-18 15:14:10|160005.7|159915.7|160001.3|159911.3|160006.1|159916.1|159995.8|159905.8|29
1652886860000|2022-05-18 15:14:20|160002.5|159912.5|160005.6|159915.6|160006.7|159916.7|160001.5|159911.5|30
1652886870000|2022-05-18 15:14:30|160007.1|159917.1|160007.2|159917.2|160008.9|159918.9|160004.2|159914.2|25
1652886880000|2022-05-18 15:14:40|160005.1|159915.1|160004.2|159914.2|160006.1|159916.1|160004.2|159914.2|11
1652886890000|2022-05-18 15:14:50|160003.7|159913.7|160007.6|159917.6|160008.5|159918.5|160003.3|159913.3|18
1652886900000|2022-05-18 15:15:00|160007.5|159917.5|160005.6|159915.6|160008.5|159918.5|160004.2|159914.2|21
1652886910000|2022-05-18 15:15:10|160005.5|159915.5|160005.7|159915.7|160006.4|159916.4|160005|159915|15
1652886920000|2022-05-18 15:15:20|160005.8|159915.8|160016.6|159926.6|160016.6|159926.6|160005.8|159915.8|11
1652886930000|2022-05-18 15:15:30|160038.2|159948.2|159962.8|159872.8|160038.2|159948.2|159958.8|159868.8|30
1652886940000|2022-05-18 15:15:40|159963.3|159873.3|159933.1|159843.1|159963.3|159873.3|159933.1|159843.1|29
1652886950000|2022-05-18 15:15:50|159933.8|159843.8|159937.3|159847.3|159937.5|159847.5|159923.3|159833.3|36
1652886960000|2022-05-18 15:16:00|159936.5|159846.5|159963.7|159873.7|159968.5|159878.5|159935.6|159845.6|33
1652886970000|2022-05-18 15:16:10|159963.5|159873.5|159960.9|159870.9|159965.2|159875.2|159959.2|159869.2|31
1652886980000|2022-05-18 15:16:20|159961|159871|159961.2|159871.2|159964.7|159874.7|159957.3|159867.3|34
1652886990000|2022-05-18 15:16:30|159961|159871|159970.7|159880.7|159972.3|159882.3|159961|159871|20
1652887000000|2022-05-18 15:16:40|159971.6|159881.6|160027.3|159937.3|160029.8|159939.8|159968.4|159878.4|19
1652887010000|2022-05-18 15:16:50|160025.6|159935.6|160019.7|159929.7|160029.9|159939.9|160017.2|159927.2|31
1652887020000|2022-05-18 15:17:00|160022.1|159932.1|160044.4|159954.4|160050.5|159960.5|160017.7|159927.7|27
1652887030000|2022-05-18 15:17:10|160047.6|159957.6|160025.7|159935.7|160054.5|159964.5|160018.5|159928.5|32
1652887040000|2022-05-18 15:17:20|160024.8|159934.8|160030.1|159940.1|160035.7|159945.7|160023.2|159933.2|33
1652887050000|2022-05-18 15:17:30|160030.7|159940.7|160057.5|159967.5|160057.7|159967.7|160025.9|159935.9|28
1652887060000|2022-05-18 15:17:40|160057.6|159967.6|160057|159967|160058.3|159968.3|160053.7|159963.7|19
1652887070000|2022-05-18 15:17:50|160058.1|159968.1|160052.7|159962.7|160058.7|159968.7|160052.7|159962.7|11
1652887080000|2022-05-18 15:18:00|160052.3|159962.3|160056.6|159966.6|160058.6|159968.6|160052.2|159962.2|14
1652887090000|2022-05-18 15:18:10|160062.8|159972.8|160074.8|159984.8|160085.9|159995.9|160062.8|159972.8|32
1652887100000|2022-05-18 15:18:20|160072|159982|160071.7|159981.7|160075.1|159985.1|160069.4|159979.4|24
1652887110000|2022-05-18 15:18:30|160072.1|159982.1|160050.5|159960.5|160074.3|159984.3|160044.3|159954.3|24
1652887120000|2022-05-18 15:18:40|160051|159961|160064.9|159974.9|160068.2|159978.2|160050.2|159960.2|22
1652887130000|2022-05-18 15:18:50|160065.8|159975.8|160046.3|159956.3|160065.8|159975.8|160039.1|159949.1|27
1652887140000|2022-05-18 15:19:00|160046.1|159956.1|160046|159956|160047.2|159957.2|160043.7|159953.7|18
1652887150000|2022-05-18 15:19:10|160045.8|159955.8|160057.5|159967.5|160057.5|159967.5|160045.2|159955.2|12
1652887160000|2022-05-18 15:19:20|160057.4|159967.4|160055.1|159965.1|160063.1|159973.1|160051.6|159961.6|12
1652887170000|2022-05-18 15:19:30|160055.9|159965.9|160036.7|159946.7|160055.9|159965.9|160033.2|159943.2|21
1652887180000|2022-05-18 15:19:40|160035.2|159945.2|160027.1|159937.1|160040|159950|160027.1|159937.1|33
1652887190000|2022-05-18 15:19:50|160027.6|159937.6|160020.1|159930.1|160029.4|159939.4|160020.1|159930.1|36
1652887200000|2022-05-18 15:20:00|160020.7|159930.7|160000.9|159910.9|160020.7|159930.7|159996.2|159906.2|36
1652887210000|2022-05-18 15:20:10|159999.5|159909.5|159994.2|159904.2|160004.4|159914.4|159992|159902|33
1652887220000|2022-05-18 15:20:20|159994.9|159904.9|159997.7|159907.7|160001.1|159911.1|159994.2|159904.2|25
1652887230000|2022-05-18 15:20:30|159998.7|159908.7|159999|159909|160001.9|159911.9|159993.4|159903.4|24
1652887240000|2022-05-18 15:20:40|160002.2|159912.2|159998.2|159908.2|160002.7|159912.7|159997.8|159907.8|26
1652887250000|2022-05-18 15:20:50|159998.1|159908.1|159994.4|159904.4|159998.1|159908.1|159991.1|159901.1|25
1652887260000|2022-05-18 15:21:00|159992.4|159902.4|159992.9|159902.9|159993.2|159903.2|159991.5|159901.5|19
1652887270000|2022-05-18 15:21:10|159992.7|159902.7|159996.9|159906.9|159996.9|159906.9|159992.7|159902.7|10
1652887280000|2022-05-18 15:21:20|159996.4|159906.4|160001.5|159911.5|160001.5|159911.5|159996.4|159906.4|13
1652887290000|2022-05-18 15:21:30|159998.9|159908.9|160005.9|159915.9|160005.9|159915.9|159996.5|159906.5|34
1652887300000|2022-05-18 15:21:40|160006.5|159916.5|160036|159946|160037.1|159947.1|160004.3|159914.3|31
1652887310000|2022-05-18 15:21:50|160036.1|159946.1|160030|159940|160037|159947|160022.7|159932.7|29
1652887320000|2022-05-18 15:22:00|160027.2|159937.2|160029.4|159939.4|160030.7|159940.7|160027|159937|19
1652887330000|2022-05-18 15:22:10|160029.9|159939.9|160029.9|159939.9|160030.2|159940.2|160026.8|159936.8|16
1652887340000|2022-05-18 15:22:20|160029.7|159939.7|160005.8|159915.8|160030.4|159940.4|160004.5|159914.5|15
1652887350000|2022-05-18 15:22:30|160003.4|159913.4|160013.5|159923.5|160014|159924|160003.4|159913.4|28
1652887360000|2022-05-18 15:22:40|160013.9|159923.9|160015.3|159925.3|160015.3|159925.3|160001.3|159911.3|33
1652887370000|2022-05-18 15:22:50|160016.6|159926.6|160007.8|159917.8|160016.7|159926.7|160005.3|159915.3|31
1652887380000|2022-05-18 15:23:00|160004.9|159914.9|160004.3|159914.3|160006.8|159916.8|160001.2|159911.2|27
1652887390000|2022-05-18 15:23:10|160004.5|159914.5|160003.2|159913.2|160009.4|159919.4|160002.3|159912.3|33
1652887400000|2022-05-18 15:23:20|160003.3|159913.3|160001.8|159911.8|160005|159915|160000.4|159910.4|29
1652887410000|2022-05-18 15:23:30|160002.2|159912.2|159996.3|159906.3|160004.1|159914.1|159987.9|159897.9|22
1652887420000|2022-05-18 15:23:40|159997.6|159907.6|160016.5|159926.5|160017.2|159927.2|159996.3|159906.3|32
1652887430000|2022-05-18 15:23:50|160017.2|159927.2|160013.1|159923.1|160017.9|159927.9|160010.4|159920.4|32
1652887440000|2022-05-18 15:24:00|160012.9|159922.9|160003.2|159913.2|160013.3|159923.3|160003.2|159913.2|19
1652887450000|2022-05-18 15:24:10|160002.9|159912.9|160009.2|159919.2|160010.2|159920.2|159999.6|159909.6|23
1652887460000|2022-05-18 15:24:20|160009.6|159919.6|160007.9|159917.9|160010.5|159920.5|160005.6|159915.6|33
1652887470000|2022-05-18 15:24:30|160008|159918|160003.9|159913.9|160008|159918|159992.6|159902.6|28
1652887480000|2022-05-18 15:24:40|160004|159914|160001.3|159911.3|160004|159914|160000.6|159910.6|25
1652887490000|2022-05-18 15:24:50|160018.5|159928.5|160018.6|159928.6|160021.5|159931.5|160017.8|159927.8|25
1652887500000|2022-05-18 15:25:00|160012.1|159922.1|159987|159897|160014.2|159924.2|159984.8|159894.8|34
1652887510000|2022-05-18 15:25:10|159986.2|159896.2|159991|159901|159991.6|159901.6|159983.6|159893.6|24
1652887520000|2022-05-18 15:25:20|159989.6|159899.6|159995|159905|159995|159905|159989.6|159899.6|22
1652887530000|2022-05-18 15:25:30|159994.7|159904.7|159992.4|159902.4|159994.7|159904.7|159988.2|159898.2|26
1652887540000|2022-05-18 15:25:40|159993.2|159903.2|159991.5|159901.5|159993.3|159903.3|159991.2|159901.2|16
1652887550000|2022-05-18 15:25:50|159991.8|159901.8|159992.9|159902.9|159995.2|159905.2|159984|159894|17
1652887560000|2022-05-18 15:26:00|159994.8|159904.8|159993|159903|159998.3|159908.3|159993|159903|15
1652887570000|2022-05-18 15:26:10|159993.6|159903.6|160000.2|159910.2|160001.4|159911.4|159992.9|159902.9|21
1652887580000|2022-05-18 15:26:20|160001.2|159911.2|160002.8|159912.8|160004.4|159914.4|159999.3|159909.3|15
1652887590000|2022-05-18 15:26:30|160002.6|159912.6|159998.5|159908.5|160004.1|159914.1|159995.9|159905.9|17
1652887600000|2022-05-18 15:26:40|159998.4|159908.4|159999.3|159909.3|159999.5|159909.5|159997.9|159907.9|11
1652887610000|2022-05-18 15:26:50|159998.9|159908.9|159996.2|159906.2|159999.5|159909.5|159994.8|159904.8|14
1652887620000|2022-05-18 15:27:00|159996.6|159906.6|159998.1|159908.1|159998.1|159908.1|159995.7|159905.7|11
1652887630000|2022-05-18 15:27:10|159998|159908|160009.1|159919.1|160009.1|159919.1|159997.3|159907.3|21
1652887640000|2022-05-18 15:27:20|160009.2|159919.2|160034.3|159944.3|160034.3|159944.3|160007.4|159917.4|37
1652887650000|2022-05-18 15:27:30|160033.6|159943.6|160037.1|159947.1|160037.1|159947.1|160031.3|159941.3|32
1652887660000|2022-05-18 15:27:40|160036.6|159946.6|160034.3|159944.3|160037.1|159947.1|160034|159944|22
1652887670000|2022-05-18 15:27:50|160035.1|159945.1|160062.8|159972.8|160065|159975|160035.1|159945.1|25
1652887680000|2022-05-18 15:28:00|160062.5|159972.5|160059.3|159969.3|160062.9|159972.9|160057.7|159967.7|18
1652887690000|2022-05-18 15:28:10|160058.8|159968.8|160057.1|159967.1|160060.7|159970.7|160057.1|159967.1|14
1652887700000|2022-05-18 15:28:20|160057|159967|160063.4|159973.4|160064|159974|160056.3|159966.3|17
1652887710000|2022-05-18 15:28:30|160057.4|159967.4|160054.3|159964.3|160059.7|159969.7|160052.6|159962.6|20
1652887720000|2022-05-18 15:28:40|160054.2|159964.2|160051.9|159961.9|160054.8|159964.8|160048.1|159958.1|24
1652887730000|2022-05-18 15:28:50|160046.8|159956.8|160050.1|159960.1|160052.6|159962.6|160046.8|159956.8|25
1652887740000|2022-05-18 15:29:00|160049.5|159959.5|160049.8|159959.8|160051.3|159961.3|160047.9|159957.9|15
1652887750000|2022-05-18 15:29:10|160051.9|159961.9|160056.5|159966.5|160056.8|159966.8|160051.5|159961.5|14
1652887760000|2022-05-18 15:29:20|160055.5|159965.5|160061.4|159971.4|160064.2|159974.2|160054.5|159964.5|30
1652887770000|2022-05-18 15:29:30|160061.3|159971.3|160059.7|159969.7|160062.3|159972.3|160058.2|159968.2|32
1652887780000|2022-05-18 15:29:40|160059.1|159969.1|160048.2|159958.2|160061.4|159971.4|160048.2|159958.2|26
1652887790000|2022-05-18 15:29:50|160043.8|159953.8|160040.3|159950.3|160044.8|159954.8|160036.1|159946.1|31
1652887800000|2022-05-18 15:30:00|160039.4|159949.4|159979.9|159889.9|160039.4|159949.4|159979.7|159889.7|31
1652887810000|2022-05-18 15:30:10|159980.2|159890.2|159974.2|159884.2|159988|159898|159963|159873|34
1652887820000|2022-05-18 15:30:20|159972.9|159882.9|160000.5|159910.5|160000.5|159910.5|159972.9|159882.9|32
1652887830000|2022-05-18 15:30:30|160001|159911|160003.1|159913.1|160004.7|159914.7|160001|159911|24
1652887840000|2022-05-18 15:30:40|160003.3|159913.3|160005.6|159915.6|160007.9|159917.9|160001.3|159911.3|27
1652887850000|2022-05-18 15:30:50|160004.7|159914.7|160002|159912|160006.6|159916.6|159999.4|159909.4|26
1652887860000|2022-05-18 15:31:00|160001.2|159911.2|160001.2|159911.2|160004.7|159914.7|159998.7|159908.7|19
1652887870000|2022-05-18 15:31:10|160000|159910|159993.6|159903.6|160023|159918.8|159993.6|159890.8|26
1652887880000|2022-05-18 15:31:20|159991.4|159901.4|159987.6|159897.6|159991.4|159901.4|159985.8|159895.8|30
1652887890000|2022-05-18 15:31:30|159987.3|159897.3|159973.9|159883.9|159988.9|159898.9|159972|159882|26
1652887900000|2022-05-18 15:31:40|159974|159884|159972.2|159882.2|159975.7|159885.7|159971.6|159881.6|31
1652887910000|2022-05-18 15:31:50|159973|159883|159984.1|159894.1|159984.1|159894.1|159972.3|159882.3|23
1652887920000|2022-05-18 15:32:00|159985.1|159895.1|159986.4|159896.4|159988.7|159898.7|159982.2|159892.2|30
1652887930000|2022-05-18 15:32:10|159986.5|159896.5|160017.1|159927.1|160021|159931|159986.5|159896.5|24
1652887940000|2022-05-18 15:32:20|160016.3|159926.3|160011|159921|160018.1|159928.1|160008.6|159918.6|33
1652887950000|2022-05-18 15:32:30|160011.5|159921.5|160012.8|159922.8|160013.7|159923.7|160011.4|159921.4|24
1652887960000|2022-05-18 15:32:40|160013.1|159923.1|160013.7|159923.7|160013.7|159923.7|160009.2|159919.2|26
1652887970000|2022-05-18 15:32:50|160015.6|159925.6|159980.7|159890.7|160015.6|159925.6|159976.5|159886.5|35
1652887980000|2022-05-18 15:33:00|159979.3|159889.3|159981.2|159891.2|159982|159892|159979.1|159889.1|18
1652887990000|2022-05-18 15:33:10|159981.4|159891.4|159919.9|159829.9|159981.4|159891.4|159919.9|159829.9|35
1652888000000|2022-05-18 15:33:20|159921.5|159831.5|159924.3|159834.3|159924.3|159834.3|159919|159829|33
1652888010000|2022-05-18 15:33:30|159930.7|159840.7|159939.1|159849.1|159940.5|159850.5|159930.7|159840.7|18
1652888020000|2022-05-18 15:33:40|159939.9|159849.9|159921.2|159831.2|159942.6|159852.6|159915.1|159825.1|26
1652888030000|2022-05-18 15:33:50|159920.6|159830.6|159935.6|159845.6|159939.9|159849.9|159920.1|159830.1|27
1652888040000|2022-05-18 15:34:00|159932.1|159842.1|159957.1|159867.1|159970.3|159880.3|159932.1|159842.1|31
1652888050000|2022-05-18 15:34:10|159960.1|159870.1|159959.2|159869.2|159960.1|159870.1|159954.2|159864.2|31
1652888060000|2022-05-18 15:34:20|159957.6|159867.6|159938.8|159848.8|159958.8|159868.8|159937.3|159847.3|29
1652888070000|2022-05-18 15:34:30|159938.4|159848.4|159936.1|159846.1|159944.9|159854.9|159936.1|159846.1|30
1652888080000|2022-05-18 15:34:40|159935.6|159845.6|159934.7|159844.7|159937|159847|159931.2|159841.2|31
1652888090000|2022-05-18 15:34:50|159936.2|159846.2|159921.4|159831.4|159936.9|159846.9|159920.3|159830.3|33
1652888100000|2022-05-18 15:35:00|159919.8|159829.8|159924.4|159834.4|159931.3|159841.3|159919.8|159829.8|31
1652888110000|2022-05-18 15:35:10|159924.3|159834.3|159932.7|159842.7|159932.8|159842.8|159921.4|159831.4|22
1652888120000|2022-05-18 15:35:20|159933.6|159843.6|159911.3|159821.3|159933.6|159843.6|159911.3|159821.3|32
1652888130000|2022-05-18 15:35:30|159901.5|159811.5|159908|159818|159908|159818|159897.8|159807.8|35
1652888140000|2022-05-18 15:35:40|159908.3|159818.3|159898.5|159808.5|159908.9|159818.9|159895.7|159805.7|37
1652888150000|2022-05-18 15:35:50|159898.2|159808.2|159903.7|159813.7|159909.1|159819.1|159891.9|159801.9|39
1652888160000|2022-05-18 15:36:00|159900.2|159810.2|159910.7|159820.7|159917.1|159827.1|159900.2|159810.2|31
1652888170000|2022-05-18 15:36:10|159911|159821|159911|159821|159916.6|159826.6|159908.9|159818.9|32
1652888180000|2022-05-18 15:36:20|159912.2|159822.2|159900.8|159810.8|159913.3|159823.3|159900.8|159810.8|33
1652888190000|2022-05-18 15:36:30|159901|159811|159903.4|159813.4|159904.8|159814.8|159893.7|159803.7|27
1652888200000|2022-05-18 15:36:40|159903.9|159813.9|159896.1|159806.1|159904|159814|159893.8|159803.8|26
1652888210000|2022-05-18 15:36:50|159895.2|159805.2|159896.8|159806.8|159909.5|159819.5|159886.3|159796.3|40
1652888220000|2022-05-18 15:37:00|159897.5|159807.5|159912|159822|159912.3|159822.3|159895.1|159805.1|35
1652888230000|2022-05-18 15:37:10|159913.2|159823.2|159905.2|159815.2|159913.4|159823.4|159900.8|159810.8|38
1652888240000|2022-05-18 15:37:20|159904.5|159814.5|159903.9|159813.9|159906.2|159816.2|159901.7|159811.7|37
1652888250000|2022-05-18 15:37:30|159901.5|159811.5|159825.3|159735.3|159907|159817|159823.8|159733.8|37
1652888260000|2022-05-18 15:37:40|159821.2|159731.2|159795.5|159705.5|159821.2|159731.2|159793.7|159703.7|34
1652888270000|2022-05-18 15:37:50|159794.9|159704.9|159790.6|159700.6|159795.8|159705.8|159782.9|159692.9|38
1652888280000|2022-05-18 15:38:00|159789.6|159699.6|159789.7|159699.7|159792|159702|159782.1|159692.1|38
1652888290000|2022-05-18 15:38:10|159789.8|159699.8|159794.7|159704.7|159796.8|159706.8|159789.8|159699.8|37
1652888300000|2022-05-18 15:38:20|159794.3|159704.3|159798.9|159708.9|159799.8|159709.8|159792.8|159702.8|29
1652888310000|2022-05-18 15:38:30|159799.7|159709.7|159803.6|159713.6|159807|159717|159799.7|159709.7|31
1652888320000|2022-05-18 15:38:40|159803.5|159713.5|159818.9|159728.9|159821.5|159731.5|159800|159710|37
1652888330000|2022-05-18 15:38:50|159818.4|159728.4|159825.9|159735.9|159826.6|159736.6|159818.1|159728.1|37
1652888340000|2022-05-18 15:39:00|159824.6|159734.6|159861.8|159771.8|159869.9|159779.9|159821.3|159731.3|33
1652888350000|2022-05-18 15:39:10|159858.7|159768.7|159867.1|159777.1|159867.1|159777.1|159858.7|159768.7|31
1652888360000|2022-05-18 15:39:20|159868.8|159778.8|159866.9|159776.9|159870.4|159780.4|159866.3|159776.3|25
1652888370000|2022-05-18 15:39:30|159867.4|159777.4|159863.4|159773.4|159867.4|159777.4|159856.8|159766.8|26
1652888380000|2022-05-18 15:39:40|159861.2|159771.2|159851.4|159761.4|159864.3|159774.3|159848.3|159758.3|40
1652888390000|2022-05-18 15:39:50|159847.6|159757.6|159857.3|159767.3|159859.6|159769.6|159847.6|159757.6|32
1652888400000|2022-05-18 15:40:00|159859.5|159769.5|159859.4|159769.4|159866.3|159776.3|159858.6|159768.6|38
1652888410000|2022-05-18 15:40:10|159858.9|159768.9|159845.1|159755.1|159866.7|159776.7|159843.8|159753.8|34
1652888420000|2022-05-18 15:40:20|159841.3|159751.3|159830|159740|159845.2|159755.2|159822.9|159732.9|33
1652888430000|2022-05-18 15:40:30|159830.2|159740.2|159823.6|159733.6|159831.9|159741.9|159819.8|159729.8|36
1652888440000|2022-05-18 15:40:40|159822.5|159732.5|159815.7|159725.7|159829|159739|159813.5|159723.5|35
1652888450000|2022-05-18 15:40:50|159816.6|159726.6|159816.6|159726.6|159817.4|159727.4|159814.1|159724.1|26
1652888460000|2022-05-18 15:41:00|159817|159727|159801.3|159711.3|159817.7|159727.7|159800.4|159710.4|28
1652888470000|2022-05-18 15:41:10|159805.5|159715.5|159784.9|159694.9|159805.5|159715.5|159781.9|159691.9|38
1652888480000|2022-05-18 15:41:20|159783.5|159693.5|159786.7|159696.7|159788.9|159698.9|159781.6|159691.6|31
1652888490000|2022-05-18 15:41:30|159785.4|159695.4|159783.9|159693.9|159786.2|159696.2|159782.3|159692.3|32
1652888500000|2022-05-18 15:41:40|159784.9|159694.9|159781.9|159691.9|159785.5|159695.5|159780.8|159690.8|28
1652888510000|2022-05-18 15:41:50|159781.3|159691.3|159776.1|159686.1|159781.3|159691.3|159773.1|159683.1|33
1652888520000|2022-05-18 15:42:00|159777.2|159687.2|159781.2|159691.2|159782.8|159692.8|159777.2|159687.2|26
1652888530000|2022-05-18 15:42:10|159781.6|159691.6|159793.8|159703.8|159793.8|159703.8|159781.6|159691.6|33
1652888540000|2022-05-18 15:42:20|159795.4|159705.4|159805.1|159715.1|159806.3|159716.3|159794.8|159704.8|29
1652888550000|2022-05-18 15:42:30|159806.3|159716.3|159888.1|159798.1|159888.1|159798.1|159801|159711|31
1652888560000|2022-05-18 15:42:40|159882.7|159792.7|159882|159792|159886.6|159796.6|159879.9|159789.9|29
1652888570000|2022-05-18 15:42:50|159883.9|159793.9|159873.6|159783.6|159884.4|159794.4|159870.8|159780.8|34
1652888580000|2022-05-18 15:43:00|159872.1|159782.1|159875.2|159785.2|159876.7|159786.7|159871.6|159781.6|27
1652888590000|2022-05-18 15:43:10|159872.2|159782.2|159875.1|159785.1|159875.5|159785.5|159870.6|159780.6|19
1652888600000|2022-05-18 15:43:20|159875.3|159785.3|159876|159786|159876|159786|159871.4|159781.4|25
1652888610000|2022-05-18 15:43:30|159874.4|159784.4|159884.6|159794.6|159885|159795|159873.2|159783.2|33
1652888620000|2022-05-18 15:43:40|159885.8|159795.8|159884.1|159794.1|159885.8|159795.8|159876.8|159786.8|27
1652888630000|2022-05-18 15:43:50|159884|159794|159882.5|159792.5|159884|159794|159879.3|159789.3|29
1652888640000|2022-05-18 15:44:00|159883.4|159793.4|159875.6|159785.6|159883.5|159793.5|159873.3|159783.3|37
1652888650000|2022-05-18 15:44:10|159871.7|159781.7|159869.5|159779.5|159874.4|159784.4|159866.6|159776.6|37
1652888660000|2022-05-18 15:44:20|159869.9|159779.9|159872.7|159782.7|159880.2|159790.2|159869.9|159779.9|38
1652888670000|2022-05-18 15:44:30|159872|159782|159872.2|159782.2|159873.8|159783.8|159869.7|159779.7|32
1652888680000|2022-05-18 15:44:40|159872.4|159782.4|159867.6|159777.6|159873.3|159783.3|159867.6|159777.6|31
1652888690000|2022-05-18 15:44:50|159867.2|159777.2|159825.6|159735.6|159868.8|159778.8|159825.6|159735.6|30
1652888700000|2022-05-18 15:45:00|159827.1|159737.1|159792.5|159702.5|159836.6|159746.6|159792.5|159702.5|40
1652888710000|2022-05-18 15:45:10|159792.3|159702.3|159807|159717|159807.3|159717.3|159789.4|159699.4|33
1652888720000|2022-05-18 15:45:20|159806.2|159716.2|159841.2|159751.2|159841.7|159751.7|159806.2|159716.2|34
1652888730000|2022-05-18 15:45:30|159840|159750|159823.1|159733.1|159852.8|159762.8|159821|159731|36
1652888740000|2022-05-18 15:45:40|159824|159734|159868.9|159778.9|159875.4|159785.4|159820.4|159730.4|34
1652888750000|2022-05-18 15:45:50|159865.3|159775.3|159868.8|159778.8|159871.2|159781.2|159865.1|159775.1|31
1652888760000|2022-05-18 15:46:00|159867.9|159777.9|159877.4|159787.4|159892.2|159802.2|159867.9|159777.9|27
1652888770000|2022-05-18 15:46:10|159877.2|159787.2|159866.8|159776.8|159879.2|159789.2|159864.5|159774.5|33
1652888780000|2022-05-18 15:46:20|159865.6|159775.6|159880.8|159790.8|159882.2|159792.2|159865.6|159775.6|30
1652888790000|2022-05-18 15:46:30|159877.7|159787.7|159881.8|159791.8|159888.5|159798.5|159877.7|159787.7|31
1652888800000|2022-05-18 15:46:40|159881.2|159791.2|159881.1|159791.1|159882.1|159792.1|159876.7|159786.7|35
1652888810000|2022-05-18 15:46:50|159881.6|159791.6|159878.9|159788.9|159882.3|159792.3|159877.7|159787.7|31
1652888820000|2022-05-18 15:47:00|159879|159789|159878|159788|159879.1|159789.1|159876.8|159786.8|28
1652888830000|2022-05-18 15:47:10|159878.7|159788.7|159863.2|159773.2|159879.1|159789.1|159855.1|159765.1|33
1652888840000|2022-05-18 15:47:20|159861.9|159771.9|159814.7|159724.7|159861.9|159771.9|159743.6|159653.6|40
1652888850000|2022-05-18 15:47:30|159810.9|159720.9|159819.1|159729.1|159827|159737|159808.7|159718.7|38
1652888860000|2022-05-18 15:47:40|159822.8|159732.8|159774.9|159684.9|159823.2|159733.2|159753.7|159652|38
1652888870000|2022-05-18 15:47:50|159772|159682|159768.8|159678.8|159773.2|159683.2|159764|159674|30
1652888880000|2022-05-18 15:48:00|159767.2|159677.2|159774.8|159684.8|159775.1|159685.1|159756.3|159666.3|30
1652888890000|2022-05-18 15:48:10|159772.5|159682.5|159805.5|159715.5|159805.5|159715.5|159772.5|159682.5|27
1652888900000|2022-05-18 15:48:20|159805.9|159715.9|159803|159713|159805.9|159715.9|159800.7|159710.7|21
1652888910000|2022-05-18 15:48:30|159802.4|159712.4|159801.7|159711.7|159803.1|159713.1|159801.3|159711.3|21
1652888920000|2022-05-18 15:48:40|159801.6|159711.6|159798.7|159708.7|159804.7|159714.7|159798.2|159708.2|36
1652888930000|2022-05-18 15:48:50|159800.4|159710.4|159811.7|159721.7|159813.6|159723.6|159799.5|159709.5|29
1652888940000|2022-05-18 15:49:00|159811.1|159721.1|159813|159723|159813.1|159723.1|159810.8|159720.8|22
1652888950000|2022-05-18 15:49:10|159813.5|159723.5|159812.7|159722.7|159813.9|159723.9|159811.1|159721.1|13
1652888960000|2022-05-18 15:49:20|159813.6|159723.6|159807.9|159717.9|159814.1|159724.1|159805.4|159715.4|13
1652888970000|2022-05-18 15:49:30|159804.9|159714.9|159806.3|159716.3|159808.1|159718.1|159801|159711|22
1652888980000|2022-05-18 15:49:40|159805.6|159715.6|159806.5|159716.5|159808.6|159718.6|159805.1|159715.1|12
1652888990000|2022-05-18 15:49:50|159807.1|159717.1|159801.2|159711.2|159808.3|159718.3|159800.5|159710.5|21
1652889000000|2022-05-18 15:50:00|159800.6|159710.6|159794.4|159704.4|159801.4|159711.4|159792.5|159702.5|29
1652889010000|2022-05-18 15:50:10|159794.2|159704.2|159806|159716|159807.2|159717.2|159794.2|159704.2|28
1652889020000|2022-05-18 15:50:20|159805.8|159715.8|159799.2|159709.2|159807.4|159717.4|159799.2|159709.2|19
1652889030000|2022-05-18 15:50:30|159798.8|159708.8|159782.8|159692.8|159799.1|159709.1|159782.8|159692.8|30
1652889040000|2022-05-18 15:50:40|159782.3|159692.3|159779.4|159689.4|159782.6|159692.6|159778|159688|24
1652889050000|2022-05-18 15:50:50|159779.1|159689.1|159777.6|159687.6|159781.1|159691.1|159777.6|159687.6|24
1652889060000|2022-05-18 15:51:00|159776.4|159686.4|159778.5|159688.5|159781.7|159691.7|159772.5|159682.5|26
1652889070000|2022-05-18 15:51:10|159777.7|159687.7|159783|159693|159783.5|159693.5|159777|159687|21
1652889080000|2022-05-18 15:51:20|159783.1|159693.1|159780.1|159690.1|159788.6|159698.6|159778.8|159688.8|22
1652889090000|2022-05-18 15:51:30|159782.4|159692.4|159783.6|159693.6|159787.2|159697.2|159778|159688|21
1652889100000|2022-05-18 15:51:40|159784.6|159694.6|159789.7|159699.7|159791.5|159701.5|159783.2|159693.2|25
1652889110000|2022-05-18 15:51:50|159791.1|159701.1|159791.2|159701.2|159793.2|159703.2|159787|159697|25
1652889120000|2022-05-18 15:52:00|159787.9|159697.9|159786.9|159696.9|159790.7|159700.7|159782.6|159692.6|31
1652889130000|2022-05-18 15:52:10|159788|159698|159780.1|159690.1|159789.9|159699.9|159779.8|159689.8|25
1652889140000|2022-05-18 15:52:20|159779.2|159689.2|159778|159688|159781|159691|159777.8|159687.8|21
1652889150000|2022-05-18 15:52:30|159777.5|159687.5|159785.1|159695.1|159785.8|159695.8|159777.5|159687.5|21
1652889160000|2022-05-18 15:52:40|159785.7|159695.7|159787|159697|159787.7|159697.7|159783.1|159693.1|19
1652889170000|2022-05-18 15:52:50|159787.2|159697.2|159788|159698|159788|159698|159786.1|159696.1|16
1652889180000|2022-05-18 15:53:00|159788.1|159698.1|159758.9|159668.9|159789.8|159699.8|159758.9|159668.9|26
1652889190000|2022-05-18 15:53:10|159761|159671|159761.9|159671.9|159764.6|159674.6|159760|159670|28
1652889200000|2022-05-18 15:53:20|159785.4|159695.4|159800.6|159710.6|159810.7|159720.7|159785.4|159695.4|30
1652889210000|2022-05-18 15:53:30|159800.4|159710.4|159802.7|159712.7|159803.9|159713.9|159800.4|159710.4|25
1652889220000|2022-05-18 15:53:40|159804.6|159714.6|159827.9|159737.9|159832.8|159742.8|159804.2|159714.2|30
1652889230000|2022-05-18 15:53:50|159828.1|159738.1|159843.2|159753.2|159848.6|159758.6|159827.6|159737.6|28
1652889240000|2022-05-18 15:54:00|159844.3|159754.3|159833.1|159743.1|159847.8|159757.8|159829.7|159739.7|25
1652889250000|2022-05-18 15:54:10|159833|159743|159845.3|159755.3|159848.1|159758.1|159833|159743|25
1652889260000|2022-05-18 15:54:20|159845.6|159755.6|159844.9|159754.9|159846.6|159756.6|159831.1|159741.1|32
1652889270000|2022-05-18 15:54:30|159845.3|159755.3|159844.8|159754.8|159846.1|159756.1|159844.6|159754.6|16
1652889280000|2022-05-18 15:54:40|159848|159758|159845.5|159755.5|159848.3|159758.3|159844.8|159754.8|20
1652889290000|2022-05-18 15:54:50|159845|159755|159853.3|159763.3|159855.8|159765.8|159844.7|159754.7|26
1652889300000|2022-05-18 15:55:00|159854.6|159764.6|159849.6|159759.6|159855.5|159765.5|159844|159754|32
1652889310000|2022-05-18 15:55:10|159853.4|159763.4|159851.2|159761.2|159855.6|159765.6|159851|159761|20
1652889320000|2022-05-18 15:55:20|159850.7|159760.7|159842.2|159752.2|159850.7|159760.7|159841|159751|24
1652889330000|2022-05-18 15:55:30|159842.5|159752.5|159804.2|159714.2|159842.6|159752.6|159799.8|159709.8|36
1652889340000|2022-05-18 15:55:40|159803.8|159713.8|159812.2|159722.2|159816.4|159726.4|159800.9|159710.9|33
1652889350000|2022-05-18 15:55:50|159811.8|159721.8|159828.6|159738.6|159832.5|159742.5|159810.8|159720.8|29
1652889360000|2022-05-18 15:56:00|159826.5|159736.5|159827.2|159737.2|159830.3|159740.3|159817.4|159727.4|36
1652889370000|2022-05-18 15:56:10|159812.4|159722.4|159807.5|159717.5|159812.4|159722.4|159800.4|159710.4|34
1652889380000|2022-05-18 15:56:20|159808|159718|159803.3|159713.3|159810.8|159720.8|159802.8|159712.8|30
1652889390000|2022-05-18 15:56:30|159802.6|159712.6|159810.1|159720.1|159810.1|159720.1|159801|159711|35
1652889400000|2022-05-18 15:56:40|159811.3|159721.3|159813.5|159723.5|159818.8|159728.8|159808.6|159718.6|31
1652889410000|2022-05-18 15:56:50|159814.3|159724.3|159815.8|159725.8|159817|159727|159813.3|159723.3|26
1652889420000|2022-05-18 15:57:00|159815.1|159725.1|159813.6|159723.6|159816.2|159726.2|159812.5|159722.5|27
1652889430000|2022-05-18 15:57:10|159813.3|159723.3|159810.4|159720.4|159813.5|159723.5|159806.2|159716.2|21
1652889440000|2022-05-18 15:57:20|159809|159719|159823.8|159733.8|159824.2|159734.2|159791.4|159701.4|32
1652889450000|2022-05-18 15:57:30|159822.9|159732.9|159823.1|159733.1|159827.4|159737.4|159821.2|159731.2|26
1652889460000|2022-05-18 15:57:40|159822.7|159732.7|159807.5|159717.5|159824.1|159734.1|159806.6|159716.6|24
1652889470000|2022-05-18 15:57:50|159812|159722|159819.7|159729.7|159819.7|159729.7|159750|159660|34
1652889480000|2022-05-18 15:58:00|159821.9|159731.9|159822.2|159732.2|159825.9|159735.9|159817.1|159727.1|24
1652889490000|2022-05-18 15:58:10|159821|159731|159823.6|159733.6|159824.7|159734.7|159820.6|159730.6|18
1652889500000|2022-05-18 15:58:20|159822.8|159732.8|159818.1|159728.1|159822.9|159732.9|159818.1|159728.1|11
1652889510000|2022-05-18 15:58:30|159816.6|159726.6|159818.8|159728.8|159820.1|159730.1|159814.9|159724.9|16
1652889520000|2022-05-18 15:58:40|159817.7|159727.7|159816.1|159726.1|159824.6|159734.6|159815.6|159725.6|20
1652889530000|2022-05-18 15:58:50|159818.6|159728.6|159862.9|159772.9|159866.2|159776.2|159815|159725|19
1652889540000|2022-05-18 15:59:00|159868.2|159778.2|159865.7|159775.7|159874.4|159784.4|159861.9|159771.9|35
1652889550000|2022-05-18 15:59:10|159867.6|159777.6|159860.8|159770.8|159870|159780|159860.8|159770.8|25
1652889560000|2022-05-18 15:59:20|159860.9|159770.9|159863.5|159773.5|159863.5|159773.5|159860.2|159770.2|19
1652889570000|2022-05-18 15:59:30|159866|159776|159890.9|159800.9|159900.4|159810.4|159866|159776|35
1652889580000|2022-05-18 15:59:40|159895.9|159805.9|159899.7|159809.7|159904.5|159814.5|159889.1|159799.1|35
1652889590000|2022-05-18 15:59:50|159900.2|159810.2|159965|159875|159965|159875|159900.2|159810.2|29
1652889600000|2022-05-18 16:00:00|159957.3|159867.3|159951.7|159861.7|159957.3|159867.3|159926|159836|38
1652889610000|2022-05-18 16:00:10|159951.6|159861.6|159950.4|159860.4|159955.8|159865.8|159949.3|159859.3|29
1652889620000|2022-05-18 16:00:20|159949.7|159859.7|159936.7|159846.7|159952.1|159862.1|159889.2|159799.2|28
1652889630000|2022-05-18 16:00:30|159935.7|159845.7|159966.9|159876.9|159967|159877|159927.5|159837.5|24
1652889640000|2022-05-18 16:00:40|159969.2|159879.2|159996.4|159906.4|159996.4|159906.4|159952.7|159862.7|38
1652889650000|2022-05-18 16:00:50|159996.8|159906.8|160000.4|159910.4|160000.4|159910.4|159992.8|159902.8|25
1652889660000|2022-05-18 16:01:00|160001.3|159911.3|160051|159961|160051.2|159961.2|160001.3|159911.3|33
1652889670000|2022-05-18 16:01:10|160050.5|159960.5|160095.6|160005.6|160099.4|160009.4|160049.6|159959.6|25
1652889680000|2022-05-18 16:01:20|160095.8|160005.8|160086.5|159996.5|160099|160009|160084.9|159994.9|27
1652889690000|2022-05-18 16:01:30|160087.9|159997.9|160081.7|159991.7|160088|159998|160081.7|159991.7|21
1652889700000|2022-05-18 16:01:40|160082.3|159992.3|160112.3|160022.3|160112.8|160022.8|160082.3|159992.3|26
1652889710000|2022-05-18 16:01:50|160111.1|160021.1|160110.2|160020.2|160112.7|160022.7|160107.7|160017.7|24
1652889720000|2022-05-18 16:02:00|160110.1|160020.1|160081.1|159991.1|160110.5|160020.5|160079.5|159989.5|20
1652889730000|2022-05-18 16:02:10|160081.6|159991.6|160057.5|159967.5|160092.2|160002.2|160047.4|159957.4|32
1652889740000|2022-05-18 16:02:20|160060.4|159970.4|160036.6|159946.6|160093.8|160003.8|160031.6|159941.6|29
1652889750000|2022-05-18 16:02:30|160036.5|159946.5|160033.9|159943.9|160036.5|159946.5|160033.4|159943.4|32
1652889760000|2022-05-18 16:02:40|160034.2|159944.2|160015.9|159925.9|160037.7|159947.7|160003.4|159913.4|34
1652889770000|2022-05-18 16:02:50|160024.3|159934.3|160030.8|159940.8|160031.4|159941.4|160024.2|159934.2|21
1652889780000|2022-05-18 16:03:00|160030.7|159940.7|160028.5|159938.5|160030.7|159940.7|160025.9|159935.9|29
1652889790000|2022-05-18 16:03:10|160030.4|159940.4|160027.2|159937.2|160030.4|159940.4|160023.7|159933.7|22
1652889800000|2022-05-18 16:03:20|160027.4|159937.4|160022.8|159932.8|160027.4|159937.4|160019.5|159929.5|18
1652889810000|2022-05-18 16:03:30|160027.6|159937.6|160027.3|159937.3|160030.3|159940.3|160019.4|159929.4|14
1652889820000|2022-05-18 16:03:40|160027.8|159937.8|160022.2|159932.2|160030.8|159940.8|160021.3|159931.3|16
1652889830000|2022-05-18 16:03:50|160023.5|159933.5|160023.4|159933.4|160024.1|159934.1|160020.9|159930.9|12
1652889840000|2022-05-18 16:04:00|160022.3|159932.3|160016.4|159926.4|160027.6|159937.6|160015.1|159925.1|19
1652889850000|2022-05-18 16:04:10|160018.1|159928.1|160017.6|159927.6|160022.3|159932.3|160017.6|159927.6|14
1652889860000|2022-05-18 16:04:20|160017.9|159927.9|160018.4|159928.4|160020.2|159930.2|160017.9|159927.9|15
1652889870000|2022-05-18 16:04:30|160018.3|159928.3|160018.9|159928.9|160018.9|159928.9|160015.6|159925.6|12
1652889880000|2022-05-18 16:04:40|160019.6|159929.6|160020.9|159930.9|160023.9|159933.9|160014.3|159924.3|21
1652889890000|2022-05-18 16:04:50|160021.6|159931.6|160015.4|159925.4|160021.6|159931.6|160015.4|159925.4|15
1652889900000|2022-05-18 16:05:00|160015.8|159925.8|160024.2|159934.2|160024.2|159934.2|160014.9|159924.9|17
1652889910000|2022-05-18 16:05:10|160023.7|159933.7|160025.7|159935.7|160027.9|159937.9|160023.7|159933.7|16
1652889920000|2022-05-18 16:05:20|160025.5|159935.5|160027.8|159937.8|160030.6|159940.6|160025.5|159935.5|13
1652889930000|2022-05-18 16:05:30|160027.4|159937.4|160026.8|159936.8|160028.4|159938.4|160026|159936|17
1652889940000|2022-05-18 16:05:40|160025.9|159935.9|160026.5|159936.5|160030.7|159940.7|160024.8|159934.8|12
1652889950000|2022-05-18 16:05:50|160026.8|159936.8|160029|159939|160029|159939|160025.6|159935.6|8
1652889960000|2022-05-18 16:06:00|160028.8|159938.8|160088.9|159998.9|160088.9|159998.9|160028.8|159938.8|27
1652889970000|2022-05-18 16:06:10|160087.8|159997.8|160089.3|159999.3|160092.8|160002.8|160079.5|159989.5|17
1652889980000|2022-05-18 16:06:20|160085.7|159995.7|160087.3|159997.3|160087.3|159997.3|160084|159994|13
1652889990000|2022-05-18 16:06:30|160084.4|159994.4|160083.6|159993.6|160093.5|160003.5|160074.1|159984.1|29
1652890000000|2022-05-18 16:06:40|160083.7|159993.7|160078.2|159988.2|160084.1|159994.1|160076.2|159986.2|28
1652890010000|2022-05-18 16:06:50|160079.1|159989.1|160082.6|159992.6|160084.3|159994.3|160077.7|159987.7|12
1652890020000|2022-05-18 16:07:00|160082.7|159992.7|160090.2|160000.2|160091.3|160001.3|160080.1|159990.1|24
1652890030000|2022-05-18 16:07:10|160089.6|159999.6|160078|159988|160092.1|160002.1|160078|159988|15
1652890040000|2022-05-18 16:07:20|160080.5|159990.5|160092.7|160002.7|160092.7|160002.7|160080.1|159990.1|20
1652890050000|2022-05-18 16:07:30|160092.5|160002.5|160093.1|160003.1|160096.4|160006.4|160090.6|160000.6|21
1652890060000|2022-05-18 16:07:40|160093|160003|160082.4|159992.4|160093|160003|160080.7|159990.7|9
1652890070000|2022-05-18 16:07:50|160078.6|159988.6|160085.4|159995.4|160089.5|159999.5|160076.8|159986.8|19
1652890080000|2022-05-18 16:08:00|160084|159994|160085.2|159995.2|160095.6|160005.6|160075.5|159985.5|22
1652890090000|2022-05-18 16:08:10|160083.7|159993.7|160086.8|159996.8|160087.7|159997.7|160083.4|159993.4|12
1652890100000|2022-05-18 16:08:20|160086.2|159996.2|160092.2|160002.2|160092.2|160002.2|160084|159994|20
1652890110000|2022-05-18 16:08:30|160093.2|160003.2|160091.4|160001.4|160094|160004|160089.7|159999.7|15
1652890120000|2022-05-18 16:08:40|160090.9|160000.9|160093.1|160003.1|160095.9|160005.9|160088.9|159998.9|17
1652890130000|2022-05-18 16:08:50|160092.3|160002.3|160093.3|160003.3|160095.4|160005.4|160092|160002|16
1652890140000|2022-05-18 16:09:00|160093.8|160003.8|160089.2|159999.2|160093.9|160003.9|160083.3|159993.3|26
1652890150000|2022-05-18 16:09:10|160089.4|159999.4|160090.2|160000.2|160095.6|160005.6|160084.4|159994.4|25
1652890160000|2022-05-18 16:09:20|160085.6|159995.6|160084.6|159994.6|160088.5|159998.5|160075.2|159985.2|30
1652890170000|2022-05-18 16:09:30|160084.7|159994.7|160088.4|159998.4|160090|160000|160083.3|159993.3|21
1652890180000|2022-05-18 16:09:40|160089.7|159999.7|160083.8|159993.8|160128.5|160038.5|160079.5|159989.5|32
1652890190000|2022-05-18 16:09:50|160083.3|159993.3|160097.2|160007.2|160097.7|160007.7|160080.7|159990.7|30
1652890200000|2022-05-18 16:10:00|160095.8|160005.8|160126.9|160036.9|160128.6|160038.6|160095.8|160005.8|29
1652890210000|2022-05-18 16:10:10|160127.5|160037.5|160134|160044|160143.8|160053.8|160126|160036|21
1652890220000|2022-05-18 16:10:20|160134.2|160044.2|160128.2|160038.2|160138.2|160048.2|160119.3|160029.3|24
1652890230000|2022-05-18 16:10:30|160125.6|160035.6|160108.4|160018.4|160125.6|160035.6|160105.8|160015.8|31
1652890240000|2022-05-18 16:10:40|160109.5|160019.5|160120.4|160030.4|160122.7|160032.7|160108|160018|18
1652890250000|2022-05-18 16:10:50|160121.2|160031.2|160112.9|160022.9|160121.2|160031.2|160109.9|160019.9|22
1652890260000|2022-05-18 16:11:00|160112.6|160022.6|160110.6|160020.6|160117.2|160027.2|160103.5|160013.5|24
1652890270000|2022-05-18 16:11:10|160110.3|160020.3|160112.2|160022.2|160117.3|160027.3|160110.3|160020.3|14
1652890280000|2022-05-18 16:11:20|160111|160021|160118.3|160028.3|160118.3|160028.3|160110.5|160020.5|13
1652890290000|2022-05-18 16:11:30|160118.6|160028.6|160119.5|160029.5|160120.9|160030.9|160116.3|160026.3|12
1652890300000|2022-05-18 16:11:40|160118.9|160028.9|160110.4|160020.4|160118.9|160028.9|160105.3|160015.3|18
1652890310000|2022-05-18 16:11:50|160112.6|160022.6|160112.7|160022.7|160119.8|160029.8|160109.9|160019.9|23
1652890320000|2022-05-18 16:12:00|160116.1|160026.1|160133.7|160043.7|160133.7|160043.7|160116.1|160026.1|31
1652890330000|2022-05-18 16:12:10|160132|160042|160130.3|160040.3|160132.5|160042.5|160129.6|160039.6|14
1652890340000|2022-05-18 16:12:20|160129.8|160039.8|160128|160038|160130.2|160040.2|160127.7|160037.7|10
1652890350000|2022-05-18 16:12:30|160129.8|160039.8|160164.1|160074.1|160170|160080|160123.6|160033.6|24
1652890360000|2022-05-18 16:12:40|160165.2|160075.2|160169.3|160079.3|160172.5|160082.5|160163.4|160073.4|16
1652890370000|2022-05-18 16:12:50|160169.2|160079.2|160169.7|160079.7|160170.9|160080.9|160161|160071|17
1652890380000|2022-05-18 16:13:00|160170.5|160080.5|160159.3|160069.3|160170.5|160080.5|160139.4|160049.4|32
1652890390000|2022-05-18 16:13:10|160165.3|160075.3|160163.6|160073.6|160170.5|160080.5|160161.3|160071.3|23
1652890400000|2022-05-18 16:13:20|160163.7|160073.7|160160.2|160070.2|160166.9|160076.9|160151.9|160061.9|25
1652890410000|2022-05-18 16:13:30|160158.5|160068.5|160174.4|160084.4|160179.9|160089.9|160149.7|160059.7|28
1652890420000|2022-05-18 16:13:40|160189.6|160099.6|160181.3|160091.3|160189.6|160099.6|160170.9|160080.9|33
1652890430000|2022-05-18 16:13:50|160187.4|160097.4|160187|160097|160192.2|160102.2|160179.4|160089.4|25
1652890440000|2022-05-18 16:14:00|160187.6|160097.6|160179.3|160089.3|160187.6|160097.6|160174.4|160084.4|27
1652890450000|2022-05-18 16:14:10|160178.9|160088.9|160180.6|160090.6|160180.6|160090.6|160171.4|160081.4|32
1652890460000|2022-05-18 16:14:20|160177.7|160087.7|160177.7|160087.7|160184.9|160094.9|160176.7|160086.7|23
1652890470000|2022-05-18 16:14:30|160179.8|160089.8|160175.6|160085.6|160179.8|160089.8|160174.7|160084.7|26
1652890480000|2022-05-18 16:14:40|160176.7|160086.7|160156.2|160066.2|160179.2|160089.2|160154.1|160064.1|17
1652890490000|2022-05-18 16:14:50|160154.3|160064.3|160143.7|160053.7|160157.9|160067.9|160136.5|160046.5|30
1652890500000|2022-05-18 16:15:00|160145.9|160055.9|160141.4|160051.4|160152.2|160062.2|160137.2|160047.2|25
1652890510000|2022-05-18 16:15:10|160145.3|160055.3|160166.6|160076.6|160166.6|160076.6|160137.2|160047.2|18
1652890520000|2022-05-18 16:15:20|160161.2|160071.2|160144.3|160054.3|160174.9|160084.9|160141.7|160051.7|28
1652890530000|2022-05-18 16:15:30|160145.4|160055.4|160144.9|160054.9|160148.3|160058.3|160144.3|160054.3|22
1652890540000|2022-05-18 16:15:40|160145.8|160055.8|160146.7|160056.7|160147.6|160057.6|160145.3|160055.3|10
1652890550000|2022-05-18 16:15:50|160145.4|160055.4|160145.6|160055.6|160145.6|160055.6|160144.7|160054.7|7
1652890560000|2022-05-18 16:16:00|160146.1|160056.1|160145.8|160055.8|160146.7|160056.7|160144.5|160054.5|11
1652890570000|2022-05-18 16:16:10|160145.3|160055.3|160150.7|160060.7|160154.4|160064.4|160145.3|160055.3|20
1652890580000|2022-05-18 16:16:20|160148.9|160058.9|160155.7|160065.7|160165.3|160075.3|160147.2|160057.2|21
1652890590000|2022-05-18 16:16:30|160147.6|160057.6|160148.7|160058.7|160159.2|160069.2|160145.2|160055.2|27
1652890600000|2022-05-18 16:16:40|160151.6|160061.6|160152.4|160062.4|160153.3|160063.3|160151.6|160061.6|6
1652890610000|2022-05-18 16:16:50|160152.6|160062.6|160159.8|160069.8|160159.8|160069.8|160150|160060|20
1652890620000|2022-05-18 16:17:00|160156.1|160066.1|160175.3|160045.3|160181.1|160069.5|160155|160044.6|29
1652890630000|2022-05-18 16:17:10|160176.3|160046.3|160185.1|160055.1|160186.7|160056.7|160174.9|160044.9|30
1652890640000|2022-05-18 16:17:20|160186.2|160056.2|160151.1|160061.1|160186.2|160070.3|160150.9|160043.7|27
1652890650000|2022-05-18 16:17:30|160153.4|160063.4|160152|160062|160156.8|160066.8|160150.8|160060.8|23
1652890660000|2022-05-18 16:17:40|160153.2|160063.2|160149.6|160059.6|160153.4|160063.4|160149.6|160059.6|24
1652890670000|2022-05-18 16:17:50|160150.2|160060.2|160151.9|160061.9|160152.1|160062.1|160147.8|160057.8|15
1652890680000|2022-05-18 16:18:00|160151.7|160061.7|160150.1|160060.1|160156.9|160066.9|160149.2|160059.2|16
1652890690000|2022-05-18 16:18:10|160153.6|160063.6|160158.1|160068.1|160162.3|160072.3|160153.6|160063.6|17
1652890700000|2022-05-18 16:18:20|160158|160068|160163.2|160073.2|160163.6|160073.6|160157.1|160067.1|31
1652890710000|2022-05-18 16:18:30|160162.2|160072.2|160184.7|160094.7|160185.2|160095.2|160160.6|160070.6|29
1652890720000|2022-05-18 16:18:40|160182.6|160092.6|160174.4|160084.4|160182.9|160092.9|160173.1|160083.1|27
1652890730000|2022-05-18 16:18:50|160174.8|160084.8|160173.9|160083.9|160175.3|160085.3|160172.4|160082.4|20
1652890740000|2022-05-18 16:19:00|160174|160084|160207.1|160117.1|160208.4|160118.4|160172.8|160082.8|22
1652890750000|2022-05-18 16:19:10|160204.8|160114.8|160213.3|160123.3|160213.3|160123.3|160204.8|160114.8|21
1652890760000|2022-05-18 16:19:20|160213.4|160123.4|160217.2|160127.2|160221.5|160131.5|160212.2|160122.2|20
1652890770000|2022-05-18 16:19:30|160216.6|160126.6|160217.1|160127.1|160234.8|160127.1|160208.3|160095.3|21
1652890780000|2022-05-18 16:19:40|160213.1|160123.1|160242.1|160112.1|160243.5|160139.6|160210.8|160110.1|18
1652890790000|2022-05-18 16:19:50|160246.6|160116.6|160244.4|160114.4|160246.6|160116.6|160236.8|160106.8|16
1652890800000|2022-05-18 16:20:00|160242.6|160112.6|160310.4|160180.4|160320.8|160212.8|160227.1|160112.6|29
1652890810000|2022-05-18 16:20:10|160307.6|160177.6|160290.6|160160.6|160315.3|160185.3|160290.6|160160.6|22
1652890820000|2022-05-18 16:20:20|160288.1|160158.1|160282.9|160152.9|160288.8|160158.8|160281.2|160151.2|29
1652890830000|2022-05-18 16:20:30|160282|160152|160284.6|160154.6|160285.2|160155.2|160282|160152|18
1652890840000|2022-05-18 16:20:40|160284.4|160154.4|160299|160169|160299|160169|160283.7|160153.7|28
1652890850000|2022-05-18 16:20:50|160296.9|160166.9|160302.7|160172.7|160308|160178|160296.9|160166.9|20
1652890860000|2022-05-18 16:21:00|160304.6|160174.6|160311.6|160221.6|160328.5|160221.9|160302.9|160172.9|30
1652890870000|2022-05-18 16:21:10|160311.7|160221.7|160309.1|160219.1|160312.1|160222.1|160308.9|160218.9|21
1652890880000|2022-05-18 16:21:20|160309.5|160219.5|160304.4|160214.4|160309.5|160219.5|160304.4|160214.4|19
1652890890000|2022-05-18 16:21:30|160304.5|160214.5|160311.3|160221.3|160314.5|160224.5|160302.7|160212.7|23
1652890900000|2022-05-18 16:21:40|160310.7|160220.7|160312.4|160222.4|160313.6|160223.6|160308.7|160218.7|14
1652890910000|2022-05-18 16:21:50|160314.3|160224.3|160298.2|160208.2|160314.3|160224.3|160286.9|160196.9|28
1652890920000|2022-05-18 16:22:00|160296.9|160206.9|160297.5|160207.5|160300.3|160210.3|160294.6|160204.6|28
1652890930000|2022-05-18 16:22:10|160297.9|160207.9|160299.3|160209.3|160299.3|160209.3|160295.8|160205.8|19
1652890940000|2022-05-18 16:22:20|160299.5|160209.5|160331.6|160201.6|160333.4|160221|160299.1|160201.6|16
1652890950000|2022-05-18 16:22:30|160329|160199|160302.8|160212.8|160330.9|160215|160297.7|160190.9|23
1652890960000|2022-05-18 16:22:40|160302.9|160212.9|160297.1|160207.1|160309.1|160219.1|160297.1|160207.1|23
1652890970000|2022-05-18 16:22:50|160297|160207|160295.9|160205.9|160301.8|160211.8|160290.4|160200.4|30
1652890980000|2022-05-18 16:23:00|160297.6|160207.6|160300.2|160210.2|160303.1|160213.1|160297|160207|25
1652890990000|2022-05-18 16:23:10|160301.6|160211.6|160303.8|160213.8|160310.6|160220.6|160295.6|160205.6|27
1652891000000|2022-05-18 16:23:20|160303.1|160213.1|160308.9|160218.9|160312.8|160222.8|160301.5|160211.5|24
1652891010000|2022-05-18 16:23:30|160312.8|160222.8|160321|160231|160322.3|160232.3|160308.9|160218.9|27
1652891020000|2022-05-18 16:23:40|160324.5|160234.5|160291.7|160201.7|160328.8|160238.8|160288.6|160198.6|32
1652891030000|2022-05-18 16:23:50|160291.4|160201.4|160291.7|160201.7|160294|160204|160278.3|160188.3|34
1652891040000|2022-05-18 16:24:00|160289.2|160199.2|160282.6|160192.6|160305.5|160199.2|160272.5|160173.9|37
1652891050000|2022-05-18 16:24:10|160284.9|160194.9|160290.9|160200.9|160291.8|160201.8|160283.6|160193.6|27
1652891060000|2022-05-18 16:24:20|160291.9|160201.9|160287|160197|160291.9|160201.9|160286.4|160196.4|22
1652891070000|2022-05-18 16:24:30|160286.5|160196.5|160297.1|160207.1|160299.5|160209.5|160284.3|160194.3|32
1652891080000|2022-05-18 16:24:40|160295.9|160205.9|160294.1|160204.1|160298.8|160208.8|160294.1|160204.1|29
1652891090000|2022-05-18 16:24:50|160294.2|160204.2|160313.2|160223.2|160318|160228|160294.2|160204.2|26
1652891100000|2022-05-18 16:25:00|160311.9|160221.9|160314.2|160224.2|160314.2|160224.2|160309.5|160219.5|26
1652891110000|2022-05-18 16:25:10|160313.9|160223.9|160304.2|160214.2|160328.8|160223.9|160292.3|160195.6|28
1652891120000|2022-05-18 16:25:20|160302.9|160212.9|160304|160214|160308|160218|160300.4|160210.4|27
1652891130000|2022-05-18 16:25:30|160304.1|160214.1|160305.7|160215.7|160308.6|160218.6|160301.2|160211.2|30
1652891140000|2022-05-18 16:25:40|160306.6|160216.6|160306.5|160216.5|160306.6|160216.6|160297.9|160207.9|28
1652891150000|2022-05-18 16:25:50|160307.3|160217.3|160302.4|160212.4|160307.8|160217.8|160294.2|160204.2|32
1652891160000|2022-05-18 16:26:00|160302|160212|160304.8|160214.8|160322.2|160219.2|160302|160192.2|25
1652891170000|2022-05-18 16:26:10|160304.5|160214.5|160305.2|160215.2|160309.5|160219.5|160302|160212|26
1652891180000|2022-05-18 16:26:20|160310.1|160220.1|160301.2|160211.2|160310.1|160220.1|160299.6|160209.6|30
1652891190000|2022-05-18 16:26:30|160300.9|160210.9|160299.7|160209.7|160302.3|160212.3|160299.7|160209.7|16
1652891200000|2022-05-18 16:26:40|160300|160210|160299.7|160209.7|160300.1|160210.1|160298.6|160208.6|11
1652891210000|2022-05-18 16:26:50|160300.2|160210.2|160298.5|160208.5|160300.4|160210.4|160298.5|160208.5|7
1652891220000|2022-05-18 16:27:00|160297.5|160207.5|160298.5|160208.5|160303.1|160213.1|160296.6|160206.6|14
1652891230000|2022-05-18 16:27:10|160299.3|160209.3|160300.8|160210.8|160303.8|160213.8|160299.3|160209.3|14
1652891240000|2022-05-18 16:27:20|160301.6|160211.6|160301.4|160211.4|160302.4|160212.4|160299.3|160209.3|9
1652891250000|2022-05-18 16:27:30|160301.2|160211.2|160300.6|160210.6|160304.6|160214.6|160300.6|160210.6|18
1652891260000|2022-05-18 16:27:40|160301.1|160211.1|160301.2|160211.2|160302|160212|160301.1|160211.1|6
1652891270000|2022-05-18 16:27:50|160301.3|160211.3|160298.3|160208.3|160305.1|160215.1|160294.1|160204.1|12
1652891280000|2022-05-18 16:28:00|160299.5|160209.5|160298.2|160208.2|160299.5|160209.5|160297.2|160207.2|5
1652891290000|2022-05-18 16:28:10|160297.9|160207.9|160299.7|160209.7|160299.9|160209.9|160292.8|160202.8|10
1652891300000|2022-05-18 16:28:20|160299.5|160209.5|160297.1|160207.1|160299.5|160209.5|160288.7|160198.7|11
1652891310000|2022-05-18 16:28:30|160297.4|160207.4|160294.1|160204.1|160298.1|160208.1|160290.3|160200.3|24
1652891320000|2022-05-18 16:28:40|160294.5|160204.5|160294.6|160204.6|160297.8|160207.8|160293.4|160203.4|30
1652891330000|2022-05-18 16:28:50|160295.1|160205.1|160296.6|160206.6|160296.6|160206.6|160292.8|160202.8|14
1652891340000|2022-05-18 16:29:00|160297.2|160207.2|160318.8|160188.8|160318.8|160211.2|160292.7|160186.5|22
1652891350000|2022-05-18 16:29:10|160317.4|160187.4|160299.7|160209.7|160323.2|160213.5|160299.7|160186.6|18
1652891360000|2022-05-18 16:29:20|160299.2|160209.2|160301|160211|160301|160211|160298.8|160208.8|10
1652891370000|2022-05-18 16:29:30|160300.8|160210.8|160262.8|160172.8|160301.8|160211.8|160262.8|160172.8|12
1652891380000|2022-05-18 16:29:40|160271.2|160181.2|160266.4|160176.4|160271.7|160181.7|160266.1|160176.1|22
1652891390000|2022-05-18 16:29:50|160266.3|160176.3|160253.4|160163.4|160266.3|160176.3|160250.6|160160.6|29
1652891400000|2022-05-18 16:30:00|160254|160164|160262.5|160172.5|160262.5|160172.5|160245.9|160155.9|35
1652891410000|2022-05-18 16:30:10|160260.6|160170.6|160263.9|160173.9|160269.8|160179.8|160259|160169|29
1652891420000|2022-05-18 16:30:20|160263.7|160173.7|160268.4|160178.4|160269.1|160179.1|160261.5|160171.5|27
1652891430000|2022-05-18 16:30:30|160268.1|160178.1|160313.7|160223.7|160319.3|160229.3|160267.7|160177.7|30
1652891440000|2022-05-18 16:30:40|160316.6|160226.6|160314.3|160224.3|160320.8|160230.8|160307.1|160217.1|27
1652891450000|2022-05-18 16:30:50|160315|160225|160313.6|160223.6|160315|160225|160308|160218|28
1652891460000|2022-05-18 16:31:00|160313.8|160223.8|160302.9|160212.9|160313.8|160223.8|160302.3|160212.3|22
1652891470000|2022-05-18 16:31:10|160302.5|160212.5|160303.8|160213.8|160325.3|160217.5|160298.4|160191.2|22
1652891480000|2022-05-18 16:31:20|160307|160217|160298.3|160208.3|160317.9|160217.7|160294.9|160184|25
1652891490000|2022-05-18 16:31:30|160297.8|160207.8|160296.1|160206.1|160299.5|160209.5|160295.9|160205.9|23
1652891500000|2022-05-18 16:31:40|160296.3|160206.3|160275.1|160185.1|160298.6|160208.6|160272.7|160182.7|22
1652891510000|2022-05-18 16:31:50|160273.7|160183.7|160266|160176|160286|160185.1|160264.2|160152.1|37
1652891520000|2022-05-18 16:32:00|160265.9|160175.9|160262.7|160172.7|160266.2|160176.2|160260.9|160170.9|30
1652891530000|2022-05-18 16:32:10|160263.4|160173.4|160267|160177|160268|160178|160262.9|160172.9|18
1652891540000|2022-05-18 16:32:20|160267.4|160177.4|160269.1|160179.1|160269.2|160179.2|160266.9|160176.9|15
1652891550000|2022-05-18 16:32:30|160269|160179|160267.5|160177.5|160270.4|160180.4|160267.2|160177.2|16
1652891560000|2022-05-18 16:32:40|160270.6|160180.6|160270.2|160180.2|160271.8|160181.8|160268|160178|22
1652891570000|2022-05-18 16:32:50|160270.5|160180.5|160268.6|160178.6|160277.5|160187.5|160268.6|160178.6|15
1652891580000|2022-05-18 16:33:00|160269.2|160179.2|160272.6|160182.6|160273.2|160183.2|160269.1|160179.1|23
1652891590000|2022-05-18 16:33:10|160272.7|160182.7|160269.3|160179.3|160273.1|160183.1|160269.3|160179.3|17
1652891600000|2022-05-18 16:33:20|160269.5|160179.5|160265.3|160175.3|160269.5|160179.5|160263.1|160173.1|24
1652891610000|2022-05-18 16:33:30|160265.2|160175.2|160264.5|160174.5|160266|160176|160264.5|160174.5|14
1652891620000|2022-05-18 16:33:40|160264.6|160174.6|160268.2|160178.2|160269.3|160179.3|160264.3|160174.3|19
1652891630000|2022-05-18 16:33:50|160272.7|160182.7|160267.5|160177.5|160272.7|160182.7|160265.9|160175.9|25
1652891640000|2022-05-18 16:34:00|160268.2|160178.2|160260.9|160170.9|160268.8|160178.8|160257.9|160167.9|28
1652891650000|2022-05-18 16:34:10|160260.4|160170.4|160261|160171|160261.7|160171.7|160259.8|160169.8|27
1652891660000|2022-05-18 16:34:20|160257.2|160167.2|160249.5|160159.5|160258.2|160168.2|160248.7|160158.7|25
1652891670000|2022-05-18 16:34:30|160249.4|160159.4|160246.7|160156.7|160249.4|160159.4|160245.8|160155.8|17
1652891680000|2022-05-18 16:34:40|160245.5|160155.5|160243.2|160153.2|160245.5|160155.5|160241.8|160151.8|11
1652891690000|2022-05-18 16:34:50|160243.6|160153.6|160245.6|160155.6|160246|160156|160241|160151|12
1652891700000|2022-05-18 16:35:00|160243.9|160153.9|160244.1|160154.1|160245.4|160155.4|160242.5|160152.5|14
1652891710000|2022-05-18 16:35:10|160240.8|160150.8|160147.3|160057.3|160240.8|160150.8|160137.1|160037.2|36
1652891720000|2022-05-18 16:35:20|160147.9|160057.9|160172.5|160042.5|160179.6|160058.5|160147.7|160036.1|32
1652891730000|2022-05-18 16:35:30|160173.4|160043.4|160183.2|160053.2|160184.1|160054.1|160172.3|160042.3|33
1652891740000|2022-05-18 16:35:40|160183.6|160053.6|160174.4|160044.4|160185.4|160055.4|160170.9|160040.9|30
1652891750000|2022-05-18 16:35:50|160172.7|160042.7|160169.6|160039.6|160174.5|160044.5|160168.9|160038.9|22
1652891760000|2022-05-18 16:36:00|160171.7|160041.7|160183|160093|160190.5|160095.9|160166.3|160036.3|26
1652891770000|2022-05-18 16:36:10|160187.8|160097.8|160208.2|160078.2|160208.2|160098.8|160184.4|160075.9|27
1652891780000|2022-05-18 16:36:20|160208.4|160078.4|160214.9|160084.9|160214.9|160084.9|160207|160077|21
1652891790000|2022-05-18 16:36:30|160216.7|160086.7|160194.6|160104.6|160217.7|160107.6|160193.4|160086|22
1652891800000|2022-05-18 16:36:40|160195|160105|160191.7|160101.7|160212.8|160105|160191.5|160080.3|23
1652891810000|2022-05-18 16:36:50|160191.9|160101.9|160191.5|160101.5|160191.9|160101.9|160189.9|160099.9|16
1652891820000|2022-05-18 16:37:00|160191.1|160101.1|160190.4|160100.4|160191.2|160101.2|160189.9|160099.9|18
1652891830000|2022-05-18 16:37:10|160188.1|160098.1|160188.3|160098.3|160190.4|160100.4|160187.3|160097.3|15
1652891840000|2022-05-18 16:37:20|160189.7|160099.7|160220|160090|160222|160112.5|160189.7|160087.4|29
1652891850000|2022-05-18 16:37:30|160219.6|160089.6|160222.3|160092.3|160222.3|160112.4|160198.6|160088.4|22
1652891860000|2022-05-18 16:37:40|160220|160090|160201.4|160111.4|160220|160114|160200.4|160089.6|18
1652891870000|2022-05-18 16:37:50|160201.2|160111.2|160200.1|160110.1|160203.6|160113.6|160199.7|160109.7|23
1652891880000|2022-05-18 16:38:00|160199.8|160109.8|160198.5|160108.5|160202.5|160112.5|160197.9|160107.9|22
1652891890000|2022-05-18 16:38:10|160198.2|160108.2|160224.3|160134.3|160238.6|160134.9|160195.5|160102.4|25
1652891900000|2022-05-18 16:38:20|160223.6|160133.6|160225.4|160135.4|160226.1|160136.1|160221.7|160131.7|22
1652891910000|2022-05-18 16:38:30|160224.1|160134.1|160223.9|160133.9|160224.3|160134.3|160222.5|160132.5|27
1652891920000|2022-05-18 16:38:40|160224|160134|160238.4|160108.4|160239.5|160139.4|160215.4|160104|28
1652891930000|2022-05-18 16:38:50|160235.7|160105.7|160238|160108|160239.5|160109.5|160234.2|160104.2|16
1652891940000|2022-05-18 16:39:00|160234.3|160104.3|160235.2|160105.2|160239.3|160109.3|160234.3|160104.3|23
1652891950000|2022-05-18 16:39:10|160234.8|160104.8|160234.8|160104.8|160236.3|160106.3|160233.7|160103.7|15
1652891960000|2022-05-18 16:39:20|160235.3|160105.3|160235.6|160105.6|160235.9|160105.9|160234.5|160104.5|9
1652891970000|2022-05-18 16:39:30|160235.1|160105.1|160211.6|160121.6|160236.8|160126.9|160210.2|160105.1|29
1652891980000|2022-05-18 16:39:40|160212.3|160122.3|160207.9|160117.9|160212.3|160122.3|160206.2|160116.2|24
1652891990000|2022-05-18 16:39:50|160208|160118|160207.9|160117.9|160208.7|160118.7|160207.6|160117.6|10
1652892000000|2022-05-18 16:40:00|160211.3|160121.3|160208.8|160118.8|160211.3|160121.3|160206.6|160116.6|7
1652892010000|2022-05-18 16:40:10|160208.9|160118.9|160207.7|160117.7|160208.9|160118.9|160206.9|160116.9|6
1652892020000|2022-05-18 16:40:20|160207.9|160117.9|160208.7|160118.7|160212.2|160122.2|160207.9|160117.9|9
1652892030000|2022-05-18 16:40:30|160209.1|160119.1|160225.5|160095.5|160227.6|160119.6|160204.4|160095.4|19
1652892040000|2022-05-18 16:40:40|160225.1|160095.1|160231.4|160101.4|160231.4|160101.4|160224.4|160094.4|13
1652892050000|2022-05-18 16:40:50|160232.1|160102.1|160231|160101|160232.1|160102.1|160230.7|160100.7|7
1652892060000|2022-05-18 16:41:00|160231.3|160101.3|160208.2|160118.2|160231.5|160121.1|160204.4|160101.3|19
1652892070000|2022-05-18 16:41:10|160208.3|160118.3|160207.9|160117.9|160209|160119|160205.6|160115.6|10
1652892080000|2022-05-18 16:41:20|160208.2|160118.2|160208.8|160118.8|160208.8|160118.8|160207.2|160117.2|17
1652892090000|2022-05-18 16:41:30|160209.3|160119.3|160216.9|160126.9|160223.6|160133.6|160209.3|160119.3|20
1652892100000|2022-05-18 16:41:40|160216.8|160126.8|160213.3|160123.3|160217.8|160127.8|160211.4|160121.4|23
1652892110000|2022-05-18 16:41:50|160213.6|160123.6|160211.3|160121.3|160213.6|160123.6|160210.1|160120.1|16
1652892120000|2022-05-18 16:42:00|160210.5|160120.5|160210.7|160120.7|160211.1|160121.1|160209|160119|23
1652892130000|2022-05-18 16:42:10|160210.2|160120.2|160210.4|160120.4|160210.9|160120.9|160208.4|160118.4|14
1652892140000|2022-05-18 16:42:20|160210.5|160120.5|160205.6|160115.6|160211.2|160121.2|160204.9|160114.9|16
1652892150000|2022-05-18 16:42:30|160208.7|160118.7|160208.1|160118.1|160209.2|160119.2|160207.2|160117.2|12
1652892160000|2022-05-18 16:42:40|160207.5|160117.5|160206.6|160116.6|160207.8|160117.8|160205.1|160115.1|15
1652892170000|2022-05-18 16:42:50|160205.9|160115.9|160204.8|160114.8|160206.6|160116.6|160204.8|160114.8|15
1652892180000|2022-05-18 16:43:00|160195.5|160105.5|160215.7|160085.7|160221.6|160105.5|160195.5|160083.6|19
1652892190000|2022-05-18 16:43:10|160215.6|160085.6|160220.7|160090.7|160221.6|160091.6|160215.4|160085.4|18
1652892200000|2022-05-18 16:43:20|160220.6|160090.6|160212.3|160082.3|160220.6|160090.6|160210.7|160080.7|20
1652892210000|2022-05-18 16:43:30|160214.1|160084.1|160229.1|160099.1|160229.6|160099.6|160214.1|160084.1|28
1652892220000|2022-05-18 16:43:40|160229.4|160099.4|160227.4|160097.4|160232.3|160102.3|160227.2|160097.2|25
1652892230000|2022-05-18 16:43:50|160226.9|160096.9|160225.3|160095.3|160227.7|160097.7|160224.9|160094.9|17
1652892240000|2022-05-18 16:44:00|160224.9|160094.9|160202.4|160112.4|160226.2|160112.4|160200.1|160093.4|18
1652892250000|2022-05-18 16:44:10|160200.9|160110.9|160213.5|160123.5|160216.5|160126.5|160199.7|160109.7|14
1652892260000|2022-05-18 16:44:20|160207.2|160117.2|160198.5|160108.5|160207.2|160117.2|160196.7|160106.7|22
1652892270000|2022-05-18 16:44:30|160197.1|160107.1|160203.1|160113.1|160203.2|160113.2|160190.7|160100.7|24
1652892280000|2022-05-18 16:44:40|160204.1|160114.1|160200.4|160110.4|160208.7|160118.7|160198.2|160108.2|23
1652892290000|2022-05-18 16:44:50|160201.8|160111.8|160200.3|160110.3|160204.1|160114.1|160198|160108|12
1652892300000|2022-05-18 16:45:00|160200|160110|160220.4|160090.4|160220.9|160110.7|160198.7|160089.5|14
1652892310000|2022-05-18 16:45:10|160220.2|160090.2|160218.7|160088.7|160221.3|160091.3|160215.1|160085.1|23
1652892320000|2022-05-18 16:45:20|160219.4|160089.4|160269.4|160179.4|160289.2|160179.7|160219.4|160089.4|36
1652892330000|2022-05-18 16:45:30|160268|160178|160289|160159|160289.4|160179.1|160268|160157.5|20
1652892340000|2022-05-18 16:45:40|160289.2|160159.2|160289.1|160159.1|160289.4|160159.4|160288.3|160158.3|19
1652892350000|2022-05-18 16:45:50|160288.4|160158.4|160255.1|160165.1|160288.5|160165.1|160253|160157.9|14
1652892360000|2022-05-18 16:46:00|160258.5|160168.5|160261.6|160171.6|160264.9|160174.9|160256.7|160166.7|19
1652892370000|2022-05-18 16:46:10|160261.9|160171.9|160262.3|160172.3|160263|160173|160258.7|160168.7|12
1652892380000|2022-05-18 16:46:20|160262.5|160172.5|160266.3|160176.3|160266.3|160176.3|160261.3|160171.3|13
1652892390000|2022-05-18 16:46:30|160264.8|160174.8|160264.3|160174.3|160265.1|160175.1|160263.1|160173.1|16
1652892400000|2022-05-18 16:46:40|160263.3|160173.3|160261.7|160171.7|160264.1|160174.1|160260.6|160170.6|19
1652892410000|2022-05-18 16:46:50|160262.1|160172.1|160260.5|160170.5|160262.1|160172.1|160260.5|160170.5|10
1652892420000|2022-05-18 16:47:00|160259.7|160169.7|160266.2|160136.2|160266.2|160169.7|160240.3|160133.3|25
1652892430000|2022-05-18 16:47:10|160265.4|160135.4|160285.4|160155.4|160287.3|160157.3|160265.4|160135.4|17
1652892440000|2022-05-18 16:47:20|160283.9|160153.9|160258.3|160168.3|160289.5|160168.3|160253.7|160153.9|10
1652892450000|2022-05-18 16:47:30|160254.1|160164.1|160259.1|160169.1|160260|160170|160254.1|160164.1|11
1652892460000|2022-05-18 16:47:40|160258.5|160168.5|160258.4|160168.4|160260.7|160170.7|160257.6|160167.6|12
1652892470000|2022-05-18 16:47:50|160258.3|160168.3|160251.8|160161.8|160258.3|160168.3|160249.4|160159.4|13
1652892480000|2022-05-18 16:48:00|160203.7|160113.7|160204.3|160114.3|160222.7|160115.5|160193.2|160084.5|27
1652892490000|2022-05-18 16:48:10|160205.3|160115.3|160218.2|160128.2|160243.8|160128.2|160200|160095.9|21
1652892500000|2022-05-18 16:48:20|160217.6|160127.6|160219.7|160129.7|160221.7|160131.7|160209|160119|21
1652892510000|2022-05-18 16:48:30|160218.5|160128.5|160236.9|160106.9|160236.9|160134.9|160218.5|160098.6|24
1652892520000|2022-05-18 16:48:40|160235.7|160105.7|160163.1|160073.1|160235.7|160105.7|160158.6|160068.6|28
1652892530000|2022-05-18 16:48:50|160163.2|160073.2|160159.9|160069.9|160164.4|160074.4|160159.9|160069.9|13
1652892540000|2022-05-18 16:49:00|160160.9|160070.9|160180.2|160050.2|160194.9|160075.2|160156.2|160026.2|28
1652892550000|2022-05-18 16:49:10|160185|160055|160192.3|160062.3|160193.4|160063.4|160185|160055|21
1652892560000|2022-05-18 16:49:20|160192.2|160062.2|160196.4|160066.4|160196.7|160066.7|160190.7|160060.7|26
1652892570000|2022-05-18 16:49:30|160196.2|160066.2|160170|160080|160196.2|160080.4|160168|160060.3|22
1652892580000|2022-05-18 16:49:40|160169.9|160079.9|160172.4|160082.4|160174.6|160084.6|160169.9|160079.9|16
1652892590000|2022-05-18 16:49:50|160172.2|160082.2|160195.8|160105.8|160195.8|160105.8|160171.6|160081.6|17
1652892600000|2022-05-18 16:50:00|160192.2|160102.2|160195.2|160105.2|160230.5|160109.8|160192.2|160091.6|12
1652892610000|2022-05-18 16:50:10|160197.8|160107.8|160224.2|160094.2|160224.2|160107.8|160196.9|160081.6|17
1652892620000|2022-05-18 16:50:20|160221|160091|160221.7|160091.7|160222.3|160092.3|160217.1|160087.1|18
1652892630000|2022-05-18 16:50:30|160222.5|160092.5|160194|160104|160224.9|160105.1|160193.9|160091.8|19
1652892640000|2022-05-18 16:50:40|160194.9|160104.9|160196.1|160106.1|160200.5|160110.5|160193.7|160103.7|15
1652892650000|2022-05-18 16:50:50|160197.1|160107.1|160197.7|160107.7|160209.5|160119.5|160193.6|160103.6|20
1652892660000|2022-05-18 16:51:00|160197.5|160107.5|160196.6|160106.6|160199|160109|160194.4|160104.4|16
1652892670000|2022-05-18 16:51:10|160196.7|160106.7|160187.6|160097.6|160198|160108|160186.5|160096.5|12
1652892680000|2022-05-18 16:51:20|160188.6|160098.6|160191.4|160101.4|160192.1|160102.1|160188.6|160098.6|4
1652892690000|2022-05-18 16:51:30|160192.3|160102.3|160198.5|160108.5|160198.5|160108.5|160192.3|160102.3|10
1652892700000|2022-05-18 16:51:40|160195.3|160105.3|160193.4|160103.4|160195.9|160105.9|160191.1|160101.1|11
1652892710000|2022-05-18 16:51:50|160195.3|160105.3|160194.2|160104.2|160199.2|160109.2|160192.4|160102.4|12
1652892720000|2022-05-18 16:52:00|160193.4|160103.4|160190.6|160060.6|160202.7|160104.2|160185.8|160059.5|17
1652892730000|2022-05-18 16:52:10|160184.4|160054.4|160182.4|160052.4|160190.8|160060.8|160182.2|160052.2|16
1652892740000|2022-05-18 16:52:20|160184.5|160054.5|160184.6|160054.6|160188.2|160058.2|160183|160053|10
1652892750000|2022-05-18 16:52:30|160182.9|160052.9|160181.8|160051.8|160184.2|160054.2|160181.1|160051.1|8
1652892760000|2022-05-18 16:52:40|160178.9|160048.9|160176.5|160046.5|160180.8|160050.8|160176.5|160046.5|7
1652892770000|2022-05-18 16:52:50|160176.9|160046.9|160155.7|160065.7|160178.2|160065.8|160155.7|160046.8|6
1652892780000|2022-05-18 16:53:00|160155.8|160065.8|160164.8|160074.8|160165|160075|160155.6|160065.6|19
1652892790000|2022-05-18 16:53:10|160163.4|160073.4|160158.6|160068.6|160166.1|160076.1|160158.6|160068.6|18
1652892800000|2022-05-18 16:53:20|160159.4|160069.4|160181.5|160051.5|160181.5|160071.5|160154.9|160048.1|17
1652892810000|2022-05-18 16:53:30|160180.5|160050.5|160178.7|160048.7|160182.9|160052.9|160178.7|160048.7|18
1652892820000|2022-05-18 16:53:40|160178.9|160048.9|160177.7|160047.7|160180.3|160050.3|160174.5|160044.5|20
1652892830000|2022-05-18 16:53:50|160174.7|160044.7|160197.3|160067.3|160197.3|160067.3|160173.3|160043.3|21
1652892840000|2022-05-18 16:54:00|160192.5|160062.5|160188.7|160058.7|160194.7|160064.7|160180|160050|22
1652892850000|2022-05-18 16:54:10|160187.8|160057.8|160185.7|160055.7|160187.8|160057.8|160185.2|160055.2|16
1652892860000|2022-05-18 16:54:20|160186.7|160056.7|160184.2|160054.2|160187|160057|160184|160054|14
1652892870000|2022-05-18 16:54:30|160156.4|160066.4|160183.4|160053.4|160183.7|160077.5|160156.2|160044.6|23
1652892880000|2022-05-18 16:54:40|160186.4|160056.4|160180|160050|160186.4|160056.4|160178.9|160048.9|19
1652892890000|2022-05-18 16:54:50|160181|160051|160171.1|160041.1|160184.7|160054.7|160171.1|160041.1|15
1652892900000|2022-05-18 16:55:00|160172|160042|160172|160042|160179.8|160049.8|160171.3|160041.3|24
1652892910000|2022-05-18 16:55:10|160175.1|160045.1|160155.9|160065.9|160182|160068.1|160155.9|160037.6|16
1652892920000|2022-05-18 16:55:20|160156.2|160066.2|160156.3|160066.3|160157.5|160067.5|160155.4|160065.4|13
1652892930000|2022-05-18 16:55:30|160155.8|160065.8|160188.2|160058.2|160192.9|160076.2|160155.1|160051.1|25
1652892940000|2022-05-18 16:55:40|160187.8|160057.8|160189.3|160059.3|160189.5|160059.5|160184.8|160054.8|22
1652892950000|2022-05-18 16:55:50|160188.9|160058.9|160185.5|160055.5|160189.4|160059.4|160183.5|160053.5|17
1652892960000|2022-05-18 16:56:00|160185.4|160055.4|160188.5|160058.5|160191.3|160061.3|160181.5|160051.5|22
1652892970000|2022-05-18 16:56:10|160186.7|160056.7|160172.5|160082.5|160188.9|160088.8|160170.5|160049.1|30
1652892980000|2022-05-18 16:56:20|160174|160084|160166.6|160076.6|160177|160087|160165.9|160075.9|25
1652892990000|2022-05-18 16:56:30|160167.6|160077.6|160174.9|160084.9|160187.2|160097.2|160167.6|160077.6|29
1652893000000|2022-05-18 16:56:40|160175.4|160085.4|160197.7|160067.7|160197.7|160089.4|160168.8|160067.7|29
1652893010000|2022-05-18 16:56:50|160198.6|160068.6|160202.9|160072.9|160205.9|160075.9|160178.7|160048.7|24
1652893020000|2022-05-18 16:57:00|160202.5|160072.5|160194.3|160064.3|160202.5|160072.5|160188|160058|19
1652893030000|2022-05-18 16:57:10|160193.6|160063.6|160198.6|160068.6|160201.5|160071.5|160193.6|160063.6|22
1652893040000|2022-05-18 16:57:20|160197.1|160067.1|160195.4|160065.4|160198.2|160068.2|160186.7|160056.7|26
1652893050000|2022-05-18 16:57:30|160194.4|160064.4|160197.2|160067.2|160204.9|160074.9|160187.6|160057.6|28
1652893060000|2022-05-18 16:57:40|160190.6|160060.6|160216.2|160086.2|160222.7|160092.7|160190.6|160060.6|28
1652893070000|2022-05-18 16:57:50|160215.3|160085.3|160227.8|160097.8|160228.1|160098.1|160215.3|160085.3|20
1652893080000|2022-05-18 16:58:00|160227.7|160097.7|160225.8|160095.8|160227.7|160097.7|160225.8|160095.8|11
1652893090000|2022-05-18 16:58:10|160224.4|160094.4|160199.3|160109.3|160224.4|160112.6|160197.1|160092.4|11
1652893100000|2022-05-18 16:58:20|160199.9|160109.9|160214.8|160084.8|160216.3|160114.5|160192.4|160084.8|11
1652893110000|2022-05-18 16:58:30|160214|160084|160220.9|160090.9|160225|160095|160214|160084|13
1652893120000|2022-05-18 16:58:40|160221.2|160091.2|160221.7|160091.7|160224.7|160094.7|160221.1|160091.1|10
1652893130000|2022-05-18 16:58:50|160221.5|160091.5|160222.4|160092.4|160231.4|160101.4|160221.5|160091.5|22
1652893140000|2022-05-18 16:59:00|160222.3|160092.3|160221.3|160091.3|160224.1|160094.1|160217.7|160087.7|24
1652893150000|2022-05-18 16:59:10|160223.1|160093.1|160237.8|160107.8|160241.9|160111.9|160217.7|160087.7|29
1652893160000|2022-05-18 16:59:20|160237.4|160107.4|160239.1|160109.1|160241.7|160111.7|160237.4|160107.4|9
1652893170000|2022-05-18 16:59:30|160236.8|160106.8|160222|160092|160241.8|160111.8|160212.2|160082.2|22
1652893180000|2022-05-18 16:59:40|160221.1|160091.1|160226.8|160096.8|160229|160099|160221.1|160091.1|20
1652893190000|2022-05-18 16:59:50|160226.3|160096.3|160209.6|160119.6|160227.6|160123.9|160206.5|160096.3|24
1652893200000|2022-05-18 17:00:00|160208|160118|160202.3|160112.3|160210|160120|160200.1|160110.1|15
1652893210000|2022-05-18 17:00:10|160203.8|160113.8|160218.9|160128.9|160218.9|160128.9|160201.3|160111.3|18
1652893220000|2022-05-18 17:00:20|160220.2|160130.2|160230.1|160100.1|160237.7|160130.2|160220.2|160100.1|9
1652893230000|2022-05-18 17:00:30|160229|160099|160243|160113|160243|160113|160229|160099|21
1652893240000|2022-05-18 17:00:40|160242|160112|160218.5|160128.5|160247|160129.5|160217.9|160112|20
1652893250000|2022-05-18 17:00:50|160214.9|160124.9|160251.9|160121.9|160258.6|160144|160214.9|160121.9|32
1652893260000|2022-05-18 17:01:00|160252.1|160122.1|160225.8|160095.8|160253.2|160123.2|160224.9|160094.9|30
1652893270000|2022-05-18 17:01:10|160224.5|160094.5|160235.1|160105.1|160236.9|160106.9|160224.5|160094.5|18
1652893280000|2022-05-18 17:01:20|160236.3|160106.3|160237.1|160107.1|160237.9|160107.9|160232.2|160102.2|6
1652893290000|2022-05-18 17:01:30|160236.5|160106.5|160230.8|160100.8|160236.5|160106.5|160230.8|160100.8|8
1652893300000|2022-05-18 17:01:40|160231.6|160101.6|160227|160137|160233|160143|160218.1|160101.6|15
1652893310000|2022-05-18 17:01:50|160226.3|160136.3|160229.4|160139.4|160229.4|160139.4|160223.1|160133.1|16
1652893320000|2022-05-18 17:02:00|160228|160138|160247.6|160117.6|160249.1|160143.4|160228|160110.3|13
1652893330000|2022-05-18 17:02:10|160247.1|160117.1|160255.4|160125.4|160256.6|160126.6|160247.1|160117.1|21
1652893340000|2022-05-18 17:02:20|160254.6|160124.6|160255.4|160125.4|160255.8|160125.8|160251.1|160121.1|11
1652893350000|2022-05-18 17:02:30|160269.1|160139.1|160291.6|160161.6|160295.9|160165.9|160269.1|160139.1|24
1652893360000|2022-05-18 17:02:40|160290.6|160160.6|160274.4|160144.4|160290.6|160160.6|160274.3|160144.3|16
1652893370000|2022-05-18 17:02:50|160275.1|160145.1|160274.8|160144.8|160275.1|160145.1|160268.4|160138.4|18
1652893380000|2022-05-18 17:03:00|160273.9|160143.9|160274.3|160144.3|160275.7|160145.7|160273.3|160143.3|11
1652893390000|2022-05-18 17:03:10|160273.7|160143.7|160272.7|160142.7|160273.7|160143.7|160271.9|160141.9|7
1652893400000|2022-05-18 17:03:20|160272.8|160142.8|160255.6|160165.6|160272.8|160169.5|160249.4|160138.1|12
1652893410000|2022-05-18 17:03:30|160256.2|160166.2|160249.4|160159.4|160256.2|160166.2|160249.4|160159.4|3
1652893420000|2022-05-18 17:03:40|160252|160162|160250.2|160160.2|160252|160162|160249.2|160159.2|9
1652893430000|2022-05-18 17:03:50|160250.4|160160.4|160250.6|160160.6|160250.6|160160.6|160249.5|160159.5|8
1652893440000|2022-05-18 17:04:00|160250.9|160160.9|160251.3|160161.3|160251.5|160161.5|160250.4|160160.4|9
1652893450000|2022-05-18 17:04:10|160251.6|160161.6|160269.6|160139.6|160272.9|160161.7|160251.2|160139.6|11
1652893460000|2022-05-18 17:04:20|160269.9|160139.9|160270|160140|160270.7|160140.7|160269.7|160139.7|10
1652893470000|2022-05-18 17:04:30|160270.4|160140.4|160270.8|160140.8|160270.9|160140.9|160270.4|160140.4|11
1652893480000|2022-05-18 17:04:40|160270.7|160140.7|160251.1|160161.1|160271|160161.1|160250.4|160140.3|11
1652893490000|2022-05-18 17:04:50|160251.3|160161.3|160254.4|160164.4|160254.4|160164.4|160251.2|160161.2|17
1652893500000|2022-05-18 17:05:00|160251.1|160161.1|160281.4|160151.4|160283.1|160161.9|160249.7|160145.6|27
1652893510000|2022-05-18 17:05:10|160280.9|160150.9|160279.8|160149.8|160280.9|160150.9|160279|160149|10
1652893520000|2022-05-18 17:05:20|160279.7|160149.7|160279.7|160149.7|160279.9|160149.9|160279.4|160149.4|7
1652893530000|2022-05-18 17:05:30|160276.7|160146.7|160261|160171|160284.6|160174.7|160261|160146.7|13
1652893540000|2022-05-18 17:05:40|160261.1|160171.1|160285.9|160155.9|160286.3|160180.8|160261.1|160152.2|19
1652893550000|2022-05-18 17:05:50|160284.7|160154.7|160281.9|160151.9|160288|160158|160280.9|160150.9|18
1652893560000|2022-05-18 17:06:00|160281.6|160151.6|160276.7|160146.7|160285.2|160155.2|160276.5|160146.5|19
1652893570000|2022-05-18 17:06:10|160280|160150|160281.5|160151.5|160282.8|160152.8|160279.7|160149.7|23
1652893580000|2022-05-18 17:06:20|160280.8|160150.8|160264|160174|160280.8|160175.1|160263.1|160150.4|12
1652893590000|2022-05-18 17:06:30|160263.4|160173.4|160303.1|160173.1|160307.1|160196.1|160263.4|160170.1|30
1652893600000|2022-05-18 17:06:40|160301.8|160171.8|160301|160171|160302.3|160172.3|160298.5|160168.5|21
1652893610000|2022-05-18 17:06:50|160301.3|160171.3|160299.1|160169.1|160301.3|160171.3|160297.9|160167.9|13
1652893620000|2022-05-18 17:07:00|160299.7|160169.7|160281.1|160151.1|160299.9|160169.9|160278.8|160148.8|31
1652893630000|2022-05-18 17:07:10|160280.3|160150.3|160279.3|160149.3|160283.2|160153.2|160275.6|160145.6|24
1652893640000|2022-05-18 17:07:20|160279.9|160149.9|160286.4|160156.4|160288.6|160158.6|160278.4|160148.4|27
1652893650000|2022-05-18 17:07:30|160288.2|160158.2|160286.9|160156.9|160289.9|160159.9|160286.9|160156.9|23
1652893660000|2022-05-18 17:07:40|160286.5|160156.5|160276.4|160186.4|160297.2|160190.6|160262.2|160155.1|22
1652893670000|2022-05-18 17:07:50|160294.9|160164.9|160291|160161|160297.6|160167.6|160290.7|160160.7|20
1652893680000|2022-05-18 17:08:00|160294.7|160164.7|160297.5|160167.5|160300.9|160170.9|160292.7|160162.7|21
1652893690000|2022-05-18 17:08:10|160298.3|160168.3|160293.6|160163.6|160300.5|160170.5|160293.6|160163.6|24
1652893700000|2022-05-18 17:08:20|160293.1|160163.1|160292.5|160162.5|160296.1|160166.1|160292|160162|18
1652893710000|2022-05-18 17:08:30|160292.4|160162.4|160292.9|160162.9|160294.9|160164.9|160290.5|160160.5|13
1652893720000|2022-05-18 17:08:40|160290.7|160160.7|160290.2|160160.2|160291.3|160161.3|160288.2|160158.2|11
1652893730000|2022-05-18 17:08:50|160289.1|160159.1|160287.5|160157.5|160289.1|160159.1|160287.5|160157.5|7
1652893740000|2022-05-18 17:09:00|160287.7|160157.7|160264.2|160174.2|160287.7|160174.8|160264.2|160153.4|8
1652893750000|2022-05-18 17:09:10|160266.2|160176.2|160286.9|160156.9|160287.4|160177.2|160265|160156.9|12
1652893760000|2022-05-18 17:09:20|160286.5|160156.5|160288.6|160158.6|160288.6|160176.2|160250.6|160156.3|12
1652893770000|2022-05-18 17:09:30|160290.6|160160.6|160242.2|160112.2|160290.6|160160.6|160221.1|160112.2|27
1652893780000|2022-05-18 17:09:40|160242.7|160112.7|160239.5|160109.5|160243.7|160113.7|160239.2|160109.2|28
1652893790000|2022-05-18 17:09:50|160239.8|160109.8|160240.3|160110.3|160243.1|160113.1|160239.4|160109.4|19
1652893800000|2022-05-18 17:10:00|160240.7|160110.7|160224.9|160134.9|160240.7|160136.2|160219.2|160110.4|15
1652893810000|2022-05-18 17:10:10|160227.1|160137.1|160271.3|160181.3|160275.4|160185.4|160224.9|160134.9|31
1652893820000|2022-05-18 17:10:20|160271.4|160181.4|160281.1|160191.1|160284.7|160194.7|160271.4|160181.4|27
1652893830000|2022-05-18 17:10:30|160281.5|160191.5|160298.1|160168.1|160298.6|160192.8|160275.7|160162.5|30
1652893840000|2022-05-18 17:10:40|160296.8|160166.8|160296.3|160166.3|160302.3|160172.3|160293.1|160163.1|20
1652893850000|2022-05-18 17:10:50|160294.9|160164.9|160292.2|160162.2|160298.9|160168.9|160290.8|160160.8|19
1652893860000|2022-05-18 17:11:00|160292.4|160162.4|160271.3|160181.3|160294.8|160184.5|160270|160162.4|17
1652893870000|2022-05-18 17:11:10|160269.7|160179.7|160272.3|160182.3|160272.3|160182.3|160267.4|160177.4|34
1652893880000|2022-05-18 17:11:20|160271.8|160181.8|160278.2|160188.2|160278.2|160188.2|160269.6|160179.6|25
1652893890000|2022-05-18 17:11:30|160277.8|160187.8|160272|160182|160282.3|160192.3|160272|160182|19
1652893900000|2022-05-18 17:11:40|160269.5|160179.5|160287.8|160157.8|160290.9|160181.3|160267.1|160155.1|26
1652893910000|2022-05-18 17:11:50|160289|160159|160286.9|160156.9|160289|160159|160280|160150|29
1652893920000|2022-05-18 17:12:00|160286.6|160156.6|160281.8|160151.8|160286.8|160156.8|160280.9|160150.9|27
1652893930000|2022-05-18 17:12:10|160285.2|160155.2|160282.2|160152.2|160285.4|160177.4|160262|160151.9|18
1652893940000|2022-05-18 17:12:20|160283|160153|160288.3|160158.3|160288.3|160158.3|160279.9|160149.9|14
1652893950000|2022-05-18 17:12:30|160288|160158|160288.5|160158.5|160294.2|160164.2|160287.4|160157.4|14
1652893960000|2022-05-18 17:12:40|160288.6|160158.6|160275.1|160185.1|160289.7|160185.3|160267.7|160158.6|12
1652893970000|2022-05-18 17:12:50|160275.8|160185.8|160274.7|160184.7|160277.1|160187.1|160269.8|160179.8|16
1652893980000|2022-05-18 17:13:00|160272.5|160182.5|160279.2|160189.2|160302.5|160189.2|160272.5|160154.9|18
1652893990000|2022-05-18 17:13:10|160277.1|160187.1|160261.9|160171.9|160292.4|160187.9|160258.5|160148.8|24
1652894000000|2022-05-18 17:13:20|160263.2|160173.2|160263.6|160173.6|160263.6|160173.6|160260.2|160170.2|26
1652894010000|2022-05-18 17:13:30|160263.1|160173.1|160260.4|160170.4|160264.4|160174.4|160258.3|160168.3|18
1652894020000|2022-05-18 17:13:40|160260.7|160170.7|160259.8|160169.8|160261.4|160171.4|160255.3|160165.3|14
1652894030000|2022-05-18 17:13:50|160261.8|160171.8|160257|160167|160261.9|160171.9|160256.1|160166.1|22
1652894040000|2022-05-18 17:14:00|160256.6|160166.6|160246.2|160156.2|160267.3|160170.2|160244.7|160137.3|18
1652894050000|2022-05-18 17:14:10|160246.3|160156.3|160255.3|160165.3|160261|160171|160246|160156|22
1652894060000|2022-05-18 17:14:20|160254.7|160164.7|160250.2|160160.2|160255.4|160165.4|160249.9|160159.9|22
1652894070000|2022-05-18 17:14:30|160252.3|160162.3|160246.7|160156.7|160252.3|160162.3|160246.3|160156.3|19
1652894080000|2022-05-18 17:14:40|160248.3|160158.3|160247.2|160157.2|160249.3|160159.3|160246.4|160156.4|17
1652894090000|2022-05-18 17:14:50|160247.5|160157.5|160247.6|160157.6|160247.6|160157.6|160246.4|160156.4|12
1652894100000|2022-05-18 17:15:00|160247.2|160157.2|160247.9|160157.9|160248.8|160158.8|160246|160156|13
1652894110000|2022-05-18 17:15:10|160248.4|160158.4|160271.3|160141.3|160282.8|160178.7|160248.4|160141.3|16
1652894120000|2022-05-18 17:15:20|160269.4|160139.4|160274.3|160144.3|160274.3|160144.3|160266.3|160136.3|20
1652894130000|2022-05-18 17:15:30|160271.9|160141.9|160256.2|160166.2|160274.3|160168.4|160250.6|160139.2|19
1652894140000|2022-05-18 17:15:40|160256.1|160166.1|160260.6|160170.6|160266.6|160176.6|160256.1|160166.1|29
1652894150000|2022-05-18 17:15:50|160260.5|160170.5|160260.1|160170.1|160262.5|160172.5|160258.8|160168.8|20
1652894160000|2022-05-18 17:16:00|160259.6|160169.6|160259|160169|160260.5|160170.5|160258.1|160168.1|15
1652894170000|2022-05-18 17:16:10|160258.9|160168.9|160256.5|160166.5|160262.9|160172.9|160254|160164|23
1652894180000|2022-05-18 17:16:20|160258.7|160168.7|160261.4|160171.4|160265.8|160175.8|160258.7|160168.7|22
1652894190000|2022-05-18 17:16:30|160260.9|160170.9|160270|160180|160290.6|160180.9|160258.3|160146.4|29
1652894200000|2022-05-18 17:16:40|160269.1|160179.1|160268|160178|160269.7|160179.7|160257.4|160167.4|28
1652894210000|2022-05-18 17:16:50|160268.4|160178.4|160270.9|160180.9|160273.8|160183.8|160268.4|160178.4|34
1652894220000|2022-05-18 17:17:00|160271.8|160181.8|160324.9|160234.9|160342.1|160252.1|160268.8|160178.8|35
1652894230000|2022-05-18 17:17:10|160324.8|160234.8|160325|160235|160325.4|160235.4|160321.9|160231.9|35
1652894240000|2022-05-18 17:17:20|160324|160234|160322.4|160232.4|160325.5|160235.5|160320.6|160230.6|22
1652894250000|2022-05-18 17:17:30|160323.2|160233.2|160391.9|160301.9|160392.7|160302.7|160310.8|160220.8|36
1652894260000|2022-05-18 17:17:40|160390.2|160300.2|160395.5|160305.5|160395.5|160305.5|160390.2|160300.2|21
1652894270000|2022-05-18 17:17:50|160395|160305|160389.7|160299.7|160395|160305|160389|160299|23
1652894280000|2022-05-18 17:18:00|160389.5|160299.5|160373.6|160283.6|160395|160305|160366.4|160276.4|32
1652894290000|2022-05-18 17:18:10|160374.4|160284.4|160369.4|160279.4|160377.3|160287.3|160369.2|160279.2|20
1652894300000|2022-05-18 17:18:20|160370|160280|160375.9|160285.9|160377.3|160287.3|160370|160280|22
1652894310000|2022-05-18 17:18:30|160375.1|160285.1|160387.2|160297.2|160391.2|160301.2|160374.3|160284.3|17
1652894320000|2022-05-18 17:18:40|160390.6|160300.6|160370.8|160280.8|160390.6|160300.6|160366|160276|28
1652894330000|2022-05-18 17:18:50|160369.7|160279.7|160373.9|160283.9|160377.8|160287.8|160368.9|160278.9|20
1652894340000|2022-05-18 17:19:00|160374.3|160284.3|160376.1|160286.1|160376.9|160286.9|160372.1|160282.1|22
1652894350000|2022-05-18 17:19:10|160377|160287|160384.5|160294.5|160389.3|160299.3|160376.1|160286.1|26
1652894360000|2022-05-18 17:19:20|160384|160294|160384.8|160294.8|160387.4|160297.4|160382|160292|30
1652894370000|2022-05-18 17:19:30|160385.6|160295.6|160378.9|160288.9|160386.7|160296.7|160376.1|160286.1|26
1652894380000|2022-05-18 17:19:40|160380.2|160290.2|160373.1|160283.1|160380.2|160290.2|160373.1|160283.1|17
1652894390000|2022-05-18 17:19:50|160372.7|160282.7|160379.6|160289.6|160379.6|160289.6|160372.5|160282.5|16
1652894400000|2022-05-18 17:20:00|160378.8|160288.8|160356.5|160266.5|160379|160289|160352.9|160262.9|32
1652894410000|2022-05-18 17:20:10|160354.9|160264.9|160345.2|160255.2|160359.2|160269.2|160342|160252|18
1652894420000|2022-05-18 17:20:20|160346|160256|160346.8|160256.8|160352.9|160262.9|160342.3|160252.3|16
1652894430000|2022-05-18 17:20:30|160346.3|160256.3|160343.2|160253.2|160348.7|160258.7|160342.5|160252.5|18
1652894440000|2022-05-18 17:20:40|160342.9|160252.9|160341.3|160251.3|160348.7|160258.7|160334.6|160244.6|18
1652894450000|2022-05-18 17:20:50|160346.7|160256.7|160382|160252|160382.3|160262|160339.8|160230.6|36
1652894460000|2022-05-18 17:21:00|160356.4|160266.4|160365.9|160275.9|160370.2|160280.2|160356.4|160266.4|22
1652894470000|2022-05-18 17:21:10|160367.6|160277.6|160358.5|160268.5|160375.2|160285.2|160358.5|160268.5|25
1652894480000|2022-05-18 17:21:20|160361.4|160271.4|160361.9|160231.9|160367.4|160277.3|160348.9|160231.6|31
1652894490000|2022-05-18 17:21:30|160362.7|160232.7|160359.8|160229.8|160365|160235|160353.7|160223.7|25
1652894500000|2022-05-18 17:21:40|160360.3|160230.3|160357|160227|160361.3|160231.3|160356.3|160226.3|21
1652894510000|2022-05-18 17:21:50|160357.4|160227.4|160339.9|160249.9|160358.2|160253.5|160339.8|160226.8|12
1652894520000|2022-05-18 17:22:00|160335.5|160245.5|160342.2|160252.2|160347.9|160257.9|160328|160238|23
1652894530000|2022-05-18 17:22:10|160341.4|160251.4|160336.9|160246.9|160341.4|160251.4|160331.4|160241.4|29
1652894540000|2022-05-18 17:22:20|160335.2|160245.2|160299.9|160209.9|160338.7|160248.7|160296.9|160206.9|25
1652894550000|2022-05-18 17:22:30|160298|160208|160309|160219|160310.6|160220.6|160296.2|160206.2|30
1652894560000|2022-05-18 17:22:40|160305.1|160215.1|160300.3|160210.3|160307.1|160217.1|160294.7|160204.7|30
1652894570000|2022-05-18 17:22:50|160300.1|160210.1|160297|160207|160303.7|160213.7|160296.4|160206.4|29
1652894580000|2022-05-18 17:23:00|160298.6|160208.6|160301|160211|160303.4|160213.4|160296.8|160206.8|23
1652894590000|2022-05-18 17:23:10|160301.5|160211.5|160299.7|160209.7|160301.8|160211.8|160298.2|160208.2|15
1652894600000|2022-05-18 17:23:20|160300.7|160210.7|160301.1|160211.1|160303|160213|160299|160209|21
1652894610000|2022-05-18 17:23:30|160301.6|160211.6|160321.7|160191.7|160325.7|160211.7|160300.3|160189.5|18
1652894620000|2022-05-18 17:23:40|160320.6|160190.6|160295.2|160205.2|160321.7|160212.3|160295.2|160190.6|17
1652894630000|2022-05-18 17:23:50|160295.7|160205.7|160315.2|160185.2|160316.2|160205.7|160294.4|160181.8|27
1652894640000|2022-05-18 17:24:00|160320.4|160190.4|160328.8|160198.8|160331.1|160201.1|160318.4|160188.4|35
1652894650000|2022-05-18 17:24:10|160328.5|160198.5|160340.9|160210.9|160340.9|160210.9|160327.9|160197.9|23
1652894660000|2022-05-18 17:24:20|160341.6|160211.6|160341.1|160211.1|160342.2|160212.2|160340.8|160210.8|18
1652894670000|2022-05-18 17:24:30|160340.7|160210.7|160345.2|160215.2|160348.4|160235.8|160319.7|160209.8|23
1652894680000|2022-05-18 17:24:40|160348.2|160218.2|160338.6|160208.6|160348.2|160218.2|160338.6|160208.6|20
1652894690000|2022-05-18 17:24:50|160336.9|160206.9|160335.9|160205.9|160340.4|160210.4|160332.1|160202.1|11
1652894700000|2022-05-18 17:25:00|160335.8|160205.8|160292.2|160202.2|160338.6|160219.3|160291.9|160179.4|25
1652894710000|2022-05-18 17:25:10|160290.4|160200.4|160311.7|160181.7|160315.4|160200.7|160290.2|160178.1|26
1652894720000|2022-05-18 17:25:20|160306.2|160176.2|160285.8|160195.8|160307.8|160196.4|160284.7|160176.2|15
1652894730000|2022-05-18 17:25:30|160285.5|160195.5|160320.8|160190.8|160320.8|160207.1|160282.7|160189.6|23
1652894740000|2022-05-18 17:25:40|160319.2|160189.2|160317.6|160187.6|160329.7|160210.6|160297.4|160183.3|31
1652894750000|2022-05-18 17:25:50|160318.2|160188.2|160315.3|160185.3|160323.6|160206.9|160296.9|160184.8|22
1652894760000|2022-05-18 17:26:00|160315.7|160185.7|160323.6|160193.6|160323.9|160193.9|160311.9|160181.9|26
1652894770000|2022-05-18 17:26:10|160322.6|160192.6|160317.7|160187.7|160322.6|160192.6|160317.1|160187.1|19
1652894780000|2022-05-18 17:26:20|160317.5|160187.5|160317.4|160187.4|160319.6|160189.6|160317.3|160187.3|16
1652894790000|2022-05-18 17:26:30|160318.3|160188.3|160308.5|160178.5|160325.9|160203.7|160290.7|160178.5|23
1652894800000|2022-05-18 17:26:40|160321.1|160191.1|160290|160200|160321.1|160206.8|160283.5|160174.1|37
1652894810000|2022-05-18 17:26:50|160290.9|160200.9|160303.4|160213.4|160320.3|160215.4|160289.6|160184|31
1652894820000|2022-05-18 17:27:00|160300.2|160210.2|160318|160188|160324.6|160214.9|160297.9|160187.7|27
1652894830000|2022-05-18 17:27:10|160320.6|160190.6|160316.1|160186.1|160320.6|160190.6|160316.1|160186.1|22
1652894840000|2022-05-18 17:27:20|160315.7|160185.7|160314.1|160184.1|160318.8|160188.8|160313.2|160183.2|26
1652894850000|2022-05-18 17:27:30|160314.8|160184.8|160311.4|160181.4|160315.8|160185.8|160311|160181|22
1652894860000|2022-05-18 17:27:40|160310.5|160180.5|160288.3|160198.3|160311.7|160198.6|160288.3|160179.4|8
1652894870000|2022-05-18 17:27:50|160287.2|160197.2|160308.1|160178.1|160314.1|160202.7|160282.9|160175.3|23
1652894880000|2022-05-18 17:28:00|160310.2|160180.2|160304.3|160174.3|160310.2|160180.2|160298.4|160168.4|31
1652894890000|2022-05-18 17:28:10|160305.5|160175.5|160306|160176|160311.8|160200.3|160284.4|160173.6|26
1652894900000|2022-05-18 17:28:20|160305.2|160175.2|160285.9|160195.9|160316.9|160197.7|160285.9|160175.2|28
1652894910000|2022-05-18 17:28:30|160284.9|160194.9|160304.5|160174.5|160308.1|160195.8|160284.9|160172.1|21
1652894920000|2022-05-18 17:28:40|160303.7|160173.7|160302.1|160172.1|160305.3|160175.3|160300.5|160170.5|17
1652894930000|2022-05-18 17:28:50|160301.1|160171.1|160297.8|160167.8|160301.6|160171.6|160297.8|160167.8|15
1652894940000|2022-05-18 17:29:00|160296.6|160166.6|160303.6|160173.6|160304.4|160195|160281.3|160165.3|17
1652894950000|2022-05-18 17:29:10|160303.2|160173.2|160303.1|160173.1|160304.1|160174.1|160301.7|160171.7|17
1652894960000|2022-05-18 17:29:20|160302.5|160172.5|160316.6|160186.6|160331.1|160215.7|160299.1|160172.5|17
1652894970000|2022-05-18 17:29:30|160322.1|160192.1|160297.7|160207.7|160322.1|160212.3|160295.9|160192.1|13
1652894980000|2022-05-18 17:29:40|160296.7|160206.7|160303.6|160213.6|160305.6|160215.6|160296.6|160206.6|10
1652894990000|2022-05-18 17:29:50|160303.9|160213.9|160300.9|160210.9|160305.2|160215.2|160298.9|160208.9|7
1652895000000|2022-05-18 17:30:00|160301.1|160211.1|160299.4|160209.4|160303.4|160213.4|160299.2|160209.2|14
1652895010000|2022-05-18 17:30:10|160299.3|160209.3|160300.6|160210.6|160301.7|160211.7|160295.3|160205.3|10
1652895020000|2022-05-18 17:30:20|160302.5|160212.5|160298.7|160208.7|160314.6|160224.6|160298.7|160208.7|14
1652895030000|2022-05-18 17:30:30|160305.7|160215.7|160343.2|160213.2|160349.7|160226.1|160303.2|160208.5|17
1652895040000|2022-05-18 17:30:40|160344|160214|160334.2|160204.2|160345.2|160215.2|160332.8|160202.8|10
1652895050000|2022-05-18 17:30:50|160334|160204|160315.7|160225.7|160356.2|160234|160311.5|160204|19
1652895060000|2022-05-18 17:31:00|160319.1|160229.1|160329.6|160199.6|160341|160229.1|160316.4|160199.6|15
1652895070000|2022-05-18 17:31:10|160329.8|160199.8|160337.9|160207.9|160342.3|160212.3|160329.8|160199.8|12
1652895080000|2022-05-18 17:31:20|160337|160207|160313.9|160223.9|160338.8|160223.9|160312.4|160205|14
1652895090000|2022-05-18 17:31:30|160319|160229|160315.6|160225.6|160319.3|160229.3|160315.6|160225.6|7
1652895100000|2022-05-18 17:31:40|160315.1|160225.1|160314.8|160224.8|160315.2|160225.2|160314.8|160224.8|7
1652895110000|2022-05-18 17:31:50|160314.7|160224.7|160311.6|160221.6|160314.7|160224.7|160310|160220|10
1652895120000|2022-05-18 17:32:00|160311.3|160221.3|160317.5|160227.5|160317.5|160227.5|160311.1|160221.1|17
1652895130000|2022-05-18 17:32:10|160322.1|160232.1|160317.6|160227.6|160322.1|160232.1|160317.6|160227.6|6
1652895140000|2022-05-18 17:32:20|160319.1|160229.1|160337|160207|160340.2|160229.1|160317.6|160203.9|16
1652895150000|2022-05-18 17:32:30|160335.6|160205.6|160338|160208|160342.1|160212.1|160335.2|160205.2|19
1652895160000|2022-05-18 17:32:40|160335.9|160205.9|160310.1|160220.1|160340.5|160228.7|160307.8|160198.5|26
1652895170000|2022-05-18 17:32:50|160310.8|160220.8|160310.6|160220.6|160329.3|160220.8|160295.7|160191.5|26
1652895180000|2022-05-18 17:33:00|160309.5|160219.5|160315.1|160225.1|160338.5|160226.6|160308.4|160207.8|31
1652895190000|2022-05-18 17:33:10|160314.1|160224.1|160314.2|160224.2|160340.2|160230.7|160306.3|160203.9|31
1652895200000|2022-05-18 17:33:20|160314.5|160224.5|160312.7|160222.7|160337.8|160230.4|160308.6|160204.1|35
1652895210000|2022-05-18 17:33:30|160310.8|160220.8|160303.9|160213.9|160313.5|160223.5|160303.9|160213.9|27
1652895220000|2022-05-18 17:33:40|160304|160214|160306.2|160216.2|160307.4|160217.4|160301.6|160211.6|25
1652895230000|2022-05-18 17:33:50|160306.7|160216.7|160325.4|160235.4|160344.1|160235.4|160305.2|160205|22
1652895240000|2022-05-18 17:34:00|160326.6|160236.6|160323.8|160233.8|160327.6|160237.6|160322.9|160232.9|27
1652895250000|2022-05-18 17:34:10|160322.5|160232.5|160301.7|160211.7|160322.5|160232.5|160300.2|160210.2|30
1652895260000|2022-05-18 17:34:20|160301.9|160211.9|160345.5|160255.5|160366.2|160263.4|160298.5|160208.5|21
1652895270000|2022-05-18 17:34:30|160355.3|160265.3|160365.4|160235.4|160374.1|160265.3|160351.4|160235.4|10
1652895280000|2022-05-18 17:34:40|160365.3|160235.3|160341.9|160251.9|160366.1|160255.4|160341.3|160235.3|7
1652895290000|2022-05-18 17:34:50|160342.2|160252.2|160341.9|160251.9|160347|160257|160340.6|160250.6|6
1652895300000|2022-05-18 17:35:00|160341.7|160251.7|160367.9|160237.9|160367.9|160258.3|160341.2|160237.9|13
1652895310000|2022-05-18 17:35:10|160367.3|160237.3|160360.1|160230.1|160367.3|160237.3|160359.2|160229.2|17
1652895320000|2022-05-18 17:35:20|160360.6|160230.6|160369.7|160239.7|160373.1|160243.1|160360.6|160230.6|17
1652895330000|2022-05-18 17:35:30|160368.5|160238.5|160365|160235|160369.4|160239.4|160364.3|160234.3|18
1652895340000|2022-05-18 17:35:40|160365.7|160235.7|160361.9|160231.9|160367.1|160237.1|160361.2|160231.2|17
1652895350000|2022-05-18 17:35:50|160361.8|160231.8|160363.8|160233.8|160367.2|160237.2|160359.6|160229.6|24
1652895360000|2022-05-18 17:36:00|160364|160234|160364.9|160234.9|160369|160239|160364|160234|25
1652895370000|2022-05-18 17:36:10|160365.1|160235.1|160379.4|160249.4|160382.5|160271|160350.1|160235.1|27
1652895380000|2022-05-18 17:36:20|160378.7|160248.7|160357.5|160267.5|160383.2|160270.8|160355.3|160247.4|28
1652895390000|2022-05-18 17:36:30|160359.9|160269.9|160362.7|160272.7|160368.5|160278.5|160359.8|160269.8|28
1652895400000|2022-05-18 17:36:40|160363.5|160273.5|160367.8|160277.8|160368.8|160278.8|160363.5|160273.5|25
1652895410000|2022-05-18 17:36:50|160367.3|160277.3|160366.9|160276.9|160369.1|160279.1|160365.6|160275.6|15
1652895420000|2022-05-18 17:37:00|160366.6|160276.6|160381.6|160251.6|160385.1|160279.7|160353.3|160248.3|26
1652895430000|2022-05-18 17:37:10|160381.3|160251.3|160382.6|160252.6|160391.4|160274.1|160360.9|160248.9|18
1652895440000|2022-05-18 17:37:20|160381.8|160251.8|160382.7|160252.7|160387.1|160266|160356|160247.7|24
1652895450000|2022-05-18 17:37:30|160384|160254|160363.5|160273.5|160386.6|160273.9|160363.5|160253.7|14
1652895460000|2022-05-18 17:37:40|160364.5|160274.5|160364.5|160274.5|160364.8|160274.8|160363.8|160273.8|11
1652895470000|2022-05-18 17:37:50|160365|160275|160360.3|160270.3|160365|160275|160359.7|160269.7|12
1652895480000|2022-05-18 17:38:00|160367.8|160277.8|160367.5|160277.5|160371.9|160281.9|160366.8|160276.8|16
1652895490000|2022-05-18 17:38:10|160367.9|160277.9|160365.5|160275.5|160367.9|160277.9|160364.9|160274.9|15
1652895500000|2022-05-18 17:38:20|160364.5|160274.5|160363.4|160273.4|160371.8|160281.8|160363.4|160273.4|13
1652895510000|2022-05-18 17:38:30|160363.6|160273.6|160363.3|160273.3|160363.6|160273.6|160362.3|160272.3|8
1652895520000|2022-05-18 17:38:40|160364.1|160274.1|160379.1|160249.1|160393.9|160276.3|160361.3|160248|25
1652895530000|2022-05-18 17:38:50|160379.7|160249.7|160359.7|160269.7|160382.1|160269.7|160358.7|160249.1|15
1652895540000|2022-05-18 17:39:00|160359.3|160269.3|160362.7|160272.7|160362.7|160272.7|160359.3|160269.3|12
1652895550000|2022-05-18 17:39:10|160360.6|160270.6|160361.2|160271.2|160363.5|160273.5|160359.5|160269.5|18
1652895560000|2022-05-18 17:39:20|160352.7|160262.7|160321|160231|160385.4|160262.7|160321|160231|19
1652895570000|2022-05-18 17:39:30|160321.1|160231.1|160329.2|160199.2|160344.4|160231.1|160314.6|160196.5|22
1652895580000|2022-05-18 17:39:40|160329.7|160199.7|160316.5|160226.5|160332|160227.6|160310.5|160199.2|15
1652895590000|2022-05-18 17:39:50|160314.7|160224.7|160322.6|160232.6|160325.6|160235.6|160312.5|160222.5|20
1652895600000|2022-05-18 17:40:00|160349.8|160219.8|160347.6|160217.6|160349.8|160219.8|160343.4|160213.4|33
1652895610000|2022-05-18 17:40:10|160347|160217|160347|160217|160348.3|160218.3|160346.4|160216.4|22
1652895620000|2022-05-18 17:40:20|160346.9|160216.9|160359.1|160229.1|160364.7|160234.7|160346.7|160216.7|28
1652895630000|2022-05-18 17:40:30|160358.3|160228.3|160360|160230|160362.5|160232.5|160358.3|160228.3|25
1652895640000|2022-05-18 17:40:40|160360.4|160230.4|160359.9|160229.9|160361.3|160231.3|160359.7|160229.7|14
1652895650000|2022-05-18 17:40:50|160360.5|160230.5|160353.8|160223.8|160361.2|160231.2|160353.8|160223.8|15
1652895660000|2022-05-18 17:41:00|160353.9|160223.9|160345.7|160215.7|160356.5|160226.5|160339.4|160209.4|27
1652895670000|2022-05-18 17:41:10|160342.7|160212.7|160353.2|160223.2|160359.9|160229.9|160342.7|160212.7|23
1652895680000|2022-05-18 17:41:20|160353.9|160223.9|160358.2|160228.2|160361.4|160231.4|160353.6|160223.6|25
1652895690000|2022-05-18 17:41:30|160358.3|160228.3|160358.3|160228.3|160358.8|160228.8|160356.9|160226.9|9
1652895700000|2022-05-18 17:41:40|160354.9|160224.9|160354.5|160224.5|160356.4|160226.4|160352.8|160222.8|10
1652895710000|2022-05-18 17:41:50|160360.7|160230.7|160365.5|160235.5|160382.2|160252.2|160360|160230|20
1652895720000|2022-05-18 17:42:00|160366.7|160236.7|160366.4|160236.4|160367.1|160237.1|160357.9|160227.9|24
1652895730000|2022-05-18 17:42:10|160364.7|160234.7|160373.1|160243.1|160376.5|160246.5|160364.7|160234.7|25
1652895740000|2022-05-18 17:42:20|160368.4|160238.4|160367.3|160237.3|160378.2|160248.2|160366.6|160236.6|20
1652895750000|2022-05-18 17:42:30|160367.4|160237.4|160365.8|160235.8|160367.4|160237.4|160361.5|160231.5|16
1652895760000|2022-05-18 17:42:40|160365.6|160235.6|160355.4|160225.4|160367.4|160237.4|160352.6|160222.6|19
1652895770000|2022-05-18 17:42:50|160354.6|160224.6|160359.7|160229.7|160364.1|160234.1|160354.2|160224.2|18
1652895780000|2022-05-18 17:43:00|160359.1|160229.1|160361.4|160231.4|160365|160235|160358.4|160228.4|14
1652895790000|2022-05-18 17:43:10|160361.9|160231.9|160362.6|160232.6|160364.3|160234.3|160357.9|160227.9|22
1652895800000|2022-05-18 17:43:20|160361.5|160231.5|160357.7|160227.7|160362.2|160232.2|160357.2|160227.2|18
1652895810000|2022-05-18 17:43:30|160357.8|160227.8|160356.2|160226.2|160358|160228|160355.6|160225.6|15
1652895820000|2022-05-18 17:43:40|160356.4|160226.4|160343.5|160213.5|160370.4|160240.4|160340.9|160210.9|33
1652895830000|2022-05-18 17:43:50|160344|160214|160353|160223|160359.1|160229.1|160339.7|160209.7|25
1652895840000|2022-05-18 17:44:00|160354.3|160224.3|160364.5|160234.5|160371.8|160241.8|160354.3|160224.3|24
1652895850000|2022-05-18 17:44:10|160364.4|160234.4|160359.2|160229.2|160364.7|160234.7|160352.1|160222.1|17
1652895860000|2022-05-18 17:44:20|160359.3|160229.3|160360.2|160230.2|160364|160234|160351.7|160221.7|25
1652895870000|2022-05-18 17:44:30|160367|160237|160359.7|160229.7|160368.9|160238.9|160359.7|160229.7|27
1652895880000|2022-05-18 17:44:40|160360.6|160230.6|160353.3|160223.3|160360.8|160230.8|160351.7|160221.7|16
1652895890000|2022-05-18 17:44:50|160352.3|160222.3|160352.6|160222.6|160361.3|160231.3|160348.6|160218.6|22
1652895900000|2022-05-18 17:45:00|160353.6|160223.6|160348.6|160218.6|160365.5|160235.5|160348.6|160218.6|27
1652895910000|2022-05-18 17:45:10|160349.9|160219.9|160347.2|160217.2|160352.7|160222.7|160345.7|160215.7|27
1652895920000|2022-05-18 17:45:20|160347.8|160217.8|160379.6|160249.6|160381.8|160251.8|160347.4|160217.4|31
1652895930000|2022-05-18 17:45:30|160379|160249|160378.2|160248.2|160381|160251|160375.5|160245.5|31
1652895940000|2022-05-18 17:45:40|160378|160248|160378.3|160248.3|160378.4|160248.4|160374.7|160244.7|12
1652895950000|2022-05-18 17:45:50|160378.8|160248.8|160373.1|160243.1|160381.2|160251.2|160373|160243|16
1652895960000|2022-05-18 17:46:00|160371.8|160241.8|160379.8|160249.8|160382|160252|160371.8|160241.8|18
1652895970000|2022-05-18 17:46:10|160381.2|160251.2|160381.2|160251.2|160383.1|160253.1|160378.5|160248.5|22
1652895980000|2022-05-18 17:46:20|160381.3|160251.3|160381.5|160251.5|160385.2|160255.2|160379.3|160249.3|19
1652895990000|2022-05-18 17:46:30|160381.6|160251.6|160383.4|160253.4|160384.7|160254.7|160381.5|160251.5|29
1652896000000|2022-05-18 17:46:40|160383.3|160253.3|160382.8|160252.8|160383.5|160253.5|160381.7|160251.7|26
1652896010000|2022-05-18 17:46:50|160382.7|160252.7|160381.6|160251.6|160383|160253|160381|160251|17
1652896020000|2022-05-18 17:47:00|160381.9|160251.9|160372.7|160282.7|160382|160289|160370.3|160251.1|20
1652896030000|2022-05-18 17:47:10|160373.7|160283.7|160382.5|160292.5|160383.4|160293.4|160369.5|160279.5|21
1652896040000|2022-05-18 17:47:20|160380.2|160290.2|160379.5|160289.5|160383.8|160293.8|160377.5|160287.5|24
1652896050000|2022-05-18 17:47:30|160379.2|160289.2|160378.8|160288.8|160380.9|160290.9|160372.8|160282.8|22
1652896060000|2022-05-18 17:47:40|160377.9|160287.9|160372.1|160282.1|160377.9|160287.9|160370.7|160280.7|25
1652896070000|2022-05-18 17:47:50|160370.9|160280.9|160376|160286|160381.1|160291.1|160370.9|160280.9|16
1652896080000|2022-05-18 17:48:00|160376.2|160286.2|160374.7|160284.7|160378.8|160288.8|160372.4|160282.4|20
1652896090000|2022-05-18 17:48:10|160376.6|160286.6|160369.8|160279.8|160379.3|160289.3|160369.7|160279.7|22
1652896100000|2022-05-18 17:48:20|160369.6|160279.6|160371.9|160281.9|160373.1|160283.1|160369.6|160279.6|15
1652896110000|2022-05-18 17:48:30|160370.3|160280.3|160361.9|160271.9|160379.9|160289.9|160361.9|160271.9|23
1652896120000|2022-05-18 17:48:40|160365.5|160275.5|160370.5|160280.5|160375.7|160285.7|160365.5|160275.5|28
1652896130000|2022-05-18 17:48:50|160372.7|160282.7|160369.9|160279.9|160375.7|160285.7|160368.4|160278.4|23
1652896140000|2022-05-18 17:49:00|160374.3|160284.3|160381.7|160291.7|160381.8|160291.8|160367.3|160277.3|24
1652896150000|2022-05-18 17:49:10|160380.4|160290.4|160380.3|160290.3|160381.6|160291.6|160376|160286|12
1652896160000|2022-05-18 17:49:20|160378.3|160288.3|160375.3|160285.3|160378.3|160288.3|160375.3|160285.3|3
1652896170000|2022-05-18 17:49:30|160376.2|160286.2|160364.7|160274.7|160376.2|160286.2|160360.3|160270.3|11
1652896180000|2022-05-18 17:49:40|160364.6|160274.6|160372.8|160282.8|160378.6|160288.6|160358.5|160268.5|16
1652896190000|2022-05-18 17:49:50|160377.2|160287.2|160376|160286|160380.7|160290.7|160368.1|160278.1|21
1652896200000|2022-05-18 17:50:00|160367.7|160277.7|160378|160288|160379.8|160289.8|160357.7|160267.7|15
1652896210000|2022-05-18 17:50:10|160377.1|160287.1|160368.3|160278.3|160380.3|160290.3|160367.7|160277.7|20
1652896220000|2022-05-18 17:50:20|160369.7|160279.7|160365.3|160275.3|160370.4|160280.4|160364.7|160274.7|9
1652896230000|2022-05-18 17:50:30|160365.8|160275.8|160405.9|160275.9|160417.1|160303.6|160365|160275|18
1652896240000|2022-05-18 17:50:40|160406.2|160276.2|160410.6|160280.6|160410.9|160280.9|160399.7|160269.7|13
1652896250000|2022-05-18 17:50:50|160410.3|160280.3|160414.4|160284.4|160415.4|160285.4|160408.9|160278.9|20
1652896260000|2022-05-18 17:51:00|160414.5|160284.5|160399.2|160309.2|160414.5|160313|160384.4|160284.5|25
1652896270000|2022-05-18 17:51:10|160400.1|160310.1|160400.9|160310.9|160401.5|160311.5|160399.3|160309.3|13
1652896280000|2022-05-18 17:51:20|160400.1|160310.1|160400.8|160310.8|160403.7|160313.7|160392.4|160302.4|19
1652896290000|2022-05-18 17:51:30|160401.6|160311.6|160415.2|160285.2|160416.7|160313.6|160388.7|160283.6|19
1652896300000|2022-05-18 17:51:40|160413.6|160283.6|160415.3|160285.3|160415.4|160285.4|160413.6|160283.6|19
1652896310000|2022-05-18 17:51:50|160414.8|160284.8|160390.6|160300.6|160415.2|160301.8|160379.7|160284.1|13
1652896320000|2022-05-18 17:52:00|160386.2|160296.2|160385.9|160295.9|160392|160302|160384.6|160294.6|14
1652896330000|2022-05-18 17:52:10|160389.3|160299.3|160398.4|160308.4|160400.9|160310.9|160386.6|160296.6|11
1652896340000|2022-05-18 17:52:20|160388.3|160298.3|160401.6|160311.6|160404.1|160314.1|160387.3|160297.3|12
1652896350000|2022-05-18 17:52:30|160430.4|160300.4|160424.1|160294.1|160432.9|160317.8|160399.3|160270.4|25
1652896360000|2022-05-18 17:52:40|160421.4|160291.4|160421.3|160291.3|160428.6|160298.6|160418.2|160288.2|25
1652896370000|2022-05-18 17:52:50|160422.2|160292.2|160427.8|160297.8|160428|160298|160416.7|160286.7|12
1652896380000|2022-05-18 17:53:00|160427.9|160297.9|160405.2|160315.2|160427.9|160317.5|160404.1|160292.3|15
1652896390000|2022-05-18 17:53:10|160404.9|160314.9|160399.6|160309.6|160406.3|160316.3|160399.2|160309.2|13
1652896400000|2022-05-18 17:53:20|160398.8|160308.8|160404.4|160314.4|160406.7|160316.7|160398.8|160308.8|16
1652896410000|2022-05-18 17:53:30|160405.4|160315.4|160415.5|160325.5|160415.5|160325.5|160404.5|160314.5|27
1652896420000|2022-05-18 17:53:40|160413.8|160323.8|160397.3|160307.3|160413.8|160323.8|160396|160306|28
1652896430000|2022-05-18 17:53:50|160395.9|160305.9|160400.7|160310.7|160404.6|160314.6|160388.7|160298.7|28
1652896440000|2022-05-18 17:54:00|160401.7|160311.7|160399.4|160309.4|160403.3|160313.3|160392.7|160302.7|24
1652896450000|2022-05-18 17:54:10|160399.3|160309.3|160422.5|160292.5|160424.2|160309.3|160399.3|160289.2|15
1652896460000|2022-05-18 17:54:20|160418.6|160288.6|160391.1|160301.1|160419.5|160301.1|160389.8|160288.1|12
1652896470000|2022-05-18 17:54:30|160390|160300|160390.9|160300.9|160391.2|160301.2|160389.8|160299.8|10
1652896480000|2022-05-18 17:54:40|160391|160301|160399.6|160309.6|160399.6|160309.6|160388.7|160298.7|10
1652896490000|2022-05-18 17:54:50|160398.6|160308.6|160395.1|160305.1|160399.3|160309.3|160395|160305|11
1652896500000|2022-05-18 17:55:00|160421.1|160291.1|160395.1|160305.1|160421.1|160305.6|160395.1|160285.9|10
1652896510000|2022-05-18 17:55:10|160396.6|160306.6|160389.9|160299.9|160399.8|160309.8|160389.9|160299.9|12
1652896520000|2022-05-18 17:55:20|160399.2|160309.2|160402.6|160312.6|160402.6|160312.6|160398.1|160308.1|11
1652896530000|2022-05-18 17:55:30|160399.3|160309.3|160389.7|160299.7|160424|160311.9|160389.1|160288.3|14
1652896540000|2022-05-18 17:55:40|160392.4|160302.4|160396.5|160306.5|160399.1|160309.1|160390.7|160300.7|13
1652896550000|2022-05-18 17:55:50|160395.5|160305.5|160393.7|160303.7|160395.9|160305.9|160384.8|160294.8|7
1652896560000|2022-05-18 17:56:00|160393.4|160303.4|160394|160304|160401.8|160311.8|160388.8|160298.8|28
1652896570000|2022-05-18 17:56:10|160394.4|160304.4|160388.8|160298.8|160394.4|160304.4|160387.7|160297.7|11
1652896580000|2022-05-18 17:56:20|160385.9|160295.9|160391.7|160301.7|160392.1|160302.1|160385|160295|17
1652896590000|2022-05-18 17:56:30|160395.7|160305.7|160396.4|160306.4|160396.7|160306.7|160393.3|160303.3|11
1652896600000|2022-05-18 17:56:40|160393.7|160303.7|160390|160300|160398.8|160308.8|160390|160300|10
1652896610000|2022-05-18 17:56:50|160391|160301|160385.2|160295.2|160418.9|160307.2|160385.2|160283|16
1652896620000|2022-05-18 17:57:00|160385.6|160295.6|160386.1|160296.1|160387.6|160297.6|160385.3|160295.3|12
1652896630000|2022-05-18 17:57:10|160387.1|160297.1|160388.6|160298.6|160388.6|160298.6|160386.7|160296.7|12
1652896640000|2022-05-18 17:57:20|160388.7|160298.7|160393.6|160303.6|160397.3|160307.3|160387.9|160297.9|14
1652896650000|2022-05-18 17:57:30|160391.6|160301.6|160400|160310|160400|160310|160391.2|160301.2|10
1652896660000|2022-05-18 17:57:40|160394.4|160304.4|160383.8|160293.8|160421.7|160310|160383.8|160281.7|19
1652896670000|2022-05-18 17:57:50|160384.1|160294.1|160395.6|160305.6|160395.6|160305.6|160382.2|160292.2|15
1652896680000|2022-05-18 17:58:00|160395.7|160305.7|160418.4|160288.4|160418.4|160305.7|160381|160276.2|16
1652896690000|2022-05-18 17:58:10|160414.7|160284.7|160384.1|160294.1|160416.9|160300.7|160382.2|160284.7|17
1652896700000|2022-05-18 17:58:20|160385.3|160295.3|160404.8|160274.8|160407.7|160295.3|160375|160273.3|25
1652896710000|2022-05-18 17:58:30|160406.8|160276.8|160380.8|160290.8|160409|160296.5|160375.5|160265|26
1652896720000|2022-05-18 17:58:40|160381.9|160291.9|160383|160293|160385.3|160295.3|160376.5|160286.5|22
1652896730000|2022-05-18 17:58:50|160380.2|160290.2|160381.5|160291.5|160382|160292|160376.5|160286.5|20
1652896740000|2022-05-18 17:59:00|160379.8|160289.8|160382.1|160292.1|160383|160293|160379.8|160289.8|12
1652896750000|2022-05-18 17:59:10|160382.7|160292.7|160385.6|160295.6|160385.6|160295.6|160375.9|160285.9|11
1652896760000|2022-05-18 17:59:20|160382.3|160292.3|160380.4|160290.4|160382.3|160292.3|160377.8|160287.8|10
1652896770000|2022-05-18 17:59:30|160378.3|160288.3|160379|160289|160379.4|160289.4|160377.7|160287.7|7
1652896780000|2022-05-18 17:59:40|160378.6|160288.6|160383.8|160293.8|160384.6|160294.6|160378.1|160288.1|15
1652896790000|2022-05-18 17:59:50|160384.7|160294.7|160377.4|160287.4|160384.7|160294.7|160376.4|160286.4|13
1652896800000|2022-05-18 18:00:00|160386.6|160296.6|160382.5|160292.5|160386.6|160296.6|160379.6|160289.6|13
1652896810000|2022-05-18 18:00:10|160379.7|160289.7|160378.7|160288.7|160385.6|160295.6|160374.1|160284.1|14
1652896820000|2022-05-18 18:00:20|160377.4|160287.4|160382.1|160292.1|160384.7|160294.7|160368.8|160278.8|17
1652896830000|2022-05-18 18:00:30|160384.6|160294.6|160385.7|160295.7|160385.9|160295.9|160374.9|160284.9|25
1652896840000|2022-05-18 18:00:40|160385.9|160295.9|160376.7|160286.7|160386.7|160296.7|160371.7|160281.7|28
1652896850000|2022-05-18 18:00:50|160377|160287|160380.5|160290.5|160386.8|160296.8|160369.3|160279.3|21
1652896860000|2022-05-18 18:01:00|160382.8|160292.8|160380|160290|160382.8|160292.8|160375.1|160285.1|12
1652896870000|2022-05-18 18:01:10|160380.3|160290.3|160382.2|160292.2|160382.2|160292.2|160372.9|160282.9|17
1652896880000|2022-05-18 18:01:20|160381.5|160291.5|160364.5|160234.5|160382.8|160292.8|160338.5|160225.5|28
1652896890000|2022-05-18 18:01:30|160365.4|160235.4|160363.7|160233.7|160365.4|160235.4|160357.3|160227.3|28
1652896900000|2022-05-18 18:01:40|160364.6|160234.6|160363.6|160233.6|160380.3|160250.3|160362.9|160232.9|23
1652896910000|2022-05-18 18:01:50|160363.9|160233.9|160367.5|160237.5|160370.6|160240.6|160361.8|160231.8|27
1652896920000|2022-05-18 18:02:00|160364.8|160234.8|160371.3|160241.3|160372.2|160242.2|160364.8|160234.8|26
1652896930000|2022-05-18 18:02:10|160372.2|160242.2|160371.5|160241.5|160382.8|160262.4|160341.9|160231.5|25
1652896940000|2022-05-18 18:02:20|160368.5|160238.5|160359.6|160229.6|160370.8|160240.8|160353.9|160223.9|27
1652896950000|2022-05-18 18:02:30|160357.1|160227.1|160335.6|160245.6|160359|160246|160328.2|160220.4|35
1652896960000|2022-05-18 18:02:40|160334.7|160244.7|160347.8|160257.8|160349.6|160259.6|160334.4|160244.4|23
1652896970000|2022-05-18 18:02:50|160348.7|160258.7|160352.8|160222.8|160353.7|160258.7|160330.3|160219.9|25
1652896980000|2022-05-18 18:03:00|160352.9|160222.9|160347.9|160217.9|160355.7|160225.7|160343.5|160213.5|27
1652896990000|2022-05-18 18:03:10|160345|160215|160355.4|160225.4|160355.4|160225.4|160344.7|160214.7|19
1652897000000|2022-05-18 18:03:20|160342.8|160212.8|160374.3|160244.3|160374.3|160244.3|160341.1|160211.1|24
1652897010000|2022-05-18 18:03:30|160367.5|160237.5|160360.9|160230.9|160379.4|160249.4|160356.1|160226.1|18
1652897020000|2022-05-18 18:03:40|160360.8|160230.8|160383.6|160253.6|160392.6|160281.4|160355.9|160230.8|31
1652897030000|2022-05-18 18:03:50|160383|160253|160389.6|160259.6|160390.5|160260.5|160383|160253|21
1652897040000|2022-05-18 18:04:00|160390.2|160260.2|160392.2|160262.2|160392.9|160262.9|160385.8|160255.8|21
1652897050000|2022-05-18 18:04:10|160387.4|160257.4|160367.7|160277.7|160387.4|160278.7|160359.2|160253.3|27
1652897060000|2022-05-18 18:04:20|160366.5|160276.5|160381.5|160251.5|160391.8|160276.5|160366.5|160246.3|26
1652897070000|2022-05-18 18:04:30|160383.1|160253.1|160357.5|160267.5|160383.1|160267.5|160357.5|160248|22
1652897080000|2022-05-18 18:04:40|160359|160269|160373.1|160243.1|160381.1|160270.2|160359|160237.4|26
1652897090000|2022-05-18 18:04:50|160373.3|160243.3|160368.3|160238.3|160374.8|160244.8|160365.8|160235.8|11
1652897100000|2022-05-18 18:05:00|160364.8|160234.8|160345.7|160215.7|160364.8|160241.6|160328.8|160211.6|32
1652897110000|2022-05-18 18:05:10|160348.2|160218.2|160342.1|160212.1|160354.9|160224.9|160337|160207|23
1652897120000|2022-05-18 18:05:20|160339.8|160209.8|160343.6|160213.6|160346.5|160216.5|160337|160207|19
1652897130000|2022-05-18 18:05:30|160345|160215|160354.2|160224.2|160361.6|160231.6|160345|160215|23
1652897140000|2022-05-18 18:05:40|160358|160228|160354.3|160224.3|160360.5|160230.5|160353.7|160223.7|27
1652897150000|2022-05-18 18:05:50|160362.6|160232.6|160355.5|160225.5|160362.7|160232.7|160345.9|160215.9|24
1652897160000|2022-05-18 18:06:00|160353|160223|160356.6|160226.6|160358.5|160228.5|160353|160223|26
1652897170000|2022-05-18 18:06:10|160358.4|160228.4|160356.8|160226.8|160358.9|160228.9|160355.6|160225.6|22
1652897180000|2022-05-18 18:06:20|160349|160219|160355.7|160225.7|160360.6|160230.6|160347|160217|30
1652897190000|2022-05-18 18:06:30|160359|160229|160359.5|160229.5|160360|160230|160355.7|160225.7|18
1652897200000|2022-05-18 18:06:40|160356.3|160226.3|160354.6|160224.6|160358.3|160228.3|160354.2|160224.2|18
1652897210000|2022-05-18 18:06:50|160353.8|160223.8|160378.7|160248.7|160382.5|160277.2|160349.5|160222.6|23
1652897220000|2022-05-18 18:07:00|160378.9|160248.9|160377|160247|160388.3|160277.7|160362.7|160245.3|28
1652897230000|2022-05-18 18:07:10|160376.2|160246.2|160381.1|160251.1|160384.6|160254.6|160368.9|160238.9|26
1652897240000|2022-05-18 18:07:20|160381|160251|160379.9|160249.9|160386|160256|160376.6|160246.6|16
1652897250000|2022-05-18 18:07:30|160382.6|160252.6|160374.5|160244.5|160382.7|160252.7|160373.4|160243.4|14
1652897260000|2022-05-18 18:07:40|160375.6|160245.6|160381.9|160251.9|160385.9|160255.9|160374.1|160244.1|23
1652897270000|2022-05-18 18:07:50|160381.5|160251.5|160381|160251|160383.5|160253.5|160380|160250|13
1652897280000|2022-05-18 18:08:00|160376.6|160246.6|160378.3|160248.3|160379.9|160249.9|160374.1|160244.1|15
1652897290000|2022-05-18 18:08:10|160379.8|160249.8|160376.7|160246.7|160383.4|160272.5|160353.9|160242.4|23
1652897300000|2022-05-18 18:08:20|160384.9|160254.9|160375.6|160285.6|160385|160294.8|160369.4|160251.1|28
1652897310000|2022-05-18 18:08:30|160372.3|160282.3|160373.9|160283.9|160374.9|160284.9|160366.9|160276.9|22
1652897320000|2022-05-18 18:08:40|160373|160283|160370.8|160280.8|160375|160285|160370|160280|10
1652897330000|2022-05-18 18:08:50|160371.7|160281.7|160375.5|160285.5|160377.8|160287.8|160362.3|160272.3|20
1652897340000|2022-05-18 18:09:00|160374.1|160284.1|160373.6|160283.6|160375.6|160285.6|160365.1|160275.1|30
1652897350000|2022-05-18 18:09:10|160369.6|160279.6|160367.3|160277.3|160375.9|160285.9|160363.6|160273.6|23
1652897360000|2022-05-18 18:09:20|160369.6|160279.6|160374.7|160284.7|160374.8|160284.8|160364.4|160274.4|17
1652897370000|2022-05-18 18:09:30|160369.9|160279.9|160368.1|160278.1|160373.2|160283.2|160364.2|160274.2|19
1652897380000|2022-05-18 18:09:40|160366.4|160276.4|160367.2|160277.2|160369.9|160279.9|160365.6|160275.6|13
1652897390000|2022-05-18 18:09:50|160366.6|160276.6|160362.4|160272.4|160372.1|160282.1|160362.4|160272.4|13
1652897400000|2022-05-18 18:10:00|160362.5|160272.5|160381|160251|160381.8|160275.3|160362.4|160246.4|16
1652897410000|2022-05-18 18:10:10|160381.2|160251.2|160361.5|160271.5|160381.2|160275|160361.5|160247|15
1652897420000|2022-05-18 18:10:20|160360.5|160270.5|160362.2|160272.2|160366.6|160276.6|160360.2|160270.2|16
1652897430000|2022-05-18 18:10:30|160361.8|160271.8|160377.1|160287.1|160379|160289|160361.8|160271.8|20
1652897440000|2022-05-18 18:10:40|160375.9|160285.9|160375.3|160285.3|160376.5|160286.5|160371.2|160281.2|12
1652897450000|2022-05-18 18:10:50|160372.5|160282.5|160385.1|160255.1|160385.1|160285.6|160370.8|160255.1|8
1652897460000|2022-05-18 18:11:00|160388.5|160258.5|160389|160259|160391.8|160261.8|160385.1|160255.1|7
1652897470000|2022-05-18 18:11:10|160388.3|160258.3|160392.3|160262.3|160392.3|160262.3|160388.3|160258.3|9
1652897480000|2022-05-18 18:11:20|160393.7|160263.7|160367.9|160277.9|160393.7|160280.1|160367.9|160255.9|12
1652897490000|2022-05-18 18:11:30|160369.2|160279.2|160363.7|160273.7|160369.2|160279.2|160362.3|160272.3|12
1652897500000|2022-05-18 18:11:40|160363.4|160273.4|160370.1|160280.1|160373.1|160283.1|160356.1|160266.1|17
1652897510000|2022-05-18 18:11:50|160375.3|160285.3|160371.2|160281.2|160376.4|160286.4|160369|160279|24
1652897520000|2022-05-18 18:12:00|160370.7|160280.7|160374.1|160284.1|160377.6|160287.6|160370.7|160280.7|16
1652897530000|2022-05-18 18:12:10|160373.2|160283.2|160393.8|160263.8|160402.6|160291.3|160373.2|160260.1|19
1652897540000|2022-05-18 18:12:20|160396.3|160266.3|160397.7|160267.7|160398.9|160268.9|160381.3|160251.3|16
1652897550000|2022-05-18 18:12:30|160396.4|160266.4|160395.7|160265.7|160397.4|160267.4|160393.7|160263.7|13
1652897560000|2022-05-18 18:12:40|160394.9|160264.9|160375.1|160285.1|160396.9|160285.1|160373|160264.9|13
1652897570000|2022-05-18 18:12:50|160372.1|160282.1|160380.3|160290.3|160382.6|160292.6|160372.1|160282.1|21
1652897580000|2022-05-18 18:13:00|160381.3|160291.3|160378|160288|160383.2|160293.2|160375.1|160285.1|19
1652897590000|2022-05-18 18:13:10|160382.2|160292.2|160376.3|160286.3|160382.2|160292.2|160375.8|160285.8|15
1652897600000|2022-05-18 18:13:20|160376.8|160286.8|160376.4|160286.4|160376.8|160286.8|160373.5|160283.5|11
1652897610000|2022-05-18 18:13:30|160376.8|160286.8|160370.6|160280.6|160377.5|160287.5|160370.6|160280.6|9
1652897620000|2022-05-18 18:13:40|160369.6|160279.6|160376.2|160286.2|160383.3|160293.3|160369.6|160279.6|12
1652897630000|2022-05-18 18:13:50|160376.9|160286.9|160376.6|160286.6|160379.6|160289.6|160374.8|160284.8|12
1652897640000|2022-05-18 18:14:00|160376.7|160286.7|160373.6|160283.6|160380.2|160290.2|160371|160281|13
1652897650000|2022-05-18 18:14:10|160368.9|160278.9|160386.9|160296.9|160386.9|160296.9|160368.9|160278.9|14
1652897660000|2022-05-18 18:14:20|160383|160293|160387.7|160297.7|160387.7|160297.7|160382.5|160292.5|18
1652897670000|2022-05-18 18:14:30|160388|160298|160387.4|160297.4|160388|160298|160386.9|160296.9|9
1652897680000|2022-05-18 18:14:40|160387.6|160297.6|160385.8|160295.8|160387.7|160297.7|160384.8|160294.8|6
1652897690000|2022-05-18 18:14:50|160385.1|160295.1|160385.4|160295.4|160386.5|160296.5|160384.5|160294.5|10
1652897700000|2022-05-18 18:15:00|160385.9|160295.9|160384.8|160294.8|160385.9|160295.9|160384.5|160294.5|6
1652897710000|2022-05-18 18:15:10|160384.6|160294.6|160378.7|160288.7|160385.1|160295.1|160374.1|160284.1|11
1652897720000|2022-05-18 18:15:20|160378.4|160288.4|160378.6|160288.6|160379.1|160289.1|160376.8|160286.8|8
1652897730000|2022-05-18 18:15:30|160376.7|160286.7|160385.5|160295.5|160385.5|160295.5|160376.7|160286.7|7
1652897740000|2022-05-18 18:15:40|160385.6|160295.6|160399.7|160309.7|160401.7|160311.7|160381.7|160291.7|24
1652897750000|2022-05-18 18:15:50|160399.6|160309.6|160402.5|160312.5|160406.2|160316.2|160389.2|160299.2|29
1652897760000|2022-05-18 18:16:00|160402.4|160312.4|160397.6|160307.6|160403.4|160313.4|160396.5|160306.5|21
1652897770000|2022-05-18 18:16:10|160394.5|160304.5|160399.9|160309.9|160399.9|160309.9|160394.5|160304.5|16
1652897780000|2022-05-18 18:16:20|160400.1|160310.1|160389.9|160299.9|160400.1|160310.1|160389.1|160299.1|20
1652897790000|2022-05-18 18:16:30|160390.5|160300.5|160339.9|160249.9|160391.3|160301.3|160339.9|160249.9|34
1652897800000|2022-05-18 18:16:40|160346.4|160256.4|160344.4|160254.4|160346.5|160256.5|160342.4|160252.4|18
1652897810000|2022-05-18 18:16:50|160344.8|160254.8|160341.3|160251.3|160347.2|160257.2|160338.2|160248.2|13
1652897820000|2022-05-18 18:17:00|160340.4|160250.4|160338.5|160248.5|160340.4|160250.4|160332.7|160242.7|14
1652897830000|2022-05-18 18:17:10|160338.3|160248.3|160337.2|160247.2|160339.2|160249.2|160333.9|160243.9|12
1652897840000|2022-05-18 18:17:20|160337.7|160247.7|160351.1|160261.1|160359.1|160269.1|160337.7|160247.7|21
1652897850000|2022-05-18 18:17:30|160351|160261|160361.5|160271.5|160363.4|160273.4|160337.2|160247.2|30
1652897860000|2022-05-18 18:17:40|160361|160271|160354.6|160264.6|160362.5|160272.5|160346.4|160256.4|36
1652897870000|2022-05-18 18:17:50|160350.5|160260.5|160349.2|160219.2|160356.6|160266.6|160322.2|160212.4|38
1652897880000|2022-05-18 18:18:00|160349.3|160219.3|160339.7|160209.7|160356.5|160226.5|160334|160204|28
1652897890000|2022-05-18 18:18:10|160347.5|160217.5|160280.1|160150.1|160347.5|160217.5|160276.5|160150.1|21
1652897900000|2022-05-18 18:18:20|160281.4|160151.4|160286.8|160156.8|160289.5|160159.5|160276|160146|22
1652897910000|2022-05-18 18:18:30|160288.4|160158.4|160279.3|160149.3|160288.8|160158.8|160276|160146|14
1652897920000|2022-05-18 18:18:40|160281.7|160151.7|160281.6|160151.6|160282|160152|160276.9|160146.9|10
1652897930000|2022-05-18 18:18:50|160282.2|160152.2|160283.8|160153.8|160291.8|160161.8|160282.2|160152.2|22
1652897940000|2022-05-18 18:19:00|160285.2|160155.2|160281.5|160151.5|160291|160161|160280.6|160150.6|17
1652897950000|2022-05-18 18:19:10|160282.4|160152.4|160280.4|160150.4|160284.6|160154.6|160280.4|160150.4|14
1652897960000|2022-05-18 18:19:20|160280.7|160150.7|160287.4|160157.4|160288.5|160158.5|160275|160145|23
1652897970000|2022-05-18 18:19:30|160284.3|160154.3|160276.3|160146.3|160284.3|160154.3|160274.4|160144.4|16
1652897980000|2022-05-18 18:19:40|160277.6|160147.6|160264.3|160134.3|160280.7|160150.7|160260.8|160130.8|18
1652897990000|2022-05-18 18:19:50|160265.3|160135.3|160267.1|160137.1|160276.2|160146.2|160262|160132|19
1652898000000|2022-05-18 18:20:00|160263|160133|160269|160139|160269.1|160139.1|160262|160132|15
1652898010000|2022-05-18 18:20:10|160267.4|160137.4|160289|160159|160289|160185.9|160256.9|160130.4|16
1652898020000|2022-05-18 18:20:20|160288.9|160158.9|160250.9|160160.9|160289|160163.9|160247.6|160140.2|13
1652898030000|2022-05-18 18:20:30|160252.7|160162.7|160279.7|160149.7|160284.1|160162.7|160252.7|160138.7|13
1652898040000|2022-05-18 18:20:40|160278.2|160148.2|160288.5|160158.5|160288.6|160158.6|160278.2|160148.2|12
1652898050000|2022-05-18 18:20:50|160262.2|160132.2|160289.9|160159.9|160289.9|160159.9|160262.2|160132.2|13
1652898060000|2022-05-18 18:21:00|160289.8|160159.8|160284.3|160154.3|160293.6|160163.6|160277.8|160147.8|18
1652898070000|2022-05-18 18:21:10|160285.3|160155.3|160286.8|160156.8|160288.4|160158.4|160284.1|160154.1|13
1652898080000|2022-05-18 18:21:20|160288.5|160158.5|160287.8|160157.8|160289.2|160159.2|160287.5|160157.5|10
1652898090000|2022-05-18 18:21:30|160286.7|160156.7|160278|160148|160290.9|160160.9|160270.3|160140.3|18
1652898100000|2022-05-18 18:21:40|160273.4|160143.4|160274.3|160144.3|160274.3|160144.3|160268.4|160138.4|10
1652898110000|2022-05-18 18:21:50|160276.2|160146.2|160206.3|160116.3|160276.2|160161.1|160204.4|160095.1|31
1652898120000|2022-05-18 18:22:00|160226.5|160096.5|160222.7|160092.7|160227.8|160097.8|160205.2|160075.2|28
1652898130000|2022-05-18 18:22:10|160205.1|160115.1|160208.8|160118.8|160208.9|160118.9|160200.7|160110.7|22
1652898140000|2022-05-18 18:22:20|160208|160118|160205.1|160115.1|160208.1|160118.1|160203.2|160113.2|16
1652898150000|2022-05-18 18:22:30|160205.4|160115.4|160263.7|160133.7|160268.2|160148.4|160205.4|160115.4|22
1652898160000|2022-05-18 18:22:40|160265.1|160135.1|160271.9|160141.9|160276.6|160146.6|160262|160132|27
1652898170000|2022-05-18 18:22:50|160270.1|160140.1|160273.9|160143.9|160281.6|160151.6|160265.5|160135.5|22
1652898180000|2022-05-18 18:23:00|160274.1|160144.1|160279.3|160149.3|160281.8|160151.8|160274.1|160144.1|16
1652898190000|2022-05-18 18:23:10|160276.8|160146.8|160239.9|160149.9|160276.8|160162.4|160238.2|160143.5|18
1652898200000|2022-05-18 18:23:20|160238.8|160148.8|160244.4|160154.4|160244.4|160154.4|160238.8|160148.8|10
1652898210000|2022-05-18 18:23:30|160236.7|160146.7|160257.4|160127.4|160258.9|160156.8|160226.6|160114.1|26
1652898220000|2022-05-18 18:23:40|160256.8|160126.8|160254.9|160124.9|160256.8|160126.8|160254.9|160124.9|5
1652898230000|2022-05-18 18:23:50|160255.4|160125.4|160249.1|160119.1|160259.4|160129.4|160248.2|160118.2|13
1652898240000|2022-05-18 18:24:00|160248.6|160118.6|160259.2|160129.2|160260.3|160130.3|160248.6|160118.6|20
1652898250000|2022-05-18 18:24:10|160260.2|160130.2|160239.9|160149.9|160260.2|160151.8|160239.2|160125.7|11
1652898260000|2022-05-18 18:24:20|160238.2|160148.2|160240.6|160150.6|160242.1|160152.1|160238.2|160148.2|9
1652898270000|2022-05-18 18:24:30|160230.1|160140.1|160251.6|160161.6|160258|160168|160229.9|160139.9|26
1652898280000|2022-05-18 18:24:40|160251.8|160161.8|160255.8|160165.8|160258.2|160168.2|160242.6|160152.6|23
1652898290000|2022-05-18 18:24:50|160254.1|160164.1|160263.9|160173.9|160266.6|160176.6|160253.9|160163.9|25
1652898300000|2022-05-18 18:25:00|160264|160174|160262.5|160172.5|160264.6|160174.6|160259.6|160169.6|21
1652898310000|2022-05-18 18:25:10|160262.3|160172.3|160253.8|160163.8|160264.7|160174.7|160250.9|160160.9|19
1652898320000|2022-05-18 18:25:20|160262.5|160172.5|160262.5|160132.5|160272.7|160172.5|160242.9|160126.9|21
1652898330000|2022-05-18 18:25:30|160264.3|160134.3|160262.9|160132.9|160268.1|160138.1|160260.7|160130.7|19
1652898340000|2022-05-18 18:25:40|160264.3|160134.3|160281.7|160151.7|160281.7|160151.7|160264.3|160134.3|20
1652898350000|2022-05-18 18:25:50|160280.5|160150.5|160257.3|160167.3|160282.3|160168.6|160254.2|160138.1|21
1652898360000|2022-05-18 18:26:00|160263.6|160173.6|160252.9|160162.9|160263.6|160173.6|160248|160158|22
1652898370000|2022-05-18 18:26:10|160249.6|160159.6|160278.1|160148.1|160286|160181.3|160249.2|160146.4|29
1652898380000|2022-05-18 18:26:20|160279.3|160149.3|160257.9|160167.9|160282|160167.9|160257.6|160141.1|20
1652898390000|2022-05-18 18:26:30|160256.7|160166.7|160259.7|160169.7|160259.7|160169.7|160254.9|160164.9|26
1652898400000|2022-05-18 18:26:40|160259.8|160169.8|160244.4|160154.4|160260.1|160170.1|160243|160153|25
1652898410000|2022-05-18 18:26:50|160244.1|160154.1|160266.8|160176.8|160268.7|160178.7|160244.1|160154.1|23
1652898420000|2022-05-18 18:27:00|160267.6|160177.6|160260.1|160170.1|160269|160179|160260.1|160170.1|17
1652898430000|2022-05-18 18:27:10|160260.6|160170.6|160305.2|160215.2|160305.2|160215.2|160260.6|160170.6|12
1652898440000|2022-05-18 18:27:20|160308.8|160218.8|160312.9|160182.9|160314.5|160224.5|160304.8|160182.9|22
1652898450000|2022-05-18 18:27:30|160316.7|160186.7|160259.9|160169.9|160316.7|160188.1|160258.7|160168.7|28
1652898460000|2022-05-18 18:27:40|160260.7|160170.7|160278|160148|160294.9|160178.9|160250.6|160148|28
1652898470000|2022-05-18 18:27:50|160277.3|160147.3|160255.2|160165.2|160281.8|160175.8|160250.8|160146.9|29
1652898480000|2022-05-18 18:28:00|160259.7|160169.7|160260.4|160170.4|160265|160175|160252.5|160162.5|25
1652898490000|2022-05-18 18:28:10|160259|160169|160258.7|160168.7|160259|160169|160248.8|160158.8|22
1652898500000|2022-05-18 18:28:20|160258.9|160168.9|160271.1|160181.1|160273|160183|160256.7|160166.7|26
1652898510000|2022-05-18 18:28:30|160270.3|160180.3|160254.9|160164.9|160272.5|160182.5|160250.7|160160.7|26
1652898520000|2022-05-18 18:28:40|160254.7|160164.7|160249|160159|160257.8|160167.8|160248.6|160158.6|22
1652898530000|2022-05-18 18:28:50|160248.7|160158.7|160249.9|160159.9|160250.7|160160.7|160247.6|160157.6|14
1652898540000|2022-05-18 18:29:00|160251|160161|160274|160184|160274.9|160184.9|160249.2|160159.2|25
1652898550000|2022-05-18 18:29:10|160272.8|160182.8|160247.9|160157.9|160273.7|160183.7|160246.7|160156.7|25
1652898560000|2022-05-18 18:29:20|160249.8|160159.8|160256.4|160166.4|160263.9|160173.9|160243.4|160153.4|31
1652898570000|2022-05-18 18:29:30|160256|160166|160257|160167|160262.2|160172.2|160252.2|160162.2|27
1652898580000|2022-05-18 18:29:40|160258.3|160168.3|160253.1|160163.1|160259.1|160169.1|160244.1|160154.1|21
1652898590000|2022-05-18 18:29:50|160252.7|160162.7|160238.3|160148.3|160266.4|160164.9|160235.9|160132.7|31
1652898600000|2022-05-18 18:30:00|160237.8|160147.8|160252.4|160162.4|160254|160164|160235.9|160145.9|30
1652898610000|2022-05-18 18:30:10|160253.7|160163.7|160244.2|160154.2|160254.2|160164.2|160244|160154|26
1652898620000|2022-05-18 18:30:20|160242.9|160152.9|160230.8|160140.8|160242.9|160152.9|160228.3|160138.3|28
1652898630000|2022-05-18 18:30:30|160230|160140|160252|160122|160252|160143.4|160226.9|160122|22
1652898640000|2022-05-18 18:30:40|160260.6|160130.6|160229.9|160139.9|160261|160145.9|160229.4|160124.1|17
1652898650000|2022-05-18 18:30:50|160229.6|160139.6|160242.5|160152.5|160243.6|160153.6|160229.5|160139.5|16
1652898660000|2022-05-18 18:31:00|160240.7|160150.7|160237.2|160147.2|160274.1|160165.9|160232|160141.1|35
1652898670000|2022-05-18 18:31:10|160238|160148|160252.4|160162.4|160254.6|160164.6|160235.3|160145.3|27
1652898680000|2022-05-18 18:31:20|160254.5|160164.5|160256.8|160166.8|160257.8|160167.8|160245.4|160155.4|23
1652898690000|2022-05-18 18:31:30|160260.1|160170.1|160300.6|160210.6|160300.6|160210.6|160256.7|160166.7|27
1652898700000|2022-05-18 18:31:40|160296.6|160206.6|160320.2|160190.2|160320.2|160210.5|160287|160179.4|28
1652898710000|2022-05-18 18:31:50|160319.9|160189.9|160303.1|160213.1|160324.9|160216.2|160298.8|160185.7|27
1652898720000|2022-05-18 18:32:00|160303.3|160213.3|160305.1|160215.1|160306.4|160216.4|160302.2|160212.2|18
1652898730000|2022-05-18 18:32:10|160305.8|160215.8|160301.8|160211.8|160307|160217|160301.8|160211.8|15
1652898740000|2022-05-18 18:32:20|160303.3|160213.3|160324.2|160234.2|160324.2|160234.2|160302.5|160212.5|27
1652898750000|2022-05-18 18:32:30|160325.2|160235.2|160324.5|160234.5|160328.2|160238.2|160310|160220|21
1652898760000|2022-05-18 18:32:40|160322.2|160232.2|160324|160234|160324|160234|160321.7|160231.7|11
1652898770000|2022-05-18 18:32:50|160323.4|160233.4|160320.4|160230.4|160324|160234|160317.8|160227.8|15
1652898780000|2022-05-18 18:33:00|160318.6|160228.6|160353.2|160263.2|160355.1|160265.1|160317.8|160227.8|33
1652898790000|2022-05-18 18:33:10|160352.3|160262.3|160343.8|160253.8|160368.7|160262.3|160333.6|160236.1|30
1652898800000|2022-05-18 18:33:20|160342.2|160252.2|160345.9|160255.9|160346.2|160256.2|160332.4|160242.4|34
1652898810000|2022-05-18 18:33:30|160350.2|160260.2|160352.7|160262.7|160354.2|160264.2|160342.4|160252.4|33
1652898820000|2022-05-18 18:33:40|160341.8|160251.8|160348.8|160258.8|160351.3|160261.3|160338.5|160248.5|29
1652898830000|2022-05-18 18:33:50|160352.2|160262.2|160356.4|160266.4|160360.2|160270.2|160343|160253|31
1652898840000|2022-05-18 18:34:00|160356.5|160266.5|160343.3|160253.3|160367|160269.5|160338.7|160229.1|24
1652898850000|2022-05-18 18:34:10|160342.4|160252.4|160338.6|160248.6|160344.2|160254.2|160330.1|160240.1|32
1652898860000|2022-05-18 18:34:20|160338|160248|160340|160250|160340.9|160250.9|160333.1|160243.1|27
1652898870000|2022-05-18 18:34:30|160340.7|160250.7|160338|160248|160346.6|160256.6|160321.4|160231.4|28
1652898880000|2022-05-18 18:34:40|160345.3|160255.3|160341.1|160251.1|160349.8|160259.8|160340.9|160250.9|33
1652898890000|2022-05-18 18:34:50|160341.3|160251.3|160346.5|160256.5|160347.5|160257.5|160337.3|160247.3|31
1652898900000|2022-05-18 18:35:00|160345.9|160255.9|160339.1|160249.1|160346.1|160256.1|160335|160245|30
1652898910000|2022-05-18 18:35:10|160341.7|160251.7|160361.8|160271.8|160361.8|160271.8|160341.4|160251.4|29
1652898920000|2022-05-18 18:35:20|160368.4|160278.4|160367|160277|160373.6|160283.6|160359.9|160269.9|28
1652898930000|2022-05-18 18:35:30|160367.5|160277.5|160359.8|160269.8|160374.1|160284.1|160353.4|160263.4|24
1652898940000|2022-05-18 18:35:40|160358.2|160268.2|160374.1|160284.1|160375.3|160285.3|160357|160267|25
1652898950000|2022-05-18 18:35:50|160371.8|160281.8|160367.7|160277.7|160371.8|160281.8|160365.1|160275.1|20
1652898960000|2022-05-18 18:36:00|160369.4|160279.4|160381.1|160291.1|160381.1|160291.1|160369.4|160279.4|24
1652898970000|2022-05-18 18:36:10|160381|160291|160370.6|160280.6|160381.3|160291.3|160365.2|160275.2|24
1652898980000|2022-05-18 18:36:20|160371|160281|160380.7|160290.7|160384.3|160294.3|160368.8|160278.8|22
1652898990000|2022-05-18 18:36:30|160380.3|160290.3|160378|160288|160383.9|160293.9|160375|160285|23
1652899000000|2022-05-18 18:36:40|160379.7|160289.7|160382.2|160292.2|160398.2|160308.2|160371.9|160281.9|21
1652899010000|2022-05-18 18:36:50|160402.2|160312.2|160428.4|160338.4|160431.9|160341.9|160402.2|160312.2|34
1652899020000|2022-05-18 18:37:00|160428.5|160338.5|160419.8|160329.8|160429|160339|160418.6|160328.6|19
1652899030000|2022-05-18 18:37:10|160420.1|160330.1|160424.5|160334.5|160425.9|160335.9|160415.1|160325.1|23
1652899040000|2022-05-18 18:37:20|160424.8|160334.8|160426|160336|160426|160336|160419.9|160329.9|20
1652899050000|2022-05-18 18:37:30|160425.6|160335.6|160423.8|160333.8|160425.7|160335.7|160420.2|160330.2|20
1652899060000|2022-05-18 18:37:40|160424|160334|160411.2|160321.2|160425.6|160335.6|160405.4|160315.4|26
1652899070000|2022-05-18 18:37:50|160412.5|160322.5|160411.4|160321.4|160435.4|160322.7|160403|160297.4|24
1652899080000|2022-05-18 18:38:00|160411|160321|160428.2|160338.2|160431.3|160341.3|160411|160321|24
1652899090000|2022-05-18 18:38:10|160428.3|160338.3|160426.1|160336.1|160431.6|160341.6|160411.1|160321.1|22
1652899100000|2022-05-18 18:38:20|160427|160337|160432.2|160342.2|160437.6|160347.6|160427|160337|14
1652899110000|2022-05-18 18:38:30|160434.4|160344.4|160518.6|160388.6|160518.6|160407.1|160433.7|160343.7|32
1652899120000|2022-05-18 18:38:40|160515|160385|160479.1|160389.1|160515|160390.3|160468.2|160375.2|24
1652899130000|2022-05-18 18:38:50|160479.7|160389.7|160475|160385|160479.9|160389.9|160472.4|160382.4|20
1652899140000|2022-05-18 18:39:00|160475.8|160385.8|160481.9|160391.9|160481.9|160391.9|160474.7|160384.7|9
1652899150000|2022-05-18 18:39:10|160480.5|160390.5|160508.3|160418.3|160516.8|160426.8|160458.4|160368.4|13
1652899160000|2022-05-18 18:39:20|160491.7|160401.7|160495.8|160405.8|160524|160410.6|160487.2|160372.1|38
1652899170000|2022-05-18 18:39:30|160499.9|160409.9|160486.9|160396.9|160499.9|160409.9|160486.3|160396.3|31
1652899180000|2022-05-18 18:39:40|160486.3|160396.3|160497.6|160407.6|160497.6|160407.6|160486.3|160396.3|26
1652899190000|2022-05-18 18:39:50|160496.9|160406.9|160500|160410|160502.5|160412.5|160484|160394|23
1652899200000|2022-05-18 18:40:00|160516|160426|160488.6|160398.6|160524.9|160426|160481.2|160373.1|29
1652899210000|2022-05-18 18:40:10|160486.2|160396.2|160479.4|160389.4|160487.7|160397.7|160477.9|160387.9|29
1652899220000|2022-05-18 18:40:20|160479|160389|160476.8|160386.8|160479|160389|160473.3|160383.3|26
1652899230000|2022-05-18 18:40:30|160477|160387|160472.7|160342.7|160477|160387|160441.9|160333.1|34
1652899240000|2022-05-18 18:40:40|160476.4|160346.4|160449.9|160359.9|160477.7|160364.8|160445.1|160339|30
1652899250000|2022-05-18 18:40:50|160450|160360|160473.2|160343.2|160489.2|160369.8|160450|160336.3|35
1652899260000|2022-05-18 18:41:00|160472.8|160342.8|160472.5|160342.5|160476.8|160346.8|160466.9|160336.9|35
1652899270000|2022-05-18 18:41:10|160472.9|160342.9|160476.6|160346.6|160483.8|160353.8|160472.9|160342.9|27
1652899280000|2022-05-18 18:41:20|160476.8|160346.8|160453.5|160363.5|160482.4|160369.5|160451.5|160346.6|21
1652899290000|2022-05-18 18:41:30|160455|160365|160482.7|160392.7|160508.5|160407.7|160454.9|160355.4|25
1652899300000|2022-05-18 18:41:40|160507|160377|160507.5|160377.5|160508.5|160378.5|160495|160365|17
1652899310000|2022-05-18 18:41:50|160507|160377|160511.3|160381.3|160517.9|160397.9|160477.3|160365.9|32
1652899320000|2022-05-18 18:42:00|160509.9|160379.9|160491.3|160361.3|160511.2|160383.5|160473.5|160360|29
1652899330000|2022-05-18 18:42:10|160482.7|160352.7|160492.2|160362.2|160510.3|160384.8|160474.4|160352.7|27
1652899340000|2022-05-18 18:42:20|160495.9|160365.9|160503.1|160373.1|160508|160378|160486.1|160356.1|32
1652899350000|2022-05-18 18:42:30|160501.2|160371.2|160501.1|160371.1|160505.9|160375.9|160497.6|160367.6|28
1652899360000|2022-05-18 18:42:40|160501.5|160371.5|160503.3|160373.3|160506.2|160376.2|160496.5|160366.5|24
1652899370000|2022-05-18 18:42:50|160505|160375|160499.1|160369.1|160516.7|160393.5|160483.2|160369.1|24
1652899380000|2022-05-18 18:43:00|160507.6|160377.6|160506.7|160376.7|160512.3|160398.8|160481.2|160372.2|35
1652899390000|2022-05-18 18:43:10|160505.6|160375.6|160482.7|160392.7|160506.4|160394.8|160482.7|160372.7|16
1652899400000|2022-05-18 18:43:20|160483.5|160393.5|160504.8|160374.8|160504.8|160402.6|160480.7|160374.8|17
1652899410000|2022-05-18 18:43:30|160503.3|160373.3|160481.5|160391.5|160512.4|160402.1|160480.6|160373.1|27
1652899420000|2022-05-18 18:43:40|160481.7|160391.7|160502.5|160372.5|160505.1|160391.7|160481.7|160367.7|14
1652899430000|2022-05-18 18:43:50|160502.7|160372.7|160504.2|160374.2|160506.8|160376.8|160501.6|160371.6|13
1652899440000|2022-05-18 18:44:00|160505.5|160375.5|160503.2|160373.2|160505.5|160375.5|160501.2|160371.2|17
1652899450000|2022-05-18 18:44:10|160502.3|160372.3|160503.6|160373.6|160505.1|160394.9|160478.8|160364.4|22
1652899460000|2022-05-18 18:44:20|160509.6|160379.6|160498.3|160368.3|160511.4|160399|160477.5|160365.8|35
1652899470000|2022-05-18 18:44:30|160503.9|160373.9|160495|160365|160503.9|160373.9|160491.3|160361.3|25
1652899480000|2022-05-18 18:44:40|160495.3|160365.3|160511.4|160381.4|160512.1|160403.2|160477.6|160365.2|19
1652899490000|2022-05-18 18:44:50|160510.5|160380.5|160508.8|160378.8|160516.2|160386.2|160507.5|160377.5|25
1652899500000|2022-05-18 18:45:00|160513.7|160383.7|160484.5|160394.5|160515.6|160397.9|160478.8|160365.3|27
1652899510000|2022-05-18 18:45:10|160484.4|160394.4|160481.9|160391.9|160484.9|160394.9|160478.9|160388.9|17
1652899520000|2022-05-18 18:45:20|160481.5|160391.5|160513.1|160383.1|160513.8|160392.9|160481.5|160376.1|22
1652899530000|2022-05-18 18:45:30|160512.6|160382.6|160484.9|160394.9|160514.7|160394.9|160484.4|160370.8|23
1652899540000|2022-05-18 18:45:40|160484.5|160394.5|160500.7|160370.7|160508.4|160400|160481.2|160367.4|27
1652899550000|2022-05-18 18:45:50|160501.5|160371.5|160507|160377|160511.3|160381.3|160501.5|160371.5|23
1652899560000|2022-05-18 18:46:00|160491|160401|160518.3|160388.3|160522.7|160405.6|160491|160383.1|27
1652899570000|2022-05-18 18:46:10|160518.2|160388.2|160510.3|160380.3|160518.2|160388.2|160510.3|160380.3|26
1652899580000|2022-05-18 18:46:20|160512|160382|160512.1|160382.1|160514|160384|160507.7|160377.7|15
1652899590000|2022-05-18 18:46:30|160511.6|160381.6|160519.7|160389.7|160521.2|160409.9|160489|160380.4|19
1652899600000|2022-05-18 18:46:40|160517.9|160387.9|160506.6|160376.6|160521.6|160391.6|160506.6|160376.6|25
1652899610000|2022-05-18 18:46:50|160516.4|160386.4|160502.7|160412.7|160526.1|160415.1|160501.4|160382.7|30
1652899620000|2022-05-18 18:47:00|160503|160413|160512.3|160422.3|160512.3|160422.3|160496.6|160406.6|27
1652899630000|2022-05-18 18:47:10|160509.4|160419.4|160509.1|160419.1|160514|160424|160501.7|160411.7|25
1652899640000|2022-05-18 18:47:20|160509.2|160419.2|160523.1|160393.1|160529.2|160422.8|160501.6|160393.1|26
1652899650000|2022-05-18 18:47:30|160524.9|160394.9|160511.8|160421.8|160534.4|160421.8|160511.8|160394.9|25
1652899660000|2022-05-18 18:47:40|160511.3|160421.3|160535.6|160405.6|160538.7|160422.1|160508.1|160399.2|23
1652899670000|2022-05-18 18:47:50|160536.4|160406.4|160516.2|160426.2|160536.4|160432.8|160516.2|160400.7|23
1652899680000|2022-05-18 18:48:00|160516.5|160426.5|160520.6|160430.6|160520.6|160430.6|160511.5|160421.5|26
1652899690000|2022-05-18 18:48:10|160519.5|160429.5|160519.6|160429.6|160522.2|160432.2|160519|160429|15
1652899700000|2022-05-18 18:48:20|160523.9|160433.9|160514.7|160424.7|160536.9|160433.9|160507.9|160401.6|25
1652899710000|2022-05-18 18:48:30|160519.6|160429.6|160525.2|160435.2|160546.2|160437.8|160511.2|160409.9|36
1652899720000|2022-05-18 18:48:40|160526.2|160436.2|160535.9|160405.9|160549.5|160438|160513.6|160405.9|36
1652899730000|2022-05-18 18:48:50|160524.5|160394.5|160515.5|160385.5|160529.7|160404.3|160490.8|160375.1|37
1652899740000|2022-05-18 18:49:00|160512.4|160382.4|160506.4|160376.4|160513.9|160383.9|160495.9|160365.9|40
1652899750000|2022-05-18 18:49:10|160504.8|160374.8|160506.5|160376.5|160513.2|160394.6|160484.2|160373.7|34
1652899760000|2022-05-18 18:49:20|160505.6|160375.6|160510.1|160380.1|160526.8|160396.8|160505.6|160375.6|33
1652899770000|2022-05-18 18:49:30|160510.7|160380.7|160515.3|160385.3|160520.3|160390.3|160508.3|160378.3|31
1652899780000|2022-05-18 18:49:40|160514.9|160384.9|160514.6|160384.6|160517.9|160387.9|160508.8|160378.8|36
1652899790000|2022-05-18 18:49:50|160513.5|160383.5|160520.6|160390.6|160520.6|160390.6|160511.5|160381.5|30
1652899800000|2022-05-18 18:50:00|160522.3|160392.3|160515.8|160385.8|160522.3|160392.3|160515.8|160385.8|30
1652899810000|2022-05-18 18:50:10|160515.6|160385.6|160511|160381|160517|160387|160507.6|160377.6|35
1652899820000|2022-05-18 18:50:20|160509.4|160379.4|160512.7|160382.7|160516|160386|160506.8|160376.8|29
1652899830000|2022-05-18 18:50:30|160512.5|160382.5|160511.9|160381.9|160520.4|160390.4|160500.1|160370.1|29
1652899840000|2022-05-18 18:50:40|160508.3|160378.3|160521.8|160391.8|160526.1|160401.3|160482.9|160370.9|32
1652899850000|2022-05-18 18:50:50|160520.4|160390.4|160512.1|160382.1|160525.7|160395.7|160512.1|160382.1|29
1652899860000|2022-05-18 18:51:00|160512.6|160382.6|160514.2|160384.2|160529.7|160412.4|160496.1|160380.2|31
1652899870000|2022-05-18 18:51:10|160514.3|160384.3|160508.8|160378.8|160522.2|160409.6|160491.6|160377.1|32
1652899880000|2022-05-18 18:51:20|160512.6|160382.6|160527.9|160397.9|160529.2|160399.2|160506.5|160376.5|35
1652899890000|2022-05-18 18:51:30|160523.6|160393.6|160526.2|160396.2|160526.9|160396.9|160514.1|160384.1|31
1652899900000|2022-05-18 18:51:40|160525.7|160395.7|160522.4|160392.4|160533|160403|160518.8|160388.8|28
1652899910000|2022-05-18 18:51:50|160520.1|160390.1|160533|160403|160534.2|160417.9|160500.9|160386.5|23
1652899920000|2022-05-18 18:52:00|160532.5|160402.5|160541.4|160411.4|160541.4|160411.4|160527.7|160397.7|33
1652899930000|2022-05-18 18:52:10|160541.9|160411.9|160538.4|160408.4|160541.9|160435.8|160513|160407.7|29
1652899940000|2022-05-18 18:52:20|160540.9|160410.9|160519.3|160429.3|160544.1|160437.2|160519.3|160409.3|30
1652899950000|2022-05-18 18:52:30|160519.1|160429.1|160530.2|160400.2|160537.1|160430.2|160513.3|160397.4|26
1652899960000|2022-05-18 18:52:40|160531.6|160401.6|160513|160423|160531.6|160427.1|160510.3|160398.1|15
1652899970000|2022-05-18 18:52:50|160514.8|160424.8|160509.8|160419.8|160514.8|160424.8|160508.7|160418.7|16
1652899980000|2022-05-18 18:53:00|160509.6|160419.6|160511.3|160421.3|160516.3|160426.3|160509.6|160419.6|17
1652899990000|2022-05-18 18:53:10|160511.5|160421.5|160521.4|160431.4|160521.4|160431.4|160511.5|160421.5|16
1652900000000|2022-05-18 18:53:20|160521.9|160431.9|160659.6|160529.6|160681.2|160561.4|160516|160411.1|31
1652900010000|2022-05-18 18:53:30|160662.4|160532.4|160635.2|160545.2|160663.2|160553.2|160633.5|160528.4|14
1652900020000|2022-05-18 18:53:40|160635|160545|160654.8|160524.8|160656|160545|160634.5|160520.4|24
1652900030000|2022-05-18 18:53:50|160654.7|160524.7|160620.2|160530.2|160655.3|160530.2|160610.1|160498|26
1652900040000|2022-05-18 18:54:00|160646.5|160516.5|160647.2|160517.2|160659.9|160536.6|160621.6|160512.2|19
1652900050000|2022-05-18 18:54:10|160648|160518|160641.1|160511.1|160648.1|160518.1|160637|160507|13
1652900060000|2022-05-18 18:54:20|160640.7|160510.7|160654.4|160524.4|160655.9|160535.9|160625.9|160505.8|37
1652900070000|2022-05-18 18:54:30|160655.1|160525.1|160654|160524|160661.8|160531.8|160649.8|160519.8|20
1652900080000|2022-05-18 18:54:40|160654.1|160524.1|160651.7|160521.7|160654.5|160524.5|160650.5|160520.5|20
1652900090000|2022-05-18 18:54:50|160650.5|160520.5|160653.5|160523.5|160653.5|160523.5|160647.1|160517.1|16
1652900100000|2022-05-18 18:55:00|160652.4|160522.4|160646.5|160516.5|160657.2|160527.2|160646.4|160516.4|29
1652900110000|2022-05-18 18:55:10|160649.1|160519.1|160649.4|160519.4|160650.8|160520.8|160647.8|160517.8|22
1652900120000|2022-05-18 18:55:20|160649|160519|160647.7|160517.7|160649.4|160519.4|160647|160517|17
1652900130000|2022-05-18 18:55:30|160618.5|160528.5|160647.3|160517.3|160649.1|160532.9|160618.5|160505.8|30
1652900140000|2022-05-18 18:55:40|160647.5|160517.5|160625.1|160495.1|160648.7|160518.8|160608.8|160488.4|27
1652900150000|2022-05-18 18:55:50|160620|160490|160631.9|160501.9|160635.6|160505.6|160618.1|160488.1|28
1652900160000|2022-05-18 18:56:00|160629.1|160499.1|160633|160503|160637.6|160507.6|160627.9|160497.9|20
1652900170000|2022-05-18 18:56:10|160633.4|160503.4|160645.3|160515.3|160657.5|160527.5|160631.9|160501.9|26
1652900180000|2022-05-18 18:56:20|160640.7|160510.7|160658.2|160528.2|160660.9|160530.9|160640.7|160510.7|22
1652900190000|2022-05-18 18:56:30|160660.6|160530.6|160652.3|160522.3|160660.6|160530.6|160650|160520|14
1652900200000|2022-05-18 18:56:40|160653.4|160523.4|160663.4|160533.4|160664.5|160534.5|160652.8|160522.8|15
1652900210000|2022-05-18 18:56:50|160664.8|160534.8|160656.4|160526.4|160665.3|160535.3|160655.5|160525.5|13
1652900220000|2022-05-18 18:57:00|160655.8|160525.8|160662.2|160532.2|160673.8|160543.8|160655.8|160525.8|26
1652900230000|2022-05-18 18:57:10|160659.5|160529.5|160664.1|160534.1|160664.9|160534.9|160655.2|160525.2|22
1652900240000|2022-05-18 18:57:20|160661.7|160531.7|160665.9|160535.9|160668|160538|160660.4|160530.4|17
1652900250000|2022-05-18 18:57:30|160668.2|160538.2|160669.1|160539.1|160669.1|160539.1|160655.6|160525.6|22
1652900260000|2022-05-18 18:57:40|160667.2|160537.2|160664|160534|160670.4|160540.4|160662|160532|23
1652900270000|2022-05-18 18:57:50|160664.2|160534.2|160670.6|160540.6|160672|160542|160662|160532|17
1652900280000|2022-05-18 18:58:00|160669.7|160539.7|160669.4|160539.4|160675.6|160545.6|160669.4|160539.4|19
1652900290000|2022-05-18 18:58:10|160668.9|160538.9|160660.3|160530.3|160672.8|160542.8|160658.1|160528.1|17
1652900300000|2022-05-18 18:58:20|160657.5|160527.5|160658|160528|160663.3|160533.3|160651.2|160521.2|21
1652900310000|2022-05-18 18:58:30|160656.4|160526.4|160660|160530|160662.5|160532.5|160656.2|160526.2|16
1652900320000|2022-05-18 18:58:40|160659|160529|160660.6|160530.6|160663.7|160533.7|160659|160529|14
1652900330000|2022-05-18 18:58:50|160660.7|160530.7|160669.1|160539.1|160673.9|160543.9|160660.7|160530.7|29
1652900340000|2022-05-18 18:59:00|160668.6|160538.6|160663.1|160533.1|160672.4|160542.4|160655.6|160525.6|27
1652900350000|2022-05-18 18:59:10|160664.9|160534.9|160663.8|160533.8|160665.8|160535.8|160662.4|160532.4|23
1652900360000|2022-05-18 18:59:20|160665|160535|160665.6|160535.6|160668.8|160538.8|160662.6|160532.6|17
1652900370000|2022-05-18 18:59:30|160665.5|160535.5|160663.9|160533.9|160670.3|160540.3|160663.9|160533.9|17
1652900380000|2022-05-18 18:59:40|160664.7|160534.7|160667.5|160537.5|160675.3|160545.3|160662.8|160532.8|32
1652900390000|2022-05-18 18:59:50|160669.3|160539.3|160664.8|160574.8|160673.8|160574.8|160641.4|160527.2|38
1652900400000|2022-05-18 19:00:00|160657.9|160567.9|160671.3|160541.3|160685.6|160567.9|160649.4|160532.3|37
1652900410000|2022-05-18 19:00:10|160667.9|160537.9|160669.3|160539.3|160669.3|160539.3|160655.2|160525.2|26
1652900420000|2022-05-18 19:00:20|160666.9|160536.9|160671.5|160541.5|160671.5|160541.5|160661.1|160531.1|26
1652900430000|2022-05-18 19:00:30|160667.4|160537.4|160665.7|160535.7|160670|160540|160654.3|160524.3|33
1652900440000|2022-05-18 19:00:40|160666.1|160536.1|160671.2|160541.2|160676.6|160546.6|160661.8|160531.8|28
1652900450000|2022-05-18 19:00:50|160671.1|160541.1|160671.7|160541.7|160677|160547|160665.8|160535.8|25
1652900460000|2022-05-18 19:01:00|160673.4|160543.4|160680.2|160590.2|160706.2|160590.2|160670.6|160543.4|32
1652900470000|2022-05-18 19:01:10|160675.8|160585.8|160680.2|160590.2|160699.5|160591.6|160675.1|160563.1|33
1652900480000|2022-05-18 19:01:20|160678.1|160588.1|160676.9|160586.9|160683|160593|160675.2|160585.2|26
1652900490000|2022-05-18 19:01:30|160674.7|160584.7|160664.8|160574.8|160693.9|160586|160651.8|160540.4|27
1652900500000|2022-05-18 19:01:40|160659.8|160569.8|160685|160555|160690.8|160571.1|160659.8|160551.1|18
1652900510000|2022-05-18 19:01:50|160686.1|160556.1|160689.7|160559.7|160689.7|160559.7|160686.1|160556.1|18
1652900520000|2022-05-18 19:02:00|160688.3|160558.3|160693|160563|160699.9|160579.9|160663.2|160558.3|27
1652900530000|2022-05-18 19:02:10|160690|160560|160697|160567|160697.1|160567.1|160685|160555|30
1652900540000|2022-05-18 19:02:20|160694.8|160564.8|160695.7|160565.7|160696.4|160566.4|160691.2|160561.2|28
1652900550000|2022-05-18 19:02:30|160694.2|160564.2|160674.3|160584.3|160712.5|160598.5|160673.6|160562.6|24
1652900560000|2022-05-18 19:02:40|160675.1|160585.1|160678.5|160588.5|160683.6|160593.6|160672.9|160582.9|35
1652900570000|2022-05-18 19:02:50|160679.9|160589.9|160677.7|160587.7|160682.7|160592.7|160677.2|160587.2|26
1652900580000|2022-05-18 19:03:00|160677.2|160587.2|160672.6|160582.6|160699.2|160588|160666|160564|27
1652900590000|2022-05-18 19:03:10|160674.5|160584.5|160680.5|160590.5|160684.1|160594.1|160673.5|160583.5|25
1652900600000|2022-05-18 19:03:20|160681.2|160591.2|160679.4|160589.4|160682.3|160592.3|160676.4|160586.4|22
1652900610000|2022-05-18 19:03:30|160678.1|160588.1|160689.5|160559.5|160692.1|160593.4|160658|160559.5|23
1652900620000|2022-05-18 19:03:40|160692.7|160562.7|160691.4|160561.4|160701.7|160571.7|160691.4|160561.4|25
1652900630000|2022-05-18 19:03:50|160680.7|160590.7|160678.8|160588.8|160682.1|160592.1|160676.2|160586.2|29
1652900640000|2022-05-18 19:04:00|160679.6|160589.6|160677.9|160587.9|160679.6|160589.6|160673.4|160583.4|24
1652900650000|2022-05-18 19:04:10|160678.2|160588.2|160674.8|160584.8|160678.2|160588.2|160672.9|160582.9|14
1652900660000|2022-05-18 19:04:20|160675.6|160585.6|160690.1|160560.1|160708.3|160585.9|160665.2|160556.6|27
1652900670000|2022-05-18 19:04:30|160691.9|160561.9|160695.2|160565.2|160701|160591.1|160673.4|160561.9|23
1652900680000|2022-05-18 19:04:40|160696.7|160566.7|160679.4|160589.4|160700.4|160590.4|160673.6|160561.9|20
1652900690000|2022-05-18 19:04:50|160678.1|160588.1|160673.6|160583.6|160678.1|160588.1|160672.9|160582.9|19
1652900700000|2022-05-18 19:05:00|160674.4|160584.4|160694.3|160564.3|160698.9|160584.5|160660.8|160557.9|24
1652900710000|2022-05-18 19:05:10|160694.4|160564.4|160669.9|160579.9|160695.4|160582.6|160669|160564.4|30
1652900720000|2022-05-18 19:05:20|160670.7|160580.7|160686.8|160556.8|160688.4|160583.1|160654.8|160547|23
1652900730000|2022-05-18 19:05:30|160684.3|160554.3|160670.1|160540.1|160690.7|160577.5|160649.6|160538.8|35
1652900740000|2022-05-18 19:05:40|160673.2|160543.2|160677.6|160547.6|160681.4|160551.4|160670.1|160540.1|27
1652900750000|2022-05-18 19:05:50|160677.3|160547.3|160674|160544|160678.8|160548.8|160674|160544|12
1652900760000|2022-05-18 19:06:00|160674.4|160544.4|160680.9|160550.9|160681.9|160569.5|160654.8|160544.4|29
1652900770000|2022-05-18 19:06:10|160675.7|160545.7|160684.6|160554.6|160685.2|160571.5|160656.2|160541.2|24
1652900780000|2022-05-18 19:06:20|160685.3|160555.3|160681.1|160551.1|160685.3|160555.3|160677.2|160547.2|20
1652900790000|2022-05-18 19:06:30|160682.1|160552.1|160658.2|160568.2|160682.3|160571.5|160654.6|160546.9|14
1652900800000|2022-05-18 19:06:40|160656.7|160566.7|160665.1|160575.1|160665.1|160575.1|160655.7|160565.7|15
1652900810000|2022-05-18 19:06:50|160664.3|160574.3|160662.8|160572.8|160664.6|160574.6|160662.2|160572.2|13
1652900820000|2022-05-18 19:07:00|160662.5|160572.5|160685.9|160555.9|160685.9|160582.4|160662.5|160554.8|18
1652900830000|2022-05-18 19:07:10|160679.7|160549.7|160606|160476|160693.2|160580.1|160606|160476|20
1652900840000|2022-05-18 19:07:20|160604.8|160474.8|160552.3|160422.3|160606.7|160476.7|160531.5|160419.2|37
1652900850000|2022-05-18 19:07:30|160553.9|160423.9|160513.4|160383.4|160561.8|160431.8|160508.7|160378.7|28
1652900860000|2022-05-18 19:07:40|160504.5|160374.5|160534.2|160404.2|160538.3|160408.3|160504.5|160374.5|39
1652900870000|2022-05-18 19:07:50|160535.8|160405.8|160536.9|160406.9|160539.2|160409.2|160530.3|160400.3|37
1652900880000|2022-05-18 19:08:00|160536.8|160406.8|160541.5|160411.5|160547.8|160417.8|160535.5|160405.5|36
1652900890000|2022-05-18 19:08:10|160539.8|160409.8|160539.1|160409.1|160543.1|160413.1|160538.2|160408.2|30
1652900900000|2022-05-18 19:08:20|160534.3|160404.3|160534.7|160404.7|160536.7|160406.7|160530.2|160400.2|35
1652900910000|2022-05-18 19:08:30|160533.4|160403.4|160543|160413|160546|160416|160533.4|160403.4|28
1652900920000|2022-05-18 19:08:40|160543.1|160413.1|160527.4|160397.4|160543.6|160413.6|160523.3|160393.3|31
1652900930000|2022-05-18 19:08:50|160526.8|160396.8|160531.7|160401.7|160534.7|160404.7|160525.5|160395.5|28
1652900940000|2022-05-18 19:09:00|160531.3|160401.3|160526.8|160396.8|160534.9|160404.9|160516|160386|20
1652900950000|2022-05-18 19:09:10|160525|160395|160514.6|160384.6|160525.1|160395.1|160514.5|160384.5|27
1652900960000|2022-05-18 19:09:20|160514.8|160384.8|160530.6|160400.6|160530.6|160400.6|160514.8|160384.8|28
1652900970000|2022-05-18 19:09:30|160531.6|160401.6|160546.7|160416.7|160548.5|160418.5|160531.5|160401.5|40
1652900980000|2022-05-18 19:09:40|160543.8|160413.8|160536.9|160406.9|160550.4|160420.4|160536.9|160406.9|35
1652900990000|2022-05-18 19:09:50|160536.8|160406.8|160528.1|160398.1|160544.6|160414.6|160525.7|160395.7|38
1652901000000|2022-05-18 19:10:00|160528|160398|160526.2|160396.2|160529.6|160399.6|160520.9|160390.9|37
1652901010000|2022-05-18 19:10:10|160524|160394|160525.2|160395.2|160527.4|160397.4|160520|160390|28
1652901020000|2022-05-18 19:10:20|160525.7|160395.7|160524.9|160394.9|160527.6|160397.6|160524.9|160394.9|20
1652901030000|2022-05-18 19:10:30|160524.4|160394.4|160515.9|160385.9|160524.8|160394.8|160512.1|160382.1|31
1652901040000|2022-05-18 19:10:40|160513.8|160383.8|160512.9|160382.9|160519.9|160389.9|160510.2|160380.2|24
1652901050000|2022-05-18 19:10:50|160511.6|160381.6|160497.1|160367.1|160511.6|160390.7|160474.5|160355.5|32
1652901060000|2022-05-18 19:11:00|160497.9|160367.9|160491.4|160361.4|160499|160369|160491.3|160361.3|21
1652901070000|2022-05-18 19:11:10|160497.7|160367.7|160492.3|160362.3|160497.7|160367.7|160492.2|160362.2|10
1652901080000|2022-05-18 19:11:20|160492.1|160362.1|160493.6|160363.6|160496.3|160366.3|160492.1|160362.1|13
1652901090000|2022-05-18 19:11:30|160494|160364|160497.8|160367.8|160498.6|160368.6|160494|160364|18
1652901100000|2022-05-18 19:11:40|160497.4|160367.4|160488.2|160358.2|160497.4|160367.4|160477.5|160347.5|22
1652901110000|2022-05-18 19:11:50|160491|160361|160494.1|160364.1|160499.9|160369.9|160486.3|160356.3|38
1652901120000|2022-05-18 19:12:00|160493.2|160363.2|160508.4|160378.4|160516.8|160398.4|160482.8|160361.6|31
1652901130000|2022-05-18 19:12:10|160503.4|160373.4|160511.9|160381.9|160515.3|160385.3|160494.2|160364.2|33
1652901140000|2022-05-18 19:12:20|160507.9|160377.9|160522.8|160392.8|160523.8|160404.5|160493.6|160377.5|33
1652901150000|2022-05-18 19:12:30|160520.5|160390.5|160518.3|160388.3|160522.6|160392.6|160518.3|160388.3|24
1652901160000|2022-05-18 19:12:40|160517.9|160387.9|160519.6|160389.6|160521.7|160391.7|160516.9|160386.9|19
1652901170000|2022-05-18 19:12:50|160519.2|160389.2|160510.4|160380.4|160520.5|160390.5|160509|160379|25
1652901180000|2022-05-18 19:13:00|160513.2|160383.2|160515.4|160385.4|160523.3|160393.3|160510.9|160380.9|36
1652901190000|2022-05-18 19:13:10|160516.2|160386.2|160514.5|160384.5|160523.9|160393.9|160514|160384|34
1652901200000|2022-05-18 19:13:20|160514.4|160384.4|160523.6|160393.6|160529.5|160399.5|160514.4|160384.4|39
1652901210000|2022-05-18 19:13:30|160524.5|160394.5|160531|160401|160532.8|160402.8|160520.9|160390.9|34
1652901220000|2022-05-18 19:13:40|160530|160400|160523.9|160393.9|160536.7|160406.7|160522|160392|28
1652901230000|2022-05-18 19:13:50|160524.3|160394.3|160527|160397|160531.3|160401.3|160521.9|160391.9|27
1652901240000|2022-05-18 19:14:00|160526.1|160396.1|160519.2|160389.2|160527.8|160397.8|160517.4|160387.4|34
1652901250000|2022-05-18 19:14:10|160519|160389|160524.2|160394.2|160526.8|160396.8|160516.3|160386.3|29
1652901260000|2022-05-18 19:14:20|160527.5|160397.5|160531.7|160401.7|160531.7|160401.7|160522.7|160392.7|32
1652901270000|2022-05-18 19:14:30|160530|160400|160525.3|160395.3|160532.7|160402.7|160525.3|160395.3|19
1652901280000|2022-05-18 19:14:40|160524.6|160394.6|160526.6|160396.6|160526.6|160396.6|160520.3|160390.3|32
1652901290000|2022-05-18 19:14:50|160527.2|160397.2|160519.5|160389.5|160528.9|160398.9|160514.1|160384.1|28
1652901300000|2022-05-18 19:15:00|160520.7|160390.7|160517.2|160387.2|160522.4|160392.4|160514.4|160384.4|25
1652901310000|2022-05-18 19:15:10|160516.2|160386.2|160509|160379|160516.2|160386.2|160508.3|160378.3|25
1652901320000|2022-05-18 19:15:20|160508.9|160378.9|160513.3|160383.3|160515.2|160385.2|160507.8|160377.8|17
1652901330000|2022-05-18 19:15:30|160511.7|160381.7|160504.2|160374.2|160512.7|160396.2|160477.4|160367|27
1652901340000|2022-05-18 19:15:40|160502.3|160372.3|160496.6|160366.6|160507.1|160377.1|160494.9|160364.9|26
1652901350000|2022-05-18 19:15:50|160500.9|160370.9|160500.5|160370.5|160505.2|160375.2|160500.5|160370.5|19
1652901360000|2022-05-18 19:16:00|160502.2|160372.2|160507.9|160377.9|160509.2|160379.2|160501|160371|26
1652901370000|2022-05-18 19:16:10|160508.1|160378.1|160515.5|160385.5|160517.9|160387.9|160507.1|160377.1|26
1652901380000|2022-05-18 19:16:20|160512.5|160382.5|160512.1|160382.1|160514.6|160384.6|160511.4|160381.4|24
1652901390000|2022-05-18 19:16:30|160511.6|160381.6|160508.7|160378.7|160513.9|160383.9|160508.7|160378.7|13
1652901400000|2022-05-18 19:16:40|160508.2|160378.2|160508.8|160378.8|160516.3|160386.3|160507.3|160377.3|16
1652901410000|2022-05-18 19:16:50|160511.3|160381.3|160496.3|160366.3|160515.2|160388.2|160478.2|160360.7|20
1652901420000|2022-05-18 19:17:00|160500.8|160370.8|160511.3|160381.3|160515.9|160385.9|160500.8|160370.8|28
1652901430000|2022-05-18 19:17:10|160512.2|160382.2|160510.3|160380.3|160512.2|160382.2|160509|160379|31
1652901440000|2022-05-18 19:17:20|160509.5|160379.5|160513|160383|160513|160383|160508.8|160378.8|21
1652901450000|2022-05-18 19:17:30|160511.8|160381.8|160506.7|160376.7|160515.5|160385.5|160503.4|160373.4|19
1652901460000|2022-05-18 19:17:40|160507.2|160377.2|160508.5|160378.5|160517.3|160387.3|160505.1|160375.1|24
1652901470000|2022-05-18 19:17:50|160511.9|160381.9|160513.2|160383.2|160516.9|160386.9|160510.8|160380.8|28
1652901480000|2022-05-18 19:18:00|160511.9|160381.9|160524.6|160394.6|160528|160398|160511.4|160381.4|37
1652901490000|2022-05-18 19:18:10|160524.2|160394.2|160525.5|160395.5|160528|160398|160522.8|160392.8|26
1652901500000|2022-05-18 19:18:20|160524.6|160394.6|160526.1|160396.1|160527.1|160397.1|160522.8|160392.8|23
1652901510000|2022-05-18 19:18:30|160525.9|160395.9|160526.1|160396.1|160527.5|160397.5|160522.3|160392.3|27
1652901520000|2022-05-18 19:18:40|160518.8|160388.8|160502.2|160412.2|160523|160417|160496|160382.8|31
1652901530000|2022-05-18 19:18:50|160499.3|160409.3|160520.1|160390.1|160529.7|160415.9|160499.3|160384.7|29
1652901540000|2022-05-18 19:19:00|160519.6|160389.6|160522.4|160392.4|160532.1|160402.1|160519.6|160389.6|28
1652901550000|2022-05-18 19:19:10|160521.5|160391.5|160525.6|160395.6|160528.5|160398.5|160521.3|160391.3|18
1652901560000|2022-05-18 19:19:20|160525.3|160395.3|160518.1|160388.1|160525.3|160395.3|160514|160384|25
1652901570000|2022-05-18 19:19:30|160516.8|160386.8|160518.6|160388.6|160529.6|160399.6|160513.6|160383.6|31
1652901580000|2022-05-18 19:19:40|160521.3|160391.3|160515.7|160385.7|160525.2|160395.2|160513.5|160383.5|31
1652901590000|2022-05-18 19:19:50|160515.6|160385.6|160519.1|160389.1|160520.2|160390.2|160512.9|160382.9|32
1652901600000|2022-05-18 19:20:00|160522.1|160392.1|160513.2|160383.2|160522.4|160392.4|160513|160383|26
1652901610000|2022-05-18 19:20:10|160511.2|160381.2|160459.8|160369.8|160513|160383|160459.8|160361.6|21
1652901620000|2022-05-18 19:20:20|160458.5|160368.5|160495.9|160365.9|160502.6|160372.6|160458.5|160351.8|37
1652901630000|2022-05-18 19:20:30|160498.6|160368.6|160498.3|160368.3|160498.6|160368.6|160491.3|160361.3|30
1652901640000|2022-05-18 19:20:40|160498.2|160368.2|160505.1|160375.1|160505.1|160375.1|160493.8|160363.8|19
1652901650000|2022-05-18 19:20:50|160505.6|160375.6|160499.7|160369.7|160505.6|160375.6|160497.4|160367.4|30
1652901660000|2022-05-18 19:21:00|160503.2|160373.2|160497.4|160367.4|160506.8|160376.8|160496.2|160366.2|30
1652901670000|2022-05-18 19:21:10|160496.3|160366.3|160501.2|160371.2|160506.5|160376.5|160493.8|160363.8|29
1652901680000|2022-05-18 19:21:20|160501.9|160371.9|160504.6|160374.6|160506.2|160376.2|160496.6|160366.6|30
1652901690000|2022-05-18 19:21:30|160499.4|160369.4|160496.4|160366.4|160500.5|160370.5|160495|160365|33
1652901700000|2022-05-18 19:21:40|160495.3|160365.3|160509.2|160379.2|160509.2|160379.2|160495.3|160365.3|21
1652901710000|2022-05-18 19:21:50|160507.6|160377.6|160499.2|160369.2|160512.2|160382.2|160499.2|160369.2|29
1652901720000|2022-05-18 19:22:00|160501.1|160371.1|160522.3|160392.3|160529.1|160411.4|160492.6|160370|32
1652901730000|2022-05-18 19:22:10|160521.9|160391.9|160525.1|160395.1|160525.6|160395.6|160508|160378|35
1652901740000|2022-05-18 19:22:20|160523.7|160393.7|160586.3|160456.3|160586.3|160457.1|160498.9|160386.4|36
1652901750000|2022-05-18 19:22:30|160584.9|160454.9|160592.9|160462.9|160600|160470|160584.9|160454.9|26
1652901760000|2022-05-18 19:22:40|160592.7|160462.7|160615|160485|160621.3|160491.3|160590.7|160460.7|33
1652901770000|2022-05-18 19:22:50|160613.4|160483.4|160622.6|160492.6|160623.1|160493.1|160611.8|160481.8|33
1652901780000|2022-05-18 19:23:00|160620|160490|160619.4|160489.4|160623.9|160493.9|160614.3|160484.3|29
1652901790000|2022-05-18 19:23:10|160619.1|160489.1|160615.8|160485.8|160620.2|160490.2|160612.8|160482.8|25
1652901800000|2022-05-18 19:23:20|160618.2|160488.2|160615.9|160485.9|160618.2|160488.2|160610.2|160480.2|15
1652901810000|2022-05-18 19:23:30|160614.9|160484.9|160625.3|160495.3|160626.9|160496.9|160606.3|160476.3|30
1652901820000|2022-05-18 19:23:40|160620.9|160490.9|160625|160495|160630.9|160500.9|160612.5|160482.5|31
1652901830000|2022-05-18 19:23:50|160624.1|160494.1|160623.4|160493.4|160629.2|160499.2|160621.2|160491.2|28
1652901840000|2022-05-18 19:24:00|160623.3|160493.3|160644.4|160514.4|160652|160537.5|160619.1|160490.2|29
1652901850000|2022-05-18 19:24:10|160644|160514|160644.7|160514.7|160652.7|160522.7|160641.7|160511.7|19
1652901860000|2022-05-18 19:24:20|160647.8|160517.8|160647.3|160517.3|160648.6|160518.6|160643.6|160513.6|20
1652901870000|2022-05-18 19:24:30|160646.8|160516.8|160668.3|160538.3|160669.3|160539.3|160644.8|160514.8|19
1652901880000|2022-05-18 19:24:40|160668.5|160538.5|160666|160536|160671.3|160541.3|160657.9|160527.9|24
1652901890000|2022-05-18 19:24:50|160666.1|160536.1|160666.6|160536.6|160668|160538|160666.1|160536.1|7
1652901900000|2022-05-18 19:25:00|160664.4|160534.4|160671.9|160541.9|160671.9|160541.9|160664.4|160534.4|16
1652901910000|2022-05-18 19:25:10|160671|160541|160683.7|160553.7|160687.4|160557.4|160669.3|160539.3|20
1652901920000|2022-05-18 19:25:20|160683.3|160553.3|160678.1|160548.1|160683.9|160553.9|160675.2|160545.2|16
1652901930000|2022-05-18 19:25:30|160675.8|160545.8|160670|160540|160675.8|160545.8|160661.2|160531.2|11
1652901940000|2022-05-18 19:25:40|160667.1|160537.1|160670.3|160540.3|160673.4|160559.2|160649|160537.1|7
1652901950000|2022-05-18 19:25:50|160669.4|160539.4|160669.3|160539.3|160670.3|160540.3|160668.3|160538.3|10
1652901960000|2022-05-18 19:26:00|160670.2|160540.2|160669.9|160539.9|160672.4|160542.4|160666.2|160536.2|13
1652901970000|2022-05-18 19:26:10|160669.8|160539.8|160671.3|160541.3|160684.1|160554.1|160667.9|160537.9|20
1652901980000|2022-05-18 19:26:20|160670.7|160540.7|160679.1|160549.1|160683.8|160553.8|160670.7|160540.7|13
1652901990000|2022-05-18 19:26:30|160678|160548|160677.3|160547.3|160681.2|160551.2|160672.1|160542.1|16
1652902000000|2022-05-18 19:26:40|160677.9|160547.9|160694.4|160564.4|160697|160567|160674.5|160544.5|21
1652902010000|2022-05-18 19:26:50|160691.2|160561.2|160684.2|160554.2|160691.4|160561.4|160684.2|160554.2|21
1652902020000|2022-05-18 19:27:00|160685.7|160555.7|160687|160557|160691.5|160561.5|160685.7|160555.7|25
1652902030000|2022-05-18 19:27:10|160686.7|160556.7|160687.7|160557.7|160687.7|160557.7|160673.9|160543.9|19
1652902040000|2022-05-18 19:27:20|160689.4|160559.4|160666.2|160576.2|160689.5|160578.4|160666|160558.7|18
1652902050000|2022-05-18 19:27:30|160666.8|160576.8|160665.8|160575.8|160667.6|160577.6|160665.5|160575.5|12
1652902060000|2022-05-18 19:27:40|160666.1|160576.1|160655.7|160565.7|160694.2|160583.6|160652.4|160544.6|23
1652902070000|2022-05-18 19:27:50|160666.2|160576.2|160652.6|160522.6|160666.2|160576.2|160642.6|160512.6|32
1652902080000|2022-05-18 19:28:00|160658|160528|160670.8|160540.8|160674|160544|160658|160528|33
1652902090000|2022-05-18 19:28:10|160670.5|160540.5|160672.7|160542.7|160674.6|160544.6|160665.9|160535.9|26
1652902100000|2022-05-18 19:28:20|160673.7|160543.7|160680.5|160550.5|160680.5|160550.5|160673.7|160543.7|10
1652902110000|2022-05-18 19:28:30|160680.7|160550.7|160662.1|160572.1|160681.2|160578.9|160658|160548.4|20
1652902120000|2022-05-18 19:28:40|160661.8|160571.8|160674.7|160544.7|160674.7|160572.5|160656.8|160538.5|23
1652902130000|2022-05-18 19:28:50|160675.2|160545.2|160647|160557|160675.2|160565.6|160641|160533.3|30
1652902140000|2022-05-18 19:29:00|160646.4|160556.4|160668.7|160538.7|160670.2|160560.3|160646.4|160523.2|35
1652902150000|2022-05-18 19:29:10|160672.3|160542.3|160669.3|160539.3|160673.2|160543.2|160668.1|160538.1|20
1652902160000|2022-05-18 19:29:20|160670.2|160540.2|160681.4|160551.4|160690.2|160560.2|160669.8|160539.8|18
1652902170000|2022-05-18 19:29:30|160680.7|160550.7|160687.3|160557.3|160687.5|160557.5|160676.6|160546.6|15
1652902180000|2022-05-18 19:29:40|160684.3|160554.3|160682.6|160552.6|160684.3|160554.3|160677.9|160547.9|15
1652902190000|2022-05-18 19:29:50|160682.8|160552.8|160691.5|160561.5|160691.5|160561.5|160678.4|160548.4|16
1652902200000|2022-05-18 19:30:00|160691.9|160561.9|160679|160549|160693.2|160563.2|160670.3|160540.3|31
1652902210000|2022-05-18 19:30:10|160676.3|160546.3|160677.2|160547.2|160679.4|160565.7|160651.1|160542.6|24
1652902220000|2022-05-18 19:30:20|160675.6|160545.6|160649|160559|160678.4|160559|160637.5|160536|23
1652902230000|2022-05-18 19:30:30|160659.8|160569.8|160681|160551|160684.9|160569.8|160659.8|160538.9|23
1652902240000|2022-05-18 19:30:40|160680.9|160550.9|160678.6|160548.6|160681|160551|160676.1|160546.1|13
1652902250000|2022-05-18 19:30:50|160678.9|160548.9|160686.5|160556.5|160687.5|160557.5|160678.1|160548.1|12
1652902260000|2022-05-18 19:31:00|160690.3|160560.3|160667.5|160577.5|160690.3|160577.5|160667.5|160552.6|15
1652902270000|2022-05-18 19:31:10|160666.4|160576.4|160664|160574|160670.3|160580.3|160661.2|160571.2|20
1652902280000|2022-05-18 19:31:20|160664.1|160574.1|160671.1|160541.1|160678.1|160574.1|160660.5|160541.1|22
1652902290000|2022-05-18 19:31:30|160670.9|160540.9|160674.1|160544.1|160678.7|160548.7|160667.2|160537.2|23
1652902300000|2022-05-18 19:31:40|160674.6|160544.6|160673.1|160543.1|160674.6|160544.6|160667.2|160537.2|27
1652902310000|2022-05-18 19:31:50|160674.3|160544.3|160675.7|160545.7|160679|160549|160674.3|160544.3|25
1652902320000|2022-05-18 19:32:00|160677.6|160547.6|160681.9|160551.9|160681.9|160551.9|160676.5|160546.5|23
1652902330000|2022-05-18 19:32:10|160681.1|160551.1|160675.3|160545.3|160682.6|160552.6|160670.3|160540.3|16
1652902340000|2022-05-18 19:32:20|160676.1|160546.1|160681.6|160551.6|160690|160560|160667.2|160537.2|27
1652902350000|2022-05-18 19:32:30|160682.2|160552.2|160679.1|160549.1|160682.8|160552.8|160676.5|160546.5|23
1652902360000|2022-05-18 19:32:40|160679|160549|160676.6|160546.6|160679.5|160549.5|160673.5|160543.5|15
1652902370000|2022-05-18 19:32:50|160675.9|160545.9|160694.7|160564.7|160694.7|160564.7|160675.9|160545.9|15
1652902380000|2022-05-18 19:33:00|160685.1|160555.1|160666.1|160536.1|160687.4|160579.1|160643|160534.6|16
1652902390000|2022-05-18 19:33:10|160671.3|160541.3|160659.2|160529.2|160683.3|160563.9|160649.5|160525.7|35
1652902400000|2022-05-18 19:33:20|160657.6|160527.6|160658.3|160528.3|160664|160534|160652.3|160522.3|31
1652902410000|2022-05-18 19:33:30|160659.3|160529.3|160660.5|160530.5|160662.2|160532.2|160655.3|160525.3|21
1652902420000|2022-05-18 19:33:40|160661.3|160531.3|160652.3|160522.3|160664|160534|160644.8|160514.8|24
1652902430000|2022-05-18 19:33:50|160650.1|160520.1|160639.4|160509.4|160650.9|160520.9|160638.3|160508.3|30
1652902440000|2022-05-18 19:34:00|160640.1|160510.1|160641.1|160511.1|160643.1|160513.1|160627.6|160497.6|32
1652902450000|2022-05-18 19:34:10|160640.6|160510.6|160641.1|160511.1|160650.6|160520.6|160638.5|160508.5|24
1652902460000|2022-05-18 19:34:20|160635.9|160505.9|160639.7|160509.7|160640.7|160510.7|160635.8|160505.8|19
1652902470000|2022-05-18 19:34:30|160639.8|160509.8|160632|160502|160641.1|160511.1|160627.5|160497.5|30
1652902480000|2022-05-18 19:34:40|160631.9|160501.9|160645.9|160515.9|160648.3|160518.3|160631.9|160501.9|24
1652902490000|2022-05-18 19:34:50|160646.7|160516.7|160647.8|160517.8|160649.2|160519.2|160642.4|160512.4|27
1652902500000|2022-05-18 19:35:00|160648.3|160518.3|160653.9|160523.9|160655|160525|160648.3|160518.3|29
1652902510000|2022-05-18 19:35:10|160654.8|160524.8|160651|160521|160655|160525|160647.1|160517.1|20
1652902520000|2022-05-18 19:35:20|160647.9|160517.9|160642.6|160512.6|160651.5|160521.5|160642.5|160512.5|32
1652902530000|2022-05-18 19:35:30|160642.2|160512.2|160628.4|160538.4|160652.4|160540.6|160627.5|160511.8|28
1652902540000|2022-05-18 19:35:40|160628.7|160538.7|160627.6|160537.6|160629|160539|160626.8|160536.8|22
1652902550000|2022-05-18 19:35:50|160627.7|160537.7|160637.1|160507.1|160637.1|160538.7|160621.7|160505.1|22
1652902560000|2022-05-18 19:36:00|160638.7|160508.7|160633.9|160503.9|160646.4|160516.4|160627.5|160497.5|36
1652902570000|2022-05-18 19:36:10|160634.4|160504.4|160620.5|160490.5|160634.4|160504.4|160611.7|160481.7|36
1652902580000|2022-05-18 19:36:20|160620.7|160490.7|160620.4|160490.4|160623.7|160493.7|160619|160489|28
1652902590000|2022-05-18 19:36:30|160620.3|160490.3|160615.7|160485.7|160620.3|160490.3|160615|160485|25
1652902600000|2022-05-18 19:36:40|160616.4|160486.4|160616.9|160486.9|160618.6|160488.6|160615.8|160485.8|24
1652902610000|2022-05-18 19:36:50|160616.4|160486.4|160569.9|160479.9|160616.9|160498.9|160569.9|160475.8|30
1652902620000|2022-05-18 19:37:00|160592.8|160462.8|160574.8|160484.8|160595.2|160485.9|160572.5|160461.5|26
1652902630000|2022-05-18 19:37:10|160575.7|160485.7|160592.5|160462.5|160593.7|160485.7|160571.7|160459.8|21
1652902640000|2022-05-18 19:37:20|160591.5|160461.5|160462.1|160332.1|160591.5|160461.5|160449.9|160328.8|28
1652902650000|2022-05-18 19:37:30|160457.8|160327.8|160482.4|160352.4|160489.4|160359.4|160457.8|160327.8|22
1652902660000|2022-05-18 19:37:40|160486.7|160356.7|160463|160333|160489.9|160359.9|160458.7|160328.7|34
1652902670000|2022-05-18 19:37:50|160461.4|160331.4|160460|160330|160464.4|160334.4|160456.7|160326.7|31
1652902680000|2022-05-18 19:38:00|160460.4|160330.4|160462.4|160332.4|160467|160352.3|160435.5|160321|34
1652902690000|2022-05-18 19:38:10|160466.3|160336.3|160463.7|160333.7|160467.6|160337.6|160458|160328|26
1652902700000|2022-05-18 19:38:20|160465.6|160335.6|160497.9|160367.9|160503.8|160382.1|160464|160334|28
1652902710000|2022-05-18 19:38:30|160498.9|160368.9|160502.2|160372.2|160503|160373|160494.7|160364.7|23
1652902720000|2022-05-18 19:38:40|160503.8|160373.8|160494.8|160364.8|160503.8|160373.8|160494.5|160364.5|20
1652902730000|2022-05-18 19:38:50|160494.6|160364.6|160497.1|160367.1|160501.1|160371.1|160493.3|160363.3|21
1652902740000|2022-05-18 19:39:00|160494.3|160364.3|160456.9|160326.9|160494.3|160364.3|160437.1|160322.3|25
1652902750000|2022-05-18 19:39:10|160455.6|160325.6|160452.9|160322.9|160458.7|160328.7|160452.1|160322.1|22
1652902760000|2022-05-18 19:39:20|160452.6|160322.6|160453.2|160323.2|160453.6|160323.6|160452.1|160322.1|9
1652902770000|2022-05-18 19:39:30|160455.7|160325.7|160436.2|160346.2|160455.7|160350.3|160434.6|160325.3|6
1652902780000|2022-05-18 19:39:40|160436.7|160346.7|160429.7|160339.7|160437.3|160347.3|160429.7|160339.7|6
1652902790000|2022-05-18 19:39:50|160430.6|160340.6|160458.5|160328.5|160459.1|160351.6|160430.6|160321.1|16
1652902800000|2022-05-18 19:40:00|160458|160328|160424.4|160334.4|160458|160339.5|160424.4|160320.5|14
1652902810000|2022-05-18 19:40:10|160446.9|160316.9|160437.9|160307.9|160446.9|160327.3|160414.6|160302|21
1652902820000|2022-05-18 19:40:20|160438.1|160308.1|160449.9|160319.9|160451.6|160321.6|160438.1|160308.1|15
1652902830000|2022-05-18 19:40:30|160449.4|160319.4|160456.8|160326.8|160456.9|160326.9|160449.4|160319.4|14
1652902840000|2022-05-18 19:40:40|160453.7|160323.7|160434.1|160344.1|160456.5|160345.6|160431.8|160319.4|19
1652902850000|2022-05-18 19:40:50|160434.9|160344.9|160455.2|160325.2|160455.2|160349.2|160434.9|160324.4|13
1652902860000|2022-05-18 19:41:00|160455.6|160325.6|160468|160338|160469.2|160339.2|160455.6|160325.6|24
1652902870000|2022-05-18 19:41:10|160467.6|160337.6|160458|160328|160470.3|160340.3|160457.9|160327.9|27
1652902880000|2022-05-18 19:41:20|160455.8|160325.8|160455.5|160325.5|160457.7|160327.7|160452.9|160322.9|25
1652902890000|2022-05-18 19:41:30|160455|160325|160449.7|160319.7|160455.4|160325.4|160448.8|160318.8|22
1652902900000|2022-05-18 19:41:40|160449.8|160319.8|160450.3|160320.3|160453|160323|160447|160317|25
1652902910000|2022-05-18 19:41:50|160451.7|160321.7|160496.3|160366.3|160507.6|160377.6|160451.3|160321.3|37
1652902920000|2022-05-18 19:42:00|160500.1|160370.1|160496.2|160366.2|160500.3|160370.3|160491.4|160361.4|37
1652902930000|2022-05-18 19:42:10|160496.1|160366.1|160500.2|160370.2|160501.2|160371.2|160493.5|160363.5|32
1652902940000|2022-05-18 19:42:20|160510.2|160380.2|160523|160393|160528.5|160398.5|160510.2|160380.2|32
1652902950000|2022-05-18 19:42:30|160524|160394|160523.2|160393.2|160526.2|160396.2|160520.9|160390.9|16
1652902960000|2022-05-18 19:42:40|160523.1|160393.1|160528.4|160398.4|160529.6|160399.6|160522.2|160392.2|21
1652902970000|2022-05-18 19:42:50|160528.6|160398.6|160513.7|160383.7|160531.3|160401.3|160513.7|160383.7|27
1652902980000|2022-05-18 19:43:00|160514.2|160384.2|160516.1|160386.1|160517.7|160387.7|160513.3|160383.3|17
1652902990000|2022-05-18 19:43:10|160516|160386|160519.6|160389.6|160522.8|160392.8|160491.5|160361.5|32
1652903000000|2022-05-18 19:43:20|160519.9|160389.9|160521.6|160391.6|160522.9|160392.9|160519.9|160389.9|20
1652903010000|2022-05-18 19:43:30|160522.1|160392.1|160525.1|160395.1|160525.7|160395.7|160522.1|160392.1|12
1652903020000|2022-05-18 19:43:40|160525.4|160395.4|160526.2|160396.2|160527.3|160397.3|160525.2|160395.2|11
1652903030000|2022-05-18 19:43:50|160528.5|160398.5|160524.9|160394.9|160528.5|160398.5|160523.4|160393.4|15
1652903040000|2022-05-18 19:44:00|160525.7|160395.7|160525.3|160395.3|160525.8|160395.8|160523.8|160393.8|11
1652903050000|2022-05-18 19:44:10|160526.2|160396.2|160525.2|160395.2|160527.6|160397.6|160520.9|160390.9|14
1652903060000|2022-05-18 19:44:20|160523.6|160393.6|160522.8|160392.8|160525|160395|160520.7|160390.7|15
1652903070000|2022-05-18 19:44:30|160522.7|160392.7|160522.8|160392.8|160523.4|160393.4|160522|160392|9
1652903080000|2022-05-18 19:44:40|160522.9|160392.9|160521.6|160391.6|160523.5|160393.5|160521.6|160391.6|12
1652903090000|2022-05-18 19:44:50|160522.1|160392.1|160547.7|160417.7|160548.5|160418.5|160521.6|160391.6|22
1652903100000|2022-05-18 19:45:00|160549.8|160419.8|160553.8|160423.8|160555.3|160425.3|160545.5|160415.5|32
1652903110000|2022-05-18 19:45:10|160554|160424|160551.8|160421.8|160558.8|160428.8|160551.7|160421.7|25
1652903120000|2022-05-18 19:45:20|160551.4|160421.4|160549.8|160419.8|160553.7|160423.7|160549.6|160419.6|21
1652903130000|2022-05-18 19:45:30|160549.9|160419.9|160552.8|160422.8|160552.8|160422.8|160545.8|160415.8|25
1652903140000|2022-05-18 19:45:40|160553.9|160423.9|160558.8|160428.8|160559.4|160429.4|160553.9|160423.9|28
1652903150000|2022-05-18 19:45:50|160558.3|160428.3|160558.7|160428.7|160559.2|160429.2|160557|160427|22
1652903160000|2022-05-18 19:46:00|160558.6|160428.6|160558.8|160428.8|160559.9|160429.9|160558|160428|16
1652903170000|2022-05-18 19:46:10|160559.1|160429.1|160594.9|160464.9|160597.9|160467.9|160559.1|160429.1|34
1652903180000|2022-05-18 19:46:20|160596.8|160466.8|160600.5|160470.5|160600.5|160470.5|160594.4|160464.4|26
1652903190000|2022-05-18 19:46:30|160603.1|160473.1|160600.4|160470.4|160603.8|160473.8|160599.5|160469.5|20
1652903200000|2022-05-18 19:46:40|160600.5|160470.5|160599.2|160469.2|160600.9|160470.9|160599.2|160469.2|19
1652903210000|2022-05-18 19:46:50|160599.5|160469.5|160597.8|160467.8|160600.3|160470.3|160597.8|160467.8|16
1652903220000|2022-05-18 19:47:00|160597.7|160467.7|160593.9|160463.9|160597.8|160467.8|160589.2|160459.2|32
1652903230000|2022-05-18 19:47:10|160592.7|160462.7|160561.8|160431.8|160592.7|160462.7|160561.8|160431.8|38
1652903240000|2022-05-18 19:47:20|160564|160434|160573|160443|160575.5|160445.5|160561.5|160431.5|33
1652903250000|2022-05-18 19:47:30|160573.2|160443.2|160579|160449|160580.3|160450.3|160573.2|160443.2|12
1652903260000|2022-05-18 19:47:40|160580.1|160450.1|160581.9|160451.9|160581.9|160451.9|160578.6|160448.6|10
1652903270000|2022-05-18 19:47:50|160580.6|160450.6|160580|160450|160582.4|160452.4|160579.7|160449.7|15
1652903280000|2022-05-18 19:48:00|160579.2|160449.2|160573.4|160443.4|160581.9|160451.9|160567.1|160437.1|23
1652903290000|2022-05-18 19:48:10|160572.7|160442.7|160587|160457|160587.3|160457.3|160572.7|160442.7|22
1652903300000|2022-05-18 19:48:20|160587.4|160457.4|160599.9|160469.9|160600.1|160470.1|160587.4|160457.4|21
1652903310000|2022-05-18 19:48:30|160599.4|160469.4|160602.1|160472.1|160603.2|160473.2|160599.4|160469.4|24
1652903320000|2022-05-18 19:48:40|160601.2|160471.2|160603.9|160473.9|160604.1|160474.1|160601|160471|26
1652903330000|2022-05-18 19:48:50|160603.4|160473.4|160608.2|160478.2|160609|160479|160602.9|160472.9|23
1652903340000|2022-05-18 19:49:00|160608.5|160478.5|160611.7|160481.7|160613.9|160483.9|160608.5|160478.5|24
1652903350000|2022-05-18 19:49:10|160614|160484|160708.6|160578.6|160717|160587|160614|160484|36
1652903360000|2022-05-18 19:49:20|160710|160580|160707|160577|160713.8|160583.8|160704.9|160574.9|26
1652903370000|2022-05-18 19:49:30|160706.3|160576.3|160711.3|160581.3|160711.4|160581.4|160702.2|160572.2|26
1652903380000|2022-05-18 19:49:40|160708.9|160578.9|160734.8|160604.8|160737.2|160607.2|160707.1|160577.1|31
1652903390000|2022-05-18 19:49:50|160735.3|160605.3|160727.9|160597.9|160737.6|160607.6|160727.9|160597.9|29
1652903400000|2022-05-18 19:50:00|160728.4|160598.4|160727.3|160597.3|160730.4|160600.4|160719.9|160589.9|30
1652903410000|2022-05-18 19:50:10|160727.7|160597.7|160725.9|160595.9|160729.8|160599.8|160725.1|160595.1|21
1652903420000|2022-05-18 19:50:20|160726.6|160596.6|160734.2|160604.2|160737.9|160607.9|160725.4|160595.4|28
1652903430000|2022-05-18 19:50:30|160732.8|160602.8|160730.2|160600.2|160733.5|160603.5|160717.6|160587.6|36
1652903440000|2022-05-18 19:50:40|160729.6|160599.6|160725.8|160595.8|160733.7|160603.7|160722.4|160592.4|27
1652903450000|2022-05-18 19:50:50|160725.9|160595.9|160725.4|160595.4|160730.6|160600.6|160724.4|160594.4|18
1652903460000|2022-05-18 19:51:00|160724.5|160594.5|160730.3|160600.3|160733.3|160603.3|160724.1|160594.1|23
1652903470000|2022-05-18 19:51:10|160732.2|160602.2|160728.2|160598.2|160735.7|160605.7|160724.1|160594.1|34
1652903480000|2022-05-18 19:51:20|160728.4|160598.4|160734.7|160604.7|160740.3|160610.3|160727.9|160597.9|35
1652903490000|2022-05-18 19:51:30|160734.2|160604.2|160737.6|160607.6|160739.1|160609.1|160734.2|160604.2|29
1652903500000|2022-05-18 19:51:40|160736.6|160606.6|160742.9|160612.9|160742.9|160612.9|160736.6|160606.6|23
1652903510000|2022-05-18 19:51:50|160743|160613|160736|160606|160747.4|160617.4|160735.9|160605.9|35
1652903520000|2022-05-18 19:52:00|160736.1|160606.1|160738.3|160608.3|160741.8|160611.8|160735.7|160605.7|25
1652903530000|2022-05-18 19:52:10|160737.5|160607.5|160738.2|160608.2|160740.6|160610.6|160737.5|160607.5|14
1652903540000|2022-05-18 19:52:20|160738.7|160608.7|160736.4|160606.4|160740.3|160610.3|160736.4|160606.4|26
1652903550000|2022-05-18 19:52:30|160736.9|160606.9|160741.9|160611.9|160743.6|160613.6|160736.1|160606.1|21
1652903560000|2022-05-18 19:52:40|160742.9|160612.9|160740|160610|160746.5|160616.5|160740|160610|18
1652903570000|2022-05-18 19:52:50|160739.8|160609.8|160716.9|160626.9|160743.1|160634.6|160715.8|160609.1|17
1652903580000|2022-05-18 19:53:00|160714.7|160624.7|160740.3|160610.3|160740.3|160628.1|160713.6|160607.8|24
1652903590000|2022-05-18 19:53:10|160740.5|160610.5|160838.9|160708.9|160841.6|160711.6|160739.6|160609.6|34
1652903600000|2022-05-18 19:53:20|160841.8|160711.8|160823|160693|160842.4|160712.4|160823|160693|23
1652903610000|2022-05-18 19:53:30|160822.1|160692.1|160826.9|160696.9|160827.6|160697.6|160822.1|160692.1|24
1652903620000|2022-05-18 19:53:40|160826.8|160696.8|160832.9|160702.9|160834.1|160704.1|160826.1|160696.1|21
1652903630000|2022-05-18 19:53:50|160832.6|160702.6|160833|160703|160835|160705|160832.4|160702.4|20
1652903640000|2022-05-18 19:54:00|160831.4|160701.4|160776.4|160686.4|160831.4|160701.4|160768.2|160663.7|25
1652903650000|2022-05-18 19:54:10|160776.5|160686.5|160804.9|160674.9|160807.1|160688.1|160773.3|160667|19
1652903660000|2022-05-18 19:54:20|160806.5|160676.5|160810.6|160680.6|160811.1|160702.8|160790|160675.5|32
1652903670000|2022-05-18 19:54:30|160811.4|160681.4|160808.3|160678.3|160811.9|160681.9|160808.2|160678.2|23
1652903680000|2022-05-18 19:54:40|160808.2|160678.2|160814.5|160684.5|160816.1|160686.1|160808.2|160678.2|16
1652903690000|2022-05-18 19:54:50|160814.6|160684.6|160813.7|160683.7|160816.2|160686.2|160813.2|160683.2|15
1652903700000|2022-05-18 19:55:00|160812.6|160682.6|160815.1|160685.1|160815.4|160685.4|160812.6|160682.6|14
1652903710000|2022-05-18 19:55:10|160814.6|160684.6|160816.7|160686.7|160817.1|160687.1|160814.6|160684.6|12
1652903720000|2022-05-18 19:55:20|160816.8|160686.8|160816.3|160686.3|160817|160687|160816.1|160686.1|7
1652903730000|2022-05-18 19:55:30|160817.8|160687.8|160817.4|160687.4|160817.8|160687.8|160815.8|160685.8|14
1652903740000|2022-05-18 19:55:40|160817.6|160687.6|160817.3|160687.3|160817.7|160687.7|160817|160687|8
1652903750000|2022-05-18 19:55:50|160817.2|160687.2|160818.1|160688.1|160819.9|160709|160797.2|160687.2|15
1652903760000|2022-05-18 19:56:00|160819.2|160689.2|160817.9|160687.9|160819.2|160689.2|160811|160681|17
1652903770000|2022-05-18 19:56:10|160816.7|160686.7|160800.2|160710.2|160824.3|160710.2|160800.2|160686.7|12
1652903780000|2022-05-18 19:56:20|160799.6|160709.6|160800|160710|160800.3|160710.3|160798.6|160708.6|4
1652903790000|2022-05-18 19:56:30|160799.7|160709.7|160821.2|160691.2|160822.1|160709.9|160799.7|160688.1|23
1652903800000|2022-05-18 19:56:40|160821.5|160691.5|160818.1|160688.1|160822.2|160692.2|160816.3|160686.3|15
1652903810000|2022-05-18 19:56:50|160817.8|160687.8|160816.8|160686.8|160817.9|160687.9|160816.8|160686.8|8
1652903820000|2022-05-18 19:57:00|160816.5|160686.5|160819.3|160689.3|160819.3|160689.3|160816.5|160686.5|13
1652903830000|2022-05-18 19:57:10|160819.6|160689.6|160815|160685|160819.7|160689.7|160814.1|160684.1|15
1652903840000|2022-05-18 19:57:20|160815.8|160685.8|160816|160686|160819.3|160689.3|160815.3|160685.3|18
1652903850000|2022-05-18 19:57:30|160815.9|160685.9|160749.2|160619.2|160815.9|160685.9|160718.9|160613.6|35
1652903860000|2022-05-18 19:57:40|160748.9|160618.9|160739.7|160609.7|160750.4|160620.4|160730.8|160600.8|37
1652903870000|2022-05-18 19:57:50|160739.3|160609.3|160723.4|160593.4|160742.2|160613.9|160702.3|160589.7|35
1652903880000|2022-05-18 19:58:00|160721.3|160591.3|160684.9|160594.9|160732.4|160602.4|160684.9|160590.6|40
1652903890000|2022-05-18 19:58:10|160705.1|160575.1|160720.9|160590.9|160724.8|160594.8|160705.1|160575.1|35
1652903900000|2022-05-18 19:58:20|160719.1|160589.1|160717.6|160587.6|160723.5|160593.5|160717.6|160587.6|27
1652903910000|2022-05-18 19:58:30|160718.8|160588.8|160717.7|160587.7|160718.8|160588.8|160715.9|160585.9|18
1652903920000|2022-05-18 19:58:40|160718.1|160588.1|160740.4|160610.4|160742.8|160612.8|160715.3|160585.3|33
1652903930000|2022-05-18 19:58:50|160739.4|160609.4|160742.4|160612.4|160742.6|160612.6|160738.9|160608.9|32
1652903940000|2022-05-18 19:59:00|160758|160628|160761.6|160631.6|160767|160637|160758|160628|31
1652903950000|2022-05-18 19:59:10|160762|160632|160768.7|160638.7|160771.8|160641.8|160761.3|160631.3|32
1652903960000|2022-05-18 19:59:20|160767.7|160637.7|160773.5|160643.5|160774.8|160644.8|160767.7|160637.7|32
1652903970000|2022-05-18 19:59:30|160773.1|160643.1|160772.3|160642.3|160774.3|160644.3|160770.7|160640.7|23
1652903980000|2022-05-18 19:59:40|160772.1|160642.1|160729.2|160599.2|160773.4|160643.4|160727.9|160597.9|27
1652903990000|2022-05-18 19:59:50|160728.4|160598.4|160714.7|160584.7|160730.2|160600.2|160712.1|160582.1|34
1652904000000|2022-05-18 20:00:00|160714.6|160584.6|160732.7|160602.7|160737|160607|160714.6|160584.6|28
1652904010000|2022-05-18 20:00:10|160732.8|160602.8|160735|160605|160736.2|160606.2|160732.5|160602.5|18
1652904020000|2022-05-18 20:00:20|160735.5|160605.5|160733.5|160603.5|160736.8|160606.8|160731.5|160601.5|27
1652904030000|2022-05-18 20:00:30|160733.2|160603.2|160740.7|160610.7|160740.7|160610.7|160733.2|160603.2|26
1652904040000|2022-05-18 20:00:40|160738.9|160608.9|160736.3|160606.3|160740.7|160610.7|160733.7|160603.7|31
1652904050000|2022-05-18 20:00:50|160735.6|160605.6|160734.2|160604.2|160740.2|160610.2|160734.2|160604.2|31
1652904060000|2022-05-18 20:01:00|160733.9|160603.9|160735.6|160605.6|160736.1|160606.1|160733.9|160603.9|13
1652904070000|2022-05-18 20:01:10|160735.8|160605.8|160738.1|160608.1|160738.1|160608.1|160734.4|160604.4|18
1652904080000|2022-05-18 20:01:20|160738.3|160608.3|160787|160657|160787.1|160657.1|160726.3|160608.3|23
1652904090000|2022-05-18 20:01:30|160765.7|160675.7|160787.1|160657.1|160787.1|160675.7|160765.2|160654.3|5
1652904100000|2022-05-18 20:01:40|160787.7|160657.7|160795.6|160665.6|160796|160666|160787.7|160657.7|11
1652904110000|2022-05-18 20:01:50|160797.6|160667.6|160953.3|160823.3|160953.3|160823.3|160795.5|160665.5|30
1652904120000|2022-05-18 20:02:00|160955.8|160825.8|160943.8|160813.8|160959.7|160829.7|160936.1|160806.1|33
1652904130000|2022-05-18 20:02:10|160941.9|160811.9|160945|160815|160966|160836|160939.2|160809.2|31
1652904140000|2022-05-18 20:02:20|160952.3|160822.3|160945.9|160815.9|160952.3|160822.3|160942.8|160812.8|15
1652904150000|2022-05-18 20:02:30|160944.8|160814.8|160944.1|160814.1|160947.5|160817.5|160944.1|160814.1|23
1652904160000|2022-05-18 20:02:40|160946.3|160816.3|160947.4|160817.4|160949.2|160819.2|160944.4|160814.4|29
1652904170000|2022-05-18 20:02:50|160946.9|160816.9|160952.8|160822.8|160953.6|160823.6|160946.2|160816.2|30
1652904180000|2022-05-18 20:03:00|160953.1|160823.1|160961.6|160831.6|160962.6|160832.6|160952.8|160822.8|25
1652904190000|2022-05-18 20:03:10|160961.2|160831.2|160955.1|160825.1|160961.2|160831.2|160955.1|160825.1|29
1652904200000|2022-05-18 20:03:20|160955.2|160825.2|160954.8|160824.8|160962.3|160847.3|160937.3|160818.1|20
1652904210000|2022-05-18 20:03:30|160954.5|160824.5|160954.3|160824.3|160955.7|160825.7|160952.1|160822.1|24
1652904220000|2022-05-18 20:03:40|160954.4|160824.4|160955.4|160825.4|160956.1|160826.1|160954.4|160824.4|10
1652904230000|2022-05-18 20:03:50|160956.1|160826.1|160958.8|160828.8|160960.1|160830.1|160953.7|160823.7|25
1652904240000|2022-05-18 20:04:00|160957.7|160827.7|160960.7|160830.7|160961.9|160831.9|160949.8|160819.8|38
1652904250000|2022-05-18 20:04:10|160961.5|160831.5|161022|160892|161029.4|160899.4|160961.5|160831.5|31
1652904260000|2022-05-18 20:04:20|161021.6|160891.6|161022.5|160892.5|161025.3|160895.3|161019.2|160889.2|18
1652904270000|2022-05-18 20:04:30|161023.7|160893.7|161016.6|160886.6|161023.7|160893.7|161016.6|160886.6|37
1652904280000|2022-05-18 20:04:40|161017.8|160887.8|161024.4|160894.4|161025.1|160895.1|161017.8|160887.8|35
1652904290000|2022-05-18 20:04:50|161024.7|160894.7|161020.7|160890.7|161024.7|160894.7|161018.8|160888.8|29
1652904300000|2022-05-18 20:05:00|161021.5|160891.5|161027.9|160897.9|161028.1|160898.1|161016.9|160886.9|30
1652904310000|2022-05-18 20:05:10|161027.2|160897.2|160998.1|160908.1|161028.7|160909.1|160998.1|160887.7|37
1652904320000|2022-05-18 20:05:20|161001.2|160911.2|161000.5|160910.5|161003.4|160913.4|160997.7|160907.7|32
1652904330000|2022-05-18 20:05:30|161000.8|160910.8|161020.8|160890.8|161021.9|160911.3|160999.8|160887.2|30
1652904340000|2022-05-18 20:05:40|161021.7|160891.7|161024.3|160894.3|161025.4|160895.4|161017.1|160887.1|36
1652904350000|2022-05-18 20:05:50|161017.9|160887.9|161021.2|160891.2|161023.6|160893.6|161016.7|160886.7|25
1652904360000|2022-05-18 20:06:00|161021.7|160891.7|161020.5|160890.5|161024|160894|161016.9|160886.9|36
1652904370000|2022-05-18 20:06:10|161018|160888|161018.8|160888.8|161022|160892|161014.5|160884.5|22
1652904380000|2022-05-18 20:06:20|161013.9|160883.9|161014.4|160884.4|161016.5|160886.5|161009.6|160879.6|23
1652904390000|2022-05-18 20:06:30|161015.7|160885.7|161016.4|160886.4|161032|160908.3|160991.7|160879.4|25
1652904400000|2022-05-18 20:06:40|161020.5|160890.5|161013.2|160883.2|161023|160893|161013.2|160883.2|21
1652904410000|2022-05-18 20:06:50|161014.7|160884.7|161021.2|160891.2|161023.2|160893.2|161014.5|160884.5|21
1652904420000|2022-05-18 20:07:00|161021.6|160891.6|161019.1|160889.1|161021.6|160891.6|161014.2|160884.2|18
1652904430000|2022-05-18 20:07:10|161018.2|160888.2|161021|160891|161025.5|160895.5|161014.1|160884.1|19
1652904440000|2022-05-18 20:07:20|161020.2|160890.2|161021.9|160891.9|161021.9|160891.9|161016.9|160886.9|25
1652904450000|2022-05-18 20:07:30|161021.6|160891.6|161020|160890|161023|160893|161016.7|160886.7|22
1652904460000|2022-05-18 20:07:40|161019.2|160889.2|161022.9|160892.9|161026.1|160896.1|161013.8|160883.8|14
1652904470000|2022-05-18 20:07:50|161022.7|160892.7|161023.3|160893.3|161026|160896|161019.1|160889.1|27
1652904480000|2022-05-18 20:08:00|161023.7|160893.7|161023.2|160893.2|161024.8|160894.8|161021.8|160891.8|22
1652904490000|2022-05-18 20:08:10|161023.5|160893.5|161022.4|160892.4|161024.5|160894.5|161021.8|160891.8|17
1652904500000|2022-05-18 20:08:20|161023.8|160893.8|161020.8|160890.8|161024.5|160894.5|161020.5|160890.5|16
1652904510000|2022-05-18 20:08:30|161019.3|160889.3|161072.5|160942.5|161072.5|160942.5|161018.8|160888.8|15
1652904520000|2022-05-18 20:08:40|161071.8|160941.8|161078.3|160948.3|161084|160954|161071.1|160941.1|35
1652904530000|2022-05-18 20:08:50|161077.1|160947.1|161075.2|160945.2|161083|160953|161066.6|160936.6|32
1652904540000|2022-05-18 20:09:00|161075.5|160945.5|161070.6|160940.6|161075.5|160945.5|161068.2|160938.2|28
1652904550000|2022-05-18 20:09:10|161069.2|160939.2|161072.8|160942.8|161074.6|160944.6|161069.2|160939.2|14
1652904560000|2022-05-18 20:09:20|161073.7|160943.7|161071.3|160941.3|161074.3|160944.3|161066.3|160936.3|20
1652904570000|2022-05-18 20:09:30|161070.1|160940.1|161068.2|160938.2|161070.1|160940.1|161065.8|160935.8|21
1652904580000|2022-05-18 20:09:40|161069.1|160939.1|161071.9|160941.9|161072.3|160942.3|161066.3|160936.3|18
1652904590000|2022-05-18 20:09:50|161071.8|160941.8|161073.6|160943.6|161073.7|160943.7|161071.8|160941.8|19
1652904600000|2022-05-18 20:10:00|161074.6|160944.6|161075.2|160945.2|161076.8|160946.8|161074.1|160944.1|19
1652904610000|2022-05-18 20:10:10|161074.1|160944.1|161068.3|160938.3|161074.2|160944.2|161065.2|160935.2|18
1652904620000|2022-05-18 20:10:20|161068|160938|161091|160961|161091|160961|161067.8|160937.8|18
1652904630000|2022-05-18 20:10:30|161067.1|160977.1|161085.7|160955.7|161089.4|160977.1|161067.1|160950.4|8
1652904640000|2022-05-18 20:10:40|161085.9|160955.9|161085.7|160955.7|161088.4|160958.4|161085.2|160955.2|13
1652904650000|2022-05-18 20:10:50|161087.8|160957.8|161065|160975|161089.5|160976.4|161063.3|160954.9|13
1652904660000|2022-05-18 20:11:00|161061.6|160971.6|161086.2|160956.2|161086.7|160974|161061.6|160951.7|15
1652904670000|2022-05-18 20:11:10|161087.3|160957.3|161091.5|160961.5|161091.5|160961.5|161081.7|160951.7|7
1652904680000|2022-05-18 20:11:20|161088.9|160958.9|161083.8|160953.8|161095|160965|161078.6|160948.6|10
1652904690000|2022-05-18 20:11:30|161083.4|160953.4|161083.1|160953.1|161084.7|160954.7|161079.5|160949.5|9
1652904700000|2022-05-18 20:11:40|161083.7|160953.7|161085.1|160955.1|161086.6|160956.6|161082.6|160952.6|22
1652904710000|2022-05-18 20:11:50|161085.8|160955.8|161094.1|160964.1|161096.4|160975.6|161065.6|160954.6|19
1652904720000|2022-05-18 20:12:00|161094.8|160964.8|161077.1|160987.1|161096.1|160987.6|161077|160962.3|16
1652904730000|2022-05-18 20:12:10|161074.9|160984.9|161071.2|160981.2|161074.9|160984.9|161070.2|160980.2|16
1652904740000|2022-05-18 20:12:20|161071.6|160981.6|161098.2|160968.2|161106.2|160984.3|161071.6|160965.7|16
1652904750000|2022-05-18 20:12:30|161073|160983|161057.5|160967.5|161096.2|160986.4|161057.4|160948.3|23
1652904760000|2022-05-18 20:12:40|161057.6|160967.6|161089.3|160959.3|161089.9|160971.8|161055.6|160954.2|19
1652904770000|2022-05-18 20:12:50|161088.7|160958.7|161086.2|160956.2|161091.7|160961.7|161082.2|160952.2|17
1652904780000|2022-05-18 20:13:00|161068.7|160978.7|161082.5|160952.5|161084.9|160978.7|161057.9|160944.9|20
1652904790000|2022-05-18 20:13:10|161082|160952|161081.2|160951.2|161083.7|160968.3|161058.3|160946.7|29
1652904800000|2022-05-18 20:13:20|161081.9|160951.9|161080.9|160950.9|161081.9|160951.9|161074.9|160944.9|10
1652904810000|2022-05-18 20:13:30|161082.3|160952.3|160949.1|160859.1|161082.6|160952.6|160949.1|160859.1|24
1652904820000|2022-05-18 20:13:40|160958.9|160828.9|160976.2|160846.2|160986.3|160856.3|160955.4|160825.4|33
1652904830000|2022-05-18 20:13:50|160975.8|160845.8|160980.5|160850.5|160987.4|160857.4|160975.4|160845.4|25
1652904840000|2022-05-18 20:14:00|160980.2|160850.2|160982.2|160852.2|160983.3|160853.3|160980|160850|23
1652904850000|2022-05-18 20:14:10|160983.1|160853.1|160981|160851|160983.1|160853.1|160980|160850|16
1652904860000|2022-05-18 20:14:20|160981.7|160851.7|160984.2|160854.2|160984.6|160854.6|160979.7|160849.7|6
1652904870000|2022-05-18 20:14:30|160983.6|160853.6|161001.6|160871.6|161012.2|160882.2|160982.8|160852.8|24
1652904880000|2022-05-18 20:14:40|161004.3|160874.3|161016.1|160886.1|161016.1|160886.1|161002.6|160872.6|12
1652904890000|2022-05-18 20:14:50|161014.7|160884.7|161011.3|160881.3|161014.7|160884.7|161011.3|160881.3|9
1652904900000|2022-05-18 20:15:00|161010.8|160880.8|161014.2|160884.2|161016|160886|161010.7|160880.7|12
1652904910000|2022-05-18 20:15:10|161014.1|160884.1|161014.6|160884.6|161018.6|160888.6|161013.1|160883.1|9
1652904920000|2022-05-18 20:15:20|161014.9|160884.9|161018.4|160888.4|161022.7|160892.7|161008|160878|7
1652904930000|2022-05-18 20:15:30|161018.7|160888.7|161015.4|160885.4|161023.6|160893.6|161014.5|160884.5|11
1652904940000|2022-05-18 20:15:40|161015.6|160885.6|161016.1|160886.1|161021.3|160891.3|161011.6|160881.6|14
1652904950000|2022-05-18 20:15:50|161017.2|160887.2|161013.9|160883.9|161017.2|160887.2|161011.7|160881.7|11
1652904960000|2022-05-18 20:16:00|161013.8|160883.8|161028.2|160898.2|161033.5|160903.5|161013.8|160883.8|8
1652904970000|2022-05-18 20:16:10|161024.3|160894.3|161016|160886|161024.3|160894.3|161016|160886|14
1652904980000|2022-05-18 20:16:20|161015.1|160885.1|161024.4|160894.4|161025.9|160895.9|161013.8|160883.8|18
1652904990000|2022-05-18 20:16:30|161017.4|160887.4|161017.8|160887.8|161024.7|160894.7|161017.4|160887.4|10
1652905000000|2022-05-18 20:16:40|161017.7|160887.7|161021.2|160891.2|161024|160894|161017.7|160887.7|3
1652905010000|2022-05-18 20:16:50|161020.9|160890.9|161008.7|160878.7|161020.9|160890.9|161008.7|160878.7|11
1652905020000|2022-05-18 20:17:00|161010.7|160880.7|161017.8|160887.8|161024.5|160894.5|161009.4|160879.4|8
1652905030000|2022-05-18 20:17:10|161019|160889|161014|160884|161019|160889|161007.4|160877.4|12
1652905040000|2022-05-18 20:17:20|161014.9|160884.9|161009.6|160879.6|161015|160885|161008.7|160878.7|10
1652905050000|2022-05-18 20:17:30|161009.4|160879.4|161014|160884|161020.2|160890.2|161009.4|160879.4|10
1652905060000|2022-05-18 20:17:40|161012.9|160882.9|161022.2|160892.2|161022.2|160892.2|161012|160882|5
1652905070000|2022-05-18 20:17:50|161022.6|160892.6|161018.7|160888.7|161022.6|160892.6|161018.7|160888.7|5
1652905080000|2022-05-18 20:18:00|161013.3|160883.3|160961.8|160831.8|161019|160889|160957.1|160827.1|24
1652905090000|2022-05-18 20:18:10|160962.9|160832.9|160957.9|160827.9|160967.2|160837.2|160950.8|160820.8|35
1652905100000|2022-05-18 20:18:20|160961.4|160831.4|160954.9|160824.9|160962.7|160832.7|160951.6|160821.6|30
1652905110000|2022-05-18 20:18:30|160955.8|160825.8|160955.7|160825.7|160968|160838|160948.6|160818.6|24
1652905120000|2022-05-18 20:18:40|160952.4|160822.4|160954.5|160824.5|160958.6|160828.6|160950.6|160820.6|20
1652905130000|2022-05-18 20:18:50|160955.5|160825.5|160954.1|160824.1|160964.2|160834.2|160952.6|160822.6|24
1652905140000|2022-05-18 20:19:00|160954.9|160824.9|160953.1|160823.1|160957|160827|160952.7|160822.7|17
1652905150000|2022-05-18 20:19:10|160951.4|160821.4|160951.6|160821.6|160959|160829|160951|160821|13
1652905160000|2022-05-18 20:19:20|160951.7|160821.7|160950.4|160820.4|160952.8|160822.8|160944.7|160814.7|25
1652905170000|2022-05-18 20:19:30|160948.6|160818.6|160949.2|160819.2|160951.1|160821.1|160946.8|160816.8|13
1652905180000|2022-05-18 20:19:40|160950.5|160820.5|160955|160825|160960.6|160830.6|160946.9|160816.9|26
1652905190000|2022-05-18 20:19:50|160957.4|160827.4|160950.6|160820.6|160959.7|160829.7|160949.1|160819.1|6
1652905200000|2022-05-18 20:20:00|160949.3|160819.3|160956.2|160826.2|160956.6|160826.6|160945.8|160815.8|21
1652905210000|2022-05-18 20:20:10|160956.9|160826.9|160953.4|160823.4|160957.4|160827.4|160952.5|160822.5|14
1652905220000|2022-05-18 20:20:20|160950.4|160820.4|160951.1|160821.1|160957|160827|160948.3|160818.3|14
1652905230000|2022-05-18 20:20:30|160950|160820|160952|160822|160954.6|160824.6|160950|160820|12
1652905240000|2022-05-18 20:20:40|160955.4|160825.4|160953.2|160823.2|160958.1|160828.1|160945.4|160815.4|17
1652905250000|2022-05-18 20:20:50|160956.8|160826.8|160951.3|160821.3|160956.8|160826.8|160951.3|160821.3|23
1652905260000|2022-05-18 20:21:00|160951.5|160821.5|160955.4|160825.4|160956.2|160826.2|160950.5|160820.5|19
1652905270000|2022-05-18 20:21:10|160954|160824|160957.9|160827.9|160959.1|160829.1|160952.6|160822.6|13
1652905280000|2022-05-18 20:21:20|160955.9|160825.9|160960.4|160830.4|160961.8|160831.8|160949.9|160819.9|23
1652905290000|2022-05-18 20:21:30|160960.1|160830.1|160956.9|160826.9|160960.1|160830.1|160953.3|160823.3|19
1652905300000|2022-05-18 20:21:40|160957.1|160827.1|160960.4|160830.4|160960.4|160830.4|160954.8|160824.8|9
1652905310000|2022-05-18 20:21:50|160962.2|160832.2|160961.4|160831.4|160968.6|160854.9|160944.9|160819.9|24
1652905320000|2022-05-18 20:22:00|160956.1|160826.1|160938.9|160848.9|160963.9|160855.9|160937.4|160826.1|6
1652905330000|2022-05-18 20:22:10|160946.4|160816.4|160960.5|160830.5|160961.6|160831.6|160946.4|160816.4|8
1652905340000|2022-05-18 20:22:20|160957.6|160827.6|160962|160832|160962|160832|160953.4|160823.4|7
1652905350000|2022-05-18 20:22:30|160963.3|160833.3|160952.3|160822.3|160963.6|160833.6|160951.6|160821.6|7
1652905360000|2022-05-18 20:22:40|160951.5|160821.5|160945.7|160855.7|160965.2|160855.7|160945.7|160819.5|13
1652905370000|2022-05-18 20:22:50|160941.5|160851.5|160955.2|160825.2|160955.2|160852.1|160932.5|160821.5|16
1652905380000|2022-05-18 20:23:00|160954.6|160824.6|160955.1|160825.1|160958.2|160828.2|160951.4|160821.4|13
1652905390000|2022-05-18 20:23:10|160955|160825|160956|160826|160956.4|160826.4|160953.5|160823.5|14
1652905400000|2022-05-18 20:23:20|160958|160828|160954.3|160824.3|160958|160828|160949.4|160819.4|17
1652905410000|2022-05-18 20:23:30|160953.9|160823.9|160959|160829|160965|160852.9|160942.9|160818.9|20
1652905420000|2022-05-18 20:23:40|160960.3|160830.3|160955.3|160825.3|160962.9|160832.9|160949.8|160819.8|21
1652905430000|2022-05-18 20:23:50|160955.8|160825.8|160958.8|160828.8|160960.2|160830.2|160955.8|160825.8|13
1652905440000|2022-05-18 20:24:00|160961.1|160831.1|160956.4|160826.4|160961.1|160831.1|160954.3|160824.3|24
1652905450000|2022-05-18 20:24:10|160957.3|160827.3|160956.7|160826.7|160958.4|160828.4|160954|160824|19
1652905460000|2022-05-18 20:24:20|160956.6|160826.6|160952.8|160822.8|160956.6|160826.6|160952.6|160822.6|21
1652905470000|2022-05-18 20:24:30|160954.5|160824.5|160957.2|160827.2|160961.4|160831.4|160954|160824|14
1652905480000|2022-05-18 20:24:40|160959.9|160829.9|160953.3|160823.3|160963.6|160833.6|160949.8|160819.8|21
1652905490000|2022-05-18 20:24:50|160954.8|160824.8|160951.7|160821.7|160954.8|160824.8|160947.7|160817.7|26
1652905500000|2022-05-18 20:25:00|160953.8|160823.8|160951.7|160821.7|160955|160825|160950.5|160820.5|24
1652905510000|2022-05-18 20:25:10|160951.5|160821.5|160952.1|160822.1|160954.1|160824.1|160951.5|160821.5|12
1652905520000|2022-05-18 20:25:20|160950.3|160820.3|160952.8|160822.8|160955.7|160825.7|160950.3|160820.3|11
1652905530000|2022-05-18 20:25:30|160953.8|160823.8|160953.9|160823.9|160956.3|160826.3|160950.7|160820.7|22
1652905540000|2022-05-18 20:25:40|160951.3|160821.3|160954.6|160824.6|160956.8|160826.8|160948.7|160818.7|12
1652905550000|2022-05-18 20:25:50|160954.1|160824.1|160949.9|160819.9|160961.1|160857.5|160947.5|160818.3|23
1652905560000|2022-05-18 20:26:00|160950.9|160820.9|160954.2|160824.2|160962.7|160832.7|160950.6|160820.6|28
1652905570000|2022-05-18 20:26:10|160955.2|160825.2|160951.4|160821.4|160955.5|160825.5|160948.7|160818.7|20
1652905580000|2022-05-18 20:26:20|160950.2|160820.2|160950.1|160820.1|160953|160823|160948.2|160818.2|11
1652905590000|2022-05-18 20:26:30|160948.9|160818.9|160960.3|160830.3|160960.3|160830.3|160948.9|160818.9|18
1652905600000|2022-05-18 20:26:40|160962.2|160832.2|160954|160824|160962.2|160832.2|160953.1|160823.1|10
1652905610000|2022-05-18 20:26:50|160952.1|160822.1|160951.8|160821.8|160956.7|160826.7|160950.4|160820.4|17
1652905620000|2022-05-18 20:27:00|160953.3|160823.3|160951.3|160821.3|160954.3|160824.3|160949.7|160819.7|13
1652905630000|2022-05-18 20:27:10|160951.1|160821.1|160952.3|160822.3|160953.2|160823.2|160948.9|160818.9|9
1652905640000|2022-05-18 20:27:20|160950.8|160820.8|160951.9|160821.9|160956.1|160826.1|160950.1|160820.1|23
1652905650000|2022-05-18 20:27:30|160956.6|160826.6|160951.5|160821.5|160957|160849.5|160936.2|160821.4|13
1652905660000|2022-05-18 20:27:40|160954.1|160824.1|160948.3|160818.3|160955.4|160825.4|160945.8|160815.8|22
1652905670000|2022-05-18 20:27:50|160947.5|160817.5|160953.5|160823.5|160960.1|160830.1|160945.4|160815.4|31
1652905680000|2022-05-18 20:28:00|160948|160818|160958.2|160828.2|160960|160830|160946.7|160816.7|26
1652905690000|2022-05-18 20:28:10|160959.1|160829.1|160952|160822|160959.1|160829.1|160948.9|160818.9|26
1652905700000|2022-05-18 20:28:20|160952.8|160822.8|160956|160826|160960.9|160830.9|160950.5|160820.5|24
1652905710000|2022-05-18 20:28:30|160955.9|160825.9|160956.5|160826.5|160959.8|160829.8|160954.6|160824.6|19
1652905720000|2022-05-18 20:28:40|160953|160823|160956.2|160826.2|160958|160828|160952.9|160822.9|27
1652905730000|2022-05-18 20:28:50|160955.1|160825.1|160953.7|160823.7|160955.1|160825.1|160946.5|160816.5|14
1652905740000|2022-05-18 20:29:00|160955.7|160825.7|160948.6|160818.6|160958.2|160847.8|160923.8|160817.9|24
1652905750000|2022-05-18 20:29:10|160949.4|160819.4|160952.7|160822.7|160956.7|160826.7|160944.3|160814.3|27
1652905760000|2022-05-18 20:29:20|160954.2|160824.2|160946|160816|160956.3|160826.3|160946|160816|13
1652905770000|2022-05-18 20:29:30|160958.4|160828.4|160957.4|160827.4|160958.4|160828.4|160950.7|160820.7|18
1652905780000|2022-05-18 20:29:40|160956|160826|160945.7|160815.7|160957.2|160827.2|160945.7|160815.7|18
1652905790000|2022-05-18 20:29:50|160945.1|160815.1|160975.4|160845.4|160975.4|160845.4|160921.2|160808.5|16
1652905800000|2022-05-18 20:30:00|160959|160829|160944.4|160814.4|160962.1|160832.1|160940.6|160810.6|28
1652905810000|2022-05-18 20:30:10|160944.9|160814.9|160943|160813|160945.6|160815.6|160943|160813|6
1652905820000|2022-05-18 20:30:20|160944.5|160814.5|160939.7|160809.7|160949.2|160819.2|160939.5|160809.5|9
1652905830000|2022-05-18 20:30:30|160937.8|160807.8|160947.9|160817.9|160947.9|160817.9|160934.8|160804.8|7
1652905840000|2022-05-18 20:30:40|160936.3|160806.3|160943.5|160813.5|160943.5|160813.5|160935.6|160805.6|5
1652905850000|2022-05-18 20:30:50|160939.7|160809.7|160937.6|160807.6|160939.7|160809.7|160934.4|160804.4|5
1652905860000|2022-05-18 20:31:00|160941.3|160811.3|160932.9|160802.9|160945.4|160815.4|160932.9|160802.9|7
1652905870000|2022-05-18 20:31:10|160933.9|160803.9|160936|160806|160936.8|160806.8|160932.2|160802.2|5
1652905880000|2022-05-18 20:31:20|160940.7|160810.7|160922|160792|160940.7|160810.7|160922|160792|6
1652905890000|2022-05-18 20:31:30|160921.4|160791.4|160923.9|160793.9|160926|160796|160921.4|160791.4|3
1652905900000|2022-05-18 20:31:40|160930.2|160800.2|160927.9|160797.9|160930.2|160800.2|160927.6|160797.6|5
1652905910000|2022-05-18 20:31:50|160927|160797|160947.5|160817.5|160947.5|160827.2|160917.2|160793.3|6
1652905920000|2022-05-18 20:32:00|160934|160844|160921.1|160791.1|160934|160844|160921.1|160791.1|5
1652905930000|2022-05-18 20:32:10|160924.4|160794.4|160928.5|160798.5|160935.4|160805.4|160924.4|160794.4|9
1652905940000|2022-05-18 20:32:20|160928.8|160798.8|160933.2|160803.2|160933.2|160803.2|160928|160798|14
1652905950000|2022-05-18 20:32:30|160929.7|160799.7|160931.4|160801.4|160934.6|160804.6|160927.8|160797.8|12
1652905960000|2022-05-18 20:32:40|160933.3|160803.3|160929.7|160799.7|160933.3|160803.3|160929.7|160799.7|6
1652905970000|2022-05-18 20:32:50|160930|160800|160924.5|160794.5|160965|160835|160922.4|160792.4|12
1652905980000|2022-05-18 20:33:00|160918.8|160788.8|160959.4|160829.4|160966.3|160836.3|160918.8|160788.8|28
1652905990000|2022-05-18 20:33:10|160958.5|160828.5|160913|160783|160959.6|160829.6|160899.2|160769.2|21
1652906000000|2022-05-18 20:33:20|160909.9|160779.9|160909.9|160779.9|160914.6|160784.6|160901.9|160771.9|11
1652906010000|2022-05-18 20:33:30|160912|160782|160911.3|160781.3|160930.3|160800.3|160910.6|160780.6|15
1652906020000|2022-05-18 20:33:40|160910.4|160780.4|160953.9|160823.9|160956.8|160826.8|160910.4|160780.4|31
1652906030000|2022-05-18 20:33:50|160946.7|160816.7|160931.7|160801.7|160956.8|160826.8|160931.7|160801.7|18
1652906040000|2022-05-18 20:34:00|160931.8|160801.8|160910.6|160780.6|160932|160802|160907.9|160777.9|16
1652906050000|2022-05-18 20:34:10|160913.9|160783.9|160908.1|160778.1|160913.9|160783.9|160908.1|160778.1|8
1652906060000|2022-05-18 20:34:20|160910.4|160780.4|160910.9|160780.9|160910.9|160780.9|160908.6|160778.6|7
1652906070000|2022-05-18 20:34:30|160909.7|160779.7|160910.1|160780.1|160910.1|160780.1|160894.7|160764.7|9
1652906080000|2022-05-18 20:34:40|160872.1|160742.1|160872.7|160742.7|160878.8|160748.8|160858.7|160728.7|25
1652906090000|2022-05-18 20:34:50|160872.9|160742.9|160880.2|160750.2|160882|160752|160869.9|160739.9|22
1652906100000|2022-05-18 20:35:00|160878.5|160748.5|160880|160750|160893.2|160763.2|160874.2|160744.2|24
1652906110000|2022-05-18 20:35:10|160878.3|160748.3|160876.7|160746.7|160893.2|160763.2|160868.3|160738.3|24
1652906120000|2022-05-18 20:35:20|160870.5|160740.5|160884.4|160754.4|160893.7|160778.2|160868.2|160740.5|16
1652906130000|2022-05-18 20:35:30|160877.4|160747.4|160890.3|160760.3|160890.3|160760.3|160877.4|160747.4|11
1652906140000|2022-05-18 20:35:40|160889.9|160759.9|160882.7|160752.7|160889.9|160759.9|160882.7|160752.7|8
1652906150000|2022-05-18 20:35:50|160885.1|160755.1|160881|160751|160885.1|160755.1|160881|160751|15
1652906160000|2022-05-18 20:36:00|160880|160750|160876.9|160746.9|160887.9|160757.9|160876.9|160746.9|14
1652906170000|2022-05-18 20:36:10|160881.9|160751.9|160862.8|160732.8|160881.9|160751.9|160860.9|160730.9|9
1652906180000|2022-05-18 20:36:20|160862.9|160732.9|160916.3|160786.3|160919.9|160789.9|160862.9|160732.9|16
1652906190000|2022-05-18 20:36:30|160915.8|160785.8|160918.5|160788.5|160919.7|160789.7|160912.9|160782.9|13
1652906200000|2022-05-18 20:36:40|160917.9|160787.9|160919.8|160789.8|160919.8|160789.8|160917.9|160787.9|2
1652906210000|2022-05-18 20:36:50|160919.5|160789.5|160919.4|160789.4|160919.9|160789.9|160917.8|160787.8|5
1652906220000|2022-05-18 20:37:00|160921|160791|160921.9|160791.9|160921.9|160813.8|160897.5|160790.8|9
1652906230000|2022-05-18 20:37:10|160925|160795|160923.1|160793.1|160925|160795|160918.2|160788.2|15
1652906240000|2022-05-18 20:37:20|160921.4|160791.4|160918.4|160788.4|160925.3|160795.3|160918.4|160788.4|13
1652906250000|2022-05-18 20:37:30|160921|160791|160923.7|160793.7|160925.8|160795.8|160918.3|160788.3|16
1652906260000|2022-05-18 20:37:40|160927.1|160797.1|160928.7|160798.7|160929.8|160799.8|160925.7|160795.7|18
1652906270000|2022-05-18 20:37:50|160928.3|160798.3|160932.3|160802.3|160936.5|160806.5|160925|160795|15
1652906280000|2022-05-18 20:38:00|160931.5|160801.5|160923.4|160793.4|160931.5|160801.5|160920.4|160790.4|14
1652906290000|2022-05-18 20:38:10|160926|160796|160927.5|160797.5|160930.5|160823.3|160905.1|160791.3|10
1652906300000|2022-05-18 20:38:20|160925.9|160795.9|160918.2|160788.2|160928.2|160813.4|160903.4|160786.9|18
1652906310000|2022-05-18 20:38:30|160915.4|160785.4|160919.5|160789.5|160922.9|160792.9|160915.4|160785.4|8
1652906320000|2022-05-18 20:38:40|160918.7|160788.7|160913.1|160783.1|160919.8|160789.8|160913.1|160783.1|10
1652906330000|2022-05-18 20:38:50|160912.8|160782.8|160917.1|160787.1|160917.3|160787.3|160910.6|160780.6|17
1652906340000|2022-05-18 20:39:00|160916.7|160786.7|160917.4|160787.4|160920|160790|160915|160785|8
1652906350000|2022-05-18 20:39:10|160917.6|160787.6|160911.3|160781.3|160917.6|160787.6|160911.3|160781.3|4
1652906360000|2022-05-18 20:39:20|160911.7|160781.7|160917.9|160787.9|160921.7|160791.7|160911.7|160781.7|5
1652906370000|2022-05-18 20:39:30|160918.7|160788.7|160903.9|160813.9|160918.7|160813.9|160903.9|160788.7|2
1652906380000|2022-05-18 20:39:40|160901.3|160811.3|160902.1|160812.1|160905.9|160815.9|160901.3|160811.3|3
1652906390000|2022-05-18 20:39:50|160907.7|160817.7|160908.5|160778.5|160908.5|160817.7|160907.7|160778.5|2
1652906400000|2022-05-18 20:40:00|160911|160781|160941.1|160811.1|160945.2|160815.2|160911|160781|23
1652906410000|2022-05-18 20:40:10|160942.1|160812.1|160942.8|160812.8|160944.4|160814.4|160941|160811|12
1652906420000|2022-05-18 20:40:20|160943.5|160813.5|160941.1|160811.1|160943.5|160813.5|160941.1|160811.1|9
1652906430000|2022-05-18 20:40:30|160940.3|160810.3|161012.2|160882.2|161013.1|160883.1|160940.3|160810.3|17
1652906440000|2022-05-18 20:40:40|161027.5|160897.5|161012.9|160882.9|161027.5|160897.5|161012.4|160882.4|12
1652906450000|2022-05-18 20:40:50|161011.7|160881.7|161016.8|160886.8|161017.8|160887.8|161011.3|160881.3|7
1652906460000|2022-05-18 20:41:00|161017.5|160887.5|160913.1|160783.1|161017.5|160887.5|160897.3|160737.6|34
1652906470000|2022-05-18 20:41:10|160916.9|160786.9|160908.7|160778.7|160958.2|160787.5|160907.3|160746.4|24
1652906480000|2022-05-18 20:41:20|160911.2|160781.2|160934.6|160804.6|160966.2|160836.2|160904.3|160774.3|23
1652906490000|2022-05-18 20:41:30|160944.4|160814.4|160958.2|160828.2|160968|160838|160944.4|160814.4|16
1652906500000|2022-05-18 20:41:40|160954.4|160824.4|160946.6|160816.6|160954.4|160824.4|160941.5|160811.5|25
1652906510000|2022-05-18 20:41:50|160945.1|160815.1|160956|160826|161030.4|160873.7|160945.1|160734.2|28
1652906520000|2022-05-18 20:42:00|161017.6|160799.8|160976.8|160846.8|161017.6|160847.1|160962|160780.4|20
1652906530000|2022-05-18 20:42:10|160976.7|160846.7|160977.5|160847.5|160980.4|160850.4|160974.3|160844.3|20
1652906540000|2022-05-18 20:42:20|160977.6|160847.6|160975.6|160845.6|160982.9|160852.9|160975.6|160845.6|20
1652906550000|2022-05-18 20:42:30|160975.9|160845.9|160983.4|160853.4|160985.6|160855.6|160971.5|160841.5|20
1652906560000|2022-05-18 20:42:40|160965|160835|160907.1|160777.1|160972.6|160835|160903.2|160754.3|27
1652906570000|2022-05-18 20:42:50|160906.1|160776.1|160899.9|160769.9|160909.3|160779.3|160895.4|160765.4|19
1652906580000|2022-05-18 20:43:00|160897|160767|160900.7|160770.7|160901|160771|160896.9|160766.9|8
1652906590000|2022-05-18 20:43:10|160900.9|160770.9|160900.6|160770.6|160900.9|160770.9|160894.7|160764.7|17
1652906600000|2022-05-18 20:43:20|160900.5|160770.5|160941|160726.1|160946.1|160770.9|160883.4|160719.7|17
1652906610000|2022-05-18 20:43:30|160933.4|160731.7|160893.6|160763.6|160933.4|160767.2|160893.5|160726|12
1652906620000|2022-05-18 20:43:40|160896.1|160766.1|160900.3|160770.3|160934.7|160770.3|160879.8|160721|17
1652906630000|2022-05-18 20:43:50|160903.9|160773.9|160908.9|160778.9|160949.5|160782.8|160899.9|160707.6|18
1652906640000|2022-05-18 20:44:00|160903.8|160773.8|160916.3|160786.3|160954|160786.3|160901.5|160748|25
1652906650000|2022-05-18 20:44:10|160915.5|160785.5|160908.8|160778.8|160915.5|160785.5|160908.6|160778.6|15
1652906660000|2022-05-18 20:44:20|160904|160774|160906.2|160776.2|160912.9|160782.9|160904|160774|14
1652906670000|2022-05-18 20:44:30|160906.6|160776.6|160925.7|160795.7|160963.4|160800.4|160897.4|160754.2|14
1652906680000|2022-05-18 20:44:40|160938.8|160734.3|160910.4|160780.4|160938.8|160787.1|160901.7|160734.3|13
1652906690000|2022-05-18 20:44:50|160912.7|160782.7|160916.3|160786.3|160960.1|160788.7|160910.2|160756.4|12
1652906700000|2022-05-18 20:45:00|160909.4|160779.4|160976.5|160703|161020.6|160830.9|160901.6|160695.5|32
1652906710000|2022-05-18 20:45:10|160965.1|160722.4|160947.8|160721|160991.1|160740|160912.6|160677|29
1652906720000|2022-05-18 20:45:20|160946.1|160744.4|160886.3|160756.3|160946.7|160779.6|160886.3|160694.9|17
1652906730000|2022-05-18 20:45:30|160923.2|160716.8|160886.6|160756.6|160939.3|160757.4|160877|160709.8|23
1652906740000|2022-05-18 20:45:40|160889.5|160759.5|160883.1|160753.1|160890.5|160760.5|160882.9|160752.9|18
1652906750000|2022-05-18 20:45:50|160884.3|160754.3|160882.9|160752.9|160886.9|160756.9|160879.9|160749.9|12
1652906760000|2022-05-18 20:46:00|160885.3|160755.3|160880|160750|160885.3|160755.3|160872.5|160742.5|17
1652906770000|2022-05-18 20:46:10|160880.4|160750.4|160867.4|160737.4|160880.4|160750.4|160864.7|160734.7|10
1652906780000|2022-05-18 20:46:20|160867.1|160737.1|160874.4|160744.4|160882.5|160752.5|160867.1|160737.1|7
1652906790000|2022-05-18 20:46:30|160877.8|160747.8|160883.5|160753.5|160892.6|160762.6|160877.8|160747.8|6
1652906800000|2022-05-18 20:46:40|160882.4|160752.4|160888.3|160758.3|160888.7|160758.7|160882.4|160752.4|7
1652906810000|2022-05-18 20:46:50|160882.9|160752.9|160892.9|160762.9|160892.9|160762.9|160882.9|160752.9|6
1652906820000|2022-05-18 20:47:00|160881.1|160751.1|160888.4|160758.4|160888.4|160758.4|160881.1|160751.1|4
1652906830000|2022-05-18 20:47:10|160898.8|160768.8|160889.8|160759.8|160902.4|160772.4|160875|160745|7
1652906840000|2022-05-18 20:47:20|160883.4|160753.4|160888.3|160758.3|160901|160771|160875|160745|9
1652906850000|2022-05-18 20:47:30|160876.3|160746.3|160891.3|160761.3|160893.2|160763.2|160876.3|160746.3|7
1652906860000|2022-05-18 20:47:40|160893.1|160763.1|160897.8|160767.8|160897.8|160767.8|160893.1|160763.1|2
1652906870000|2022-05-18 20:47:50|160894.8|160764.8|160878.2|160748.2|160894.8|160764.8|160878.2|160748.2|5
1652906880000|2022-05-18 20:48:00|160880|160750|160869.4|160739.4|160884.4|160754.4|160869.4|160739.4|4
1652906890000|2022-05-18 20:48:10|160871.4|160741.4|160888.1|160758.1|160888.1|160758.1|160871.4|160741.4|6
1652906900000|2022-05-18 20:48:20|160876.6|160746.6|160876.6|160746.6|160876.6|160746.6|160876.6|160746.6|1
1652906910000|2022-05-18 20:48:30|160892.7|160762.7|160876.5|160746.5|160892.8|160762.8|160876.5|160746.5|3
1652906920000|2022-05-18 20:48:40|160868.4|160738.4|160883.2|160753.2|160883.2|160753.2|160868.4|160738.4|2
1652906930000|2022-05-18 20:48:50|160876.6|160746.6|160876.6|160746.6|160876.6|160746.6|160876.6|160746.6|1
1652906940000|2022-05-18 20:49:00|160883.2|160753.2|160868.4|160738.4|160893|160763|160868.4|160738.4|3
1652906950000|2022-05-18 20:49:10|160893.4|160763.4|160855.9|160725.9|160893.4|160763.4|160847.8|160717.8|19
1652906960000|2022-05-18 20:49:20|160856.8|160726.8|160851.8|160721.8|160876.4|160746.4|160851.8|160721.8|14
1652906970000|2022-05-18 20:49:30|160855.1|160725.1|160869.3|160739.3|160873.9|160743.9|160851.2|160721.2|12
1652906980000|2022-05-18 20:49:40|160867.3|160737.3|160873.4|160743.4|160874.6|160744.6|160864.9|160734.9|10
1652906990000|2022-05-18 20:49:50|160871.9|160741.9|160869.9|160739.9|160871.9|160741.9|160866.7|160736.7|5
1652907000000|2022-05-18 20:50:00|160874.4|160744.4|160823.9|160562.8|160874.4|160744.4|160637.5|160295.5|40
1652907010000|2022-05-18 20:50:10|160833.1|160560.8|160806.5|160464.5|160895.4|160594.5|160720.3|160378.3|40
1652907020000|2022-05-18 20:50:20|160809.5|160467.5|160862.9|160577.1|160898.2|160599.5|160809.5|160467.5|39
1652907030000|2022-05-18 20:50:30|160865.7|160571.7|160858|160578.5|160879.1|160587.9|160852.2|160556.8|37
1652907040000|2022-05-18 20:50:40|160858.5|160577.7|160852.4|160585.6|160862.8|160592.9|160843.3|160571.5|22
1652907050000|2022-05-18 20:50:50|160843.9|160593.7|160830.6|160605.4|160848.9|160609.9|160826|160586.5|22
1652907060000|2022-05-18 20:51:00|160830.2|160604.8|160793.3|160663.3|160830.2|160663.5|160791.6|160604.8|15
1652907070000|2022-05-18 20:51:10|160793.6|160663.6|160829.2|160624.5|160829.2|160664.3|160789.6|160612.5|15
1652907080000|2022-05-18 20:51:20|160793.5|160663.5|160791.8|160661.8|160794.4|160664.4|160790.8|160660.8|18
1652907090000|2022-05-18 20:51:30|160792.3|160662.3|160779.4|160649.4|160830.9|160662.3|160778.6|160614.2|15
1652907100000|2022-05-18 20:51:40|160776.5|160646.5|160788.8|160658.8|160788.8|160658.8|160776.5|160646.5|12
1652907110000|2022-05-18 20:51:50|160789.3|160659.3|160786.6|160656.6|160789.3|160659.3|160783.8|160653.8|9
1652907120000|2022-05-18 20:52:00|160787.4|160657.4|160793.3|160663.3|160794.1|160664.1|160780.4|160650.4|13
1652907130000|2022-05-18 20:52:10|160793|160663|160768.8|160638.8|160820.5|160663.2|160767.9|160614.3|9
1652907140000|2022-05-18 20:52:20|160772.6|160642.6|160781|160651|160785.5|160655.5|160762.5|160632.5|17
1652907150000|2022-05-18 20:52:30|160781.2|160651.2|160765.8|160675.8|160781.2|160677|160763.3|160651.1|7
1652907160000|2022-05-18 20:52:40|160765.7|160675.7|160776|160646|160785.2|160675.7|160765.7|160642.6|5
1652907170000|2022-05-18 20:52:50|160777.1|160647.1|160760.4|160670.4|160783.2|160673.5|160760.4|160647.1|5
1652907180000|2022-05-18 20:53:00|160777.6|160647.6|160782|160652|160783.9|160653.9|160777.6|160647.6|6
1652907190000|2022-05-18 20:53:10|160786.2|160656.2|160785.8|160655.8|160786.4|160656.4|160785.8|160655.8|3
1652907200000|2022-05-18 20:53:20|160783.9|160653.9|160863.3|160604.9|160863.3|160685.5|160755|160590.2|18
1652907210000|2022-05-18 20:53:30|160888.3|160602.8|160852.9|160604.3|160942.3|160623.5|160823.8|160481.8|36
1652907220000|2022-05-18 20:53:40|160849.8|160623.2|160856.8|160575.4|160899.7|160631.6|160814.8|160530|35
1652907230000|2022-05-18 20:53:50|160848.5|160561.4|160818.8|160575.1|160848.5|160637.2|160757.8|160543|35
1652907240000|2022-05-18 20:54:00|160823.9|160573.6|160775.8|160552|160834.1|160631|160730.2|160538.3|29
1652907250000|2022-05-18 20:54:10|160729.5|160599.5|160783.7|160543.8|160799.7|160599.5|160729.5|160526.7|11
1652907260000|2022-05-18 20:54:20|160778.1|160551.9|160743.8|160613.8|160802|160614.1|160741|160547.3|12
1652907270000|2022-05-18 20:54:30|160742.9|160612.9|160744.1|160614.1|160745.5|160615.5|160740|160610|9
1652907280000|2022-05-18 20:54:40|160741.5|160611.5|160742.8|160612.8|160743.4|160613.4|160738.6|160608.6|11
1652907290000|2022-05-18 20:54:50|160742.9|160612.9|160900.4|160604.4|160962.8|160654|160742.9|160506|35
1652907300000|2022-05-18 20:55:00|160904.3|160591|160857.5|160598.9|160906.9|160623.5|160857.5|160585.2|39
1652907310000|2022-05-18 20:55:10|160849.5|160605.4|160868.7|160594.9|160870.4|160607.2|160849.5|160594.4|8
1652907320000|2022-05-18 20:55:20|160869.8|160594|160865.2|160604.6|160869.8|160605.9|160860.1|160591.1|33
1652907330000|2022-05-18 20:55:30|160867.4|160603.5|160870.6|160607.8|160871.7|160612.9|160859.1|160601.8|38
1652907340000|2022-05-18 20:55:40|160864.3|160613.1|160862.6|160601.5|160870.9|160613.5|160858.8|160587.5|36
1652907350000|2022-05-18 20:55:50|160862.7|160601.6|160859.6|160609.2|160872.6|160619.6|160850.3|160588.5|35
1652907360000|2022-05-18 20:56:00|160861.1|160610.6|160857|160608.9|160861.3|160619.3|160849|160606|32
1652907370000|2022-05-18 20:56:10|160857.1|160609|160864.5|160607|160866.4|160614.5|160857.1|160606|23
1652907380000|2022-05-18 20:56:20|160864.4|160607.1|160879.7|160595.9|160879.7|160613.4|160858.6|160595.8|24
1652907390000|2022-05-18 20:56:30|160843.4|160625.5|160879|160591.9|160885.3|160625.6|160843.4|160587.5|19
1652907400000|2022-05-18 20:56:40|160881.4|160592|160877.3|160597.8|160884.5|160600.9|160874.2|160584.9|19
1652907410000|2022-05-18 20:56:50|160878.5|160604.4|160868.1|160643|160878.5|160643|160850.4|160603.2|23
1652907420000|2022-05-18 20:57:00|160856.4|160630.1|160890.8|160623.7|160899.7|160646.6|160851.5|160615.1|40
1652907430000|2022-05-18 20:57:10|160896.4|160628|160952.4|160610.4|160957.5|160639.3|160878.3|160590.2|40
1652907440000|2022-05-18 20:57:20|160954.6|160612.6|160991.5|160649.5|160994.8|160658.1|160909.2|160567.2|40
1652907450000|2022-05-18 20:57:30|160992.3|160650.3|160977.4|160674.7|160995.4|160676.1|160972.9|160648.5|39
1652907460000|2022-05-18 20:57:40|160985.8|160676|160992.8|160664.2|160995.2|160679.1|160979.4|160662.1|40
1652907470000|2022-05-18 20:57:50|160995.5|160663.9|160981.5|160675.1|160995.5|160677.5|160979.7|160662.5|39
1652907480000|2022-05-18 20:58:00|160809.7|160674.6|160833.4|160491.4|160954.5|160674.6|160529.3|160187.3|35
1652907490000|2022-05-18 20:58:10|160816.5|160474.5|160900|160558|160925.4|160583.4|160706.8|160364.8|40
1652907500000|2022-05-18 20:58:20|160894.2|160552.2|160864.4|160522.4|160902.4|160560.4|160833.5|160491.5|39
1652907510000|2022-05-18 20:58:30|160892|160550|160898.9|160556.9|160902.4|160560.4|160615.6|160273.6|40
1652907520000|2022-05-18 20:58:40|160896.4|160554.4|160899.8|160557.8|160903.4|160561.4|160780.6|160438.6|40
1652907530000|2022-05-18 20:58:50|160898.4|160556.4|160899|160557|160902.4|160560.4|160871.6|160529.6|36
1652907540000|2022-05-18 20:59:00|160898.1|160556.1|160902.1|160560.1|160904.8|160562.8|160597.6|160255.6|39
1652907550000|2022-05-18 20:59:10|160904|160562|160898.3|160556.3|160906.8|160587.2|160860.9|160523.2|35
1652907560000|2022-05-18 20:59:20|160899|160557|160905.2|160563.2|160910.2|160568.2|160636.7|160294.7|39
1652907570000|2022-05-18 20:59:30|160895.3|160587.4|160874.2|160532.2|160908.3|160593.9|160660.1|160318.1|39
1652907580000|2022-05-18 20:59:40|160891|160549|160904.6|160562.6|160908.8|160566.8|160623.7|160281.7|37
1652907590000|2022-05-18 20:59:50|160904.2|160562.2|160687.9|160345.9|160967.5|160625.5|160682.7|160340.7|32
1652907600000|2022-05-18 21:00:00|160807.9|160465.9|160807.9|160465.9|160807.9|160465.9|160807.9|160465.9|1
1652907900000|2022-05-18 21:05:00|160908.6|160566.6|160913.8|160571.8|160914.6|160572.6|160908.5|160566.5|25
1652907910000|2022-05-18 21:05:10|160913.6|160571.6|160915|160573|160916.5|160574.5|160913.3|160571.3|31
1652907920000|2022-05-18 21:05:20|160914.9|160572.9|160912.4|160570.4|160915.2|160573.2|160912.4|160570.4|25
1652907930000|2022-05-18 21:05:30|160912.3|160570.3|160904.2|160562.2|160912.7|160570.7|160904.1|160562.1|15
1652907940000|2022-05-18 21:05:40|160904.1|160562.1|160909.1|160567.1|160909.1|160567.1|160903.3|160561.3|9
1652907950000|2022-05-18 21:05:50|160924.5|160582.5|160927.5|160585.5|160927.6|160585.6|160923.8|160581.8|22
1652907960000|2022-05-18 21:06:00|160927.4|160585.4|160932.5|160590.5|160943.9|160601.9|160923.5|160581.5|25
1652907970000|2022-05-18 21:06:10|160932.4|160590.4|160932.8|160590.8|160945.8|160603.8|160932|160590|24
1652907980000|2022-05-18 21:06:20|160932.7|160590.7|160921.6|160579.6|160932.7|160590.7|160921.6|160579.6|15
1652907990000|2022-05-18 21:06:30|160921.5|160579.5|160921.7|160579.7|160929.1|160587.1|160919.7|160577.7|13
1652908000000|2022-05-18 21:06:40|160928.2|160586.2|160913.6|160571.6|160928.3|160586.3|160913.6|160571.6|11
1652908010000|2022-05-18 21:06:50|160914.2|160572.2|160919.4|160577.4|160924.5|160582.5|160914.2|160572.2|12
1652908020000|2022-05-18 21:07:00|160918.2|160576.2|160909.9|160567.9|160923.6|160581.6|160907.1|160565.1|16
1652908030000|2022-05-18 21:07:10|160909.8|160567.8|160917.5|160575.5|160917.6|160575.6|160909.7|160567.7|12
1652908040000|2022-05-18 21:07:20|160917.4|160575.4|160926.6|160584.6|160926.7|160584.7|160912.9|160570.9|13
1652908050000|2022-05-18 21:07:30|160926.5|160584.5|160924.3|160582.3|160929.8|160587.8|160924.3|160582.3|11
1652908060000|2022-05-18 21:07:40|160926.1|160584.1|160927.1|160585.1|160927.1|160585.1|160920.5|160578.5|11
1652908070000|2022-05-18 21:07:50|160927|160585|160928.6|160586.6|160929.4|160587.4|160925.2|160583.2|10
1652908080000|2022-05-18 21:08:00|160928.5|160586.5|160929.3|160587.3|160932.8|160590.8|160924.4|160582.4|11
1652908090000|2022-05-18 21:08:10|160929.2|160587.2|160919.4|160577.4|160929.2|160587.2|160919.4|160577.4|6
1652908110000|2022-05-18 21:08:30|160919.5|160577.5|160920.2|160578.2|160920.3|160578.3|160918.9|160576.9|9
1652908120000|2022-05-18 21:08:40|160922.7|160580.7|160901.9|160559.9|160922.7|160580.7|160901.9|160559.9|15
1652908130000|2022-05-18 21:08:50|160902|160560|160933.4|160591.4|160933.4|160591.4|160898.7|160556.7|12
1652908140000|2022-05-18 21:09:00|160933.5|160591.5|160928.6|160586.6|160940.1|160598.1|160926.3|160584.3|16
1652908150000|2022-05-18 21:09:10|160928.5|160586.5|160929.1|160587.1|160929.1|160587.1|160917.4|160575.4|16
1652908160000|2022-05-18 21:09:20|160929|160587|160924.2|160582.2|160929|160587|160924.1|160582.1|8
1652908170000|2022-05-18 21:09:30|160924.1|160582.1|160925.1|160583.1|160928.1|160586.1|160924.1|160582.1|9
1652908180000|2022-05-18 21:09:40|160915|160573|160929.5|160587.5|160929.5|160587.5|160915|160573|2
1652908200000|2022-05-18 21:10:00|160903.2|160561.2|160908.8|160566.8|160919.4|160577.4|160903.2|160561.2|5
1652908210000|2022-05-18 21:10:10|160927|160585|160958.2|160616.2|160958.2|160616.2|160906.8|160564.8|4
1652908220000|2022-05-18 21:10:20|160938.9|160596.9|160923.2|160581.2|160938.9|160596.9|160909.9|160567.9|7
1652908230000|2022-05-18 21:10:30|160907.9|160565.9|160941|160599|160971|160629|160906.7|160564.7|8
1652908240000|2022-05-18 21:10:40|160945.4|160603.4|160893|160551|160945.4|160603.4|160887.8|160545.8|12
1652908250000|2022-05-18 21:10:50|160892.5|160550.5|160899.3|160557.3|160905.9|160563.9|160889.7|160547.7|11
1652908260000|2022-05-18 21:11:00|160893.1|160551.1|160870.1|160528.1|160920.4|160578.4|160870.1|160528.1|12
1652908270000|2022-05-18 21:11:10|160868.2|160526.2|160873.9|160531.9|160890|160548|160849.9|160507.9|9
1652908280000|2022-05-18 21:11:20|160814.3|160472.3|160883.2|160541.2|160926.9|160584.9|160814.3|160472.3|6
1652908290000|2022-05-18 21:11:30|160833.3|160491.3|160874.5|160532.5|160894.7|160552.7|160797.6|160455.6|9
1652908300000|2022-05-18 21:11:40|160825.8|160483.8|160871.9|160529.9|160877.5|160535.5|160825.8|160483.8|6
1652908310000|2022-05-18 21:11:50|160873|160531|160890.9|160548.9|160899.2|160557.2|160850.6|160508.6|5
1652908320000|2022-05-18 21:12:00|160890.6|160548.6|160833.8|160491.8|160890.6|160548.6|160833.8|160491.8|5
1652908330000|2022-05-18 21:12:10|160856.1|160514.1|160866.7|160524.7|160877.6|160535.6|160856.1|160514.1|5
1652908340000|2022-05-18 21:12:20|160811.9|160469.9|160939.1|160597.1|160952.2|160610.2|160807.8|160465.8|9
1652908350000|2022-05-18 21:12:30|160845.9|160503.9|160852.5|160510.5|160852.5|160510.5|160845.9|160503.9|2
1652908360000|2022-05-18 21:12:40|160879.5|160537.5|160885.1|160543.1|160888|160546|160879.5|160537.5|7
1652908370000|2022-05-18 21:12:50|160890.3|160548.3|160892.2|160550.2|160892.2|160550.2|160844.9|160502.9|6
1652908380000|2022-05-18 21:13:00|160894.5|160552.5|160865|160523|160908.7|160566.7|160865|160523|5
1652908390000|2022-05-18 21:13:10|160878.5|160536.5|160878.9|160536.9|160914.1|160572.1|160878.5|160536.5|5
1652908400000|2022-05-18 21:13:20|160875.9|160533.9|160852|160510|160942.6|160600.6|160823.2|160481.2|6
1652908410000|2022-05-18 21:13:30|160868|160526|160863.6|160521.6|160926.4|160584.4|160863.6|160521.6|4
1652908420000|2022-05-18 21:13:40|160877.2|160535.2|160889.6|160547.6|160889.6|160547.6|160877.2|160535.2|2
1652908430000|2022-05-18 21:13:50|160878|160536|160849.6|160507.6|160961.7|160619.7|160831.8|160489.8|8
1652908440000|2022-05-18 21:14:00|160878.4|160536.4|160853.1|160511.1|160917.5|160575.5|160823.7|160481.7|6
1652908450000|2022-05-18 21:14:10|160869.2|160527.2|160840.4|160498.4|160869.2|160527.2|160815|160473|3
1652908460000|2022-05-18 21:14:20|160846.1|160504.1|160923.5|160581.5|160923.5|160581.5|160846.1|160504.1|4
1652908470000|2022-05-18 21:14:30|160918.9|160576.9|160915.6|160573.6|160918.9|160576.9|160915.6|160573.6|2
1652908480000|2022-05-18 21:14:40|160937.9|160595.9|160898.2|160556.2|160937.9|160595.9|160898.2|160556.2|5
1652908490000|2022-05-18 21:14:50|160895.8|160553.8|160906|160564|160911|160569|160895.8|160553.8|4
1652908500000|2022-05-18 21:15:00|160906.5|160564.5|160917|160575|160959.2|160617.2|160906.5|160564.5|8
1652908510000|2022-05-18 21:15:10|160926.5|160584.5|160934|160592|160944.5|160602.5|160926.5|160584.5|6
1652908520000|2022-05-18 21:15:20|160949.4|160607.4|160931.8|160589.8|160949.4|160607.4|160931.8|160589.8|3
1652908530000|2022-05-18 21:15:30|160954.6|160612.6|160941.4|160599.4|160954.6|160612.6|160941.4|160599.4|2
1652908540000|2022-05-18 21:15:40|160930.3|160588.3|160886.1|160544.1|160930.3|160588.3|160884.2|160542.2|4
1652908550000|2022-05-18 21:15:50|160887.6|160545.6|160944.3|160602.3|160958.8|160616.8|160887.6|160545.6|4
1652908560000|2022-05-18 21:16:00|160952.1|160610.1|160936.9|160594.9|160952.1|160610.1|160915.4|160573.4|5
1652908570000|2022-05-18 21:16:10|160951.7|160609.7|160936.6|160594.6|160951.7|160609.7|160936.6|160594.6|5
1652908580000|2022-05-18 21:16:20|160938.7|160596.7|160940.6|160598.6|160960.9|160618.9|160938.7|160596.7|4
1652908590000|2022-05-18 21:16:30|160947.9|160605.9|160922.6|160580.6|160947.9|160605.9|160922.6|160580.6|3
1652908600000|2022-05-18 21:16:40|160938.4|160596.4|160941.4|160599.4|160957.7|160615.7|160923.1|160581.1|4
1652908610000|2022-05-18 21:16:50|160928.5|160586.5|160927.6|160585.6|160940.9|160598.9|160913.6|160571.6|6
1652908620000|2022-05-18 21:17:00|160902.5|160560.5|160902.5|160560.5|160902.5|160560.5|160902.5|160560.5|1
1652908630000|2022-05-18 21:17:10|160904.5|160562.5|160954.9|160612.9|160954.9|160612.9|160902.5|160560.5|3
1652908640000|2022-05-18 21:17:20|160940.3|160598.3|160896.3|160554.3|160940.3|160598.3|160896.3|160554.3|4
1652908650000|2022-05-18 21:17:30|160911.2|160569.2|160908.7|160566.7|160911.2|160569.2|160908.7|160566.7|2
1652908660000|2022-05-18 21:17:40|160904.6|160562.6|160938|160596|160962.3|160620.3|160904.6|160562.6|3
1652908670000|2022-05-18 21:17:50|160929.1|160587.1|160906.2|160564.2|160936.5|160594.5|160902.5|160560.5|6
1652908680000|2022-05-18 21:18:00|160902.5|160560.5|160904.5|160562.5|160904.5|160562.5|160902.5|160560.5|2
1652908690000|2022-05-18 21:18:10|160902.5|160560.5|160943.4|160601.4|160961.3|160619.3|160902.5|160560.5|3
1652908700000|2022-05-18 21:18:20|160944.4|160602.4|160906.2|160564.2|160944.4|160602.4|160906.2|160564.2|4
1652908710000|2022-05-18 21:18:30|160908.6|160566.6|160938|160596|161046.2|160704.2|160908.6|160566.6|7
1652908720000|2022-05-18 21:18:40|160929.8|160587.8|160946.5|160604.5|160946.5|160604.5|160929.8|160587.8|3
1652908730000|2022-05-18 21:18:50|160929.8|160587.8|160902.5|160560.5|160929.8|160587.8|160902.5|160560.5|2
1652908740000|2022-05-18 21:19:00|160896.3|160554.3|160954.9|160612.9|160966.7|160624.7|160896.3|160554.3|3
1652908750000|2022-05-18 21:19:10|160940.3|160598.3|160896.3|160554.3|160940.3|160598.3|160896.3|160554.3|3
1652908760000|2022-05-18 21:19:20|160971.7|160629.7|160946.6|160604.6|160971.7|160629.7|160946.6|160604.6|2
1652908770000|2022-05-18 21:19:30|160896.3|160554.3|160896.3|160554.3|160896.3|160554.3|160896.3|160554.3|1
1652908780000|2022-05-18 21:19:40|160962.3|160620.3|160962.3|160620.3|160962.3|160620.3|160962.3|160620.3|1
1652908790000|2022-05-18 21:19:50|160931.5|160589.5|160938.1|160596.1|160954.6|160612.6|160931.5|160589.5|6
1652908800000|2022-05-18 21:20:00|160964.3|160622.3|160949.1|160607.1|160964.3|160622.3|160949.1|160607.1|3
1652908810000|2022-05-18 21:20:10|160943|160601|160928.3|160586.3|160943|160601|160928.3|160586.3|4
1652908820000|2022-05-18 21:20:20|160929.4|160587.4|160932.7|160590.7|160962.8|160620.8|160929.4|160587.4|5
1652908830000|2022-05-18 21:20:30|160915.9|160573.9|160904.8|160562.8|160915.9|160573.9|160904.8|160562.8|3
1652908840000|2022-05-18 21:20:40|160903.3|160561.3|160939|160597|160965.6|160623.6|160903.3|160561.3|4
1652908850000|2022-05-18 21:20:50|160930.7|160588.7|160928.3|160586.3|160937.2|160595.2|160928.3|160586.3|4
1652908860000|2022-05-18 21:21:00|160930|160588|160911.3|160569.3|160930|160588|160911.3|160569.3|3
1652908870000|2022-05-18 21:21:10|160907.4|160565.4|160941.3|160599.3|160972|160630|160907.4|160565.4|3
1652908880000|2022-05-18 21:21:20|160932.7|160590.7|160932.7|160590.7|160932.7|160590.7|160932.7|160590.7|1
1652908890000|2022-05-18 21:21:30|160941.3|160599.3|160955.6|160613.6|160967.1|160625.1|160941.3|160599.3|3
1652908900000|2022-05-18 21:21:40|160932.7|160590.7|160932.7|160590.7|160932.7|160590.7|160932.7|160590.7|1
1652908910000|2022-05-18 21:21:50|160898.3|160556.3|160898.3|160556.3|160898.3|160556.3|160898.3|160556.3|1
1652908920000|2022-05-18 21:22:00|160967.1|160625.1|160924.4|160582.4|160971.5|160629.5|160924.4|160582.4|5
1652908930000|2022-05-18 21:22:10|160898.3|160556.3|160898.3|160556.3|160898.3|160556.3|160898.3|160556.3|1
1652908940000|2022-05-18 21:22:20|160905.9|160563.9|160917.4|160575.4|160958.1|160616.1|160905.9|160563.9|4
1652908950000|2022-05-18 21:22:30|160921.7|160579.7|160898.3|160556.3|160921.7|160579.7|160898.3|160556.3|2
1652908960000|2022-05-18 21:22:40|160955.6|160613.6|160926.7|160584.7|160955.6|160613.6|160926.7|160584.7|2
1652908970000|2022-05-18 21:22:50|160923|160581|160941.9|160599.9|160941.9|160599.9|160923|160581|3
1652908980000|2022-05-18 21:23:00|160952.3|160610.3|160955.6|160613.6|160955.6|160613.6|160930.7|160588.7|3
1652908990000|2022-05-18 21:23:10|160941.3|160599.3|160928.5|160586.5|160959|160617|160928.5|160586.5|6
1652909000000|2022-05-18 21:23:20|160914.7|160572.7|160916|160574|160929.5|160587.5|160911.3|160569.3|8
1652909010000|2022-05-18 21:23:30|160925.4|160583.4|160909.6|160567.6|160925.4|160583.4|160909.6|160567.6|4
1652909020000|2022-05-18 21:23:40|160893.6|160551.6|160903.8|160561.8|160903.8|160561.8|160893.6|160551.6|4
1652909030000|2022-05-18 21:23:50|160904|160562|160928.6|160586.6|160928.6|160586.6|160897.5|160555.5|10
1652909040000|2022-05-18 21:24:00|160920.3|160578.3|160930.8|160588.8|160930.8|160588.8|160917.4|160575.4|11
1652909050000|2022-05-18 21:24:10|160913.5|160571.5|160920.9|160578.9|160925.4|160583.4|160912.9|160570.9|13
1652909060000|2022-05-18 21:24:20|160925.1|160583.1|160926.9|160584.9|160929.2|160587.2|160920.5|160578.5|8
1652909070000|2022-05-18 21:24:30|160921.5|160579.5|160928.6|160586.6|160928.6|160586.6|160916.1|160574.1|10
1652909080000|2022-05-18 21:24:40|160933.3|160591.3|160933.2|160591.2|160936.1|160594.1|160926.8|160584.8|5
1652909090000|2022-05-18 21:24:50|160926.3|160584.3|160934.2|160592.2|160935|160593|160926.3|160584.3|6
1652909100000|2022-05-18 21:25:00|160926.2|160584.2|160931.6|160589.6|160934.7|160592.7|160924.5|160582.5|5
1652909110000|2022-05-18 21:25:10|160924.5|160582.5|160918.3|160576.3|160924.5|160582.5|160906|160564|8
1652909120000|2022-05-18 21:25:20|160915.6|160573.6|160911.1|160569.1|160920.5|160578.5|160911.1|160569.1|8
1652909130000|2022-05-18 21:25:30|160916.7|160574.7|160913.8|160571.8|160923.6|160581.6|160912.9|160570.9|6
1652909140000|2022-05-18 21:25:40|160913.5|160571.5|160910.7|160568.7|160919.9|160577.9|160907.1|160565.1|5
1652909150000|2022-05-18 21:25:50|160921.6|160579.6|160921.1|160579.1|160923.1|160581.1|160911.3|160569.3|7
1652909160000|2022-05-18 21:26:00|160914|160572|160914.6|160572.6|160917.6|160575.6|160913|160571|7
1652909170000|2022-05-18 21:26:10|160922.7|160580.7|160916.1|160574.1|160922.7|160580.7|160911.2|160569.2|5
1652909180000|2022-05-18 21:26:20|160914|160572|160913.8|160571.8|160915.4|160573.4|160913|160571|4
1652909190000|2022-05-18 21:26:30|160908.8|160566.8|160904.5|160562.5|160911.3|160569.3|160904.5|160562.5|5
1652909200000|2022-05-18 21:26:40|160912.5|160570.5|160913.3|160571.3|160913.3|160571.3|160910.5|160568.5|3
1652909210000|2022-05-18 21:26:50|160907.2|160565.2|160897.9|160555.9|160907.2|160565.2|160897.9|160555.9|2
1652909220000|2022-05-18 21:27:00|160911.7|160569.7|160908.2|160566.2|160911.7|160569.7|160908.2|160566.2|2
1652909230000|2022-05-18 21:27:10|160904.7|160562.7|160919.6|160577.6|160925.6|160583.6|160904.7|160562.7|5
1652909240000|2022-05-18 21:27:20|160916.4|160574.4|160907.2|160565.2|160918.1|160576.1|160907.2|160565.2|4
1652909260000|2022-05-18 21:27:40|160898.6|160556.6|160902.1|160560.1|160927.3|160585.3|160898.6|160556.6|5
1652909270000|2022-05-18 21:27:50|160904.6|160562.6|160898.1|160556.1|160904.6|160562.6|160898|160556|3
1652909290000|2022-05-18 21:28:10|160898|160556|160911.3|160569.3|160915.3|160573.3|160898|160556|5
1652909300000|2022-05-18 21:28:20|160907.4|160565.4|160898.3|160556.3|160907.4|160565.4|160898.3|160556.3|2
1652909310000|2022-05-18 21:28:30|160915.3|160573.3|160909.7|160567.7|160915.3|160573.3|160898.3|160556.3|5
1652909320000|2022-05-18 21:28:40|160904|160562|160913.5|160571.5|160913.5|160571.5|160904|160562|2
1652909330000|2022-05-18 21:28:50|160907.4|160565.4|160904|160562|160908.1|160566.1|160904|160562|4
1652909340000|2022-05-18 21:29:00|160914.2|160572.2|160924.6|160582.6|160924.6|160582.6|160911.1|160569.1|4
1652909350000|2022-05-18 21:29:10|160921.4|160579.4|160915.8|160573.8|160921.4|160579.4|160915.8|160573.8|2
1652909360000|2022-05-18 21:29:20|160921.6|160579.6|160915.1|160573.1|160921.6|160579.6|160909.1|160567.1|6
1652909370000|2022-05-18 21:29:30|160929.9|160587.9|160917.6|160575.6|160929.9|160587.9|160913.3|160571.3|10
1652909380000|2022-05-18 21:29:40|160918.1|160576.1|160916.7|160574.7|160918.5|160576.5|160915.5|160573.5|4
1652909390000|2022-05-18 21:29:50|160912.6|160570.6|160911.8|160569.8|160912.6|160570.6|160911.8|160569.8|2
1652909400000|2022-05-18 21:30:00|160914.7|160572.7|160899.4|160557.4|160914.7|160572.7|160899.4|160557.4|12
1652909410000|2022-05-18 21:30:10|160908.4|160566.4|160897.6|160555.6|160908.4|160566.4|160886.4|160544.4|11
1652909420000|2022-05-18 21:30:20|160901.5|160559.5|160897.8|160555.8|160901.5|160559.5|160892.6|160550.6|8
1652909430000|2022-05-18 21:30:30|160901|160559|160907.2|160565.2|160907.2|160565.2|160898.6|160556.6|6
1652909440000|2022-05-18 21:30:40|160904.5|160562.5|160900|160558|160913.8|160571.8|160895.4|160553.4|10
1652909450000|2022-05-18 21:30:50|160895.7|160553.7|160902|160560|160902|160560|160895.7|160553.7|5
1652909460000|2022-05-18 21:31:00|160905.1|160563.1|160889.9|160547.9|160905.4|160563.4|160885.3|160543.3|11
1652909470000|2022-05-18 21:31:10|160888.3|160546.3|160894.7|160552.7|160896.3|160554.3|160884.5|160542.5|8
1652909480000|2022-05-18 21:31:20|160898.4|160556.4|160902.8|160560.8|160903.9|160561.9|160896|160554|8
1652909490000|2022-05-18 21:31:30|160904.9|160562.9|160899.2|160557.2|160904.9|160562.9|160892.8|160550.8|6
1652909500000|2022-05-18 21:31:40|160898.8|160556.8|160900.5|160558.5|160901|160559|160892.1|160550.1|6
1652909510000|2022-05-18 21:31:50|160898.1|160556.1|160877.9|160535.9|160911|160569|160877.3|160535.3|7
1652909520000|2022-05-18 21:32:00|160882.5|160540.5|160914|160572|160914|160572|160882.5|160540.5|8
1652909530000|2022-05-18 21:32:10|160905.6|160563.6|160906.9|160564.9|160908.6|160566.6|160905.6|160563.6|5
1652909540000|2022-05-18 21:32:20|160890.8|160548.8|160908.6|160566.6|160910.3|160568.3|160890.8|160548.8|7
1652909550000|2022-05-18 21:32:30|160902.7|160560.7|160911|160569|160911|160569|160902.7|160560.7|2
1652909560000|2022-05-18 21:32:40|160905.4|160563.4|160915.5|160573.5|160915.5|160573.5|160904.1|160562.1|3
1652909570000|2022-05-18 21:32:50|160917.6|160575.6|160897|160555|160917.6|160575.6|160897|160555|6
1652909580000|2022-05-18 21:33:00|160923.5|160581.5|160873.9|160531.9|160923.5|160581.5|160812.9|160470.9|5
1652909590000|2022-05-18 21:33:10|160867.3|160525.3|160871.7|160529.7|160871.7|160529.7|160853.3|160511.3|7
1652909600000|2022-05-18 21:33:20|160873.6|160531.6|160879.2|160537.2|160887.2|160545.2|160870.6|160528.6|5
1652909610000|2022-05-18 21:33:30|160863.3|160521.3|160901|160559|160905.9|160563.9|160863.3|160521.3|6
1652909620000|2022-05-18 21:33:40|160895|160553|160891.9|160549.9|160895|160553|160862.9|160520.9|6
1652909630000|2022-05-18 21:33:50|160880|160538|160892.3|160550.3|160918.9|160576.9|160880|160538|4
1652909640000|2022-05-18 21:34:00|160899.8|160557.8|160883.2|160541.2|160899.9|160557.9|160883.2|160541.2|6
1652909650000|2022-05-18 21:34:10|160881.5|160539.5|160867.2|160525.2|160885.7|160543.7|160860.3|160518.3|9
1652909660000|2022-05-18 21:34:20|160873.6|160531.6|160857.1|160515.1|160877.8|160535.8|160821.6|160479.6|8
1652909670000|2022-05-18 21:34:30|160857.9|160515.9|160887.8|160545.8|160894.8|160552.8|160857.9|160515.9|9
1652909680000|2022-05-18 21:34:40|160843.9|160501.9|160872.8|160530.8|160877.5|160535.5|160843.9|160501.9|9
1652909690000|2022-05-18 21:34:50|160870|160528|160903.8|160561.8|160903.8|160561.8|160870|160528|8
1652909700000|2022-05-18 21:35:00|160838.4|160496.4|160879.3|160537.3|160879.3|160537.3|160838.4|160496.4|5
1652909710000|2022-05-18 21:35:10|160878.1|160536.1|160883.3|160541.3|160890.1|160548.1|160867.5|160525.5|7
1652909720000|2022-05-18 21:35:20|160873.9|160531.9|160888.1|160546.1|160894.4|160552.4|160873.9|160531.9|10
1652909730000|2022-05-18 21:35:30|160885.5|160543.5|160868.2|160526.2|160913.2|160571.2|160838.6|160496.6|11
1652909740000|2022-05-18 21:35:40|160861.4|160519.4|160862.3|160520.3|160869.7|160527.7|160852|160510|4
1652909750000|2022-05-18 21:35:50|160888.9|160546.9|160909.8|160567.8|160915.3|160573.3|160888.7|160546.7|6
1652909760000|2022-05-18 21:36:00|160898.4|160556.4|160912.8|160570.8|160912.8|160570.8|160898.4|160556.4|7
1652909770000|2022-05-18 21:36:10|160914.8|160572.8|160901|160559|160917.2|160575.2|160901|160559|4
1652909780000|2022-05-18 21:36:20|160908.5|160566.5|160879.5|160537.5|160923.8|160581.8|160843.7|160501.7|8
1652909790000|2022-05-18 21:36:30|160887.6|160545.6|160882.3|160540.3|160894|160552|160882.3|160540.3|8
1652909800000|2022-05-18 21:36:40|160892.3|160550.3|160909.4|160567.4|160909.4|160567.4|160892.3|160550.3|3
1652909810000|2022-05-18 21:36:50|160904.8|160562.8|160908.3|160566.3|160912.8|160570.8|160902.9|160560.9|4
1652909820000|2022-05-18 21:37:00|160910.5|160568.5|160908.1|160566.1|160913.9|160571.9|160901.8|160559.8|6
1652909830000|2022-05-18 21:37:10|160901.6|160559.6|160904.3|160562.3|160906.3|160564.3|160891.7|160549.7|5
1652909840000|2022-05-18 21:37:20|160893.8|160551.8|160880.6|160538.6|160910.3|160568.3|160813.4|160471.4|12
1652909850000|2022-05-18 21:37:30|160868.6|160526.6|160892|160550|160901|160559|160868.6|160526.6|9
1652909860000|2022-05-18 21:37:40|160891.7|160549.7|160890.9|160548.9|160898.4|160556.4|160890.3|160548.3|9
1652909870000|2022-05-18 21:37:50|160885.4|160543.4|160901.3|160559.3|160904|160562|160881.3|160539.3|10
1652909880000|2022-05-18 21:38:00|160896.8|160554.8|160886.4|160544.4|160900.5|160558.5|160875.6|160533.6|8
1652909890000|2022-05-18 21:38:10|160892.1|160550.1|160910.6|160568.6|160910.6|160568.6|160881.1|160539.1|10
1652909900000|2022-05-18 21:38:20|160901.7|160559.7|160898.6|160556.6|160912.9|160570.9|160896.6|160554.6|10
1652909910000|2022-05-18 21:38:30|160895.9|160553.9|160890.1|160548.1|160899.9|160557.9|160890.1|160548.1|6
1652909920000|2022-05-18 21:38:40|160892|160550|160901.5|160559.5|160916.8|160574.8|160892|160550|7
1652909930000|2022-05-18 21:38:50|160896.7|160554.7|160914.5|160572.5|160914.5|160572.5|160893.7|160551.7|5
1652909940000|2022-05-18 21:39:00|160900.1|160558.1|160906.6|160564.6|160916.8|160574.8|160892.8|160550.8|6
1652909950000|2022-05-18 21:39:10|160863.3|160521.3|160863.3|160521.3|160863.3|160521.3|160863.3|160521.3|1
1652909960000|2022-05-18 21:39:20|160933|160591|160920.9|160578.9|160933|160591|160920.9|160578.9|3
1652909970000|2022-05-18 21:39:30|160912.1|160570.1|160898.5|160556.5|160914.6|160572.6|160898.5|160556.5|6
1652909980000|2022-05-18 21:39:40|160901.4|160559.4|160917|160575|160917|160575|160901.4|160559.4|3
1652909990000|2022-05-18 21:39:50|160916|160574|160895.9|160553.9|160919|160577|160895.9|160553.9|4
1652910000000|2022-05-18 21:40:00|160913|160571|160901.2|160559.2|160913|160571|160897.8|160555.8|3
1652910010000|2022-05-18 21:40:10|160930.8|160588.8|160907.2|160565.2|160930.8|160588.8|160898.4|160556.4|4
1652910020000|2022-05-18 21:40:20|160898.4|160556.4|160904.7|160562.7|160904.7|160562.7|160897.8|160555.8|3
1652910030000|2022-05-18 21:40:30|160926.6|160584.6|160908.4|160566.4|160926.6|160584.6|160908.4|160566.4|4
1652910040000|2022-05-18 21:40:40|160905.9|160563.9|160900.2|160558.2|160915.8|160573.8|160897.2|160555.2|9
1652910050000|2022-05-18 21:40:50|160892.1|160550.1|160893.4|160551.4|160894.6|160552.6|160888.4|160546.4|9
1652910060000|2022-05-18 21:41:00|160898.4|160556.4|160890.9|160548.9|160915.1|160573.1|160882.5|160540.5|13
1652910070000|2022-05-18 21:41:10|160880.9|160538.9|160892.5|160550.5|160892.5|160550.5|160880.8|160538.8|9
1652910080000|2022-05-18 21:41:20|160885.4|160543.4|160905.1|160563.1|160905.1|160563.1|160885.4|160543.4|11
1652910090000|2022-05-18 21:41:30|160900.1|160558.1|160904|160562|160904|160562|160894.7|160552.7|8
1652910100000|2022-05-18 21:41:40|160899.8|160557.8|160901.7|160559.7|160910.6|160568.6|160895|160553|10
1652910110000|2022-05-18 21:41:50|160898.8|160556.8|160872.8|160530.8|160901.3|160559.3|160872.8|160530.8|8
1652910120000|2022-05-18 21:42:00|160895.4|160553.4|160880.5|160538.5|160895.4|160553.4|160880.5|160538.5|4
1652910130000|2022-05-18 21:42:10|160884.5|160542.5|160895.8|160553.8|160903.1|160561.1|160884.5|160542.5|9
1652910140000|2022-05-18 21:42:20|160895.6|160553.6|160899.9|160557.9|160904.5|160562.5|160889.3|160547.3|7
1652910150000|2022-05-18 21:42:30|160895.2|160553.2|160897.4|160555.4|160897.4|160555.4|160895.1|160553.1|4
1652910160000|2022-05-18 21:42:40|160879.8|160537.8|160876|160534|160886.3|160544.3|160876|160534|3
1652910170000|2022-05-18 21:42:50|160871.8|160529.8|160913.4|160571.4|160913.4|160571.4|160871.8|160529.8|6
1652910180000|2022-05-18 21:43:00|160905.5|160563.5|160896.9|160554.9|160905.5|160563.5|160890|160548|10
1652910190000|2022-05-18 21:43:10|160898.6|160556.6|160912.7|160570.7|160914|160572|160884.5|160542.5|11
1652910200000|2022-05-18 21:43:20|160912.9|160570.9|160899.5|160557.5|160912.9|160570.9|160899.5|160557.5|5
1652910210000|2022-05-18 21:43:30|160897.8|160555.8|160912.4|160570.4|160912.4|160570.4|160897.8|160555.8|6
1652910220000|2022-05-18 21:43:40|160907.6|160565.6|160918.8|160576.8|160918.8|160576.8|160888.9|160546.9|7
1652910230000|2022-05-18 21:43:50|160887.5|160545.5|160887.5|160545.5|160887.5|160545.5|160887.5|160545.5|1
1652910240000|2022-05-18 21:44:00|160911.3|160569.3|160911.3|160569.3|160911.3|160569.3|160887.5|160545.5|3
1652910250000|2022-05-18 21:44:10|160904.7|160562.7|160898|160556|160908|160566|160885.5|160543.5|6
1652910260000|2022-05-18 21:44:20|160869.1|160527.1|160902|160560|160902|160560|160869.1|160527.1|10
1652910270000|2022-05-18 21:44:30|160904.7|160562.7|160880.9|160538.9|160915.5|160573.5|160880.9|160538.9|12
1652910280000|2022-05-18 21:44:40|160881.1|160539.1|160902.7|160560.7|160907.9|160565.9|160881.1|160539.1|17
1652910290000|2022-05-18 21:44:50|160899.7|160557.7|160892|160550|160910.1|160568.1|160886.3|160544.3|16
1652910300000|2022-05-18 21:45:00|160880.5|160538.5|160881|160539|160881|160539|160873.4|160531.4|13
1652910310000|2022-05-18 21:45:10|160882.7|160540.7|160891.2|160549.2|160892.4|160550.4|160880.4|160538.4|10
1652910320000|2022-05-18 21:45:20|160887.7|160545.7|160896.2|160554.2|160898.2|160556.2|160886.5|160544.5|13
1652910330000|2022-05-18 21:45:30|160897.2|160555.2|160892.8|160550.8|160897.9|160555.9|160889.4|160547.4|12
1652910340000|2022-05-18 21:45:40|160893.3|160551.3|160893.2|160551.2|160894.1|160552.1|160886.6|160544.6|15
1652910350000|2022-05-18 21:45:50|160893.3|160551.3|160887.2|160545.2|160893.5|160551.5|160887.2|160545.2|11
1652910360000|2022-05-18 21:46:00|160890.1|160548.1|160891|160549|160892.8|160550.8|160888.8|160546.8|9
1652910370000|2022-05-18 21:46:10|160892.7|160550.7|160895.9|160553.9|160895.9|160553.9|160890.2|160548.2|9
1652910380000|2022-05-18 21:46:20|160898.1|160556.1|160887.8|160545.8|160898.1|160556.1|160880.7|160538.7|9
1652910390000|2022-05-18 21:46:30|160895|160553|160900.5|160558.5|160900.5|160558.5|160876.6|160534.6|7
1652910400000|2022-05-18 21:46:40|160874.1|160532.1|160900|160558|160900|160558|160874.1|160532.1|6
1652910410000|2022-05-18 21:46:50|160889.8|160547.8|160895.9|160553.9|160895.9|160553.9|160889.2|160547.2|5
1652910420000|2022-05-18 21:47:00|160896.2|160554.2|160877.5|160535.5|160896.2|160554.2|160874.8|160532.8|6
1652910430000|2022-05-18 21:47:10|160874.6|160532.6|160872.9|160530.9|160881.3|160539.3|160872.9|160530.9|3
1652910440000|2022-05-18 21:47:20|160869.5|160527.5|160877.5|160535.5|160881.8|160539.8|160863.6|160521.6|6
1652910450000|2022-05-18 21:47:30|160865.7|160523.7|160893.8|160551.8|160900|160558|160865.7|160523.7|6
1652910460000|2022-05-18 21:47:40|160884.9|160542.9|160887|160545|160887|160545|160845.3|160503.3|6
1652910470000|2022-05-18 21:47:50|160885.4|160543.4|160886.7|160544.7|160886.7|160544.7|160875.7|160533.7|7
1652910480000|2022-05-18 21:48:00|160884.7|160542.7|160872.5|160530.5|160884.7|160542.7|160870.7|160528.7|4
1652910490000|2022-05-18 21:48:10|160866.8|160524.8|160883|160541|160886|160544|160866.8|160524.8|4
1652910500000|2022-05-18 21:48:20|160869.9|160527.9|160860.8|160518.8|160869.9|160527.9|160857.1|160515.1|4
1652910510000|2022-05-18 21:48:30|160851.5|160509.5|160851.5|160509.5|160851.5|160509.5|160850|160508|3
1652910520000|2022-05-18 21:48:40|160850|160508|160876.9|160534.9|160876.9|160534.9|160847.5|160505.5|4
1652910530000|2022-05-18 21:48:50|160871.4|160529.4|160882.2|160540.2|160888|160546|160871.4|160529.4|6
1652910540000|2022-05-18 21:49:00|160883.2|160541.2|160872|160530|160884.3|160542.3|160862.3|160520.3|6
1652910550000|2022-05-18 21:49:10|160876.4|160534.4|160886.5|160544.5|160886.5|160544.5|160876.4|160534.4|5
1652910560000|2022-05-18 21:49:20|160877.3|160535.3|160860.3|160518.3|160877.3|160535.3|160816.4|160474.4|6
1652910570000|2022-05-18 21:49:30|160861.1|160519.1|160870.9|160528.9|160875.7|160533.7|160850|160508|7
1652910580000|2022-05-18 21:49:40|160869.2|160527.2|160874|160532|160876.6|160534.6|160869|160527|4
1652910590000|2022-05-18 21:49:50|160869.4|160527.4|160859|160517|160879.7|160537.7|160859|160517|4
1652910600000|2022-05-18 21:50:00|160861.3|160519.3|160876.8|160534.8|160876.8|160534.8|160861.3|160519.3|5
1652910610000|2022-05-18 21:50:10|160870.6|160528.6|160870.6|160528.6|160870.6|160528.6|160870.6|160528.6|1
1652910620000|2022-05-18 21:50:20|160880.2|160538.2|160845.4|160503.4|160880.2|160538.2|160845.4|160503.4|3
1652910630000|2022-05-18 21:50:30|160846|160504|160869.9|160527.9|160894.5|160552.5|160846|160504|6
1652910640000|2022-05-18 21:50:40|160871.8|160529.8|160893.2|160551.2|160893.2|160551.2|160871.8|160529.8|3
1652910650000|2022-05-18 21:50:50|160891.1|160549.1|160906.5|160564.5|160906.5|160564.5|160885.8|160543.8|4
1652910660000|2022-05-18 21:51:00|160905.8|160563.8|160900.4|160558.4|160905.8|160563.8|160878.7|160536.7|8
1652910670000|2022-05-18 21:51:10|160886.3|160544.3|160893|160551|160893|160551|160879.2|160537.2|5
1652910680000|2022-05-18 21:51:20|160888.3|160546.3|160897.7|160555.7|160901.5|160559.5|160888.3|160546.3|10
1652910690000|2022-05-18 21:51:30|160900.1|160558.1|160909.1|160567.1|160909.9|160567.9|160895.8|160553.8|13
1652910700000|2022-05-18 21:51:40|160910.1|160568.1|160903.1|160561.1|160910.1|160568.1|160895.8|160553.8|23
1652910710000|2022-05-18 21:51:50|160902.6|160560.6|160901.2|160559.2|160905.2|160563.2|160894.1|160552.1|20
1652910720000|2022-05-18 21:52:00|160902.5|160560.5|160904|160562|160905.3|160563.3|160894.6|160552.6|12
1652910730000|2022-05-18 21:52:10|160901.5|160559.5|160912.9|160570.9|160913.5|160571.5|160901.4|160559.4|11
1652910740000|2022-05-18 21:52:20|160899.5|160557.5|160901.5|160559.5|160908.2|160566.2|160897.3|160555.3|16
1652910750000|2022-05-18 21:52:30|160902.6|160560.6|160914.4|160572.4|160914.9|160572.9|160899.9|160557.9|12
1652910760000|2022-05-18 21:52:40|160898.5|160556.5|160914.8|160572.8|160914.8|160572.8|160897.3|160555.3|10
1652910770000|2022-05-18 21:52:50|160916.1|160574.1|160908.9|160566.9|160916.1|160574.1|160904.7|160562.7|11
1652910780000|2022-05-18 21:53:00|160897.6|160555.6|160900.6|160558.6|160908.8|160566.8|160896.2|160554.2|14
1652910790000|2022-05-18 21:53:10|160904.6|160562.6|160907.1|160565.1|160908.1|160566.1|160904.6|160562.6|6
1652910800000|2022-05-18 21:53:20|160903.8|160561.8|160903.3|160561.3|160903.8|160561.8|160894.4|160552.4|8
1652910810000|2022-05-18 21:53:30|160904.8|160562.8|160905.2|160563.2|160917.5|160575.5|160901.8|160559.8|7
1652910820000|2022-05-18 21:53:40|160911.6|160569.6|160934|160592|160936.6|160594.6|160896.5|160554.5|7
1652910830000|2022-05-18 21:53:50|160919.5|160577.5|160910.5|160568.5|160922.5|160580.5|160906.7|160564.7|6
1652910840000|2022-05-18 21:54:00|160916|160574|160902.1|160560.1|160916|160574|160902.1|160560.1|5
1652910850000|2022-05-18 21:54:10|160896.7|160554.7|160902.9|160560.9|160908.5|160566.5|160896.7|160554.7|4
1652910860000|2022-05-18 21:54:20|160900.7|160558.7|160892.8|160550.8|160905.9|160563.9|160892.8|160550.8|4
1652910870000|2022-05-18 21:54:30|160893.9|160551.9|160911.7|160569.7|160934.9|160592.9|160893.5|160551.5|5
1652910880000|2022-05-18 21:54:40|160892.9|160550.9|160889.5|160547.5|160903.2|160561.2|160889.5|160547.5|4
1652910890000|2022-05-18 21:54:50|160892.1|160550.1|160902.7|160560.7|160902.7|160560.7|160892.1|160550.1|2
1652910900000|2022-05-18 21:55:00|160898.5|160556.5|160913.7|160571.7|160939.1|160597.1|160898.5|160556.5|7
1652910910000|2022-05-18 21:55:10|160912.6|160570.6|160927|160585|160933.3|160591.3|160912|160570|5
1652910920000|2022-05-18 21:55:20|160919.1|160577.1|160907.9|160565.9|160919.1|160577.1|160904.3|160562.3|5
1652910930000|2022-05-18 21:55:30|160890.9|160548.9|160907.2|160565.2|160934|160592|160890.9|160548.9|7
1652910940000|2022-05-18 21:55:40|160911.8|160569.8|160913.5|160571.5|160933.5|160591.5|160910.8|160568.8|5
1652910950000|2022-05-18 21:55:50|160913.2|160571.2|160896.5|160554.5|160919.1|160577.1|160896.5|160554.5|4
1652910960000|2022-05-18 21:56:00|160894.6|160552.6|160898.8|160556.8|160900.7|160558.7|160894.6|160552.6|5
1652910970000|2022-05-18 21:56:10|160896.3|160554.3|160892.4|160550.4|160896.3|160554.3|160892.4|160550.4|2
1652910980000|2022-05-18 21:56:20|160894.8|160552.8|160901|160559|160904.9|160562.9|160880.9|160538.9|4
1652910990000|2022-05-18 21:56:30|160894.3|160552.3|160910.8|160568.8|160947.5|160605.5|160893.7|160551.7|6
1652911000000|2022-05-18 21:56:40|160891.5|160549.5|160886.8|160544.8|160894.9|160552.9|160886.8|160544.8|5
1652911010000|2022-05-18 21:56:50|160905.8|160563.8|160916.5|160574.5|160921.7|160579.7|160899|160557|5
1652911020000|2022-05-18 21:57:00|160910.9|160568.9|160911.1|160569.1|160920.3|160578.3|160910.9|160568.9|4
1652911030000|2022-05-18 21:57:10|160910.5|160568.5|160920.4|160578.4|160920.4|160578.4|160910.5|160568.5|2
1652911040000|2022-05-18 21:57:20|160912.9|160570.9|160889.5|160547.5|160913.1|160571.1|160889.5|160547.5|4
1652911050000|2022-05-18 21:57:30|160888.9|160546.9|160931.3|160589.3|160952.8|160610.8|160888.9|160546.9|4
1652911060000|2022-05-18 21:57:40|160919.3|160577.3|160917|160575|160937.2|160595.2|160917|160575|5
1652911070000|2022-05-18 21:57:50|160908|160566|160915.5|160573.5|160930.3|160588.3|160907|160565|7
1652911080000|2022-05-18 21:58:00|160915|160573|160888.4|160546.4|160915|160573|160888.4|160546.4|3
1652911090000|2022-05-18 21:58:10|160878.1|160536.1|160953|160611|160953|160611|160878.1|160536.1|2
1652911100000|2022-05-18 21:58:20|160931.8|160589.8|160950.1|160608.1|160950.1|160608.1|160931.6|160589.6|4
1652911110000|2022-05-18 21:58:30|160934.3|160592.3|160913.5|160571.5|160934.3|160592.3|160908.4|160566.4|7
1652911120000|2022-05-18 21:58:40|160908.4|160566.4|160904.1|160562.1|160908.4|160566.4|160904.1|160562.1|2
1652911130000|2022-05-18 21:58:50|160906.6|160564.6|160899.4|160557.4|160906.6|160564.6|160899.4|160557.4|2
1652911140000|2022-05-18 21:59:00|160899.3|160557.3|160917.1|160575.1|160929|160587|160899.3|160557.3|5
1652911150000|2022-05-18 21:59:10|160906.9|160564.9|160888.5|160546.5|160906.9|160564.9|160888.5|160546.5|3
1652911160000|2022-05-18 21:59:20|160927.2|160585.2|160917.3|160575.3|160927.2|160585.2|160915.5|160573.5|3
1652911170000|2022-05-18 21:59:30|160904.1|160562.1|160877.7|160535.7|160910.8|160568.8|160877.7|160535.7|3
1652911180000|2022-05-18 21:59:40|160899.3|160557.3|160899.3|160557.3|160899.3|160557.3|160899.3|160557.3|1
1652911190000|2022-05-18 21:59:50|160892.1|160550.1|160921.5|160579.5|160921.7|160579.7|160892.1|160550.1|4
1652911200000|2022-05-18 22:00:00|160913.2|160571.2|160923|160581|160929.1|160587.1|160913.2|160571.2|26
1652911210000|2022-05-18 22:00:10|160924.6|160582.6|160926.7|160584.7|160926.7|160584.7|160921.9|160579.9|21
1652911220000|2022-05-18 22:00:20|160924.8|160582.8|160916.7|160574.7|160927.3|160585.3|160916.7|160574.7|19
1652911230000|2022-05-18 22:00:30|160917.5|160575.5|160924.1|160582.1|160924.8|160582.8|160917.5|160575.5|17
1652911240000|2022-05-18 22:00:40|160924.6|160582.6|160929.4|160587.4|160931.5|160589.5|160924.6|160582.6|12
1652911250000|2022-05-18 22:00:50|160931.9|160589.9|160930.7|160588.7|160931.9|160589.9|160927.6|160585.6|13
1652911260000|2022-05-18 22:01:00|160930.6|160588.6|160930.5|160588.5|160933.4|160591.4|160924.4|160582.4|16
1652911270000|2022-05-18 22:01:10|160928.9|160586.9|160928.6|160586.6|160936.3|160594.3|160927.2|160585.2|17
1652911280000|2022-05-18 22:01:20|160935.3|160593.3|160936.7|160594.7|160937.5|160595.5|160927.3|160585.3|17
1652911290000|2022-05-18 22:01:30|160936.8|160594.8|160932.1|160590.1|160936.9|160594.9|160924.7|160582.7|16
1652911300000|2022-05-18 22:01:40|160929.9|160587.9|160937.3|160595.3|160940|160598|160929.3|160587.3|12
1652911310000|2022-05-18 22:01:50|160933.8|160591.8|160929.8|160587.8|160947.5|160605.5|160918|160576|11
1652911320000|2022-05-18 22:02:00|160929.9|160587.9|160937.1|160595.1|160946.4|160604.4|160928.4|160586.4|10
1652911330000|2022-05-18 22:02:10|160930|160588|160936.5|160594.5|160940.4|160598.4|160930|160588|6
1652911340000|2022-05-18 22:02:20|160937.7|160595.7|160935.1|160593.1|160948.8|160606.8|160928.2|160586.2|11
1652911350000|2022-05-18 22:02:30|160931.9|160589.9|160925.5|160583.5|160942.1|160600.1|160924.4|160582.4|14
1652911360000|2022-05-18 22:02:40|160936|160594|160908.2|160566.2|160962.2|160620.2|160906.4|160564.4|16
1652911370000|2022-05-18 22:02:50|160907.7|160565.7|160908|160566|160909|160567|160905.7|160563.7|17
1652911380000|2022-05-18 22:03:00|160908.1|160566.1|160908|160566|160908.1|160566.1|160907.9|160565.9|12
1652911390000|2022-05-18 22:03:10|160904.1|160562.1|160922.8|160580.8|160935.2|160593.2|160902.1|160560.1|14
1652911400000|2022-05-18 22:03:20|160923.2|160581.2|160944.3|160602.3|160958.4|160616.4|160920.7|160578.7|24
1652911410000|2022-05-18 22:03:30|160946.3|160604.3|160925.1|160583.1|160946.3|160604.3|160923.2|160581.2|16
1652911420000|2022-05-18 22:03:40|160919.7|160577.7|160925|160583|160925.9|160583.9|160918.3|160576.3|10
1652911430000|2022-05-18 22:03:50|160935.8|160593.8|160922.9|160580.9|160937.3|160595.3|160922.9|160580.9|19
1652911440000|2022-05-18 22:04:00|160908.3|160566.3|160913|160571|160928.6|160586.6|160907.5|160565.5|10
1652911450000|2022-05-18 22:04:10|160917.8|160575.8|160927.7|160585.7|160938.5|160596.5|160917|160575|24
1652911460000|2022-05-18 22:04:20|160923|160581|160919.1|160577.1|160923|160581|160917.6|160575.6|13
1652911470000|2022-05-18 22:04:30|160919.6|160577.6|160921|160579|160934.3|160592.3|160917.3|160575.3|15
1652911480000|2022-05-18 22:04:40|160930.2|160588.2|160924|160582|160935.5|160593.5|160919.3|160577.3|12
1652911490000|2022-05-18 22:04:50|160924.1|160582.1|160916.9|160574.9|160931.2|160589.2|160916.9|160574.9|11
1652911500000|2022-05-18 22:05:00|160908.3|160566.3|160901.8|160559.8|160908.6|160566.6|160894.6|160552.6|15
1652911510000|2022-05-18 22:05:10|160923.2|160581.2|160926.1|160584.1|160945.3|160603.3|160913.7|160571.7|14
1652911520000|2022-05-18 22:05:20|160929.5|160587.5|160895.3|160553.3|160929.5|160587.5|160893|160551|12
1652911530000|2022-05-18 22:05:30|160897.2|160555.2|160899|160557|160901.2|160559.2|160897.2|160555.2|9
1652911540000|2022-05-18 22:05:40|160900.8|160558.8|160900.7|160558.7|160901.6|160559.6|160899|160557|9
1652911550000|2022-05-18 22:05:50|160899.5|160557.5|160872.6|160530.6|160907.9|160565.9|160872.6|160530.6|9
1652911560000|2022-05-18 22:06:00|160879.7|160537.7|160892.8|160550.8|160895.2|160553.2|160879.7|160537.7|6
1652911570000|2022-05-18 22:06:10|160891.4|160549.4|160907.6|160565.6|160907.6|160565.6|160891.4|160549.4|7
1652911580000|2022-05-18 22:06:20|160907|160565|160884.9|160542.9|160907|160565|160882.2|160540.2|7
1652911590000|2022-05-18 22:06:30|160889.2|160547.2|160907.5|160565.5|160907.5|160565.5|160885.7|160543.7|6
1652911600000|2022-05-18 22:06:40|160906.7|160564.7|160873.8|160531.8|160907.4|160565.4|160873.8|160531.8|6
1652911610000|2022-05-18 22:06:50|160897.6|160555.6|160900.9|160558.9|160902.6|160560.6|160889.5|160547.5|8
1652911620000|2022-05-18 22:07:00|160900.6|160558.6|160900.4|160558.4|160902.8|160560.8|160900.4|160558.4|4
1652911630000|2022-05-18 22:07:10|160901.7|160559.7|160905.5|160563.5|160905.7|160563.7|160901.7|160559.7|8
1652911640000|2022-05-18 22:07:20|160898.1|160556.1|160919.6|160577.6|160922.8|160580.8|160898.1|160556.1|12
1652911650000|2022-05-18 22:07:30|160920.5|160578.5|160907.7|160565.7|160923.7|160581.7|160906.7|160564.7|8
1652911660000|2022-05-18 22:07:40|160906.2|160564.2|160908.8|160566.8|160937|160595|160906.2|160564.2|8
1652911670000|2022-05-18 22:07:50|160895.1|160553.1|160938.1|160596.1|160941.1|160599.1|160895.1|160553.1|8
1652911680000|2022-05-18 22:08:00|160921.8|160579.8|160916.9|160574.9|160921.8|160579.8|160915.9|160573.9|7
1652911690000|2022-05-18 22:08:10|160919|160577|160937.2|160595.2|160937.2|160595.2|160917|160575|9
1652911700000|2022-05-18 22:08:20|160927.3|160585.3|160914.1|160572.1|160934.6|160592.6|160914.1|160572.1|6
1652911710000|2022-05-18 22:08:30|160916.5|160574.5|160922.4|160580.4|160929.8|160587.8|160915.2|160573.2|4
1652911720000|2022-05-18 22:08:40|160919.6|160577.6|160911.2|160569.2|160919.6|160577.6|160901|160559|7
1652911730000|2022-05-18 22:08:50|160910.4|160568.4|160912.7|160570.7|160917.9|160575.9|160910.4|160568.4|6
1652911740000|2022-05-18 22:09:00|160910.6|160568.6|160910.5|160568.5|160910.7|160568.7|160910.5|160568.5|3
1652911750000|2022-05-18 22:09:10|160910.3|160568.3|160934.3|160592.3|160935.9|160593.9|160910.3|160568.3|4
1652911760000|2022-05-18 22:09:20|160929.7|160587.7|160922.5|160580.5|160929.7|160587.7|160918.3|160576.3|5
1652911770000|2022-05-18 22:09:30|160924.2|160582.2|160912.2|160570.2|160945.7|160603.7|160906.1|160564.1|5
1652911780000|2022-05-18 22:09:40|160912.8|160570.8|160916.1|160574.1|160918.6|160576.6|160912.8|160570.8|3
1652911790000|2022-05-18 22:09:50|160940.6|160598.6|160924.3|160582.3|160940.6|160598.6|160922.8|160580.8|5
1652911800000|2022-05-18 22:10:00|160922.4|160580.4|160917.9|160575.9|160922.4|160580.4|160917.9|160575.9|4
1652911810000|2022-05-18 22:10:10|160905.3|160563.3|160923.7|160581.7|160950.3|160608.3|160905.3|160563.3|6
1652911820000|2022-05-18 22:10:20|160920.1|160578.1|160919.9|160577.9|160935.3|160593.3|160919.9|160577.9|8
1652911830000|2022-05-18 22:10:30|161003.5|160661.5|160943|160601|161003.5|160661.5|160943|160601|4
1652911840000|2022-05-18 22:10:40|160949|160607|160958.1|160616.1|160963.3|160621.3|160939.2|160597.2|4
1652911850000|2022-05-18 22:10:50|160954.8|160612.8|160922.6|160580.6|160954.8|160612.8|160922.6|160580.6|4
1652911860000|2022-05-18 22:11:00|160917.9|160575.9|160923.4|160581.4|160934.4|160592.4|160916.9|160574.9|5
1652911870000|2022-05-18 22:11:10|160923.1|160581.1|160906.9|160564.9|160923.1|160581.1|160906.9|160564.9|2
1652911880000|2022-05-18 22:11:20|160905.9|160563.9|160966|160624|160990.3|160648.3|160905.9|160563.9|4
1652911890000|2022-05-18 22:11:30|160960.2|160618.2|160949|160607|160960.2|160618.2|160940.6|160598.6|5
1652911900000|2022-05-18 22:11:40|160953.4|160611.4|160950.1|160608.1|160953.4|160611.4|160941.4|160599.4|3
1652911910000|2022-05-18 22:11:50|160891.1|160549.1|160920.8|160578.8|160933.1|160591.1|160891.1|160549.1|7
1652911920000|2022-05-18 22:12:00|160905.2|160563.2|160933.4|160591.4|160949.3|160607.3|160905.2|160563.2|5
1652911930000|2022-05-18 22:12:10|160927.7|160585.7|160924.5|160582.5|160938|160596|160924.5|160582.5|4
1652911940000|2022-05-18 22:12:20|160992.6|160650.6|160908.3|160566.3|160992.6|160650.6|160908.3|160566.3|2
1652911950000|2022-05-18 22:12:30|160888.1|160546.1|160924.4|160582.4|160933|160591|160888.1|160546.1|5
1652911960000|2022-05-18 22:12:40|160927.9|160585.9|160927.9|160585.9|160927.9|160585.9|160927.9|160585.9|1
1652911970000|2022-05-18 22:12:50|160924.4|160582.4|160934.8|160592.8|160943.7|160601.7|160924.4|160582.4|4
1652911980000|2022-05-18 22:13:00|160928.7|160586.7|160907.2|160565.2|160928.7|160586.7|160903.5|160561.5|5
1652911990000|2022-05-18 22:13:10|160906|160564|160895.7|160553.7|160941|160599|160895.7|160553.7|5
1652912000000|2022-05-18 22:13:20|160903.7|160561.7|160941.9|160599.9|160950.3|160608.3|160903.7|160561.7|5
1652912010000|2022-05-18 22:13:30|160907.7|160565.7|160906.6|160564.6|160907.7|160565.7|160906.6|160564.6|4
1652912020000|2022-05-18 22:13:40|160906.3|160564.3|160928.6|160586.6|160936.6|160594.6|160906.1|160564.1|5
1652912030000|2022-05-18 22:13:50|160922.1|160580.1|160920.2|160578.2|160938.7|160596.7|160920.2|160578.2|5
1652912040000|2022-05-18 22:14:00|160921.9|160579.9|160915.9|160573.9|160921.9|160579.9|160915.9|160573.9|5
1652912050000|2022-05-18 22:14:10|160906.9|160564.9|160962.7|160620.7|160984.1|160642.1|160906.9|160564.9|11
1652912060000|2022-05-18 22:14:20|160924|160582|160916.6|160574.6|160927.5|160585.5|160916.6|160574.6|7
1652912070000|2022-05-18 22:14:30|160916|160574|160917.2|160575.2|160920.4|160578.4|160915.1|160573.1|9
1652912080000|2022-05-18 22:14:40|160920.7|160578.7|160916.9|160574.9|160926.4|160584.4|160914.6|160572.6|10
1652912090000|2022-05-18 22:14:50|160920.6|160578.6|160905.8|160563.8|160920.7|160578.7|160905.8|160563.8|7
1652912100000|2022-05-18 22:15:00|160906.6|160564.6|160883.2|160541.2|160922.6|160580.6|160883.2|160541.2|17
1652912110000|2022-05-18 22:15:10|160895.7|160553.7|160903.2|160561.2|160906.8|160564.8|160895.7|160553.7|8
1652912120000|2022-05-18 22:15:20|160903.9|160561.9|160904.6|160562.6|160907.8|160565.8|160903.9|160561.9|9
1652912130000|2022-05-18 22:15:30|160906.4|160564.4|160901.7|160559.7|160906.4|160564.4|160901.7|160559.7|9
1652912140000|2022-05-18 22:15:40|160901.1|160559.1|160904.6|160562.6|160904.8|160562.8|160900.6|160558.6|6
1652912150000|2022-05-18 22:15:50|160904.2|160562.2|160901.5|160559.5|160904.2|160562.2|160900.1|160558.1|4
1652912160000|2022-05-18 22:16:00|160927.5|160585.5|160902.4|160560.4|160927.5|160585.5|160887.8|160545.8|6
1652912170000|2022-05-18 22:16:10|160906.7|160564.7|160924|160582|160928.5|160586.5|160906.7|160564.7|6
1652912180000|2022-05-18 22:16:20|160927|160585|160928.5|160586.5|160931.1|160589.1|160915.2|160573.2|13
1652912190000|2022-05-18 22:16:30|160924|160582|160917|160575|160931.8|160589.8|160917|160575|9
1652912200000|2022-05-18 22:16:40|160919.5|160577.5|160903.7|160561.7|160920.4|160578.4|160899|160557|6
1652912210000|2022-05-18 22:16:50|160901.6|160559.6|160877.9|160535.9|160903.3|160561.3|160877.9|160535.9|8
1652912220000|2022-05-18 22:17:00|160887.6|160545.6|160905.2|160563.2|160905.7|160563.7|160887.6|160545.6|9
1652912230000|2022-05-18 22:17:10|160904.5|160562.5|160908.3|160566.3|160908.3|160566.3|160904.5|160562.5|5
1652912240000|2022-05-18 22:17:20|160908.1|160566.1|160904.1|160562.1|160908.1|160566.1|160900.1|160558.1|9
1652912250000|2022-05-18 22:17:30|160903.7|160561.7|160903.7|160561.7|160903.7|160561.7|160903.7|160561.7|1
1652912260000|2022-05-18 22:17:40|160903.9|160561.9|160901.1|160559.1|160905.1|160563.1|160901.1|160559.1|3
1652912270000|2022-05-18 22:17:50|160901.4|160559.4|160968.7|160626.7|161090.5|160748.5|160901.4|160559.4|4
1652912280000|2022-05-18 22:18:00|160917.9|160575.9|160897.1|160555.1|160917.9|160575.9|160897.1|160555.1|6
1652912290000|2022-05-18 22:18:10|160897.2|160555.2|160897.2|160555.2|160897.2|160555.2|160897.2|160555.2|1
1652912300000|2022-05-18 22:18:20|160907.4|160565.4|160907.9|160565.9|160907.9|160565.9|160907.4|160565.4|2
1652912310000|2022-05-18 22:18:30|160907.8|160565.8|160903.4|160561.4|160907.9|160565.9|160889.7|160547.7|6
1652912320000|2022-05-18 22:18:40|160901.5|160559.5|160985.1|160643.1|160994.1|160652.1|160901.5|160559.5|6
1652912330000|2022-05-18 22:18:50|160967.1|160625.1|160901.3|160559.3|160967.1|160625.1|160896.1|160554.1|4
1652912340000|2022-05-18 22:19:00|160904.2|160562.2|160905|160563|160905|160563|160900.9|160558.9|5
1652912350000|2022-05-18 22:19:10|160895.2|160553.2|160904|160562|160904|160562|160895|160553|6
1652912360000|2022-05-18 22:19:20|160909|160567|160909|160567|160909|160567|160908.7|160566.7|3
1652912370000|2022-05-18 22:19:30|160895.1|160553.1|160904.3|160562.3|160904.3|160562.3|160895.1|160553.1|4
1652912380000|2022-05-18 22:19:40|160902.4|160560.4|160939.5|160597.5|160943.6|160601.6|160896.3|160554.3|6
1652912390000|2022-05-18 22:19:50|160924.4|160582.4|160896.3|160554.3|160924.4|160582.4|160896.3|160554.3|6
1652912400000|2022-05-18 22:20:00|160900.5|160558.5|160901.6|160559.6|160901.6|160559.6|160898.3|160556.3|10
1652912410000|2022-05-18 22:20:10|160895.9|160553.9|160901.9|160559.9|160903|160561|160895.7|160553.7|6
1652912420000|2022-05-18 22:20:20|160902.5|160560.5|160902.1|160560.1|160904.2|160562.2|160897|160555|9
1652912430000|2022-05-18 22:20:30|160900.2|160558.2|160938.4|160596.4|161005.8|160663.8|160897.9|160555.9|10
1652912440000|2022-05-18 22:20:40|160936.4|160594.4|160917.1|160575.1|160936.4|160594.4|160916.2|160574.2|9
1652912450000|2022-05-18 22:20:50|160919.7|160577.7|160901|160559|160925|160583|160891.9|160549.9|11
1652912460000|2022-05-18 22:21:00|160898.2|160556.2|160898.6|160556.6|160899.9|160557.9|160896.4|160554.4|14
1652912470000|2022-05-18 22:21:10|160894.8|160552.8|160897.1|160555.1|160899.6|160557.6|160892.4|160550.4|9
1652912480000|2022-05-18 22:21:20|160900|160558|160902.6|160560.6|160909.2|160567.2|160895.8|160553.8|11
1652912490000|2022-05-18 22:21:30|160898.1|160556.1|160938.6|160596.6|161005.9|160663.9|160885.5|160543.5|6
1652912500000|2022-05-18 22:21:40|160969.8|160627.8|160948.2|160606.2|160969.8|160627.8|160937.7|160595.7|4
1652912510000|2022-05-18 22:21:50|160893.4|160551.4|160900.7|160558.7|160900.7|160558.7|160892|160550|10
1652912520000|2022-05-18 22:22:00|160901.2|160559.2|160909.6|160567.6|160909.6|160567.6|160901.2|160559.2|2
1652912530000|2022-05-18 22:22:10|160890.8|160548.8|160909.5|160567.5|160909.5|160567.5|160890.8|160548.8|3
1652912540000|2022-05-18 22:22:20|160908.9|160566.9|161006.3|160664.3|161006.3|160664.3|160908.9|160566.9|2
1652912550000|2022-05-18 22:22:30|160983.6|160641.6|160901.5|160559.5|160983.9|160641.9|160901.5|160559.5|7
1652912560000|2022-05-18 22:22:40|160898.9|160556.9|160894.4|160552.4|160898.9|160556.9|160890.6|160548.6|4
1652912570000|2022-05-18 22:22:50|160899.2|160557.2|160909.6|160567.6|160909.6|160567.6|160894.6|160552.6|5
1652912580000|2022-05-18 22:23:00|160909.8|160567.8|160908.5|160566.5|160909.8|160567.8|160888.3|160546.3|8
1652912590000|2022-05-18 22:23:10|160909.3|160567.3|160909.2|160567.2|160909.3|160567.3|160893.5|160551.5|4
1652912600000|2022-05-18 22:23:20|160909.6|160567.6|160909.9|160567.9|161053.6|160711.6|160909.6|160567.6|5
1652912610000|2022-05-18 22:23:30|160910.2|160568.2|160914.9|160572.9|160927.5|160585.5|160910.2|160568.2|6
1652912620000|2022-05-18 22:23:40|160897.3|160555.3|160903.2|160561.2|160903.2|160561.2|160897.3|160555.3|3
1652912630000|2022-05-18 22:23:50|160900.8|160558.8|160895|160553|160902.6|160560.6|160891.5|160549.5|4
1652912640000|2022-05-18 22:24:00|160892.1|160550.1|160893.5|160551.5|160898.1|160556.1|160892.1|160550.1|5
1652912650000|2022-05-18 22:24:10|160896.8|160554.8|160900.9|160558.9|160900.9|160558.9|160891.5|160549.5|4
1652912660000|2022-05-18 22:24:20|160968.6|160626.6|160908.7|160566.7|160968.6|160626.6|160908.7|160566.7|2
1652912670000|2022-05-18 22:24:30|160890.1|160548.1|160895.1|160553.1|160895.1|160553.1|160890.1|160548.1|2
1652912680000|2022-05-18 22:24:40|160897.7|160555.7|160902.5|160560.5|160902.5|160560.5|160897.7|160555.7|4
1652912690000|2022-05-18 22:24:50|160909|160567|160908.7|160566.7|160909|160567|160896|160554|7
1652912700000|2022-05-18 22:25:00|160908.6|160566.6|160908.6|160566.6|160908.6|160566.6|160908.6|160566.6|1
1652912710000|2022-05-18 22:25:10|160909.2|160567.2|160981.8|160639.8|160989.9|160647.9|160908.9|160566.9|4
1652912720000|2022-05-18 22:25:20|160961|160619|160931.9|160589.9|160961|160619|160917.2|160575.2|6
1652912730000|2022-05-18 22:25:30|160918.3|160576.3|160901.2|160559.2|160926.5|160584.5|160901.2|160559.2|3
1652912740000|2022-05-18 22:25:40|160898.9|160556.9|160908.9|160566.9|160909.9|160567.9|160898.9|160556.9|4
1652912750000|2022-05-18 22:25:50|160896.1|160554.1|160902.8|160560.8|160902.8|160560.8|160896.1|160554.1|4
1652912760000|2022-05-18 22:26:00|160902.5|160560.5|160989.6|160647.6|160989.6|160647.6|160901.7|160559.7|5
1652912770000|2022-05-18 22:26:10|160933.4|160591.4|160902.7|160560.7|160934.1|160592.1|160902.7|160560.7|4
1652912780000|2022-05-18 22:26:20|160909.2|160567.2|160900.7|160558.7|160909.2|160567.2|160896.3|160554.3|4
1652912790000|2022-05-18 22:26:30|160901.6|160559.6|160903.8|160561.8|160903.8|160561.8|160901.6|160559.6|3
1652912800000|2022-05-18 22:26:40|160909|160567|160908.9|160566.9|160909.1|160567.1|160908.9|160566.9|3
1652912810000|2022-05-18 22:26:50|160895.3|160553.3|160908.9|160566.9|160908.9|160566.9|160895.3|160553.3|4
1652912820000|2022-05-18 22:27:00|160909.2|160567.2|160909.1|160567.1|161006.2|160664.2|160898.4|160556.4|10
1652912830000|2022-05-18 22:27:10|160903.2|160561.2|160926.3|160584.3|160958.2|160616.2|160903.2|160561.2|12
1652912840000|2022-05-18 22:27:20|160931.9|160589.9|160976.7|160634.7|160979.6|160637.6|160930.5|160588.5|7
1652912850000|2022-05-18 22:27:30|160954.6|160612.6|160922.9|160580.9|160962.7|160620.7|160922.9|160580.9|6
1652912860000|2022-05-18 22:27:40|160922.6|160580.6|160910.2|160568.2|160922.6|160580.6|160908.8|160566.8|5
1652912870000|2022-05-18 22:27:50|160912.8|160570.8|160969.3|160627.3|160978.4|160636.4|160912.5|160570.5|6
1652912880000|2022-05-18 22:28:00|160958.7|160616.7|160908.6|160566.6|160958.7|160616.7|160907.1|160565.1|10
1652912890000|2022-05-18 22:28:10|160913.4|160571.4|160918.6|160576.6|160918.6|160576.6|160913.4|160571.4|8
1652912900000|2022-05-18 22:28:20|160920|160578|160921.8|160579.8|160922.3|160580.3|160920|160578|4
1652912910000|2022-05-18 22:28:30|160922.7|160580.7|160920.3|160578.3|160922.7|160580.7|160919.7|160577.7|6
1652912920000|2022-05-18 22:28:40|160922.5|160580.5|160922.6|160580.6|160922.9|160580.9|160922.5|160580.5|3
1652912930000|2022-05-18 22:28:50|160922.3|160580.3|160972|160630|161009.1|160667.1|160922.3|160580.3|4
1652912940000|2022-05-18 22:29:00|160955.6|160613.6|160930.5|160588.5|160955.6|160613.6|160916.1|160574.1|5
1652912950000|2022-05-18 22:29:10|160927.1|160585.1|160930.5|160588.5|160934.1|160592.1|160927|160585|6
1652912960000|2022-05-18 22:29:20|160929|160587|160931.2|160589.2|160935.2|160593.2|160929|160587|4
1652912970000|2022-05-18 22:29:30|160921.4|160579.4|160920.8|160578.8|160921.5|160579.5|160920.8|160578.8|4
1652912980000|2022-05-18 22:29:40|160921|160579|161011.8|160669.8|161011.8|160669.8|160920.9|160578.9|5
1652912990000|2022-05-18 22:29:50|160982.2|160640.2|160959.1|160617.1|160982.2|160640.2|160955.7|160613.7|5
1652913000000|2022-05-18 22:30:00|160943.1|160601.1|160948.2|160606.2|160951.8|160609.8|160943.1|160601.1|5
1652913010000|2022-05-18 22:30:10|160931.1|160589.1|160926.8|160584.8|160931.1|160589.1|160926.8|160584.8|6
1652913020000|2022-05-18 22:30:20|160921.9|160579.9|160921.6|160579.6|160922.1|160580.1|160921.6|160579.6|4
1652913030000|2022-05-18 22:30:30|160940.4|160598.4|160932.4|160590.4|160940.4|160598.4|160930.8|160588.8|3
1652913040000|2022-05-18 22:30:40|161046.7|160704.7|160970|160628|161046.7|160704.7|160970|160628|4
1652913050000|2022-05-18 22:30:50|160971.6|160629.6|160968.4|160626.4|160971.6|160629.6|160968.4|160626.4|3
1652913060000|2022-05-18 22:31:00|160948.5|160606.5|160933.2|160591.2|160948.5|160606.5|160932.2|160590.2|4
1652913070000|2022-05-18 22:31:10|160932.7|160590.7|160929.8|160587.8|160941.6|160599.6|160921.5|160579.5|10
1652913080000|2022-05-18 22:31:20|160931.1|160589.1|160929.8|160587.8|160931.1|160589.1|160929.4|160587.4|5
1652913090000|2022-05-18 22:31:30|160926.1|160584.1|160980.7|160638.7|160980.7|160638.7|160926.1|160584.1|9
1652913100000|2022-05-18 22:31:40|160966.7|160624.7|160946.1|160604.1|160966.7|160624.7|160943.8|160601.8|5
1652913110000|2022-05-18 22:31:50|160949.3|160607.3|160952.7|160610.7|160957.6|160615.6|160949.3|160607.3|6
1652913120000|2022-05-18 22:32:00|160933.3|160591.3|160929|160587|160933.3|160591.3|160929|160587|6
1652913130000|2022-05-18 22:32:10|160925.1|160583.1|160930.5|160588.5|160943.2|160601.2|160925.1|160583.1|7
1652913140000|2022-05-18 22:32:20|160932.7|160590.7|160927.3|160585.3|160933.3|160591.3|160927.3|160585.3|4
1652913150000|2022-05-18 22:32:30|160928|160586|160960.7|160618.7|160983.6|160641.6|160928|160586|5
1652913160000|2022-05-18 22:32:40|160944.6|160602.6|160932.1|160590.1|160955.6|160613.6|160932.1|160590.1|5
1652913170000|2022-05-18 22:32:50|160930|160588|160932.2|160590.2|160936.1|160594.1|160930|160588|5
1652913180000|2022-05-18 22:33:00|160931.3|160589.3|160927.2|160585.2|160934.5|160592.5|160927.2|160585.2|7
1652913190000|2022-05-18 22:33:10|160925.7|160583.7|160931|160589|160934.7|160592.7|160925.7|160583.7|3
1652913200000|2022-05-18 22:33:20|160928.2|160586.2|160907.4|160565.4|160928.9|160586.9|160907.4|160565.4|7
1652913210000|2022-05-18 22:33:30|160910.7|160568.7|160943.5|160601.5|160944.9|160602.9|160910.7|160568.7|6
1652913220000|2022-05-18 22:33:40|160947.4|160605.4|160924.2|160582.2|160947.4|160605.4|160924.2|160582.2|6
1652913230000|2022-05-18 22:33:50|160930.1|160588.1|160927.2|160585.2|160930.1|160588.1|160927.2|160585.2|5
1652913240000|2022-05-18 22:34:00|160932.1|160590.1|160928.8|160586.8|160934.7|160592.7|160928.6|160586.6|7
1652913250000|2022-05-18 22:34:10|160929.6|160587.6|160935.6|160593.6|160939|160597|160926.3|160584.3|7
1652913260000|2022-05-18 22:34:20|160932.4|160590.4|160954.8|160612.8|160967|160625|160930.6|160588.6|13
1652913270000|2022-05-18 22:34:30|160959.7|160617.7|160949.2|160607.2|160959.7|160617.7|160949.2|160607.2|3
1652913280000|2022-05-18 22:34:40|160948.8|160606.8|160934.5|160592.5|160948.8|160606.8|160932.9|160590.9|7
1652913290000|2022-05-18 22:34:50|160938.4|160596.4|160936.4|160594.4|160942.8|160600.8|160928.8|160586.8|8
1652913300000|2022-05-18 22:35:00|160942.5|160600.5|160927.6|160585.6|160942.5|160600.5|160926.9|160584.9|10
1652913310000|2022-05-18 22:35:10|160926.4|160584.4|160926|160584|160927.9|160585.9|160926|160584|8
1652913320000|2022-05-18 22:35:20|160934.9|160592.9|160928|160586|160934.9|160592.9|160927.1|160585.1|7
1652913330000|2022-05-18 22:35:30|160927|160585|160926.4|160584.4|160928.1|160586.1|160925.4|160583.4|9
1652913340000|2022-05-18 22:35:40|160921.5|160579.5|160921.2|160579.2|160921.5|160579.5|160921|160579|6
1652913350000|2022-05-18 22:35:50|160921.1|160579.1|160921.6|160579.6|160935.1|160593.1|160921.1|160579.1|8
1652913360000|2022-05-18 22:36:00|160921.1|160579.1|160930.8|160588.8|160946.7|160604.7|160921.1|160579.1|7
1652913370000|2022-05-18 22:36:10|160929.8|160587.8|160956.2|160614.2|160978.8|160636.8|160927.4|160585.4|6
1652913380000|2022-05-18 22:36:20|160948.6|160606.6|160942.7|160600.7|160952.3|160610.3|160942.7|160600.7|8
1652913390000|2022-05-18 22:36:30|160946.9|160604.9|160929.1|160587.1|160946.9|160604.9|160927.5|160585.5|5
1652913400000|2022-05-18 22:36:40|160928.1|160586.1|160785.4|160443.4|160928.1|160586.1|160785.4|160443.4|17
1652913410000|2022-05-18 22:36:50|160790.6|160448.6|160785.2|160443.2|160792.4|160450.4|160785|160443|26
1652913420000|2022-05-18 22:37:00|160785.7|160443.7|160798.8|160456.8|160802.5|160460.5|160784.9|160442.9|24
1652913430000|2022-05-18 22:37:10|160797.5|160455.5|160785.2|160443.2|160797.5|160455.5|160785.2|160443.2|16
1652913440000|2022-05-18 22:37:20|160784.9|160442.9|160786.6|160444.6|160788.1|160446.1|160784.5|160442.5|17
1652913450000|2022-05-18 22:37:30|160787|160445|160786.8|160444.8|160800.2|160458.2|160785.3|160443.3|16
1652913460000|2022-05-18 22:37:40|160789.1|160447.1|160793.1|160451.1|160806.8|160464.8|160784.1|160442.1|19
1652913470000|2022-05-18 22:37:50|160798.5|160456.5|160786|160444|160803.9|160461.9|160786|160444|14
1652913480000|2022-05-18 22:38:00|160786.1|160444.1|160805|160463|160805|160463|160785.5|160443.5|14
1652913490000|2022-05-18 22:38:10|160801.5|160459.5|160794.5|160452.5|160802.7|160460.7|160792.6|160450.6|12
1652913500000|2022-05-18 22:38:20|160794.1|160452.1|160803.5|160461.5|160811.2|160469.2|160788|160446|10
1652913510000|2022-05-18 22:38:30|160804.7|160462.7|160798.5|160456.5|160804.7|160462.7|160794.4|160452.4|11
1652913520000|2022-05-18 22:38:40|160796.7|160454.7|160804.1|160462.1|160804.1|160462.1|160784|160442|9
1652913530000|2022-05-18 22:38:50|160800.8|160458.8|160794.7|160452.7|160806.4|160464.4|160794.7|160452.7|12
1652913540000|2022-05-18 22:39:00|160794.6|160452.6|160794.7|160452.7|160795.4|160453.4|160791.2|160449.2|8
1652913550000|2022-05-18 22:39:10|160807.3|160465.3|160794.1|160452.1|160807.3|160465.3|160793.3|160451.3|7
1652913560000|2022-05-18 22:39:20|160789.9|160447.9|160788.5|160446.5|160789.9|160447.9|160788.5|160446.5|2
1652913570000|2022-05-18 22:39:30|160794.1|160452.1|160801.8|160459.8|160816.3|160474.3|160794.1|160452.1|5
1652913580000|2022-05-18 22:39:40|160800.5|160458.5|160788.6|160446.6|160802|160460|160788.6|160446.6|5
1652913590000|2022-05-18 22:39:50|160822.6|160480.6|160802.4|160460.4|160822.6|160480.6|160799.9|160457.9|5
1652913600000|2022-05-18 22:40:00|160803.4|160461.4|160803.2|160461.2|160814.5|160472.5|160803.2|160461.2|5
1652913610000|2022-05-18 22:40:10|160799|160457|160811.5|160469.5|160816.8|160474.8|160799|160457|6
1652913620000|2022-05-18 22:40:20|160807.3|160465.3|160802.4|160460.4|160807.3|160465.3|160802.4|160460.4|3
1652913630000|2022-05-18 22:40:30|160805.3|160463.3|160809.3|160467.3|160809.3|160467.3|160794.6|160452.6|7
1652913640000|2022-05-18 22:40:40|160809.4|160467.4|160800.8|160458.8|160809.4|160467.4|160800.5|160458.5|3
1652913650000|2022-05-18 22:40:50|160800.7|160458.7|160822.8|160480.8|160822.8|160480.8|160797.8|160455.8|4
1652913660000|2022-05-18 22:41:00|160813.9|160471.9|160796.1|160454.1|160813.9|160471.9|160796.1|160454.1|5
1652913670000|2022-05-18 22:41:10|160793.1|160451.1|160839.1|160497.1|160839.1|160497.1|160791.6|160449.6|4
1652913680000|2022-05-18 22:41:20|160810.2|160468.2|160787.1|160445.1|160810.2|160468.2|160787.1|160445.1|2
1652913690000|2022-05-18 22:41:30|160784.4|160442.4|160827.4|160485.4|160827.4|160485.4|160784.4|160442.4|3
1652913700000|2022-05-18 22:41:40|160823.9|160481.9|160805|160463|160823.9|160481.9|160805|160463|4
1652913710000|2022-05-18 22:41:50|160803.9|160461.9|160804.1|160462.1|160807.5|160465.5|160803.9|160461.9|4
1652913720000|2022-05-18 22:42:00|160800.2|160458.2|160800.5|160458.5|160836.5|160494.5|160800.2|160458.2|4
1652913730000|2022-05-18 22:42:10|160791.6|160449.6|160791.6|160449.6|160794.3|160452.3|160791.6|160449.6|3
1652913740000|2022-05-18 22:42:20|160836.5|160494.5|160801.8|160459.8|160836.5|160494.5|160801.8|160459.8|5
1652913750000|2022-05-18 22:42:30|160802.4|160460.4|160786.1|160444.1|160802.4|160460.4|160786.1|160444.1|2
1652913760000|2022-05-18 22:42:40|160784.7|160442.7|160784.4|160442.4|160785.5|160443.5|160784.4|160442.4|3
1652913770000|2022-05-18 22:42:50|160785|160443|160822.3|160480.3|160822.3|160480.3|160785|160443|6
1652913780000|2022-05-18 22:43:00|160787.1|160445.1|160805.8|160463.8|160828.1|160486.1|160787.1|160445.1|4
1652913790000|2022-05-18 22:43:10|160806|160464|160805|160463|160825.6|160483.6|160805|160463|4
1652913800000|2022-05-18 22:43:20|160791.6|160449.6|160788.5|160446.5|160795.9|160453.9|160787.4|160445.4|7
1652913810000|2022-05-18 22:43:30|160787.3|160445.3|160791.7|160449.7|160792.5|160450.5|160787.3|160445.3|3
1652913820000|2022-05-18 22:43:40|160790.5|160448.5|160809.6|160467.6|160818.8|160476.8|160789.1|160447.1|7
1652913830000|2022-05-18 22:43:50|160814.7|160472.7|160788.7|160446.7|160821.8|160479.8|160787.6|160445.6|12
1652913840000|2022-05-18 22:44:00|160788.1|160446.1|160789.9|160447.9|160789.9|160447.9|160785.9|160443.9|6
1652913850000|2022-05-18 22:44:10|160793.5|160451.5|160789.6|160447.6|160793.5|160451.5|160784.6|160442.6|10
1652913860000|2022-05-18 22:44:20|160788.7|160446.7|160790.3|160448.3|160790.3|160448.3|160788.2|160446.2|3
1652913870000|2022-05-18 22:44:30|160787.7|160445.7|160792.1|160450.1|160795.1|160453.1|160787.7|160445.7|7
1652913880000|2022-05-18 22:44:40|160790|160448|160801.1|160459.1|160801.1|160459.1|160790|160448|7
1652913890000|2022-05-18 22:44:50|160795.1|160453.1|160793.1|160451.1|160795.1|160453.1|160792.9|160450.9|4
1652913900000|2022-05-18 22:45:00|160792.6|160450.6|160784.4|160442.4|160792.6|160450.6|160780.4|160438.4|10
1652913910000|2022-05-18 22:45:10|160778.2|160436.2|160779.1|160437.1|160781.7|160439.7|160776.4|160434.4|8
1652913920000|2022-05-18 22:45:20|160780.4|160438.4|160770|160428|160782.6|160440.6|160770|160428|9
1652913930000|2022-05-18 22:45:30|160776|160434|160775.2|160433.2|160776.3|160434.3|160772.1|160430.1|6
1652913940000|2022-05-18 22:45:40|160772.1|160430.1|160778.2|160436.2|160781.6|160439.6|160772.1|160430.1|11
1652913950000|2022-05-18 22:45:50|160780.9|160438.9|160768.4|160426.4|160780.9|160438.9|160759.8|160417.8|12
1652913960000|2022-05-18 22:46:00|160765.9|160423.9|160775.6|160433.6|160779.1|160437.1|160765.9|160423.9|16
1652913970000|2022-05-18 22:46:10|160784.8|160442.8|160786|160444|160787.8|160445.8|160784.8|160442.8|7
1652913980000|2022-05-18 22:46:20|160786.2|160444.2|160779.7|160437.7|160786.2|160444.2|160777.7|160435.7|6
1652913990000|2022-05-18 22:46:30|160780.3|160438.3|160782.5|160440.5|160782.5|160440.5|160780.3|160438.3|3
1652914000000|2022-05-18 22:46:40|160781.2|160439.2|160777.8|160435.8|160781.2|160439.2|160763|160421|13
1652914010000|2022-05-18 22:46:50|160779.2|160437.2|160779.8|160437.8|160779.8|160437.8|160777.2|160435.2|5
1652914020000|2022-05-18 22:47:00|160778.3|160436.3|160775.8|160433.8|160778.3|160436.3|160761.7|160419.7|9
1652914030000|2022-05-18 22:47:10|160778.2|160436.2|160777.8|160435.8|160778.7|160436.7|160773.6|160431.6|6
1652914040000|2022-05-18 22:47:20|160778.1|160436.1|160772.7|160430.7|160779.8|160437.8|160768|160426|6
1652914050000|2022-05-18 22:47:30|160772.8|160430.8|160775.8|160433.8|160775.8|160433.8|160766.6|160424.6|6
1652914060000|2022-05-18 22:47:40|160777.2|160435.2|160782.2|160440.2|160782.2|160440.2|160771.9|160429.9|8
1652914070000|2022-05-18 22:47:50|160784|160442|160778.5|160436.5|160787|160445|160778.5|160436.5|7
1652914080000|2022-05-18 22:48:00|160781|160439|160765.3|160423.3|160781|160439|160761.6|160419.6|12
1652914090000|2022-05-18 22:48:10|160771.2|160429.2|160773.3|160431.3|160774.2|160432.2|160764.2|160422.2|6
1652914100000|2022-05-18 22:48:20|160773.8|160431.8|160777.2|160435.2|160777.2|160435.2|160773.8|160431.8|4
1652914110000|2022-05-18 22:48:30|160767|160425|160776.1|160434.1|160776.1|160434.1|160764.6|160422.6|7
1652914120000|2022-05-18 22:48:40|160776|160434|160776.3|160434.3|160787|160445|160767.9|160425.9|7
1652914130000|2022-05-18 22:48:50|160774.3|160432.3|160781.3|160439.3|160781.6|160439.6|160773.4|160431.4|6
1652914140000|2022-05-18 22:49:00|160787|160445|160783.6|160441.6|160787|160445|160777.2|160435.2|6
1652914150000|2022-05-18 22:49:10|160784.3|160442.3|160785.2|160443.2|160785.2|160443.2|160784.1|160442.1|6
1652914160000|2022-05-18 22:49:20|160785.4|160443.4|160783.3|160441.3|160787|160445|160783.3|160441.3|3
1652914170000|2022-05-18 22:49:30|160784.3|160442.3|160788.1|160446.1|160788.6|160446.6|160784.3|160442.3|3
1652914180000|2022-05-18 22:49:40|160788.3|160446.3|160787|160445|160788.3|160446.3|160787|160445|5
1652914190000|2022-05-18 22:49:50|160786.7|160444.7|160787|160445|160787|160445|160786.7|160444.7|3
1652914200000|2022-05-18 22:50:00|160787.3|160445.3|160788.1|160446.1|160788.3|160446.3|160786.3|160444.3|6
1652914210000|2022-05-18 22:50:10|160787.9|160445.9|160787|160445|160787.9|160445.9|160787|160445|2
1652914220000|2022-05-18 22:50:20|160789|160447|160788.3|160446.3|160789|160447|160788.3|160446.3|4
1652914230000|2022-05-18 22:50:30|160787|160445|160783.6|160441.6|160788.1|160446.1|160783.6|160441.6|3
1652914240000|2022-05-18 22:50:40|160783.7|160441.7|160782.5|160440.5|160786.8|160444.8|160782.3|160440.3|5
1652914250000|2022-05-18 22:50:50|160784|160442|160784.2|160442.2|160784.2|160442.2|160782.8|160440.8|7
1652914260000|2022-05-18 22:51:00|160784.4|160442.4|160784.1|160442.1|160784.4|160442.4|160784.1|160442.1|2
1652914270000|2022-05-18 22:51:10|160786.7|160444.7|160786.7|160444.7|160786.7|160444.7|160786.7|160444.7|1
1652914280000|2022-05-18 22:51:20|160783.9|160441.9|160784.9|160442.9|160784.9|160442.9|160782.9|160440.9|10
1652914290000|2022-05-18 22:51:30|160782.8|160440.8|160785.9|160443.9|160785.9|160443.9|160782.7|160440.7|5
1652914300000|2022-05-18 22:51:40|160786.7|160444.7|160784.1|160442.1|160786.7|160444.7|160783.4|160441.4|5
1652914310000|2022-05-18 22:51:50|160780.2|160438.2|160778.4|160436.4|160781.5|160439.5|160775.7|160433.7|7
1652914320000|2022-05-18 22:52:00|160779.1|160437.1|160779.1|160437.1|160780.8|160438.8|160779.1|160437.1|8
1652914330000|2022-05-18 22:52:10|160777.3|160435.3|160778|160436|160782.4|160440.4|160777.3|160435.3|9
1652914340000|2022-05-18 22:52:20|160787|160445|160781|160439|160787|160445|160775.6|160433.6|4
1652914350000|2022-05-18 22:52:30|160779.8|160437.8|160772.3|160430.3|160787|160445|160767.7|160425.7|5
1652914360000|2022-05-18 22:52:40|160775.9|160433.9|160779.2|160437.2|160779.2|160437.2|160775.9|160433.9|2
1652914370000|2022-05-18 22:52:50|160780.8|160438.8|160776.9|160434.9|160781.6|160439.6|160776.9|160434.9|3
1652914380000|2022-05-18 22:53:00|160776.1|160434.1|160781.8|160439.8|160786|160444|160770.8|160428.8|10
1652914390000|2022-05-18 22:53:10|160782.9|160440.9|160784|160442|160784.7|160442.7|160782.3|160440.3|5
1652914400000|2022-05-18 22:53:20|160784.3|160442.3|160779.5|160437.5|160784.3|160442.3|160777|160435|6
1652914410000|2022-05-18 22:53:30|160779.2|160437.2|160775.8|160433.8|160781.1|160439.1|160775.8|160433.8|4
1652914420000|2022-05-18 22:53:40|160779.5|160437.5|160780.2|160438.2|160780.2|160438.2|160772.3|160430.3|4
1652914430000|2022-05-18 22:53:50|160770.8|160428.8|160778.5|160436.5|160784.7|160442.7|160770.8|160428.8|8
1652914440000|2022-05-18 22:54:00|160774.6|160432.6|160785.2|160443.2|160785.2|160443.2|160774.6|160432.6|7
1652914450000|2022-05-18 22:54:10|160785.6|160443.6|160764.9|160422.9|160785.6|160443.6|160754.4|160412.4|4
1652914460000|2022-05-18 22:54:20|160768.3|160426.3|160773.9|160431.9|160773.9|160431.9|160736.7|160398|7
1652914470000|2022-05-18 22:54:30|160774.7|160432.7|160774.7|160432.7|160774.7|160432.7|160774.7|160432.7|1
1652914480000|2022-05-18 22:54:40|160760.4|160418.4|160760.4|160418.4|160760.4|160418.4|160760.4|160418.4|1
1652914490000|2022-05-18 22:54:50|160767.5|160425.5|160784.5|160442.5|160784.5|160442.5|160759.6|160417.6|7
1652914500000|2022-05-18 22:55:00|160784|160442|160765.9|160423.9|160784.9|160442.9|160753.8|160411.8|7
1652914510000|2022-05-18 22:55:10|160770.7|160428.7|160774.6|160432.6|160774.6|160432.6|160770.3|160428.3|4
1652914520000|2022-05-18 22:55:20|160776|160434|160777|160435|160777|160435|160771.7|160429.7|4
1652914530000|2022-05-18 22:55:30|160785.7|160443.7|160770.8|160428.8|160785.7|160443.7|160761.9|160419.9|6
1652914540000|2022-05-18 22:55:40|160772.5|160430.5|160772.3|160430.3|160772.5|160430.5|160772.3|160430.3|2
1652914550000|2022-05-18 22:55:50|160768.5|160426.5|160773.5|160431.5|160776|160434|160768.5|160426.5|4
1652914560000|2022-05-18 22:56:00|160784.8|160442.8|160765.3|160423.3|160784.8|160442.8|160751.9|160409.9|5
1652914570000|2022-05-18 22:56:10|160763.8|160421.8|160768.9|160426.9|160773.4|160431.4|160763.8|160421.8|5
1652914580000|2022-05-18 22:56:20|160749.9|160407.9|160766.9|160424.9|160773.2|160431.2|160749.9|160407.9|8
1652914590000|2022-05-18 22:56:30|160760.2|160418.2|160767.2|160425.2|160767.2|160425.2|160760.2|160418.2|4
1652914600000|2022-05-18 22:56:40|160751.1|160409.1|160762.4|160420.4|160762.4|160420.4|160751.1|160409.1|4
1652914610000|2022-05-18 22:56:50|160770.6|160428.6|160750.9|160408.9|160770.6|160428.6|160746.4|160404.4|3
1652914620000|2022-05-18 22:57:00|160759.9|160417.9|160748.5|160406.5|160786.8|160444.8|160748.5|160406.5|4
1652914630000|2022-05-18 22:57:10|160752.5|160410.5|160751.1|160409.1|160765.2|160423.2|160744.5|160402.5|7
1652914640000|2022-05-18 22:57:20|160764.5|160422.5|160753.9|160411.9|160769|160427|160753.9|160411.9|3
1652914650000|2022-05-18 22:57:30|160762.2|160420.2|160786.8|160444.8|160786.8|160444.8|160762.2|160420.2|2
1652914660000|2022-05-18 22:57:40|160751.1|160409.1|160786.8|160444.8|160786.8|160444.8|160751.1|160409.1|5
1652914680000|2022-05-18 22:58:00|160754.6|160412.6|160778.6|160436.6|160779.8|160437.8|160754.6|160412.6|5
1652914690000|2022-05-18 22:58:10|160786.8|160444.8|160786.4|160444.4|160786.8|160444.8|160785.7|160443.7|4
1652914700000|2022-05-18 22:58:20|160786.5|160444.5|160770.5|160428.5|160786.5|160444.5|160764.3|160422.3|8
1652914710000|2022-05-18 22:58:30|160775.2|160433.2|160786.8|160444.8|160786.9|160444.9|160775.2|160433.2|3
1652914720000|2022-05-18 22:58:40|160748.5|160406.5|160760.3|160418.3|160765|160423|160748.5|160406.5|4
1652914730000|2022-05-18 22:58:50|160767.2|160425.2|160767.9|160425.9|160767.9|160425.9|160762.7|160420.7|4
1652914740000|2022-05-18 22:59:00|160744.5|160402.5|160765.2|160423.2|160768.8|160426.8|160744.5|160402.5|7
1652914750000|2022-05-18 22:59:10|160773.8|160431.8|160774.6|160432.6|160774.6|160432.6|160773.8|160431.8|2
1652914760000|2022-05-18 22:59:20|160775.5|160433.5|160765.3|160423.3|160775.5|160433.5|160760.6|160418.6|5
1652914770000|2022-05-18 22:59:30|160757.7|160415.7|160773.8|160431.8|160773.8|160431.8|160757.7|160415.7|6
1652914780000|2022-05-18 22:59:40|160769.8|160427.8|160788.4|160446.4|160788.4|160446.4|160769.8|160427.8|5
1652914790000|2022-05-18 22:59:50|160768.9|160426.9|160779.8|160437.8|160779.8|160437.8|160768.9|160426.9|5
1652914800000|2022-05-18 23:00:00|160759.1|160417.1|160781.4|160439.4|160781.4|160439.4|160759.1|160417.1|12
1652914810000|2022-05-18 23:00:10|160773.4|160431.4|160784.4|160442.4|160784.4|160442.4|160773.4|160431.4|6
1652914820000|2022-05-18 23:00:20|160785.3|160443.3|160779.9|160437.9|160787|160445|160779.9|160437.9|8
1652914830000|2022-05-18 23:00:30|160777.4|160435.4|160765.4|160423.4|160777.4|160435.4|160748.4|160406.4|11
1652914840000|2022-05-18 23:00:40|160766.3|160424.3|160771|160429|160772.3|160430.3|160766.1|160424.1|18
1652914850000|2022-05-18 23:00:50|160770.7|160428.7|160762.5|160420.5|160771.3|160429.3|160756.8|160414.8|16
1652914860000|2022-05-18 23:01:00|160762.6|160420.6|160759.9|160417.9|160762.6|160420.6|160750.8|160408.8|18
1652914870000|2022-05-18 23:01:10|160762|160420|160766|160424|160766|160424|160745|160403|12
1652914880000|2022-05-18 23:01:20|160759.6|160417.6|160765.7|160423.7|160766.1|160424.1|160759.6|160417.6|10
1652914890000|2022-05-18 23:01:30|160766.5|160424.5|160756.4|160414.4|160772.9|160430.9|160756.4|160414.4|20
1652914900000|2022-05-18 23:01:40|160751.3|160409.3|160756.3|160414.3|160761|160419|160746.3|160404.3|19
1652914910000|2022-05-18 23:01:50|160757.5|160415.5|160754.7|160412.7|160762.6|160420.6|160754.7|160412.7|11
1652914920000|2022-05-18 23:02:00|160756|160414|160765.5|160423.5|160765.5|160423.5|160755.1|160413.1|8
1652914930000|2022-05-18 23:02:10|160766.1|160424.1|160763.3|160421.3|160766.1|160424.1|160756.1|160414.1|12
1652914940000|2022-05-18 23:02:20|160763.8|160421.8|160761.7|160419.7|160773.6|160431.6|160756.5|160414.5|13
1652914950000|2022-05-18 23:02:30|160756.4|160414.4|160758.3|160416.3|160766.5|160424.5|160747.9|160405.9|20
1652914960000|2022-05-18 23:02:40|160761.3|160419.3|160752.8|160410.8|160762.4|160420.4|160750|160408|9
1652914970000|2022-05-18 23:02:50|160752.9|160410.9|160763.5|160421.5|160765.9|160423.9|160752.9|160410.9|13
1652914980000|2022-05-18 23:03:00|160760.3|160418.3|160778.5|160436.5|160778.9|160436.9|160754.5|160412.5|13
1652914990000|2022-05-18 23:03:10|160778.6|160436.6|160766|160424|160778.9|160436.9|160761.5|160419.5|15
1652915000000|2022-05-18 23:03:20|160768.9|160426.9|160758.8|160416.8|160770.6|160428.6|160758.8|160416.8|4
1652915010000|2022-05-18 23:03:30|160746.2|160404.2|160761.3|160419.3|160765|160423|160740.7|160398.7|6
1652915020000|2022-05-18 23:03:40|160755.6|160413.6|160768|160426|160768.3|160426.3|160755.6|160413.6|4
1652915030000|2022-05-18 23:03:50|160766.9|160424.9|160770.8|160428.8|160770.8|160428.8|160753.3|160411.3|11
1652915040000|2022-05-18 23:04:00|160767.9|160425.9|160781.9|160439.9|160782.6|160440.6|160766.9|160424.9|14
1652915050000|2022-05-18 23:04:10|160781.4|160439.4|160781.7|160439.7|160782.6|160440.6|160780.9|160438.9|7
1652915060000|2022-05-18 23:04:20|160781.4|160439.4|160765|160423|160781.4|160439.4|160758.3|160416.3|12
1652915070000|2022-05-18 23:04:30|160765.9|160423.9|160772.4|160430.4|160773.2|160431.2|160756.7|160414.7|9
1652915080000|2022-05-18 23:04:40|160771.7|160429.7|160773.9|160431.9|160773.9|160431.9|160760.7|160418.7|13
1652915090000|2022-05-18 23:04:50|160772.9|160430.9|160783|160441|160783.1|160441.1|160772.9|160430.9|5
1652915100000|2022-05-18 23:05:00|160781.4|160439.4|160772.3|160430.3|160781.4|160439.4|160741|160399|10
1652915110000|2022-05-18 23:05:10|160767.8|160425.8|160764|160422|160781.6|160439.6|160760|160418|8
1652915120000|2022-05-18 23:05:20|160768.5|160426.5|160766.3|160424.3|160771.8|160429.8|160752|160410|13
1652915130000|2022-05-18 23:05:30|160747|160405|160772.6|160430.6|160772.6|160430.6|160747|160405|12
1652915140000|2022-05-18 23:05:40|160771.6|160429.6|160771.1|160429.1|160772.6|160430.6|160771.1|160429.1|8
1652915150000|2022-05-18 23:05:50|160759.9|160417.9|160780.5|160438.5|160780.5|160438.5|160759.9|160417.9|7
1652915160000|2022-05-18 23:06:00|160780.8|160438.8|160781.2|160439.2|160782.8|160451.8|160739.1|160437.8|13
1652915170000|2022-05-18 23:06:10|160783.4|160441.4|160761.6|160419.6|160783.4|160441.4|160748.4|160406.4|18
1652915180000|2022-05-18 23:06:20|160763.6|160421.6|160774.7|160432.7|160774.7|160432.7|160754.7|160412.7|12
1652915190000|2022-05-18 23:06:30|160773.7|160431.7|160771.4|160429.4|160773.7|160431.7|160758.8|160416.8|10
1652915200000|2022-05-18 23:06:40|160770.1|160428.1|160782.3|160440.3|160782.3|160440.3|160764.8|160422.8|12
1652915210000|2022-05-18 23:06:50|160783.7|160441.7|160779.6|160437.6|160783.7|160441.7|160779.5|160437.5|10
1652915220000|2022-05-18 23:07:00|160761.2|160419.2|160781.5|160439.5|160783.1|160441.1|160758.5|160416.5|13
1652915230000|2022-05-18 23:07:10|160782.4|160440.4|160749.8|160407.8|160782.4|160440.4|160749.2|160407.2|7
1652915240000|2022-05-18 23:07:20|160756.1|160414.1|160751.6|160409.6|160764.1|160422.1|160749.8|160407.8|8
1652915250000|2022-05-18 23:07:30|160751.8|160409.8|160775.2|160433.2|160775.2|160433.2|160751.8|160409.8|7
1652915260000|2022-05-18 23:07:40|160775.1|160433.1|160769.6|160427.6|160775.1|160433.1|160764.3|160422.3|10
1652915270000|2022-05-18 23:07:50|160773|160431|160781.9|160439.9|160783|160441|160771.5|160429.5|9
1652915280000|2022-05-18 23:08:00|160781.4|160439.4|160769|160427|160782.3|160440.3|160757.4|160415.4|6
1652915290000|2022-05-18 23:08:10|160748.9|160406.9|160782.1|160440.1|160782.6|160440.6|160748.9|160406.9|10
1652915300000|2022-05-18 23:08:20|160781.4|160439.4|160781|160439|160782.8|160440.8|160780.1|160438.1|10
1652915310000|2022-05-18 23:08:30|160780.9|160438.9|160778|160436|160780.9|160438.9|160778|160436|20
1652915320000|2022-05-18 23:08:40|160779.7|160437.7|160779.2|160437.2|160781.4|160439.4|160778.6|160436.6|18
1652915330000|2022-05-18 23:08:50|160779.3|160437.3|160780.8|160438.8|160780.8|160438.8|160778.6|160436.6|11
1652915340000|2022-05-18 23:09:00|160779.8|160437.8|160778.8|160436.8|160779.8|160437.8|160760.9|160418.9|14
1652915350000|2022-05-18 23:09:10|160778.9|160436.9|160779.8|160437.8|160781.6|160439.6|160778.9|160436.9|21
1652915360000|2022-05-18 23:09:20|160779.6|160437.6|160782|160440|160782.4|160440.4|160779.5|160437.5|16
1652915370000|2022-05-18 23:09:30|160781.3|160439.3|160782|160440|160783.4|160441.4|160781.3|160439.3|14
1652915380000|2022-05-18 23:09:40|160781.9|160439.9|160781.5|160439.5|160783.6|160441.6|160779.7|160437.7|12
1652915390000|2022-05-18 23:09:50|160783.4|160441.4|160772.5|160430.5|160784|160442|160766|160424|17
1652915400000|2022-05-18 23:10:00|160771.9|160429.9|160782.5|160440.5|160782.9|160440.9|160770.6|160428.6|14
1652915410000|2022-05-18 23:10:10|160782.2|160440.2|160782.3|160440.3|160784.4|160442.4|160782.2|160440.2|10
1652915420000|2022-05-18 23:10:20|160783.6|160441.6|160781.1|160439.1|160783.6|160441.6|160779.5|160437.5|9
1652915430000|2022-05-18 23:10:30|160783.1|160441.1|160781.5|160439.5|160783.1|160441.1|160778|160436|19
1652915440000|2022-05-18 23:10:40|160782.8|160440.8|160778|160436|160782.8|160440.8|160778|160436|9
1652915450000|2022-05-18 23:10:50|160778.1|160436.1|160767.5|160425.5|160779.7|160437.7|160756|160414|20
1652915460000|2022-05-18 23:11:00|160771.1|160429.1|160778.2|160436.2|160780|160438|160771.1|160429.1|22
1652915470000|2022-05-18 23:11:10|160777.9|160435.9|160779.1|160437.1|160779.1|160437.1|160777.9|160435.9|13
1652915480000|2022-05-18 23:11:20|160779.6|160437.6|160779.9|160437.9|160779.9|160437.9|160778.3|160436.3|18
1652915490000|2022-05-18 23:11:30|160779.5|160437.5|160778.6|160436.6|160779.7|160437.7|160778.6|160436.6|10
1652915500000|2022-05-18 23:11:40|160779.2|160437.2|160767.6|160425.6|160779.3|160437.3|160759.4|160417.4|12
1652915510000|2022-05-18 23:11:50|160771.3|160429.3|160779.1|160437.1|160779.3|160437.3|160769.3|160427.3|11
1652915520000|2022-05-18 23:12:00|160780.5|160438.5|160778.6|160436.6|160780.5|160438.5|160778.2|160436.2|13
1652915530000|2022-05-18 23:12:10|160778.5|160436.5|160778.6|160436.6|160779.6|160437.6|160778.5|160436.5|10
1652915540000|2022-05-18 23:12:20|160778.1|160436.1|160780.9|160438.9|160780.9|160438.9|160778.1|160436.1|6
1652915550000|2022-05-18 23:12:30|160781|160439|160783.1|160441.1|160783.1|160441.1|160780.3|160439|5
1652915560000|2022-05-18 23:12:40|160749.1|160407.1|160771.2|160437.4|160772.5|160437.4|160749.1|160407.1|7
1652915570000|2022-05-18 23:12:50|160774.3|160432.3|160773.1|160446.1|160774.4|160446.1|160773.1|160432.3|3
1652915580000|2022-05-18 23:13:00|160765.7|160453.2|160772.3|160447.7|160772.3|160453.2|160765.7|160447.7|5
1652915590000|2022-05-18 23:13:10|160786.4|160444.4|160786|160444.4|160786.8|160444.8|160786|160444.4|3
1652915600000|2022-05-18 23:13:20|160779.3|160437.3|160780.5|160438.5|160781|160439|160779.3|160437.3|3
1652915610000|2022-05-18 23:13:30|160780.6|160438.6|160757.4|160415.4|160781.2|160439.2|160757.4|160415.4|5
1652915620000|2022-05-18 23:13:40|160767.4|160425.4|160771.6|160429.6|160773.2|160431.2|160767.4|160425.4|5
1652915630000|2022-05-18 23:13:50|160773.2|160431.2|160772.8|160452.3|160773.2|160457.3|160767.4|160431.2|4
1652915640000|2022-05-18 23:14:00|160773.3|160447.3|160784.6|160444.8|160784.6|160451.7|160768.5|160444.8|7
1652915650000|2022-05-18 23:14:10|160760.9|160463.8|160772.2|160450.8|160772.2|160463.8|160760.9|160450.8|4
1652915660000|2022-05-18 23:14:20|160774.5|160449.7|160773.7|160449.2|160774.5|160451.1|160773.7|160449.2|3
1652915670000|2022-05-18 23:14:30|160764.5|160422.5|160769|160427|160770.6|160428.6|160763.9|160421.9|4
1652915680000|2022-05-18 23:14:40|160775.3|160433.3|160780.7|160443.8|160780.7|160444.8|160772.7|160430.7|5
1652915690000|2022-05-18 23:14:50|160781.1|160443.9|160766.1|160458.4|160781.8|160458.4|160766.1|160443.9|4
1652915700000|2022-05-18 23:15:00|160768|160452.6|160806.2|160464.2|160832.5|160490.5|160766.5|160450.3|8
1652915710000|2022-05-18 23:15:10|160779.4|160438.3|160822|160480|160843.1|160501.1|160779.4|160438.3|3
1652915720000|2022-05-18 23:15:20|160787.7|160462.1|160776.8|160434.8|160794.4|160462.1|160771.6|160429.6|6
1652915730000|2022-05-18 23:15:30|160793.7|160451.7|160774.6|160446.3|160793.7|160451.7|160772|160430|7
1652915740000|2022-05-18 23:15:40|160777.6|160443.9|160775.4|160446.2|160777.6|160446.2|160775.4|160443.9|4
1652915750000|2022-05-18 23:15:50|160775.1|160446|160775.1|160446|160775.1|160446|160775.1|160446|1
1652915760000|2022-05-18 23:16:00|160781|160439|160768.8|160452.3|160781.6|160468|160756|160438.1|5
1652915770000|2022-05-18 23:16:10|160771.4|160448.5|160771.8|160448.5|160771.8|160451.8|160769.2|160448.5|4
1652915780000|2022-05-18 23:16:20|160781|160439|160775.4|160433.4|160781|160439.3|160758.8|160416.8|6
1652915790000|2022-05-18 23:16:30|160766|160455|160780.6|160439.4|160780.6|160455|160766|160439.4|3
1652915800000|2022-05-18 23:16:40|160778.9|160441|160776.2|160443.4|160778.9|160443.4|160776.2|160441|3
1652915810000|2022-05-18 23:16:50|160780.2|160438.2|160780.5|160438.5|160781.4|160439.4|160779.3|160437.3|4
1652915820000|2022-05-18 23:17:00|160780.3|160438.3|160780.5|160438.5|160781.6|160439.6|160780.3|160438.3|7
1652915830000|2022-05-18 23:17:10|160780.3|160438.3|160768.2|160426.2|160780.5|160438.5|160757.8|160415.8|6
1652915840000|2022-05-18 23:17:20|160772.2|160430.2|160781.6|160439.6|160786.3|160444.3|160772.2|160430.2|8
1652915850000|2022-05-18 23:17:30|160779.9|160437.9|160776.1|160434.1|160779.9|160437.9|160776|160434|14
1652915860000|2022-05-18 23:17:40|160777.1|160435.1|160775.3|160433.3|160777.3|160441.9|160769.8|160433.3|12
1652915870000|2022-05-18 23:17:50|160779.9|160437.9|160776|160434|160780|160438|160773.9|160431.9|4
1652915880000|2022-05-18 23:18:00|160776.9|160434.9|160788.8|160446.8|160796.2|160454.2|160776.9|160434.9|9
1652915890000|2022-05-18 23:18:10|160787.8|160445.8|160784|160442|160792|160450|160772.4|160430.4|7
1652915900000|2022-05-18 23:18:20|160784.2|160442.2|160786.6|160444.6|160793.5|160451.5|160784.2|160442.2|4
1652915910000|2022-05-18 23:18:30|160778.7|160436.7|160778.7|160436.7|160778.7|160436.7|160777.9|160435.9|3
1652915920000|2022-05-18 23:18:40|160777.6|160436.6|160762.7|160460.9|160777.6|160460.9|160762.7|160436.6|4
1652915930000|2022-05-18 23:18:50|160768.2|160455|160785.4|160443.4|160807.8|160465.8|160768.2|160443.4|6
1652915940000|2022-05-18 23:19:00|160775.2|160433.2|160777.8|160435.8|160798.3|160456.3|160774.8|160432.8|9
1652915950000|2022-05-18 23:19:10|160776.5|160434.5|160784.6|160442.6|160788.1|160446.1|160775.9|160433.9|10
1652915960000|2022-05-18 23:19:20|160792.7|160450.7|160777.9|160453.7|160793.1|160453.7|160777.9|160443.3|8
1652915970000|2022-05-18 23:19:30|160766.1|160448.5|160774.1|160433.9|160796.8|160454.8|160766.1|160433.3|8
1652915980000|2022-05-18 23:19:40|160779.6|160437.6|160787.8|160445.8|160794.2|160452.2|160773.9|160431.9|4
1652915990000|2022-05-18 23:19:50|160785|160443|160774.6|160432.6|160785|160443|160774.6|160432.6|3
1652916000000|2022-05-18 23:20:00|160794.1|160452.1|160750.5|160416.6|160794.1|160452.1|160750.5|160416.6|5
1652916010000|2022-05-18 23:20:10|160754|160412|160770.6|160428.6|160770.6|160448.2|160734.8|160412|6
1652916020000|2022-05-18 23:20:20|160768.8|160426.8|160768.7|160426.7|160773.2|160431.2|160767|160425|9
1652916030000|2022-05-18 23:20:30|160772.1|160430.1|160772.4|160430.4|160776.2|160434.2|160772.1|160430.1|9
1652916040000|2022-05-18 23:20:40|160773.4|160431.4|160775.2|160433.2|160775.8|160433.8|160773.4|160431.4|3
1652916050000|2022-05-18 23:20:50|160775.8|160433.8|160755|160413|160775.8|160433.8|160752.5|160410.5|5
1652916060000|2022-05-18 23:21:00|160757.2|160415.2|160780.3|160438.3|160780.3|160438.3|160757.2|160415.2|3
1652916070000|2022-05-18 23:21:10|160744.9|160427.6|160774.9|160432.9|160774.9|160432.9|160744.9|160427.6|5
1652916080000|2022-05-18 23:21:20|160774.3|160432.3|160780.3|160438.3|160780.3|160438.3|160774.3|160432.3|2
1652916090000|2022-05-18 23:21:30|160754.9|160427.9|160770.9|160429.6|160770.9|160429.6|160754.9|160427.9|4
1652916100000|2022-05-18 23:21:40|160754.3|160428.3|160758.7|160464.5|160759|160464.5|160754.3|160428.3|3
1652916110000|2022-05-18 23:21:50|160768.1|160453.5|160774.2|160432.2|160774.2|160460.4|160760.5|160418.5|6
1652916120000|2022-05-18 23:22:00|160772.9|160430.9|160774|160432|160777|160435|160771.5|160429.5|6
1652916130000|2022-05-18 23:22:10|160774.6|160432.6|160774.6|160432.6|160774.6|160432.6|160774.6|160432.6|1
1652916140000|2022-05-18 23:22:20|160780.2|160438.2|160761.4|160460.4|160780.2|160460.4|160761.4|160438.2|2
1652916150000|2022-05-18 23:22:30|160767.5|160453.5|160767.7|160429|160767.8|160453.5|160750.5|160427.7|5
1652916160000|2022-05-18 23:22:40|160754.6|160428|160764.7|160422.7|160773.7|160431.7|160754.6|160414.2|6
1652916170000|2022-05-18 23:22:50|160765.7|160423.7|160765.2|160423.2|160768.2|160426.2|160762.9|160420.9|6
1652916180000|2022-05-18 23:23:00|160771.3|160429.3|160767.8|160425.8|160771.3|160429.3|160763.1|160421.1|4
1652916190000|2022-05-18 23:23:10|160771|160429|160779.2|160437.2|160779.2|160437.2|160770.7|160428.7|5
1652916200000|2022-05-18 23:23:20|160779.1|160437.1|160768.5|160426.5|160780|160438|160740.8|160424.2|7
1652916210000|2022-05-18 23:23:30|160769.3|160427.3|160741.5|160448.6|160769.3|160448.6|160741.5|160407.3|5
1652916220000|2022-05-18 23:23:40|160777.5|160435.5|160768.1|160426.1|160778.9|160436.9|160759.7|160417.7|4
1652916230000|2022-05-18 23:23:50|160764.2|160422.2|160779.9|160437.9|160779.9|160437.9|160755.6|160413.6|6
1652916240000|2022-05-18 23:24:00|160762.6|160427.1|160773.3|160431.3|160773.5|160435.4|160753.2|160426.3|10
1652916250000|2022-05-18 23:24:10|160777.9|160435.9|160780.8|160438.8|160780.8|160438.8|160777.9|160435.9|4
1652916260000|2022-05-18 23:24:20|160781.5|160439.5|160764.9|160432.5|160781.5|160439.5|160758.6|160416.6|7
1652916270000|2022-05-18 23:24:30|160749.1|160446.4|160775.1|160433.1|160775.1|160446.4|160725.8|160412.2|7
1652916280000|2022-05-18 23:24:40|160774.8|160432.8|160775.3|160433.3|160776.3|160434.3|160774.8|160432.8|3
1652916290000|2022-05-18 23:24:50|160781|160439|160771.7|160429.7|160804.4|160462.4|160770.9|160428.9|9
1652916300000|2022-05-18 23:25:00|160783.1|160441.1|160782.9|160440.9|160784.3|160442.3|160781.9|160439.9|6
1652916310000|2022-05-18 23:25:10|160771.6|160429.6|160771.5|160434.1|160771.8|160439.8|160767.2|160429.6|5
1652916320000|2022-05-18 23:25:20|160782.8|160440.8|160728.8|160441.4|160782.8|160441.6|160723.1|160440.8|3
1652916330000|2022-05-18 23:25:30|160749.2|160407.2|160751.9|160409.9|160751.9|160418.9|160741.8|160407.2|4
1652916340000|2022-05-18 23:25:40|160737.2|160419.7|160779.6|160437.6|160795|160453|160726.4|160418.4|10
1652916350000|2022-05-18 23:25:50|160779.5|160437.5|160778.1|160436.1|160779.6|160437.6|160778.1|160436.1|4
1652916360000|2022-05-18 23:26:00|160755.6|160413.6|160771.3|160429.3|160790.6|160448.6|160755.6|160413.6|7
1652916370000|2022-05-18 23:26:10|160771.5|160429.5|160741|160445.7|160782|160445.7|160741|160426.6|6
1652916380000|2022-05-18 23:26:20|160776|160434|160750.9|160408.9|160776|160434|160750.9|160408.9|5
1652916390000|2022-05-18 23:26:30|160737.6|160400.6|160742.8|160422|160753.4|160422.7|160737.6|160400.6|8
1652916400000|2022-05-18 23:26:40|160745.7|160417|160754.8|160412.8|160754.8|160417.6|160745.7|160410.1|5
1652916410000|2022-05-18 23:26:50|160745.3|160431.1|160761.7|160425.8|160776.4|160439.7|160733.2|160415.1|12
1652916420000|2022-05-18 23:27:00|160749.8|160420.1|160747.1|160437.4|160769.4|160437.4|160747.1|160420.1|7
1652916430000|2022-05-18 23:27:10|160754.5|160433.5|160754.3|160412.3|160776.5|160434.5|160754.3|160412.3|5
1652916440000|2022-05-18 23:27:20|160757.1|160415.1|160759.9|160417.9|160759.9|160417.9|160749.5|160407.5|6
1652916450000|2022-05-18 23:27:30|160747.4|160405.4|160756.1|160434.4|160761.1|160445.8|160733.4|160405.4|7
1652916460000|2022-05-18 23:27:40|160758.4|160432.3|160769.3|160427.3|160771.1|160432.3|160758.4|160427.3|7
1652916470000|2022-05-18 23:27:50|160770.5|160428.5|160767.9|160425.9|160775.8|160433.8|160752.6|160419.4|7
1652916480000|2022-05-18 23:28:00|160778.1|160436.1|160778|160436|160778.1|160436.1|160778|160436|2
1652916490000|2022-05-18 23:28:10|160777.8|160435.8|160750.3|160408.3|160778|160436|160747.2|160405.2|6
1652916500000|2022-05-18 23:28:20|160753|160411|160744.3|160446.4|160755.5|160446.4|160744.3|160411|4
1652916510000|2022-05-18 23:28:30|160770.1|160428.1|160754|160418.6|160777.1|160435.1|160754|160418.6|8
1652916520000|2022-05-18 23:28:40|160761.6|160419.6|160769.1|160427.1|160769.1|160431.4|160753.9|160419.6|4
1652916530000|2022-05-18 23:28:50|160768.1|160426.1|160751.2|160409.2|160778.1|160436.1|160751.2|160409.2|4
1652916540000|2022-05-18 23:29:00|160758.2|160416.2|160755.1|160423.1|160758.2|160423.1|160755.1|160416.2|2
1652916550000|2022-05-18 23:29:10|160742.5|160400.5|160773|160431|160773|160431|160742.5|160400.5|7
1652916560000|2022-05-18 23:29:20|160772.8|160430.8|160756.6|160414.6|160772.8|160430.8|160756.6|160414.6|5
1652916570000|2022-05-18 23:29:30|160763.6|160421.6|160765.6|160423.6|160765.6|160423.6|160763.6|160421.6|2
1652916580000|2022-05-18 23:29:40|160767|160425|160725.1|160422|160767|160425|160725.1|160422|3
1652916590000|2022-05-18 23:29:50|160732.5|160436.2|160770.3|160428.3|160778.2|160436.2|160723.4|160421.9|5
1652916600000|2022-05-18 23:30:00|160770.9|160428.9|160766.6|160424.6|160770.9|160428.9|160752.5|160410.5|15
1652916610000|2022-05-18 23:30:10|160764.3|160422.3|160764.9|160422.9|160776.7|160434.7|160762.1|160420.1|6
1652916620000|2022-05-18 23:30:20|160766.4|160424.4|160769.6|160427.6|160769.6|160427.6|160757.7|160415.7|9
1652916630000|2022-05-18 23:30:30|160768.8|160426.8|160768.9|160426.9|160768.9|160426.9|160762.6|160420.6|5
1652916640000|2022-05-18 23:30:40|160770.3|160428.3|160775.1|160433.1|160776.1|160434.1|160770.3|160428.3|4
1652916650000|2022-05-18 23:30:50|160775.3|160433.3|160758.4|160416.4|160776.5|160434.5|160758.4|160416.4|5
1652916660000|2022-05-18 23:31:00|160755|160413|160745.6|160403.6|160761.6|160419.6|160740.1|160398.1|10
1652916670000|2022-05-18 23:31:10|160750|160408|160772.2|160430.2|160782.7|160440.7|160750|160408|26
1652916680000|2022-05-18 23:31:20|160772.1|160430.1|160774.4|160432.4|160779.6|160437.6|160770|160428|16
1652916690000|2022-05-18 23:31:30|160774.3|160432.3|160764.5|160422.5|160774.4|160432.4|160763|160421|13
1652916700000|2022-05-18 23:31:40|160768.4|160426.4|160765.9|160423.9|160779.8|160437.8|160764.1|160422.1|12
1652916710000|2022-05-18 23:31:50|160776|160434|160744.2|160402.2|160776|160434|160740.2|160398.2|4
1652916720000|2022-05-18 23:32:00|160749|160407|160740.9|160398.9|160749|160407|160740.9|160398.9|6
1652916730000|2022-05-18 23:32:10|160749.2|160407.2|160732.5|160494.9|160754.6|160494.9|160732.5|160402.3|6
1652916740000|2022-05-18 23:32:20|160853.7|160511.7|160963.7|160621.7|160995.1|160653.1|160853.7|160511.7|34
1652916750000|2022-05-18 23:32:30|160976.4|160634.4|160954.2|160612.2|160986.9|160644.9|160950.9|160608.9|37
1652916760000|2022-05-18 23:32:40|160957.9|160615.9|160958.9|160616.9|160966.5|160624.5|160945.4|160603.4|25
1652916770000|2022-05-18 23:32:50|160959.8|160617.8|160932.6|160590.6|160962.6|160620.6|160923.2|160581.2|22
1652916780000|2022-05-18 23:33:00|160940.6|160598.6|160958.1|160616.1|160959.6|160617.6|160940.6|160598.6|14
1652916790000|2022-05-18 23:33:10|160958.2|160616.2|160940|160598|160969.6|160627.6|160934.1|160592.1|18
1652916800000|2022-05-18 23:33:20|160945|160603|160970.6|160628.6|160972.1|160630.1|160945|160603|16
1652916810000|2022-05-18 23:33:30|160969.7|160627.7|160940.3|160598.3|160970.6|160628.6|160940.3|160598.3|9
1652916820000|2022-05-18 23:33:40|160942.8|160600.8|160943.9|160601.9|160949.5|160607.5|160932.6|160590.6|13
1652916830000|2022-05-18 23:33:50|160942.5|160600.5|160954.3|160612.3|160954.3|160612.3|160942.5|160600.5|15
1652916840000|2022-05-18 23:34:00|160952.6|160610.6|160974.8|160632.8|160975|160633|160949.7|160607.7|9
1652916850000|2022-05-18 23:34:10|160974.3|160632.3|160959.3|160617.3|160974.3|160632.3|160944.5|160602.5|8
1652916860000|2022-05-18 23:34:20|160957.3|160615.3|160974.6|160632.6|160975.7|160633.7|160957.3|160615.3|9
1652916870000|2022-05-18 23:34:30|160954.7|160612.7|160957.4|160615.4|160978.6|160636.6|160935.2|160593.2|15
1652916880000|2022-05-18 23:34:40|160956.7|160614.7|160957.4|160615.4|160960.6|160618.6|160956.7|160614.7|12
1652916890000|2022-05-18 23:34:50|160959.5|160617.5|160941.6|160599.6|160960.9|160618.9|160941.6|160599.6|8
1652916900000|2022-05-18 23:35:00|160952.6|160610.6|160949.4|160607.4|160974.2|160632.2|160935.1|160593.1|8
1652916910000|2022-05-18 23:35:10|160951.9|160609.9|160960.7|160618.7|160961.9|160619.9|160949.5|160607.5|11
1652916920000|2022-05-18 23:35:20|160959.5|160617.5|160959.4|160617.4|160962|160620|160954.3|160612.3|12
1652916930000|2022-05-18 23:35:30|160949.4|160607.4|160957.7|160615.7|160957.7|160615.7|160948.5|160606.5|13
1652916940000|2022-05-18 23:35:40|160960.3|160618.3|160966.4|160624.4|160967.8|160625.8|160960.3|160618.3|9
1652916950000|2022-05-18 23:35:50|160967.8|160625.8|160966|160624|160969|160627|160932.8|160590.8|13
1652916960000|2022-05-18 23:36:00|160964.1|160622.1|160969.1|160627.1|160971.8|160629.8|160958.8|160616.8|14
1652916970000|2022-05-18 23:36:10|160970.7|160628.7|160966.4|160624.4|160978.1|160636.1|160964.8|160622.8|18
1652916980000|2022-05-18 23:36:20|160970.4|160628.4|160963.6|160621.6|160975.4|160633.4|160962.3|160620.3|14
1652916990000|2022-05-18 23:36:30|160968.7|160626.7|160971.7|160629.7|160973.1|160631.1|160967|160625|15
1652917000000|2022-05-18 23:36:40|160968.5|160626.5|160972.2|160630.2|160972.2|160630.2|160967.9|160625.9|11
1652917010000|2022-05-18 23:36:50|160972|160630|160977.4|160635.4|160977.4|160635.4|160972|160630|9
1652917020000|2022-05-18 23:37:00|160970.1|160628.1|160971|160629|160974|160632|160968.3|160626.3|13
1652917030000|2022-05-18 23:37:10|160970.2|160628.2|160962.4|160620.4|160973.1|160631.1|160962.4|160620.4|9
1652917040000|2022-05-18 23:37:20|160965.1|160623.1|160970.1|160628.1|160977.3|160635.3|160965.1|160623.1|10
1652917050000|2022-05-18 23:37:30|160965.7|160623.7|160972|160630|160974.5|160632.5|160965.7|160623.7|11
1652917060000|2022-05-18 23:37:40|160969.2|160627.2|160972.2|160630.2|160974.8|160632.8|160969.2|160627.2|12
1652917070000|2022-05-18 23:37:50|160971.6|160629.6|160973.7|160631.7|160976.5|160634.5|160971.6|160629.6|8
1652917080000|2022-05-18 23:38:00|160974.8|160632.8|160971.8|160629.8|160976.5|160634.5|160965|160623|18
1652917090000|2022-05-18 23:38:10|160971.4|160629.4|160970.4|160628.4|160971.4|160629.4|160962.9|160620.9|14
1652917100000|2022-05-18 23:38:20|160972|160630|160968|160626|160972.2|160630.2|160963.4|160621.4|9
1652917110000|2022-05-18 23:38:30|160967|160625|160968.6|160626.6|160971.7|160629.7|160966.6|160624.6|13
1652917120000|2022-05-18 23:38:40|160967.4|160625.4|160973.1|160631.1|160977.6|160648.5|160955.9|160623.5|13
1652917130000|2022-05-18 23:38:50|160974.7|160632.7|160967.5|160625.5|160976.1|160634.1|160964.7|160622.7|16
1652917140000|2022-05-18 23:39:00|160968.2|160626.2|160978.4|160636.4|160980|160638|160968.2|160626.2|15
1652917150000|2022-05-18 23:39:10|160978|160636|160963.7|160621.7|160980.6|160638.6|160963.7|160621.7|13
1652917160000|2022-05-18 23:39:20|160968.9|160626.9|160956.6|160614.6|160971.5|160629.5|160956.6|160614.6|14
1652917170000|2022-05-18 23:39:30|160963.9|160621.9|160978.1|160636.1|160982.8|160640.8|160963.9|160621.9|16
1652917180000|2022-05-18 23:39:40|160975.9|160633.9|160970.9|160628.9|160977.3|160635.3|160968.6|160626.6|18
1652917190000|2022-05-18 23:39:50|160972.3|160630.3|160973.4|160631.4|160979.3|160637.3|160967.3|160625.3|25
1652917200000|2022-05-18 23:40:00|160973.6|160631.6|160981.6|160639.6|160982.1|160640.1|160973.6|160631.6|24
1652917210000|2022-05-18 23:40:10|160981.2|160639.2|160974.8|160632.8|160981.2|160639.2|160974.8|160632.8|19
1652917220000|2022-05-18 23:40:20|160973.8|160631.8|160975.8|160633.8|160978|160636|160973.8|160631.8|15
1652917230000|2022-05-18 23:40:30|160973.6|160631.6|160975.3|160633.3|160976.2|160634.2|160972.7|160630.7|19
1652917240000|2022-05-18 23:40:40|160975.2|160633.2|160970.7|160628.7|160979.2|160637.2|160970.7|160628.7|14
1652917250000|2022-05-18 23:40:50|160973.4|160631.4|160975.6|160633.6|160977|160635|160972.2|160630.2|12
1652917260000|2022-05-18 23:41:00|160977|160635|160981.9|160639.9|160983.1|160641.1|160976.2|160634.2|23
1652917270000|2022-05-18 23:41:10|160981.6|160639.6|160980.1|160638.1|160981.6|160639.6|160978.6|160636.6|14
1652917280000|2022-05-18 23:41:20|160978.5|160636.5|160975.5|160633.5|160980.1|160638.1|160972.7|160630.7|16
1652917290000|2022-05-18 23:41:30|160975.8|160633.8|160973.8|160631.8|160976|160634|160973|160631|10
1652917300000|2022-05-18 23:41:40|160973.5|160631.5|160973.3|160631.3|160973.8|160631.8|160973.3|160631.3|5
1652917310000|2022-05-18 23:41:50|160973.8|160631.8|160974.8|160632.8|160978.1|160636.1|160972.6|160630.6|10
1652917320000|2022-05-18 23:42:00|160974.6|160632.6|160971.2|160629.2|160975.7|160633.7|160969.9|160627.9|12
1652917330000|2022-05-18 23:42:10|160971.9|160629.9|160971.9|160629.9|160974.2|160632.2|160971.6|160629.6|15
1652917340000|2022-05-18 23:42:20|160971.5|160629.5|160974|160632|160974|160632|160971.5|160629.5|6
1652917350000|2022-05-18 23:42:30|160973.7|160631.7|160975|160633|160975|160633|160973.7|160631.7|6
1652917360000|2022-05-18 23:42:40|160974.6|160632.6|160974.2|160632.2|160975.6|160633.6|160972|160630|10
1652917370000|2022-05-18 23:42:50|160972.3|160630.3|160976.3|160634.3|160976.6|160634.6|160972.3|160630.3|11
1652917380000|2022-05-18 23:43:00|160970.5|160628.5|160973.9|160631.9|160974.3|160632.3|160970.1|160628.1|12
1652917390000|2022-05-18 23:43:10|160974.2|160632.2|160972.8|160630.8|160974.2|160632.2|160972.5|160630.5|6
1652917400000|2022-05-18 23:43:20|160972.6|160630.6|160973.5|160631.5|160975|160633|160972.6|160630.6|8
1652917410000|2022-05-18 23:43:30|160973.4|160631.4|160973.6|160631.6|160973.6|160631.6|160972.5|160630.5|6
1652917420000|2022-05-18 23:43:40|160972|160630|160973|160631|160976.2|160634.2|160972|160630|14
1652917430000|2022-05-18 23:43:50|160974.3|160632.3|160970.5|160628.5|160976.8|160634.8|160969.6|160627.6|20
1652917440000|2022-05-18 23:44:00|160970.7|160628.7|160972.9|160630.9|160973.3|160631.3|160970.5|160628.5|11
1652917450000|2022-05-18 23:44:10|160973.3|160631.3|160971.3|160629.3|160973.3|160631.3|160970.5|160628.5|9
1652917460000|2022-05-18 23:44:20|160971.1|160629.1|160974.2|160632.2|160974.3|160632.3|160968.9|160626.9|15
1652917470000|2022-05-18 23:44:30|160974.3|160632.3|160972.3|160630.3|160974.7|160632.7|160972.1|160630.1|15
1652917480000|2022-05-18 23:44:40|160968.4|160626.4|160973.3|160631.3|160973.3|160631.3|160968.4|160626.4|8
1652917490000|2022-05-18 23:44:50|160973.9|160631.9|160970.9|160628.9|160974.1|160632.1|160965|160623|13
1652917500000|2022-05-18 23:45:00|160971.1|160629.1|160970.5|160628.5|160971.4|160629.4|160970.5|160628.5|13
1652917510000|2022-05-18 23:45:10|160970.4|160628.4|160972.2|160630.2|160974.2|160632.2|160970.4|160628.4|11
1652917520000|2022-05-18 23:45:20|160972.7|160630.7|160972.6|160630.6|160974.1|160632.1|160971.8|160629.8|9
1652917530000|2022-05-18 23:45:30|160972.5|160630.5|160974.1|160632.1|160974.4|160632.4|160972.5|160630.5|6
1652917540000|2022-05-18 23:45:40|160973.6|160631.6|160971.5|160629.5|160976.6|160637.6|160965.4|160623.4|10
1652917550000|2022-05-18 23:45:50|160972.6|160630.6|160976|160634|160976.2|160634.2|160971.2|160629.2|9
1652917560000|2022-05-18 23:46:00|160976.8|160634.8|160970.3|160628.3|160977.1|160635.1|160970.3|160628.3|12
1652917570000|2022-05-18 23:46:10|160970.9|160628.9|160969.6|160627.6|160972.5|160630.5|160968.1|160626.1|9
1652917580000|2022-05-18 23:46:20|160971.3|160629.3|160972.9|160630.9|160977.5|160635.5|160971.2|160629.2|13
1652917590000|2022-05-18 23:46:30|160972.6|160630.6|160972.1|160630.1|160973.8|160631.8|160969.8|160627.8|8
1652917600000|2022-05-18 23:46:40|160971.6|160629.6|160969.5|160627.5|160974.5|160632.5|160964.7|160622.7|21
1652917610000|2022-05-18 23:46:50|160963.6|160621.6|160969.2|160627.2|160969.2|160627.2|160961|160619|13
1652917620000|2022-05-18 23:47:00|160969.5|160627.5|160962.1|160620.1|160969.5|160627.5|160959.8|160617.8|11
1652917630000|2022-05-18 23:47:10|160964.7|160622.7|160967.3|160625.3|160975.8|160633.8|160932.6|160613.9|13
1652917640000|2022-05-18 23:47:20|160968.8|160626.8|160976.4|160634.4|160976.5|160634.5|160968.8|160626.8|10
1652917650000|2022-05-18 23:47:30|160976.1|160634.1|160967.9|160625.9|160977.2|160635.2|160967.9|160625.9|14
1652917660000|2022-05-18 23:47:40|160969|160627|160971.9|160629.9|160975.9|160633.9|160969|160627|12
1652917670000|2022-05-18 23:47:50|160974.5|160632.5|160973.5|160631.5|160974.5|160632.5|160969.5|160627.5|13
1652917680000|2022-05-18 23:48:00|160973.3|160631.3|160959|160617|160974.3|160632.3|160959|160617|8
1652917690000|2022-05-18 23:48:10|160962.5|160620.5|160971|160629|160979.4|160637.4|160960|160618|14
1652917700000|2022-05-18 23:48:20|160972.4|160636.9|160958.1|160631.2|160972.4|160637|160947.9|160630.7|7
1652917710000|2022-05-18 23:48:30|160957|160625.3|160967.1|160625.1|160975.4|160634.7|160956.3|160620.5|14
1652917720000|2022-05-18 23:48:40|160968.8|160626.8|160968.8|160639.8|160975.5|160644.4|160965.5|160626.8|14
1652917730000|2022-05-18 23:48:50|160972.7|160643.8|160961.1|160636.2|160978.8|160643.8|160951.2|160628.1|15
1652917740000|2022-05-18 23:49:00|160959.3|160637.7|160973.6|160631.6|160973.6|160637.7|160952.4|160631.5|10
1652917750000|2022-05-18 23:49:10|160977.4|160635.4|160972.8|160640.4|160980.3|160655|160947|160635.4|10
1652917760000|2022-05-18 23:49:20|160975.4|160633.4|160974.8|160632.8|160979.1|160637.1|160974.8|160632.8|8
1652917770000|2022-05-18 23:49:30|160975.1|160633.1|160960.2|160634.9|160977.5|160639.9|160948.7|160633|8
1652917780000|2022-05-18 23:49:40|160948.1|160630.2|160968.6|160633.4|160974.3|160640.6|160948.1|160630.2|13
1652917790000|2022-05-18 23:49:50|160969.7|160631.6|160966.4|160629.4|160970.1|160635.4|160959.2|160629.4|9
1652917800000|2022-05-18 23:50:00|160966.5|160629.7|160964|160625.9|160969.4|160629.7|160957.1|160625.8|6
1652917810000|2022-05-18 23:50:10|160967.9|160627.7|160972.7|160630.7|160973.3|160631.3|160967.9|160627.7|6
1652917820000|2022-05-18 23:50:20|160971.2|160629.2|160970.8|160628.8|160976.3|160634.3|160954.3|160622|8
1652917830000|2022-05-18 23:50:30|160969.9|160627.9|160964.9|160622.9|160970.5|160628.5|160958.8|160616.8|6
1652917840000|2022-05-18 23:50:40|160961.6|160619.6|160966.1|160624.1|160966.1|160624.1|160961.6|160619.6|4
1652917850000|2022-05-18 23:50:50|160968.7|160626.7|160962.3|160634.8|160969|160634.8|160962.3|160625.6|4
1652917860000|2022-05-18 23:51:00|160974|160632|160977.7|160635.7|160978.4|160636.8|160974|160632|11
1652917870000|2022-05-18 23:51:10|160978.7|160636.7|160975|160633|160986.7|160646.2|160963.5|160633|14
1652917880000|2022-05-18 23:51:20|160976.9|160634.9|160977.2|160635.2|160977.2|160635.2|160975.6|160633.6|3
1652917890000|2022-05-18 23:51:30|160976.2|160634.2|160970.6|160628.6|160977.2|160635.2|160970.6|160628.6|3
1652917900000|2022-05-18 23:51:40|160974.1|160632.1|160956.4|160614.4|160975|160633|160927.8|160585.8|7
1652917910000|2022-05-18 23:51:50|160957|160615|160956.5|160614.5|160958|160616|160956.5|160614.5|4
1652917920000|2022-05-18 23:52:00|160949.1|160607.1|160925.5|160583.5|160978.1|160636.1|160925.5|160583.5|7
1652917930000|2022-05-18 23:52:10|160939.9|160597.9|160933.7|160591.7|160939.9|160597.9|160933.7|160591.7|2
1652917940000|2022-05-18 23:52:20|160949.7|160607.7|160961.3|160648.2|160984|160648.2|160949.7|160607.7|5
1652917950000|2022-05-18 23:52:30|160957.9|160639|160975.8|160633.8|160975.8|160640.1|160957.9|160632.6|8
1652917960000|2022-05-18 23:52:40|160978.5|160636.5|160934.5|160592.5|160978.5|160636.5|160934.5|160592.5|7
1652917970000|2022-05-18 23:52:50|160946.2|160604.2|160955.9|160613.9|160957.6|160615.6|160933.9|160591.9|7
1652917980000|2022-05-18 23:53:00|160929.6|160587.6|160948.6|160606.6|160950.8|160608.8|160929.6|160587.6|4
1652917990000|2022-05-18 23:53:10|160952.8|160610.8|160936.4|160594.4|160957.3|160615.3|160924.4|160582.4|9
1652918000000|2022-05-18 23:53:20|160936.5|160594.5|160947.6|160605.6|160948.3|160606.3|160915.5|160573.5|7
1652918010000|2022-05-18 23:53:30|160951.4|160609.4|160972.4|160630.4|160973.9|160631.9|160948.5|160606.5|5
1652918020000|2022-05-18 23:53:40|160974.1|160632.1|160928.5|160586.5|160975.5|160633.5|160928.5|160586.5|6
1652918030000|2022-05-18 23:53:50|160941.7|160599.7|160958.2|160616.2|160958.2|160616.2|160941.7|160599.7|4
1652918040000|2022-05-18 23:54:00|160957.4|160615.4|160977|160635|160977|160635|160955.7|160613.7|6
1652918050000|2022-05-18 23:54:10|160976.8|160634.8|160878.4|160536.4|160976.8|160634.8|160869.5|160527.5|10
1652918060000|2022-05-18 23:54:20|160923.5|160581.5|160940.7|160598.7|160951|160609|160908.3|160566.3|21
1652918070000|2022-05-18 23:54:30|160936|160594|160939.7|160597.7|160953.2|160611.2|160916.4|160574.4|20
1652918080000|2022-05-18 23:54:40|160943.3|160601.3|160921|160579|160944.1|160602.1|160915.2|160573.2|10
1652918090000|2022-05-18 23:54:50|160925.4|160583.4|160927.5|160585.5|160943.8|160601.8|160913.6|160571.6|16
1652918100000|2022-05-18 23:55:00|160922.5|160580.5|160933.6|160591.6|160940.7|160598.7|160921.9|160579.9|15
1652918110000|2022-05-18 23:55:10|160932|160590|160910.8|160568.8|160949.1|160607.1|160902.7|160560.7|16
1652918120000|2022-05-18 23:55:20|160905.9|160563.9|160945.6|160603.6|160945.6|160603.6|160886.5|160544.5|13
1652918130000|2022-05-18 23:55:30|160937|160595|160939.8|160597.8|160948|160606|160934.4|160592.4|16
1652918140000|2022-05-18 23:55:40|160931.4|160589.4|160923|160581|160945.7|160603.7|160907.5|160565.5|12
1652918150000|2022-05-18 23:55:50|160913.1|160571.1|160943.7|160601.7|160943.7|160601.7|160902.4|160560.4|7
1652918160000|2022-05-18 23:56:00|160927.3|160585.3|160930.7|160588.7|160945.4|160603.4|160927.3|160585.3|11
1652918170000|2022-05-18 23:56:10|160934.8|160592.8|160954.5|160612.5|160969.4|160635.5|160930.2|160588.2|10
1652918180000|2022-05-18 23:56:20|160957.7|160615.7|160928.6|160586.6|160957.7|160615.7|160920.4|160578.4|11
1652918190000|2022-05-18 23:56:30|160922.5|160580.5|160938.8|160596.8|160938.8|160596.8|160922.5|160580.5|9
1652918200000|2022-05-18 23:56:40|160930.5|160588.5|160942.1|160600.1|160945|160603|160930.5|160588.5|8
1652918210000|2022-05-18 23:56:50|160952.9|160610.9|160959.1|160635.8|160977.2|160635.8|160940.6|160598.6|8
1652918220000|2022-05-18 23:57:00|160955.8|160637.9|160940.3|160598.3|160964.1|160637.9|160940.3|160598.3|7
1652918230000|2022-05-18 23:57:10|160948.4|160606.4|160924.1|160582.1|160948.4|160606.4|160921.5|160579.5|7
1652918240000|2022-05-18 23:57:20|160929.4|160587.4|160950.5|160608.5|160950.5|160608.5|160929.4|160587.4|4
1652918250000|2022-05-18 23:57:30|160947.3|160605.3|160957|160645|160957|160645|160919.7|160577.7|7
1652918260000|2022-05-18 23:57:40|160969.4|160627.4|160967.6|160625.6|160974.8|160637|160967|160625.6|4
1652918270000|2022-05-18 23:57:50|160967.2|160628.7|160931.5|160589.5|160971.6|160630.9|160926.4|160584.4|8
1652918280000|2022-05-18 23:58:00|160931.4|160589.4|160928|160586|160941.4|160599.4|160927.9|160585.9|20
1652918290000|2022-05-18 23:58:10|160927.9|160585.9|160927|160585|160939.1|160597.1|160922.9|160580.9|23
1652918300000|2022-05-18 23:58:20|160926.9|160584.9|160942.2|160600.2|160946.6|160604.6|160926.9|160584.9|19
1652918310000|2022-05-18 23:58:30|160938.7|160596.7|160926.7|160584.7|160947.1|160605.1|160926.7|160584.7|18
1652918320000|2022-05-18 23:58:40|160923|160581|160925.4|160583.4|160950.9|160608.9|160920.5|160578.5|22
1652918330000|2022-05-18 23:58:50|160915.2|160573.2|160906.9|160564.9|160940.7|160598.7|160906.9|160564.9|16
1652918340000|2022-05-18 23:59:00|160932.3|160590.3|160938.7|160596.7|160939.8|160597.8|160922.1|160580.1|16
1652918350000|2022-05-18 23:59:10|160932.7|160590.7|160944.5|160602.5|160944.5|160602.5|160930.6|160588.6|10
1652918360000|2022-05-18 23:59:20|160935.5|160593.5|160947.4|160605.4|160953.5|160611.5|160927.8|160585.8|16
1652918370000|2022-05-18 23:59:30|160946|160604|160938.5|160596.5|160946|160604|160907.7|160565.7|15
1652918380000|2022-05-18 23:59:40|160938.4|160596.4|160944.4|160602.4|160970|160628|160938.2|160596.2|9
1652918390000|2022-05-18 23:59:50|160947|160605|160952|160610|160958.1|160616.1|160936.6|160594.6|5
1652918400000|2022-05-19 00:00:00|160953.9|160611.9|160942.6|160600.6|160954.1|160612.1|160940.9|160598.9|35
1652918410000|2022-05-19 00:00:10|160939.3|160597.3|160919.6|160577.6|160942|160600|160897.1|160555.1|30
1652918420000|2022-05-19 00:00:20|160919.7|160577.7|160909.7|160567.7|160928.6|160586.6|160901.4|160559.4|25
1652918430000|2022-05-19 00:00:30|160909.8|160567.8|160938.5|160596.5|160955.7|160613.7|160902.6|160560.6|27
1652918440000|2022-05-19 00:00:40|160937.3|160595.3|160897.4|160555.4|160938.6|160596.6|160893.2|160551.2|21
1652918450000|2022-05-19 00:00:50|160895.5|160553.5|160928.2|160586.2|160939.3|160603.4|160893.5|160551.5|17
1652918460000|2022-05-19 00:01:00|160927.3|160585.3|160927.4|160585.4|160928.5|160586.5|160913.2|160571.2|19
1652918470000|2022-05-19 00:01:10|160922.1|160580.1|160919.6|160577.6|160930|160588|160911.5|160569.5|22
1652918480000|2022-05-19 00:01:20|160918.7|160576.7|160898.3|160556.3|160926.2|160584.2|160898.3|160556.3|19
1652918490000|2022-05-19 00:01:30|160921.6|160579.6|160915.3|160573.3|160946.5|160614.5|160867.8|160525.8|24
1652918500000|2022-05-19 00:01:40|160912.8|160570.8|160921.3|160579.3|160926.9|160584.9|160911.6|160569.6|20
1652918510000|2022-05-19 00:01:50|160919.5|160577.5|160920.7|160578.7|160926.2|160584.2|160908.5|160566.5|12
1652918520000|2022-05-19 00:02:00|160918.6|160576.6|160909.5|160567.5|160920.6|160578.6|160902.9|160560.9|10
1652918530000|2022-05-19 00:02:10|160905.4|160563.4|160918.9|160576.9|160949.9|160628.3|160869.6|160527.6|18
1652918540000|2022-05-19 00:02:20|160926.8|160584.8|160924.3|160582.3|160938|160596|160912.5|160570.5|15
1652918550000|2022-05-19 00:02:30|160934.1|160592.1|160930|160588|160936.4|160594.4|160923.3|160581.3|17
1652918560000|2022-05-19 00:02:40|160929.9|160587.9|160924.8|160582.8|160939.6|160597.6|160914.1|160572.1|13
1652918570000|2022-05-19 00:02:50|160931.8|160589.8|160880.8|160538.8|160939.8|160597.8|160880.8|160538.8|8
1652918580000|2022-05-19 00:03:00|160935.4|160593.4|160916.1|160574.1|160942.7|160600.7|160911.1|160569.1|12
1652918590000|2022-05-19 00:03:10|160926|160584|160917|160575|160932|160590|160889.5|160547.5|12
1652918600000|2022-05-19 00:03:20|160906.1|160564.1|160914.8|160572.8|160931.6|160590.4|160888.6|160546.6|17
1652918610000|2022-05-19 00:03:30|160903.9|160561.9|160919.2|160577.2|160926|160584|160903.9|160561.9|16
1652918620000|2022-05-19 00:03:40|160915.4|160573.4|160900.9|160558.9|160925.4|160583.4|160900.2|160558.2|23
1652918630000|2022-05-19 00:03:50|160894.6|160552.6|160901|160559|160924.6|160582.6|160889.4|160547.4|22
1652918640000|2022-05-19 00:04:00|160895.3|160553.3|160910.6|160568.6|160928.8|160586.8|160895.3|160553.3|23
1652918650000|2022-05-19 00:04:10|160908.4|160566.4|160920.7|160578.7|160920.7|160578.7|160907|160565|21
1652918660000|2022-05-19 00:04:20|160918.2|160576.2|160915.7|160573.7|160924.5|160582.5|160915.7|160573.7|19
1652918670000|2022-05-19 00:04:30|160924.7|160582.7|160906.8|160564.8|160928.9|160586.9|160900.5|160558.5|29
1652918680000|2022-05-19 00:04:40|160904.7|160562.7|160907.3|160565.3|160911.2|160569.2|160895.5|160553.5|14
1652918690000|2022-05-19 00:04:50|160915.5|160573.5|160898.3|160556.3|160915.5|160573.5|160894|160552|19
1652918700000|2022-05-19 00:05:00|160900.8|160558.8|160921.6|160579.6|160931.7|160589.7|160900.8|160558.8|14
1652918710000|2022-05-19 00:05:10|160925.2|160583.2|160937.2|160595.2|160942.6|160600.6|160925.2|160583.2|13
1652918720000|2022-05-19 00:05:20|160928.9|160586.9|160912.4|160570.4|160939.7|160597.7|160911|160569|13
1652918730000|2022-05-19 00:05:30|160916.3|160574.3|160926.4|160584.4|160938.8|160596.8|160903.4|160561.4|14
1652918740000|2022-05-19 00:05:40|160921|160579|160927.5|160588.6|160941.1|160599.1|160880.6|160538.6|13
1652918750000|2022-05-19 00:05:50|160947.5|160609.6|160947.7|160606.6|160952.3|160615.4|160930.5|160606.6|13
1652918760000|2022-05-19 00:06:00|160945.5|160609.5|160906|160564|160945.5|160621.3|160895.3|160553.3|13
1652918770000|2022-05-19 00:06:10|160898.2|160556.2|160932.7|160590.7|160932.7|160590.7|160898.2|160556.2|12
1652918780000|2022-05-19 00:06:20|160927.7|160585.7|160902.7|160560.7|160934.7|160592.7|160899.6|160557.6|18
1652918790000|2022-05-19 00:06:30|160901.6|160559.6|160910.1|160568.1|160918.4|160576.4|160899.4|160557.4|12
1652918800000|2022-05-19 00:06:40|160908|160566|160898.6|160556.6|160916.5|160574.5|160887.4|160545.4|21
1652918810000|2022-05-19 00:06:50|160897.1|160555.1|160900|160558|160922.1|160580.1|160892.3|160550.3|18
1652918820000|2022-05-19 00:07:00|160914.3|160572.3|160911.2|160569.2|160926.6|160584.6|160908.2|160566.2|11
1652918830000|2022-05-19 00:07:10|160920|160578|160920.5|160578.5|160941|160599|160920|160578|10
1652918840000|2022-05-19 00:07:20|160922.3|160580.3|160907.3|160565.3|160930|160588|160890.8|160548.8|17
1652918850000|2022-05-19 00:07:30|160895.4|160553.4|160919|160578|160923.8|160581.8|160884.7|160542.7|14
1652918860000|2022-05-19 00:07:40|160918.2|160576.2|160913.5|160571.5|160925.1|160593.2|160907.6|160565.6|14
1652918870000|2022-05-19 00:07:50|160917|160576.6|160903.6|160561.6|160917|160576.6|160884.1|160542.1|8
1652918880000|2022-05-19 00:08:00|160893.2|160551.2|160907.2|160565.2|160921.1|160579.1|160893.2|160551.2|9
1652918890000|2022-05-19 00:08:10|160911.3|160569.3|160906.9|160564.9|160929.8|160595.5|160894.5|160552.5|14
1652918900000|2022-05-19 00:08:20|160911.7|160569.7|160901.5|160559.5|160911.7|160569.7|160895.2|160553.2|16
1652918910000|2022-05-19 00:08:30|160903.1|160561.1|160901.5|160559.5|160909.6|160567.6|160885.7|160543.7|17
1652918920000|2022-05-19 00:08:40|160904.4|160562.4|160899.5|160557.5|160922.7|160580.7|160892.6|160550.6|15
1652918930000|2022-05-19 00:08:50|160906.1|160566.2|160871.6|160529.6|160906.1|160566.2|160847|160505|25
1652918940000|2022-05-19 00:09:00|160867.8|160525.8|160818.1|160476.1|160883.7|160575|160817.9|160475.9|27
1652918950000|2022-05-19 00:09:10|160829.1|160499.4|160823.8|160481.8|160838.5|160508|160815.2|160473.2|22
1652918960000|2022-05-19 00:09:20|160825.1|160483.1|160828.7|160486.7|160834.5|160492.5|160825.1|160483.1|14
1652918970000|2022-05-19 00:09:30|160815.1|160473.1|160818|160476|160825.4|160483.4|160812.1|160470.1|15
1652918980000|2022-05-19 00:09:40|160815.7|160473.7|160819.2|160477.2|160830|160502.5|160782.5|160440.5|17
1652918990000|2022-05-19 00:09:50|160827.9|160485.9|160835.2|160546.7|160845.7|160560.8|160810.1|160468.1|21
1652919000000|2022-05-19 00:10:00|160832.1|160535|160840.2|160553.4|160841.9|160555.9|160828.4|160503.2|39
1652919010000|2022-05-19 00:10:10|160840.9|160566|160832.9|160560.1|160845|160576.2|160832.6|160553|26
1652919020000|2022-05-19 00:10:20|160834|160559.4|160837.5|160568.2|160840.2|160579.4|160830.8|160558.1|34
1652919030000|2022-05-19 00:10:30|160836.2|160566.3|160829.3|160553.2|160847.9|160585.7|160829.3|160546.7|34
1652919040000|2022-05-19 00:10:40|160831.9|160557.7|160836|160556.3|160849.8|160576|160820.3|160519.9|31
1652919050000|2022-05-19 00:10:50|160832.8|160552.8|160838.3|160563.3|160862|160579.1|160828.8|160542.1|36
1652919060000|2022-05-19 00:11:00|160842.8|160566.6|160845.2|160568|160848.5|160577.9|160837.3|160541.5|30
1652919070000|2022-05-19 00:11:10|160843.6|160563.3|160821.9|160518.7|160847.4|160575.9|160808.8|160518.7|31
1652919080000|2022-05-19 00:11:20|160821.2|160537|160839.6|160558.1|160844.7|160571.7|160770.6|160492.6|39
1652919090000|2022-05-19 00:11:30|160835.6|160544.2|160841|160562|160851.9|160564.6|160834.2|160544.2|38
1652919100000|2022-05-19 00:11:40|160838.9|160557.1|160835.5|160561.1|160844.8|160564.6|160832.1|160548.5|38
1652919110000|2022-05-19 00:11:50|160834.1|160559.6|160832|160567.4|160843.5|160575.2|160828.7|160554.3|40
1652919120000|2022-05-19 00:12:00|160831.3|160554.1|160832.6|160550.9|160838.2|160571.1|160823.1|160549.8|37
1652919130000|2022-05-19 00:12:10|160830|160561.5|160824.3|160548.6|160833.7|160569|160823.7|160548.6|39
1652919140000|2022-05-19 00:12:20|160824.1|160550.2|160821.4|160586.9|160831.1|160587.8|160821.4|160549.8|37
1652919150000|2022-05-19 00:12:30|160823.8|160588.6|160822.1|160592.8|160832.7|160597|160822.1|160563.2|36
1652919160000|2022-05-19 00:12:40|160823.3|160593.7|160828.9|160596|160838.2|160604.5|160822.1|160574.4|34
1652919170000|2022-05-19 00:12:50|160826.4|160592.3|160816.4|160576.4|160838|160618.6|160815.1|160557.2|39
1652919180000|2022-05-19 00:13:00|160832.5|160560.6|160819.4|160570.7|160836.4|160657.8|160775.6|160534.3|35
1652919190000|2022-05-19 00:13:10|160820.5|160570.9|160835.3|160568.7|160835.3|160589.4|160817.5|160555.5|32
1652919200000|2022-05-19 00:13:20|160834.2|160564.7|160838.7|160583.9|160841.5|160615.7|160829.7|160564.7|32
1652919210000|2022-05-19 00:13:30|160838.4|160584.1|160835.7|160580|160840.9|160617.1|160830.3|160577.3|32
1652919220000|2022-05-19 00:13:40|160833.2|160607.8|160838.8|160588.8|160851.9|160631.8|160827.3|160576.9|39
1652919230000|2022-05-19 00:13:50|160834.8|160589.4|160839.6|160572.4|160848|160614.9|160831.6|160562.5|33
1652919240000|2022-05-19 00:14:00|160837.3|160582.2|160827.8|160608.1|160843.9|160618.4|160827.8|160560.2|36
1652919250000|2022-05-19 00:14:10|160828|160612.9|160824.8|160606.2|160832.4|160656.5|160779.4|160566.3|35
1652919260000|2022-05-19 00:14:20|160824.1|160611.5|160833.2|160625.6|160840.1|160658.4|160787.3|160531.2|31
1652919270000|2022-05-19 00:14:30|160832.7|160628|160829.4|160619.2|160837.9|160667.5|160797.5|160600.5|23
1652919280000|2022-05-19 00:14:40|160826.8|160621.8|160836.6|160616.5|160840.3|160622.7|160826.8|160603|23
1652919290000|2022-05-19 00:14:50|160835.3|160624.4|160831.1|160612.7|160843.2|160624.4|160830.8|160612.7|18
1652919300000|2022-05-19 00:15:00|160803.9|160673.9|160815.3|160581.1|160838|160673.9|160792.8|160573.1|37
1652919310000|2022-05-19 00:15:10|160807.9|160584.7|160810.9|160591.4|160828.6|160648.8|160778.8|160575.7|34
1652919320000|2022-05-19 00:15:20|160817.8|160582|160800.5|160599|160819.5|160643.6|160765.4|160581.7|33
1652919330000|2022-05-19 00:15:30|160807.3|160584.3|160805|160587.7|160807.7|160631.3|160761.3|160576.3|30
1652919340000|2022-05-19 00:15:40|160805.7|160584.9|160805.8|160589.3|160806.2|160591.7|160796.9|160579.6|18
1652919350000|2022-05-19 00:15:50|160805.6|160589|160798.9|160589.8|160806.7|160599.9|160798.7|160583.5|23
1652919360000|2022-05-19 00:16:00|160765.7|160635.7|160763.2|160633.2|160819.5|160640.6|160763.2|160558.8|33
1652919370000|2022-05-19 00:16:10|160766.7|160636.7|160800.7|160588.1|160805.7|160647.2|160761.5|160577.6|32
1652919380000|2022-05-19 00:16:20|160796.5|160588.4|160799.5|160580.7|160800.4|160592.5|160789.7|160574.9|29
1652919390000|2022-05-19 00:16:30|160799.3|160580.5|160821.4|160597.3|160823.5|160648.4|160778.4|160577.7|28
1652919400000|2022-05-19 00:16:40|160817.9|160596.3|160829.8|160628.9|160829.8|160656.3|160774.4|160581.9|37
1652919410000|2022-05-19 00:16:50|160823.4|160618.4|160799.2|160575.4|160828.8|160626.7|160792.2|160560.1|36
1652919420000|2022-05-19 00:17:00|160803.5|160585.2|160805.4|160591.9|160810.7|160604.1|160800.3|160584.1|32
1652919430000|2022-05-19 00:17:10|160806.4|160591.5|160803.3|160596.7|160809.2|160599.6|160800.5|160589.4|20
1652919440000|2022-05-19 00:17:20|160804.1|160596.9|160805.6|160597.8|160819.8|160643.3|160765|160577.8|21
1652919450000|2022-05-19 00:17:30|160808.2|160592.7|160770.7|160640.7|160813.8|160641.1|160768.2|160581.7|27
1652919460000|2022-05-19 00:17:40|160806.1|160606.1|160808.2|160588|160812.9|160641.7|160771.5|160588|21
1652919470000|2022-05-19 00:17:50|160806.8|160588.7|160764.5|160634.5|160808.7|160637|160764.2|160588.7|31
1652919480000|2022-05-19 00:18:00|160766.4|160636.4|160805.5|160604.3|160815.6|160636.4|160762.5|160579.2|32
1652919490000|2022-05-19 00:18:10|160805.3|160604|160798.5|160576|160805.8|160638.8|160764.7|160576|22
1652919500000|2022-05-19 00:18:20|160810.7|160590.7|160814.1|160596.5|160814.1|160601.3|160808.6|160589.3|26
1652919510000|2022-05-19 00:18:30|160806.7|160605.6|160815.6|160609.7|160834.9|160650.7|160777.4|160580.5|30
1652919520000|2022-05-19 00:18:40|160824|160611.2|160814|160590.6|160826.6|160649.8|160777.4|160590.6|17
1652919530000|2022-05-19 00:18:50|160816.8|160587.9|160810|160587.9|160816.8|160596.6|160806.2|160581.8|27
1652919540000|2022-05-19 00:19:00|160809.7|160589.8|160807.6|160597.6|160810.4|160638.3|160767|160587.9|19
1652919550000|2022-05-19 00:19:10|160810.1|160594.6|160795.4|160579.1|160810.3|160600.2|160795.4|160572.5|21
1652919560000|2022-05-19 00:19:20|160799.3|160578.1|160795.5|160590.4|160815.4|160635.3|160765.3|160571.9|24
1652919570000|2022-05-19 00:19:30|160796.8|160593.4|160817.3|160591.3|160817.3|160643.9|160757.2|160570.3|33
1652919580000|2022-05-19 00:19:40|160809.5|160603.3|160765.8|160635.8|160809.8|160639.9|160751.7|160580.4|25
1652919590000|2022-05-19 00:19:50|160803.3|160577.9|160797.1|160582.9|160807.6|160630.6|160760.6|160576.4|23
1652919600000|2022-05-19 00:20:00|160798.2|160582.4|160801.7|160580.6|160801.8|160591.4|160793.3|160570.5|29
1652919610000|2022-05-19 00:20:10|160801.5|160580.8|160802.1|160595.5|160807.6|160597.7|160795.7|160578.7|29
1652919620000|2022-05-19 00:20:20|160799.4|160596.6|160809|160601|160812.3|160638|160762.4|160584.2|20
1652919630000|2022-05-19 00:20:30|160805.1|160588.9|160797|160568.5|160807.8|160596.4|160797|160568.5|26
1652919640000|2022-05-19 00:20:40|160804.7|160584.7|160793.9|160566|160804.7|160584.7|160782.5|160553.5|30
1652919650000|2022-05-19 00:20:50|160794|160573.7|160793.9|160576.9|160794.8|160582.6|160783.3|160565.4|32
1652919660000|2022-05-19 00:21:00|160795|160576.7|160797.5|160583.7|160797.5|160588.3|160789.7|160574.1|32
1652919670000|2022-05-19 00:21:10|160758.5|160628.5|160759.7|160629.7|160763|160633|160758.2|160628.2|21
1652919680000|2022-05-19 00:21:20|160760|160630|160763.3|160633.3|160799.1|160635.1|160749.9|160575.6|25
1652919690000|2022-05-19 00:21:30|160806.4|160570.7|160773.1|160510.9|160810.9|160594.4|160768.5|160510.9|34
1652919700000|2022-05-19 00:21:40|160772.8|160519.3|160800.8|160558.1|160813.3|160563.6|160766.6|160519.3|26
1652919710000|2022-05-19 00:21:50|160815.4|160561.2|160801.4|160565.8|160820.6|160572.3|160792.9|160556.1|35
1652919720000|2022-05-19 00:22:00|160801|160565.3|160797.9|160568.7|160812.2|160569.9|160792.2|160552.7|35
1652919730000|2022-05-19 00:22:10|160799.1|160564.2|160804.6|160578.1|160812.3|160581.1|160798.5|160564.2|32
1652919740000|2022-05-19 00:22:20|160802.6|160576.8|160792.4|160538.9|160807.1|160583.3|160788.5|160534.5|28
1652919750000|2022-05-19 00:22:30|160792.5|160540.3|160785.5|160575.3|160797.1|160575.8|160780.4|160538.6|39
1652919760000|2022-05-19 00:22:40|160789.1|160577.6|160790.3|160566.9|160806.4|160614.7|160738.9|160540.3|39
1652919770000|2022-05-19 00:22:50|160785|160539.2|160767.3|160637.3|160842|160637.3|160767.3|160510.2|32
1652919780000|2022-05-19 00:23:00|160809.2|160601.2|160802.7|160591.3|160826.2|160624.4|160748.4|160554.8|36
1652919790000|2022-05-19 00:23:10|160802.5|160592.1|160814.2|160602.7|160816|160640.7|160765|160589.7|19
1652919800000|2022-05-19 00:23:20|160806.5|160596.6|160808.3|160571.9|160811|160596.6|160801.6|160560.4|22
1652919810000|2022-05-19 00:23:30|160809.8|160575|160817|160576.1|160827.3|160652.6|160768.1|160554.4|24
1652919820000|2022-05-19 00:23:40|160872.7|160618.4|160850.1|160567.3|160885.8|160618.4|160850.1|160553.1|33
1652919830000|2022-05-19 00:23:50|160853.5|160574.1|160815.2|160564.1|160860.3|160587|160815.2|160537.8|36
1652919840000|2022-05-19 00:24:00|160839.6|160547.7|160819|160561.4|160839.6|160583.7|160809.8|160509|34
1652919850000|2022-05-19 00:24:10|160816.6|160559|160808.3|160574|160818|160579.6|160808.3|160537.2|26
1652919860000|2022-05-19 00:24:20|160809.9|160574.7|160805.1|160556.5|160815.3|160579.7|160804.9|160545.6|15
1652919870000|2022-05-19 00:24:30|160801.4|160560.5|160803.6|160557.9|160805|160566.8|160797.7|160547.8|11
1652919880000|2022-05-19 00:24:40|160803.7|160557.2|160817.4|160582.2|160817.6|160587.4|160793.6|160556.8|14
1652919890000|2022-05-19 00:24:50|160821|160575.6|160777.6|160556.4|160821|160635|160734.5|160552.4|27
1652919900000|2022-05-19 00:25:00|160780.3|160546.4|160800.6|160565.3|160806.2|160573.4|160780.3|160546.4|22
1652919910000|2022-05-19 00:25:10|160793.5|160556.9|160805|160565.2|160805|160568.1|160789.5|160556.9|29
1652919920000|2022-05-19 00:25:20|160807.5|160540.5|160815.5|160580.4|160816.4|160584.9|160788.9|160540.5|32
1652919930000|2022-05-19 00:25:30|160808.3|160569.5|160806|160571.6|160811.2|160574.1|160784.9|160553.3|24
1652919940000|2022-05-19 00:25:40|160811.9|160575.2|160800|160570.5|160819|160588.2|160800|160542.9|30
1652919950000|2022-05-19 00:25:50|160799.4|160564.7|160800.8|160575|160811.2|160585.4|160799.4|160562.3|31
1652919960000|2022-05-19 00:26:00|160805.4|160577.4|160808.7|160584|160812.7|160584|160804.7|160566.2|29
1652919970000|2022-05-19 00:26:10|160805.7|160582.4|160808.9|160575.9|160810.4|160587.8|160803.5|160564.6|25
1652919980000|2022-05-19 00:26:20|160807.7|160576.7|160814.4|160574.1|160814.4|160581.8|160804.3|160567.8|22
1652919990000|2022-05-19 00:26:30|160811.2|160579.3|160813.6|160582.3|160832.1|160630.5|160797.9|160531.3|19
1652920000000|2022-05-19 00:26:40|160811.5|160583.2|160802.1|160580.3|160826.5|160604.8|160795.6|160565|26
1652920010000|2022-05-19 00:26:50|160797.4|160591.7|160815.6|160576.6|160821.4|160596.7|160795.6|160558.5|24
1652920020000|2022-05-19 00:27:00|160815.8|160579.1|160817.9|160591.9|160819.6|160591.9|160811.9|160575.6|20
1652920030000|2022-05-19 00:27:10|160816.7|160586.2|160816.4|160594.6|160833.6|160659|160772.3|160568.9|35
1652920040000|2022-05-19 00:27:20|160817.4|160588.7|160815|160585.6|160820.6|160608.6|160805.1|160565.4|31
1652920050000|2022-05-19 00:27:30|160767.4|160637.4|160795.2|160566.1|160814.7|160637.5|160767.4|160562|28
1652920060000|2022-05-19 00:27:40|160793.7|160566.5|160802.4|160570.2|160807.8|160583.7|160790.6|160565|25
1652920070000|2022-05-19 00:27:50|160806.5|160575|160805.7|160592.5|160835.8|160647.2|160777.2|160555.2|21
1652920080000|2022-05-19 00:28:00|160805.5|160592.1|160801|160564|160834|160642.8|160772.6|160559.6|28
1652920090000|2022-05-19 00:28:10|160794.9|160560.5|160798.5|160569.5|160802.4|160580.7|160790.7|160559.9|32
1652920100000|2022-05-19 00:28:20|160794.5|160568.8|160804.5|160573.1|160804.5|160573.1|160787.9|160557.9|25
1652920110000|2022-05-19 00:28:30|160805.2|160567.6|160808.1|160586.9|160832.8|160590.1|160791.5|160539.1|20
1652920120000|2022-05-19 00:28:40|160819.3|160569.5|160802.7|160574.7|160819.3|160581.2|160785.9|160556.2|22
1652920130000|2022-05-19 00:28:50|160803.1|160577.5|160768.9|160638.9|160861.6|160644.5|160753.5|160558.1|17
1652920140000|2022-05-19 00:29:00|160769.7|160639.7|160803.7|160574.8|160820.5|160640.1|160769.7|160573.4|28
1652920150000|2022-05-19 00:29:10|160803.3|160580|160802.8|160577.3|160820.8|160605.9|160798.1|160573.1|26
1652920160000|2022-05-19 00:29:20|160804.9|160571.7|160802|160568.7|160815.8|160627.9|160730.1|160545.3|29
1652920170000|2022-05-19 00:29:30|160800.9|160572.8|160791|160561.5|160804|160580|160789|160559|28
1652920180000|2022-05-19 00:29:40|160794.2|160561.4|160852.7|160593.3|160857.1|160637.9|160763.9|160561.1|21
1652920190000|2022-05-19 00:29:50|160773|160643|160796.2|160566.5|160803.3|160643|160765.3|160551.3|25
1652920200000|2022-05-19 00:30:00|160797.8|160565.9|160805.5|160572.7|160811|160586.3|160792.8|160562.4|33
1652920210000|2022-05-19 00:30:10|160804.8|160569.8|160799.3|160564.7|160804.8|160578.7|160794.3|160562.5|24
1652920220000|2022-05-19 00:30:20|160799.7|160565.3|160813.9|160581.3|160813.9|160588|160795.7|160556.5|26
1652920230000|2022-05-19 00:30:30|160786.6|160566.7|160802.2|160576.7|160807.2|160628.8|160752.4|160561|22
1652920240000|2022-05-19 00:30:40|160810.5|160576.9|160808|160584.2|160810.5|160587.6|160796.3|160560.9|22
1652920250000|2022-05-19 00:30:50|160800.3|160584.8|160788.4|160578.5|160806.2|160593|160788.4|160562.9|22
1652920260000|2022-05-19 00:31:00|160791.6|160579.9|160803.4|160587.6|160812.2|160634.7|160753.2|160551.6|28
1652920270000|2022-05-19 00:31:10|160807|160567.7|160796.4|160570.8|160807|160592.4|160788.5|160555.4|23
1652920280000|2022-05-19 00:31:20|160796|160577.1|160806.4|160584.5|160806.4|160584.5|160789.1|160568|19
1652920290000|2022-05-19 00:31:30|160800.5|160573.6|160809.1|160577.1|160809.1|160590.5|160798.9|160566.3|22
1652920300000|2022-05-19 00:31:40|160808.8|160577.6|160807.5|160574.9|160811.9|160589.9|160803.1|160571.9|29
1652920310000|2022-05-19 00:31:50|160806|160578.7|160801.8|160578.4|160808.5|160585.6|160801.8|160571.7|18
1652920320000|2022-05-19 00:32:00|160794.8|160585.5|160762.1|160632.1|160805.6|160632.1|160758.2|160563.3|23
1652920330000|2022-05-19 00:32:10|160755.1|160625.1|160791.4|160566.9|160794.6|160632.5|160755.1|160554.3|27
1652920340000|2022-05-19 00:32:20|160790.4|160565.9|160842|160600|160887.6|160600|160785.1|160529|25
1652920350000|2022-05-19 00:32:30|160800.6|160593.6|160789.7|160554.2|160813|160593.6|160784.1|160531.8|20
1652920360000|2022-05-19 00:32:40|160794.6|160541|160804.6|160541.7|160811|160565.9|160794.2|160533.6|18
1652920370000|2022-05-19 00:32:50|160799|160541|160807|160556.7|160807|160561.3|160799|160541|19
1652920380000|2022-05-19 00:33:00|160802.9|160545.7|160809.9|160467.9|160810|160554.3|160797.3|160456.5|28
1652920390000|2022-05-19 00:33:10|160811.3|160469.3|160795.1|160453.1|160811.3|160469.3|160791.3|160449.3|24
1652920400000|2022-05-19 00:33:20|160797.4|160455.4|160782.1|160440.1|160797.4|160455.4|160748.4|160406.4|24
1652920410000|2022-05-19 00:33:30|160781.2|160439.2|160773.3|160431.3|160785.1|160443.1|160757.9|160415.9|22
1652920420000|2022-05-19 00:33:40|160773.6|160431.6|160756.5|160414.5|160773.6|160431.6|160734.8|160392.8|18
1652920430000|2022-05-19 00:33:50|160753|160411|160742.2|160400.2|160762|160420|160721|160379|17
1652920440000|2022-05-19 00:34:00|160744.5|160402.5|160746.5|160404.5|160757.3|160415.3|160731|160389|18
1652920450000|2022-05-19 00:34:10|160750.2|160408.2|160798.9|160456.9|160798.9|160456.9|160750.2|160408.2|18
1652920460000|2022-05-19 00:34:20|160802.9|160460.9|160789.8|160447.8|160806.1|160488.2|160774.6|160432.6|24
1652920470000|2022-05-19 00:34:30|160777|160435|160783.5|160441.5|160793.2|160451.2|160777|160435|20
1652920480000|2022-05-19 00:34:40|160781.9|160439.9|160789.6|160447.6|160792|160450|160781.2|160439.2|18
1652920490000|2022-05-19 00:34:50|160785.8|160443.8|160737.9|160395.9|160790.2|160448.2|160737.9|160395.9|15
1652920500000|2022-05-19 00:35:00|160745|160403|160743.2|160401.2|160763.8|160421.8|160727.2|160385.2|23
1652920510000|2022-05-19 00:35:10|160744.7|160402.7|160739|160397|160747.8|160405.8|160724.5|160382.5|10
1652920520000|2022-05-19 00:35:20|160757.4|160415.4|160750.4|160408.4|160764.4|160422.4|160730.1|160388.1|17
1652920530000|2022-05-19 00:35:30|160781.4|160439.4|160780.6|160438.6|160808.6|160466.6|160780.6|160438.6|21
1652920540000|2022-05-19 00:35:40|160779.9|160437.9|160778.4|160436.4|160804.8|160462.8|160778.4|160436.4|21
1652920550000|2022-05-19 00:35:50|160783|160441|160789.5|160447.5|160801|160459|160782.5|160440.5|22
1652920560000|2022-05-19 00:36:00|160790.1|160448.1|160783.7|160441.7|160802.6|160460.6|160783.7|160441.7|22
1652920570000|2022-05-19 00:36:10|160790.3|160448.3|160802.3|160460.3|160803.7|160461.7|160776.7|160434.7|17
1652920580000|2022-05-19 00:36:20|160798.5|160456.5|160768.5|160426.5|160798.5|160456.5|160759.9|160417.9|22
1652920590000|2022-05-19 00:36:30|160768.9|160426.9|160772.4|160430.4|160777.6|160435.6|160768.9|160426.9|10
1652920600000|2022-05-19 00:36:40|160772.5|160430.5|160754.6|160412.6|160772.8|160430.8|160751.5|160409.5|16
1652920610000|2022-05-19 00:36:50|160747.1|160405.1|160736.8|160394.8|160764.4|160422.4|160724.6|160382.6|15
1652920620000|2022-05-19 00:37:00|160736.9|160394.9|160736.1|160394.1|160748.7|160406.7|160736.1|160394.1|7
1652920630000|2022-05-19 00:37:10|160730.4|160388.4|160736|160394|160736.1|160394.1|160730.4|160388.4|3
1652920640000|2022-05-19 00:37:20|160772.9|160430.9|160772.4|160430.4|160772.9|160430.9|160696|160354|12
1652920650000|2022-05-19 00:37:30|160770.6|160428.6|160687.2|160345.2|160772.7|160430.7|160676.3|160334.3|14
1652920660000|2022-05-19 00:37:40|160678.2|160336.2|160719.7|160377.7|160759.6|160421.7|160678.2|160336.2|27
1652920670000|2022-05-19 00:37:50|160730.1|160388.1|160728.1|160386.1|160745.4|160403.4|160720.7|160378.7|31
1652920680000|2022-05-19 00:38:00|160728|160386|160754.5|160412.5|160759.3|160417.3|160726.6|160384.6|26
1652920690000|2022-05-19 00:38:10|160754.4|160412.4|160739.5|160397.5|160755.8|160413.8|160738.7|160396.7|24
1652920700000|2022-05-19 00:38:20|160740.2|160398.2|160724.2|160397.8|160752.3|160430.9|160719.3|160389|30
1652920710000|2022-05-19 00:38:30|160727|160399.9|160733|160391|160759.2|160423.6|160715.8|160373.8|31
1652920720000|2022-05-19 00:38:40|160750.9|160420.1|160767.2|160442.6|160778.7|160460.3|160746.6|160404.6|28
1652920730000|2022-05-19 00:38:50|160766.7|160441.9|160774.3|160440|160774.3|160442.8|160752.1|160426.1|16
1652920740000|2022-05-19 00:39:00|160774.2|160440.5|160752.6|160474.2|160774.2|160482|160752.4|160440.5|27
1652920750000|2022-05-19 00:39:10|160755|160441.8|160738|160418.7|160770.5|160500.8|160734.9|160418.7|26
1652920760000|2022-05-19 00:39:20|160735.7|160453.5|160741.3|160427.8|160750.4|160464.6|160728.6|160420.5|31
1652920770000|2022-05-19 00:39:30|160740|160426.5|160733.8|160442.5|160740.9|160444.9|160727|160423.4|26
1652920780000|2022-05-19 00:39:40|160739.4|160444.6|160735.2|160464.7|160745.4|160468.6|160734.7|160439.8|23
1652920790000|2022-05-19 00:39:50|160739.2|160467.1|160742.9|160486.7|160744.4|160514.4|160715.6|160448.8|28
1652920800000|2022-05-19 00:40:00|160733.1|160482.6|160713|160446|160733.1|160482.6|160705.8|160440.9|30
1652920810000|2022-05-19 00:40:10|160718.5|160448.3|160722.6|160449.1|160729|160449.1|160714.9|160431.9|26
1652920820000|2022-05-19 00:40:20|160722.4|160449|160654.9|160402|160727|160452.4|160654.5|160397.2|32
1652920830000|2022-05-19 00:40:30|160667.2|160362.4|160674.1|160430.7|160678.5|160442.6|160649.8|160362.4|39
1652920840000|2022-05-19 00:40:40|160666.5|160420.6|160695.6|160424.3|160696.1|160431|160666.5|160419.8|36
1652920850000|2022-05-19 00:40:50|160691.2|160423.7|160690.9|160423.4|160692.7|160426.6|160687.1|160420.1|33
1652920860000|2022-05-19 00:41:00|160693.8|160422.9|160691.5|160418.5|160693.8|160430.1|160681.6|160412.6|28
1652920870000|2022-05-19 00:41:10|160687.2|160427.4|160635.2|160358.7|160692.9|160427.6|160635.2|160331.7|32
1652920880000|2022-05-19 00:41:20|160637.1|160371.4|160638.8|160369.4|160644.3|160374.1|160631.3|160340.8|34
1652920890000|2022-05-19 00:41:30|160638.7|160369.3|160632.1|160358.1|160639.1|160369.8|160629.2|160347.6|31
1652920900000|2022-05-19 00:41:40|160632|160358.3|160625.5|160375.7|160640|160397.2|160619.7|160333.4|30
1652920910000|2022-05-19 00:41:50|160629.5|160385|160618.8|160354.9|160635.6|160409.8|160616.1|160317.5|37
1652920920000|2022-05-19 00:42:00|160632.7|160371|160620.1|160349.7|160638.8|160384.8|160614.8|160337.9|34
1652920930000|2022-05-19 00:42:10|160617|160345.6|160620.9|160347.2|160621.1|160358.5|160613.2|160333.2|28
1652920940000|2022-05-19 00:42:20|160623|160343.3|160621.4|160316|160623.9|160381.2|160609|160316|32
1652920950000|2022-05-19 00:42:30|160637.4|160379.9|160624.2|160385.9|160637.4|160411.8|160597.7|160300.4|36
1652920960000|2022-05-19 00:42:40|160614|160401.8|160632.9|160374.9|160643.8|160401.8|160597.8|160312.4|35
1652920970000|2022-05-19 00:42:50|160636.6|160375.6|160606.8|160342.3|160636.6|160379|160605.7|160335.1|37
1652920980000|2022-05-19 00:43:00|160607|160343.5|160610.6|160359.8|160611.6|160360|160602.3|160332.9|32
1652920990000|2022-05-19 00:43:10|160611|160359.1|160607.9|160354|160614.5|160370.7|160605.4|160337|29
1652921000000|2022-05-19 00:43:20|160608.6|160345.8|160614|160355.4|160622|160452.2|160575.4|160277.8|33
1652921010000|2022-05-19 00:43:30|160607.8|160327.5|160580.6|160326.1|160611.6|160374.5|160568.9|160242.6|39
1652921020000|2022-05-19 00:43:40|160577.6|160327.8|160577.6|160348.2|160581.4|160356.9|160571.7|160323.9|36
1652921030000|2022-05-19 00:43:50|160578.7|160348.3|160574.2|160353.6|160578.7|160357|160570.6|160343.1|34
1652921040000|2022-05-19 00:44:00|160573.3|160353.7|160559.4|160344.2|160581.9|160364|160556.3|160313.9|33
1652921050000|2022-05-19 00:44:10|160564.4|160351|160553.5|160346.2|160564.7|160351|160550.9|160335.5|34
1652921060000|2022-05-19 00:44:20|160554.3|160342.3|160547.6|160340.1|160555.9|160344.2|160546.4|160335.4|27
1652921070000|2022-05-19 00:44:30|160548.9|160341.9|160544.6|160334.5|160550|160386.8|160505.1|160324.2|29
1652921080000|2022-05-19 00:44:40|160509.2|160379.2|160531.5|160328.2|160561.2|160379.2|160499.1|160319.6|38
1652921090000|2022-05-19 00:44:50|160499.5|160369.5|160505.2|160375.2|160542.5|160384|160499.5|160311.6|37
1652921100000|2022-05-19 00:45:00|160504.4|160374.4|160537.4|160329.7|160543.6|160376.6|160500.9|160324.3|31
1652921110000|2022-05-19 00:45:10|160535.2|160333.6|160503.7|160373.7|160537.3|160373.8|160499.1|160330.2|26
1652921120000|2022-05-19 00:45:20|160503.8|160373.8|160529.2|160317.5|160535.6|160375.5|160490.6|160317.5|26
1652921130000|2022-05-19 00:45:30|160515|160385|160511.2|160381.2|160545.7|160390.2|160493.4|160334.5|34
1652921140000|2022-05-19 00:45:40|160511.9|160381.9|160514.2|160384.2|160555.5|160388.9|160494.9|160332.3|35
1652921150000|2022-05-19 00:45:50|160510.8|160380.8|160496.3|160366.3|160546.3|160386.8|160488.1|160313.9|39
1652921160000|2022-05-19 00:46:00|160497.8|160367.8|160505.1|160375.1|160505.6|160375.6|160495.6|160365.6|28
1652921170000|2022-05-19 00:46:10|160506.3|160376.3|160501.7|160371.7|160508.5|160378.5|160501|160371|28
1652921180000|2022-05-19 00:46:20|160502|160372|160504.8|160374.8|160535.4|160398.1|160490|160322.8|23
1652921190000|2022-05-19 00:46:30|160555.6|160344.4|160506.3|160376.3|160563.4|160393.3|160497.1|160308.9|24
1652921200000|2022-05-19 00:46:40|160512.8|160382.8|160504.7|160374.7|160541.5|160387.9|160504.4|160336.3|24
1652921210000|2022-05-19 00:46:50|160540.5|160309.3|160508.4|160378.4|160540.5|160384.9|160493.8|160309.3|33
1652921220000|2022-05-19 00:47:00|160504.2|160374.2|160514.3|160384.3|160520.2|160390.2|160504.2|160374.2|32
1652921230000|2022-05-19 00:47:10|160515.9|160385.9|160517|160387|160517.1|160387.1|160507.2|160377.2|21
1652921240000|2022-05-19 00:47:20|160516.3|160386.3|160521|160391|160527.7|160397.7|160511.9|160381.9|30
1652921250000|2022-05-19 00:47:30|160519.4|160389.4|160510.7|160380.7|160526.1|160396.1|160504.5|160374.5|22
1652921260000|2022-05-19 00:47:40|160509.8|160379.8|160524.5|160319.7|160543.5|160381.3|160489.7|160266.5|36
1652921270000|2022-05-19 00:47:50|160524.9|160315.7|160491.9|160361.9|160530.3|160365.7|160484.7|160313.6|29
1652921280000|2022-05-19 00:48:00|160492.3|160362.3|160485.6|160355.6|160494.6|160364.6|160485.6|160355.6|28
1652921290000|2022-05-19 00:48:10|160485.5|160355.5|160515.9|160307.7|160527.2|160368.6|160469.2|160300.2|32
1652921300000|2022-05-19 00:48:20|160515.4|160305.1|160474.3|160344.3|160516.8|160359.4|160472.9|160297.1|34
1652921310000|2022-05-19 00:48:30|160474.2|160344.2|160479.3|160349.3|160486|160356|160474.2|160344.2|36
1652921320000|2022-05-19 00:48:40|160480.3|160350.3|160487.2|160357.2|160516.7|160360.6|160476.2|160312.8|32
1652921330000|2022-05-19 00:48:50|160481.5|160351.5|160487.4|160357.4|160494.4|160364.4|160477.8|160347.8|24
1652921340000|2022-05-19 00:49:00|160483.8|160353.8|160483.3|160353.3|160490.2|160360.2|160482.7|160352.7|23
1652921350000|2022-05-19 00:49:10|160481|160351|160483.1|160353.1|160523.2|160369.8|160481|160306.7|26
1652921360000|2022-05-19 00:49:20|160479.1|160349.1|160481.2|160351.2|160499.6|160363.2|160474.6|160293.9|30
1652921370000|2022-05-19 00:49:30|160480.5|160350.5|160508.8|160304.8|160508.8|160364.8|160477.1|160300.4|27
1652921380000|2022-05-19 00:49:40|160483.9|160353.9|160490.6|160360.6|160537.9|160374.4|160472.3|160296.9|36
1652921390000|2022-05-19 00:49:50|160488.7|160358.7|160482.2|160352.2|160496.1|160366.1|160476.4|160346.4|30
1652921400000|2022-05-19 00:50:00|160478.2|160348.2|160483.3|160353.3|160487.6|160357.6|160478.2|160348.2|27
1652921410000|2022-05-19 00:50:10|160483.4|160353.4|160472.1|160342.1|160501.4|160371.4|160451.9|160256.9|34
1652921420000|2022-05-19 00:50:20|160470.7|160340.7|160473.1|160343.1|160481.8|160351.8|160470.7|160340.7|36
1652921430000|2022-05-19 00:50:30|160471.1|160341.1|160462.6|160332.6|160476.3|160346.3|160461.5|160331.5|36
1652921440000|2022-05-19 00:50:40|160464.8|160334.8|160465.1|160335.1|160468.3|160338.3|160463.5|160333.5|29
1652921450000|2022-05-19 00:50:50|160465.8|160335.8|160463.9|160333.9|160468.4|160338.4|160463.6|160333.6|32
1652921460000|2022-05-19 00:51:00|160464.8|160334.8|160459.4|160329.4|160474.7|160344.7|160436.5|160306.5|32
1652921470000|2022-05-19 00:51:10|160459.5|160329.5|160455|160325|160501.5|160354.4|160444|160290.1|35
1652921480000|2022-05-19 00:51:20|160472.2|160342.2|160429.3|160299.3|160474.7|160344.7|160413.6|160283.6|37
1652921490000|2022-05-19 00:51:30|160427.3|160297.3|160418.8|160288.8|160430.8|160300.8|160416.4|160286.4|34
1652921500000|2022-05-19 00:51:40|160420.5|160290.5|160420.6|160290.6|160424.5|160294.5|160416.5|160286.5|30
1652921510000|2022-05-19 00:51:50|160419.9|160289.9|160418.1|160288.1|160421.5|160291.5|160416|160286|31
1652921520000|2022-05-19 00:52:00|160417.2|160287.2|160417.8|160287.8|160427.9|160297.9|160416.7|160286.7|35
1652921530000|2022-05-19 00:52:10|160419.2|160289.2|160382|160252|160439.8|160291.2|160381.3|160222.1|35
1652921540000|2022-05-19 00:52:20|160381.4|160251.4|160356.9|160226.9|160427.7|160262.5|160345.1|160209.4|39
1652921550000|2022-05-19 00:52:30|160367|160237|160350.7|160220.7|160367|160237|160349.6|160219.6|39
1652921560000|2022-05-19 00:52:40|160349|160219|160354.6|160224.6|160359|160229|160349|160219|32
1652921570000|2022-05-19 00:52:50|160353.6|160223.6|160342.4|160212.4|160356.3|160226.3|160342|160212|35
1652921580000|2022-05-19 00:53:00|160343.1|160213.1|160346.8|160216.8|160351.4|160221.4|160341.3|160211.3|38
1652921590000|2022-05-19 00:53:10|160344.8|160214.8|160345.5|160215.5|160350.4|160220.4|160341.8|160211.8|32
1652921600000|2022-05-19 00:53:20|160347.5|160217.5|160350.6|160220.6|160354.5|160224.5|160339.3|160209.3|37
1652921610000|2022-05-19 00:53:30|160344.2|160214.2|160346.5|160216.5|160356.8|160226.8|160341.4|160211.4|36
1652921620000|2022-05-19 00:53:40|160348.3|160218.3|160359.5|160229.5|160359.5|160229.5|160348.3|160218.3|33
1652921630000|2022-05-19 00:53:50|160358.1|160228.1|160348.9|160218.9|160358.1|160228.1|160344.1|160214.1|39
1652921640000|2022-05-19 00:54:00|160350.4|160220.4|160355.6|160225.6|160358.4|160228.4|160349.2|160219.2|34
1652921650000|2022-05-19 00:54:10|160354.7|160224.7|160352.3|160222.3|160355.2|160225.2|160344.9|160214.9|37
1652921660000|2022-05-19 00:54:20|160353.5|160223.5|160342.6|160212.6|160359.4|160229.4|160342.3|160212.3|36
1652921670000|2022-05-19 00:54:30|160350.9|160220.9|160351.3|160221.3|160357|160227|160344|160214|38
1652921680000|2022-05-19 00:54:40|160350.5|160220.5|160409.9|160279.9|160419|160289|160346|160216|39
1652921690000|2022-05-19 00:54:50|160408.2|160278.2|160407.7|160277.7|160419.4|160289.4|160404.4|160274.4|36
1652921700000|2022-05-19 00:55:00|160418.8|160288.8|160450.8|160320.8|160479.9|160349.9|160418.8|160288.8|39
1652921710000|2022-05-19 00:55:10|160452.9|160322.9|160467.9|160337.9|160496|160345|160449.1|160277.3|36
1652921720000|2022-05-19 00:55:20|160463|160333|160413.3|160283.3|160484.5|160354.5|160411.7|160277.2|36
1652921730000|2022-05-19 00:55:30|160412.8|160282.8|160414|160284|160420|160290|160407.8|160277.8|36
1652921740000|2022-05-19 00:55:40|160418.2|160288.2|160411.3|160281.3|160426.9|160296.9|160398.3|160215.8|37
1652921750000|2022-05-19 00:55:50|160410.6|160280.6|160416.6|160286.6|160428.2|160298.2|160388.1|160224.5|38
1652921760000|2022-05-19 00:56:00|160415.5|160285.5|160415|160285|160441.2|160311.2|160404.5|160248.7|37
1652921770000|2022-05-19 00:56:10|160404.1|160274.1|160411|160281|160430.6|160300.6|160399.6|160269.6|36
1652921780000|2022-05-19 00:56:20|160406.2|160276.2|160405.9|160275.9|160414.3|160284.3|160403|160273|28
1652921790000|2022-05-19 00:56:30|160412.8|160282.8|160417.3|160287.3|160420.1|160290.1|160402.5|160272.5|29
1652921800000|2022-05-19 00:56:40|160418.2|160288.2|160479.2|160349.2|160511|160381|160399.7|160269.7|35
1652921810000|2022-05-19 00:56:50|160478.8|160348.8|160470|160340|160527.5|160397.5|160437.3|160307.3|35
1652921820000|2022-05-19 00:57:00|160469.7|160339.7|160465.7|160335.7|160499.3|160369.3|160459.4|160284.4|35
1652921830000|2022-05-19 00:57:10|160469.5|160339.5|160461.5|160331.5|160477.4|160347.4|160447.1|160317.1|36
1652921840000|2022-05-19 00:57:20|160469.3|160339.3|160458.3|160328.3|160509.5|160379.5|160438.2|160276.9|36
1652921850000|2022-05-19 00:57:30|160500|160320|160470.1|160340.1|160500|160345.5|160455.5|160320|35
1652921860000|2022-05-19 00:57:40|160471|160341|160467.5|160337.5|160477.3|160347.3|160442.4|160280.3|30
1652921870000|2022-05-19 00:57:50|160468.8|160338.8|160460.2|160330.2|160500|160357.2|160453.3|160279|28
1652921880000|2022-05-19 00:58:00|160459.9|160329.9|160463.3|160333.3|160480.4|160350.4|160437.6|160291.1|30
1652921890000|2022-05-19 00:58:10|160485.8|160355.8|160468.5|160338.5|160491.7|160361.7|160452.6|160279.5|36
1652921900000|2022-05-19 00:58:20|160479.1|160349.1|160469.2|160339.2|160502.3|160372.3|160449.3|160289.3|35
1652921910000|2022-05-19 00:58:30|160484.9|160354.9|160464.7|160334.7|160484.9|160354.9|160450.4|160320.4|35
1652921920000|2022-05-19 00:58:40|160460.2|160330.2|160477|160347|160484|160354|160441.3|160297.8|39
1652921930000|2022-05-19 00:58:50|160461.6|160331.6|160469.3|160339.3|160478.8|160348.8|160445.7|160315.7|30
1652921940000|2022-05-19 00:59:00|160470.6|160340.6|160453.4|160323.4|160484.1|160354.1|160453.4|160286.7|34
1652921950000|2022-05-19 00:59:10|160461.8|160286.8|160474.8|160344.8|160484.3|160354.3|160449.7|160277.8|35
1652921960000|2022-05-19 00:59:20|160457.9|160327.9|160460.3|160330.3|160475.1|160345.1|160455.4|160325.4|31
1652921970000|2022-05-19 00:59:30|160469.7|160339.7|160462.2|160332.2|160478|160348|160446.4|160284.7|37
1652921980000|2022-05-19 00:59:40|160479.7|160349.7|160477.9|160347.9|160479.7|160349.7|160455.4|160280.4|27
1652921990000|2022-05-19 00:59:50|160467.6|160337.6|160455.5|160325.5|160477.3|160347.3|160437.3|160276.6|36
1652922000000|2022-05-19 01:00:00|160459.9|160329.9|160464.2|160334.2|160465|160335|160455|160325|36
1652922010000|2022-05-19 01:00:10|160459.9|160329.9|160454.5|160324.5|160467|160337|160453.2|160323.2|37
1652922020000|2022-05-19 01:00:20|160454.4|160324.4|160453.7|160323.7|160456.1|160326.1|160453.4|160323.4|33
1652922030000|2022-05-19 01:00:30|160452|160322|160447.6|160317.6|160454.7|160324.7|160446.5|160316.5|36
1652922040000|2022-05-19 01:00:40|160451.9|160321.9|160462.7|160332.7|160464.9|160334.9|160444.4|160314.4|39
1652922050000|2022-05-19 01:00:50|160461.1|160331.1|160452.3|160322.3|160461.1|160331.1|160451.3|160321.3|36
1652922060000|2022-05-19 01:01:00|160459.6|160329.6|160456.3|160326.3|160467.5|160337.5|160455.5|160325.5|37
1652922070000|2022-05-19 01:01:10|160456.5|160326.5|160464.1|160334.1|160470|160340|160456.3|160326.3|36
1652922080000|2022-05-19 01:01:20|160466|160336|160468.1|160338.1|160468.1|160338.1|160459|160329|29
1652922090000|2022-05-19 01:01:30|160467.8|160337.8|160457.6|160327.6|160468.2|160338.2|160456.9|160326.9|26
1652922100000|2022-05-19 01:01:40|160458.4|160328.4|160455.8|160325.8|160460.7|160330.7|160447.8|160317.8|32
1652922110000|2022-05-19 01:01:50|160454.1|160324.1|160451.2|160321.2|160458.5|160328.5|160446.1|160316.1|31
1652922120000|2022-05-19 01:02:00|160453.1|160323.1|160456.7|160326.7|160459.1|160329.1|160448.2|160318.2|30
1652922130000|2022-05-19 01:02:10|160456.3|160326.3|160452.5|160322.5|160456.3|160326.3|160450|160320|29
1652922140000|2022-05-19 01:02:20|160452.4|160322.4|160453.1|160323.1|160461.8|160331.8|160442.5|160312.5|30
1652922150000|2022-05-19 01:02:30|160453|160323|160451.5|160321.5|160455|160325|160445.1|160315.1|35
1652922160000|2022-05-19 01:02:40|160451.2|160321.2|160445.4|160315.4|160456.4|160326.4|160444.5|160314.5|32
1652922170000|2022-05-19 01:02:50|160448.1|160318.1|160456.7|160326.7|160460.1|160330.1|160446.2|160316.2|31
1652922180000|2022-05-19 01:03:00|160457|160327|160462.1|160332.1|160462.5|160332.5|160454|160324|31
1652922190000|2022-05-19 01:03:10|160462.7|160332.7|160460.1|160330.1|160469.6|160339.6|160454|160324|33
1652922200000|2022-05-19 01:03:20|160459.4|160329.4|160457.2|160327.2|160470.9|160340.9|160449.2|160319.2|37
1652922210000|2022-05-19 01:03:30|160455.6|160325.6|160450.6|160320.6|160460.8|160330.8|160450.6|160320.6|34
1652922220000|2022-05-19 01:03:40|160450.9|160320.9|160417.4|160287.4|160452|160322|160413.6|160283.6|38
1652922230000|2022-05-19 01:03:50|160414.8|160284.8|160404.4|160274.4|160417.8|160287.8|160399.2|160269.2|31
1652922240000|2022-05-19 01:04:00|160401.9|160271.9|160407.7|160277.7|160424.4|160294.4|160401.9|160271.9|34
1652922250000|2022-05-19 01:04:10|160408.1|160278.1|160410.2|160280.2|160417.5|160287.5|160404.4|160274.4|31
1652922260000|2022-05-19 01:04:20|160410.5|160280.5|160393.9|160263.9|160420.5|160290.5|160393.2|160263.2|34
1652922270000|2022-05-19 01:04:30|160391.7|160261.7|160408.1|160278.1|160408.1|160278.1|160390.7|160260.7|35
1652922280000|2022-05-19 01:04:40|160409.7|160279.7|160395.6|160265.6|160410.2|160280.2|160392.1|160262.1|36
1652922290000|2022-05-19 01:04:50|160394.2|160264.2|160393.4|160263.4|160406.8|160276.8|160389.1|160259.1|35
1652922300000|2022-05-19 01:05:00|160392.1|160262.1|160393.6|160263.6|160407.6|160277.6|160390.8|160260.8|37
1652922310000|2022-05-19 01:05:10|160394.3|160264.3|160394.4|160264.4|160398.3|160268.3|160392.2|160262.2|29
1652922320000|2022-05-19 01:05:20|160394.5|160264.5|160390|160260|160402.1|160272.1|160389.2|160259.2|35
1652922330000|2022-05-19 01:05:30|160392.3|160262.3|160389.8|160259.8|160404.5|160274.5|160388.4|160258.4|30
1652922340000|2022-05-19 01:05:40|160390|160260|160395.3|160265.3|160400.4|160270.4|160389.8|160259.8|32
1652922350000|2022-05-19 01:05:50|160398.1|160268.1|160389.8|160259.8|160408.2|160278.2|160385.7|160255.7|32
1652922360000|2022-05-19 01:06:00|160393.8|160263.8|160392.8|160262.8|160399.1|160269.1|160387.3|160257.3|33
1652922370000|2022-05-19 01:06:10|160391.8|160261.8|160389|160259|160405.6|160275.6|160387.7|160257.7|31
1652922380000|2022-05-19 01:06:20|160392.9|160262.9|160412.9|160282.9|160412.9|160282.9|160392.3|160262.3|31
1652922390000|2022-05-19 01:06:30|160410.5|160280.5|160404.9|160274.9|160414.7|160284.7|160398.4|160268.4|31
1652922400000|2022-05-19 01:06:40|160405|160275|160401.5|160271.5|160405|160275|160401.5|160271.5|30
1652922410000|2022-05-19 01:06:50|160400.6|160270.6|160403|160273|160409.1|160279.1|160397.2|160267.2|30
1652922420000|2022-05-19 01:07:00|160402.3|160272.3|160399.3|160269.3|160404|160274|160396.1|160266.1|28
1652922430000|2022-05-19 01:07:10|160397.2|160267.2|160398.7|160268.7|160412.4|160282.4|160392.2|160262.2|37
1652922440000|2022-05-19 01:07:20|160400.4|160270.4|160399.4|160269.4|160407.7|160277.7|160394.7|160264.7|30
1652922450000|2022-05-19 01:07:30|160397.8|160267.8|160395.8|160265.8|160412.2|160282.2|160395.8|160265.8|36
1652922460000|2022-05-19 01:07:40|160395.2|160265.2|160396.3|160266.3|160403.4|160273.4|160381.4|160251.4|30
1652922470000|2022-05-19 01:07:50|160395.2|160265.2|160399.6|160269.6|160413.1|160283.1|160386.1|160256.1|33
1652922480000|2022-05-19 01:08:00|160397.1|160267.1|160396.5|160266.5|160404.2|160274.2|160388.1|160258.1|28
1652922490000|2022-05-19 01:08:10|160394.8|160264.8|160401.6|160271.6|160410|160280|160394|160264|30
1652922500000|2022-05-19 01:08:20|160399.8|160269.8|160394.8|160264.8|160403.1|160273.1|160386.8|160256.8|31
1652922510000|2022-05-19 01:08:30|160394.9|160264.9|160398.2|160268.2|160399.1|160269.1|160390|160260|28
1652922520000|2022-05-19 01:08:40|160398.7|160268.7|160403.3|160273.3|160403.4|160273.4|160392.8|160262.8|25
1652922530000|2022-05-19 01:08:50|160402|160272|160418.6|160288.6|160418.6|160288.6|160393|160263|31
1652922540000|2022-05-19 01:09:00|160408.2|160278.2|160402.6|160272.6|160419.9|160289.9|160396.9|160266.9|38
1652922550000|2022-05-19 01:09:10|160403.9|160273.9|160406|160276|160417.4|160287.4|160398.8|160268.8|36
1652922560000|2022-05-19 01:09:20|160404.6|160274.6|160407.6|160277.6|160418.4|160288.4|160399.7|160269.7|37
1652922570000|2022-05-19 01:09:30|160408.2|160278.2|160408|160278|160418.4|160288.4|160396.7|160266.7|38
1652922580000|2022-05-19 01:09:40|160399.6|160269.6|160410.1|160280.1|160414.9|160284.9|160399.6|160269.6|32
1652922590000|2022-05-19 01:09:50|160408.4|160278.4|160405.8|160275.8|160409.4|160279.4|160403.6|160273.6|33
1652922600000|2022-05-19 01:10:00|160405.5|160275.5|160402.8|160272.8|160408.9|160278.9|160397.7|160267.7|35
1652922610000|2022-05-19 01:10:10|160393.8|160263.8|160400.1|160270.1|160412.6|160282.6|160393.8|160263.8|33
1652922620000|2022-05-19 01:10:20|160400.9|160270.9|160398.5|160268.5|160405.1|160275.1|160398.2|160268.2|33
1652922630000|2022-05-19 01:10:30|160399.3|160269.3|160408.7|160278.7|160413.5|160283.5|160399|160269|35
1652922640000|2022-05-19 01:10:40|160408.9|160278.9|160401.4|160271.4|160411.9|160281.9|160401.4|160271.4|32
1652922650000|2022-05-19 01:10:50|160402.2|160272.2|160396.8|160266.8|160407.7|160277.7|160394.9|160264.9|36
1652922660000|2022-05-19 01:11:00|160396.7|160266.7|160400.7|160270.7|160400.7|160270.7|160394.6|160264.6|29
1652922670000|2022-05-19 01:11:10|160400.8|160270.8|160402.5|160272.5|160403.8|160273.8|160396.8|160266.8|26
1652922680000|2022-05-19 01:11:20|160402|160272|160398.1|160268.1|160412.8|160282.8|160387.3|160257.3|33
1652922690000|2022-05-19 01:11:30|160402.8|160272.8|160391.9|160261.9|160409|160279|160389.3|160259.3|27
1652922700000|2022-05-19 01:11:40|160390.2|160260.2|160393.1|160263.1|160407.4|160277.4|160384.5|160254.5|31
1652922710000|2022-05-19 01:11:50|160395.8|160265.8|160408.5|160278.5|160408.5|160278.5|160394.5|160264.5|30
1652922720000|2022-05-19 01:12:00|160407.8|160277.8|160409.8|160279.8|160412.9|160282.9|160397.3|160267.3|30
1652922730000|2022-05-19 01:12:10|160410.3|160280.3|160407.6|160277.6|160410.3|160280.3|160393.3|160263.3|28
1652922740000|2022-05-19 01:12:20|160409.8|160279.8|160395.6|160265.6|160410.1|160280.1|160384.9|160254.9|32
1652922750000|2022-05-19 01:12:30|160398.3|160268.3|160393.8|160263.8|160399.3|160269.3|160392.3|160262.3|29
1652922760000|2022-05-19 01:12:40|160394.1|160264.1|160395.1|160265.1|160396|160266|160392.2|160262.2|27
1652922770000|2022-05-19 01:12:50|160395|160265|160405.5|160275.5|160410.9|160280.9|160395|160265|31
1652922780000|2022-05-19 01:13:00|160404|160274|160399|160269|160407.1|160277.1|160391.8|160261.8|34
1652922790000|2022-05-19 01:13:10|160397.1|160267.1|160395.2|160265.2|160405.5|160275.5|160395.2|160265.2|29
1652922800000|2022-05-19 01:13:20|160397.8|160267.8|160398.9|160268.9|160403.6|160273.6|160394.2|160264.2|24
1652922810000|2022-05-19 01:13:30|160397.2|160267.2|160393.4|160263.4|160404.5|160274.5|160386|160256|34
1652922820000|2022-05-19 01:13:40|160393.3|160263.3|160401.1|160271.1|160402.7|160272.7|160393|160263|28
1652922830000|2022-05-19 01:13:50|160397.9|160267.9|160402.4|160272.4|160406.1|160276.1|160396.7|160266.7|34
1652922840000|2022-05-19 01:14:00|160402.7|160272.7|160403.1|160273.1|160404.8|160274.8|160399.9|160269.9|21
1652922850000|2022-05-19 01:14:10|160403.3|160273.3|160402.8|160272.8|160406.4|160276.4|160399.2|160269.2|26
1652922860000|2022-05-19 01:14:20|160404.6|160274.6|160396.4|160266.4|160405.5|160275.5|160396.4|160266.4|28
1652922870000|2022-05-19 01:14:30|160398.3|160268.3|160404.4|160274.4|160404.5|160274.5|160397.9|160267.9|30
1652922880000|2022-05-19 01:14:40|160404.6|160274.6|160396.5|160266.5|160405.4|160275.4|160396.5|160266.5|28
1652922890000|2022-05-19 01:14:50|160395.1|160265.1|160407.2|160277.2|160407.2|160277.2|160395|160265|26
1652922900000|2022-05-19 01:15:00|160406.3|160276.3|160400.8|160270.8|160407|160277|160387.3|160257.3|34
1652922910000|2022-05-19 01:15:10|160399.3|160269.3|160401.4|160271.4|160406.2|160276.2|160399.2|160269.2|31
1652922920000|2022-05-19 01:15:20|160401.5|160271.5|160401.7|160271.7|160407.6|160277.6|160395.4|160265.4|32
1652922930000|2022-05-19 01:15:30|160401.9|160271.9|160407.6|160277.6|160408.4|160278.4|160400.7|160270.7|25
1652922940000|2022-05-19 01:15:40|160395.1|160265.1|160405.9|160275.9|160411.8|160281.8|160395|160265|31
1652922950000|2022-05-19 01:15:50|160406|160276|160400.3|160270.3|160407.7|160277.7|160385.2|160255.2|21
1652922960000|2022-05-19 01:16:00|160397.2|160267.2|160397.9|160267.9|160406.4|160276.4|160395.3|160265.3|27
1652922970000|2022-05-19 01:16:10|160393.8|160263.8|160394.7|160264.7|160400.8|160270.8|160393.3|160263.3|30
1652922980000|2022-05-19 01:16:20|160394.9|160264.9|160399.4|160269.4|160402.9|160272.9|160394.9|160264.9|29
1652922990000|2022-05-19 01:16:30|160399.6|160269.6|160392.5|160262.5|160407.1|160277.1|160388.1|160258.1|28
1652923000000|2022-05-19 01:16:40|160394|160264|160402.8|160272.8|160404|160274|160393.8|160263.8|26
1652923010000|2022-05-19 01:16:50|160401.6|160271.6|160403.4|160273.4|160404.5|160274.5|160395.2|160265.2|26
1652923020000|2022-05-19 01:17:00|160404.5|160274.5|160401.6|160271.6|160407.1|160277.1|160395.3|160265.3|29
1652923030000|2022-05-19 01:17:10|160400.8|160270.8|160400.7|160270.7|160408.3|160278.3|160400.6|160270.6|20
1652923040000|2022-05-19 01:17:20|160402|160272|160406.4|160276.4|160408.7|160278.7|160400.7|160270.7|23
1652923050000|2022-05-19 01:17:30|160405.3|160275.3|160391.4|160261.4|160407.5|160277.5|160391.4|160261.4|29
1652923060000|2022-05-19 01:17:40|160392.6|160262.6|160400.6|160270.6|160404.4|160274.4|160392.6|160262.6|31
1652923070000|2022-05-19 01:17:50|160400.7|160270.7|160400.4|160270.4|160403.2|160273.2|160395.3|160265.3|21
1652923080000|2022-05-19 01:18:00|160400.5|160270.5|160394.9|160264.9|160402.2|160272.2|160394.9|160264.9|23
1652923090000|2022-05-19 01:18:10|160394.8|160264.8|160392.8|160262.8|160397.4|160267.4|160390.8|160260.8|30
1652923100000|2022-05-19 01:18:20|160393.3|160263.3|160393.5|160263.5|160401.1|160271.1|160388.1|160258.1|28
1652923110000|2022-05-19 01:18:30|160392.4|160262.4|160391.1|160261.1|160403.8|160273.8|160388.1|160258.1|25
1652923120000|2022-05-19 01:18:40|160387.7|160257.7|160401.4|160271.4|160404.5|160274.5|160387.7|160257.7|25
1652923130000|2022-05-19 01:18:50|160400.3|160270.3|160398.4|160268.4|160404.5|160274.5|160398.4|160268.4|25
1652923140000|2022-05-19 01:19:00|160397.5|160267.5|160404.4|160274.4|160405.4|160275.4|160397.5|160267.5|31
1652923150000|2022-05-19 01:19:10|160404.3|160274.3|160396.8|160266.8|160407.8|160277.8|160396.8|160266.8|20
1652923160000|2022-05-19 01:19:20|160403|160273|160400.9|160270.9|160403.9|160273.9|160396.1|160266.1|18
1652923170000|2022-05-19 01:19:30|160401.8|160271.8|160402.5|160272.5|160403|160273|160393.7|160263.7|12
1652923180000|2022-05-19 01:19:40|160401.6|160271.6|160404.6|160274.6|160404.7|160274.7|160397.7|160267.7|15
1652923190000|2022-05-19 01:19:50|160405.4|160275.4|160405.2|160275.2|160405.8|160275.8|160402.9|160272.9|22
1652923200000|2022-05-19 01:20:00|160403.3|160273.3|160405.3|160275.3|160407.5|160277.5|160402.3|160272.3|24
1652923210000|2022-05-19 01:20:10|160404.4|160274.4|160397.9|160267.9|160416.5|160286.5|160397.9|160267.9|24
1652923220000|2022-05-19 01:20:20|160401.5|160271.5|160408.1|160278.1|160408.6|160278.6|160401.4|160271.4|20
1652923230000|2022-05-19 01:20:30|160407.6|160277.6|160405.9|160275.9|160408.9|160278.9|160402.2|160272.2|25
1652923240000|2022-05-19 01:20:40|160404.4|160274.4|160406.7|160276.7|160408.4|160278.4|160403.2|160273.2|26
1652923250000|2022-05-19 01:20:50|160406.1|160276.1|160409.3|160279.3|160410.9|160280.9|160396.7|160266.7|25
1652923260000|2022-05-19 01:21:00|160407.4|160277.4|160397.9|160267.9|160410.9|160280.9|160397.9|160267.9|24
1652923270000|2022-05-19 01:21:10|160401.5|160271.5|160396.3|160266.3|160406.5|160276.5|160394.2|160264.2|25
1652923280000|2022-05-19 01:21:20|160394.8|160264.8|160401.5|160271.5|160402.8|160272.8|160394.4|160264.4|22
1652923290000|2022-05-19 01:21:30|160401.6|160271.6|160403.6|160273.6|160405.7|160275.7|160401.4|160271.4|20
1652923300000|2022-05-19 01:21:40|160404.2|160274.2|160399.3|160269.3|160408|160278|160396.7|160266.7|21
1652923310000|2022-05-19 01:21:50|160400.3|160270.3|160400|160270|160401.1|160271.1|160396.1|160266.1|23
1652923320000|2022-05-19 01:22:00|160397.9|160267.9|160404.6|160274.6|160409.6|160279.6|160392.6|160262.6|28
1652923330000|2022-05-19 01:22:10|160403.4|160273.4|160401.8|160271.8|160409.4|160279.4|160397.3|160267.3|21
1652923340000|2022-05-19 01:22:20|160401.1|160271.1|160408.2|160278.2|160409.7|160279.7|160394.9|160264.9|24
1652923350000|2022-05-19 01:22:30|160407.1|160277.1|160395.9|160265.9|160407.1|160277.1|160395.6|160265.6|25
1652923360000|2022-05-19 01:22:40|160398.2|160268.2|160399.1|160269.1|160399.6|160269.6|160395.5|160265.5|27
1652923370000|2022-05-19 01:22:50|160399.2|160269.2|160407.6|160277.6|160417.3|160287.3|160398.2|160268.2|25
1652923380000|2022-05-19 01:23:00|160407.8|160277.8|160406.4|160276.4|160409.8|160279.8|160392.4|160262.4|28
1652923390000|2022-05-19 01:23:10|160407.5|160277.5|160400.5|160270.5|160409.7|160279.7|160392.9|160262.9|24
1652923400000|2022-05-19 01:23:20|160398.5|160268.5|160408.1|160278.1|160409.8|160279.8|160398.5|160268.5|23
1652923410000|2022-05-19 01:23:30|160408|160278|160408.3|160278.3|160417.3|160287.3|160405.5|160275.5|27
1652923420000|2022-05-19 01:23:40|160408.4|160278.4|160411.9|160281.9|160412.2|160282.2|160403.6|160273.6|23
1652923430000|2022-05-19 01:23:50|160411.3|160281.3|160407.7|160277.7|160415|160285|160393.7|160263.7|21
1652923440000|2022-05-19 01:24:00|160407.9|160277.9|160416.7|160286.7|160417.5|160287.5|160396.5|160266.5|33
1652923450000|2022-05-19 01:24:10|160416.3|160286.3|160409.8|160279.8|160417|160287|160404.8|160274.8|37
1652923460000|2022-05-19 01:24:20|160410.7|160280.7|160408.9|160278.9|160413|160283|160407|160277|32
1652923470000|2022-05-19 01:24:30|160411.3|160281.3|160409.3|160279.3|160417.2|160287.2|160409.3|160279.3|31
1652923480000|2022-05-19 01:24:40|160409|160279|160407.9|160277.9|160413.3|160283.3|160404.3|160274.3|33
1652923490000|2022-05-19 01:24:50|160407.2|160277.2|160418.7|160288.7|160419.4|160289.4|160403.7|160273.7|30
1652923500000|2022-05-19 01:25:00|160416.8|160286.8|160414|160284|160423.1|160293.1|160410.2|160280.2|33
1652923510000|2022-05-19 01:25:10|160414.2|160284.2|160411.4|160281.4|160423|160293|160408|160278|28
1652923520000|2022-05-19 01:25:20|160411.5|160281.5|160421.3|160291.3|160424.6|160294.6|160408.5|160278.5|27
1652923530000|2022-05-19 01:25:30|160420.7|160290.7|160601.8|160471.8|160647.2|160496.4|160417.5|160287.5|33
1652923540000|2022-05-19 01:25:40|160612|160482|160595.9|160465.9|160612|160482|160583.4|160453.4|35
1652923550000|2022-05-19 01:25:50|160597|160467|160603.5|160473.5|160605.6|160475.6|160596.4|160466.4|33
1652923560000|2022-05-19 01:26:00|160602.6|160472.6|160608|160478|160608.2|160478.2|160600.9|160470.9|29
1652923570000|2022-05-19 01:26:10|160607.9|160477.9|160602.8|160472.8|160613.5|160483.5|160599.5|160469.5|29
1652923580000|2022-05-19 01:26:20|160603.2|160473.2|160601.2|160471.2|160614.5|160484.5|160592.2|160462.2|33
1652923590000|2022-05-19 01:26:30|160605.5|160475.5|160609|160479|160611.8|160481.8|160596.2|160466.2|31
1652923600000|2022-05-19 01:26:40|160613.4|160483.4|160599.4|160469.4|160613.4|160483.4|160598.1|160468.1|26
1652923610000|2022-05-19 01:26:50|160595.6|160465.6|160602.1|160472.1|160604.7|160474.7|160595.6|160465.6|25
1652923620000|2022-05-19 01:27:00|160602.5|160472.5|160602.8|160472.8|160607.9|160477.9|160599.3|160469.3|19
1652923630000|2022-05-19 01:27:10|160593.1|160463.1|160601.6|160471.6|160612|160482|160590.2|160460.2|33
1652923640000|2022-05-19 01:27:20|160602.8|160472.8|160606.7|160476.7|160656.7|160504.5|160584.9|160454.9|32
1652923650000|2022-05-19 01:27:30|160600.5|160470.5|160616.7|160486.7|160621.8|160491.8|160600.5|160470.5|35
1652923660000|2022-05-19 01:27:40|160611.7|160481.7|160610.6|160480.6|160612.5|160482.5|160603.1|160473.1|32
1652923670000|2022-05-19 01:27:50|160610.4|160480.4|160608.2|160478.2|160619.1|160489.1|160601.3|160471.3|27
1652923680000|2022-05-19 01:28:00|160607.6|160477.6|160602.3|160472.3|160621.3|160491.3|160602.3|160472.3|31
1652923690000|2022-05-19 01:28:10|160606.6|160476.6|160599.9|160469.9|160611.3|160481.3|160594.9|160464.9|29
1652923700000|2022-05-19 01:28:20|160602.8|160472.8|160596.4|160466.4|160665.6|160492.7|160593.2|160446.9|33
1652923710000|2022-05-19 01:28:30|160594.9|160464.9|160607.4|160477.4|160614.5|160484.5|160594.9|160464.9|27
1652923720000|2022-05-19 01:28:40|160615.2|160485.2|160602.7|160472.7|160615.2|160485.2|160596.3|160466.3|23
1652923730000|2022-05-19 01:28:50|160599.9|160469.9|160601.4|160471.4|160607.9|160477.9|160595|160465|29
1652923740000|2022-05-19 01:29:00|160599.1|160469.1|160606.6|160476.6|160629.4|160489.2|160589.1|160459.1|30
1652923750000|2022-05-19 01:29:10|160606.1|160476.1|160590.3|160460.3|160606.8|160476.8|160586.6|160456.6|26
1652923760000|2022-05-19 01:29:20|160597.3|160467.3|160600.8|160470.8|160608.4|160478.4|160595.4|160465.4|32
1652923770000|2022-05-19 01:29:30|160596.6|160466.6|160597.4|160467.4|160612.5|160474.2|160587.5|160374.5|32
1652923780000|2022-05-19 01:29:40|160600.5|160470.5|160606.5|160476.5|160619|160489|160599.1|160469.1|28
1652923790000|2022-05-19 01:29:50|160606.4|160476.4|160606.4|160476.4|160619|160489|160601.7|160471.7|33
1652923800000|2022-05-19 01:30:00|160604.7|160474.7|160622|160492|160628.4|160498.4|160593.4|160463.4|38
1652923810000|2022-05-19 01:30:10|160623.6|160493.6|160664.2|160534.2|160685.6|160555.6|160623.6|160493.6|40
1652923820000|2022-05-19 01:30:20|160665.2|160535.2|160677.6|160547.6|160739.3|160570.9|160664.6|160527.4|34
1652923830000|2022-05-19 01:30:30|160676.7|160546.7|160679.8|160549.8|160706|160559.9|160671|160541|36
1652923840000|2022-05-19 01:30:40|160688.4|160558.4|160732.2|160602.2|160747.9|160617.9|160682.4|160552.4|37
1652923850000|2022-05-19 01:30:50|160735.7|160605.7|160732.4|160602.4|160739.8|160609.8|160711.5|160581.5|39
1652923860000|2022-05-19 01:31:00|160733.2|160603.2|160734|160604|160761.8|160609.8|160717.7|160587.7|35
1652923870000|2022-05-19 01:31:10|160730.9|160600.9|160717.8|160587.8|160787.1|160604.5|160716.2|160586.2|31
1652923880000|2022-05-19 01:31:20|160725.6|160595.6|160725.3|160595.3|160798.2|160613.2|160714.5|160584.5|29
1652923890000|2022-05-19 01:31:30|160730.5|160600.5|160715.4|160585.4|160734.3|160604.3|160710.6|160580.6|32
1652923900000|2022-05-19 01:31:40|160710.7|160580.7|160701.7|160571.7|160718.1|160588.1|160693|160563|35
1652923910000|2022-05-19 01:31:50|160699.5|160569.5|160718.3|160588.3|160718.3|160588.3|160698|160568|30
1652923920000|2022-05-19 01:32:00|160721.4|160591.4|160715.5|160585.5|160731|160601|160711.9|160581.9|33
1652923930000|2022-05-19 01:32:10|160715.4|160585.4|160697.9|160567.9|160716.4|160586.4|160697.1|160567.1|36
1652923940000|2022-05-19 01:32:20|160697.2|160567.2|160702.7|160572.7|160705.8|160575.8|160697.2|160567.2|30
1652923950000|2022-05-19 01:32:30|160699.4|160569.4|160695.7|160565.7|160710.5|160578.9|160692.5|160455.9|35
1652923960000|2022-05-19 01:32:40|160696.7|160566.7|160696.4|160566.4|160700.7|160570.7|160687|160557|33
1652923970000|2022-05-19 01:32:50|160690.6|160560.6|160692.8|160562.8|160701.7|160571.7|160680.5|160550.5|35
1652923980000|2022-05-19 01:33:00|160692.3|160562.3|160698.1|160568.1|160724.3|160571.3|160691|160551.2|33
1652923990000|2022-05-19 01:33:10|160698.8|160568.8|160701.3|160571.3|160721.8|160580.5|160697.7|160553.2|33
1652924000000|2022-05-19 01:33:20|160690.4|160560.4|160658.4|160528.4|160702.8|160572.8|160658.4|160528.4|35
1652924010000|2022-05-19 01:33:30|160653.1|160523.1|160638.9|160508.9|160688.1|160539.5|160635.1|160466.7|35
1652924020000|2022-05-19 01:33:40|160638.4|160508.4|160649.5|160519.5|160683.9|160525.9|160634|160473.8|34
1652924030000|2022-05-19 01:33:50|160648.7|160518.7|160645.7|160515.7|160675.5|160545.5|160641.2|160511.2|31
1652924040000|2022-05-19 01:34:00|160659.2|160529.2|160648.9|160518.9|160665.2|160535.2|160643.6|160513.6|33
1652924050000|2022-05-19 01:34:10|160639.4|160509.4|160643.4|160513.4|160685.9|160520.7|160631.8|160466|38
1652924060000|2022-05-19 01:34:20|160654.7|160524.7|160656.5|160526.5|160660.3|160530.3|160641.2|160511.2|33
1652924070000|2022-05-19 01:34:30|160646.4|160516.4|160656.1|160526.1|160659.9|160529.9|160639.9|160509.9|33
1652924080000|2022-05-19 01:34:40|160657.9|160527.9|160667.9|160537.9|160674.9|160544.9|160644.9|160514.9|30
1652924090000|2022-05-19 01:34:50|160668.7|160538.7|160656.4|160526.4|160713.3|160554.1|160651.3|160502.4|38
1652924100000|2022-05-19 01:35:00|160660.6|160530.6|160658.5|160528.5|160707.5|160549.9|160654.9|160501.1|37
1652924110000|2022-05-19 01:35:10|160656.1|160526.1|160639.3|160509.3|160687.9|160537.6|160639.3|160471.8|38
1652924120000|2022-05-19 01:35:20|160640.8|160510.8|160643.1|160513.1|160698.3|160521.8|160636.4|160478.8|30
1652924130000|2022-05-19 01:35:30|160641.9|160511.9|160649.3|160519.3|160666.4|160536.4|160639.8|160509.8|28
1652924140000|2022-05-19 01:35:40|160645.2|160515.2|160634.1|160504.1|160646.4|160516.4|160630.8|160500.8|34
1652924150000|2022-05-19 01:35:50|160635.4|160505.4|160648.5|160518.5|160648.5|160518.5|160630.4|160500.4|29
1652924160000|2022-05-19 01:36:00|160637|160507|160652.2|160522.2|160671.1|160541.1|160637|160507|33
1652924170000|2022-05-19 01:36:10|160652.5|160522.5|160639.1|160509.1|160654|160524|160636.6|160506.6|30
1652924180000|2022-05-19 01:36:20|160640.1|160510.1|160652|160522|160658.7|160528.7|160640.1|160510.1|26
1652924190000|2022-05-19 01:36:30|160655.5|160525.5|160654.4|160524.4|160674.8|160544.8|160650.2|160520.2|26
1652924200000|2022-05-19 01:36:40|160654.1|160524.1|160646.8|160516.8|160658.8|160528.8|160646.6|160516.6|23
1652924210000|2022-05-19 01:36:50|160644.4|160514.4|160673|160543|160673|160543|160636.6|160506.6|30
1652924220000|2022-05-19 01:37:00|160669|160539|160655.8|160525.8|160677|160547|160645.4|160515.4|34
1652924230000|2022-05-19 01:37:10|160659.1|160529.1|160657.6|160527.6|160669.6|160539.6|160651.3|160521.3|31
1652924240000|2022-05-19 01:37:20|160657.4|160527.4|160672.3|160542.3|160673|160543|160651.5|160521.5|28
1652924250000|2022-05-19 01:37:30|160672.1|160542.1|160680.3|160550.3|160682.7|160552.7|160659.8|160529.8|29
1652924260000|2022-05-19 01:37:40|160684.7|160554.7|160656.9|160526.9|160688.2|160558.2|160653.8|160523.8|36
1652924270000|2022-05-19 01:37:50|160664.4|160534.4|160654.4|160524.4|160684.5|160554.5|160654.4|160524.4|33
1652924280000|2022-05-19 01:38:00|160654.1|160524.1|160689.5|160559.5|160689.6|160559.6|160654.1|160524.1|33
1652924290000|2022-05-19 01:38:10|160679.8|160549.8|160704.9|160574.9|160705.8|160575.8|160675.7|160545.7|35
1652924300000|2022-05-19 01:38:20|160705.1|160575.1|160701.9|160571.9|160705.1|160575.1|160696.7|160566.7|33
1652924310000|2022-05-19 01:38:30|160702|160572|160708.6|160578.6|160711.4|160581.4|160701.5|160571.5|28
1652924320000|2022-05-19 01:38:40|160708.5|160578.5|160716.4|160586.4|160727.1|160597.1|160702.1|160572.1|31
1652924330000|2022-05-19 01:38:50|160720.9|160590.9|160708.1|160578.1|160735.8|160605.8|160693.3|160563.3|35
1652924340000|2022-05-19 01:39:00|160718.7|160588.7|160733.4|160603.4|160743.6|160613.6|160705.3|160575.3|31
1652924350000|2022-05-19 01:39:10|160733.6|160603.6|160773.5|160643.5|160777.1|160647.1|160733.1|160603.1|25
1652924360000|2022-05-19 01:39:20|160776.2|160646.2|160787.3|160657.3|160789.7|160659.7|160771.2|160641.2|31
1652924370000|2022-05-19 01:39:30|160787.2|160657.2|160793.2|160663.2|160798.2|160668.2|160786.6|160656.6|31
1652924380000|2022-05-19 01:39:40|160792.7|160662.7|160772.7|160642.7|160792.7|160662.7|160771.3|160641.3|31
1652924390000|2022-05-19 01:39:50|160773.1|160643.1|160774.1|160644.1|160776.9|160646.9|160770.5|160640.5|19
1652924400000|2022-05-19 01:40:00|160773.7|160643.7|160776.8|160646.8|160779|160649|160767.6|160637.6|22
1652924410000|2022-05-19 01:40:10|160769.7|160639.7|160800.2|160670.2|160833|160680.8|160767.3|160606.9|32
1652924420000|2022-05-19 01:40:20|160806.1|160676.1|160806|160676|160813|160683|160803.6|160673.6|29
1652924430000|2022-05-19 01:40:30|160801.2|160671.2|160814.3|160684.3|160815.5|160685.5|160801.2|160671.2|27
1652924440000|2022-05-19 01:40:40|160813.4|160683.4|160816.4|160686.4|160816.9|160686.9|160811.2|160681.2|23
1652924450000|2022-05-19 01:40:50|160816.3|160686.3|160819.9|160689.9|160819.9|160689.9|160808.9|160678.9|28
1652924460000|2022-05-19 01:41:00|160818.7|160688.7|160820.4|160690.4|160821|160691|160816.8|160686.8|28
1652924470000|2022-05-19 01:41:10|160820.8|160690.8|160842|160712|160846.6|160716.6|160807.9|160677.9|26
1652924480000|2022-05-19 01:41:20|160840.4|160710.4|160827.8|160737.8|160842.1|160738.1|160824.7|160710.4|17
1652924490000|2022-05-19 01:41:30|160827.7|160737.7|160817.1|160687.1|160827.7|160737.7|160809.1|160679.1|33
1652924500000|2022-05-19 01:41:40|160817|160687|160810|160680|160818.2|160688.2|160810|160680|30
1652924510000|2022-05-19 01:41:50|160810.6|160680.6|160813.9|160683.9|160816.6|160686.6|160810.6|160680.6|23
1652924520000|2022-05-19 01:42:00|160817.2|160687.2|160824.1|160694.1|160826.8|160696.8|160811.8|160681.8|30
1652924530000|2022-05-19 01:42:10|160825.9|160695.9|160836.5|160706.5|160837.1|160707.1|160816.1|160686.1|34
1652924540000|2022-05-19 01:42:20|160835|160705|160824.3|160694.3|160835|160705|160818.3|160688.3|33
1652924550000|2022-05-19 01:42:30|160823.7|160693.7|160820.4|160690.4|160829.1|160699.1|160820.3|160690.3|29
1652924560000|2022-05-19 01:42:40|160820.5|160690.5|160814.8|160724.8|160835.8|160724.8|160812.5|160686.3|33
1652924570000|2022-05-19 01:42:50|160832.1|160702.1|160817.2|160687.2|160836.9|160706.9|160812.1|160682.1|38
1652924580000|2022-05-19 01:43:00|160816.3|160686.3|160828.4|160698.4|160830.3|160700.3|160810.6|160680.6|33
1652924590000|2022-05-19 01:43:10|160829.5|160699.5|160822.1|160692.1|160829.5|160699.5|160812.2|160682.2|30
1652924600000|2022-05-19 01:43:20|160822.2|160692.2|160827.9|160697.9|160828.5|160698.5|160822.1|160692.1|25
1652924610000|2022-05-19 01:43:30|160827.3|160697.3|160825.7|160695.7|160832.2|160702.2|160825.7|160695.7|29
1652924620000|2022-05-19 01:43:40|160827.5|160697.5|160829.1|160699.1|160835.1|160705.1|160827.5|160697.5|30
1652924630000|2022-05-19 01:43:50|160828.8|160698.8|160820.6|160690.6|160830|160700|160813.1|160683.1|34
1652924640000|2022-05-19 01:44:00|160820.4|160690.4|160822.1|160692.1|160822.5|160692.5|160814.1|160684.1|30
1652924650000|2022-05-19 01:44:10|160827.3|160697.3|160826.2|160696.2|160830|160700|160818.3|160688.3|29
1652924660000|2022-05-19 01:44:20|160825.7|160695.7|160822.1|160692.1|160826.2|160696.2|160814.7|160684.7|31
1652924670000|2022-05-19 01:44:30|160820.6|160690.6|160823.3|160693.3|160826.5|160696.5|160820.6|160690.6|26
1652924680000|2022-05-19 01:44:40|160823.7|160693.7|160824.3|160694.3|160828|160698|160821.6|160691.6|24
1652924690000|2022-05-19 01:44:50|160825.6|160695.6|160825.9|160695.9|160828.1|160698.1|160822.8|160692.8|18
1652924700000|2022-05-19 01:45:00|160826.3|160696.3|160784.2|160654.2|160826.3|160696.3|160773.8|160643.8|28
1652924710000|2022-05-19 01:45:10|160783.9|160653.9|160783.6|160653.6|160784.1|160654.1|160776|160646|13
1652924720000|2022-05-19 01:45:20|160784.1|160654.1|160715.1|160585.1|160784.4|160654.4|160714.5|160584.5|29
1652924730000|2022-05-19 01:45:30|160716.7|160586.7|160711.1|160581.1|160718.1|160588.1|160707.6|160577.6|32
1652924740000|2022-05-19 01:45:40|160709.9|160579.9|160708.4|160578.4|160715|160585|160708.4|160578.4|24
1652924750000|2022-05-19 01:45:50|160708.3|160578.3|160715.9|160585.9|160715.9|160585.9|160707|160577|22
1652924760000|2022-05-19 01:46:00|160716|160586|160716.9|160586.9|160717.7|160587.7|160712.2|160582.2|18
1652924770000|2022-05-19 01:46:10|160714.2|160584.2|160770.2|160640.2|160770.8|160640.8|160714.2|160584.2|34
1652924780000|2022-05-19 01:46:20|160770|160640|160772.6|160642.6|160773.6|160643.6|160769.7|160639.7|26
1652924790000|2022-05-19 01:46:30|160772.7|160642.7|160774.3|160644.3|160774.8|160644.8|160765.8|160635.8|29
1652924800000|2022-05-19 01:46:40|160774.7|160644.7|160769.3|160639.3|160774.7|160644.7|160767.3|160637.3|28
1652924810000|2022-05-19 01:46:50|160771.4|160641.4|160771.1|160641.1|160775.5|160645.5|160768|160638|18
1652924820000|2022-05-19 01:47:00|160772.5|160642.5|160769.7|160639.7|160778.1|160648.1|160762.5|160632.5|30
1652924830000|2022-05-19 01:47:10|160769.1|160639.1|160769.4|160639.4|160769.9|160639.9|160759.6|160629.6|19
1652924840000|2022-05-19 01:47:20|160760.9|160630.9|160760.4|160630.4|160765.4|160635.4|160760.4|160630.4|12
1652924850000|2022-05-19 01:47:30|160760.9|160630.9|160773|160643|160776.9|160646.9|160760.9|160630.9|24
1652924860000|2022-05-19 01:47:40|160774.7|160644.7|160768.2|160638.2|160780.8|160650.8|160768.2|160638.2|24
1652924870000|2022-05-19 01:47:50|160773.4|160643.4|160780.8|160650.8|160784.5|160654.5|160773.4|160643.4|26
1652924880000|2022-05-19 01:48:00|160780.9|160650.9|160777.2|160647.2|160782.2|160652.2|160769.7|160639.7|15
1652924890000|2022-05-19 01:48:10|160774.5|160644.5|160766|160636|160777|160647|160766|160636|20
1652924900000|2022-05-19 01:48:20|160767.7|160637.7|160767.7|160637.7|160768.1|160638.1|160764|160634|21
1652924910000|2022-05-19 01:48:30|160767.4|160637.4|160766.4|160636.4|160770.2|160640.2|160764.6|160634.6|15
1652924920000|2022-05-19 01:48:40|160766.7|160636.7|160776.6|160646.6|160776.6|160646.6|160766.7|160636.7|12
1652924930000|2022-05-19 01:48:50|160775.9|160645.9|160775|160645|160776.5|160646.5|160772.9|160642.9|18
1652924940000|2022-05-19 01:49:00|160775.2|160645.2|160773.1|160643.1|160776.8|160646.8|160769.3|160639.3|27
1652924950000|2022-05-19 01:49:10|160772.7|160642.7|160772.5|160642.5|160775.9|160645.9|160771|160641|21
1652924960000|2022-05-19 01:49:20|160772.1|160642.1|160773.3|160643.3|160773.3|160643.3|160764|160634|23
1652924970000|2022-05-19 01:49:30|160772.8|160642.8|160713.7|160583.7|160772.8|160642.8|160713.7|160583.7|30
1652924980000|2022-05-19 01:49:40|160717.2|160587.2|160738.8|160608.8|160738.8|160608.8|160716.1|160586.1|27
1652924990000|2022-05-19 01:49:50|160745.3|160615.3|160750.1|160620.1|160753.6|160623.6|160745.3|160615.3|26
1652925000000|2022-05-19 01:50:00|160749.7|160619.7|160727.4|160597.4|160752.3|160622.3|160715.6|160585.6|22
1652925010000|2022-05-19 01:50:10|160727|160597|160718.8|160588.8|160727.2|160597.2|160714|160584|24
1652925020000|2022-05-19 01:50:20|160717.7|160587.7|160718.8|160588.8|160718.8|160588.8|160715.8|160585.8|18
1652925030000|2022-05-19 01:50:30|160720.9|160590.9|160716.6|160586.6|160720.9|160590.9|160715.4|160585.4|18
1652925040000|2022-05-19 01:50:40|160715.8|160585.8|160711.7|160581.7|160716.9|160586.9|160711.7|160581.7|23
1652925050000|2022-05-19 01:50:50|160711.6|160581.6|160702.7|160572.7|160711.6|160581.6|160685.9|160555.9|28
1652925060000|2022-05-19 01:51:00|160703.4|160573.4|160712|160582|160712.2|160582.2|160702.4|160572.4|31
1652925070000|2022-05-19 01:51:10|160712.2|160582.2|160711.4|160581.4|160716.1|160586.1|160706.7|160576.7|24
1652925080000|2022-05-19 01:51:20|160714.7|160584.7|160711.1|160581.1|160714.7|160584.7|160708.6|160578.6|29
1652925090000|2022-05-19 01:51:30|160711.5|160581.5|160711|160581|160711.5|160581.5|160706.8|160576.8|25
1652925100000|2022-05-19 01:51:40|160710.2|160580.2|160701.3|160571.3|160710.2|160580.2|160693|160563|25
1652925110000|2022-05-19 01:51:50|160706.1|160576.1|160647.6|160517.6|160709.1|160579.1|160643.8|160513.8|36
1652925120000|2022-05-19 01:52:00|160647.2|160517.2|160645.6|160515.6|160647.2|160517.2|160634.7|160504.7|35
1652925130000|2022-05-19 01:52:10|160647.1|160517.1|160633.3|160503.3|160647.1|160517.1|160631.1|160501.1|22
1652925140000|2022-05-19 01:52:20|160632.4|160502.4|160642.3|160512.3|160645.9|160515.9|160632.4|160502.4|23
1652925150000|2022-05-19 01:52:30|160635.1|160505.1|160640.3|160510.3|160686|160515.7|160628|160467.9|31
1652925160000|2022-05-19 01:52:40|160642|160512|160634.9|160504.9|160645|160515|160633.2|160503.2|30
1652925170000|2022-05-19 01:52:50|160638.8|160508.8|160643.3|160513.3|160644.6|160514.6|160635.5|160505.5|25
1652925180000|2022-05-19 01:53:00|160641.8|160511.8|160647.1|160517.1|160650|160520|160641.6|160511.6|26
1652925190000|2022-05-19 01:53:10|160646|160516|160705.4|160575.4|160711|160581|160646|160516|31
1652925200000|2022-05-19 01:53:20|160706.2|160576.2|160697.3|160567.3|160711.2|160581.2|160697.3|160567.3|28
1652925210000|2022-05-19 01:53:30|160716|160586|160708.5|160578.5|160716|160586|160693.4|160563.4|22
1652925220000|2022-05-19 01:53:40|160708.1|160578.1|160696.9|160566.9|160708.8|160578.8|160696.9|160566.9|26
1652925230000|2022-05-19 01:53:50|160696.5|160566.5|160706.9|160576.9|160708.8|160578.8|160696.5|160566.5|25
1652925240000|2022-05-19 01:54:00|160706.8|160576.8|160689.4|160559.4|160712|160582|160682.5|160552.5|26
1652925250000|2022-05-19 01:54:10|160688|160558|160703|160573|160708.1|160578.1|160688|160558|30
1652925260000|2022-05-19 01:54:20|160705.1|160575.1|160702.6|160572.6|160706.3|160576.3|160697.7|160567.7|21
1652925270000|2022-05-19 01:54:30|160700.8|160570.8|160702.4|160572.4|160702.4|160572.4|160697|160567|21
1652925280000|2022-05-19 01:54:40|160702.1|160572.1|160700.3|160570.3|160702.8|160572.8|160699.5|160569.5|19
1652925290000|2022-05-19 01:54:50|160700.2|160570.2|160700.7|160570.7|160700.9|160570.9|160694.5|160564.5|20
1652925300000|2022-05-19 01:55:00|160698.6|160568.6|160701.8|160571.8|160702.2|160572.2|160692.7|160562.7|26
1652925310000|2022-05-19 01:55:10|160692.8|160562.8|160701.6|160571.6|160701.6|160571.6|160692.8|160562.8|22
1652925320000|2022-05-19 01:55:20|160698.2|160568.2|160693.4|160563.4|160700.3|160570.3|160686.6|160556.6|21
1652925330000|2022-05-19 01:55:30|160691.4|160561.4|160692.1|160562.1|160697.8|160567.8|160690.9|160560.9|23
1652925340000|2022-05-19 01:55:40|160693.3|160563.3|160695.8|160565.8|160700.1|160570.1|160692|160562|29
1652925350000|2022-05-19 01:55:50|160696.9|160566.9|160690.3|160560.3|160705.4|160575.4|160690.3|160560.3|20
1652925360000|2022-05-19 01:56:00|160694.5|160564.5|160696.3|160566.3|160700.2|160570.2|160694.5|160564.5|24
1652925370000|2022-05-19 01:56:10|160695.3|160565.3|160695.4|160565.4|160700.5|160570.5|160695.3|160565.3|26
1652925380000|2022-05-19 01:56:20|160695.6|160565.6|160699.1|160569.1|160699.1|160569.1|160691|160561|14
1652925390000|2022-05-19 01:56:30|160699.3|160569.3|160699.9|160569.9|160702.3|160572.3|160690.8|160560.8|18
1652925400000|2022-05-19 01:56:40|160690.9|160560.9|160690|160560|160701.2|160571.2|160688.8|160558.8|26
1652925410000|2022-05-19 01:56:50|160690.1|160560.1|160696.6|160566.6|160700.9|160570.9|160689.7|160559.7|22
1652925420000|2022-05-19 01:57:00|160700.1|160570.1|160692.5|160562.5|160701.4|160571.4|160692.5|160562.5|18
1652925430000|2022-05-19 01:57:10|160694.4|160564.4|160694.5|160564.5|160700.2|160570.2|160694.2|160564.2|11
1652925440000|2022-05-19 01:57:20|160693.2|160563.2|160631.5|160501.5|160693.4|160563.4|160626.1|160471.8|28
1652925450000|2022-05-19 01:57:30|160630.5|160500.5|160678.8|160548.8|160679.2|160549.2|160628|160498|38
1652925460000|2022-05-19 01:57:40|160677.4|160547.4|160640.7|160510.7|160682.2|160547.7|160632|160461.2|34
1652925470000|2022-05-19 01:57:50|160640.4|160510.4|160639.3|160509.3|160643.7|160513.7|160634.9|160504.9|28
1652925480000|2022-05-19 01:58:00|160637.5|160507.5|160641.1|160511.1|160641.7|160511.7|160636.5|160506.5|26
1652925490000|2022-05-19 01:58:10|160639.8|160509.8|160639.2|160509.2|160679|160510.6|160631.3|160457|22
1652925500000|2022-05-19 01:58:20|160638.3|160508.3|160640|160510|160642.8|160512.8|160631.6|160501.6|31
1652925510000|2022-05-19 01:58:30|160640.7|160510.7|160635.8|160505.8|160646.6|160516.6|160630.4|160500.4|24
1652925520000|2022-05-19 01:58:40|160633.3|160503.3|160632.5|160502.5|160639.7|160509.7|160623.4|160493.4|22
1652925530000|2022-05-19 01:58:50|160629.5|160499.5|160630.6|160500.6|160635.6|160505.6|160626.2|160496.2|23
1652925540000|2022-05-19 01:59:00|160634|160504|160633.5|160503.5|160637.9|160507.9|160631.2|160501.2|23
1652925550000|2022-05-19 01:59:10|160633.6|160503.6|160634.9|160504.9|160639.6|160509.6|160632|160502|23
1652925560000|2022-05-19 01:59:20|160632.9|160502.9|160639|160509|160639.4|160509.4|160632.9|160502.9|24
1652925570000|2022-05-19 01:59:30|160639.2|160509.2|160642.3|160512.3|160642.6|160512.6|160633.8|160503.8|25
1652925580000|2022-05-19 01:59:40|160642.2|160512.2|160638.7|160508.7|160644.9|160514.9|160634.6|160504.6|19
1652925590000|2022-05-19 01:59:50|160640.7|160510.7|160641.1|160511.1|160659|160529|160632.6|160502.6|31
1652925600000|2022-05-19 02:00:00|160641.5|160511.5|160642.6|160512.6|160648.9|160518.9|160640.3|160510.3|31
1652925610000|2022-05-19 02:00:10|160643.2|160513.2|160637.6|160507.6|160643.2|160513.2|160635.4|160505.4|25
1652925620000|2022-05-19 02:00:20|160639.1|160509.1|160640.6|160510.6|160643.6|160513.6|160638.5|160508.5|30
1652925630000|2022-05-19 02:00:30|160641.6|160511.6|160640.2|160510.2|160641.7|160511.7|160638.4|160508.4|24
1652925640000|2022-05-19 02:00:40|160637.4|160507.4|160630.1|160500.1|160638.5|160508.5|160626.1|160496.1|27
1652925650000|2022-05-19 02:00:50|160628.4|160498.4|160579.8|160449.8|160667.6|160505.1|160579.7|160449.7|32
1652925660000|2022-05-19 02:01:00|160580.7|160450.7|160580.5|160450.5|160583.5|160453.5|160575.5|160445.5|37
1652925670000|2022-05-19 02:01:10|160581.5|160451.5|160585.8|160455.8|160590.2|160460.2|160579.1|160449.1|27
1652925680000|2022-05-19 02:01:20|160584|160454|160573.5|160443.5|160615.7|160459.5|160565.5|160407.4|33
1652925690000|2022-05-19 02:01:30|160578.4|160448.4|160585.7|160455.7|160588.2|160458.2|160574.7|160444.7|29
1652925700000|2022-05-19 02:01:40|160587.2|160457.2|160575.5|160445.5|160587.2|160457.2|160575.5|160445.5|24
1652925710000|2022-05-19 02:01:50|160584.6|160454.6|160574.5|160444.5|160584.6|160454.6|160573.8|160443.8|27
1652925720000|2022-05-19 02:02:00|160573.9|160443.9|160566.2|160436.2|160583.1|160453.1|160564.7|160434.7|19
1652925730000|2022-05-19 02:02:10|160578.2|160448.2|160575.7|160445.7|160584.3|160454.3|160562.9|160432.9|28
1652925740000|2022-05-19 02:02:20|160579.8|160449.8|160573.7|160443.7|160581.6|160451.6|160572|160442|26
1652925750000|2022-05-19 02:02:30|160575.2|160445.2|160587.3|160457.3|160590|160460|160575.2|160445.2|27
1652925760000|2022-05-19 02:02:40|160585.2|160455.2|160584.2|160454.2|160590.7|160460.7|160582.2|160452.2|25
1652925770000|2022-05-19 02:02:50|160581.7|160451.7|160584.5|160454.5|160588.3|160458.3|160580.2|160450.2|21
1652925780000|2022-05-19 02:03:00|160582.5|160452.5|160584.1|160454.1|160584.6|160454.6|160581.5|160451.5|25
1652925790000|2022-05-19 02:03:10|160583.4|160453.4|160582.2|160452.2|160584.2|160454.2|160576|160446|29
1652925800000|2022-05-19 02:03:20|160581.7|160451.7|160578.8|160448.8|160585.4|160455.4|160576.7|160446.7|27
1652925810000|2022-05-19 02:03:30|160576.9|160446.9|160579.7|160449.7|160580.8|160450.8|160576.1|160446.1|22
1652925820000|2022-05-19 02:03:40|160580.2|160450.2|160577|160447|160580.8|160450.8|160576.8|160446.8|21
1652925830000|2022-05-19 02:03:50|160576.9|160446.9|160570.7|160440.7|160581.3|160451.3|160566.4|160436.4|23
1652925840000|2022-05-19 02:04:00|160573|160443|160586.7|160456.7|160586.7|160456.7|160562.6|160432.6|30
1652925850000|2022-05-19 02:04:10|160582.9|160452.9|160569.2|160439.2|160621.2|160455.3|160567.3|160415.5|28
1652925860000|2022-05-19 02:04:20|160575.5|160445.5|160572.7|160442.7|160578.6|160448.6|160572.3|160442.3|27
1652925870000|2022-05-19 02:04:30|160574.1|160444.1|160574.4|160444.4|160578|160448|160573.9|160443.9|16
1652925880000|2022-05-19 02:04:40|160579.3|160449.3|160578.2|160448.2|160581.4|160451.4|160577.1|160447.1|16
1652925890000|2022-05-19 02:04:50|160579.4|160449.4|160593|160380.7|160593|160454.4|160561.9|160367.9|22
1652925900000|2022-05-19 02:05:00|160572.3|160442.3|160582.6|160452.6|160582.6|160452.6|160557.2|160427.2|28
1652925910000|2022-05-19 02:05:10|160571.8|160441.8|160579.8|160449.8|160599.4|160469.4|160564.3|160383.9|31
1652925920000|2022-05-19 02:05:20|160581.3|160451.3|160577.7|160447.7|160581.4|160451.4|160573.1|160443.1|24
1652925930000|2022-05-19 02:05:30|160576.7|160446.7|160569|160439|160577.4|160447.4|160567|160437|22
1652925940000|2022-05-19 02:05:40|160569.3|160439.3|160568.9|160438.9|160579|160449|160560.1|160430.1|24
1652925950000|2022-05-19 02:05:50|160565.5|160435.5|160566|160436|160578|160448|160562.9|160432.9|31
1652925960000|2022-05-19 02:06:00|160577.7|160447.7|160585.5|160455.5|160588.3|160458.3|160571.3|160441.3|28
1652925970000|2022-05-19 02:06:10|160586.5|160456.5|160584.7|160454.7|160590|160460|160582.9|160452.9|26
1652925980000|2022-05-19 02:06:20|160584.8|160454.8|160582.2|160452.2|160584.8|160454.8|160580.8|160450.8|23
1652925990000|2022-05-19 02:06:30|160582.9|160452.9|160583|160453|160589.4|160459.4|160582.9|160452.9|24
1652926000000|2022-05-19 02:06:40|160578.5|160448.5|160584.5|160454.5|160585.9|160455.9|160575.7|160445.7|19
1652926010000|2022-05-19 02:06:50|160585.2|160455.2|160581.5|160451.5|160587.1|160457.1|160580.2|160450.2|18
1652926020000|2022-05-19 02:07:00|160581.8|160451.8|160585.5|160455.5|160585.5|160455.5|160577.7|160447.7|22
1652926030000|2022-05-19 02:07:10|160584.5|160454.5|160578.8|160448.8|160584.5|160454.5|160577.2|160447.2|23
1652926040000|2022-05-19 02:07:20|160578.4|160448.4|160577.5|160447.5|160579.5|160449.5|160577|160447|16
1652926050000|2022-05-19 02:07:30|160576.1|160446.1|160573.7|160443.7|160577.8|160447.8|160572.1|160442.1|18
1652926060000|2022-05-19 02:07:40|160577.2|160447.2|160579.6|160449.6|160579.6|160449.6|160571.9|160441.9|10
1652926070000|2022-05-19 02:07:50|160579.7|160449.7|160578.9|160448.9|160591.2|160458.7|160556.5|160387.7|19
1652926080000|2022-05-19 02:08:00|160579.3|160449.3|160459.4|160329.4|160581.3|160451.3|160453.9|160323.9|35
1652926090000|2022-05-19 02:08:10|160459.1|160329.1|160459.3|160329.3|160464.7|160334.7|160453.8|160323.8|18
1652926100000|2022-05-19 02:08:20|160459.7|160329.7|160452.9|160322.9|160460.8|160330.8|160450.2|160320.2|18
1652926110000|2022-05-19 02:08:30|160453.1|160323.1|160455.8|160325.8|160483.9|160339.4|160441.1|160272.2|24
1652926120000|2022-05-19 02:08:40|160455.3|160325.3|160448.2|160318.2|160467.5|160337.5|160446.4|160316.4|21
1652926130000|2022-05-19 02:08:50|160448.1|160318.1|160447.9|160317.9|160463.4|160333.4|160447.9|160317.9|28
1652926140000|2022-05-19 02:09:00|160444.7|160314.7|160458.9|160328.9|160461.6|160331.6|160441.5|160311.5|29
1652926150000|2022-05-19 02:09:10|160458.5|160328.5|160456.9|160326.9|160461.1|160331.1|160449.9|160319.9|20
1652926160000|2022-05-19 02:09:20|160457.5|160327.5|160465.4|160335.4|160466.3|160336.3|160455.5|160325.5|26
1652926170000|2022-05-19 02:09:30|160465.9|160335.9|160456|160326|160466.8|160336.8|160456|160326|16
1652926180000|2022-05-19 02:09:40|160459|160329|160452.4|160322.4|160459|160329|160444.2|160314.2|14
1652926190000|2022-05-19 02:09:50|160454.1|160324.1|160404.4|160274.4|160456.1|160326.1|160398.2|160268.2|29
1652926200000|2022-05-19 02:10:00|160409|160279|160405.9|160275.9|160410.5|160280.5|160402|160272|33
1652926210000|2022-05-19 02:10:10|160408.2|160278.2|160408|160278|160408.6|160278.6|160404.3|160274.3|26
1652926220000|2022-05-19 02:10:20|160408.2|160278.2|160414.5|160284.5|160457.9|160296.7|160408.1|160255.4|25
1652926230000|2022-05-19 02:10:30|160417.9|160287.9|160414.4|160284.4|160420.7|160290.7|160411.8|160281.8|23
1652926240000|2022-05-19 02:10:40|160414.5|160284.5|160449.2|160241.3|160457.5|160288.9|160412.7|160218.9|26
1652926250000|2022-05-19 02:10:50|160408.9|160278.9|160527.4|160397.4|160574.4|160397.4|160401.4|160223.9|35
1652926260000|2022-05-19 02:11:00|160526.2|160396.2|160521.7|160391.7|160566.8|160399.6|160515|160358.9|27
1652926270000|2022-05-19 02:11:10|160521.6|160391.6|160592.5|160462.5|160592.5|160462.5|160510.1|160380.1|27
1652926280000|2022-05-19 02:11:20|160591.6|160461.6|160588.3|160458.3|160641.4|160462.1|160560.8|160381.9|32
1652926290000|2022-05-19 02:11:30|160586.8|160456.8|160574.8|160444.8|160586.8|160456.8|160572|160442|22
1652926300000|2022-05-19 02:11:40|160575.1|160445.1|160640.2|160373.5|160642.9|160450.3|160565.9|160357.5|27
1652926310000|2022-05-19 02:11:50|160610.4|160410|160571.3|160441.3|160628.5|160453.5|160569.3|160401.2|26
1652926320000|2022-05-19 02:12:00|160574.5|160444.5|160579|160449|160579|160449|160572.2|160442.2|21
1652926330000|2022-05-19 02:12:10|160580.9|160450.9|160575.5|160445.5|160581.7|160451.7|160575|160445|16
1652926340000|2022-05-19 02:12:20|160578|160448|160578.2|160448.2|160581.2|160451.2|160572.8|160442.8|14
1652926350000|2022-05-19 02:12:30|160563.5|160433.5|160588.2|160458.2|160588.2|160458.2|160563.5|160433.5|23
1652926360000|2022-05-19 02:12:40|160587.6|160457.6|160590.9|160460.9|160591.7|160461.7|160587.6|160457.6|24
1652926370000|2022-05-19 02:12:50|160590.3|160460.3|160581.5|160451.5|160591.6|160461.6|160579.2|160449.2|19
1652926380000|2022-05-19 02:13:00|160582|160452|160596.8|160466.8|160599.3|160469.3|160581.6|160451.6|23
1652926390000|2022-05-19 02:13:10|160596.1|160466.1|160589.3|160459.3|160596.1|160466.1|160584.8|160454.8|18
1652926400000|2022-05-19 02:13:20|160586.9|160456.9|160583.4|160453.4|160591.1|160461.1|160583.2|160453.2|21
1652926410000|2022-05-19 02:13:30|160586|160456|160605.1|160475.1|160607.2|160477.2|160586|160456|24
1652926420000|2022-05-19 02:13:40|160603.5|160473.5|160590.6|160460.6|160604.7|160474.7|160590.6|160460.6|30
1652926430000|2022-05-19 02:13:50|160586.9|160456.9|160579.4|160449.4|160591.2|160461.2|160579.4|160449.4|17
1652926440000|2022-05-19 02:14:00|160579.9|160449.9|160582.3|160452.3|160585.1|160455.1|160577.9|160447.9|18
1652926450000|2022-05-19 02:14:10|160582.2|160452.2|160580.6|160450.6|160584.7|160454.7|160576.8|160446.8|12
1652926460000|2022-05-19 02:14:20|160581.3|160451.3|160578.9|160448.9|160597.2|160467.2|160577.8|160447.8|28
1652926470000|2022-05-19 02:14:30|160583.5|160453.5|160572.7|160442.7|160594.6|160464.6|160561.1|160431.1|31
1652926480000|2022-05-19 02:14:40|160571.9|160441.9|160582.6|160452.6|160587.2|160457.2|160571.9|160441.9|27
1652926490000|2022-05-19 02:14:50|160582.8|160452.8|160586.9|160456.9|160589.6|160459.6|160578.9|160448.9|25
1652926500000|2022-05-19 02:15:00|160586.5|160456.5|160632|160502|160638|160508|160586.5|160456.5|29
1652926510000|2022-05-19 02:15:10|160637.4|160507.4|160634.4|160504.4|160641.1|160511.1|160629.7|160499.7|21
1652926520000|2022-05-19 02:15:20|160633.7|160503.7|160645.5|160515.5|160646.2|160516.2|160628.9|160498.9|14
1652926530000|2022-05-19 02:15:30|160646.9|160516.9|160634.3|160504.3|160646.9|160516.9|160619.4|160489.4|25
1652926540000|2022-05-19 02:15:40|160632.7|160502.7|160640.3|160510.3|160643.7|160513.7|160629.2|160499.2|16
1652926550000|2022-05-19 02:15:50|160642.9|160512.9|160640.1|160510.1|160642.9|160512.9|160633.4|160503.4|20
1652926560000|2022-05-19 02:16:00|160635.5|160505.5|160634|160504|160644.9|160514.9|160628.4|160498.4|21
1652926570000|2022-05-19 02:16:10|160630.4|160500.4|160634.7|160504.7|160634.9|160504.9|160628.1|160498.1|19
1652926580000|2022-05-19 02:16:20|160631|160501|160630|160500|160637.2|160507.2|160628.6|160498.6|24
1652926590000|2022-05-19 02:16:30|160628.1|160498.1|160628.6|160498.6|160636.2|160506.2|160625.7|160495.7|21
1652926600000|2022-05-19 02:16:40|160629.5|160499.5|160648.5|160518.5|160653.2|160523.2|160629.5|160499.5|27
1652926610000|2022-05-19 02:16:50|160643.9|160513.9|160645.3|160515.3|160694.9|160527|160642.4|160483|35
1652926620000|2022-05-19 02:17:00|160634.1|160504.1|160643.8|160513.8|160643.9|160513.9|160629.1|160499.1|20
1652926630000|2022-05-19 02:17:10|160645.5|160515.5|160646.4|160516.4|160679.9|160516.4|160636.7|160478.6|9
1652926640000|2022-05-19 02:17:20|160646.9|160516.9|160633.2|160503.2|160649|160519|160626.2|160496.2|14
1652926650000|2022-05-19 02:17:30|160629.2|160499.2|160655.9|160525.9|160691.3|160526.7|160629.2|160466.2|18
1652926660000|2022-05-19 02:17:40|160653|160523|160649|160519|160657.5|160527.5|160643.9|160513.9|28
1652926670000|2022-05-19 02:17:50|160649.3|160519.3|160652|160522|160654|160524|160647.9|160517.9|18
1652926680000|2022-05-19 02:18:00|160651.9|160521.9|160646.5|160516.5|160656.3|160526.3|160646.5|160516.5|16
1652926690000|2022-05-19 02:18:10|160648.6|160518.6|160649.8|160519.8|160664|160534|160643.5|160513.5|26
1652926700000|2022-05-19 02:18:20|160651.5|160521.5|160652.9|160522.9|160655.6|160525.6|160648.5|160518.5|16
1652926710000|2022-05-19 02:18:30|160663|160533|160656.3|160526.3|160664.7|160534.7|160647.2|160517.2|16
1652926720000|2022-05-19 02:18:40|160655.2|160525.2|160650.9|160520.9|160657.4|160527.4|160647.5|160517.5|12
1652926730000|2022-05-19 02:18:50|160650.8|160520.8|160647|160517|160650.8|160520.8|160645|160515|16
1652926740000|2022-05-19 02:19:00|160651|160521|160658.9|160528.9|160666.7|160536.7|160641.2|160511.2|15
1652926750000|2022-05-19 02:19:10|160660.4|160530.4|160655.2|160525.2|160660.4|160530.4|160647.4|160517.4|12
1652926760000|2022-05-19 02:19:20|160654.7|160524.7|160656.8|160526.8|160663.9|160533.9|160646.7|160516.7|19
1652926770000|2022-05-19 02:19:30|160656.9|160526.9|160656.1|160526.1|160657.6|160527.6|160636.8|160506.8|15
1652926780000|2022-05-19 02:19:40|160656.5|160526.5|160633.5|160503.5|160699.2|160526.5|160633.5|160473.3|28
1652926790000|2022-05-19 02:19:50|160643.7|160513.7|160636.7|160506.7|160683.5|160524.2|160635.2|160463.8|28
1652926800000|2022-05-19 02:20:00|160633.6|160503.6|160639.3|160509.3|160651.1|160521.1|160631.5|160501.5|30
1652926810000|2022-05-19 02:20:10|160642.4|160512.4|160639.2|160509.2|160650.6|160520.6|160632.5|160502.5|26
1652926820000|2022-05-19 02:20:20|160642.5|160512.5|160648.5|160518.5|160650.2|160520.2|160642.5|160512.5|27
1652926830000|2022-05-19 02:20:30|160644.9|160514.9|160630.5|160500.5|160694.6|160514.9|160624.3|160477.2|32
1652926840000|2022-05-19 02:20:40|160627.8|160497.8|160630.5|160500.5|160633.8|160503.8|160626.6|160496.6|27
1652926850000|2022-05-19 02:20:50|160630.2|160500.2|160633.7|160503.7|160635.9|160505.9|160628.7|160498.7|20
1652926860000|2022-05-19 02:21:00|160633.5|160503.5|160627.9|160497.9|160638.4|160508.4|160627.7|160497.7|25
1652926870000|2022-05-19 02:21:10|160629.4|160499.4|160631.7|160501.7|160636.5|160506.5|160627.9|160497.9|21
1652926880000|2022-05-19 02:21:20|160631.5|160501.5|160625.7|160495.7|160638.5|160508.5|160621.6|160491.6|20
1652926890000|2022-05-19 02:21:30|160629.2|160499.2|160641.2|160511.2|160671.1|160516|160615.4|160466.2|25
1652926900000|2022-05-19 02:21:40|160638.6|160508.6|160639.9|160509.9|160646.6|160516.6|160624.7|160494.7|26
1652926910000|2022-05-19 02:21:50|160643.8|160513.8|160629|160499|160643.8|160513.8|160629|160499|20
1652926920000|2022-05-19 02:22:00|160633.1|160503.1|160636.4|160506.4|160636.5|160506.5|160626.8|160496.8|28
1652926930000|2022-05-19 02:22:10|160635.7|160505.7|160633.4|160503.4|160639.5|160509.5|160631.6|160501.6|18
1652926940000|2022-05-19 02:22:20|160635.1|160505.1|160638.6|160508.6|160639.9|160509.9|160627.6|160497.6|24
1652926950000|2022-05-19 02:22:30|160638|160508|160635|160505|160676.8|160515.3|160634.1|160476.4|20
1652926960000|2022-05-19 02:22:40|160632.7|160502.7|160629|160499|160677.2|160522|160615.4|160451.6|22
1652926970000|2022-05-19 02:22:50|160636.3|160506.3|160626.4|160496.4|160636.3|160506.3|160618|160488|24
1652926980000|2022-05-19 02:23:00|160626.6|160496.6|160625.7|160495.7|160630.3|160500.3|160621.9|160491.9|18
1652926990000|2022-05-19 02:23:10|160626.3|160496.3|160629.1|160499.1|160631.4|160501.4|160622.6|160492.6|19
1652927000000|2022-05-19 02:23:20|160631|160501|160634.6|160504.6|160641|160511|160607.5|160477.5|23
1652927010000|2022-05-19 02:23:30|160631|160501|160625.8|160495.8|160631|160501|160610.5|160480.5|30
1652927020000|2022-05-19 02:23:40|160627.6|160497.6|160628.1|160498.1|160632.1|160502.1|160621.6|160491.6|23
1652927030000|2022-05-19 02:23:50|160628.6|160498.6|160635.5|160505.5|160652|160522|160621.8|160491.8|29
1652927040000|2022-05-19 02:24:00|160631.4|160501.4|160629.5|160499.5|160636.5|160506.5|160628.9|160498.9|21
1652927050000|2022-05-19 02:24:10|160632.5|160502.5|160631.2|160501.2|160637.5|160507.5|160630.5|160500.5|19
1652927060000|2022-05-19 02:24:20|160631.8|160501.8|160630.7|160500.7|160631.8|160501.8|160621.8|160491.8|20
1652927070000|2022-05-19 02:24:30|160632.8|160502.8|160628.5|160498.5|160638.5|160508.5|160627.7|160497.7|19
1652927080000|2022-05-19 02:24:40|160630|160500|160626.1|160496.1|160658.7|160507.2|160626.1|160458.5|18
1652927090000|2022-05-19 02:24:50|160629.6|160499.6|160624.5|160494.5|160633.1|160503.1|160624.3|160494.3|15
1652927100000|2022-05-19 02:25:00|160627.3|160497.3|160609.8|160479.8|160634.7|160504.7|160609.8|160479.8|21
1652927110000|2022-05-19 02:25:10|160625.9|160495.9|160625.5|160495.5|160642.7|160512.7|160616|160486|22
1652927120000|2022-05-19 02:25:20|160626.5|160496.5|160629.1|160499.1|160631.6|160501.6|160623.7|160493.7|31
1652927130000|2022-05-19 02:25:30|160628.9|160498.9|160629.8|160499.8|160665.1|160501.3|160625.9|160454.5|26
1652927140000|2022-05-19 02:25:40|160629.5|160499.5|160624.2|160494.2|160632.7|160502.7|160622.6|160492.6|17
1652927150000|2022-05-19 02:25:50|160624.1|160494.1|160676.8|160459.1|160676.8|160503.1|160620.3|160459.1|23
1652927160000|2022-05-19 02:26:00|160680.7|160455.9|160669.5|160450|160682|160509.7|160620|160447.4|27
1652927170000|2022-05-19 02:26:10|160666|160464.6|160683|160466.7|160683|160517.7|160610.1|160436.7|30
1652927180000|2022-05-19 02:26:20|160674.4|160472.8|160636|160506|160687.1|160507.2|160607.3|160453.4|32
1652927190000|2022-05-19 02:26:30|160634.1|160504.1|160635.6|160505.6|160638.3|160508.3|160628.4|160498.4|27
1652927200000|2022-05-19 02:26:40|160633.3|160503.3|160633.5|160503.5|160635.4|160505.4|160628.5|160498.5|26
1652927210000|2022-05-19 02:26:50|160632.2|160502.2|160630.4|160500.4|160692.9|160520|160620|160449.3|27
1652927220000|2022-05-19 02:27:00|160629.1|160499.1|160630|160500|160674.6|160508.4|160624.2|160458.3|20
1652927230000|2022-05-19 02:27:10|160630.2|160500.2|160662.9|160459.3|160669.5|160504.3|160622|160440.2|21
1652927240000|2022-05-19 02:27:20|160630.4|160500.4|160681|160478.8|160681.3|160514.3|160626.6|160465.4|31
1652927250000|2022-05-19 02:27:30|160634.4|160504.4|160634.7|160504.7|160679.6|160512.6|160628|160466|29
1652927260000|2022-05-19 02:27:40|160635.8|160505.8|160633.8|160503.8|160642|160512|160629.2|160499.2|23
1652927270000|2022-05-19 02:27:50|160637.1|160507.1|160641.5|160511.5|160641.7|160511.7|160634.2|160504.2|15
1652927280000|2022-05-19 02:28:00|160685.8|160480.8|160633.7|160503.7|160685.8|160522.7|160626.1|160473|35
1652927290000|2022-05-19 02:28:10|160636.6|160506.6|160636.3|160506.3|160695.4|160524.4|160622.4|160453.5|32
1652927300000|2022-05-19 02:28:20|160630.8|160500.8|160632.2|160502.2|160636.9|160506.9|160629.4|160499.4|32
1652927310000|2022-05-19 02:28:30|160636|160506|160631.9|160501.9|160640|160510|160629.1|160499.1|31
1652927320000|2022-05-19 02:28:40|160632.3|160502.3|160639.3|160509.3|160640.9|160510.9|160632.3|160502.3|25
1652927330000|2022-05-19 02:28:50|160639.8|160509.8|160633.4|160503.4|160642.3|160512.3|160629.8|160499.8|22
1652927340000|2022-05-19 02:29:00|160637.5|160507.5|160673.6|160471.9|160674.4|160516|160624.6|160465|30
1652927350000|2022-05-19 02:29:10|160627.6|160497.6|160631.5|160501.5|160639.3|160509.3|160627.6|160497.6|20
1652927360000|2022-05-19 02:29:20|160634.8|160504.8|160638.9|160508.9|160638.9|160508.9|160630.3|160500.3|24
1652927370000|2022-05-19 02:29:30|160637.5|160507.5|160635.1|160505.1|160641.1|160511.1|160630.7|160500.7|26
1652927380000|2022-05-19 02:29:40|160635.2|160505.2|160632.8|160502.8|160638.4|160508.4|160630.2|160500.2|18
1652927390000|2022-05-19 02:29:50|160632.5|160502.5|160628.6|160498.6|160677.7|160513.4|160626.2|160474.8|25
1652927400000|2022-05-19 02:30:00|160666|160465.9|160666.2|160465.6|160666.2|160507.3|160624|160465.6|20
1652927410000|2022-05-19 02:30:10|160629.8|160499.8|160636.6|160506.6|160670.3|160506.6|160621.6|160465.3|25
1652927420000|2022-05-19 02:30:20|160633.6|160503.6|160637.2|160507.2|160641.6|160511.6|160630.5|160500.5|22
1652927430000|2022-05-19 02:30:30|160637.4|160507.4|160632.8|160502.8|160639.3|160509.3|160629.3|160499.3|23
1652927440000|2022-05-19 02:30:40|160633.7|160503.7|160675.9|160471.6|160678.7|160511.8|160614.2|160465.3|24
1652927450000|2022-05-19 02:30:50|160686|160454.6|160628.7|160498.7|160686|160498.7|160628.3|160451.1|18
1652927460000|2022-05-19 02:31:00|160629.3|160499.3|160661.7|160457.2|160662.6|160503.4|160622.7|160453.3|20
1652927470000|2022-05-19 02:31:10|160664.7|160463.5|160633.5|160503.5|160668.9|160504.9|160627.2|160462.9|23
1652927480000|2022-05-19 02:31:20|160637.3|160507.3|160620.4|160490.4|160637.3|160507.3|160620.4|160490.4|30
1652927490000|2022-05-19 02:31:30|160620|160490|160629.5|160499.5|160629.5|160499.5|160620|160490|18
1652927500000|2022-05-19 02:31:40|160629.8|160499.8|160619.8|160489.8|160665.4|160500.4|160617.6|160450.5|12
1652927510000|2022-05-19 02:31:50|160656.3|160455.4|160622.6|160492.6|160675|160504.4|160613.7|160438.7|33
1652927520000|2022-05-19 02:32:00|160618.9|160488.9|160628.5|160498.5|160682.4|160508.8|160605.7|160450.6|31
1652927530000|2022-05-19 02:32:10|160625.9|160495.9|160619.8|160489.8|160667.7|160499.6|160617.2|160456.8|21
1652927540000|2022-05-19 02:32:20|160621.6|160491.6|160623.5|160493.5|160626.9|160496.9|160619.1|160489.1|20
1652927550000|2022-05-19 02:32:30|160624|160494|160649.5|160441.7|160701.8|160502.7|160618.7|160424|20
1652927560000|2022-05-19 02:32:40|160650.2|160442.6|160678.2|160460.3|160680.4|160507.8|160606|160440.2|19
1652927570000|2022-05-19 02:32:50|160673.1|160460.5|160656.6|160441.3|160684.8|160503.5|160602.5|160414.4|32
1652927580000|2022-05-19 02:33:00|160618.4|160488.4|160617.1|160487.1|160668.6|160500.6|160608.5|160452.6|31
1652927590000|2022-05-19 02:33:10|160617.2|160487.2|160613.8|160404.9|160652.3|160489.4|160572|160391.6|33
1652927600000|2022-05-19 02:33:20|160613.5|160409.2|160617.4|160405.5|160619.6|160443.2|160573.2|160394.5|30
1652927610000|2022-05-19 02:33:30|160617.1|160404.5|160571.7|160441.7|160617.9|160449.8|160571.7|160401.6|20
1652927620000|2022-05-19 02:33:40|160569.1|160439.1|160605.9|160405.4|160605.9|160447.6|160569.1|160405.4|17
1652927630000|2022-05-19 02:33:50|160610.4|160407.8|160621.3|160410.6|160628.4|160455.1|160573.8|160398.5|26
1652927640000|2022-05-19 02:34:00|160622.4|160410.1|160582.9|160452.9|160622.4|160453.2|160582|160410.1|24
1652927650000|2022-05-19 02:34:10|160583.1|160453.1|160575.1|160445.1|160619.5|160453.1|160569.7|160415.2|26
1652927660000|2022-05-19 02:34:20|160574|160444|160575.2|160445.2|160578|160448|160572.8|160442.8|24
1652927670000|2022-05-19 02:34:30|160575|160445|160577.9|160447.9|160578.3|160448.3|160573.4|160443.4|20
1652927680000|2022-05-19 02:34:40|160572.5|160442.5|160579.5|160449.5|160616.8|160455.9|160570.5|160408.9|30
1652927690000|2022-05-19 02:34:50|160578.7|160448.7|160573.6|160443.6|160610.8|160451.6|160572.8|160408.6|26
1652927700000|2022-05-19 02:35:00|160573.5|160443.5|160580.7|160450.7|160580.7|160450.7|160572.9|160442.9|21
1652927710000|2022-05-19 02:35:10|160580.1|160450.1|160585.6|160455.6|160586.1|160456.1|160573.1|160443.1|26
1652927720000|2022-05-19 02:35:20|160584.3|160454.3|160586.3|160456.3|160587.8|160457.8|160583.1|160453.1|21
1652927730000|2022-05-19 02:35:30|160584.7|160454.7|160583|160453|160589.6|160459.6|160579.1|160449.1|24
1652927740000|2022-05-19 02:35:40|160580.9|160450.9|160579.9|160449.9|160626.6|160458.8|160571.2|160420.3|30
1652927750000|2022-05-19 02:35:50|160580.8|160450.8|160583.4|160453.4|160584.5|160454.5|160575.7|160445.7|26
1652927760000|2022-05-19 02:36:00|160584.6|160454.6|160584.9|160454.9|160587.1|160457.1|160579|160449|24
1652927770000|2022-05-19 02:36:10|160583.3|160453.3|160585.9|160455.9|160587|160457|160578.6|160448.6|16
1652927780000|2022-05-19 02:36:20|160580.7|160450.7|160589.7|160459.7|160589.7|160459.7|160580.1|160450.1|18
1652927790000|2022-05-19 02:36:30|160585.9|160455.9|160598.5|160468.5|160631.1|160468.5|160578.6|160426.8|27
1652927800000|2022-05-19 02:36:40|160584|160454|160586.4|160456.4|160626.4|160468.5|160582.1|160415|27
1652927810000|2022-05-19 02:36:50|160589.4|160459.4|160586.6|160456.6|160595.2|160465.2|160582.6|160452.6|24
1652927820000|2022-05-19 02:37:00|160586.9|160456.9|160591.4|160461.4|160617.5|160461.4|160582.8|160417.2|24
1652927830000|2022-05-19 02:37:10|160592.6|160462.6|160588.1|160458.1|160636.1|160464.4|160579.3|160414.3|34
1652927840000|2022-05-19 02:37:20|160591|160461|160589.4|160459.4|160630|160462.5|160580.1|160421.1|32
1652927850000|2022-05-19 02:37:30|160588|160458|160586.2|160456.2|160592|160462|160583.5|160453.5|25
1652927860000|2022-05-19 02:37:40|160582.6|160452.6|160582.3|160452.3|160590.8|160460.8|160575.8|160445.8|24
1652927870000|2022-05-19 02:37:50|160581.8|160451.8|160583.3|160453.3|160583.9|160453.9|160580.6|160450.6|18
1652927880000|2022-05-19 02:38:00|160583.2|160453.2|160580.8|160450.8|160583.5|160453.5|160577.8|160447.8|21
1652927890000|2022-05-19 02:38:10|160579.1|160449.1|160584.6|160454.6|160585.9|160455.9|160577.1|160447.1|21
1652927900000|2022-05-19 02:38:20|160581.8|160451.8|160584.8|160454.8|160616.5|160459.8|160571.6|160414.1|19
1652927910000|2022-05-19 02:38:30|160587.4|160457.4|160585.5|160455.5|160587.4|160457.4|160584|160454|11
1652927920000|2022-05-19 02:38:40|160583.8|160453.8|160617.5|160410.8|160617.5|160453.8|160583.8|160400.3|8
1652927930000|2022-05-19 02:38:50|160567.4|160437.4|160539.9|160409.9|160617.2|160439.7|160527.4|160394.3|18
1652927940000|2022-05-19 02:39:00|160538.4|160408.4|160533.1|160403.1|160538.4|160408.4|160523.5|160393.5|29
1652927950000|2022-05-19 02:39:10|160534.2|160404.2|160530.9|160400.9|160534.6|160404.6|160524.4|160394.4|22
1652927960000|2022-05-19 02:39:20|160530.8|160400.8|160532.1|160402.1|160533|160403|160524|160394|14
1652927970000|2022-05-19 02:39:30|160532.3|160402.3|160530.2|160400.2|160532.4|160402.4|160523.7|160393.7|12
1652927980000|2022-05-19 02:39:40|160529.9|160399.9|160527.5|160397.5|160530.3|160400.3|160521.6|160391.6|14
1652927990000|2022-05-19 02:39:50|160526.5|160396.5|160528|160398|160530.4|160400.4|160521.1|160391.1|11
1652928000000|2022-05-19 02:40:00|160535|160405|160571.1|160371.1|160571.1|160407.5|160519.8|160370.7|16
1652928010000|2022-05-19 02:40:10|160538.1|160408.1|160528.8|160398.8|160538.1|160408.1|160517.4|160387.4|12
1652928020000|2022-05-19 02:40:20|160528.1|160398.1|160524.2|160394.2|160528.1|160398.1|160516|160386|7
1652928030000|2022-05-19 02:40:30|160526.6|160396.6|160523.8|160393.8|160527.7|160397.7|160514.9|160384.9|10
1652928040000|2022-05-19 02:40:40|160525.6|160395.6|160525.8|160395.8|160530.4|160400.4|160521.4|160391.4|9
1652928050000|2022-05-19 02:40:50|160524.8|160394.8|160529.8|160399.8|160529.9|160399.9|160518.4|160388.4|8
1652928060000|2022-05-19 02:41:00|160528.7|160398.7|160520.8|160390.8|160528.7|160398.7|160515.9|160385.9|8
1652928070000|2022-05-19 02:41:10|160522.9|160392.9|160524|160394|160524.7|160394.7|160515.4|160385.4|11
1652928080000|2022-05-19 02:41:20|160527|160397|160447.5|160317.5|160535.3|160405.3|160429.5|160299.5|24
1652928090000|2022-05-19 02:41:30|160446.3|160316.3|160397.9|160267.9|160454.9|160324.9|160380.9|160250.9|40
1652928100000|2022-05-19 02:41:40|160414.5|160284.5|160408.8|160278.8|160418.7|160288.7|160406.1|160276.1|32
1652928110000|2022-05-19 02:41:50|160411.4|160281.4|160410.1|160280.1|160416.2|160286.2|160410.1|160280.1|31
1652928120000|2022-05-19 02:42:00|160409.8|160279.8|160407.9|160277.9|160412.2|160282.2|160405.3|160275.3|29
1652928130000|2022-05-19 02:42:10|160407.7|160277.7|160408.9|160278.9|160411.3|160281.3|160400.3|160270.3|29
1652928140000|2022-05-19 02:42:20|160409.4|160279.4|160397|160267|160409.6|160279.6|160393.1|160263.1|35
1652928150000|2022-05-19 02:42:30|160398.8|160268.8|160395|160265|160406.9|160276.9|160395|160265|35
1652928160000|2022-05-19 02:42:40|160396.3|160266.3|160396.5|160266.5|160403.9|160273.9|160388.9|160258.9|26
1652928170000|2022-05-19 02:42:50|160398|160268|160404.8|160274.8|160404.8|160274.8|160381.3|160251.3|31
1652928180000|2022-05-19 02:43:00|160401.5|160271.5|160379.7|160249.7|160415.9|160285.9|160376|160246|36
1652928190000|2022-05-19 02:43:10|160380|160250|160378.1|160248.1|160398.4|160268.4|160377.2|160247.2|37
1652928200000|2022-05-19 02:43:20|160380|160250|160374.9|160244.9|160383.2|160253.2|160374.8|160244.8|33
1652928210000|2022-05-19 02:43:30|160374.7|160244.7|160374.9|160244.9|160374.9|160244.9|160368|160238|34
1652928220000|2022-05-19 02:43:40|160383.1|160253.1|160381|160251|160387.4|160257.4|160380.4|160250.4|30
1652928230000|2022-05-19 02:43:50|160380.1|160250.1|160387.5|160257.5|160387.8|160257.8|160377.8|160247.8|33
1652928240000|2022-05-19 02:44:00|160386.6|160256.6|160387.4|160257.4|160396.8|160266.8|160386.6|160256.6|27
1652928250000|2022-05-19 02:44:10|160388|160258|160383.1|160253.1|160388.6|160258.6|160382.9|160252.9|26
1652928260000|2022-05-19 02:44:20|160383.6|160253.6|160376.7|160246.7|160383.6|160253.6|160373.7|160243.7|26
1652928270000|2022-05-19 02:44:30|160375.6|160245.6|160377.9|160247.9|160378.2|160248.2|160370.5|160240.5|22
1652928280000|2022-05-19 02:44:40|160379.3|160249.3|160342.5|160212.5|160379.3|160249.3|160329.8|160199.8|34
1652928290000|2022-05-19 02:44:50|160345.7|160215.7|160348.3|160218.3|160350.4|160220.4|160338|160208|36
1652928300000|2022-05-19 02:45:00|160345.3|160215.3|160344.8|160214.8|160348.3|160218.3|160343.3|160213.3|30
1652928310000|2022-05-19 02:45:10|160348.1|160218.1|160340.5|160210.5|160348.1|160218.1|160340|160210|30
1652928320000|2022-05-19 02:45:20|160339.9|160209.9|160339.9|160209.9|160345.8|160215.8|160333.3|160203.3|30
1652928330000|2022-05-19 02:45:30|160341.3|160211.3|160345.5|160215.5|160348.2|160218.2|160338.4|160208.4|29
1652928340000|2022-05-19 02:45:40|160345.8|160215.8|160337.5|160207.5|160346.7|160216.7|160332.4|160202.4|35
1652928350000|2022-05-19 02:45:50|160337.9|160207.9|160333.8|160203.8|160337.9|160207.9|160331.6|160201.6|30
1652928360000|2022-05-19 02:46:00|160336.7|160206.7|160328.4|160198.4|160338.8|160208.8|160325.1|160195.1|36
1652928370000|2022-05-19 02:46:10|160330.2|160200.2|160330.4|160200.4|160332.9|160202.9|160321.3|160191.3|37
1652928380000|2022-05-19 02:46:20|160321|160191|160322.6|160192.6|160327.6|160197.6|160319.1|160189.1|33
1652928390000|2022-05-19 02:46:30|160326.5|160196.5|160333.2|160203.2|160335.7|160205.7|160325.2|160195.2|33
1652928400000|2022-05-19 02:46:40|160334.2|160204.2|160333.3|160203.3|160338.7|160208.7|160333.3|160203.3|30
1652928410000|2022-05-19 02:46:50|160333.8|160203.8|160333.3|160203.3|160336.6|160206.6|160318.6|160188.6|30
1652928420000|2022-05-19 02:47:00|160331.5|160201.5|160325.7|160195.7|160333.3|160203.3|160324|160194|32
1652928430000|2022-05-19 02:47:10|160328.1|160198.1|160334.3|160204.3|160334.3|160204.3|160320.5|160190.5|28
1652928440000|2022-05-19 02:47:20|160325.7|160195.7|160330.9|160200.9|160335.9|160205.9|160324.4|160194.4|25
1652928450000|2022-05-19 02:47:30|160330.7|160200.7|160336.4|160206.4|160336.4|160206.4|160328.6|160198.6|27
1652928460000|2022-05-19 02:47:40|160336.7|160206.7|160336.8|160206.8|160342.7|160212.7|160332.3|160202.3|30
1652928470000|2022-05-19 02:47:50|160337.1|160207.1|160338.6|160208.6|160338.6|160208.6|160331|160201|25
1652928480000|2022-05-19 02:48:00|160336.5|160206.5|160340.6|160210.6|160343.4|160213.4|160328.4|160198.4|30
1652928490000|2022-05-19 02:48:10|160341.2|160211.2|160340.7|160210.7|160342.7|160212.7|160336.4|160206.4|27
1652928500000|2022-05-19 02:48:20|160343|160213|160345.6|160215.6|160347.4|160217.4|160337.7|160207.7|26
1652928510000|2022-05-19 02:48:30|160345.7|160215.7|160343.2|160213.2|160346|160216|160340.1|160210.1|23
1652928520000|2022-05-19 02:48:40|160342.2|160212.2|160343.1|160213.1|160346.4|160216.4|160340.8|160210.8|21
1652928530000|2022-05-19 02:48:50|160346.6|160216.6|160330.5|160200.5|160368.7|160238.7|160330.5|160200.5|26
1652928540000|2022-05-19 02:49:00|160330.6|160200.6|160333.5|160203.5|160339.3|160209.3|160326.8|160196.8|27
1652928550000|2022-05-19 02:49:10|160333.7|160203.7|160336.2|160206.2|160341.9|160211.9|160331|160201|28
1652928560000|2022-05-19 02:49:20|160336|160206|160336.7|160206.7|160341.2|160211.2|160333.3|160203.3|22
1652928570000|2022-05-19 02:49:30|160335|160205|160331.1|160201.1|160350.1|160220.1|160323.2|160193.2|25
1652928580000|2022-05-19 02:49:40|160331.5|160201.5|160341.2|160211.2|160342.3|160212.3|160328.8|160198.8|34
1652928590000|2022-05-19 02:49:50|160339.3|160209.3|160337.5|160207.5|160348.7|160218.7|160336|160206|26
1652928600000|2022-05-19 02:50:00|160337.2|160207.2|160330.4|160200.4|160343.1|160213.1|160325.9|160195.9|32
1652928610000|2022-05-19 02:50:10|160332.9|160202.9|160326.7|160196.7|160336|160206|160326|160196|32
1652928620000|2022-05-19 02:50:20|160325.9|160195.9|160330.9|160200.9|160334.4|160204.4|160324.8|160194.8|31
1652928630000|2022-05-19 02:50:30|160328.3|160198.3|160336|160206|160336.1|160206.1|160324.6|160194.6|28
1652928640000|2022-05-19 02:50:40|160332.8|160202.8|160321.9|160191.9|160332.8|160202.8|160317.8|160187.8|30
1652928650000|2022-05-19 02:50:50|160324.2|160194.2|160325.6|160195.6|160332.3|160202.3|160320.4|160190.4|27
1652928660000|2022-05-19 02:51:00|160326|160196|160332.7|160202.7|160332.7|160202.7|160319.4|160189.4|33
1652928670000|2022-05-19 02:51:10|160331.7|160201.7|160325.5|160195.5|160341.7|160211.7|160323.9|160193.9|33
1652928680000|2022-05-19 02:51:20|160327.5|160197.5|160330.7|160200.7|160335|160205|160322.3|160192.3|29
1652928690000|2022-05-19 02:51:30|160332.2|160202.2|160331.2|160201.2|160338.3|160208.3|160328.3|160198.3|29
1652928700000|2022-05-19 02:51:40|160329.9|160199.9|160325.6|160195.6|160333.6|160203.6|160325.6|160195.6|21
1652928710000|2022-05-19 02:51:50|160326.2|160196.2|160346.6|160216.6|160346.6|160216.6|160326.2|160196.2|22
1652928720000|2022-05-19 02:52:00|160345.7|160215.7|160342|160212|160345.7|160215.7|160339.5|160209.5|17
1652928730000|2022-05-19 02:52:10|160341.8|160211.8|160334.6|160204.6|160344.3|160214.3|160332|160202|22
1652928740000|2022-05-19 02:52:20|160334|160204|160337.6|160207.6|160346|160216|160333.3|160203.3|19
1652928750000|2022-05-19 02:52:30|160341.1|160211.1|160340.1|160210.1|160342.9|160212.9|160332.1|160202.1|25
1652928760000|2022-05-19 02:52:40|160342.1|160212.1|160332.8|160202.8|160342.1|160212.1|160332.1|160202.1|20
1652928770000|2022-05-19 02:52:50|160333.2|160203.2|160344.3|160214.3|160351.5|160221.5|160333.2|160203.2|33
1652928780000|2022-05-19 02:53:00|160345.2|160215.2|160348.7|160218.7|160355.7|160225.7|160340.3|160210.3|31
1652928790000|2022-05-19 02:53:10|160350.3|160220.3|160346.1|160216.1|160350.5|160220.5|160343.2|160213.2|28
1652928800000|2022-05-19 02:53:20|160348.1|160218.1|160357.1|160227.1|160357.1|160227.1|160345.6|160215.6|26
1652928810000|2022-05-19 02:53:30|160356.5|160226.5|160346.9|160216.9|160356.5|160226.5|160346.9|160216.9|16
1652928820000|2022-05-19 02:53:40|160345.3|160215.3|160342.5|160212.5|160351.5|160221.5|160342.4|160212.4|19
1652928830000|2022-05-19 02:53:50|160342.6|160212.6|160339|160209|160347.4|160217.4|160331.5|160201.5|17
1652928840000|2022-05-19 02:54:00|160328.9|160198.9|160339.3|160209.3|160342.7|160212.7|160328.9|160198.9|25
1652928850000|2022-05-19 02:54:10|160335.5|160205.5|160338.5|160208.5|160345|160215|160319.5|160189.5|25
1652928860000|2022-05-19 02:54:20|160338.2|160208.2|160331|160201|160338.2|160208.2|160328.4|160198.4|27
1652928870000|2022-05-19 02:54:30|160331.1|160201.1|160336.7|160206.7|160339.6|160209.6|160329.6|160199.6|22
1652928880000|2022-05-19 02:54:40|160327.9|160197.9|160316.3|160186.3|160345.6|160215.6|160316.3|160186.3|23
1652928890000|2022-05-19 02:54:50|160320.7|160190.7|160317.4|160187.4|160340.4|160210.4|160317.4|160187.4|27
1652928900000|2022-05-19 02:55:00|160324.3|160194.3|160333.8|160203.8|160339.1|160209.1|160315.2|160185.2|34
1652928910000|2022-05-19 02:55:10|160332.6|160202.6|160346.3|160216.3|160348.9|160218.9|160332.2|160202.2|29
1652928920000|2022-05-19 02:55:20|160346.4|160216.4|160341.5|160211.5|160347.1|160217.1|160334.9|160204.9|28
1652928930000|2022-05-19 02:55:30|160341.4|160211.4|160337.4|160207.4|160343.9|160213.9|160335|160205|29
1652928940000|2022-05-19 02:55:40|160339.4|160209.4|160332.2|160202.2|160350|160220|160330.4|160200.4|30
1652928950000|2022-05-19 02:55:50|160333.2|160203.2|160345.5|160215.5|160347.7|160217.7|160333.2|160203.2|19
1652928960000|2022-05-19 02:56:00|160347.8|160217.8|160338.5|160208.5|160348|160218|160335.2|160205.2|30
1652928970000|2022-05-19 02:56:10|160339|160209|160327.9|160197.9|160347.2|160217.2|160325.6|160195.6|27
1652928980000|2022-05-19 02:56:20|160322.6|160192.6|160335.8|160205.8|160348.3|160218.3|160322.6|160192.6|29
1652928990000|2022-05-19 02:56:30|160338.1|160208.1|160342.4|160212.4|160342.4|160212.4|160330.8|160200.8|33
1652929000000|2022-05-19 02:56:40|160343.1|160213.1|160343.5|160213.5|160345.6|160215.6|160336.5|160206.5|20
1652929010000|2022-05-19 02:56:50|160342|160212|160341.3|160211.3|160344.6|160214.6|160338.2|160208.2|22
1652929020000|2022-05-19 02:57:00|160341.5|160211.5|160337.8|160207.8|160341.8|160211.8|160336.5|160206.5|22
1652929030000|2022-05-19 02:57:10|160338.6|160208.6|160348.5|160218.5|160348.5|160218.5|160332.8|160202.8|27
1652929040000|2022-05-19 02:57:20|160340.7|160210.7|160341.8|160211.8|160342.8|160212.8|160324.5|160194.5|33
1652929050000|2022-05-19 02:57:30|160341.9|160211.9|160330.8|160200.8|160344.3|160214.3|160328.4|160198.4|26
1652929060000|2022-05-19 02:57:40|160328.6|160198.6|160330|160200|160333.8|160203.8|160326.3|160196.3|28
1652929070000|2022-05-19 02:57:50|160328.5|160198.5|160327.1|160197.1|160330.6|160200.6|160319.1|160189.1|23
1652929080000|2022-05-19 02:58:00|160329.8|160199.8|160333.6|160203.6|160341.5|160211.5|160328.3|160198.3|22
1652929090000|2022-05-19 02:58:10|160332.7|160202.7|160335.7|160205.7|160347|160217|160325.2|160195.2|31
1652929100000|2022-05-19 02:58:20|160338.3|160208.3|160338.8|160208.8|160339.6|160209.6|160325.5|160195.5|24
1652929110000|2022-05-19 02:58:30|160337.8|160207.8|160341.4|160211.4|160342.6|160212.6|160336.2|160206.2|20
1652929120000|2022-05-19 02:58:40|160341.2|160211.2|160342.9|160212.9|160343.6|160213.6|160336.3|160206.3|17
1652929130000|2022-05-19 02:58:50|160343.4|160213.4|160339.6|160209.6|160343.4|160213.4|160332.1|160202.1|24
1652929140000|2022-05-19 02:59:00|160340.4|160210.4|160327.1|160197.1|160343|160213|160321.6|160191.6|28
1652929150000|2022-05-19 02:59:10|160332|160202|160329.7|160199.7|160344.4|160214.4|160325.1|160195.1|27
1652929160000|2022-05-19 02:59:20|160331.8|160201.8|160333.1|160203.1|160334.5|160204.5|160327.5|160197.5|25
1652929170000|2022-05-19 02:59:30|160331.2|160201.2|160328.2|160198.2|160336.5|160206.5|160328.1|160198.1|26
1652929180000|2022-05-19 02:59:40|160328.1|160198.1|160329.2|160199.2|160330.4|160200.4|160320|160190|23
1652929190000|2022-05-19 02:59:50|160328.8|160198.8|160333.8|160203.8|160337.8|160207.8|160319|160189|23
1652929200000|2022-05-19 03:00:00|160328.9|160198.9|160329.9|160199.9|160341.7|160211.7|160308.6|160178.6|36
1652929210000|2022-05-19 03:00:10|160331.5|160201.5|160330.8|160200.8|160337|160207|160325.6|160195.6|28
1652929220000|2022-05-19 03:00:20|160326|160196|160323.2|160193.2|160336.7|160206.7|160319.1|160189.1|35
1652929230000|2022-05-19 03:00:30|160322|160192|160322.3|160192.3|160328.3|160198.3|160320.3|160190.3|32
1652929240000|2022-05-19 03:00:40|160323|160193|160323|160193|160324.9|160194.9|160321.2|160191.2|27
1652929250000|2022-05-19 03:00:50|160323.1|160193.1|160338.2|160208.2|160342.3|160212.3|160323.1|160193.1|27
1652929260000|2022-05-19 03:01:00|160361|160231|160333.5|160203.5|160361|160231|160332.3|160202.3|36
1652929270000|2022-05-19 03:01:10|160334.3|160204.3|160181.5|159971.8|160334.8|160204.8|160138.5|159936.7|35
1652929280000|2022-05-19 03:01:20|160181.8|159980.9|160168.7|160038.7|160190.1|160044.5|160154.7|159969.6|35
1652929290000|2022-05-19 03:01:30|160176.2|160046.2|160186.3|159981.7|160195.5|160047|160140.6|159965.6|32
1652929300000|2022-05-19 03:01:40|160184.5|159981.9|160138.8|160008.8|160184.5|160014.3|160138.8|159980.7|34
1652929310000|2022-05-19 03:01:50|160138.4|160008.4|160145.1|160015.1|160145.1|160015.1|160138.4|160008.4|29
1652929320000|2022-05-19 03:02:00|160144.9|160014.9|160147.2|160017.2|160175.4|160018.1|160132.5|159967.8|33
1652929330000|2022-05-19 03:02:10|160147.6|160017.6|160147.5|160017.5|160190.7|160020|160139.7|159976.1|29
1652929340000|2022-05-19 03:02:20|160147.7|160017.7|160143.9|160013.9|160147.7|160017.7|160138|160008|30
1652929350000|2022-05-19 03:02:30|160143.6|160013.6|160152.9|160022.9|160153.3|160023.3|160142.2|160012.2|21
1652929360000|2022-05-19 03:02:40|160154.5|160024.5|160145.3|160015.3|160154.5|160024.5|160142.5|160012.5|16
1652929370000|2022-05-19 03:02:50|160144.3|160014.3|160143.5|160013.5|160147.6|160017.6|160138.4|160008.4|19
1652929380000|2022-05-19 03:03:00|160145.7|160015.7|160138.3|160008.3|160146.2|160016.2|160135.2|160005.2|18
1652929390000|2022-05-19 03:03:10|160134.4|160004.4|160154.8|160024.8|160155.4|160025.4|160133|160003|23
1652929400000|2022-05-19 03:03:20|160150.2|160020.2|160143.1|160013.1|160150.2|160020.2|160135.5|160005.5|24
1652929410000|2022-05-19 03:03:30|160143.6|160013.6|160146.7|160016.7|160152|160022|160143.3|160013.3|17
1652929420000|2022-05-19 03:03:40|160145.7|160015.7|160143.5|160013.5|160148.9|160018.9|160140.3|160010.3|23
1652929430000|2022-05-19 03:03:50|160143.2|160013.2|160147.3|160017.3|160150.2|160020.2|160135.4|160005.4|24
1652929440000|2022-05-19 03:04:00|160147.2|160017.2|160144|160014|160147.2|160017.2|160133.1|160003.1|30
1652929450000|2022-05-19 03:04:10|160154.6|160024.6|160141.5|160011.5|160154.6|160024.6|160133.8|160003.8|30
1652929460000|2022-05-19 03:04:20|160141.3|160011.3|160141.7|160011.7|160142.7|160012.7|160135.1|160005.1|30
1652929470000|2022-05-19 03:04:30|160142.4|160012.4|160136.9|160006.9|160142.5|160012.5|160134.8|160004.8|31
1652929480000|2022-05-19 03:04:40|160135.8|160005.8|160133.3|160003.3|160151|160021|160133.3|160003.3|27
1652929490000|2022-05-19 03:04:50|160144.4|160014.4|160139.8|160009.8|160152.7|160022.7|160134.2|160004.2|26
1652929500000|2022-05-19 03:05:00|160139.9|160009.9|160131.5|160001.5|160148.4|160018.4|160119.5|159989.5|34
1652929510000|2022-05-19 03:05:10|160133.5|160003.5|160132|160002|160142.4|160012.4|160123.7|159993.7|27
1652929520000|2022-05-19 03:05:20|160132.2|160002.2|160133.9|160003.9|160134.7|160004.7|160130.4|160000.4|30
1652929530000|2022-05-19 03:05:30|160133.1|160003.1|160131.1|160001.1|160133.9|160003.9|160130.4|160000.4|22
1652929540000|2022-05-19 03:05:40|160129.9|159999.9|160008.7|159878.7|160130.8|160000.8|160008.7|159878.7|30
1652929550000|2022-05-19 03:05:50|159996.4|159866.4|159969.4|159839.4|160012.6|159882.6|159954.7|159824.7|38
1652929560000|2022-05-19 03:06:00|159970.6|159840.6|159974.5|159844.5|160015.4|159859.7|159968.5|159814|32
1652929570000|2022-05-19 03:06:10|159969.4|159839.4|159923.2|159793.2|159975.7|159842.4|159914.6|159739.2|35
1652929580000|2022-05-19 03:06:20|159930.8|159800.8|159932.4|159802.4|159970.1|159813.7|159916|159748.7|34
1652929590000|2022-05-19 03:06:30|159930.1|159800.1|159920.6|159790.6|159964.7|159800.4|159912.9|159753.9|34
1652929600000|2022-05-19 03:06:40|159959.2|159753.5|159908.5|159697.5|159959.2|159785.7|159859|159686.4|39
1652929610000|2022-05-19 03:06:50|159863.8|159733.8|159761.1|159560.8|159874.6|159744.6|159730|159560.8|30
1652929620000|2022-05-19 03:07:00|159725.9|159595.9|159751.3|159621.3|159785.9|159624.6|159725.1|159555.6|40
1652929630000|2022-05-19 03:07:10|159750.9|159620.9|159739.3|159609.3|159785.7|159622.7|159737.9|159558.6|36
1652929640000|2022-05-19 03:07:20|159740.7|159610.7|159740.5|159610.5|159752|159622|159737.7|159607.7|36
1652929650000|2022-05-19 03:07:30|159749|159619|159747.8|159617.8|159753|159623|159736.8|159606.8|29
1652929660000|2022-05-19 03:07:40|159749.5|159619.5|159744.5|159614.5|159750.7|159620.7|159731.9|159601.9|32
1652929670000|2022-05-19 03:07:50|159765.2|159635.2|159777.2|159647.2|159782.4|159652.4|159764|159634|37
1652929680000|2022-05-19 03:08:00|159775.4|159645.4|159898.3|159768.3|159907.2|159777.2|159775.4|159645.4|38
1652929690000|2022-05-19 03:08:10|159896.6|159766.6|159908.8|159778.8|159911.2|159781.2|159891.2|159761.2|28
1652929700000|2022-05-19 03:08:20|159909.2|159779.2|159911.9|159781.9|159912.1|159782.1|159905.7|159775.7|23
1652929710000|2022-05-19 03:08:30|159908.4|159778.4|159937.6|159807.6|159943|159813|159908.4|159778.4|34
1652929720000|2022-05-19 03:08:40|159937.4|159807.4|159936.2|159806.2|159937.7|159807.7|159932.3|159802.3|30
1652929730000|2022-05-19 03:08:50|159935.8|159805.8|159933.7|159803.7|159939.1|159809.1|159932.8|159802.8|23
1652929740000|2022-05-19 03:09:00|159939.2|159809.2|159930.3|159800.3|159947.8|159817.8|159925.6|159795.6|18
1652929750000|2022-05-19 03:09:10|159930.2|159800.2|159935.2|159805.2|159939.5|159809.5|159927.2|159797.2|21
1652929760000|2022-05-19 03:09:20|159934.6|159804.6|159941.1|159811.1|159945.2|159815.2|159932.4|159802.4|19
1652929770000|2022-05-19 03:09:30|159940.2|159810.2|159942.7|159812.7|159947.1|159817.1|159940.2|159810.2|15
1652929780000|2022-05-19 03:09:40|159940|159810|159947.3|159817.3|159952.7|159822.7|159940|159810|13
1652929790000|2022-05-19 03:09:50|159950.9|159820.9|159947.7|159817.7|159952.2|159822.2|159947.7|159817.7|14
1652929800000|2022-05-19 03:10:00|159948.7|159818.7|159988|159858|159999.4|159869.4|159932.6|159802.6|27
1652929810000|2022-05-19 03:10:10|159983|159853|159973.7|159843.7|159985.4|159855.4|159973.2|159843.2|30
1652929820000|2022-05-19 03:10:20|159974.2|159844.2|159990.3|159860.3|159990.3|159860.3|159974|159844|35
1652929830000|2022-05-19 03:10:30|159986.4|159856.4|160043.6|159913.6|160051.1|159921.1|159986.4|159856.4|33
1652929840000|2022-05-19 03:10:40|160039.2|159909.2|160044.8|159914.8|160051.8|159921.8|160039.2|159909.2|30
1652929850000|2022-05-19 03:10:50|160046.8|159916.8|160039.5|159909.5|160049.5|159919.5|160038.5|159908.5|30
1652929860000|2022-05-19 03:11:00|160039.7|159909.7|159982.3|159852.3|160093.3|159963.3|159981.5|159791.5|39
1652929870000|2022-05-19 03:11:10|159983.5|159853.5|159969.5|159839.5|160022|159856.5|159963.8|159816.3|29
1652929880000|2022-05-19 03:11:20|159969.9|159839.9|159965.4|159835.4|159971.6|159841.6|159964.9|159834.9|32
1652929890000|2022-05-19 03:11:30|159965.8|159835.8|159959.4|159829.4|159966.9|159836.9|159959.4|159829.4|29
1652929900000|2022-05-19 03:11:40|159961.1|159831.1|159970.1|159840.1|159971.1|159841.1|159961.1|159831.1|27
1652929910000|2022-05-19 03:11:50|159968.7|159838.7|159967.4|159837.4|159972.4|159842.4|159966.4|159836.4|27
1652929920000|2022-05-19 03:12:00|159968.4|159838.4|159979.1|159849.1|159979.1|159849.1|159957.1|159827.1|29
1652929930000|2022-05-19 03:12:10|159980.4|159850.4|159978.2|159848.2|159981.6|159851.6|159973.7|159843.7|28
1652929940000|2022-05-19 03:12:20|159977.2|159847.2|159980.6|159850.6|159980.6|159850.6|159973|159843|31
1652929950000|2022-05-19 03:12:30|159978.3|159848.3|159986|159856|159988.6|159858.6|159974.6|159844.6|25
1652929960000|2022-05-19 03:12:40|159986.6|159856.6|159981.5|159851.5|159987.6|159857.6|159980.7|159850.7|24
1652929970000|2022-05-19 03:12:50|159976.7|159846.7|159980|159850|159987.9|159857.9|159964.7|159834.7|27
1652929980000|2022-05-19 03:13:00|159978.5|159848.5|159981.5|159851.5|159982.9|159852.9|159974.2|159844.2|23
1652929990000|2022-05-19 03:13:10|159980.5|159850.5|159973.2|159843.2|159985.4|159855.4|159972.6|159842.6|24
1652930000000|2022-05-19 03:13:20|159976|159846|159983.1|159853.1|159990.3|159860.3|159976|159846|30
1652930010000|2022-05-19 03:13:30|159983.6|159853.6|159983.8|159853.8|159985.2|159855.2|159975.8|159845.8|23
1652930020000|2022-05-19 03:13:40|159983.9|159853.9|160028.9|159821.6|160028.9|159860.1|159981.1|159819|18
1652930030000|2022-05-19 03:13:50|160030.9|159821.4|159986.4|159856.4|160030.9|159862.4|159974.8|159821.4|17
1652930040000|2022-05-19 03:14:00|159985.4|159855.4|160033.2|159903.2|160043.1|159913.1|159981.3|159851.3|27
1652930050000|2022-05-19 03:14:10|160035.6|159905.6|160038.2|159908.2|160039.8|159909.8|160030.6|159900.6|32
1652930060000|2022-05-19 03:14:20|160037.6|159907.6|160041.2|159911.2|160049|159919|160036.5|159906.5|25
1652930070000|2022-05-19 03:14:30|160042.2|159912.2|160044|159914|160049.8|159919.8|160039.4|159909.4|30
1652930080000|2022-05-19 03:14:40|160045.7|159915.7|160040.1|159910.1|160049.2|159919.2|160039.9|159909.9|29
1652930090000|2022-05-19 03:14:50|160039.4|159909.4|160038.1|159908.1|160045.1|159915.1|160035.4|159905.4|29
1652930100000|2022-05-19 03:15:00|160038.2|159908.2|159985.4|159855.4|160039.2|159909.2|159977.9|159847.9|30
1652930110000|2022-05-19 03:15:10|159984.9|159854.9|159988.5|159858.5|159989.9|159859.9|159983|159853|26
1652930120000|2022-05-19 03:15:20|159987.9|159857.9|160034.1|159904.1|160048.3|159918.3|159985.4|159855.4|27
1652930130000|2022-05-19 03:15:30|160034.3|159904.3|160006|159876|160051.7|159905.5|159992.7|159816.3|37
1652930140000|2022-05-19 03:15:40|159999.4|159869.4|159988.9|159858.9|160001.9|159871.9|159986.5|159856.5|24
1652930150000|2022-05-19 03:15:50|159988.6|159858.6|159989.6|159859.6|159996.1|159866.1|159986.1|159856.1|27
1652930160000|2022-05-19 03:16:00|159989.5|159859.5|159976.4|159846.4|159989.5|159859.5|159967|159837|32
1652930170000|2022-05-19 03:16:10|159979.2|159849.2|159990|159860|159990|159860|159976.2|159846.2|28
1652930180000|2022-05-19 03:16:20|159982.6|159852.6|159996|159866|160035.2|159876.4|159980.2|159831.1|28
1652930190000|2022-05-19 03:16:30|160007.7|159877.7|159989.9|159859.9|160066.8|159878.6|159986.2|159814.3|34
1652930200000|2022-05-19 03:16:40|159988.5|159858.5|160046.2|159830.3|160046.4|159868|159987.8|159829.4|32
1652930210000|2022-05-19 03:16:50|160046.8|159830.1|160002.7|159872.7|160053.5|159876.8|160001.8|159828.7|31
1652930220000|2022-05-19 03:17:00|160001.7|159871.7|160033.5|159816.1|160050.1|159871.9|159986.9|159810|34
1652930230000|2022-05-19 03:17:10|160055.2|159812.7|159993.3|159863.3|160055.2|159869.4|159993.3|159811.7|31
1652930240000|2022-05-19 03:17:20|159994.3|159864.3|159995.3|159865.3|160056.9|159886.3|159994.3|159825.2|34
1652930250000|2022-05-19 03:17:30|160030.9|159829.6|160009.2|159879.2|160033.8|159879.2|159997|159820.3|24
1652930260000|2022-05-19 03:17:40|160009.7|159879.7|159998.1|159868.1|160046.9|159879.7|159992.7|159830.8|27
1652930270000|2022-05-19 03:17:50|159998.7|159868.7|159995.1|159865.1|160054|159882.1|159995.1|159821.2|28
1652930280000|2022-05-19 03:18:00|160000.6|159870.6|160005|159875|160035.9|159879.4|159994.9|159814.1|31
1652930290000|2022-05-19 03:18:10|160002.7|159872.7|160070.6|159825.6|160070.6|159880.6|159994|159820.2|31
1652930300000|2022-05-19 03:18:20|160045.4|159820|160002.6|159872.6|160051.7|159875.9|159989.4|159804.4|28
1652930310000|2022-05-19 03:18:30|160002.1|159872.1|160007.8|159877.8|160041.7|159878.2|160002.1|159826.2|24
1652930320000|2022-05-19 03:18:40|160008|159878|160034.7|159804.3|160069.5|159878.4|160003.3|159804.3|25
1652930330000|2022-05-19 03:18:50|160016.5|159886.5|160008.8|159878.8|160059.7|159900|160005.4|159791.5|24
1652930340000|2022-05-19 03:19:00|160033.9|159827.8|160034|159824.1|160038|159884.6|159994.5|159798.1|31
1652930350000|2022-05-19 03:19:10|160008.8|159878.8|160038.9|159829.6|160068.2|159881.5|160002.8|159767.7|28
1652930360000|2022-05-19 03:19:20|160033.6|159825.3|160008.4|159878.4|160043|159882.7|159999.9|159821.9|30
1652930370000|2022-05-19 03:19:30|160003.4|159873.4|160037.4|159831.4|160051.1|159878.5|160002.4|159831.2|27
1652930380000|2022-05-19 03:19:40|160065.2|159831.8|160002.6|159872.6|160065.2|159897|160001.5|159830.9|25
1652930390000|2022-05-19 03:19:50|160008.2|159878.2|160038|159836.5|160041.1|159881|160003.2|159819.4|27
1652930400000|2022-05-19 03:20:00|160006.9|159876.9|160004.3|159874.3|160030.7|159887.7|159994.8|159818.8|32
1652930410000|2022-05-19 03:20:10|160004.4|159874.4|159995.3|159865.3|160082.2|159875.6|159993.6|159805.9|35
1652930420000|2022-05-19 03:20:20|159995.2|159865.2|159981.7|159851.7|160053.6|159876|159976.3|159808.8|35
1652930430000|2022-05-19 03:20:30|159980.6|159850.6|159996.9|159866.9|160046.5|159878.4|159977.9|159828.8|36
1652930440000|2022-05-19 03:20:40|160007.8|159877.8|160036.7|159827.6|160048.6|159887.8|159975|159809.7|36
1652930450000|2022-05-19 03:20:50|160051.5|159846.5|160006.8|159801.5|160058.4|159874.1|159971.7|159800.2|34
1652930460000|2022-05-19 03:21:00|160005.4|159801.6|159988.7|159858.7|160020.9|159861.2|159979.3|159798.3|32
1652930470000|2022-05-19 03:21:10|159988.9|159858.9|159991.7|159861.7|159992.2|159862.2|159986.4|159856.4|26
1652930480000|2022-05-19 03:21:20|159991.6|159861.6|160047.5|159835.6|160051|159882.7|159988.8|159835.6|32
1652930490000|2022-05-19 03:21:30|160054.8|159849.2|160005.5|159875.5|160059.5|159885|160005.5|159830.4|33
1652930500000|2022-05-19 03:21:40|160004.9|159874.9|160003.6|159873.6|160055.9|159876.4|160003.2|159832|27
1652930510000|2022-05-19 03:21:50|160003.5|159873.5|160008.4|159804|160054.6|159883.3|159986.3|159786.2|23
1652930520000|2022-05-19 03:22:00|160008.5|159804.1|159985.7|159855.7|160011.5|159869.6|159985.7|159797.4|21
1652930530000|2022-05-19 03:22:10|159985|159855|159987.4|159857.4|159989.7|159859.7|159982.3|159852.3|22
1652930540000|2022-05-19 03:22:20|159986|159856|160039.5|159837.3|160039.5|159863.7|159983.6|159837.2|20
1652930550000|2022-05-19 03:22:30|160038.4|159836.8|160052.4|159845.2|160060.3|159884.9|160010.7|159828.8|24
1652930560000|2022-05-19 03:22:40|160049.2|159847.9|160011.8|159881.8|160062.1|159883.2|160006.7|159840.3|28
1652930570000|2022-05-19 03:22:50|160012.1|159882.1|160008.2|159878.2|160014.2|159884.2|160007.7|159877.7|29
1652930580000|2022-05-19 03:23:00|160008|159878|160004.7|159874.7|160033.3|159880.1|160000.2|159826.7|27
1652930590000|2022-05-19 03:23:10|160001.5|159871.5|159998.1|159868.1|160014.2|159884.2|159997.3|159867.3|27
1652930600000|2022-05-19 03:23:20|159999.7|159869.7|160001.4|159871.4|160004.4|159874.4|159996.3|159866.3|24
1652930610000|2022-05-19 03:23:30|160001.7|159871.7|159989.4|159859.4|160017.8|159874.8|159978.7|159810.6|26
1652930620000|2022-05-19 03:23:40|159980.9|159850.9|159981.6|159851.6|159997.2|159867.2|159978|159848|33
1652930630000|2022-05-19 03:23:50|159979.6|159849.6|159970.4|159840.4|159982.3|159852.3|159965.9|159835.9|33
1652930640000|2022-05-19 03:24:00|159967.9|159837.9|159978.3|159848.3|159985.6|159855.6|159967.9|159837.9|35
1652930650000|2022-05-19 03:24:10|159979.2|159849.2|159900.2|159770.2|159980.5|159850.5|159896.6|159744|38
1652930660000|2022-05-19 03:24:20|159897.1|159767.1|159960.7|159712.8|159968.1|159773.9|159882.4|159703.9|40
1652930670000|2022-05-19 03:24:30|159955.1|159719.2|159952.1|159723.9|159960.9|159724.3|159934|159711.3|38
1652930680000|2022-05-19 03:24:40|159955.7|159720.3|159898.7|159768.7|159957.9|159774.5|159895.3|159718|26
1652930690000|2022-05-19 03:24:50|159898.8|159768.8|159886.9|159756.9|159941.5|159773.8|159886.9|159729.9|30
1652930700000|2022-05-19 03:25:00|159894.7|159764.7|159896.9|159766.9|159899.2|159769.2|159891.6|159761.6|29
1652930710000|2022-05-19 03:25:10|159897|159767|159908.9|159778.9|159941.5|159789.9|159894.4|159740.2|30
1652930720000|2022-05-19 03:25:20|159909|159779|159894.1|159764.1|159917.6|159787.6|159891.8|159761.8|36
1652930730000|2022-05-19 03:25:30|159887.9|159757.9|159893.4|159763.4|159895.9|159765.9|159877.6|159747.6|34
1652930740000|2022-05-19 03:25:40|159894.2|159764.2|159880.9|159750.9|159894.2|159764.2|159880.9|159750.9|29
1652930750000|2022-05-19 03:25:50|159881|159751|159888.6|159758.6|159898.5|159768.5|159878.5|159748.5|24
1652930760000|2022-05-19 03:26:00|159888.4|159758.4|159837.4|159707.4|159895|159765|159835.1|159705.1|38
1652930770000|2022-05-19 03:26:10|159839.2|159709.2|159849.1|159719.1|159895|159727|159839.2|159688.4|32
1652930780000|2022-05-19 03:26:20|159848.6|159718.6|159850.4|159720.4|159853.6|159723.6|159845.7|159715.7|27
1652930790000|2022-05-19 03:26:30|159850|159720|159856.1|159726.1|159859.2|159729.2|159848.5|159718.5|30
1652930800000|2022-05-19 03:26:40|159855|159725|159848|159718|159855|159725|159848|159718|25
1652930810000|2022-05-19 03:26:50|159846.9|159716.9|159847.4|159717.4|159847.8|159717.8|159843.9|159713.9|26
1652930820000|2022-05-19 03:27:00|159847.6|159717.6|159841.1|159711.1|159848.9|159718.9|159835.6|159705.6|30
1652930830000|2022-05-19 03:27:10|159841|159711|159859.2|159729.2|159869.8|159739.8|159838.1|159708.1|37
1652930840000|2022-05-19 03:27:20|159857.5|159727.5|159849.5|159719.5|159859.1|159729.1|159830.8|159700.8|30
1652930850000|2022-05-19 03:27:30|159843.5|159713.5|159856.3|159726.3|159866|159736|159843.5|159713.5|35
1652930860000|2022-05-19 03:27:40|159856.2|159726.2|159862.9|159732.9|159865.2|159735.2|159856.2|159726.2|32
1652930870000|2022-05-19 03:27:50|159864.2|159734.2|159862.2|159732.2|159897|159740.4|159847.9|159694.5|34
1652930880000|2022-05-19 03:28:00|159862.4|159732.4|159863.6|159733.6|159868.5|159738.5|159860.6|159730.6|35
1652930890000|2022-05-19 03:28:10|159862|159732|159862|159732|159867.1|159737.1|159859|159729|27
1652930900000|2022-05-19 03:28:20|159861.9|159731.9|159899.4|159696.4|159902.8|159746.2|159858.6|159683.7|29
1652930910000|2022-05-19 03:28:30|159902.1|159685.3|159903|159773|159935|159784.9|159864.3|159685.3|34
1652930920000|2022-05-19 03:28:40|159907.8|159777.8|159893.1|159763.1|159946|159785.4|159888|159744.8|31
1652930930000|2022-05-19 03:28:50|159892.9|159762.9|159964.8|159740.4|159976.7|159792|159892.9|159733.3|32
1652930940000|2022-05-19 03:29:00|159957.7|159738|159958.5|159742.2|159966.9|159790.6|159912.4|159738|37
1652930950000|2022-05-19 03:29:10|159958.9|159747|159910.4|159780.4|159959.2|159786.7|159910.4|159743|26
1652930960000|2022-05-19 03:29:20|159916|159786|159959.3|159745|159961.7|159787.9|159904.6|159744.8|29
1652930970000|2022-05-19 03:29:30|159959.4|159745.2|159916.9|159786.9|159959.4|159789.9|159900.3|159727.2|38
1652930980000|2022-05-19 03:29:40|159914.9|159784.9|159911|159781|160050|159798.6|159904|159708|30
1652930990000|2022-05-19 03:29:50|159913.3|159783.3|159914.1|159784.1|159961.1|159796.1|159913.3|159754.5|31
1652931000000|2022-05-19 03:30:00|159913.1|159783.1|159916.9|159786.9|159958|159797.4|159909.1|159755.1|30
1652931010000|2022-05-19 03:30:10|159916.4|159786.4|159912.2|159782.2|159965|159800.3|159905.1|159756.5|33
1652931020000|2022-05-19 03:30:20|159923.7|159793.7|159972.3|159761|159982.2|159808.6|159909.3|159725|32
1652931030000|2022-05-19 03:30:30|159964.1|159752.9|159977.8|159772.9|159981.9|159808.7|159928.6|159751.5|37
1652931040000|2022-05-19 03:30:40|159978.2|159770.5|159929.2|159799.2|159982|159808.3|159929.2|159766.6|35
1652931050000|2022-05-19 03:30:50|159928|159798|159978.3|159765.6|159981.5|159806|159927.4|159763.5|27
1652931060000|2022-05-19 03:31:00|159926.3|159796.3|159928.3|159798.3|159960.4|159802.2|159921.5|159707.3|29
1652931070000|2022-05-19 03:31:10|159928.2|159798.2|159930.4|159800.4|159934.5|159804.5|159921|159791|34
1652931080000|2022-05-19 03:31:20|159930.9|159800.9|159911|159781|159959.3|159800.9|159906.4|159735|32
1652931090000|2022-05-19 03:31:30|159911.2|159781.2|159928.3|159798.3|159928.3|159798.3|159907.9|159777.9|26
1652931100000|2022-05-19 03:31:40|159927|159797|159900.7|159770.7|159927|159797|159900.7|159770.7|26
1652931110000|2022-05-19 03:31:50|159900.1|159770.1|159915.2|159785.2|159977.2|159797.2|159900.1|159740.2|27
1652931120000|2022-05-19 03:32:00|159911.8|159781.8|159927.5|159797.5|159967.8|159797.5|159906.9|159749.2|30
1652931130000|2022-05-19 03:32:10|159925.9|159795.9|159914.1|159784.1|159927.1|159797.1|159914.1|159784.1|19
1652931140000|2022-05-19 03:32:20|159917.6|159787.6|159918.5|159788.5|159960.3|159791.4|159914.5|159757.1|21
1652931150000|2022-05-19 03:32:30|159918.3|159788.3|159912.4|159782.4|159918.4|159788.4|159909.9|159779.9|20
1652931160000|2022-05-19 03:32:40|159912.5|159782.5|159907.4|159777.4|159915.8|159785.8|159907.4|159777.4|28
1652931170000|2022-05-19 03:32:50|159907.8|159777.8|159899.1|159769.1|159924.6|159794|159895.9|159701|26
1652931180000|2022-05-19 03:33:00|159903.3|159773.3|159930.6|159800.6|159930.6|159800.6|159902.1|159772.1|26
1652931190000|2022-05-19 03:33:10|159930.4|159800.4|159915.6|159785.6|159930.4|159800.4|159908.1|159778.1|28
1652931200000|2022-05-19 03:33:20|159914.6|159784.6|159914.3|159784.3|159919.7|159789.7|159912.7|159782.7|26
1652931210000|2022-05-19 03:33:30|159913.7|159783.7|159915.5|159785.5|159917.7|159787.7|159912.6|159782.6|21
1652931220000|2022-05-19 03:33:40|159924.8|159794.8|159915.5|159785.5|159924.8|159794.8|159901.1|159771.1|29
1652931230000|2022-05-19 03:33:50|159902.1|159772.1|159907.1|159777.1|159919.6|159789.6|159896.7|159766.7|26
1652931240000|2022-05-19 03:34:00|159924.1|159794.1|159910.7|159780.7|159936.7|159796.7|159898.3|159733.1|37
1652931250000|2022-05-19 03:34:10|159909|159779|159832.5|159702.5|159914.9|159784.9|159832.5|159702.5|24
1652931260000|2022-05-19 03:34:20|159832.1|159702.1|159822.8|159692.8|159841.3|159711.3|159820.3|159690.3|30
1652931270000|2022-05-19 03:34:30|159821.1|159691.1|159832.7|159702.7|159845.7|159715.7|159815|159632.1|28
1652931280000|2022-05-19 03:34:40|159831.5|159701.5|159832.6|159702.6|159837.1|159707.1|159825.5|159695.5|24
1652931290000|2022-05-19 03:34:50|159830.1|159700.1|159831.4|159701.4|159837.2|159707.2|159829.8|159699.8|20
1652931300000|2022-05-19 03:35:00|159831.5|159701.5|159830.6|159700.6|159832.4|159702.4|159828|159698|17
1652931310000|2022-05-19 03:35:10|159830.4|159700.4|159842.8|159712.8|159846.8|159716.8|159830.4|159700.4|24
1652931320000|2022-05-19 03:35:20|159842.1|159712.1|159841.1|159711.1|159842.1|159712.1|159834.1|159704.1|21
1652931330000|2022-05-19 03:35:30|159836.8|159706.8|159841.6|159711.6|159842.2|159712.2|159836.8|159706.8|13
1652931340000|2022-05-19 03:35:40|159841.4|159711.4|159845|159715|159845|159715|159836.6|159706.6|11
1652931350000|2022-05-19 03:35:50|159843.5|159713.5|159845.1|159715.1|159847|159717|159842.1|159712.1|10
1652931360000|2022-05-19 03:36:00|159844.3|159714.3|159848.8|159718.8|159848.8|159718.8|159842.3|159712.3|6
1652931370000|2022-05-19 03:36:10|159848|159718|159835|159705|159851.1|159721.1|159835|159705|9
1652931380000|2022-05-19 03:36:20|159835.9|159705.9|159845.4|159715.4|159845.4|159715.4|159832.2|159702.2|15
1652931390000|2022-05-19 03:36:30|159846.2|159716.2|159841.6|159711.6|159846.2|159716.2|159841.6|159711.6|6
1652931400000|2022-05-19 03:36:40|159838.9|159708.9|159848.7|159718.7|159848.7|159718.7|159838.9|159708.9|8
1652931410000|2022-05-19 03:36:50|159847.5|159717.5|159841.8|159711.8|159847.5|159717.5|159838.9|159708.9|7
1652931420000|2022-05-19 03:37:00|159832.8|159702.8|159845.8|159715.8|159852.7|159722.7|159832.8|159702.8|12
1652931430000|2022-05-19 03:37:10|159846.5|159716.5|159843.1|159713.1|159848.2|159718.2|159835.4|159705.4|26
1652931440000|2022-05-19 03:37:20|159842.6|159712.6|159849.2|159719.2|159849.2|159719.2|159836.2|159706.2|27
1652931450000|2022-05-19 03:37:30|159848.8|159718.8|159850.3|159720.3|159854.7|159724.7|159839|159709|20
1652931460000|2022-05-19 03:37:40|159849.6|159719.6|159841.6|159711.6|159851.3|159721.3|159841.4|159711.4|17
1652931470000|2022-05-19 03:37:50|159843.9|159713.9|159844.2|159714.2|159848.2|159718.2|159839.5|159709.5|11
1652931480000|2022-05-19 03:38:00|159843.6|159713.6|159840.3|159710.3|159843.6|159713.6|159835.4|159705.4|16
1652931490000|2022-05-19 03:38:10|159835.1|159705.1|159832.7|159702.7|159836.5|159706.5|159832.5|159702.5|9
1652931500000|2022-05-19 03:38:20|159833.7|159703.7|159826.7|159696.7|159840.1|159710.1|159825.2|159695.2|15
1652931510000|2022-05-19 03:38:30|159830.2|159700.2|159851.4|159721.4|159851.5|159721.5|159830.2|159700.2|18
1652931520000|2022-05-19 03:38:40|159848.4|159718.4|159846.2|159716.2|159848.4|159718.4|159840.2|159710.2|5
1652931530000|2022-05-19 03:38:50|159846.4|159716.4|159849.4|159719.4|159851.5|159721.5|159839.2|159709.2|18
1652931540000|2022-05-19 03:39:00|159851.5|159721.5|159846.5|159716.5|159854|159724|159843.4|159713.4|10
1652931550000|2022-05-19 03:39:10|159847.4|159717.4|159847.9|159717.9|159849.3|159719.3|159846.3|159716.3|5
1652931560000|2022-05-19 03:39:20|159846.2|159716.2|159840.6|159710.6|159853.4|159723.4|159840.6|159710.6|14
1652931570000|2022-05-19 03:39:30|159841.2|159711.2|159842.9|159712.9|159843.4|159713.4|159839.1|159709.1|6
1652931580000|2022-05-19 03:39:40|159840.3|159710.3|159842.3|159712.3|159846.6|159716.6|159840|159710|18
1652931590000|2022-05-19 03:39:50|159841.5|159711.5|159834.7|159704.7|159846.7|159716.7|159834.7|159704.7|12
1652931600000|2022-05-19 03:40:00|159835.9|159705.9|159843.5|159713.5|159843.5|159713.5|159835.9|159705.9|8
1652931610000|2022-05-19 03:40:10|159843.3|159713.3|159838.7|159708.7|159843.5|159713.5|159830.1|159700.1|26
1652931620000|2022-05-19 03:40:20|159841.9|159711.9|159839.3|159709.3|159841.9|159711.9|159833.2|159703.2|16
1652931630000|2022-05-19 03:40:30|159838.5|159708.5|159840.1|159710.1|159841.7|159711.7|159834.9|159704.9|24
1652931640000|2022-05-19 03:40:40|159839.9|159709.9|159835.8|159705.8|159847.9|159717.9|159829.2|159699.2|26
1652931650000|2022-05-19 03:40:50|159844|159714|159836.4|159706.4|159844|159714|159834.1|159704.1|21
1652931660000|2022-05-19 03:41:00|159837.6|159707.6|159798.2|159668.2|159837.6|159707.6|159786.6|159656.6|33
1652931670000|2022-05-19 03:41:10|159799.9|159669.9|159784.6|159654.6|159799.9|159669.9|159782.6|159652.6|31
1652931680000|2022-05-19 03:41:20|159786.3|159656.3|159801|159671|159843.2|159713.2|159784.7|159654.7|35
1652931690000|2022-05-19 03:41:30|159808.2|159678.2|159888.7|159680.4|159899.7|159717.7|159803.1|159669.6|25
1652931700000|2022-05-19 03:41:40|159849.5|159719.5|159839.3|159709.3|159849.5|159719.5|159823.2|159693.2|18
1652931710000|2022-05-19 03:41:50|159841.2|159711.2|159843.6|159713.6|159849.9|159719.9|159841.2|159711.2|15
1652931720000|2022-05-19 03:42:00|159842.3|159712.3|159835.4|159705.4|159846.9|159716.9|159833.1|159703.1|10
1652931730000|2022-05-19 03:42:10|159837.9|159707.9|159842.5|159712.5|159849|159719|159837.9|159707.9|9
1652931740000|2022-05-19 03:42:20|159843.9|159713.9|159853.6|159723.6|159931.2|159801.2|159843.9|159713.9|34
1652931750000|2022-05-19 03:42:30|159854.1|159724.1|159857.7|159727.7|159859.2|159729.2|159850.2|159720.2|25
1652931760000|2022-05-19 03:42:40|159855.9|159725.9|159860.2|159730.2|159898.5|159731|159847|159683.7|26
1652931770000|2022-05-19 03:42:50|159898.4|159692.9|159862.1|159732.1|159898.4|159748.4|159855.9|159692.9|32
1652931780000|2022-05-19 03:43:00|159861|159731|159856.7|159726.7|159875.1|159745.1|159852.1|159722.1|28
1652931790000|2022-05-19 03:43:10|159859.9|159729.9|159914.8|159693.4|159918.2|159746.4|159853.7|159679.8|33
1652931800000|2022-05-19 03:43:20|159906.8|159702.7|159862.1|159732.1|159909.3|159759.1|159862.1|159701.5|31
1652931810000|2022-05-19 03:43:30|159869.1|159739.1|159874.3|159744.3|159936.7|159785.1|159853.6|159698.6|25
1652931820000|2022-05-19 03:43:40|159875.6|159745.6|159875.6|159745.6|159880.7|159750.7|159871.8|159741.8|23
1652931830000|2022-05-19 03:43:50|159878|159748|159878.8|159748.8|159882.2|159752.2|159871.9|159741.9|30
1652931840000|2022-05-19 03:44:00|159877.3|159747.3|159864.7|159734.7|159882.6|159752.6|159863.5|159733.5|23
1652931850000|2022-05-19 03:44:10|159866.6|159736.6|159857|159727|159866.6|159736.6|159857|159727|27
1652931860000|2022-05-19 03:44:20|159857.5|159727.5|159855.4|159725.4|159878.3|159748.3|159837.8|159707.8|36
1652931870000|2022-05-19 03:44:30|159841|159711|159852|159722|159858.8|159728.8|159838|159708|27
1652931880000|2022-05-19 03:44:40|159855.7|159725.7|159851.2|159721.2|159856.9|159726.9|159850|159720|14
1652931890000|2022-05-19 03:44:50|159855.6|159725.6|159855.7|159725.7|159856.3|159726.3|159849.4|159719.4|10
1652931900000|2022-05-19 03:45:00|159849|159719|159862.5|159732.5|159863.8|159733.8|159838.9|159708.9|16
1652931910000|2022-05-19 03:45:10|159858.3|159728.3|159841.5|159711.5|159868.4|159738.4|159841.5|159711.5|11
1652931920000|2022-05-19 03:45:20|159840.9|159710.9|159856.5|159726.5|159856.5|159726.5|159840.9|159710.9|19
1652931930000|2022-05-19 03:45:30|159856.3|159726.3|159857.7|159727.7|159860.3|159730.3|159847.2|159717.2|30
1652931940000|2022-05-19 03:45:40|159858.2|159728.2|159845.6|159715.6|159858.2|159728.2|159840.1|159710.1|24
1652931950000|2022-05-19 03:45:50|159848.2|159718.2|159846.4|159716.4|159851.6|159721.6|159842.7|159712.7|20
1652931960000|2022-05-19 03:46:00|159848|159718|159856.2|159726.2|159861.4|159731.4|159835.6|159705.6|25
1652931970000|2022-05-19 03:46:10|159832.1|159702.1|159854.9|159724.9|159857.8|159727.8|159827.7|159697.7|19
1652931980000|2022-05-19 03:46:20|159863.4|159733.4|159854.2|159724.2|159865.5|159735.5|159843.8|159713.8|21
1652931990000|2022-05-19 03:46:30|159853.2|159723.2|159840.3|159710.3|159860.7|159730.7|159830.7|159700.7|26
1652932000000|2022-05-19 03:46:40|159849|159719|159844.3|159714.3|159854.4|159724.4|159834.3|159704.3|19
1652932010000|2022-05-19 03:46:50|159846.3|159716.3|159841.1|159711.1|159858.4|159728.4|159841.1|159711.1|21
1652932020000|2022-05-19 03:47:00|159842.6|159712.6|159847|159717|159859.1|159729.1|159841|159711|27
1652932030000|2022-05-19 03:47:10|159846.6|159716.6|159863.2|159733.2|159871.6|159741.6|159841|159711|31
1652932040000|2022-05-19 03:47:20|159913.7|159690|159865|159735|159914.6|159737|159837.8|159680.1|18
1652932050000|2022-05-19 03:47:30|159858.6|159728.6|159847.5|159717.5|159899.5|159734.4|159847.5|159698.9|16
1652932060000|2022-05-19 03:47:40|159847|159717|159849.7|159719.7|159859.7|159729.7|159847|159717|24
1652932070000|2022-05-19 03:47:50|159850.5|159720.5|159852|159722|159856.6|159726.6|159848.8|159718.8|22
1652932080000|2022-05-19 03:48:00|159854.1|159724.1|159800.7|159670.7|159878.7|159748.7|159800.7|159670.7|30
1652932090000|2022-05-19 03:48:10|159793.2|159663.2|159787.4|159657.4|159799.5|159669.5|159777.9|159647.9|31
1652932100000|2022-05-19 03:48:20|159788.2|159658.2|159787.2|159657.2|159805|159675|159786.9|159656.9|28
1652932110000|2022-05-19 03:48:30|159788.5|159658.5|159783.8|159653.8|159794.1|159664.1|159783.8|159653.8|21
1652932120000|2022-05-19 03:48:40|159793.7|159663.7|159786.6|159656.6|159798.9|159668.9|159784.7|159654.7|24
1652932130000|2022-05-19 03:48:50|159795.9|159665.9|159790.1|159660.1|159808.5|159678.5|159790.1|159660.1|17
1652932140000|2022-05-19 03:49:00|159791.6|159661.6|159791.8|159661.8|159796.6|159666.6|159790.3|159660.3|13
1652932150000|2022-05-19 03:49:10|159785.5|159655.5|159792.6|159662.6|159797.2|159667.2|159784.8|159654.8|21
1652932160000|2022-05-19 03:49:20|159797|159667|159795.6|159665.6|159797.2|159667.2|159792.6|159662.6|19
1652932170000|2022-05-19 03:49:30|159790.9|159660.9|159787.9|159657.9|159792.1|159662.1|159786.1|159656.1|16
1652932180000|2022-05-19 03:49:40|159789.6|159659.6|159792.5|159662.5|159797.1|159667.1|159788.2|159658.2|15
1652932190000|2022-05-19 03:49:50|159791|159661|159791.5|159661.5|159795.4|159665.4|159785.5|159655.5|13
1652932200000|2022-05-19 03:50:00|159789.8|159659.8|159780.4|159650.4|159789.9|159659.9|159778.7|159648.7|22
1652932210000|2022-05-19 03:50:10|159781.7|159651.7|159789.8|159659.8|159792.2|159662.2|159781.7|159651.7|13
1652932220000|2022-05-19 03:50:20|159780.2|159650.2|159785.7|159655.7|159786.4|159656.4|159780.2|159650.2|11
1652932230000|2022-05-19 03:50:30|159788.7|159658.7|159796.7|159666.7|159798|159668|159788.7|159658.7|7
1652932240000|2022-05-19 03:50:40|159779.8|159649.8|159794.2|159664.2|159794.2|159664.2|159779.8|159649.8|8
1652932250000|2022-05-19 03:50:50|159793.3|159663.3|159788.6|159658.6|159793.8|159663.8|159778.2|159648.2|7
1652932260000|2022-05-19 03:51:00|159790.9|159660.9|159791.9|159661.9|159793.9|159663.9|159785|159655|4
1652932270000|2022-05-19 03:51:10|159787.9|159657.9|159770.2|159640.2|159795.1|159665.1|159766.8|159636.8|27
1652932280000|2022-05-19 03:51:20|159766.4|159636.4|159774.9|159644.9|159778.5|159648.5|159766.4|159636.4|22
1652932290000|2022-05-19 03:51:30|159815|159685|159809.8|159679.8|159852.2|159711|159801.5|159623.8|33
1652932300000|2022-05-19 03:51:40|159824.1|159694.1|159796.5|159666.5|159846.6|159715.1|159794.9|159626.3|36
1652932310000|2022-05-19 03:51:50|159801.8|159671.8|159797.2|159667.2|159843.8|159671.8|159791.8|159623.6|23
1652932320000|2022-05-19 03:52:00|159793.4|159663.4|159804.1|159674.1|159808.2|159678.2|159781.1|159651.1|30
1652932330000|2022-05-19 03:52:10|159802.7|159672.7|159851|159647.1|159866.1|159690|159801.4|159640.4|35
1652932340000|2022-05-19 03:52:20|159813.2|159683.2|159801.3|159671.3|159858.9|159686.7|159801.3|159641.5|32
1652932350000|2022-05-19 03:52:30|159803.3|159673.3|159856|159646.7|159856|159687|159803.3|159640.3|26
1652932360000|2022-05-19 03:52:40|159853.7|159643|159807.3|159677.3|159854.1|159681.2|159792.8|159643|24
1652932370000|2022-05-19 03:52:50|159809.9|159679.9|159811.2|159681.2|159825|159695|159799.3|159669.3|17
1652932380000|2022-05-19 03:53:00|159808.2|159678.2|159814.4|159684.4|159869.9|159699|159807.3|159644.1|21
1652932390000|2022-05-19 03:53:10|159816.3|159686.3|159819.8|159689.8|159820.5|159690.5|159808.3|159678.3|29
1652932400000|2022-05-19 03:53:20|159819.2|159689.2|159821.3|159691.3|159821.3|159691.3|159812.4|159682.4|20
1652932410000|2022-05-19 03:53:30|159821.8|159691.8|159815.8|159685.8|159821.8|159691.8|159813.6|159683.6|10
1652932420000|2022-05-19 03:53:40|159811.6|159681.6|159821.4|159691.4|159830.2|159700.2|159811.6|159681.6|14
1652932430000|2022-05-19 03:53:50|159821.5|159691.5|159821.6|159691.6|159826.3|159696.3|159802.5|159672.5|14
1652932440000|2022-05-19 03:54:00|159823.3|159693.3|159826|159696|159827.7|159697.7|159807.1|159677.1|19
1652932450000|2022-05-19 03:54:10|159827.7|159697.7|159813|159683|159827.7|159697.7|159806.3|159676.3|19
1652932460000|2022-05-19 03:54:20|159809.8|159679.8|159811.8|159681.8|159813.9|159683.9|159804.1|159674.1|18
1652932470000|2022-05-19 03:54:30|159811.7|159681.7|159816.4|159686.4|159833.1|159687.8|159805.2|159623.9|20
1652932480000|2022-05-19 03:54:40|159801.4|159671.4|159805.7|159675.7|159813.2|159683.2|159801.4|159671.4|11
1652932490000|2022-05-19 03:54:50|159814.1|159684.1|159808.8|159678.8|159814.1|159684.1|159800.3|159670.3|14
1652932500000|2022-05-19 03:55:00|159807.3|159677.3|159795.7|159665.7|159816.8|159686.8|159788.9|159658.9|24
1652932510000|2022-05-19 03:55:10|159794.1|159664.1|159798.3|159668.3|159801|159671|159790.2|159660.2|23
1652932520000|2022-05-19 03:55:20|159796.9|159666.9|159805.7|159675.7|159806.1|159676.1|159789.2|159659.2|23
1652932530000|2022-05-19 03:55:30|159808.1|159678.1|159793.9|159663.9|159809.4|159679.4|159793.4|159663.4|14
1652932540000|2022-05-19 03:55:40|159799.1|159669.1|159797.4|159667.4|159802.8|159672.8|159789.8|159659.8|20
1652932550000|2022-05-19 03:55:50|159801.4|159671.4|159812.2|159682.2|159813.7|159683.7|159801.4|159671.4|13
1652932560000|2022-05-19 03:56:00|159812.7|159682.7|159804.6|159674.6|159812.8|159682.8|159793.2|159663.2|26
1652932570000|2022-05-19 03:56:10|159802.6|159672.6|159806.8|159676.8|159810.4|159680.4|159799|159669|15
1652932580000|2022-05-19 03:56:20|159805.1|159675.1|159808.6|159678.6|159808.9|159678.9|159805|159675|16
1652932590000|2022-05-19 03:56:30|159807.3|159677.3|159809.5|159679.5|159810.3|159680.3|159802.4|159672.4|17
1652932600000|2022-05-19 03:56:40|159811.8|159681.8|159798|159668|159811.8|159681.8|159794.5|159664.5|19
1652932610000|2022-05-19 03:56:50|159798.4|159668.4|159803.2|159673.2|159833.5|159703.5|159794.7|159664.7|18
1652932620000|2022-05-19 03:57:00|159803.5|159673.5|159793.3|159663.3|159807.1|159677.1|159793.3|159663.3|25
1652932630000|2022-05-19 03:57:10|159791.9|159661.9|159800.1|159670.1|159800.1|159670.1|159790.3|159660.3|23
1652932640000|2022-05-19 03:57:20|159800.4|159670.4|159801.2|159671.2|159803.2|159673.2|159796.8|159666.8|14
1652932650000|2022-05-19 03:57:30|159798.1|159668.1|159790.4|159660.4|159801|159671|159787.8|159657.8|18
1652932660000|2022-05-19 03:57:40|159798.3|159668.3|159790.4|159660.4|159804.8|159674.8|159784.9|159654.9|24
1652932670000|2022-05-19 03:57:50|159789.3|159659.3|159790.4|159660.4|159797.3|159667.3|159782.9|159652.9|20
1652932680000|2022-05-19 03:58:00|159788.6|159658.6|159789.6|159659.6|159793.1|159663.1|159787|159657|20
1652932690000|2022-05-19 03:58:10|159789.4|159659.4|159858.5|159647.9|159878.3|159688.4|159783.6|159625.9|20
1652932700000|2022-05-19 03:58:20|159875.6|159633.1|159795.6|159665.6|159875.6|159689.9|159783.8|159633.1|25
1652932710000|2022-05-19 03:58:30|159797|159667|159799.2|159669.2|159805.7|159675.7|159790|159660|23
1652932720000|2022-05-19 03:58:40|159800.9|159670.9|159801.9|159671.9|159802.5|159672.5|159799|159669|19
1652932730000|2022-05-19 03:58:50|159799.7|159669.7|159797|159667|159799.7|159669.7|159792.3|159662.3|11
1652932740000|2022-05-19 03:59:00|159797.6|159667.6|159799.6|159669.6|159807|159677|159795.9|159665.9|19
1652932750000|2022-05-19 03:59:10|159799|159669|159802.2|159672.2|159806.8|159676.8|159787.2|159657.2|20
1652932760000|2022-05-19 03:59:20|159801.5|159671.5|159794.4|159664.4|159809.1|159679.1|159783.9|159653.9|23
1652932770000|2022-05-19 03:59:30|159792.9|159662.9|159789|159659|159792.9|159662.9|159783.6|159653.6|17
1652932780000|2022-05-19 03:59:40|159788.7|159658.7|159789.4|159659.4|159792.4|159662.4|159781.9|159651.9|25
1652932790000|2022-05-19 03:59:50|159785.7|159655.7|159790.7|159660.7|159792.3|159662.3|159784.9|159654.9|21
1652932800000|2022-05-19 04:00:00|159790.6|159660.6|159809.3|159679.3|159811.3|159681.3|159781.8|159651.8|22
1652932810000|2022-05-19 04:00:10|159804.4|159674.4|159793.9|159663.9|159815.1|159685.1|159783.1|159653.1|28
1652932820000|2022-05-19 04:00:20|159794.5|159664.5|159799.6|159669.6|159800.4|159670.4|159788.3|159658.3|24
1652932830000|2022-05-19 04:00:30|159797.6|159667.6|159800.4|159670.4|159801.5|159671.5|159796.3|159666.3|17
1652932840000|2022-05-19 04:00:40|159793.9|159663.9|159791.8|159661.8|159795|159665|159790.6|159660.6|12
1652932850000|2022-05-19 04:00:50|159790.9|159660.9|159804.6|159674.6|159810|159680|159790.3|159660.3|26
1652932860000|2022-05-19 04:01:00|159806.9|159676.9|159805.7|159675.7|159810.1|159680.1|159797.4|159667.4|11
1652932870000|2022-05-19 04:01:10|159795.4|159665.4|159795.7|159665.7|159813.9|159683.9|159795.2|159665.2|17
1652932880000|2022-05-19 04:01:20|159806.1|159676.1|159797.1|159667.1|159806.1|159676.1|159779.6|159649.6|22
1652932890000|2022-05-19 04:01:30|159794.1|159664.1|159786.4|159656.4|159807|159677|159784.6|159654.6|24
1652932900000|2022-05-19 04:01:40|159787.7|159657.7|159801.2|159671.2|159801.9|159671.9|159785.4|159655.4|31
1652932910000|2022-05-19 04:01:50|159803.7|159673.7|159796.3|159666.3|159803.7|159673.7|159790.3|159660.3|17
1652932920000|2022-05-19 04:02:00|159798.2|159668.2|159790.4|159660.4|159798.2|159668.2|159790.3|159660.3|15
1652932930000|2022-05-19 04:02:10|159787.6|159657.6|159786.8|159656.8|159792.4|159662.4|159786.8|159656.8|18
1652932940000|2022-05-19 04:02:20|159789|159659|159797.8|159667.8|159808.4|159678.4|159789|159659|15
1652932950000|2022-05-19 04:02:30|159796.9|159666.9|159785.3|159655.3|159806.8|159676.8|159782.9|159652.9|10
1652932960000|2022-05-19 04:02:40|159785.8|159655.8|159791.9|159661.9|159794|159664|159785.8|159655.8|11
1652932970000|2022-05-19 04:02:50|159794.5|159664.5|159796.1|159666.1|159796.3|159666.3|159787.6|159657.6|17
1652932980000|2022-05-19 04:03:00|159796|159666|159805.5|159675.5|159805.5|159675.5|159793.7|159663.7|21
1652932990000|2022-05-19 04:03:10|159802.6|159672.6|159795.4|159665.4|159808.4|159678.4|159792.2|159662.2|20
1652933000000|2022-05-19 04:03:20|159799.1|159669.1|159793.8|159663.8|159802.5|159672.5|159793.8|159663.8|23
1652933010000|2022-05-19 04:03:30|159795|159665|159790.7|159660.7|159798.9|159668.9|159790.7|159660.7|19
1652933020000|2022-05-19 04:03:40|159791.8|159661.8|159788|159658|159796.4|159666.4|159787|159657|23
1652933030000|2022-05-19 04:03:50|159790|159660|159799.1|159669.1|159810.4|159680.4|159788|159658|20
1652933040000|2022-05-19 04:04:00|159799.6|159669.6|159806.6|159676.6|159809|159679|159795.5|159665.5|19
1652933050000|2022-05-19 04:04:10|159803.4|159673.4|159805.1|159675.1|159805.1|159675.1|159798.5|159668.5|7
1652933060000|2022-05-19 04:04:20|159804.7|159674.7|159788.4|159658.4|159812.2|159682.2|159786.4|159656.4|18
1652933070000|2022-05-19 04:04:30|159788.5|159658.5|159791.3|159661.3|159796.9|159666.9|159786.5|159656.5|24
1652933080000|2022-05-19 04:04:40|159791.8|159661.8|159793.1|159663.1|159806.1|159676.1|159789.7|159659.7|18
1652933090000|2022-05-19 04:04:50|159792.9|159662.9|159799.9|159669.9|159799.9|159669.9|159789.3|159659.3|28
1652933100000|2022-05-19 04:05:00|159798.9|159668.9|159810.4|159680.4|159859.2|159692.9|159794.6|159659|32
1652933110000|2022-05-19 04:05:10|159809.7|159679.7|159817.2|159687.2|159859.2|159692.6|159797.8|159643.8|33
1652933120000|2022-05-19 04:05:20|159812.7|159682.7|159810.7|159680.7|159817.3|159687.3|159809.1|159679.1|20
1652933130000|2022-05-19 04:05:30|159812.2|159682.2|159808.6|159678.6|159812.2|159682.2|159787.1|159657.1|33
1652933140000|2022-05-19 04:05:40|159808.9|159678.9|159802.8|159672.8|159809.5|159679.5|159799.7|159669.7|23
1652933150000|2022-05-19 04:05:50|159799.6|159669.6|159803.1|159673.1|159804.4|159674.4|159799.1|159669.1|21
1652933160000|2022-05-19 04:06:00|159802.8|159672.8|159799.3|159669.3|159825.1|159695.1|159793.4|159663.4|34
1652933170000|2022-05-19 04:06:10|159792.7|159662.7|159795|159665|159823.2|159693.2|159792.7|159662.7|34
1652933180000|2022-05-19 04:06:20|159789.6|159659.6|159811.9|159681.9|159818.3|159688.3|159789.6|159659.6|35
1652933190000|2022-05-19 04:06:30|159812.2|159682.2|159809.1|159679.1|159814.5|159684.5|159806.2|159676.2|28
1652933200000|2022-05-19 04:06:40|159812|159682|159815.3|159685.3|159815.3|159685.3|159803.8|159673.8|26
1652933210000|2022-05-19 04:06:50|159814.8|159684.8|159826.8|159696.8|159828|159698|159809.5|159679.5|29
1652933220000|2022-05-19 04:07:00|159827|159697|159809.1|159679.1|159828.9|159698.9|159800.7|159670.7|35
1652933230000|2022-05-19 04:07:10|159808.3|159678.3|159810.8|159680.8|159822.4|159692.4|159800.7|159670.7|27
1652933240000|2022-05-19 04:07:20|159809.3|159679.3|159808.8|159678.8|159813.4|159683.4|159804.6|159674.6|31
1652933250000|2022-05-19 04:07:30|159802.4|159672.4|159808.8|159678.8|159816.2|159686.2|159798.7|159668.7|34
1652933260000|2022-05-19 04:07:40|159807.7|159677.7|159815.7|159685.7|159815.7|159685.7|159797.9|159667.9|34
1652933270000|2022-05-19 04:07:50|159811.4|159681.4|159815.8|159685.8|159817.6|159687.6|159803.7|159673.7|29
1652933280000|2022-05-19 04:08:00|159816.3|159686.3|159808|159678|159816.5|159686.5|159805.4|159675.4|26
1652933290000|2022-05-19 04:08:10|159808.1|159678.1|159808.5|159678.5|159811.5|159681.5|159805.9|159675.9|19
1652933300000|2022-05-19 04:08:20|159807.6|159677.6|159811|159681|159815.3|159685.3|159806.7|159676.7|23
1652933310000|2022-05-19 04:08:30|159809.9|159679.9|159816.3|159686.3|159816.8|159686.8|159808|159678|26
1652933320000|2022-05-19 04:08:40|159815.3|159685.3|159808.8|159678.8|159815.3|159685.3|159803.9|159673.9|26
1652933330000|2022-05-19 04:08:50|159799.6|159669.6|159789.3|159659.3|159803.7|159673.7|159784.6|159654.6|32
1652933340000|2022-05-19 04:09:00|159794.5|159664.5|159797.1|159667.1|159801.8|159671.8|159790.5|159660.5|28
1652933350000|2022-05-19 04:09:10|159797.8|159667.8|159792|159662|159799.5|159669.5|159790.8|159660.8|24
1652933360000|2022-05-19 04:09:20|159789.9|159659.9|159794.2|159664.2|159794.3|159664.3|159784.6|159654.6|20
1652933370000|2022-05-19 04:09:30|159794|159664|159788.8|159658.8|159799.9|159669.9|159787.5|159657.5|29
1652933380000|2022-05-19 04:09:40|159793|159663|159797.8|159667.8|159797.9|159667.9|159788.2|159658.2|26
1652933390000|2022-05-19 04:09:50|159800|159670|159803.7|159673.7|159812|159682|159788.3|159658.3|28
1652933400000|2022-05-19 04:10:00|159801.1|159671.1|159795.9|159665.9|159805.4|159675.4|159790.1|159660.1|31
1652933410000|2022-05-19 04:10:10|159797.1|159667.1|159800.1|159670.1|159801.7|159671.7|159796.8|159666.8|20
1652933420000|2022-05-19 04:10:20|159803.3|159673.3|159786.3|159656.3|159804.4|159674.4|159782.3|159652.3|34
1652933430000|2022-05-19 04:10:30|159788.7|159658.7|159752.5|159622.5|159788.7|159658.7|159748.8|159618.8|40
1652933440000|2022-05-19 04:10:40|159754.8|159624.8|159753.1|159623.1|159759.2|159629.2|159750|159620|32
1652933450000|2022-05-19 04:10:50|159752.7|159622.7|159757.1|159627.1|159762.4|159632.4|159752.7|159622.7|33
1652933460000|2022-05-19 04:11:00|159764.8|159634.8|159762.5|159632.5|159782|159652|159758.7|159628.7|36
1652933470000|2022-05-19 04:11:10|159763.2|159633.2|159729.7|159599.7|159795.5|159665.5|159729.5|159599.5|29
1652933480000|2022-05-19 04:11:20|159731.2|159601.2|159725.7|159595.7|159733.7|159603.7|159725.7|159595.7|36
1652933490000|2022-05-19 04:11:30|159756.6|159626.6|159757.6|159627.6|159776.6|159646.6|159751.7|159621.7|32
1652933500000|2022-05-19 04:11:40|159757.4|159627.4|159749.1|159619.1|159765.6|159635.6|159745|159615|29
1652933510000|2022-05-19 04:11:50|159753.2|159623.2|159750.6|159620.6|159755.4|159625.4|159747.3|159617.3|21
1652933520000|2022-05-19 04:12:00|159752.7|159622.7|159742.9|159612.9|159754.2|159624.2|159738.3|159608.3|23
1652933530000|2022-05-19 04:12:10|159741.6|159611.6|159746.5|159616.5|159753.7|159623.7|159732.8|159602.8|19
1652933540000|2022-05-19 04:12:20|159743.5|159613.5|159736|159606|159751.6|159621.6|159736|159606|20
1652933550000|2022-05-19 04:12:30|159734.9|159604.9|159745.3|159615.3|159745.9|159615.9|159732.5|159602.5|15
1652933560000|2022-05-19 04:12:40|159741.8|159611.8|159747|159617|159752|159622|159741.8|159611.8|11
1652933570000|2022-05-19 04:12:50|159748.2|159618.2|159747.1|159617.1|159748.2|159618.2|159746.1|159616.1|13
1652933580000|2022-05-19 04:13:00|159745.4|159615.4|159747.9|159617.9|159752.7|159622.7|159745.1|159615.1|28
1652933590000|2022-05-19 04:13:10|159745.8|159615.8|159749.2|159619.2|159749.2|159619.2|159744.4|159614.4|24
1652933600000|2022-05-19 04:13:20|159748.4|159618.4|159748.3|159618.3|159752|159622|159742.7|159612.7|29
1652933610000|2022-05-19 04:13:30|159746.7|159616.7|159747.1|159617.1|159750|159620|159746.5|159616.5|22
1652933620000|2022-05-19 04:13:40|159745.4|159615.4|159749.2|159619.2|159752.7|159622.7|159745.4|159615.4|24
1652933630000|2022-05-19 04:13:50|159748.7|159618.7|159754.4|159624.4|159758.2|159628.2|159743.3|159613.3|33
1652933640000|2022-05-19 04:14:00|159753.9|159623.9|159750.9|159620.9|159755.1|159625.1|159748.9|159618.9|38
1652933650000|2022-05-19 04:14:10|159749.8|159619.8|159748.1|159618.1|159751.7|159621.7|159736.5|159606.5|30
1652933660000|2022-05-19 04:14:20|159749|159619|159750.6|159620.6|159754|159624|159744.2|159614.2|21
1652933670000|2022-05-19 04:14:30|159749.9|159619.9|159750.7|159620.7|159753.4|159623.4|159748.3|159618.3|18
1652933680000|2022-05-19 04:14:40|159750.6|159620.6|159747.1|159617.1|159750.6|159620.6|159746.1|159616.1|14
1652933690000|2022-05-19 04:14:50|159746.8|159616.8|159741.9|159611.9|159748.7|159618.7|159736.1|159606.1|17
1652933700000|2022-05-19 04:15:00|159737.7|159607.7|159743.6|159613.6|159748.9|159618.9|159737.2|159607.2|31
1652933710000|2022-05-19 04:15:10|159743.7|159613.7|159747.6|159617.6|159752.4|159622.4|159743.7|159613.7|18
1652933720000|2022-05-19 04:15:20|159747.5|159617.5|159756.3|159626.3|159758.8|159628.8|159747.5|159617.5|28
1652933730000|2022-05-19 04:15:30|159756|159626|159756.1|159626.1|159756.1|159626.1|159752.7|159622.7|19
1652933740000|2022-05-19 04:15:40|159756.4|159626.4|159750.2|159620.2|159756.4|159626.4|159750.2|159620.2|28
1652933750000|2022-05-19 04:15:50|159748.6|159618.6|159742.1|159612.1|159749.9|159619.9|159742.1|159612.1|16
1652933760000|2022-05-19 04:16:00|159743.9|159613.9|159743.9|159613.9|159748.5|159618.5|159741.9|159611.9|20
1652933770000|2022-05-19 04:16:10|159743.8|159613.8|159741.8|159611.8|159744.4|159614.4|159741.7|159611.7|19
1652933780000|2022-05-19 04:16:20|159741|159611|159746.5|159616.5|159753.2|159623.2|159739.1|159609.1|27
1652933790000|2022-05-19 04:16:30|159748.5|159618.5|159751.8|159621.8|159757.1|159627.1|159739.9|159609.9|27
1652933800000|2022-05-19 04:16:40|159753|159623|159746.8|159616.8|159754.4|159624.4|159746.8|159616.8|28
1652933810000|2022-05-19 04:16:50|159747.6|159617.6|159747.2|159617.2|159750.2|159620.2|159747|159617|24
1652933820000|2022-05-19 04:17:00|159748.4|159618.4|159747.1|159617.1|159749|159619|159742.5|159612.5|29
1652933830000|2022-05-19 04:17:10|159745.1|159615.1|159745.3|159615.3|159747.8|159617.8|159741.5|159611.5|26
1652933840000|2022-05-19 04:17:20|159744.9|159614.9|159735.6|159605.6|159745.4|159617.4|159694.8|159587.1|37
1652933850000|2022-05-19 04:17:30|159737.2|159607.2|159734|159604|159740.2|159610.2|159731.8|159601.8|31
1652933860000|2022-05-19 04:17:40|159732.8|159602.8|159733.3|159603.3|159737|159607|159731.4|159601.4|31
1652933870000|2022-05-19 04:17:50|159733.5|159603.5|159727.3|159597.3|159737.9|159607.9|159727.3|159597.3|28
1652933880000|2022-05-19 04:18:00|159727.2|159597.2|159730.3|159600.3|159734.8|159604.8|159715.6|159585.6|30
1652933890000|2022-05-19 04:18:10|159727.8|159597.8|159734|159604|159736.2|159606.2|159726.3|159596.3|27
1652933900000|2022-05-19 04:18:20|159733.8|159603.8|159735.9|159605.9|159738.6|159608.6|159730.5|159600.5|25
1652933910000|2022-05-19 04:18:30|159734.8|159604.8|159732.6|159602.6|159734.8|159604.8|159731.5|159601.5|22
1652933920000|2022-05-19 04:18:40|159736.4|159606.4|159739.7|159609.7|159743.5|159613.5|159732.8|159602.8|26
1652933930000|2022-05-19 04:18:50|159740.4|159610.4|159737.3|159607.3|159740.6|159610.6|159737.3|159607.3|27
1652933940000|2022-05-19 04:19:00|159737.1|159607.1|159740|159610|159741|159611|159735.8|159605.8|23
1652933950000|2022-05-19 04:19:10|159739.8|159609.8|159738.2|159608.2|159740.7|159610.7|159737.8|159607.8|19
1652933960000|2022-05-19 04:19:20|159737.4|159607.4|159737|159607|159743.3|159613.3|159735.3|159605.3|23
1652933970000|2022-05-19 04:19:30|159737.1|159607.1|159738.2|159608.2|159740|159610|159735.1|159605.1|19
1652933980000|2022-05-19 04:19:40|159738.1|159608.1|159741.1|159611.1|159741.1|159611.1|159734.7|159604.7|14
1652933990000|2022-05-19 04:19:50|159741|159611|159736.9|159606.9|159747|159617|159725.7|159595.7|29
1652934000000|2022-05-19 04:20:00|159738|159608|159735.7|159605.7|159744.2|159614.2|159731.4|159601.4|21
1652934010000|2022-05-19 04:20:10|159736.8|159606.8|159737.3|159607.3|159739|159609|159733.9|159603.9|19
1652934020000|2022-05-19 04:20:20|159737.4|159607.4|159737.2|159607.2|159738.6|159608.6|159736|159606|29
1652934030000|2022-05-19 04:20:30|159733.5|159603.5|159741.7|159611.7|159747|159617|159733.4|159603.4|32
1652934040000|2022-05-19 04:20:40|159741.3|159611.3|159743.9|159613.9|159746.6|159616.6|159741.3|159611.3|20
1652934050000|2022-05-19 04:20:50|159742.8|159612.8|159740.8|159610.8|159743.2|159613.2|159740.5|159610.5|17
1652934060000|2022-05-19 04:21:00|159741|159611|159741|159611|159741|159611|159736.9|159606.9|14
1652934070000|2022-05-19 04:21:10|159739.4|159609.4|159758.4|159628.4|159769|159639|159739.4|159609.4|24
1652934080000|2022-05-19 04:21:20|159755.4|159625.4|159760.7|159630.7|159767.7|159637.7|159755.4|159625.4|14
1652934090000|2022-05-19 04:21:30|159763.7|159633.7|159762|159632|159767.4|159637.4|159758.5|159628.5|16
1652934100000|2022-05-19 04:21:40|159762.1|159632.1|159756.5|159626.5|159762.8|159632.8|159745.3|159615.3|29
1652934110000|2022-05-19 04:21:50|159754|159624|159754.6|159624.6|159758.5|159628.5|159753.1|159623.1|31
1652934120000|2022-05-19 04:22:00|159754.7|159624.7|159760.4|159630.4|159760.4|159630.4|159753.2|159623.2|22
1652934130000|2022-05-19 04:22:10|159761.4|159631.4|159758.5|159628.5|159761.7|159631.7|159758.5|159628.5|10
1652934140000|2022-05-19 04:22:20|159759.2|159629.2|159758|159628|159760.6|159630.6|159754.4|159624.4|16
1652934150000|2022-05-19 04:22:30|159758.2|159628.2|159760.3|159630.3|159761.4|159631.4|159755.8|159625.8|17
1652934160000|2022-05-19 04:22:40|159757.7|159627.7|159764.5|159634.5|159764.5|159634.5|159757.7|159627.7|16
1652934170000|2022-05-19 04:22:50|159763.8|159633.8|159750.1|159620.1|159764.2|159634.2|159749.4|159619.4|13
1652934180000|2022-05-19 04:23:00|159760.6|159630.6|159757.2|159627.2|159764.3|159634.3|159755.1|159625.1|24
1652934190000|2022-05-19 04:23:10|159757.8|159627.8|159758.9|159628.9|159759.6|159629.6|159754.2|159624.2|20
1652934200000|2022-05-19 04:23:20|159759|159629|159756.4|159626.4|159759|159629|159754.6|159624.6|12
1652934210000|2022-05-19 04:23:30|159756|159626|159752.7|159622.7|159757.7|159627.7|159751.1|159621.1|12
1652934220000|2022-05-19 04:23:40|159755|159625|159749.8|159619.8|159755|159625|159749.7|159619.7|5
1652934230000|2022-05-19 04:23:50|159755.1|159625.1|159762.7|159632.7|159762.7|159632.7|159748.1|159618.1|8
1652934240000|2022-05-19 04:24:00|159765.4|159635.4|159756.6|159626.6|159765.4|159635.4|159752.2|159622.2|14
1652934250000|2022-05-19 04:24:10|159754.5|159624.5|159754.5|159624.5|159758.5|159628.5|159752.9|159622.9|14
1652934260000|2022-05-19 04:24:20|159757.2|159627.2|159748.5|159618.5|159757.2|159627.2|159747.5|159617.5|16
1652934270000|2022-05-19 04:24:30|159752|159622|159755|159625|159756.4|159626.4|159749.2|159619.2|14
1652934280000|2022-05-19 04:24:40|159752.4|159622.4|159756.1|159626.1|159756.1|159626.1|159752.2|159622.2|10
1652934290000|2022-05-19 04:24:50|159757.8|159627.8|159756.5|159626.5|159758.3|159628.3|159749.4|159619.4|21
1652934300000|2022-05-19 04:25:00|159756.6|159626.6|159756.7|159626.7|159756.7|159626.7|159750.7|159620.7|13
1652934310000|2022-05-19 04:25:10|159756.9|159626.9|159756.1|159626.1|159756.9|159626.9|159751.2|159621.2|11
1652934320000|2022-05-19 04:25:20|159760.8|159630.8|159765.6|159635.6|159765.6|159635.6|159757.3|159627.3|13
1652934330000|2022-05-19 04:25:30|159763|159633|159760.1|159630.1|159763|159633|159749.6|159619.6|8
1652934340000|2022-05-19 04:25:40|159760.6|159630.6|159758.1|159628.1|159763.2|159633.2|159758|159628|9
1652934350000|2022-05-19 04:25:50|159758.4|159628.4|159756.7|159626.7|159758.4|159628.4|159754.7|159624.7|7
1652934360000|2022-05-19 04:26:00|159756.3|159626.3|159750.5|159620.5|159756.3|159626.3|159746.1|159616.1|6
1652934370000|2022-05-19 04:26:10|159751.7|159621.7|159744.6|159614.6|159752|159622|159744.6|159614.6|5
1652934380000|2022-05-19 04:26:20|159749.6|159619.6|159750.3|159620.3|159756|159626|159749.6|159619.6|7
1652934390000|2022-05-19 04:26:30|159756.5|159626.5|159763.4|159633.4|159764.5|159634.5|159755.1|159625.1|7
1652934400000|2022-05-19 04:26:40|159762.8|159632.8|159759|159629|159763.4|159633.4|159754.3|159624.3|6
1652934410000|2022-05-19 04:26:50|159757.8|159627.8|159752.3|159622.3|159771.1|159641.1|159748.2|159618.2|18
1652934420000|2022-05-19 04:27:00|159750.5|159620.5|159822.8|159692.8|159831.3|159701.3|159749.5|159619.5|31
1652934430000|2022-05-19 04:27:10|159821.3|159691.3|159821.8|159691.8|159823.9|159693.9|159814.3|159684.3|33
1652934440000|2022-05-19 04:27:20|159821.2|159691.2|159821.6|159691.6|159834.3|159704.3|159818.6|159688.6|26
1652934450000|2022-05-19 04:27:30|159827|159697|159813.3|159683.3|159828.3|159698.3|159812.7|159682.7|35
1652934460000|2022-05-19 04:27:40|159812.5|159682.5|159829.7|159699.7|159831.3|159701.3|159812.5|159682.5|27
1652934470000|2022-05-19 04:27:50|159828.7|159698.7|159808.5|159678.5|159832.2|159702.2|159799.6|159669.6|31
1652934480000|2022-05-19 04:28:00|159802.9|159672.9|159807|159677|159811|159681|159797.4|159667.4|29
1652934490000|2022-05-19 04:28:10|159808.7|159678.7|159809.3|159679.3|159813.9|159683.9|159808.7|159678.7|21
1652934500000|2022-05-19 04:28:20|159809.4|159679.4|159810.2|159680.2|159812.2|159682.2|159806.6|159676.6|20
1652934510000|2022-05-19 04:28:30|159810.9|159680.9|159805.6|159675.6|159810.9|159680.9|159804.8|159674.8|14
1652934520000|2022-05-19 04:28:40|159805.8|159675.8|159808.1|159678.1|159811.8|159681.8|159796.3|159666.3|12
1652934530000|2022-05-19 04:28:50|159805.7|159675.7|159815.4|159685.4|159822.8|159692.8|159805.7|159675.7|30
1652934540000|2022-05-19 04:29:00|159810.2|159680.2|159814.2|159684.2|159822.6|159692.6|159808.2|159678.2|23
1652934550000|2022-05-19 04:29:10|159814.4|159684.4|159782.8|159652.8|159822.7|159692.7|159772.9|159642.9|26
1652934560000|2022-05-19 04:29:20|159777.8|159647.8|159726|159596|159777.8|159647.8|159724.2|159594.2|35
1652934570000|2022-05-19 04:29:30|159798.8|159668.8|159786.1|159656.1|159798.8|159668.8|159781.7|159651.7|26
1652934580000|2022-05-19 04:29:40|159785|159655|159790.5|159660.5|159794.8|159664.8|159785|159655|27
1652934590000|2022-05-19 04:29:50|159788.6|159658.6|159795.4|159665.4|159796.4|159666.4|159788.5|159658.5|28
1652934600000|2022-05-19 04:30:00|159794|159664|159795.3|159665.3|159797.3|159667.3|159792.9|159662.9|28
1652934610000|2022-05-19 04:30:10|159794.4|159664.4|159841.5|159711.5|159845.6|159715.6|159794.4|159664.4|35
1652934620000|2022-05-19 04:30:20|159841.6|159711.6|159835.6|159705.6|159846.7|159716.7|159830.3|159700.3|31
1652934630000|2022-05-19 04:30:30|159834.9|159704.9|159842.8|159712.8|159842.8|159712.8|159830.4|159700.4|22
1652934640000|2022-05-19 04:30:40|159862|159732|159868.1|159738.1|159874.8|159744.8|159860.6|159730.6|32
1652934650000|2022-05-19 04:30:50|159865.2|159735.2|159868.4|159738.4|159882.2|159752.2|159864.5|159734.5|36
1652934660000|2022-05-19 04:31:00|159864.2|159734.2|159863.5|159733.5|159871.8|159741.8|159863.5|159733.5|34
1652934670000|2022-05-19 04:31:10|159864.1|159734.1|159862.4|159732.4|159867.1|159737.1|159856.9|159726.9|26
1652934680000|2022-05-19 04:31:20|159861.6|159731.6|159849|159719|159861.6|159731.6|159849|159719|25
1652934690000|2022-05-19 04:31:30|159854|159724|159845.3|159715.3|159854|159724|159842.7|159712.7|33
1652934700000|2022-05-19 04:31:40|159847.9|159717.9|159847.8|159717.8|159849.5|159719.5|159842.8|159712.8|21
1652934710000|2022-05-19 04:31:50|159847.9|159717.9|159846.2|159716.2|159849.5|159719.5|159843.7|159713.7|18
1652934720000|2022-05-19 04:32:00|159846.6|159716.6|159846.7|159716.7|159849.7|159719.7|159822.6|159692.6|22
1652934730000|2022-05-19 04:32:10|159822.8|159692.8|159833.7|159703.7|159847.2|159717.2|159822.8|159692.8|16
1652934740000|2022-05-19 04:32:20|159835.7|159705.7|159849.2|159719.2|159853|159723|159832.2|159702.2|17
1652934750000|2022-05-19 04:32:30|159849.4|159719.4|159851.7|159721.7|159855.7|159725.7|159847.8|159717.8|7
1652934760000|2022-05-19 04:32:40|159853.1|159723.1|159856.7|159726.7|159858.8|159728.8|159852.1|159722.1|9
1652934770000|2022-05-19 04:32:50|159855|159725|159854.2|159724.2|159859.5|159729.5|159851.6|159721.6|10
1652934780000|2022-05-19 04:33:00|159856.4|159726.4|159857.6|159727.6|159865|159735|159856.4|159726.4|10
1652934790000|2022-05-19 04:33:10|159855.6|159725.6|159845.3|159715.3|159860.7|159730.7|159840.5|159710.5|24
1652934800000|2022-05-19 04:33:20|159847.1|159717.1|159852.2|159722.2|159856.3|159726.3|159847.1|159717.1|21
1652934810000|2022-05-19 04:33:30|159852.5|159722.5|159852.6|159722.6|159853.7|159723.7|159850.2|159720.2|27
1652934820000|2022-05-19 04:33:40|159853.2|159723.2|159851.2|159721.2|159857|159727|159849.1|159719.1|22
1652934830000|2022-05-19 04:33:50|159853.3|159723.3|159845.3|159715.3|159853.7|159723.7|159842.3|159712.3|20
1652934840000|2022-05-19 04:34:00|159844.6|159714.6|159859.6|159729.6|159867.7|159737.7|159839.4|159709.4|20
1652934850000|2022-05-19 04:34:10|159855.5|159725.5|159852.8|159722.8|159860.7|159730.7|159846.5|159716.5|25
1652934860000|2022-05-19 04:34:20|159856.5|159726.5|159855|159725|159859.4|159729.4|159852.6|159722.6|27
1652934870000|2022-05-19 04:34:30|159853.7|159723.7|159852.9|159722.9|159857.6|159727.6|159851|159721|25
1652934880000|2022-05-19 04:34:40|159852.7|159722.7|159853.2|159723.2|159862.7|159732.7|159845.9|159715.9|14
1652934890000|2022-05-19 04:34:50|159853.9|159723.9|159852.6|159722.6|159861.3|159731.3|159844.8|159714.8|27
1652934900000|2022-05-19 04:35:00|159851.2|159721.2|159851.8|159721.8|159858.2|159728.2|159846.1|159716.1|21
1652934910000|2022-05-19 04:35:10|159845|159715|159859.9|159729.9|159862.4|159732.4|159845|159715|35
1652934920000|2022-05-19 04:35:20|159858.6|159728.6|159861.7|159731.7|159864.1|159734.1|159856.3|159726.3|19
1652934930000|2022-05-19 04:35:30|159860.2|159730.2|159861.1|159731.1|159862.7|159732.7|159858.3|159728.3|23
1652934940000|2022-05-19 04:35:40|159860.5|159730.5|159853.3|159723.3|159861|159731|159851.7|159721.7|19
1652934950000|2022-05-19 04:35:50|159852.7|159722.7|159861.5|159731.5|159868.1|159738.1|159846.9|159716.9|25
1652934960000|2022-05-19 04:36:00|159861.9|159731.9|159863.8|159733.8|159863.8|159733.8|159850.3|159720.3|34
1652934970000|2022-05-19 04:36:10|159861.4|159731.4|159851.2|159721.2|159861.4|159731.4|159851.2|159721.2|23
1652934980000|2022-05-19 04:36:20|159852.8|159722.8|159850.6|159720.6|159853|159723|159850.6|159720.6|23
1652934990000|2022-05-19 04:36:30|159851.3|159721.3|159846.4|159716.4|159851.6|159721.6|159846.1|159716.1|18
1652935000000|2022-05-19 04:36:40|159845.7|159715.7|159841.8|159711.8|159850.5|159720.5|159840.7|159710.7|23
1652935010000|2022-05-19 04:36:50|159840.2|159710.2|159843.5|159713.5|159844.9|159714.9|159839.9|159709.9|21
1652935020000|2022-05-19 04:37:00|159844.9|159714.9|159842.3|159712.3|159846|159716|159842.3|159712.3|21
1652935030000|2022-05-19 04:37:10|159843.7|159713.7|159840.9|159710.9|159843.7|159713.7|159840.3|159710.3|17
1652935040000|2022-05-19 04:37:20|159840.8|159710.8|159844.5|159714.5|159844.5|159714.5|159840.8|159710.8|16
1652935050000|2022-05-19 04:37:30|159844.9|159714.9|159839.6|159709.6|159846|159716|159836.1|159706.1|18
1652935060000|2022-05-19 04:37:40|159841.6|159711.6|159848.3|159718.3|159848.3|159718.3|159834.5|159704.5|12
1652935070000|2022-05-19 04:37:50|159849.9|159719.9|159847.5|159717.5|159852.9|159722.9|159844.1|159714.1|27
1652935080000|2022-05-19 04:38:00|159847.6|159717.6|159846.7|159716.7|159847.6|159717.6|159844.3|159714.3|17
1652935090000|2022-05-19 04:38:10|159846.6|159716.6|159847|159717|159847.3|159717.3|159843.8|159713.8|11
1652935100000|2022-05-19 04:38:20|159846.9|159716.9|159852.1|159722.1|159853.9|159723.9|159846.9|159716.9|23
1652935110000|2022-05-19 04:38:30|159853.5|159723.5|159851.9|159721.9|159853.5|159723.5|159848.5|159718.5|22
1652935120000|2022-05-19 04:38:40|159851.1|159721.1|159852.5|159722.5|159854|159724|159850.2|159720.2|19
1652935130000|2022-05-19 04:38:50|159852.8|159722.8|159851|159721|159854.7|159724.7|159845.9|159715.9|19
1652935140000|2022-05-19 04:39:00|159850.4|159720.4|159852.7|159722.7|159853.6|159723.6|159844.2|159714.2|25
1652935150000|2022-05-19 04:39:10|159852.5|159722.5|159851.3|159721.3|159853.1|159723.1|159850.3|159720.3|15
1652935160000|2022-05-19 04:39:20|159850.3|159720.3|159846.3|159716.3|159854.1|159724.1|159844.6|159714.6|15
1652935170000|2022-05-19 04:39:30|159850.9|159720.9|159847.8|159717.8|159864.4|159734.4|159844.6|159714.6|28
1652935180000|2022-05-19 04:39:40|159844.8|159714.8|159861.7|159731.7|159868.1|159738.1|159844.8|159714.8|28
1652935190000|2022-05-19 04:39:50|159859.9|159729.9|159859.1|159729.1|159862.8|159732.8|159858.1|159728.1|24
1652935200000|2022-05-19 04:40:00|159858.9|159728.9|159855.1|159725.1|159858.9|159728.9|159853.3|159723.3|21
1652935210000|2022-05-19 04:40:10|159855.2|159725.2|159872.9|159742.9|159876.2|159746.2|159855.1|159725.1|27
1652935220000|2022-05-19 04:40:20|159878.7|159748.7|159882.9|159752.9|159882.9|159752.9|159874|159744|30
1652935230000|2022-05-19 04:40:30|159882.2|159752.2|159875.3|159745.3|159882.8|159752.8|159875.3|159745.3|31
1652935240000|2022-05-19 04:40:40|159875|159745|159870.6|159740.6|159875|159745|159867.1|159737.1|25
1652935250000|2022-05-19 04:40:50|159870.5|159740.5|159875.8|159745.8|159879.8|159749.8|159870.5|159740.5|30
1652935260000|2022-05-19 04:41:00|159878|159748|159869.6|159739.6|159880.7|159750.7|159869.6|159739.6|29
1652935270000|2022-05-19 04:41:10|159871.1|159741.1|159870|159740|159871.1|159741.1|159868.6|159738.6|17
1652935280000|2022-05-19 04:41:20|159869.9|159739.9|159871.3|159741.3|159877.2|159747.2|159869.8|159739.8|19
1652935290000|2022-05-19 04:41:30|159872|159742|159873.6|159743.6|159878.3|159748.3|159871.4|159741.4|19
1652935300000|2022-05-19 04:41:40|159865.7|159735.7|159879.2|159749.2|159880.7|159750.7|159865.7|159735.7|16
1652935310000|2022-05-19 04:41:50|159882.5|159752.5|159876.2|159746.2|159891.3|159761.3|159874.8|159744.8|18
1652935320000|2022-05-19 04:42:00|159876.8|159746.8|159874.5|159744.5|159883.5|159753.5|159873.1|159743.1|23
1652935330000|2022-05-19 04:42:10|159875|159745|159874.1|159744.1|159875.4|159745.4|159873.4|159743.4|17
1652935340000|2022-05-19 04:42:20|159874.5|159744.5|159872.9|159742.9|159874.5|159744.5|159872.9|159742.9|4
1652935350000|2022-05-19 04:42:30|159873.3|159743.3|159874|159744|159874.1|159744.1|159872.6|159742.6|9
1652935360000|2022-05-19 04:42:40|159873.2|159743.2|159872.1|159742.1|159873.4|159743.4|159872.1|159742.1|5
1652935370000|2022-05-19 04:42:50|159870.1|159740.1|159869.6|159739.6|159875.4|159745.4|159869.6|159739.6|16
1652935380000|2022-05-19 04:43:00|159869.3|159739.3|159868|159738|159869.7|159739.7|159867.4|159737.4|20
1652935390000|2022-05-19 04:43:10|159868.4|159738.4|159863.3|159733.3|159869.2|159739.2|159857.2|159727.2|25
1652935400000|2022-05-19 04:43:20|159856.5|159726.5|159868.3|159738.3|159869.9|159739.9|159856.5|159726.5|22
1652935410000|2022-05-19 04:43:30|159868|159738|159864.5|159734.5|159868.9|159738.9|159864.5|159734.5|18
1652935420000|2022-05-19 04:43:40|159864.1|159734.1|159861.7|159731.7|159864.5|159734.5|159859.7|159729.7|25
1652935430000|2022-05-19 04:43:50|159861.2|159731.2|159863.5|159733.5|159868.2|159738.2|159858.6|159728.6|22
1652935440000|2022-05-19 04:44:00|159862.2|159732.2|159866.4|159736.4|159866.4|159736.4|159862.2|159732.2|16
1652935450000|2022-05-19 04:44:10|159866.2|159736.2|159867.3|159737.3|159868.5|159738.5|159861.4|159731.4|21
1652935460000|2022-05-19 04:44:20|159866.8|159736.8|159864.6|159734.6|159867|159737|159864|159734|17
1652935470000|2022-05-19 04:44:30|159864|159734|159864.7|159734.7|159868.6|159738.6|159863|159733|22
1652935480000|2022-05-19 04:44:40|159864.3|159734.3|159862.6|159732.6|159864.4|159734.4|159861.5|159731.5|21
1652935490000|2022-05-19 04:44:50|159864.8|159734.8|159865|159735|159865.9|159735.9|159863.5|159733.5|24
1652935500000|2022-05-19 04:45:00|159864.7|159734.7|159864.8|159734.8|159864.8|159734.8|159861|159731|24
1652935510000|2022-05-19 04:45:10|159865.4|159735.4|159867.8|159737.8|159868.4|159738.4|159862.2|159732.2|19
1652935520000|2022-05-19 04:45:20|159868|159738|159866.7|159736.7|159868.4|159738.4|159866.7|159736.7|18
1652935530000|2022-05-19 04:45:30|159866.2|159736.2|159866.3|159736.3|159866.7|159736.7|159865.8|159735.8|12
1652935540000|2022-05-19 04:45:40|159866.5|159736.5|159848.7|159718.7|159866.5|159736.5|159848.7|159718.7|21
1652935550000|2022-05-19 04:45:50|159848.1|159718.1|159822.9|159692.9|159852|159722|159820.4|159690.4|30
1652935560000|2022-05-19 04:46:00|159821.5|159691.5|159819.7|159689.7|159823.7|159693.7|159819.7|159689.7|28
1652935570000|2022-05-19 04:46:10|159820.6|159690.6|159812.7|159682.7|159824.2|159694.2|159806.3|159676.3|20
1652935580000|2022-05-19 04:46:20|159813.7|159683.7|159809.4|159679.4|159813.7|159683.7|159807.9|159677.9|25
1652935590000|2022-05-19 04:46:30|159809.2|159679.2|159806.6|159676.6|159809.2|159679.2|159805.8|159675.8|13
1652935600000|2022-05-19 04:46:40|159806.8|159676.8|159807.2|159677.2|159807.6|159677.6|159804.2|159674.2|17
1652935610000|2022-05-19 04:46:50|159806.6|159676.6|159806.8|159676.8|159807.5|159677.5|159806.4|159676.4|9
1652935620000|2022-05-19 04:47:00|159804.9|159674.9|159804.6|159674.6|159805.3|159675.3|159804|159674|8
1652935630000|2022-05-19 04:47:10|159804.4|159674.4|159805.9|159675.9|159806.5|159676.5|159804.4|159674.4|5
1652935640000|2022-05-19 04:47:20|159804.8|159674.8|159805.6|159675.6|159806.7|159676.7|159803.7|159673.7|6
1652935650000|2022-05-19 04:47:30|159807.1|159677.1|159805.3|159675.3|159807.1|159677.1|159805.3|159675.3|3
1652935660000|2022-05-19 04:47:40|159804.3|159674.3|159808.5|159678.5|159811.5|159681.5|159804.3|159674.3|8
1652935670000|2022-05-19 04:47:50|159806.2|159676.2|159806.1|159676.1|159813.3|159683.3|159806.1|159676.1|9
1652935680000|2022-05-19 04:48:00|159806.8|159676.8|159803.6|159673.6|159806.8|159676.8|159803.6|159673.6|9
1652935690000|2022-05-19 04:48:10|159802.9|159672.9|159803.4|159673.4|159803.4|159673.4|159802.8|159672.8|6
1652935700000|2022-05-19 04:48:20|159806.9|159676.9|159805|159675|159806.9|159676.9|159805|159675|6
1652935710000|2022-05-19 04:48:30|159807|159677|159800.6|159670.6|159807.3|159677.3|159797.3|159667.3|25
1652935720000|2022-05-19 04:48:40|159800|159670|159800.4|159670.4|159802.1|159672.1|159798.8|159668.8|25
1652935730000|2022-05-19 04:48:50|159804.3|159674.3|159804.9|159674.9|159804.9|159674.9|159802.7|159672.7|16
1652935740000|2022-05-19 04:49:00|159804.6|159674.6|159803.7|159673.7|159805.2|159675.2|159802.1|159672.1|18
1652935750000|2022-05-19 04:49:10|159803.1|159673.1|159802.3|159672.3|159804.1|159674.1|159801.9|159671.9|14
1652935760000|2022-05-19 04:49:20|159802.7|159672.7|159802.8|159672.8|159803.1|159673.1|159800.1|159670.1|15
1652935770000|2022-05-19 04:49:30|159801.8|159671.8|159801.1|159671.1|159801.9|159671.9|159800.7|159670.7|8
1652935780000|2022-05-19 04:49:40|159801.6|159671.6|159802.1|159672.1|159802.1|159672.1|159800.7|159670.7|9
1652935790000|2022-05-19 04:49:50|159801.3|159671.3|159800.3|159670.3|159801.8|159671.8|159800|159670|13
1652935800000|2022-05-19 04:50:00|159800.7|159670.7|159799.6|159669.6|159800.7|159670.7|159799.4|159669.4|9
1652935810000|2022-05-19 04:50:10|159800|159670|159806.2|159676.2|159811.7|159681.7|159800|159670|17
1652935820000|2022-05-19 04:50:20|159804.9|159674.9|159806.5|159676.5|159808.1|159678.1|159801.6|159671.6|15
1652935830000|2022-05-19 04:50:30|159804.7|159674.7|159803.7|159673.7|159806.3|159676.3|159802.7|159672.7|13
1652935840000|2022-05-19 04:50:40|159804.3|159674.3|159805|159675|159808.1|159678.1|159797.2|159667.2|14
1652935850000|2022-05-19 04:50:50|159800.4|159670.4|159802.3|159672.3|159803.9|159673.9|159800.4|159670.4|9
1652935860000|2022-05-19 04:51:00|159802.8|159672.8|159802.6|159672.6|159803.5|159673.5|159800.9|159670.9|12
1652935870000|2022-05-19 04:51:10|159802.8|159672.8|159805.6|159675.6|159805.6|159675.6|159801.9|159671.9|11
1652935880000|2022-05-19 04:51:20|159804.9|159674.9|159807.9|159677.9|159812.8|159682.8|159804.2|159674.2|14
1652935890000|2022-05-19 04:51:30|159806.7|159676.7|159798.5|159668.5|159806.8|159676.8|159798.5|159668.5|3
1652935900000|2022-05-19 04:51:40|159799.5|159669.5|159809|159679|159815|159685|159799.4|159669.4|8
1652935910000|2022-05-19 04:51:50|159806.7|159676.7|159809.2|159679.2|159818|159688|159806|159676|19
1652935920000|2022-05-19 04:52:00|159810|159680|159810.3|159680.3|159813.3|159683.3|159808.6|159678.6|14
1652935930000|2022-05-19 04:52:10|159809|159679|159816.7|159686.7|159821.3|159691.3|159800.4|159670.4|10
1652935940000|2022-05-19 04:52:20|159810.7|159680.7|159857.1|159727.1|159873.1|159743.1|159807|159677|16
1652935950000|2022-05-19 04:52:30|159860.2|159730.2|159859.7|159729.7|159865.2|159735.2|159854.7|159724.7|11
1652935960000|2022-05-19 04:52:40|159862.2|159732.2|159866.6|159736.6|159868.8|159738.8|159861.7|159731.7|13
1652935970000|2022-05-19 04:52:50|159865.9|159735.9|159861.8|159731.8|159871.5|159741.5|159861.8|159731.8|11
1652935980000|2022-05-19 04:53:00|159861.5|159731.5|159877.4|159747.4|159878.1|159748.1|159858.7|159728.7|18
1652935990000|2022-05-19 04:53:10|159875.6|159745.6|159876.1|159746.1|159876.1|159746.1|159874.6|159744.6|6
1652936000000|2022-05-19 04:53:20|159875.6|159745.6|159877|159747|159877.6|159747.6|159875.6|159745.6|17
1652936010000|2022-05-19 04:53:30|159876.8|159746.8|159881.9|159751.9|159883.6|159753.6|159876.8|159746.8|13
1652936020000|2022-05-19 04:53:40|159880.3|159750.3|159885.6|159755.6|159886.9|159756.9|159875.5|159745.5|14
1652936030000|2022-05-19 04:53:50|159885.5|159755.5|159882.9|159752.9|159894.8|159764.8|159877.6|159747.6|22
1652936040000|2022-05-19 04:54:00|159887.7|159757.7|159880.3|159750.3|159887.7|159757.7|159879.6|159749.6|11
1652936050000|2022-05-19 04:54:10|159881.1|159751.1|159878.8|159748.8|159882.4|159752.4|159874.8|159744.8|11
1652936060000|2022-05-19 04:54:20|159878|159748|159873|159743|159878|159748|159873|159743|7
1652936070000|2022-05-19 04:54:30|159872.4|159742.4|159873.4|159743.4|159911.6|159746.9|159870.2|159708.9|10
1652936080000|2022-05-19 04:54:40|159873|159743|159877.3|159747.3|159887.6|159757.6|159872.1|159742.1|9
1652936090000|2022-05-19 04:54:50|159875|159745|159872.3|159742.3|159875|159745|159871.5|159741.5|11
1652936100000|2022-05-19 04:55:00|159871.9|159741.9|159870.6|159740.6|159872|159742|159870.6|159740.6|5
1652936110000|2022-05-19 04:55:10|159870.1|159740.1|159873.6|159743.6|159919|159758.7|159870.1|159702.8|9
1652936120000|2022-05-19 04:55:20|159875.1|159745.1|159872|159742|159875.1|159745.1|159869.3|159739.3|11
1652936130000|2022-05-19 04:55:30|159871.6|159741.6|159870.2|159740.2|159872.3|159742.3|159870.2|159740.2|6
1652936140000|2022-05-19 04:55:40|159873.6|159743.6|159872.9|159742.9|159873.6|159743.6|159871.8|159741.8|5
1652936150000|2022-05-19 04:55:50|159872.5|159742.5|159871.7|159741.7|159873.2|159743.2|159871.7|159741.7|7
1652936160000|2022-05-19 04:56:00|159870.8|159740.8|159872.9|159742.9|159873.6|159743.6|159869.3|159739.3|15
1652936170000|2022-05-19 04:56:10|159871.5|159741.5|159879.3|159749.3|159880.7|159750.7|159871.5|159741.5|11
1652936180000|2022-05-19 04:56:20|159871.7|159741.7|159883.2|159753.2|159891.5|159761.5|159871.7|159741.7|16
1652936190000|2022-05-19 04:56:30|159881.7|159751.7|159938.8|159808.8|159941.9|159811.9|159881.7|159751.7|27
1652936200000|2022-05-19 04:56:40|159938.7|159808.7|159937.8|159807.8|159946.6|159816.6|159937.8|159807.8|9
1652936210000|2022-05-19 04:56:50|159937.3|159807.3|159942.1|159812.1|159946.5|159816.5|159937.3|159807.3|9
1652936220000|2022-05-19 04:57:00|159945.6|159815.6|159889.3|159759.3|159945.6|159815.6|159881.7|159751.7|29
1652936230000|2022-05-19 04:57:10|159887.6|159757.6|159893.9|159763.9|159901.9|159771.9|159879.2|159749.2|23
1652936240000|2022-05-19 04:57:20|159879.7|159749.7|159880.2|159750.2|159881.5|159751.5|159868.1|159738.1|15
1652936250000|2022-05-19 04:57:30|159879.9|159749.9|159874.1|159744.1|159894.9|159764.9|159863|159733|16
1652936260000|2022-05-19 04:57:40|159873.6|159743.6|159903.2|159773.2|159903.2|159773.2|159873.3|159743.3|17
1652936270000|2022-05-19 04:57:50|159903.3|159773.3|159920.5|159790.5|159926.6|159796.6|159900.5|159770.5|32
1652936280000|2022-05-19 04:58:00|159919.1|159789.1|159911.3|159781.3|159924.6|159794.6|159910.1|159780.1|21
1652936290000|2022-05-19 04:58:10|159916.4|159786.4|159910.6|159780.6|159917.2|159787.2|159908.9|159778.9|17
1652936300000|2022-05-19 04:58:20|159922.4|159792.4|159884.6|159754.6|159923.6|159792.4|159883.1|159714.8|26
1652936310000|2022-05-19 04:58:30|159885.7|159755.7|159883.7|159753.7|159886.5|159756.5|159883.7|159753.7|9
1652936320000|2022-05-19 04:58:40|159878|159748|159886.7|159756.7|159891|159761|159877.2|159747.2|15
1652936330000|2022-05-19 04:58:50|159885.3|159755.3|159876.6|159746.6|159885.7|159755.7|159876.6|159746.6|4
1652936340000|2022-05-19 04:59:00|159877.1|159747.1|159898.1|159768.1|159902.1|159772.1|159877.1|159747.1|16
1652936350000|2022-05-19 04:59:10|159895.5|159765.5|159902.8|159772.8|159909.1|159779.1|159890.8|159760.8|11
1652936360000|2022-05-19 04:59:20|159900.5|159770.5|159888|159758|159900.5|159770.5|159888|159758|10
1652936370000|2022-05-19 04:59:30|159887.9|159757.9|159885.8|159755.8|159895.2|159765.2|159885.8|159755.8|13
1652936380000|2022-05-19 04:59:40|159886.8|159756.8|159895.1|159765.1|159900.3|159770.3|159885.3|159755.3|9
1652936390000|2022-05-19 04:59:50|159894.7|159764.7|159897|159767|159907.9|159777.9|159893.1|159763.1|10
1652936400000|2022-05-19 05:00:00|159909.4|159779.4|159922.6|159792.6|159932.3|159802.3|159884.9|159754.9|34
1652936410000|2022-05-19 05:00:10|159919.2|159789.2|159898.5|159768.5|159919.4|159789.4|159898.5|159768.5|39
1652936420000|2022-05-19 05:00:20|159889.9|159759.9|159880.3|159750.3|159889.9|159759.9|159873.4|159743.4|30
1652936430000|2022-05-19 05:00:30|159878.4|159748.4|159876.5|159746.5|159879.4|159749.4|159875.7|159745.7|23
1652936440000|2022-05-19 05:00:40|159874.9|159744.9|159883.6|159753.6|159883.6|159753.6|159874.8|159744.8|13
1652936450000|2022-05-19 05:00:50|159896.3|159766.3|159901.4|159771.4|159910.1|159780.1|159893.4|159763.4|30
1652936460000|2022-05-19 05:01:00|159901.5|159771.5|159878.3|159748.3|159918.7|159788.7|159878.3|159748.3|36
1652936470000|2022-05-19 05:01:10|159879.8|159749.8|159867.5|159737.5|159882.1|159752.1|159867.2|159737.2|32
1652936480000|2022-05-19 05:01:20|159867.3|159737.3|159838.7|159708.7|159867.3|159737.3|159833.2|159703.2|29
1652936490000|2022-05-19 05:01:30|159835.2|159705.2|159844.2|159714.2|159844.2|159714.2|159834.3|159704.3|33
1652936500000|2022-05-19 05:01:40|159841.6|159711.6|159842.5|159712.5|159844.6|159714.6|159836|159706|22
1652936510000|2022-05-19 05:01:50|159841.4|159711.4|159844.4|159714.4|159845.5|159715.5|159837.8|159707.8|12
1652936520000|2022-05-19 05:02:00|159841.7|159711.7|159844.5|159714.5|159845.6|159715.6|159841.7|159711.7|27
1652936530000|2022-05-19 05:02:10|159843.8|159713.8|159842.1|159712.1|159845.1|159715.1|159841.3|159711.3|32
1652936540000|2022-05-19 05:02:20|159841.6|159711.6|159828.4|159698.4|159844.3|159714.3|159827.6|159697.6|20
1652936550000|2022-05-19 05:02:30|159838|159708|159842.6|159712.6|159844.9|159714.9|159835.9|159705.9|19
1652936560000|2022-05-19 05:02:40|159841.8|159711.8|159840.5|159710.5|159843.2|159713.2|159840.5|159710.5|7
1652936570000|2022-05-19 05:02:50|159841.1|159711.1|159852.4|159722.4|159857.1|159727.1|159839.7|159709.7|20
1652936580000|2022-05-19 05:03:00|159853.9|159723.9|159852.1|159722.1|159854.5|159724.5|159851.3|159721.3|9
1652936590000|2022-05-19 05:03:10|159852|159722|159849.6|159719.6|159853.3|159723.3|159849.1|159719.1|7
1652936600000|2022-05-19 05:03:20|159849.1|159719.1|159857|159727|159858.6|159728.6|159849.1|159719.1|15
1652936610000|2022-05-19 05:03:30|159855.9|159725.9|159854.9|159724.9|159864.9|159734.9|159854.3|159724.3|14
1652936620000|2022-05-19 05:03:40|159861.6|159731.6|159854.9|159724.9|159861.6|159731.6|159852.5|159722.5|9
1652936630000|2022-05-19 05:03:50|159851.5|159721.5|159849.8|159719.8|159854.3|159724.3|159849.8|159719.8|11
1652936640000|2022-05-19 05:04:00|159850.2|159720.2|159851.7|159721.7|159855.4|159725.4|159850.2|159720.2|7
1652936650000|2022-05-19 05:04:10|159852.4|159722.4|159852.7|159722.7|159855.4|159725.4|159852.4|159722.4|8
1652936660000|2022-05-19 05:04:20|159852.3|159722.3|159850|159720|159854.7|159724.7|159849.9|159719.9|11
1652936670000|2022-05-19 05:04:30|159849.2|159719.2|159878.6|159748.6|159881.2|159751.2|159849.2|159719.2|15
1652936680000|2022-05-19 05:04:40|159878.2|159748.2|159878.7|159748.7|159879.9|159749.9|159874.1|159744.1|11
1652936690000|2022-05-19 05:04:50|159878.1|159748.1|159879.5|159749.5|159880.8|159750.8|159878.1|159748.1|10
1652936700000|2022-05-19 05:05:00|159879.8|159749.8|159873.9|159743.9|159879.8|159749.8|159873.5|159743.5|12
1652936710000|2022-05-19 05:05:10|159870.3|159740.3|159866.3|159736.3|159872|159742|159865.4|159735.4|17
1652936720000|2022-05-19 05:05:20|159867|159737|159865|159735|159867.8|159737.8|159865|159735|10
1652936730000|2022-05-19 05:05:30|159864.4|159734.4|159865.6|159735.6|159867|159737|159864.4|159734.4|9
1652936740000|2022-05-19 05:05:40|159866.2|159736.2|159874|159744|159879.1|159749.1|159866.1|159736.1|23
1652936750000|2022-05-19 05:05:50|159873.6|159743.6|159870.2|159740.2|159873.9|159743.9|159870.2|159740.2|25
1652936760000|2022-05-19 05:06:00|159866.7|159736.7|159858.7|159728.7|159866.7|159736.7|159858.7|159728.7|20
1652936770000|2022-05-19 05:06:10|159859|159729|159861.9|159731.9|159864.6|159734.6|159859|159729|26
1652936780000|2022-05-19 05:06:20|159859.5|159729.5|159844.4|159714.4|159859.5|159729.5|159833.4|159703.4|34
1652936790000|2022-05-19 05:06:30|159841|159711|159848|159718|159855.2|159725.2|159840.6|159710.6|23
1652936800000|2022-05-19 05:06:40|159846.9|159716.9|159855.6|159725.6|159855.6|159725.6|159846.2|159716.2|26
1652936810000|2022-05-19 05:06:50|159855.7|159725.7|159844.2|159714.2|159855.7|159725.7|159844.2|159714.2|20
1652936820000|2022-05-19 05:07:00|159844.6|159714.6|159860|159730|159861.2|159731.2|159843|159713|16
1652936830000|2022-05-19 05:07:10|159858.6|159728.6|159854.6|159724.6|159861|159731|159854.3|159724.3|21
1652936840000|2022-05-19 05:07:20|159854.8|159724.8|159856.8|159726.8|159857.4|159727.4|159853.7|159723.7|20
1652936850000|2022-05-19 05:07:30|159856.9|159726.9|159854.6|159724.6|159856.9|159726.9|159844.4|159714.4|28
1652936860000|2022-05-19 05:07:40|159853.3|159723.3|159853.3|159723.3|159853.4|159723.4|159852.3|159722.3|6
1652936870000|2022-05-19 05:07:50|159853.6|159723.6|159852.4|159722.4|159854.3|159724.3|159850.9|159720.9|9
1652936880000|2022-05-19 05:08:00|159852.5|159722.5|159851.4|159721.4|159853.5|159723.5|159851.4|159721.4|11
1652936890000|2022-05-19 05:08:10|159851.6|159721.6|159852.3|159722.3|159856.3|159726.3|159851.6|159721.6|8
1652936900000|2022-05-19 05:08:20|159851.7|159721.7|159848.1|159718.1|159851.7|159721.7|159848.1|159718.1|8
1652936910000|2022-05-19 05:08:30|159846.6|159716.6|159880|159750|159892.9|159762.9|159846.6|159716.6|17
1652936920000|2022-05-19 05:08:40|159881.9|159751.9|159888.4|159758.4|159889.9|159759.9|159872.1|159742.1|12
1652936930000|2022-05-19 05:08:50|159884.6|159754.6|159881.1|159751.1|159893.5|159763.5|159881.1|159751.1|12
1652936940000|2022-05-19 05:09:00|159883.1|159753.1|159883.5|159753.5|159885.8|159755.8|159879.5|159749.5|17
1652936950000|2022-05-19 05:09:10|159883.1|159753.1|159872.5|159742.5|159883.1|159753.1|159871.9|159741.9|19
1652936960000|2022-05-19 05:09:20|159874.9|159744.9|159871.1|159741.1|159876.6|159746.6|159867.4|159737.4|23
1652936970000|2022-05-19 05:09:30|159870.7|159740.7|159869.4|159739.4|159874.4|159744.4|159865.7|159735.7|33
1652936980000|2022-05-19 05:09:40|159867.6|159737.6|159867.9|159737.9|159871|159741|159865.9|159735.9|31
1652936990000|2022-05-19 05:09:50|159867.5|159737.5|159868|159738|159871.8|159741.8|159866.5|159736.5|34
1652937000000|2022-05-19 05:10:00|159868.6|159738.6|159833.8|159703.8|159868.6|159738.6|159833.8|159703.8|35
1652937010000|2022-05-19 05:10:10|159835.9|159705.9|159826.3|159696.3|159838.2|159708.2|159826|159696|29
1652937020000|2022-05-19 05:10:20|159827.6|159697.6|159883.3|159753.3|159887.3|159757.3|159826.8|159696.8|32
1652937030000|2022-05-19 05:10:30|159886.3|159756.3|159881.3|159751.3|159889|159759|159881.3|159751.3|26
1652937040000|2022-05-19 05:10:40|159883.1|159753.1|159891.1|159761.1|159898.1|159768.1|159881.6|159751.6|21
1652937050000|2022-05-19 05:10:50|159896.4|159766.4|159894.5|159764.5|159896.8|159766.8|159891.2|159761.2|28
1652937060000|2022-05-19 05:11:00|159893.4|159763.4|159885.8|159755.8|159893.4|159763.4|159884.9|159754.9|22
1652937070000|2022-05-19 05:11:10|159885.3|159755.3|159885.7|159755.7|159889.6|159759.6|159884.4|159754.4|18
1652937080000|2022-05-19 05:11:20|159885|159755|159894.7|159764.7|159896|159766|159883.4|159753.4|19
1652937090000|2022-05-19 05:11:30|159891|159761|159891.6|159761.6|159896.9|159766.9|159885.9|159755.9|28
1652937100000|2022-05-19 05:11:40|159891.1|159761.1|159951.4|159821.4|159957.5|159827.5|159891.1|159761.1|32
1652937110000|2022-05-19 05:11:50|159947.1|159817.1|159945.6|159815.6|159947.6|159817.6|159940.1|159810.1|25
1652937120000|2022-05-19 05:12:00|159947|159817|159944.4|159814.4|159948.7|159818.7|159940.9|159810.9|17
1652937130000|2022-05-19 05:12:10|159943|159813|159885.5|159755.5|159943|159813|159885.5|159755.5|28
1652937140000|2022-05-19 05:12:20|159892.5|159762.5|159890.9|159760.9|159894.6|159764.6|159888.9|159758.9|16
1652937150000|2022-05-19 05:12:30|159889.7|159759.7|159894.8|159764.8|159897.7|159767.7|159887.7|159757.7|6
1652937160000|2022-05-19 05:12:40|159893.9|159763.9|159893|159763|159895.3|159765.3|159893|159763|5
1652937170000|2022-05-19 05:12:50|159895.2|159765.2|159892.1|159762.1|159900.7|159770.7|159889.8|159759.8|17
1652937180000|2022-05-19 05:13:00|159897|159767|159892.2|159762.2|159897.6|159767.6|159886.8|159756.8|24
1652937190000|2022-05-19 05:13:10|159892.3|159762.3|159895.3|159765.3|159896.7|159766.7|159891.5|159761.5|10
1652937200000|2022-05-19 05:13:20|159895.5|159765.5|159892|159762|159895.5|159765.5|159892|159762|16
1652937210000|2022-05-19 05:13:30|159891.1|159761.1|159885.5|159755.5|159892.8|159762.8|159876.1|159746.1|26
1652937220000|2022-05-19 05:13:40|159888|159758|159882.4|159752.4|159889.4|159759.4|159882.4|159752.4|13
1652937230000|2022-05-19 05:13:50|159880.8|159750.8|159874.6|159744.6|159885.6|159755.6|159874.6|159744.6|12
1652937240000|2022-05-19 05:14:00|159875.9|159745.9|159901.3|159771.3|159906.3|159776.3|159875.9|159745.9|13
1652937250000|2022-05-19 05:14:10|159896.5|159766.5|159894.6|159764.6|159902|159772|159889.5|159759.5|23
1652937260000|2022-05-19 05:14:20|159896.3|159766.3|159997.4|159867.4|160008.6|159878.6|159894.5|159764.5|39
1652937270000|2022-05-19 05:14:30|160001.5|159871.5|160004.4|159874.4|160009.1|159879.1|159998.6|159868.6|37
1652937280000|2022-05-19 05:14:40|159999.7|159869.7|159996.7|159866.7|160009.8|159879.8|159995.8|159865.8|35
1652937290000|2022-05-19 05:14:50|159995.1|159865.1|159997.4|159867.4|160013.1|159883.1|159989.6|159859.6|34
1652937300000|2022-05-19 05:15:00|160002.3|159872.3|160009.6|159879.6|160016.8|159886.8|159998|159868|36
1652937310000|2022-05-19 05:15:10|160009.4|159879.4|160022.3|159892.3|160027.4|159897.4|160006.8|159876.8|30
1652937320000|2022-05-19 05:15:20|160022.1|159892.1|160011.7|159881.7|160024.2|159894.2|160011.7|159881.7|31
1652937330000|2022-05-19 05:15:30|160011.8|159881.8|160009.5|159879.5|160019.4|159889.4|160009.5|159879.5|31
1652937340000|2022-05-19 05:15:40|160012.3|159882.3|160009.8|159879.8|160013.5|159883.5|160007.3|159877.3|23
1652937350000|2022-05-19 05:15:50|160008|159878|160004.1|159874.1|160018.6|159888.6|159996|159866|36
1652937360000|2022-05-19 05:16:00|160002.9|159872.9|160006.9|159876.9|160006.9|159876.9|160001.7|159871.7|12
1652937370000|2022-05-19 05:16:10|160008.6|159878.6|160003.2|159873.2|160014.3|159884.3|160003.1|159873.1|17
1652937380000|2022-05-19 05:16:20|160004.4|159874.4|160012.9|159882.9|160021.1|159891.1|160003.9|159873.9|23
1652937390000|2022-05-19 05:16:30|160012.4|159882.4|160013.3|159883.3|160015.4|159885.4|160008.6|159878.6|16
1652937400000|2022-05-19 05:16:40|160010.2|159880.2|160010.7|159880.7|160012|159882|160009.2|159879.2|9
1652937410000|2022-05-19 05:16:50|160012.7|159882.7|160017.4|159887.4|160020.6|159890.6|160005|159875|13
1652937420000|2022-05-19 05:17:00|160007.6|159877.6|160002.6|159872.6|160017.4|159887.4|160000.1|159870.1|21
1652937430000|2022-05-19 05:17:10|160002.3|159872.3|159952.3|159822.3|160005|159875|159952.1|159822.1|27
1652937440000|2022-05-19 05:17:20|159952.6|159822.6|159956.4|159826.4|159968.7|159838.7|159952.6|159822.6|20
1652937450000|2022-05-19 05:17:30|159962.3|159832.3|159950|159820|159965.2|159835.2|159947.1|159817.1|26
1652937460000|2022-05-19 05:17:40|159949.2|159819.2|159954.5|159824.5|159958.1|159828.1|159947.7|159817.7|19
1652937470000|2022-05-19 05:17:50|159957.6|159827.6|160009.5|159879.5|160010.5|159880.5|159951.7|159821.7|18
1652937480000|2022-05-19 05:18:00|160008.6|159878.6|159992.4|159862.4|160019.8|159889.8|159992.4|159862.4|37
1652937490000|2022-05-19 05:18:10|159991.7|159861.7|159996|159866|160008.6|159878.6|159991.2|159861.2|35
1652937500000|2022-05-19 05:18:20|159994.9|159864.9|160013.3|159883.3|160014.2|159884.2|159994.9|159864.9|32
1652937510000|2022-05-19 05:18:30|160012.8|159882.8|160009.2|159879.2|160014.6|159884.6|160005.4|159875.4|21
1652937520000|2022-05-19 05:18:40|160009.1|159879.1|160004.9|159874.9|160010.8|159880.8|160002.1|159872.1|27
1652937530000|2022-05-19 05:18:50|160005.7|159875.7|160004.8|159874.8|160008.3|159878.3|160004.8|159874.8|28
1652937540000|2022-05-19 05:19:00|160008.9|159878.9|160003.5|159873.5|160014.3|159884.3|159998.5|159868.5|33
1652937550000|2022-05-19 05:19:10|160002.7|159872.7|159999.4|159869.4|160011.8|159881.8|159991.7|159861.7|37
1652937560000|2022-05-19 05:19:20|159994.5|159864.5|160013.7|159883.7|160019.7|159889.7|159994.5|159864.5|32
1652937570000|2022-05-19 05:19:30|160011.9|159881.9|160012.4|159882.4|160016.7|159886.7|160007.1|159877.1|24
1652937580000|2022-05-19 05:19:40|160012.9|159882.9|160009.9|159879.9|160018.3|159888.3|160002.9|159872.9|25
1652937590000|2022-05-19 05:19:50|160012.9|159882.9|160007.7|159877.7|160013.5|159883.5|160000.3|159870.3|18
1652937600000|2022-05-19 05:20:00|160011|159881|160011.8|159881.8|160025.6|159895.6|160003.4|159873.4|35
1652937610000|2022-05-19 05:20:10|160010.4|159880.4|160005.3|159875.3|160023|159893|160005.3|159875.3|24
1652937620000|2022-05-19 05:20:20|160014.5|159884.5|160004.9|159874.9|160024|159894|160003|159873|29
1652937630000|2022-05-19 05:20:30|160006.7|159876.7|160008.2|159878.2|160009.8|159879.8|160001.8|159871.8|22
1652937640000|2022-05-19 05:20:40|160006.3|159876.3|160007.3|159877.3|160015.2|159885.2|160003.7|159873.7|28
1652937650000|2022-05-19 05:20:50|160006.5|159876.5|160008.4|159878.4|160011|159881|160004.7|159874.7|32
1652937660000|2022-05-19 05:21:00|160009.2|159879.2|160006.7|159876.7|160010.8|159880.8|160002.3|159872.3|29
1652937670000|2022-05-19 05:21:10|160002.7|159872.7|159958.1|159828.1|160003.2|159873.2|159951.3|159821.3|36
1652937680000|2022-05-19 05:21:20|159957.8|159827.8|159945.7|159815.7|159959.9|159829.9|159945.7|159815.7|23
1652937690000|2022-05-19 05:21:30|159951.5|159821.5|159943.7|159813.7|159955.7|159825.7|159943.7|159813.7|21
1652937700000|2022-05-19 05:21:40|159941.8|159811.8|159942.9|159812.9|159950.6|159820.6|159941.8|159811.8|17
1652937710000|2022-05-19 05:21:50|159943.7|159813.7|159955.8|159825.8|159961.4|159831.4|159941.3|159811.3|24
1652937720000|2022-05-19 05:22:00|159954.5|159824.5|159951|159821|159963.4|159833.4|159950|159820|32
1652937730000|2022-05-19 05:22:10|159951.8|159821.8|159954.2|159824.2|159955.4|159825.4|159949.7|159819.7|26
1652937740000|2022-05-19 05:22:20|159954.9|159824.9|159955.1|159825.1|159958.6|159828.6|159953.4|159823.4|22
1652937750000|2022-05-19 05:22:30|159956.4|159826.4|159963.2|159833.2|159965.6|159835.6|159950.7|159820.7|21
1652937760000|2022-05-19 05:22:40|159961.4|159831.4|160007.8|159877.8|160009.8|159879.8|159957.1|159827.1|33
1652937770000|2022-05-19 05:22:50|160003.9|159873.9|159993.6|159863.6|160007.3|159877.3|159983.2|159853.2|39
1652937780000|2022-05-19 05:23:00|159984.7|159854.7|159989.7|159859.7|159995.2|159865.2|159982.3|159852.3|33
1652937790000|2022-05-19 05:23:10|159988.5|159858.5|159988|159858|159990.4|159860.4|159982.4|159852.4|27
1652937800000|2022-05-19 05:23:20|159988.2|159858.2|159953.9|159823.9|159988.4|159858.4|159953.9|159823.9|30
1652937810000|2022-05-19 05:23:30|159953.6|159823.6|159950.6|159820.6|159956.1|159826.1|159948.4|159818.4|33
1652937820000|2022-05-19 05:23:40|159948.9|159818.9|159949.7|159819.7|159951|159821|159947.6|159817.6|29
1652937830000|2022-05-19 05:23:50|159950|159820|159948.6|159818.6|159951.6|159821.6|159944|159814|24
1652937840000|2022-05-19 05:24:00|159947.3|159817.3|159952.2|159822.2|159953.1|159823.1|159945.1|159815.1|36
1652937850000|2022-05-19 05:24:10|159950|159820|159950.6|159820.6|159953.4|159823.4|159947.6|159817.6|29
1652937860000|2022-05-19 05:24:20|159950|159820|159970.3|159840.3|159970.3|159840.3|159949|159819|27
1652937870000|2022-05-19 05:24:30|159964.5|159834.5|160010.6|159880.6|160017.8|159887.8|159964.5|159834.5|35
1652937880000|2022-05-19 05:24:40|160011.1|159881.1|159983.9|159853.9|160015.3|159885.3|159981.9|159851.9|40
1652937890000|2022-05-19 05:24:50|159981.5|159851.5|159985.1|159855.1|159990|159860|159980.8|159850.8|32
1652937900000|2022-05-19 05:25:00|159986.6|159856.6|159991|159861|159991.7|159861.7|159985.1|159855.1|28
1652937910000|2022-05-19 05:25:10|159991.5|159861.5|159985.3|159855.3|159992.1|159862.1|159983.7|159853.7|30
1652937920000|2022-05-19 05:25:20|159987.1|159857.1|159989.2|159859.2|159995.4|159865.4|159984.9|159854.9|35
1652937930000|2022-05-19 05:25:30|159989.8|159859.8|159991.1|159861.1|159992.1|159862.1|159987.3|159857.3|22
1652937940000|2022-05-19 05:25:40|159992.4|159862.4|159984.2|159854.2|159993.7|159863.7|159983.3|159853.3|31
1652937950000|2022-05-19 05:25:50|159984.6|159854.6|159984.3|159854.3|159994.5|159864.5|159977.7|159847.7|31
1652937960000|2022-05-19 05:26:00|159981.6|159851.6|159982.3|159852.3|159992|159862|159973.1|159843.1|36
1652937970000|2022-05-19 05:26:10|159981.3|159851.3|159982.2|159852.2|159984.1|159854.1|159977.5|159847.5|30
1652937980000|2022-05-19 05:26:20|159980.9|159850.9|159985.3|159855.3|159986.7|159856.7|159980.5|159850.5|16
1652937990000|2022-05-19 05:26:30|159984.8|159854.8|159982.6|159852.6|159988.8|159858.8|159976.6|159846.6|31
1652938000000|2022-05-19 05:26:40|159989.1|159859.1|159986.9|159856.9|159989.1|159859.1|159983.3|159853.3|36
1652938010000|2022-05-19 05:26:50|159986|159856|160012.4|159882.4|160016.5|159886.5|159984.2|159854.2|31
1652938020000|2022-05-19 05:27:00|160011.7|159881.7|160009|159879|160022.4|159892.4|160009|159879|24
1652938030000|2022-05-19 05:27:10|160008.8|159878.8|160007.3|159877.3|160020.6|159890.6|160007.3|159877.3|22
1652938040000|2022-05-19 05:27:20|160009.6|159879.6|160010.3|159880.3|160018.6|159888.6|160008.1|159878.1|17
1652938050000|2022-05-19 05:27:30|160011.9|159881.9|160008.6|159878.6|160011.9|159881.9|160006.2|159876.2|23
1652938060000|2022-05-19 05:27:40|160007.6|159877.6|160007.5|159877.5|160009.1|159879.1|160006.9|159876.9|15
1652938070000|2022-05-19 05:27:50|160010.4|159880.4|160008.7|159878.7|160019.4|159889.4|160008.7|159878.7|20
1652938080000|2022-05-19 05:28:00|160008.8|159878.8|160004.8|159874.8|160018.1|159888.1|159998.7|159868.7|28
1652938090000|2022-05-19 05:28:10|160004|159874|160001.1|159871.1|160010.7|159880.7|160000.8|159870.8|22
1652938100000|2022-05-19 05:28:20|160001.2|159871.2|160003.3|159873.3|160005|159875|160001.2|159871.2|20
1652938110000|2022-05-19 05:28:30|160002.7|159872.7|160007.9|159877.9|160015.3|159885.3|160002.7|159872.7|24
1652938120000|2022-05-19 05:28:40|160006.6|159876.6|160003.5|159873.5|160006.8|159876.8|160003|159873|21
1652938130000|2022-05-19 05:28:50|160003.6|159873.6|160001.1|159871.1|160003.6|159873.6|160000.5|159870.5|11
1652938140000|2022-05-19 05:29:00|159999.9|159869.9|160000.2|159870.2|160000.2|159870.2|159999.8|159869.8|7
1652938150000|2022-05-19 05:29:10|160002.3|159872.3|160004.4|159874.4|160013.6|159883.6|160001.9|159871.9|22
1652938160000|2022-05-19 05:29:20|160004.3|159874.3|160003.3|159873.3|160004.3|159874.3|160003.3|159873.3|11
1652938170000|2022-05-19 05:29:30|160003.6|159873.6|160004|159874|160014.4|159884.4|160003.3|159873.3|17
1652938180000|2022-05-19 05:29:40|160003.9|159873.9|160000.6|159870.6|160013.4|159883.4|160000.5|159870.5|22
1652938190000|2022-05-19 05:29:50|160000.5|159870.5|160009.7|159879.7|160009.7|159879.7|160000.5|159870.5|13
1652938200000|2022-05-19 05:30:00|160007.5|159877.5|160004|159874|160018.3|159888.3|160003.2|159873.2|26
1652938210000|2022-05-19 05:30:10|160007.9|159877.9|160008.6|159878.6|160017|159887|160003.7|159873.7|21
1652938220000|2022-05-19 05:30:20|160008.3|159878.3|160002.6|159872.6|160010.7|159880.7|160001.8|159871.8|20
1652938230000|2022-05-19 05:30:30|160003|159873|160003.5|159873.5|160005.2|159875.2|160003|159873|6
1652938240000|2022-05-19 05:30:40|160002.5|159872.5|160002.9|159872.9|160002.9|159872.9|160002.2|159872.2|5
1652938250000|2022-05-19 05:30:50|160002|159872|159998.3|159868.3|160002.2|159872.2|159998.3|159868.3|11
1652938260000|2022-05-19 05:31:00|160004|159874|160003.5|159873.5|160007.4|159877.4|160002.6|159872.6|23
1652938270000|2022-05-19 05:31:10|159991.8|159861.8|160014.4|159884.4|160014.4|159884.4|159991.8|159861.8|39
1652938280000|2022-05-19 05:31:20|160008|159878|160015.9|159885.9|160017.7|159887.7|159997.8|159867.8|38
1652938290000|2022-05-19 05:31:30|160015.7|159885.7|160017.5|159887.5|160019.8|159889.8|159996.2|159866.2|32
1652938300000|2022-05-19 05:31:40|160017.6|159887.6|160017.3|159887.3|160018.1|159888.1|160006.9|159876.9|38
1652938310000|2022-05-19 05:31:50|160018.6|159888.6|160019.9|159889.9|160022.3|159892.3|160008.2|159878.2|36
1652938320000|2022-05-19 05:32:00|160015.2|159885.2|160013.9|159883.9|160043.2|159913.2|160006.9|159876.9|35
1652938330000|2022-05-19 05:32:10|160013.3|159883.3|160060.5|159930.5|160061.6|159931.6|160009.1|159879.1|37
1652938340000|2022-05-19 05:32:20|160064.6|159934.6|160064.1|159934.1|160067.1|159937.1|160061.1|159931.1|26
1652938350000|2022-05-19 05:32:30|160069.8|159939.8|160074.2|159944.2|160082.3|159952.3|160069.8|159939.8|28
1652938360000|2022-05-19 05:32:40|160075|159945|160083.5|159953.5|160088.9|159958.9|160074|159944|22
1652938370000|2022-05-19 05:32:50|160084.7|159954.7|160077.9|159947.9|160089.1|159959.1|160076.8|159946.8|21
1652938380000|2022-05-19 05:33:00|160079|159949|160094.3|159964.3|160094.3|159964.3|160076.1|159946.1|21
1652938390000|2022-05-19 05:33:10|160092.1|159962.1|160094.8|159964.8|160098|159968|160087.7|159957.7|27
1652938400000|2022-05-19 05:33:20|160084.7|159954.7|160075.1|159945.1|160095.2|159965.2|160075.1|159945.1|19
1652938410000|2022-05-19 05:33:30|160081.3|159951.3|160087.2|159957.2|160087.2|159957.2|160080.6|159950.6|11
1652938420000|2022-05-19 05:33:40|160087.3|159957.3|160084.8|159954.8|160090.7|159960.7|160081.3|159951.3|16
1652938430000|2022-05-19 05:33:50|160084|159954|160092.8|159962.8|160105|159975|160080.8|159950.8|29
1652938440000|2022-05-19 05:34:00|160090.5|159960.5|160080.1|159950.1|160097.5|159967.5|160076.9|159946.9|24
1652938450000|2022-05-19 05:34:10|160086.3|159956.3|160080.4|159950.4|160086.3|159956.3|160077.4|159947.4|22
1652938460000|2022-05-19 05:34:20|160079.3|159949.3|160080.8|159950.8|160080.8|159950.8|160076.9|159946.9|7
1652938470000|2022-05-19 05:34:30|160081.4|159951.4|160088.4|159958.4|160093.2|159963.2|160078.2|159948.2|26
1652938480000|2022-05-19 05:34:40|160087.6|159957.6|160088.5|159958.5|160090.4|159960.4|160085|159955|19
1652938490000|2022-05-19 05:34:50|160087.8|159957.8|160084.4|159954.4|160092.4|159962.4|160084.4|159954.4|14
1652938500000|2022-05-19 05:35:00|160086|159956|160085.2|159955.2|160099.3|159969.3|160085.2|159955.2|22
1652938510000|2022-05-19 05:35:10|160087.9|159957.9|160094.2|159964.2|160094.2|159964.2|160085.9|159955.9|28
1652938520000|2022-05-19 05:35:20|160105.7|159975.7|160094.9|159964.9|160105.7|159975.7|160083|159953|29
1652938530000|2022-05-19 05:35:30|160087.5|159957.5|160093|159963|160098.6|159968.6|160087.2|159957.2|28
1652938540000|2022-05-19 05:35:40|160094.6|159964.6|160093.6|159963.6|160102.4|159972.4|160087.1|159957.1|28
1652938550000|2022-05-19 05:35:50|160090.9|159960.9|160087.9|159957.9|160098.1|159968.1|160087.9|159957.9|20
1652938560000|2022-05-19 05:36:00|160089.6|159959.6|160093.5|159963.5|160101.4|159971.4|160087.6|159957.6|35
1652938570000|2022-05-19 05:36:10|160094.6|159964.6|160101.5|159971.5|160109.1|159979.1|160090.3|159960.3|36
1652938580000|2022-05-19 05:36:20|160097.8|159967.8|160136.4|160006.4|160142.2|160012.2|160092.8|159962.8|38
1652938590000|2022-05-19 05:36:30|160137.6|160007.6|160145.9|160015.9|160150.9|160020.9|160137|160007|34
1652938600000|2022-05-19 05:36:40|160145.6|160015.6|160167.7|160037.7|160184.5|160054.5|160145.6|160015.6|33
1652938610000|2022-05-19 05:36:50|160163.9|160033.9|160109.5|159979.5|160188.5|160058.5|160105.7|159975.7|33
1652938620000|2022-05-19 05:37:00|160111.4|159981.4|160109.4|159979.4|160111.4|159981.4|160100.5|159970.5|34
1652938630000|2022-05-19 05:37:10|160109.9|159979.9|160111.8|159981.8|160113.9|159983.9|160104.5|159974.5|39
1652938640000|2022-05-19 05:37:20|160112.6|159982.6|160104.9|159974.9|160118|159988|160102.9|159972.9|37
1652938650000|2022-05-19 05:37:30|160104.7|159974.7|160106.5|159976.5|160107|159977|160100|159970|35
1652938660000|2022-05-19 05:37:40|160106.4|159976.4|160100.1|159970.1|160109|159979|160099.6|159969.6|30
1652938670000|2022-05-19 05:37:50|160099.6|159969.6|160102.8|159972.8|160109.8|159979.8|160099.6|159969.6|36
1652938680000|2022-05-19 05:38:00|160100.5|159970.5|160105.1|159975.1|160109.6|159979.6|160097.2|159967.2|31
1652938690000|2022-05-19 05:38:10|160105.2|159975.2|160102.1|159972.1|160114|159984|160101.9|159971.9|34
1652938700000|2022-05-19 05:38:20|160102.5|159972.5|160110.4|159980.4|160110.4|159980.4|160100.4|159970.4|25
1652938710000|2022-05-19 05:38:30|160110.5|159980.5|160112.7|159982.7|160112.7|159982.7|160108.8|159978.8|19
1652938720000|2022-05-19 05:38:40|160110.3|159980.3|160111.6|159981.6|160123.9|159993.9|160110.1|159980.1|32
1652938730000|2022-05-19 05:38:50|160114.4|159984.4|160112.5|159982.5|160119|159989|160107.4|159977.4|29
1652938740000|2022-05-19 05:39:00|160112.6|159982.6|160113.8|159983.8|160113.9|159983.9|160107.4|159977.4|29
1652938750000|2022-05-19 05:39:10|160114.4|159984.4|160117.4|159987.4|160117.4|159987.4|160102.6|159972.6|38
1652938760000|2022-05-19 05:39:20|160118.2|159988.2|160122.9|159992.9|160126.4|159996.4|160116.3|159986.3|37
1652938770000|2022-05-19 05:39:30|160122.1|159992.1|160122.4|159992.4|160125.1|159995.1|160114.2|159984.2|26
1652938780000|2022-05-19 05:39:40|160122.6|159992.6|160125.5|159995.5|160125.5|159995.5|160120.1|159990.1|21
1652938790000|2022-05-19 05:39:50|160125.8|159995.8|160121.2|159991.2|160133.3|160003.3|160120.7|159990.7|33
1652938800000|2022-05-19 05:40:00|160122.2|159992.2|160117|159987|160128.2|159998.2|160117|159987|33
1652938810000|2022-05-19 05:40:10|160119.6|159989.6|160112.2|159982.2|160119.6|159989.6|160111.9|159981.9|28
1652938820000|2022-05-19 05:40:20|160112|159982|160113.2|159983.2|160113.3|159983.3|160111.8|159981.8|10
1652938830000|2022-05-19 05:40:30|160113.4|159983.4|160117.2|159987.2|160117.2|159987.2|160112.1|159982.1|20
1652938840000|2022-05-19 05:40:40|160116|159986|160114.7|159984.7|160119.5|159989.5|160107.5|159977.5|21
1652938850000|2022-05-19 05:40:50|160108.6|159978.6|160109.6|159979.6|160110.1|159980.1|160100.9|159970.9|37
1652938860000|2022-05-19 05:41:00|160107.2|159977.2|160102.4|159972.4|160109|159979|160099|159969|26
1652938870000|2022-05-19 05:41:10|160102.8|159972.8|160104.3|159974.3|160106.5|159976.5|160099.6|159969.6|28
1652938880000|2022-05-19 05:41:20|160106.8|159976.8|160108.5|159978.5|160109.8|159979.8|160104.9|159974.9|26
1652938890000|2022-05-19 05:41:30|160107.9|159977.9|160107.8|159977.8|160111.8|159981.8|160106.5|159976.5|18
1652938900000|2022-05-19 05:41:40|160108|159978|160104.4|159974.4|160117.1|159987.1|160104.4|159974.4|28
1652938910000|2022-05-19 05:41:50|160104|159974|160113.1|159983.1|160116.6|159986.6|160104|159974|27
1652938920000|2022-05-19 05:42:00|160110.4|159980.4|160101|159971|160112.6|159982.6|160091.9|159961.9|28
1652938930000|2022-05-19 05:42:10|160098.1|159968.1|160108.8|159978.8|160116|159986|160098.1|159968.1|34
1652938940000|2022-05-19 05:42:20|160108.7|159978.7|160111.4|159981.4|160113.1|159983.1|160107.5|159977.5|25
1652938950000|2022-05-19 05:42:30|160113.3|159983.3|160108|159978|160115.1|159985.1|160102|159972|25
1652938960000|2022-05-19 05:42:40|160109.2|159979.2|160111.9|159981.9|160113.4|159983.4|160096.5|159966.5|35
1652938970000|2022-05-19 05:42:50|160112.2|159982.2|160176.8|160046.8|160181.7|160051.7|160110.7|159980.7|31
1652938980000|2022-05-19 05:43:00|160176.9|160046.9|160173.3|160043.3|160176.9|160046.9|160157.8|160027.8|35
1652938990000|2022-05-19 05:43:10|160173.8|160043.8|160169.5|160039.5|160173.8|160043.8|160165.6|160035.6|30
1652939000000|2022-05-19 05:43:20|160168.7|160038.7|160171.4|160041.4|160172.4|160042.4|160167.4|160037.4|31
1652939010000|2022-05-19 05:43:30|160169.2|160039.2|160165.3|160035.3|160169.2|160039.2|160163.9|160033.9|28
1652939020000|2022-05-19 05:43:40|160164.8|160034.8|160158.2|160028.2|160167.6|160037.6|160155.8|160025.8|34
1652939030000|2022-05-19 05:43:50|160157.6|160027.6|160159.3|160029.3|160159.3|160029.3|160156.6|160026.6|21
1652939040000|2022-05-19 05:44:00|160160.1|160030.1|160152.4|160022.4|160198.6|160044.8|160150.3|159997.8|32
1652939050000|2022-05-19 05:44:10|160150.8|160020.8|160154.3|160024.3|160159.8|160029.8|160150.7|160020.7|31
1652939060000|2022-05-19 05:44:20|160152.9|160022.9|160155.9|160025.9|160160|160030|160152.9|160022.9|26
1652939070000|2022-05-19 05:44:30|160157.5|160027.5|160156.5|160026.5|160159.2|160029.2|160156.4|160026.4|27
1652939080000|2022-05-19 05:44:40|160155.8|160025.8|160170|160040|160172|160042|160155.5|160025.5|29
1652939090000|2022-05-19 05:44:50|160168|160038|160171.8|160041.8|160177.1|160047.1|160167.7|160037.7|31
1652939100000|2022-05-19 05:45:00|160170|160040|160174.6|160044.6|160176.4|160046.4|160167.5|160037.5|35
1652939110000|2022-05-19 05:45:10|160173.9|160043.9|160165.2|160035.2|160175.9|160045.9|160164.7|160034.7|27
1652939120000|2022-05-19 05:45:20|160165.4|160035.4|160178.2|160048.2|160182.1|160052.1|160163.2|160033.2|32
1652939130000|2022-05-19 05:45:30|160176.7|160046.7|160160.8|160030.8|160181.4|160051.4|160160.8|160030.8|28
1652939140000|2022-05-19 05:45:40|160172.8|160042.8|160159.6|160029.6|160176.1|160046.1|160159.6|160029.6|25
1652939150000|2022-05-19 05:45:50|160161.8|160031.8|160168.1|160038.1|160171.1|160041.1|160160.7|160030.7|25
1652939160000|2022-05-19 05:46:00|160168.9|160038.9|160160.1|160030.1|160169|160039|160156.1|160026.1|31
1652939170000|2022-05-19 05:46:10|160162.4|160032.4|160155.6|160025.6|160165.8|160035.8|160155.6|160025.6|27
1652939180000|2022-05-19 05:46:20|160172|160042|160169|160039|160172|160042|160160.1|160030.1|21
1652939190000|2022-05-19 05:46:30|160161|160031|160174.3|160044.3|160174.3|160044.3|160160.8|160030.8|24
1652939200000|2022-05-19 05:46:40|160173.7|160043.7|160171.3|160041.3|160175.2|160045.2|160166.9|160036.9|25
1652939210000|2022-05-19 05:46:50|160169.9|160039.9|160159.1|160029.1|160169.9|160039.9|160159.1|160029.1|20
1652939220000|2022-05-19 05:47:00|160159|160029|160155.1|160025.1|160168.4|160038.4|160155.1|160025.1|29
1652939230000|2022-05-19 05:47:10|160154.8|160024.8|160161.3|160031.3|160161.3|160031.3|160151.5|160021.5|31
1652939240000|2022-05-19 05:47:20|160162.9|160032.9|160157.1|160027.1|160163.5|160033.5|160153.1|160023.1|34
1652939250000|2022-05-19 05:47:30|160159.6|160029.6|160160.1|160030.1|160161.1|160031.1|160156|160026|30
1652939260000|2022-05-19 05:47:40|160160.5|160030.5|160155.9|160025.9|160162.1|160032.1|160155.9|160025.9|14
1652939270000|2022-05-19 05:47:50|160158.8|160028.8|160163.4|160033.4|160166.3|160036.3|160155.6|160025.6|24
1652939280000|2022-05-19 05:48:00|160162.1|160032.1|160167.9|160037.9|160202.8|160042.7|160162|160000.1|35
1652939290000|2022-05-19 05:48:10|160167.5|160037.5|160169.2|160039.2|160171.9|160041.9|160165.3|160035.3|26
1652939300000|2022-05-19 05:48:20|160169.3|160039.3|160171.6|160041.6|160173.8|160043.8|160165.1|160035.1|33
1652939310000|2022-05-19 05:48:30|160173.8|160043.8|160169.6|160039.6|160173.8|160043.8|160164|160034|33
1652939320000|2022-05-19 05:48:40|160170.6|160040.6|160173.1|160043.1|160176.5|160046.5|160170|160040|31
1652939330000|2022-05-19 05:48:50|160174.8|160044.8|160194.7|160064.7|160200.9|160070.9|160172.3|160042.3|34
1652939340000|2022-05-19 05:49:00|160192.8|160062.8|160230.1|160100.1|160234.3|160104.3|160191|160061|34
1652939350000|2022-05-19 05:49:10|160225.5|160095.5|160219.2|160089.2|160229.7|160099.7|160219.2|160089.2|29
1652939360000|2022-05-19 05:49:20|160219.1|160089.1|160223.2|160093.2|160228.2|160098.2|160218.4|160088.4|32
1652939370000|2022-05-19 05:49:30|160223.3|160093.3|160240.6|160110.6|160243.6|160113.6|160222.7|160092.7|28
1652939380000|2022-05-19 05:49:40|160244.8|160114.8|160239.8|160109.8|160248|160118|160221|160091|36
1652939390000|2022-05-19 05:49:50|160244.3|160114.3|160245.5|160115.5|160247.3|160117.3|160236.2|160106.2|26
1652939400000|2022-05-19 05:50:00|160242.4|160112.4|160235|160105|160244|160114|160230.2|160100.2|38
1652939410000|2022-05-19 05:50:10|160235.6|160105.6|160236.2|160106.2|160250.3|160120.3|160231.7|160101.7|39
1652939420000|2022-05-19 05:50:20|160239.6|160109.6|160239.7|160109.7|160244.1|160114.1|160231.2|160101.2|32
1652939430000|2022-05-19 05:50:30|160239.5|160109.5|160240.8|160110.8|160244.5|160114.5|160223.7|160093.7|31
1652939440000|2022-05-19 05:50:40|160238.6|160108.6|160242.9|160112.9|160244.9|160114.9|160234.8|160104.8|27
1652939450000|2022-05-19 05:50:50|160243.6|160113.6|160242.5|160112.5|160246.5|160116.5|160236.7|160106.7|24
1652939460000|2022-05-19 05:51:00|160240|160110|160241.9|160111.9|160259.6|160129.6|160234.4|160104.4|30
1652939470000|2022-05-19 05:51:10|160236.6|160106.6|160247.7|160117.7|160249.3|160119.3|160235.8|160105.8|37
1652939480000|2022-05-19 05:51:20|160246.2|160116.2|160255.2|160125.2|160255.2|160125.2|160244.9|160114.9|26
1652939490000|2022-05-19 05:51:30|160253.8|160123.8|160251.1|160121.1|160264.5|160134.5|160247.7|160117.7|35
1652939500000|2022-05-19 05:51:40|160247|160117|160266.8|160136.8|160284.5|160154.5|160245.7|160115.7|34
1652939510000|2022-05-19 05:51:50|160265.2|160135.2|160274.5|160144.5|160276.8|160146.8|160265.2|160135.2|30
1652939520000|2022-05-19 05:52:00|160275|160145|160264.8|160134.8|160277.5|160147.5|160250.8|160120.8|33
1652939530000|2022-05-19 05:52:10|160268.1|160138.1|160271.1|160141.1|160273.6|160143.6|160257.8|160127.8|33
1652939540000|2022-05-19 05:52:20|160270.8|160140.8|160284.7|160154.7|160285.1|160155.1|160270.8|160140.8|32
1652939550000|2022-05-19 05:52:30|160281.7|160151.7|160272.8|160142.8|160287.9|160157.9|160272.8|160142.8|35
1652939560000|2022-05-19 05:52:40|160272.1|160142.1|160310.7|160180.7|160314.3|160184.3|160272.1|160142.1|33
1652939570000|2022-05-19 05:52:50|160308.4|160178.4|160344.1|160214.1|160354.7|160224.7|160307.8|160177.8|38
1652939580000|2022-05-19 05:53:00|160346.1|160216.1|160360.3|160230.3|160368|160238|160340.6|160210.6|35
1652939590000|2022-05-19 05:53:10|160358.2|160228.2|160358|160228|160365.4|160235.4|160356.4|160226.4|35
1652939600000|2022-05-19 05:53:20|160359.4|160229.4|160349.7|160219.7|160363.6|160233.6|160348.8|160218.8|27
1652939610000|2022-05-19 05:53:30|160353.2|160223.2|160346.3|160216.3|160354.8|160224.8|160346.2|160216.2|24
1652939620000|2022-05-19 05:53:40|160346.9|160216.9|160355.7|160225.7|160357.8|160227.8|160344.2|160214.2|20
1652939630000|2022-05-19 05:53:50|160356.5|160226.5|160342.2|160212.2|160361|160231|160339.2|160209.2|34
1652939640000|2022-05-19 05:54:00|160342.7|160212.7|160321.6|160191.6|160344.8|160214.8|160319.7|160189.7|39
1652939650000|2022-05-19 05:54:10|160321.1|160191.1|160316.4|160186.4|160323.6|160193.6|160316.4|160186.4|25
1652939660000|2022-05-19 05:54:20|160317.5|160187.5|160319.9|160189.9|160327.8|160197.8|160317.5|160187.5|29
1652939670000|2022-05-19 05:54:30|160318.8|160188.8|160322.1|160192.1|160323.7|160193.7|160318|160188|30
1652939680000|2022-05-19 05:54:40|160322.4|160192.4|160318.7|160188.7|160324.2|160194.2|160316.5|160186.5|26
1652939690000|2022-05-19 05:54:50|160321.9|160191.9|160322|160192|160326.4|160196.4|160319.7|160189.7|31
1652939700000|2022-05-19 05:55:00|160321.8|160191.8|160323.7|160193.7|160328.7|160198.7|160319.2|160189.2|33
1652939710000|2022-05-19 05:55:10|160323|160193|160319.3|160189.3|160326.6|160196.6|160319.3|160189.3|33
1652939720000|2022-05-19 05:55:20|160308.8|160178.8|160302.3|160172.3|160311.5|160181.5|160300|160170|33
1652939730000|2022-05-19 05:55:30|160307|160177|160306.7|160176.7|160308|160178|160304|160174|26
1652939740000|2022-05-19 05:55:40|160307.2|160177.2|160321.5|160191.5|160325.6|160195.6|160307.1|160177.1|32
1652939750000|2022-05-19 05:55:50|160324.7|160194.7|160326.3|160196.3|160330.1|160200.1|160324|160194|31
1652939760000|2022-05-19 05:56:00|160323.7|160193.7|160331.1|160201.1|160355.2|160225.2|160322.4|160192.4|34
1652939770000|2022-05-19 05:56:10|160324.3|160194.3|160332.3|160202.3|160332.3|160202.3|160322.6|160192.6|36
1652939780000|2022-05-19 05:56:20|160333.4|160203.4|160341.1|160211.1|160355.7|160225.7|160332.6|160202.6|35
1652939790000|2022-05-19 05:56:30|160340.5|160210.5|160334.3|160204.3|160347.8|160217.8|160333.8|160203.8|30
1652939800000|2022-05-19 05:56:40|160340.4|160210.4|160349.7|160219.7|160349.7|160219.7|160325.1|160195.1|40
1652939810000|2022-05-19 05:56:50|160345.2|160215.2|160338|160208|160349.6|160219.6|160338|160208|35
1652939820000|2022-05-19 05:57:00|160339.6|160209.6|160359|160229|160372.3|160242.3|160338.3|160208.3|39
1652939830000|2022-05-19 05:57:10|160359.3|160229.3|160352.9|160222.9|160365|160235|160350.7|160220.7|36
1652939840000|2022-05-19 05:57:20|160353.1|160223.1|160335.7|160205.7|160353.1|160223.1|160332.7|160202.7|30
1652939850000|2022-05-19 05:57:30|160335.3|160205.3|160332|160202|160338.7|160208.7|160326|160196|34
1652939860000|2022-05-19 05:57:40|160330.4|160200.4|160338|160208|160350.7|160220.7|160330.4|160200.4|37
1652939870000|2022-05-19 05:57:50|160336.1|160206.1|160373.6|160243.6|160377.9|160247.9|160323|160193|38
1652939880000|2022-05-19 05:58:00|160370.5|160240.5|160376.7|160246.7|160380.5|160250.5|160369.8|160239.8|26
1652939890000|2022-05-19 05:58:10|160375|160245|160409.4|160279.4|160412|160282|160372.3|160242.3|35
1652939900000|2022-05-19 05:58:20|160409.6|160279.6|160415.8|160285.8|160421.4|160291.4|160409.6|160279.6|35
1652939910000|2022-05-19 05:58:30|160416.6|160286.6|160419.6|160289.6|160433.6|160303.6|160416.6|160286.6|39
1652939920000|2022-05-19 05:58:40|160418.7|160288.7|160412|160282|160418.7|160288.7|160407.5|160277.5|35
1652939930000|2022-05-19 05:58:50|160416.3|160286.3|160458|160328|160458|160328|160414.6|160284.6|32
1652939940000|2022-05-19 05:59:00|160458.6|160328.6|160425.9|160295.9|160465.2|160335.2|160420.6|160290.6|39
1652939950000|2022-05-19 05:59:10|160424|160294|160460.5|160330.5|160460.5|160330.5|160422.1|160292.1|38
1652939960000|2022-05-19 05:59:20|160464.3|160334.3|160459.8|160329.8|160464.3|160334.3|160458.9|160328.9|37
1652939970000|2022-05-19 05:59:30|160460.1|160330.1|160460.7|160330.7|160468.6|160338.6|160459.7|160329.7|39
1652939980000|2022-05-19 05:59:40|160460.9|160330.9|160466.3|160336.3|160466.3|160336.3|160460.9|160330.9|36
1652939990000|2022-05-19 05:59:50|160464.9|160334.9|160467.6|160337.6|160467.6|160337.6|160462.8|160332.8|28
1652940000000|2022-05-19 06:00:00|160471.7|160341.7|160423.4|160293.4|160473.3|160343.3|160420.3|160290.3|36
1652940010000|2022-05-19 06:00:10|160424.5|160294.5|160417.9|160287.9|160425.7|160295.7|160415.6|160285.6|38
1652940020000|2022-05-19 06:00:20|160418.6|160288.6|160423|160293|160423|160293|160412|160282|34
1652940030000|2022-05-19 06:00:30|160421.9|160291.9|160432.3|160302.3|160436.2|160306.2|160421.9|160291.9|36
1652940040000|2022-05-19 06:00:40|160431.1|160301.1|160428|160298|160434.1|160304.1|160426.6|160296.6|37
1652940050000|2022-05-19 06:00:50|160428.9|160298.9|160414.9|160284.9|160428.9|160298.9|160412.3|160282.3|33
1652940060000|2022-05-19 06:01:00|160416.1|160286.1|160413.6|160283.6|160441.1|160311.1|160413.6|160283.6|40
1652940070000|2022-05-19 06:01:10|160413.7|160283.7|160421.9|160291.9|160425.2|160295.2|160411.2|160281.2|36
1652940080000|2022-05-19 06:01:20|160421.3|160291.3|160416.9|160286.9|160424|160294|160414.9|160284.9|33
1652940090000|2022-05-19 06:01:30|160417|160287|160416.2|160286.2|160417.9|160287.9|160415.3|160285.3|31
1652940100000|2022-05-19 06:01:40|160416.5|160286.5|160471.9|160341.9|160474.5|160344.5|160407.2|160277.2|38
1652940110000|2022-05-19 06:01:50|160472|160342|160468.8|160338.8|160475.8|160345.8|160467.1|160337.1|33
1652940120000|2022-05-19 06:02:00|160468.1|160338.1|160491.4|160361.4|160493.6|160363.6|160453.2|160323.2|38
1652940130000|2022-05-19 06:02:10|160488.1|160358.1|160485.4|160355.4|160491.3|160361.3|160474.5|160344.5|30
1652940140000|2022-05-19 06:02:20|160484|160354|160403.6|160313.6|160484|160354|160393.9|160291.8|38
1652940150000|2022-05-19 06:02:30|160414.9|160324.9|160472|160342|160474.2|160344.2|160414.9|160318.5|39
1652940160000|2022-05-19 06:02:40|160473.4|160343.4|160607.5|160477.5|160627.5|160497.5|160473.4|160343.4|39
1652940170000|2022-05-19 06:02:50|160608.3|160478.3|160688.3|160558.3|160688.3|160558.3|160608.3|160478.3|38
1652940180000|2022-05-19 06:03:00|160672.6|160542.6|160738.6|160608.6|160783|160614.8|160672.6|160542.6|37
1652940190000|2022-05-19 06:03:10|160779.8|160578.5|160679.1|160549.1|160782.3|160619.5|160676.4|160546.4|35
1652940200000|2022-05-19 06:03:20|160680.7|160550.7|160685.7|160555.7|160689.7|160559.7|160679.9|160549.9|24
1652940210000|2022-05-19 06:03:30|160683.7|160553.7|160685.8|160555.8|160689.8|160559.8|160680.6|160550.6|31
1652940220000|2022-05-19 06:03:40|160686.5|160556.5|160680.1|160550.1|160687.3|160557.3|160677.3|160547.3|34
1652940230000|2022-05-19 06:03:50|160680.3|160550.3|160747.2|160617.2|160748.3|160618.3|160678.8|160548.8|31
1652940240000|2022-05-19 06:04:00|160742.5|160612.5|160735.5|160605.5|160767.4|160637.4|160729|160599|33
1652940250000|2022-05-19 06:04:10|160736.6|160606.6|160725.7|160595.7|160738.9|160608.9|160722.5|160592.5|29
1652940260000|2022-05-19 06:04:20|160726.9|160596.9|160729.2|160599.2|160730.3|160600.3|160725.6|160595.6|21
1652940270000|2022-05-19 06:04:30|160728.6|160598.6|160734.2|160604.2|160735.6|160605.6|160725.9|160595.9|24
1652940280000|2022-05-19 06:04:40|160735.2|160605.2|160737.1|160607.1|160742.5|160612.5|160728.9|160598.9|26
1652940290000|2022-05-19 06:04:50|160738.3|160608.3|160739.1|160609.1|160747.3|160617.3|160720.3|160590.3|28
1652940300000|2022-05-19 06:05:00|160731.2|160601.2|160728.5|160598.5|160738.4|160608.4|160724.6|160594.6|23
1652940310000|2022-05-19 06:05:10|160726.7|160596.7|160725.3|160595.3|160735.3|160605.3|160722.8|160592.8|28
1652940320000|2022-05-19 06:05:20|160724.3|160594.3|160724|160594|160733.8|160603.8|160720.5|160590.5|27
1652940330000|2022-05-19 06:05:30|160721.5|160591.5|160716.4|160586.4|160723.4|160593.4|160714.8|160584.8|21
1652940340000|2022-05-19 06:05:40|160715.7|160585.7|160712.6|160582.6|160721.5|160591.5|160706.9|160576.9|32
1652940350000|2022-05-19 06:05:50|160712.1|160582.1|160704.8|160574.8|160713.2|160583.2|160702.4|160572.4|28
1652940360000|2022-05-19 06:06:00|160713.5|160583.5|160703.8|160573.8|160718.1|160588.1|160702.7|160572.7|18
1652940370000|2022-05-19 06:06:10|160703.6|160573.6|160692.3|160562.3|160708|160578|160690.4|160560.4|22
1652940380000|2022-05-19 06:06:20|160693|160563|160576.6|160446.6|160717|160587|160570.8|160440.8|30
1652940390000|2022-05-19 06:06:30|160582.2|160452.2|160566.1|160436.1|160582.2|160452.2|160565.3|160435.3|31
1652940400000|2022-05-19 06:06:40|160567|160437|160558.1|160428.1|160570.6|160440.6|160557.4|160427.4|30
1652940410000|2022-05-19 06:06:50|160558.9|160428.9|160568.5|160438.5|160569.2|160439.2|160551.7|160421.7|30
1652940420000|2022-05-19 06:07:00|160572|160442|160620.5|160490.5|160624.1|160494.1|160572|160442|35
1652940430000|2022-05-19 06:07:10|160620.9|160490.9|160587|160457|160623.5|160493.5|160583.4|160453.4|30
1652940440000|2022-05-19 06:07:20|160583|160453|160591.9|160461.9|160591.9|160461.9|160578|160448|30
1652940450000|2022-05-19 06:07:30|160592.7|160462.7|160632.6|160502.6|160632.6|160502.6|160592.1|160462.1|32
1652940460000|2022-05-19 06:07:40|160629|160499|160580.2|160450.2|160648.7|160518.7|160580.2|160450.2|34
1652940470000|2022-05-19 06:07:50|160580|160450|160498|160368|160580.5|160450.5|160495.3|160365.3|40
1652940480000|2022-05-19 06:08:00|160495|160365|160435.3|160305.3|160496.5|160366.5|160434.1|160304.1|39
1652940490000|2022-05-19 06:08:10|160437.2|160307.2|160437.5|160307.5|160442.1|160312.1|160429.1|160299.1|32
1652940500000|2022-05-19 06:08:20|160439.2|160309.2|160433.5|160303.5|160440.6|160310.6|160425.9|160295.9|32
1652940510000|2022-05-19 06:08:30|160429.8|160299.8|160413.8|160283.8|160440.8|160310.8|160413.1|160283.1|36
1652940520000|2022-05-19 06:08:40|160417.2|160287.2|160409.5|160279.5|160417.2|160287.2|160394.3|160264.3|34
1652940530000|2022-05-19 06:08:50|160412.2|160282.2|160412.6|160282.6|160425.3|160295.3|160404.8|160274.8|27
1652940540000|2022-05-19 06:09:00|160413|160283|160408.7|160278.7|160416|160286|160408.5|160278.5|28
1652940550000|2022-05-19 06:09:10|160408.8|160278.8|160387.1|160297.1|160409.6|160297.1|160377.2|160259|28
1652940560000|2022-05-19 06:09:20|160387.6|160297.6|160412.2|160282.2|160415.5|160300.9|160387.6|160280.8|26
1652940570000|2022-05-19 06:09:30|160412.5|160282.5|160389.4|160299.4|160412.5|160300.1|160371|160278.5|36
1652940580000|2022-05-19 06:09:40|160408.8|160278.8|160389.7|160299.7|160409.7|160299.7|160381.7|160278.8|28
1652940590000|2022-05-19 06:09:50|160388.6|160298.6|160391.9|160261.9|160409|160298.6|160388.6|160261.9|28
1652940600000|2022-05-19 06:10:00|160388.7|160258.7|160401|160271|160401.7|160271.7|160388.7|160258.7|26
1652940610000|2022-05-19 06:10:10|160398.7|160268.7|160311.8|160181.8|160400.8|160270.8|160303.6|160173.6|36
1652940620000|2022-05-19 06:10:20|160312.7|160182.7|160311.6|160181.6|160315.2|160185.2|160309.7|160179.7|27
1652940630000|2022-05-19 06:10:30|160310|160180|160300.2|160170.2|160322.8|160192.8|160295.6|160165.6|33
1652940640000|2022-05-19 06:10:40|160301.7|160171.7|160307.6|160177.6|160309.3|160179.3|160298.8|160168.8|37
1652940650000|2022-05-19 06:10:50|160307.5|160177.5|160305.6|160175.6|160308.4|160178.4|160303.5|160173.5|35
1652940660000|2022-05-19 06:11:00|160302.5|160172.5|160320.5|160190.5|160328.8|160198.8|160302.5|160172.5|34
1652940670000|2022-05-19 06:11:10|160320.7|160190.7|160321.8|160191.8|160327.4|160197.4|160316.6|160186.6|36
1652940680000|2022-05-19 06:11:20|160323.8|160193.8|160319.1|160189.1|160325.9|160195.9|160319.1|160189.1|28
1652940690000|2022-05-19 06:11:30|160318.9|160188.9|160323.7|160193.7|160323.7|160193.7|160309.9|160179.9|34
1652940700000|2022-05-19 06:11:40|160322.7|160192.7|160323.7|160193.7|160324|160194|160319.5|160189.5|23
1652940710000|2022-05-19 06:11:50|160323.5|160193.5|160323.8|160193.8|160323.9|160193.9|160319.4|160189.4|21
1652940720000|2022-05-19 06:12:00|160323.2|160193.2|160317.5|160187.5|160330.3|160200.3|160317.5|160187.5|33
1652940730000|2022-05-19 06:12:10|160317.7|160187.7|160328.3|160198.3|160333.3|160203.3|160317.7|160187.7|28
1652940740000|2022-05-19 06:12:20|160328.6|160198.6|160319.2|160189.2|160330.6|160200.6|160318.4|160188.4|27
1652940750000|2022-05-19 06:12:30|160321|160191|160281.8|160191.8|160321.7|160193.9|160272.4|160172.9|32
1652940760000|2022-05-19 06:12:40|160280|160190|160296|160166|160310.4|160194.4|160280|160165.9|30
1652940770000|2022-05-19 06:12:50|160299.2|160169.2|160300.5|160170.5|160302.2|160172.2|160290|160160|34
1652940780000|2022-05-19 06:13:00|160306.2|160176.2|160320.7|160190.7|160332.9|160202.9|160306|160176|36
1652940790000|2022-05-19 06:13:10|160314.9|160184.9|160314.3|160184.3|160319.1|160189.1|160308.5|160178.5|29
1652940800000|2022-05-19 06:13:20|160314.7|160184.7|160264.3|160174.3|160316.5|160186.5|160261.5|160154.3|33
1652940810000|2022-05-19 06:13:30|160262.2|160172.2|160258|160168|160268.7|160178.7|160253.6|160163.6|34
1652940820000|2022-05-19 06:13:40|160259.3|160169.3|160255.4|160165.4|160260.6|160170.6|160255.4|160165.4|31
1652940830000|2022-05-19 06:13:50|160257.9|160167.9|160287.6|160157.6|160293.8|160182.8|160257.3|160155|35
1652940840000|2022-05-19 06:14:00|160286.2|160156.2|160286.5|160156.5|160290.1|160160.1|160285.2|160155.2|27
1652940850000|2022-05-19 06:14:10|160286.4|160156.4|160289.2|160159.2|160289.2|160159.2|160286.3|160156.3|20
1652940860000|2022-05-19 06:14:20|160289.3|160159.3|160269.6|160179.6|160289.3|160179.6|160262.4|160155.2|15
1652940870000|2022-05-19 06:14:30|160266.2|160176.2|160262.1|160172.1|160267.9|160177.9|160262.1|160172.1|11
1652940880000|2022-05-19 06:14:40|160267.6|160177.6|160287.2|160157.2|160294.7|160180.3|160267.6|160155.3|27
1652940890000|2022-05-19 06:14:50|160287.3|160157.3|160268.3|160178.3|160288.6|160178.3|160265.7|160153.9|16
1652940900000|2022-05-19 06:15:00|160265.9|160175.9|160270.3|160180.3|160271|160181|160265.9|160175.9|20
1652940910000|2022-05-19 06:15:10|160269.8|160179.8|160263.7|160173.7|160270.3|160180.3|160263.7|160173.7|20
1652940920000|2022-05-19 06:15:20|160262.2|160172.2|160263.2|160173.2|160263.7|160173.7|160255.5|160165.5|22
1652940930000|2022-05-19 06:15:30|160262.6|160172.6|160263.9|160173.9|160263.9|160173.9|160262.6|160172.6|18
1652940940000|2022-05-19 06:15:40|160262.2|160172.2|160262.9|160172.9|160263.2|160173.2|160261.5|160171.5|16
1652940950000|2022-05-19 06:15:50|160263.2|160173.2|160258.1|160168.1|160264.4|160174.4|160257.3|160167.3|15
1652940960000|2022-05-19 06:16:00|160255|160165|160262.5|160172.5|160263.1|160173.1|160254.2|160164.2|23
1652940970000|2022-05-19 06:16:10|160262.4|160172.4|160261.5|160171.5|160263|160173|160256.6|160166.6|21
1652940980000|2022-05-19 06:16:20|160262|160172|160264.8|160174.8|160271.2|160181.2|160261.9|160171.9|26
1652940990000|2022-05-19 06:16:30|160266.3|160176.3|160262.8|160172.8|160267.8|160177.8|160262.2|160172.2|21
1652941000000|2022-05-19 06:16:40|160262.1|160172.1|160267.5|160177.5|160271|160181|160262.1|160172.1|19
1652941010000|2022-05-19 06:16:50|160270.4|160180.4|160269|160179|160273.6|160183.6|160269|160179|22
1652941020000|2022-05-19 06:17:00|160269.1|160179.1|160269.1|160179.1|160270.9|160180.9|160268|160178|17
1652941030000|2022-05-19 06:17:10|160271.2|160181.2|160255.7|160165.7|160315.5|160203.7|160244.6|160154.6|32
1652941040000|2022-05-19 06:17:20|160255.1|160165.1|160250.2|160160.2|160263.2|160173.2|160250|160160|29
1652941050000|2022-05-19 06:17:30|160251.8|160161.8|160250.6|160160.6|160256.6|160166.6|160248.5|160158.5|27
1652941060000|2022-05-19 06:17:40|160251.1|160161.1|160259.5|160169.5|160259.5|160169.5|160232.8|160142.8|33
1652941070000|2022-05-19 06:17:50|160256.4|160166.4|160200.5|160070.5|160258.7|160168.7|160180.7|160050.7|28
1652941080000|2022-05-19 06:18:00|160203.3|160073.3|160198.4|160068.4|160203.3|160073.3|160191.6|160061.6|32
1652941090000|2022-05-19 06:18:10|160199|160069|160209.3|160079.3|160209.3|160079.3|160199|160069|33
1652941100000|2022-05-19 06:18:20|160209.1|160079.1|160205.5|160075.5|160232.7|160102.7|160205.2|160075.2|37
1652941110000|2022-05-19 06:18:30|160203.7|160073.7|160212.4|160082.4|160223.6|160093.6|160202.2|160072.2|37
1652941120000|2022-05-19 06:18:40|160212|160082|160198.8|160068.8|160212.6|160082.6|160198.8|160068.8|28
1652941130000|2022-05-19 06:18:50|160198.9|160068.9|160201|160071|160206.1|160076.1|160198.1|160068.1|32
1652941140000|2022-05-19 06:19:00|160201.3|160071.3|160212.5|160082.5|160215.7|160085.7|160201.1|160071.1|29
1652941150000|2022-05-19 06:19:10|160213.9|160083.9|160222.1|160092.1|160238.7|160108.7|160207.9|160077.9|29
1652941160000|2022-05-19 06:19:20|160226.7|160096.7|160299.6|160169.6|160310.7|160194|160210.9|160095.8|31
1652941170000|2022-05-19 06:19:30|160297.3|160167.3|160275.5|160145.5|160301.7|160171.7|160271.7|160141.7|35
1652941180000|2022-05-19 06:19:40|160299.1|160169.1|160295.5|160165.5|160301.3|160171.3|160293.2|160163.2|24
1652941190000|2022-05-19 06:19:50|160295.6|160165.6|160299.6|160169.6|160301.7|160171.7|160295.6|160165.6|29
1652941200000|2022-05-19 06:20:00|160301.5|160171.5|160336.4|160206.4|160337.6|160207.6|160301.5|160171.5|33
1652941210000|2022-05-19 06:20:10|160335.8|160205.8|160327.2|160197.2|160336.3|160206.3|160326.7|160196.7|30
1652941220000|2022-05-19 06:20:20|160326.7|160196.7|160298.5|160168.5|160327.3|160197.3|160297.1|160167.1|31
1652941230000|2022-05-19 06:20:30|160301.2|160171.2|160301.8|160171.8|160302.6|160172.6|160291.2|160161.2|13
1652941240000|2022-05-19 06:20:40|160302.8|160172.8|160304.8|160174.8|160308.3|160178.3|160302.6|160172.6|25
1652941250000|2022-05-19 06:20:50|160306.6|160176.6|160302.5|160172.5|160307.6|160177.6|160296.4|160166.4|20
1652941260000|2022-05-19 06:21:00|160302.4|160172.4|160299.5|160169.5|160305.3|160175.3|160295.2|160165.2|34
1652941270000|2022-05-19 06:21:10|160298.9|160168.9|160303.4|160173.4|160306.8|160176.8|160297|160167|26
1652941280000|2022-05-19 06:21:20|160303.1|160173.1|160304.3|160174.3|160310.8|160199.7|160289.4|160172.6|29
1652941290000|2022-05-19 06:21:30|160305|160175|160306.1|160176.1|160306.3|160176.3|160303.6|160173.6|16
1652941300000|2022-05-19 06:21:40|160306.4|160176.4|160280.2|160190.2|160306.4|160190.2|160280.2|160169.9|18
1652941310000|2022-05-19 06:21:50|160280.4|160190.4|160299.8|160169.8|160303.8|160190.4|160280.4|160166.8|22
1652941320000|2022-05-19 06:22:00|160298.8|160168.8|160300.5|160170.5|160309.3|160179.3|160295.5|160165.5|32
1652941330000|2022-05-19 06:22:10|160300.8|160170.8|160288.1|160198.1|160303.5|160198.8|160281.4|160170.8|32
1652941340000|2022-05-19 06:22:20|160288|160198|160282.2|160192.2|160288.3|160198.3|160282.2|160192.2|30
1652941350000|2022-05-19 06:22:30|160282.4|160192.4|160284.6|160194.6|160286.4|160196.4|160282.4|160192.4|27
1652941360000|2022-05-19 06:22:40|160283.9|160193.9|160295.2|160205.2|160297|160207|160283.9|160193.9|19
1652941370000|2022-05-19 06:22:50|160316.4|160186.4|160295|160205|160324.5|160211.2|160289.7|160185.3|22
1652941380000|2022-05-19 06:23:00|160295.2|160205.2|160446|160316|160446|160316|160294|160198.1|22
1652941390000|2022-05-19 06:23:10|160449.8|160319.8|160411.9|160281.9|160449.8|160319.8|160404.1|160274.1|32
1652941400000|2022-05-19 06:23:20|160410|160280|160442.2|160312.2|160456.6|160326.6|160404|160274|32
1652941410000|2022-05-19 06:23:30|160443.6|160313.6|160472.5|160342.5|160473.2|160343.2|160439.5|160309.5|37
1652941420000|2022-05-19 06:23:40|160466.7|160336.7|160448.6|160318.6|160472|160342|160433.8|160303.8|37
1652941430000|2022-05-19 06:23:50|160441|160311|160452.8|160322.8|160452.8|160322.8|160441|160311|35
1652941440000|2022-05-19 06:24:00|160452.7|160322.7|160458.8|160328.8|160475.3|160345.3|160449.8|160319.8|33
1652941450000|2022-05-19 06:24:10|160453.7|160323.7|160453.5|160323.5|160458.3|160328.3|160446|160316|34
1652941460000|2022-05-19 06:24:20|160452.4|160322.4|160450.3|160320.3|160457.1|160327.1|160444.3|160314.3|28
1652941470000|2022-05-19 06:24:30|160449.8|160319.8|160446.5|160316.5|160471.9|160341.9|160439.3|160309.3|39
1652941480000|2022-05-19 06:24:40|160448.5|160318.5|160427.8|160297.8|160452.2|160322.2|160425.1|160295.1|29
1652941490000|2022-05-19 06:24:50|160423.6|160293.6|160481.2|160351.2|160481.2|160351.2|160422|160292|32
1652941500000|2022-05-19 06:25:00|160474.9|160344.9|160505.8|160375.8|160519|160389|160453.6|160323.6|39
1652941510000|2022-05-19 06:25:10|160505.3|160375.3|160546.9|160416.9|160552.3|160422.3|160505.3|160375.3|32
1652941520000|2022-05-19 06:25:20|160546.6|160416.6|160558.2|160428.2|160572.2|160442.2|160543.1|160413.1|33
1652941530000|2022-05-19 06:25:30|160558.1|160428.1|160536.8|160406.8|160560.7|160430.7|160533.6|160403.6|27
1652941540000|2022-05-19 06:25:40|160538.2|160408.2|160538.2|160408.2|160542|160412|160536.7|160406.7|23
1652941550000|2022-05-19 06:25:50|160538.7|160408.7|160546|160416|160549.5|160419.5|160536.7|160406.7|23
1652941560000|2022-05-19 06:26:00|160542.7|160412.7|160520.3|160390.3|160549.7|160419.7|160520.3|160390.3|23
1652941570000|2022-05-19 06:26:10|160523.4|160393.4|160523.5|160393.5|160527.1|160397.1|160518.2|160388.2|20
1652941580000|2022-05-19 06:26:20|160526.1|160396.1|160526.6|160396.6|160529.7|160399.7|160525.6|160395.6|21
1652941590000|2022-05-19 06:26:30|160525.9|160395.9|160529.1|160399.1|160530.4|160400.4|160524.5|160394.5|15
1652941600000|2022-05-19 06:26:40|160528.7|160398.7|160528.7|160398.7|160533.9|160403.9|160528.3|160398.3|18
1652941610000|2022-05-19 06:26:50|160529.6|160399.6|160520.1|160390.1|160529.6|160399.6|160520.1|160390.1|17
1652941620000|2022-05-19 06:27:00|160524.2|160394.2|160526.8|160396.8|160532.4|160402.4|160519.7|160389.7|19
1652941630000|2022-05-19 06:27:10|160525.9|160395.9|160523.9|160393.9|160528.2|160398.2|160523.6|160393.6|20
1652941640000|2022-05-19 06:27:20|160525.1|160395.1|160525.9|160395.9|160526.9|160396.9|160522.7|160392.7|21
1652941650000|2022-05-19 06:27:30|160525.8|160395.8|160524.3|160394.3|160530.5|160400.5|160519.8|160389.8|13
1652941660000|2022-05-19 06:27:40|160524.1|160394.1|160535.1|160405.1|160536.5|160406.5|160523.4|160393.4|19
1652941670000|2022-05-19 06:27:50|160534.6|160404.6|160538.9|160408.9|160539.9|160409.9|160526.9|160396.9|30
1652941680000|2022-05-19 06:28:00|160536.2|160406.2|160539.2|160409.2|160539.5|160409.5|160531.7|160401.7|25
1652941690000|2022-05-19 06:28:10|160539.9|160409.9|160678.3|160548.3|160682.8|160552.8|160539.4|160409.4|39
1652941700000|2022-05-19 06:28:20|160678|160548|160690.4|160560.4|160690.4|160560.4|160677.1|160547.1|32
1652941710000|2022-05-19 06:28:30|160688.6|160558.6|160688.2|160558.2|160691.8|160561.8|160674.4|160544.4|32
1652941720000|2022-05-19 06:28:40|160688.4|160558.4|160718.7|160588.7|160724.6|160594.6|160684.2|160554.2|25
1652941730000|2022-05-19 06:28:50|160721.3|160591.3|160676.8|160546.8|160722.3|160592.3|160676.8|160546.8|27
1652941740000|2022-05-19 06:29:00|160675.3|160545.3|160677.4|160547.4|160679.2|160549.2|160674.7|160544.7|30
1652941750000|2022-05-19 06:29:10|160677.2|160547.2|160675.7|160545.7|160678.1|160548.1|160670.7|160540.7|26
1652941760000|2022-05-19 06:29:20|160677.6|160547.6|160684.1|160554.1|160684.2|160554.2|160666.1|160536.1|28
1652941770000|2022-05-19 06:29:30|160681.7|160551.7|160673|160543|160683.7|160553.7|160668.6|160538.6|32
1652941780000|2022-05-19 06:29:40|160672.7|160542.7|160673.5|160543.5|160673.9|160543.9|160671.2|160541.2|21
1652941790000|2022-05-19 06:29:50|160672|160542|160674.8|160544.8|160675.7|160545.7|160670.5|160540.5|18
1652941800000|2022-05-19 06:30:00|160677.2|160547.2|160673.9|160543.9|160677.2|160547.2|160667.3|160537.3|24
1652941810000|2022-05-19 06:30:10|160673.1|160543.1|160710.2|160580.2|160711.7|160581.7|160673.1|160543.1|35
1652941820000|2022-05-19 06:30:20|160711.5|160581.5|160709.6|160579.6|160712|160582|160707.5|160577.5|30
1652941830000|2022-05-19 06:30:30|160709.9|160579.9|160704.7|160574.7|160712.9|160582.9|160703.9|160573.9|21
1652941840000|2022-05-19 06:30:40|160704.4|160574.4|160654.1|160524.1|160704.7|160574.7|160651.2|160521.2|25
1652941850000|2022-05-19 06:30:50|160653|160523|160660.8|160530.8|160663.1|160533.1|160653|160523|13
1652941860000|2022-05-19 06:31:00|160660.9|160530.9|160657.2|160527.2|160661.3|160531.3|160656|160526|24
1652941870000|2022-05-19 06:31:10|160655.3|160525.3|160631.7|160501.7|160657.5|160527.5|160628.9|160498.9|18
1652941880000|2022-05-19 06:31:20|160633.3|160503.3|160633.3|160503.3|160638.2|160508.2|160629.1|160499.1|15
1652941890000|2022-05-19 06:31:30|160636.3|160506.3|160639.8|160509.8|160639.9|160509.9|160632.8|160502.8|23
1652941900000|2022-05-19 06:31:40|160639.2|160509.2|160631.4|160501.4|160643.5|160513.5|160627.3|160497.3|27
1652941910000|2022-05-19 06:31:50|160630.3|160500.3|160626.9|160496.9|160633.1|160503.1|160625.5|160495.5|30
1652941920000|2022-05-19 06:32:00|160626.3|160496.3|160624.6|160494.6|160636|160506|160624.6|160494.6|23
1652941930000|2022-05-19 06:32:10|160624.8|160494.8|160638.4|160508.4|160642.3|160512.3|160624.3|160494.3|32
1652941940000|2022-05-19 06:32:20|160635.6|160505.6|160626.1|160496.1|160636.6|160506.6|160621.7|160491.7|35
1652941950000|2022-05-19 06:32:30|160626.5|160496.5|160620.5|160490.5|160630.4|160512|160602|160484.1|29
1652941960000|2022-05-19 06:32:40|160622.4|160492.4|160624.1|160494.1|160627.2|160497.2|160620.5|160490.5|20
1652941970000|2022-05-19 06:32:50|160621.8|160491.8|160622.4|160492.4|160624.6|160494.6|160617.1|160487.1|21
1652941980000|2022-05-19 06:33:00|160617.9|160487.9|160540.1|160410.1|160618.1|160488.1|160537.7|160407.7|26
1652941990000|2022-05-19 06:33:10|160542.8|160412.8|160551.5|160421.5|160553.1|160423.1|160530.5|160400.5|31
1652942000000|2022-05-19 06:33:20|160550.1|160420.1|160552.4|160422.4|160552.4|160422.4|160543.2|160413.2|14
1652942010000|2022-05-19 06:33:30|160548.1|160418.1|160542.4|160412.4|160552.8|160422.8|160541.2|160411.2|26
1652942020000|2022-05-19 06:33:40|160542.6|160412.6|160543.1|160413.1|160553.2|160423.2|160542.4|160412.4|25
1652942030000|2022-05-19 06:33:50|160547.7|160417.7|160556.4|160426.4|160560|160430|160539.7|160409.7|29
1652942040000|2022-05-19 06:34:00|160549.5|160419.5|160553.7|160423.7|160564.4|160434.4|160544.6|160414.6|34
1652942050000|2022-05-19 06:34:10|160554.6|160424.6|160537.6|160447.6|160563|160449.6|160535.5|160422.7|30
1652942060000|2022-05-19 06:34:20|160537.7|160447.7|160538.3|160448.3|160559.8|160458.5|160535.7|160427.9|31
1652942070000|2022-05-19 06:34:30|160540.2|160450.2|160537.9|160447.9|160542.4|160452.4|160537.9|160447.9|20
1652942080000|2022-05-19 06:34:40|160539.5|160449.5|160546.4|160456.4|160546.8|160456.8|160538.6|160448.6|25
1652942090000|2022-05-19 06:34:50|160544.9|160454.9|160536.2|160406.2|160575.1|160464.4|160536.2|160406.2|31
1652942100000|2022-05-19 06:35:00|160526.3|160396.3|160528|160398|160533.5|160403.5|160520.4|160390.4|35
1652942110000|2022-05-19 06:35:10|160520.5|160390.5|160514.1|160384.1|160521.1|160391.1|160503.5|160373.5|29
1652942120000|2022-05-19 06:35:20|160514.4|160384.4|160513.1|160383.1|160518.3|160388.3|160510.2|160380.2|27
1652942130000|2022-05-19 06:35:30|160513.6|160383.6|160523.4|160393.4|160525.4|160395.4|160510.1|160380.1|23
1652942140000|2022-05-19 06:35:40|160527.8|160397.8|160556.9|160426.9|160560.3|160430.3|160510.9|160380.9|28
1652942150000|2022-05-19 06:35:50|160555.8|160425.8|160534.7|160404.7|160557.5|160427.5|160534.7|160404.7|35
1652942160000|2022-05-19 06:36:00|160540|160410|160503.4|160373.4|160541.8|160411.8|160495.4|160365.4|36
1652942170000|2022-05-19 06:36:10|160499.7|160369.7|160505.8|160375.8|160505.8|160375.8|160499.7|160369.7|28
1652942180000|2022-05-19 06:36:20|160505.2|160375.2|160501.4|160371.4|160505.2|160375.2|160494.5|160364.5|30
1652942190000|2022-05-19 06:36:30|160502.2|160372.2|160493.6|160363.6|160502.5|160372.5|160489.2|160359.2|29
1652942200000|2022-05-19 06:36:40|160483.1|160353.1|160503.8|160373.8|160510.9|160380.9|160483.1|160353.1|30
1652942210000|2022-05-19 06:36:50|160511.2|160381.2|160506.6|160376.6|160511.9|160381.9|160503.4|160373.4|23
1652942220000|2022-05-19 06:37:00|160506.8|160376.8|160518.9|160388.9|160526.8|160396.8|160503|160373|36
1652942230000|2022-05-19 06:37:10|160510.8|160380.8|160522.6|160392.6|160522.6|160392.6|160507.7|160377.7|29
1652942240000|2022-05-19 06:37:20|160519.5|160389.5|160539.9|160409.9|160562.8|160452.7|160519.3|160389.3|36
1652942250000|2022-05-19 06:37:30|160530.9|160400.9|160519.6|160389.6|160530.9|160400.9|160507.2|160377.2|38
1652942260000|2022-05-19 06:37:40|160510.2|160380.2|160508.3|160378.3|160522.3|160400.7|160490.7|160367.9|34
1652942270000|2022-05-19 06:37:50|160510.9|160380.9|160494|160364|160510.9|160380.9|160494|160364|36
1652942280000|2022-05-19 06:38:00|160500|160370|160503.2|160373.2|160511.6|160381.6|160491.9|160361.9|35
1652942290000|2022-05-19 06:38:10|160495|160365|160503.6|160373.6|160504.6|160374.6|160490.6|160360.6|36
1652942300000|2022-05-19 06:38:20|160504.2|160374.2|160497.9|160367.9|160506.1|160376.1|160497.9|160367.9|22
1652942310000|2022-05-19 06:38:30|160502.1|160372.1|160494.8|160364.8|160505.7|160375.7|160494.4|160364.4|18
1652942320000|2022-05-19 06:38:40|160495.1|160365.1|160504.3|160374.3|160505.5|160375.5|160492|160362|25
1652942330000|2022-05-19 06:38:50|160504.4|160374.4|160517.3|160387.3|160537.9|160407.9|160500.7|160370.7|30
1652942340000|2022-05-19 06:39:00|160514.5|160384.5|160505.7|160375.7|160518.1|160388.1|160496.3|160366.3|33
1652942350000|2022-05-19 06:39:10|160502.6|160372.6|160510.2|160380.2|160519|160389|160498.5|160368.5|34
1652942360000|2022-05-19 06:39:20|160510.3|160380.3|160514.1|160384.1|160516.3|160386.3|160506.4|160376.4|14
1652942370000|2022-05-19 06:39:30|160513.2|160383.2|160527.2|160397.2|160528.3|160398.3|160510.9|160380.9|22
1652942380000|2022-05-19 06:39:40|160518.1|160388.1|160515.3|160385.3|160533.7|160403.7|160515.3|160385.3|25
1652942390000|2022-05-19 06:39:50|160519.5|160389.5|160524.7|160394.7|160532.6|160402.6|160519.5|160389.5|21
1652942400000|2022-05-19 06:40:00|160522.2|160392.2|160521.9|160391.9|160525.1|160395.1|160518.2|160388.2|22
1652942410000|2022-05-19 06:40:10|160523|160393|160541|160411|160542.4|160412.4|160523|160393|24
1652942420000|2022-05-19 06:40:20|160542.9|160412.9|160543.1|160413.1|160544.5|160414.5|160541.5|160411.5|8
1652942430000|2022-05-19 06:40:30|160540.9|160410.9|160556.9|160426.9|160561.5|160431.5|160540.9|160410.9|30
1652942440000|2022-05-19 06:40:40|160560.4|160430.4|160565.5|160435.5|160565.8|160435.8|160557.8|160427.8|28
1652942450000|2022-05-19 06:40:50|160564.8|160434.8|160563.9|160433.9|160565.4|160435.4|160561|160431|28
1652942460000|2022-05-19 06:41:00|160567.2|160437.2|160562.5|160432.5|160569.5|160439.5|160559.4|160429.4|25
1652942470000|2022-05-19 06:41:10|160563.5|160433.5|160565.6|160435.6|160567.2|160458.3|160546.6|160431.4|28
1652942480000|2022-05-19 06:41:20|160564.3|160434.3|160546|160456|160564.3|160456|160544|160434.3|16
1652942490000|2022-05-19 06:41:30|160545.6|160455.6|160556.8|160466.8|160568.5|160467.2|160545.6|160437.6|24
1652942500000|2022-05-19 06:41:40|160556.9|160466.9|160557.8|160467.8|160559.3|160469.3|160555.9|160465.9|17
1652942510000|2022-05-19 06:41:50|160558|160468|160557.8|160467.8|160558.2|160468.2|160557.2|160467.2|11
1652942520000|2022-05-19 06:42:00|160557.7|160467.7|160554.3|160464.3|160557.8|160467.8|160553.5|160463.5|19
1652942530000|2022-05-19 06:42:10|160554.5|160464.5|160551.6|160461.6|160554.8|160464.8|160551.6|160461.6|19
1652942540000|2022-05-19 06:42:20|160554.2|160464.2|160562.2|160472.2|160565.1|160475.1|160553.2|160463.2|29
1652942550000|2022-05-19 06:42:30|160561.9|160471.9|160566.5|160476.5|160575.6|160485.6|160561.9|160471.9|37
1652942560000|2022-05-19 06:42:40|160566.6|160476.6|160566.3|160476.3|160567.4|160477.4|160565.6|160475.6|24
1652942570000|2022-05-19 06:42:50|160560.2|160470.2|160559|160469|160560.2|160470.2|160544.1|160454.1|29
1652942580000|2022-05-19 06:43:00|160558.7|160468.7|160571.7|160481.7|160574|160484|160558.7|160468.7|31
1652942590000|2022-05-19 06:43:10|160571.9|160481.9|160565.6|160475.6|160579|160489|160564.9|160474.9|28
1652942600000|2022-05-19 06:43:20|160565.8|160475.8|160576.7|160486.7|160576.8|160486.8|160565|160475|28
1652942610000|2022-05-19 06:43:30|160575.9|160485.9|160564.4|160474.4|160575.9|160485.9|160562.9|160472.9|31
1652942620000|2022-05-19 06:43:40|160565|160475|160571|160481|160574.2|160484.2|160562.6|160472.6|21
1652942630000|2022-05-19 06:43:50|160571.2|160481.2|160557.2|160467.2|160571.2|160481.2|160557.2|160467.2|26
1652942640000|2022-05-19 06:44:00|160558.3|160468.3|160547.6|160457.6|160558.3|160468.3|160546.9|160456.9|29
1652942650000|2022-05-19 06:44:10|160546.6|160456.6|160564.5|160474.5|160564.5|160474.5|160546.6|160456.6|27
1652942660000|2022-05-19 06:44:20|160569|160479|160575.5|160485.5|160576.3|160486.3|160569|160479|23
1652942670000|2022-05-19 06:44:30|160640.3|160550.3|160678|160548|160683.7|160553.7|160640.3|160537.8|36
1652942680000|2022-05-19 06:44:40|160676.8|160546.8|160654|160564|160686.2|160566.4|160647.5|160543.6|28
1652942690000|2022-05-19 06:44:50|160654.8|160564.8|160651.3|160561.3|160655.9|160565.9|160649.4|160559.4|21
1652942700000|2022-05-19 06:45:00|160651.4|160561.4|160650.9|160560.9|160653.8|160563.8|160650.2|160560.2|24
1652942710000|2022-05-19 06:45:10|160650.8|160560.8|160655.4|160565.4|160655.6|160565.6|160650.7|160560.7|24
1652942720000|2022-05-19 06:45:20|160654.5|160564.5|160646.2|160516.2|160668.1|160564.5|160646.2|160516.2|26
1652942730000|2022-05-19 06:45:30|160647.8|160517.8|160664.1|160534.1|160665.5|160535.5|160647.7|160517.7|28
1652942740000|2022-05-19 06:45:40|160664.2|160534.2|160670.4|160540.4|160670.7|160540.7|160664.2|160534.2|20
1652942750000|2022-05-19 06:45:50|160670.1|160540.1|160648.8|160518.8|160671|160541|160646.6|160516.6|22
1652942760000|2022-05-19 06:46:00|160649.1|160519.1|160647.7|160517.7|160650.5|160520.5|160646.8|160516.8|23
1652942770000|2022-05-19 06:46:10|160648.1|160518.1|160647.9|160517.9|160648.1|160518.1|160643.7|160513.7|24
1652942780000|2022-05-19 06:46:20|160646.9|160516.9|160584.9|160454.9|160647.6|160517.6|160564.9|160434.9|36
1652942790000|2022-05-19 06:46:30|160585.2|160455.2|160581.3|160451.3|160586.7|160456.7|160579.7|160449.7|16
1652942800000|2022-05-19 06:46:40|160582.2|160452.2|160581.2|160451.2|160582.8|160452.8|160580.5|160450.5|13
1652942810000|2022-05-19 06:46:50|160582|160452|160582.3|160452.3|160583|160453|160580.2|160450.2|15
1652942820000|2022-05-19 06:47:00|160582.6|160452.6|160573.5|160443.5|160582.6|160452.6|160570.8|160440.8|21
1652942830000|2022-05-19 06:47:10|160573.6|160443.6|160572.6|160442.6|160576|160446|160572.2|160442.2|21
1652942840000|2022-05-19 06:47:20|160573.1|160443.1|160599.7|160469.7|160603.5|160489.2|160573.1|160443.1|32
1652942850000|2022-05-19 06:47:30|160602.3|160472.3|160584.7|160454.7|160607.9|160477.9|160576.4|160446.4|31
1652942860000|2022-05-19 06:47:40|160582.9|160452.9|160575.9|160445.9|160584.6|160454.6|160568.9|160438.9|22
1652942870000|2022-05-19 06:47:50|160576.8|160446.8|160578.3|160448.3|160581.2|160451.2|160576.8|160446.8|22
1652942880000|2022-05-19 06:48:00|160579.1|160449.1|160599.6|160469.6|160603.3|160473.3|160579.1|160449.1|29
1652942890000|2022-05-19 06:48:10|160599|160469|160598.6|160468.6|160600.3|160470.3|160594.9|160464.9|19
1652942900000|2022-05-19 06:48:20|160597.8|160467.8|160584.9|160454.9|160600.3|160470.3|160583.2|160453.2|22
1652942910000|2022-05-19 06:48:30|160583.1|160453.1|160532.7|160402.7|160583.1|160453.1|160522.7|160392.7|35
1652942920000|2022-05-19 06:48:40|160531.7|160401.7|160562.8|160432.8|160564.5|160434.5|160531.7|160401.7|35
1652942930000|2022-05-19 06:48:50|160527.4|160397.4|160519.6|160389.6|160535|160405|160519.6|160389.6|33
1652942940000|2022-05-19 06:49:00|160520.6|160390.6|160505.4|160375.4|160523|160393|160499.9|160369.9|36
1652942950000|2022-05-19 06:49:10|160504.2|160374.2|160502.3|160372.3|160508.3|160378.3|160497.1|160367.1|30
1652942960000|2022-05-19 06:49:20|160502.9|160372.9|160519|160389|160519|160389|160499.8|160369.8|35
1652942970000|2022-05-19 06:49:30|160517.5|160387.5|160531.9|160401.9|160532.5|160402.5|160516.3|160386.3|27
1652942980000|2022-05-19 06:49:40|160527.3|160397.3|160532.5|160402.5|160537.1|160407.1|160527.3|160397.3|30
1652942990000|2022-05-19 06:49:50|160532.6|160402.6|160505.3|160375.3|160534.2|160404.2|160501.9|160371.9|33
1652943000000|2022-05-19 06:50:00|160504.7|160374.7|160506.3|160376.3|160517.4|160387.4|160495.7|160365.7|35
1652943010000|2022-05-19 06:50:10|160509.1|160379.1|160498.1|160368.1|160509.2|160379.2|160497.4|160367.4|34
1652943020000|2022-05-19 06:50:20|160497.4|160367.4|160506.2|160376.2|160513.7|160383.7|160497.4|160367.4|29
1652943030000|2022-05-19 06:50:30|160508|160378|160469.9|160339.9|160508|160378|160464.4|160334.4|22
1652943040000|2022-05-19 06:50:40|160469.1|160339.1|160525.2|160395.2|160537.5|160407.5|160469.1|160339.1|39
1652943050000|2022-05-19 06:50:50|160526.2|160396.2|160454.2|160324.2|160526.2|160396.2|160427.6|160280.8|38
1652943060000|2022-05-19 06:51:00|160455.7|160325.7|160464.4|160334.4|160470.9|160340.9|160455.7|160325.7|36
1652943070000|2022-05-19 06:51:10|160464|160334|160470.3|160340.3|160472.9|160342.9|160454.8|160324.8|32
1652943080000|2022-05-19 06:51:20|160470.6|160340.6|160462.9|160332.9|160482.5|160352.5|160459|160329|36
1652943090000|2022-05-19 06:51:30|160462.5|160332.5|160480|160350|160483.3|160353.3|160461.4|160331.4|36
1652943100000|2022-05-19 06:51:40|160480.7|160350.7|160479.7|160349.7|160483.1|160353.1|160473.5|160343.5|32
1652943110000|2022-05-19 06:51:50|160480|160350|160524.2|160394.2|160528.9|160398.9|160480|160350|27
1652943120000|2022-05-19 06:52:00|160527.5|160397.5|160530.1|160400.1|160542.1|160412.1|160527.1|160397.1|28
1652943130000|2022-05-19 06:52:10|160529.9|160399.9|160517.3|160387.3|160531.1|160401.1|160506.7|160376.7|36
1652943140000|2022-05-19 06:52:20|160518|160388|160534.1|160404.1|160535.5|160405.5|160513.9|160383.9|30
1652943150000|2022-05-19 06:52:30|160534.2|160404.2|160504.4|160374.4|160534.2|160404.2|160490.8|160360.8|38
1652943160000|2022-05-19 06:52:40|160504|160374|160470.5|160340.5|160505.7|160375.7|160468.9|160338.9|32
1652943170000|2022-05-19 06:52:50|160471.4|160341.4|160510.6|160380.6|160510.6|160380.6|160471|160341|29
1652943180000|2022-05-19 06:53:00|160510.8|160380.8|160477.6|160347.6|160510.8|160380.8|160476.1|160346.1|32
1652943190000|2022-05-19 06:53:10|160477.7|160347.7|160474|160344|160477.9|160347.9|160473|160343|32
1652943200000|2022-05-19 06:53:20|160474.6|160344.6|160471.8|160341.8|160475.3|160345.3|160466|160336|34
1652943210000|2022-05-19 06:53:30|160472|160342|160502.3|160372.3|160502.3|160372.3|160472|160342|32
1652943220000|2022-05-19 06:53:40|160506.7|160376.7|160504|160374|160511.1|160381.1|160501.4|160371.4|36
1652943230000|2022-05-19 06:53:50|160468.7|160338.7|160468.7|160338.7|160474.5|160344.5|160466.7|160336.7|33
1652943240000|2022-05-19 06:54:00|160470.6|160340.6|160508.2|160378.2|160509.3|160379.3|160465|160335|32
1652943250000|2022-05-19 06:54:10|160508.1|160378.1|160510.2|160380.2|160513.9|160383.9|160500.5|160370.5|40
1652943260000|2022-05-19 06:54:20|160509.7|160379.7|160523|160393|160523|160393|160509|160379|35
1652943270000|2022-05-19 06:54:30|160522.8|160392.8|160511.6|160381.6|160524.3|160394.3|160508.3|160378.3|31
1652943280000|2022-05-19 06:54:40|160511.8|160381.8|160520.3|160390.3|160520.3|160390.3|160511.6|160381.6|28
1652943290000|2022-05-19 06:54:50|160521|160391|160513.1|160383.1|160521.1|160391.1|160490.7|160360.7|32
1652943300000|2022-05-19 06:55:00|160512.8|160382.8|160494|160364|160513|160383|160489.2|160359.2|37
1652943310000|2022-05-19 06:55:10|160497.4|160367.4|160495.5|160365.5|160500.7|160370.7|160491.8|160361.8|35
1652943320000|2022-05-19 06:55:20|160496.1|160366.1|160492.9|160362.9|160496.4|160366.4|160455.2|160339.6|33
1652943330000|2022-05-19 06:55:30|160493.6|160363.6|160490|160360|160493.6|160363.6|160487.1|160357.1|32
1652943340000|2022-05-19 06:55:40|160486.3|160356.3|160501.2|160371.2|160501.2|160371.2|160483.9|160353.9|32
1652943350000|2022-05-19 06:55:50|160506|160376|160512.7|160382.7|160513|160398.5|160488.5|160374.4|33
1652943360000|2022-05-19 06:56:00|160513.6|160383.6|160486|160396|160513.6|160396.6|160485.4|160380.6|28
1652943370000|2022-05-19 06:56:10|160485.9|160395.9|160503.3|160373.3|160505|160397.2|160482.3|160373|30
1652943380000|2022-05-19 06:56:20|160503.6|160373.6|160505.6|160375.6|160507.2|160377.2|160502.8|160372.8|29
1652943390000|2022-05-19 06:56:30|160506.1|160376.1|160505.9|160375.9|160506.5|160376.5|160505.3|160375.3|24
1652943400000|2022-05-19 06:56:40|160505.5|160375.5|160482.6|160392.6|160505.5|160395.5|160479.5|160370.5|32
1652943410000|2022-05-19 06:56:50|160483.5|160393.5|160479.1|160389.1|160484.3|160394.3|160475|160385|32
1652943420000|2022-05-19 06:57:00|160476.8|160386.8|160472.8|160382.8|160488.1|160398.1|160468|160378|31
1652943430000|2022-05-19 06:57:10|160473.4|160383.4|160476.1|160386.1|160479.5|160389.5|160471.4|160381.4|33
1652943440000|2022-05-19 06:57:20|160476.3|160386.3|160468.5|160378.5|160476.9|160386.9|160466.7|160376.7|29
1652943450000|2022-05-19 06:57:30|160468.6|160378.6|160493.8|160403.8|160493.8|160403.8|160468.2|160378.2|29
1652943460000|2022-05-19 06:57:40|160493.4|160403.4|160486.4|160396.4|160498|160408|160485.6|160395.6|30
1652943470000|2022-05-19 06:57:50|160487|160397|160484.6|160394.6|160488.2|160398.2|160478.9|160388.9|33
1652943480000|2022-05-19 06:58:00|160485.1|160395.1|160486.6|160396.6|160490.1|160400.1|160484.5|160394.5|26
1652943490000|2022-05-19 06:58:10|160486|160396|160480.8|160390.8|160486.1|160396.1|160478.6|160388.6|34
1652943500000|2022-05-19 06:58:20|160481.1|160391.1|160484.3|160394.3|160489.3|160399.3|160477.7|160387.7|34
1652943510000|2022-05-19 06:58:30|160484.6|160394.6|160484.7|160394.7|160492.3|160402.3|160482.4|160392.4|35
1652943520000|2022-05-19 06:58:40|160486|160396|160481.9|160391.9|160486|160396|160478.8|160388.8|34
1652943530000|2022-05-19 06:58:50|160482|160392|160480.1|160390.1|160489.6|160399.6|160476|160386|29
1652943540000|2022-05-19 06:59:00|160478.5|160388.5|160501.3|160411.3|160518.7|160414.4|160478.5|160388.5|34
1652943550000|2022-05-19 06:59:10|160501|160411|160503.3|160413.3|160513|160423|160498.4|160408.4|31
1652943560000|2022-05-19 06:59:20|160502.1|160412.1|160511.3|160421.3|160513.2|160423.2|160502.1|160412.1|29
1652943570000|2022-05-19 06:59:30|160507.8|160417.8|160515.3|160385.3|160520.2|160417.8|160503.4|160381.8|30
1652943580000|2022-05-19 06:59:40|160515.2|160385.2|160514.6|160384.6|160519.3|160389.3|160512.4|160382.4|30
1652943590000|2022-05-19 06:59:50|160515.8|160385.8|160513.7|160383.7|160517.5|160387.5|160510.4|160380.4|28
1652943600000|2022-05-19 07:00:00|160514.7|160384.7|160489.5|160359.5|160514.7|160384.7|160442.9|160325.9|39
1652943610000|2022-05-19 07:00:10|160494.1|160364.1|160494.7|160364.7|160510.8|160380.8|160489.6|160359.6|40
1652943620000|2022-05-19 07:00:20|160500.7|160370.7|160504|160374|160504|160374|160495.4|160365.4|39
1652943630000|2022-05-19 07:00:30|160513.9|160383.9|160507.7|160377.7|160517.8|160387.8|160491.6|160361.6|38
1652943640000|2022-05-19 07:00:40|160506.6|160376.6|160502.5|160372.5|160513.7|160383.7|160500.8|160370.8|38
1652943650000|2022-05-19 07:00:50|160500.5|160370.5|160500.9|160370.9|160506.4|160376.4|160498.4|160368.4|30
1652943660000|2022-05-19 07:01:00|160497|160367|160485.1|160355.1|160498.9|160368.9|160481.4|160351.4|38
1652943670000|2022-05-19 07:01:10|160484|160354|160483.5|160353.5|160489.1|160359.1|160476.5|160346.5|30
1652943680000|2022-05-19 07:01:20|160484.1|160354.1|160491.1|160361.1|160492.9|160362.9|160479.9|160349.9|30
1652943690000|2022-05-19 07:01:30|160488.3|160358.3|160453|160363|160488.3|160363.5|160436.3|160346.3|33
1652943700000|2022-05-19 07:01:40|160470.5|160340.5|160473.8|160343.8|160473.8|160355.6|160440.5|160334.2|26
1652943710000|2022-05-19 07:01:50|160450.1|160360.1|160398.2|160308.2|160452.7|160362.7|160398.2|160290|34
1652943720000|2022-05-19 07:02:00|160395.7|160305.7|160429.6|160339.6|160462.5|160351.6|160394.3|160304.3|37
1652943730000|2022-05-19 07:02:10|160431.5|160341.5|160418.6|160328.6|160451.4|160343.2|160411.2|160296.6|37
1652943740000|2022-05-19 07:02:20|160417.1|160327.1|160434.7|160344.7|160466.2|160376.2|160406.3|160316.3|40
1652943750000|2022-05-19 07:02:30|160431.5|160341.5|160437.4|160347.4|160440.9|160350.9|160431.5|160341.5|38
1652943760000|2022-05-19 07:02:40|160428.3|160338.3|160477.3|160347.3|160480.1|160370.2|160422.5|160328.6|36
1652943770000|2022-05-19 07:02:50|160458.1|160368.1|160470.3|160340.3|160470.3|160369.6|160445.6|160340.3|31
1652943780000|2022-05-19 07:03:00|160450.2|160360.2|160496.5|160366.5|160496.5|160383.9|160432.4|160331.9|36
1652943790000|2022-05-19 07:03:10|160495.9|160365.9|160543.8|160453.8|160545.2|160455.2|160469.8|160359.3|32
1652943800000|2022-05-19 07:03:20|160545|160455|160600.4|160470.4|160600.7|160494.5|160532.6|160442.6|34
1652943810000|2022-05-19 07:03:30|160599.8|160469.8|160584.5|160494.5|160599.8|160497.9|160579.5|160469.8|31
1652943820000|2022-05-19 07:03:40|160585.3|160495.3|160592|160502|160604.1|160514.1|160583.3|160493.3|37
1652943830000|2022-05-19 07:03:50|160592.5|160502.5|160573.5|160483.5|160599.9|160505|160571.5|160469.9|30
1652943840000|2022-05-19 07:04:00|160572|160482|160569.4|160479.4|160575.1|160485.1|160569.3|160479.3|31
1652943850000|2022-05-19 07:04:10|160570.1|160480.1|160572.8|160442.8|160572.8|160481.4|160530.8|160414.5|38
1652943860000|2022-05-19 07:04:20|160572.9|160442.9|160577.6|160487.6|160625.8|160535.8|160564.6|160434.6|38
1652943870000|2022-05-19 07:04:30|160578.1|160488.1|160588.4|160458.4|160593.6|160499.7|160578.1|160457.4|36
1652943880000|2022-05-19 07:04:40|160588.5|160458.5|160624|160534|160624|160534|160552.3|160442.6|37
1652943890000|2022-05-19 07:04:50|160612.5|160522.5|160614.8|160524.8|160621|160531|160611.4|160521.4|32
1652943900000|2022-05-19 07:05:00|160617.7|160527.7|160686|160596|160686|160596|160612.1|160522.1|33
1652943910000|2022-05-19 07:05:10|160687.8|160597.8|160688.3|160598.3|160691.4|160601.4|160648.2|160558.2|32
1652943920000|2022-05-19 07:05:20|160689.2|160599.2|160702.6|160612.6|160723.1|160633.1|160649.3|160559.3|38
1652943930000|2022-05-19 07:05:30|160701.7|160611.7|160707.4|160617.4|160709.2|160619.2|160698.9|160608.9|39
1652943940000|2022-05-19 07:05:40|160706.8|160616.8|160701.8|160611.8|160708|160618|160701.8|160611.8|37
1652943950000|2022-05-19 07:05:50|160687.2|160597.2|160651.6|160561.6|160690.6|160600.6|160648.8|160558.8|32
1652943960000|2022-05-19 07:06:00|160650.4|160560.4|160658.1|160568.1|160658.5|160568.5|160647.2|160557.2|38
1652943970000|2022-05-19 07:06:10|160658.3|160568.3|160662.1|160572.1|160667.8|160577.8|160656.7|160566.7|36
1652943980000|2022-05-19 07:06:20|160660.8|160570.8|160601.3|160511.3|160668.1|160578.1|160601.3|160511.3|35
1652943990000|2022-05-19 07:06:30|160589.3|160499.3|160611.9|160521.9|160614.2|160524.2|160589.3|160499.3|34
1652944000000|2022-05-19 07:06:40|160610.5|160520.5|160606.3|160516.3|160618.1|160528.1|160598.4|160508.4|34
1652944010000|2022-05-19 07:06:50|160606|160516|160601.7|160511.7|160608.9|160518.9|160597.7|160507.7|36
1652944020000|2022-05-19 07:07:00|160601.5|160511.5|160615.6|160525.6|160618.8|160528.8|160601.5|160511.5|33
1652944030000|2022-05-19 07:07:10|160616.1|160526.1|160704.7|160614.7|160707.7|160617.7|160615.8|160525.8|36
1652944040000|2022-05-19 07:07:20|160704.2|160614.2|160703.8|160613.8|160710.1|160620.1|160691.3|160601.3|37
1652944050000|2022-05-19 07:07:30|160702.5|160612.5|160745.6|160655.6|160745.6|160655.6|160702.5|160612.5|39
1652944060000|2022-05-19 07:07:40|160740.8|160650.8|160746.5|160656.5|160746.9|160656.9|160732.6|160642.6|40
1652944070000|2022-05-19 07:07:50|160745.7|160655.7|160850|160760|160855|160765|160745.7|160655.7|37
1652944080000|2022-05-19 07:08:00|160850.5|160760.5|160811.5|160681.5|160858.6|160768.6|160790.7|160681.5|38
1652944090000|2022-05-19 07:08:10|160813.9|160683.9|160805.2|160715.2|160836.3|160737.9|160789|160683.9|38
1652944100000|2022-05-19 07:08:20|160803.1|160713.1|160834.6|160704.6|160835.7|160724|160803.1|160703.6|36
1652944110000|2022-05-19 07:08:30|160835.9|160705.9|160797.8|160707.8|160839.9|160717.7|160797.8|160697.2|36
1652944120000|2022-05-19 07:08:40|160798.3|160708.3|160731.8|160641.8|160810.6|160712.1|160731.5|160641.5|38
1652944130000|2022-05-19 07:08:50|160732.3|160642.3|160730.6|160640.6|160749.6|160659.6|160730.6|160640.6|38
1652944140000|2022-05-19 07:09:00|160730.4|160640.4|160843.6|160713.6|160853.9|160740|160730.4|160640.4|35
1652944150000|2022-05-19 07:09:10|160842.8|160712.8|160856.5|160726.5|160857.2|160727.2|160841.7|160711.7|34
1652944160000|2022-05-19 07:09:20|160855.6|160725.6|160809.9|160679.9|160855.6|160725.6|160805.4|160675.4|32
1652944170000|2022-05-19 07:09:30|160815.8|160685.8|160800.3|160710.3|160862.8|160732.8|160795.8|160685.8|33
1652944180000|2022-05-19 07:09:40|160800.6|160710.6|160792.4|160662.4|160800.8|160710.8|160764.5|160658.8|34
1652944190000|2022-05-19 07:09:50|160792.7|160662.7|160806.1|160676.1|160823.1|160693.1|160787.7|160657.7|39
1652944200000|2022-05-19 07:10:00|160806.2|160676.2|160815.5|160685.5|160839.8|160733.5|160804|160674|37
1652944210000|2022-05-19 07:10:10|160814.7|160684.7|160739.3|160649.3|160817.6|160687.6|160739.3|160631.2|38
1652944220000|2022-05-19 07:10:20|160772.8|160642.8|160783.8|160653.8|160785.5|160655.5|160764|160634|37
1652944230000|2022-05-19 07:10:30|160784.4|160654.4|160800.1|160670.1|160801.4|160671.4|160777.7|160647.7|32
1652944240000|2022-05-19 07:10:40|160798.2|160668.2|160855|160725|160855|160725|160795.5|160665.5|26
1652944250000|2022-05-19 07:10:50|160852.4|160722.4|160850.7|160720.7|160872.1|160742.1|160841|160711|39
1652944260000|2022-05-19 07:11:00|160855.5|160725.5|160848.5|160718.5|160860.6|160730.6|160848.5|160718.5|34
1652944270000|2022-05-19 07:11:10|160848.3|160718.3|160834.7|160704.7|160852.1|160722.1|160834.7|160704.7|37
1652944280000|2022-05-19 07:11:20|160830.9|160700.9|160815.5|160685.5|160830.9|160718.3|160790|160682.6|37
1652944290000|2022-05-19 07:11:30|160814.9|160684.9|160846.5|160716.5|160850.2|160738.9|160810.9|160680.9|38
1652944300000|2022-05-19 07:11:40|160853.2|160723.2|160867.3|160737.3|160871.8|160741.8|160848.9|160718.9|37
1652944310000|2022-05-19 07:11:50|160868.5|160738.5|160892.2|160802.2|160914.7|160802.2|160867.2|160737.2|34
1652944320000|2022-05-19 07:12:00|160883.7|160793.7|160907.2|160777.2|160915.4|160798.5|160883.7|160773.6|24
1652944330000|2022-05-19 07:12:10|160906.7|160776.7|160904.8|160774.8|160908.6|160778.6|160901.9|160771.9|23
1652944340000|2022-05-19 07:12:20|160904.6|160774.6|160882.5|160792.5|160906|160796.9|160881.7|160772.4|18
1652944350000|2022-05-19 07:12:30|160881.9|160791.9|160839.4|160749.4|160883.1|160793.1|160839.4|160749.4|11
1652944360000|2022-05-19 07:12:40|160834.1|160704.1|160909.1|160779.1|160914.2|160784.2|160795.5|160697.4|36
1652944370000|2022-05-19 07:12:50|160907.6|160777.6|160907.3|160777.3|160922.2|160792.2|160903.5|160773.5|37
1652944380000|2022-05-19 07:13:00|160907.6|160777.6|160913.6|160783.6|160916.8|160786.8|160907|160777|24
1652944390000|2022-05-19 07:13:10|160913.3|160783.3|160878.8|160788.8|160916.6|160803.6|160874.7|160782.1|22
1652944400000|2022-05-19 07:13:20|160895.7|160765.7|160826.7|160696.7|160895.7|160787.1|160804.3|160694.6|22
1652944410000|2022-05-19 07:13:30|160824.1|160694.1|160827.2|160697.2|160859.9|160747.5|160814.2|160694.1|34
1652944420000|2022-05-19 07:13:40|160832.3|160702.3|160817.5|160727.5|160832.3|160727.5|160810.2|160702.3|29
1652944430000|2022-05-19 07:13:50|160817.6|160727.6|160817.6|160727.6|160818.9|160728.9|160815.4|160725.4|19
1652944440000|2022-05-19 07:14:00|160818.1|160728.1|160847.9|160717.9|160862.6|160750.7|160817.7|160713.1|34
1652944450000|2022-05-19 07:14:10|160848.2|160718.2|160820.6|160730.6|160848.2|160737.5|160816.8|160712.2|32
1652944460000|2022-05-19 07:14:20|160821.7|160731.7|160816.2|160726.2|160844.4|160741|160814|160706.2|35
1652944470000|2022-05-19 07:14:30|160816|160726|160840.3|160710.3|160852.4|160740.2|160816|160709.9|34
1652944480000|2022-05-19 07:14:40|160840.4|160710.4|160828.8|160738.8|160857.3|160740.3|160821.5|160707.7|38
1652944490000|2022-05-19 07:14:50|160825.8|160735.8|160834|160744|160862.2|160747.2|160825.8|160717.1|28
1652944500000|2022-05-19 07:15:00|160834.8|160744.8|160856.5|160726.5|160861.9|160748.5|160830.3|160724.3|35
1652944510000|2022-05-19 07:15:10|160854.3|160724.3|160837.8|160707.8|160857.4|160727.4|160814.5|160705.7|38
1652944520000|2022-05-19 07:15:20|160826.1|160696.1|160797.6|160707.6|160827.6|160715.9|160793.7|160691.3|36
1652944530000|2022-05-19 07:15:30|160797.8|160707.8|160799.6|160709.6|160802.5|160712.5|160796.4|160706.4|27
1652944540000|2022-05-19 07:15:40|160805.4|160715.4|160792.7|160702.7|160805.9|160715.9|160792.7|160702.7|16
1652944550000|2022-05-19 07:15:50|160794.9|160704.9|160800.9|160710.9|160803.7|160713.7|160794.5|160704.5|28
1652944560000|2022-05-19 07:16:00|160802.2|160712.2|160820.5|160730.5|160839.7|160731.4|160801.7|160709.7|24
1652944570000|2022-05-19 07:16:10|160820.4|160730.4|160805.7|160715.7|160825.4|160735.4|160800.6|160710.6|23
1652944580000|2022-05-19 07:16:20|160805|160715|160802.2|160712.2|160819.1|160718.1|160798.1|160689.1|26
1652944590000|2022-05-19 07:16:30|160803.2|160713.2|160828.7|160698.7|160829.5|160726.8|160803.2|160697.1|28
1652944600000|2022-05-19 07:16:40|160828.4|160698.4|160803.5|160713.5|160831|160721.2|160796.8|160695.3|31
1652944610000|2022-05-19 07:16:50|160803.4|160713.4|160803.6|160713.6|160831.8|160717.6|160802.6|160692.5|26
1652944620000|2022-05-19 07:17:00|160804.8|160714.8|160804.4|160714.4|160816.5|160726.5|160801.3|160711.3|26
1652944630000|2022-05-19 07:17:10|160805.1|160715.1|160796|160706|160809.1|160719.1|160796|160706|35
1652944640000|2022-05-19 07:17:20|160796.5|160706.5|160799.9|160709.9|160799.9|160709.9|160794.5|160704.5|31
1652944650000|2022-05-19 07:17:30|160800.1|160710.1|160799.2|160709.2|160801.2|160711.2|160798.3|160708.3|24
1652944660000|2022-05-19 07:17:40|160799|160709|160798|160708|160799.9|160709.9|160798|160708|22
1652944670000|2022-05-19 07:17:50|160798.2|160708.2|160803.2|160713.2|160804.2|160714.2|160794|160704|34
1652944680000|2022-05-19 07:18:00|160803.4|160713.4|160801.1|160711.1|160804.2|160714.2|160800.9|160710.9|25
1652944690000|2022-05-19 07:18:10|160801.5|160711.5|160804.4|160714.4|160804.7|160714.7|160801.5|160711.5|28
1652944700000|2022-05-19 07:18:20|160804.2|160714.2|160803.7|160713.7|160804.6|160714.6|160802.5|160712.5|20
1652944710000|2022-05-19 07:18:30|160803.9|160713.9|160803.3|160713.3|160804.7|160714.7|160802.9|160712.9|24
1652944720000|2022-05-19 07:18:40|160803.2|160713.2|160802.7|160712.7|160805.6|160715.6|160802.2|160712.2|23
1652944730000|2022-05-19 07:18:50|160803.3|160713.3|160798.8|160708.8|160809|160719|160796.3|160706.3|31
1652944740000|2022-05-19 07:19:00|160798.6|160708.6|160797.6|160707.6|160801.6|160711.6|160795.8|160705.8|25
1652944750000|2022-05-19 07:19:10|160797.2|160707.2|160796.6|160706.6|160799.2|160709.2|160794.8|160704.8|21
1652944760000|2022-05-19 07:19:20|160797.2|160707.2|160797.3|160707.3|160799|160709|160794.6|160704.6|19
1652944770000|2022-05-19 07:19:30|160797.2|160707.2|160801.1|160711.1|160801.6|160711.6|160795.6|160705.6|30
1652944780000|2022-05-19 07:19:40|160800.9|160710.9|160772|160682|160800.9|160710.9|160769.5|160679.5|26
1652944790000|2022-05-19 07:19:50|160772.9|160682.9|160769.5|160679.5|160778.9|160688.9|160769.1|160679.1|34
1652944800000|2022-05-19 07:20:00|160768.5|160678.5|160777.3|160687.3|160783.9|160693.9|160768.4|160678.4|26
1652944810000|2022-05-19 07:20:10|160777.2|160687.2|160782.8|160692.8|160785.3|160695.3|160777.2|160687.2|27
1652944820000|2022-05-19 07:20:20|160782.6|160692.6|160775.9|160685.9|160786.3|160696.3|160771.3|160681.3|16
1652944830000|2022-05-19 07:20:30|160775.2|160685.2|160671.9|160581.9|160775.7|160685.7|160668.4|160558.2|31
1652944840000|2022-05-19 07:20:40|160672.6|160582.6|160709.3|160619.3|160719|160629|160667.4|160557.7|32
1652944850000|2022-05-19 07:20:50|160705.9|160615.9|160707.9|160617.9|160708.1|160618.1|160703.7|160613.7|31
1652944860000|2022-05-19 07:21:00|160709.9|160579.9|160675|160545|160709.9|160589|160656.2|160544.6|36
1652944870000|2022-05-19 07:21:10|160673.8|160543.8|160688.8|160558.8|160688.8|160575.7|160639.6|160536.6|32
1652944880000|2022-05-19 07:21:20|160688.3|160558.3|160671.8|160581.8|160690|160583.7|160669.3|160558.3|29
1652944890000|2022-05-19 07:21:30|160672|160582|160665|160575|160692|160582|160659.1|160541|34
1652944900000|2022-05-19 07:21:40|160667.2|160577.2|160692.5|160562.5|160724.1|160608.2|160667.2|160562.1|32
1652944910000|2022-05-19 07:21:50|160692.8|160562.8|160752.9|160622.9|160752.9|160640.2|160670.7|160562.3|36
1652944920000|2022-05-19 07:22:00|160751.6|160621.6|160707.3|160617.3|160756.8|160649.4|160707.3|160608.8|38
1652944930000|2022-05-19 07:22:10|160707.9|160617.9|160707.8|160617.8|160749.5|160639.9|160705.3|160615.1|39
1652944940000|2022-05-19 07:22:20|160703.1|160613.1|160714.7|160624.7|160744.2|160654.2|160703.1|160613.1|37
1652944950000|2022-05-19 07:22:30|160717.6|160627.6|160740.4|160610.4|160742.4|160630.8|160704.6|160596.1|36
1652944960000|2022-05-19 07:22:40|160740.8|160610.8|160714.6|160624.6|160740.8|160633|160708.8|160583.8|33
1652944970000|2022-05-19 07:22:50|160715.2|160625.2|160722|160632|160729.5|160632.6|160695|160596.6|36
1652944980000|2022-05-19 07:23:00|160726.7|160636.7|160716.1|160626.1|160735.6|160645.6|160701.4|160611.4|37
1652944990000|2022-05-19 07:23:10|160715.9|160625.9|160705.6|160615.6|160715.9|160625.9|160692.6|160602.6|34
1652945000000|2022-05-19 07:23:20|160705.5|160615.5|160721.3|160631.3|160738.6|160635.1|160705.5|160606.1|36
1652945010000|2022-05-19 07:23:30|160719|160629|160753.4|160623.4|160753.4|160647.5|160719|160623.4|40
1652945020000|2022-05-19 07:23:40|160752.1|160622.1|160748.2|160618.2|160752.1|160640.8|160727.7|160614.8|37
1652945030000|2022-05-19 07:23:50|160749.9|160619.9|160729.4|160599.4|160751.3|160621.3|160705.7|160593.8|37
1652945040000|2022-05-19 07:24:00|160731.2|160601.2|160759.6|160629.6|160762.7|160633.2|160723.2|160598.9|39
1652945050000|2022-05-19 07:24:10|160760.8|160630.8|160719.2|160629.2|160762.1|160632.1|160718.9|160610.6|40
1652945060000|2022-05-19 07:24:20|160718.8|160628.8|160756.8|160626.8|160762.4|160632.4|160718.8|160617.3|31
1652945070000|2022-05-19 07:24:30|160753.9|160623.9|160725.8|160595.8|160758.3|160645.5|160701.8|160593|39
1652945080000|2022-05-19 07:24:40|160727.4|160597.4|160724.9|160634.9|160743.2|160634.9|160720.5|160593.8|34
1652945090000|2022-05-19 07:24:50|160724.2|160634.2|160732.2|160642.2|160732.2|160642.2|160720.3|160630.3|31
1652945100000|2022-05-19 07:25:00|160752.2|160622.2|160723.6|160633.6|160756.6|160645.1|160722.7|160614.7|34
1652945110000|2022-05-19 07:25:10|160723.9|160633.9|160698.7|160568.7|160723.9|160633.9|160647.2|160557.2|40
1652945120000|2022-05-19 07:25:20|160697.6|160567.6|160698.5|160568.5|160702.6|160572.6|160692.4|160562.4|35
1652945130000|2022-05-19 07:25:30|160698.6|160568.6|160689.6|160559.6|160699.5|160569.5|160675.1|160545.1|36
1652945140000|2022-05-19 07:25:40|160689.1|160559.1|160692.5|160562.5|160692.5|160562.5|160682.7|160552.7|34
1652945150000|2022-05-19 07:25:50|160699.6|160569.6|160690.7|160600.7|160699.6|160603.8|160675|160566.1|32
1652945160000|2022-05-19 07:26:00|160692.2|160602.2|160694|160604|160694.9|160604.9|160691.3|160601.3|30
1652945170000|2022-05-19 07:26:10|160693.3|160603.3|160669.8|160579.8|160697.7|160605.2|160662|160549.7|37
1652945180000|2022-05-19 07:26:20|160669.2|160579.2|160664.3|160574.3|160674.4|160584.4|160657.5|160567.5|36
1652945190000|2022-05-19 07:26:30|160663.6|160573.6|160713.3|160583.3|160713.3|160583.3|160663.6|160544|38
1652945200000|2022-05-19 07:26:40|160711.3|160581.3|160681.8|160591.8|160711.3|160601.6|160681.8|160581.3|36
1652945210000|2022-05-19 07:26:50|160681.5|160591.5|160683.2|160593.2|160690.9|160600.9|160681.4|160591.4|29
1652945220000|2022-05-19 07:27:00|160683.6|160593.6|160680|160550|160685.5|160595.5|160676.8|160546.8|32
1652945230000|2022-05-19 07:27:10|160679.4|160549.4|160695.4|160565.4|160698.5|160568.5|160677.4|160547.4|38
1652945240000|2022-05-19 07:27:20|160695|160565|160674.8|160584.8|160697.8|160595.2|160665.3|160565|36
1652945250000|2022-05-19 07:27:30|160673.1|160583.1|160682.8|160552.8|160685.7|160583.1|160638.4|160530.9|39
1652945260000|2022-05-19 07:27:40|160684.5|160554.5|160681.7|160591.7|160699.6|160591.7|160663.3|160554.5|36
1652945270000|2022-05-19 07:27:50|160680.4|160590.4|160702|160612|160702|160612|160680.3|160590.3|34
1652945280000|2022-05-19 07:28:00|160704.3|160614.3|160739.8|160649.8|160739.8|160649.8|160693.9|160603.9|38
1652945290000|2022-05-19 07:28:10|160738.2|160648.2|160731.2|160641.2|160738.2|160648.2|160730.6|160640.6|38
1652945300000|2022-05-19 07:28:20|160728.7|160638.7|160734.4|160644.4|160734.5|160644.5|160728.3|160638.3|26
1652945310000|2022-05-19 07:28:30|160734.2|160644.2|160737.1|160647.1|160737.1|160647.1|160730.4|160640.4|26
1652945320000|2022-05-19 07:28:40|160736.9|160646.9|160740.9|160650.9|160757.8|160653.4|160732.7|160627.8|36
1652945330000|2022-05-19 07:28:50|160741.7|160651.7|160734.5|160644.5|160764.2|160656.7|160732.7|160632.6|26
1652945340000|2022-05-19 07:29:00|160733.8|160643.8|160728.7|160638.7|160736.3|160646.3|160728.7|160638.7|25
1652945350000|2022-05-19 07:29:10|160729.4|160639.4|160734.5|160644.5|160737.2|160647.2|160729|160639|23
1652945360000|2022-05-19 07:29:20|160734|160644|160743.5|160613.5|160743.5|160651.6|160723.5|160613.4|27
1652945370000|2022-05-19 07:29:30|160743|160613|160728.5|160638.5|160744.7|160638.6|160722.6|160613|27
1652945380000|2022-05-19 07:29:40|160728.9|160638.9|160713.8|160623.8|160728.9|160638.9|160705.5|160615.5|34
1652945390000|2022-05-19 07:29:50|160713.9|160623.9|160718.8|160628.8|160722.6|160632.6|160710.4|160620.4|27
1652945400000|2022-05-19 07:30:00|160719.2|160629.2|160781.7|160691.7|160781.7|160691.7|160717.5|160627.5|29
1652945410000|2022-05-19 07:30:10|160783.6|160693.6|160781.1|160691.1|160785.4|160695.4|160781.1|160691.1|34
1652945420000|2022-05-19 07:30:20|160781.6|160691.6|160781.8|160691.8|160781.8|160691.8|160777.2|160687.2|30
1652945430000|2022-05-19 07:30:30|160781.9|160691.9|160784.3|160694.3|160785.4|160695.4|160781.7|160691.7|24
1652945440000|2022-05-19 07:30:40|160783.8|160693.8|160782.2|160692.2|160783.8|160693.8|160780.8|160690.8|22
1652945450000|2022-05-19 07:30:50|160782.1|160692.1|160777.4|160687.4|160782.1|160692.1|160772.2|160682.2|25
1652945460000|2022-05-19 07:31:00|160776.8|160686.8|160777.6|160687.6|160778.5|160688.5|160776.1|160686.1|25
1652945470000|2022-05-19 07:31:10|160775.4|160685.4|160765|160675|160777.2|160687.2|160761.6|160671.6|31
1652945480000|2022-05-19 07:31:20|160764.1|160674.1|160776.8|160686.8|160778.4|160688.4|160762.6|160672.6|33
1652945490000|2022-05-19 07:31:30|160770.4|160680.4|160779|160689|160779.3|160689.3|160770.4|160680.4|27
1652945500000|2022-05-19 07:31:40|160779.3|160689.3|160779.2|160689.2|160781.6|160691.6|160769.8|160679.8|30
1652945510000|2022-05-19 07:31:50|160778.9|160688.9|160783.4|160693.4|160783.4|160693.4|160776.6|160686.6|24
1652945520000|2022-05-19 07:32:00|160784.3|160694.3|160790.9|160700.9|160796.1|160706.1|160782.8|160692.8|29
1652945530000|2022-05-19 07:32:10|160793.8|160703.8|160786.9|160696.9|160794.7|160704.7|160786.9|160696.9|27
1652945540000|2022-05-19 07:32:20|160788|160698|160788.1|160698.1|160795.8|160705.8|160786.1|160696.1|31
1652945550000|2022-05-19 07:32:30|160788.3|160698.3|160784|160694|160790|160700|160774.4|160684.4|35
1652945560000|2022-05-19 07:32:40|160785|160695|160784|160694|160788.5|160698.5|160782|160692|26
1652945570000|2022-05-19 07:32:50|160783.8|160693.8|160786.3|160696.3|160787.2|160697.2|160783.8|160693.8|28
1652945580000|2022-05-19 07:33:00|160786.2|160696.2|160807|160717|160809|160719|160786.2|160696.2|34
1652945590000|2022-05-19 07:33:10|160806.6|160716.6|160799.4|160709.4|160806.6|160716.6|160788.8|160698.8|38
1652945600000|2022-05-19 07:33:20|160799.9|160709.9|160789|160699|160801.4|160711.4|160788.1|160698.1|29
1652945610000|2022-05-19 07:33:30|160789.3|160699.3|160790|160700|160790.7|160700.7|160786.1|160696.1|18
1652945620000|2022-05-19 07:33:40|160790.7|160700.7|160750.9|160660.9|160790.7|160700.7|160747.1|160657.1|32
1652945630000|2022-05-19 07:33:50|160752.5|160662.5|160752.6|160662.6|160754.8|160664.8|160749.6|160659.6|30
1652945640000|2022-05-19 07:34:00|160752.1|160662.1|160758.5|160668.5|160759.3|160669.3|160752.1|160662.1|21
1652945650000|2022-05-19 07:34:10|160758.6|160668.6|160762.8|160672.8|160766.9|160676.9|160756.4|160666.4|29
1652945660000|2022-05-19 07:34:20|160762|160672|160763.6|160673.6|160765.5|160675.5|160759.8|160669.8|37
1652945670000|2022-05-19 07:34:30|160763.9|160673.9|160764.6|160674.6|160765.3|160675.3|160761.8|160671.8|23
1652945680000|2022-05-19 07:34:40|160765.2|160675.2|160765.8|160675.8|160766.4|160676.4|160761.9|160671.9|29
1652945690000|2022-05-19 07:34:50|160766.7|160676.7|160756.9|160666.9|160766.9|160676.9|160752.7|160662.7|37
1652945700000|2022-05-19 07:35:00|160757.2|160667.2|160760.8|160670.8|160762.5|160672.5|160755.8|160665.8|39
1652945710000|2022-05-19 07:35:10|160759.8|160669.8|160760.1|160670.1|160762.1|160672.1|160759.5|160669.5|35
1652945720000|2022-05-19 07:35:20|160759.8|160669.8|160725.8|160635.8|160760|160670|160724.5|160634.5|35
1652945730000|2022-05-19 07:35:30|160725.9|160635.9|160710.3|160620.3|160726.5|160636.5|160707.4|160617.4|37
1652945740000|2022-05-19 07:35:40|160710.7|160620.7|160727.2|160637.2|160729|160639|160709.9|160619.9|35
1652945750000|2022-05-19 07:35:50|160728.2|160638.2|160731|160641|160736.5|160646.5|160727.3|160637.3|28
1652945760000|2022-05-19 07:36:00|160730.8|160640.8|160733.3|160643.3|160733.3|160643.3|160730|160640|23
1652945770000|2022-05-19 07:36:10|160732.8|160642.8|160733|160643|160737.5|160647.5|160732|160642|25
1652945780000|2022-05-19 07:36:20|160733.1|160643.1|160731.3|160641.3|160735.2|160645.2|160731.3|160641.3|16
1652945790000|2022-05-19 07:36:30|160730.9|160640.9|160729.3|160639.3|160732.4|160642.4|160726.5|160636.5|20
1652945800000|2022-05-19 07:36:40|160729.6|160639.6|160724.2|160634.2|160733|160643|160718.7|160628.7|19
1652945810000|2022-05-19 07:36:50|160724.7|160634.7|160731.2|160641.2|160733.4|160643.4|160723.3|160633.3|30
1652945820000|2022-05-19 07:37:00|160732.8|160642.8|160736|160646|160736.5|160646.5|160731.7|160641.7|27
1652945830000|2022-05-19 07:37:10|160736.3|160646.3|160751.2|160661.2|160755.9|160665.9|160736|160646|24
1652945840000|2022-05-19 07:37:20|160751.7|160661.7|160720.6|160630.6|160751.7|160661.7|160719.3|160629.3|35
1652945850000|2022-05-19 07:37:30|160721|160631|160684.7|160594.7|160723|160633|160682|160592|38
1652945860000|2022-05-19 07:37:40|160685|160595|160693.1|160603.1|160695.1|160605.1|160683.3|160593.3|29
1652945870000|2022-05-19 07:37:50|160693.8|160603.8|160691.5|160601.5|160693.8|160603.8|160689|160599|30
1652945880000|2022-05-19 07:38:00|160689.8|160599.8|160692.8|160602.8|160693.1|160603.1|160688.9|160598.9|26
1652945890000|2022-05-19 07:38:10|160692.3|160602.3|160711.8|160621.8|160711.8|160621.8|160688.1|160598.1|23
1652945900000|2022-05-19 07:38:20|160710.4|160620.4|160724.9|160634.9|160747.2|160657.2|160710.4|160620.4|26
1652945910000|2022-05-19 07:38:30|160724.6|160634.6|160724.2|160634.2|160725.3|160635.3|160724.2|160634.2|25
1652945920000|2022-05-19 07:38:40|160725.3|160635.3|160734.1|160644.1|160734.4|160644.4|160725.3|160635.3|11
1652945930000|2022-05-19 07:38:50|160733.8|160643.8|160729.3|160639.3|160733.9|160643.9|160725.9|160635.9|27
1652945940000|2022-05-19 07:39:00|160725.9|160635.9|160736.8|160646.8|160739.6|160649.6|160725.9|160635.9|36
1652945950000|2022-05-19 07:39:10|160735.6|160645.6|160781.5|160691.5|160781.5|160691.5|160735.6|160645.6|36
1652945960000|2022-05-19 07:39:20|160782.4|160692.4|160792.6|160702.6|160794.3|160704.3|160782.4|160692.4|39
1652945970000|2022-05-19 07:39:30|160794.5|160704.5|160790.8|160700.8|160794.6|160704.6|160786.7|160696.7|33
1652945980000|2022-05-19 07:39:40|160789.6|160699.6|160788.4|160698.4|160790.6|160700.6|160782.6|160692.6|32
1652945990000|2022-05-19 07:39:50|160788.7|160698.7|160785.9|160695.9|160790.7|160700.7|160785.4|160695.4|34
1652946000000|2022-05-19 07:40:00|160787.2|160697.2|160786.7|160696.7|160790.9|160700.9|160784|160694|33
1652946010000|2022-05-19 07:40:10|160785.7|160695.7|160790.2|160700.2|160790.3|160700.3|160779.9|160689.9|34
1652946020000|2022-05-19 07:40:20|160789.5|160699.5|160787.8|160697.8|160791|160701|160786.2|160696.2|32
1652946030000|2022-05-19 07:40:30|160787.6|160697.6|160793.2|160703.2|160793.2|160703.2|160785.9|160695.9|35
1652946040000|2022-05-19 07:40:40|160793.5|160703.5|160788.9|160698.9|160793.5|160703.5|160786.3|160696.3|34
1652946050000|2022-05-19 07:40:50|160788.7|160698.7|160778.5|160688.5|160793.6|160703.6|160773.3|160683.3|37
1652946060000|2022-05-19 07:41:00|160780|160690|160766.3|160676.3|160780.4|160690.4|160758.4|160668.4|38
1652946070000|2022-05-19 07:41:10|160765.8|160675.8|160739.2|160649.2|160774.9|160684.9|160737|160647|39
1652946080000|2022-05-19 07:41:20|160738.5|160648.5|160694.8|160604.8|160738.5|160648.5|160678.4|160588.4|35
1652946090000|2022-05-19 07:41:30|160695.4|160605.4|160693|160563|160695.7|160605.7|160666.9|160560.3|33
1652946100000|2022-05-19 07:41:40|160669.5|160579.5|160654.3|160564.3|160669.7|160579.5|160647.8|160538.4|36
1652946110000|2022-05-19 07:41:50|160655.3|160565.3|160651.6|160561.6|160675.1|160565.8|160648.8|160542.4|35
1652946120000|2022-05-19 07:42:00|160652.5|160562.5|160657.7|160567.7|160660.7|160570.7|160642.9|160552.9|37
1652946130000|2022-05-19 07:42:10|160656.1|160566.1|160629.1|160539.1|160657.7|160567.7|160629.1|160539.1|32
1652946140000|2022-05-19 07:42:20|160633|160543|160636.3|160546.3|160636.5|160546.5|160633|160543|30
1652946150000|2022-05-19 07:42:30|160636.2|160546.2|160630|160540|160638.6|160548.6|160628.1|160538.1|31
1652946160000|2022-05-19 07:42:40|160630.4|160540.4|160645|160555|160695.1|160579.7|160630.4|160540.4|36
1652946170000|2022-05-19 07:42:50|160650.7|160560.7|160616.2|160526.2|160661.1|160571.1|160615.3|160525.3|32
1652946180000|2022-05-19 07:43:00|160612.1|160522.1|160605.5|160515.5|160620.2|160530.2|160595.5|160505.5|30
1652946190000|2022-05-19 07:43:10|160607.4|160517.4|160602.4|160512.4|160611.2|160521.2|160602.4|160512.4|31
1652946200000|2022-05-19 07:43:20|160602.2|160512.2|160605.2|160515.2|160609.5|160519.5|160591.9|160501.9|33
1652946210000|2022-05-19 07:43:30|160604.4|160514.4|160611.7|160521.7|160612|160522|160600.9|160510.9|32
1652946220000|2022-05-19 07:43:40|160606.5|160516.5|160616.9|160526.9|160618|160528|160606.5|160516.5|34
1652946230000|2022-05-19 07:43:50|160616.7|160526.7|160609.9|160519.9|160618.2|160528.2|160608.5|160518.5|29
1652946240000|2022-05-19 07:44:00|160609.7|160519.7|160635.8|160545.8|160635.8|160545.8|160598.4|160508.4|39
1652946250000|2022-05-19 07:44:10|160638.7|160548.7|160603.3|160513.3|160638.7|160548.7|160587.3|160484.1|36
1652946260000|2022-05-19 07:44:20|160605.1|160515.1|160580.4|160490.4|160608.2|160517.1|160570.4|160478.2|33
1652946270000|2022-05-19 07:44:30|160579.6|160489.6|160587.8|160497.8|160589.1|160499.1|160577.6|160487.6|27
1652946280000|2022-05-19 07:44:40|160586.3|160496.3|160613.6|160523.6|160617.2|160527.2|160586.3|160496.3|30
1652946290000|2022-05-19 07:44:50|160614.2|160524.2|160624.5|160534.5|160641.6|160534.5|160614.2|160505.9|32
1652946300000|2022-05-19 07:45:00|160625.8|160535.8|160623.2|160533.2|160628.2|160538.2|160621.8|160531.8|35
1652946310000|2022-05-19 07:45:10|160623.5|160533.5|160644.8|160554.8|160646.3|160556.3|160623.5|160533.5|36
1652946320000|2022-05-19 07:45:20|160645.2|160555.2|160676.8|160586.8|160678.9|160588.9|160644.1|160554.1|34
1652946330000|2022-05-19 07:45:30|160676.7|160586.7|160674.7|160584.7|160695.5|160605.5|160618.5|160528.5|34
1652946340000|2022-05-19 07:45:40|160675.4|160585.4|160673.2|160583.2|160685.6|160595.6|160671|160581|22
1652946350000|2022-05-19 07:45:50|160672.9|160582.9|160651.2|160561.2|160672.9|160582.9|160641.8|160551.8|36
1652946360000|2022-05-19 07:46:00|160655.4|160565.4|160695.6|160605.6|160695.6|160605.6|160655.4|160565.4|35
1652946370000|2022-05-19 07:46:10|160695.8|160605.8|160691.2|160601.2|160715|160605.8|160691.2|160582.7|20
1652946380000|2022-05-19 07:46:20|160689.1|160599.1|160680.6|160590.6|160704.2|160599.1|160680.6|160572.7|28
1652946390000|2022-05-19 07:46:30|160682.3|160592.3|160668.5|160578.5|160683.7|160593.7|160661.6|160571.6|27
1652946400000|2022-05-19 07:46:40|160667.6|160577.6|160661.1|160571.1|160670.5|160580.5|160655.8|160565.8|29
1652946410000|2022-05-19 07:46:50|160661.3|160571.3|160666.7|160576.7|160688.6|160598.6|160660.8|160570.8|32
1652946420000|2022-05-19 07:47:00|160670.6|160580.6|160673.9|160583.9|160673.9|160583.9|160658.5|160568.5|34
1652946430000|2022-05-19 07:47:10|160674.5|160584.5|160681.3|160591.3|160695.8|160605.8|160672.7|160582.7|36
1652946440000|2022-05-19 07:47:20|160681.6|160591.6|160677.5|160587.5|160688.5|160598.5|160677.5|160587.5|31
1652946450000|2022-05-19 07:47:30|160678|160588|160676.3|160586.3|160679.4|160589.4|160674.8|160584.8|32
1652946460000|2022-05-19 07:47:40|160676.9|160586.9|160687.5|160597.5|160687.8|160597.8|160664.8|160574.8|34
1652946470000|2022-05-19 07:47:50|160688.3|160598.3|160700.7|160610.7|160700.8|160610.8|160687.5|160597.5|31
1652946480000|2022-05-19 07:48:00|160695.5|160605.5|160650.8|160560.8|160706.8|160616.8|160648.9|160558.9|40
1652946490000|2022-05-19 07:48:10|160649.7|160559.7|160699.9|160609.9|160700.2|160610.2|160649.7|160559.7|34
1652946500000|2022-05-19 07:48:20|160703|160613|160699.2|160609.2|160705.5|160615.5|160697.5|160607.5|38
1652946510000|2022-05-19 07:48:30|160699.4|160609.4|160724.2|160594.2|160739.3|160649.3|160693|160590.8|36
1652946520000|2022-05-19 07:48:40|160727.3|160597.3|160732.1|160642.1|160739.3|160643.8|160719.9|160591.3|35
1652946530000|2022-05-19 07:48:50|160734|160644|160722.8|160632.8|160741.5|160645|160713.2|160602|30
1652946540000|2022-05-19 07:49:00|160722|160632|160733|160603|160733|160632|160703.8|160597.3|39
1652946550000|2022-05-19 07:49:10|160731.8|160601.8|160742.4|160612.4|160744.6|160627.6|160716.2|160596.4|34
1652946560000|2022-05-19 07:49:20|160742.2|160612.2|160741.5|160611.5|160745.3|160615.3|160740.7|160610.7|31
1652946570000|2022-05-19 07:49:30|160740.4|160610.4|160726.5|160596.5|160743.4|160613.4|160726.5|160596.5|25
1652946580000|2022-05-19 07:49:40|160727.1|160597.1|160721.2|160631.2|160745.5|160637|160721.2|160593.8|36
1652946590000|2022-05-19 07:49:50|160723.1|160633.1|160709.9|160619.9|160723.6|160633.6|160705.3|160615.3|31
1652946600000|2022-05-19 07:50:00|160709.6|160619.6|160702.9|160612.9|160711.3|160621.3|160700|160610|38
1652946610000|2022-05-19 07:50:10|160701.1|160611.1|160688.4|160598.4|160702.6|160612.6|160680.9|160590.9|34
1652946620000|2022-05-19 07:50:20|160685.1|160595.1|160683.9|160593.9|160689.8|160599.8|160680.4|160590.4|31
1652946630000|2022-05-19 07:50:30|160684.3|160594.3|160581|160491|160685|160595|160581|160491|31
1652946640000|2022-05-19 07:50:40|160582.8|160492.8|160632.3|160502.3|160632.6|160510.1|160582.7|160488.8|36
1652946650000|2022-05-19 07:50:50|160631.1|160501.1|160602.7|160472.7|160635.5|160505.5|160578.8|160470.4|30
1652946660000|2022-05-19 07:51:00|160609.1|160479.1|160605.1|160475.1|160616.9|160486.9|160601.2|160471.2|37
1652946670000|2022-05-19 07:51:10|160605.3|160475.3|160583.5|160493.5|160607.7|160493.5|160579.8|160468.2|34
1652946680000|2022-05-19 07:51:20|160582.7|160492.7|160576.5|160486.5|160596.3|160492.7|160575.7|160460.7|24
1652946690000|2022-05-19 07:51:30|160592.6|160462.6|160604.6|160474.6|160615|160512.2|160579.5|160462.6|32
1652946700000|2022-05-19 07:51:40|160604.8|160474.8|160593.9|160463.9|160606.7|160476.7|160593.9|160463.9|31
1652946710000|2022-05-19 07:51:50|160594|160464|160555.4|160425.4|160617.9|160511.7|160538.4|160423.2|38
1652946720000|2022-05-19 07:52:00|160554.2|160424.2|160547.5|160457.5|160573.2|160460.4|160545.9|160415.9|34
1652946730000|2022-05-19 07:52:10|160548.8|160458.8|160595.1|160465.1|160597.7|160482.8|160544.3|160424.1|30
1652946740000|2022-05-19 07:52:20|160593.8|160463.8|160638|160548|160653.4|160550.3|160574.8|160457.3|37
1652946750000|2022-05-19 07:52:30|160636.9|160546.9|160629.5|160539.5|160637.8|160547.8|160629.1|160539.1|17
1652946760000|2022-05-19 07:52:40|160628.7|160538.7|160628.9|160538.9|160630.1|160540.1|160627.5|160537.5|16
1652946770000|2022-05-19 07:52:50|160628.6|160538.6|160635.4|160545.4|160635.6|160545.6|160628.5|160538.5|21
1652946780000|2022-05-19 07:53:00|160634.9|160544.9|160631.1|160541.1|160634.9|160544.9|160628.6|160538.6|22
1652946790000|2022-05-19 07:53:10|160630.3|160540.3|160630.1|160540.1|160631.2|160541.2|160625.5|160535.5|19
1652946800000|2022-05-19 07:53:20|160629.8|160539.8|160622.3|160532.3|160629.8|160539.8|160621.4|160531.4|26
1652946810000|2022-05-19 07:53:30|160622.5|160532.5|160628.2|160538.2|160629.5|160539.5|160621.8|160531.8|22
1652946820000|2022-05-19 07:53:40|160628.5|160538.5|160623.1|160533.1|160630.1|160540.1|160623.1|160533.1|15
1652946830000|2022-05-19 07:53:50|160623.6|160533.6|160590.9|160500.9|160624.4|160534.4|160579.4|160489.4|26
1652946840000|2022-05-19 07:54:00|160588|160498|160634.4|160504.4|160634.7|160523.2|160588|160480.7|32
1652946850000|2022-05-19 07:54:10|160630.3|160500.3|160628.2|160498.2|160633.4|160503.4|160625.3|160495.3|21
1652946860000|2022-05-19 07:54:20|160628.6|160498.6|160633.2|160503.2|160633.2|160503.2|160624.1|160494.1|12
1652946870000|2022-05-19 07:54:30|160633.1|160503.1|160655.6|160565.6|160662.2|160572.2|160633.1|160503.1|20
1652946880000|2022-05-19 07:54:40|160657.4|160567.4|160659.2|160569.2|160659.6|160569.6|160652.7|160562.7|11
1652946890000|2022-05-19 07:54:50|160659.7|160569.7|160657.3|160567.3|160660.1|160570.1|160656.5|160566.5|12
1652946900000|2022-05-19 07:55:00|160657|160567|160655.5|160565.5|160659.6|160569.6|160654.8|160564.8|28
1652946910000|2022-05-19 07:55:10|160655.2|160565.2|160654.8|160564.8|160660.2|160570.2|160654.4|160564.4|21
1652946920000|2022-05-19 07:55:20|160655.8|160565.8|160657.8|160567.8|160657.8|160567.8|160655.4|160565.4|21
1652946930000|2022-05-19 07:55:30|160658.2|160568.2|160665.5|160575.5|160666.4|160576.4|160655.6|160565.6|17
1652946940000|2022-05-19 07:55:40|160665.8|160575.8|160662|160572|160665.8|160575.8|160661.7|160571.7|18
1652946950000|2022-05-19 07:55:50|160662.2|160572.2|160656.5|160566.5|160662.2|160572.2|160652.4|160562.4|25
1652946960000|2022-05-19 07:56:00|160656.7|160566.7|160593.6|160503.6|160657.9|160567.9|160593.5|160503.5|24
1652946970000|2022-05-19 07:56:10|160592.1|160502.1|160582.7|160492.7|160594.2|160504.2|160574.1|160484.1|30
1652946980000|2022-05-19 07:56:20|160584.1|160494.1|160589.7|160499.7|160589.9|160499.9|160577.1|160487.1|26
1652946990000|2022-05-19 07:56:30|160589.6|160499.6|160590.9|160500.9|160603.2|160513.2|160585.1|160495.1|28
1652947000000|2022-05-19 07:56:40|160585.7|160495.7|160564.5|160474.5|160592.7|160502.7|160561.7|160471.7|31
1652947010000|2022-05-19 07:56:50|160565.5|160475.5|160537.4|160447.4|160574.4|160484.4|160536.3|160446.3|30
1652947020000|2022-05-19 07:57:00|160537.3|160447.3|160548.5|160458.5|160552|160462|160534.9|160444.9|36
1652947030000|2022-05-19 07:57:10|160548.2|160458.2|160578.3|160448.3|160579.4|160458.2|160536.6|160442.1|35
1652947040000|2022-05-19 07:57:20|160579.4|160449.4|160533.2|160443.2|160580.1|160469.9|160533.2|160424.6|33
1652947050000|2022-05-19 07:57:30|160535.3|160445.3|160488.5|160398.5|160537.9|160447.9|160485.7|160390.3|36
1652947060000|2022-05-19 07:57:40|160487.5|160397.5|160420.9|160330.9|160490.4|160400.4|160414|160313.6|39
1652947070000|2022-05-19 07:57:50|160425.3|160335.3|160378.1|160288.1|160426.6|160336.6|160378.1|160288.1|36
1652947080000|2022-05-19 07:58:00|160380.8|160290.8|160389.5|160299.5|160391.8|160301.8|160379.7|160289.7|38
1652947090000|2022-05-19 07:58:10|160389|160299|160394.8|160304.8|160394.8|160304.8|160386.8|160296.8|31
1652947100000|2022-05-19 07:58:20|160394.1|160304.1|160396.7|160306.7|160397.2|160307.2|160392.7|160302.7|22
1652947110000|2022-05-19 07:58:30|160391.2|160301.2|160379.7|160289.7|160400.5|160304.4|160378.1|160270.2|38
1652947120000|2022-05-19 07:58:40|160378.4|160288.4|160379.4|160289.4|160386.3|160296.3|160373.2|160283.2|39
1652947130000|2022-05-19 07:58:50|160381|160291|160381.3|160291.3|160385.1|160295.1|160374.3|160284.3|35
1652947140000|2022-05-19 07:59:00|160379.5|160289.5|160365.7|160275.7|160381.1|160291.1|160357.4|160267.4|37
1652947150000|2022-05-19 07:59:10|160366.7|160276.7|160378.9|160288.9|160380.1|160290.1|160366.7|160276.7|40
1652947160000|2022-05-19 07:59:20|160380.3|160290.3|160379.5|160289.5|160383.5|160293.5|160373.9|160283.9|34
1652947170000|2022-05-19 07:59:30|160379.4|160289.4|160377.1|160287.1|160380.2|160290.2|160375.2|160285.2|34
1652947180000|2022-05-19 07:59:40|160377.3|160287.3|160375.3|160285.3|160382.3|160292.3|160370.2|160280.2|35
1652947190000|2022-05-19 07:59:50|160384.9|160294.9|160384.3|160294.3|160391.9|160301.9|160376.1|160286.1|35
1652947200000|2022-05-19 08:00:00|160389.9|160299.9|160391.6|160301.6|160392.5|160302.5|160385.9|160295.9|39
1652947210000|2022-05-19 08:00:10|160391.4|160301.4|160408.9|160278.9|160415.3|160307.2|160388.7|160276.1|31
1652947220000|2022-05-19 08:00:20|160409.2|160279.2|160386.3|160296.3|160410.6|160296.3|160385.6|160276.9|27
1652947230000|2022-05-19 08:00:30|160385.9|160295.9|160409.8|160279.8|160412.1|160297.8|160385.9|160279.8|20
1652947240000|2022-05-19 08:00:40|160412.7|160282.7|160372.5|160282.5|160412.7|160289.5|160350.2|160243.6|38
1652947250000|2022-05-19 08:00:50|160372.1|160282.1|160373.6|160283.6|160376.6|160286.6|160371.4|160281.4|29
1652947260000|2022-05-19 08:01:00|160381.6|160291.6|160400.3|160310.3|160412.2|160310.5|160375.2|160277.5|33
1652947270000|2022-05-19 08:01:10|160405.8|160315.8|160399|160309|160406.3|160316.3|160396.9|160306.9|25
1652947280000|2022-05-19 08:01:20|160399.4|160309.4|160391.4|160301.4|160399.7|160309.7|160389.1|160299.1|31
1652947290000|2022-05-19 08:01:30|160393.2|160303.2|160393|160303|160395.3|160305.3|160391.5|160301.5|26
1652947300000|2022-05-19 08:01:40|160388.9|160298.9|160390.9|160300.9|160392|160302|160388.5|160298.5|22
1652947310000|2022-05-19 08:01:50|160392.3|160302.3|160393.3|160303.3|160397.7|160307.7|160387|160297|13
1652947320000|2022-05-19 08:02:00|160396.7|160306.7|160403|160313|160403|160313|160389.2|160299.2|26
1652947330000|2022-05-19 08:02:10|160401.7|160311.7|160448.1|160358.1|160453.4|160363.4|160394.1|160304.1|33
1652947340000|2022-05-19 08:02:20|160449.6|160359.6|160493.5|160403.5|160499.5|160409.5|160447.2|160357.2|35
1652947350000|2022-05-19 08:02:30|160522.7|160392.7|160489.2|160359.2|160522.7|160406.1|160469.1|160356.8|37
1652947360000|2022-05-19 08:02:40|160489.7|160359.7|160497.8|160367.8|160497.8|160380.8|160466.4|160354.9|38
1652947370000|2022-05-19 08:02:50|160489.4|160399.4|160510.4|160380.4|160515.9|160399.4|160489.4|160367.4|38
1652947380000|2022-05-19 08:03:00|160510|160380|160509.5|160379.5|160515.9|160385.9|160506.5|160376.5|35
1652947390000|2022-05-19 08:03:10|160512.3|160382.3|160495.5|160405.5|160513.5|160405.7|160494.9|160377.6|28
1652947400000|2022-05-19 08:03:20|160494.8|160404.8|160502.3|160412.3|160502.3|160412.3|160493.4|160403.4|16
1652947410000|2022-05-19 08:03:30|160503.2|160413.2|160529.3|160439.3|160533.9|160443.9|160501.1|160411.1|33
1652947420000|2022-05-19 08:03:40|160530.6|160440.6|160522.3|160432.3|160532.1|160442.1|160520.4|160430.4|36
1652947430000|2022-05-19 08:03:50|160520.8|160430.8|160509.5|160419.5|160523.6|160433.6|160501.5|160411.5|32
1652947440000|2022-05-19 08:04:00|160510.1|160420.1|160503.4|160413.4|160510.5|160420.5|160502.3|160412.3|27
1652947450000|2022-05-19 08:04:10|160502.5|160412.5|160508.2|160418.2|160508.2|160418.2|160498.6|160408.6|25
1652947460000|2022-05-19 08:04:20|160508.5|160418.5|160505.5|160415.5|160508.5|160418.5|160502.5|160412.5|25
1652947470000|2022-05-19 08:04:30|160505|160415|160522|160432|160523.6|160433.6|160500|160410|30
1652947480000|2022-05-19 08:04:40|160524.4|160434.4|160522.1|160432.1|160524.5|160434.5|160521.4|160431.4|26
1652947490000|2022-05-19 08:04:50|160521.8|160431.8|160521.3|160431.3|160523.6|160433.6|160521.2|160431.2|18
1652947500000|2022-05-19 08:05:00|160520.1|160430.1|160522.4|160432.4|160526.8|160436.8|160518.5|160428.5|31
1652947510000|2022-05-19 08:05:10|160524.8|160434.8|160512.6|160422.6|160546.8|160443|160505|160415|31
1652947520000|2022-05-19 08:05:20|160513.3|160423.3|160521.8|160431.8|160521.8|160431.8|160510.7|160420.7|29
1652947530000|2022-05-19 08:05:30|160519.9|160429.9|160525.3|160435.3|160526.8|160436.8|160519.3|160429.3|28
1652947540000|2022-05-19 08:05:40|160524.4|160434.4|160537.5|160447.5|160539.1|160449.1|160522.8|160432.8|23
1652947550000|2022-05-19 08:05:50|160539.3|160449.3|160529.3|160439.3|160539.8|160449.8|160528.5|160438.5|24
1652947560000|2022-05-19 08:06:00|160528.8|160438.8|160535.6|160445.6|160536.3|160446.3|160528.2|160438.2|26
1652947570000|2022-05-19 08:06:10|160535.2|160445.2|160523.2|160433.2|160536|160446|160519.6|160429.6|27
1652947580000|2022-05-19 08:06:20|160522.5|160432.5|160523.6|160433.6|160524.8|160434.8|160511.2|160421.2|17
1652947590000|2022-05-19 08:06:30|160523|160433|160526.5|160436.5|160527|160437|160518.3|160428.3|27
1652947600000|2022-05-19 08:06:40|160523.1|160433.1|160525.3|160435.3|160526|160436|160518.5|160428.5|29
1652947610000|2022-05-19 08:06:50|160524.9|160434.9|160515.1|160425.1|160524.9|160434.9|160514.7|160424.7|32
1652947620000|2022-05-19 08:07:00|160520.3|160430.3|160512.6|160422.6|160537.9|160430.3|160512.5|160404|27
1652947630000|2022-05-19 08:07:10|160513.9|160423.9|160569.6|160479.6|160571.8|160481.8|160512.6|160422.6|35
1652947640000|2022-05-19 08:07:20|160568.5|160478.5|160570.5|160480.5|160571.2|160481.2|160567.9|160477.9|15
1652947650000|2022-05-19 08:07:30|160569.9|160479.9|160569.8|160479.8|160571.5|160481.5|160569.8|160479.8|15
1652947660000|2022-05-19 08:07:40|160570.5|160480.5|160568|160478|160612.5|160487.5|160568|160452.9|22
1652947670000|2022-05-19 08:07:50|160581.2|160491.2|160573.2|160483.2|160581.2|160491.2|160569.9|160479.9|17
1652947680000|2022-05-19 08:08:00|160572.5|160482.5|160578.5|160488.5|160578.5|160488.5|160570.4|160480.4|16
1652947690000|2022-05-19 08:08:10|160573|160483|160573.7|160483.7|160577.2|160487.2|160573|160483|20
1652947700000|2022-05-19 08:08:20|160573.4|160483.4|160574.8|160484.8|160578.1|160488.1|160573.4|160483.4|21
1652947710000|2022-05-19 08:08:30|160574.4|160484.4|160573.6|160483.6|160574.6|160484.6|160570.3|160480.3|18
1652947720000|2022-05-19 08:08:40|160573.4|160483.4|160571.9|160481.9|160573.9|160483.9|160570.5|160480.5|20
1652947730000|2022-05-19 08:08:50|160572|160482|160562.7|160472.7|160572.6|160482.6|160561.3|160471.3|32
1652947740000|2022-05-19 08:09:00|160561.7|160471.7|160564.8|160474.8|160566|160476|160561.4|160471.4|22
1652947750000|2022-05-19 08:09:10|160563.6|160473.6|160559.5|160469.5|160566.8|160476.8|160559.5|160469.5|19
1652947760000|2022-05-19 08:09:20|160559.3|160469.3|160559.6|160469.6|160562|160472|160553|160463|27
1652947770000|2022-05-19 08:09:30|160559.4|160469.4|160480.6|160390.6|160561.9|160471.9|160479.1|160389.1|33
1652947780000|2022-05-19 08:09:40|160477.2|160387.2|160480.9|160390.9|160482.6|160392.6|160476.7|160386.7|25
1652947790000|2022-05-19 08:09:50|160481.1|160391.1|160483.9|160393.9|160484.9|160394.9|160477.2|160387.2|24
1652947800000|2022-05-19 08:10:00|160483.2|160393.2|160468.5|160378.5|160483.2|160393.2|160462.9|160372.9|32
1652947810000|2022-05-19 08:10:10|160469|160379|160479.2|160389.2|160479.4|160389.4|160467.5|160377.5|26
1652947820000|2022-05-19 08:10:20|160478.9|160388.9|160474.8|160384.8|160479.6|160389.6|160473.9|160383.9|21
1652947830000|2022-05-19 08:10:30|160475.4|160385.4|160480.5|160390.5|160481.3|160391.3|160466.8|160376.8|35
1652947840000|2022-05-19 08:10:40|160475.1|160385.1|160478.8|160388.8|160480.3|160390.3|160473.2|160383.2|29
1652947850000|2022-05-19 08:10:50|160479.4|160389.4|160492.5|160402.5|160492.5|160402.5|160478.3|160388.3|20
1652947860000|2022-05-19 08:11:00|160496.2|160406.2|160517.7|160427.7|160517.7|160427.7|160490|160400|35
1652947870000|2022-05-19 08:11:10|160517.8|160427.8|160522.3|160432.3|160522.5|160432.5|160515.6|160425.6|21
1652947880000|2022-05-19 08:11:20|160519.1|160429.1|160507|160417|160521.1|160431.1|160506.2|160416.2|20
1652947890000|2022-05-19 08:11:30|160504.2|160414.2|160490.8|160400.8|160534.5|160442.4|160490.8|160400|32
1652947900000|2022-05-19 08:11:40|160489.9|160399.9|160523.4|160433.4|160524.4|160434.4|160489.1|160399.1|29
1652947910000|2022-05-19 08:11:50|160522.7|160432.7|160520.8|160430.8|160525.7|160435.7|160520.1|160430.1|33
1652947920000|2022-05-19 08:12:00|160521.7|160431.7|160499.7|160409.7|160526.6|160436.6|160499.7|160409.7|31
1652947930000|2022-05-19 08:12:10|160501.7|160411.7|160507.7|160417.7|160524|160434|160497.7|160407.7|34
1652947940000|2022-05-19 08:12:20|160507.4|160417.4|160527.8|160437.8|160530.8|160440.8|160502.3|160412.3|38
1652947950000|2022-05-19 08:12:30|160528.5|160438.5|160524|160434|160530|160440|160508.6|160418.6|32
1652947960000|2022-05-19 08:12:40|160522.8|160432.8|160524.5|160434.5|160524.5|160434.5|160505.8|160415.8|27
1652947970000|2022-05-19 08:12:50|160528.7|160438.7|160544.8|160454.8|160545.6|160455.6|160523|160433|32
1652947980000|2022-05-19 08:13:00|160544.9|160454.9|160568.9|160478.9|160570.3|160480.3|160530.7|160440.7|37
1652947990000|2022-05-19 08:13:10|160569.6|160479.6|160592.5|160502.5|160603.9|160513.9|160569.3|160479.3|30
1652948000000|2022-05-19 08:13:20|160592.8|160502.8|160654.9|160564.9|160707.6|160591.5|160592.1|160502.1|38
1652948010000|2022-05-19 08:13:30|160656.3|160566.3|160709.5|160579.5|160709.5|160579.5|160656.3|160552.7|34
1652948020000|2022-05-19 08:13:40|160707.8|160577.8|160688.6|160558.6|160708.8|160578.8|160688.6|160558.6|31
1652948030000|2022-05-19 08:13:50|160688.4|160558.4|160663.5|160533.5|160688.9|160558.9|160657.3|160527.3|38
1652948040000|2022-05-19 08:14:00|160664.1|160534.1|160647|160517|160675.8|160545.8|160635.5|160505.5|38
1652948050000|2022-05-19 08:14:10|160648.5|160518.5|160596.6|160466.6|160648.5|160518.5|160581.7|160451.7|35
1652948060000|2022-05-19 08:14:20|160600.5|160470.5|160592.4|160502.4|160609.8|160510.3|160570.4|160469.8|35
1652948070000|2022-05-19 08:14:30|160590.9|160500.9|160542.4|160452.4|160592.1|160502.1|160542.4|160441.9|39
1652948080000|2022-05-19 08:14:40|160542.1|160452.1|160554|160464|160582.1|160469.9|160542.1|160452.1|37
1652948090000|2022-05-19 08:14:50|160553.4|160463.4|160552.1|160462.1|160579.3|160465.6|160547.2|160439.1|27
1652948100000|2022-05-19 08:15:00|160555.5|160465.5|160604.4|160514.4|160608.2|160518.2|160555.4|160465.4|34
1652948110000|2022-05-19 08:15:10|160604.1|160514.1|160610.6|160520.6|160610.6|160520.6|160598.6|160508.6|34
1652948120000|2022-05-19 08:15:20|160610.1|160520.1|160601.3|160471.3|160650.9|160560.9|160587|160468.4|36
1652948130000|2022-05-19 08:15:30|160601.9|160471.9|160602.5|160512.5|160612.3|160521.2|160580.1|160471.2|38
1652948140000|2022-05-19 08:15:40|160602.7|160512.7|160585.8|160495.8|160607.9|160517.9|160585.8|160495.8|36
1652948150000|2022-05-19 08:15:50|160584.4|160494.4|160594.6|160504.6|160605.9|160515.9|160583.4|160493.4|32
1652948160000|2022-05-19 08:16:00|160598|160508|160616.9|160526.9|160633.1|160543.1|160598|160508|36
1652948170000|2022-05-19 08:16:10|160606.1|160516.1|160600.8|160510.8|160606.1|160516.1|160589.5|160499.5|38
1652948180000|2022-05-19 08:16:20|160601|160511|160607.7|160517.7|160608.4|160518.4|160597|160507|29
1652948190000|2022-05-19 08:16:30|160606.9|160516.9|160586.8|160496.8|160608.5|160518.5|160586.8|160496.8|29
1652948200000|2022-05-19 08:16:40|160586|160496|160607.4|160517.4|160610.7|160520.7|160567.7|160477.7|33
1652948210000|2022-05-19 08:16:50|160609.7|160519.7|160646.5|160556.5|160658.3|160568.3|160609.7|160519.7|37
1652948220000|2022-05-19 08:17:00|160647.2|160557.2|160604.2|160514.2|160647.3|160557.3|160585.2|160495.2|34
1652948230000|2022-05-19 08:17:10|160604.5|160514.5|160625.2|160535.2|160626.9|160536.9|160601.4|160511.4|27
1652948240000|2022-05-19 08:17:20|160624.9|160534.9|160623.8|160533.8|160637.2|160547.2|160623.2|160533.2|29
1652948250000|2022-05-19 08:17:30|160623.7|160533.7|160617.3|160527.3|160624.5|160534.5|160617.1|160527.1|24
1652948260000|2022-05-19 08:17:40|160617.1|160527.1|160591.4|160501.4|160627.8|160527.1|160591.4|160488.8|28
1652948270000|2022-05-19 08:17:50|160592.1|160502.1|160567.7|160477.7|160596.9|160506.9|160567.7|160477.7|34
1652948280000|2022-05-19 08:18:00|160566.6|160476.6|160568.3|160478.3|160573.2|160483.2|160565.2|160475.2|38
1652948290000|2022-05-19 08:18:10|160567.8|160477.8|160532.7|160442.7|160567.8|160477.8|160525|160435|38
1652948300000|2022-05-19 08:18:20|160532.3|160442.3|160526.1|160436.1|160533.7|160443.7|160524.7|160434.7|29
1652948310000|2022-05-19 08:18:30|160526|160436|160523.3|160433.3|160526.4|160436.4|160522.3|160432.3|20
1652948320000|2022-05-19 08:18:40|160522.5|160432.5|160522.8|160432.8|160526.3|160436.3|160521|160431|23
1652948330000|2022-05-19 08:18:50|160523.7|160433.7|160495.9|160405.9|160523.7|160433.7|160489.3|160399.3|28
1652948340000|2022-05-19 08:19:00|160492.2|160402.2|160528.9|160438.9|160533.3|160443.3|160492|160402|37
1652948350000|2022-05-19 08:19:10|160525|160435|160521.9|160431.9|160530.2|160440.2|160516|160426|26
1652948360000|2022-05-19 08:19:20|160522.1|160432.1|160582.8|160492.8|160594.9|160504.9|160522.1|160432.1|36
1652948370000|2022-05-19 08:19:30|160580.4|160490.4|160597.6|160507.6|160603.3|160513.3|160580.4|160490.4|34
1652948380000|2022-05-19 08:19:40|160598.4|160508.4|160601.4|160511.4|160602.3|160512.3|160592.8|160502.8|31
1652948390000|2022-05-19 08:19:50|160599.8|160509.8|160592.2|160502.2|160610.6|160520.6|160590.3|160500.3|30
1652948400000|2022-05-19 08:20:00|160592.1|160502.1|160574.6|160444.6|160592.1|160502.1|160538.4|160434.5|36
1652948410000|2022-05-19 08:20:10|160573.7|160443.7|160589|160499|160599.4|160509.4|160570.2|160440.2|32
1652948420000|2022-05-19 08:20:20|160588.9|160498.9|160619.5|160529.5|160619.5|160529.5|160585.5|160479.9|35
1652948430000|2022-05-19 08:20:30|160619.2|160529.2|160628.8|160538.8|160630.3|160540.3|160617.9|160527.9|31
1652948440000|2022-05-19 08:20:40|160628.4|160538.4|160648.2|160558.2|160654.6|160564.6|160628.4|160538.4|36
1652948450000|2022-05-19 08:20:50|160648.7|160558.7|160613.3|160523.3|160650|160560|160609.9|160511.7|36
1652948460000|2022-05-19 08:21:00|160614.6|160524.6|160643.1|160553.1|160643.6|160553.6|160608|160500.8|38
1652948470000|2022-05-19 08:21:10|160642|160552|160656.5|160566.5|160663.2|160573.2|160640.3|160550.3|37
1652948480000|2022-05-19 08:21:20|160654.7|160564.7|160729.5|160639.5|160732.2|160642.2|160653.3|160563.3|32
1652948490000|2022-05-19 08:21:30|160729.2|160639.2|160733|160643|160740.1|160650.1|160719.4|160629.4|31
1652948500000|2022-05-19 08:21:40|160731.8|160641.8|160735.9|160645.9|160741.2|160651.2|160731.8|160641.8|28
1652948510000|2022-05-19 08:21:50|160738.2|160648.2|160713.8|160623.8|160738.2|160648.2|160712.2|160622.2|23
1652948520000|2022-05-19 08:22:00|160716.4|160626.4|160716.3|160626.3|160733.9|160628|160711.3|160600.7|30
1652948530000|2022-05-19 08:22:10|160717|160627|160709.9|160619.9|160719.7|160629.7|160709.9|160619.9|25
1652948540000|2022-05-19 08:22:20|160709.4|160619.4|160712.6|160622.6|160717|160627|160709.4|160619.4|33
1652948550000|2022-05-19 08:22:30|160712.3|160622.3|160707.2|160617.2|160723.3|160633.3|160707.2|160617.2|37
1652948560000|2022-05-19 08:22:40|160703.9|160613.9|160643.9|160553.9|160706.6|160616.6|160633.6|160543.6|28
1652948570000|2022-05-19 08:22:50|160715.9|160625.9|160678.6|160548.6|160727.7|160637.7|160659.9|160548.6|39
1652948580000|2022-05-19 08:23:00|160681.8|160551.8|160660.1|160570.1|160681.8|160574.1|160658.1|160551.1|31
1652948590000|2022-05-19 08:23:10|160660.6|160570.6|160682.6|160552.6|160701.7|160600.6|160657.6|160552.6|35
1652948600000|2022-05-19 08:23:20|160678.8|160548.8|160644.1|160554.1|160683.9|160554.5|160639.1|160541.2|32
1652948610000|2022-05-19 08:23:30|160644.2|160554.2|160643.8|160553.8|160648|160558|160636.5|160546.5|29
1652948620000|2022-05-19 08:23:40|160643.7|160553.7|160653.4|160563.4|160653.4|160563.4|160643.1|160553.1|29
1652948630000|2022-05-19 08:23:50|160654.4|160564.4|160641.7|160551.7|160655|160565|160641.7|160551.7|29
1652948640000|2022-05-19 08:24:00|160643.9|160553.9|160664.1|160574.1|160679.2|160589.2|160642.3|160552.3|35
1652948650000|2022-05-19 08:24:10|160663.7|160573.7|160656.1|160566.1|160663.7|160573.7|160646.2|160556.2|35
1652948660000|2022-05-19 08:24:20|160653.9|160563.9|160655.5|160565.5|160656.1|160566.1|160653|160563|27
1652948670000|2022-05-19 08:24:30|160655.6|160565.6|160594.7|160504.7|160655.6|160565.6|160592.4|160502.4|33
1652948680000|2022-05-19 08:24:40|160595.9|160505.9|160581.3|160491.3|160595.9|160505.9|160581.3|160491.3|36
1652948690000|2022-05-19 08:24:50|160582.6|160492.6|160582.2|160492.2|160588.5|160498.5|160580|160490|34
1652948700000|2022-05-19 08:25:00|160582.8|160492.8|160532|160442|160582.8|160492.8|160529.4|160439.4|33
1652948710000|2022-05-19 08:25:10|160531.4|160441.4|160528.6|160438.6|160558.2|160460|160525.7|160428.2|32
1652948720000|2022-05-19 08:25:20|160530.9|160440.9|160505.4|160415.4|160530.9|160440.9|160504.5|160414.5|35
1652948730000|2022-05-19 08:25:30|160504.3|160414.3|160493.6|160403.6|160504.3|160414.3|160488.9|160398.9|33
1652948740000|2022-05-19 08:25:40|160492.5|160402.5|160478.9|160388.9|160498.5|160408.5|160474.9|160384.9|30
1652948750000|2022-05-19 08:25:50|160478|160388|160479.7|160389.7|160482.8|160392.8|160474|160384|32
1652948760000|2022-05-19 08:26:00|160480.4|160390.4|160478.2|160388.2|160485.6|160395.6|160469.9|160379.9|33
1652948770000|2022-05-19 08:26:10|160476|160386|160480|160390|160505.2|160403.3|160476|160369|35
1652948780000|2022-05-19 08:26:20|160478.7|160388.7|160492.7|160402.7|160495.7|160405.7|160471.8|160381.8|31
1652948790000|2022-05-19 08:26:30|160490.8|160400.8|160486.5|160396.5|160494.2|160404.2|160485.3|160395.3|35
1652948800000|2022-05-19 08:26:40|160486.2|160396.2|160480.4|160390.4|160496.6|160396.2|160470.2|160359|32
1652948810000|2022-05-19 08:26:50|160485.3|160395.3|160505.2|160415.2|160520.5|160430.5|160484.3|160394.3|37
1652948820000|2022-05-19 08:27:00|160498.1|160408.1|160460.9|160370.9|160505|160415|160456.3|160346.6|35
1652948830000|2022-05-19 08:27:10|160463.6|160373.6|160473.3|160383.3|160484.4|160394.4|160451.5|160361.5|35
1652948840000|2022-05-19 08:27:20|160480.6|160390.6|160493.9|160403.9|160495.1|160405.1|160475.1|160385.1|36
1652948850000|2022-05-19 08:27:30|160493.1|160403.1|160472.6|160382.6|160493.5|160403.5|160470.5|160380.5|33
1652948860000|2022-05-19 08:27:40|160471.4|160381.4|160469.6|160379.6|160497.3|160393.9|160467.8|160364.5|36
1652948870000|2022-05-19 08:27:50|160473.2|160383.2|160465.7|160375.7|160478|160383.6|160456.2|160348|28
1652948880000|2022-05-19 08:28:00|160458.9|160368.9|160487.6|160397.6|160495.8|160405.8|160458.1|160368.1|25
1652948890000|2022-05-19 08:28:10|160489.8|160399.8|160483.5|160393.5|160493.8|160403.8|160480.6|160390.6|32
1652948900000|2022-05-19 08:28:20|160479.4|160389.4|160465|160375|160486.3|160396.3|160460.3|160370.3|36
1652948910000|2022-05-19 08:28:30|160463.9|160373.9|160472.6|160382.6|160479.4|160389.4|160447.3|160357.3|35
1652948920000|2022-05-19 08:28:40|160473.6|160383.6|160495.4|160405.4|160495.4|160405.4|160470.2|160380.2|30
1652948930000|2022-05-19 08:28:50|160495.8|160405.8|160502.8|160412.8|160503.7|160413.7|160495.6|160405.6|27
1652948940000|2022-05-19 08:29:00|160502.9|160412.9|160496.9|160406.9|160502.9|160412.9|160489.7|160399.7|34
1652948950000|2022-05-19 08:29:10|160497|160407|160491.7|160401.7|160500.1|160410.1|160491.7|160401.7|28
1652948960000|2022-05-19 08:29:20|160492.3|160402.3|160487.1|160397.1|160493|160403|160486.4|160396.4|30
1652948970000|2022-05-19 08:29:30|160485.8|160395.8|160501.2|160411.2|160502.9|160412.9|160485.8|160395.8|32
1652948980000|2022-05-19 08:29:40|160501|160411|160482.7|160392.7|160503.5|160413.5|160482.7|160392.7|36
1652948990000|2022-05-19 08:29:50|160486.9|160396.9|160496.3|160406.3|160502.1|160412.1|160481.8|160391.8|33
1652949000000|2022-05-19 08:30:00|160492|160402|160480.8|160390.8|160496.8|160406.8|160454.1|160364.1|37
1652949010000|2022-05-19 08:30:10|160480.7|160390.7|160457.2|160367.2|160496.9|160406.9|160456.3|160366.3|37
1652949020000|2022-05-19 08:30:20|160461.3|160371.3|160461.5|160371.5|160467.9|160377.9|160453.1|160363.1|27
1652949030000|2022-05-19 08:30:30|160461.2|160371.2|160461.4|160371.4|160462|160372|160458.4|160368.4|21
1652949040000|2022-05-19 08:30:40|160460.7|160370.7|160493.4|160403.4|160494.1|160404.1|160459.6|160369.6|28
1652949050000|2022-05-19 08:30:50|160493.9|160403.9|160482|160392|160494.6|160404.6|160481.9|160391.9|31
1652949060000|2022-05-19 08:31:00|160482.2|160392.2|160488.8|160398.8|160488.9|160398.9|160479.2|160389.2|29
1652949070000|2022-05-19 08:31:10|160488.1|160398.1|160470.7|160380.7|160488.1|160398.1|160454.8|160347.5|32
1652949080000|2022-05-19 08:31:20|160471.7|160381.7|160472.6|160382.6|160474.7|160384.7|160468.9|160378.9|23
1652949090000|2022-05-19 08:31:30|160473|160383|160466.4|160376.4|160473|160383|160462.6|160372.6|31
1652949100000|2022-05-19 08:31:40|160466.9|160376.9|160458.8|160368.8|160468.3|160378.3|160456.9|160366.9|24
1652949110000|2022-05-19 08:31:50|160460.8|160370.8|160483.9|160393.9|160492|160402|160458.6|160368.6|33
1652949120000|2022-05-19 08:32:00|160485.1|160395.1|160512.7|160422.7|160514.9|160424.9|160482.1|160392.1|33
1652949130000|2022-05-19 08:32:10|160511.1|160421.1|160501.4|160411.4|160514.6|160424.6|160495.1|160405.1|35
1652949140000|2022-05-19 08:32:20|160502|160412|160503.4|160413.4|160506.1|160416.1|160492.8|160402.8|37
1652949150000|2022-05-19 08:32:30|160503|160413|160499.6|160409.6|160503|160413|160497.7|160407.7|26
1652949160000|2022-05-19 08:32:40|160497.8|160407.8|160506.7|160416.7|160510.7|160420.7|160493.4|160403.4|34
1652949170000|2022-05-19 08:32:50|160505.3|160415.3|160504.7|160414.7|160510.3|160420.3|160498.3|160408.3|33
1652949180000|2022-05-19 08:33:00|160504.8|160414.8|160514.3|160424.3|160518.2|160428.2|160500.7|160410.7|32
1652949190000|2022-05-19 08:33:10|160516.1|160426.1|160511.8|160421.8|160516.1|160426.1|160510.2|160420.2|28
1652949200000|2022-05-19 08:33:20|160511.9|160421.9|160531.9|160441.9|160531.9|160441.9|160509.8|160419.8|33
1652949210000|2022-05-19 08:33:30|160534.4|160444.4|160539|160449|160539.6|160449.6|160527.7|160437.7|36
1652949220000|2022-05-19 08:33:40|160533.5|160443.5|160539.9|160449.9|160540.8|160450.8|160523|160433|36
1652949230000|2022-05-19 08:33:50|160539.3|160449.3|160537.3|160447.3|160541.5|160451.5|160526.5|160436.5|40
1652949240000|2022-05-19 08:34:00|160537.2|160447.2|160536.9|160446.9|160548.5|160458.5|160523.9|160433.9|39
1652949250000|2022-05-19 08:34:10|160535.7|160445.7|160595.7|160505.7|160598.6|160508.6|160526.1|160436.1|40
1652949260000|2022-05-19 08:34:20|160595|160505|160597.2|160507.2|160600.6|160510.6|160593.2|160503.2|31
1652949270000|2022-05-19 08:34:30|160597.6|160507.6|160601.7|160511.7|160602.2|160512.2|160591.8|160501.8|35
1652949280000|2022-05-19 08:34:40|160601.9|160511.9|160658.4|160568.4|160662.6|160572.6|160594.5|160504.5|38
1652949290000|2022-05-19 08:34:50|160656.1|160566.1|160702.8|160612.8|160706.1|160616.1|160652.5|160562.5|33
1652949300000|2022-05-19 08:35:00|160701.9|160611.9|160690.8|160600.8|160712.6|160622.6|160690.8|160600.8|36
1652949310000|2022-05-19 08:35:10|160695.3|160605.3|160675|160585|160695.3|160605.3|160668.7|160560.5|37
1652949320000|2022-05-19 08:35:20|160675.1|160585.1|160680.8|160590.8|160680.8|160590.8|160664.2|160574.2|38
1652949330000|2022-05-19 08:35:30|160679.4|160589.4|160677.4|160587.4|160679.4|160589.4|160671.9|160581.9|35
1652949340000|2022-05-19 08:35:40|160677.2|160587.2|160671.7|160581.7|160679.2|160589.2|160670.8|160580.8|30
1652949350000|2022-05-19 08:35:50|160672.3|160582.3|160680.2|160590.2|160682.2|160592.2|160663.7|160573.7|31
1652949360000|2022-05-19 08:36:00|160679.7|160589.7|160665.2|160575.2|160684|160594|160662.1|160572.1|31
1652949370000|2022-05-19 08:36:10|160662.6|160572.6|160623.2|160533.2|160670.5|160578.2|160621.6|160523.7|36
1652949380000|2022-05-19 08:36:20|160622.9|160532.9|160607.9|160517.9|160625.6|160535.6|160605.7|160515.7|32
1652949390000|2022-05-19 08:36:30|160601.8|160511.8|160592.2|160502.2|160601.8|160511.8|160588.9|160498.9|29
1652949400000|2022-05-19 08:36:40|160591.9|160501.9|160593.1|160503.1|160600|160510|160584.8|160494.8|26
1652949410000|2022-05-19 08:36:50|160588.5|160498.5|160596.1|160506.1|160601.2|160511.2|160586.9|160496.9|24
1652949420000|2022-05-19 08:37:00|160595.6|160505.6|160595.8|160505.8|160602.1|160512.1|160593.9|160503.9|25
1652949430000|2022-05-19 08:37:10|160596.2|160506.2|160592.4|160502.4|160596.2|160506.2|160591.9|160501.9|21
1652949440000|2022-05-19 08:37:20|160589.9|160499.9|160596.7|160506.7|160601|160511|160587|160497|31
1652949450000|2022-05-19 08:37:30|160599.7|160509.7|160597|160507|160600.2|160510.2|160594.7|160504.7|24
1652949460000|2022-05-19 08:37:40|160597.2|160507.2|160599.2|160509.2|160604.4|160514.4|160597.1|160507.1|22
1652949470000|2022-05-19 08:37:50|160599.4|160509.4|160602.2|160512.2|160602.2|160512.2|160591.4|160501.4|27
1652949480000|2022-05-19 08:38:00|160601.2|160511.2|160610|160520|160610|160520|160595.3|160505.3|26
1652949490000|2022-05-19 08:38:10|160593.4|160503.4|160596.2|160506.2|160602.5|160512.5|160593.4|160503.4|27
1652949500000|2022-05-19 08:38:20|160599.2|160509.2|160603.1|160513.1|160607.5|160517.5|160597|160507|28
1652949510000|2022-05-19 08:38:30|160600.2|160510.2|160600.9|160510.9|160605.6|160515.6|160600.2|160510.2|25
1652949520000|2022-05-19 08:38:40|160602.5|160512.5|160602.9|160512.9|160609.8|160519.8|160599.3|160509.3|19
1652949530000|2022-05-19 08:38:50|160601.9|160511.9|160565.8|160475.8|160614.8|160512.5|160563.7|160473.7|34
1652949540000|2022-05-19 08:39:00|160567.5|160477.5|160569.3|160479.3|160569.4|160479.4|160563.3|160473.3|21
1652949550000|2022-05-19 08:39:10|160568.6|160478.6|160579.9|160489.9|160591.6|160501.6|160567.2|160477.2|30
1652949560000|2022-05-19 08:39:20|160583.4|160493.4|160539.1|160449.1|160583.4|160493.4|160536.6|160446.6|21
1652949570000|2022-05-19 08:39:30|160535.2|160445.2|160535.6|160445.6|160540.8|160450.8|160533.1|160443.1|32
1652949580000|2022-05-19 08:39:40|160535.3|160445.3|160537.3|160447.3|160537.3|160447.3|160533.7|160443.7|24
1652949590000|2022-05-19 08:39:50|160540.4|160450.4|160506.5|160416.5|160540.7|160450.7|160504.6|160394.6|37
1652949600000|2022-05-19 08:40:00|160522.6|160432.6|160523.1|160433.1|160523.1|160433.1|160517.9|160427.9|26
1652949610000|2022-05-19 08:40:10|160519|160429|160522.9|160432.9|160522.9|160432.9|160489.2|160399.2|35
1652949620000|2022-05-19 08:40:20|160522.7|160432.7|160521.6|160431.6|160524.7|160434.7|160519.5|160429.5|22
1652949630000|2022-05-19 08:40:30|160522.3|160432.3|160520.9|160430.9|160524.7|160434.7|160518.9|160428.9|17
1652949640000|2022-05-19 08:40:40|160521.6|160431.6|160523.3|160433.3|160523.3|160433.3|160508.7|160418.7|15
1652949650000|2022-05-19 08:40:50|160524.4|160434.4|160526.5|160436.5|160527.1|160437.1|160521.9|160431.9|20
1652949660000|2022-05-19 08:41:00|160527.2|160437.2|160529.5|160439.5|160530.6|160440.6|160527|160437|24
1652949670000|2022-05-19 08:41:10|160528.8|160438.8|160533.2|160443.2|160534.2|160444.2|160528.8|160438.8|19
1652949680000|2022-05-19 08:41:20|160533.4|160443.4|160531.5|160441.5|160533.5|160443.5|160531.2|160441.2|9
1652949690000|2022-05-19 08:41:30|160532.1|160442.1|160528.2|160438.2|160532.3|160442.3|160526.7|160436.7|18
1652949700000|2022-05-19 08:41:40|160528.9|160438.9|160532.8|160442.8|160543.7|160453.7|160525|160435|16
1652949710000|2022-05-19 08:41:50|160535.2|160445.2|160515.2|160425.2|160535.3|160445.3|160503|160413|17
1652949720000|2022-05-19 08:42:00|160514.3|160424.3|160475.5|160385.5|160515.8|160425.8|160473.9|160383.9|30
1652949730000|2022-05-19 08:42:10|160475.3|160385.3|160476.3|160386.3|160477.6|160387.6|160474.2|160384.2|18
1652949740000|2022-05-19 08:42:20|160476.2|160386.2|160469.8|160379.8|160477.1|160387.1|160469.8|160379.8|22
1652949750000|2022-05-19 08:42:30|160466.6|160376.6|160459.1|160369.1|160467.5|160377.5|160451.7|160361.7|28
1652949760000|2022-05-19 08:42:40|160461.3|160371.3|160461.5|160371.5|160467.1|160377.1|160459|160369|28
1652949770000|2022-05-19 08:42:50|160460.3|160370.3|160434.5|160344.5|160460.3|160370.3|160432.6|160342.6|29
1652949780000|2022-05-19 08:43:00|160435.1|160345.1|160433.5|160343.5|160442.2|160352.2|160431.6|160341.6|29
1652949790000|2022-05-19 08:43:10|160432|160342|160430.3|160340.3|160445.2|160355.2|160430.3|160340.3|32
1652949800000|2022-05-19 08:43:20|160430.1|160340.1|160432.5|160342.5|160434.8|160344.8|160430.1|160340.1|24
1652949810000|2022-05-19 08:43:30|160432.8|160342.8|160459.2|160369.2|160460.3|160370.3|160432.3|160342.3|22
1652949820000|2022-05-19 08:43:40|160457|160367|160447.9|160357.9|160484.2|160372.2|160445.7|160347.9|31
1652949830000|2022-05-19 08:43:50|160446.5|160356.5|160457.5|160367.5|160457.7|160367.7|160445.1|160355.1|32
1652949840000|2022-05-19 08:44:00|160454.1|160364.1|160448.4|160358.4|160458.9|160368.9|160443.5|160353.5|34
1652949850000|2022-05-19 08:44:10|160449.1|160359.1|160443.5|160353.5|160449.4|160359.4|160443.5|160353.5|27
1652949860000|2022-05-19 08:44:20|160444.5|160354.5|160444.7|160354.7|160445.2|160355.2|160442.3|160352.3|22
1652949870000|2022-05-19 08:44:30|160445.1|160355.1|160445.8|160355.8|160446.6|160356.6|160441|160351|18
1652949880000|2022-05-19 08:44:40|160443.5|160353.5|160446|160356|160448.8|160358.8|160440.4|160350.4|23
1652949890000|2022-05-19 08:44:50|160447.4|160357.4|160450.6|160360.6|160452|160362|160444.3|160354.3|19
1652949900000|2022-05-19 08:45:00|160446|160356|160445.7|160355.7|160450.2|160360.2|160444|160354|26
1652949910000|2022-05-19 08:45:10|160446.7|160356.7|160429.1|160339.1|160448.1|160358.1|160418.8|160328.8|30
1652949920000|2022-05-19 08:45:20|160429.2|160339.2|160446.5|160356.5|160455.9|160365.9|160429.2|160339.2|29
1652949930000|2022-05-19 08:45:30|160445.7|160355.7|160442.8|160352.8|160446.4|160356.4|160442.8|160352.8|23
1652949940000|2022-05-19 08:45:40|160443.2|160353.2|160444.4|160354.4|160444.6|160354.6|160440.6|160350.6|19
1652949950000|2022-05-19 08:45:50|160444.7|160354.7|160442.2|160352.2|160457.7|160367.7|160440.7|160350.7|26
1652949960000|2022-05-19 08:46:00|160442.9|160352.9|160447.4|160357.4|160451.6|160361.6|160440.9|160350.9|23
1652949970000|2022-05-19 08:46:10|160446.5|160356.5|160428.7|160338.7|160446.5|160356.5|160424.3|160334.3|36
1652949980000|2022-05-19 08:46:20|160432|160342|160448.9|160358.9|160449.9|160359.9|160423.3|160333.3|34
1652949990000|2022-05-19 08:46:30|160448.3|160358.3|160442.5|160352.5|160449.2|160359.2|160441.1|160351.1|28
1652950000000|2022-05-19 08:46:40|160443.8|160353.8|160393|160303|160443.8|160353.8|160385.9|160295.9|34
1652950010000|2022-05-19 08:46:50|160393.7|160303.7|160392.4|160302.4|160394.5|160304.5|160384.4|160294.4|33
1652950020000|2022-05-19 08:47:00|160392.5|160302.5|160385.4|160295.4|160393.5|160303.5|160382.9|160292.9|33
1652950030000|2022-05-19 08:47:10|160385.2|160295.2|160389.8|160299.8|160390.9|160300.9|160384.5|160294.5|26
1652950040000|2022-05-19 08:47:20|160392.7|160302.7|160392.4|160302.4|160419.5|160308.5|160386.8|160284.3|20
1652950050000|2022-05-19 08:47:30|160394.1|160304.1|160400.4|160310.4|160401.7|160311.7|160393|160303|24
1652950060000|2022-05-19 08:47:40|160399.1|160309.1|160389.2|160299.2|160400.5|160310.5|160381.3|160291.3|32
1652950070000|2022-05-19 08:47:50|160389.3|160299.3|160391.9|160301.9|160392.2|160302.2|160387.9|160297.9|21
1652950080000|2022-05-19 08:48:00|160396.8|160306.8|160389.1|160299.1|160397.4|160307.4|160389.1|160299.1|21
1652950090000|2022-05-19 08:48:10|160394.5|160304.5|160394.2|160304.2|160411.2|160310.4|160387.2|160277.7|22
1652950100000|2022-05-19 08:48:20|160395.6|160305.6|160393.7|160303.7|160400|160310|160392.6|160302.6|18
1652950110000|2022-05-19 08:48:30|160393.6|160303.6|160397.7|160307.7|160398.9|160308.9|160393.3|160303.3|19
1652950120000|2022-05-19 08:48:40|160396.9|160306.9|160393.2|160303.2|160397.9|160307.9|160393.2|160303.2|16
1652950130000|2022-05-19 08:48:50|160403.8|160313.8|160421.2|160331.2|160421.5|160331.5|160403.1|160313.1|32
1652950140000|2022-05-19 08:49:00|160421.8|160331.8|160454.4|160364.4|160463.8|160373.8|160420.6|160330.6|33
1652950150000|2022-05-19 08:49:10|160454.3|160364.3|160453.7|160363.7|160455.2|160365.2|160447.6|160357.6|34
1652950160000|2022-05-19 08:49:20|160453.9|160363.9|160454.2|160364.2|160456.5|160366.5|160453.3|160363.3|22
1652950170000|2022-05-19 08:49:30|160453.2|160363.2|160439.4|160349.4|160453.2|160363.2|160439.4|160349.4|26
1652950180000|2022-05-19 08:49:40|160439.5|160349.5|160425.8|160335.8|160444.1|160354.1|160424|160334|30
1652950190000|2022-05-19 08:49:50|160433.7|160343.7|160443.6|160353.6|160446.7|160356.7|160433.7|160343.7|29
1652950200000|2022-05-19 08:50:00|160445|160355|160440|160350|160447|160357|160435.9|160345.9|28
1652950210000|2022-05-19 08:50:10|160439.9|160349.9|160444.1|160354.1|160444.1|160354.1|160434.1|160344.1|30
1652950220000|2022-05-19 08:50:20|160442|160352|160444.2|160354.2|160446.8|160356.8|160435.8|160345.8|32
1652950230000|2022-05-19 08:50:30|160444.9|160354.9|160384.4|160294.4|160444.9|160354.9|160380.8|160290.8|34
1652950240000|2022-05-19 08:50:40|160384.2|160294.2|160378.2|160288.2|160384.3|160294.3|160376|160286|31
1652950250000|2022-05-19 08:50:50|160377.6|160287.6|160284.9|160194.9|160377.9|160287.9|160283.8|160193.8|36
1652950260000|2022-05-19 08:51:00|160255.9|160165.9|160263.9|160173.9|160274.7|160184.7|160246.7|160156.7|39
1652950270000|2022-05-19 08:51:10|160264.7|160174.7|160264.8|160174.8|160291.6|160185|160257.1|160154.7|38
1652950280000|2022-05-19 08:51:20|160263|160173|160249.7|160159.7|160267.5|160177.5|160249.7|160159.7|29
1652950290000|2022-05-19 08:51:30|160263.9|160173.9|160275.8|160185.8|160283.7|160193.7|160263.9|160173.9|32
1652950300000|2022-05-19 08:51:40|160276.2|160186.2|160273.6|160183.6|160280.7|160190.7|160273|160183|34
1652950310000|2022-05-19 08:51:50|160273.5|160183.5|160281.1|160191.1|160281.9|160191.9|160271.2|160181.2|27
1652950320000|2022-05-19 08:52:00|160280.6|160190.6|160282.7|160192.7|160286.6|160196.6|160278.9|160188.9|19
1652950330000|2022-05-19 08:52:10|160284.6|160194.6|160281.4|160191.4|160285.4|160195.4|160277.9|160187.9|23
1652950340000|2022-05-19 08:52:20|160276.5|160186.5|160272.1|160182.1|160289.1|160187.2|160260.1|160140.1|35
1652950350000|2022-05-19 08:52:30|160272.3|160182.3|160290.7|160200.7|160291.3|160201.3|160272.3|160182.3|17
1652950360000|2022-05-19 08:52:40|160291.4|160201.4|160239.2|160149.2|160291.8|160201.8|160232.6|160142.6|27
1652950370000|2022-05-19 08:52:50|160237.4|160147.4|160246.1|160156.1|160247.1|160157.1|160222|160132|27
1652950380000|2022-05-19 08:53:00|160247.3|160157.3|160244.3|160154.3|160252.7|160162.7|160237.2|160147.2|22
1652950390000|2022-05-19 08:53:10|160245.5|160155.5|160246.7|160156.7|160247.9|160157.9|160244.6|160154.6|18
1652950400000|2022-05-19 08:53:20|160246.4|160156.4|160264.7|160174.7|160286.1|160196.1|160245.4|160155.4|28
1652950410000|2022-05-19 08:53:30|160264.3|160174.3|160258.4|160168.4|160264.8|160174.8|160255.5|160165.5|28
1652950420000|2022-05-19 08:53:40|160258.2|160168.2|160222.6|160132.6|160258.2|160168.2|160219.4|160129.4|22
1652950430000|2022-05-19 08:53:50|160225.9|160135.9|160216.2|160126.2|160225.9|160135.9|160212.4|160122.4|16
1652950440000|2022-05-19 08:54:00|160214.7|160124.7|160190.4|160100.4|160219.3|160129.3|160188|160098|20
1652950450000|2022-05-19 08:54:10|160197.6|160107.6|160197.4|160107.4|160205.6|160115.6|160191.7|160101.7|25
1652950460000|2022-05-19 08:54:20|160193.2|160103.2|160226.6|160136.6|160229.9|160139.9|160189.5|160099.5|35
1652950470000|2022-05-19 08:54:30|160225.7|160135.7|160225.5|160135.5|160226.8|160136.8|160217.8|160127.8|19
1652950480000|2022-05-19 08:54:40|160226|160136|160223.9|160133.9|160228.3|160138.3|160221|160131|23
1652950490000|2022-05-19 08:54:50|160224.3|160134.3|160228.2|160138.2|160232.9|160142.9|160223.7|160133.7|22
1652950500000|2022-05-19 08:55:00|160228|160138|160227.7|160137.7|160229.4|160139.4|160224.6|160134.6|18
1652950510000|2022-05-19 08:55:10|160228.7|160138.7|160227.9|160137.9|160229|160139|160225|160135|26
1652950520000|2022-05-19 08:55:20|160227.7|160137.7|160225.2|160135.2|160228.2|160138.2|160223.7|160133.7|23
1652950530000|2022-05-19 08:55:30|160225.6|160135.6|160230.5|160140.5|160230.8|160140.8|160225.6|160135.6|23
1652950540000|2022-05-19 08:55:40|160229.9|160139.9|160228|160138|160229.9|160139.9|160226.4|160136.4|19
1652950550000|2022-05-19 08:55:50|160228.2|160138.2|160292.4|160202.4|160295.8|160205.8|160228.2|160138.2|29
1652950560000|2022-05-19 08:56:00|160310.7|160180.7|160280.8|160190.8|160311.1|160197.1|160279.1|160169.2|35
1652950570000|2022-05-19 08:56:10|160281.2|160191.2|160302.6|160212.6|160314.2|160216.8|160281.2|160178.9|37
1652950580000|2022-05-19 08:56:20|160308.3|160218.3|160299.5|160209.5|160309.2|160219.2|160296.9|160206.9|35
1652950590000|2022-05-19 08:56:30|160297.5|160207.5|160399.1|160309.1|160408.5|160318.5|160296.7|160206.7|34
1652950600000|2022-05-19 08:56:40|160398.9|160308.9|160412.7|160322.7|160416.4|160326.4|160398.9|160308.9|29
1652950610000|2022-05-19 08:56:50|160411.5|160321.5|160410.1|160320.1|160412.1|160322.1|160408.4|160318.4|23
1652950620000|2022-05-19 08:57:00|160410.2|160320.2|160412.2|160322.2|160412.2|160322.2|160408.4|160318.4|24
1652950630000|2022-05-19 08:57:10|160412.5|160322.5|160413.2|160323.2|160419.3|160329.3|160411.2|160321.2|34
1652950640000|2022-05-19 08:57:20|160411.5|160321.5|160463.6|160373.6|160480.3|160373.6|160411.5|160321.5|34
1652950650000|2022-05-19 08:57:30|160460.2|160370.2|160440.8|160350.8|160461|160371|160423.9|160333.9|34
1652950660000|2022-05-19 08:57:40|160440.6|160350.6|160434.4|160344.4|160441.8|160351.8|160434.2|160344.2|31
1652950670000|2022-05-19 08:57:50|160434.3|160344.3|160438|160348|160445.4|160355.4|160433.7|160343.7|37
1652950680000|2022-05-19 08:58:00|160438.2|160348.2|160434.4|160344.4|160438.6|160348.6|160433.9|160343.9|28
1652950690000|2022-05-19 08:58:10|160434.6|160344.6|160434.4|160344.4|160435.5|160345.5|160434|160344|13
1652950700000|2022-05-19 08:58:20|160434.3|160344.3|160404.2|160314.2|160435|160345|160404.2|160314.2|30
1652950710000|2022-05-19 08:58:30|160405.8|160315.8|160429.4|160339.4|160432|160342|160405.8|160315.8|34
1652950720000|2022-05-19 08:58:40|160429.1|160339.1|160459.5|160369.5|160473.5|160383.5|160428.6|160338.6|37
1652950730000|2022-05-19 08:58:50|160462.9|160372.9|160450.4|160360.4|160494.5|160404.5|160442.8|160352.8|34
1652950740000|2022-05-19 08:59:00|160450.3|160360.3|160424.6|160334.6|160450.9|160360.9|160421.1|160331.1|28
1652950750000|2022-05-19 08:59:10|160423|160333|160424.8|160334.8|160427.2|160337.2|160422.8|160332.8|17
1652950760000|2022-05-19 08:59:20|160425.4|160335.4|160409.1|160319.1|160425.4|160335.4|160409.1|160319.1|16
1652950770000|2022-05-19 08:59:30|160406.7|160316.7|160419.8|160329.8|160423.4|160333.4|160406.7|160316.7|19
1652950780000|2022-05-19 08:59:40|160420.7|160330.7|160402.2|160312.2|160422.2|160332.2|160396|160306|27
1652950790000|2022-05-19 08:59:50|160401.8|160311.8|160413|160323|160413|160323|160395.3|160305.3|21
1652950800000|2022-05-19 09:00:00|160412.4|160322.4|160421.3|160331.3|160421.3|160331.3|160412.4|160322.4|21
1652950810000|2022-05-19 09:00:10|160420.6|160330.6|160486|160396|160499.1|160409.1|160420.6|160330.6|22
1652950820000|2022-05-19 09:00:20|160485.9|160395.9|160509.9|160419.9|160510.5|160420.5|160481.1|160391.1|35
1652950830000|2022-05-19 09:00:30|160510.4|160420.4|160533.4|160443.4|160539|160449|160509.9|160419.9|38
1652950840000|2022-05-19 09:00:40|160531.2|160441.2|160536.5|160446.5|160542.5|160452.5|160523.8|160433.8|37
1652950850000|2022-05-19 09:00:50|160536.8|160446.8|160553.9|160463.9|160571.3|160481.3|160535.4|160445.4|29
1652950860000|2022-05-19 09:01:00|160554.1|160464.1|160549.6|160459.6|160558|160468|160544.2|160454.2|26
1652950870000|2022-05-19 09:01:10|160551.7|160461.7|160546|160456|160551.8|160461.8|160545.2|160455.2|28
1652950880000|2022-05-19 09:01:20|160547|160457|160534.1|160444.1|160547|160457|160533.7|160443.7|25
1652950890000|2022-05-19 09:01:30|160534.2|160444.2|160523.4|160433.4|160540.4|160450.4|160519.6|160429.6|28
1652950900000|2022-05-19 09:01:40|160526.6|160436.6|160521.2|160431.2|160528.2|160438.2|160515.4|160425.4|35
1652950910000|2022-05-19 09:01:50|160524.6|160434.6|160534.3|160444.3|160538.3|160448.3|160524.6|160434.6|33
1652950920000|2022-05-19 09:02:00|160534.7|160444.7|160536.8|160446.8|160540.6|160450.6|160528.9|160438.9|31
1652950930000|2022-05-19 09:02:10|160537.2|160447.2|160540.6|160450.6|160555.1|160465.1|160535.8|160445.8|37
1652950940000|2022-05-19 09:02:20|160538.3|160448.3|160555.9|160465.9|160555.9|160465.9|160529|160439|31
1652950950000|2022-05-19 09:02:30|160557.5|160467.5|160555.9|160465.9|160559.3|160469.3|160551.8|160461.8|30
1652950960000|2022-05-19 09:02:40|160555.8|160465.8|160557.1|160467.1|160559|160469|160555.8|160465.8|11
1652950970000|2022-05-19 09:02:50|160556.5|160466.5|160534|160444|160556.5|160466.5|160525.9|160435.9|33
1652950980000|2022-05-19 09:03:00|160536.1|160446.1|160563.3|160473.3|160568.6|160478.6|160536.1|160446.1|35
1652950990000|2022-05-19 09:03:10|160563.6|160473.6|160549.2|160459.2|160567.4|160477.4|160549.2|160459.2|37
1652951000000|2022-05-19 09:03:20|160548.9|160458.9|160524.5|160434.5|160548.9|160458.9|160519.8|160429.8|35
1652951010000|2022-05-19 09:03:30|160524.7|160434.7|160533.5|160443.5|160533.5|160443.5|160524.7|160434.7|22
1652951020000|2022-05-19 09:03:40|160531.9|160441.9|160539.3|160449.3|160543.2|160453.2|160527.9|160437.9|39
1652951030000|2022-05-19 09:03:50|160537.9|160447.9|160535.3|160445.3|160545.6|160455.6|160531.5|160441.5|37
1652951040000|2022-05-19 09:04:00|160538.5|160448.5|160533.9|160443.9|160540.9|160450.9|160525.9|160435.9|39
1652951050000|2022-05-19 09:04:10|160534.8|160444.8|160549.1|160459.1|160549.3|160459.3|160534.8|160444.8|35
1652951060000|2022-05-19 09:04:20|160548.5|160458.5|160545.6|160455.6|160550.1|160460.1|160539.9|160449.9|39
1652951070000|2022-05-19 09:04:30|160545.3|160455.3|160539.8|160449.8|160549.6|160459.6|160535|160445|33
1652951080000|2022-05-19 09:04:40|160539.4|160449.4|160538.8|160448.8|160540.8|160450.8|160537.2|160447.2|21
1652951090000|2022-05-19 09:04:50|160538.7|160448.7|160537.4|160447.4|160539.1|160449.1|160537.4|160447.4|14
1652951100000|2022-05-19 09:05:00|160536.7|160446.7|160488|160398|160537.1|160447.1|160488|160398|32
1652951110000|2022-05-19 09:05:10|160490.9|160400.9|160480.1|160390.1|160498|160408|160480.1|160390.1|37
1652951120000|2022-05-19 09:05:20|160480.2|160390.2|160483.2|160393.2|160496.6|160406.6|160456.8|160366.8|38
1652951130000|2022-05-19 09:05:30|160488.1|160398.1|160487.4|160397.4|160497.6|160407.6|160485|160395|29
1652951140000|2022-05-19 09:05:40|160486.4|160396.4|160464.2|160374.2|160493.2|160403.2|160457.5|160367.5|38
1652951150000|2022-05-19 09:05:50|160462|160372|160463.1|160373.1|160472.3|160382.3|160452.1|160362.1|37
1652951160000|2022-05-19 09:06:00|160463|160373|160462.5|160372.5|160467.6|160377.6|160450.6|160360.6|34
1652951170000|2022-05-19 09:06:10|160467|160377|160462.9|160372.9|160477.3|160387.3|160454.6|160364.6|36
1652951180000|2022-05-19 09:06:20|160463.1|160373.1|160458.5|160368.5|160463.3|160373.3|160456.4|160366.4|24
1652951190000|2022-05-19 09:06:30|160458.2|160368.2|160469.9|160379.9|160480.9|160390.9|160458.2|160368.2|36
1652951200000|2022-05-19 09:06:40|160465.6|160375.6|160454.1|160364.1|160466|160376|160444.3|160354.3|36
1652951210000|2022-05-19 09:06:50|160455|160365|160431.9|160341.9|160461.2|160371.2|160431.9|160341.9|30
1652951220000|2022-05-19 09:07:00|160433.2|160343.2|160377.8|160287.8|160433.2|160343.2|160377.8|160287.8|36
1652951230000|2022-05-19 09:07:10|160379|160289|160388.4|160298.4|160395.2|160305.2|160378|160288|33
1652951240000|2022-05-19 09:07:20|160388.3|160298.3|160380.6|160290.6|160388.3|160298.3|160377.7|160287.7|26
1652951250000|2022-05-19 09:07:30|160379.8|160289.8|160382.5|160292.5|160388.5|160298.5|160379.2|160289.2|27
1652951260000|2022-05-19 09:07:40|160380.7|160290.7|160397.6|160307.6|160397.6|160307.6|160379.5|160289.5|25
1652951270000|2022-05-19 09:07:50|160396.3|160306.3|160382.9|160292.9|160398|160308|160382.9|160292.9|22
1652951280000|2022-05-19 09:08:00|160383.8|160293.8|160295.3|160205.3|160389.2|160299.2|160283.1|160193.1|32
1652951290000|2022-05-19 09:08:10|160292.6|160202.6|160271.5|160181.5|160293.2|160203.2|160270.2|160180.2|38
1652951300000|2022-05-19 09:08:20|160280.8|160190.8|160285.7|160195.7|160285.8|160195.8|160274.5|160184.5|37
1652951310000|2022-05-19 09:08:30|160277.8|160187.8|160268.6|160178.6|160283.9|160193.9|160263.9|160173.9|34
1652951320000|2022-05-19 09:08:40|160271.2|160181.2|160268.1|160178.1|160278|160188|160262.4|160172.4|36
1652951330000|2022-05-19 09:08:50|160266.4|160176.4|160268|160178|160269.6|160179.6|160266.2|160176.2|31
1652951340000|2022-05-19 09:09:00|160269|160179|160267.6|160177.6|160276.8|160186.8|160267.6|160177.6|28
1652951350000|2022-05-19 09:09:10|160269.5|160179.5|160267.5|160177.5|160274.5|160184.5|160266.5|160176.5|27
1652951360000|2022-05-19 09:09:20|160266.8|160176.8|160218.3|160128.3|160270.4|160180.4|160211.8|160121.8|29
1652951370000|2022-05-19 09:09:30|160218.8|160128.8|160219.2|160129.2|160219.7|160129.7|160214.5|160124.5|37
1652951380000|2022-05-19 09:09:40|160221.4|160131.4|160225|160135|160227.5|160137.5|160220.8|160130.8|25
1652951390000|2022-05-19 09:09:50|160225.4|160135.4|160221.1|160131.1|160227.5|160137.5|160218.4|160128.4|29
1652951400000|2022-05-19 09:10:00|160218.8|160128.8|160215.4|160125.4|160221.1|160131.1|160215.4|160125.4|29
1652951410000|2022-05-19 09:10:10|160215.7|160125.7|160233.3|160143.3|160237.8|160147.8|160215.7|160125.7|30
1652951420000|2022-05-19 09:10:20|160233.1|160143.1|160239|160149|160239.6|160149.6|160232|160142|25
1652951430000|2022-05-19 09:10:30|160239.2|160149.2|160238.2|160148.2|160239.2|160149.2|160235.2|160145.2|26
1652951440000|2022-05-19 09:10:40|160238.1|160148.1|160256.4|160166.4|160259.5|160169.5|160237.8|160147.8|24
1652951450000|2022-05-19 09:10:50|160255.9|160165.9|160336|160246|160337|160247|160255.8|160165.8|18
1652951460000|2022-05-19 09:11:00|160334.3|160244.3|160336.5|160246.5|160338.8|160248.8|160334.3|160244.3|25
1652951470000|2022-05-19 09:11:10|160336.7|160246.7|160382.2|160292.2|160385.7|160295.7|160336.6|160246.6|29
1652951480000|2022-05-19 09:11:20|160381.7|160291.7|160382.2|160292.2|160383|160293|160381.2|160291.2|18
1652951490000|2022-05-19 09:11:30|160384.7|160294.7|160412.8|160322.8|160412.8|160322.8|160378.6|160288.6|21
1652951500000|2022-05-19 09:11:40|160413.3|160323.3|160401.1|160311.1|160413.3|160323.3|160400.1|160310.1|23
1652951510000|2022-05-19 09:11:50|160401.5|160311.5|160401.9|160311.9|160405.5|160315.5|160399.9|160309.9|23
1652951520000|2022-05-19 09:12:00|160401|160311|160405.8|160315.8|160410|160315.8|160376.4|160280|26
1652951530000|2022-05-19 09:12:10|160407.5|160317.5|160401.2|160311.2|160429.5|160317.5|160394.5|160289.2|29
1652951540000|2022-05-19 09:12:20|160401|160311|160397|160307|160401.7|160311.7|160397|160307|26
1652951550000|2022-05-19 09:12:30|160398.3|160308.3|160378.1|160288.1|160398.3|160308.3|160367.3|160277.3|35
1652951560000|2022-05-19 09:12:40|160377.1|160287.1|160375.8|160285.8|160377.4|160287.4|160374.7|160284.7|32
1652951570000|2022-05-19 09:12:50|160376.2|160286.2|160401.6|160311.6|160401.6|160311.6|160372.8|160282.8|26
1652951580000|2022-05-19 09:13:00|160400.6|160310.6|160423.9|160333.9|160423.9|160333.9|160395.3|160305.3|36
1652951590000|2022-05-19 09:13:10|160422.8|160332.8|160423.2|160333.2|160431.1|160341.1|160421|160331|37
1652951600000|2022-05-19 09:13:20|160422.7|160332.7|160454.2|160364.2|160459.7|160369.7|160422.7|160332.7|34
1652951610000|2022-05-19 09:13:30|160453.6|160363.6|160453.4|160363.4|160462.2|160372.2|160451|160361|34
1652951620000|2022-05-19 09:13:40|160453.8|160363.8|160455.6|160365.6|160460.3|160370.3|160451.4|160361.4|37
1652951630000|2022-05-19 09:13:50|160455|160365|160441.6|160351.6|160456.4|160366.4|160441.6|160351.6|39
1652951640000|2022-05-19 09:14:00|160439.6|160349.6|160393.6|160303.6|160439.6|160349.6|160382.2|160292.2|39
1652951650000|2022-05-19 09:14:10|160394.7|160304.7|160390.4|160300.4|160395.8|160305.8|160389.8|160299.8|35
1652951660000|2022-05-19 09:14:20|160392.7|160302.7|160387.8|160297.8|160398.9|160308.9|160384.4|160294.4|38
1652951670000|2022-05-19 09:14:30|160387.2|160297.2|160352.8|160262.8|160390.3|160300.3|160347.5|160257.5|37
1652951680000|2022-05-19 09:14:40|160351.9|160261.9|160390.2|160300.2|160390.2|160300.2|160350.2|160260.2|28
1652951690000|2022-05-19 09:14:50|160387|160297|160375.3|160285.3|160395.1|160305.1|160369.4|160279.4|35
1652951700000|2022-05-19 09:15:00|160375.5|160285.5|160372.4|160282.4|160399.3|160287.7|160372.4|160263.5|39
1652951710000|2022-05-19 09:15:10|160372.8|160282.8|160357.9|160267.9|160372.8|160282.8|160354|160264|33
1652951720000|2022-05-19 09:15:20|160358.1|160268.1|160330.8|160240.8|160358.8|160268.8|160330|160240|36
1652951730000|2022-05-19 09:15:30|160329.8|160239.8|160358.1|160228.1|160360.6|160250.9|160329.7|160227.6|25
1652951740000|2022-05-19 09:15:40|160356.7|160226.7|160392.3|160302.3|160398.9|160308.9|160338.4|160226.7|34
1652951750000|2022-05-19 09:15:50|160396.9|160306.9|160391.2|160301.2|160397.2|160307.2|160389.7|160299.7|32
1652951760000|2022-05-19 09:16:00|160392.6|160302.6|160391.2|160301.2|160396.9|160306.9|160390.5|160300.5|31
1652951770000|2022-05-19 09:16:10|160392.4|160302.4|160377.7|160287.7|160393.9|160303.9|160377.7|160287.7|22
1652951780000|2022-05-19 09:16:20|160362.7|160272.7|160347.1|160257.1|160362.7|160272.7|160345.4|160255.4|37
1652951790000|2022-05-19 09:16:30|160345.5|160255.5|160353.2|160263.2|160361.5|160271.5|160345.5|160255.5|34
1652951800000|2022-05-19 09:16:40|160352|160262|160353.4|160263.4|160355.9|160265.9|160352|160262|30
1652951810000|2022-05-19 09:16:50|160353.2|160263.2|160334|160244|160354.7|160264.7|160330|160240|33
1652951820000|2022-05-19 09:17:00|160333.1|160243.1|160354.9|160224.9|160354.9|160245.6|160332|160222.2|19
1652951830000|2022-05-19 09:17:10|160354.3|160224.3|160323.8|160233.8|160354.3|160244.4|160322.5|160222.1|26
1652951840000|2022-05-19 09:17:20|160322.1|160232.1|160324|160234|160325.8|160235.8|160320.8|160230.8|17
1652951850000|2022-05-19 09:17:30|160325.1|160235.1|160325.5|160235.5|160326.1|160236.1|160324.2|160234.2|7
1652951860000|2022-05-19 09:17:40|160325.7|160235.7|160299.6|160209.6|160329.2|160239.2|160299.6|160209.6|22
1652951870000|2022-05-19 09:17:50|160298.3|160208.3|160301|160211|160303.9|160213.9|160298.3|160208.3|25
1652951880000|2022-05-19 09:18:00|160301.1|160211.1|160305.3|160215.3|160308.6|160218.6|160300.6|160210.6|22
1652951890000|2022-05-19 09:18:10|160305.2|160215.2|160343.8|160253.8|160343.8|160253.8|160300|160210|28
1652951900000|2022-05-19 09:18:20|160344.6|160254.6|160320.3|160230.3|160349.3|160259.3|160319.8|160229.8|24
1652951910000|2022-05-19 09:18:30|160320.5|160230.5|160321.2|160231.2|160321.6|160231.6|160319.3|160229.3|19
1652951920000|2022-05-19 09:18:40|160321|160231|160322.3|160232.3|160328.1|160238.1|160321|160231|26
1652951930000|2022-05-19 09:18:50|160322.1|160232.1|160325.2|160235.2|160334.8|160244.8|160321.6|160231.6|29
1652951940000|2022-05-19 09:19:00|160326.5|160236.5|160324.9|160234.9|160327|160237|160323.7|160233.7|18
1652951950000|2022-05-19 09:19:10|160323.3|160233.3|160324.2|160234.2|160325.1|160235.1|160322.5|160232.5|19
1652951960000|2022-05-19 09:19:20|160326.6|160236.6|160328.1|160238.1|160339.1|160249.1|160325.6|160235.6|31
1652951970000|2022-05-19 09:19:30|160327.3|160237.3|160327.2|160237.2|160330.3|160240.3|160325.2|160235.2|26
1652951980000|2022-05-19 09:19:40|160327.3|160237.3|160326.2|160236.2|160329|160239|160324.3|160234.3|23
1652951990000|2022-05-19 09:19:50|160326.3|160236.3|160325.7|160235.7|160328.7|160238.7|160325|160235|26
1652952000000|2022-05-19 09:20:00|160325.9|160235.9|160327.5|160237.5|160330.8|160240.8|160324.3|160234.3|31
1652952010000|2022-05-19 09:20:10|160327.6|160237.6|160399.3|160309.3|160433.6|160343.6|160327.6|160237.6|34
1652952020000|2022-05-19 09:20:20|160398.6|160308.6|160438.4|160348.4|160438.4|160348.4|160397.4|160307.4|33
1652952030000|2022-05-19 09:20:30|160434.8|160344.8|160422.9|160332.9|160435.3|160345.3|160422.6|160332.6|34
1652952040000|2022-05-19 09:20:40|160422.4|160332.4|160410|160320|160425.9|160335.9|160405.6|160315.6|27
1652952050000|2022-05-19 09:20:50|160411.3|160321.3|160403.8|160313.8|160411.3|160321.3|160380.1|160290.1|33
1652952060000|2022-05-19 09:21:00|160403.1|160313.1|160390.7|160300.7|160410.5|160316.4|160388.5|160280.5|34
1652952070000|2022-05-19 09:21:10|160390.3|160300.3|160391.1|160301.1|160391.8|160301.8|160383.3|160293.3|31
1652952080000|2022-05-19 09:21:20|160391|160301|160405.6|160315.6|160406.5|160316.5|160383.6|160293.6|28
1652952090000|2022-05-19 09:21:30|160410|160320|160411.9|160321.9|160413.4|160323.4|160406.7|160316.7|26
1652952100000|2022-05-19 09:21:40|160412.1|160322.1|160407.2|160317.2|160413|160323|160407.2|160317.2|18
1652952110000|2022-05-19 09:21:50|160411.3|160321.3|160388.2|160298.2|160414.5|160324.5|160388.2|160298.2|22
1652952120000|2022-05-19 09:22:00|160388.5|160298.5|160381.4|160291.4|160390.5|160300.5|160379.5|160289.5|28
1652952130000|2022-05-19 09:22:10|160382.7|160292.7|160389.4|160299.4|160389.4|160299.4|160381.2|160291.2|30
1652952140000|2022-05-19 09:22:20|160390.2|160300.2|160389.2|160299.2|160391.1|160301.1|160386.5|160296.5|23
1652952150000|2022-05-19 09:22:30|160390.7|160300.7|160385.8|160295.8|160391.5|160301.5|160385.8|160295.8|19
1652952160000|2022-05-19 09:22:40|160386.6|160296.6|160371.4|160281.4|160415|160325|160368.5|160278.5|25
1652952170000|2022-05-19 09:22:50|160375.3|160285.3|160371.2|160281.2|160375.3|160285.3|160368|160278|22
1652952180000|2022-05-19 09:23:00|160368.8|160278.8|160358.7|160268.7|160370.9|160280.9|160358.7|160268.7|31
1652952190000|2022-05-19 09:23:10|160358|160268|160364.3|160274.3|160368.4|160278.4|160356.8|160266.8|32
1652952200000|2022-05-19 09:23:20|160364.5|160274.5|160386.7|160296.7|160394.5|160304.5|160364.3|160274.3|33
1652952210000|2022-05-19 09:23:30|160382.2|160292.2|160363|160273|160384.5|160294.5|160360|160270|33
1652952220000|2022-05-19 09:23:40|160363.7|160273.7|160358.8|160268.8|160364.4|160274.4|160356.3|160266.3|31
1652952230000|2022-05-19 09:23:50|160358|160268|160360.6|160270.6|160361.5|160271.5|160356.8|160266.8|27
1652952240000|2022-05-19 09:24:00|160360.8|160270.8|160419.8|160329.8|160420.7|160330.7|160358|160268|37
1652952250000|2022-05-19 09:24:10|160421|160331|160416.5|160326.5|160441.2|160351.2|160414.7|160324.7|31
1652952260000|2022-05-19 09:24:20|160416.8|160326.8|160432.4|160342.4|160432.4|160342.4|160406.5|160316.5|31
1652952270000|2022-05-19 09:24:30|160428.6|160338.6|160416.5|160326.5|160436.4|160346.4|160413.7|160323.7|31
1652952280000|2022-05-19 09:24:40|160416.2|160326.2|160424.1|160334.1|160425.7|160335.7|160414.6|160324.6|21
1652952290000|2022-05-19 09:24:50|160424.3|160334.3|160425.4|160335.4|160427.1|160337.1|160423|160333|20
1652952300000|2022-05-19 09:25:00|160425.8|160335.8|160386.1|160296.1|160427.5|160335.8|160382.8|160274.8|32
1652952310000|2022-05-19 09:25:10|160391.2|160301.2|160416.4|160326.4|160422.8|160332.8|160391.2|160301.2|28
1652952320000|2022-05-19 09:25:20|160416.7|160326.7|160421.3|160331.3|160421.3|160331.3|160415.6|160325.6|31
1652952330000|2022-05-19 09:25:30|160421.1|160331.1|160405.8|160315.8|160422.6|160332.6|160405.8|160315.8|26
1652952340000|2022-05-19 09:25:40|160405.9|160315.9|160385.7|160295.7|160406.1|160316.1|160382.2|160292.2|20
1652952350000|2022-05-19 09:25:50|160384.6|160294.6|160390.6|160300.6|160395.1|160305.1|160383.2|160293.2|32
1652952360000|2022-05-19 09:26:00|160383.1|160293.1|160384|160294|160386.1|160296.1|160381.7|160291.7|26
1652952370000|2022-05-19 09:26:10|160385.2|160295.2|160399.5|160309.5|160399.5|160309.5|160384.1|160294.1|26
1652952380000|2022-05-19 09:26:20|160417.3|160327.3|160394.8|160304.8|160423.3|160333.3|160387.4|160297.4|33
1652952390000|2022-05-19 09:26:30|160394.3|160304.3|160417.2|160327.2|160417.2|160327.2|160393.4|160303.4|33
1652952400000|2022-05-19 09:26:40|160416.3|160326.3|160400.9|160310.9|160418.1|160328.1|160400.3|160310.3|34
1652952410000|2022-05-19 09:26:50|160401.2|160311.2|160394.2|160304.2|160401.2|160311.2|160391.4|160301.4|35
1652952420000|2022-05-19 09:27:00|160395.5|160305.5|160392.7|160302.7|160397.9|160307.9|160388.7|160298.7|30
1652952430000|2022-05-19 09:27:10|160410.9|160280.9|160387.8|160297.8|160432.6|160342.6|160386.4|160280.2|34
1652952440000|2022-05-19 09:27:20|160390.1|160300.1|160379.8|160289.8|160390.7|160300.7|160369.1|160279.1|32
1652952450000|2022-05-19 09:27:30|160379.4|160289.4|160369.8|160279.8|160386.4|160296.4|160369.6|160279.6|35
1652952460000|2022-05-19 09:27:40|160371.8|160281.8|160362.4|160272.4|160371.8|160281.8|160360.6|160270.6|36
1652952470000|2022-05-19 09:27:50|160363.6|160273.6|160374.1|160284.1|160376.5|160286.5|160362.2|160272.2|32
1652952480000|2022-05-19 09:28:00|160373.3|160283.3|160422.3|160332.3|160425.8|160335.8|160371.8|160281.8|36
1652952490000|2022-05-19 09:28:10|160423|160333|160424.4|160334.4|160443.5|160336.9|160417.4|160309.8|29
1652952500000|2022-05-19 09:28:20|160425.3|160335.3|160427.3|160337.3|160428.8|160338.8|160423.6|160333.6|22
1652952510000|2022-05-19 09:28:30|160427.2|160337.2|160423|160333|160427.2|160337.2|160422.5|160332.5|25
1652952520000|2022-05-19 09:28:40|160421.9|160331.9|160415.5|160325.5|160421.9|160331.9|160411.9|160321.9|30
1652952530000|2022-05-19 09:28:50|160415.8|160325.8|160441.7|160351.7|160441.7|160351.7|160412.2|160322.2|32
1652952540000|2022-05-19 09:29:00|160440.3|160350.3|160432.8|160342.8|160442.2|160352.2|160431.4|160341.4|30
1652952550000|2022-05-19 09:29:10|160433.1|160343.1|160437.8|160347.8|160438.4|160348.4|160429.8|160339.8|31
1652952560000|2022-05-19 09:29:20|160438.4|160348.4|160437.2|160347.2|160439.6|160349.6|160437.2|160347.2|27
1652952570000|2022-05-19 09:29:30|160437.1|160347.1|160435.7|160345.7|160445.6|160355.6|160432.2|160342.2|36
1652952580000|2022-05-19 09:29:40|160436.4|160346.4|160438.2|160348.2|160439.6|160349.6|160435.2|160345.2|21
1652952590000|2022-05-19 09:29:50|160440|160350|160412.3|160322.3|160447.6|160357.6|160393.5|160303.5|31
1652952600000|2022-05-19 09:30:00|160414.4|160324.4|160406.5|160316.5|160414.4|160324.4|160405.3|160315.3|32
1652952610000|2022-05-19 09:30:10|160410.3|160320.3|160439.1|160349.1|160439.1|160349.1|160396.3|160306.3|37
1652952620000|2022-05-19 09:30:20|160438.9|160348.9|160443|160353|160443.7|160353.7|160438.9|160348.9|31
1652952630000|2022-05-19 09:30:30|160443.4|160353.4|160435.1|160345.1|160443.6|160353.6|160426.3|160336.3|28
1652952640000|2022-05-19 09:30:40|160433.2|160343.2|160413.3|160323.3|160433.8|160343.8|160404.7|160314.7|32
1652952650000|2022-05-19 09:30:50|160413.9|160323.9|160417.8|160327.8|160418.7|160328.7|160412.1|160322.1|31
1652952660000|2022-05-19 09:31:00|160418.1|160328.1|160416.4|160326.4|160418.1|160328.1|160411.5|160321.5|19
1652952670000|2022-05-19 09:31:10|160418.8|160328.8|160419.8|160329.8|160419.8|160329.8|160418.5|160328.5|15
1652952680000|2022-05-19 09:31:20|160432.2|160342.2|160429.1|160339.1|160441.2|160351.2|160429.1|160339.1|28
1652952690000|2022-05-19 09:31:30|160429.4|160339.4|160431.4|160341.4|160435|160345|160429.4|160339.4|23
1652952700000|2022-05-19 09:31:40|160431.7|160341.7|160400.7|160310.7|160431.7|160341.7|160400.5|160310.5|20
1652952710000|2022-05-19 09:31:50|160400|160310|160389.8|160299.8|160401|160311|160383.3|160293.3|32
1652952720000|2022-05-19 09:32:00|160390.1|160300.1|160342.4|160252.4|160390.1|160300.1|160341|160251|39
1652952730000|2022-05-19 09:32:10|160341.8|160251.8|160358.4|160268.4|160359.7|160269.7|160341.6|160251.6|29
1652952740000|2022-05-19 09:32:20|160356.3|160266.3|160355.6|160265.6|160356.3|160266.3|160354|160264|26
1652952750000|2022-05-19 09:32:30|160355.5|160265.5|160372.8|160282.8|160373.3|160283.3|160355.5|160265.5|17
1652952760000|2022-05-19 09:32:40|160372.9|160282.9|160418|160328|160418|160328|160369.3|160279.3|24
1652952770000|2022-05-19 09:32:50|160419.4|160329.4|160409|160319|160419.4|160329.4|160404.2|160314.2|23
1652952780000|2022-05-19 09:33:00|160408.4|160318.4|160410|160320|160411.1|160321.1|160406.9|160316.9|28
1652952790000|2022-05-19 09:33:10|160410.2|160320.2|160408.8|160318.8|160410.2|160320.2|160407.4|160317.4|23
1652952800000|2022-05-19 09:33:20|160408.7|160318.7|160388.1|160298.1|160409.1|160319.1|160386.8|160296.8|35
1652952810000|2022-05-19 09:33:30|160387.7|160297.7|160355.9|160265.9|160388.2|160298.2|160354.2|160264.2|32
1652952820000|2022-05-19 09:33:40|160356.6|160266.6|160357.2|160267.2|160360.9|160270.9|160348.7|160258.7|31
1652952830000|2022-05-19 09:33:50|160356.7|160266.7|160351.7|160261.7|160357.8|160267.8|160345|160255|32
1652952840000|2022-05-19 09:34:00|160351.5|160261.5|160361.7|160271.7|160362.1|160272.1|160349.5|160259.5|29
1652952850000|2022-05-19 09:34:10|160362.3|160272.3|160356.9|160266.9|160364.2|160274.2|160356.9|160266.9|25
1652952860000|2022-05-19 09:34:20|160355.9|160265.9|160346.7|160256.7|160355.9|160265.9|160343.7|160253.7|32
1652952870000|2022-05-19 09:34:30|160347|160257|160363.5|160273.5|160363.6|160273.6|160346.9|160256.9|35
1652952880000|2022-05-19 09:34:40|160363.4|160273.4|160325.7|160235.7|160375.6|160285.6|160324.1|160234.1|33
1652952890000|2022-05-19 09:34:50|160324.8|160234.8|160286.9|160196.9|160324.8|160234.8|160270.7|160180.7|32
1652952900000|2022-05-19 09:35:00|160286.5|160196.5|160287.7|160197.7|160287.7|160197.7|160285.9|160195.9|21
1652952910000|2022-05-19 09:35:10|160288.1|160198.1|160302.1|160212.1|160305.6|160215.6|160287.9|160197.9|26
1652952920000|2022-05-19 09:35:20|160303|160213|160307.2|160217.2|160307.2|160217.2|160301.9|160211.9|28
1652952930000|2022-05-19 09:35:30|160303.7|160213.7|160307.2|160217.2|160310.6|160220.6|160299.4|160209.4|19
1652952940000|2022-05-19 09:35:40|160305.4|160215.4|160304.4|160214.4|160305.4|160215.4|160298.1|160208.1|24
1652952950000|2022-05-19 09:35:50|160304.1|160214.1|160288.1|160198.1|160305|160215|160287.9|160197.9|29
1652952960000|2022-05-19 09:36:00|160287.4|160197.4|160285.2|160195.2|160294.3|160204.3|160279.7|160189.7|37
1652952970000|2022-05-19 09:36:10|160285|160195|160289.2|160199.2|160294.2|160204.2|160284|160194|29
1652952980000|2022-05-19 09:36:20|160289.1|160199.1|160280.2|160190.2|160289.7|160199.7|160279.7|160189.7|27
1652952990000|2022-05-19 09:36:30|160280.3|160190.3|160276.5|160186.5|160281.5|160191.5|160267.3|160177.3|37
1652953000000|2022-05-19 09:36:40|160277.5|160187.5|160272.6|160182.6|160277.5|160187.5|160267.1|160177.1|32
1652953010000|2022-05-19 09:36:50|160273.1|160183.1|160339.4|160249.4|160342.1|160252.1|160271.8|160181.8|26
1652953020000|2022-05-19 09:37:00|160328.3|160238.3|160327.2|160237.2|160333.1|160243.1|160323.5|160233.5|35
1652953030000|2022-05-19 09:37:10|160327.4|160237.4|160326.3|160236.3|160341.8|160251.8|160326.1|160236.1|31
1652953040000|2022-05-19 09:37:20|160323.7|160233.7|160329|160239|160329|160239|160323.5|160233.5|25
1652953050000|2022-05-19 09:37:30|160329.8|160239.8|160326.8|160236.8|160329.8|160239.8|160326.7|160236.7|26
1652953060000|2022-05-19 09:37:40|160326|160236|160327.2|160237.2|160333|160243|160321.9|160231.9|20
1652953070000|2022-05-19 09:37:50|160333.7|160243.7|160334.5|160244.5|160339.2|160249.2|160331.4|160241.4|35
1652953080000|2022-05-19 09:38:00|160334|160244|160333.6|160243.6|160334.8|160244.8|160331.8|160241.8|22
1652953090000|2022-05-19 09:38:10|160333.7|160243.7|160336.7|160246.7|160338.2|160248.2|160330.5|160240.5|22
1652953100000|2022-05-19 09:38:20|160336.5|160246.5|160332.1|160242.1|160341.6|160251.6|160332.1|160242.1|24
1652953110000|2022-05-19 09:38:30|160333.5|160243.5|160329.1|160239.1|160339.6|160249.6|160321.5|160231.5|30
1652953120000|2022-05-19 09:38:40|160327.8|160237.8|160313.1|160223.1|160329.3|160239.3|160313|160223|30
1652953130000|2022-05-19 09:38:50|160313.7|160223.7|160325.4|160235.4|160327.1|160237.1|160312.8|160222.8|32
1652953140000|2022-05-19 09:39:00|160325.6|160235.6|160322.1|160232.1|160325.9|160235.9|160318.4|160228.4|30
1652953150000|2022-05-19 09:39:10|160321.9|160231.9|160323.6|160233.6|160324.9|160234.9|160321.4|160231.4|26
1652953160000|2022-05-19 09:39:20|160323.4|160233.4|160314.7|160224.7|160325.9|160235.9|160314.3|160224.3|26
1652953170000|2022-05-19 09:39:30|160315.5|160225.5|160318|160228|160320|160230|160315.3|160225.3|29
1652953180000|2022-05-19 09:39:40|160319.2|160229.2|160327.3|160237.3|160329.2|160239.2|160318.6|160228.6|34
1652953190000|2022-05-19 09:39:50|160327.1|160237.1|160329.4|160239.4|160329.4|160239.4|160326.4|160236.4|24
1652953200000|2022-05-19 09:40:00|160328.7|160238.7|160329.7|160239.7|160329.7|160239.7|160326.6|160236.6|26
1652953210000|2022-05-19 09:40:10|160328.9|160238.9|160322.1|160232.1|160331.1|160241.1|160321.5|160231.5|34
1652953220000|2022-05-19 09:40:20|160321.9|160231.9|160326.4|160236.4|160326.7|160236.7|160321.9|160231.9|28
1652953230000|2022-05-19 09:40:30|160326.3|160236.3|160330|160240|160331.5|160241.5|160325.7|160235.7|25
1652953240000|2022-05-19 09:40:40|160330.6|160240.6|160332.7|160242.7|160337.1|160247.1|160330.1|160240.1|32
1652953250000|2022-05-19 09:40:50|160332.6|160242.6|160335.1|160245.1|160337.6|160247.6|160331.9|160241.9|26
1652953260000|2022-05-19 09:41:00|160335.5|160245.5|160337.7|160247.7|160337.7|160247.7|160334.1|160244.1|23
1652953270000|2022-05-19 09:41:10|160336.7|160246.7|160332.1|160242.1|160337.6|160247.6|160331|160241|27
1652953280000|2022-05-19 09:41:20|160331.1|160241.1|160337.9|160247.9|160344.4|160254.4|160329.2|160239.2|27
1652953290000|2022-05-19 09:41:30|160336|160246|160333.7|160243.7|160338.9|160248.9|160333.7|160243.7|19
1652953300000|2022-05-19 09:41:40|160333.5|160243.5|160318.7|160228.7|160333.5|160243.5|160315.4|160225.4|24
1652953310000|2022-05-19 09:41:50|160320.4|160230.4|160312.9|160222.9|160320.4|160230.4|160310|160220|30
1652953320000|2022-05-19 09:42:00|160313.6|160223.6|160317|160227|160317.4|160227.4|160312.9|160222.9|23
1652953330000|2022-05-19 09:42:10|160316.9|160226.9|160321.5|160231.5|160322.7|160232.7|160316.4|160226.4|25
1652953340000|2022-05-19 09:42:20|160321.4|160231.4|160320.8|160230.8|160322.1|160232.1|160320|160230|19
1652953350000|2022-05-19 09:42:30|160320.7|160230.7|160323.5|160233.5|160323.5|160233.5|160320.3|160230.3|13
1652953360000|2022-05-19 09:42:40|160322.9|160232.9|160326.1|160236.1|160329.2|160239.2|160322.7|160232.7|25
1652953370000|2022-05-19 09:42:50|160326|160236|160324.4|160234.4|160326.2|160236.2|160324.4|160234.4|23
1652953380000|2022-05-19 09:43:00|160324.8|160234.8|160315.3|160225.3|160328|160238|160314.9|160224.9|21
1652953390000|2022-05-19 09:43:10|160315.2|160225.2|160325.3|160235.3|160325.3|160235.3|160315|160225|27
1652953400000|2022-05-19 09:43:20|160327.1|160237.1|160325.1|160235.1|160327.6|160237.6|160323.8|160233.8|25
1652953410000|2022-05-19 09:43:30|160326|160236|160323.2|160233.2|160326.2|160236.2|160317.2|160227.2|26
1652953420000|2022-05-19 09:43:40|160323.4|160233.4|160330.1|160240.1|160334.5|160244.5|160323.4|160233.4|32
1652953430000|2022-05-19 09:43:50|160328.8|160238.8|160313.6|160223.6|160328.8|160238.8|160313.6|160223.6|28
1652953440000|2022-05-19 09:44:00|160313.4|160223.4|160322.4|160232.4|160322.7|160232.7|160312.7|160222.7|25
1652953450000|2022-05-19 09:44:10|160321.9|160231.9|160317.1|160227.1|160324.4|160234.4|160317.1|160227.1|24
1652953460000|2022-05-19 09:44:20|160318.6|160228.6|160318.7|160228.7|160318.7|160228.7|160317.7|160227.7|16
1652953470000|2022-05-19 09:44:30|160318.6|160228.6|160312.6|160222.6|160318.7|160228.7|160312.3|160222.3|24
1652953480000|2022-05-19 09:44:40|160312.4|160222.4|160260.3|160170.3|160312.7|160222.7|160260.3|160170.3|36
1652953490000|2022-05-19 09:44:50|160259.1|160169.1|160286.8|160196.8|160288.6|160198.6|160257.9|160167.9|35
1652953500000|2022-05-19 09:45:00|160286.3|160196.3|160287|160197|160288.5|160198.5|160282.4|160192.4|30
1652953510000|2022-05-19 09:45:10|160286.6|160196.6|160282.8|160192.8|160287.2|160197.2|160279.5|160189.5|34
1652953520000|2022-05-19 09:45:20|160281.5|160191.5|160254.5|160164.5|160281.7|160191.5|160252.9|160151.3|33
1652953530000|2022-05-19 09:45:30|160254.6|160164.6|160251.5|160161.5|160255|160165|160251.5|160161.5|23
1652953540000|2022-05-19 09:45:40|160251.9|160161.9|160253.4|160163.4|160255.7|160165.7|160251.9|160161.9|25
1652953550000|2022-05-19 09:45:50|160253.1|160163.1|160251.9|160161.9|160256.5|160166.5|160250.3|160160.3|27
1652953560000|2022-05-19 09:46:00|160250.6|160160.6|160253.2|160163.2|160254|160164|160248.2|160158.2|28
1652953570000|2022-05-19 09:46:10|160253.5|160163.5|160296.3|160206.3|160302.9|160212.9|160253|160163|38
1652953580000|2022-05-19 09:46:20|160296.7|160206.7|160281.8|160191.8|160298.6|160208.6|160280.4|160190.4|19
1652953590000|2022-05-19 09:46:30|160290.4|160200.4|160314.3|160224.3|160315.7|160225.7|160290.4|160200.4|29
1652953600000|2022-05-19 09:46:40|160317.8|160227.8|160324.1|160234.1|160328.8|160238.8|160311.4|160221.4|37
1652953610000|2022-05-19 09:46:50|160326.2|160236.2|160325.5|160235.5|160326.8|160236.8|160322|160232|26
1652953620000|2022-05-19 09:47:00|160327.6|160237.6|160322.5|160232.5|160327.6|160237.6|160317.5|160227.5|23
1652953630000|2022-05-19 09:47:10|160322.2|160232.2|160279|160189|160322.9|160232.9|160275|160185|35
1652953640000|2022-05-19 09:47:20|160280.2|160190.2|160279|160189|160284.3|160194.3|160278.1|160188.1|34
1652953650000|2022-05-19 09:47:30|160277.1|160187.1|160275.7|160185.7|160279.9|160189.9|160272.9|160182.9|33
1652953660000|2022-05-19 09:47:40|160275.3|160185.3|160273.4|160183.4|160281.5|160191.5|160272.4|160182.4|30
1652953670000|2022-05-19 09:47:50|160272.7|160182.7|160281.1|160191.1|160281.1|160191.1|160269.9|160179.9|31
1652953680000|2022-05-19 09:48:00|160277.1|160187.1|160279.6|160189.6|160279.6|160189.6|160275.8|160185.8|29
1652953690000|2022-05-19 09:48:10|160279.7|160189.7|160270.5|160180.5|160279.7|160189.7|160266.1|160176.1|30
1652953700000|2022-05-19 09:48:20|160273.6|160183.6|160266.1|160176.1|160273.6|160183.6|160260|160170|33
1652953710000|2022-05-19 09:48:30|160265.3|160175.3|160261.2|160171.2|160267|160177|160260.9|160170.9|25
1652953720000|2022-05-19 09:48:40|160261.4|160171.4|160266|160176|160267.9|160177.9|160261.4|160171.4|22
1652953730000|2022-05-19 09:48:50|160266.9|160176.9|160264.5|160174.5|160270.7|160180.7|160263.7|160173.7|25
1652953740000|2022-05-19 09:49:00|160263.5|160173.5|160250.7|160160.7|160263.5|160173.5|160248.3|160158.3|40
1652953750000|2022-05-19 09:49:10|160252.4|160162.4|160255.1|160165.1|160259.7|160169.7|160251.5|160161.5|27
1652953760000|2022-05-19 09:49:20|160255.5|160165.5|160219.2|160129.2|160256.5|160166.5|160218.5|160128.5|30
1652953770000|2022-05-19 09:49:30|160218.9|160128.9|160216.9|160126.9|160218.9|160128.9|160215.4|160125.4|30
1652953780000|2022-05-19 09:49:40|160216.8|160126.8|160175.4|160085.4|160217.3|160127.3|160175.4|160085.4|30
1652953790000|2022-05-19 09:49:50|160175|160085|160181.1|160091.1|160183.6|160093.6|160175|160085|23
1652953800000|2022-05-19 09:50:00|160180.9|160090.9|160180.7|160090.7|160184.3|160094.3|160180.6|160090.6|29
1652953810000|2022-05-19 09:50:10|160180.6|160090.6|160178.2|160088.2|160181.2|160091.2|160171.6|160081.6|33
1652953820000|2022-05-19 09:50:20|160178.1|160088.1|160176.8|160086.8|160180.5|160090.5|160176.8|160086.8|34
1652953830000|2022-05-19 09:50:30|160176.3|160086.3|160176|160086|160176.3|160086.3|160170|160080|29
1652953840000|2022-05-19 09:50:40|160175.8|160085.8|160177.2|160087.2|160178|160088|160173.6|160083.6|32
1652953850000|2022-05-19 09:50:50|160181.9|160091.9|160178.2|160088.2|160183.2|160093.2|160176.8|160086.8|34
1652953860000|2022-05-19 09:51:00|160177.9|160087.9|160175.8|160085.8|160178.1|160088.1|160172.2|160082.2|27
1652953870000|2022-05-19 09:51:10|160176|160086|160172.9|160082.9|160176.1|160086.1|160172.6|160082.6|32
1652953880000|2022-05-19 09:51:20|160173.8|160083.8|160163.8|160073.8|160173.8|160083.8|160163.8|160073.8|29
1652953890000|2022-05-19 09:51:30|160163.5|160073.5|160171.1|160081.1|160173.2|160083.2|160163.4|160073.4|35
1652953900000|2022-05-19 09:51:40|160171.4|160081.4|160168.1|160078.1|160177.3|160087.3|160164.8|160074.8|36
1652953910000|2022-05-19 09:51:50|160167.7|160077.7|160171|160081|160171.1|160081.1|160166.9|160076.9|25
1652953920000|2022-05-19 09:52:00|160171.1|160081.1|160157.4|160067.4|160171.1|160081.1|160157|160067|32
1652953930000|2022-05-19 09:52:10|160156.6|160066.6|160156.1|160066.1|160160.4|160070.4|160155.4|160065.4|33
1652953940000|2022-05-19 09:52:20|160155.5|160065.5|160156.5|160066.5|160159.2|160069.2|160155.2|160065.2|29
1652953950000|2022-05-19 09:52:30|160156.7|160066.7|160158.5|160068.5|160160.3|160070.3|160155|160065|30
1652953960000|2022-05-19 09:52:40|160157.4|160067.4|160158.2|160068.2|160161.2|160071.2|160154.6|160064.6|34
1652953970000|2022-05-19 09:52:50|160158|160068|160130.2|160040.2|160166.9|160076.9|160126.6|160036.6|27
1652953980000|2022-05-19 09:53:00|160125.8|160035.8|160109.7|160019.7|160130.4|160040.4|160108.2|160018.2|31
1652953990000|2022-05-19 09:53:10|160108.1|160018.1|160109.8|160019.8|160110.3|160020.3|160099.7|160009.7|37
1652954000000|2022-05-19 09:53:20|160109.4|160019.4|160106.9|160016.9|160112.8|160022.8|160102.8|160012.8|30
1652954010000|2022-05-19 09:53:30|160106.3|160016.3|160103.8|160013.8|160111.3|160021.3|160097.7|160007.7|35
1652954020000|2022-05-19 09:53:40|160103.2|160013.2|160093.7|160003.7|160104.3|160014.3|160090.9|160000.9|33
1652954030000|2022-05-19 09:53:50|160092.5|160002.5|160094.3|160004.3|160103.1|160013.1|160089.2|159999.2|33
1652954040000|2022-05-19 09:54:00|160092.3|160002.3|160095.7|160005.7|160096.6|160006.6|160090.6|160000.6|27
1652954050000|2022-05-19 09:54:10|160095.8|160005.8|160098.4|160008.4|160106.5|160016.5|160092.9|160002.9|28
1652954060000|2022-05-19 09:54:20|160098.7|160008.7|160106.3|160016.3|160109.9|160019.9|160098.4|160008.4|26
1652954070000|2022-05-19 09:54:30|160106.8|160016.8|160108.3|160018.3|160110.4|160020.4|160106.8|160016.8|8
1652954080000|2022-05-19 09:54:40|160107.7|160017.7|160109.2|160019.2|160109.4|160019.4|160107.4|160017.4|19
1652954090000|2022-05-19 09:54:50|160108.8|160018.8|160110.5|160020.5|160110.7|160020.7|160108.8|160018.8|10
1652954100000|2022-05-19 09:55:00|160108.1|160018.1|160113.2|160023.2|160115|160025|160107.3|160017.3|26
1652954110000|2022-05-19 09:55:10|160112.8|160022.8|160116|160026|160118.2|160028.2|160112.1|160022.1|28
1652954120000|2022-05-19 09:55:20|160112.3|160022.3|160114.7|160024.7|160115.2|160025.2|160110.1|160020.1|20
1652954130000|2022-05-19 09:55:30|160114.9|160024.9|160122.5|160032.5|160128.7|160038.7|160112.6|160022.6|29
1652954140000|2022-05-19 09:55:40|160122.7|160032.7|160124.8|160034.8|160124.9|160034.9|160119.9|160029.9|29
1652954150000|2022-05-19 09:55:50|160124.7|160034.7|160125.5|160035.5|160125.5|160035.5|160122|160032|20
1652954160000|2022-05-19 09:56:00|160125.4|160035.4|160128.7|160038.7|160131.3|160041.3|160125|160035|18
1652954170000|2022-05-19 09:56:10|160128.5|160038.5|160176.6|160086.6|160180.5|160090.5|160128.5|160038.5|35
1652954180000|2022-05-19 09:56:20|160170.9|160080.9|160142.9|160052.9|160175.9|160085.9|160140.9|160050.9|30
1652954190000|2022-05-19 09:56:30|160143.4|160053.4|160163.2|160073.2|160165.7|160075.7|160142.5|160052.5|29
1652954200000|2022-05-19 09:56:40|160165.4|160075.4|160151.8|160061.8|160165.4|160075.4|160149.2|160059.2|29
1652954210000|2022-05-19 09:56:50|160151.6|160061.6|160155.8|160065.8|160155.9|160065.9|160151.6|160061.6|23
1652954220000|2022-05-19 09:57:00|160144.3|160054.3|160142.9|160052.9|160151.7|160061.7|160137.4|160047.4|34
1652954230000|2022-05-19 09:57:10|160143.1|160053.1|160140.6|160050.6|160151.1|160061.1|160134.3|160044.3|37
1652954240000|2022-05-19 09:57:20|160140.7|160050.7|160135.2|160045.2|160146.7|160056.7|160135.2|160045.2|30
1652954250000|2022-05-19 09:57:30|160137.7|160047.7|160129.1|160039.1|160144.9|160054.9|160124.2|160034.2|34
1652954260000|2022-05-19 09:57:40|160127.2|160037.2|160123|160033|160127.9|160037.9|160121.9|160031.9|31
1652954270000|2022-05-19 09:57:50|160123.3|160033.3|160132.8|160042.8|160132.8|160042.8|160123.3|160033.3|26
1652954280000|2022-05-19 09:58:00|160130.9|160040.9|160123.8|160033.8|160130.9|160040.9|160123.8|160033.8|30
1652954290000|2022-05-19 09:58:10|160118.1|160028.1|160102.5|160012.5|160121|160031|160102.5|160012.5|34
1652954300000|2022-05-19 09:58:20|160102.1|160012.1|160104.1|160014.1|160105.2|160015.2|160101.3|160011.3|26
1652954310000|2022-05-19 09:58:30|160104.3|160014.3|160102.7|160012.7|160104.3|160014.3|160100.3|160010.3|30
1652954320000|2022-05-19 09:58:40|160102.8|160012.8|160108.3|160018.3|160108.3|160018.3|160102.8|160012.8|26
1652954330000|2022-05-19 09:58:50|160109.1|160019.1|160114.4|160024.4|160114.4|160024.4|160107.8|160017.8|24
1652954340000|2022-05-19 09:59:00|160111.1|160021.1|160099.9|160009.9|160112.3|160022.3|160098.7|160008.7|36
1652954350000|2022-05-19 09:59:10|160098.1|160008.1|160104.4|160014.4|160106|160016|160096.6|160006.6|38
1652954360000|2022-05-19 09:59:20|160106.1|160016.1|160106.4|160016.4|160112.6|160022.6|160105|160015|36
1652954370000|2022-05-19 09:59:30|160105.3|160015.3|160109.2|160019.2|160112.1|160022.1|160100.8|160010.8|38
1652954380000|2022-05-19 09:59:40|160111.4|160021.4|160100.4|160010.4|160111.4|160021.4|160097.9|160007.9|31
1652954390000|2022-05-19 09:59:50|160100.6|160010.6|160116.2|160026.2|160117.7|160027.7|160097.9|160007.9|38
1652954400000|2022-05-19 10:00:00|160112.9|160022.9|160129.4|160039.4|160130|160040|160111.7|160021.7|36
1652954410000|2022-05-19 10:00:10|160130.6|160040.6|160176.7|160086.7|160176.7|160086.7|160128.2|160038.2|30
1652954420000|2022-05-19 10:00:20|160177.8|160087.8|160181.3|160091.3|160181.8|160091.8|160175.4|160085.4|35
1652954430000|2022-05-19 10:00:30|160181.4|160091.4|160188.3|160098.3|160189.9|160099.9|160178.3|160088.3|34
1652954440000|2022-05-19 10:00:40|160188.9|160098.9|160162.7|160072.7|160189.1|160099.1|160162.7|160072.7|32
1652954450000|2022-05-19 10:00:50|160150.7|160060.7|160136.6|160046.6|160151.6|160061.6|160136.4|160046.4|31
1652954460000|2022-05-19 10:01:00|160139.4|160049.4|160136.4|160046.4|160139.4|160049.4|160135|160045|30
1652954470000|2022-05-19 10:01:10|160136.5|160046.5|160133.9|160043.9|160137.9|160047.9|160133.9|160043.9|33
1652954480000|2022-05-19 10:01:20|160134.4|160044.4|160098.7|160008.7|160137.8|160047.8|160097.2|160007.2|34
1652954490000|2022-05-19 10:01:30|160098.1|160008.1|160086.3|159996.3|160123.1|160033.1|160085.7|159995.7|39
1652954500000|2022-05-19 10:01:40|160089.1|159999.1|160092.4|160002.4|160099.7|160009.7|160085.4|159995.4|38
1652954510000|2022-05-19 10:01:50|160092.6|160002.6|160088.9|159998.9|160095.6|160005.6|160088.4|159998.4|35
1652954520000|2022-05-19 10:02:00|160091.8|160001.8|160085.1|159995.1|160097.2|160007.2|160078.9|159988.9|37
1652954530000|2022-05-19 10:02:10|160085.3|159995.3|160080|159990|160087.8|159997.8|160078.6|159988.6|32
1652954540000|2022-05-19 10:02:20|160081|159991|160041.7|159951.7|160084.9|159994.9|160041.7|159951.7|34
1652954550000|2022-05-19 10:02:30|160041.8|159951.8|160039.7|159949.7|160046.3|159956.3|160038.3|159948.3|35
1652954560000|2022-05-19 10:02:40|160039.2|159949.2|160055|159965|160058.4|159968.4|160038.2|159948.2|34
1652954570000|2022-05-19 10:02:50|160055.3|159965.3|160084.3|159994.3|160085.9|159995.9|160051.9|159961.9|36
1652954580000|2022-05-19 10:03:00|160083.8|159993.8|160086.4|159996.4|160086.6|159996.6|160082.3|159992.3|32
1652954590000|2022-05-19 10:03:10|160069.6|159979.6|160070.9|159980.9|160081.5|159991.5|160068.5|159978.5|36
1652954600000|2022-05-19 10:03:20|160072.4|159982.4|160082.2|159992.2|160085.1|159995.1|160072.4|159982.4|30
1652954610000|2022-05-19 10:03:30|160082.3|159992.3|160084|159994|160091.6|160001.6|160080.7|159990.7|35
1652954620000|2022-05-19 10:03:40|160083.7|159993.7|160073.9|159983.9|160084.9|159994.9|160068.2|159978.2|37
1652954630000|2022-05-19 10:03:50|160073|159983|160073.3|159983.3|160078.1|159988.1|160068.4|159978.4|33
1652954640000|2022-05-19 10:04:00|160074.3|159984.3|160073.1|159983.1|160086|159996|160068.9|159978.9|35
1652954650000|2022-05-19 10:04:10|160070|159980|160068.7|159978.7|160075.1|159985.1|160063.9|159973.9|32
1652954660000|2022-05-19 10:04:20|160065.8|159975.8|160069.8|159979.8|160073.7|159983.7|160065.8|159975.8|27
1652954670000|2022-05-19 10:04:30|160070.2|159980.2|160086.4|159996.4|160095.2|160005.2|160068.8|159978.8|28
1652954680000|2022-05-19 10:04:40|160084.1|159994.1|160094.4|160004.4|160094.4|160004.4|160081.9|159991.9|25
1652954690000|2022-05-19 10:04:50|160094.1|160004.1|160085.2|159995.2|160094.1|160004.1|160080.3|159990.3|30
1652954700000|2022-05-19 10:05:00|160086.6|159996.6|160070.1|159980.1|160087.1|159997.1|160063.5|159973.5|31
1652954710000|2022-05-19 10:05:10|160070.9|159980.9|160073.1|159983.1|160074.4|159984.4|160068.5|159978.5|31
1652954720000|2022-05-19 10:05:20|160071.3|159981.3|160031.2|159941.2|160081.7|159991.7|160028.1|159938.1|36
1652954730000|2022-05-19 10:05:30|160030.8|159940.8|160058.4|159968.4|160067.3|159977.3|160030.8|159940.8|36
1652954740000|2022-05-19 10:05:40|160058.6|159968.6|160070.9|159980.9|160093.1|160003.1|160058.6|159968.6|35
1652954750000|2022-05-19 10:05:50|160071.1|159981.1|160060.1|159970.1|160071.1|159981.1|160051.6|159961.6|35
1652954760000|2022-05-19 10:06:00|160061.6|159971.6|160061.3|159971.3|160063|159973|160057.9|159967.9|27
1652954770000|2022-05-19 10:06:10|160062.4|159972.4|160059.7|159969.7|160064.9|159974.9|160049.9|159959.9|29
1652954780000|2022-05-19 10:06:20|160053.7|159963.7|160052.3|159962.3|160055.5|159965.5|160051.8|159961.8|24
1652954790000|2022-05-19 10:06:30|160052.2|159962.2|160070.4|159980.4|160073.7|159983.7|160051.1|159961.1|26
1652954800000|2022-05-19 10:06:40|160070.3|159980.3|160062.2|159972.2|160083.4|159993.4|160061.9|159971.9|29
1652954810000|2022-05-19 10:06:50|160061.7|159971.7|160048.1|159958.1|160061.7|159971.7|160043|159953|29
1652954820000|2022-05-19 10:07:00|160044.4|159954.4|160065.9|159975.9|160068|159978|160043.8|159953.8|28
1652954830000|2022-05-19 10:07:10|160069.2|159979.2|160072.7|159982.7|160079.3|159989.3|160060.3|159970.3|32
1652954840000|2022-05-19 10:07:20|160072.1|159982.1|160065.3|159975.3|160074.2|159984.2|160065.3|159975.3|18
1652954850000|2022-05-19 10:07:30|160065.4|159975.4|160065.8|159975.8|160073.4|159983.4|160065.4|159975.4|24
1652954860000|2022-05-19 10:07:40|160064.7|159974.7|160070.5|159980.5|160073.2|159983.2|160064.7|159974.7|23
1652954870000|2022-05-19 10:07:50|160071.7|159981.7|160062.8|159972.8|160072.5|159982.5|160062.6|159972.6|21
1652954880000|2022-05-19 10:08:00|160062.6|159972.6|160060.8|159970.8|160062.6|159972.6|160060.8|159970.8|20
1652954890000|2022-05-19 10:08:10|160059.3|159969.3|160060.9|159970.9|160062.6|159972.6|160059.3|159969.3|16
1652954900000|2022-05-19 10:08:20|160061.3|159971.3|160016.8|159926.8|160061.3|159971.3|160015.9|159925.9|30
1652954910000|2022-05-19 10:08:30|160019.3|159929.3|160009.8|159919.8|160026.1|159936.1|160008.6|159918.6|33
1652954920000|2022-05-19 10:08:40|160009.6|159919.6|159982.2|159892.2|160010.7|159920.7|159974.9|159884.9|36
1652954930000|2022-05-19 10:08:50|159982.3|159892.3|159978.5|159888.5|159983.2|159893.2|159977.5|159887.5|24
1652954940000|2022-05-19 10:09:00|159979|159889|159979.1|159889.1|159985.8|159895.8|159973.2|159883.2|33
1652954950000|2022-05-19 10:09:10|159978.9|159888.9|159973.4|159883.4|159981.1|159891.1|159973|159883|22
1652954960000|2022-05-19 10:09:20|159971.1|159881.1|159976.2|159886.2|159976.9|159886.9|159968.2|159878.2|35
1652954970000|2022-05-19 10:09:30|159976.5|159886.5|160008.2|159918.2|160008.2|159918.2|159975.6|159885.6|22
1652954980000|2022-05-19 10:09:40|160003.8|159913.8|159990.2|159900.2|160007|159917|159984.8|159894.8|35
1652954990000|2022-05-19 10:09:50|159990|159900|159990.3|159900.3|159997.6|159907.6|159988.5|159898.5|28
1652955000000|2022-05-19 10:10:00|159989.8|159899.8|159972.9|159882.9|159989.8|159899.8|159971.1|159881.1|35
1652955010000|2022-05-19 10:10:10|159971.7|159881.7|159966.4|159876.4|159978.3|159888.3|159953.1|159863.1|33
1652955020000|2022-05-19 10:10:20|159966.9|159876.9|159971.1|159881.1|159974.2|159884.2|159965.6|159875.6|18
1652955030000|2022-05-19 10:10:30|159970.6|159880.6|159976.4|159886.4|160000.7|159910.7|159970.6|159880.6|34
1652955040000|2022-05-19 10:10:40|159976.9|159886.9|160003.2|159913.2|160005.3|159915.3|159968|159878|35
1652955050000|2022-05-19 10:10:50|160005.8|159915.8|159976|159886|160008.2|159918.2|159974.3|159884.3|32
1652955060000|2022-05-19 10:11:00|159976.7|159886.7|159978.4|159888.4|159979|159889|159971.9|159881.9|25
1652955070000|2022-05-19 10:11:10|159978.5|159888.5|159996.7|159906.7|160008.6|159918.6|159973.3|159883.3|28
1652955080000|2022-05-19 10:11:20|159998.6|159908.6|159973.6|159883.6|160004.7|159914.7|159972.9|159882.9|39
1652955090000|2022-05-19 10:11:30|159972.7|159882.7|159981.5|159891.5|159981.7|159891.7|159972.4|159882.4|29
1652955100000|2022-05-19 10:11:40|159981.3|159891.3|159979.2|159889.2|159987.7|159897.7|159975.5|159885.5|30
1652955110000|2022-05-19 10:11:50|159980.4|159890.4|159977.6|159887.6|159983.6|159893.6|159972.6|159882.6|34
1652955120000|2022-05-19 10:12:00|159978.6|159888.6|159971.2|159881.2|159979|159889|159967.2|159877.2|37
1652955130000|2022-05-19 10:12:10|159968.9|159878.9|159973.2|159883.2|159979.9|159889.9|159968.5|159878.5|35
1652955140000|2022-05-19 10:12:20|159978.5|159888.5|159991.4|159901.4|160004.5|159914.5|159978.5|159888.5|37
1652955150000|2022-05-19 10:12:30|159983.8|159893.8|159993.6|159903.6|160005.1|159915.1|159982.4|159892.4|31
1652955160000|2022-05-19 10:12:40|159994.1|159904.1|160005.1|159915.1|160005.1|159915.1|159993.2|159903.2|24
1652955170000|2022-05-19 10:12:50|160006.5|159916.5|160007.8|159917.8|160009.6|159919.6|160002.6|159912.6|27
1652955180000|2022-05-19 10:13:00|160005.9|159915.9|160009.4|159919.4|160019.4|159929.4|160005.3|159915.3|25
1652955190000|2022-05-19 10:13:10|160009.3|159919.3|160007.4|159917.4|160017.1|159927.1|160005.2|159915.2|30
1652955200000|2022-05-19 10:13:20|160007.2|159917.2|160001.5|159911.5|160007.4|159917.4|160000.6|159910.6|21
1652955210000|2022-05-19 10:13:30|160000.8|159910.8|160003.7|159913.7|160005.3|159915.3|159999.6|159909.6|19
1652955220000|2022-05-19 10:13:40|160003.5|159913.5|159979.2|159889.2|160004|159914|159973.6|159883.6|22
1652955230000|2022-05-19 10:13:50|159978.8|159888.8|159980|159890|159980.4|159890.4|159978|159888|15
1652955240000|2022-05-19 10:14:00|159980.5|159890.5|159978.8|159888.8|159982.1|159892.1|159976.7|159886.7|30
1652955250000|2022-05-19 10:14:10|159978.2|159888.2|159985.8|159895.8|159987.3|159897.3|159978.2|159888.2|21
1652955260000|2022-05-19 10:14:20|159985.7|159895.7|160005.8|159915.8|160007.7|159917.7|159983.3|159893.3|24
1652955270000|2022-05-19 10:14:30|160005.7|159915.7|160008.5|159918.5|160009|159919|160003.3|159913.3|28
1652955280000|2022-05-19 10:14:40|160011.2|159921.2|160012.4|159922.4|160016|159926|160011.2|159921.2|30
1652955290000|2022-05-19 10:14:50|160012.3|159922.3|159987.5|159897.5|160012.3|159922.3|159987.5|159897.5|32
1652955300000|2022-05-19 10:15:00|159994.5|159904.5|159987.2|159897.2|159996.9|159906.9|159970.8|159880.8|32
1652955310000|2022-05-19 10:15:10|159989.1|159899.1|159985.7|159895.7|159989.1|159899.1|159972.7|159882.7|35
1652955320000|2022-05-19 10:15:20|159996|159906|159987.2|159897.2|160001.5|159911.5|159983.2|159893.2|32
1652955330000|2022-05-19 10:15:30|159988.3|159898.3|160000.6|159910.6|160007.5|159917.5|159985.9|159895.9|27
1652955340000|2022-05-19 10:15:40|160000.7|159910.7|160009.1|159919.1|160009.4|159919.4|159995.8|159905.8|27
1652955350000|2022-05-19 10:15:50|160008.9|159918.9|160013.8|159923.8|160014.1|159924.1|160006.4|159916.4|26
1652955360000|2022-05-19 10:16:00|160013.7|159923.7|160073.1|159983.1|160076.6|159986.6|160013.5|159923.5|33
1652955370000|2022-05-19 10:16:10|160072.8|159982.8|160061.1|159971.1|160072.8|159982.8|160050.7|159960.7|30
1652955380000|2022-05-19 10:16:20|160060.8|159970.8|160073|159983|160083.4|159993.4|160059.8|159969.8|31
1652955390000|2022-05-19 10:16:30|160069.4|159979.4|160062.5|159972.5|160073.5|159983.5|160048.9|159958.9|35
1652955400000|2022-05-19 10:16:40|160063.6|159973.6|160059.6|159969.6|160068.5|159978.5|160059.6|159969.6|32
1652955410000|2022-05-19 10:16:50|160060.7|159970.7|160069.8|159979.8|160070.1|159980.1|160060.7|159970.7|26
1652955420000|2022-05-19 10:17:00|160070|159980|160055.5|159965.5|160071.3|159981.3|160045.3|159955.3|31
1652955430000|2022-05-19 10:17:10|160055|159965|160053|159963|160057.5|159967.5|160050.8|159960.8|30
1652955440000|2022-05-19 10:17:20|160053.3|159963.3|160045.9|159955.9|160054.5|159964.5|160033.9|159943.9|28
1652955450000|2022-05-19 10:17:30|160047.7|159957.7|160049.2|159959.2|160050.5|159960.5|160043.2|159953.2|24
1652955460000|2022-05-19 10:17:40|160048.2|159958.2|160031|159941|160049.1|159959.1|160026.6|159936.6|25
1652955470000|2022-05-19 10:17:50|160026.2|159936.2|160025.1|159935.1|160053.8|159963.8|160012.1|159922.1|38
1652955480000|2022-05-19 10:18:00|160024.8|159934.8|160003.8|159913.8|160026.5|159936.5|159990.8|159900.8|39
1652955490000|2022-05-19 10:18:10|160002.4|159912.4|160042.3|159952.3|160045.1|159955.1|159999.8|159909.8|32
1652955500000|2022-05-19 10:18:20|160044.2|159954.2|160045.7|159955.7|160048.7|159958.7|160042|159952|28
1652955510000|2022-05-19 10:18:30|160044.8|159954.8|160041.1|159951.1|160044.8|159954.8|160020|159930|30
1652955520000|2022-05-19 10:18:40|160042.5|159952.5|160069.2|159979.2|160069.2|159979.2|160042.5|159952.5|36
1652955530000|2022-05-19 10:18:50|160066.9|159976.9|160047.6|159957.6|160066.9|159976.9|160041.6|159951.6|32
1652955540000|2022-05-19 10:19:00|160049.5|159959.5|160055.9|159965.9|160060.3|159970.3|160047.4|159957.4|34
1652955550000|2022-05-19 10:19:10|160060.1|159970.1|160137|160047|160138.4|160048.4|160059|159969|30
1652955560000|2022-05-19 10:19:20|160136.3|160046.3|160137.6|160047.6|160139.2|160049.2|160133.8|160043.8|35
1652955570000|2022-05-19 10:19:30|160136.6|160046.6|160139|160049|160142.1|160052.1|160134.6|160044.6|26
1652955580000|2022-05-19 10:19:40|160139.2|160049.2|160158.6|160068.6|160177.1|160072.8|160136.8|160044.7|21
1652955590000|2022-05-19 10:19:50|160158.4|160068.4|160151|160061|160159.2|160069.2|160134.3|160044.3|35
1652955600000|2022-05-19 10:20:00|160149.3|160059.3|160126.9|160036.9|160149.3|160059.3|160124.6|160034.6|33
1652955610000|2022-05-19 10:20:10|160128.8|160038.8|160131.3|160041.3|160134.1|160044.1|160128.8|160038.8|25
1652955620000|2022-05-19 10:20:20|160134.2|160044.2|160120.4|160030.4|160134.2|160044.2|160118|160028|31
1652955630000|2022-05-19 10:20:30|160118.7|160028.7|160079.9|159989.9|160118.8|160028.8|160075.7|159985.7|34
1652955640000|2022-05-19 10:20:40|160087.2|159997.2|160075.4|159985.4|160089.2|159999.2|160066.2|159976.2|33
1652955650000|2022-05-19 10:20:50|160075|159985|160075.4|159985.4|160076.4|159986.4|160072.8|159982.8|13
1652955660000|2022-05-19 10:21:00|160074.7|159984.7|160055.3|159965.3|160079.1|159989.1|160043|159953|27
1652955670000|2022-05-19 10:21:10|160054.7|159964.7|160054.6|159964.6|160058.1|159968.1|160051.4|159961.4|34
1652955680000|2022-05-19 10:21:20|160056.1|159966.1|160093.1|160003.1|160093.4|160003.4|160055.1|159965.1|36
1652955690000|2022-05-19 10:21:30|160093.2|160003.2|160129.3|160039.3|160129.3|160039.3|160084.2|159994.2|30
1652955700000|2022-05-19 10:21:40|160128.9|160038.9|160134.1|160044.1|160135.4|160045.4|160126.9|160036.9|33
1652955710000|2022-05-19 10:21:50|160134.9|160044.9|160126|160036|160136.7|160046.7|160126|160036|31
1652955720000|2022-05-19 10:22:00|160127.4|160037.4|160095.6|160005.6|160127.4|160037.4|160092|160002|29
1652955730000|2022-05-19 10:22:10|160097.5|160007.5|160097.6|160007.6|160102.6|160012.6|160095|160005|27
1652955740000|2022-05-19 10:22:20|160099.3|160009.3|160114.1|160024.1|160114.1|160024.1|160097.2|160007.2|27
1652955750000|2022-05-19 10:22:30|160114|160024|160117.2|160027.2|160133.1|160043.1|160110.8|160020.8|33
1652955760000|2022-05-19 10:22:40|160135.3|160045.3|160113.3|160023.3|160135.3|160045.3|160111.9|160021.9|36
1652955770000|2022-05-19 10:22:50|160112.9|160022.9|160125.9|160035.9|160125.9|160035.9|160110.4|160020.4|21
1652955780000|2022-05-19 10:23:00|160129.7|160039.7|160138|160048|160138|160048|160128.7|160038.7|31
1652955790000|2022-05-19 10:23:10|160139.5|160049.5|160135.4|160045.4|160149.2|160059.2|160134.8|160044.8|33
1652955800000|2022-05-19 10:23:20|160135|160045|160129.8|160039.8|160137.1|160047.1|160128.5|160038.5|29
1652955810000|2022-05-19 10:23:30|160129.5|160039.5|160128.7|160038.7|160130.2|160040.2|160128.7|160038.7|15
1652955820000|2022-05-19 10:23:40|160128.5|160038.5|160143.9|160053.9|160148|160058|160127.5|160037.5|26
1652955830000|2022-05-19 10:23:50|160143.7|160053.7|160169.6|160079.6|160169.6|160079.6|160141.4|160051.4|33
1652955840000|2022-05-19 10:24:00|160169.3|160079.3|160202.9|160112.9|160204.3|160114.3|160163.9|160073.9|38
1652955850000|2022-05-19 10:24:10|160203.1|160113.1|160202.7|160112.7|160204.9|160114.9|160197.3|160107.3|26
1652955860000|2022-05-19 10:24:20|160205.8|160115.8|160239.4|160109.4|160244.7|160129.6|160204.8|160109.4|25
1652955870000|2022-05-19 10:24:30|160241|160111|160231|160141|160241|160146.2|160220.1|160111|29
1652955880000|2022-05-19 10:24:40|160230.7|160140.7|160220.4|160130.4|160231.9|160141.9|160213.5|160123.5|32
1652955890000|2022-05-19 10:24:50|160221.2|160131.2|160223.1|160133.1|160223.7|160133.7|160216.6|160126.6|24
1652955900000|2022-05-19 10:25:00|160222.6|160132.6|160140.8|160050.8|160226.8|160136.8|160136|160046|36
1652955910000|2022-05-19 10:25:10|160138.7|160048.7|160130.3|160040.3|160142.8|160052.8|160119.6|160029.6|30
1652955920000|2022-05-19 10:25:20|160129.8|160039.8|160142.6|160052.6|160143.1|160053.1|160123.3|160033.3|31
1652955930000|2022-05-19 10:25:30|160143.9|160053.9|160146|160056|160153.4|160063.4|160136.5|160046.5|35
1652955940000|2022-05-19 10:25:40|160150.3|160060.3|160157.2|160067.2|160169.6|160079.6|160150.3|160060.3|37
1652955950000|2022-05-19 10:25:50|160158.7|160068.7|160161.5|160071.5|160164.9|160074.9|160155.9|160065.9|32
1652955960000|2022-05-19 10:26:00|160161.1|160071.1|160179.4|160089.4|160192.4|160102.4|160159.4|160069.4|31
1652955970000|2022-05-19 10:26:10|160179.3|160089.3|160186.3|160096.3|160186.3|160096.3|160179.1|160089.1|28
1652955980000|2022-05-19 10:26:20|160186.2|160096.2|160214.9|160124.9|160214.9|160124.9|160186.2|160096.2|25
1652955990000|2022-05-19 10:26:30|160217.4|160127.4|160212.9|160122.9|160217.4|160127.4|160201.7|160111.7|29
1652956000000|2022-05-19 10:26:40|160209.8|160119.8|160221.6|160131.6|160222.8|160132.8|160209.8|160119.8|30
1652956010000|2022-05-19 10:26:50|160218.2|160128.2|160209.8|160119.8|160218.2|160128.2|160205.7|160115.7|27
1652956020000|2022-05-19 10:27:00|160207.4|160117.4|160190.5|160100.5|160213.3|160123.3|160190.5|160100.5|24
1652956030000|2022-05-19 10:27:10|160187.4|160097.4|160183.5|160093.5|160189.4|160099.4|160182.6|160092.6|35
1652956040000|2022-05-19 10:27:20|160184.5|160094.5|160136.5|160046.5|160186.5|160096.5|160131.9|160041.9|25
1652956050000|2022-05-19 10:27:30|160134.7|160044.7|160127.1|160037.1|160136.9|160046.9|160119.5|160029.5|30
1652956060000|2022-05-19 10:27:40|160128.3|160038.3|160122.9|160032.9|160129.3|160039.3|160120.7|160030.7|29
1652956070000|2022-05-19 10:27:50|160122.6|160032.6|160094|160004|160123.2|160033.2|160091.5|160001.5|29
1652956080000|2022-05-19 10:28:00|160095.1|160005.1|160078.9|159988.9|160095.1|160005.1|160063.7|159973.7|34
1652956090000|2022-05-19 10:28:10|160079.5|159989.5|160058.8|159968.8|160079.5|159989.5|160050|159960|33
1652956100000|2022-05-19 10:28:20|160061.2|159971.2|160057.4|159967.4|160062.7|159972.7|160056.6|159966.6|25
1652956110000|2022-05-19 10:28:30|160057.6|159967.6|160058.4|159968.4|160061.5|159971.5|160055.3|159965.3|22
1652956120000|2022-05-19 10:28:40|160058.1|159968.1|160060.9|159970.9|160063.1|159973.1|160056.5|159966.5|19
1652956130000|2022-05-19 10:28:50|160069.4|159979.4|160075.9|159985.9|160079.3|159989.3|160063.1|159973.1|18
1652956140000|2022-05-19 10:29:00|160076.6|159986.6|160135.1|160045.1|160138.8|160048.8|160075.8|159985.8|23
1652956150000|2022-05-19 10:29:10|160136.5|160046.5|160133.3|160043.3|160136.5|160046.5|160131.2|160041.2|23
1652956160000|2022-05-19 10:29:20|160134.2|160044.2|160137.7|160047.7|160138.5|160048.5|160132|160042|19
1652956170000|2022-05-19 10:29:30|160137.5|160047.5|160149.7|160059.7|160152.4|160062.4|160136|160046|13
1652956180000|2022-05-19 10:29:40|160146.1|160056.1|160188.8|160098.8|160192.8|160102.8|160145|160055|24
1652956190000|2022-05-19 10:29:50|160186.6|160096.6|160191.4|160101.4|160191.6|160101.6|160186.6|160096.6|33
1652956200000|2022-05-19 10:30:00|160191.6|160101.6|160187.4|160097.4|160193.5|160103.5|160180.4|160090.4|36
1652956210000|2022-05-19 10:30:10|160187.3|160097.3|160185.4|160095.4|160190.3|160100.3|160184.4|160094.4|34
1652956220000|2022-05-19 10:30:20|160185.2|160095.2|160189.8|160099.8|160195.9|160105.9|160183.6|160093.6|34
1652956230000|2022-05-19 10:30:30|160190.4|160100.4|160187.8|160097.8|160194.5|160104.5|160187.1|160097.1|34
1652956240000|2022-05-19 10:30:40|160188.5|160098.5|160198.3|160108.3|160201.6|160111.6|160187.7|160097.7|28
1652956250000|2022-05-19 10:30:50|160198.6|160108.6|160205.3|160115.3|160211|160121|160198.6|160108.6|29
1652956260000|2022-05-19 10:31:00|160205.7|160115.7|160207.2|160117.2|160208.3|160118.3|160205.2|160115.2|29
1652956270000|2022-05-19 10:31:10|160207.4|160117.4|160199.5|160109.5|160209.2|160119.2|160196.8|160106.8|25
1652956280000|2022-05-19 10:31:20|160199.9|160109.9|160212.8|160122.8|160216.7|160126.7|160198.6|160108.6|22
1652956290000|2022-05-19 10:31:30|160213.2|160123.2|160198.3|160108.3|160214.1|160124.1|160197.4|160107.4|31
1652956300000|2022-05-19 10:31:40|160198|160108|160189.7|160099.7|160198.8|160108.8|160188.7|160098.7|23
1652956310000|2022-05-19 10:31:50|160189.9|160099.9|160177.4|160087.4|160190.8|160100.8|160173.6|160083.6|29
1652956320000|2022-05-19 10:32:00|160178.2|160088.2|160180.1|160090.1|160181.1|160091.1|160176.8|160086.8|24
1652956330000|2022-05-19 10:32:10|160179.7|160089.7|160195.6|160105.6|160195.6|160105.6|160179.7|160089.7|27
1652956340000|2022-05-19 10:32:20|160194.2|160104.2|160196.1|160106.1|160201.4|160111.4|160191|160101|29
1652956350000|2022-05-19 10:32:30|160196.7|160106.7|160197.9|160107.9|160199.1|160109.1|160193.4|160103.4|29
1652956360000|2022-05-19 10:32:40|160198.6|160108.6|160214|160124|160214|160124|160198.6|160108.6|19
1652956370000|2022-05-19 10:32:50|160221.3|160131.3|160259.4|160169.4|160260.5|160170.5|160221.3|160131.3|35
1652956380000|2022-05-19 10:33:00|160251.2|160161.2|160252.8|160162.8|160254.1|160164.1|160249.1|160159.1|33
1652956390000|2022-05-19 10:33:10|160253.1|160163.1|160260.2|160170.2|160265.7|160175.7|160252.3|160162.3|25
1652956400000|2022-05-19 10:33:20|160260.5|160170.5|160261.2|160171.2|160261.9|160171.9|160258.5|160168.5|27
1652956410000|2022-05-19 10:33:30|160260.8|160170.8|160251.3|160161.3|160260.8|160170.8|160251.3|160161.3|23
1652956420000|2022-05-19 10:33:40|160251.9|160161.9|160247.8|160157.8|160253.2|160163.2|160247.8|160157.8|30
1652956430000|2022-05-19 10:33:50|160248.4|160158.4|160250.3|160160.3|160251.6|160161.6|160248|160158|22
1652956440000|2022-05-19 10:34:00|160250.2|160160.2|160259.5|160169.5|160259.5|160169.5|160249.3|160159.3|27
1652956450000|2022-05-19 10:34:10|160259|160169|160250.3|160160.3|160263.5|160173.5|160249.7|160159.7|33
1652956460000|2022-05-19 10:34:20|160251.2|160161.2|160254.2|160164.2|160256.3|160166.3|160251.2|160161.2|26
1652956470000|2022-05-19 10:34:30|160253.8|160163.8|160263.3|160173.3|160267.1|160177.1|160253.8|160163.8|26
1652956480000|2022-05-19 10:34:40|160263.6|160173.6|160266|160176|160266.8|160176.8|160263|160173|32
1652956490000|2022-05-19 10:34:50|160266.1|160176.1|160261.3|160171.3|160266.4|160176.4|160259.6|160169.6|29
1652956500000|2022-05-19 10:35:00|160262|160172|160250.3|160160.3|160262.1|160172.1|160250.3|160160.3|34
1652956510000|2022-05-19 10:35:10|160250.7|160160.7|160205.6|160115.6|160251.3|160161.3|160204.2|160114.2|34
1652956520000|2022-05-19 10:35:20|160204.8|160114.8|160197.2|160107.2|160211.5|160121.5|160195.7|160105.7|31
1652956530000|2022-05-19 10:35:30|160194.7|160104.7|160203.6|160113.6|160205|160115|160182.6|160092.6|38
1652956540000|2022-05-19 10:35:40|160205.3|160115.3|160202.3|160112.3|160205.4|160115.4|160197.5|160107.5|28
1652956550000|2022-05-19 10:35:50|160202.7|160112.7|160201.1|160111.1|160202.7|160112.7|160201.1|160111.1|15
1652956560000|2022-05-19 10:36:00|160201.7|160111.7|160201.3|160111.3|160204.1|160114.1|160201.2|160111.2|19
1652956570000|2022-05-19 10:36:10|160200.8|160110.8|160201|160111|160201.8|160111.8|160199.8|160109.8|21
1652956580000|2022-05-19 10:36:20|160200.7|160110.7|160207|160117|160209.9|160119.9|160197.2|160107.2|22
1652956590000|2022-05-19 10:36:30|160206.5|160116.5|160194.3|160104.3|160206.5|160116.5|160190.3|160100.3|31
1652956600000|2022-05-19 10:36:40|160194.1|160104.1|160191.4|160101.4|160197|160107|160191|160101|18
1652956610000|2022-05-19 10:36:50|160191.5|160101.5|160189.1|160099.1|160196.2|160106.2|160184.7|160094.7|14
1652956620000|2022-05-19 10:37:00|160186.6|160096.6|160202.4|160112.4|160207.4|160117.4|160186.6|160096.6|22
1652956630000|2022-05-19 10:37:10|160202.7|160112.7|160191.2|160101.2|160207.8|160117.8|160184.7|160094.7|20
1652956640000|2022-05-19 10:37:20|160194.4|160104.4|160182.5|160092.5|160195|160105|160182.5|160092.5|23
1652956650000|2022-05-19 10:37:30|160182.7|160092.7|160177.7|160087.7|160187.6|160097.6|160169.2|160079.2|28
1652956660000|2022-05-19 10:37:40|160178.7|160088.7|160178.6|160088.6|160179.6|160089.6|160176.8|160086.8|12
1652956670000|2022-05-19 10:37:50|160178.2|160088.2|160176.8|160086.8|160178.3|160088.3|160175.5|160085.5|7
1652956680000|2022-05-19 10:38:00|160175.2|160085.2|160178.5|160088.5|160179|160089|160175.1|160085.1|8
1652956690000|2022-05-19 10:38:10|160178.4|160088.4|160180.2|160090.2|160180.2|160090.2|160167|160077|22
1652956700000|2022-05-19 10:38:20|160175.6|160085.6|160134.3|160044.3|160179.1|160089.1|160120.1|160030.1|23
1652956710000|2022-05-19 10:38:30|160129.6|160039.6|160125.2|160035.2|160131.7|160041.7|160120.5|160030.5|23
1652956720000|2022-05-19 10:38:40|160126.3|160036.3|160125.8|160035.8|160129.7|160039.7|160115.8|160025.8|26
1652956730000|2022-05-19 10:38:50|160123.3|160033.3|160123.5|160033.5|160128.5|160038.5|160121.5|160031.5|21
1652956740000|2022-05-19 10:39:00|160120.9|160030.9|160116.7|160026.7|160129.4|160039.4|160116.2|160026.2|31
1652956750000|2022-05-19 10:39:10|160117.2|160027.2|160120.1|160030.1|160126.2|160036.2|160114.3|160024.3|28
1652956760000|2022-05-19 10:39:20|160119.9|160029.9|160116.7|160026.7|160121|160031|160114.4|160024.4|23
1652956770000|2022-05-19 10:39:30|160116.5|160026.5|160120.8|160030.8|160125|160035|160113.7|160023.7|30
1652956780000|2022-05-19 10:39:40|160119.8|160029.8|160118.7|160028.7|160121.6|160031.6|160117.6|160027.6|24
1652956790000|2022-05-19 10:39:50|160122.8|160032.8|160121.7|160031.7|160126.2|160036.2|160118.7|160028.7|29
1652956800000|2022-05-19 10:40:00|160122.4|160032.4|160122.4|160032.4|160126.3|160036.3|160117.2|160027.2|32
1652956810000|2022-05-19 10:40:10|160122.9|160032.9|160128|160038|160128|160038|160122.9|160032.9|20
1652956820000|2022-05-19 10:40:20|160124.7|160034.7|160124.3|160034.3|160128.9|160038.9|160124|160034|28
1652956830000|2022-05-19 10:40:30|160119.3|160029.3|160128.3|160038.3|160128.8|160038.8|160112.8|160022.8|31
1652956840000|2022-05-19 10:40:40|160128.7|160038.7|160073.2|159983.2|160130.1|160040.1|160064.6|159974.6|27
1652956850000|2022-05-19 10:40:50|160070.5|159980.5|160051.5|159961.5|160075.8|159985.8|160048.2|159958.2|31
1652956860000|2022-05-19 10:41:00|160049.9|159959.9|160046.5|159956.5|160053.6|159963.6|160045.1|159955.1|20
1652956870000|2022-05-19 10:41:10|160048|159958|160048.3|159958.3|160052.2|159962.2|160044.3|159954.3|29
1652956880000|2022-05-19 10:41:20|160048.1|159958.1|160020.5|159930.5|160051.7|159961.7|160020.5|159930.5|28
1652956890000|2022-05-19 10:41:30|160022.7|159932.7|160014.2|159924.2|160023.7|159933.7|160013.1|159923.1|26
1652956900000|2022-05-19 10:41:40|160016.1|159926.1|160024.4|159934.4|160025.6|159935.6|160013.1|159923.1|26
1652956910000|2022-05-19 10:41:50|160022.4|159932.4|160049.2|159959.2|160059.3|159969.3|160018.6|159928.6|31
1652956920000|2022-05-19 10:42:00|160047.7|159957.7|160035.3|159945.3|160049.6|159959.6|160033.8|159943.8|29
1652956930000|2022-05-19 10:42:10|160036.8|159946.8|160051.4|159961.4|160051.4|159961.4|160034|159944|32
1652956940000|2022-05-19 10:42:20|160051.2|159961.2|160028.9|159938.9|160051.4|159961.4|160023.7|159933.7|34
1652956950000|2022-05-19 10:42:30|160025.9|159935.9|160018.7|159928.7|160030.5|159940.5|160018.7|159928.7|21
1652956960000|2022-05-19 10:42:40|160019.6|159929.6|160021.7|159931.7|160022.7|159932.7|160017.9|159927.9|22
1652956970000|2022-05-19 10:42:50|160020.6|159930.6|160018.4|159928.4|160022.6|159932.6|160013.7|159923.7|28
1652956980000|2022-05-19 10:43:00|160023.3|159933.3|159938.6|159848.6|160023.3|159933.3|159938.6|159848.6|30
1652956990000|2022-05-19 10:43:10|159935.3|159845.3|159869.6|159779.6|159937.7|159847.7|159869|159779|32
1652957000000|2022-05-19 10:43:20|159871.4|159781.4|159871.9|159781.9|159877.6|159787.6|159866|159776|30
1652957010000|2022-05-19 10:43:30|159869.5|159779.5|159870.9|159780.9|159906.2|159793.5|159863.9|159773.9|32
1652957020000|2022-05-19 10:43:40|159871.6|159781.6|159861.7|159771.7|159873.1|159783.1|159846.9|159756.9|24
1652957030000|2022-05-19 10:43:50|159861.3|159771.3|159861.4|159771.4|159864.1|159774.1|159859.7|159769.7|17
1652957040000|2022-05-19 10:44:00|159858.4|159768.4|159869.8|159779.8|159869.9|159779.9|159858.4|159768.4|23
1652957050000|2022-05-19 10:44:10|159869.9|159779.9|159865.6|159775.6|159870.3|159780.3|159865.3|159775.3|19
1652957060000|2022-05-19 10:44:20|159866.2|159776.2|159865|159775|159866.7|159776.7|159864.8|159774.8|24
1652957070000|2022-05-19 10:44:30|159865.5|159775.5|159859.6|159769.6|159865.5|159775.5|159858.1|159768.1|17
1652957080000|2022-05-19 10:44:40|159860.1|159770.1|159865.6|159775.6|159865.6|159775.6|159860.1|159770.1|13
1652957090000|2022-05-19 10:44:50|159865.2|159775.2|159864.8|159774.8|159865.5|159775.5|159864|159774|13
1652957100000|2022-05-19 10:45:00|159866.1|159776.1|159800.2|159710.2|159866.1|159776.1|159799.1|159709.1|35
1652957110000|2022-05-19 10:45:10|159801|159711|159772.3|159682.3|159804.2|159714.2|159772.3|159682.3|33
1652957120000|2022-05-19 10:45:20|159775.8|159685.8|159770.9|159680.9|159777.4|159687.4|159764.4|159674.4|34
1652957130000|2022-05-19 10:45:30|159768.5|159678.5|159764.9|159674.9|159770.4|159680.4|159762.1|159672.1|31
1652957140000|2022-05-19 10:45:40|159764|159674|159697.9|159607.9|159766.2|159676.2|159697.9|159607.9|35
1652957150000|2022-05-19 10:45:50|159693.7|159603.7|159702.9|159612.9|159703.4|159613.4|159693.4|159603.4|36
1652957160000|2022-05-19 10:46:00|159702.5|159612.5|159679.6|159589.6|159702.5|159612.5|159679.6|159589.6|34
1652957170000|2022-05-19 10:46:10|159678.7|159588.7|159684.6|159594.6|159693.3|159603.3|159678.2|159588.2|37
1652957180000|2022-05-19 10:46:20|159686|159596|159686.2|159596.2|159689.7|159599.7|159682.3|159592.3|32
1652957190000|2022-05-19 10:46:30|159684.9|159594.9|159754.3|159664.3|159754.3|159664.3|159683.9|159593.9|31
1652957200000|2022-05-19 10:46:40|159757.1|159667.1|159796.6|159706.6|159805.9|159715.9|159757.1|159667.1|37
1652957210000|2022-05-19 10:46:50|159796.9|159706.9|159804.7|159714.7|159806.9|159716.9|159796.1|159706.1|33
1652957220000|2022-05-19 10:47:00|159804.6|159714.6|159807.6|159717.6|159809.5|159719.5|159804.6|159714.6|30
1652957230000|2022-05-19 10:47:10|159807.8|159717.8|159808.8|159718.8|159816.8|159726.8|159805.9|159715.9|30
1652957240000|2022-05-19 10:47:20|159810.6|159720.6|159828.6|159738.6|159830.3|159740.3|159808.5|159718.5|32
1652957250000|2022-05-19 10:47:30|159832.8|159742.8|159821.5|159731.5|159835.6|159745.6|159821.5|159731.5|32
1652957260000|2022-05-19 10:47:40|159821.3|159731.3|159822.6|159732.6|159867.7|159777.7|159817.6|159727.6|33
1652957270000|2022-05-19 10:47:50|159825.5|159735.5|159801.7|159711.7|159831.6|159741.6|159801.7|159711.7|37
1652957280000|2022-05-19 10:48:00|159801.9|159711.9|159802|159712|159810.6|159720.6|159799|159709|35
1652957290000|2022-05-19 10:48:10|159802.2|159712.2|159782.4|159692.4|159802.8|159712.8|159775.2|159685.2|33
1652957300000|2022-05-19 10:48:20|159792|159702|159838.2|159748.2|159840.9|159750.9|159792|159702|38
1652957310000|2022-05-19 10:48:30|159838.4|159748.4|159832.4|159742.4|159840|159750|159825.6|159735.6|33
1652957320000|2022-05-19 10:48:40|159835.9|159745.9|159820.7|159730.7|159836.3|159746.3|159820.7|159730.7|25
1652957330000|2022-05-19 10:48:50|159821.2|159731.2|159818.8|159728.8|159824.3|159734.3|159817.5|159727.5|17
1652957340000|2022-05-19 10:49:00|159818.7|159728.7|159819.8|159729.8|159823.5|159733.5|159816.5|159726.5|27
1652957350000|2022-05-19 10:49:10|159820.3|159730.3|159820.6|159730.6|159822.1|159732.1|159817|159727|19
1652957360000|2022-05-19 10:49:20|159820.9|159730.9|159800.1|159710.1|159824.3|159734.3|159797.7|159707.7|26
1652957370000|2022-05-19 10:49:30|159799.2|159709.2|159797.9|159707.9|159803.5|159713.5|159797.6|159707.6|33
1652957380000|2022-05-19 10:49:40|159800.4|159710.4|159797.9|159707.9|159800.4|159710.4|159792.9|159702.9|30
1652957390000|2022-05-19 10:49:50|159797.7|159707.7|159787.2|159697.2|159797.7|159707.7|159787.2|159697.2|26
1652957400000|2022-05-19 10:50:00|159787.9|159697.9|159811.2|159721.2|159813.8|159723.8|159786.4|159696.4|35
1652957410000|2022-05-19 10:50:10|159811.7|159721.7|159805.3|159715.3|159811.7|159721.7|159800.8|159710.8|26
1652957420000|2022-05-19 10:50:20|159804.9|159714.9|159810.6|159720.6|159811.1|159721.1|159804.9|159714.9|16
1652957430000|2022-05-19 10:50:30|159810.8|159720.8|159864.8|159774.8|159865.3|159775.3|159810.8|159720.8|19
1652957440000|2022-05-19 10:50:40|159864.6|159774.6|159870.3|159780.3|159871.2|159781.2|159861.5|159771.5|20
1652957450000|2022-05-19 10:50:50|159869.9|159779.9|159870.9|159780.9|159872.2|159782.2|159869.7|159779.7|12
1652957460000|2022-05-19 10:51:00|159870|159780|159881.5|159791.5|159884.6|159794.6|159854.9|159764.9|20
1652957470000|2022-05-19 10:51:10|159881.8|159791.8|159872.1|159782.1|159883.1|159793.1|159858.8|159768.8|26
1652957480000|2022-05-19 10:51:20|159873.7|159783.7|159872|159782|159875.6|159785.6|159872|159782|27
1652957490000|2022-05-19 10:51:30|159873.2|159783.2|159881|159791|159894.6|159804.6|159870|159780|26
1652957500000|2022-05-19 10:51:40|159877.6|159787.6|159866.2|159776.2|159881.3|159791.3|159860.8|159770.8|26
1652957510000|2022-05-19 10:51:50|159865.6|159775.6|159881.6|159791.6|159890|159800|159858.8|159768.8|34
1652957520000|2022-05-19 10:52:00|159881|159791|159847.7|159757.7|159881|159791|159847.6|159757.6|31
1652957530000|2022-05-19 10:52:10|159848|159758|159842.4|159752.4|159850.8|159760.8|159841.2|159751.2|29
1652957540000|2022-05-19 10:52:20|159844.4|159754.4|159842.5|159752.5|159853.5|159763.5|159818.6|159728.6|33
1652957550000|2022-05-19 10:52:30|159840.6|159750.6|159834.4|159744.4|159843.4|159753.4|159826.2|159736.2|30
1652957560000|2022-05-19 10:52:40|159834|159744|159816.7|159726.7|159852.6|159762.6|159816.3|159726.3|32
1652957570000|2022-05-19 10:52:50|159817.8|159727.8|159828.2|159738.2|159830.7|159740.7|159815.3|159725.3|23
1652957580000|2022-05-19 10:53:00|159828.5|159738.5|159824.7|159734.7|159835.5|159745.5|159823.6|159733.6|26
1652957590000|2022-05-19 10:53:10|159825.9|159735.9|159820.9|159730.9|159826.5|159736.5|159814.6|159724.6|26
1652957600000|2022-05-19 10:53:20|159820.7|159730.7|159834.1|159744.1|159839.5|159749.5|159820.2|159730.2|27
1652957610000|2022-05-19 10:53:30|159837.8|159747.8|159826.4|159736.4|159838.2|159748.2|159822.2|159732.2|36
1652957620000|2022-05-19 10:53:40|159826.8|159736.8|159813.2|159723.2|159827.6|159737.6|159810.5|159720.5|34
1652957630000|2022-05-19 10:53:50|159807.3|159717.3|159805.1|159715.1|159815.4|159725.4|159803.2|159713.2|36
1652957640000|2022-05-19 10:54:00|159804.7|159714.7|159828.6|159738.6|159836.1|159746.1|159804.7|159714.7|27
1652957650000|2022-05-19 10:54:10|159828.5|159738.5|159814.8|159724.8|159829.3|159739.3|159814.6|159724.6|20
1652957660000|2022-05-19 10:54:20|159816.4|159726.4|159775.8|159685.8|159816.6|159726.6|159774.8|159684.8|34
1652957670000|2022-05-19 10:54:30|159775.2|159685.2|159759.6|159669.6|159784.5|159694.5|159759.3|159669.3|32
1652957680000|2022-05-19 10:54:40|159758.2|159668.2|159741.1|159651.1|159766.9|159669.8|159729.4|159636.7|35
1652957690000|2022-05-19 10:54:50|159741.5|159651.5|159721.2|159631.2|159741.5|159651.5|159719.3|159629.3|36
1652957700000|2022-05-19 10:55:00|159708.7|159618.7|159714|159624|159721.4|159626.8|159692.3|159581.1|40
1652957710000|2022-05-19 10:55:10|159713.7|159623.7|159701.4|159611.4|159719.9|159629.9|159699|159609|34
1652957720000|2022-05-19 10:55:20|159699.8|159609.8|159715.8|159625.8|159715.8|159625.8|159699.8|159609.8|29
1652957730000|2022-05-19 10:55:30|159716.2|159626.2|159746.3|159656.3|159774|159662.3|159716.2|159626.2|37
1652957740000|2022-05-19 10:55:40|159745.9|159655.9|159736|159606|159748.2|159658.2|159715.7|159606|30
1652957750000|2022-05-19 10:55:50|159735.5|159605.5|159687|159557|159735.5|159605.5|159686.4|159556.4|38
1652957760000|2022-05-19 10:56:00|159685.5|159555.5|159686.6|159596.6|159690.5|159600.5|159671.6|159555.5|36
1652957770000|2022-05-19 10:56:10|159683.2|159593.2|159685.7|159595.7|159686.5|159596.5|159676.9|159586.9|30
1652957780000|2022-05-19 10:56:20|159685.5|159595.5|159674.1|159584.1|159685.7|159595.7|159674.1|159584.1|30
1652957790000|2022-05-19 10:56:30|159674.3|159584.3|159695.4|159605.4|159695.4|159605.4|159674.3|159584.3|33
1652957800000|2022-05-19 10:56:40|159696.8|159606.8|159687.4|159597.4|159696.8|159606.8|159686.2|159596.2|31
1652957810000|2022-05-19 10:56:50|159688.4|159598.4|159683.8|159593.8|159693.2|159603.2|159683.8|159593.8|31
1652957820000|2022-05-19 10:57:00|159681.9|159591.9|159706.6|159616.6|159706.7|159616.7|159667|159577|37
1652957830000|2022-05-19 10:57:10|159706.9|159616.9|159698.1|159608.1|159707|159617|159683.2|159593.2|37
1652957840000|2022-05-19 10:57:20|159696.6|159606.6|159695.8|159605.8|159714.2|159616.6|159688.9|159584.2|30
1652957850000|2022-05-19 10:57:30|159688.8|159598.8|159697.2|159607.2|159717.9|159608.1|159678.9|159586.2|34
1652957860000|2022-05-19 10:57:40|159697.6|159607.6|159717.1|159627.1|159751.2|159661.2|159696.9|159606.9|34
1652957870000|2022-05-19 10:57:50|159713.9|159623.9|159704.1|159614.1|159724.3|159625.6|159698.4|159594.3|26
1652957880000|2022-05-19 10:58:00|159703.9|159613.9|159698.7|159608.7|159704.8|159614.8|159696.8|159606.8|28
1652957890000|2022-05-19 10:58:10|159699|159609|159701.6|159611.6|159723.8|159611.6|159692|159575.1|27
1652957900000|2022-05-19 10:58:20|159698.4|159608.4|159683.6|159593.6|159702.5|159612.5|159683.6|159593.6|35
1652957910000|2022-05-19 10:58:30|159687.2|159597.2|159693.5|159563.5|159693.5|159603.3|159667.3|159561.5|38
1652957920000|2022-05-19 10:58:40|159696.5|159566.5|159700.6|159570.6|159715.4|159585.4|159693|159563|38
1652957930000|2022-05-19 10:58:50|159700.9|159570.9|159689.5|159599.5|159710|159606.6|159689.5|159559.9|34
1652957940000|2022-05-19 10:59:00|159689.3|159599.3|159687.4|159597.4|159692|159602|159683.1|159593.1|31
1652957950000|2022-05-19 10:59:10|159690.3|159600.3|159712.6|159622.6|159712.6|159622.6|159690.3|159600.3|26
1652957960000|2022-05-19 10:59:20|159712.4|159622.4|159705.3|159615.3|159712.5|159622.5|159692.7|159602.7|25
1652957970000|2022-05-19 10:59:30|159707.9|159617.9|159701.8|159611.8|159733.1|159621.6|159699.5|159593.5|33
1652957980000|2022-05-19 10:59:40|159704|159614|159772.1|159642.1|159774.2|159677.8|159704|159614|37
1652957990000|2022-05-19 10:59:50|159775.7|159645.7|159762.1|159632.1|159775.7|159645.7|159748.3|159618.3|37
1652958000000|2022-05-19 11:00:00|159763.4|159633.4|159763.5|159633.5|159776.7|159646.7|159763.4|159633.4|34
1652958010000|2022-05-19 11:00:10|159762.7|159632.7|159767.7|159637.7|159775.1|159645.1|159760.8|159630.8|38
1652958020000|2022-05-19 11:00:20|159768.8|159638.8|159746.2|159616.2|159769|159643.8|159733.8|159616.2|38
1652958030000|2022-05-19 11:00:30|159743.5|159613.5|159715.6|159625.6|159743.5|159633.1|159711.3|159613|34
1652958040000|2022-05-19 11:00:40|159714.3|159624.3|159724.6|159594.6|159745.3|159627.5|159709|159590.2|38
1652958050000|2022-05-19 11:00:50|159722|159592|159669.2|159579.2|159725.2|159595.2|159669.2|159553.4|38
1652958060000|2022-05-19 11:01:00|159671.7|159581.7|159713.7|159583.7|159716.9|159601.7|159670.7|159578.3|33
1652958070000|2022-05-19 11:01:10|159716.3|159586.3|159729.9|159599.9|159729.9|159599.9|159714.4|159584.4|31
1652958080000|2022-05-19 11:01:20|159730.2|159600.2|159706|159616|159730.2|159625.1|159704.8|159598.1|27
1652958090000|2022-05-19 11:01:30|159707|159617|159709.1|159619.1|159710.4|159620.4|159703.8|159613.8|18
1652958100000|2022-05-19 11:01:40|159708.6|159618.6|159702.8|159612.8|159710.6|159620.6|159702.8|159612.8|16
1652958110000|2022-05-19 11:01:50|159702.3|159612.3|159720.5|159590.5|159731|159616.3|159687.6|159590.5|27
1652958120000|2022-05-19 11:02:00|159719.4|159589.4|159752|159622|159753.9|159623.9|159691.3|159586.2|33
1652958130000|2022-05-19 11:02:10|159748.7|159618.7|159766.9|159636.9|159772.6|159642.6|159747.5|159617.5|36
1652958140000|2022-05-19 11:02:20|159764.1|159634.1|159762.7|159632.7|159764.5|159634.5|159758.1|159628.1|35
1652958150000|2022-05-19 11:02:30|159786.2|159656.2|159785.7|159655.7|159794.9|159682.6|159767.6|159644.9|33
1652958160000|2022-05-19 11:02:40|159789.7|159659.7|159777.3|159647.3|159789.7|159659.7|159777.3|159647.3|29
1652958170000|2022-05-19 11:02:50|159778.7|159648.7|159780.7|159650.7|159781.7|159651.7|159777|159647|17
1652958180000|2022-05-19 11:03:00|159779.4|159649.4|159785.4|159655.4|159790.4|159660.4|159779|159649|21
1652958190000|2022-05-19 11:03:10|159785.3|159655.3|159792.5|159662.5|159812|159700.9|159785.3|159655.3|37
1652958200000|2022-05-19 11:03:20|159792.4|159662.4|159787.8|159657.8|159794|159664|159786.4|159656.4|33
1652958210000|2022-05-19 11:03:30|159786.4|159656.4|159800.8|159670.8|159802.5|159672.5|159786.4|159656.4|19
1652958220000|2022-05-19 11:03:40|159799.3|159669.3|159799|159669|159820.4|159700.4|159777.9|159665.6|34
1652958230000|2022-05-19 11:03:50|159802.9|159672.9|159786|159656|159806.8|159676.8|159774.1|159644.1|36
1652958240000|2022-05-19 11:04:00|159786.5|159656.5|159794.8|159704.8|159806.9|159704.8|159783.4|159656.5|34
1652958250000|2022-05-19 11:04:10|159787.5|159697.5|159789.2|159699.2|159801.6|159704.9|159777.2|159660.9|36
1652958260000|2022-05-19 11:04:20|159790.6|159700.6|159784.7|159694.7|159793|159703|159778.9|159688.9|38
1652958270000|2022-05-19 11:04:30|159786.3|159696.3|159785.7|159695.7|159790.6|159700.6|159784.5|159694.5|33
1652958280000|2022-05-19 11:04:40|159785.2|159695.2|159783.9|159693.9|159787.6|159697.6|159782.3|159692.3|24
1652958290000|2022-05-19 11:04:50|159784|159694|159789.1|159699.1|159799|159709|159784|159694|34
1652958300000|2022-05-19 11:05:00|159788.9|159698.9|159791|159701|159794.1|159704.1|159786.3|159696.3|34
1652958310000|2022-05-19 11:05:10|159792.1|159702.1|159790.4|159700.4|159803.6|159713.6|159786.7|159696.7|33
1652958320000|2022-05-19 11:05:20|159791.8|159701.8|159797.1|159707.1|159803.7|159713.7|159781.4|159691.4|38
1652958330000|2022-05-19 11:05:30|159791.8|159701.8|159789.4|159699.4|159795.7|159705.7|159789.3|159699.3|36
1652958340000|2022-05-19 11:05:40|159789.3|159699.3|159794.7|159704.7|159813.9|159704.7|159781.2|159680.9|33
1652958350000|2022-05-19 11:05:50|159792.1|159702.1|159784.1|159694.1|159803.5|159713.5|159778.6|159688.6|38
1652958360000|2022-05-19 11:06:00|159784.7|159694.7|159723.8|159633.8|159784.7|159694.7|159712.7|159622.7|36
1652958370000|2022-05-19 11:06:10|159723.6|159633.6|159754.6|159664.6|159780.4|159664.6|159722.9|159629.7|38
1652958380000|2022-05-19 11:06:20|159772.5|159642.5|159798.3|159668.3|159807.5|159697.2|159768.2|159638.2|37
1652958390000|2022-05-19 11:06:30|159790.3|159660.3|159796.8|159706.8|159814.5|159711.7|159774.7|159658.9|36
1652958400000|2022-05-19 11:06:40|159798.7|159708.7|159816.3|159686.3|159838.2|159732.3|159798.7|159684.1|29
1652958410000|2022-05-19 11:06:50|159818.8|159688.8|159777.4|159687.4|159821.9|159713.9|159773.6|159664|35
1652958420000|2022-05-19 11:07:00|159775.8|159685.8|159783.1|159653.1|159786.5|159685.8|159761.8|159646.8|28
1652958430000|2022-05-19 11:07:10|159781.9|159651.9|159757.7|159667.7|159781.9|159669.1|159757.1|159640|35
1652958440000|2022-05-19 11:07:20|159758.6|159668.6|159780.4|159690.4|159784.3|159694.3|159757.1|159667.1|31
1652958450000|2022-05-19 11:07:30|159780.9|159690.9|159777|159687|159781.8|159691.8|159774.9|159684.9|31
1652958460000|2022-05-19 11:07:40|159776.8|159686.8|159774.1|159684.1|159784.3|159694.3|159773.3|159683.3|27
1652958470000|2022-05-19 11:07:50|159774|159684|159786.9|159696.9|159786.9|159696.9|159773.6|159683.6|20
1652958480000|2022-05-19 11:08:00|159786.2|159696.2|159771.9|159681.9|159786.9|159696.9|159770.2|159680.2|31
1652958490000|2022-05-19 11:08:10|159772.3|159682.3|159760.2|159670.2|159772.3|159682.3|159756.7|159666.7|34
1652958500000|2022-05-19 11:08:20|159761.5|159671.5|159779.3|159689.3|159779.3|159689.3|159761.5|159671.5|29
1652958510000|2022-05-19 11:08:30|159781.7|159691.7|159784.9|159694.9|159786.3|159696.3|159781.7|159691.7|30
1652958520000|2022-05-19 11:08:40|159784.5|159694.5|159784.6|159694.6|159786.9|159696.9|159783.9|159693.9|17
1652958530000|2022-05-19 11:08:50|159784.7|159694.7|159786|159696|159786.2|159696.2|159784.2|159694.2|13
1652958540000|2022-05-19 11:09:00|159785.3|159695.3|159788.6|159698.6|159788.6|159698.6|159783.6|159693.6|19
1652958550000|2022-05-19 11:09:10|159788.5|159698.5|159784.4|159694.4|159788.5|159698.5|159778.3|159688.3|23
1652958560000|2022-05-19 11:09:20|159784|159694|159745.3|159655.3|159784|159694|159742.5|159652.5|33
1652958570000|2022-05-19 11:09:30|159743.4|159653.4|159825.9|159735.9|159828.2|159738.2|159740.8|159650.8|32
1652958580000|2022-05-19 11:09:40|159825.4|159735.4|159807.6|159717.6|159825.4|159735.4|159793|159703|31
1652958590000|2022-05-19 11:09:50|159807|159717|159802.8|159712.8|159838.4|159733.6|159802.8|159694.9|35
1652958600000|2022-05-19 11:10:00|159806|159716|159814.4|159724.4|159830|159727.6|159800.6|159694.9|34
1652958610000|2022-05-19 11:10:10|159832|159702|159836.6|159706.6|159843.4|159713.4|159831.5|159701.5|34
1652958620000|2022-05-19 11:10:20|159838.3|159708.3|159833.6|159743.6|159841.7|159743.8|159826.9|159708.3|27
1652958630000|2022-05-19 11:10:30|159832.9|159742.9|159832.6|159742.6|159839.9|159749.9|159830.6|159740.6|23
1652958640000|2022-05-19 11:10:40|159835.7|159745.7|159838.5|159748.5|159841.4|159751.4|159835.5|159745.5|20
1652958650000|2022-05-19 11:10:50|159837.9|159747.9|159886|159796|159891.8|159801.8|159837.9|159747.9|32
1652958660000|2022-05-19 11:11:00|159891|159801|159898.7|159808.7|159899|159809|159881.9|159791.9|29
1652958670000|2022-05-19 11:11:10|159899.8|159809.8|159867.8|159777.8|159902|159812|159867.8|159777.8|24
1652958680000|2022-05-19 11:11:20|159867.4|159777.4|159883.1|159793.1|159888.5|159798.5|159867.4|159777.4|24
1652958690000|2022-05-19 11:11:30|159880.4|159790.4|159852.7|159762.7|159884|159794|159852.7|159762.7|18
1652958700000|2022-05-19 11:11:40|159852.1|159762.1|159878.7|159788.7|159883|159793|159845.5|159755.5|23
1652958710000|2022-05-19 11:11:50|159879.6|159789.6|159851.3|159761.3|159879.6|159789.6|159846.3|159756.3|28
1652958720000|2022-05-19 11:12:00|159851.7|159761.7|159867.8|159777.8|159872.5|159782.5|159851.7|159761.7|19
1652958730000|2022-05-19 11:12:10|159868.4|159778.4|159854.3|159764.3|159868.4|159778.4|159852.6|159762.6|25
1652958740000|2022-05-19 11:12:20|159854.5|159764.5|159864.5|159774.5|159876.8|159786.8|159844.1|159754.1|21
1652958750000|2022-05-19 11:12:30|159864.2|159774.2|159869.3|159779.3|159870.1|159780.1|159864.2|159774.2|19
1652958760000|2022-05-19 11:12:40|159869.6|159779.6|159931.8|159841.8|159933.8|159843.8|159867.9|159777.9|33
1652958770000|2022-05-19 11:12:50|159931.6|159841.6|159885.2|159795.2|159956.4|159866.4|159871.8|159781.8|36
1652958780000|2022-05-19 11:13:00|159885.4|159795.4|159884.1|159794.1|159897.8|159807.8|159884.1|159794.1|32
1652958790000|2022-05-19 11:13:10|159882.1|159792.1|159886.8|159796.8|159886.8|159796.8|159878.5|159788.5|35
1652958800000|2022-05-19 11:13:20|159886.5|159796.5|159889.6|159799.6|159891.5|159801.5|159880.1|159790.1|24
1652958810000|2022-05-19 11:13:30|159887.8|159797.8|159897.7|159807.7|159897.7|159807.7|159886.5|159796.5|22
1652958820000|2022-05-19 11:13:40|159898.1|159808.1|159894.2|159804.2|159898.5|159808.5|159891|159801|19
1652958830000|2022-05-19 11:13:50|159894.8|159804.8|159893.1|159803.1|159896.6|159806.6|159893.1|159803.1|18
1652958840000|2022-05-19 11:14:00|159889.9|159799.9|159861.5|159771.5|159890.5|159800.5|159856|159766|26
1652958850000|2022-05-19 11:14:10|159858.6|159768.6|159857.5|159767.5|159859.9|159769.9|159857|159767|23
1652958860000|2022-05-19 11:14:20|159857.6|159767.6|159847.1|159757.1|159863.4|159773.4|159845.1|159755.1|28
1652958870000|2022-05-19 11:14:30|159843.2|159753.2|159836.3|159746.3|159851.1|159761.1|159827.5|159737.5|34
1652958880000|2022-05-19 11:14:40|159836.6|159746.6|159841.5|159751.5|159842.3|159752.3|159834.4|159744.4|18
1652958890000|2022-05-19 11:14:50|159841.4|159751.4|159835|159745|159841.5|159751.5|159830|159740|19
1652958900000|2022-05-19 11:15:00|159835.5|159745.5|159825.9|159735.9|159835.5|159745.5|159792.8|159702.8|26
1652958910000|2022-05-19 11:15:10|159825.2|159735.2|159827.5|159737.5|159828.1|159738.1|159820.4|159730.4|28
1652958920000|2022-05-19 11:15:20|159826.6|159736.6|159844.7|159754.7|159850|159760|159826.6|159736.6|25
1652958930000|2022-05-19 11:15:30|159846.1|159756.1|159868.7|159778.7|159873.5|159783.5|159846.1|159756.1|26
1652958940000|2022-05-19 11:15:40|159867.5|159777.5|159889.4|159799.4|159898.3|159808.3|159866.1|159776.1|22
1652958950000|2022-05-19 11:15:50|159887.7|159797.7|159880.6|159790.6|159898.4|159808.4|159876.3|159786.3|30
1652958960000|2022-05-19 11:16:00|159882.9|159792.9|159889.8|159799.8|159915.8|159805.2|159854.5|159764.5|35
1652958970000|2022-05-19 11:16:10|159888.8|159798.8|159893.3|159803.3|159899.5|159809.5|159886.7|159796.7|16
1652958980000|2022-05-19 11:16:20|159892.8|159802.8|159899.9|159809.9|159900.2|159810.2|159883.9|159793.9|31
1652958990000|2022-05-19 11:16:30|159898.1|159808.1|159856|159766|159919.4|159809.3|159856|159766|35
1652959000000|2022-05-19 11:16:40|159851.8|159761.8|159832.5|159742.5|159858.1|159766.2|159830.8|159722.2|30
1652959010000|2022-05-19 11:16:50|159843.7|159753.7|159836.4|159746.4|159843.7|159753.7|159833|159743|19
1652959020000|2022-05-19 11:17:00|159835.2|159745.2|159837.5|159747.5|159838.4|159748.4|159832.1|159742.1|25
1652959030000|2022-05-19 11:17:10|159836.1|159746.1|159854.2|159764.2|159874|159767.1|159836.1|159744|24
1652959040000|2022-05-19 11:17:20|159852.9|159762.9|159827.2|159737.2|159853.3|159763.3|159825.9|159735.9|28
1652959050000|2022-05-19 11:17:30|159826.6|159736.6|159794.6|159704.6|159826.6|159736.6|159789.7|159699.7|32
1652959060000|2022-05-19 11:17:40|159791.7|159701.7|159790.4|159700.4|159798.9|159708.9|159789.9|159699.9|26
1652959070000|2022-05-19 11:17:50|159790.7|159700.7|159761.4|159671.4|159790.7|159700.7|159758.5|159668.5|33
1652959080000|2022-05-19 11:18:00|159762.8|159672.8|159791.9|159701.9|159792.5|159702.5|159756.8|159666.8|30
1652959090000|2022-05-19 11:18:10|159791.2|159701.2|159782.2|159692.2|159793|159703|159779.1|159689.1|19
1652959100000|2022-05-19 11:18:20|159781.6|159691.6|159793.7|159703.7|159820.1|159711.3|159780.3|159687.1|24
1652959110000|2022-05-19 11:18:30|159791.7|159701.7|159792.9|159702.9|159795.1|159705.1|159785.6|159695.6|31
1652959120000|2022-05-19 11:18:40|159793.6|159703.6|159852.6|159722.6|159854.9|159745.4|159792.7|159702.7|25
1652959130000|2022-05-19 11:18:50|159833.1|159743.1|159843.6|159753.6|159843.6|159753.6|159832.2|159742.2|21
1652959140000|2022-05-19 11:19:00|159842.9|159752.9|159826.2|159736.2|159845.7|159755.7|159826.2|159736.2|26
1652959150000|2022-05-19 11:19:10|159823.7|159733.7|159798.1|159708.1|159841.7|159733.7|159789.1|159699.1|29
1652959160000|2022-05-19 11:19:20|159799.1|159709.1|159794.3|159704.3|159799.1|159709.1|159793.3|159703.3|17
1652959170000|2022-05-19 11:19:30|159793.8|159703.8|159806.6|159716.6|159839.9|159731.7|159792.4|159702.4|25
1652959180000|2022-05-19 11:19:40|159804.6|159714.6|159827.4|159737.4|159827.5|159737.5|159803.7|159713.7|27
1652959190000|2022-05-19 11:19:50|159828.1|159738.1|159836.4|159746.4|159838.3|159748.3|159825.7|159735.7|17
1652959200000|2022-05-19 11:20:00|159835.9|159745.9|159841.2|159751.2|159846.3|159756.3|159835.9|159745.9|23
1652959210000|2022-05-19 11:20:10|159842.3|159752.3|159847.9|159757.9|159862|159772|159838.1|159748.1|30
1652959220000|2022-05-19 11:20:20|159844.1|159754.1|159872|159782|159876.5|159786.5|159844.1|159754.1|29
1652959230000|2022-05-19 11:20:30|159863.4|159773.4|159845.7|159755.7|159883.4|159779.1|159841.2|159731.1|30
1652959240000|2022-05-19 11:20:40|159842.7|159752.7|159834.8|159744.8|159847.5|159757.5|159827.8|159737.8|27
1652959250000|2022-05-19 11:20:50|159836.5|159746.5|159836|159746|159844.3|159754.3|159834.9|159744.9|18
1652959260000|2022-05-19 11:21:00|159835.6|159745.6|159850.3|159720.3|159854.1|159750.1|159831.7|159707.4|18
1652959270000|2022-05-19 11:21:10|159847.8|159717.8|159862.4|159732.4|159862.4|159740.7|159823.5|159717.8|24
1652959280000|2022-05-19 11:21:20|159862.3|159732.3|159837.4|159747.4|159864|159759.1|159835.1|159727.6|28
1652959290000|2022-05-19 11:21:30|159838.1|159748.1|159791.8|159701.8|159839.3|159749.3|159788.5|159698.5|26
1652959300000|2022-05-19 11:21:40|159789.9|159699.9|159789.5|159699.5|159795.1|159705.1|159787.4|159697.4|28
1652959310000|2022-05-19 11:21:50|159789|159699|159790.2|159700.2|159791|159701|159786.8|159696.8|23
1652959320000|2022-05-19 11:22:00|159790.5|159700.5|159731.7|159641.7|159791|159701|159731.7|159641.7|31
1652959330000|2022-05-19 11:22:10|159732.7|159642.7|159703.5|159613.5|159733|159643|159702.7|159612.7|23
1652959340000|2022-05-19 11:22:20|159701.4|159611.4|159708.5|159618.5|159713.1|159623.1|159701.4|159611.4|21
1652959350000|2022-05-19 11:22:30|159701.3|159611.3|159700.5|159610.5|159702.1|159612.1|159697.9|159607.9|17
1652959360000|2022-05-19 11:22:40|159700.1|159610.1|159718.6|159628.6|159725.4|159635.4|159700.1|159610.1|31
1652959370000|2022-05-19 11:22:50|159721.8|159631.8|159735.1|159645.1|159737.9|159647.9|159720.9|159630.9|29
1652959380000|2022-05-19 11:23:00|159734.3|159644.3|159758.2|159668.2|159762.1|159672.1|159733.2|159643.2|27
1652959390000|2022-05-19 11:23:10|159759.5|159669.5|159758.6|159668.6|159760.5|159670.5|159757.3|159667.3|11
1652959400000|2022-05-19 11:23:20|159761.7|159671.7|159744|159654|159762.6|159672.6|159737.8|159647.8|27
1652959410000|2022-05-19 11:23:30|159745|159655|159768.7|159678.7|159777.4|159687.4|159745|159655|29
1652959420000|2022-05-19 11:23:40|159770.1|159680.1|159765.8|159675.8|159770.1|159680.1|159760.4|159670.4|24
1652959430000|2022-05-19 11:23:50|159764.8|159674.8|159798.5|159708.5|159798.5|159708.5|159764.8|159674.8|29
1652959440000|2022-05-19 11:24:00|159796.6|159706.6|159820.7|159730.7|159841.9|159730.7|159796.2|159706.2|21
1652959450000|2022-05-19 11:24:10|159820.9|159730.9|159840.9|159750.9|159840.9|159750.9|159819.2|159729.2|15
1652959460000|2022-05-19 11:24:20|159838.5|159748.5|159834.4|159744.4|159843.5|159753.5|159829.7|159739.7|28
1652959470000|2022-05-19 11:24:30|159834.6|159744.6|159833.7|159743.7|159835.4|159745.4|159831.9|159741.9|20
1652959480000|2022-05-19 11:24:40|159833.8|159743.8|159850.8|159760.8|159854|159764|159832.4|159742.4|23
1652959490000|2022-05-19 11:24:50|159853.2|159763.2|159851.1|159761.1|159854.2|159764.2|159849.6|159759.6|27
1652959500000|2022-05-19 11:25:00|159850.4|159760.4|159815.8|159725.8|159850.4|159760.4|159806.3|159716.3|28
1652959510000|2022-05-19 11:25:10|159816.1|159726.1|159812.5|159722.5|159816.1|159726.1|159809.2|159719.2|15
1652959520000|2022-05-19 11:25:20|159811.2|159721.2|159838.9|159748.9|159838.9|159748.9|159810.3|159720.3|20
1652959530000|2022-05-19 11:25:30|159840.1|159750.1|159857.1|159767.1|159868.4|159778.4|159840.1|159750.1|31
1652959540000|2022-05-19 11:25:40|159857.9|159767.9|159860.8|159770.8|159861.3|159771.3|159857.4|159767.4|14
1652959550000|2022-05-19 11:25:50|159861|159771|159849|159759|159861|159771|159848.5|159758.5|18
1652959560000|2022-05-19 11:26:00|159849.2|159759.2|159838|159748|159850.5|159760.5|159836.4|159746.4|32
1652959570000|2022-05-19 11:26:10|159838.9|159748.9|159871.7|159781.7|159886.6|159796.6|159838.9|159748.9|28
1652959580000|2022-05-19 11:26:20|159873.6|159783.6|159880|159790|159888.5|159798.5|159873.6|159783.6|29
1652959590000|2022-05-19 11:26:30|159879.1|159789.1|159873.7|159783.7|159880.9|159790.9|159868.5|159778.5|25
1652959600000|2022-05-19 11:26:40|159871.6|159781.6|159863.3|159773.3|159873.4|159783.4|159852.9|159762.9|24
1652959610000|2022-05-19 11:26:50|159863.9|159773.9|159849.3|159759.3|159863.9|159773.9|159844.6|159754.6|24
1652959620000|2022-05-19 11:27:00|159852.7|159762.7|159851.3|159761.3|159853.7|159763.7|159844.5|159754.5|28
1652959630000|2022-05-19 11:27:10|159853.1|159763.1|159832.9|159742.9|159853.1|159763.1|159829.3|159739.3|24
1652959640000|2022-05-19 11:27:20|159833.2|159743.2|159834.7|159744.7|159836.9|159746.9|159829.8|159739.8|23
1652959650000|2022-05-19 11:27:30|159836.1|159746.1|159818.4|159728.4|159836.6|159746.6|159816.7|159726.7|28
1652959660000|2022-05-19 11:27:40|159818.7|159728.7|159809.3|159719.3|159823.3|159733.3|159803.8|159713.8|32
1652959670000|2022-05-19 11:27:50|159805.5|159715.5|159812.4|159722.4|159812.4|159722.4|159803.2|159713.2|37
1652959680000|2022-05-19 11:28:00|159812.3|159722.3|159811.3|159721.3|159814.6|159724.6|159804.7|159714.7|33
1652959690000|2022-05-19 11:28:10|159811.1|159721.1|159817.3|159727.3|159824.1|159734.1|159811.1|159721.1|28
1652959700000|2022-05-19 11:28:20|159817.4|159727.4|159801.2|159711.2|159820|159730|159793.6|159703.6|30
1652959710000|2022-05-19 11:28:30|159792.5|159702.5|159800.9|159710.9|159803.2|159713.2|159792.5|159702.5|16
1652959720000|2022-05-19 11:28:40|159801.4|159711.4|159802.5|159712.5|159804.4|159714.4|159800.9|159710.9|30
1652959730000|2022-05-19 11:28:50|159802.1|159712.1|159810.4|159720.4|159810.4|159720.4|159801.7|159711.7|19
1652959740000|2022-05-19 11:29:00|159808.4|159718.4|159810.5|159720.5|159810.5|159720.5|159805.6|159715.6|18
1652959750000|2022-05-19 11:29:10|159812.8|159722.8|159810.5|159720.5|159813|159723|159809.4|159719.4|25
1652959760000|2022-05-19 11:29:20|159811.6|159721.6|159811.8|159721.8|159815.4|159725.4|159810.5|159720.5|22
1652959770000|2022-05-19 11:29:30|159813.1|159723.1|159807.1|159717.1|159817|159727|159802.3|159712.3|25
1652959780000|2022-05-19 11:29:40|159804.4|159714.4|159799.2|159709.2|159805.9|159715.9|159799.2|159709.2|19
1652959790000|2022-05-19 11:29:50|159804.6|159714.6|159724.3|159634.3|159804.6|159714.6|159719.8|159629.8|30
1652959800000|2022-05-19 11:30:00|159724.5|159634.5|159725.4|159635.4|159730.1|159640.1|159720.1|159630.1|29
1652959810000|2022-05-19 11:30:10|159728.4|159638.4|159725.7|159635.7|159728.7|159638.7|159725.5|159635.5|21
1652959820000|2022-05-19 11:30:20|159725.5|159635.5|159711.2|159621.2|159726.4|159636.4|159707.2|159617.2|30
1652959830000|2022-05-19 11:30:30|159711.1|159621.1|159733.5|159643.5|159737.6|159647.6|159710.9|159620.9|32
1652959840000|2022-05-19 11:30:40|159733|159643|159738|159648|159739.1|159649.1|159732.3|159642.3|33
1652959850000|2022-05-19 11:30:50|159733.8|159643.8|159731.4|159641.4|159733.8|159643.8|159727.8|159637.8|23
1652959860000|2022-05-19 11:31:00|159732|159642|159733.1|159643.1|159753.3|159646|159726.1|159617.8|23
1652959870000|2022-05-19 11:31:10|159734.2|159644.2|159731.2|159641.2|159734.2|159644.2|159725.2|159635.2|25
1652959880000|2022-05-19 11:31:20|159730.9|159640.9|159711.7|159621.7|159731.4|159641.4|159710|159620|33
1652959890000|2022-05-19 11:31:30|159713.3|159623.3|159708.7|159618.7|159714.3|159624.3|159708|159618|30
1652959900000|2022-05-19 11:31:40|159711|159621|159710|159620|159712.4|159622.4|159709.3|159619.3|20
1652959910000|2022-05-19 11:31:50|159710.3|159620.3|159710.5|159620.5|159710.9|159620.9|159708|159618|20
1652959920000|2022-05-19 11:32:00|159711.1|159621.1|159699.4|159609.4|159730.2|159621.1|159697.6|159600.2|29
1652959930000|2022-05-19 11:32:10|159699.5|159609.5|159704.4|159614.4|159706.7|159616.7|159698.9|159608.9|38
1652959940000|2022-05-19 11:32:20|159704.3|159614.3|159697.4|159607.4|159706.2|159616.2|159696.9|159606.9|31
1652959950000|2022-05-19 11:32:30|159697.6|159607.6|159709.9|159619.9|159711.4|159621.4|159696.4|159606.4|28
1652959960000|2022-05-19 11:32:40|159711.7|159621.7|159709.9|159619.9|159714.3|159624.3|159709.8|159619.8|24
1652959970000|2022-05-19 11:32:50|159711.2|159621.2|159749.8|159659.8|159770|159659.8|159707|159617|25
1652959980000|2022-05-19 11:33:00|159749|159659|159752.1|159662.1|159753.4|159663.4|159748.3|159658.3|25
1652959990000|2022-05-19 11:33:10|159752.7|159662.7|159761.5|159671.5|159761.5|159671.5|159749.1|159659.1|22
1652960000000|2022-05-19 11:33:20|159759.9|159669.9|159786.4|159696.4|159787.5|159697.5|159750.8|159660.8|26
1652960010000|2022-05-19 11:33:30|159787.7|159697.7|159784.6|159694.6|159787.7|159697.7|159783.3|159693.3|22
1652960020000|2022-05-19 11:33:40|159784.9|159694.9|159781.7|159691.7|159786|159696|159779.9|159689.9|23
1652960030000|2022-05-19 11:33:50|159781.9|159691.9|159781.1|159691.1|159785.7|159695.7|159774.8|159684.8|26
1652960040000|2022-05-19 11:34:00|159780.9|159690.9|159781|159691|159783.2|159693.2|159777|159687|29
1652960050000|2022-05-19 11:34:10|159780.5|159690.5|159742.5|159652.5|159782.3|159692.3|159742.5|159652.5|23
1652960060000|2022-05-19 11:34:20|159721|159631|159755.6|159665.6|159756|159666|159714.1|159624.1|35
1652960070000|2022-05-19 11:34:30|159756.1|159666.1|159778.4|159688.4|159778.4|159688.4|159753.6|159663.6|23
1652960080000|2022-05-19 11:34:40|159777.8|159687.8|159789.7|159699.7|159789.7|159699.7|159776.1|159686.1|21
1652960090000|2022-05-19 11:34:50|159787.9|159697.9|159785|159695|159791.9|159701.9|159779.2|159689.2|30
1652960100000|2022-05-19 11:35:00|159787.4|159697.4|159779.6|159689.6|159787.4|159697.4|159768.1|159678.1|29
1652960110000|2022-05-19 11:35:10|159778.7|159688.7|159777.8|159687.8|159783.5|159693.5|159776.8|159686.8|30
1652960120000|2022-05-19 11:35:20|159780.7|159690.7|159777.7|159687.7|159787|159697|159774.1|159684.1|32
1652960130000|2022-05-19 11:35:30|159775|159685|159782|159692|159783.7|159693.7|159772.9|159682.9|32
1652960140000|2022-05-19 11:35:40|159780.9|159690.9|159779.1|159689.1|159782|159692|159779|159689|27
1652960150000|2022-05-19 11:35:50|159779.3|159689.3|159787.5|159697.5|159788|159698|159779.3|159689.3|22
1652960160000|2022-05-19 11:36:00|159786.7|159696.7|159815.6|159725.6|159817.2|159727.2|159786.4|159696.4|24
1652960170000|2022-05-19 11:36:10|159815.9|159725.9|159813.2|159723.2|159816.1|159726.1|159813.2|159723.2|26
1652960180000|2022-05-19 11:36:20|159812.7|159722.7|159807.9|159717.9|159812.7|159722.7|159782.8|159692.8|33
1652960190000|2022-05-19 11:36:30|159805.5|159715.5|159813.2|159723.2|159813.2|159723.2|159804|159714|26
1652960200000|2022-05-19 11:36:40|159813.7|159723.7|159811.8|159721.8|159813.7|159723.7|159810.7|159720.7|16
1652960210000|2022-05-19 11:36:50|159809.9|159719.9|159812.3|159722.3|159815.3|159725.3|159809|159719|21
1652960220000|2022-05-19 11:37:00|159811.1|159721.1|159775.7|159685.7|159814.1|159724.1|159774.9|159684.9|29
1652960230000|2022-05-19 11:37:10|159776|159686|159778|159688|159778.1|159688.1|159774.2|159684.2|23
1652960240000|2022-05-19 11:37:20|159777.9|159687.9|159776|159686|159777.9|159687.9|159775.1|159685.1|20
1652960250000|2022-05-19 11:37:30|159776.6|159686.6|159769.1|159679.1|159777|159687|159768.6|159678.6|25
1652960260000|2022-05-19 11:37:40|159769|159679|159778.3|159688.3|159781.5|159691.5|159768.7|159678.7|29
1652960270000|2022-05-19 11:37:50|159778.1|159688.1|159780.9|159690.9|159782|159692|159778.1|159688.1|25
1652960280000|2022-05-19 11:38:00|159780.7|159690.7|159806.6|159716.6|159809.7|159719.7|159780.7|159690.7|27
1652960290000|2022-05-19 11:38:10|159806.5|159716.5|159806.9|159716.9|159806.9|159716.9|159806|159716|15
1652960300000|2022-05-19 11:38:20|159806.7|159716.7|159784.2|159694.2|159807.4|159717.4|159782.6|159692.6|23
1652960310000|2022-05-19 11:38:30|159784.6|159694.6|159786.5|159696.5|159787.1|159697.1|159784.6|159694.6|25
1652960320000|2022-05-19 11:38:40|159785.5|159695.5|159785.6|159695.6|159786.2|159696.2|159783|159693|16
1652960330000|2022-05-19 11:38:50|159787|159697|159792.5|159702.5|159794|159704|159786.8|159696.8|22
1652960340000|2022-05-19 11:39:00|159792.4|159702.4|159814.7|159724.7|159816.3|159726.3|159792|159702|28
1652960350000|2022-05-19 11:39:10|159815.1|159725.1|159815.3|159725.3|159816.3|159726.3|159814.9|159724.9|17
1652960360000|2022-05-19 11:39:20|159815.4|159725.4|159814.8|159724.8|159829.5|159739.5|159814.8|159724.8|22
1652960370000|2022-05-19 11:39:30|159807.9|159717.9|159807.4|159717.4|159813.3|159723.3|159807.4|159717.4|34
1652960380000|2022-05-19 11:39:40|159808.1|159718.1|159774.6|159684.6|159808.1|159718.1|159774.5|159684.5|34
1652960390000|2022-05-19 11:39:50|159774.9|159684.9|159752.5|159662.5|159789|159699|159752.5|159662.5|38
1652960400000|2022-05-19 11:40:00|159754.8|159664.8|159755.3|159665.3|159755.4|159665.4|159751.2|159661.2|21
1652960410000|2022-05-19 11:40:10|159754.5|159664.5|159756.3|159666.3|159756.3|159666.3|159754.4|159664.4|15
1652960420000|2022-05-19 11:40:20|159756.2|159666.2|159736.9|159646.9|159757.3|159667.3|159732.2|159642.2|24
1652960430000|2022-05-19 11:40:30|159739.4|159649.4|159726.7|159636.7|159739.4|159649.4|159720.7|159630.7|35
1652960440000|2022-05-19 11:40:40|159728.5|159638.5|159713.7|159623.7|159733.3|159643.3|159713.7|159623.7|35
1652960450000|2022-05-19 11:40:50|159714|159624|159716.4|159626.4|159716.4|159626.4|159706.9|159616.9|29
1652960460000|2022-05-19 11:41:00|159716.2|159626.2|159702.5|159612.5|159733|159643|159701.8|159611.8|35
1652960470000|2022-05-19 11:41:10|159700.6|159610.6|159697.1|159607.1|159700.7|159610.7|159695.1|159605.1|25
1652960480000|2022-05-19 11:41:20|159696.5|159606.5|159702.6|159612.6|159705.9|159615.9|159696.5|159606.5|26
1652960490000|2022-05-19 11:41:30|159703.3|159613.3|159698.3|159608.3|159703.3|159613.3|159698.3|159608.3|13
1652960500000|2022-05-19 11:41:40|159696.9|159606.9|159702.7|159612.7|159706.7|159616.7|159696.9|159606.9|22
1652960510000|2022-05-19 11:41:50|159704.7|159614.7|159745.7|159655.7|159748.4|159658.4|159702.5|159612.5|37
1652960520000|2022-05-19 11:42:00|159749.7|159659.7|159711.7|159621.7|159756.9|159666.9|159711.7|159621.7|31
1652960530000|2022-05-19 11:42:10|159709.6|159619.6|159704.9|159614.9|159712.1|159622.1|159704.9|159614.9|33
1652960540000|2022-05-19 11:42:20|159704.4|159614.4|159689.6|159599.6|159705.2|159615.2|159681.4|159591.4|26
1652960550000|2022-05-19 11:42:30|159692.4|159602.4|159697.7|159607.7|159702.4|159612.4|159691|159601|32
1652960560000|2022-05-19 11:42:40|159699.3|159609.3|159712.2|159622.2|159713.5|159623.5|159699|159609|28
1652960570000|2022-05-19 11:42:50|159711.6|159621.6|159713.2|159623.2|159715.7|159625.7|159711.6|159621.6|22
1652960580000|2022-05-19 11:43:00|159712.7|159622.7|159713.8|159623.8|159715.3|159625.3|159712.4|159622.4|22
1652960590000|2022-05-19 11:43:10|159714.1|159624.1|159712.3|159622.3|159714.1|159624.1|159711.9|159621.9|17
1652960600000|2022-05-19 11:43:20|159712.4|159622.4|159687.7|159597.7|159712.4|159622.4|159686.8|159596.8|28
1652960610000|2022-05-19 11:43:30|159685|159595|159674|159584|159688.8|159598.8|159672.7|159582.7|32
1652960620000|2022-05-19 11:43:40|159673.8|159583.8|159675.4|159585.4|159677.5|159587.5|159672.6|159582.6|34
1652960630000|2022-05-19 11:43:50|159676.5|159586.5|159676.4|159586.4|159683|159593|159671.5|159581.5|34
1652960640000|2022-05-19 11:44:00|159677.2|159587.2|159676.4|159586.4|159680.1|159590.1|159672.9|159582.9|34
1652960650000|2022-05-19 11:44:10|159677.2|159587.2|159669|159579|159677.2|159587.2|159669|159579|31
1652960660000|2022-05-19 11:44:20|159670.8|159580.8|159677.3|159587.3|159678.9|159588.9|159669|159579|35
1652960670000|2022-05-19 11:44:30|159677.2|159587.2|159678.1|159588.1|159678.5|159588.5|159672.7|159582.7|34
1652960680000|2022-05-19 11:44:40|159679|159589|159715.7|159625.7|159716.5|159626.5|159678.9|159588.9|38
1652960690000|2022-05-19 11:44:50|159715.5|159625.5|159698|159608|159715.5|159625.5|159697.4|159607.4|35
1652960700000|2022-05-19 11:45:00|159698.3|159608.3|159699.7|159609.7|159708.5|159618.5|159692.6|159602.6|28
1652960710000|2022-05-19 11:45:10|159700.6|159610.6|159696.6|159606.6|159700.6|159610.6|159694.4|159604.4|26
1652960720000|2022-05-19 11:45:20|159696.7|159606.7|159682.7|159592.7|159696.7|159606.7|159680.5|159590.5|23
1652960730000|2022-05-19 11:45:30|159682.1|159592.1|159681.6|159591.6|159682.3|159592.3|159680.9|159590.9|10
1652960740000|2022-05-19 11:45:40|159682.5|159592.5|159694.5|159604.5|159697.1|159607.1|159682.4|159592.4|25
1652960750000|2022-05-19 11:45:50|159695.4|159605.4|159694.5|159604.5|159696.7|159606.7|159694.5|159604.5|24
1652960760000|2022-05-19 11:46:00|159694.4|159604.4|159687.5|159597.5|159694.5|159604.5|159687.4|159597.4|22
1652960770000|2022-05-19 11:46:10|159687.3|159597.3|159689.8|159599.8|159690|159600|159687|159597|17
1652960780000|2022-05-19 11:46:20|159690|159600|159707.7|159617.7|159707.7|159617.7|159688.2|159598.2|16
1652960790000|2022-05-19 11:46:30|159709|159619|159708.2|159618.2|159710.5|159620.5|159706.1|159616.1|15
1652960800000|2022-05-19 11:46:40|159707.9|159617.9|159706.8|159616.8|159709|159619|159706|159616|19
1652960810000|2022-05-19 11:46:50|159706.6|159616.6|159688.7|159598.7|159706.6|159616.6|159686.9|159596.9|22
1652960820000|2022-05-19 11:47:00|159688.5|159598.5|159688.5|159598.5|159692.8|159602.8|159688.3|159598.3|24
1652960830000|2022-05-19 11:47:10|159689.4|159599.4|159687.1|159597.1|159689.4|159599.4|159684.4|159594.4|20
1652960840000|2022-05-19 11:47:20|159684.5|159594.5|159687.1|159597.1|159688.8|159598.8|159683.7|159593.7|14
1652960850000|2022-05-19 11:47:30|159686.5|159596.5|159706.8|159616.8|159706.8|159616.8|159682.6|159592.6|28
1652960860000|2022-05-19 11:47:40|159707.1|159617.1|159707.6|159617.6|159711.8|159621.8|159705.7|159615.7|24
1652960870000|2022-05-19 11:47:50|159708.9|159618.9|159708.9|159618.9|159712.4|159622.4|159708.1|159618.1|20
1652960880000|2022-05-19 11:48:00|159709.8|159619.8|159698.6|159608.6|159709.9|159619.9|159698.5|159608.5|24
1652960890000|2022-05-19 11:48:10|159699.2|159609.2|159701.5|159611.5|159703.3|159613.3|159698.8|159608.8|20
1652960900000|2022-05-19 11:48:20|159701.1|159611.1|159703|159613|159705.1|159615.1|159700.6|159610.6|18
1652960910000|2022-05-19 11:48:30|159702.8|159612.8|159727.8|159637.8|159727.8|159637.8|159700.3|159610.3|23
1652960920000|2022-05-19 11:48:40|159763.1|159673.1|159773.8|159683.8|159773.9|159683.9|159762.6|159672.6|29
1652960930000|2022-05-19 11:48:50|159774.7|159684.7|159763.8|159673.8|159774.7|159684.7|159757.1|159667.1|23
1652960940000|2022-05-19 11:49:00|159763.7|159673.7|159758.8|159668.8|159764.1|159674.1|159758.7|159668.7|18
1652960950000|2022-05-19 11:49:10|159759.8|159669.8|159759|159669|159784.7|159694.7|159759|159669|27
1652960960000|2022-05-19 11:49:20|159761.2|159671.2|159760.3|159670.3|159761.2|159671.2|159754.4|159664.4|22
1652960970000|2022-05-19 11:49:30|159759.9|159669.9|159782.2|159692.2|159782.2|159692.2|159756.5|159666.5|36
1652960980000|2022-05-19 11:49:40|159781.3|159691.3|159781.2|159691.2|159782.3|159692.3|159778.8|159688.8|25
1652960990000|2022-05-19 11:49:50|159781|159691|159776.6|159686.6|159782.7|159692.7|159774.1|159684.1|25
1652961000000|2022-05-19 11:50:00|159776.8|159686.8|159760.4|159670.4|159779.5|159689.5|159760.4|159670.4|30
1652961010000|2022-05-19 11:50:10|159762.4|159672.4|159760.7|159670.7|159764.9|159674.9|159757.3|159667.3|30
1652961020000|2022-05-19 11:50:20|159760.1|159670.1|159759.2|159669.2|159760.6|159670.6|159755.7|159665.7|32
1652961030000|2022-05-19 11:50:30|159758.6|159668.6|159758.3|159668.3|159760.7|159670.7|159756.8|159666.8|26
1652961040000|2022-05-19 11:50:40|159759|159669|159729.6|159639.6|159759.7|159669.7|159729.4|159639.4|30
1652961050000|2022-05-19 11:50:50|159731.3|159641.3|159735.4|159645.4|159737.9|159647.9|159710.6|159620.6|36
1652961060000|2022-05-19 11:51:00|159730.2|159640.2|159734.3|159644.3|159735.5|159645.5|159726.9|159636.9|31
1652961070000|2022-05-19 11:51:10|159734.4|159644.4|159732.4|159642.4|159740.3|159650.3|159715|159625|35
1652961080000|2022-05-19 11:51:20|159737.7|159647.7|159735.5|159645.5|159743.2|159653.2|159731.4|159641.4|37
1652961090000|2022-05-19 11:51:30|159740.3|159650.3|159746.6|159656.6|159746.7|159656.7|159733.9|159643.9|33
1652961100000|2022-05-19 11:51:40|159747.2|159657.2|159758.4|159668.4|159759.8|159669.8|159746.3|159656.3|27
1652961110000|2022-05-19 11:51:50|159743.7|159653.7|159742.5|159652.5|159753.5|159663.5|159740.3|159650.3|29
1652961120000|2022-05-19 11:52:00|159742.6|159652.6|159733.7|159643.7|159743.3|159653.3|159716.3|159626.3|31
1652961130000|2022-05-19 11:52:10|159733.4|159643.4|159737|159647|159741|159651|159730.5|159640.5|30
1652961140000|2022-05-19 11:52:20|159738.5|159648.5|159715.5|159625.5|159739.9|159649.9|159714.5|159624.5|29
1652961150000|2022-05-19 11:52:30|159715.8|159625.8|159723.5|159633.5|159725.5|159635.5|159715.8|159625.8|24
1652961160000|2022-05-19 11:52:40|159724.1|159634.1|159703.9|159613.9|159724.1|159634.1|159702.2|159612.2|23
1652961170000|2022-05-19 11:52:50|159705.3|159615.3|159721.3|159631.3|159722|159632|159704.7|159614.7|18
1652961180000|2022-05-19 11:53:00|159722.6|159632.6|159716.5|159626.5|159739.6|159649.6|159715.3|159625.3|31
1652961190000|2022-05-19 11:53:10|159718.5|159628.5|159716.6|159626.6|159718.5|159628.5|159714.7|159624.7|21
1652961200000|2022-05-19 11:53:20|159717.2|159627.2|159730.6|159640.6|159730.6|159640.6|159715.7|159625.7|25
1652961210000|2022-05-19 11:53:30|159731|159641|159733.4|159643.4|159734.1|159644.1|159729|159639|21
1652961220000|2022-05-19 11:53:40|159734.1|159644.1|159742.5|159652.5|159742.5|159652.5|159731.1|159641.1|29
1652961230000|2022-05-19 11:53:50|159743.2|159653.2|159740.6|159650.6|159743.9|159653.9|159738.6|159648.6|22
1652961240000|2022-05-19 11:54:00|159741.3|159651.3|159740.2|159650.2|159741.9|159651.9|159739.5|159649.5|17
1652961250000|2022-05-19 11:54:10|159740.1|159650.1|159730.2|159640.2|159740.3|159650.3|159728.5|159638.5|29
1652961260000|2022-05-19 11:54:20|159730.5|159640.5|159727.3|159637.3|159733.6|159643.6|159724.2|159634.2|30
1652961270000|2022-05-19 11:54:30|159728.1|159638.1|159732.6|159642.6|159735.1|159645.1|159723.6|159633.6|24
1652961280000|2022-05-19 11:54:40|159731|159641|159714.5|159624.5|159734.4|159644.4|159712.3|159622.3|22
1652961290000|2022-05-19 11:54:50|159712.7|159622.7|159728.4|159638.4|159728.4|159638.4|159710.3|159620.3|27
1652961300000|2022-05-19 11:55:00|159728.5|159638.5|159728.8|159638.8|159731|159641|159727.2|159637.2|22
1652961310000|2022-05-19 11:55:10|159728.7|159638.7|159721|159631|159729|159639|159719.4|159629.4|25
1652961320000|2022-05-19 11:55:20|159724.2|159634.2|159736.3|159646.3|159736.3|159646.3|159724.2|159634.2|29
1652961330000|2022-05-19 11:55:30|159736.1|159646.1|159747.6|159657.6|159750.5|159660.5|159734.7|159644.7|31
1652961340000|2022-05-19 11:55:40|159747|159657|159735.8|159645.8|159747|159657|159735.4|159645.4|24
1652961350000|2022-05-19 11:55:50|159735.7|159645.7|159732.3|159642.3|159735.7|159645.7|159732.1|159642.1|23
1652961360000|2022-05-19 11:56:00|159727|159637|159722.9|159632.9|159727|159637|159722.2|159632.2|27
1652961370000|2022-05-19 11:56:10|159723|159633|159722|159632|159725.4|159635.4|159718.4|159628.4|21
1652961380000|2022-05-19 11:56:20|159722.2|159632.2|159708.4|159618.4|159727.1|159637.1|159708.3|159618.3|27
1652961390000|2022-05-19 11:56:30|159709.5|159619.5|159678.9|159588.9|159709.5|159619.5|159675.4|159585.4|34
1652961400000|2022-05-19 11:56:40|159678.7|159588.7|159679.8|159589.8|159685|159595|159677.1|159587.1|32
1652961410000|2022-05-19 11:56:50|159680.9|159590.9|159678.7|159588.7|159681.7|159591.7|159676.1|159586.1|34
1652961420000|2022-05-19 11:57:00|159678.9|159588.9|159676.1|159586.1|159684.7|159594.7|159676.1|159586.1|35
1652961430000|2022-05-19 11:57:10|159675.7|159585.7|159678.8|159588.8|159680.6|159590.6|159675.6|159585.6|27
1652961440000|2022-05-19 11:57:20|159679|159589|159693.7|159603.7|159693.7|159603.7|159678.9|159588.9|33
1652961450000|2022-05-19 11:57:30|159714.7|159624.7|159715.1|159625.1|159715.1|159625.1|159705.2|159615.2|29
1652961460000|2022-05-19 11:57:40|159716.5|159626.5|159700|159610|159716.5|159626.5|159698.8|159608.8|34
1652961470000|2022-05-19 11:57:50|159699.5|159609.5|159692.6|159602.6|159699.6|159609.6|159692.6|159602.6|35
1652961480000|2022-05-19 11:58:00|159693.1|159603.1|159709.9|159619.9|159712.8|159622.8|159693|159603|25
1652961490000|2022-05-19 11:58:10|159710.1|159620.1|159715.7|159625.7|159716.9|159626.9|159710|159620|21
1652961500000|2022-05-19 11:58:20|159715.4|159625.4|159712.9|159622.9|159716.8|159626.8|159711.1|159621.1|25
1652961510000|2022-05-19 11:58:30|159712.4|159622.4|159693.5|159603.5|159712.4|159622.4|159692.3|159602.3|28
1652961520000|2022-05-19 11:58:40|159686.3|159596.3|159719.3|159629.3|159722.1|159632.1|159686.3|159596.3|31
1652961530000|2022-05-19 11:58:50|159720.1|159630.1|159719.6|159629.6|159720.1|159630.1|159718.1|159628.1|23
1652961540000|2022-05-19 11:59:00|159719.4|159629.4|159717.9|159627.9|159721.2|159631.2|159717.7|159627.7|26
1652961550000|2022-05-19 11:59:10|159718.2|159628.2|159722.5|159632.5|159724.3|159634.3|159717.2|159627.2|23
1652961560000|2022-05-19 11:59:20|159722.7|159632.7|159723.7|159633.7|159724.7|159634.7|159721.4|159631.4|18
1652961570000|2022-05-19 11:59:30|159723.9|159633.9|159723.4|159633.4|159725|159635|159719.3|159629.3|24
1652961580000|2022-05-19 11:59:40|159722.7|159632.7|159720.9|159630.9|159725.3|159635.3|159717.9|159627.9|32
1652961590000|2022-05-19 11:59:50|159721.1|159631.1|159699.3|159609.3|159721.5|159631.5|159698|159608|31
1652961600000|2022-05-19 12:00:00|159697.9|159607.9|159708.3|159618.3|159711.3|159621.3|159693|159603|37
1652961610000|2022-05-19 12:00:10|159707.8|159617.8|159677.7|159587.7|159708|159618|159674.1|159584.1|35
1652961620000|2022-05-19 12:00:20|159677.1|159587.1|159675.1|159585.1|159678.3|159588.3|159673.5|159583.5|31
1652961630000|2022-05-19 12:00:30|159675|159585|159669.7|159579.7|159675.6|159585.6|159666|159576|31
1652961640000|2022-05-19 12:00:40|159669.4|159579.4|159666.5|159576.5|159671.6|159581.6|159665|159575|34
1652961650000|2022-05-19 12:00:50|159669.4|159579.4|159673.8|159583.8|159676.6|159586.6|159666.3|159576.3|31
1652961660000|2022-05-19 12:01:00|159673.3|159583.3|159671.7|159581.7|159673.3|159583.3|159666.8|159576.8|32
1652961670000|2022-05-19 12:01:10|159671.5|159581.5|159718.1|159628.1|159718.1|159628.1|159671.5|159581.5|35
1652961680000|2022-05-19 12:01:20|159717|159627|159726.9|159636.9|159726.9|159636.9|159696|159606|35
1652961690000|2022-05-19 12:01:30|159730.1|159640.1|159734.9|159644.9|159740.9|159650.9|159721.9|159631.9|38
1652961700000|2022-05-19 12:01:40|159734.5|159644.5|159733.3|159643.3|159735.2|159645.2|159721.1|159631.1|40
1652961710000|2022-05-19 12:01:50|159732.9|159642.9|159732.6|159642.6|159736.2|159646.2|159730|159640|37
1652961720000|2022-05-19 12:02:00|159732.8|159642.8|159723.3|159633.3|159740.8|159650.8|159723.3|159633.3|37
1652961730000|2022-05-19 12:02:10|159723.6|159633.6|159733.9|159643.9|159735|159645|159717.6|159627.6|39
1652961740000|2022-05-19 12:02:20|159733.2|159643.2|159744.6|159654.6|159744.6|159654.6|159731.6|159641.6|31
1652961750000|2022-05-19 12:02:30|159744.7|159654.7|159753.4|159663.4|159756.4|159666.4|159744.7|159654.7|36
1652961760000|2022-05-19 12:02:40|159753.7|159663.7|159807.9|159717.9|159810.4|159720.4|159751.8|159661.8|33
1652961770000|2022-05-19 12:02:50|159808.5|159718.5|159777.7|159687.7|159808.5|159718.5|159775.3|159685.3|34
1652961780000|2022-05-19 12:03:00|159778.1|159688.1|159778.8|159688.8|159785.4|159695.4|159776.6|159686.6|34
1652961790000|2022-05-19 12:03:10|159782|159692|159779.8|159689.8|159790.6|159700.6|159772|159682|34
1652961800000|2022-05-19 12:03:20|159779.7|159689.7|159789.9|159699.9|159796.9|159706.9|159779.7|159689.7|31
1652961810000|2022-05-19 12:03:30|159787.4|159697.4|159786.9|159696.9|159790.4|159700.4|159780.2|159690.2|34
1652961820000|2022-05-19 12:03:40|159786.3|159696.3|159790|159700|159794.7|159704.7|159786|159696|26
1652961830000|2022-05-19 12:03:50|159789.1|159699.1|159818.5|159728.5|159824.9|159734.9|159789.1|159699.1|27
1652961840000|2022-05-19 12:04:00|159817.2|159727.2|159803.8|159713.8|159825|159735|159803.8|159713.8|19
1652961850000|2022-05-19 12:04:10|159802.5|159712.5|159807.9|159717.9|159812.1|159722.1|159791|159701|25
1652961860000|2022-05-19 12:04:20|159809.4|159719.4|159798.7|159708.7|159812.2|159722.2|159798.6|159708.6|35
1652961870000|2022-05-19 12:04:30|159798|159708|159806.3|159716.3|159808.1|159718.1|159796.4|159706.4|34
1652961880000|2022-05-19 12:04:40|159805.6|159715.6|159802.1|159712.1|159814.3|159724.3|159801.9|159711.9|28
1652961890000|2022-05-19 12:04:50|159802.2|159712.2|159801|159711|159803.4|159713.4|159798.3|159708.3|29
1652961900000|2022-05-19 12:05:00|159828.1|159738.1|159832|159742|159834.4|159744.4|159825.9|159735.9|17
1652961910000|2022-05-19 12:05:10|159834.7|159744.7|159832.1|159742.1|159834.7|159744.7|159831.4|159741.4|15
1652961920000|2022-05-19 12:05:20|159833.5|159743.5|159820|159730|159833.5|159743.5|159820|159730|15
1652961930000|2022-05-19 12:05:30|159815.9|159725.9|159851.9|159761.9|159862.7|159772.7|159815.9|159725.9|31
1652961940000|2022-05-19 12:05:40|159849|159759|159849.4|159759.4|159851.6|159761.6|159838.9|159748.9|34
1652961950000|2022-05-19 12:05:50|159849.5|159759.5|159835.5|159745.5|159849.7|159759.7|159835.5|159745.5|29
1652961960000|2022-05-19 12:06:00|159835.4|159745.4|159832.4|159742.4|159836.8|159746.8|159832.4|159742.4|30
1652961970000|2022-05-19 12:06:10|159832.1|159742.1|159841|159751|159846.2|159756.2|159830.4|159740.4|31
1652961980000|2022-05-19 12:06:20|159840.3|159750.3|159837.5|159747.5|159842.1|159752.1|159828.2|159738.2|32
1652961990000|2022-05-19 12:06:30|159836.8|159746.8|159842.4|159752.4|159848.7|159758.7|159836.8|159746.8|28
1652962000000|2022-05-19 12:06:40|159847.3|159757.3|159837.1|159747.1|159847.3|159757.3|159835.7|159745.7|28
1652962010000|2022-05-19 12:06:50|159835.3|159745.3|159842.3|159752.3|159842.6|159752.6|159833.3|159743.3|24
1652962020000|2022-05-19 12:07:00|159839.5|159749.5|159869.3|159779.3|159877.3|159787.3|159839.5|159749.5|30
1652962030000|2022-05-19 12:07:10|159868.4|159778.4|159869.5|159779.5|159879.5|159789.5|159868.4|159778.4|36
1652962040000|2022-05-19 12:07:20|159869.7|159779.7|159868.1|159778.1|159869.7|159779.7|159864.5|159774.5|19
1652962050000|2022-05-19 12:07:30|159868.3|159778.3|159872.3|159782.3|159894.7|159804.7|159868.3|159778.3|22
1652962060000|2022-05-19 12:07:40|159873.5|159783.5|159862.8|159772.8|159874.5|159784.5|159858.5|159768.5|26
1652962070000|2022-05-19 12:07:50|159862.2|159772.2|159865.5|159775.5|159865.9|159775.9|159862.2|159772.2|25
1652962080000|2022-05-19 12:08:00|159865.6|159775.6|159863.9|159773.9|159865.6|159775.6|159863.3|159773.3|14
1652962090000|2022-05-19 12:08:10|159863.6|159773.6|159867|159777|159867.9|159777.9|159863.4|159773.4|19
1652962100000|2022-05-19 12:08:20|159867.6|159777.6|159858.3|159768.3|159869.4|159779.4|159856.1|159766.1|27
1652962110000|2022-05-19 12:08:30|159860.1|159770.1|159865.8|159775.8|159869.4|159779.4|159860.1|159770.1|29
1652962120000|2022-05-19 12:08:40|159866.6|159776.6|159860.6|159770.6|159867.5|159777.5|159849.7|159759.7|38
1652962130000|2022-05-19 12:08:50|159860.3|159770.3|159861.2|159771.2|159863.5|159773.5|159858|159768|31
1652962140000|2022-05-19 12:09:00|159861.6|159771.6|159877.2|159787.2|159881.4|159791.4|159861.6|159771.6|36
1652962150000|2022-05-19 12:09:10|159879.2|159789.2|159877.1|159787.1|159881.8|159791.8|159871.4|159781.4|37
1652962160000|2022-05-19 12:09:20|159878.7|159788.7|159877.7|159787.7|159882.7|159792.7|159877.4|159787.4|34
1652962170000|2022-05-19 12:09:30|159878|159788|159877.4|159787.4|159879.2|159789.2|159875.8|159785.8|27
1652962180000|2022-05-19 12:09:40|159877.3|159787.3|159869.7|159779.7|159877.3|159787.3|159869.7|159779.7|24
1652962190000|2022-05-19 12:09:50|159868.8|159778.8|159868|159778|159871|159781|159866.2|159776.2|27
1652962200000|2022-05-19 12:10:00|159867.9|159777.9|159858.1|159768.1|159867.9|159777.9|159842.8|159752.8|33
1652962210000|2022-05-19 12:10:10|159856.7|159766.7|159852.5|159762.5|159856.7|159766.7|159849.4|159759.4|25
1652962220000|2022-05-19 12:10:20|159852.8|159762.8|159846.2|159756.2|159852.8|159762.8|159844.6|159754.6|25
1652962230000|2022-05-19 12:10:30|159846.1|159756.1|159841.9|159751.9|159847.6|159757.6|159841.9|159751.9|23
1652962240000|2022-05-19 12:10:40|159842.7|159752.7|159863.6|159773.6|159869.8|159779.8|159842.7|159752.7|33
1652962250000|2022-05-19 12:10:50|159868.6|159778.6|159865.9|159775.9|159868.6|159778.6|159864|159774|21
1652962260000|2022-05-19 12:11:00|159866|159776|159862.5|159772.5|159866.2|159776.2|159861.7|159771.7|25
1652962270000|2022-05-19 12:11:10|159864.3|159774.3|159867.9|159777.9|159868.9|159778.9|159863.4|159773.4|24
1652962280000|2022-05-19 12:11:20|159868|159778|159869.3|159779.3|159870.6|159780.6|159862.7|159772.7|29
1652962290000|2022-05-19 12:11:30|159864|159774|159865.6|159775.6|159870.5|159780.5|159864|159774|24
1652962300000|2022-05-19 12:11:40|159869.4|159779.4|159866.8|159776.8|159869.7|159779.7|159863.9|159773.9|21
1652962310000|2022-05-19 12:11:50|159866.9|159776.9|159869.1|159779.1|159873.9|159783.9|159862.8|159772.8|22
1652962320000|2022-05-19 12:12:00|159870.6|159780.6|159869.4|159779.4|159873.1|159783.1|159863.9|159773.9|29
1652962330000|2022-05-19 12:12:10|159868.9|159778.9|159876.2|159786.2|159876.4|159786.4|159864.9|159774.9|32
1652962340000|2022-05-19 12:12:20|159875.8|159785.8|159918.4|159828.4|159939.5|159849.5|159874.3|159784.3|31
1652962350000|2022-05-19 12:12:30|159915.9|159825.9|159917.8|159827.8|159927.8|159837.8|159915.9|159825.9|34
1652962360000|2022-05-19 12:12:40|159917.1|159827.1|159916.4|159826.4|159921.6|159831.6|159915.9|159825.9|29
1652962370000|2022-05-19 12:12:50|159915.3|159825.3|159912.8|159822.8|159918.2|159828.2|159910.4|159820.4|32
1652962380000|2022-05-19 12:13:00|159914.9|159824.9|159896.7|159806.7|159915.9|159825.9|159887.4|159797.4|25
1652962390000|2022-05-19 12:13:10|159898.4|159808.4|159896.7|159806.7|159899|159809|159890.2|159800.2|29
1652962400000|2022-05-19 12:13:20|159896|159806|159905.9|159815.9|159909|159819|159892.1|159802.1|26
1652962410000|2022-05-19 12:13:30|159903.6|159813.6|159939|159849|159947.7|159857.7|159897.1|159807.1|32
1652962420000|2022-05-19 12:13:40|159938.5|159848.5|159942.2|159852.2|159949.5|159859.5|159934.3|159844.3|26
1652962430000|2022-05-19 12:13:50|159945.9|159855.9|159943.7|159853.7|159947.5|159857.5|159937.5|159847.5|24
1652962440000|2022-05-19 12:14:00|159941.3|159851.3|159938.5|159848.5|159943.7|159853.7|159936.9|159846.9|16
1652962450000|2022-05-19 12:14:10|159938.3|159848.3|159948|159858|159949.5|159859.5|159933.3|159843.3|22
1652962460000|2022-05-19 12:14:20|159949.4|159859.4|159963.9|159873.9|159976|159886|159949.4|159859.4|32
1652962470000|2022-05-19 12:14:30|159964.1|159874.1|159958|159868|159967.4|159877.4|159955.4|159865.4|27
1652962480000|2022-05-19 12:14:40|159957.9|159867.9|159960.9|159870.9|159961.8|159871.8|159951.2|159861.2|33
1652962490000|2022-05-19 12:14:50|159961.2|159871.2|159964.1|159874.1|159971.4|159881.4|159961.2|159871.2|34
1652962500000|2022-05-19 12:15:00|159964.5|159874.5|159969.8|159879.8|159970.2|159880.2|159964|159874|25
1652962510000|2022-05-19 12:15:10|159970.7|159880.7|159981.1|159891.1|160008|159893.5|159970.7|159878|32
1652962520000|2022-05-19 12:15:20|159980.5|159890.5|159985.1|159895.1|159985.3|159895.3|159980.5|159890.5|32
1652962530000|2022-05-19 12:15:30|159986|159896|159967.8|159877.8|159992.6|159902.6|159967.4|159877.4|33
1652962540000|2022-05-19 12:15:40|159968.4|159878.4|159968.8|159878.8|159969.9|159879.9|159966.3|159876.3|20
1652962550000|2022-05-19 12:15:50|159968.2|159878.2|159970.5|159880.5|159970.9|159880.9|159968.2|159878.2|21
1652962560000|2022-05-19 12:16:00|159970.6|159880.6|159973.8|159883.8|159974.3|159884.3|159968.5|159878.5|27
1652962570000|2022-05-19 12:16:10|159974.1|159884.1|159993.1|159903.1|159993.1|159903.1|159971.5|159881.5|32
1652962580000|2022-05-19 12:16:20|159994.7|159904.7|159981.2|159891.2|159994.7|159904.7|159977.3|159887.3|28
1652962590000|2022-05-19 12:16:30|159981.1|159891.1|159976.7|159886.7|159981.1|159891.1|159974.1|159884.1|33
1652962600000|2022-05-19 12:16:40|159976.8|159886.8|159948.3|159858.3|159976.8|159886.8|159948.3|159858.3|27
1652962610000|2022-05-19 12:16:50|159949|159859|159952.2|159862.2|159952.5|159862.5|159945.8|159855.8|28
1652962620000|2022-05-19 12:17:00|159952.9|159862.9|159960.3|159870.3|159963.5|159873.5|159948.9|159858.9|30
1652962630000|2022-05-19 12:17:10|159959.1|159869.1|159952.9|159862.9|159960.8|159870.8|159952.9|159862.9|31
1652962640000|2022-05-19 12:17:20|159952.8|159862.8|159955.2|159865.2|159956.2|159866.2|159950.1|159860.1|30
1652962650000|2022-05-19 12:17:30|159955|159865|159967.4|159877.4|159985|159895|159954.6|159864.6|26
1652962660000|2022-05-19 12:17:40|159970.5|159880.5|159963.1|159873.1|159970.5|159880.5|159960.4|159870.4|31
1652962670000|2022-05-19 12:17:50|159963.5|159873.5|159959.3|159869.3|159964.5|159874.5|159959.2|159869.2|20
1652962680000|2022-05-19 12:18:00|159960.8|159870.8|159967.8|159877.8|159973.9|159883.9|159957.7|159867.7|31
1652962690000|2022-05-19 12:18:10|159964.8|159874.8|159956.1|159866.1|159968.7|159878.7|159951.6|159861.6|33
1652962700000|2022-05-19 12:18:20|159952.1|159862.1|159961|159871|159961|159871|159949.8|159859.8|26
1652962710000|2022-05-19 12:18:30|159961.2|159871.2|159949.5|159859.5|159961.7|159871.7|159949.5|159859.5|32
1652962720000|2022-05-19 12:18:40|159950.9|159860.9|159949.6|159859.6|159953.6|159863.6|159945.3|159855.3|27
1652962730000|2022-05-19 12:18:50|159950.2|159860.2|159968|159878|159972|159882|159947.6|159857.6|27
1652962740000|2022-05-19 12:19:00|159967.5|159877.5|159968.6|159878.6|159972.1|159882.1|159960.4|159870.4|34
1652962750000|2022-05-19 12:19:10|159969.1|159879.1|159970.6|159880.6|159971.6|159881.6|159965.2|159875.2|32
1652962760000|2022-05-19 12:19:20|159969.8|159879.8|159969|159879|159975.5|159885.5|159968.4|159878.4|35
1652962770000|2022-05-19 12:19:30|159969.9|159879.9|159973.1|159883.1|159976.9|159886.9|159965.4|159875.4|33
1652962780000|2022-05-19 12:19:40|159975|159885|159960.3|159870.3|159976.3|159886.3|159959|159869|30
1652962790000|2022-05-19 12:19:50|159959.7|159869.7|159973.4|159883.4|159974.6|159884.6|159956.8|159866.8|31
1652962800000|2022-05-19 12:20:00|159973.1|159883.1|159958.1|159868.1|159977.1|159887.1|159956.9|159866.9|31
1652962810000|2022-05-19 12:20:10|159957.3|159867.3|159958.7|159868.7|159961.8|159871.8|159954.8|159864.8|35
1652962820000|2022-05-19 12:20:20|159955.6|159865.6|159948.3|159858.3|159956.6|159866.6|159945.2|159855.2|28
1652962830000|2022-05-19 12:20:30|159947.3|159857.3|159943.4|159853.4|159956.2|159866.2|159943.4|159853.4|28
1652962840000|2022-05-19 12:20:40|159943.9|159853.9|159949.8|159859.8|159951.8|159861.8|159942.9|159852.9|26
1652962850000|2022-05-19 12:20:50|159949.5|159859.5|159952.2|159862.2|159955.6|159865.6|159949.4|159859.4|15
1652962860000|2022-05-19 12:21:00|159951.9|159861.9|159962.7|159872.7|159967.3|159877.3|159951.6|159861.6|18
1652962870000|2022-05-19 12:21:10|159962.4|159872.4|159961.5|159871.5|159963|159873|159954.4|159864.4|25
1652962880000|2022-05-19 12:21:20|159960.6|159870.6|159955|159865|159960.7|159870.7|159952.7|159862.7|22
1652962890000|2022-05-19 12:21:30|159955.3|159865.3|159952.8|159862.8|159955.3|159865.3|159950.8|159860.8|19
1652962900000|2022-05-19 12:21:40|159952.4|159862.4|159953.3|159863.3|159953.4|159863.4|159950.2|159860.2|16
1652962910000|2022-05-19 12:21:50|159953.7|159863.7|159969.6|159879.6|159970.9|159880.9|159953.7|159863.7|28
1652962920000|2022-05-19 12:22:00|159968.2|159878.2|159960.7|159870.7|159969.3|159879.3|159959.2|159869.2|31
1652962930000|2022-05-19 12:22:10|159953.1|159863.1|159953.2|159863.2|159955.9|159865.9|159945.3|159855.3|30
1652962940000|2022-05-19 12:22:20|159950.8|159860.8|159889.2|159799.2|159950.8|159860.8|159884.6|159794.6|37
1652962950000|2022-05-19 12:22:30|159888.9|159798.9|159896.5|159806.5|159900.4|159810.4|159888.6|159798.6|31
1652962960000|2022-05-19 12:22:40|159896.3|159806.3|159881.8|159791.8|159901|159811|159879.5|159789.5|32
1652962970000|2022-05-19 12:22:50|159881.5|159791.5|159894.2|159804.2|159896.2|159806.2|159881.5|159791.5|33
1652962980000|2022-05-19 12:23:00|159894.9|159804.9|159910.4|159820.4|159914.8|159824.8|159878|159788|38
1652962990000|2022-05-19 12:23:10|159906.9|159816.9|159896.5|159806.5|159907.2|159817.2|159894.6|159804.6|34
1652963000000|2022-05-19 12:23:20|159895.6|159805.6|159903.4|159813.4|159904.6|159814.6|159894|159804|35
1652963010000|2022-05-19 12:23:30|159918.2|159828.2|159914.1|159824.1|159918.2|159828.2|159913.6|159823.6|31
1652963020000|2022-05-19 12:23:40|159913.9|159823.9|159924.2|159834.2|159943.6|159853.6|159913.9|159823.9|30
1652963030000|2022-05-19 12:23:50|159924.6|159834.6|159931.8|159841.8|159932.3|159842.3|159924.6|159834.6|32
1652963040000|2022-05-19 12:24:00|159929.4|159839.4|159929.4|159839.4|159932.8|159842.8|159922.4|159832.4|36
1652963050000|2022-05-19 12:24:10|159927.8|159837.8|159918.9|159828.9|159933.7|159843.7|159916.9|159826.9|39
1652963060000|2022-05-19 12:24:20|159919.9|159829.9|159923.1|159833.1|159929.9|159839.9|159914.9|159824.9|31
1652963070000|2022-05-19 12:24:30|159924.1|159834.1|159921.1|159831.1|159924.9|159834.9|159914.8|159824.8|30
1652963080000|2022-05-19 12:24:40|159920.8|159830.8|159921.1|159831.1|159928.3|159838.3|159918.1|159828.1|36
1652963090000|2022-05-19 12:24:50|159921.2|159831.2|159918.6|159828.6|159922.5|159832.5|159916.6|159826.6|38
1652963100000|2022-05-19 12:25:00|159920.1|159830.1|159914.7|159824.7|159923.7|159833.7|159903.3|159813.3|35
1652963110000|2022-05-19 12:25:10|159915.1|159825.1|159912.8|159822.8|159915.1|159825.1|159894.9|159804.9|34
1652963120000|2022-05-19 12:25:20|159913.3|159823.3|159911.7|159821.7|159922|159832|159908.8|159818.8|40
1652963130000|2022-05-19 12:25:30|159913.1|159823.1|159919.4|159829.4|159920.6|159830.6|159909|159819|27
1652963140000|2022-05-19 12:25:40|159919.5|159829.5|159913.3|159823.3|159919.7|159829.7|159908|159818|28
1652963150000|2022-05-19 12:25:50|159913|159823|159913.1|159823.1|159913.4|159823.4|159910.5|159820.5|27
1652963160000|2022-05-19 12:26:00|159913.3|159823.3|159906.7|159816.7|159917.3|159827.3|159903|159813|28
1652963170000|2022-05-19 12:26:10|159901.8|159811.8|159914.3|159824.3|159914.4|159824.4|159901.8|159811.8|28
1652963180000|2022-05-19 12:26:20|159916.7|159826.7|159920.2|159830.2|159922.3|159832.3|159916.7|159826.7|26
1652963190000|2022-05-19 12:26:30|159920|159830|159910.2|159820.2|159921|159831|159907.6|159817.6|26
1652963200000|2022-05-19 12:26:40|159910.1|159820.1|159914.3|159824.3|159915.6|159825.6|159910.1|159820.1|20
1652963210000|2022-05-19 12:26:50|159914.2|159824.2|159914.3|159824.3|159914.7|159824.7|159914.1|159824.1|11
1652963220000|2022-05-19 12:27:00|159917.8|159827.8|159912.4|159822.4|159917.8|159827.8|159908.1|159818.1|32
1652963230000|2022-05-19 12:27:10|159912.5|159822.5|159890.5|159800.5|159921.3|159831.3|159890.5|159800.5|33
1652963240000|2022-05-19 12:27:20|159889.7|159799.7|159885.4|159795.4|159891.9|159801.9|159883.5|159793.5|29
1652963250000|2022-05-19 12:27:30|159887.4|159797.4|159904.1|159814.1|159905.3|159815.3|159886.3|159796.3|37
1652963260000|2022-05-19 12:27:40|159904.3|159814.3|159875.2|159785.2|159904.3|159814.3|159873.2|159783.2|29
1652963270000|2022-05-19 12:27:50|159875.3|159785.3|159872.9|159782.9|159875.4|159785.4|159871.4|159781.4|26
1652963280000|2022-05-19 12:28:00|159873.3|159783.3|159869.6|159779.6|159874.2|159784.2|159869.6|159779.6|19
1652963290000|2022-05-19 12:28:10|159870.5|159780.5|159871.9|159781.9|159872.4|159782.4|159870.2|159780.2|18
1652963300000|2022-05-19 12:28:20|159871.8|159781.8|159869.6|159779.6|159872.1|159782.1|159868.2|159778.2|20
1652963310000|2022-05-19 12:28:30|159867.4|159777.4|159869.8|159779.8|159870.7|159780.7|159867.4|159777.4|16
1652963320000|2022-05-19 12:28:40|159869.9|159779.9|159870.3|159780.3|159870.5|159780.5|159867.4|159777.4|30
1652963330000|2022-05-19 12:28:50|159869.8|159779.8|159872.2|159782.2|159872.3|159782.3|159867.8|159777.8|21
1652963340000|2022-05-19 12:29:00|159874.3|159784.3|159874.3|159784.3|159876.3|159786.3|159874.1|159784.1|16
1652963350000|2022-05-19 12:29:10|159874.1|159784.1|159876.1|159786.1|159877.3|159787.3|159873.8|159783.8|15
1652963360000|2022-05-19 12:29:20|159876|159786|159974.8|159844.8|159975.1|159868.1|159876|159786|35
1652963370000|2022-05-19 12:29:30|159953.4|159863.4|159958.1|159868.1|159958.2|159868.2|159953.4|159863.4|28
1652963380000|2022-05-19 12:29:40|159958.2|159868.2|159954.7|159864.7|159963.7|159873.7|159953.4|159863.4|31
1652963390000|2022-05-19 12:29:50|159968.9|159838.9|160164.9|159822.9|160164.9|159838.9|159937.2|159807.2|37
1652963400000|2022-05-19 12:30:00|160187|159845|160179.4|159837.4|160196.3|159854.3|160137.9|159795.9|39
1652963410000|2022-05-19 12:30:10|160202.3|159860.3|160019.1|159889.1|160202.3|159926.7|160019.1|159828.8|37
1652963420000|2022-05-19 12:30:20|160015.3|159885.3|160030.6|159900.6|160030.9|159900.9|160013.7|159883.7|38
1652963430000|2022-05-19 12:30:30|160030.9|159900.9|160047.2|159917.2|160056.5|159926.5|160030.4|159900.4|37
1652963440000|2022-05-19 12:30:40|160048.8|159918.8|160029.3|159899.3|160051.9|159921.9|160023.1|159893.1|37
1652963450000|2022-05-19 12:30:50|160026.5|159896.5|160023|159893|160037.3|159907.3|160023|159893|39
1652963460000|2022-05-19 12:31:00|160026.1|159896.1|159978.5|159848.5|160035.1|159905.1|159978.5|159848.5|40
1652963470000|2022-05-19 12:31:10|159982.2|159852.2|160019.5|159889.5|160040.9|159910.9|159981.8|159851.8|38
1652963480000|2022-05-19 12:31:20|160020.6|159890.6|160028.3|159898.3|160036.6|159906.6|160019.8|159889.8|38
1652963490000|2022-05-19 12:31:30|160025.5|159895.5|160028.1|159898.1|160033.6|159903.6|160019.7|159889.7|38
1652963500000|2022-05-19 12:31:40|160028.3|159898.3|160023.6|159893.6|160028.4|159898.4|160020.6|159890.6|30
1652963510000|2022-05-19 12:31:50|160024.2|159894.2|160015.2|159885.2|160027|159897|160014.8|159884.8|30
1652963520000|2022-05-19 12:32:00|160015.1|159885.1|160028.8|159898.8|160028.8|159898.8|160009.2|159879.2|40
1652963530000|2022-05-19 12:32:10|160029.5|159899.5|160035.9|159905.9|160036.5|159906.5|160013.8|159883.8|34
1652963540000|2022-05-19 12:32:20|160036|159906|160014.4|159884.4|160036|159906|160014.4|159884.4|31
1652963550000|2022-05-19 12:32:30|160014.5|159884.5|160010.1|159880.1|160014.5|159884.5|159996.8|159866.8|39
1652963560000|2022-05-19 12:32:40|160009.8|159879.8|159977.6|159847.6|160010.6|159880.6|159961.2|159831.2|33
1652963570000|2022-05-19 12:32:50|159977.4|159847.4|159953.1|159823.1|159978.5|159848.5|159953.1|159823.1|36
1652963580000|2022-05-19 12:33:00|159953.3|159823.3|159959.1|159829.1|159964|159834|159947.7|159817.7|36
1652963590000|2022-05-19 12:33:10|159957.8|159827.8|159945.7|159815.7|159957.8|159827.8|159918.4|159788.4|38
1652963600000|2022-05-19 12:33:20|159942.8|159812.8|159946.7|159816.7|159947.4|159817.4|159940|159810|35
1652963610000|2022-05-19 12:33:30|159947|159817|159963.2|159833.2|159966.2|159836.2|159945.5|159815.5|27
1652963620000|2022-05-19 12:33:40|159965|159835|159947.3|159817.3|159965|159835|159947.3|159817.3|30
1652963630000|2022-05-19 12:33:50|159947.1|159817.1|159943|159813|159948.5|159818.5|159942.5|159812.5|33
1652963640000|2022-05-19 12:34:00|159941.9|159811.9|159960.9|159830.9|159969.6|159839.6|159939|159809|32
1652963650000|2022-05-19 12:34:10|159975.9|159845.9|159993.2|159863.2|159998.5|159868.5|159975.9|159845.9|33
1652963660000|2022-05-19 12:34:20|159992.2|159862.2|159975.7|159845.7|159996.4|159866.4|159974.7|159844.7|37
1652963670000|2022-05-19 12:34:30|159975.3|159845.3|159946.1|159816.1|159976.2|159846.2|159940.9|159810.9|38
1652963680000|2022-05-19 12:34:40|159950.8|159820.8|159957.8|159827.8|159957.8|159827.8|159950.8|159820.8|34
1652963690000|2022-05-19 12:34:50|159956.8|159826.8|159950.2|159820.2|159959.2|159829.2|159950.2|159820.2|27
1652963700000|2022-05-19 12:35:00|159946|159816|159926.9|159796.9|159946.1|159816.1|159924.1|159794.1|38
1652963710000|2022-05-19 12:35:10|159925.4|159795.4|159921.5|159791.5|159930.6|159800.6|159919.8|159789.8|37
1652963720000|2022-05-19 12:35:20|159921.6|159791.6|159882|159792|159921.6|159797.9|159877.8|159778.3|35
1652963730000|2022-05-19 12:35:30|159882.4|159792.4|159873.2|159783.2|159882.7|159792.7|159868.3|159778.3|37
1652963740000|2022-05-19 12:35:40|159874.3|159784.3|159875.9|159785.9|159875.9|159785.9|159868.9|159778.9|37
1652963750000|2022-05-19 12:35:50|159875.8|159785.8|159875.1|159785.1|159880.8|159790.8|159872.5|159782.5|40
1652963760000|2022-05-19 12:36:00|159875.7|159785.7|159861.1|159771.1|159877.2|159787.2|159859.8|159769.8|38
1652963770000|2022-05-19 12:36:10|159862.9|159772.9|159823.5|159733.5|159873|159783|159814.6|159724.6|36
1652963780000|2022-05-19 12:36:20|159823.9|159733.9|159815.3|159725.3|159823.9|159733.9|159814.8|159724.8|39
1652963790000|2022-05-19 12:36:30|159813.8|159723.8|159751.2|159661.2|159817.4|159727.4|159741.2|159651.2|39
1652963800000|2022-05-19 12:36:40|159703.1|159613.1|159681.3|159551.3|159734.3|159625.1|159672.9|159550.8|37
1652963810000|2022-05-19 12:36:50|159693.6|159563.6|159698.7|159568.7|159699.6|159599.2|159669.3|159550.9|39
1652963820000|2022-05-19 12:37:00|159693.3|159563.3|159709.1|159579.1|159729.4|159599.4|159674.4|159563.3|39
1652963830000|2022-05-19 12:37:10|159710.6|159580.6|159697.7|159567.7|159710.6|159585.5|159640.9|159520.6|39
1652963840000|2022-05-19 12:37:20|159698.4|159568.4|159705.2|159575.2|159707.9|159577.9|159690.1|159560.1|38
1652963850000|2022-05-19 12:37:30|159705.7|159575.7|159702.5|159572.5|159711.7|159581.7|159699.5|159569.5|29
1652963860000|2022-05-19 12:37:40|159709.1|159579.1|159699.2|159569.2|159709.1|159599.6|159680.3|159568.9|29
1652963870000|2022-05-19 12:37:50|159703.2|159573.2|159722.1|159592.1|159728.6|159598.6|159697.5|159567.5|34
1652963880000|2022-05-19 12:38:00|159725.5|159595.5|159730.9|159600.9|159730.9|159600.9|159715.6|159585.6|37
1652963890000|2022-05-19 12:38:10|159730.8|159600.8|159703.4|159573.4|159730.8|159600.8|159703.4|159573.4|37
1652963900000|2022-05-19 12:38:20|159703.1|159573.1|159694.2|159564.2|159708.5|159578.5|159686.5|159556.5|34
1652963910000|2022-05-19 12:38:30|159694.1|159564.1|159709.3|159579.3|159710.6|159580.6|159688.7|159558.7|33
1652963920000|2022-05-19 12:38:40|159708.5|159578.5|159705.4|159575.4|159713.2|159583.2|159705.4|159575.4|27
1652963930000|2022-05-19 12:38:50|159705.1|159575.1|159694.9|159564.9|159707.9|159577.9|159692.8|159562.8|32
1652963940000|2022-05-19 12:39:00|159697.8|159567.8|159705.9|159575.9|159714.6|159584.6|159697|159567|35
1652963950000|2022-05-19 12:39:10|159704.4|159574.4|159722.1|159632.1|159748.6|159636|159691.8|159565.8|35
1652963960000|2022-05-19 12:39:20|159720.8|159630.8|159745.7|159615.7|159747.5|159635.6|159718.2|159612.1|32
1652963970000|2022-05-19 12:39:30|159744.6|159614.6|159704.6|159574.6|159747.2|159617.2|159703.9|159573.9|32
1652963980000|2022-05-19 12:39:40|159703.9|159573.9|159682.6|159592.6|159707.1|159597.4|159678.3|159572.2|25
1652963990000|2022-05-19 12:39:50|159701.6|159571.6|159685.1|159555.1|159703.7|159578.1|159657.1|159547.9|36
1652964000000|2022-05-19 12:40:00|159685.6|159555.6|159630|159540|159692.4|159562.4|159627.2|159508.5|37
1652964010000|2022-05-19 12:40:10|159630.1|159540.1|159628.1|159538.1|159633.9|159543.9|159623.6|159533.6|32
1652964020000|2022-05-19 12:40:20|159632.4|159542.4|159632.5|159542.5|159636.6|159546.6|159630.3|159540.3|26
1652964030000|2022-05-19 12:40:30|159634|159544|159623.6|159533.6|159648.7|159545.8|159623.6|159514.6|28
1652964040000|2022-05-19 12:40:40|159623.1|159533.1|159645.7|159555.7|159645.7|159555.7|159617.6|159527.6|35
1652964050000|2022-05-19 12:40:50|159637.3|159547.3|159667.5|159537.5|159676.1|159551.9|159626.4|159536.4|28
1652964060000|2022-05-19 12:41:00|159672.4|159542.4|159688.9|159598.9|159691.6|159601.6|159651.6|159541|30
1652964070000|2022-05-19 12:41:10|159685.6|159595.6|159691.9|159561.9|159712.1|159597.8|159683.3|159561.9|31
1652964080000|2022-05-19 12:41:20|159691.4|159561.4|159673.5|159543.5|159692.2|159562.2|159668.1|159538.1|30
1652964090000|2022-05-19 12:41:30|159674.7|159544.7|159687.5|159597.5|159702.1|159601.2|159674|159544.7|36
1652964100000|2022-05-19 12:41:40|159688.2|159598.2|159686.8|159596.8|159712.6|159601.9|159683|159582.4|27
1652964110000|2022-05-19 12:41:50|159686.1|159596.1|159698.2|159608.2|159698.2|159608.2|159686.1|159596.1|20
1652964120000|2022-05-19 12:42:00|159698.3|159608.3|159724.4|159594.4|159724.4|159613.2|159695.1|159592.9|23
1652964130000|2022-05-19 12:42:10|159722.5|159592.5|159709.1|159579.1|159722.5|159592.5|159706.9|159576.9|34
1652964140000|2022-05-19 12:42:20|159708.7|159578.7|159710.1|159580.1|159714.6|159584.6|159708.3|159578.3|20
1652964150000|2022-05-19 12:42:30|159709.9|159579.9|159709.4|159579.4|159712.2|159582.2|159704.3|159574.3|25
1652964160000|2022-05-19 12:42:40|159704.6|159574.6|159685.5|159595.5|159704.6|159595.5|159675.8|159568.7|29
1652964170000|2022-05-19 12:42:50|159685|159595|159687.4|159597.4|159688.4|159598.4|159683.6|159593.6|25
1652964180000|2022-05-19 12:43:00|159688.4|159598.4|159681.1|159591.1|159688.4|159598.4|159674|159584|27
1652964190000|2022-05-19 12:43:10|159682.3|159592.3|159695.3|159605.3|159700|159610|159682.3|159592.3|27
1652964200000|2022-05-19 12:43:20|159699.7|159609.7|159699.7|159609.7|159699.9|159609.9|159693.8|159603.8|22
1652964210000|2022-05-19 12:43:30|159698.7|159608.7|159691.6|159601.6|159705.8|159610|159683|159573|31
1652964220000|2022-05-19 12:43:40|159691.8|159601.8|159701.2|159611.2|159703.8|159613.8|159691.8|159601.8|23
1652964230000|2022-05-19 12:43:50|159700.9|159610.9|159681.9|159591.9|159708.5|159618.5|159677.4|159587.4|31
1652964240000|2022-05-19 12:44:00|159681|159591|159687.3|159597.3|159688.7|159598.7|159677.5|159587.5|29
1652964250000|2022-05-19 12:44:10|159683.8|159593.8|159679.8|159589.8|159688.2|159598.2|159673.1|159583.1|33
1652964260000|2022-05-19 12:44:20|159680|159590|159689.9|159599.9|159695.9|159605.9|159680|159590|33
1652964270000|2022-05-19 12:44:30|159689.1|159599.1|159697|159607|159698.6|159608.6|159684.2|159594.2|32
1652964280000|2022-05-19 12:44:40|159700.1|159610.1|159693.4|159603.4|159700.1|159610.1|159691.9|159601.9|23
1652964290000|2022-05-19 12:44:50|159693.5|159603.5|159676|159586|159697.8|159607.8|159675.3|159585.3|22
1652964300000|2022-05-19 12:45:00|159675.9|159585.9|159674.6|159584.6|159701.8|159589.9|159662|159566.3|31
1652964310000|2022-05-19 12:45:10|159675.8|159585.8|159690.1|159560.1|159690.1|159591.1|159662.7|159560.1|30
1652964320000|2022-05-19 12:45:20|159625|159535|159655.6|159525.6|159659|159550.7|159625|159519|37
1652964330000|2022-05-19 12:45:30|159655.3|159525.3|159656.6|159526.6|159658.2|159528.2|159651.4|159521.4|26
1652964340000|2022-05-19 12:45:40|159656.1|159526.1|159655.8|159525.8|159664.7|159534.7|159653.3|159523.3|28
1652964350000|2022-05-19 12:45:50|159656.4|159526.4|159685.8|159595.8|159686.4|159596.4|159617.8|159512.2|35
1652964360000|2022-05-19 12:46:00|159687.4|159597.4|159676.7|159586.7|159687.4|159597.4|159674.9|159584.9|28
1652964370000|2022-05-19 12:46:10|159676|159586|159670.3|159540.3|159676|159586|159647.1|159540.3|36
1652964380000|2022-05-19 12:46:20|159671.7|159541.7|159645.8|159515.8|159673.3|159563.7|159634.1|159513.9|38
1652964390000|2022-05-19 12:46:30|159646.4|159516.4|159632.7|159502.7|159646.4|159537.1|159601.8|159502.7|37
1652964400000|2022-05-19 12:46:40|159608.6|159518.6|159605.5|159515.5|159617.8|159527.8|159594.5|159504.5|40
1652964410000|2022-05-19 12:46:50|159602.6|159512.6|159567.2|159477.2|159607.7|159517.7|159567.2|159477.2|31
1652964420000|2022-05-19 12:47:00|159565.5|159475.5|159518.3|159428.3|159577.2|159487.2|159515.9|159425.9|32
1652964430000|2022-05-19 12:47:10|159518.7|159428.7|159505.1|159415.1|159519.1|159429.1|159500.4|159410.4|33
1652964440000|2022-05-19 12:47:20|159504.7|159414.7|159499.8|159409.8|159506.5|159416.5|159496.8|159406.8|32
1652964450000|2022-05-19 12:47:30|159495.6|159405.6|159503.4|159413.4|159505.3|159415.3|159495.6|159405.6|27
1652964460000|2022-05-19 12:47:40|159503.5|159413.5|159486.9|159396.9|159503.5|159413.5|159482.2|159392.2|28
1652964470000|2022-05-19 12:47:50|159489.5|159399.5|159499.4|159409.4|159501.9|159411.9|159482.3|159392.3|21
1652964480000|2022-05-19 12:48:00|159498|159408|159500.3|159410.3|159500.3|159410.3|159490.4|159400.4|23
1652964490000|2022-05-19 12:48:10|159500.8|159410.8|159516.5|159426.5|159516.5|159426.5|159499.2|159409.2|18
1652964500000|2022-05-19 12:48:20|159516.8|159426.8|159504.2|159414.2|159517.2|159427.2|159503|159413|29
1652964510000|2022-05-19 12:48:30|159502.8|159412.8|159500.7|159410.7|159505|159415|159487.7|159397.7|38
1652964520000|2022-05-19 12:48:40|159501.7|159411.7|159502.9|159412.9|159506.5|159416.5|159500.8|159410.8|30
1652964530000|2022-05-19 12:48:50|159500.4|159410.4|159503.8|159413.8|159505.3|159415.3|159497.8|159407.8|29
1652964540000|2022-05-19 12:49:00|159503.2|159413.2|159492|159402|159504.9|159414.9|159492|159402|31
1652964550000|2022-05-19 12:49:10|159492.1|159402.1|159493.9|159403.9|159502|159412|159485.8|159395.8|34
1652964560000|2022-05-19 12:49:20|159493|159403|159501.8|159411.8|159513.1|159423.1|159489|159399|35
1652964570000|2022-05-19 12:49:30|159503.1|159413.1|159494.3|159404.3|159503.6|159413.6|159491.3|159401.3|33
1652964580000|2022-05-19 12:49:40|159499.1|159409.1|159501.5|159411.5|159504.1|159414.1|159497.9|159407.9|30
1652964590000|2022-05-19 12:49:50|159501.8|159411.8|159494.9|159404.9|159506.8|159416.8|159494.9|159404.9|32
1652964600000|2022-05-19 12:50:00|159494.6|159404.6|159438.6|159348.6|159500.5|159410.5|159436.7|159346.7|33
1652964610000|2022-05-19 12:50:10|159440.9|159350.9|159437.1|159347.1|159447.9|159357.9|159436|159346|35
1652964620000|2022-05-19 12:50:20|159439|159349|159441.9|159351.9|159450.7|159360.7|159439|159349|24
1652964630000|2022-05-19 12:50:30|159441.7|159351.7|159402.3|159312.3|159445.8|159355.8|159399.2|159309.2|35
1652964640000|2022-05-19 12:50:40|159397|159307|159415.7|159325.7|159420.8|159330.8|159396.2|159306.2|37
1652964650000|2022-05-19 12:50:50|159417.2|159327.2|159365.2|159275.2|159417.2|159327.2|159350.6|159260.6|35
1652964660000|2022-05-19 12:51:00|159361.1|159271.1|159378.2|159288.2|159395.1|159305.1|159356.3|159266.3|36
1652964670000|2022-05-19 12:51:10|159380.6|159290.6|159363.5|159273.5|159386.7|159296.7|159356.8|159266.8|34
1652964680000|2022-05-19 12:51:20|159364|159274|159278.9|159188.9|159364.7|159274.7|159269.9|159162.1|34
1652964690000|2022-05-19 12:51:30|159280|159190|159242.6|159152.6|159280|159190|159235|159124.3|34
1652964700000|2022-05-19 12:51:40|159245.3|159155.3|159269.5|159179.5|159286.3|159196.3|159245.3|159155.3|32
1652964710000|2022-05-19 12:51:50|159269.4|159179.4|159257.6|159167.6|159271.3|159181.3|159245.8|159155.8|32
1652964720000|2022-05-19 12:52:00|159257.9|159167.9|159299.8|159169.8|159299.8|159170.2|159253.6|159142.9|36
1652964730000|2022-05-19 12:52:10|159308.6|159178.6|159304.4|159174.4|159310.4|159204.5|159271.3|159164.3|34
1652964740000|2022-05-19 12:52:20|159266.6|159176.6|159292|159202|159313.6|159203.3|159241.8|159136.6|36
1652964750000|2022-05-19 12:52:30|159288|159198|159280.9|159190.9|159291.6|159201.6|159273.4|159183.4|31
1652964760000|2022-05-19 12:52:40|159282.3|159192.3|159295.5|159205.5|159305.9|159215.9|159275|159185|30
1652964770000|2022-05-19 12:52:50|159291.5|159201.5|159332.1|159242.1|159346.5|159256.5|159291.5|159201.5|29
1652964780000|2022-05-19 12:53:00|159329.9|159239.9|159334.7|159244.7|159336.7|159246.7|159329.9|159239.9|27
1652964790000|2022-05-19 12:53:10|159334|159244|159277.1|159187.1|159334.1|159244.1|159277.1|159187.1|36
1652964800000|2022-05-19 12:53:20|159275.9|159185.9|159256|159166|159277.7|159187.7|159253.4|159163.4|29
1652964810000|2022-05-19 12:53:30|159252.9|159162.9|159219.4|159129.4|159256|159166|159211.2|159121.2|31
1652964820000|2022-05-19 12:53:40|159217|159127|159236.2|159146.2|159244.1|159154.1|159215.9|159125.9|28
1652964830000|2022-05-19 12:53:50|159237.1|159147.1|159274.2|159184.2|159282.8|159192.8|159233.7|159143.7|37
1652964840000|2022-05-19 12:54:00|159269.1|159179.1|159283.2|159193.2|159284.6|159194.6|159269.1|159179.1|30
1652964850000|2022-05-19 12:54:10|159283.5|159193.5|159331|159241|159335|159245|159277.1|159187.1|24
1652964860000|2022-05-19 12:54:20|159331.8|159241.8|159323.8|159233.8|159331.8|159241.8|159317.2|159227.2|23
1652964870000|2022-05-19 12:54:30|159321.9|159231.9|159317.4|159227.4|159322.2|159232.2|159316.3|159226.3|21
1652964880000|2022-05-19 12:54:40|159316.7|159226.7|159317.1|159227.1|159320.2|159230.2|159312.7|159222.7|22
1652964890000|2022-05-19 12:54:50|159321.4|159231.4|159317.5|159227.5|159321.4|159231.4|159310.1|159220.1|26
1652964900000|2022-05-19 12:55:00|159320.1|159230.1|159292.5|159202.5|159320.1|159230.1|159280.9|159190.9|36
1652964910000|2022-05-19 12:55:10|159294.5|159204.5|159305.2|159215.2|159309.8|159219.8|159292.5|159202.5|30
1652964920000|2022-05-19 12:55:20|159305.9|159215.9|159302.4|159212.4|159307.6|159217.6|159302|159212|24
1652964930000|2022-05-19 12:55:30|159327.5|159197.5|159301.9|159211.9|159331.5|159218|159301.9|159197.5|23
1652964940000|2022-05-19 12:55:40|159301.4|159211.4|159294.6|159204.6|159304.5|159214.5|159292|159202|23
1652964950000|2022-05-19 12:55:50|159295.4|159205.4|159300.8|159210.8|159301.3|159211.3|159289.9|159199.9|21
1652964960000|2022-05-19 12:56:00|159301.2|159211.2|159284.1|159194.1|159301.2|159211.2|159282.5|159192.5|29
1652964970000|2022-05-19 12:56:10|159286.3|159196.3|159289.2|159199.2|159292.2|159202.2|159286.3|159196.3|16
1652964980000|2022-05-19 12:56:20|159289.9|159199.9|159285.8|159195.8|159295.1|159205.1|159285.8|159195.8|14
1652964990000|2022-05-19 12:56:30|159286.8|159196.8|159292.9|159202.9|159294.7|159204.7|159272.1|159182.1|25
1652965000000|2022-05-19 12:56:40|159282.2|159192.2|159295.8|159205.8|159304.2|159214.2|159282.2|159192.2|32
1652965010000|2022-05-19 12:56:50|159295.9|159205.9|159294.8|159204.8|159303|159213|159274.3|159184.3|29
1652965020000|2022-05-19 12:57:00|159299.7|159209.7|159292.9|159202.9|159309.4|159219.4|159289|159199|26
1652965030000|2022-05-19 12:57:10|159299.4|159209.4|159319.2|159189.2|159325.8|159223.2|159289|159189.2|17
1652965040000|2022-05-19 12:57:20|159311.3|159181.3|159330.9|159200.9|159331.4|159201.4|159311.3|159181.3|28
1652965050000|2022-05-19 12:57:30|159330.8|159200.8|159322|159192|159334|159204|159314.5|159184.5|32
1652965060000|2022-05-19 12:57:40|159322.1|159192.1|159317.4|159187.4|159323.5|159199.9|159289.9|159179.9|33
1652965070000|2022-05-19 12:57:50|159313.3|159183.3|159320.3|159190.3|159322.9|159200|159285.8|159181.8|31
1652965080000|2022-05-19 12:58:00|159321.1|159191.1|159330.8|159200.8|159333.3|159203.3|159318.8|159188.8|26
1652965090000|2022-05-19 12:58:10|159331.3|159201.3|159317.4|159187.4|159331.3|159201.3|159313.8|159183.8|32
1652965100000|2022-05-19 12:58:20|159318.8|159188.8|159329.9|159199.9|159330.7|159200.7|159318.8|159188.8|36
1652965110000|2022-05-19 12:58:30|159329.4|159199.4|159325.7|159195.7|159338.6|159208.6|159325.5|159195.5|28
1652965120000|2022-05-19 12:58:40|159328.2|159198.2|159353.6|159263.6|159366.4|159268.9|159323.1|159193.1|28
1652965130000|2022-05-19 12:58:50|159352.3|159262.3|159286.6|159196.6|159368.2|159267.1|159282.3|159171.3|37
1652965140000|2022-05-19 12:59:00|159288|159198|159304.4|159174.4|159318.3|159198|159288|159174.4|29
1652965150000|2022-05-19 12:59:10|159306|159176|159281.9|159191.9|159314.8|159201.2|159271.3|159171.8|32
1652965160000|2022-05-19 12:59:20|159281.1|159191.1|159306.6|159176.6|159312.8|159199.4|159280.4|159175.7|24
1652965170000|2022-05-19 12:59:30|159304.4|159174.4|159348.8|159218.8|159362.9|159232.9|159304.4|159174.4|25
1652965180000|2022-05-19 12:59:40|159348.9|159218.9|159359.6|159229.6|159370.1|159240.1|159348.9|159218.9|33
1652965190000|2022-05-19 12:59:50|159360.9|159230.9|159353.6|159223.6|159367.8|159237.8|159353.6|159223.6|30
1652965200000|2022-05-19 13:00:00|159352.8|159222.8|159341.4|159211.4|159352.8|159222.8|159337|159207|31
1652965210000|2022-05-19 13:00:10|159346.2|159216.2|159344.9|159214.9|159346.2|159216.2|159342.5|159212.5|23
1652965220000|2022-05-19 13:00:20|159339.4|159209.4|159342.3|159212.3|159345.2|159215.2|159339.4|159209.4|28
1652965230000|2022-05-19 13:00:30|159342.1|159212.1|159337.4|159207.4|159342.8|159212.8|159330.9|159200.9|29
1652965240000|2022-05-19 13:00:40|159338.2|159208.2|159169.2|159039.2|159338.2|159208.2|159169.2|159010.4|38
1652965250000|2022-05-19 13:00:50|159071.8|158828.2|159057.5|158807.2|159081.7|158846.5|158989.3|158759.2|37
1652965260000|2022-05-19 13:01:00|159053.4|158787.2|158854.4|158724.4|159053.4|158792.8|158851.6|158675.1|38
1652965270000|2022-05-19 13:01:10|158846.1|158716.1|158911|158682.2|158928.9|158730|158818.5|158637.3|39
1652965280000|2022-05-19 13:01:20|158921.1|158678.3|158990.4|158733.8|159028.6|158820.2|158867.4|158642.7|38
1652965290000|2022-05-19 13:01:30|158985.5|158728.4|159135.5|158800.8|159144.9|158867.6|158927.7|158720.2|40
1652965300000|2022-05-19 13:01:40|159119.9|158810.2|159070.1|158854.3|159127|158856|159059.5|158793.6|37
1652965310000|2022-05-19 13:01:50|159036.1|158906.1|159062.4|158849.6|159101.6|158906.1|159014.2|158803.4|39
1652965320000|2022-05-19 13:02:00|159065.3|158846|159113.9|158870.4|159121.7|158878.6|158956.4|158784.4|35
1652965330000|2022-05-19 13:02:10|159134.1|158865.7|159047|158791|159134.1|158876.4|159019.3|158782.7|36
1652965340000|2022-05-19 13:02:20|159048.1|158791.1|159019.3|158758.1|159058.4|158803|159007.9|158746.4|38
1652965350000|2022-05-19 13:02:30|159028.1|158751.1|158992.5|158774.8|159028.1|158774.8|158992.5|158750.1|35
1652965360000|2022-05-19 13:02:40|158993.4|158776.2|158994.9|158771.3|159009.3|158776.2|158991|158748.9|31
1652965370000|2022-05-19 13:02:50|158994.4|158771.2|158939.5|158809.5|158994.4|158812.9|158935.7|158767.9|27
1652965380000|2022-05-19 13:03:00|158994.8|158782.4|158970.4|158840.4|159034|158840.4|158934.1|158762.9|35
1652965390000|2022-05-19 13:03:10|158969.8|158839.8|158984.4|158854.4|158984.4|158854.4|158964.4|158834.4|33
1652965400000|2022-05-19 13:03:20|158983.7|158853.7|158983.4|158853.4|159022.5|158856.1|158979|158818.9|32
1652965410000|2022-05-19 13:03:30|158981.9|158851.9|159076.4|158946.4|159086.9|158956.9|158949.6|158788.2|35
1652965420000|2022-05-19 13:03:40|159069.3|158939.3|159062.9|158932.9|159105.8|158945.6|159060|158894.5|36
1652965430000|2022-05-19 13:03:50|159064.3|158934.3|158977.3|158847.3|159096.8|158934.3|158977.3|158847.3|35
1652965440000|2022-05-19 13:04:00|158977.8|158847.8|158972.1|158842.1|158977.8|158847.8|158969.4|158839.4|32
1652965450000|2022-05-19 13:04:10|158970.2|158840.2|158985.1|158855.1|158985.5|158855.5|158919.8|158810.4|36
1652965460000|2022-05-19 13:04:20|158979.7|158849.7|158991.9|158861.9|159006.3|158876.3|158976.1|158846.1|29
1652965470000|2022-05-19 13:04:30|158990.9|158860.9|159086.5|158881.2|159100.3|158931.1|158990.7|158860.7|37
1652965480000|2022-05-19 13:04:40|159085.4|158880.2|159059.4|158929.4|159097.2|158935.9|159055.1|158880.2|34
1652965490000|2022-05-19 13:04:50|159104.1|158903.3|159110.1|158980.1|159110.1|158980.1|159073.8|158903.3|31
1652965500000|2022-05-19 13:05:00|159109.6|158979.6|159253.5|159040.1|159254|159079.3|159108.2|158978.2|32
1652965510000|2022-05-19 13:05:10|159248.5|159039.8|159253.2|159038.4|159261.5|159093|159210|159038|37
1652965520000|2022-05-19 13:05:20|159253|159040.6|159191.5|159061.5|159255|159086.9|159191.5|159032.5|33
1652965530000|2022-05-19 13:05:30|159192.5|159062.5|159191.3|159061.3|159230.5|159068|159189.7|159028.2|38
1652965540000|2022-05-19 13:05:40|159190.5|159060.5|159081.5|158951.5|159193.9|159063.9|159071.2|158893.7|38
1652965550000|2022-05-19 13:05:50|159082.7|158952.7|159141.6|158933.7|159141.6|158963.6|159079.7|158920.4|35
1652965560000|2022-05-19 13:06:00|159172.4|158939|159251|158939.9|159254.9|158949.4|159172.4|158923.3|38
1652965570000|2022-05-19 13:06:10|159250|158943.5|159212.8|158908|159252.8|158948.8|159206.6|158902.7|38
1652965580000|2022-05-19 13:06:20|159223|158907.8|159238.7|158902.5|159243.3|158952.4|159106.9|158847.4|36
1652965590000|2022-05-19 13:06:30|159242.1|158905.6|159218.3|158896.9|159245.8|158909.7|159200.5|158876.5|36
1652965600000|2022-05-19 13:06:40|159218.8|158897.3|159227.8|158904.2|159244|158911.5|159218.8|158897.3|38
1652965610000|2022-05-19 13:06:50|159216.1|158907.2|159177.4|158880.3|159219.2|158907.2|159168.5|158874.4|34
1652965620000|2022-05-19 13:07:00|159177.5|158880.2|159196.7|158860.9|159201.7|158940.5|159070.4|158856.7|34
1652965630000|2022-05-19 13:07:10|159200.1|158858.1|159108.2|158892.9|159200.1|158911.4|159106.7|158857.9|30
1652965640000|2022-05-19 13:07:20|159108.1|158901.3|159105.1|158899.9|159116.7|158944.7|159070.9|158889.2|27
1652965650000|2022-05-19 13:07:30|159105.9|158893.7|159081.4|158821.7|159136|158943.3|159068.7|158804.8|29
1652965660000|2022-05-19 13:07:40|159091.4|158821|159015.6|158760.8|159094.5|158847|158971.7|158760.8|37
1652965670000|2022-05-19 13:07:50|159008.4|158762|159001|158743.3|159015.2|158769|158990|158733.6|36
1652965680000|2022-05-19 13:08:00|159000.3|158743.2|158993.6|158738.1|159004.8|158748.4|158984.8|158729.6|37
1652965690000|2022-05-19 13:08:10|158993.7|158736.8|158982.4|158732.2|159001.3|158739.6|158978.9|158725.3|36
1652965700000|2022-05-19 13:08:20|158982.3|158739.2|158961.3|158725.3|159003.9|158773.9|158903.9|158714.3|36
1652965710000|2022-05-19 13:08:30|158969|158722.3|158988.3|158750.8|158988.3|158750.8|158957.6|158711.4|36
1652965720000|2022-05-19 13:08:40|158989|158744.3|158990.2|158752.9|158997.8|158757|158986.7|158728.4|32
1652965730000|2022-05-19 13:08:50|158992.7|158750.7|158970.6|158740.1|158992.7|158750.7|158951.5|158735.2|32
1652965740000|2022-05-19 13:09:00|158972.2|158740.3|158957.2|158750.3|158973.6|158790.9|158913.7|158733.5|38
1652965750000|2022-05-19 13:09:10|158961.5|158739.4|158984.1|158751.1|158997.6|158764.5|158947.5|158729.9|38
1652965760000|2022-05-19 13:09:20|158981.6|158754.5|158944.4|158723.9|158981.6|158754.5|158942.5|158720.8|38
1652965770000|2022-05-19 13:09:30|158944.8|158724.4|158933.9|158708|158945.2|158728.9|158931|158693.6|39
1652965780000|2022-05-19 13:09:40|158932.1|158705.8|158952.9|158715.4|158953|158717.9|158931.9|158692.5|37
1652965790000|2022-05-19 13:09:50|158953.4|158715.7|158964.5|158752.7|158990.9|158803.1|158913.5|158715.7|39
1652965800000|2022-05-19 13:10:00|158963.7|158754.2|158960.8|158732.2|158973|158755.5|158952|158730.3|33
1652965810000|2022-05-19 13:10:10|158958.9|158735.5|158909.6|158779.6|158964|158779.6|158902.8|158732|27
1652965820000|2022-05-19 13:10:20|158911.2|158781.2|158901.1|158771.1|158919.1|158789.1|158901.1|158771.1|34
1652965830000|2022-05-19 13:10:30|158903.1|158773.1|158917.5|158787.5|158950.4|158787.6|158903.1|158748.1|29
1652965840000|2022-05-19 13:10:40|158916.8|158786.8|158916.2|158786.2|158966.9|158799.9|158912.3|158740.7|33
1652965850000|2022-05-19 13:10:50|158915.4|158785.4|158917.6|158787.6|158917.6|158787.6|158911.7|158781.7|29
1652965860000|2022-05-19 13:11:00|158914.3|158784.3|158909.9|158779.9|158928.1|158798.1|158905.9|158775.9|39
1652965870000|2022-05-19 13:11:10|158909|158779|158917.1|158787.1|158918.2|158788.2|158908.5|158778.5|33
1652965880000|2022-05-19 13:11:20|158918.1|158788.1|158912.6|158782.6|158918.1|158788.1|158911.7|158781.7|21
1652965890000|2022-05-19 13:11:30|158912.7|158782.7|158904.6|158774.6|158914|158784|158900.2|158770.2|29
1652965900000|2022-05-19 13:11:40|158904.7|158774.7|158909|158779|158916.4|158786.4|158902.6|158772.6|23
1652965910000|2022-05-19 13:11:50|158907.2|158777.2|158906.8|158776.8|158923.7|158793.7|158903.8|158773.8|32
1652965920000|2022-05-19 13:12:00|158912.4|158782.4|158903.9|158773.9|158913.2|158783.2|158903.9|158773.9|30
1652965930000|2022-05-19 13:12:10|158903.4|158773.4|158902.9|158772.9|158908.9|158778.9|158897.6|158767.6|26
1652965940000|2022-05-19 13:12:20|158904.1|158774.1|158914.8|158784.8|158914.8|158784.8|158898.2|158768.2|30
1652965950000|2022-05-19 13:12:30|158916.4|158786.4|158976.8|158846.8|158991.5|158861.5|158912.1|158782.1|35
1652965960000|2022-05-19 13:12:40|158974.3|158844.3|159073.8|158816.9|159123|158888.8|158972.9|158810.5|39
1652965970000|2022-05-19 13:12:50|159072.2|158818.7|158853|158723|159081.7|158819.2|158849.8|158719.8|37
1652965980000|2022-05-19 13:13:00|158851.2|158721.2|158855|158630.9|158993.8|158728.7|158851.2|158630.9|39
1652965990000|2022-05-19 13:13:10|158853.1|158557.8|158759.8|158525.2|158873.2|158586.2|158759.8|158516.6|39
1652966000000|2022-05-19 13:13:20|158710.2|158580.2|158523.8|158393.8|158747|158580.2|158514.6|158322.7|40
1652966010000|2022-05-19 13:13:30|158544.3|158343.4|158467.8|158337.8|158558.4|158405|158463.5|158318.8|39
1652966020000|2022-05-19 13:13:40|158469.9|158339.9|158470.9|158340.9|158496.1|158366.1|158465|158335|39
1652966030000|2022-05-19 13:13:50|158469.8|158339.8|158426.2|158296.2|158507.7|158377.7|158406.7|158276.7|39
1652966040000|2022-05-19 13:14:00|158421.2|158291.2|158329|158199|158435.6|158305.6|158316|158197.5|38
1652966050000|2022-05-19 13:14:10|158293|158163|158230|158100|158402.5|158227.9|158223.5|158093.5|32
1652966060000|2022-05-19 13:14:20|158229.5|158099.5|158322.1|158192.1|158409.8|158246.2|158228.5|158098.5|28
1652966070000|2022-05-19 13:14:30|158325|158195|158289.1|158159.1|158325|158195|158223.3|158093.3|34
1652966080000|2022-05-19 13:14:40|158291.3|158161.3|158323.5|158117.4|158324.7|158194.7|158232.8|158102.8|32
1652966090000|2022-05-19 13:14:50|158278.8|158148.8|158317.6|158111.7|158323.7|158167.9|158277.7|158110.3|28
1652966100000|2022-05-19 13:15:00|158319|158109.9|158225.2|158095.2|158326.9|158139|158219.6|158089.6|28
1652966110000|2022-05-19 13:15:10|158224.4|158094.4|158230.4|158100.4|158239.8|158109.8|158213.6|158083.6|27
1652966120000|2022-05-19 13:15:20|158234.1|158104.1|158142.4|158012.4|158235.3|158105.3|158138.9|158008.9|30
1652966130000|2022-05-19 13:15:30|158142.1|158012.1|158112.7|157982.7|158145.1|158015.1|158110.6|157980.6|32
1652966140000|2022-05-19 13:15:40|158115.6|157985.6|158090.3|157960.3|158117.5|157987.5|158075.5|157945.5|26
1652966150000|2022-05-19 13:15:50|158090|157960|158060.7|157930.7|158093.2|157963.2|158057.9|157927.9|37
1652966160000|2022-05-19 13:16:00|158061.2|157931.2|158081.1|157951.1|158083.8|157953.8|158058.9|157928.9|35
1652966170000|2022-05-19 13:16:10|158080.9|157950.9|158097.5|157967.5|158119.1|157989.1|158078.4|157948.4|38
1652966180000|2022-05-19 13:16:20|158096.3|157966.3|158111.9|157981.9|158112.2|157982.2|158078.8|157948.8|33
1652966190000|2022-05-19 13:16:30|158115.2|157985.2|158080.2|157950.2|158115.2|157985.2|158066.6|157936.6|30
1652966200000|2022-05-19 13:16:40|158082.2|157952.2|158183.5|158053.5|158184.7|158054.7|158082.2|157952.2|34
1652966210000|2022-05-19 13:16:50|158179.7|158049.7|158156.7|158026.7|158185.1|158055.1|158101.7|157971.7|37
1652966220000|2022-05-19 13:17:00|158148|158018|158179.4|158049.4|158188.3|158058.3|158148|158018|32
1652966230000|2022-05-19 13:17:10|158178.5|158048.5|158192.2|158062.2|158194.6|158064.6|158178.4|158048.4|29
1652966240000|2022-05-19 13:17:20|158186.7|158056.7|158184.3|158054.3|158189.5|158059.5|158180.9|158050.9|25
1652966250000|2022-05-19 13:17:30|158184.7|158054.7|158181|158051|158208.4|158078.4|158174.7|158044.7|31
1652966260000|2022-05-19 13:17:40|158174.3|158044.3|158206.3|158076.3|158206.3|158076.3|158073.7|157943.7|33
1652966270000|2022-05-19 13:17:50|158206|158076|158105.7|157975.7|158206|158076|158105.7|157975.7|31
1652966280000|2022-05-19 13:18:00|158102.9|157972.9|158105.9|157975.9|158106.9|157976.9|158096.4|157966.4|34
1652966290000|2022-05-19 13:18:10|158110.8|157980.8|158128.3|157998.3|158131.2|158001.2|158109.5|157979.5|36
1652966300000|2022-05-19 13:18:20|158124.1|157994.1|158112.4|157982.4|158133.5|158003.5|158112.4|157982.4|38
1652966310000|2022-05-19 13:18:30|158114.1|157984.1|158095.6|157965.6|158114.1|157984.1|158084.7|157954.7|31
1652966320000|2022-05-19 13:18:40|158095|157965|158107.2|157977.2|158116.3|157986.3|158094.8|157964.8|24
1652966330000|2022-05-19 13:18:50|158106.5|157976.5|158003.7|157913.7|158106.5|157976.5|158003|157905.8|22
1652966340000|2022-05-19 13:19:00|158004|157914|158069.4|157939.4|158070.1|157968.2|158003.1|157913.1|36
1652966350000|2022-05-19 13:19:10|158068.1|157938.1|158050|157920|158068.1|157938.1|158023.2|157893.2|36
1652966360000|2022-05-19 13:19:20|158049.9|157919.9|157992.7|157862.7|158052.3|157922.3|157992.7|157862.7|27
1652966370000|2022-05-19 13:19:30|157993.2|157863.2|157987.9|157857.9|158008.7|157878.7|157934.6|157844.6|29
1652966380000|2022-05-19 13:19:40|157988.6|157858.6|158079.2|157949.2|158125.8|157976.7|157984.3|157854.3|33
1652966390000|2022-05-19 13:19:50|158078.1|157948.1|158022.1|157932.1|158078.1|157948.1|158018|157888|20
1652966400000|2022-05-19 13:20:00|158035|157905|157979.8|157849.8|158035|157905|157972.2|157842.2|32
1652966410000|2022-05-19 13:20:10|157951.4|157861.4|158013.1|157883.1|158022.3|157892.3|157951.4|157861.4|26
1652966420000|2022-05-19 13:20:20|158018.6|157888.6|158004.6|157874.6|158018.6|157888.6|157999.2|157869.2|18
1652966430000|2022-05-19 13:20:30|158002.7|157872.7|158012.6|157882.6|158015.1|157885.1|157980.5|157850.5|19
1652966440000|2022-05-19 13:20:40|158008.8|157878.8|157981.4|157851.4|158014|157887.2|157977.2|157850.7|28
1652966450000|2022-05-19 13:20:50|157980.8|157850.8|157984.2|157854.2|157990|157860|157980.8|157850.8|24
1652966460000|2022-05-19 13:21:00|157927.7|157837.7|157931.3|157801.3|157952.6|157848.4|157915.6|157785.6|40
1652966470000|2022-05-19 13:21:10|157932.6|157802.6|157916.1|157786.1|157936.8|157806.8|157896.2|157766.2|40
1652966480000|2022-05-19 13:21:20|157915|157785|157919.9|157789.9|157925.8|157795.8|157901.3|157771.3|38
1652966490000|2022-05-19 13:21:30|157920.6|157790.6|157972.7|157842.7|157972.7|157842.7|157914.3|157784.3|31
1652966500000|2022-05-19 13:21:40|157970.1|157840.1|158097.6|157967.6|158103.6|157973.6|157968.3|157838.3|33
1652966510000|2022-05-19 13:21:50|158093.5|157963.5|158117.6|157987.6|158117.6|157987.6|158089.8|157959.8|34
1652966520000|2022-05-19 13:22:00|158118.5|157988.5|158185.2|158055.2|158191.2|158061.2|158115.2|157985.2|34
1652966530000|2022-05-19 13:22:10|158183.8|158053.8|158188.5|158058.5|158201|158071|158178.5|158048.5|37
1652966540000|2022-05-19 13:22:20|158196.3|158066.3|158373.6|158243.6|158386.1|158256.1|158196.3|158066.3|38
1652966550000|2022-05-19 13:22:30|158375.2|158245.2|158404.5|158274.5|158447.2|158317.2|158375.2|158245.2|33
1652966560000|2022-05-19 13:22:40|158403|158273|158419.8|158289.8|158427.8|158297.8|158403|158273|28
1652966570000|2022-05-19 13:22:50|158418.7|158288.7|158436.9|158306.9|158463.9|158333.9|158418.7|158288.7|34
1652966580000|2022-05-19 13:23:00|158444.4|158314.4|158476|158346|158494.9|158364.9|158422.6|158292.6|29
1652966590000|2022-05-19 13:23:10|158483.7|158353.7|158464.4|158334.4|158483.7|158353.7|158450|158320|33
1652966600000|2022-05-19 13:23:20|158462.8|158332.8|158487.9|158357.9|158492|158362|158462.8|158332.8|37
1652966610000|2022-05-19 13:23:30|158485|158355|158512.8|158382.8|158540.6|158410.6|158471|158341|37
1652966620000|2022-05-19 13:23:40|158513.8|158383.8|158437|158307|158514.6|158384.6|158402.7|158272.7|36
1652966630000|2022-05-19 13:23:50|158438.2|158308.2|158438.4|158308.4|158446.8|158316.8|158432.8|158302.8|36
1652966640000|2022-05-19 13:24:00|158437|158307|158440.6|158310.6|158444.1|158314.1|158434.5|158304.5|29
1652966650000|2022-05-19 13:24:10|158443.2|158313.2|158440.7|158310.7|158447|158317|158426.3|158296.3|30
1652966660000|2022-05-19 13:24:20|158439.5|158309.5|158432.9|158302.9|158445.4|158332.8|158415.8|158302.9|20
1652966670000|2022-05-19 13:24:30|158433.1|158303.1|158433.4|158303.4|158433.7|158303.7|158432|158302|14
1652966680000|2022-05-19 13:24:40|158433.7|158303.7|158438.4|158308.4|158442|158312|158433.7|158303.7|20
1652966690000|2022-05-19 13:24:50|158434.6|158304.6|158534.8|158404.8|158544|158414|158434.6|158304.6|35
1652966700000|2022-05-19 13:25:00|158538.8|158408.8|158530|158400|158547|158417|158513.5|158383.5|39
1652966710000|2022-05-19 13:25:10|158529.7|158399.7|158512.6|158382.6|158535.2|158405.2|158511.4|158381.4|33
1652966720000|2022-05-19 13:25:20|158514.3|158384.3|158511.7|158381.7|158527.3|158397.3|158506.5|158376.5|32
1652966730000|2022-05-19 13:25:30|158511|158381|158535|158405|158538.1|158408.1|158511|158381|32
1652966740000|2022-05-19 13:25:40|158541.4|158411.4|158539.2|158409.2|158595.1|158465.1|158533.3|158403.3|40
1652966750000|2022-05-19 13:25:50|158539.4|158409.4|158440.8|158310.8|158543|158413|158440.8|158310.8|30
1652966760000|2022-05-19 13:26:00|158438.4|158308.4|158414.8|158284.8|158442.1|158312.1|158411.4|158281.4|36
1652966770000|2022-05-19 13:26:10|158416.5|158286.5|158419.3|158289.3|158419.7|158289.7|158411|158281|38
1652966780000|2022-05-19 13:26:20|158419.1|158289.1|158431.9|158301.9|158439.8|158309.8|158418.4|158288.4|39
1652966790000|2022-05-19 13:26:30|158431.1|158301.1|158389.6|158259.6|158431.1|158301.1|158379.1|158249.1|36
1652966800000|2022-05-19 13:26:40|158388.6|158258.6|158429.9|158299.9|158429.9|158299.9|158358.3|158253.3|36
1652966810000|2022-05-19 13:26:50|158428.5|158298.5|158410.1|158280.1|158430.9|158300.9|158388|158258|35
1652966820000|2022-05-19 13:27:00|158417.4|158287.4|158336.1|158206.1|158418.2|158288.2|158313.4|158183.4|40
1652966830000|2022-05-19 13:27:10|158337.8|158207.8|158355.8|158225.8|158365.9|158235.9|158336.3|158206.3|40
1652966840000|2022-05-19 13:27:20|158353|158223|158368.2|158238.2|158372.6|158242.6|158348|158218|34
1652966850000|2022-05-19 13:27:30|158368.4|158238.4|158292.3|158162.3|158368.4|158238.4|158292.3|158162.3|33
1652966860000|2022-05-19 13:27:40|158292.5|158162.5|158205.8|158075.8|158305.9|158175.9|158201.4|158071.4|38
1652966870000|2022-05-19 13:27:50|158207.7|158077.7|158301|158171|158306.7|158176.7|158203.8|158073.8|37
1652966880000|2022-05-19 13:28:00|158301.9|158171.9|158259.3|158169.3|158316.2|158186.2|158258.7|158153.5|33
1652966890000|2022-05-19 13:28:10|158261.4|158171.4|158263.6|158173.6|158267.7|158177.7|158259.6|158169.6|24
1652966900000|2022-05-19 13:28:20|158260.2|158170.2|158321.4|158231.4|158344.4|158238.1|158260.2|158170.2|38
1652966910000|2022-05-19 13:28:30|158320.6|158230.6|158368.7|158238.7|158376.5|158267.1|158313.1|158223.1|37
1652966920000|2022-05-19 13:28:40|158366.8|158236.8|158354.2|158224.2|158376|158246|158349.9|158219.9|36
1652966930000|2022-05-19 13:28:50|158352.9|158222.9|158341.5|158211.5|158352.9|158222.9|158335.4|158205.4|34
1652966940000|2022-05-19 13:29:00|158339.9|158209.9|158348.6|158218.6|158348.9|158218.9|158338.7|158208.7|29
1652966950000|2022-05-19 13:29:10|158349|158219|158373.2|158243.2|158373.2|158243.2|158348|158218|37
1652966960000|2022-05-19 13:29:20|158372|158242|158308.3|158218.3|158372|158242|158305|158196.4|37
1652966970000|2022-05-19 13:29:30|158309.1|158219.1|158304.9|158214.9|158313.3|158223.3|158304|158214|29
1652966980000|2022-05-19 13:29:40|158306.5|158216.5|158308.9|158218.9|158311.8|158221.8|158306.4|158216.4|33
1652966990000|2022-05-19 13:29:50|158309|158219|158292.6|158162.6|158325.2|158219|158288.5|158158.5|37
1652967000000|2022-05-19 13:30:00|158278.4|158148.4|158049.7|157919.7|158278.4|158148.4|158045.9|157915.9|39
1652967010000|2022-05-19 13:30:10|158057.2|157927.2|158099.9|157969.9|158102.5|157972.5|158049.5|157919.5|38
1652967020000|2022-05-19 13:30:20|158098.5|157968.5|158022.3|157892.3|158119.9|157989.9|158022.3|157892.3|40
1652967030000|2022-05-19 13:30:30|158022|157892|157968.5|157838.5|158034.8|157904.8|157956|157826|34
1652967040000|2022-05-19 13:30:40|157970.5|157840.5|157981.4|157851.4|157991.1|157861.1|157970.5|157840.5|35
1652967050000|2022-05-19 13:30:50|157981.6|157851.6|157928.1|157798.1|157981.6|157851.6|157915|157785|40
1652967060000|2022-05-19 13:31:00|157925.8|157795.8|157921.4|157791.4|157957.1|157827.1|157918.7|157788.7|39
1652967070000|2022-05-19 13:31:10|157920.4|157790.4|157918.6|157788.6|157926|157796|157915.3|157785.3|38
1652967080000|2022-05-19 13:31:20|157922.9|157792.9|157933.1|157803.1|157933.1|157803.1|157910.4|157780.4|38
1652967090000|2022-05-19 13:31:30|157934.3|157804.3|157931.6|157801.6|157971.9|157841.9|157930.8|157800.8|40
1652967100000|2022-05-19 13:31:40|157927|157797|157913.1|157783.1|157935.3|157805.3|157905.9|157775.9|38
1652967110000|2022-05-19 13:31:50|157913.5|157783.5|157853|157723|157913.5|157783.5|157850.1|157720.1|39
1652967120000|2022-05-19 13:32:00|157854.7|157724.7|157872.5|157742.5|157918.2|157788.2|157838.9|157724.7|40
1652967130000|2022-05-19 13:32:10|157870.7|157740.7|157871.5|157741.5|157872.3|157742.3|157854.7|157724.7|38
1652967140000|2022-05-19 13:32:20|157870.4|157740.4|157902|157772|157902|157772|157864.1|157734.1|38
1652967150000|2022-05-19 13:32:30|157907.2|157777.2|158037.9|157907.9|158046.3|157916.3|157907.2|157777.2|37
1652967160000|2022-05-19 13:32:40|158040.8|157910.8|158044.8|157914.8|158051.4|157921.4|158040.4|157910.4|40
1652967170000|2022-05-19 13:32:50|158042.4|157912.4|158037.3|157907.3|158045.5|157915.5|158036.7|157906.7|39
1652967180000|2022-05-19 13:33:00|158038.9|157908.9|158049.1|157919.1|158069|157939|158036.5|157906.5|36
1652967190000|2022-05-19 13:33:10|158048.4|157918.4|158012.9|157882.9|158050.3|157920.3|158010.6|157880.6|34
1652967200000|2022-05-19 13:33:20|158020.7|157890.7|157986.7|157896.7|158020.7|157898.7|157980.9|157883.5|30
1652967210000|2022-05-19 13:33:30|157985.6|157895.6|157993.1|157863.1|158019.3|157929.3|157981.2|157862.7|35
1652967220000|2022-05-19 13:33:40|157976.3|157886.3|157935.7|157805.7|157977|157887|157921.5|157791.5|39
1652967230000|2022-05-19 13:33:50|157938.6|157808.6|158028.8|157898.8|158028.8|157928|157935.6|157805.6|39
1652967240000|2022-05-19 13:34:00|158031|157901|158043.2|157913.2|158051.2|157921.2|158031|157901|40
1652967250000|2022-05-19 13:34:10|158047.4|157917.4|158037.6|157907.6|158050.9|157920.9|158037.6|157907.6|33
1652967260000|2022-05-19 13:34:20|158038.4|157908.4|158053.2|157923.2|158058.2|157928.2|158031.7|157901.7|34
1652967270000|2022-05-19 13:34:30|158055.3|157925.3|158002.1|157872.1|158055.4|157925.4|157996.2|157866.2|40
1652967280000|2022-05-19 13:34:40|158004.3|157874.3|157997.3|157867.3|158004.7|157874.7|157947.3|157817.3|39
1652967290000|2022-05-19 13:34:50|157997.6|157867.6|158040.9|157910.9|158045.8|157915.8|157997.6|157867.6|39
1652967300000|2022-05-19 13:35:00|158034.7|157904.7|158043.8|157953.8|158044.1|157953.8|158025.3|157895.3|37
1652967310000|2022-05-19 13:35:10|158040.7|157950.7|158035.9|157945.9|158047.9|157957.9|158035.1|157945.1|30
1652967320000|2022-05-19 13:35:20|158036.2|157946.2|158118.1|157988.1|158128.4|157998.4|158036.2|157946.2|40
1652967330000|2022-05-19 13:35:30|158122.3|157992.3|158117.5|157987.5|158125.6|157995.6|158083.3|157953.3|40
1652967340000|2022-05-19 13:35:40|158115.8|157985.8|158124.6|157994.6|158128.5|157998.5|158115.8|157985.8|39
1652967350000|2022-05-19 13:35:50|158123.4|157993.4|158121.2|157991.2|158128.5|157998.5|158117.7|157987.7|37
1652967360000|2022-05-19 13:36:00|158120.1|157990.1|158108.8|157978.8|158137.8|158007.8|158071.3|157941.3|40
1652967370000|2022-05-19 13:36:10|158111|157981|158069.8|157939.8|158147.1|158017.1|158060.9|157930.9|39
1652967380000|2022-05-19 13:36:20|158072.6|157942.6|158070.4|157940.4|158081.2|157951.2|158056.1|157926.1|36
1652967390000|2022-05-19 13:36:30|158069.3|157939.3|158073.4|157943.4|158081|157951|158065.5|157935.5|36
1652967400000|2022-05-19 13:36:40|158075.2|157945.2|158106.3|157976.3|158115.7|157985.7|158075.2|157945.2|39
1652967410000|2022-05-19 13:36:50|158106.6|157976.6|158068.7|157938.7|158112.9|157982.9|158053.1|157923.1|32
1652967420000|2022-05-19 13:37:00|158067.7|157937.7|158127.1|157997.1|158128.2|157998.2|158067.7|157937.7|38
1652967430000|2022-05-19 13:37:10|158107.7|157977.7|158004.3|157874.3|158111.6|157981.6|157990.2|157860.2|39
1652967440000|2022-05-19 13:37:20|157998.3|157868.3|158052.9|157922.9|158058.6|157928.6|157998.2|157868.2|37
1652967450000|2022-05-19 13:37:30|158053.2|157923.2|158076.3|157946.3|158093.3|157963.3|158051.2|157921.2|35
1652967460000|2022-05-19 13:37:40|158069|157939|158063.5|157933.5|158074.6|157944.6|158047.8|157917.8|39
1652967470000|2022-05-19 13:37:50|158069.5|157939.5|158072.3|157942.3|158085.6|157955.6|158061.2|157931.2|39
1652967480000|2022-05-19 13:38:00|158070.9|157940.9|158107.5|157977.5|158115.6|157985.6|158066.5|157936.5|36
1652967490000|2022-05-19 13:38:10|158108.2|157978.2|158065.9|157935.9|158110|157980|158060.8|157930.8|39
1652967500000|2022-05-19 13:38:20|158068.4|157938.4|158069.2|157939.2|158101.6|157971.6|158063.5|157933.5|37
1652967510000|2022-05-19 13:38:30|158070.4|157940.4|158066.8|157936.8|158071.6|157941.6|158058.9|157928.9|37
1652967520000|2022-05-19 13:38:40|158067.1|157937.1|158109.7|157979.7|158116.8|157986.8|158067.1|157937.1|33
1652967530000|2022-05-19 13:38:50|158106.4|157976.4|158092.1|157962.1|158111.9|157981.9|158079.9|157949.9|39
1652967540000|2022-05-19 13:39:00|158089.1|157959.1|158053.3|157923.3|158096.1|157966.1|158053.2|157923.2|38
1652967550000|2022-05-19 13:39:10|158049.8|157919.8|158099.7|157969.7|158099.7|157969.7|158045.2|157915.2|40
1652967560000|2022-05-19 13:39:20|158098.8|157968.8|158080.8|157950.8|158098.8|157968.8|158080.8|157950.8|38
1652967570000|2022-05-19 13:39:30|158069.1|157939.1|158044.3|157914.3|158069.1|157939.1|158029.7|157899.7|40
1652967580000|2022-05-19 13:39:40|158038.7|157908.7|158011.9|157881.9|158038.7|157908.7|158011.2|157881.2|39
1652967590000|2022-05-19 13:39:50|158013|157883|157924.5|157794.5|158013|157886.1|157921.1|157791.1|40
1652967600000|2022-05-19 13:40:00|157926.5|157796.5|157914.7|157784.7|157930.7|157800.7|157881.9|157751.9|37
1652967610000|2022-05-19 13:40:10|157912.6|157782.6|157872.7|157742.7|157912.6|157782.6|157872.1|157742.1|38
1652967620000|2022-05-19 13:40:20|157873.4|157743.4|157902.3|157772.3|157902.3|157792.2|157819.7|157705.2|37
1652967630000|2022-05-19 13:40:30|157900.2|157770.2|157879.3|157749.3|157913.5|157783.5|157869.1|157739.1|40
1652967640000|2022-05-19 13:40:40|157879|157749|157864|157734|157885.5|157755.5|157862.6|157732.6|38
1652967650000|2022-05-19 13:40:50|157862.6|157732.6|157771.9|157681.9|157863.7|157733.7|157762.5|157667.2|39
1652967660000|2022-05-19 13:41:00|157772.5|157682.5|157839.9|157709.9|157840.2|157710.2|157772.1|157668.3|37
1652967670000|2022-05-19 13:41:10|157837.6|157707.6|157810.4|157680.4|157848.3|157718.3|157809.9|157679.9|38
1652967680000|2022-05-19 13:41:20|157813.8|157683.8|157849.4|157719.4|157849.4|157719.4|157811.6|157681.6|36
1652967690000|2022-05-19 13:41:30|157855.6|157725.6|157846.4|157716.4|157861.5|157731.5|157837.2|157707.2|38
1652967700000|2022-05-19 13:41:40|157846.3|157716.3|157838.6|157708.6|157868|157738|157838.6|157708.6|38
1652967710000|2022-05-19 13:41:50|157837.3|157707.3|157816.2|157686.2|157837.9|157707.9|157813.8|157683.8|39
1652967720000|2022-05-19 13:42:00|157818|157688|157805.6|157675.6|157818.1|157688.1|157797.5|157667.5|38
1652967730000|2022-05-19 13:42:10|157805.2|157675.2|157828.4|157698.4|157829.9|157699.9|157789.9|157659.9|40
1652967740000|2022-05-19 13:42:20|157824.8|157694.8|157831|157701|157853.7|157723.7|157823.3|157693.3|39
1652967750000|2022-05-19 13:42:30|157814.1|157684.1|157826.6|157696.6|157837|157707|157814.1|157684.1|34
1652967760000|2022-05-19 13:42:40|157823.8|157693.8|157821.7|157691.7|157827.1|157697.1|157800.7|157670.7|34
1652967770000|2022-05-19 13:42:50|157823.7|157693.7|157824.9|157694.9|157841|157711|157823.1|157693.1|33
1652967780000|2022-05-19 13:43:00|157822.2|157692.2|157753|157663|157822.2|157692.2|157743.5|157617.6|39
1652967790000|2022-05-19 13:43:10|157753.1|157663.1|157793.4|157663.4|157795.1|157675.3|157752.2|157647.3|38
1652967800000|2022-05-19 13:43:20|157792.5|157662.5|157832.9|157702.9|157832.9|157702.9|157791.9|157661.9|39
1652967810000|2022-05-19 13:43:30|157832|157702|157852.3|157722.3|157868.1|157738.1|157832|157702|38
1652967820000|2022-05-19 13:43:40|157806|157716|157776.4|157646.4|157810|157716|157754.9|157642.7|36
1652967830000|2022-05-19 13:43:50|157776.1|157646.1|157782.8|157652.8|157799.9|157679.4|157764.8|157643.6|38
1652967840000|2022-05-19 13:44:00|157781|157651|157762.9|157672.9|157783.9|157673|157744|157638.1|38
1652967850000|2022-05-19 13:44:10|157762.6|157672.6|157764.2|157674.2|157786.2|157674.8|157757.5|157646.5|35
1652967860000|2022-05-19 13:44:20|157767.3|157677.3|157786.3|157656.3|157793.9|157681.9|157731.6|157629.6|40
1652967870000|2022-05-19 13:44:30|157786.5|157656.5|157806.7|157676.7|157808.7|157693.9|157758.6|157656.5|35
1652967880000|2022-05-19 13:44:40|157807.4|157677.4|157852.8|157762.8|157871.7|157762.9|157806.6|157676.6|37
1652967890000|2022-05-19 13:44:50|157858.9|157768.9|157848|157758|157860.6|157770.6|157840.3|157750.3|38
1652967900000|2022-05-19 13:45:00|157848.9|157758.9|157838.2|157748.2|157848.9|157758.9|157833.9|157743.9|38
1652967910000|2022-05-19 13:45:10|157838.8|157748.8|157812.5|157722.5|157843.5|157753.5|157810.7|157720.7|32
1652967920000|2022-05-19 13:45:20|157811.3|157721.3|157778.4|157688.4|157812.6|157722.6|157774.1|157684.1|40
1652967930000|2022-05-19 13:45:30|157779|157689|157772.7|157682.7|157794|157704|157772.7|157682.7|39
1652967940000|2022-05-19 13:45:40|157775|157685|157767.7|157677.7|157780.2|157690.2|157766.8|157676.8|37
1652967950000|2022-05-19 13:45:50|157767.5|157677.5|157769.4|157679.4|157778.9|157688.9|157760.6|157670.6|40
1652967960000|2022-05-19 13:46:00|157768.1|157678.1|157789.3|157699.3|157796.9|157706.9|157768.1|157678.1|39
1652967970000|2022-05-19 13:46:10|157789.4|157699.4|157780.2|157650.2|157804.2|157699.4|157751.2|157635.5|40
1652967980000|2022-05-19 13:46:20|157767|157637|157791.4|157701.4|157796.6|157706.6|157732.5|157637|38
1652967990000|2022-05-19 13:46:30|157799.4|157709.4|157798.2|157708.2|157811.8|157721.8|157793.1|157703.1|39
1652968000000|2022-05-19 13:46:40|157797.8|157707.8|157778.1|157688.1|157802.8|157712.8|157733.9|157643.9|39
1652968010000|2022-05-19 13:46:50|157777.5|157687.5|157788.2|157698.2|157809.2|157698.2|157764.6|157662.2|40
1652968020000|2022-05-19 13:47:00|157788.8|157698.8|157815.1|157685.1|157817.1|157698.8|157780.5|157667.3|36
1652968030000|2022-05-19 13:47:10|157815.6|157685.6|157854|157724|157873.2|157743.2|157815.6|157685.6|35
1652968040000|2022-05-19 13:47:20|157856.3|157726.3|157906|157776|157906|157776|157855.7|157725.7|40
1652968050000|2022-05-19 13:47:30|157902.4|157772.4|157890.8|157760.8|157911.7|157781.7|157877.7|157747.7|37
1652968060000|2022-05-19 13:47:40|157887.9|157757.9|157907.3|157777.3|157913.5|157783.5|157887.9|157757.9|39
1652968070000|2022-05-19 13:47:50|157907.5|157777.5|157931.8|157801.8|157931.8|157801.8|157891.3|157761.3|39
1652968080000|2022-05-19 13:48:00|157920.5|157790.5|158008.4|157878.4|158011.7|157881.7|157902.9|157772.9|40
1652968090000|2022-05-19 13:48:10|158006.2|157876.2|157980.5|157850.5|158009.5|157879.5|157979.7|157849.7|40
1652968100000|2022-05-19 13:48:20|157979.2|157849.2|157982.4|157852.4|157989.4|157859.4|157972.7|157842.7|38
1652968110000|2022-05-19 13:48:30|157982.1|157852.1|158027.5|157897.5|158031.1|157901.1|157982.1|157852.1|39
1652968120000|2022-05-19 13:48:40|158027.3|157897.3|158030.6|157900.6|158033.1|157903.1|158026.1|157896.1|34
1652968130000|2022-05-19 13:48:50|158029.4|157899.4|158059|157929|158081.3|157951.3|158029.2|157899.2|37
1652968140000|2022-05-19 13:49:00|158062.1|157932.1|158059.3|157929.3|158066.8|157936.8|158055.3|157925.3|40
1652968150000|2022-05-19 13:49:10|158057|157927|158078.7|157948.7|158078.7|157948.7|158057|157927|39
1652968160000|2022-05-19 13:49:20|158079.9|157949.9|158069.1|157939.1|158079.9|157949.9|158063.4|157933.4|39
1652968170000|2022-05-19 13:49:30|158068.7|157938.7|158185.4|158095.4|158199|158095.4|158059.5|157929.5|40
1652968180000|2022-05-19 13:49:40|158185.1|158095.1|158189.2|158099.2|158203.3|158100.1|158171.6|158068|40
1652968190000|2022-05-19 13:49:50|158190.1|158100.1|158174.9|158044.9|158190.4|158100.4|158149.9|158040.7|37
1652968200000|2022-05-19 13:50:00|158179.9|158049.9|158175.5|158045.5|158187.8|158067.9|158138.7|158030|39
1652968210000|2022-05-19 13:50:10|158180.1|158050.1|158186.9|158056.9|158186.9|158056.9|158159.8|158029.8|38
1652968220000|2022-05-19 13:50:20|158191.8|158061.8|158188.8|158058.8|158201.1|158071.1|158177.5|158047.5|40
1652968230000|2022-05-19 13:50:30|158204.1|158074.1|158176.4|158046.4|158223.8|158093.8|158171.9|158041.9|40
1652968240000|2022-05-19 13:50:40|158178.2|158048.2|158166.9|158036.9|158178.2|158048.2|158157.1|158027.1|40
1652968250000|2022-05-19 13:50:50|158168.5|158038.5|158162.4|158032.4|158172.6|158042.6|158157|158027|39
1652968260000|2022-05-19 13:51:00|158153.6|158023.6|158131.9|158001.9|158158.4|158028.4|158101.1|157971.1|40
1652968270000|2022-05-19 13:51:10|158132.5|158002.5|158136.8|158006.8|158136.8|158006.8|158111.5|157981.5|35
1652968280000|2022-05-19 13:51:20|158136.1|158006.1|158134.4|158004.4|158136.1|158006.1|158128.6|157998.6|34
1652968290000|2022-05-19 13:51:30|158132.7|158002.7|158151.1|158021.1|158156.5|158026.5|158130.3|158000.3|35
1652968300000|2022-05-19 13:51:40|158155.9|158025.9|158125.9|157995.9|158155.9|158025.9|158123.9|157993.9|39
1652968310000|2022-05-19 13:51:50|158125.3|157995.3|158057.6|157967.6|158127.1|157997.1|158048.6|157958.6|38
1652968320000|2022-05-19 13:52:00|158051.8|157961.8|158030.4|157940.4|158061.1|157971.1|158024|157934|33
1652968330000|2022-05-19 13:52:10|158024.6|157934.6|158051.1|157961.1|158057.6|157967.6|158022.1|157932.1|38
1652968340000|2022-05-19 13:52:20|158051|157961|158046.5|157956.5|158052.8|157962.8|158043.1|157953.1|38
1652968350000|2022-05-19 13:52:30|158046.9|157956.9|158054|157964|158054|157964|158039.9|157949.9|34
1652968360000|2022-05-19 13:52:40|158054.6|157964.6|158159.8|158029.8|158169.3|158039.3|158050.8|157960.8|39
1652968370000|2022-05-19 13:52:50|158163.3|158033.3|158156|158026|158166.4|158043|158133|158021|40
1652968380000|2022-05-19 13:53:00|158156.2|158026.2|158114|158024|158156.2|158026.2|158101.9|158008.3|35
1652968390000|2022-05-19 13:53:10|158131.3|158001.3|158112.8|158022.8|158131.3|158030.9|158110.8|158001.3|37
1652968400000|2022-05-19 13:53:20|158114.6|158024.6|158165.2|158075.2|158175.1|158076|158114.6|158024.6|37
1652968410000|2022-05-19 13:53:30|158166.9|158076.9|158141.4|158051.4|158176.2|158076.9|158141.1|158032.3|38
1652968420000|2022-05-19 13:53:40|158159.1|158029.1|158111.9|158021.9|158170.6|158068.6|158107.1|157999.7|38
1652968430000|2022-05-19 13:53:50|158115.2|158025.2|158141.1|158051.1|158147.7|158057.7|158111.3|158012|32
1652968440000|2022-05-19 13:54:00|158142.9|158052.9|158147.5|158017.5|158147.5|158052.9|158109.6|158016.2|38
1652968450000|2022-05-19 13:54:10|158146|158016|158110.8|158020.8|158147.9|158029.8|158104.8|158007|36
1652968460000|2022-05-19 13:54:20|158110.4|158020.4|158092.6|158002.6|158128.1|158021.3|158091.6|157996.4|39
1652968470000|2022-05-19 13:54:30|158093.2|158003.2|157972.5|157882.5|158093.2|158003.2|157929.9|157839.9|39
1652968480000|2022-05-19 13:54:40|157973.6|157883.6|158013.4|157923.4|158045.3|157924.3|157971.8|157881.8|38
1652968490000|2022-05-19 13:54:50|158016.4|157926.4|158048.7|157918.7|158054.5|157926.4|158010.4|157903.2|34
1652968500000|2022-05-19 13:55:00|158049.4|157919.4|158057.5|157927.5|158062.9|157932.9|158039.7|157909.7|40
1652968510000|2022-05-19 13:55:10|158056.4|157926.4|158069.7|157939.7|158071.5|157941.5|158056|157926|40
1652968520000|2022-05-19 13:55:20|158068.8|157938.8|158058.4|157968.4|158077.2|157973.5|158054.9|157936.9|29
1652968530000|2022-05-19 13:55:30|158059.2|157969.2|158123.6|157993.6|158129.5|158025.7|158059.2|157967.8|37
1652968540000|2022-05-19 13:55:40|158125.3|157995.3|158120.1|157990.1|158126.2|157996.2|158112.3|157982.3|39
1652968550000|2022-05-19 13:55:50|158111.6|157981.6|158089.8|157999.8|158111.6|158005.2|158077.3|157973.3|39
1652968560000|2022-05-19 13:56:00|158087.7|157997.7|158084.7|157994.7|158093.6|158003.6|158073.5|157983.5|40
1652968570000|2022-05-19 13:56:10|158084.6|157994.6|158109.4|158019.4|158113.5|158023.5|158084.6|157994.6|37
1652968580000|2022-05-19 13:56:20|158109.8|158019.8|158110|158020|158121.3|158031.3|158102|158012|38
1652968590000|2022-05-19 13:56:30|158110.4|158020.4|158128.6|158038.6|158160.6|158051.8|158108.9|158005.9|39
1652968600000|2022-05-19 13:56:40|158120.3|158030.3|158120.8|158030.8|158152.6|158046.4|158116.2|158010.3|39
1652968610000|2022-05-19 13:56:50|158119.8|158029.8|158122.1|158032.1|158146.5|158042.5|158116.8|158005|40
1652968620000|2022-05-19 13:57:00|158118.1|158028.1|158109.4|157979.4|158141.9|158042.1|158097.8|157979.4|37
1652968630000|2022-05-19 13:57:10|158109.6|157979.6|158088.2|157998.2|158109.6|158001.3|158084.1|157977.1|34
1652968640000|2022-05-19 13:57:20|158094|158004|158171.4|158041.4|158178.3|158048.3|158093.3|158003.3|40
1652968650000|2022-05-19 13:57:30|158173.2|158043.2|158174.5|158044.5|158179.1|158049.1|158172.3|158042.3|39
1652968660000|2022-05-19 13:57:40|158174.6|158044.6|158182.8|158052.8|158201|158071|158174.6|158044.6|36
1652968670000|2022-05-19 13:57:50|158187.1|158057.1|158190.2|158060.2|158195.9|158065.9|158158.9|158028.9|39
1652968680000|2022-05-19 13:58:00|158192.9|158062.9|158210.9|158080.9|158210.9|158080.9|158181.6|158051.6|37
1652968690000|2022-05-19 13:58:10|158212.9|158082.9|158211.1|158081.1|158216.1|158086.1|158189|158059|39
1652968700000|2022-05-19 13:58:20|158213.5|158083.5|158214.3|158084.3|158235.2|158105.2|158212.9|158082.9|39
1652968710000|2022-05-19 13:58:30|158211.1|158081.1|158225.9|158095.9|158239.9|158109.9|158202.3|158072.3|40
1652968720000|2022-05-19 13:58:40|158226.5|158096.5|158170.3|158040.3|158236.4|158106.4|158162.2|158032.2|39
1652968730000|2022-05-19 13:58:50|158170.6|158040.6|158210.8|158080.8|158216.1|158086.1|158155.2|158025.2|39
1652968740000|2022-05-19 13:59:00|158205.2|158075.2|158209.9|158079.9|158213.8|158083.8|158192.5|158062.5|38
1652968750000|2022-05-19 13:59:10|158209|158079|158206.4|158076.4|158215.5|158085.5|158205.1|158075.1|35
1652968760000|2022-05-19 13:59:20|158206.6|158076.6|158227.6|158097.6|158228.9|158098.9|158206.6|158076.6|37
1652968770000|2022-05-19 13:59:30|158229|158099|158214.1|158084.1|158229|158099|158182.9|158052.9|38
1652968780000|2022-05-19 13:59:40|158212.1|158082.1|158207.9|158077.9|158253.7|158095.3|158207.2|158047.8|39
1652968790000|2022-05-19 13:59:50|158207.6|158077.6|158182.6|158052.6|158210|158080|158182.6|158052.6|37
1652968800000|2022-05-19 14:00:00|158185.7|158055.7|158188.7|158058.7|158220.8|158090.8|158180.8|158050.8|39
1652968810000|2022-05-19 14:00:10|158193.8|158063.8|158180.7|158050.7|158203.5|158073.5|158178.9|158048.9|38
1652968820000|2022-05-19 14:00:20|158181.3|158051.3|158153.6|158023.6|158184.6|158054.6|158149.2|158019.2|40
1652968830000|2022-05-19 14:00:30|158154.7|158024.7|158038|157908|158154.7|158024.7|158009.6|157879.6|29
1652968840000|2022-05-19 14:00:40|158058.4|157928.4|158122.6|157992.6|158123.2|157993.2|158058|157928|32
1652968850000|2022-05-19 14:00:50|158121.5|157991.5|158105|157975|158144.3|158014.3|158096.6|157966.6|39
1652968860000|2022-05-19 14:01:00|158098.1|157968.1|158114.3|157984.3|158133.5|158003.5|158097.5|157967.5|35
1652968870000|2022-05-19 14:01:10|158114.7|157984.7|158169.2|158039.2|158169.2|158039.2|158113.8|157983.8|38
1652968880000|2022-05-19 14:01:20|158165|158035|158160.9|158030.9|158165|158035|158145.4|158015.4|34
1652968890000|2022-05-19 14:01:30|158159.1|158029.1|158112.6|157982.6|158166.3|158036.3|158111.3|157981.3|35
1652968900000|2022-05-19 14:01:40|158114.5|157984.5|158035.8|157905.8|158115.8|157985.8|158035.4|157905.4|38
1652968910000|2022-05-19 14:01:50|158039.9|157909.9|158009.9|157879.9|158050.1|157920.1|158009.9|157879.9|38
1652968920000|2022-05-19 14:02:00|158010.1|157880.1|157996.6|157866.6|158023.5|157893.5|157996.6|157866.6|39
1652968930000|2022-05-19 14:02:10|157986.6|157856.6|157975.8|157845.8|157993.4|157863.4|157974.6|157844.6|36
1652968940000|2022-05-19 14:02:20|157975.5|157845.5|158026|157896|158035.1|157905.1|157972.4|157842.4|29
1652968950000|2022-05-19 14:02:30|158026.8|157896.8|158108.6|157978.6|158113.3|157983.3|158002.5|157872.5|38
1652968960000|2022-05-19 14:02:40|158107.9|157977.9|158109.5|157979.5|158120.2|157990.2|158060.7|157930.7|40
1652968970000|2022-05-19 14:02:50|158114.6|157984.6|158103.4|157973.4|158127|157997|158103.4|157973.4|36
1652968980000|2022-05-19 14:03:00|158109.5|157979.5|158107.5|157977.5|158116.4|157986.4|158104.2|157974.2|29
1652968990000|2022-05-19 14:03:10|158106.9|157976.9|158109|157979|158126.2|157998|158075.2|157976.9|39
1652969000000|2022-05-19 14:03:20|158109.5|157979.5|158110.8|157980.8|158112.6|157982.6|158108|157978|35
1652969010000|2022-05-19 14:03:30|158110.7|157980.7|158121.7|157991.7|158121.7|157991.7|158108.5|157978.5|33
1652969020000|2022-05-19 14:03:40|158122.8|157992.8|158121.4|157991.4|158125.7|158009.2|158075.6|157968|38
1652969030000|2022-05-19 14:03:50|158121.7|157991.7|158129|157999|158142|158030|158110.5|157991.7|38
1652969040000|2022-05-19 14:04:00|158128|157998|157974.5|157884.5|158129.3|157999.3|157965.7|157875.7|37
1652969050000|2022-05-19 14:04:10|157976.3|157886.3|158013.5|157883.5|158020.1|157890.2|157973.2|157869.6|35
1652969060000|2022-05-19 14:04:20|158006.5|157876.5|158005.8|157875.8|158017.4|157887.4|158004.7|157874.7|39
1652969070000|2022-05-19 14:04:30|158007.1|157877.1|157977.6|157887.6|158007.1|157887.6|157968.6|157862|38
1652969080000|2022-05-19 14:04:40|157976.5|157886.5|158048.9|157918.9|158051.6|157921.6|157971.4|157870.8|38
1652969090000|2022-05-19 14:04:50|158048.8|157918.8|157996|157866|158070.9|157940.9|157995.5|157865.5|40
1652969100000|2022-05-19 14:05:00|157992.8|157862.8|158018.9|157888.9|158029.6|157899.6|157970.1|157840.1|40
1652969110000|2022-05-19 14:05:10|158016.3|157886.3|158013.8|157883.8|158027.4|157897.4|158000.7|157870.7|40
1652969120000|2022-05-19 14:05:20|158014.7|157884.7|157971.9|157841.9|158027|157897|157967.3|157837.3|39
1652969130000|2022-05-19 14:05:30|157977.1|157847.1|157921|157791|157978.7|157848.7|157921|157791|39
1652969140000|2022-05-19 14:05:40|157924.1|157794.1|157995.7|157865.7|158000.1|157887.2|157923.3|157793.3|40
1652969150000|2022-05-19 14:05:50|157998.7|157868.7|158018.4|157888.4|158030.1|157900.1|157998.7|157868.7|37
1652969160000|2022-05-19 14:06:00|158024.6|157894.6|158066.9|157936.9|158078.6|157948.6|158019.5|157889.5|39
1652969170000|2022-05-19 14:06:10|158072.1|157942.1|158065.4|157935.4|158085|157955|158059.4|157929.4|40
1652969180000|2022-05-19 14:06:20|158066.4|157936.4|158097.4|157967.4|158110.5|157980.5|158064.4|157934.4|39
1652969190000|2022-05-19 14:06:30|158098.7|157968.7|158101.3|157971.3|158113.6|157983.6|158071.1|157941.1|39
1652969200000|2022-05-19 14:06:40|158104.3|157974.3|158136.9|158006.9|158136.9|158006.9|158102.7|157972.7|39
1652969210000|2022-05-19 14:06:50|158139.4|158009.4|158140|158010|158160.1|158030.1|158133.2|158003.2|40
1652969220000|2022-05-19 14:07:00|158142.4|158012.4|158168.3|158038.3|158173|158043|158136.6|158006.6|38
1652969230000|2022-05-19 14:07:10|158168.7|158038.7|158116.3|158026.3|158172.8|158042.8|158109.6|158014.7|40
1652969240000|2022-05-19 14:07:20|158110.7|158020.7|158126.3|158036.3|158126.6|158036.6|158107.4|158017.4|37
1652969250000|2022-05-19 14:07:30|158128.6|158038.6|158188.9|158058.9|158188.9|158058.9|158126.1|158035.7|38
1652969260000|2022-05-19 14:07:40|158186|158056|158177.9|158047.9|158186.7|158056.7|158174.9|158044.9|39
1652969270000|2022-05-19 14:07:50|158176.3|158046.3|158195.1|158065.1|158195.1|158065.1|158169.8|158039.8|35
1652969280000|2022-05-19 14:08:00|158191.1|158061.1|158188.1|158058.1|158191.1|158061.1|158168.1|158038.1|40
1652969290000|2022-05-19 14:08:10|158184.9|158054.9|158236.5|158106.5|158240.5|158110.5|158177.5|158047.5|39
1652969300000|2022-05-19 14:08:20|158234.7|158104.7|158233.7|158103.7|158245.2|158115.2|158220.3|158090.3|39
1652969310000|2022-05-19 14:08:30|158232.3|158102.3|158217.1|158087.1|158234.2|158104.2|158202.3|158072.3|39
1652969320000|2022-05-19 14:08:40|158215.8|158085.8|158186.7|158096.7|158226.7|158097.2|158172|158073|39
1652969330000|2022-05-19 14:08:50|158186.8|158096.8|158216.7|158086.7|158237|158147|158186.8|158086.7|39
1652969340000|2022-05-19 14:09:00|158214.5|158084.5|158222.2|158132.2|158236.6|158146.6|158214.5|158084.5|38
1652969350000|2022-05-19 14:09:10|158220.2|158130.2|158217.3|158127.3|158248.8|158138|158210.8|158105.3|40
1652969360000|2022-05-19 14:09:20|158219.9|158129.9|158216.8|158126.8|158223.4|158133.4|158206.2|158116.2|39
1652969370000|2022-05-19 14:09:30|158216.6|158126.6|158215|158125|158219.1|158129.1|158199.5|158109.5|36
1652969380000|2022-05-19 14:09:40|158212.9|158122.9|158290.2|158200.2|158335.6|158211.5|158212.9|158122.9|37
1652969390000|2022-05-19 14:09:50|158288.4|158198.4|158288.6|158198.6|158292.9|158202.9|158282|158192|37
1652969400000|2022-05-19 14:10:00|158285.2|158195.2|158311.1|158181.1|158311.1|158198.2|158283.8|158173.1|34
1652969410000|2022-05-19 14:10:10|158314.6|158184.6|158229.5|158139.5|158317.2|158187.2|158229.5|158139.5|36
1652969420000|2022-05-19 14:10:20|158232.9|158142.9|158300.9|158170.9|158307.9|158177.9|158219.6|158129.6|39
1652969430000|2022-05-19 14:10:30|158303.1|158173.1|158246|158156|158303.1|158173.1|158244.5|158114.5|38
1652969440000|2022-05-19 14:10:40|158243.9|158153.9|158274.2|158184.2|158287.6|158197.6|158243.9|158115.9|40
1652969450000|2022-05-19 14:10:50|158277.6|158187.6|158283|158193|158283|158193|158268.6|158178.6|37
1652969460000|2022-05-19 14:11:00|158281.2|158191.2|158210|158080|158286.3|158196.3|158209.9|158079.9|40
1652969470000|2022-05-19 14:11:10|158210.7|158080.7|158170.3|158040.3|158228.3|158098.3|158166.1|158036.1|40
1652969480000|2022-05-19 14:11:20|158173.2|158043.2|158181.5|158051.5|158190.6|158060.6|158131.3|158001.3|40
1652969490000|2022-05-19 14:11:30|158182.6|158052.6|158164.2|158074.2|158186.6|158076.4|158158.8|158045.1|40
1652969500000|2022-05-19 14:11:40|158162.8|158072.8|158157.9|158067.9|158167.8|158077.8|158152.2|158062.2|37
1652969510000|2022-05-19 14:11:50|158155.2|158065.2|158117.3|158027.3|158158.5|158068.5|158115.1|158025.1|34
1652969520000|2022-05-19 14:12:00|158125.2|158035.2|158167.2|158037.2|158169.7|158039.7|158125.2|158009.4|37
1652969530000|2022-05-19 14:12:10|158165.3|158035.3|158166.1|158036.1|158177.2|158047.2|158162.9|158032.9|40
1652969540000|2022-05-19 14:12:20|158169.7|158039.7|158158.3|158028.3|158171|158041|158153.9|158023.9|38
1652969550000|2022-05-19 14:12:30|158157.7|158027.7|158155.6|158025.6|158168.8|158038.8|158155.6|158025.6|38
1652969560000|2022-05-19 14:12:40|158148|158018|158140.4|158010.4|158162.5|158032.5|158130.8|158000.8|39
1652969570000|2022-05-19 14:12:50|158148.1|158018.1|158142.1|158012.1|158151.4|158021.4|158129.9|157999.9|38
1652969580000|2022-05-19 14:13:00|158141.7|158011.7|157990|157900|158147.2|158017.2|157990|157900|40
1652969590000|2022-05-19 14:13:10|157995.8|157905.8|158006.7|157916.7|158012|157922|157995.7|157905.7|38
1652969600000|2022-05-19 14:13:20|158008.2|157918.2|158010.1|157920.1|158010.3|157920.3|158005|157915|33
1652969610000|2022-05-19 14:13:30|158010.5|157920.5|158011.9|157921.9|158015.4|157925.4|158010.5|157920.5|34
1652969620000|2022-05-19 14:13:40|158012|157922|158080.8|157950.8|158090.4|157960.4|158009.6|157919.6|32
1652969630000|2022-05-19 14:13:50|158081.1|157951.1|158096.7|157966.7|158103|157973|158077.7|157947.7|40
1652969640000|2022-05-19 14:14:00|158095.4|157965.4|158099.5|157969.5|158140.4|158010.4|158095.4|157965.4|38
1652969650000|2022-05-19 14:14:10|158102.8|157972.8|158079.9|157949.9|158102.8|157972.8|158076.9|157946.9|39
1652969660000|2022-05-19 14:14:20|158083.8|157953.8|158149.9|158019.9|158149.9|158019.9|158083.8|157953.8|40
1652969670000|2022-05-19 14:14:30|158154.7|158024.7|158153.9|158023.9|158154.7|158024.7|158147.3|158017.3|37
1652969680000|2022-05-19 14:14:40|158150.2|158020.2|158156.4|158026.4|158159.5|158029.5|158139.2|158009.2|40
1652969690000|2022-05-19 14:14:50|158147.6|158017.6|158146.8|158016.8|158149.6|158019.6|158141.5|158011.5|38
1652969700000|2022-05-19 14:15:00|158148.4|158018.4|158114.9|157984.9|158148.4|158018.4|158103.1|157973.1|39
1652969710000|2022-05-19 14:15:10|158114.4|157984.4|158117.3|157987.3|158125.2|157995.2|158107.6|157977.6|39
1652969720000|2022-05-19 14:15:20|158118.4|157988.4|158156.8|158026.8|158156.8|158026.8|158109.5|157979.5|40
1652969730000|2022-05-19 14:15:30|158155.5|158025.5|158169|158039|158188.6|158058.6|158155.5|158025.5|38
1652969740000|2022-05-19 14:15:40|158168.8|158038.8|158173.4|158043.4|158175.3|158045.3|158159.2|158029.2|38
1652969750000|2022-05-19 14:15:50|158176.5|158046.5|158154.8|158024.8|158181.3|158051.3|158148.7|158018.7|40
1652969760000|2022-05-19 14:16:00|158153.6|158023.6|158150.9|158020.9|158156|158028.1|158108.2|157992.2|37
1652969770000|2022-05-19 14:16:10|158152.8|158022.8|158112.1|158022.1|158162.6|158032.6|158103.4|158013.4|40
1652969780000|2022-05-19 14:16:20|158112.5|158022.5|158134.3|158044.3|158156.6|158054.9|158104.4|158014.4|39
1652969790000|2022-05-19 14:16:30|158134.5|158044.5|158101.2|158011.2|158137.1|158047.1|158098.2|158008.2|37
1652969800000|2022-05-19 14:16:40|158100.7|158010.7|158126.2|157996.2|158127.3|158017.4|158097.6|157996.2|38
1652969810000|2022-05-19 14:16:50|158127.7|157997.7|158099.3|158009.3|158128|158012.2|158098.7|157987.4|40
1652969820000|2022-05-19 14:17:00|158099.8|158009.8|158099.1|158009.1|158103.5|158013.5|158096.5|158006.5|35
1652969830000|2022-05-19 14:17:10|158098.9|158008.9|158100.6|158010.6|158100.6|158010.6|158093.2|158003.2|38
1652969840000|2022-05-19 14:17:20|158100.4|158010.4|158134.4|158044.4|158141.1|158051.1|158098.3|158008.3|33
1652969850000|2022-05-19 14:17:30|158133.7|158043.7|158104.6|158014.6|158133.7|158043.7|158104|158014|34
1652969860000|2022-05-19 14:17:40|158105.2|158015.2|158094.7|158004.7|158106.5|158016.5|158093.1|158003.1|34
1652969870000|2022-05-19 14:17:50|158098.7|158008.7|158100.7|158010.7|158101.4|158011.4|158089.2|157999.2|40
1652969880000|2022-05-19 14:18:00|158101.7|158011.7|158106.3|158016.3|158143.4|158050.6|158099.6|157992.4|35
1652969890000|2022-05-19 14:18:10|158106.1|158016.1|158090.4|158000.4|158106.1|158016.1|158088|157998|39
1652969900000|2022-05-19 14:18:20|158090.3|158000.3|158086.2|157996.2|158090.3|158000.3|158078.3|157988.3|37
1652969910000|2022-05-19 14:18:30|158085.7|157995.7|158085.9|157995.9|158091.2|158001.2|158083.1|157993.1|29
1652969920000|2022-05-19 14:18:40|158086.3|157996.3|158082.7|157992.7|158089.1|157999.1|158082.6|157992.6|27
1652969930000|2022-05-19 14:18:50|158082.5|157992.5|158086.8|157996.8|158088.6|157998.6|158079.1|157989.1|31
1652969940000|2022-05-19 14:19:00|158085.9|157995.9|158080.6|157990.6|158107.2|158005.3|158079.1|157977.2|28
1652969950000|2022-05-19 14:19:10|158080.3|157990.3|158109.8|158019.8|158126.4|158036.4|158079.3|157989.3|33
1652969960000|2022-05-19 14:19:20|158099.2|158009.2|158119.3|158029.3|158120.1|158030.1|158092.1|158002.1|39
1652969970000|2022-05-19 14:19:30|158118.8|158028.8|158119.1|158029.1|158120.2|158030.2|158107.7|158017.7|38
1652969980000|2022-05-19 14:19:40|158118.9|158028.9|158210.3|158080.3|158217.1|158088.3|158118.9|158010|38
1652969990000|2022-05-19 14:19:50|158210.8|158080.8|158205.8|158115.8|158233.8|158121|158201.7|158074.3|40
1652970000000|2022-05-19 14:20:00|158204.3|158114.3|158265.1|158175.1|158266|158176|158199.6|158109.6|39
1652970010000|2022-05-19 14:20:10|158264.9|158174.9|158267.5|158177.5|158268.2|158178.2|158264.7|158174.7|23
1652970020000|2022-05-19 14:20:20|158267.4|158177.4|158255.5|158165.5|158268|158178|158255|158165|27
1652970030000|2022-05-19 14:20:30|158255.8|158165.8|158203.8|158113.8|158260.6|158170.6|158194.3|158104.3|36
1652970040000|2022-05-19 14:20:40|158202.8|158112.8|158211.8|158081.8|158224.1|158115.3|158201|158081.8|35
1652970050000|2022-05-19 14:20:50|158212.5|158082.5|158227.1|158097.1|158229.2|158099.2|158212.4|158082.4|33
1652970060000|2022-05-19 14:21:00|158226.8|158096.8|158220.6|158090.6|158227.4|158097.4|158219|158089|38
1652970070000|2022-05-19 14:21:10|158221.4|158091.4|158229|158099|158232.6|158102.6|158220.5|158090.5|33
1652970080000|2022-05-19 14:21:20|158231|158101|158198.1|158068.1|158231.8|158101.8|158182.8|158063.7|34
1652970090000|2022-05-19 14:21:30|158197.7|158067.7|158154.1|158064.1|158206.9|158076.9|158154.1|158044.3|38
1652970100000|2022-05-19 14:21:40|158158.1|158068.1|158168.1|158078.1|158171.2|158081.2|158158.1|158068.1|37
1652970110000|2022-05-19 14:21:50|158169.8|158079.8|158166|158076|158170|158080|158160.2|158070.2|36
1652970120000|2022-05-19 14:22:00|158167.3|158077.3|158166.6|158076.6|158168.4|158078.4|158164.4|158074.4|30
1652970130000|2022-05-19 14:22:10|158167.1|158077.1|158171.4|158081.4|158171.7|158081.7|158166.1|158076.1|18
1652970140000|2022-05-19 14:22:20|158170.2|158080.2|158218.8|158088.8|158230.1|158117.8|158169.8|158079.8|33
1652970150000|2022-05-19 14:22:30|158219.2|158089.2|158200.1|158070.1|158219.2|158089.2|158171.8|158059.6|34
1652970160000|2022-05-19 14:22:40|158197.8|158067.8|158192.4|158062.4|158201.3|158071.3|158191.9|158061.9|36
1652970170000|2022-05-19 14:22:50|158192|158062|158198.6|158068.6|158199.5|158069.5|158189.9|158059.9|35
1652970180000|2022-05-19 14:23:00|158198.3|158068.3|158189.5|158059.5|158198.3|158068.3|158184.6|158054.6|38
1652970190000|2022-05-19 14:23:10|158189.3|158059.3|158191.5|158061.5|158200.4|158070.4|158189.3|158059.3|34
1652970200000|2022-05-19 14:23:20|158191|158061|158159.6|158069.6|158193.9|158077.6|158152.9|158052.2|36
1652970210000|2022-05-19 14:23:30|158165|158075|158174.9|158084.9|158174.9|158084.9|158162|158072|32
1652970220000|2022-05-19 14:23:40|158174.7|158084.7|158172.9|158082.9|158174.8|158084.8|158170.2|158080.2|23
1652970230000|2022-05-19 14:23:50|158173.7|158083.7|158170.5|158080.5|158175.5|158085.5|158169.9|158079.9|23
1652970240000|2022-05-19 14:24:00|158169.3|158079.3|158221.7|158131.7|158225.2|158135.2|158167.8|158077.8|29
1652970250000|2022-05-19 14:24:10|158221.4|158131.4|158215.8|158125.8|158241.9|158137.5|158215|158107.1|32
1652970260000|2022-05-19 14:24:20|158200.3|158110.3|158210.8|158120.8|158217.7|158127.7|158198.9|158108.9|37
1652970270000|2022-05-19 14:24:30|158210.3|158120.3|158193|158103|158227.7|158124.5|158186.5|158087.6|37
1652970280000|2022-05-19 14:24:40|158190.7|158100.7|158176.8|158086.8|158191.6|158101.6|158170.3|158080.3|34
1652970290000|2022-05-19 14:24:50|158177.9|158087.9|158171|158081|158177.9|158087.9|158166.1|158076.1|29
1652970300000|2022-05-19 14:25:00|158175.6|158085.6|158173.8|158083.8|158176.1|158086.1|158166.5|158076.5|27
1652970310000|2022-05-19 14:25:10|158172.1|158082.1|158212.1|158082.1|158218.2|158095.4|158172.1|158068.4|31
1652970320000|2022-05-19 14:25:20|158212.5|158082.5|158203.6|158073.6|158223.3|158105|158183.3|158073.6|37
1652970330000|2022-05-19 14:25:30|158205.1|158075.1|158172.5|158082.5|158205.1|158098.6|158170.4|158075.1|29
1652970340000|2022-05-19 14:25:40|158172.8|158082.8|158173.2|158083.2|158178.9|158088.9|158167.7|158077.7|29
1652970350000|2022-05-19 14:25:50|158173.8|158083.8|158175.7|158085.7|158177.3|158087.3|158172.2|158082.2|27
1652970360000|2022-05-19 14:26:00|158177.2|158087.2|158174.8|158084.8|158180.9|158090.9|158174.6|158084.6|29
1652970370000|2022-05-19 14:26:10|158173.8|158083.8|158170.7|158080.7|158178.6|158088.6|158166.4|158076.4|37
1652970380000|2022-05-19 14:26:20|158171.4|158081.4|158159|158069|158172.4|158082.4|158159|158069|35
1652970390000|2022-05-19 14:26:30|158158.3|158068.3|158152.9|158062.9|158161.9|158071.9|158148.7|158058.7|30
1652970400000|2022-05-19 14:26:40|158153.7|158063.7|158205.8|158115.8|158206.7|158116.7|158153.7|158063.7|38
1652970410000|2022-05-19 14:26:50|158199.7|158109.7|158226.9|158096.9|158231.3|158122.1|158191.7|158085.8|36
1652970420000|2022-05-19 14:27:00|158231.1|158101.1|158337.2|158207.2|158350.1|158220.1|158218.4|158097.7|39
1652970430000|2022-05-19 14:27:10|158315|158225|158367.6|158237.6|158370.6|158240.6|158313.3|158197.6|40
1652970440000|2022-05-19 14:27:20|158379.1|158249.1|158365.2|158235.2|158379.1|158249.1|158354|158224|39
1652970450000|2022-05-19 14:27:30|158354.4|158224.4|158363.5|158233.5|158378|158248|158354.4|158224.4|38
1652970460000|2022-05-19 14:27:40|158370.2|158240.2|158348.7|158218.7|158372.8|158242.8|158345.4|158215.4|37
1652970470000|2022-05-19 14:27:50|158348.8|158218.8|158346.3|158216.3|158356.9|158226.9|158339.2|158209.2|38
1652970480000|2022-05-19 14:28:00|158345.8|158215.8|158350.8|158220.8|158354|158224|158343.1|158213.1|36
1652970490000|2022-05-19 14:28:10|158350.4|158220.4|158361.6|158231.6|158361.6|158231.6|158342.6|158212.6|31
1652970500000|2022-05-19 14:28:20|158359.8|158229.8|158357.5|158227.5|158363.8|158233.8|158344.1|158214.1|35
1652970510000|2022-05-19 14:28:30|158356.8|158226.8|158362.6|158232.6|158370.5|158240.5|158343.5|158213.5|37
1652970520000|2022-05-19 14:28:40|158362.1|158232.1|158362.6|158232.6|158362.8|158232.8|158354.4|158224.4|29
1652970530000|2022-05-19 14:28:50|158362.7|158232.7|158393.4|158263.4|158398.6|158268.6|158361.1|158231.1|38
1652970540000|2022-05-19 14:29:00|158402|158272|158407.7|158277.7|158410.9|158280.9|158392.5|158262.5|39
1652970550000|2022-05-19 14:29:10|158408|158278|158396.2|158266.2|158420.8|158290.8|158395.5|158265.5|37
1652970560000|2022-05-19 14:29:20|158395.4|158265.4|158399.7|158269.7|158401.7|158271.7|158391.5|158261.5|37
1652970570000|2022-05-19 14:29:30|158399.3|158269.3|158388.2|158258.2|158399.3|158269.3|158382.7|158252.7|33
1652970580000|2022-05-19 14:29:40|158393.4|158263.4|158390.2|158260.2|158399.6|158269.6|158386.6|158256.6|33
1652970590000|2022-05-19 14:29:50|158392|158262|158404.4|158274.4|158405.6|158275.6|158390|158260|38
1652970600000|2022-05-19 14:30:00|158402.4|158272.4|158393.3|158263.3|158409.7|158279.7|158386.4|158256.4|40
1652970610000|2022-05-19 14:30:10|158387.4|158257.4|158390.7|158260.7|158398.5|158268.5|158385.7|158255.7|38
1652970620000|2022-05-19 14:30:20|158396.5|158266.5|158402.7|158312.7|158411.5|158321.5|158384.4|158264.2|38
1652970630000|2022-05-19 14:30:30|158405.1|158315.1|158418|158328|158419|158329|158405.1|158315.1|39
1652970640000|2022-05-19 14:30:40|158416.4|158326.4|158425.3|158335.3|158427.2|158337.2|158410.9|158320.9|40
1652970650000|2022-05-19 14:30:50|158425.2|158335.2|158495.5|158405.5|158520.4|158406.4|158417.7|158327.7|39
1652970660000|2022-05-19 14:31:00|158497.3|158407.3|158476.8|158386.8|158500.2|158410.2|158469.8|158379.8|40
1652970670000|2022-05-19 14:31:10|158477.2|158387.2|158482.1|158392.1|158502.4|158412.4|158474.5|158384.5|40
1652970680000|2022-05-19 14:31:20|158482.4|158392.4|158452.3|158322.3|158482.4|158392.4|158435.5|158317.6|37
1652970690000|2022-05-19 14:31:30|158454.5|158324.5|158462.6|158332.6|158465.2|158335.2|158451.6|158321.6|40
1652970700000|2022-05-19 14:31:40|158459.4|158329.4|158459.7|158329.7|158481.1|158369.7|158457.1|158327.1|40
1652970710000|2022-05-19 14:31:50|158459.4|158329.4|158407.6|158317.6|158471.3|158341.3|158405.7|158315.7|38
1652970720000|2022-05-19 14:32:00|158409.1|158319.1|158415.9|158325.9|158426.4|158336.4|158407.4|158317.4|40
1652970730000|2022-05-19 14:32:10|158415|158325|158423|158333|158423|158333|158377.9|158276.3|39
1652970740000|2022-05-19 14:32:20|158414.6|158324.6|158409.8|158279.8|158424|158324.6|158396.1|158266.1|40
1652970750000|2022-05-19 14:32:30|158417.5|158287.5|158473.9|158343.9|158473.9|158365.4|158417.5|158287.5|39
1652970760000|2022-05-19 14:32:40|158474.5|158344.5|158470|158340|158482.9|158352.9|158464.1|158334.1|39
1652970770000|2022-05-19 14:32:50|158468.6|158338.6|158463.1|158333.1|158478.7|158348.7|158453.3|158323.3|40
1652970780000|2022-05-19 14:33:00|158465.2|158335.2|158457.5|158327.5|158479.4|158349.4|158448.7|158318.7|39
1652970790000|2022-05-19 14:33:10|158457.7|158327.7|158462.9|158332.9|158468.3|158338.3|158457.7|158327.7|37
1652970800000|2022-05-19 14:33:20|158460.9|158330.9|158464.2|158334.2|158484.3|158354.3|158460.6|158330.6|40
1652970810000|2022-05-19 14:33:30|158464.4|158334.4|158473.4|158343.4|158480.3|158358.6|158445.4|158327.3|40
1652970820000|2022-05-19 14:33:40|158481.2|158351.2|158475.4|158345.4|158490.6|158360.6|158472|158342|38
1652970830000|2022-05-19 14:33:50|158476.5|158346.5|158462.7|158332.7|158478.7|158348.7|158459.2|158329.2|37
1652970840000|2022-05-19 14:34:00|158463.5|158333.5|158473.4|158343.4|158473.4|158343.4|158451.2|158321.2|40
1652970850000|2022-05-19 14:34:10|158472.5|158342.5|158477.1|158347.1|158478.8|158348.8|158470.5|158340.5|38
1652970860000|2022-05-19 14:34:20|158473.3|158343.3|158502.4|158372.4|158502.4|158372.4|158472.6|158342.6|38
1652970870000|2022-05-19 14:34:30|158500.9|158370.9|158479.6|158349.6|158500.9|158370.9|158474.4|158344.4|40
1652970880000|2022-05-19 14:34:40|158479.2|158349.2|158488.4|158358.4|158497.2|158367.2|158478.4|158348.4|38
1652970890000|2022-05-19 14:34:50|158488|158358|158467.1|158337.1|158488|158358|158463.5|158333.5|40
1652970900000|2022-05-19 14:35:00|158470.1|158340.1|158457.1|158327.1|158475.9|158345.9|158457.1|158327.1|39
1652970910000|2022-05-19 14:35:10|158453.5|158323.5|158467|158337|158467|158339.7|158421.1|158291.1|39
1652970920000|2022-05-19 14:35:20|158466.2|158336.2|158446.8|158316.8|158487.4|158357.4|158417.9|158287.9|38
1652970930000|2022-05-19 14:35:30|158446.4|158316.4|158425.1|158295.1|158456.1|158326.1|158400.9|158293|39
1652970940000|2022-05-19 14:35:40|158426.4|158296.4|158411.1|158281.1|158426.9|158296.9|158407|158277|36
1652970950000|2022-05-19 14:35:50|158412.4|158282.4|158395.5|158265.5|158413|158283|158388.3|158258.3|38
1652970960000|2022-05-19 14:36:00|158396.8|158266.8|158368.4|158238.4|158425.9|158295.9|158362.2|158232.2|40
1652970970000|2022-05-19 14:36:10|158368.3|158238.3|158405.9|158275.9|158413|158283|158363|158233|34
1652970980000|2022-05-19 14:36:20|158403.6|158273.6|158404.1|158274.1|158417.5|158287.5|158397.3|158267.3|38
1652970990000|2022-05-19 14:36:30|158401.9|158271.9|158404.6|158274.6|158415.5|158285.5|158384.3|158254.3|40
1652971000000|2022-05-19 14:36:40|158403.2|158273.2|158402.2|158272.2|158407.7|158277.7|158401.4|158271.4|35
1652971010000|2022-05-19 14:36:50|158397.9|158267.9|158400.9|158270.9|158401.1|158271.1|158396.3|158266.3|31
1652971020000|2022-05-19 14:37:00|158406.7|158276.7|158420.7|158290.7|158422.4|158292.4|158402|158272|39
1652971030000|2022-05-19 14:37:10|158424.5|158294.5|158455.4|158325.4|158484.5|158354.5|158422.9|158292.9|40
1652971040000|2022-05-19 14:37:20|158453.7|158323.7|158447.5|158317.5|158458.9|158328.9|158444.7|158314.7|37
1652971050000|2022-05-19 14:37:30|158447.6|158317.6|158456.4|158326.4|158460|158330|158437.4|158307.4|35
1652971060000|2022-05-19 14:37:40|158456.7|158326.7|158477.8|158347.8|158484|158354|158454.7|158324.7|37
1652971070000|2022-05-19 14:37:50|158478|158348|158532.8|158402.8|158539.3|158409.3|158473.3|158343.3|39
1652971080000|2022-05-19 14:38:00|158534|158404|158579.8|158449.8|158579.8|158449.8|158534|158404|38
1652971090000|2022-05-19 14:38:10|158578.9|158448.9|158546.6|158456.6|158588.8|158458.8|158546.6|158443|36
1652971100000|2022-05-19 14:38:20|158536|158446|158592.4|158462.4|158608.9|158478.9|158536|158426.9|37
1652971110000|2022-05-19 14:38:30|158590.8|158460.8|158602.4|158472.4|158605.6|158475.6|158575.6|158445.6|37
1652971120000|2022-05-19 14:38:40|158599|158469|158588.3|158458.3|158602|158472|158585.6|158455.6|38
1652971130000|2022-05-19 14:38:50|158585.2|158455.2|158618|158488|158622.3|158492.3|158585.2|158455.2|37
1652971140000|2022-05-19 14:39:00|158617.7|158487.7|158613.1|158483.1|158619.2|158489.2|158601.8|158471.8|37
1652971150000|2022-05-19 14:39:10|158612.2|158482.2|158604|158514|158629.2|158539.2|158601.7|158474.8|39
1652971160000|2022-05-19 14:39:20|158604.7|158514.7|158606.2|158476.2|158608.9|158518.9|158586.9|158456.9|38
1652971170000|2022-05-19 14:39:30|158601.5|158471.5|158587.3|158457.3|158601.5|158471.5|158578.9|158448.9|39
1652971180000|2022-05-19 14:39:40|158585.7|158455.7|158578.4|158448.4|158590.8|158460.8|158571.5|158441.5|38
1652971190000|2022-05-19 14:39:50|158577.6|158447.6|158604.5|158474.5|158604.5|158474.5|158577.6|158447.6|30
1652971200000|2022-05-19 14:40:00|158604.9|158474.9|158628.3|158498.3|158632|158526.3|158603.2|158473.2|37
1652971210000|2022-05-19 14:40:10|158627.8|158497.8|158606.9|158476.9|158627.8|158510.9|158587|158474.3|36
1652971220000|2022-05-19 14:40:20|158606.7|158476.7|158586.6|158456.6|158608.8|158478.8|158557.2|158437.7|34
1652971230000|2022-05-19 14:40:30|158586.5|158456.5|158572.5|158482.5|158586.5|158484.5|158563.6|158453.1|34
1652971240000|2022-05-19 14:40:40|158572.4|158482.4|158580.5|158490.5|158582.7|158492.7|158571.5|158481.5|32
1652971250000|2022-05-19 14:40:50|158579.8|158489.8|158636.3|158546.3|158664|158559.2|158579.8|158489.8|40
1652971260000|2022-05-19 14:41:00|158638.7|158548.7|158645.2|158515.2|158650.6|158551.2|158624|158512.2|40
1652971270000|2022-05-19 14:41:10|158644.4|158514.4|158611.1|158521.1|158652.8|158527.6|158603.1|158506.7|40
1652971280000|2022-05-19 14:41:20|158611.5|158521.5|158568.4|158438.4|158630.4|158524.8|158568.4|158438.4|39
1652971290000|2022-05-19 14:41:30|158566.6|158436.6|158569|158479|158579.3|158479.8|158561.2|158435|40
1652971300000|2022-05-19 14:41:40|158567.8|158477.8|158603.9|158513.9|158607|158517|158556.5|158445.2|39
1652971310000|2022-05-19 14:41:50|158604.6|158514.6|158614.1|158524.1|158623.1|158533.1|158603.9|158513.9|37
1652971320000|2022-05-19 14:42:00|158616.6|158526.6|158607|158517|158618.9|158528.9|158601.4|158511.4|39
1652971330000|2022-05-19 14:42:10|158607.8|158517.8|158546.7|158456.7|158609.1|158519.1|158546.7|158456.7|33
1652971340000|2022-05-19 14:42:20|158544.5|158454.5|158547.5|158457.5|158550.8|158460.8|158540.3|158450.3|39
1652971350000|2022-05-19 14:42:30|158546.2|158456.2|158610.1|158520.1|158613.8|158523.8|158546.2|158456.2|38
1652971360000|2022-05-19 14:42:40|158609.6|158519.6|158625.2|158535.2|158628.4|158538.4|158609.6|158519.6|39
1652971370000|2022-05-19 14:42:50|158622.9|158532.9|158718|158588|158719.3|158614.3|158621.6|158531.6|39
1652971380000|2022-05-19 14:43:00|158717.3|158587.3|158737.4|158607.4|158741.6|158611.6|158717.3|158587.3|40
1652971390000|2022-05-19 14:43:10|158736.9|158606.9|158755.9|158665.9|158755.9|158665.9|158735.2|158605.2|39
1652971400000|2022-05-19 14:43:20|158754.8|158664.8|158746.8|158656.8|158758.1|158668.1|158743.9|158653.9|40
1652971410000|2022-05-19 14:43:30|158741.4|158651.4|158748.7|158658.7|158749.4|158659.4|158733.2|158643.2|37
1652971420000|2022-05-19 14:43:40|158748.3|158658.3|158774|158684|158784.2|158689.3|158748.3|158641.6|38
1652971430000|2022-05-19 14:43:50|158777.5|158687.5|158757.1|158667.1|158777.5|158687.5|158750.3|158645.8|36
1652971440000|2022-05-19 14:44:00|158756.3|158666.3|158737.1|158647.1|158765|158675|158732|158642|40
1652971450000|2022-05-19 14:44:10|158734.1|158644.1|158716.9|158586.9|158752.6|158662.6|158691.4|158561.4|39
1652971460000|2022-05-19 14:44:20|158714.4|158584.4|158693.8|158563.8|158715.7|158585.7|158675.6|158545.6|40
1652971470000|2022-05-19 14:44:30|158688.7|158558.7|158725.2|158595.2|158732.4|158602.4|158688.7|158558.7|39
1652971480000|2022-05-19 14:44:40|158734.1|158604.1|158679.1|158549.1|158734.4|158604.4|158675.7|158545.7|40
1652971490000|2022-05-19 14:44:50|158676.9|158546.9|158685|158555|158693.2|158563.2|158667.1|158537.1|37
1652971500000|2022-05-19 14:45:00|158684.8|158554.8|158651.8|158521.8|158689.3|158559.3|158629.8|158520.7|37
1652971510000|2022-05-19 14:45:10|158632.5|158542.5|158679.8|158549.8|158679.8|158549.8|158624.9|158515.3|37
1652971520000|2022-05-19 14:45:20|158684.2|158554.2|158702.9|158572.9|158709.9|158579.9|158658.7|158547.1|39
1652971530000|2022-05-19 14:45:30|158703.7|158573.7|158670.5|158540.5|158706.8|158576.8|158642.1|158533.7|36
1652971540000|2022-05-19 14:45:40|158671.1|158541.1|158654.2|158524.2|158673.8|158543.8|158649.5|158519.5|37
1652971550000|2022-05-19 14:45:50|158655.1|158525.1|158622.9|158532.9|158656.1|158533.9|158558.9|158453.4|40
1652971560000|2022-05-19 14:46:00|158625.7|158535.7|158652.8|158522.8|158654.6|158544.5|158625.7|158516.3|34
1652971570000|2022-05-19 14:46:10|158651.4|158521.4|158670.5|158540.5|158670.5|158543.8|158619.7|158515.9|38
1652971580000|2022-05-19 14:46:20|158669.2|158539.2|158664.9|158534.9|158671.1|158541.1|158649.1|158519.1|40
1652971590000|2022-05-19 14:46:30|158662.9|158532.9|158644.5|158514.5|158662.9|158537.4|158626.3|158512.6|40
1652971600000|2022-05-19 14:46:40|158642.6|158512.6|158633.7|158543.7|158645.6|158543.7|158620.4|158512.1|37
1652971610000|2022-05-19 14:46:50|158637.9|158547.9|158627.2|158537.2|158643.6|158548.8|158623.1|158513.6|39
1652971620000|2022-05-19 14:47:00|158624.6|158534.6|158640.3|158550.3|158657.3|158563.5|158624|158522.4|39
1652971630000|2022-05-19 14:47:10|158638|158548|158669|158539|158680.4|158572.8|158638|158537.9|35
1652971640000|2022-05-19 14:47:20|158648.8|158558.8|158617.5|158527.5|158667.3|158558.8|158611|158521|36
1652971650000|2022-05-19 14:47:30|158625.1|158535.1|158630|158540|158646.8|158545|158620.6|158507.3|38
1652971660000|2022-05-19 14:47:40|158632.6|158542.6|158663.2|158573.2|158663.2|158573.2|158631.2|158541.2|40
1652971670000|2022-05-19 14:47:50|158664.8|158574.8|158638.6|158508.6|158664.8|158574.8|158628.3|158498.3|39
1652971680000|2022-05-19 14:48:00|158638.2|158508.2|158607.4|158477.4|158638.2|158508.2|158607.4|158477.4|36
1652971690000|2022-05-19 14:48:10|158611.5|158481.5|158671|158541|158671|158541|158607.7|158477.7|41
1652971700000|2022-05-19 14:48:20|158679.5|158549.5|158740.6|158610.6|158744|158614|158674.4|158544.4|39
1652971710000|2022-05-19 14:48:30|158737.1|158607.1|158737.1|158607.1|158743.6|158613.6|158734.3|158604.3|38
1652971720000|2022-05-19 14:48:40|158735.9|158605.9|158734.8|158604.8|158737.9|158607.9|158716.9|158586.9|35
1652971730000|2022-05-19 14:48:50|158735.3|158605.3|158729.5|158599.5|158736.7|158606.7|158728.2|158598.2|38
1652971740000|2022-05-19 14:49:00|158729.4|158599.4|158780|158650|158802.4|158672.4|158729.4|158599.4|39
1652971750000|2022-05-19 14:49:10|158780.2|158650.2|158808.5|158678.5|158810.3|158680.3|158773.8|158643.8|39
1652971760000|2022-05-19 14:49:20|158808.2|158678.2|158783.1|158653.1|158808.6|158678.6|158779|158649|39
1652971770000|2022-05-19 14:49:30|158785.4|158655.4|158784.8|158654.8|158788.1|158658.1|158779.3|158649.3|39
1652971780000|2022-05-19 14:49:40|158789.7|158659.7|158783.8|158653.8|158802.6|158672.6|158778.4|158648.4|39
1652971790000|2022-05-19 14:49:50|158785.5|158655.5|158734.9|158604.9|158785.9|158655.9|158728.7|158598.7|40
1652971800000|2022-05-19 14:50:00|158732.4|158602.4|158738|158608|158745.6|158615.6|158725.4|158595.4|40
1652971810000|2022-05-19 14:50:10|158740.3|158610.3|158733.1|158603.1|158748.9|158618.9|158733.1|158603.1|37
1652971820000|2022-05-19 14:50:20|158730.9|158600.9|158699.7|158569.7|158733.5|158603.5|158699.7|158569.7|38
1652971830000|2022-05-19 14:50:30|158699.3|158569.3|158655.2|158565.2|158699.3|158578.6|158655.2|158565.2|38
1652971840000|2022-05-19 14:50:40|158656.4|158566.4|158651.5|158521.5|158680.6|158567.1|158634.8|158512.7|35
1652971850000|2022-05-19 14:50:50|158653.6|158523.6|158651|158521|158655.5|158525.5|158647.8|158517.8|27
1652971860000|2022-05-19 14:51:00|158658.3|158528.3|158675.5|158585.5|158691.3|158591.3|158656.3|158528.3|39
1652971870000|2022-05-19 14:51:10|158675|158585|158747.9|158617.9|158762|158656.6|158674.5|158584.5|37
1652971880000|2022-05-19 14:51:20|158746.5|158616.5|158750.5|158660.5|158771.8|158664.1|158746.5|158616.5|38
1652971890000|2022-05-19 14:51:30|158750.1|158660.1|158755.9|158665.9|158755.9|158665.9|158745|158655|40
1652971900000|2022-05-19 14:51:40|158756|158666|158776|158646|158786.9|158675.6|158754.6|158646|36
1652971910000|2022-05-19 14:51:50|158773.5|158643.5|158811|158681|158816.6|158686.6|158772.5|158642.5|38
1652971920000|2022-05-19 14:52:00|158810.9|158680.9|158799.9|158669.9|158812.8|158682.8|158795.6|158665.6|40
1652971930000|2022-05-19 14:52:10|158795.6|158665.6|158797.5|158667.5|158815.3|158685.3|158788|158658|40
1652971940000|2022-05-19 14:52:20|158796.9|158666.9|158787.6|158657.6|158798.3|158668.3|158784.8|158654.8|40
1652971950000|2022-05-19 14:52:30|158791.7|158661.7|158793.8|158663.8|158810.1|158680.1|158784.5|158654.5|40
1652971960000|2022-05-19 14:52:40|158792.2|158662.2|158746.2|158616.2|158793|158663|158732.3|158602.3|38
1652971970000|2022-05-19 14:52:50|158755.6|158625.6|158738.7|158608.7|158755.7|158625.7|158736.3|158606.3|38
1652971980000|2022-05-19 14:53:00|158733.7|158603.7|158688.8|158558.8|158736.1|158606.1|158688.8|158558.8|38
1652971990000|2022-05-19 14:53:10|158683.4|158553.4|158697.2|158567.2|158697.2|158567.2|158683.4|158553.4|36
1652972000000|2022-05-19 14:53:20|158697.6|158567.6|158723.3|158593.3|158736.7|158606.7|158695.5|158565.5|39
1652972010000|2022-05-19 14:53:30|158722.3|158592.3|158681.5|158551.5|158724.1|158594.1|158680.9|158550.9|36
1652972020000|2022-05-19 14:53:40|158681.3|158551.3|158661.5|158531.5|158687.4|158557.4|158658.3|158528.3|38
1652972030000|2022-05-19 14:53:50|158661.7|158531.7|158660.3|158530.3|158666.2|158536.2|158655|158525|34
1652972040000|2022-05-19 14:54:00|158658.4|158528.4|158607.2|158517.2|158658.4|158544.2|158607.1|158517.1|40
1652972050000|2022-05-19 14:54:10|158605.9|158515.9|158601.6|158511.6|158630.3|158518.6|158601.6|158496.1|39
1652972060000|2022-05-19 14:54:20|158599.9|158509.9|158619.4|158489.4|158633.1|158518.6|158597.3|158489.1|39
1652972070000|2022-05-19 14:54:30|158619.2|158489.2|158617.2|158527.2|158621.2|158529.4|158608.4|158489.2|32
1652972080000|2022-05-19 14:54:40|158617.5|158527.5|158610.5|158520.5|158619.2|158529.2|158605.9|158515.9|31
1652972090000|2022-05-19 14:54:50|158609.2|158519.2|158612.3|158522.3|158616.9|158526.9|158609.2|158519.2|35
1652972100000|2022-05-19 14:55:00|158612.4|158522.4|158630.3|158500.3|158632.9|158530.9|158606.1|158500.3|39
1652972110000|2022-05-19 14:55:10|158634|158504|158606.6|158516.6|158637.1|158521.7|158600.3|158501.8|38
1652972120000|2022-05-19 14:55:20|158613.7|158523.7|158604.5|158514.5|158620.3|158530.3|158604.5|158514.5|37
1652972130000|2022-05-19 14:55:30|158604.9|158514.9|158488.3|158398.3|158606|158516|158488.3|158398.3|39
1652972140000|2022-05-19 14:55:40|158487.4|158397.4|158513.8|158383.8|158545.7|158415.7|158486.2|158377.5|40
1652972150000|2022-05-19 14:55:50|158513.1|158383.1|158480.5|158350.5|158513.4|158383.4|158460.6|158330.6|40
1652972160000|2022-05-19 14:56:00|158480|158350|158471|158341|158492|158362|158469|158339|40
1652972170000|2022-05-19 14:56:10|158471.7|158341.7|158502.5|158372.5|158503|158373|158462.2|158332.2|39
1652972180000|2022-05-19 14:56:20|158502.8|158372.8|158491.5|158361.5|158506.3|158376.3|158464.2|158334.2|40
1652972190000|2022-05-19 14:56:30|158491.4|158361.4|158513.8|158383.8|158513.8|158383.8|158470.4|158340.4|40
1652972200000|2022-05-19 14:56:40|158515.1|158385.1|158564.6|158434.6|158570.6|158440.6|158510.3|158380.3|37
1652972210000|2022-05-19 14:56:50|158564.1|158434.1|158500.5|158370.5|158573.2|158443.2|158500|158370|40
1652972220000|2022-05-19 14:57:00|158503|158373|158566.7|158436.7|158569.9|158439.9|158498.2|158368.2|39
1652972230000|2022-05-19 14:57:10|158567.9|158437.9|158576.6|158446.6|158583.3|158453.3|158564.4|158434.4|38
1652972240000|2022-05-19 14:57:20|158567.8|158437.8|158607.9|158477.9|158607.9|158477.9|158533.7|158403.7|40
1652972250000|2022-05-19 14:57:30|158611|158481|158612|158482|158624.9|158494.9|158599.9|158469.9|40
1652972260000|2022-05-19 14:57:40|158610.2|158480.2|158613.1|158483.1|158619.1|158489.1|158602.1|158472.1|40
1652972270000|2022-05-19 14:57:50|158613|158483|158598|158468|158615.3|158485.3|158592.4|158462.4|35
1652972280000|2022-05-19 14:58:00|158596.7|158466.7|158578.3|158448.3|158598|158468|158554.8|158445.2|28
1652972290000|2022-05-19 14:58:10|158576.3|158446.3|158613.3|158483.3|158613.5|158499.3|158548.8|158435.6|38
1652972300000|2022-05-19 14:58:20|158612.3|158482.3|158606|158516|158617.8|158520.4|158590.3|158480.6|38
1652972310000|2022-05-19 14:58:30|158606.2|158516.2|158604.9|158474.9|158620.6|158516.2|158583.4|158474.8|38
1652972320000|2022-05-19 14:58:40|158603.5|158473.5|158601.7|158471.7|158607|158477|158601.7|158471.7|36
1652972330000|2022-05-19 14:58:50|158602.3|158472.3|158578.1|158448.1|158608.1|158478.1|158578.1|158448.1|27
1652972340000|2022-05-19 14:59:00|158576.2|158446.2|158589.8|158459.8|158589.8|158459.8|158571.7|158441.7|40
1652972350000|2022-05-19 14:59:10|158588.7|158458.7|158612.1|158482.1|158623.5|158493.5|158585|158455|40
1652972360000|2022-05-19 14:59:20|158610.6|158480.6|158600.9|158470.9|158616.9|158486.9|158596.4|158466.4|39
1652972370000|2022-05-19 14:59:30|158606.3|158476.3|158626.1|158496.1|158626.1|158510.7|158590.9|158460.9|40
1652972380000|2022-05-19 14:59:40|158621|158491|158619.8|158489.8|158629|158499|158591.7|158461.7|40
1652972390000|2022-05-19 14:59:50|158623.7|158493.7|158627.6|158497.6|158644.2|158514.2|158623.7|158493.7|40
1652972400000|2022-05-19 15:00:00|158631.8|158501.8|158626.4|158496.4|158645.6|158515.6|158618.7|158488.7|40
1652972410000|2022-05-19 15:00:10|158625.8|158495.8|158696.1|158566.1|158703.9|158573.9|158623.2|158493.2|39
1652972420000|2022-05-19 15:00:20|158701.2|158571.2|158676.3|158546.3|158706.2|158576.2|158673|158543|40
1652972430000|2022-05-19 15:00:30|158679.5|158549.5|158660.1|158530.1|158684.1|158554.1|158658.5|158528.5|40
1652972440000|2022-05-19 15:00:40|158659.7|158529.7|158648|158518|158675.9|158545.9|158638.6|158508.6|39
1652972450000|2022-05-19 15:00:50|158646.2|158516.2|158657.9|158527.9|158668.4|158538.4|158645.4|158515.4|40
1652972460000|2022-05-19 15:01:00|158665.5|158535.5|158649.7|158519.7|158666.7|158536.7|158632.1|158502.1|39
1652972470000|2022-05-19 15:01:10|158646.9|158516.9|158633.6|158503.6|158661.5|158531.5|158633.6|158503.6|36
1652972480000|2022-05-19 15:01:20|158633.3|158503.3|158597|158467|158633.3|158503.3|158592.6|158462.6|34
1652972490000|2022-05-19 15:01:30|158596.1|158466.1|158585.5|158455.5|158599.2|158469.2|158585.5|158455.5|31
1652972500000|2022-05-19 15:01:40|158575.5|158445.5|158571.6|158441.6|158590.5|158460.5|158563.5|158433.5|39
1652972510000|2022-05-19 15:01:50|158571.3|158441.3|158575.9|158445.9|158581.5|158451.5|158563.6|158433.6|36
1652972520000|2022-05-19 15:02:00|158581.5|158451.5|158594.5|158464.5|158609.1|158479.1|158581.5|158451.5|40
1652972530000|2022-05-19 15:02:10|158594.2|158464.2|158598.6|158468.6|158598.6|158468.6|158577.2|158447.2|38
1652972540000|2022-05-19 15:02:20|158614.3|158484.3|158615.7|158485.7|158631.4|158501.4|158606.9|158476.9|39
1652972550000|2022-05-19 15:02:30|158614.3|158484.3|158617.6|158487.6|158644.9|158514.9|158610.6|158480.6|40
1652972560000|2022-05-19 15:02:40|158622|158492|158630.4|158500.4|158639.7|158509.7|158578.8|158448.8|39
1652972570000|2022-05-19 15:02:50|158628.4|158498.4|158738.4|158608.4|158738.4|158608.4|158628.4|158498.4|38
1652972580000|2022-05-19 15:03:00|158734|158604|158730.5|158600.5|158734|158621|158706.6|158596.9|35
1652972590000|2022-05-19 15:03:10|158732.1|158602.1|158765.6|158635.6|158765.6|158635.6|158729.7|158599.7|30
1652972600000|2022-05-19 15:03:20|158773.6|158643.6|158775.9|158645.9|158782.7|158652.7|158754.4|158624.4|37
1652972610000|2022-05-19 15:03:30|158778|158648|158665.5|158535.5|158778|158648|158661.3|158531.3|40
1652972620000|2022-05-19 15:03:40|158666.3|158536.3|158677.8|158547.8|158686|158556|158666|158536|39
1652972630000|2022-05-19 15:03:50|158676.8|158546.8|158676.3|158546.3|158687.1|158557.1|158671.9|158541.9|40
1652972640000|2022-05-19 15:04:00|158674.7|158544.7|158665.7|158535.7|158682.7|158552.7|158665.7|158535.7|37
1652972650000|2022-05-19 15:04:10|158671.7|158541.7|158676.9|158546.9|158689.2|158559.2|158663.6|158533.6|38
1652972660000|2022-05-19 15:04:20|158676.3|158546.3|158665.7|158535.7|158676.3|158546.3|158648.3|158518.3|40
1652972670000|2022-05-19 15:04:30|158667.4|158537.4|158702.9|158572.9|158710.8|158580.8|158664.9|158534.9|38
1652972680000|2022-05-19 15:04:40|158704.7|158574.7|158720.6|158590.6|158729.2|158599.2|158704.7|158574.7|37
1652972690000|2022-05-19 15:04:50|158719.1|158589.1|158750|158620|158751.8|158621.8|158719.1|158589.1|38
1652972700000|2022-05-19 15:05:00|158750.4|158620.4|158766.2|158636.2|158776.2|158646.2|158729.2|158599.2|39
1652972710000|2022-05-19 15:05:10|158766.4|158636.4|158772.1|158642.1|158772.1|158642.1|158753.7|158623.7|39
1652972720000|2022-05-19 15:05:20|158776.1|158646.1|158758.1|158628.1|158781.5|158651.5|158744.5|158614.5|39
1652972730000|2022-05-19 15:05:30|158761.9|158631.9|158782.3|158652.3|158790.3|158660.3|158753.7|158623.7|39
1652972740000|2022-05-19 15:05:40|158784.2|158654.2|158782.4|158652.4|158788.5|158658.5|158776.9|158646.9|36
1652972750000|2022-05-19 15:05:50|158785.5|158655.5|158874.6|158744.6|158874.6|158766.6|158785.5|158655.5|40
1652972760000|2022-05-19 15:06:00|158875.4|158745.4|158900.4|158770.4|158901.6|158771.6|158871.9|158741.9|40
1652972770000|2022-05-19 15:06:10|158900.5|158770.5|158917.6|158787.6|158967.8|158877.8|158900.5|158770.5|40
1652972780000|2022-05-19 15:06:20|158916.6|158786.6|158910.7|158780.7|158922.9|158792.9|158910|158780|35
1652972790000|2022-05-19 15:06:30|158911.3|158781.3|158907.7|158777.7|158911.3|158781.3|158906.9|158776.9|34
1652972800000|2022-05-19 15:06:40|158907.1|158777.1|158888.8|158758.8|158909.6|158779.6|158887|158757|30
1652972810000|2022-05-19 15:06:50|158888|158758|158889.2|158759.2|158889.5|158759.5|158885.5|158755.5|35
1652972820000|2022-05-19 15:07:00|158889.4|158759.4|158881.9|158791.9|158902.4|158793.4|158881.4|158758.3|28
1652972830000|2022-05-19 15:07:10|158880.8|158790.8|158886.2|158796.2|158889.6|158799.6|158880.6|158790.6|27
1652972840000|2022-05-19 15:07:20|158886|158796|158886.8|158796.8|158887.3|158797.3|158884.1|158794.1|25
1652972850000|2022-05-19 15:07:30|158886.5|158796.5|158905.8|158775.8|158906|158797.7|158880.1|158772.5|29
1652972860000|2022-05-19 15:07:40|158904.6|158774.6|158902.3|158772.3|158905.5|158775.5|158901.9|158771.9|30
1652972870000|2022-05-19 15:07:50|158901|158771|158862.4|158772.4|158901|158791.9|158859.3|158769.3|35
1652972880000|2022-05-19 15:08:00|158864.2|158774.2|158868.7|158778.7|158872|158782|158861.2|158771.2|34
1652972890000|2022-05-19 15:08:10|158868.9|158778.9|158855.3|158765.3|158868.9|158778.9|158855.3|158765.3|36
1652972900000|2022-05-19 15:08:20|158859.7|158769.7|158867.8|158777.8|158867.8|158777.8|158856.6|158766.6|28
1652972910000|2022-05-19 15:08:30|158869|158779|158863.7|158773.7|158869|158779|158860.1|158770.1|33
1652972920000|2022-05-19 15:08:40|158864.5|158774.5|158855.6|158765.6|158865.6|158775.6|158852.1|158762.1|19
1652972930000|2022-05-19 15:08:50|158874.5|158744.5|158857.2|158767.2|158875.4|158768.9|158850.2|158743|36
1652972940000|2022-05-19 15:09:00|158855.4|158765.4|158810|158720|158855.4|158765.4|158806.9|158716.9|31
1652972950000|2022-05-19 15:09:10|158809.3|158719.3|158810.1|158720.1|158813.4|158723.4|158809.1|158719.1|25
1652972960000|2022-05-19 15:09:20|158806.7|158716.7|158793.9|158703.9|158808.7|158718.7|158788.4|158698.4|38
1652972970000|2022-05-19 15:09:30|158799|158709|158795.3|158705.3|158802.1|158712.1|158792.2|158702.2|36
1652972980000|2022-05-19 15:09:40|158797.8|158707.8|158800.9|158710.9|158805.2|158715.2|158796|158706|33
1652972990000|2022-05-19 15:09:50|158809.5|158719.5|158805.8|158715.8|158809.7|158719.7|158802.1|158712.1|31
1652973000000|2022-05-19 15:10:00|158805.7|158715.7|158732.7|158642.7|158805.7|158715.7|158725.1|158635.1|38
1652973010000|2022-05-19 15:10:10|158733.7|158643.7|158761.9|158671.9|158764.1|158674.1|158733.7|158643.7|35
1652973020000|2022-05-19 15:10:20|158761.2|158671.2|158755|158665|158761.8|158671.8|158750.8|158660.8|38
1652973030000|2022-05-19 15:10:30|158756.1|158666.1|158749.6|158659.6|158756.1|158666.1|158744.2|158654.2|27
1652973040000|2022-05-19 15:10:40|158752.4|158662.4|158753.3|158663.3|158754.2|158664.2|158748|158658|26
1652973050000|2022-05-19 15:10:50|158753.6|158663.6|158752.2|158662.2|158766.3|158676.3|158748.9|158658.9|34
1652973060000|2022-05-19 15:11:00|158749.8|158659.8|158744.6|158654.6|158756.3|158666.3|158741|158651|33
1652973070000|2022-05-19 15:11:10|158744|158654|158710.1|158580.1|158750.8|158660.8|158688.4|158580.1|34
1652973080000|2022-05-19 15:11:20|158711.8|158581.8|158665.2|158575.2|158714.8|158584.8|158648|158558|38
1652973090000|2022-05-19 15:11:30|158689.9|158599.9|158719.5|158629.5|158722|158632|158689.9|158599.9|36
1652973100000|2022-05-19 15:11:40|158718.9|158628.9|158708.2|158618.2|158719.6|158629.6|158704.4|158614.4|29
1652973110000|2022-05-19 15:11:50|158708.1|158618.1|158702.1|158612.1|158710.1|158620.1|158696.7|158606.7|33
1652973120000|2022-05-19 15:12:00|158703.1|158613.1|158713.2|158623.2|158713.6|158623.6|158701.5|158611.5|35
1652973130000|2022-05-19 15:12:10|158713|158623|158685.3|158555.3|158722|158623|158685.3|158555.3|40
1652973140000|2022-05-19 15:12:20|158687.6|158557.6|158697.5|158567.5|158701.6|158571.6|158678.9|158548.9|34
1652973150000|2022-05-19 15:12:30|158695|158565|158675.7|158585.7|158695.3|158591.7|158674.7|158563.6|35
1652973160000|2022-05-19 15:12:40|158675.2|158585.2|158684.1|158594.1|158684.1|158594.1|158669.1|158579.1|35
1652973170000|2022-05-19 15:12:50|158683.9|158593.9|158681.8|158591.8|158694.3|158604.3|158680|158590|37
1652973180000|2022-05-19 15:13:00|158682.5|158592.5|158698.5|158608.5|158698.5|158608.5|158678.4|158588.4|37
1652973190000|2022-05-19 15:13:10|158693.8|158603.8|158674.9|158584.9|158693.8|158603.8|158674.9|158584.9|35
1652973200000|2022-05-19 15:13:20|158674.4|158584.4|158765.8|158675.8|158769.2|158679.2|158671.9|158581.9|36
1652973210000|2022-05-19 15:13:30|158766.6|158676.6|158765.1|158675.1|158768.2|158678.2|158763.9|158673.9|31
1652973220000|2022-05-19 15:13:40|158764.9|158674.9|158750.3|158660.3|158767|158677|158741.9|158651.9|31
1652973230000|2022-05-19 15:13:50|158750.4|158660.4|158746.3|158656.3|158755.5|158665.5|158743|158653|36
1652973240000|2022-05-19 15:14:00|158745.4|158655.4|158751.6|158661.6|158754.2|158664.2|158740.7|158650.7|32
1652973250000|2022-05-19 15:14:10|158751.4|158661.4|158756|158666|158756|158666|158748.1|158658.1|31
1652973260000|2022-05-19 15:14:20|158760.2|158670.2|158750.2|158660.2|158760.2|158670.2|158750.2|158660.2|21
1652973270000|2022-05-19 15:14:30|158747.5|158657.5|158751.7|158661.7|158756.9|158666.9|158747.5|158657.5|36
1652973280000|2022-05-19 15:14:40|158749|158659|158713.8|158623.8|158749|158659|158713.8|158623.8|35
1652973290000|2022-05-19 15:14:50|158713.9|158623.9|158735.2|158645.2|158739.1|158649.1|158713.9|158623.9|36
1652973300000|2022-05-19 15:15:00|158734.2|158644.2|158737.1|158647.1|158742.7|158652.7|158734.2|158644.2|26
1652973310000|2022-05-19 15:15:10|158737.2|158647.2|158721.9|158631.9|158737.2|158647.2|158718.8|158628.8|35
1652973320000|2022-05-19 15:15:20|158722.3|158632.3|158718.6|158628.6|158729.4|158639.4|158715.4|158625.4|24
1652973330000|2022-05-19 15:15:30|158719.5|158629.5|158733.7|158643.7|158734.3|158644.3|158716.8|158626.8|27
1652973340000|2022-05-19 15:15:40|158734.2|158644.2|158741.4|158611.4|158744.6|158644.2|158727.3|158611.4|25
1652973350000|2022-05-19 15:15:50|158736.6|158606.6|158713.9|158623.9|158745|158623.9|158709.7|158603.1|34
1652973360000|2022-05-19 15:16:00|158714|158624|158710.5|158620.5|158714|158624|158707.4|158617.4|36
1652973370000|2022-05-19 15:16:10|158711.2|158621.2|158712.8|158622.8|158715.4|158625.4|158690.8|158600.8|27
1652973380000|2022-05-19 15:16:20|158712.1|158622.1|158706.8|158616.8|158712.1|158622.1|158704.6|158614.6|32
1652973390000|2022-05-19 15:16:30|158708.2|158618.2|158706.5|158616.5|158709.1|158619.1|158705.6|158615.6|31
1652973400000|2022-05-19 15:16:40|158706.3|158616.3|158753.4|158663.4|158759.4|158669.4|158699.3|158609.3|31
1652973410000|2022-05-19 15:16:50|158754.1|158664.1|158750.9|158660.9|158755.3|158665.3|158750.4|158660.4|24
1652973420000|2022-05-19 15:17:00|158751.1|158661.1|158757.1|158667.1|158763.5|158673.5|158751.1|158661.1|24
1652973430000|2022-05-19 15:17:10|158758.1|158668.1|158708.7|158618.7|158758.8|158668.8|158705|158615|28
1652973440000|2022-05-19 15:17:20|158699.9|158609.9|158704.3|158614.3|158706.2|158616.2|158699|158609|23
1652973450000|2022-05-19 15:17:30|158703.9|158613.9|158663.3|158533.3|158707.5|158617.5|158650.4|158533.3|35
1652973460000|2022-05-19 15:17:40|158665.3|158535.3|158662.5|158532.5|158670.7|158556.4|158632.9|158502.9|30
1652973470000|2022-05-19 15:17:50|158662.8|158532.8|158657.7|158527.7|158665.5|158535.5|158657.7|158527.7|23
1652973480000|2022-05-19 15:18:00|158656.7|158526.7|158654.1|158524.1|158667.6|158537.6|158653.6|158523.6|27
1652973490000|2022-05-19 15:18:10|158648.3|158518.3|158632.4|158542.4|158653.4|158545.4|158630.1|158518.3|28
1652973500000|2022-05-19 15:18:20|158631.6|158541.6|158628.1|158538.1|158631.6|158541.6|158626.4|158536.4|18
1652973510000|2022-05-19 15:18:30|158629|158539|158638|158548|158641.3|158551.3|158624.8|158534.8|16
1652973520000|2022-05-19 15:18:40|158632.8|158542.8|158647.2|158557.2|158651.5|158561.5|158632.8|158542.8|26
1652973530000|2022-05-19 15:18:50|158647.3|158557.3|158638|158548|158647.3|158557.3|158637.5|158547.5|25
1652973540000|2022-05-19 15:19:00|158639.3|158549.3|158646|158556|158648|158558|158639.3|158549.3|18
1652973550000|2022-05-19 15:19:10|158645.7|158555.7|158673.7|158543.7|158676.6|158565.9|158645.7|158543.5|28
1652973560000|2022-05-19 15:19:20|158673.6|158543.6|158668.6|158538.6|158673.9|158543.9|158668.6|158538.6|20
1652973570000|2022-05-19 15:19:30|158668.4|158538.4|158664|158534|158668.4|158538.4|158662.3|158532.3|16
1652973580000|2022-05-19 15:19:40|158663.6|158533.6|158661.3|158531.3|158664.4|158534.4|158661|158531|22
1652973590000|2022-05-19 15:19:50|158660.3|158530.3|158638.9|158548.9|158662.2|158549.1|158633|158522.7|24
1652973600000|2022-05-19 15:20:00|158637.8|158547.8|158632.9|158542.9|158638.3|158548.3|158626.5|158536.5|18
1652973610000|2022-05-19 15:20:10|158633|158543|158669.8|158539.8|158670.2|158552.6|158632.3|158537.4|24
1652973620000|2022-05-19 15:20:20|158670.3|158540.3|158708.4|158578.4|158710.2|158580.2|158665.6|158535.6|31
1652973630000|2022-05-19 15:20:30|158709.4|158579.4|158715.4|158585.4|158715.4|158585.4|158704.9|158574.9|27
1652973640000|2022-05-19 15:20:40|158714.7|158584.7|158639.9|158509.9|158714.7|158584.7|158633.9|158503.9|21
1652973650000|2022-05-19 15:20:50|158639|158509|158651.4|158521.4|158653.9|158523.9|158635|158505|27
1652973660000|2022-05-19 15:21:00|158651.5|158521.5|158596.3|158466.3|158651.5|158521.5|158589.5|158459.5|31
1652973670000|2022-05-19 15:21:10|158597.1|158467.1|158601.1|158471.1|158607.3|158477.3|158596.9|158466.9|33
1652973680000|2022-05-19 15:21:20|158599.2|158469.2|158610.4|158480.4|158614|158484|158598.5|158468.5|36
1652973690000|2022-05-19 15:21:30|158608.8|158478.8|158606|158476|158610.6|158480.6|158604.6|158474.6|32
1652973700000|2022-05-19 15:21:40|158605.2|158475.2|158567|158437|158605.6|158475.6|158567|158437|32
1652973710000|2022-05-19 15:21:50|158562.8|158432.8|158544.6|158414.6|158565.8|158435.8|158539.1|158409.1|30
1652973720000|2022-05-19 15:22:00|158543.8|158413.8|158527.5|158397.5|158545.9|158415.9|158526.2|158396.2|33
1652973730000|2022-05-19 15:22:10|158527.7|158397.7|158540.3|158410.3|158541.5|158411.5|158525.8|158395.8|26
1652973740000|2022-05-19 15:22:20|158539.5|158409.5|158533.6|158403.6|158539.5|158409.5|158524.2|158394.2|36
1652973750000|2022-05-19 15:22:30|158533.1|158403.1|158536|158406|158541.9|158411.9|158523.5|158393.5|23
1652973760000|2022-05-19 15:22:40|158536.5|158406.5|158492.8|158362.8|158542.5|158412.5|158477.5|158356.8|25
1652973770000|2022-05-19 15:22:50|158487.5|158357.5|158496.7|158366.7|158498.4|158368.4|158479.8|158349.8|37
1652973780000|2022-05-19 15:23:00|158495.2|158365.2|158484.3|158354.3|158498.6|158368.6|158478.6|158348.6|35
1652973790000|2022-05-19 15:23:10|158483.9|158353.9|158471.3|158341.3|158483.9|158358.3|158444.3|158332.6|37
1652973800000|2022-05-19 15:23:20|158471.4|158341.4|158489.1|158359.1|158494.2|158364.2|158470.8|158340.8|35
1652973810000|2022-05-19 15:23:30|158486.4|158356.4|158466.3|158336.3|158486.4|158356.4|158457.9|158327.9|37
1652973820000|2022-05-19 15:23:40|158466.8|158336.8|158444|158354|158473.6|158364.4|158442.3|158334.9|36
1652973830000|2022-05-19 15:23:50|158443.9|158353.9|158405.1|158315.1|158448.1|158353.9|158405.1|158314.6|30
1652973840000|2022-05-19 15:24:00|158408.3|158318.3|158407.1|158317.1|158416.4|158326.4|158406.6|158316.6|39
1652973850000|2022-05-19 15:24:10|158407|158317|158384.2|158254.2|158411|158321|158383.7|158253.7|34
1652973860000|2022-05-19 15:24:20|158381.5|158251.5|158379.2|158249.2|158382.2|158252.2|158355.9|158225.9|36
1652973870000|2022-05-19 15:24:30|158378.9|158248.9|158362.8|158232.8|158379.8|158249.8|158361.3|158231.3|37
1652973880000|2022-05-19 15:24:40|158363.4|158233.4|158364.8|158234.8|158372.5|158242.5|158360.8|158230.8|31
1652973890000|2022-05-19 15:24:50|158363.9|158233.9|158357.9|158227.9|158374|158244|158352.7|158222.7|34
1652973900000|2022-05-19 15:25:00|158358.8|158228.8|158356.9|158226.9|158364.8|158234.8|158356.6|158226.6|29
1652973910000|2022-05-19 15:25:10|158357.5|158227.5|158424.4|158294.4|158439.1|158309.1|158357.5|158227.5|32
1652973920000|2022-05-19 15:25:20|158425.5|158295.5|158429.3|158299.3|158432.4|158302.4|158418.6|158288.6|39
1652973930000|2022-05-19 15:25:30|158429.6|158299.6|158424.9|158294.9|158437.8|158307.8|158422.7|158292.7|35
1652973940000|2022-05-19 15:25:40|158423.9|158293.9|158434.8|158304.8|158439.2|158309.2|158418.2|158288.2|30
1652973950000|2022-05-19 15:25:50|158432.2|158302.2|158425.4|158295.4|158447.1|158317.1|158419.6|158289.6|37
1652973960000|2022-05-19 15:26:00|158428.2|158298.2|158430.6|158300.6|158444.7|158314.7|158417.9|158287.9|37
1652973970000|2022-05-19 15:26:10|158441.4|158311.4|158435.4|158305.4|158457.8|158327.8|158423.8|158293.8|35
1652973980000|2022-05-19 15:26:20|158438|158308|158430.6|158300.6|158444.3|158314.3|158424.9|158294.9|32
1652973990000|2022-05-19 15:26:30|158430.2|158300.2|158469.9|158339.9|158469.9|158339.9|158418.3|158288.3|33
1652974000000|2022-05-19 15:26:40|158477.9|158347.9|158469.3|158339.3|158478.7|158348.7|158459.7|158329.7|36
1652974010000|2022-05-19 15:26:50|158469.4|158339.4|158455.2|158325.2|158469.4|158339.4|158447|158317|34
1652974020000|2022-05-19 15:27:00|158456.7|158326.7|158476.8|158346.8|158477.3|158347.3|158456.3|158326.3|32
1652974030000|2022-05-19 15:27:10|158477.1|158347.1|158470.2|158340.2|158480|158350|158470.2|158340.2|40
1652974040000|2022-05-19 15:27:20|158471.3|158341.3|158451.5|158321.5|158471.3|158341.3|158451.4|158321.4|34
1652974050000|2022-05-19 15:27:30|158452.8|158322.8|158460.6|158330.6|158468.2|158338.2|158452.8|158322.8|34
1652974060000|2022-05-19 15:27:40|158460.2|158330.2|158459.7|158329.7|158461.3|158331.3|158457.6|158327.6|34
1652974070000|2022-05-19 15:27:50|158459.6|158329.6|158466.3|158336.3|158467.9|158337.9|158459.2|158329.2|28
1652974080000|2022-05-19 15:28:00|158468.4|158338.4|158469.6|158339.6|158471.9|158341.9|158459.1|158329.1|37
1652974090000|2022-05-19 15:28:10|158467.2|158337.2|158471.9|158341.9|158475.7|158345.7|158465.7|158335.7|35
1652974100000|2022-05-19 15:28:20|158471.5|158341.5|158491.1|158361.1|158491.1|158361.1|158461|158331|32
1652974110000|2022-05-19 15:28:30|158488.2|158358.2|158541.7|158411.7|158556.6|158426.6|158486.5|158356.5|36
1652974120000|2022-05-19 15:28:40|158534.4|158404.4|158526.4|158396.4|158537.2|158407.2|158524.2|158394.2|35
1652974130000|2022-05-19 15:28:50|158524.4|158394.4|158520.9|158390.9|158526.3|158396.3|158518.2|158388.2|24
1652974140000|2022-05-19 15:29:00|158518.2|158388.2|158543.1|158413.1|158546.7|158416.7|158518.2|158388.2|33
1652974150000|2022-05-19 15:29:10|158545.1|158415.1|158539.8|158409.8|158549.8|158419.8|158539.8|158409.8|25
1652974160000|2022-05-19 15:29:20|158542|158412|158537.9|158407.9|158542|158412|158523.8|158393.8|33
1652974170000|2022-05-19 15:29:30|158535.8|158405.8|158530.2|158400.2|158548.2|158418.2|158529.6|158399.6|35
1652974180000|2022-05-19 15:29:40|158530.4|158400.4|158488.3|158358.3|158531.6|158401.6|158480.3|158350.3|34
1652974190000|2022-05-19 15:29:50|158515.7|158314.6|158483|158353|158530.3|158357|158478|158299.5|26
1652974200000|2022-05-19 15:30:00|158483.3|158353.3|158554.5|158352.5|158573.8|158414.8|158469|158339|37
1652974210000|2022-05-19 15:30:10|158520.3|158390.3|158505.4|158375.4|158521.2|158391.2|158502.2|158372.2|30
1652974220000|2022-05-19 15:30:20|158506.5|158376.5|158534.9|158404.9|158534.9|158404.9|158502.4|158372.4|28
1652974230000|2022-05-19 15:30:30|158537|158407|158547|158417|158557.4|158427.4|158537|158407|35
1652974240000|2022-05-19 15:30:40|158549.2|158419.2|158549.5|158419.5|158556.9|158426.9|158546.7|158416.7|18
1652974250000|2022-05-19 15:30:50|158553.7|158423.7|158535|158405|158553.7|158423.7|158532.7|158402.7|34
1652974260000|2022-05-19 15:31:00|158537.7|158407.7|158532.2|158402.2|158539.9|158409.9|158531.8|158401.8|30
1652974270000|2022-05-19 15:31:10|158533.4|158403.4|158524.1|158394.1|158533.4|158403.4|158498.9|158368.9|38
1652974280000|2022-05-19 15:31:20|158526.9|158396.9|158495.7|158365.7|158529.7|158399.7|158489.2|158359.2|35
1652974290000|2022-05-19 15:31:30|158496|158366|158494.7|158364.7|158507.1|158377.1|158482.3|158352.3|33
1652974300000|2022-05-19 15:31:40|158496.3|158366.3|158480|158350|158505|158375|158473.2|158343.2|34
1652974310000|2022-05-19 15:31:50|158483.4|158353.4|158489|158359|158490|158360|158481.2|158351.2|27
1652974320000|2022-05-19 15:32:00|158488.2|158358.2|158528.1|158398.1|158533.4|158403.4|158488.2|158358.2|32
1652974330000|2022-05-19 15:32:10|158525.6|158395.6|158521.3|158391.3|158527.6|158397.6|158519.6|158389.6|37
1652974340000|2022-05-19 15:32:20|158522.2|158392.2|158516.9|158386.9|158527.6|158397.6|158516.5|158386.5|35
1652974350000|2022-05-19 15:32:30|158517.5|158387.5|158506.2|158376.2|158519.9|158389.9|158504.8|158374.8|31
1652974360000|2022-05-19 15:32:40|158503|158373|158471.9|158341.9|158503.4|158373.4|158465.7|158335.7|39
1652974370000|2022-05-19 15:32:50|158471.8|158341.8|158472.9|158342.9|158475.3|158345.3|158470|158340|27
1652974380000|2022-05-19 15:33:00|158472.2|158342.2|158473.3|158343.3|158488.7|158358.7|158470.1|158340.1|34
1652974390000|2022-05-19 15:33:10|158477.2|158347.2|158479.6|158349.6|158479.6|158349.6|158472.5|158342.5|28
1652974400000|2022-05-19 15:33:20|158482.3|158352.3|158506.2|158376.2|158536.8|158406.8|158482.3|158352.3|36
1652974410000|2022-05-19 15:33:30|158502.4|158372.4|158504.7|158374.7|158506.4|158376.4|158501.2|158371.2|25
1652974420000|2022-05-19 15:33:40|158505.1|158375.1|158501|158371|158506.2|158376.2|158498|158368|24
1652974430000|2022-05-19 15:33:50|158501.4|158371.4|158487.9|158357.9|158503.4|158373.4|158485.1|158355.1|27
1652974440000|2022-05-19 15:34:00|158487.2|158357.2|158466.4|158336.4|158492|158362|158465|158335|34
1652974450000|2022-05-19 15:34:10|158465.7|158335.7|158482|158352|158482|158352|158461|158331|32
1652974460000|2022-05-19 15:34:20|158479.5|158349.5|158481.4|158351.4|158481.4|158351.4|158470.5|158340.5|33
1652974470000|2022-05-19 15:34:30|158485.7|158355.7|158542.5|158412.5|158552.1|158422.1|158485.1|158355.1|29
1652974480000|2022-05-19 15:34:40|158539.1|158409.1|158529.1|158399.1|158541.1|158411.1|158526.2|158396.2|32
1652974490000|2022-05-19 15:34:50|158529|158399|158527.3|158397.3|158530.2|158400.2|158525.7|158395.7|29
1652974500000|2022-05-19 15:35:00|158527.6|158397.6|158528|158398|158531.2|158401.2|158523|158393|24
1652974510000|2022-05-19 15:35:10|158527.7|158397.7|158583.4|158453.4|158584.2|158454.2|158526.5|158396.5|33
1652974520000|2022-05-19 15:35:20|158580.7|158450.7|158583.6|158453.6|158588.7|158458.7|158580.2|158450.2|32
1652974530000|2022-05-19 15:35:30|158580.9|158450.9|158579.3|158449.3|158584.4|158454.4|158578|158448|25
1652974540000|2022-05-19 15:35:40|158578.5|158448.5|158579.3|158449.3|158589.9|158459.9|158575.3|158445.3|25
1652974550000|2022-05-19 15:35:50|158578.5|158448.5|158573.2|158443.2|158580.8|158450.8|158570.1|158440.1|30
1652974560000|2022-05-19 15:36:00|158571|158441|158570.7|158440.7|158572.2|158442.2|158564.7|158434.7|24
1652974570000|2022-05-19 15:36:10|158571.7|158441.7|158535.1|158405.1|158573.4|158443.4|158532.4|158402.4|27
1652974580000|2022-05-19 15:36:20|158534.7|158404.7|158531.3|158401.3|158537.5|158407.5|158530.7|158400.7|28
1652974590000|2022-05-19 15:36:30|158530.5|158400.5|158530.4|158400.4|158533|158403|158528.1|158398.1|29
1652974600000|2022-05-19 15:36:40|158529.8|158399.8|158526.1|158396.1|158532.2|158402.2|158525.5|158395.5|26
1652974610000|2022-05-19 15:36:50|158525.4|158395.4|158518.4|158388.4|158526.9|158396.9|158514.7|158384.7|26
1652974620000|2022-05-19 15:37:00|158520.1|158390.1|158512.3|158382.3|158520.1|158390.1|158508.4|158378.4|20
1652974630000|2022-05-19 15:37:10|158514.9|158384.9|158516.4|158386.4|158518.9|158388.9|158514.9|158384.9|27
1652974640000|2022-05-19 15:37:20|158520.6|158390.6|158517.6|158387.6|158523.6|158393.6|158514.2|158384.2|24
1652974650000|2022-05-19 15:37:30|158518.9|158388.9|158514.5|158384.5|158527.3|158397.3|158513.4|158383.4|30
1652974660000|2022-05-19 15:37:40|158512.7|158382.7|158477.9|158347.9|158522.1|158392.1|158477.9|158347.9|37
1652974670000|2022-05-19 15:37:50|158476.8|158346.8|158479.8|158349.8|158484.8|158354.8|158469.4|158339.4|35
1652974680000|2022-05-19 15:38:00|158479.1|158349.1|158487.3|158357.3|158487.6|158357.6|158479.1|158349.1|30
1652974690000|2022-05-19 15:38:10|158487|158357|158484.2|158354.2|158501.4|158371.4|158484.1|158354.1|23
1652974700000|2022-05-19 15:38:20|158483.7|158353.7|158485.3|158355.3|158487.7|158357.7|158477|158347|29
1652974710000|2022-05-19 15:38:30|158485.4|158355.4|158485.2|158355.2|158501.7|158371.7|158483.2|158353.2|34
1652974720000|2022-05-19 15:38:40|158483.5|158353.5|158488.6|158358.6|158488.7|158358.7|158482.6|158352.6|24
1652974730000|2022-05-19 15:38:50|158488.3|158358.3|158494|158364|158494.5|158364.5|158483.5|158353.5|23
1652974740000|2022-05-19 15:39:00|158495|158365|158485.5|158355.5|158495.2|158365.2|158485.5|158355.5|29
1652974750000|2022-05-19 15:39:10|158488.5|158358.5|158502.5|158372.5|158504|158374|158480.9|158350.9|28
1652974760000|2022-05-19 15:39:20|158492.6|158362.6|158506.9|158376.9|158507.8|158377.8|158492.3|158362.3|33
1652974770000|2022-05-19 15:39:30|158505.8|158375.8|158480.6|158350.6|158509.8|158379.8|158480.6|158350.6|29
1652974780000|2022-05-19 15:39:40|158480.7|158350.7|158486.8|158356.8|158487.8|158357.8|158480.5|158350.5|28
1652974790000|2022-05-19 15:39:50|158487.2|158357.2|158495.7|158365.7|158496.1|158366.1|158481.6|158351.6|27
1652974800000|2022-05-19 15:40:00|158496.2|158366.2|158497.2|158367.2|158499|158369|158492.7|158362.7|22
1652974810000|2022-05-19 15:40:10|158495.3|158365.3|158486.3|158356.3|158505.1|158375.1|158479.7|158349.7|28
1652974820000|2022-05-19 15:40:20|158486.2|158356.2|158470.8|158340.8|158486.2|158356.2|158470.4|158340.4|36
1652974830000|2022-05-19 15:40:30|158472.9|158342.9|158418.4|158288.4|158473.3|158343.3|158408.8|158278.8|39
1652974840000|2022-05-19 15:40:40|158421.8|158291.8|158430.7|158300.7|158440.5|158310.5|158416.4|158286.4|37
1652974850000|2022-05-19 15:40:50|158435.3|158305.3|158432|158302|158435.3|158305.3|158430.1|158300.1|34
1652974860000|2022-05-19 15:41:00|158431.2|158301.2|158419.4|158289.4|158432.1|158302.1|158419.4|158289.4|20
1652974870000|2022-05-19 15:41:10|158419.5|158289.5|158422.6|158292.6|158424.5|158294.5|158417.2|158287.2|30
1652974880000|2022-05-19 15:41:20|158424.2|158294.2|158421.5|158291.5|158431.7|158301.7|158416.3|158286.3|31
1652974890000|2022-05-19 15:41:30|158421.6|158291.6|158409.9|158279.9|158422.3|158292.3|158407.1|158277.1|39
1652974900000|2022-05-19 15:41:40|158410.9|158280.9|158402.4|158272.4|158421.7|158291.7|158400.4|158270.4|40
1652974910000|2022-05-19 15:41:50|158402.1|158272.1|158415|158285|158419.7|158289.7|158400.7|158270.7|37
1652974920000|2022-05-19 15:42:00|158418.1|158288.1|158406.3|158276.3|158420.3|158290.3|158406.3|158276.3|33
1652974930000|2022-05-19 15:42:10|158406.1|158276.1|158400.8|158270.8|158408.7|158278.7|158400.2|158270.2|33
1652974940000|2022-05-19 15:42:20|158400.7|158270.7|158397.1|158267.1|158413.1|158283.1|158395.6|158265.6|35
1652974950000|2022-05-19 15:42:30|158393.4|158263.4|158396.5|158266.5|158396.8|158266.8|158392.3|158262.3|33
1652974960000|2022-05-19 15:42:40|158399.4|158269.4|158430.8|158300.8|158430.8|158300.8|158399.4|158269.4|30
1652974970000|2022-05-19 15:42:50|158429.6|158299.6|158401.1|158271.1|158430.5|158300.5|158401.1|158271.1|31
1652974980000|2022-05-19 15:43:00|158401|158271|158397.3|158267.3|158402.8|158272.8|158393.9|158263.9|34
1652974990000|2022-05-19 15:43:10|158398.5|158268.5|158383.8|158253.8|158399.2|158269.2|158381.8|158251.8|35
1652975000000|2022-05-19 15:43:20|158382.6|158252.6|158406|158316|158410.1|158320.1|158364.6|158234.6|36
1652975010000|2022-05-19 15:43:30|158397.7|158267.7|158392|158262|158397.7|158267.7|158383.9|158253.9|37
1652975020000|2022-05-19 15:43:40|158393.4|158263.4|158385.4|158255.4|158395.4|158265.4|158385.4|158255.4|34
1652975030000|2022-05-19 15:43:50|158385.7|158255.7|158380.1|158250.1|158385.7|158255.7|158372.3|158242.3|37
1652975040000|2022-05-19 15:44:00|158381.3|158251.3|158382.9|158252.9|158397|158267|158381.3|158251.3|36
1652975050000|2022-05-19 15:44:10|158383.2|158253.2|158317.8|158187.8|158391|158261|158316.6|158186.6|38
1652975060000|2022-05-19 15:44:20|158315.6|158185.6|158332.2|158202.2|158332.8|158202.8|158310.7|158180.7|37
1652975070000|2022-05-19 15:44:30|158330.8|158200.8|158332.8|158202.8|158332.8|158202.8|158328.8|158198.8|32
1652975080000|2022-05-19 15:44:40|158333|158203|158330.8|158200.8|158333|158203|158330|158200|26
1652975090000|2022-05-19 15:44:50|158330.9|158200.9|158321.1|158191.1|158331.1|158201.1|158317|158187|28
1652975100000|2022-05-19 15:45:00|158320.6|158190.6|158393.7|158263.7|158393.7|158272.7|158319.2|158189.2|34
1652975110000|2022-05-19 15:45:10|158394.6|158264.6|158413.9|158283.9|158418.3|158288.3|158394.6|158264.6|40
1652975120000|2022-05-19 15:45:20|158414.7|158284.7|158413|158283|158415.9|158285.9|158407.7|158277.7|35
1652975130000|2022-05-19 15:45:30|158411.1|158281.1|158412.9|158282.9|158414.1|158284.1|158411.1|158281.1|30
1652975140000|2022-05-19 15:45:40|158413.1|158283.1|158414.1|158284.1|158417.5|158287.5|158411.6|158281.6|27
1652975150000|2022-05-19 15:45:50|158414.2|158284.2|158395.5|158305.5|158422.5|158312.9|158394.6|158284.2|32
1652975160000|2022-05-19 15:46:00|158395.4|158305.4|158404|158274|158406.3|158305.5|158387|158269.1|35
1652975170000|2022-05-19 15:46:10|158404.9|158274.9|158394.3|158264.3|158407.1|158277.1|158391|158261|33
1652975180000|2022-05-19 15:46:20|158396|158266|158402.5|158272.5|158402.6|158272.6|158395.5|158265.5|29
1652975190000|2022-05-19 15:46:30|158403.2|158273.2|158406|158276|158407.6|158277.6|158401.9|158271.9|29
1652975200000|2022-05-19 15:46:40|158406.9|158276.9|158410.6|158280.6|158410.7|158280.7|158398.1|158268.1|32
1652975210000|2022-05-19 15:46:50|158408.8|158278.8|158410.3|158280.3|158416.2|158286.2|158408.8|158278.8|37
1652975220000|2022-05-19 15:47:00|158410.7|158280.7|158387.3|158257.3|158410.7|158280.7|158382.2|158252.2|38
1652975230000|2022-05-19 15:47:10|158386.6|158256.6|158389|158259|158391.7|158261.7|158382.2|158252.2|37
1652975240000|2022-05-19 15:47:20|158389.2|158259.2|158394|158264|158395.7|158265.7|158389.2|158259.2|38
1652975250000|2022-05-19 15:47:30|158395|158265|158400|158270|158400.7|158270.7|158393.8|158263.8|36
1652975260000|2022-05-19 15:47:40|158401.1|158271.1|158395.9|158265.9|158401.1|158271.1|158389.7|158259.7|30
1652975270000|2022-05-19 15:47:50|158395.7|158265.7|158385|158255|158397.7|158267.7|158385|158255|34
1652975280000|2022-05-19 15:48:00|158387|158257|158399.4|158269.4|158399.9|158269.9|158385.2|158255.2|37
1652975290000|2022-05-19 15:48:10|158397.5|158267.5|158391.9|158261.9|158401.5|158271.5|158390.1|158260.1|34
1652975300000|2022-05-19 15:48:20|158393.9|158263.9|158391.2|158261.2|158394.8|158264.8|158388.2|158258.2|30
1652975310000|2022-05-19 15:48:30|158391|158261|158404.7|158274.7|158405.5|158275.5|158391|158261|33
1652975320000|2022-05-19 15:48:40|158404.5|158274.5|158394.2|158264.2|158405.1|158275.1|158391.8|158261.8|35
1652975330000|2022-05-19 15:48:50|158392.5|158262.5|158393.6|158263.6|158396.1|158266.1|158391.6|158261.6|32
1652975340000|2022-05-19 15:49:00|158393.2|158263.2|158392.6|158262.6|158398.8|158268.8|158386|158256|34
1652975350000|2022-05-19 15:49:10|158392.3|158262.3|158395.5|158265.5|158399.7|158269.7|158387.2|158257.2|39
1652975360000|2022-05-19 15:49:20|158398.6|158268.6|158391.7|158261.7|158398.6|158268.6|158366|158236|34
1652975370000|2022-05-19 15:49:30|158392.8|158262.8|158397.2|158267.2|158401|158271|158386.1|158256.1|34
1652975380000|2022-05-19 15:49:40|158397.7|158267.7|158400.9|158270.9|158405.1|158275.1|158393.8|158263.8|34
1652975390000|2022-05-19 15:49:50|158400.6|158270.6|158406.7|158316.7|158410.6|158316.7|158399.6|158269.6|29
1652975400000|2022-05-19 15:50:00|158407.9|158317.9|158405.6|158315.6|158407.9|158317.9|158399.9|158309.9|37
1652975410000|2022-05-19 15:50:10|158404.7|158314.7|158416.9|158326.9|158417.2|158327.2|158404.2|158314.2|36
1652975420000|2022-05-19 15:50:20|158413.2|158323.2|158414.6|158324.6|158417.3|158327.3|158411.6|158321.6|26
1652975430000|2022-05-19 15:50:30|158414.3|158324.3|158530.2|158400.2|158531.4|158410.8|158409.2|158319.2|25
1652975440000|2022-05-19 15:50:40|158529.6|158399.6|158532.2|158402.2|158536.1|158406.1|158527.8|158397.8|38
1652975450000|2022-05-19 15:50:50|158534.5|158404.5|158534.3|158404.3|158539.1|158409.1|158521.1|158391.1|39
1652975460000|2022-05-19 15:51:00|158534|158404|158530.8|158400.8|158534.9|158404.9|158530.3|158400.3|33
1652975470000|2022-05-19 15:51:10|158531.1|158401.1|158519.9|158389.9|158534.6|158404.6|158514.8|158384.8|33
1652975480000|2022-05-19 15:51:20|158521.9|158391.9|158519.5|158389.5|158525.2|158395.2|158517.5|158387.5|36
1652975490000|2022-05-19 15:51:30|158519.6|158389.6|158526.9|158396.9|158528.3|158398.3|158519.6|158389.6|34
1652975500000|2022-05-19 15:51:40|158531.9|158401.9|158531.8|158401.8|158537|158407|158526.7|158396.7|35
1652975510000|2022-05-19 15:51:50|158528.6|158398.6|158531.4|158401.4|158535.6|158405.6|158527.3|158397.3|33
1652975520000|2022-05-19 15:52:00|158532.6|158402.6|158533.2|158403.2|158533.5|158403.5|158527.2|158397.2|29
1652975530000|2022-05-19 15:52:10|158534.4|158404.4|158537.4|158407.4|158545.3|158415.3|158533.8|158403.8|32
1652975540000|2022-05-19 15:52:20|158537.7|158407.7|158541.7|158411.7|158542|158412|158535.6|158405.6|29
1652975550000|2022-05-19 15:52:30|158540.7|158410.7|158530.4|158400.4|158540.7|158410.7|158529|158399|31
1652975560000|2022-05-19 15:52:40|158530.5|158400.5|158525.8|158395.8|158532.5|158402.5|158519.3|158389.3|26
1652975570000|2022-05-19 15:52:50|158525.4|158395.4|158514.3|158384.3|158526.5|158396.5|158513.5|158383.5|31
1652975580000|2022-05-19 15:53:00|158514.1|158384.1|158539.7|158409.7|158541.1|158411.1|158513.8|158383.8|27
1652975590000|2022-05-19 15:53:10|158542.9|158412.9|158528.3|158398.3|158545.3|158415.3|158528.3|158398.3|21
1652975600000|2022-05-19 15:53:20|158530.2|158400.2|158529.5|158399.5|158532.4|158402.4|158527.7|158397.7|27
1652975610000|2022-05-19 15:53:30|158530.3|158400.3|158541.1|158411.1|158542|158412|158530|158400|28
1652975620000|2022-05-19 15:53:40|158541.8|158411.8|158537.3|158407.3|158562.4|158432.4|158535.9|158405.9|33
1652975630000|2022-05-19 15:53:50|158536.4|158406.4|158535.9|158405.9|158538.2|158408.2|158535.6|158405.6|30
1652975640000|2022-05-19 15:54:00|158536.5|158406.5|158536.8|158406.8|158538.2|158408.2|158536.2|158406.2|21
1652975650000|2022-05-19 15:54:10|158536.7|158406.7|158477.8|158347.8|158536.7|158406.7|158461.7|158331.7|33
1652975660000|2022-05-19 15:54:20|158475.1|158345.1|158521.4|158391.4|158521.4|158391.4|158472.7|158342.7|35
1652975670000|2022-05-19 15:54:30|158516.9|158386.9|158531.3|158401.3|158543.3|158413.3|158515.3|158385.3|39
1652975680000|2022-05-19 15:54:40|158531.1|158401.1|158517.7|158387.7|158531.6|158401.6|158513.5|158383.5|37
1652975690000|2022-05-19 15:54:50|158520.8|158390.8|158523.1|158393.1|158526.5|158396.5|158516.9|158386.9|35
1652975700000|2022-05-19 15:55:00|158522.3|158392.3|158540.9|158410.9|158544.1|158414.1|158522.3|158392.3|31
1652975710000|2022-05-19 15:55:10|158547.3|158417.3|158547.3|158417.3|158557.5|158427.5|158543.4|158413.4|34
1652975720000|2022-05-19 15:55:20|158547.2|158417.2|158543|158413|158552.1|158422.1|158541.4|158411.4|35
1652975730000|2022-05-19 15:55:30|158542.4|158412.4|158540.2|158410.2|158548.8|158418.8|158538.3|158408.3|32
1652975740000|2022-05-19 15:55:40|158542.8|158412.8|158520.1|158390.1|158542.8|158412.8|158516.5|158386.5|34
1652975750000|2022-05-19 15:55:50|158520.4|158390.4|158505|158375|158520.5|158390.5|158503.8|158373.8|39
1652975760000|2022-05-19 15:56:00|158504.9|158374.9|158521.2|158391.2|158522.7|158392.7|158504.9|158374.9|35
1652975770000|2022-05-19 15:56:10|158520.8|158390.8|158511.8|158381.8|158520.8|158390.8|158511.4|158381.4|19
1652975780000|2022-05-19 15:56:20|158511.5|158381.5|158512|158382|158512.7|158382.7|158508.8|158378.8|15
1652975790000|2022-05-19 15:56:30|158511.8|158381.8|158522.8|158392.8|158525.5|158395.5|158511.8|158381.8|22
1652975800000|2022-05-19 15:56:40|158525.7|158395.7|158528.9|158398.9|158536.2|158406.2|158524.5|158394.5|28
1652975810000|2022-05-19 15:56:50|158528|158398|158514.8|158384.8|158528.2|158398.2|158513.7|158383.7|21
1652975820000|2022-05-19 15:57:00|158515|158385|158514.4|158384.4|158515.3|158385.3|158513.4|158383.4|13
1652975830000|2022-05-19 15:57:10|158512.3|158382.3|158537.6|158407.6|158539.8|158409.8|158512.3|158382.3|24
1652975840000|2022-05-19 15:57:20|158538.1|158408.1|158530.3|158400.3|158538.2|158408.2|158530.3|158400.3|23
1652975850000|2022-05-19 15:57:30|158531.8|158401.8|158514.7|158384.7|158532.6|158402.6|158514.7|158384.7|21
1652975860000|2022-05-19 15:57:40|158515|158385|158513.3|158383.3|158516.5|158386.5|158512.7|158382.7|16
1652975870000|2022-05-19 15:57:50|158513.6|158383.6|158506.7|158376.7|158513.9|158383.9|158506.7|158376.7|20
1652975880000|2022-05-19 15:58:00|158507|158377|158519.1|158389.1|158530.5|158400.5|158507|158377|27
1652975890000|2022-05-19 15:58:10|158519.6|158389.6|158519.5|158389.5|158523|158393|158518.7|158388.7|17
1652975900000|2022-05-19 15:58:20|158519.7|158389.7|158509.9|158379.9|158519.7|158389.7|158506.2|158376.2|19
1652975910000|2022-05-19 15:58:30|158509.7|158379.7|158500|158370|158521.7|158391.7|158500|158370|14
1652975920000|2022-05-19 15:58:40|158499.6|158369.6|158515.6|158385.6|158515.6|158385.6|158499.6|158369.6|19
1652975930000|2022-05-19 15:58:50|158515.9|158385.9|158513.5|158383.5|158515.9|158385.9|158506.5|158376.5|13
1652975940000|2022-05-19 15:59:00|158518|158388|158514|158384|158523.1|158393.1|158513.8|158383.8|25
1652975950000|2022-05-19 15:59:10|158514.2|158384.2|158513|158383|158514.6|158384.6|158512.8|158382.8|10
1652975960000|2022-05-19 15:59:20|158512|158382|158514|158384|158514|158384|158509.4|158379.4|14
1652975970000|2022-05-19 15:59:30|158515.7|158385.7|158525.4|158395.4|158525.4|158395.4|158515.4|158385.4|18
1652975980000|2022-05-19 15:59:40|158525.7|158395.7|158482|158392|158526|158396|158474.1|158370.6|18
1652975990000|2022-05-19 15:59:50|158477.5|158387.5|158509|158379|158512.4|158398.6|158477.5|158378.9|19
1652976000000|2022-05-19 16:00:00|158509.3|158379.3|158513.8|158383.8|158514.5|158384.5|158500.1|158370.1|29
1652976010000|2022-05-19 16:00:10|158514.1|158384.1|158532|158402|158533.1|158403.1|158509.2|158379.2|31
1652976020000|2022-05-19 16:00:20|158529.7|158399.7|158527.5|158397.5|158538|158408|158527.4|158397.4|24
1652976030000|2022-05-19 16:00:30|158528.8|158398.8|158528.6|158398.6|158542.4|158412.4|158528.6|158398.6|27
1652976040000|2022-05-19 16:00:40|158531|158401|158535|158405|158535|158405|158516.7|158386.7|37
1652976050000|2022-05-19 16:00:50|158534.6|158404.6|158522.9|158392.9|158542.3|158412.3|158516.6|158386.6|36
1652976060000|2022-05-19 16:01:00|158522.1|158392.1|158519|158389|158532.4|158402.4|158512.3|158382.3|40
1652976070000|2022-05-19 16:01:10|158520.5|158390.5|158514.5|158384.5|158520.5|158390.5|158511.7|158381.7|29
1652976080000|2022-05-19 16:01:20|158518|158388|158527.5|158397.5|158532|158402|158513.4|158383.4|36
1652976090000|2022-05-19 16:01:30|158527.9|158397.9|158533.2|158403.2|158554|158449.5|158519.8|158389.8|38
1652976100000|2022-05-19 16:01:40|158531.1|158401.1|158552.5|158422.5|158552.5|158422.5|158528.9|158398.9|33
1652976110000|2022-05-19 16:01:50|158548.6|158418.6|158548.9|158418.9|158555.5|158425.5|158547.1|158417.1|17
1652976120000|2022-05-19 16:02:00|158548.3|158418.3|158583.4|158453.4|158583.4|158453.4|158543.6|158413.6|23
1652976130000|2022-05-19 16:02:10|158588.3|158458.3|158593.4|158463.4|158601.8|158471.8|158572.8|158442.8|35
1652976140000|2022-05-19 16:02:20|158595.1|158465.1|158585.3|158455.3|158596.7|158466.7|158585|158455|23
1652976150000|2022-05-19 16:02:30|158580.3|158450.3|158572.4|158442.4|158581.7|158451.7|158570.3|158440.3|23
1652976160000|2022-05-19 16:02:40|158572.7|158442.7|158570.8|158440.8|158573.3|158443.3|158570.8|158440.8|23
1652976170000|2022-05-19 16:02:50|158569.6|158439.6|158588.3|158458.3|158593.8|158463.8|158567.7|158437.7|33
1652976180000|2022-05-19 16:03:00|158582.6|158452.6|158582|158452|158588.4|158458.4|158578.9|158448.9|32
1652976190000|2022-05-19 16:03:10|158581.7|158451.7|158547.9|158417.9|158584.8|158454.8|158544.9|158414.9|36
1652976200000|2022-05-19 16:03:20|158546.4|158416.4|158551.2|158421.2|158554.8|158424.8|158544.2|158414.2|29
1652976210000|2022-05-19 16:03:30|158547.1|158417.1|158538.5|158408.5|158547.1|158417.1|158538.4|158408.4|15
1652976220000|2022-05-19 16:03:40|158536.1|158406.1|158535|158405|158536.1|158406.1|158533.3|158403.3|12
1652976230000|2022-05-19 16:03:50|158536.8|158406.8|158536.4|158406.4|158540.6|158410.6|158534.9|158404.9|19
1652976240000|2022-05-19 16:04:00|158536.3|158406.3|158535.2|158405.2|158539.7|158409.7|158532.5|158402.5|18
1652976250000|2022-05-19 16:04:10|158538.4|158408.4|158533.9|158403.9|158544.7|158414.7|158523.6|158393.6|24
1652976260000|2022-05-19 16:04:20|158534.4|158404.4|158571.5|158441.5|158582.9|158452.9|158532.5|158402.5|18
1652976270000|2022-05-19 16:04:30|158575.5|158445.5|158568.2|158438.2|158575.5|158445.5|158564.4|158434.4|24
1652976280000|2022-05-19 16:04:40|158568.6|158438.6|158566|158436|158575.9|158445.9|158566|158436|31
1652976290000|2022-05-19 16:04:50|158568.6|158438.6|158584.6|158454.6|158586|158456|158565.6|158435.6|21
1652976300000|2022-05-19 16:05:00|158582.3|158452.3|158596.5|158466.5|158606.7|158476.7|158579.8|158449.8|25
1652976310000|2022-05-19 16:05:10|158592.8|158462.8|158596.7|158466.7|158601.8|158471.8|158592.8|158462.8|18
1652976320000|2022-05-19 16:05:20|158586.7|158456.7|158582.7|158452.7|158586.7|158456.7|158578|158448|32
1652976330000|2022-05-19 16:05:30|158582.1|158452.1|158574.6|158444.6|158582.1|158452.1|158570.7|158440.7|26
1652976340000|2022-05-19 16:05:40|158573.5|158443.5|158571|158441|158575.9|158445.9|158571|158441|14
1652976350000|2022-05-19 16:05:50|158571.8|158441.8|158586.7|158456.7|158587.9|158457.9|158570.1|158440.1|26
1652976360000|2022-05-19 16:06:00|158587.7|158457.7|158563.3|158433.3|158587.7|158457.7|158557.8|158427.8|32
1652976370000|2022-05-19 16:06:10|158565.7|158435.7|158563.3|158433.3|158570.5|158440.5|158561.6|158431.6|27
1652976380000|2022-05-19 16:06:20|158563.7|158433.7|158567.5|158437.5|158572.1|158442.1|158556.1|158426.1|34
1652976390000|2022-05-19 16:06:30|158567.6|158437.6|158562.3|158432.3|158569.2|158439.2|158561.4|158431.4|33
1652976400000|2022-05-19 16:06:40|158567|158437|158572|158442|158573.6|158443.6|158565.4|158435.4|29
1652976410000|2022-05-19 16:06:50|158573|158443|158559.2|158429.2|158573|158443|158558.4|158428.4|33
1652976420000|2022-05-19 16:07:00|158557.5|158427.5|158559.1|158429.1|158562.5|158432.5|158547.4|158417.4|40
1652976430000|2022-05-19 16:07:10|158558.6|158428.6|158581.4|158451.4|158588.8|158458.8|158558.6|158428.6|37
1652976440000|2022-05-19 16:07:20|158582.2|158452.2|158581.7|158451.7|158582.9|158452.9|158579.2|158449.2|29
1652976450000|2022-05-19 16:07:30|158581.5|158451.5|158592.2|158462.2|158592.3|158462.3|158576.3|158446.3|31
1652976460000|2022-05-19 16:07:40|158593.7|158463.7|158604.4|158474.4|158621.3|158491.3|158592.9|158462.9|31
1652976470000|2022-05-19 16:07:50|158607.4|158477.4|158607|158477|158609.2|158479.2|158603.2|158473.2|39
1652976480000|2022-05-19 16:08:00|158604.1|158474.1|158637.1|158507.1|158640.1|158510.1|158603.7|158473.7|34
1652976490000|2022-05-19 16:08:10|158636.2|158506.2|158641.6|158511.6|158644.1|158514.1|158633.3|158503.3|35
1652976500000|2022-05-19 16:08:20|158638.4|158508.4|158648.6|158518.6|158652.1|158522.1|158638.4|158508.4|36
1652976510000|2022-05-19 16:08:30|158646.9|158516.9|158647.9|158517.9|158650.6|158520.6|158646|158516|32
1652976520000|2022-05-19 16:08:40|158647.1|158517.1|158646.1|158516.1|158649.8|158519.8|158642.7|158512.7|30
1652976530000|2022-05-19 16:08:50|158645.1|158515.1|158632.5|158502.5|158647.9|158517.9|158630.9|158500.9|27
1652976540000|2022-05-19 16:09:00|158637.3|158507.3|158634.6|158504.6|158642.2|158512.2|158627.7|158497.7|33
1652976550000|2022-05-19 16:09:10|158633.1|158503.1|158627.8|158497.8|158635.5|158505.5|158627.8|158497.8|26
1652976560000|2022-05-19 16:09:20|158628|158498|158614|158524|158634|158525|158613.8|158493.3|24
1652976570000|2022-05-19 16:09:30|158618.3|158528.3|158617.5|158527.5|158621.6|158531.6|158612.3|158522.3|26
1652976580000|2022-05-19 16:09:40|158618.1|158528.1|158617.4|158527.4|158621.1|158531.1|158613.7|158523.7|23
1652976590000|2022-05-19 16:09:50|158617.3|158527.3|158620.8|158530.8|158640.7|158531.6|158608.5|158503|29
1652976600000|2022-05-19 16:10:00|158620.6|158530.6|158610.8|158520.8|158623.1|158533.1|158605.5|158515.5|33
1652976610000|2022-05-19 16:10:10|158609.1|158519.1|158605.9|158515.9|158614.3|158524.3|158605.5|158515.5|28
1652976620000|2022-05-19 16:10:20|158608.7|158518.7|158608.7|158518.7|158611.8|158521.8|158604.6|158514.6|23
1652976630000|2022-05-19 16:10:30|158610.9|158520.9|158608.8|158518.8|158639.8|158527|158602.5|158497.9|24
1652976640000|2022-05-19 16:10:40|158605.8|158515.8|158620.8|158490.8|158620.8|158527.4|158601.4|158490.8|33
1652976650000|2022-05-19 16:10:50|158635.8|158505.8|158608.8|158518.8|158638.3|158521.4|158607.7|158498.8|31
1652976660000|2022-05-19 16:11:00|158607.5|158517.5|158626.6|158496.6|158631.2|158517.5|158604.2|158494.2|31
1652976670000|2022-05-19 16:11:10|158627.7|158497.7|158607.3|158477.3|158627.7|158497.7|158599.8|158469.8|32
1652976680000|2022-05-19 16:11:20|158612.4|158482.4|158580.3|158450.3|158620.7|158505.9|158551.1|158424.3|35
1652976690000|2022-05-19 16:11:30|158581.8|158451.8|158574.8|158444.8|158581.8|158451.8|158569.6|158439.6|31
1652976700000|2022-05-19 16:11:40|158574|158444|158581.9|158451.9|158581.9|158451.9|158571.1|158441.1|29
1652976710000|2022-05-19 16:11:50|158579.8|158449.8|158581.2|158451.2|158582.5|158452.5|158567.2|158437.2|31
1652976720000|2022-05-19 16:12:00|158578.5|158448.5|158580.9|158450.9|158584|158454|158577.4|158447.4|32
1652976730000|2022-05-19 16:12:10|158580.7|158450.7|158587.1|158457.1|158589.3|158459.3|158580.7|158450.7|27
1652976740000|2022-05-19 16:12:20|158587.6|158457.6|158592|158462|158596.2|158466.2|158581.7|158451.7|35
1652976750000|2022-05-19 16:12:30|158592.1|158462.1|158589.8|158459.8|158592.3|158462.3|158581.8|158451.8|38
1652976760000|2022-05-19 16:12:40|158591.4|158461.4|158590.7|158460.7|158595.9|158465.9|158590.7|158460.7|30
1652976770000|2022-05-19 16:12:50|158590.2|158460.2|158584.5|158454.5|158590.2|158460.2|158582|158452|35
1652976780000|2022-05-19 16:13:00|158585.6|158455.6|158582|158452|158586.8|158456.8|158579.9|158449.9|27
1652976790000|2022-05-19 16:13:10|158581.9|158451.9|158583.7|158453.7|158584.6|158454.6|158581.9|158451.9|22
1652976800000|2022-05-19 16:13:20|158583.8|158453.8|158584.9|158454.9|158588|158458|158579.2|158449.2|28
1652976810000|2022-05-19 16:13:30|158587|158457|158583.8|158453.8|158591.8|158461.8|158581.9|158451.9|28
1652976820000|2022-05-19 16:13:40|158584.9|158454.9|158575|158445|158586.1|158456.1|158560.2|158430.2|30
1652976830000|2022-05-19 16:13:50|158573.9|158443.9|158580.3|158450.3|158580.6|158450.6|158570.5|158440.5|33
1652976840000|2022-05-19 16:14:00|158579.1|158449.1|158593.6|158463.6|158593.6|158463.6|158579|158449|30
1652976850000|2022-05-19 16:14:10|158593.7|158463.7|158592.4|158462.4|158594.8|158464.8|158592.4|158462.4|15
1652976860000|2022-05-19 16:14:20|158592.3|158462.3|158588.9|158458.9|158593.3|158463.3|158588.4|158458.4|22
1652976870000|2022-05-19 16:14:30|158589.9|158459.9|158588.1|158458.1|158592.3|158462.3|158587.9|158457.9|21
1652976880000|2022-05-19 16:14:40|158588.7|158458.7|158575.9|158445.9|158589.5|158459.5|158572.6|158442.6|28
1652976890000|2022-05-19 16:14:50|158579.3|158449.3|158592.4|158462.4|158592.4|158462.4|158577.7|158447.7|35
1652976900000|2022-05-19 16:15:00|158591.3|158461.3|158586.4|158456.4|158593.4|158463.4|158585.2|158455.2|36
1652976910000|2022-05-19 16:15:10|158586.5|158456.5|158563.6|158433.6|158586.5|158456.5|158546.7|158416.7|38
1652976920000|2022-05-19 16:15:20|158566|158436|158562.5|158432.5|158566.7|158436.7|158562|158432|30
1652976930000|2022-05-19 16:15:30|158564|158434|158560.6|158430.6|158565.4|158435.4|158560.2|158430.2|22
1652976940000|2022-05-19 16:15:40|158560.1|158430.1|158557.2|158427.2|158561.8|158431.8|158556|158426|35
1652976950000|2022-05-19 16:15:50|158559.9|158429.9|158561.8|158431.8|158561.8|158431.8|158555.2|158425.2|32
1652976960000|2022-05-19 16:16:00|158558.9|158428.9|158571|158441|158575.1|158445.1|158558.9|158428.9|33
1652976970000|2022-05-19 16:16:10|158572.1|158442.1|158569.5|158439.5|158573.9|158443.9|158566.5|158436.5|34
1652976980000|2022-05-19 16:16:20|158568.5|158438.5|158566.2|158436.2|158570.9|158440.9|158565.6|158435.6|27
1652976990000|2022-05-19 16:16:30|158568|158438|158570.4|158440.4|158570.4|158440.4|158559.5|158429.5|31
1652977000000|2022-05-19 16:16:40|158567.9|158437.9|158569.7|158439.7|158576.3|158469.5|158544|158437.9|33
1652977010000|2022-05-19 16:16:50|158572.6|158442.6|158573.4|158443.4|158573.4|158443.4|158568.9|158438.9|28
1652977020000|2022-05-19 16:17:00|158572|158442|158569.9|158439.9|158572|158442|158560.6|158430.6|22
1652977030000|2022-05-19 16:17:10|158570.9|158440.9|158561.7|158431.7|158573.6|158443.6|158561.4|158431.4|31
1652977040000|2022-05-19 16:17:20|158560.7|158430.7|158555.2|158425.2|158562.3|158432.3|158554.5|158424.5|33
1652977050000|2022-05-19 16:17:30|158554.9|158424.9|158556.3|158426.3|158557.2|158427.2|158554.9|158424.9|19
1652977060000|2022-05-19 16:17:40|158556.1|158426.1|158555.6|158425.6|158556.1|158426.1|158553.5|158423.5|17
1652977070000|2022-05-19 16:17:50|158556.2|158426.2|158556.1|158426.1|158557.7|158427.7|158553.3|158423.3|27
1652977080000|2022-05-19 16:18:00|158555.8|158425.8|158561.9|158431.9|158562.8|158432.8|158551.6|158421.6|31
1652977090000|2022-05-19 16:18:10|158557.7|158427.7|158564.4|158434.4|158568|158438|158556.5|158426.5|32
1652977100000|2022-05-19 16:18:20|158569.1|158439.1|158562.5|158432.5|158569.1|158439.1|158558.7|158428.7|32
1652977110000|2022-05-19 16:18:30|158562|158432|158610.4|158480.4|158611.7|158481.7|158561.8|158431.8|34
1652977120000|2022-05-19 16:18:40|158610.8|158480.8|158619.3|158489.3|158619.3|158489.3|158609.2|158479.2|34
1652977130000|2022-05-19 16:18:50|158619.4|158489.4|158618.3|158488.3|158620.9|158490.9|158615.4|158485.4|24
1652977140000|2022-05-19 16:19:00|158618.5|158488.5|158616.1|158486.1|158618.5|158488.5|158612.3|158482.3|27
1652977150000|2022-05-19 16:19:10|158615.3|158485.3|158616.2|158486.2|158618.3|158488.3|158614.8|158484.8|28
1652977160000|2022-05-19 16:19:20|158616.6|158486.6|158613.5|158483.5|158617.1|158487.1|158613.3|158483.3|28
1652977170000|2022-05-19 16:19:30|158612.9|158482.9|158615.3|158525.3|158631.9|158529.5|158605.3|158482.9|34
1652977180000|2022-05-19 16:19:40|158611.6|158521.6|158711.1|158581.1|158711.1|158595.6|158600.1|158510.1|33
1652977190000|2022-05-19 16:19:50|158708.3|158578.3|158696|158566|158721.1|158591.1|158691.5|158561.5|34
1652977200000|2022-05-19 16:20:00|158700.5|158570.5|158713.2|158583.2|158715.1|158585.1|158699.2|158569.2|33
1652977210000|2022-05-19 16:20:10|158712.2|158582.2|158726.2|158596.2|158726.2|158596.2|158710.5|158580.5|32
1652977220000|2022-05-19 16:20:20|158726.3|158596.3|158723.4|158593.4|158727.4|158597.4|158722|158592|33
1652977230000|2022-05-19 16:20:30|158725.9|158595.9|158725.3|158595.3|158727.3|158597.3|158723|158593|22
1652977240000|2022-05-19 16:20:40|158725.1|158595.1|158838.1|158708.1|158839.5|158709.5|158723.1|158593.1|19
1652977250000|2022-05-19 16:20:50|158836.6|158706.6|158861.6|158731.6|158861.8|158731.8|158836.4|158706.4|37
1652977260000|2022-05-19 16:21:00|158861.9|158731.9|158892.2|158762.2|158905.5|158775.5|158860.7|158730.7|39
1652977270000|2022-05-19 16:21:10|158891.7|158761.7|158835.4|158705.4|158891.7|158761.7|158830.1|158700.1|38
1652977280000|2022-05-19 16:21:20|158834.4|158704.4|158828.9|158698.9|158839.3|158709.3|158828.4|158698.4|36
1652977290000|2022-05-19 16:21:30|158828.8|158698.8|158832|158702|158833.8|158703.8|158825.3|158695.3|32
1652977300000|2022-05-19 16:21:40|158829.9|158699.9|158833.3|158703.3|158834.3|158704.3|158819.2|158689.2|35
1652977310000|2022-05-19 16:21:50|158833.1|158703.1|158835.2|158705.2|158841.4|158711.4|158832.2|158702.2|34
1652977320000|2022-05-19 16:22:00|158836.7|158706.7|158837.5|158707.5|158842.5|158712.5|158835.3|158705.3|33
1652977330000|2022-05-19 16:22:10|158838.1|158708.1|158835.2|158705.2|158838.4|158708.4|158832.5|158702.5|30
1652977340000|2022-05-19 16:22:20|158828|158698|158828.7|158698.7|158833.7|158703.7|158828|158698|31
1652977350000|2022-05-19 16:22:30|158829.4|158699.4|158797.2|158667.2|158831.6|158701.6|158789.9|158659.9|34
1652977360000|2022-05-19 16:22:40|158796.8|158666.8|158806.4|158676.4|158808.1|158678.1|158791.9|158661.9|33
1652977370000|2022-05-19 16:22:50|158805.8|158675.8|158804.1|158674.1|158808.8|158678.8|158803.3|158673.3|28
1652977380000|2022-05-19 16:23:00|158804|158674|158828.3|158698.3|158837.4|158707.4|158802.7|158672.7|34
1652977390000|2022-05-19 16:23:10|158829.5|158699.5|158837.6|158707.6|158845.1|158715.1|158828.3|158698.3|26
1652977400000|2022-05-19 16:23:20|158837.9|158707.9|158836.3|158706.3|158839.4|158709.4|158829.8|158699.8|35
1652977410000|2022-05-19 16:23:30|158838.7|158708.7|158831.8|158701.8|158848.3|158718.3|158824.6|158694.6|30
1652977420000|2022-05-19 16:23:40|158829.7|158699.7|158844.2|158714.2|158844.5|158714.5|158829.7|158699.7|33
1652977430000|2022-05-19 16:23:50|158844.6|158714.6|158841.9|158711.9|158844.6|158714.6|158836.5|158706.5|24
1652977440000|2022-05-19 16:24:00|158841.7|158711.7|158836.2|158706.2|158853.1|158723.1|158836|158706|31
1652977450000|2022-05-19 16:24:10|158837.6|158707.6|158831.3|158701.3|158837.6|158707.6|158824.6|158694.6|38
1652977460000|2022-05-19 16:24:20|158830.4|158700.4|158833.6|158703.6|158833.8|158703.8|158815|158685|33
1652977470000|2022-05-19 16:24:30|158832|158702|158830.8|158700.8|158832|158702|158826.2|158696.2|29
1652977480000|2022-05-19 16:24:40|158831.3|158701.3|158843.7|158713.7|158846.3|158716.3|158830|158700|29
1652977490000|2022-05-19 16:24:50|158844.6|158714.6|158843.1|158713.1|158845|158715|158840.8|158710.8|25
1652977500000|2022-05-19 16:25:00|158843.3|158713.3|158836|158706|158846.7|158716.7|158835.8|158705.8|25
1652977510000|2022-05-19 16:25:10|158838.2|158708.2|158837.6|158707.6|158839.1|158709.1|158836.7|158706.7|27
1652977520000|2022-05-19 16:25:20|158837.7|158707.7|158826|158696|158838.7|158708.7|158825.4|158695.4|32
1652977530000|2022-05-19 16:25:30|158825.9|158695.9|158795.7|158665.7|158825.9|158695.9|158794.1|158664.1|35
1652977540000|2022-05-19 16:25:40|158793.1|158663.1|158803.3|158673.3|158803.3|158673.3|158791.4|158661.4|34
1652977550000|2022-05-19 16:25:50|158803.9|158673.9|158827.7|158697.7|158834.1|158704.1|158802.3|158672.3|36
1652977560000|2022-05-19 16:26:00|158825|158695|158840|158710|158840.9|158710.9|158814.9|158684.9|36
1652977570000|2022-05-19 16:26:10|158840.9|158710.9|158840.6|158710.6|158845.9|158715.9|158838.3|158708.3|32
1652977580000|2022-05-19 16:26:20|158841.6|158711.6|158833.6|158703.6|158841.6|158711.6|158831.9|158701.9|32
1652977590000|2022-05-19 16:26:30|158834.8|158704.8|158834.4|158704.4|158835.9|158705.9|158830.9|158700.9|24
1652977600000|2022-05-19 16:26:40|158834.3|158704.3|158830.5|158700.5|158836.4|158706.4|158829.9|158699.9|26
1652977610000|2022-05-19 16:26:50|158836.8|158706.8|158841.2|158711.2|158848.5|158718.5|158828.5|158698.5|34
1652977620000|2022-05-19 16:27:00|158846.4|158716.4|158836.5|158706.5|158847.3|158717.3|158831.6|158701.6|34
1652977630000|2022-05-19 16:27:10|158834|158704|158828.9|158698.9|158837.3|158707.3|158827.5|158697.5|31
1652977640000|2022-05-19 16:27:20|158828.1|158698.1|158829.3|158699.3|158831.8|158701.8|158824.1|158694.1|27
1652977650000|2022-05-19 16:27:30|158825.2|158695.2|158827|158697|158831.9|158701.9|158824.2|158694.2|29
1652977660000|2022-05-19 16:27:40|158819.9|158689.9|158820.8|158690.8|158829.6|158699.6|158818.7|158688.7|35
1652977670000|2022-05-19 16:27:50|158822.6|158692.6|158807.1|158677.1|158823.4|158693.4|158801.3|158671.3|27
1652977680000|2022-05-19 16:28:00|158808.3|158678.3|158832.6|158702.6|158839.5|158709.5|158800.5|158670.5|30
1652977690000|2022-05-19 16:28:10|158832.1|158702.1|158829.5|158699.5|158834.4|158704.4|158828|158698|28
1652977700000|2022-05-19 16:28:20|158828.2|158698.2|158828.3|158698.3|158829|158699|158822.1|158692.1|30
1652977710000|2022-05-19 16:28:30|158828.1|158698.1|158824|158694|158828.1|158698.1|158819.1|158689.1|29
1652977720000|2022-05-19 16:28:40|158825.6|158695.6|158819.5|158689.5|158832.6|158702.6|158819.5|158689.5|28
1652977730000|2022-05-19 16:28:50|158819.9|158689.9|158803.8|158673.8|158819.9|158689.9|158789.3|158659.3|30
1652977740000|2022-05-19 16:29:00|158802.8|158672.8|158791.6|158661.6|158803.1|158673.1|158791.3|158661.3|28
1652977750000|2022-05-19 16:29:10|158792.3|158662.3|158802.1|158672.1|158803.8|158673.8|158786.1|158656.1|32
1652977760000|2022-05-19 16:29:20|158791.1|158661.1|158789.5|158659.5|158802.6|158672.6|158786.4|158656.4|23
1652977770000|2022-05-19 16:29:30|158788|158658|158780|158650|158793.4|158663.4|158780|158650|31
1652977780000|2022-05-19 16:29:40|158781.9|158651.9|158711.6|158581.6|158781.9|158651.9|158676.6|158546.6|36
1652977790000|2022-05-19 16:29:50|158706.9|158576.9|158704.9|158574.9|158711|158581|158674.2|158544.2|39
1652977800000|2022-05-19 16:30:00|158709.5|158579.5|158692|158562|158709.5|158579.5|158690.8|158560.8|37
1652977810000|2022-05-19 16:30:10|158691.9|158561.9|158695.7|158565.7|158695.7|158565.7|158689.3|158559.3|28
1652977820000|2022-05-19 16:30:20|158697.3|158567.3|158712.5|158582.5|158719.6|158589.6|158696.6|158566.6|35
1652977830000|2022-05-19 16:30:30|158713.9|158583.9|158731.4|158601.4|158734.7|158604.7|158713.9|158583.9|33
1652977840000|2022-05-19 16:30:40|158730|158600|158719.6|158589.6|158730.5|158600.5|158717.6|158587.6|28
1652977850000|2022-05-19 16:30:50|158717.8|158587.8|158720.5|158590.5|158723.3|158593.3|158717.6|158587.6|29
1652977860000|2022-05-19 16:31:00|158720.9|158590.9|158719.4|158589.4|158721.5|158591.5|158716.2|158586.2|25
1652977870000|2022-05-19 16:31:10|158718.4|158588.4|158706.1|158576.1|158722.6|158592.6|158695.8|158565.8|36
1652977880000|2022-05-19 16:31:20|158705|158575|158707.9|158577.9|158709.4|158579.4|158703.4|158573.4|30
1652977890000|2022-05-19 16:31:30|158708.1|158578.1|158705.3|158575.3|158709|158579|158703.4|158573.4|26
1652977900000|2022-05-19 16:31:40|158704.8|158574.8|158710.8|158580.8|158710.8|158580.8|158693.4|158563.4|20
1652977910000|2022-05-19 16:31:50|158709.7|158579.7|158697.9|158567.9|158709.7|158579.7|158694|158564|34
1652977920000|2022-05-19 16:32:00|158705.2|158575.2|158721.9|158591.9|158721.9|158591.9|158705.2|158575.2|33
1652977930000|2022-05-19 16:32:10|158722.3|158592.3|158718.8|158588.8|158722.3|158592.3|158718.7|158588.7|30
1652977940000|2022-05-19 16:32:20|158718.1|158588.1|158719.5|158589.5|158723.1|158593.1|158710.9|158580.9|27
1652977950000|2022-05-19 16:32:30|158718.7|158588.7|158717.7|158587.7|158722.2|158592.2|158717|158587|12
1652977960000|2022-05-19 16:32:40|158721.9|158591.9|158727.7|158597.7|158728.9|158598.9|158720.4|158590.4|24
1652977970000|2022-05-19 16:32:50|158728|158598|158719|158589|158730.5|158600.5|158715.5|158585.5|35
1652977980000|2022-05-19 16:33:00|158717.3|158587.3|158715.9|158585.9|158718.1|158588.1|158709.3|158579.3|30
1652977990000|2022-05-19 16:33:10|158715.4|158585.4|158715.3|158585.3|158717.6|158587.6|158715.3|158585.3|27
1652978000000|2022-05-19 16:33:20|158713.8|158583.8|158707.3|158577.3|158713.8|158583.8|158695.2|158565.2|21
1652978010000|2022-05-19 16:33:30|158705.3|158575.3|158721.6|158591.6|158721.6|158591.6|158699.1|158569.1|16
1652978020000|2022-05-19 16:33:40|158722.3|158592.3|158713.8|158583.8|158724.6|158594.6|158713.8|158583.8|31
1652978030000|2022-05-19 16:33:50|158715.4|158585.4|158699.9|158569.9|158716.9|158586.9|158695.8|158565.8|32
1652978040000|2022-05-19 16:34:00|158699.3|158569.3|158700.4|158570.4|158702.6|158572.6|158697.1|158567.1|20
1652978050000|2022-05-19 16:34:10|158701.4|158571.4|158695.5|158565.5|158706.1|158576.1|158691.9|158561.9|29
1652978060000|2022-05-19 16:34:20|158694.8|158564.8|158698.5|158568.5|158698.5|158568.5|158694.8|158564.8|25
1652978070000|2022-05-19 16:34:30|158696.8|158566.8|158694.6|158564.6|158697.9|158567.9|158691.8|158561.8|33
1652978080000|2022-05-19 16:34:40|158694.8|158564.8|158694.8|158564.8|158701|158571|158693.3|158563.3|36
1652978090000|2022-05-19 16:34:50|158695.1|158565.1|158698.3|158568.3|158700.1|158570.1|158694.9|158564.9|29
1652978100000|2022-05-19 16:35:00|158698.2|158568.2|158707|158577|158707|158577|158698.2|158568.2|27
1652978110000|2022-05-19 16:35:10|158705|158575|158709.8|158579.8|158709.8|158579.8|158701.8|158571.8|29
1652978120000|2022-05-19 16:35:20|158711|158581|158709.6|158579.6|158713.2|158583.2|158703.1|158573.1|38
1652978130000|2022-05-19 16:35:30|158707.9|158577.9|158708.2|158578.2|158711.7|158581.7|158700.1|158570.1|36
1652978140000|2022-05-19 16:35:40|158708.3|158578.3|158711|158581|158712|158582|158707.9|158577.9|30
1652978150000|2022-05-19 16:35:50|158710.8|158580.8|158710.3|158580.3|158713.3|158583.3|158707.5|158577.5|33
1652978160000|2022-05-19 16:36:00|158710.5|158580.5|158700.1|158570.1|158710.6|158580.6|158696.2|158566.2|21
1652978170000|2022-05-19 16:36:10|158696.8|158566.8|158696.3|158566.3|158703.1|158573.1|158688|158558|24
1652978180000|2022-05-19 16:36:20|158694.6|158564.6|158687.9|158557.9|158697|158567|158683.1|158553.1|33
1652978190000|2022-05-19 16:36:30|158687.5|158557.5|158689.7|158559.7|158694.7|158564.7|158684|158554|27
1652978200000|2022-05-19 16:36:40|158690.7|158560.7|158679.3|158549.3|158694.7|158564.7|158673.2|158543.2|20
1652978210000|2022-05-19 16:36:50|158678.1|158548.1|158687.2|158557.2|158688.4|158558.4|158677.9|158547.9|21
1652978220000|2022-05-19 16:37:00|158696.8|158566.8|158702.2|158572.2|158703.3|158573.3|158691.1|158561.1|34
1652978230000|2022-05-19 16:37:10|158701.1|158571.1|158705.2|158575.2|158711.2|158581.2|158701.1|158571.1|28
1652978240000|2022-05-19 16:37:20|158703|158573|158692.6|158562.6|158703|158573|158691.8|158561.8|22
1652978250000|2022-05-19 16:37:30|158693.2|158563.2|158698.7|158568.7|158700.8|158570.8|158692.7|158562.7|28
1652978260000|2022-05-19 16:37:40|158698.9|158568.9|158703.6|158573.6|158706.8|158576.8|158698.9|158568.9|24
1652978270000|2022-05-19 16:37:50|158703.3|158573.3|158705.6|158575.6|158714.7|158584.7|158703.3|158573.3|33
1652978280000|2022-05-19 16:38:00|158702.3|158572.3|158703.6|158573.6|158704.9|158574.9|158698.1|158568.1|30
1652978290000|2022-05-19 16:38:10|158702.8|158572.8|158708.3|158578.3|158708.3|158578.3|158700.5|158570.5|26
1652978300000|2022-05-19 16:38:20|158705.8|158575.8|158695.7|158565.7|158714.8|158584.8|158694.9|158564.9|29
1652978310000|2022-05-19 16:38:30|158696.1|158566.1|158698.4|158568.4|158698.4|158568.4|158693.2|158563.2|15
1652978320000|2022-05-19 16:38:40|158697.8|158567.8|158670.5|158540.5|158698.6|158568.6|158670.5|158540.5|28
1652978330000|2022-05-19 16:38:50|158670.4|158540.4|158682.8|158552.8|158682.8|158565.6|158649.9|158540.4|27
1652978340000|2022-05-19 16:39:00|158683.3|158553.3|158645.2|158515.2|158691.1|158561.1|158642.4|158512.4|33
1652978350000|2022-05-19 16:39:10|158645.8|158515.8|158657|158567|158678.4|158570.6|158644.8|158514.8|33
1652978360000|2022-05-19 16:39:20|158657.6|158567.6|158660.3|158570.3|158662.3|158572.3|158656.4|158566.4|33
1652978370000|2022-05-19 16:39:30|158659.8|158569.8|158654|158564|158661|158571|158652.6|158562.6|28
1652978380000|2022-05-19 16:39:40|158653.9|158563.9|158651.3|158561.3|158655.6|158565.6|158651.3|158561.3|27
1652978390000|2022-05-19 16:39:50|158651.2|158561.2|158652.7|158562.7|158656.1|158566.1|158646.6|158556.6|17
1652978400000|2022-05-19 16:40:00|158655.9|158565.9|158659.2|158569.2|158660.9|158570.9|158650.9|158560.9|17
1652978410000|2022-05-19 16:40:10|158660.1|158570.1|158646.3|158556.3|158686.4|158570.1|158646.3|158554.7|13
1652978420000|2022-05-19 16:40:20|158655.3|158565.3|158656|158566|158660.3|158570.3|158653.7|158563.7|13
1652978430000|2022-05-19 16:40:30|158654.9|158564.9|158656.1|158566.1|158659.5|158569.5|158654.9|158564.9|10
1652978440000|2022-05-19 16:40:40|158656.2|158566.2|158649.7|158559.7|158657|158567|158647.6|158557.6|20
1652978450000|2022-05-19 16:40:50|158648.1|158558.1|158647.4|158557.4|158650.7|158560.7|158647.4|158557.4|13
1652978460000|2022-05-19 16:41:00|158647.3|158557.3|158648.8|158558.8|158649.9|158559.9|158641|158551|12
1652978470000|2022-05-19 16:41:10|158648.2|158558.2|158657.9|158567.9|158660|158570|158648.2|158558.2|27
1652978480000|2022-05-19 16:41:20|158657|158567|158689.9|158599.9|158699|158609|158656.8|158565.8|37
1652978490000|2022-05-19 16:41:30|158691|158601|158703.6|158573.6|158706.5|158601|158688.2|158561.3|37
1652978500000|2022-05-19 16:41:40|158703.9|158573.9|158707.5|158577.5|158708.4|158578.4|158700|158570|36
1652978510000|2022-05-19 16:41:50|158707.4|158577.4|158697.7|158567.7|158708.8|158578.8|158696.9|158566.9|33
1652978520000|2022-05-19 16:42:00|158700.8|158570.8|158698.8|158568.8|158704.2|158574.2|158695.5|158565.5|37
1652978530000|2022-05-19 16:42:10|158697.2|158567.2|158698.7|158568.7|158699.5|158569.5|158688.2|158558.2|37
1652978540000|2022-05-19 16:42:20|158693.1|158563.1|158700.4|158570.4|158701|158571|158683.1|158553.1|39
1652978550000|2022-05-19 16:42:30|158693.2|158563.2|158682.2|158552.2|158699.5|158569.5|158679.1|158549.1|38
1652978560000|2022-05-19 16:42:40|158680.8|158550.8|158677.3|158547.3|158680.8|158550.8|158669.9|158539.9|29
1652978570000|2022-05-19 16:42:50|158677.9|158547.9|158670.5|158540.5|158682.9|158552.9|158669.1|158539.1|35
1652978580000|2022-05-19 16:43:00|158669.3|158539.3|158633.9|158503.9|158671.1|158541.1|158633.3|158503.3|38
1652978590000|2022-05-19 16:43:10|158633.6|158503.6|158628.1|158498.1|158634.9|158504.9|158626.2|158496.2|36
1652978600000|2022-05-19 16:43:20|158627.7|158497.7|158626.7|158496.7|158631.7|158501.7|158626.7|158496.7|37
1652978610000|2022-05-19 16:43:30|158628|158498|158639.6|158509.6|158646.1|158516.1|158624.8|158494.8|33
1652978620000|2022-05-19 16:43:40|158639.4|158509.4|158641.4|158511.4|158645.4|158515.4|158637.7|158507.7|31
1652978630000|2022-05-19 16:43:50|158639.7|158509.7|158647.9|158517.9|158654.6|158524.6|158639.6|158509.6|39
1652978640000|2022-05-19 16:44:00|158647.8|158517.8|158646.2|158516.2|158651.3|158521.3|158644.9|158514.9|35
1652978650000|2022-05-19 16:44:10|158648.2|158518.2|158646.6|158516.6|158657.9|158527.9|158645.4|158515.4|31
1652978660000|2022-05-19 16:44:20|158645.3|158515.3|158656.7|158526.7|158661.7|158531.7|158645.3|158515.3|33
1652978670000|2022-05-19 16:44:30|158660.1|158530.1|158653.4|158523.4|158661|158531|158651.5|158521.5|29
1652978680000|2022-05-19 16:44:40|158651.7|158521.7|158655.7|158525.7|158657.3|158527.3|158651.6|158521.6|20
1652978690000|2022-05-19 16:44:50|158653.3|158523.3|158649.3|158519.3|158653.4|158523.4|158649.3|158519.3|7
1652978700000|2022-05-19 16:45:00|158649.2|158519.2|158654.8|158524.8|158658.4|158528.4|158649|158519|27
1652978710000|2022-05-19 16:45:10|158654.6|158524.6|158650.9|158520.9|158659|158529|158641.8|158511.8|23
1652978720000|2022-05-19 16:45:20|158656.3|158526.3|158652.5|158522.5|158657.2|158527.2|158650.2|158520.2|14
1652978730000|2022-05-19 16:45:30|158651.1|158521.1|158656|158526|158659.2|158529.2|158648.8|158518.8|31
1652978740000|2022-05-19 16:45:40|158657.8|158527.8|158657.2|158527.2|158659.8|158529.8|158648.5|158518.5|17
1652978750000|2022-05-19 16:45:50|158662.4|158532.4|158661.4|158531.4|158663.7|158533.7|158650.2|158520.2|21
1652978760000|2022-05-19 16:46:00|158662|158532|158652.7|158522.7|158670|158540|158650.4|158520.4|32
1652978770000|2022-05-19 16:46:10|158653.4|158523.4|158655.7|158525.7|158655.7|158525.7|158649.5|158519.5|24
1652978780000|2022-05-19 16:46:20|158655.9|158525.9|158665.8|158535.8|158666.2|158536.2|158654.6|158524.6|20
1652978790000|2022-05-19 16:46:30|158666.1|158536.1|158654.5|158524.5|158666.1|158536.1|158649.9|158519.9|29
1652978800000|2022-05-19 16:46:40|158653.4|158523.4|158649.4|158519.4|158662.9|158532.9|158644.4|158514.4|25
1652978810000|2022-05-19 16:46:50|158645.4|158515.4|158652.9|158522.9|158656.9|158526.9|158645.4|158515.4|11
1652978820000|2022-05-19 16:47:00|158653.1|158523.1|158647.3|158517.3|158655.3|158525.3|158646|158516|11
1652978830000|2022-05-19 16:47:10|158646.3|158516.3|158650.2|158520.2|158657.8|158527.8|158646.3|158516.3|25
1652978840000|2022-05-19 16:47:20|158650|158520|158648|158518|158650.7|158520.7|158645.7|158515.7|22
1652978850000|2022-05-19 16:47:30|158645.7|158515.7|158649.5|158519.5|158656.3|158526.3|158644.9|158514.9|7
1652978860000|2022-05-19 16:47:40|158651.8|158521.8|158651.6|158521.6|158655|158525|158642.4|158512.4|25
1652978870000|2022-05-19 16:47:50|158652.5|158522.5|158653.3|158523.3|158657.4|158527.4|158649.2|158519.2|17
1652978880000|2022-05-19 16:48:00|158652.5|158522.5|158652.1|158522.1|158654.8|158524.8|158650.4|158520.4|15
1652978890000|2022-05-19 16:48:10|158651.3|158521.3|158648.9|158518.9|158652.4|158522.4|158647.1|158517.1|16
1652978900000|2022-05-19 16:48:20|158647.1|158517.1|158696.3|158566.3|158698.5|158568.5|158647.1|158517.1|24
1652978910000|2022-05-19 16:48:30|158692.6|158562.6|158693.2|158563.2|158697|158567|158688.5|158558.5|14
1652978920000|2022-05-19 16:48:40|158701.4|158571.4|158703.9|158573.9|158705.9|158575.9|158700.9|158570.9|20
1652978930000|2022-05-19 16:48:50|158702.3|158572.3|158696.6|158566.6|158702.3|158572.3|158696.6|158566.6|10
1652978940000|2022-05-19 16:49:00|158696.4|158566.4|158696.4|158566.4|158696.8|158566.8|158693.9|158563.9|7
1652978950000|2022-05-19 16:49:10|158696.3|158566.3|158706.5|158576.5|158711.2|158581.2|158693.2|158563.2|24
1652978960000|2022-05-19 16:49:20|158709.3|158579.3|158694.9|158564.9|158709.3|158579.3|158694.9|158564.9|24
1652978970000|2022-05-19 16:49:30|158692.7|158562.7|158693.3|158563.3|158696.3|158566.3|158692.7|158562.7|15
1652978980000|2022-05-19 16:49:40|158692.3|158562.3|158693.1|158563.1|158695.8|158565.8|158692.3|158562.3|16
1652978990000|2022-05-19 16:49:50|158693.6|158563.6|158694.3|158564.3|158696.4|158566.4|158692.4|158562.4|8
1652979000000|2022-05-19 16:50:00|158693.8|158563.8|158636.4|158506.4|158693.8|158563.8|158636.4|158506.4|27
1652979010000|2022-05-19 16:50:10|158636.2|158506.2|158633.9|158503.9|158638.1|158508.1|158633.4|158503.4|30
1652979020000|2022-05-19 16:50:20|158634.3|158504.3|158613.9|158483.9|158635.1|158505.1|158603.6|158473.6|28
1652979030000|2022-05-19 16:50:30|158611.3|158481.3|158610.3|158480.3|158614|158484|158610.3|158480.3|9
1652979040000|2022-05-19 16:50:40|158610.2|158480.2|158594.2|158464.2|158611.5|158481.5|158591.7|158461.7|21
1652979050000|2022-05-19 16:50:50|158595.4|158465.4|158603.3|158473.3|158604.2|158474.2|158590.8|158460.8|17
1652979060000|2022-05-19 16:51:00|158604.5|158474.5|158604.8|158474.8|158606.7|158476.7|158603.5|158473.5|15
1652979070000|2022-05-19 16:51:10|158602.2|158472.2|158596.7|158466.7|158602.7|158472.7|158590.5|158460.5|25
1652979080000|2022-05-19 16:51:20|158592.9|158462.9|158595.7|158465.7|158597.2|158467.2|158592.9|158462.9|9
1652979090000|2022-05-19 16:51:30|158595.8|158465.8|158595.3|158465.3|158597.6|158467.6|158591|158461|16
1652979100000|2022-05-19 16:51:40|158591.6|158461.6|158590|158460|158596.7|158466.7|158590|158460|18
1652979110000|2022-05-19 16:51:50|158589.9|158459.9|158589.5|158459.5|158594|158464|158586.1|158456.1|21
1652979120000|2022-05-19 16:52:00|158587.5|158457.5|158568.8|158438.8|158591.1|158461.1|158567.6|158437.6|25
1652979130000|2022-05-19 16:52:10|158568.5|158438.5|158575.3|158445.3|158578|158448|158567.4|158437.4|17
1652979140000|2022-05-19 16:52:20|158574.8|158444.8|158573.6|158443.6|158576.7|158446.7|158571.7|158441.7|22
1652979150000|2022-05-19 16:52:30|158574.1|158444.1|158583.3|158453.3|158588.2|158458.2|158574.1|158444.1|35
1652979160000|2022-05-19 16:52:40|158583.7|158453.7|158583.6|158453.6|158586.8|158456.8|158582.7|158452.7|14
1652979170000|2022-05-19 16:52:50|158585.2|158455.2|158597.9|158467.9|158599.8|158469.8|158585.2|158455.2|17
1652979180000|2022-05-19 16:53:00|158599.1|158469.1|158594.7|158464.7|158600.4|158470.4|158594.7|158464.7|20
1652979190000|2022-05-19 16:53:10|158595.2|158465.2|158585.4|158455.4|158596.2|158466.2|158585.4|158455.4|16
1652979200000|2022-05-19 16:53:20|158585.1|158455.1|158580.2|158450.2|158587.9|158457.9|158580.2|158450.2|20
1652979210000|2022-05-19 16:53:30|158581|158451|158554.8|158424.8|158583.3|158453.3|158546.9|158416.9|28
1652979220000|2022-05-19 16:53:40|158554.4|158424.4|158555.9|158425.9|158557.3|158427.3|158554.4|158424.4|13
1652979230000|2022-05-19 16:53:50|158557|158427|158559.4|158429.4|158561.9|158431.9|158557|158427|15
1652979240000|2022-05-19 16:54:00|158559.2|158429.2|158560.4|158430.4|158561.8|158431.8|158558.6|158428.6|6
1652979250000|2022-05-19 16:54:10|158561.4|158431.4|158553.1|158423.1|158561.4|158431.4|158544.6|158414.6|16
1652979260000|2022-05-19 16:54:20|158554.8|158424.8|158554|158424|158554.8|158424.8|158546.1|158416.1|19
1652979270000|2022-05-19 16:54:30|158554.1|158424.1|158560.3|158430.3|158560.3|158430.3|158553.4|158423.4|12
1652979280000|2022-05-19 16:54:40|158558.2|158428.2|158552.5|158422.5|158564|158434|158552.5|158422.5|14
1652979290000|2022-05-19 16:54:50|158553.1|158423.1|158602.8|158472.8|158604.3|158474.3|158553.1|158423.1|26
1652979300000|2022-05-19 16:55:00|158603.1|158473.1|158655.4|158525.4|158656.2|158526.2|158601.9|158471.9|24
1652979310000|2022-05-19 16:55:10|158652.5|158522.5|158654.3|158524.3|158662.4|158532.4|158650.8|158520.8|14
1652979320000|2022-05-19 16:55:20|158655|158525|158646.6|158516.6|158657|158527|158644.8|158514.8|27
1652979330000|2022-05-19 16:55:30|158651.3|158521.3|158646.2|158516.2|158651.3|158521.3|158644.3|158514.3|18
1652979340000|2022-05-19 16:55:40|158644.8|158514.8|158644.6|158514.6|158648.8|158518.8|158642.3|158512.3|17
1652979350000|2022-05-19 16:55:50|158644.4|158514.4|158649.7|158519.7|158650.1|158520.1|158635.5|158505.5|18
1652979360000|2022-05-19 16:56:00|158644.9|158514.9|158653.2|158523.2|158659.4|158529.4|158642.5|158512.5|22
1652979370000|2022-05-19 16:56:10|158649.3|158519.3|158659.2|158529.2|158665.6|158535.6|158649.3|158519.3|20
1652979380000|2022-05-19 16:56:20|158660.4|158530.4|158657.1|158527.1|158666.2|158536.2|158648.3|158518.3|25
1652979390000|2022-05-19 16:56:30|158661.5|158531.5|158651.1|158521.1|158663|158533|158651.1|158521.1|15
1652979400000|2022-05-19 16:56:40|158651.5|158521.5|158650|158520|158653.4|158523.4|158650|158520|13
1652979410000|2022-05-19 16:56:50|158651.6|158521.6|158654.3|158524.3|158654.3|158524.3|158649.9|158519.9|12
1652979420000|2022-05-19 16:57:00|158653.1|158523.1|158652.9|158522.9|158654.6|158524.6|158650.9|158520.9|10
1652979430000|2022-05-19 16:57:10|158649.2|158519.2|158616.8|158486.8|158661|158531|158614.9|158484.9|15
1652979440000|2022-05-19 16:57:20|158613.6|158483.6|158608.2|158478.2|158617.6|158487.6|158606.6|158476.6|22
1652979450000|2022-05-19 16:57:30|158615.5|158485.5|158609.9|158479.9|158615.5|158485.5|158608.9|158478.9|11
1652979460000|2022-05-19 16:57:40|158610.2|158480.2|158613.5|158483.5|158614.9|158484.9|158610.1|158480.1|11
1652979470000|2022-05-19 16:57:50|158618.1|158488.1|158606|158476|158618.5|158488.5|158602.6|158472.6|17
1652979480000|2022-05-19 16:58:00|158603.5|158473.5|158608.8|158478.8|158616.1|158486.1|158603.5|158473.5|16
1652979490000|2022-05-19 16:58:10|158609.8|158479.8|158608.3|158478.3|158615.3|158485.3|158603.9|158473.9|15
1652979500000|2022-05-19 16:58:20|158603.5|158473.5|158611.4|158481.4|158616|158486|158603.5|158473.5|12
1652979510000|2022-05-19 16:58:30|158616.3|158486.3|158612.6|158482.6|158618.5|158488.5|158610.3|158480.3|10
1652979520000|2022-05-19 16:58:40|158615.2|158485.2|158603.7|158473.7|158615.2|158485.2|158603.7|158473.7|6
1652979530000|2022-05-19 16:58:50|158609.3|158479.3|158603.3|158473.3|158624.6|158494.6|158599.9|158469.9|14
1652979540000|2022-05-19 16:59:00|158601.7|158471.7|158603.6|158473.6|158609.3|158479.3|158600.6|158470.6|14
1652979550000|2022-05-19 16:59:10|158596.8|158466.8|158594.7|158464.7|158618.2|158488.2|158594.7|158464.7|12
1652979560000|2022-05-19 16:59:20|158602.2|158472.2|158604|158474|158606.8|158476.8|158594.8|158464.8|11
1652979570000|2022-05-19 16:59:30|158582.9|158452.9|158571.9|158441.9|158582.9|158452.9|158568.3|158438.3|20
1652979580000|2022-05-19 16:59:40|158571.3|158441.3|158567.5|158437.5|158576.9|158446.9|158565.2|158435.2|20
1652979590000|2022-05-19 16:59:50|158559.1|158429.1|158520.9|158390.9|158560.1|158430.1|158520.2|158390.2|23
1652979600000|2022-05-19 17:00:00|158522.4|158392.4|158477.8|158347.8|158528.4|158398.4|158476.5|158346.5|27
1652979610000|2022-05-19 17:00:10|158479.7|158349.7|158491.3|158361.3|158501.1|158371.1|158476.9|158346.9|29
1652979620000|2022-05-19 17:00:20|158498.4|158368.4|158537.5|158407.5|158551.2|158421.2|158491.8|158361.8|27
1652979630000|2022-05-19 17:00:30|158543.8|158413.8|158547.5|158417.5|158552.4|158422.4|158543.8|158413.8|16
1652979640000|2022-05-19 17:00:40|158545.6|158415.6|158543.3|158413.3|158546.8|158416.8|158543.3|158413.3|9
1652979650000|2022-05-19 17:00:50|158544.4|158414.4|158544.9|158414.9|158553.6|158423.6|158542.1|158412.1|10
1652979660000|2022-05-19 17:01:00|158564.1|158434.1|158546.9|158416.9|158564.1|158434.1|158542.4|158412.4|25
1652979670000|2022-05-19 17:01:10|158546.1|158416.1|158548.6|158418.6|158552.6|158422.6|158542.7|158412.7|14
1652979680000|2022-05-19 17:01:20|158547.5|158417.5|158536.7|158406.7|158549|158419|158484|158354|38
1652979690000|2022-05-19 17:01:30|158530.8|158400.8|158542.8|158412.8|158543.4|158413.4|158524.7|158394.7|30
1652979700000|2022-05-19 17:01:40|158540.8|158410.8|158541.3|158411.3|158546|158416|158539.8|158409.8|15
1652979710000|2022-05-19 17:01:50|158541.1|158411.1|158540.3|158410.3|158541.6|158411.6|158538.2|158408.2|13
1652979720000|2022-05-19 17:02:00|158540.1|158410.1|158545.7|158415.7|158553|158423|158540.1|158410.1|24
1652979730000|2022-05-19 17:02:10|158547.5|158417.5|158543.3|158413.3|158555.7|158425.7|158543.3|158413.3|31
1652979740000|2022-05-19 17:02:20|158545|158415|158551.1|158421.1|158551.7|158421.7|158545|158415|21
1652979750000|2022-05-19 17:02:30|158540.8|158410.8|158544|158414|158544|158414|158512|158382|36
1652979760000|2022-05-19 17:02:40|158543.7|158413.7|158530.2|158400.2|158543.7|158413.7|158519.3|158389.3|35
1652979770000|2022-05-19 17:02:50|158531.4|158401.4|158523.8|158393.8|158538.8|158408.8|158523.5|158393.5|33
1652979780000|2022-05-19 17:03:00|158525|158395|158510.2|158380.2|158528.3|158398.3|158510.2|158380.2|34
1652979790000|2022-05-19 17:03:10|158509.1|158379.1|158510.7|158380.7|158511.7|158381.7|158508.6|158378.6|30
1652979800000|2022-05-19 17:03:20|158510.4|158380.4|158507.9|158377.9|158510.5|158380.5|158505.5|158375.5|22
1652979810000|2022-05-19 17:03:30|158503.7|158373.7|158482.5|158352.5|158503.7|158373.7|158472.2|158342.2|30
1652979820000|2022-05-19 17:03:40|158483.4|158353.4|158515.6|158385.6|158515.9|158385.9|158482.5|158352.5|34
1652979830000|2022-05-19 17:03:50|158515.5|158385.5|158514.7|158384.7|158515.8|158385.8|158514.5|158384.5|25
1652979840000|2022-05-19 17:04:00|158514.1|158384.1|158479.5|158349.5|158514.5|158384.5|158479|158349|27
1652979850000|2022-05-19 17:04:10|158479.9|158349.9|158481.3|158351.3|158482.1|158352.1|158478.5|158348.5|18
1652979860000|2022-05-19 17:04:20|158481.4|158351.4|158481.7|158351.7|158484|158354|158480|158350|23
1652979870000|2022-05-19 17:04:30|158481.4|158351.4|158481.8|158351.8|158482.2|158352.2|158480.8|158350.8|16
1652979880000|2022-05-19 17:04:40|158481.6|158351.6|158483.6|158353.6|158484.3|158354.3|158481.2|158351.2|15
1652979890000|2022-05-19 17:04:50|158483.3|158353.3|158482.6|158352.6|158484.1|158354.1|158482.2|158352.2|18
1652979900000|2022-05-19 17:05:00|158469.9|158339.9|158484.2|158354.2|158490.2|158360.2|158468.8|158338.8|20
1652979910000|2022-05-19 17:05:10|158486.2|158356.2|158487.3|158357.3|158488.6|158358.6|158474.2|158344.2|18
1652979920000|2022-05-19 17:05:20|158485.7|158355.7|158466.1|158336.1|158492.3|158362.3|158464.9|158334.9|13
1652979930000|2022-05-19 17:05:30|158466.3|158336.3|158428.2|158298.2|158466.3|158336.3|158421.8|158291.8|29
1652979940000|2022-05-19 17:05:40|158428.6|158298.6|158425.9|158295.9|158431.1|158301.1|158423.2|158293.2|20
1652979950000|2022-05-19 17:05:50|158425.1|158295.1|158430.8|158300.8|158438.6|158308.6|158416.4|158286.4|17
1652979960000|2022-05-19 17:06:00|158444.8|158314.8|158408.4|158278.4|158444.8|158314.8|158405.9|158275.9|25
1652979970000|2022-05-19 17:06:10|158407.9|158277.9|158408.5|158278.5|158411.2|158281.2|158400.6|158270.6|33
1652979980000|2022-05-19 17:06:20|158406|158276|158418.2|158288.2|158421.4|158291.4|158401.8|158271.8|31
1652979990000|2022-05-19 17:06:30|158417.9|158287.9|158362.4|158232.4|158421.4|158291.4|158349.3|158219.3|32
1652980000000|2022-05-19 17:06:40|158363.1|158233.1|158310.9|158180.9|158366.6|158236.6|158296|158166|30
1652980010000|2022-05-19 17:06:50|158308.3|158178.3|158354.5|158224.5|158355.2|158225.2|158308.3|158178.3|36
1652980020000|2022-05-19 17:07:00|158355|158225|158359.5|158229.5|158360.5|158230.5|158350.1|158220.1|36
1652980030000|2022-05-19 17:07:10|158362.2|158232.2|158366.4|158236.4|158367.4|158237.4|158362.2|158232.2|20
1652980040000|2022-05-19 17:07:20|158365.4|158235.4|158364.1|158234.1|158369.5|158239.5|158363.4|158233.4|21
1652980050000|2022-05-19 17:07:30|158364.8|158234.8|158366|158236|158367.3|158237.3|158364.7|158234.7|19
1652980060000|2022-05-19 17:07:40|158366.1|158236.1|158363.6|158233.6|158367.7|158237.7|158360.7|158230.7|19
1652980070000|2022-05-19 17:07:50|158363.8|158233.8|158362.3|158232.3|158364.5|158234.5|158359.6|158229.6|20
1652980080000|2022-05-19 17:08:00|158361.2|158231.2|158368.5|158238.5|158369.7|158239.7|158355.5|158225.5|26
1652980090000|2022-05-19 17:08:10|158370.9|158240.9|158434.2|158304.2|158434.7|158304.7|158370.9|158240.9|40
1652980100000|2022-05-19 17:08:20|158433.1|158303.1|158441.2|158311.2|158441.2|158311.2|158432.2|158302.2|32
1652980110000|2022-05-19 17:08:30|158440.4|158310.4|158438.4|158308.4|158442.4|158312.4|158435.9|158305.9|33
1652980120000|2022-05-19 17:08:40|158438.2|158308.2|158443.2|158313.2|158445.2|158315.2|158438.2|158308.2|29
1652980130000|2022-05-19 17:08:50|158442.8|158312.8|158428.2|158298.2|158442.8|158312.8|158423.3|158293.3|28
1652980140000|2022-05-19 17:09:00|158427.5|158297.5|158429.3|158299.3|158431.3|158301.3|158427|158297|19
1652980150000|2022-05-19 17:09:10|158428.3|158298.3|158434.2|158304.2|158437.3|158307.3|158426.5|158296.5|23
1652980160000|2022-05-19 17:09:20|158435.2|158305.2|158439|158309|158441.6|158311.6|158428.6|158298.6|20
1652980170000|2022-05-19 17:09:30|158436.9|158306.9|158403.8|158273.8|158438.6|158308.6|158402.2|158272.2|24
1652980180000|2022-05-19 17:09:40|158407.3|158277.3|158420.3|158290.3|158426.6|158296.6|158401.5|158271.5|34
1652980190000|2022-05-19 17:09:50|158418.3|158288.3|158417.4|158287.4|158422.9|158292.9|158415.6|158285.6|23
1652980200000|2022-05-19 17:10:00|158416.8|158286.8|158434.2|158304.2|158436.3|158306.3|158409.4|158279.4|34
1652980210000|2022-05-19 17:10:10|158432.4|158302.4|158430.2|158300.2|158433.9|158303.9|158424.2|158294.2|31
1652980220000|2022-05-19 17:10:20|158428|158298|158496.7|158366.7|158496.7|158366.7|158427.7|158297.7|35
1652980230000|2022-05-19 17:10:30|158496.4|158366.4|158549.7|158419.7|158551.3|158421.3|158495.1|158365.1|40
1652980240000|2022-05-19 17:10:40|158550.8|158420.8|158574|158444|158574|158444|158549.8|158419.8|32
1652980250000|2022-05-19 17:10:50|158570.3|158440.3|158551.7|158421.7|158575.2|158445.2|158545.9|158415.9|33
1652980260000|2022-05-19 17:11:00|158550.2|158420.2|158538.8|158408.8|158550.2|158420.2|158525.5|158395.5|35
1652980270000|2022-05-19 17:11:10|158538.7|158408.7|158541.7|158411.7|158545.2|158415.2|158538.1|158408.1|27
1652980280000|2022-05-19 17:11:20|158542.4|158412.4|158554.3|158424.3|158555.2|158425.2|158542.4|158412.4|18
1652980290000|2022-05-19 17:11:30|158551.8|158421.8|158570.5|158440.5|158571.6|158441.6|158551.8|158421.8|26
1652980300000|2022-05-19 17:11:40|158572.8|158442.8|158572|158442|158577.2|158447.2|158562.8|158432.8|27
1652980310000|2022-05-19 17:11:50|158571.6|158441.6|158614.8|158484.8|158616.3|158486.3|158571.2|158441.2|25
1652980320000|2022-05-19 17:12:00|158615.9|158485.9|158615.4|158485.4|158630.2|158500.2|158614.9|158484.9|31
1652980330000|2022-05-19 17:12:10|158616|158486|158617|158487|158617|158487|158614.2|158484.2|25
1652980340000|2022-05-19 17:12:20|158617.8|158487.8|158612.2|158482.2|158620|158490|158607.5|158477.5|29
1652980350000|2022-05-19 17:12:30|158612.5|158482.5|158610.7|158480.7|158613|158483|158609.3|158479.3|15
1652980360000|2022-05-19 17:12:40|158610.6|158480.6|158613.3|158483.3|158613.4|158483.4|158610.4|158480.4|15
1652980370000|2022-05-19 17:12:50|158613.2|158483.2|158619.5|158489.5|158622|158492|158612.8|158482.8|27
1652980380000|2022-05-19 17:13:00|158621.6|158491.6|158624.4|158494.4|158624.4|158494.4|158620.6|158490.6|10
1652980390000|2022-05-19 17:13:10|158623.4|158493.4|158626.2|158496.2|158626.5|158496.5|158621|158491|13
1652980400000|2022-05-19 17:13:20|158626|158496|158639.9|158509.9|158647.6|158517.6|158626|158496|30
1652980410000|2022-05-19 17:13:30|158642|158512|158671.8|158541.8|158676.8|158546.8|158639.6|158509.6|24
1652980420000|2022-05-19 17:13:40|158673.9|158543.9|158686.5|158556.5|158686.5|158556.5|158672.5|158542.5|27
1652980430000|2022-05-19 17:13:50|158686.9|158556.9|158722.9|158592.9|158725.4|158595.4|158686.7|158556.7|33
1652980440000|2022-05-19 17:14:00|158700.7|158570.7|158715|158585|158715.8|158585.8|158700.7|158570.7|33
1652980450000|2022-05-19 17:14:10|158715.2|158585.2|158725.4|158595.4|158726.2|158596.2|158714.9|158584.9|25
1652980460000|2022-05-19 17:14:20|158730.4|158600.4|158743.1|158613.1|158743.1|158613.1|158726.3|158596.3|27
1652980470000|2022-05-19 17:14:30|158744.2|158614.2|158746.6|158616.6|158747.7|158617.7|158741.8|158611.8|30
1652980480000|2022-05-19 17:14:40|158746.9|158616.9|158754.5|158624.5|158755.1|158625.1|158745|158615|27
1652980490000|2022-05-19 17:14:50|158754.7|158624.7|158721|158591|158756.1|158626.1|158719.3|158589.3|28
1652980500000|2022-05-19 17:15:00|158720.6|158590.6|158720.1|158590.1|158733.4|158603.4|158715.5|158585.5|33
1652980510000|2022-05-19 17:15:10|158718.4|158588.4|158723|158593|158727|158597|158717.9|158587.9|26
1652980520000|2022-05-19 17:15:20|158723.9|158593.9|158710.5|158580.5|158731|158601|158709.7|158579.7|18
1652980530000|2022-05-19 17:15:30|158713.1|158583.1|158722.1|158592.1|158723.5|158593.5|158713.1|158583.1|30
1652980540000|2022-05-19 17:15:40|158721.5|158591.5|158710.1|158580.1|158721.5|158591.5|158708.6|158578.6|18
1652980550000|2022-05-19 17:15:50|158710|158580|158724.4|158594.4|158724.7|158594.7|158709.7|158579.7|29
1652980560000|2022-05-19 17:16:00|158726.7|158596.7|158717.6|158587.6|158739.3|158609.3|158711|158581|27
1652980570000|2022-05-19 17:16:10|158710.3|158580.3|158725.5|158595.5|158735.5|158605.5|158709.4|158579.4|16
1652980580000|2022-05-19 17:16:20|158725.6|158595.6|158730.4|158600.4|158732.6|158602.6|158723.8|158593.8|26
1652980590000|2022-05-19 17:16:30|158729.7|158599.7|158721.2|158591.2|158733.5|158603.5|158716|158586|28
1652980600000|2022-05-19 17:16:40|158721.6|158591.6|158708.5|158578.5|158722.2|158592.2|158708.2|158578.2|29
1652980610000|2022-05-19 17:16:50|158708.7|158578.7|158705.4|158575.4|158714.6|158584.6|158704.3|158574.3|29
1652980620000|2022-05-19 17:17:00|158706.5|158576.5|158706.2|158576.2|158710.9|158580.9|158705.2|158575.2|25
1652980630000|2022-05-19 17:17:10|158705.7|158575.7|158719.7|158589.7|158722.8|158592.8|158705.7|158575.7|25
1652980640000|2022-05-19 17:17:20|158719.6|158589.6|158720.1|158590.1|158721.8|158591.8|158719|158589|16
1652980650000|2022-05-19 17:17:30|158719.7|158589.7|158720.1|158590.1|158720.2|158590.2|158719.4|158589.4|11
1652980660000|2022-05-19 17:17:40|158720.2|158590.2|158722.5|158592.5|158723.8|158593.8|158720.2|158590.2|9
1652980670000|2022-05-19 17:17:50|158712|158582|158688.2|158558.2|158716.6|158586.6|158681.3|158551.3|24
1652980680000|2022-05-19 17:18:00|158688.9|158558.9|158697.5|158567.5|158698.6|158568.6|158681.9|158551.9|31
1652980690000|2022-05-19 17:18:10|158697.3|158567.3|158655.4|158525.4|158698.3|158568.3|158653|158523|34
1652980700000|2022-05-19 17:18:20|158655.1|158525.1|158649.7|158519.7|158657.5|158527.5|158647.9|158517.9|34
1652980710000|2022-05-19 17:18:30|158650.1|158520.1|158643.4|158513.4|158650.8|158520.8|158643.4|158513.4|23
1652980720000|2022-05-19 17:18:40|158646.6|158516.6|158589.4|158459.4|158647.7|158517.7|158586|158456|31
1652980730000|2022-05-19 17:18:50|158589.3|158459.3|158591.1|158461.1|158597.5|158467.5|158588.8|158458.8|31
1652980740000|2022-05-19 17:19:00|158592.4|158462.4|158594.6|158464.6|158594.6|158464.6|158588.5|158458.5|27
1652980750000|2022-05-19 17:19:10|158593.7|158463.7|158596.1|158466.1|158597.7|158467.7|158587.6|158457.6|27
1652980760000|2022-05-19 17:19:20|158597.3|158467.3|158595|158465|158600.4|158470.4|158592.5|158462.5|31
1652980770000|2022-05-19 17:19:30|158595.1|158465.1|158592.7|158462.7|158598.9|158468.9|158592.7|158462.7|24
1652980780000|2022-05-19 17:19:40|158591.4|158461.4|158598.6|158468.6|158599.9|158469.9|158589.6|158459.6|28
1652980790000|2022-05-19 17:19:50|158597.7|158467.7|158596.5|158466.5|158600.2|158470.2|158596.5|158466.5|16
1652980800000|2022-05-19 17:20:00|158594.1|158464.1|158605.3|158475.3|158606.7|158476.7|158593.8|158463.8|33
1652980810000|2022-05-19 17:20:10|158605|158475|158599|158469|158605|158475|158599|158469|27
1652980820000|2022-05-19 17:20:20|158598.4|158468.4|158603.5|158473.5|158603.5|158473.5|158597.9|158467.9|15
1652980830000|2022-05-19 17:20:30|158616.9|158486.9|158619.3|158489.3|158622.1|158492.1|158615.8|158485.8|31
1652980840000|2022-05-19 17:20:40|158618.8|158488.8|158609.7|158479.7|158618.8|158488.8|158604.5|158474.5|29
1652980850000|2022-05-19 17:20:50|158608.1|158478.1|158588.9|158458.9|158608.1|158478.1|158580.5|158450.5|25
1652980860000|2022-05-19 17:21:00|158586.8|158456.8|158583.8|158453.8|158586.8|158456.8|158581.1|158451.1|24
1652980870000|2022-05-19 17:21:10|158577.8|158447.8|158591.3|158461.3|158609.2|158479.2|158577.8|158447.8|19
1652980880000|2022-05-19 17:21:20|158592.7|158462.7|158593.9|158463.9|158601.1|158471.1|158592.7|158462.7|20
1652980890000|2022-05-19 17:21:30|158590.9|158460.9|158599.2|158469.2|158599.3|158469.3|158590.9|158460.9|13
1652980900000|2022-05-19 17:21:40|158599.4|158469.4|158603.5|158473.5|158603.5|158473.5|158599|158469|11
1652980910000|2022-05-19 17:21:50|158603.6|158473.6|158620.4|158490.4|158621|158491|158601.7|158471.7|20
1652980920000|2022-05-19 17:22:00|158618.4|158488.4|158617.9|158487.9|158620.4|158490.4|158615|158485|16
1652980930000|2022-05-19 17:22:10|158615.2|158485.2|158628.3|158498.3|158628.3|158498.3|158614.2|158484.2|15
1652980940000|2022-05-19 17:22:20|158625.4|158495.4|158616.5|158486.5|158625.4|158495.4|158610.4|158480.4|23
1652980950000|2022-05-19 17:22:30|158614.9|158484.9|158585|158455|158614.9|158484.9|158579.7|158449.7|18
1652980960000|2022-05-19 17:22:40|158585.5|158455.5|158533.7|158403.7|158590.3|158460.3|158528.9|158398.9|23
1652980970000|2022-05-19 17:22:50|158529.2|158399.2|158543.2|158413.2|158543.2|158413.2|158520.8|158390.8|26
1652980980000|2022-05-19 17:23:00|158543.3|158413.3|158533.5|158403.5|158549.4|158419.4|158532|158402|22
1652980990000|2022-05-19 17:23:10|158537.6|158407.6|158528.7|158398.7|158540.2|158410.2|158518.2|158388.2|22
1652981000000|2022-05-19 17:23:20|158528.2|158398.2|158534.1|158404.1|158534.2|158404.2|158525.2|158395.2|15
1652981010000|2022-05-19 17:23:30|158533.6|158403.6|158533.4|158403.4|158533.6|158403.6|158528.7|158398.7|14
1652981020000|2022-05-19 17:23:40|158533.9|158403.9|158532.8|158402.8|158533.9|158403.9|158526|158396|16
1652981030000|2022-05-19 17:23:50|158529.6|158399.6|158532|158402|158536.4|158406.4|158529|158399|17
1652981040000|2022-05-19 17:24:00|158530.5|158400.5|158545.4|158415.4|158545.9|158415.9|158527.1|158397.1|16
1652981050000|2022-05-19 17:24:10|158544.6|158414.6|158557.3|158427.3|158561.9|158431.9|158541.4|158411.4|21
1652981060000|2022-05-19 17:24:20|158561.1|158431.1|158558.1|158428.1|158561.5|158431.5|158557.1|158427.1|12
1652981070000|2022-05-19 17:24:30|158557.9|158427.9|158562.4|158432.4|158562.4|158432.4|158557.6|158427.6|19
1652981080000|2022-05-19 17:24:40|158562.7|158432.7|158544.8|158414.8|158564.4|158434.4|158544.8|158414.8|24
1652981090000|2022-05-19 17:24:50|158545.1|158415.1|158537.7|158407.7|158546|158416|158537.1|158407.1|27
1652981100000|2022-05-19 17:25:00|158538.2|158408.2|158543.6|158413.6|158544.1|158414.1|158537|158407|17
1652981110000|2022-05-19 17:25:10|158543.9|158413.9|158554.5|158424.5|158554.5|158424.5|158543.9|158413.9|19
1652981120000|2022-05-19 17:25:20|158551.9|158421.9|158541|158411|158556.5|158426.5|158538.6|158408.6|25
1652981130000|2022-05-19 17:25:30|158538.5|158408.5|158522.4|158392.4|158540.7|158410.7|158521.9|158391.9|24
1652981140000|2022-05-19 17:25:40|158524.5|158394.5|158527.1|158397.1|158528.6|158398.6|158522.1|158392.1|19
1652981150000|2022-05-19 17:25:50|158527.6|158397.6|158496.2|158366.2|158528.1|158398.1|158489.2|158359.2|15
1652981160000|2022-05-19 17:26:00|158493.2|158363.2|158491.8|158361.8|158503.7|158373.7|158490.1|158360.1|12
1652981170000|2022-05-19 17:26:10|158493.8|158363.8|158498.3|158368.3|158515.4|158385.4|158490.9|158360.9|18
1652981180000|2022-05-19 17:26:20|158496.1|158366.1|158538.1|158408.1|158540.8|158410.8|158496.1|158366.1|19
1652981190000|2022-05-19 17:26:30|158537.3|158407.3|158553.8|158423.8|158553.8|158423.8|158537.3|158407.3|27
1652981200000|2022-05-19 17:26:40|158552.8|158422.8|158544.9|158414.9|158552.8|158422.8|158543|158413|24
1652981210000|2022-05-19 17:26:50|158545.1|158415.1|158546.3|158416.3|158550|158420|158535.5|158405.5|29
1652981220000|2022-05-19 17:27:00|158545.8|158415.8|158543|158413|158545.9|158415.9|158539.7|158409.7|22
1652981230000|2022-05-19 17:27:10|158541.8|158411.8|158539.6|158409.6|158544.9|158414.9|158536.9|158406.9|31
1652981240000|2022-05-19 17:27:20|158540.3|158410.3|158555.1|158425.1|158562|158432|158540.3|158410.3|27
1652981250000|2022-05-19 17:27:30|158554.3|158424.3|158546.9|158416.9|158554.3|158424.3|158540.9|158410.9|16
1652981260000|2022-05-19 17:27:40|158547.5|158417.5|158551|158421|158552.1|158422.1|158547.5|158417.5|13
1652981270000|2022-05-19 17:27:50|158551.3|158421.3|158550.1|158420.1|158552.4|158422.4|158549.2|158419.2|16
1652981280000|2022-05-19 17:28:00|158550.7|158420.7|158553.5|158423.5|158554.3|158424.3|158550.7|158420.7|11
1652981290000|2022-05-19 17:28:10|158553.6|158423.6|158561.7|158431.7|158566|158436|158551.3|158421.3|28
1652981300000|2022-05-19 17:28:20|158561.9|158431.9|158551.9|158421.9|158561.9|158431.9|158546.7|158416.7|14
1652981310000|2022-05-19 17:28:30|158549.9|158419.9|158551.7|158421.7|158552.6|158422.6|158549.9|158419.9|9
1652981320000|2022-05-19 17:28:40|158551.4|158421.4|158527.6|158397.6|158552.3|158422.3|158527.6|158397.6|7
1652981330000|2022-05-19 17:28:50|158525.8|158395.8|158526.1|158396.1|158555.5|158425.5|158525.1|158395.1|11
1652981340000|2022-05-19 17:29:00|158519.9|158389.9|158538.9|158408.9|158539|158409|158515.6|158385.6|32
1652981350000|2022-05-19 17:29:10|158541.5|158411.5|158526.2|158396.2|158544.7|158414.7|158523|158393|30
1652981360000|2022-05-19 17:29:20|158526.3|158396.3|158523.3|158393.3|158526.3|158396.3|158515.2|158385.2|22
1652981370000|2022-05-19 17:29:30|158524.4|158394.4|158499|158369|158524.4|158394.4|158490|158360|22
1652981380000|2022-05-19 17:29:40|158499.9|158369.9|158502|158372|158508.4|158378.4|158497.5|158367.5|26
1652981390000|2022-05-19 17:29:50|158504.7|158374.7|158498.2|158368.2|158508.1|158378.1|158498.2|158368.2|17
1652981400000|2022-05-19 17:30:00|158505.8|158375.8|158504|158374|158509.7|158379.7|158493.2|158363.2|27
1652981410000|2022-05-19 17:30:10|158509.7|158379.7|158520.3|158390.3|158529.9|158399.9|158501.2|158371.2|33
1652981420000|2022-05-19 17:30:20|158525.8|158395.8|158532.7|158402.7|158533.6|158403.6|158525.8|158395.8|23
1652981430000|2022-05-19 17:30:30|158529|158399|158504.6|158374.6|158532.8|158402.8|158499.7|158369.7|16
1652981440000|2022-05-19 17:30:40|158504|158374|158478.3|158348.3|158513.3|158383.3|158478.3|158348.3|25
1652981450000|2022-05-19 17:30:50|158477.7|158347.7|158472.8|158342.8|158482.4|158352.4|158470.1|158340.1|33
1652981460000|2022-05-19 17:31:00|158473.4|158343.4|158477.2|158347.2|158478.9|158348.9|158473.4|158343.4|15
1652981470000|2022-05-19 17:31:10|158471.6|158341.6|158474.7|158344.7|158477.1|158347.1|158470.9|158340.9|12
1652981480000|2022-05-19 17:31:20|158473.9|158343.9|158471.6|158341.6|158475.5|158345.5|158468.2|158338.2|12
1652981490000|2022-05-19 17:31:30|158454|158324|158469.2|158339.2|158469.4|158339.4|158451.1|158321.1|11
1652981500000|2022-05-19 17:31:40|158461.8|158331.8|158465.4|158335.4|158466.3|158336.3|158456.7|158326.7|11
1652981510000|2022-05-19 17:31:50|158465.3|158335.3|158489.7|158359.7|158498.6|158368.6|158460.6|158330.6|22
1652981520000|2022-05-19 17:32:00|158490.3|158360.3|158478.8|158348.8|158490.3|158360.3|158477.2|158347.2|14
1652981530000|2022-05-19 17:32:10|158479.2|158349.2|158485.7|158355.7|158486.1|158356.1|158477.8|158347.8|22
1652981540000|2022-05-19 17:32:20|158485.8|158355.8|158489.5|158359.5|158489.5|158359.5|158467.3|158337.3|22
1652981550000|2022-05-19 17:32:30|158487|158357|158481.7|158351.7|158487.8|158357.8|158473.1|158343.1|13
1652981560000|2022-05-19 17:32:40|158476.9|158346.9|158474.1|158344.1|158484.6|158354.6|158469.2|158339.2|24
1652981570000|2022-05-19 17:32:50|158479.5|158349.5|158471.8|158341.8|158483.9|158353.9|158464.2|158334.2|16
1652981580000|2022-05-19 17:33:00|158465.4|158335.4|158476.4|158346.4|158476.4|158346.4|158465.4|158335.4|12
1652981590000|2022-05-19 17:33:10|158475.8|158345.8|158475.1|158345.1|158486.5|158356.5|158473.9|158343.9|19
1652981600000|2022-05-19 17:33:20|158476.3|158346.3|158466.7|158336.7|158480.5|158350.5|158463.1|158333.1|17
1652981610000|2022-05-19 17:33:30|158468.3|158338.3|158468.8|158338.8|158476.5|158346.5|158464.3|158334.3|11
1652981620000|2022-05-19 17:33:40|158469.2|158339.2|158471.9|158341.9|158476.7|158346.7|158462|158332|16
1652981630000|2022-05-19 17:33:50|158467.2|158337.2|158470.1|158340.1|158470.3|158340.3|158463.1|158333.1|14
1652981640000|2022-05-19 17:34:00|158473|158343|158480.2|158350.2|158490.8|158360.8|158471.9|158341.9|23
1652981650000|2022-05-19 17:34:10|158482|158352|158511.2|158381.2|158541.8|158411.8|158479|158349|21
1652981660000|2022-05-19 17:34:20|158514.5|158384.5|158507.9|158377.9|158514.5|158384.5|158505.8|158375.8|11
1652981670000|2022-05-19 17:34:30|158509.1|158379.1|158523.3|158393.3|158527.3|158397.3|158508.1|158378.1|20
1652981680000|2022-05-19 17:34:40|158522.8|158392.8|158503|158373|158523.8|158393.8|158501.7|158371.7|38
1652981690000|2022-05-19 17:34:50|158504|158374|158501.9|158371.9|158519.3|158389.3|158498.9|158368.9|25
1652981700000|2022-05-19 17:35:00|158517.3|158387.3|158522.2|158392.2|158523.5|158393.5|158494.4|158364.4|32
1652981710000|2022-05-19 17:35:10|158523.3|158393.3|158513.2|158383.2|158532.5|158402.5|158503.2|158373.2|33
1652981720000|2022-05-19 17:35:20|158514.2|158384.2|158527.7|158397.7|158532.8|158402.8|158513.4|158383.4|34
1652981730000|2022-05-19 17:35:30|158528.9|158398.9|158513.6|158383.6|158528.9|158398.9|158510.9|158380.9|24
1652981740000|2022-05-19 17:35:40|158511|158381|158506.2|158376.2|158512.1|158382.1|158495.9|158365.9|28
1652981750000|2022-05-19 17:35:50|158506.4|158376.4|158505|158375|158514.4|158384.4|158495.6|158365.6|29
1652981760000|2022-05-19 17:36:00|158508|158378|158511.3|158381.3|158525.4|158395.4|158470.4|158340.4|38
1652981770000|2022-05-19 17:36:10|158513.6|158383.6|158519.8|158389.8|158519.9|158389.9|158508.2|158378.2|33
1652981780000|2022-05-19 17:36:20|158520.4|158390.4|158512.7|158382.7|158520.4|158390.4|158499.7|158369.7|26
1652981790000|2022-05-19 17:36:30|158512.9|158382.9|158513.2|158383.2|158522.5|158392.5|158504|158374|37
1652981800000|2022-05-19 17:36:40|158518|158388|158484|158354|158518|158388|158477.3|158347.3|32
1652981810000|2022-05-19 17:36:50|158483.1|158353.1|158487.8|158357.8|158487.8|158357.8|158479.5|158349.5|33
1652981820000|2022-05-19 17:37:00|158488.1|158358.1|158509.5|158379.5|158518.3|158388.3|158486.6|158356.6|38
1652981830000|2022-05-19 17:37:10|158511.5|158381.5|158515.2|158385.2|158516.5|158386.5|158508.4|158378.4|29
1652981840000|2022-05-19 17:37:20|158516.2|158386.2|158509|158379|158521.4|158391.4|158494.9|158364.9|34
1652981850000|2022-05-19 17:37:30|158512.2|158382.2|158517.5|158387.5|158526.5|158396.5|158495.8|158365.8|37
1652981860000|2022-05-19 17:37:40|158521|158391|158525.2|158395.2|158526.3|158396.3|158511.8|158381.8|35
1652981870000|2022-05-19 17:37:50|158524.2|158394.2|158528.3|158398.3|158533|158403|158520.1|158390.1|32
1652981880000|2022-05-19 17:38:00|158529.7|158399.7|158521.7|158391.7|158531|158401|158517.8|158387.8|31
1652981890000|2022-05-19 17:38:10|158520.4|158390.4|158517.7|158387.7|158520.4|158390.4|158512.9|158382.9|34
1652981900000|2022-05-19 17:38:20|158516.4|158386.4|158524|158394|158524|158394|158511.1|158381.1|27
1652981910000|2022-05-19 17:38:30|158522|158392|158522.3|158392.3|158525.6|158395.6|158521.6|158391.6|26
1652981920000|2022-05-19 17:38:40|158522.5|158392.5|158508.8|158378.8|158524.4|158394.4|158508.8|158378.8|14
1652981930000|2022-05-19 17:38:50|158508.9|158378.9|158505.4|158375.4|158526.6|158396.6|158504.3|158374.3|27
1652981940000|2022-05-19 17:39:00|158505.9|158375.9|158455.1|158325.1|158506.9|158376.9|158453.1|158323.1|37
1652981950000|2022-05-19 17:39:10|158463.5|158333.5|158451.1|158321.1|158470|158340|158450.1|158320.1|36
1652981960000|2022-05-19 17:39:20|158451.6|158321.6|158390.9|158260.9|158452.2|158322.2|158385.3|158255.3|38
1652981970000|2022-05-19 17:39:30|158391.3|158261.3|158397.6|158267.6|158403.1|158273.1|158384.6|158254.6|29
1652981980000|2022-05-19 17:39:40|158398.9|158268.9|158395.5|158265.5|158400.1|158270.1|158390.7|158260.7|36
1652981990000|2022-05-19 17:39:50|158397.1|158267.1|158403.2|158273.2|158406.5|158276.5|158397.1|158267.1|34
1652982000000|2022-05-19 17:40:00|158405.1|158275.1|158411.5|158281.5|158411.5|158281.5|158400|158270|36
1652982010000|2022-05-19 17:40:10|158409.8|158279.8|158405.7|158275.7|158410.3|158280.3|158404.1|158274.1|35
1652982020000|2022-05-19 17:40:20|158405.4|158275.4|158438.8|158308.8|158440.7|158310.7|158403.8|158273.8|37
1652982030000|2022-05-19 17:40:30|158441.3|158311.3|158447.7|158317.7|158448|158318|158435.9|158305.9|35
1652982040000|2022-05-19 17:40:40|158447.6|158317.6|158445.4|158315.4|158448.5|158318.5|158443|158313|38
1652982050000|2022-05-19 17:40:50|158443.5|158313.5|158438.1|158308.1|158447.7|158317.7|158436.1|158306.1|35
1652982060000|2022-05-19 17:41:00|158436.5|158306.5|158393.7|158263.7|158439.1|158309.1|158391.3|158261.3|37
1652982070000|2022-05-19 17:41:10|158394.1|158264.1|158391.4|158261.4|158394.1|158264.1|158384.4|158254.4|39
1652982080000|2022-05-19 17:41:20|158393.7|158263.7|158394.9|158264.9|158395.1|158265.1|158387.7|158257.7|34
1652982090000|2022-05-19 17:41:30|158395|158265|158393.4|158263.4|158397|158267|158390.7|158260.7|34
1652982100000|2022-05-19 17:41:40|158389.8|158259.8|158388.4|158258.4|158397.1|158267.1|158385.8|158255.8|38
1652982110000|2022-05-19 17:41:50|158392|158262|158392.8|158262.8|158398.2|158268.2|158382.9|158252.9|40
1652982120000|2022-05-19 17:42:00|158391|158261|158382.2|158252.2|158394.9|158264.9|158382.2|158252.2|40
1652982130000|2022-05-19 17:42:10|158379.3|158249.3|158393.8|158263.8|158393.8|158263.8|158379.3|158249.3|39
1652982140000|2022-05-19 17:42:20|158397.9|158267.9|158399.1|158269.1|158407|158277|158395.1|158265.1|40
1652982150000|2022-05-19 17:42:30|158397.2|158267.2|158394.4|158264.4|158403.7|158273.7|158394.4|158264.4|38
1652982160000|2022-05-19 17:42:40|158395.4|158265.4|158389.6|158259.6|158395.4|158265.4|158385.3|158255.3|39
1652982170000|2022-05-19 17:42:50|158390.3|158260.3|158391.6|158261.6|158397.9|158267.9|158384.6|158254.6|38
1652982180000|2022-05-19 17:43:00|158390.7|158260.7|158387|158257|158391|158261|158375.9|158245.9|39
1652982190000|2022-05-19 17:43:10|158382.8|158252.8|158381.3|158251.3|158385.7|158255.7|158375.9|158245.9|39
1652982200000|2022-05-19 17:43:20|158384|158254|158387.2|158257.2|158392.6|158262.6|158382.2|158252.2|40
1652982210000|2022-05-19 17:43:30|158387|158257|158383.7|158253.7|158387.4|158257.4|158375.7|158245.7|28
1652982220000|2022-05-19 17:43:40|158376.6|158246.6|158375.6|158245.6|158379.5|158249.5|158373.6|158243.6|37
1652982230000|2022-05-19 17:43:50|158375.3|158245.3|158257.2|158127.2|158377|158247|158255.3|158125.3|32
1652982240000|2022-05-19 17:44:00|158255.6|158125.6|158255.7|158125.7|158263.3|158133.3|158251.4|158121.4|37
1652982250000|2022-05-19 17:44:10|158257.2|158127.2|158270.8|158140.8|158280.1|158150.1|158257.2|158127.2|34
1652982260000|2022-05-19 17:44:20|158270.3|158140.3|158274.8|158144.8|158279|158149|158268.3|158138.3|33
1652982270000|2022-05-19 17:44:30|158275.4|158145.4|158279.2|158149.2|158279.2|158149.2|158267|158137|32
1652982280000|2022-05-19 17:44:40|158280.3|158150.3|158279.8|158149.8|158285.4|158155.4|158278.7|158148.7|25
1652982290000|2022-05-19 17:44:50|158280.9|158150.9|158293.9|158163.9|158293.9|158163.9|158276.1|158146.1|23
1652982300000|2022-05-19 17:45:00|158294.8|158164.8|158333.4|158203.4|158337|158207|158290.5|158160.5|37
1652982310000|2022-05-19 17:45:10|158333.9|158203.9|158332.1|158202.1|158334.8|158204.8|158330.8|158200.8|34
1652982320000|2022-05-19 17:45:20|158332.5|158202.5|158333|158203|158336.8|158206.8|158330.9|158200.9|37
1652982330000|2022-05-19 17:45:30|158333.7|158203.7|158262|158132|158333.7|158203.7|158260.3|158130.3|38
1652982340000|2022-05-19 17:45:40|158263.3|158133.3|158271.5|158141.5|158273.4|158143.4|158260.9|158130.9|38
1652982350000|2022-05-19 17:45:50|158269.4|158139.4|158266|158136|158286.3|158156.3|158265.3|158135.3|37
1652982360000|2022-05-19 17:46:00|158265.5|158135.5|158278.3|158148.3|158285.8|158155.8|158264.8|158134.8|35
1652982370000|2022-05-19 17:46:10|158278.4|158148.4|158287.4|158157.4|158288.4|158158.4|158278.3|158148.3|30
1652982380000|2022-05-19 17:46:20|158287.5|158157.5|158292.5|158162.5|158292.5|158162.5|158285.1|158155.1|22
1652982390000|2022-05-19 17:46:30|158288.8|158158.8|158293.5|158163.5|158293.6|158163.6|158288.8|158158.8|24
1652982400000|2022-05-19 17:46:40|158292.5|158162.5|158286.4|158156.4|158295.1|158165.1|158283.8|158153.8|32
1652982410000|2022-05-19 17:46:50|158283.8|158153.8|158295.5|158165.5|158296.7|158166.7|158283.8|158153.8|38
1652982420000|2022-05-19 17:47:00|158293.5|158163.5|158295.5|158165.5|158296.9|158166.9|158293.5|158163.5|31
1652982430000|2022-05-19 17:47:10|158295.6|158165.6|158277.9|158147.9|158296.8|158166.8|158274.5|158144.5|33
1652982440000|2022-05-19 17:47:20|158280.1|158150.1|158280.2|158150.2|158285.2|158155.2|158278.5|158148.5|35
1652982450000|2022-05-19 17:47:30|158280.7|158150.7|158291|158161|158291|158161|158278.9|158148.9|38
1652982460000|2022-05-19 17:47:40|158290.9|158160.9|158339.3|158209.3|158352.3|158222.3|158286.6|158156.6|39
1652982470000|2022-05-19 17:47:50|158342.9|158212.9|158331.7|158201.7|158344.9|158214.9|158330.9|158200.9|25
1652982480000|2022-05-19 17:48:00|158332.5|158202.5|158342.2|158212.2|158342.2|158212.2|158332.5|158202.5|26
1652982490000|2022-05-19 17:48:10|158346.5|158216.5|158346.4|158216.4|158353|158223|158343.3|158213.3|33
1652982500000|2022-05-19 17:48:20|158349.4|158219.4|158340.8|158210.8|158349.5|158219.5|158340.8|158210.8|23
1652982510000|2022-05-19 17:48:30|158342.8|158212.8|158340.1|158210.1|158344.2|158214.2|158338.1|158208.1|21
1652982520000|2022-05-19 17:48:40|158343.1|158213.1|158344.2|158214.2|158346.8|158216.8|158340.3|158210.3|15
1652982530000|2022-05-19 17:48:50|158343|158213|158352.3|158222.3|158353.6|158223.6|158339.5|158209.5|33
1652982540000|2022-05-19 17:49:00|158355.5|158225.5|158347.4|158217.4|158365.3|158235.3|158341.2|158211.2|35
1652982550000|2022-05-19 17:49:10|158348|158218|158347.2|158217.2|158352.2|158222.2|158342.4|158212.4|30
1652982560000|2022-05-19 17:49:20|158349.8|158219.8|158355.9|158225.9|158356.1|158226.1|158346.4|158216.4|30
1652982570000|2022-05-19 17:49:30|158352.4|158222.4|158352.4|158222.4|158360.7|158230.7|158349|158219|30
1652982580000|2022-05-19 17:49:40|158354.7|158224.7|158403.1|158273.1|158405|158275|158351.1|158221.1|38
1652982590000|2022-05-19 17:49:50|158400.1|158270.1|158398|158268|158405.7|158275.7|158395.8|158265.8|37
1652982600000|2022-05-19 17:50:00|158397.4|158267.4|158392.1|158262.1|158403.6|158273.6|158390.9|158260.9|34
1652982610000|2022-05-19 17:50:10|158392.2|158262.2|158366.5|158236.5|158392.7|158262.7|158363.4|158233.4|34
1652982620000|2022-05-19 17:50:20|158368.4|158238.4|158381.7|158251.7|158383.1|158253.1|158363.4|158233.4|26
1652982630000|2022-05-19 17:50:30|158381|158251|158372.2|158242.2|158386.2|158256.2|158372.2|158242.2|27
1652982640000|2022-05-19 17:50:40|158372.1|158242.1|158387.2|158257.2|158396.5|158266.5|158370.4|158240.4|32
1652982650000|2022-05-19 17:50:50|158385.9|158255.9|158399.7|158269.7|158400.7|158270.7|158385.6|158255.6|25
1652982660000|2022-05-19 17:51:00|158400|158270|158398|158268|158401.1|158271.1|158397.2|158267.2|18
1652982670000|2022-05-19 17:51:10|158398.1|158268.1|158379.4|158249.4|158400.3|158270.3|158375.1|158245.1|21
1652982680000|2022-05-19 17:51:20|158379.6|158249.6|158392|158262|158394.3|158264.3|158378.6|158248.6|25
1652982690000|2022-05-19 17:51:30|158392.1|158262.1|158394.5|158264.5|158395|158265|158372.2|158242.2|21
1652982700000|2022-05-19 17:51:40|158393.8|158263.8|158368.3|158238.3|158393.8|158263.8|158364.8|158234.8|34
1652982710000|2022-05-19 17:51:50|158366.3|158236.3|158366.8|158236.8|158367.9|158237.9|158347.4|158217.4|35
1652982720000|2022-05-19 17:52:00|158366.6|158236.6|158403.7|158273.7|158405|158275|158365.7|158235.7|30
1652982730000|2022-05-19 17:52:10|158403.8|158273.8|158367.4|158237.4|158403.8|158273.8|158366.4|158236.4|35
1652982740000|2022-05-19 17:52:20|158366.8|158236.8|158370|158240|158370|158240|158365.1|158235.1|21
1652982750000|2022-05-19 17:52:30|158368.4|158238.4|158349|158219|158372.5|158242.5|158349|158219|27
1652982760000|2022-05-19 17:52:40|158344.9|158214.9|158341.5|158211.5|158344.9|158214.9|158341|158211|24
1652982770000|2022-05-19 17:52:50|158341.3|158211.3|158353.4|158223.4|158359|158229|158341|158211|27
1652982780000|2022-05-19 17:53:00|158354.7|158224.7|158346.3|158216.3|158355.1|158225.1|158343.4|158213.4|25
1652982790000|2022-05-19 17:53:10|158345.4|158215.4|158343.8|158213.8|158354.8|158224.8|158339.9|158209.9|26
1652982800000|2022-05-19 17:53:20|158343.9|158213.9|158342|158212|158348.2|158218.2|158341.4|158211.4|22
1652982810000|2022-05-19 17:53:30|158341.8|158211.8|158343|158213|158345.1|158215.1|158340.9|158210.9|19
1652982820000|2022-05-19 17:53:40|158342.7|158212.7|158341.1|158211.1|158344.1|158214.1|158340.3|158210.3|20
1652982830000|2022-05-19 17:53:50|158341.5|158211.5|158399.7|158269.7|158404.6|158274.6|158340.2|158210.2|32
1652982840000|2022-05-19 17:54:00|158401.2|158271.2|158390|158260|158401.2|158271.2|158389.5|158259.5|35
1652982850000|2022-05-19 17:54:10|158388.7|158258.7|158389.4|158259.4|158391.1|158261.1|158387.7|158257.7|36
1652982860000|2022-05-19 17:54:20|158389.8|158259.8|158391.1|158261.1|158391.4|158261.4|158385|158255|36
1652982870000|2022-05-19 17:54:30|158391.4|158261.4|158387|158257|158391.8|158261.8|158382.8|158252.8|33
1652982880000|2022-05-19 17:54:40|158385.8|158255.8|158364.6|158274.6|158392.5|158274.6|158363.7|158245.6|31
1652982890000|2022-05-19 17:54:50|158366.3|158276.3|158363.5|158273.5|158367.3|158277.3|158360.9|158270.9|24
1652982900000|2022-05-19 17:55:00|158363.4|158273.4|158281.9|158151.9|158363.4|158273.4|158274.3|158144.3|35
1652982910000|2022-05-19 17:55:10|158283|158153|158275.8|158145.8|158283|158153|158269.9|158139.9|29
1652982920000|2022-05-19 17:55:20|158271.1|158141.1|158276.5|158146.5|158276.7|158146.7|158271|158141|16
1652982930000|2022-05-19 17:55:30|158277.2|158147.2|158292.7|158162.7|158292.7|158162.7|158265.5|158135.5|28
1652982940000|2022-05-19 17:55:40|158294|158164|158298.8|158168.8|158302.8|158172.8|158293.3|158163.3|33
1652982950000|2022-05-19 17:55:50|158297.5|158167.5|158211.8|158081.8|158299.3|158169.3|158204.6|158074.6|31
1652982960000|2022-05-19 17:56:00|158214.1|158084.1|158193.7|158063.7|158216.4|158086.4|158193.6|158063.6|36
1652982970000|2022-05-19 17:56:10|158193.4|158063.4|158151.4|158021.4|158198.5|158068.5|158146|158016|31
1652982980000|2022-05-19 17:56:20|158151.8|158021.8|158159.7|158029.7|158164.5|158034.5|158148.7|158018.7|37
1652982990000|2022-05-19 17:56:30|158160.2|158030.2|158173.4|158043.4|158173.4|158043.4|158160.2|158030.2|35
1652983000000|2022-05-19 17:56:40|158173.5|158043.5|158168.5|158038.5|158176.7|158046.7|158167.8|158037.8|22
1652983010000|2022-05-19 17:56:50|158165.7|158035.7|158152.5|158022.5|158165.7|158035.7|158151.9|158021.9|33
1652983020000|2022-05-19 17:57:00|158153.1|158023.1|158151.5|158021.5|158153.3|158023.3|158148.6|158018.6|32
1652983030000|2022-05-19 17:57:10|158157.5|158027.5|158165|158035|158167|158037|158155.4|158025.4|27
1652983040000|2022-05-19 17:57:20|158163.7|158033.7|158155.4|158025.4|158166.6|158036.6|158154.7|158024.7|29
1652983050000|2022-05-19 17:57:30|158154.6|158024.6|158085.1|157955.1|158158.6|158028.6|158085.1|157955.1|38
1652983060000|2022-05-19 17:57:40|158086|157956|158079.4|157949.4|158086|157956|158076.5|157946.5|33
1652983070000|2022-05-19 17:57:50|158080.1|157950.1|158076|157946|158082.1|157952.1|158076|157946|33
1652983080000|2022-05-19 17:58:00|158076.5|157946.5|158074.2|157944.2|158077.7|157947.7|158073.4|157943.4|28
1652983090000|2022-05-19 17:58:10|158075|157945|158087.5|157957.5|158101.2|157971.2|158064|157934|38
1652983100000|2022-05-19 17:58:20|158087.3|157957.3|158081.1|157951.1|158087.3|157957.3|158073|157943|28
1652983110000|2022-05-19 17:58:30|158078.2|157948.2|158064|157934|158085.4|157955.4|158064|157934|36
1652983120000|2022-05-19 17:58:40|158063.7|157933.7|158082.3|157952.3|158083.6|157953.6|158062.8|157932.8|35
1652983130000|2022-05-19 17:58:50|158087.7|157957.7|158068|157938|158094|157964|158068|157938|39
1652983140000|2022-05-19 17:59:00|158069.3|157939.3|158079.1|157949.1|158087.1|157957.1|158066.2|157936.2|37
1652983150000|2022-05-19 17:59:10|158088|157958|158097.8|157967.8|158098.7|157968.7|158088|157958|21
1652983160000|2022-05-19 17:59:20|158097.2|157967.2|158092.5|157962.5|158099.3|157969.3|158083.1|157953.1|22
1652983170000|2022-05-19 17:59:30|158091.2|157961.2|158071.9|157941.9|158092.4|157962.4|158071.9|157941.9|28
1652983180000|2022-05-19 17:59:40|158087.7|157957.7|158101.6|157971.6|158101.6|157971.6|158087.7|157957.7|20
1652983190000|2022-05-19 17:59:50|158101.2|157971.2|158105.8|157975.8|158107.5|157977.5|158100.9|157970.9|29
1652983200000|2022-05-19 18:00:00|158106.3|157976.3|158134.7|158004.7|158140.6|158010.6|158104.4|157974.4|36
1652983210000|2022-05-19 18:00:10|158144|158014|158126.1|157996.1|158151.7|158021.7|158120.3|157990.3|36
1652983220000|2022-05-19 18:00:20|158125.6|157995.6|158118|157988|158126.6|157996.6|158111.4|157981.4|35
1652983230000|2022-05-19 18:00:30|158120.1|157990.1|158116.6|157986.6|158122|157992|158113.7|157983.7|35
1652983240000|2022-05-19 18:00:40|158116.8|157986.8|158115.9|157985.9|158117.7|157987.7|158111.8|157981.8|32
1652983250000|2022-05-19 18:00:50|158116.5|157986.5|158132.6|158002.6|158147.1|158017.1|158113.1|157983.1|32
1652983260000|2022-05-19 18:01:00|158133.2|158003.2|158111.7|157981.7|158137|158007|158107.4|157977.4|39
1652983270000|2022-05-19 18:01:10|158112.6|157982.6|158120|157990|158120.2|157990.2|158112.6|157982.6|29
1652983280000|2022-05-19 18:01:20|158120.3|157990.3|158125.9|157995.9|158137.8|158007.8|158115.1|157985.1|36
1652983290000|2022-05-19 18:01:30|158125.8|157995.8|158123|157993|158126|157996|158118.4|157988.4|35
1652983300000|2022-05-19 18:01:40|158119.4|157989.4|158150.9|158020.9|158152.8|158022.8|158119.4|157989.4|35
1652983310000|2022-05-19 18:01:50|158150.2|158020.2|158146.9|158016.9|158153.1|158023.1|158145.6|158015.6|32
1652983320000|2022-05-19 18:02:00|158147.2|158017.2|158144.4|158014.4|158147.2|158017.2|158135.9|158005.9|38
1652983330000|2022-05-19 18:02:10|158143.4|158013.4|158127|157997|158147.2|158017.2|158121.9|157991.9|34
1652983340000|2022-05-19 18:02:20|158127.6|157997.6|158116.7|157986.7|158127.6|157997.6|158111.9|157981.9|25
1652983350000|2022-05-19 18:02:30|158116.9|157986.9|158119.2|157989.2|158119.2|157989.2|158114.9|157984.9|17
1652983360000|2022-05-19 18:02:40|158118.1|157988.1|158120.4|157990.4|158120.4|157990.4|158114.4|157984.4|35
1652983370000|2022-05-19 18:02:50|158120.8|157990.8|158122.7|157992.7|158122.7|157992.7|158115.8|157985.8|29
1652983380000|2022-05-19 18:03:00|158121.8|157991.8|158129.6|157999.6|158138.8|158008.8|158118|157988|26
1652983390000|2022-05-19 18:03:10|158131.5|158001.5|158130.3|158000.3|158133.7|158003.7|158130.1|158000.1|17
1652983400000|2022-05-19 18:03:20|158135.5|158005.5|158146.6|158016.6|158156.7|158026.7|158131.7|158001.7|22
1652983410000|2022-05-19 18:03:30|158145.9|158015.9|158147.1|158017.1|158153.1|158023.1|158142.4|158012.4|38
1652983420000|2022-05-19 18:03:40|158147.2|158017.2|158159.1|158029.1|158162|158032|158147.2|158017.2|33
1652983430000|2022-05-19 18:03:50|158152.6|158022.6|158147|158017|158160.5|158030.5|158147|158017|35
1652983440000|2022-05-19 18:04:00|158149.2|158019.2|158142.3|158012.3|158150|158020|158142.3|158012.3|36
1652983450000|2022-05-19 18:04:10|158141.5|158011.5|158169.7|158039.7|158182.8|158052.8|158141.2|158011.2|29
1652983460000|2022-05-19 18:04:20|158175.4|158045.4|158172.1|158042.1|158176.3|158046.3|158161.3|158031.3|15
1652983470000|2022-05-19 18:04:30|158171.5|158041.5|158174.6|158044.6|158177|158047|158169.8|158039.8|24
1652983480000|2022-05-19 18:04:40|158172.2|158042.2|158154.5|158024.5|158175.6|158045.6|158154.5|158024.5|22
1652983490000|2022-05-19 18:04:50|158160.6|158030.6|158391.3|158261.3|158397.6|158267.6|158159.9|158029.9|38
1652983500000|2022-05-19 18:05:00|158395.2|158265.2|158388.8|158258.8|158401|158271|158386.4|158256.4|39
1652983510000|2022-05-19 18:05:10|158388.7|158258.7|158379.2|158249.2|158388.7|158258.7|158379.2|158249.2|36
1652983520000|2022-05-19 18:05:20|158381.2|158251.2|158386.6|158256.6|158391.5|158261.5|158377.8|158247.8|31
1652983530000|2022-05-19 18:05:30|158386.7|158256.7|158389.8|158259.8|158432.8|158268.2|158377.5|158210.5|33
1652983540000|2022-05-19 18:05:40|158395.2|158265.2|158380.5|158250.5|158403.4|158273.4|158376.6|158246.6|32
1652983550000|2022-05-19 18:05:50|158382.3|158252.3|158411.8|158281.8|158411.8|158281.8|158382.3|158252.3|28
1652983560000|2022-05-19 18:06:00|158410|158280|158428.6|158298.6|158446.2|158316.2|158403.6|158273.6|36
1652983570000|2022-05-19 18:06:10|158429|158299|158424.8|158294.8|158430.7|158300.7|158424.4|158294.4|29
1652983580000|2022-05-19 18:06:20|158425.3|158295.3|158427.2|158297.2|158428|158298|158419.5|158289.5|27
1652983590000|2022-05-19 18:06:30|158425.4|158295.4|158442.5|158312.5|158442.5|158312.5|158425|158295|32
1652983600000|2022-05-19 18:06:40|158452.3|158322.3|158493.7|158363.7|158498.6|158368.6|158431.7|158301.7|34
1652983610000|2022-05-19 18:06:50|158493.1|158363.1|158497.4|158367.4|158498.9|158368.9|158488.5|158358.5|35
1652983620000|2022-05-19 18:07:00|158498.1|158368.1|158476.6|158346.6|158498.1|158368.1|158476.1|158346.1|33
1652983630000|2022-05-19 18:07:10|158477.7|158347.7|158488.7|158358.7|158491.5|158361.5|158474.4|158344.4|30
1652983640000|2022-05-19 18:07:20|158486.7|158356.7|158482.4|158352.4|158492.7|158362.7|158481.3|158351.3|27
1652983650000|2022-05-19 18:07:30|158482.1|158352.1|158520|158390|158520|158390|158473.2|158343.2|35
1652983660000|2022-05-19 18:07:40|158510.6|158380.6|158491.3|158361.3|158518|158388|158482.6|158352.6|36
1652983670000|2022-05-19 18:07:50|158497.7|158367.7|158501.2|158371.2|158510|158380|158478.3|158348.3|31
1652983680000|2022-05-19 18:08:00|158497.6|158367.6|158475.6|158345.6|158509.6|158379.6|158473.7|158343.7|28
1652983690000|2022-05-19 18:08:10|158474.3|158344.3|158464.9|158334.9|158477|158347|158464.8|158334.8|27
1652983700000|2022-05-19 18:08:20|158466.3|158336.3|158468.7|158338.7|158469.1|158339.1|158463.7|158333.7|26
1652983710000|2022-05-19 18:08:30|158467.5|158337.5|158465.7|158335.7|158467.6|158337.6|158464.4|158334.4|18
1652983720000|2022-05-19 18:08:40|158466.3|158336.3|158474.2|158344.2|158474.2|158344.2|158466.1|158336.1|12
1652983730000|2022-05-19 18:08:50|158472.7|158342.7|158466.6|158336.6|158472.7|158342.7|158462.5|158332.5|20
1652983740000|2022-05-19 18:09:00|158464.3|158334.3|158462.7|158332.7|158467.1|158337.1|158461.8|158331.8|25
1652983750000|2022-05-19 18:09:10|158462.5|158332.5|158465.3|158335.3|158467.5|158337.5|158462.5|158332.5|21
1652983760000|2022-05-19 18:09:20|158464.7|158334.7|158467.5|158337.5|158468.7|158338.7|158464.7|158334.7|14
1652983770000|2022-05-19 18:09:30|158467.6|158337.6|158462.9|158332.9|158467.8|158337.8|158462.9|158332.9|12
1652983780000|2022-05-19 18:09:40|158463.1|158333.1|158457.6|158327.6|158463.1|158333.1|158449.9|158319.9|19
1652983790000|2022-05-19 18:09:50|158457.4|158327.4|158450.4|158320.4|158458.5|158328.5|158448.1|158318.1|25
1652983800000|2022-05-19 18:10:00|158450.8|158320.8|158451.2|158321.2|158453.7|158323.7|158446.8|158316.8|29
1652983810000|2022-05-19 18:10:10|158450.2|158320.2|158448.1|158318.1|158454.2|158324.2|158446.7|158316.7|19
1652983820000|2022-05-19 18:10:20|158449.3|158319.3|158451.9|158321.9|158453.5|158323.5|158449.3|158319.3|27
1652983830000|2022-05-19 18:10:30|158452.2|158322.2|158444.6|158314.6|158458|158328|158439.2|158309.2|34
1652983840000|2022-05-19 18:10:40|158442.8|158312.8|158451.8|158321.8|158452.5|158322.5|158442.8|158312.8|31
1652983850000|2022-05-19 18:10:50|158452.3|158322.3|158460.2|158330.2|158460.2|158330.2|158452.3|158322.3|32
1652983860000|2022-05-19 18:11:00|158465.6|158335.6|158462.6|158332.6|158465.6|158335.6|158454.4|158324.4|26
1652983870000|2022-05-19 18:11:10|158463.1|158333.1|158464.1|158334.1|158466.9|158336.9|158462.8|158332.8|24
1652983880000|2022-05-19 18:11:20|158463.9|158333.9|158454.1|158324.1|158464.9|158334.9|158454.1|158324.1|21
1652983890000|2022-05-19 18:11:30|158452|158322|158447.4|158317.4|158455.7|158325.7|158446.9|158316.9|36
1652983900000|2022-05-19 18:11:40|158448|158318|158454.4|158324.4|158457.1|158327.1|158448|158318|34
1652983910000|2022-05-19 18:11:50|158453.5|158323.5|158453.4|158323.4|158456.6|158326.6|158450.8|158320.8|34
1652983920000|2022-05-19 18:12:00|158450|158320|158452.2|158322.2|158455|158325|158448.2|158318.2|27
1652983930000|2022-05-19 18:12:10|158452.1|158322.1|158453.8|158323.8|158457.8|158327.8|158451.6|158321.6|33
1652983940000|2022-05-19 18:12:20|158456.2|158326.2|158465.8|158335.8|158468.1|158338.1|158456.2|158326.2|32
1652983950000|2022-05-19 18:12:30|158465.5|158335.5|158466.9|158336.9|158467.1|158337.1|158463.9|158333.9|31
1652983960000|2022-05-19 18:12:40|158466.8|158336.8|158447.7|158317.7|158467.5|158337.5|158447.7|158317.7|31
1652983970000|2022-05-19 18:12:50|158445.7|158315.7|158448.2|158318.2|158448.2|158318.2|158444.4|158314.4|27
1652983980000|2022-05-19 18:13:00|158448.5|158318.5|158451|158321|158451.7|158321.7|158448.1|158318.1|22
1652983990000|2022-05-19 18:13:10|158451.3|158321.3|158454.3|158324.3|158456.5|158326.5|158447.3|158317.3|29
1652984000000|2022-05-19 18:13:20|158456.4|158326.4|158464.7|158334.7|158470|158340|158452.9|158322.9|35
1652984010000|2022-05-19 18:13:30|158465.2|158335.2|158468.1|158338.1|158474.6|158344.6|158458.1|158328.1|37
1652984020000|2022-05-19 18:13:40|158464.9|158334.9|158467.7|158337.7|158470|158340|158458.3|158328.3|34
1652984030000|2022-05-19 18:13:50|158467.2|158337.2|158464.2|158334.2|158469.2|158339.2|158459.8|158329.8|35
1652984040000|2022-05-19 18:14:00|158467.4|158337.4|158474.4|158344.4|158474.5|158344.5|158467.4|158337.4|36
1652984050000|2022-05-19 18:14:10|158474.5|158344.5|158463.5|158333.5|158481.5|158351.5|158461.9|158331.9|32
1652984060000|2022-05-19 18:14:20|158463.2|158333.2|158450.7|158320.7|158466.2|158336.2|158445|158315|35
1652984070000|2022-05-19 18:14:30|158450.9|158320.9|158448.9|158318.9|158455.9|158325.9|158446.5|158316.5|22
1652984080000|2022-05-19 18:14:40|158450.1|158320.1|158437.6|158307.6|158450.1|158320.1|158431.8|158301.8|34
1652984090000|2022-05-19 18:14:50|158437.2|158307.2|158448|158318|158455.4|158325.4|158434.6|158304.6|34
1652984100000|2022-05-19 18:15:00|158447.6|158317.6|158448|158318|158449.5|158319.5|158445.8|158315.8|33
1652984110000|2022-05-19 18:15:10|158447.9|158317.9|158442.3|158312.3|158449|158319|158439.7|158309.7|32
1652984120000|2022-05-19 18:15:20|158444.8|158314.8|158433.8|158303.8|158451.1|158321.1|158422.9|158292.9|32
1652984130000|2022-05-19 18:15:30|158430.5|158300.5|158395.5|158265.5|158436.2|158306.2|158370.7|158259.6|26
1652984140000|2022-05-19 18:15:40|158392.2|158262.2|158399.3|158269.3|158400.2|158270.2|158388.2|158258.2|26
1652984150000|2022-05-19 18:15:50|158399.9|158269.9|158209.4|158079.4|158401.3|158271.3|158196.6|158066.6|35
1652984160000|2022-05-19 18:16:00|158213.4|158083.4|158214.4|158084.4|158216.4|158086.4|158202.5|158072.5|40
1652984170000|2022-05-19 18:16:10|158211.9|158081.9|158212|158082|158214.8|158084.8|158208.8|158078.8|37
1652984180000|2022-05-19 18:16:20|158214.6|158084.6|158206.8|158076.8|158215.3|158085.3|158199.7|158069.7|34
1652984190000|2022-05-19 18:16:30|158209.9|158079.9|158203.7|158073.7|158209.9|158079.9|158202.8|158072.8|35
1652984200000|2022-05-19 18:16:40|158202.8|158072.8|158209.2|158079.2|158209.2|158079.2|158196.8|158066.8|31
1652984210000|2022-05-19 18:16:50|158211.4|158081.4|158221.6|158091.6|158222.1|158092.1|158207.2|158077.2|35
1652984220000|2022-05-19 18:17:00|158220.6|158090.6|158211.3|158081.3|158222.1|158092.1|158209.7|158079.7|36
1652984230000|2022-05-19 18:17:10|158210.1|158080.1|158213.7|158083.7|158215.2|158085.2|158210.1|158080.1|25
1652984240000|2022-05-19 18:17:20|158214.1|158084.1|158211.2|158081.2|158219.9|158089.9|158210.3|158080.3|33
1652984250000|2022-05-19 18:17:30|158211.3|158081.3|158212|158082|158212.2|158082.2|158208.3|158078.3|30
1652984260000|2022-05-19 18:17:40|158211.8|158081.8|158211.4|158081.4|158211.8|158081.8|158210.6|158080.6|23
1652984270000|2022-05-19 18:17:50|158211.3|158081.3|158198.4|158068.4|158213|158083|158197.2|158067.2|29
1652984280000|2022-05-19 18:18:00|158196.8|158066.8|158212.9|158082.9|158214.8|158084.8|158196.5|158066.5|30
1652984290000|2022-05-19 18:18:10|158212.7|158082.7|158212.1|158082.1|158213.8|158083.8|158208.7|158078.7|27
1652984300000|2022-05-19 18:18:20|158211.9|158081.9|158207.4|158077.4|158211.9|158081.9|158201.9|158071.9|31
1652984310000|2022-05-19 18:18:30|158206.9|158076.9|158215.7|158085.7|158219.4|158089.4|158206.9|158076.9|19
1652984320000|2022-05-19 18:18:40|158215|158085|158221.4|158091.4|158221.5|158091.5|158215|158085|20
1652984330000|2022-05-19 18:18:50|158219.5|158089.5|158217.5|158087.5|158219.5|158089.5|158214.3|158084.3|13
1652984340000|2022-05-19 18:19:00|158217.8|158087.8|158219.9|158089.9|158220.8|158090.8|158217.2|158087.2|14
1652984350000|2022-05-19 18:19:10|158219.4|158089.4|158213.1|158083.1|158219.8|158089.8|158206.8|158076.8|15
1652984360000|2022-05-19 18:19:20|158213.9|158083.9|158214.9|158084.9|158221|158091|158211.8|158081.8|25
1652984370000|2022-05-19 18:19:30|158218.5|158088.5|158209.2|158079.2|158220.8|158090.8|158199.9|158069.9|20
1652984380000|2022-05-19 18:19:40|158216.2|158086.2|158218.8|158088.8|158219.9|158089.9|158210.8|158080.8|14
1652984390000|2022-05-19 18:19:50|158216.9|158086.9|158223.6|158093.6|158227.3|158097.3|158216.9|158086.9|22
1652984400000|2022-05-19 18:20:00|158225.2|158095.2|158262.7|158132.7|158265.5|158135.5|158223.7|158093.7|24
1652984410000|2022-05-19 18:20:10|158261.9|158131.9|158319|158189|158324.2|158194.2|158261.9|158131.9|34
1652984420000|2022-05-19 18:20:20|158322.1|158192.1|158325|158195|158327.8|158197.8|158321.6|158191.6|28
1652984430000|2022-05-19 18:20:30|158325.5|158195.5|158316.9|158186.9|158325.5|158195.5|158316.6|158186.6|25
1652984440000|2022-05-19 18:20:40|158316.5|158186.5|158281.3|158151.3|158319.5|158189.5|158278.8|158148.8|18
1652984450000|2022-05-19 18:20:50|158280.3|158150.3|158286|158156|158286|158156|158280.3|158150.3|8
1652984460000|2022-05-19 18:21:00|158285.9|158155.9|158281.4|158151.4|158285.9|158155.9|158279.5|158149.5|15
1652984470000|2022-05-19 18:21:10|158281.2|158151.2|158281.8|158151.8|158286.2|158156.2|158277.4|158147.4|11
1652984480000|2022-05-19 18:21:20|158281.4|158151.4|158287.5|158157.5|158287.5|158157.5|158272.4|158142.4|11
1652984490000|2022-05-19 18:21:30|158291.5|158161.5|158280.5|158150.5|158293.2|158163.2|158280.5|158150.5|16
1652984500000|2022-05-19 18:21:40|158280.9|158150.9|158283.2|158153.2|158283.2|158153.2|158278.7|158148.7|16
1652984510000|2022-05-19 18:21:50|158282.7|158152.7|158281.7|158151.7|158282.7|158152.7|158281.1|158151.1|9
1652984520000|2022-05-19 18:22:00|158283|158153|158217.9|158087.9|158283|158153|158209.7|158079.7|15
1652984530000|2022-05-19 18:22:10|158216.5|158086.5|158221.1|158091.1|158223.9|158093.9|158216.5|158086.5|16
1652984540000|2022-05-19 18:22:20|158222.8|158092.8|158221.6|158091.6|158222.8|158092.8|158220.4|158090.4|7
1652984550000|2022-05-19 18:22:30|158223|158093|158226.2|158096.2|158226.2|158096.2|158219.3|158089.3|16
1652984560000|2022-05-19 18:22:40|158225.9|158095.9|158231.3|158101.3|158231.3|158101.3|158225.9|158095.9|10
1652984570000|2022-05-19 18:22:50|158231.8|158101.8|158232.6|158102.6|158240.2|158110.2|158231.8|158101.8|7
1652984580000|2022-05-19 18:23:00|158236.8|158106.8|158237.5|158107.5|158239.8|158109.8|158234.3|158104.3|22
1652984590000|2022-05-19 18:23:10|158239.4|158109.4|158239|158109|158239.5|158109.5|158235.1|158105.1|18
1652984600000|2022-05-19 18:23:20|158238.6|158108.6|158242.6|158112.6|158242.6|158112.6|158234.9|158104.9|18
1652984610000|2022-05-19 18:23:30|158242.7|158112.7|158237.2|158107.2|158244.3|158114.3|158237.2|158107.2|14
1652984620000|2022-05-19 18:23:40|158238.2|158108.2|158241.2|158111.2|158242.6|158112.6|158235.8|158105.8|32
1652984630000|2022-05-19 18:23:50|158240.2|158110.2|158240.4|158110.4|158241|158111|158236.9|158106.9|25
1652984640000|2022-05-19 18:24:00|158239.8|158109.8|158241.7|158111.7|158243|158113|158237.3|158107.3|32
1652984650000|2022-05-19 18:24:10|158240.9|158110.9|158241.6|158111.6|158241.8|158111.8|158239.1|158109.1|25
1652984660000|2022-05-19 18:24:20|158240.4|158110.4|158239|158109|158241.2|158111.2|158238.3|158108.3|19
1652984670000|2022-05-19 18:24:30|158239.9|158109.9|158233.6|158103.6|158239.9|158109.9|158231.9|158101.9|15
1652984680000|2022-05-19 18:24:40|158233.2|158103.2|158236|158106|158239|158109|158233.2|158103.2|15
1652984690000|2022-05-19 18:24:50|158235.8|158105.8|158237|158107|158237.2|158107.2|158235.8|158105.8|7
1652984700000|2022-05-19 18:25:00|158236.8|158106.8|158231.7|158101.7|158236.8|158106.8|158229.8|158099.8|18
1652984710000|2022-05-19 18:25:10|158230.6|158100.6|158236.2|158106.2|158236.9|158106.9|158228.9|158098.9|21
1652984720000|2022-05-19 18:25:20|158236.6|158106.6|158233.4|158103.4|158236.6|158106.6|158232.5|158102.5|13
1652984730000|2022-05-19 18:25:30|158232.9|158102.9|158233.2|158103.2|158234|158104|158232.8|158102.8|9
1652984740000|2022-05-19 18:25:40|158233.6|158103.6|158236.5|158106.5|158236.8|158106.8|158233.3|158103.3|9
1652984750000|2022-05-19 18:25:50|158236.4|158106.4|158226.1|158096.1|158236.4|158106.4|158226.1|158096.1|5
1652984760000|2022-05-19 18:26:00|158237.5|158107.5|158237.1|158107.1|158239.9|158109.9|158237.1|158107.1|8
1652984770000|2022-05-19 18:26:10|158236.3|158106.3|158238.4|158108.4|158242.6|158112.6|158234.6|158104.6|23
1652984780000|2022-05-19 18:26:20|158242.4|158112.4|158237|158107|158244|158114|158236.7|158106.7|18
1652984790000|2022-05-19 18:26:30|158238|158108|158238.3|158108.3|158239.4|158109.4|158237.2|158107.2|18
1652984800000|2022-05-19 18:26:40|158238.7|158108.7|158237.5|158107.5|158238.7|158108.7|158235.8|158105.8|19
1652984810000|2022-05-19 18:26:50|158237|158107|158239.2|158109.2|158240.9|158110.9|158237|158107|14
1652984820000|2022-05-19 18:27:00|158243.9|158113.9|158239.6|158109.6|158249.4|158119.4|158237.8|158107.8|34
1652984830000|2022-05-19 18:27:10|158239.1|158109.1|158240.7|158110.7|158242.7|158112.7|158238.6|158108.6|21
1652984840000|2022-05-19 18:27:20|158240.5|158110.5|158245.4|158115.4|158246.5|158116.5|158240.5|158110.5|29
1652984850000|2022-05-19 18:27:30|158249.6|158119.6|158239.7|158109.7|158253.3|158123.3|158239.1|158109.1|26
1652984860000|2022-05-19 18:27:40|158239.3|158109.3|158238.9|158108.9|158245.3|158115.3|158238.4|158108.4|20
1652984870000|2022-05-19 18:27:50|158242.5|158112.5|158236.8|158106.8|158242.5|158112.5|158236|158106|13
1652984880000|2022-05-19 18:28:00|158237.2|158107.2|158238.1|158108.1|158238.1|158108.1|158232.3|158102.3|16
1652984890000|2022-05-19 18:28:10|158238.9|158108.9|158225.4|158095.4|158241.1|158111.1|158223.3|158093.3|19
1652984900000|2022-05-19 18:28:20|158227.9|158097.9|158225.4|158095.4|158228.3|158098.3|158222.9|158092.9|21
1652984910000|2022-05-19 18:28:30|158225.3|158095.3|158221|158091|158227.6|158097.6|158220.5|158090.5|18
1652984920000|2022-05-19 18:28:40|158222.4|158092.4|158217.9|158087.9|158226.5|158096.5|158216|158086|18
1652984930000|2022-05-19 18:28:50|158218|158088|158217.3|158087.3|158222.8|158092.8|158212.9|158082.9|13
1652984940000|2022-05-19 18:29:00|158216.8|158086.8|158217.4|158087.4|158217.4|158087.4|158216.5|158086.5|6
1652984950000|2022-05-19 18:29:10|158218.4|158088.4|158161.2|158031.2|158219.2|158089.2|158155.4|158025.4|32
1652984960000|2022-05-19 18:29:20|158160.6|158030.6|158153.5|158023.5|158162.6|158032.6|158153.5|158023.5|24
1652984970000|2022-05-19 18:29:30|158153.6|158023.6|158161.4|158031.4|158164.4|158034.4|158153.3|158023.3|16
1652984980000|2022-05-19 18:29:40|158161.1|158031.1|158165.1|158035.1|158167.1|158037.1|158161.1|158031.1|8
1652984990000|2022-05-19 18:29:50|158166.1|158036.1|158169.7|158039.7|158171.1|158041.1|158166.1|158036.1|18
1652985000000|2022-05-19 18:30:00|158176.6|158046.6|158173.4|158043.4|158176.6|158046.6|158169.5|158039.5|22
1652985010000|2022-05-19 18:30:10|158175.5|158045.5|158174.7|158044.7|158175.5|158045.5|158172|158042|11
1652985020000|2022-05-19 18:30:20|158174.5|158044.5|158170.5|158040.5|158174.6|158044.6|158168.6|158038.6|12
1652985030000|2022-05-19 18:30:30|158168.2|158038.2|158167.5|158037.5|158169.4|158039.4|158162.1|158032.1|12
1652985040000|2022-05-19 18:30:40|158166|158036|158169.6|158039.6|158172.9|158042.9|158164.3|158034.3|16
1652985050000|2022-05-19 18:30:50|158168.7|158038.7|158163.4|158033.4|158173.8|158043.8|158162|158032|25
1652985060000|2022-05-19 18:31:00|158163.5|158033.5|158160.5|158030.5|158167.8|158037.8|158158.1|158028.1|17
1652985070000|2022-05-19 18:31:10|158160.6|158030.6|158160.4|158030.4|158162.7|158032.7|158160|158030|15
1652985080000|2022-05-19 18:31:20|158158|158028|158160.4|158030.4|158163.4|158033.4|158158|158028|14
1652985090000|2022-05-19 18:31:30|158163.1|158033.1|158150.1|158020.1|158165.7|158035.7|158150.1|158020.1|12
1652985100000|2022-05-19 18:31:40|158161.4|158031.4|158157.7|158027.7|158163.9|158033.9|158149.6|158019.6|23
1652985110000|2022-05-19 18:31:50|158156|158026|158140.4|158010.4|158159.3|158029.3|158140.3|158010.3|28
1652985120000|2022-05-19 18:32:00|158139.9|158009.9|158152.2|158022.2|158152.2|158022.2|158138.3|158008.3|24
1652985130000|2022-05-19 18:32:10|158152.4|158022.4|158157.2|158027.2|158157.2|158027.2|158151.4|158021.4|11
1652985140000|2022-05-19 18:32:20|158157.1|158027.1|158157.7|158027.7|158157.7|158027.7|158155.9|158025.9|5
1652985150000|2022-05-19 18:32:30|158158.7|158028.7|158159.9|158029.9|158159.9|158029.9|158154.9|158024.9|16
1652985160000|2022-05-19 18:32:40|158159.3|158029.3|158180.6|158050.6|158180.6|158050.6|158159.3|158029.3|29
1652985170000|2022-05-19 18:32:50|158177.5|158047.5|158167.5|158037.5|158177.5|158047.5|158165.9|158035.9|13
1652985180000|2022-05-19 18:33:00|158168.5|158038.5|158168|158038|158176.6|158046.6|158167.9|158037.9|12
1652985190000|2022-05-19 18:33:10|158167.5|158037.5|158171.6|158041.6|158172.2|158042.2|158167.5|158037.5|6
1652985200000|2022-05-19 18:33:20|158173.2|158043.2|158174.2|158044.2|158181.2|158051.2|158169.8|158039.8|13
1652985210000|2022-05-19 18:33:30|158171.9|158041.9|158166.1|158036.1|158175.6|158045.6|158163.5|158033.5|17
1652985220000|2022-05-19 18:33:40|158168.9|158038.9|158163.1|158033.1|158168.9|158038.9|158162.7|158032.7|13
1652985230000|2022-05-19 18:33:50|158157|158027|158160|158030|158162.4|158032.4|158157|158027|13
1652985240000|2022-05-19 18:34:00|158161|158031|158163.2|158033.2|158167.1|158037.1|158161|158031|10
1652985250000|2022-05-19 18:34:10|158165.6|158035.6|158163.8|158033.8|158166.5|158036.5|158162.5|158032.5|11
1652985260000|2022-05-19 18:34:20|158168.1|158038.1|158168.2|158038.2|158168.3|158038.3|158167|158037|17
1652985270000|2022-05-19 18:34:30|158168.3|158038.3|158167.1|158037.1|158168.6|158038.6|158166.3|158036.3|11
1652985280000|2022-05-19 18:34:40|158167|158037|158164.7|158034.7|158168.6|158038.6|158164.7|158034.7|12
1652985290000|2022-05-19 18:34:50|158165.4|158035.4|158168|158038|158168.9|158038.9|158164.1|158034.1|16
1652985300000|2022-05-19 18:35:00|158167.6|158037.6|158167.5|158037.5|158172|158042|158165.6|158035.6|13
1652985310000|2022-05-19 18:35:10|158167.4|158037.4|158168.5|158038.5|158170.3|158040.3|158161.9|158031.9|16
1652985320000|2022-05-19 18:35:20|158167.8|158037.8|158166|158036|158167.8|158037.8|158165.5|158035.5|6
1652985330000|2022-05-19 18:35:30|158168.2|158038.2|158168.5|158038.5|158169.3|158039.3|158166.3|158036.3|8
1652985340000|2022-05-19 18:35:40|158164.5|158034.5|158175.4|158045.4|158175.4|158045.4|158164.4|158034.4|8
1652985350000|2022-05-19 18:35:50|158170.6|158040.6|158168.3|158038.3|158175.8|158045.8|158168.3|158038.3|6
1652985360000|2022-05-19 18:36:00|158167.8|158037.8|158161|158031|158167.8|158037.8|158153.1|158023.1|19
1652985370000|2022-05-19 18:36:10|158163.7|158033.7|158170.2|158040.2|158170.2|158040.2|158160.1|158030.1|15
1652985380000|2022-05-19 18:36:20|158166.3|158036.3|158161.3|158031.3|158166.3|158036.3|158157.8|158027.8|12
1652985390000|2022-05-19 18:36:30|158162.9|158032.9|158167.5|158037.5|158167.5|158037.5|158162.2|158032.2|10
1652985400000|2022-05-19 18:36:40|158168.2|158038.2|158152.8|158022.8|158168.2|158038.2|158145.6|158015.6|34
1652985410000|2022-05-19 18:36:50|158151.1|158021.1|158161.6|158031.6|158164.1|158034.1|158150|158020|26
1652985420000|2022-05-19 18:37:00|158161.2|158031.2|158164.1|158034.1|158183.8|158053.8|158159.5|158029.5|34
1652985430000|2022-05-19 18:37:10|158163.4|158033.4|158221.6|158091.6|158229.6|158099.6|158161.5|158031.5|26
1652985440000|2022-05-19 18:37:20|158221.8|158091.8|158224.5|158094.5|158226.7|158096.7|158219.8|158089.8|8
1652985450000|2022-05-19 18:37:30|158221.5|158091.5|158223.5|158093.5|158224.3|158094.3|158215.9|158085.9|18
1652985460000|2022-05-19 18:37:40|158224.3|158094.3|158224.3|158094.3|158228.8|158098.8|158220.4|158090.4|27
1652985470000|2022-05-19 18:37:50|158227.8|158097.8|158225.1|158095.1|158228.3|158098.3|158220.6|158090.6|19
1652985480000|2022-05-19 18:38:00|158225.5|158095.5|158220.1|158090.1|158228.6|158098.6|158220.1|158090.1|27
1652985490000|2022-05-19 18:38:10|158220.3|158090.3|158160|158030|158222.4|158092.4|158142|158012|33
1652985500000|2022-05-19 18:38:20|158160.7|158030.7|158166.8|158036.8|158167.4|158037.4|158155|158025|28
1652985510000|2022-05-19 18:38:30|158166.9|158036.9|158165.9|158035.9|158168.8|158038.8|158162.7|158032.7|19
1652985520000|2022-05-19 18:38:40|158162.3|158032.3|158166.7|158036.7|158175.3|158045.3|158158.8|158028.8|19
1652985530000|2022-05-19 18:38:50|158166.5|158036.5|158168.4|158038.4|158169.2|158039.2|158164.5|158034.5|9
1652985540000|2022-05-19 18:39:00|158159.7|158029.7|158163.1|158033.1|158163.1|158033.1|158153.6|158023.6|15
1652985550000|2022-05-19 18:39:10|158162.4|158032.4|158164.5|158034.5|158166.8|158036.8|158161.9|158031.9|16
1652985560000|2022-05-19 18:39:20|158165.8|158035.8|158161.4|158031.4|158168.4|158038.4|158161.4|158031.4|9
1652985570000|2022-05-19 18:39:30|158160.9|158030.9|158217.1|158087.1|158217.1|158087.1|158156.1|158026.1|21
1652985580000|2022-05-19 18:39:40|158217.8|158087.8|158217.5|158087.5|158219.7|158089.7|158214.3|158084.3|22
1652985590000|2022-05-19 18:39:50|158217.4|158087.4|158215.1|158085.1|158217.4|158087.4|158214.9|158084.9|12
1652985600000|2022-05-19 18:40:00|158215.6|158085.6|158226.4|158096.4|158229|158099|158214.2|158084.2|26
1652985610000|2022-05-19 18:40:10|158224.2|158094.2|158223|158093|158224.2|158094.2|158220.4|158090.4|13
1652985620000|2022-05-19 18:40:20|158224.4|158094.4|158210.7|158080.7|158224.4|158094.4|158210.7|158080.7|22
1652985630000|2022-05-19 18:40:30|158210.9|158080.9|158217.7|158087.7|158218.1|158088.1|158210.3|158080.3|16
1652985640000|2022-05-19 18:40:40|158217|158087|158216.4|158086.4|158217.4|158087.4|158212.3|158082.3|16
1652985650000|2022-05-19 18:40:50|158214.3|158084.3|158212.1|158082.1|158217.1|158087.1|158212.1|158082.1|15
1652985660000|2022-05-19 18:41:00|158211.6|158081.6|158215.9|158085.9|158217.4|158087.4|158211.6|158081.6|17
1652985670000|2022-05-19 18:41:10|158216.9|158086.9|158222.4|158092.4|158229.6|158099.6|158216.4|158086.4|15
1652985680000|2022-05-19 18:41:20|158220.2|158090.2|158224.2|158094.2|158225.8|158095.8|158220.2|158090.2|23
1652985690000|2022-05-19 18:41:30|158224.3|158094.3|158271.9|158141.9|158275.7|158145.7|158220.8|158090.8|27
1652985700000|2022-05-19 18:41:40|158274.1|158144.1|158276.7|158146.7|158278.3|158148.3|158274.1|158144.1|14
1652985710000|2022-05-19 18:41:50|158276.3|158146.3|158282.9|158152.9|158284.6|158154.6|158276.3|158146.3|14
1652985720000|2022-05-19 18:42:00|158282.7|158152.7|158279.5|158149.5|158286.4|158156.4|158279.5|158149.5|13
1652985730000|2022-05-19 18:42:10|158279.7|158149.7|158280.4|158150.4|158280.4|158150.4|158271|158141|5
1652985740000|2022-05-19 18:42:20|158279.7|158149.7|158276.3|158146.3|158281.3|158151.3|158276.2|158146.2|11
1652985750000|2022-05-19 18:42:30|158278.5|158148.5|158281.8|158151.8|158282.3|158152.3|158278.5|158148.5|6
1652985760000|2022-05-19 18:42:40|158280.9|158150.9|158281.6|158151.6|158281.9|158151.9|158280.5|158150.5|11
1652985770000|2022-05-19 18:42:50|158282.7|158152.7|158272.4|158142.4|158282.7|158152.7|158266.7|158136.7|12
1652985780000|2022-05-19 18:43:00|158265.4|158135.4|158258.4|158128.4|158268|158138|158257|158127|13
1652985790000|2022-05-19 18:43:10|158256.5|158126.5|158255.6|158125.6|158259.2|158129.2|158255.6|158125.6|16
1652985800000|2022-05-19 18:43:20|158256.9|158126.9|158257.2|158127.2|158258|158128|158254.7|158124.7|9
1652985810000|2022-05-19 18:43:30|158258.1|158128.1|158255|158125|158259.8|158129.8|158252.4|158122.4|11
1652985820000|2022-05-19 18:43:40|158254.4|158124.4|158257.7|158127.7|158261.2|158131.2|158254.4|158124.4|6
1652985830000|2022-05-19 18:43:50|158257.9|158127.9|158257.4|158127.4|158259.2|158129.2|158257.4|158127.4|6
1652985840000|2022-05-19 18:44:00|158258.1|158128.1|158211.3|158081.3|158259|158129|158211.3|158081.3|25
1652985850000|2022-05-19 18:44:10|158211.1|158081.1|158214.5|158084.5|158216.6|158086.6|158211.1|158081.1|14
1652985860000|2022-05-19 18:44:20|158216.3|158086.3|158210.3|158080.3|158216.3|158086.3|158210|158080|18
1652985870000|2022-05-19 18:44:30|158211.8|158081.8|158205.9|158075.9|158213.6|158083.6|158202.2|158072.2|24
1652985880000|2022-05-19 18:44:40|158206.3|158076.3|158202.5|158072.5|158206.6|158076.6|158198.3|158068.3|24
1652985890000|2022-05-19 18:44:50|158202.9|158072.9|158201.9|158071.9|158205|158075|158199.9|158069.9|25
1652985900000|2022-05-19 18:45:00|158202.4|158072.4|158214.8|158084.8|158214.8|158084.8|158202|158072|21
1652985910000|2022-05-19 18:45:10|158215.4|158085.4|158219.3|158089.3|158219.3|158089.3|158215.3|158085.3|14
1652985920000|2022-05-19 18:45:20|158219.7|158089.7|158215.3|158085.3|158220|158090|158215.3|158085.3|24
1652985930000|2022-05-19 18:45:30|158215.1|158085.1|158082.5|157952.5|158215.1|158085.1|158082.5|157952.5|31
1652985940000|2022-05-19 18:45:40|158081.5|157951.5|158106.8|157976.8|158107.6|157977.6|158080.2|157950.2|27
1652985950000|2022-05-19 18:45:50|158104.9|157974.9|158141|158011|158150.4|158020.4|158101.7|157971.7|34
1652985960000|2022-05-19 18:46:00|158136.2|158006.2|158141.1|158011.1|158147.6|158017.6|158136.2|158006.2|36
1652985970000|2022-05-19 18:46:10|158140.3|158010.3|158143.3|158013.3|158143.6|158013.6|158140|158010|21
1652985980000|2022-05-19 18:46:20|158143.4|158013.4|158136.7|158006.7|158143.7|158013.7|158134.8|158004.8|29
1652985990000|2022-05-19 18:46:30|158135.6|158005.6|158131.3|158001.3|158136.5|158006.5|158124|157994|28
1652986000000|2022-05-19 18:46:40|158130.9|158000.9|158159|158029|158159.4|158029.4|158130.6|158000.6|35
1652986010000|2022-05-19 18:46:50|158160.6|158030.6|158145.8|158015.8|158160.6|158030.6|158145|158015|36
1652986020000|2022-05-19 18:47:00|158146.7|158016.7|158145.5|158015.5|158147.2|158017.2|158143.6|158013.6|20
1652986030000|2022-05-19 18:47:10|158141.7|158011.7|158146.4|158016.4|158146.5|158016.5|158141.6|158011.6|19
1652986040000|2022-05-19 18:47:20|158146.7|158016.7|158142|158012|158146.7|158016.7|158140.7|158010.7|17
1652986050000|2022-05-19 18:47:30|158139.5|158009.5|158135.9|158005.9|158147.1|158017.1|158127.6|157997.6|36
1652986060000|2022-05-19 18:47:40|158134.5|158004.5|158139.5|158009.5|158142.3|158012.3|158132.2|158002.2|27
1652986070000|2022-05-19 18:47:50|158138.3|158008.3|158140|158010|158147.2|158017.2|158138.3|158008.3|22
1652986080000|2022-05-19 18:48:00|158140.4|158010.4|158133.7|158003.7|158141.1|158011.1|158133.7|158003.7|24
1652986090000|2022-05-19 18:48:10|158133.8|158003.8|158131.4|158001.4|158136.6|158006.6|158128.1|157998.1|23
1652986100000|2022-05-19 18:48:20|158132.6|158002.6|158131.9|158001.9|158140.6|158010.6|158131.3|158001.3|26
1652986110000|2022-05-19 18:48:30|158132.6|158002.6|158130.2|158000.2|158132.7|158002.7|158128.3|157998.3|16
1652986120000|2022-05-19 18:48:40|158127.7|157997.7|158140.9|158010.9|158144.6|158014.6|158126.5|157996.5|20
1652986130000|2022-05-19 18:48:50|158142.1|158012.1|158139.3|158009.3|158142.4|158012.4|158135.3|158005.3|20
1652986140000|2022-05-19 18:49:00|158139.4|158009.4|158129.2|157999.2|158139.5|158009.5|158123.4|157993.4|29
1652986150000|2022-05-19 18:49:10|158129.3|157999.3|158130|158000|158130.2|158000.2|158123.5|157993.5|34
1652986160000|2022-05-19 18:49:20|158129.9|157999.9|158133.2|158003.2|158134.1|158004.1|158127.5|157997.5|23
1652986170000|2022-05-19 18:49:30|158133.6|158003.6|158127.9|157997.9|158133.6|158003.6|158127.9|157997.9|20
1652986180000|2022-05-19 18:49:40|158128.1|157998.1|158126.6|157996.6|158128.5|157998.5|158122.9|157992.9|14
1652986190000|2022-05-19 18:49:50|158125|157995|158038.1|157908.1|158126.5|157996.5|157992.5|157862.5|34
1652986200000|2022-05-19 18:50:00|158048.7|157918.7|158044|157914|158050.5|157920.5|158039.8|157909.8|38
1652986210000|2022-05-19 18:50:10|158044.5|157914.5|158109.5|157979.5|158141.2|158011.2|158044.1|157914.1|33
1652986220000|2022-05-19 18:50:20|158111|157981|158099.5|157969.5|158113.9|157983.9|158092.2|157962.2|35
1652986230000|2022-05-19 18:50:30|158097.9|157967.9|158100.6|157970.6|158101.3|157971.3|158097.9|157967.9|30
1652986240000|2022-05-19 18:50:40|158100.9|157970.9|158101.1|157971.1|158101.4|157971.4|158100.6|157970.6|14
1652986250000|2022-05-19 18:50:50|158101.2|157971.2|158106.8|157976.8|158108.7|157978.7|158100.4|157970.4|27
1652986260000|2022-05-19 18:51:00|158106.3|157976.3|158106.6|157976.6|158109.2|157979.2|158106.2|157976.2|25
1652986270000|2022-05-19 18:51:10|158107.1|157977.1|158107.3|157977.3|158108.2|157978.2|158102.8|157972.8|19
1652986280000|2022-05-19 18:51:20|158107.4|157977.4|158114.1|157984.1|158114.6|157984.6|158101.8|157971.8|22
1652986290000|2022-05-19 18:51:30|158118|157988|158237.5|158107.5|158240.7|158110.7|158114.3|157984.3|32
1652986300000|2022-05-19 18:51:40|158239.4|158109.4|158233.1|158103.1|158239.5|158109.5|158233.1|158103.1|19
1652986310000|2022-05-19 18:51:50|158232.6|158102.6|158235.4|158105.4|158235.4|158105.4|158230.5|158100.5|21
1652986320000|2022-05-19 18:52:00|158234.2|158104.2|158237.7|158107.7|158237.7|158107.7|158222.8|158092.8|27
1652986330000|2022-05-19 18:52:10|158235.3|158105.3|158240.4|158110.4|158255.2|158125.2|158230.9|158100.9|25
1652986340000|2022-05-19 18:52:20|158239.6|158109.6|158237.4|158107.4|158240.8|158110.8|158236.5|158106.5|30
1652986350000|2022-05-19 18:52:30|158237|158107|158237.7|158107.7|158239.3|158109.3|158235.9|158105.9|25
1652986360000|2022-05-19 18:52:40|158239.2|158109.2|158234.7|158104.7|158239.2|158109.2|158233.2|158103.2|27
1652986370000|2022-05-19 18:52:50|158234.5|158104.5|158224.5|158094.5|158234.7|158104.7|158220.2|158090.2|22
1652986380000|2022-05-19 18:53:00|158222|158092|158222.4|158092.4|158222.4|158092.4|158217.5|158087.5|18
1652986390000|2022-05-19 18:53:10|158222.3|158092.3|158226.1|158096.1|158226.1|158096.1|158222.3|158092.3|8
1652986400000|2022-05-19 18:53:20|158226.3|158096.3|158226.6|158096.6|158229.2|158099.2|158225.7|158095.7|10
1652986410000|2022-05-19 18:53:30|158225.6|158095.6|158225.6|158095.6|158227.2|158097.2|158225.5|158095.5|10
1652986420000|2022-05-19 18:53:40|158225.7|158095.7|158229.8|158099.8|158229.8|158099.8|158222.3|158092.3|5
1652986430000|2022-05-19 18:53:50|158226.5|158096.5|158224.5|158094.5|158226.5|158096.5|158222.7|158092.7|8
1652986440000|2022-05-19 18:54:00|158224.6|158094.6|158225.8|158095.8|158228.6|158098.6|158224.4|158094.4|7
1652986450000|2022-05-19 18:54:10|158229.5|158099.5|158224.5|158094.5|158233.2|158103.2|158223.5|158093.5|13
1652986460000|2022-05-19 18:54:20|158221.2|158091.2|158219.1|158089.1|158227.5|158097.5|158219.1|158089.1|16
1652986470000|2022-05-19 18:54:30|158220|158090|158207.3|158077.3|158220|158090|158166.6|158036.6|26
1652986480000|2022-05-19 18:54:40|158207.1|158077.1|158199.7|158069.7|158208.2|158078.2|158193|158063|29
1652986490000|2022-05-19 18:54:50|158201.1|158071.1|158190.4|158060.4|158207.6|158077.6|158188.4|158058.4|25
1652986500000|2022-05-19 18:55:00|158190.5|158060.5|158232.7|158102.7|158233.6|158103.6|158190.5|158060.5|28
1652986510000|2022-05-19 18:55:10|158233.3|158103.3|158236.9|158106.9|158237.7|158107.7|158233.3|158103.3|26
1652986520000|2022-05-19 18:55:20|158243.2|158113.2|158243.4|158113.4|158253.8|158123.8|158243|158113|28
1652986530000|2022-05-19 18:55:30|158243.2|158113.2|158239.4|158109.4|158248.1|158118.1|158235.6|158105.6|29
1652986540000|2022-05-19 18:55:40|158239.9|158109.9|158243.7|158113.7|158246.3|158116.3|158239.9|158109.9|25
1652986550000|2022-05-19 18:55:50|158242.9|158112.9|158243|158113|158250.1|158120.1|158240.4|158110.4|22
1652986560000|2022-05-19 18:56:00|158243.5|158113.5|158229.6|158099.6|158243.5|158113.5|158225.8|158095.8|24
1652986570000|2022-05-19 18:56:10|158229.3|158099.3|158232.7|158102.7|158232.7|158102.7|158229|158099|19
1652986580000|2022-05-19 18:56:20|158233.6|158103.6|158228.9|158098.9|158234|158104|158228.6|158098.6|16
1652986590000|2022-05-19 18:56:30|158229.2|158099.2|158229.6|158099.6|158229.7|158099.7|158228.3|158098.3|18
1652986600000|2022-05-19 18:56:40|158229.5|158099.5|158229.5|158099.5|158230.3|158100.3|158227.6|158097.6|14
1652986610000|2022-05-19 18:56:50|158229.7|158099.7|158232.1|158102.1|158233.2|158103.2|158229|158099|20
1652986620000|2022-05-19 18:57:00|158231.8|158101.8|158234.4|158104.4|158234.4|158104.4|158227.4|158097.4|21
1652986630000|2022-05-19 18:57:10|158235.3|158105.3|158233.6|158103.6|158235.3|158105.3|158231.6|158101.6|11
1652986640000|2022-05-19 18:57:20|158233.1|158103.1|158247.2|158117.2|158249.3|158119.3|158233|158103|20
1652986650000|2022-05-19 18:57:30|158246|158116|158250.6|158120.6|158251.4|158121.4|158240.2|158110.2|30
1652986660000|2022-05-19 18:57:40|158250.8|158120.8|158418.9|158288.9|158425.6|158295.6|158249.7|158119.7|29
1652986670000|2022-05-19 18:57:50|158419|158289|158416.3|158286.3|158421.7|158291.7|158416.2|158286.2|20
1652986680000|2022-05-19 18:58:00|158417.5|158287.5|158410.7|158280.7|158421.1|158291.1|158407.8|158277.8|24
1652986690000|2022-05-19 18:58:10|158410.9|158280.9|158408.5|158278.5|158413.1|158283.1|158402.8|158272.8|37
1652986700000|2022-05-19 18:58:20|158411.9|158281.9|158405.9|158275.9|158414.9|158284.9|158404.1|158274.1|39
1652986710000|2022-05-19 18:58:30|158405.6|158275.6|158412.4|158282.4|158414.3|158284.3|158405.1|158275.1|34
1652986720000|2022-05-19 18:58:40|158406.9|158276.9|158415.6|158285.6|158416.4|158286.4|158406.5|158276.5|35
1652986730000|2022-05-19 18:58:50|158417.5|158287.5|158417.7|158287.7|158420.9|158290.9|158414.3|158284.3|32
1652986740000|2022-05-19 18:59:00|158420.1|158290.1|158419.4|158289.4|158421.9|158291.9|158416|158286|27
1652986750000|2022-05-19 18:59:10|158419.3|158289.3|158413.2|158283.2|158422.9|158292.9|158412|158282|25
1652986760000|2022-05-19 18:59:20|158413.5|158283.5|158396.2|158266.2|158417.3|158287.3|158396|158266|27
1652986770000|2022-05-19 18:59:30|158392.1|158262.1|158391.4|158261.4|158393.6|158263.6|158391.4|158261.4|25
1652986780000|2022-05-19 18:59:40|158392.1|158262.1|158401.6|158271.6|158401.6|158271.6|158391.7|158261.7|21
1652986790000|2022-05-19 18:59:50|158401.8|158271.8|158403.8|158273.8|158406.9|158276.9|158393.2|158263.2|26
1652986800000|2022-05-19 19:00:00|158404|158274|158399.3|158269.3|158405.3|158275.3|158396.4|158266.4|25
1652986810000|2022-05-19 19:00:10|158397.7|158267.7|158398.5|158268.5|158398.6|158268.6|158397.7|158267.7|7
1652986820000|2022-05-19 19:00:20|158397.2|158267.2|158395.9|158265.9|158397.4|158267.4|158392.2|158262.2|23
1652986830000|2022-05-19 19:00:30|158396.5|158266.5|158401.9|158271.9|158404.1|158274.1|158396.5|158266.5|26
1652986840000|2022-05-19 19:00:40|158402.2|158272.2|158400.6|158270.6|158406.6|158276.6|158399.7|158269.7|19
1652986850000|2022-05-19 19:00:50|158400.7|158270.7|158401.6|158271.6|158403.6|158273.6|158399.8|158269.8|22
1652986860000|2022-05-19 19:01:00|158401.2|158271.2|158397.8|158267.8|158403.1|158273.1|158397.8|158267.8|18
1652986870000|2022-05-19 19:01:10|158396.8|158266.8|158387|158297|158396.9|158302.7|158375.4|158266.8|14
1652986880000|2022-05-19 19:01:20|158405.2|158275.2|158399.5|158309.5|158419.1|158309.9|158390.5|158275.2|21
1652986890000|2022-05-19 19:01:30|158397.7|158307.7|158413.9|158283.9|158424|158311.9|158397.7|158283.9|34
1652986900000|2022-05-19 19:01:40|158414.8|158284.8|158417.6|158287.6|158418.6|158288.6|158413.3|158283.3|25
1652986910000|2022-05-19 19:01:50|158417.1|158287.1|158409.8|158279.8|158417.1|158287.1|158408.4|158278.4|27
1652986920000|2022-05-19 19:02:00|158409.6|158279.6|158407.6|158277.6|158411.5|158281.5|158406.3|158276.3|27
1652986930000|2022-05-19 19:02:10|158407.7|158277.7|158409.8|158279.8|158410.3|158280.3|158404.2|158274.2|29
1652986940000|2022-05-19 19:02:20|158410|158280|158392.4|158262.4|158415.5|158285.5|158392.4|158262.4|35
1652986950000|2022-05-19 19:02:30|158393.3|158263.3|158356.1|158226.1|158394.5|158264.5|158354.9|158224.9|35
1652986960000|2022-05-19 19:02:40|158356.7|158226.7|158363.5|158233.5|158367.5|158237.5|158355.3|158225.3|33
1652986970000|2022-05-19 19:02:50|158363.2|158233.2|158363.1|158233.1|158364|158234|158362|158232|33
1652986980000|2022-05-19 19:03:00|158362.7|158232.7|158345.5|158215.5|158362.7|158232.7|158344.9|158214.9|38
1652986990000|2022-05-19 19:03:10|158347.5|158217.5|158339.5|158209.5|158348|158218|158338.8|158208.8|35
1652987000000|2022-05-19 19:03:20|158340.8|158210.8|158335.4|158205.4|158343.6|158213.6|158334.2|158204.2|35
1652987010000|2022-05-19 19:03:30|158336|158206|158334.9|158204.9|158336.7|158206.7|158333.2|158203.2|19
1652987020000|2022-05-19 19:03:40|158334.8|158204.8|158332.7|158202.7|158335.5|158205.5|158332.7|158202.7|22
1652987030000|2022-05-19 19:03:50|158332.8|158202.8|158337.2|158207.2|158337.3|158207.3|158332.8|158202.8|19
1652987040000|2022-05-19 19:04:00|158335.8|158205.8|158332.8|158202.8|158336.3|158206.3|158332.8|158202.8|22
1652987050000|2022-05-19 19:04:10|158333.5|158203.5|158332.6|158202.6|158333.5|158203.5|158331.8|158201.8|21
1652987060000|2022-05-19 19:04:20|158325.2|158195.2|158337.7|158207.7|158339|158209|158325.2|158195.2|35
1652987070000|2022-05-19 19:04:30|158338.5|158208.5|158337.9|158207.9|158341.3|158211.3|158336.4|158206.4|36
1652987080000|2022-05-19 19:04:40|158338|158208|158337.9|158207.9|158339.8|158209.8|158331.9|158201.9|31
1652987090000|2022-05-19 19:04:50|158336.9|158206.9|158328.6|158198.6|158340.5|158210.5|158326.3|158196.3|35
1652987100000|2022-05-19 19:05:00|158325.5|158195.5|158330.3|158200.3|158330.4|158200.4|158323.7|158193.7|25
1652987110000|2022-05-19 19:05:10|158329.8|158199.8|158324.9|158194.9|158329.8|158199.8|158324.8|158194.8|17
1652987120000|2022-05-19 19:05:20|158325.2|158195.2|158331.2|158201.2|158331.2|158222.5|158309.3|158195.2|22
1652987130000|2022-05-19 19:05:30|158330.8|158200.8|158324|158194|158337.2|158207.2|158320|158190|35
1652987140000|2022-05-19 19:05:40|158323.6|158193.6|158274.4|158144.4|158326.6|158196.6|158274.4|158144.4|32
1652987150000|2022-05-19 19:05:50|158275.3|158145.3|158275.5|158145.5|158279.3|158149.3|158272.7|158142.7|31
1652987160000|2022-05-19 19:06:00|158275.8|158145.8|158292.1|158162.1|158297.1|158167.1|158275.4|158145.4|32
1652987170000|2022-05-19 19:06:10|158293|158163|158296.6|158166.6|158297.9|158167.9|158285.2|158155.2|34
1652987180000|2022-05-19 19:06:20|158296.7|158166.7|158326.8|158196.8|158334.3|158204.3|158296.4|158166.4|36
1652987190000|2022-05-19 19:06:30|158326.6|158196.6|158328.8|158198.8|158332.1|158202.1|158326.5|158196.5|26
1652987200000|2022-05-19 19:06:40|158328.2|158198.2|158330|158200|158330|158200|158326.3|158196.3|31
1652987210000|2022-05-19 19:06:50|158329.1|158199.1|158329.8|158199.8|158332.4|158208.8|158298.8|158184.5|35
1652987220000|2022-05-19 19:07:00|158326.7|158196.7|158325.8|158195.8|158329.6|158199.6|158323.9|158193.9|37
1652987230000|2022-05-19 19:07:10|158326.3|158196.3|158326.3|158196.3|158326.5|158196.5|158321.6|158191.6|33
1652987240000|2022-05-19 19:07:20|158326.5|158196.5|158321.9|158191.9|158328.5|158198.5|158321.4|158191.4|27
1652987250000|2022-05-19 19:07:30|158322.7|158192.7|158323.8|158193.8|158324.8|158194.8|158319.7|158189.7|29
1652987260000|2022-05-19 19:07:40|158324|158194|158314.6|158184.6|158324|158194|158314.6|158184.6|26
1652987270000|2022-05-19 19:07:50|158313.9|158183.9|158315.1|158185.1|158320.6|158190.6|158311.9|158181.9|33
1652987280000|2022-05-19 19:08:00|158316.9|158186.9|158317.1|158187.1|158319.7|158189.7|158314.1|158184.1|34
1652987290000|2022-05-19 19:08:10|158317.3|158187.3|158313|158183|158319.7|158189.7|158312.4|158182.4|34
1652987300000|2022-05-19 19:08:20|158313.8|158183.8|158277.3|158147.3|158314|158184|158275|158145|16
1652987310000|2022-05-19 19:08:30|158282|158152|158288.5|158158.5|158288.5|158158.5|158277.4|158147.4|15
1652987320000|2022-05-19 19:08:40|158287.4|158157.4|158288.6|158158.6|158289.7|158159.7|158287.4|158157.4|6
1652987330000|2022-05-19 19:08:50|158288.5|158158.5|158282.3|158152.3|158314.5|158184.5|158279.5|158149.5|23
1652987340000|2022-05-19 19:09:00|158282.1|158152.1|158278.5|158148.5|158283.2|158153.2|158277.2|158147.2|31
1652987350000|2022-05-19 19:09:10|158278.8|158148.8|158286.2|158156.2|158286.2|158156.2|158277.7|158147.7|19
1652987360000|2022-05-19 19:09:20|158291.5|158161.5|158289.8|158159.8|158295.6|158165.6|158284.4|158154.4|36
1652987370000|2022-05-19 19:09:30|158289.6|158159.6|158298.8|158168.8|158298.8|158168.8|158288.9|158158.9|33
1652987380000|2022-05-19 19:09:40|158316.5|158186.5|158319.1|158189.1|158323.9|158193.9|158315.1|158185.1|33
1652987390000|2022-05-19 19:09:50|158321.6|158191.6|158337.2|158207.2|158337.4|158207.4|158321.3|158191.3|34
1652987400000|2022-05-19 19:10:00|158331.8|158201.8|158333.3|158203.3|158338.3|158208.3|158327.9|158197.9|33
1652987410000|2022-05-19 19:10:10|158333|158203|158393.7|158263.7|158397.3|158267.3|158333|158203|36
1652987420000|2022-05-19 19:10:20|158390.6|158260.6|158393.9|158263.9|158403|158273|158390.3|158260.3|33
1652987430000|2022-05-19 19:10:30|158395.3|158265.3|158379.2|158249.2|158403.7|158273.7|158377.5|158247.5|35
1652987440000|2022-05-19 19:10:40|158380.6|158250.6|158377.8|158247.8|158390.9|158260.9|158375.1|158245.1|33
1652987450000|2022-05-19 19:10:50|158378|158248|158398.6|158268.6|158402.1|158272.1|158378|158248|29
1652987460000|2022-05-19 19:11:00|158398.4|158268.4|158352.5|158222.5|158398.4|158268.4|158350.8|158220.8|37
1652987470000|2022-05-19 19:11:10|158354.8|158224.8|158334.8|158204.8|158356.4|158226.4|158334.8|158204.8|38
1652987480000|2022-05-19 19:11:20|158336.4|158206.4|158334.5|158204.5|158337.9|158207.9|158332.9|158202.9|23
1652987490000|2022-05-19 19:11:30|158331.3|158201.3|158317|158187|158331.3|158201.3|158314.7|158184.7|23
1652987500000|2022-05-19 19:11:40|158318.2|158188.2|158315.2|158185.2|158319.4|158189.4|158313|158183|22
1652987510000|2022-05-19 19:11:50|158315.7|158185.7|158338.5|158208.5|158338.5|158208.5|158314.3|158184.3|26
1652987520000|2022-05-19 19:12:00|158339.7|158209.7|158324.5|158194.5|158341.5|158211.5|158323|158193|33
1652987530000|2022-05-19 19:12:10|158324|158194|158317.7|158187.7|158325.3|158195.3|158317.7|158187.7|20
1652987540000|2022-05-19 19:12:20|158315.9|158185.9|158317.5|158187.5|158318.3|158188.3|158315.4|158185.4|11
1652987550000|2022-05-19 19:12:30|158316.7|158186.7|158320.6|158190.6|158321|158191|158314.3|158184.3|19
1652987560000|2022-05-19 19:12:40|158320.7|158190.7|158330|158200|158330.1|158200.1|158319.5|158189.5|17
1652987570000|2022-05-19 19:12:50|158331.5|158201.5|158322.4|158192.4|158334.6|158204.6|158322.4|158192.4|22
1652987580000|2022-05-19 19:13:00|158321.9|158191.9|158324.4|158194.4|158324.4|158194.4|158320.4|158190.4|17
1652987590000|2022-05-19 19:13:10|158324.1|158194.1|158319.6|158189.6|158324.1|158194.1|158316.4|158186.4|14
1652987600000|2022-05-19 19:13:20|158318.2|158188.2|158336.4|158206.4|158336.4|158206.4|158318.2|158188.2|28
1652987610000|2022-05-19 19:13:30|158336.1|158206.1|158334.7|158204.7|158338.6|158208.6|158333.1|158203.1|17
1652987620000|2022-05-19 19:13:40|158334.6|158204.6|158334.7|158204.7|158336.2|158206.2|158331.9|158201.9|18
1652987630000|2022-05-19 19:13:50|158333.7|158203.7|158347.1|158217.1|158347.1|158217.1|158333.3|158203.3|15
1652987640000|2022-05-19 19:14:00|158347.5|158217.5|158395.6|158265.6|158398.8|158268.8|158338.9|158208.9|31
1652987650000|2022-05-19 19:14:10|158395.9|158265.9|158394.8|158264.8|158397.8|158267.8|158388.8|158258.8|33
1652987660000|2022-05-19 19:14:20|158394.4|158264.4|158393.8|158263.8|158394.4|158264.4|158388.1|158258.1|21
1652987670000|2022-05-19 19:14:30|158392.5|158262.5|158378.3|158248.3|158394.4|158264.4|158378.3|158248.3|16
1652987680000|2022-05-19 19:14:40|158380.7|158250.7|158380.3|158250.3|158383.5|158253.5|158380|158250|21
1652987690000|2022-05-19 19:14:50|158380.1|158250.1|158381.3|158251.3|158381.9|158251.9|158380.1|158250.1|15
1652987700000|2022-05-19 19:15:00|158380.9|158250.9|158383.4|158253.4|158383.4|158253.4|158376.1|158246.1|18
1652987710000|2022-05-19 19:15:10|158383.5|158253.5|158388.6|158258.6|158389.6|158259.6|158383.5|158253.5|25
1652987720000|2022-05-19 19:15:20|158389.7|158259.7|158380.5|158250.5|158389.7|158259.7|158378.2|158248.2|18
1652987730000|2022-05-19 19:15:30|158380.7|158250.7|158377.4|158247.4|158380.9|158250.9|158373.5|158243.5|14
1652987740000|2022-05-19 19:15:40|158377.3|158247.3|158377.2|158247.2|158378.9|158248.9|158376|158246|13
1652987750000|2022-05-19 19:15:50|158377.4|158247.4|158387.7|158257.7|158396.1|158266.1|158377.4|158247.4|32
1652987760000|2022-05-19 19:16:00|158383.3|158253.3|158384.4|158254.4|158385|158255|158382.4|158252.4|29
1652987770000|2022-05-19 19:16:10|158384.3|158254.3|158380.5|158250.5|158385.5|158255.5|158379.3|158249.3|23
1652987780000|2022-05-19 19:16:20|158380.4|158250.4|158381.9|158251.9|158381.9|158251.9|158380.2|158250.2|25
1652987790000|2022-05-19 19:16:30|158381.2|158251.2|158377.9|158247.9|158381.2|158251.2|158377|158247|21
1652987800000|2022-05-19 19:16:40|158377.1|158247.1|158381.2|158251.2|158381.9|158251.9|158376.1|158246.1|13
1652987810000|2022-05-19 19:16:50|158385.4|158255.4|158382.2|158252.2|158386.3|158256.3|158382.2|158252.2|10
1652987820000|2022-05-19 19:17:00|158383|158253|158385.5|158255.5|158391|158261|158383|158253|15
1652987830000|2022-05-19 19:17:10|158382.3|158252.3|158381.5|158251.5|158385.9|158255.9|158381.5|158251.5|16
1652987840000|2022-05-19 19:17:20|158382|158252|158380.1|158250.1|158382|158252|158375.9|158245.9|7
1652987850000|2022-05-19 19:17:30|158380.8|158250.8|158375.7|158245.7|158381.3|158251.3|158375.7|158245.7|16
1652987860000|2022-05-19 19:17:40|158376.2|158246.2|158378.4|158248.4|158379|158249|158376.2|158246.2|12
1652987870000|2022-05-19 19:17:50|158378|158248|158396.5|158266.5|158396.7|158266.7|158377.1|158247.1|18
1652987880000|2022-05-19 19:18:00|158393.9|158263.9|158404|158274|158406.3|158276.3|158393.9|158263.9|31
1652987890000|2022-05-19 19:18:10|158403.6|158273.6|158409.2|158279.2|158410.3|158280.3|158400.1|158270.1|34
1652987900000|2022-05-19 19:18:20|158409.5|158279.5|158412.3|158282.3|158419.1|158289.1|158409.5|158279.5|33
1652987910000|2022-05-19 19:18:30|158412.4|158282.4|158411.6|158281.6|158417.2|158287.2|158405.6|158275.6|39
1652987920000|2022-05-19 19:18:40|158399.5|158269.5|158389.7|158259.7|158400.1|158270.1|158388|158258|21
1652987930000|2022-05-19 19:18:50|158389.8|158259.8|158391.5|158261.5|158391.5|158261.5|158387.5|158257.5|17
1652987940000|2022-05-19 19:19:00|158391.3|158261.3|158386.8|158256.8|158391.9|158261.9|158383.7|158253.7|19
1652987950000|2022-05-19 19:19:10|158387.7|158257.7|158400.6|158270.6|158401|158271|158387.1|158257.1|26
1652987960000|2022-05-19 19:19:20|158400.7|158270.7|158395.9|158265.9|158401.6|158271.6|158391.5|158261.5|26
1652987970000|2022-05-19 19:19:30|158392.3|158262.3|158385.8|158255.8|158392.3|158262.3|158384.1|158254.1|22
1652987980000|2022-05-19 19:19:40|158386.1|158256.1|158387.3|158257.3|158387.6|158257.6|158386|158256|17
1652987990000|2022-05-19 19:19:50|158387|158257|158384.3|158254.3|158387.6|158257.6|158382.9|158252.9|9
1652988000000|2022-05-19 19:20:00|158384.1|158254.1|158389.3|158259.3|158390.3|158260.3|158384.1|158254.1|18
1652988010000|2022-05-19 19:20:10|158388.7|158258.7|158387.7|158257.7|158394.5|158264.5|158386.7|158256.7|26
1652988020000|2022-05-19 19:20:20|158388|158258|158384.3|158254.3|158388.7|158258.7|158383.2|158253.2|17
1652988030000|2022-05-19 19:20:30|158384|158254|158383.3|158253.3|158387.2|158257.2|158381.7|158251.7|15
1652988040000|2022-05-19 19:20:40|158382.6|158252.6|158384.1|158254.1|158386.6|158256.6|158382.6|158252.6|14
1652988050000|2022-05-19 19:20:50|158384.2|158254.2|158386.1|158256.1|158390.5|158260.5|158381.2|158251.2|25
1652988060000|2022-05-19 19:21:00|158386.5|158256.5|158390|158260|158395.3|158265.3|158384.3|158254.3|27
1652988070000|2022-05-19 19:21:10|158390.7|158260.7|158393|158263|158393|158263|158390.5|158260.5|17
1652988080000|2022-05-19 19:21:20|158393.6|158263.6|158393.2|158263.2|158394.4|158264.4|158392|158262|13
1652988090000|2022-05-19 19:21:30|158391.5|158261.5|158388.6|158258.6|158392.3|158262.3|158387.5|158257.5|22
1652988100000|2022-05-19 19:21:40|158389.1|158259.1|158387.6|158257.6|158389.2|158259.2|158384.1|158254.1|14
1652988110000|2022-05-19 19:21:50|158388.1|158258.1|158390.7|158260.7|158390.7|158260.7|158387.3|158257.3|19
1652988120000|2022-05-19 19:22:00|158389.2|158259.2|158389.6|158259.6|158393.7|158263.7|158388.9|158258.9|21
1652988130000|2022-05-19 19:22:10|158389.7|158259.7|158382.4|158252.4|158391.5|158261.5|158381.9|158251.9|29
1652988140000|2022-05-19 19:22:20|158384.2|158254.2|158382|158252|158384.9|158254.9|158381.5|158251.5|21
1652988150000|2022-05-19 19:22:30|158381.4|158251.4|158383.5|158253.5|158385.5|158255.5|158381.4|158251.4|15
1652988160000|2022-05-19 19:22:40|158384.4|158254.4|158388.8|158258.8|158389.5|158259.5|158382.5|158252.5|12
1652988170000|2022-05-19 19:22:50|158384.6|158254.6|158386.3|158256.3|158388.2|158258.2|158384.6|158254.6|21
1652988180000|2022-05-19 19:23:00|158385.7|158255.7|158384.4|158254.4|158388.4|158258.4|158383.1|158253.1|20
1652988190000|2022-05-19 19:23:10|158383|158253|158387.1|158257.1|158387.1|158257.1|158381.5|158251.5|25
1652988200000|2022-05-19 19:23:20|158386.2|158256.2|158385.6|158255.6|158386.7|158256.7|158385|158255|19
1652988210000|2022-05-19 19:23:30|158385.8|158255.8|158389.5|158259.5|158389.5|158259.5|158384.8|158254.8|16
1652988220000|2022-05-19 19:23:40|158387.7|158257.7|158385.6|158255.6|158391.4|158261.4|158385.1|158255.1|27
1652988230000|2022-05-19 19:23:50|158385.7|158255.7|158381.2|158251.2|158387.2|158257.2|158380.7|158250.7|23
1652988240000|2022-05-19 19:24:00|158381.8|158251.8|158385.3|158255.3|158385.3|158255.3|158380.5|158250.5|15
1652988250000|2022-05-19 19:24:10|158384.8|158254.8|158390.9|158260.9|158391.2|158261.2|158384.8|158254.8|12
1652988260000|2022-05-19 19:24:20|158390.8|158260.8|158393|158263|158393.2|158263.2|158390.8|158260.8|9
1652988270000|2022-05-19 19:24:30|158393.2|158263.2|158389.3|158259.3|158393.3|158263.3|158389.1|158259.1|18
1652988280000|2022-05-19 19:24:40|158389.1|158259.1|158394.9|158264.9|158395.7|158265.7|158386.9|158256.9|30
1652988290000|2022-05-19 19:24:50|158395|158265|158393.1|158263.1|158395.2|158265.2|158392.5|158262.5|22
1652988300000|2022-05-19 19:25:00|158393.3|158263.3|158393.5|158263.5|158399.3|158269.3|158393|158263|37
1652988310000|2022-05-19 19:25:10|158389.5|158259.5|158388.8|158258.8|158391.2|158261.2|158387.4|158257.4|31
1652988320000|2022-05-19 19:25:20|158389|158259|158387.3|158257.3|158395.2|158265.2|158387.2|158257.2|27
1652988330000|2022-05-19 19:25:30|158387.9|158257.9|158396.6|158266.6|158401.3|158271.3|158387.9|158257.9|26
1652988340000|2022-05-19 19:25:40|158397.8|158267.8|158401.1|158271.1|158402.7|158272.7|158396.9|158266.9|31
1652988350000|2022-05-19 19:25:50|158401|158271|158400.2|158270.2|158403.1|158273.1|158399|158269|23
1652988360000|2022-05-19 19:26:00|158399.4|158269.4|158388.2|158258.2|158400.1|158270.1|158387.7|158257.7|23
1652988370000|2022-05-19 19:26:10|158388.8|158258.8|158386.6|158256.6|158388.9|158258.9|158386.6|158256.6|24
1652988380000|2022-05-19 19:26:20|158386.8|158256.8|158390.6|158260.6|158397|158267|158386.3|158256.3|29
1652988390000|2022-05-19 19:26:30|158390|158260|158386.7|158256.7|158390|158260|158382.7|158252.7|30
1652988400000|2022-05-19 19:26:40|158387.1|158257.1|158391|158261|158392.4|158262.4|158386.4|158256.4|24
1652988410000|2022-05-19 19:26:50|158393.6|158263.6|158388.9|158258.9|158398.9|158268.9|158388.9|158258.9|30
1652988420000|2022-05-19 19:27:00|158389.4|158259.4|158397.4|158267.4|158397.4|158267.4|158388.8|158258.8|30
1652988430000|2022-05-19 19:27:10|158396.7|158266.7|158404.3|158274.3|158404.3|158274.3|158394.9|158264.9|24
1652988440000|2022-05-19 19:27:20|158405.1|158275.1|158405.6|158275.6|158406.7|158276.7|158403.8|158273.8|24
1652988450000|2022-05-19 19:27:30|158406.7|158276.7|158362.4|158232.4|158406.7|158276.7|158359.4|158229.4|32
1652988460000|2022-05-19 19:27:40|158361.8|158231.8|158394.8|158264.8|158394.8|158264.8|158360|158230|37
1652988470000|2022-05-19 19:27:50|158398.8|158268.8|158402.9|158272.9|158402.9|158272.9|158394.1|158264.1|30
1652988480000|2022-05-19 19:28:00|158401.2|158271.2|158399.8|158269.8|158402.8|158272.8|158398.3|158268.3|35
1652988490000|2022-05-19 19:28:10|158399.9|158269.9|158404.9|158274.9|158413.8|158283.8|158397.7|158267.7|32
1652988500000|2022-05-19 19:28:20|158405.8|158275.8|158416.8|158286.8|158416.8|158286.8|158403.9|158273.9|33
1652988510000|2022-05-19 19:28:30|158417|158287|158401.3|158271.3|158417|158287|158400.9|158270.9|23
1652988520000|2022-05-19 19:28:40|158401.5|158271.5|158395.3|158265.3|158401.7|158271.7|158392.7|158262.7|24
1652988530000|2022-05-19 19:28:50|158395.2|158265.2|158408.4|158278.4|158408.5|158278.5|158394.7|158264.7|28
1652988540000|2022-05-19 19:29:00|158407.8|158277.8|158409.6|158279.6|158409.8|158279.8|158395.5|158265.5|28
1652988550000|2022-05-19 19:29:10|158409.2|158279.2|158411.7|158281.7|158412|158282|158408.9|158278.9|28
1652988560000|2022-05-19 19:29:20|158411.9|158281.9|158400|158270|158412|158282|158399.7|158269.7|27
1652988570000|2022-05-19 19:29:30|158403|158273|158403.7|158273.7|158406.5|158276.5|158401.9|158271.9|28
1652988580000|2022-05-19 19:29:40|158400.4|158270.4|158404.6|158274.6|158406.1|158276.1|158400.3|158270.3|27
1652988590000|2022-05-19 19:29:50|158403.3|158273.3|158402.3|158272.3|158409.2|158279.2|158397.9|158267.9|30
1652988600000|2022-05-19 19:30:00|158403.7|158273.7|158402|158272|158407.9|158277.9|158397.1|158267.1|37
1652988610000|2022-05-19 19:30:10|158398.5|158268.5|158401.7|158271.7|158402.9|158272.9|158398.5|158268.5|28
1652988620000|2022-05-19 19:30:20|158401|158271|158389.8|158259.8|158401.6|158271.6|158389.1|158259.1|32
1652988630000|2022-05-19 19:30:30|158389.1|158259.1|158338.6|158208.6|158389.4|158259.4|158331.5|158201.5|33
1652988640000|2022-05-19 19:30:40|158338.5|158208.5|158347.1|158217.1|158358.5|158228.5|158338.3|158208.3|30
1652988650000|2022-05-19 19:30:50|158346.2|158216.2|158346.3|158216.3|158347.8|158217.8|158345.5|158215.5|33
1652988660000|2022-05-19 19:31:00|158346.2|158216.2|158360|158230|158360.2|158230.2|158345.4|158215.4|28
1652988670000|2022-05-19 19:31:10|158357.2|158227.2|158358.9|158228.9|158360|158230|158354.1|158224.1|30
1652988680000|2022-05-19 19:31:20|158358.3|158228.3|158351.4|158221.4|158358.3|158228.3|158350.8|158220.8|29
1652988690000|2022-05-19 19:31:30|158354|158224|158348.4|158218.4|158354.4|158224.4|158347.8|158217.8|31
1652988700000|2022-05-19 19:31:40|158347.9|158217.9|158360.6|158230.6|158360.6|158230.6|158347.9|158217.9|31
1652988710000|2022-05-19 19:31:50|158361.3|158231.3|158358|158228|158362|158232|158353.2|158223.2|28
1652988720000|2022-05-19 19:32:00|158357.9|158227.9|158366.7|158236.7|158369.3|158239.3|158357.1|158227.1|32
1652988730000|2022-05-19 19:32:10|158366.8|158236.8|158358|158228|158367.2|158237.2|158356.6|158226.6|31
1652988740000|2022-05-19 19:32:20|158358.8|158228.8|158362.5|158232.5|158390.7|158260.7|158358.5|158228.5|32
1652988750000|2022-05-19 19:32:30|158362.2|158232.2|158375.1|158245.1|158375.1|158245.1|158361.5|158231.5|34
1652988760000|2022-05-19 19:32:40|158373.2|158243.2|158393.8|158263.8|158395.4|158265.4|158362.4|158232.4|36
1652988770000|2022-05-19 19:32:50|158395.1|158265.1|158418.3|158288.3|158453.6|158323.6|158393.3|158263.3|33
1652988780000|2022-05-19 19:33:00|158419.7|158289.7|158422.8|158292.8|158424.6|158294.6|158418.3|158288.3|37
1652988790000|2022-05-19 19:33:10|158421.9|158291.9|158421.5|158291.5|158422.5|158292.5|158420.2|158290.2|22
1652988800000|2022-05-19 19:33:20|158421.6|158291.6|158478.8|158348.8|158489.3|158359.3|158419.7|158289.7|26
1652988810000|2022-05-19 19:33:30|158479.4|158349.4|158516.9|158386.9|158519.1|158389.1|158478.7|158348.7|31
1652988820000|2022-05-19 19:33:40|158516.5|158386.5|158515.7|158385.7|158516.9|158386.9|158513.1|158383.1|26
1652988830000|2022-05-19 19:33:50|158515.8|158385.8|158514.9|158384.9|158516.6|158386.6|158514.6|158384.6|24
1652988840000|2022-05-19 19:34:00|158515.2|158385.2|158515.6|158385.6|158515.7|158385.7|158514.5|158384.5|22
1652988850000|2022-05-19 19:34:10|158515.5|158385.5|158492.2|158402.2|158515.7|158405.7|158491|158385.2|18
1652988860000|2022-05-19 19:34:20|158493.9|158403.9|158495.8|158405.8|158496.5|158406.5|158493.7|158403.7|16
1652988870000|2022-05-19 19:34:30|158493.3|158403.3|158493.7|158403.7|158495.8|158405.8|158493.3|158403.3|13
1652988880000|2022-05-19 19:34:40|158493.4|158403.4|158492.2|158402.2|158494.9|158404.9|158491.4|158401.4|7
1652988890000|2022-05-19 19:34:50|158492.3|158402.3|158493.7|158403.7|158493.7|158403.7|158490.7|158400.7|15
1652988900000|2022-05-19 19:35:00|158494.1|158404.1|158580.6|158450.6|158581.5|158451.5|158494|158404|32
1652988910000|2022-05-19 19:35:10|158580.8|158450.8|158568.8|158438.8|158580.8|158450.8|158565.1|158435.1|20
1652988920000|2022-05-19 19:35:20|158568.4|158438.4|158558.9|158428.9|158577.1|158447.1|158549.9|158419.9|34
1652988930000|2022-05-19 19:35:30|158558.4|158428.4|158570.9|158440.9|158574|158444|158550.9|158420.9|34
1652988940000|2022-05-19 19:35:40|158571|158441|158573.7|158443.7|158574.3|158444.3|158570.2|158440.2|15
1652988950000|2022-05-19 19:35:50|158573|158443|158589.2|158459.2|158590.8|158460.8|158568|158438|26
1652988960000|2022-05-19 19:36:00|158588.7|158458.7|158587.4|158457.4|158594.3|158464.3|158586.7|158456.7|24
1652988970000|2022-05-19 19:36:10|158587.8|158457.8|158579.7|158449.7|158590.5|158460.5|158579.7|158449.7|30
1652988980000|2022-05-19 19:36:20|158579.5|158449.5|158581.7|158451.7|158582.9|158452.9|158579.5|158449.5|13
1652988990000|2022-05-19 19:36:30|158584.5|158454.5|158565.8|158435.8|158585|158455|158563.9|158433.9|18
1652989000000|2022-05-19 19:36:40|158569.6|158439.6|158530.8|158400.8|158569.6|158439.6|158528.9|158398.9|22
1652989010000|2022-05-19 19:36:50|158531|158401|158522.7|158392.7|158532.7|158402.7|158522.7|158392.7|23
1652989020000|2022-05-19 19:37:00|158523.5|158393.5|158519.8|158389.8|158525|158395|158518.4|158388.4|21
1652989030000|2022-05-19 19:37:10|158520.2|158390.2|158519.5|158389.5|158521|158391|158518.2|158388.2|14
1652989040000|2022-05-19 19:37:20|158520.2|158390.2|158514.8|158384.8|158521.3|158391.3|158512.8|158382.8|19
1652989050000|2022-05-19 19:37:30|158519.2|158389.2|158523.3|158393.3|158523.9|158393.9|158519.2|158389.2|29
1652989060000|2022-05-19 19:37:40|158523.1|158393.1|158506.2|158376.2|158523.6|158393.6|158506.2|158376.2|22
1652989070000|2022-05-19 19:37:50|158503.9|158373.9|158503.3|158373.3|158507.3|158377.3|158502.4|158372.4|20
1652989080000|2022-05-19 19:38:00|158503.5|158373.5|158495.9|158365.9|158503.5|158373.5|158493.7|158363.7|29
1652989090000|2022-05-19 19:38:10|158496.1|158366.1|158497.7|158367.7|158498.2|158368.2|158496.1|158366.1|17
1652989100000|2022-05-19 19:38:20|158497.4|158367.4|158502|158372|158502.8|158372.8|158497.4|158367.4|17
1652989110000|2022-05-19 19:38:30|158503.5|158373.5|158500.5|158370.5|158503.5|158373.5|158499.9|158369.9|9
1652989120000|2022-05-19 19:38:40|158500|158370|158499.5|158369.5|158503.4|158373.4|158499.5|158369.5|13
1652989130000|2022-05-19 19:38:50|158499.8|158369.8|158500.6|158370.6|158501.6|158371.6|158499.7|158369.7|12
1652989140000|2022-05-19 19:39:00|158500.5|158370.5|158501.9|158371.9|158501.9|158371.9|158500.5|158370.5|9
1652989150000|2022-05-19 19:39:10|158501.1|158371.1|158492.5|158362.5|158502.5|158372.5|158491.7|158361.7|23
1652989160000|2022-05-19 19:39:20|158492.8|158362.8|158492.8|158362.8|158493.1|158363.1|158491.3|158361.3|22
1652989170000|2022-05-19 19:39:30|158492.7|158362.7|158491.3|158361.3|158493.2|158363.2|158481.8|158351.8|22
1652989180000|2022-05-19 19:39:40|158493|158363|158495.3|158365.3|158499.8|158369.8|158491.3|158361.3|20
1652989190000|2022-05-19 19:39:50|158495.1|158365.1|158494.7|158364.7|158495.1|158365.1|158494.6|158364.6|14
1652989200000|2022-05-19 19:40:00|158494.6|158364.6|158450.3|158320.3|158494.8|158364.8|158446.7|158316.7|19
1652989210000|2022-05-19 19:40:10|158450.2|158320.2|158431.2|158301.2|158456|158326|158428.6|158298.6|24
1652989220000|2022-05-19 19:40:20|158431.8|158301.8|158437.5|158307.5|158437.6|158307.6|158431|158301|27
1652989230000|2022-05-19 19:40:30|158440.4|158310.4|158434.5|158304.5|158440.4|158310.4|158433.4|158303.4|22
1652989240000|2022-05-19 19:40:40|158434.4|158304.4|158431.6|158301.6|158434.4|158304.4|158429.7|158299.7|16
1652989250000|2022-05-19 19:40:50|158431.4|158301.4|158432.6|158302.6|158433.1|158303.1|158431.1|158301.1|12
1652989260000|2022-05-19 19:41:00|158432.2|158302.2|158432.5|158302.5|158433.2|158303.2|158431.5|158301.5|13
1652989270000|2022-05-19 19:41:10|158430.3|158300.3|158436.5|158306.5|158436.7|158306.7|158429.7|158299.7|11
1652989280000|2022-05-19 19:41:20|158436.9|158306.9|158431.8|158301.8|158436.9|158306.9|158429.6|158299.6|25
1652989290000|2022-05-19 19:41:30|158431.9|158301.9|158428.3|158298.3|158432.9|158302.9|158427.3|158297.3|22
1652989300000|2022-05-19 19:41:40|158428.4|158298.4|158427.4|158297.4|158428.4|158298.4|158423.5|158293.5|19
1652989310000|2022-05-19 19:41:50|158426.6|158296.6|158443.4|158313.4|158446.4|158316.4|158426.6|158296.6|25
1652989320000|2022-05-19 19:42:00|158441.9|158311.9|158440.3|158310.3|158441.9|158311.9|158433.2|158303.2|29
1652989330000|2022-05-19 19:42:10|158439.5|158309.5|158450.4|158320.4|158450.9|158320.9|158438.2|158308.2|23
1652989340000|2022-05-19 19:42:20|158448|158318|158443.5|158313.5|158454.9|158324.9|158443.4|158313.4|20
1652989350000|2022-05-19 19:42:30|158442.7|158312.7|158435.4|158305.4|158442.7|158312.7|158429|158299|27
1652989360000|2022-05-19 19:42:40|158435.1|158305.1|158440|158310|158440|158310|158430.6|158300.6|23
1652989370000|2022-05-19 19:42:50|158438.4|158308.4|158433.7|158303.7|158439.9|158309.9|158433.7|158303.7|17
1652989380000|2022-05-19 19:43:00|158434.6|158304.6|158426.1|158296.1|158436.5|158306.5|158425.6|158295.6|18
1652989390000|2022-05-19 19:43:10|158427.3|158297.3|158429.7|158299.7|158435.8|158305.8|158422.4|158292.4|34
1652989400000|2022-05-19 19:43:20|158428.6|158298.6|158427.7|158297.7|158431.2|158301.2|158422.6|158292.6|33
1652989410000|2022-05-19 19:43:30|158430.4|158300.4|158426.1|158296.1|158437.4|158307.4|158426.1|158296.1|33
1652989420000|2022-05-19 19:43:40|158425.3|158295.3|158430.9|158300.9|158430.9|158300.9|158422.7|158292.7|35
1652989430000|2022-05-19 19:43:50|158430.2|158300.2|158433.6|158303.6|158433.9|158303.9|158423.7|158293.7|35
1652989440000|2022-05-19 19:44:00|158434.4|158304.4|158437.7|158307.7|158441.7|158311.7|158432|158302|26
1652989450000|2022-05-19 19:44:10|158437.9|158307.9|158432.9|158302.9|158445.1|158315.1|158432.9|158302.9|17
1652989460000|2022-05-19 19:44:20|158432.4|158302.4|158424.8|158294.8|158433|158303|158424.8|158294.8|29
1652989470000|2022-05-19 19:44:30|158424.6|158294.6|158420|158290|158426.4|158296.4|158419.3|158289.3|32
1652989480000|2022-05-19 19:44:40|158420.2|158290.2|158427.7|158297.7|158429|158299|158420.2|158290.2|31
1652989490000|2022-05-19 19:44:50|158427.9|158297.9|158438.8|158308.8|158439|158309|158427.4|158297.4|27
1652989500000|2022-05-19 19:45:00|158438.6|158308.6|158441.8|158311.8|158443.1|158313.1|158434.9|158304.9|24
1652989510000|2022-05-19 19:45:10|158440.8|158310.8|158443.4|158313.4|158446.7|158316.7|158440.7|158310.7|13
1652989520000|2022-05-19 19:45:20|158441.7|158311.7|158435.9|158305.9|158444.6|158314.6|158428.3|158298.3|23
1652989530000|2022-05-19 19:45:30|158440|158310|158430.4|158300.4|158441.8|158311.8|158425|158295|26
1652989540000|2022-05-19 19:45:40|158431.4|158301.4|158419.3|158289.3|158441.7|158311.7|158419.3|158289.3|36
1652989550000|2022-05-19 19:45:50|158421.2|158291.2|158426.8|158296.8|158427.2|158297.2|158420.8|158290.8|32
1652989560000|2022-05-19 19:46:00|158426.9|158296.9|158428.9|158298.9|158429.2|158299.2|158423.8|158293.8|30
1652989570000|2022-05-19 19:46:10|158425.7|158295.7|158429.6|158299.6|158434.6|158304.6|158423.8|158293.8|32
1652989580000|2022-05-19 19:46:20|158431.6|158301.6|158433.4|158303.4|158433.4|158303.4|158427.5|158297.5|33
1652989590000|2022-05-19 19:46:30|158431.6|158301.6|158431.5|158301.5|158435|158305|158429.8|158299.8|27
1652989600000|2022-05-19 19:46:40|158437.9|158307.9|158481.9|158351.9|158481.9|158351.9|158437.9|158307.9|36
1652989610000|2022-05-19 19:46:50|158483|158353|158485.5|158355.5|158486.1|158356.1|158480|158350|28
1652989620000|2022-05-19 19:47:00|158485.4|158355.4|158501.2|158371.2|158502.8|158372.8|158485|158355|34
1652989630000|2022-05-19 19:47:10|158500.8|158370.8|158496.7|158366.7|158501.1|158371.1|158492|158362|32
1652989640000|2022-05-19 19:47:20|158496.6|158366.6|158486.9|158356.9|158496.6|158366.6|158486.7|158356.7|16
1652989650000|2022-05-19 19:47:30|158487.8|158357.8|158489.5|158359.5|158489.7|158359.7|158487.3|158357.3|26
1652989660000|2022-05-19 19:47:40|158489.6|158359.6|158487.9|158357.9|158490.2|158360.2|158481.2|158351.2|34
1652989670000|2022-05-19 19:47:50|158488.3|158358.3|158493|158363|158493.9|158363.9|158483.7|158353.7|24
1652989680000|2022-05-19 19:48:00|158494.8|158364.8|158483.9|158353.9|158494.8|158364.8|158479|158349|33
1652989690000|2022-05-19 19:48:10|158484.1|158354.1|158491.1|158361.1|158492.7|158362.7|158482|158352|24
1652989700000|2022-05-19 19:48:20|158490.5|158360.5|158473.3|158343.3|158491.2|158361.2|158470.7|158340.7|38
1652989710000|2022-05-19 19:48:30|158473.2|158343.2|158474|158344|158474.6|158344.6|158469.9|158339.9|39
1652989720000|2022-05-19 19:48:40|158471.7|158341.7|158472.2|158342.2|158477.5|158347.5|158470.7|158340.7|36
1652989730000|2022-05-19 19:48:50|158473.7|158343.7|158467.9|158337.9|158475.9|158345.9|158466.6|158336.6|35
1652989740000|2022-05-19 19:49:00|158463.6|158333.6|158476.1|158346.1|158480.7|158350.7|158450.8|158320.8|39
1652989750000|2022-05-19 19:49:10|158480.8|158350.8|158482.1|158352.1|158489.1|158359.1|158478.7|158348.7|36
1652989760000|2022-05-19 19:49:20|158481.2|158351.2|158477|158347|158481.2|158351.2|158476.4|158346.4|31
1652989770000|2022-05-19 19:49:30|158477.2|158347.2|158473.9|158343.9|158477.5|158347.5|158469.2|158339.2|29
1652989780000|2022-05-19 19:49:40|158473.7|158343.7|158471.3|158341.3|158479.5|158349.5|158471.3|158341.3|31
1652989790000|2022-05-19 19:49:50|158470.8|158340.8|158478.5|158348.5|158478.8|158348.8|158470.8|158340.8|29
1652989800000|2022-05-19 19:50:00|158458.4|158328.4|158490.2|158360.2|158493.5|158363.5|158458.4|158328.4|31
1652989810000|2022-05-19 19:50:10|158490.1|158360.1|158490.9|158360.9|158492.3|158362.3|158489.7|158359.7|19
1652989820000|2022-05-19 19:50:20|158491.5|158361.5|158493.5|158363.5|158494.3|158364.3|158491.4|158361.4|21
1652989830000|2022-05-19 19:50:30|158494|158364|158496.2|158366.2|158496.6|158366.6|158487.3|158357.3|20
1652989840000|2022-05-19 19:50:40|158488.9|158358.9|158492.1|158362.1|158492.1|158362.1|158488.9|158358.9|9
1652989850000|2022-05-19 19:50:50|158488.3|158358.3|158490.5|158360.5|158490.5|158360.5|158487.8|158357.8|6
1652989860000|2022-05-19 19:51:00|158490.3|158360.3|158486.2|158356.2|158491.7|158361.7|158482.8|158352.8|8
1652989870000|2022-05-19 19:51:10|158478.4|158348.4|158487.8|158357.8|158487.8|158357.8|158478.4|158348.4|13
1652989880000|2022-05-19 19:51:20|158488|158358|158487.1|158357.1|158495|158365|158483.9|158353.9|18
1652989890000|2022-05-19 19:51:30|158487.4|158357.4|158495.4|158365.4|158495.4|158365.4|158484.8|158354.8|28
1652989900000|2022-05-19 19:51:40|158498.1|158368.1|158487.7|158357.7|158498.4|158371.5|158461.5|158354.9|24
1652989910000|2022-05-19 19:51:50|158489.4|158359.4|158481.8|158351.8|158492.5|158362.5|158479.9|158349.9|19
1652989920000|2022-05-19 19:52:00|158476.1|158346.1|158481.5|158351.5|158483.6|158353.6|158476.1|158346.1|20
1652989930000|2022-05-19 19:52:10|158479.5|158349.5|158480.1|158350.1|158483|158353|158479.5|158349.5|11
1652989940000|2022-05-19 19:52:20|158481.2|158351.2|158485.1|158355.1|158485.1|158355.1|158478.7|158348.7|17
1652989950000|2022-05-19 19:52:30|158484.5|158354.5|158476.2|158346.2|158484.5|158365|158452.8|158345.2|16
1652989960000|2022-05-19 19:52:40|158476.1|158346.1|158472.6|158342.6|158481.2|158351.2|158466.1|158336.1|24
1652989970000|2022-05-19 19:52:50|158473.2|158343.2|158475|158345|158475|158345|158471.3|158341.3|25
1652989980000|2022-05-19 19:53:00|158474.6|158344.6|158474.9|158344.9|158477.2|158347.2|158473.3|158343.3|20
1652989990000|2022-05-19 19:53:10|158475.1|158345.1|158483.6|158353.6|158483.6|158353.6|158469.7|158339.7|20
1652990000000|2022-05-19 19:53:20|158478.4|158348.4|158479.5|158349.5|158488|158358|158468.9|158338.9|24
1652990010000|2022-05-19 19:53:30|158480.4|158350.4|158474.4|158344.4|158481.3|158351.3|158474.4|158344.4|16
1652990020000|2022-05-19 19:53:40|158474.7|158344.7|158476.6|158346.6|158478.6|158348.6|158474.7|158344.7|8
1652990030000|2022-05-19 19:53:50|158477.6|158347.6|158469.5|158339.5|158482.1|158352.1|158466.2|158336.2|27
1652990040000|2022-05-19 19:54:00|158470|158340|158481.9|158351.9|158481.9|158351.9|158470|158340|26
1652990050000|2022-05-19 19:54:10|158481.5|158351.5|158482.6|158352.6|158482.6|158352.6|158481.3|158351.3|7
1652990060000|2022-05-19 19:54:20|158480.5|158350.5|158472.9|158342.9|158485.4|158355.4|158470.4|158340.4|23
1652990070000|2022-05-19 19:54:30|158472.8|158342.8|158473.9|158343.9|158475.3|158345.3|158472.7|158342.7|17
1652990080000|2022-05-19 19:54:40|158472.1|158342.1|158476.1|158346.1|158480.1|158350.1|158472.1|158342.1|9
1652990090000|2022-05-19 19:54:50|158474.8|158344.8|158475.9|158345.9|158476|158346|158474.8|158344.8|7
1652990100000|2022-05-19 19:55:00|158473|158343|158473.1|158343.1|158476.6|158346.6|158471.2|158341.2|26
1652990110000|2022-05-19 19:55:10|158473|158343|158457.7|158327.7|158475.7|158345.7|158456.4|158326.4|30
1652990120000|2022-05-19 19:55:20|158458.7|158328.7|158480.7|158350.7|158480.7|158350.7|158457.2|158327.2|33
1652990130000|2022-05-19 19:55:30|158478.6|158348.6|158484.2|158354.2|158484.2|158354.2|158478.6|158348.6|18
1652990140000|2022-05-19 19:55:40|158484|158354|158481.6|158351.6|158484.8|158354.8|158480.8|158350.8|21
1652990150000|2022-05-19 19:55:50|158481.5|158351.5|158480.6|158350.6|158484.1|158354.1|158478.4|158348.4|25
1652990160000|2022-05-19 19:56:00|158480.4|158350.4|158484.7|158354.7|158484.7|158354.7|158479.4|158349.4|18
1652990170000|2022-05-19 19:56:10|158484.1|158354.1|158483.1|158353.1|158484.7|158354.7|158482.3|158352.3|14
1652990180000|2022-05-19 19:56:20|158483.3|158353.3|158484.3|158354.3|158484.5|158354.5|158483.1|158353.1|10
1652990190000|2022-05-19 19:56:30|158484.4|158354.4|158484.1|158354.1|158484.9|158354.9|158483.7|158353.7|9
1652990200000|2022-05-19 19:56:40|158485.6|158355.6|158484|158354|158485.6|158355.6|158483.6|158353.6|7
1652990210000|2022-05-19 19:56:50|158484.1|158354.1|158486.4|158356.4|158486.8|158356.8|158484.1|158354.1|11
1652990220000|2022-05-19 19:57:00|158486.2|158356.2|158479.7|158349.7|158486.3|158356.3|158472.2|158342.2|25
1652990230000|2022-05-19 19:57:10|158480.5|158350.5|158476.2|158346.2|158481.5|158351.5|158476.2|158346.2|18
1652990240000|2022-05-19 19:57:20|158476.5|158346.5|158475.2|158345.2|158477.9|158347.9|158475.2|158345.2|10
1652990250000|2022-05-19 19:57:30|158477|158347|158475.9|158345.9|158478.2|158348.2|158474.3|158344.3|29
1652990260000|2022-05-19 19:57:40|158476|158346|158475.4|158345.4|158476|158346|158474.9|158344.9|9
1652990270000|2022-05-19 19:57:50|158475.3|158345.3|158437|158307|158475.7|158345.7|158437|158307|19
1652990280000|2022-05-19 19:58:00|158439|158309|158439.3|158309.3|158443.8|158313.8|158437|158307|16
1652990290000|2022-05-19 19:58:10|158438.8|158308.8|158437.4|158307.4|158439|158309|158437.4|158307.4|12
1652990300000|2022-05-19 19:58:20|158437.3|158307.3|158447.4|158317.4|158447.4|158317.4|158437.3|158307.3|23
1652990310000|2022-05-19 19:58:30|158446.2|158316.2|158438.7|158308.7|158446.4|158316.4|158437.4|158307.4|27
1652990320000|2022-05-19 19:58:40|158438.3|158308.3|158439.6|158309.6|158439.6|158309.6|158437|158307|12
1652990330000|2022-05-19 19:58:50|158439.5|158309.5|158436.7|158306.7|158439.9|158309.9|158436.6|158306.6|24
1652990340000|2022-05-19 19:59:00|158436.9|158306.9|158436|158306|158438.8|158308.8|158436|158306|18
1652990350000|2022-05-19 19:59:10|158435.7|158305.7|158438.5|158308.5|158440.6|158310.6|158435.5|158305.5|27
1652990360000|2022-05-19 19:59:20|158437.1|158307.1|158432.8|158302.8|158437.6|158307.6|158432.2|158302.2|25
1652990370000|2022-05-19 19:59:30|158433.7|158303.7|158435.9|158305.9|158436.7|158306.7|158431.9|158301.9|20
1652990380000|2022-05-19 19:59:40|158438.1|158308.1|158436.4|158306.4|158438.5|158308.5|158435.9|158305.9|19
1652990390000|2022-05-19 19:59:50|158436.6|158306.6|158428|158298|158437.7|158307.7|158427.4|158297.4|33
1652990400000|2022-05-19 20:00:00|158427.8|158297.8|158436.4|158306.4|158437.4|158307.4|158427.8|158297.8|38
1652990410000|2022-05-19 20:00:10|158437.3|158307.3|158437.5|158307.5|158442.3|158312.3|158431.4|158301.4|36
1652990420000|2022-05-19 20:00:20|158432.7|158302.7|158432.6|158302.6|158438.6|158308.6|158428.9|158298.9|37
1652990430000|2022-05-19 20:00:30|158434.5|158304.5|158432.2|158302.2|158441.6|158311.6|158429.4|158299.4|33
1652990440000|2022-05-19 20:00:40|158435.8|158305.8|158435|158305|158436.6|158306.6|158428.5|158298.5|36
1652990450000|2022-05-19 20:00:50|158435.1|158305.1|158439.3|158309.3|158439.3|158309.3|158434.4|158304.4|34
1652990460000|2022-05-19 20:01:00|158440.3|158310.3|158438.2|158308.2|158442|158312|158433.6|158303.6|37
1652990470000|2022-05-19 20:01:10|158437.7|158307.7|158436.8|158306.8|158448.5|158318.5|158434.2|158304.2|39
1652990480000|2022-05-19 20:01:20|158435.6|158305.6|158439.4|158309.4|158439.4|158309.4|158433|158303|28
1652990490000|2022-05-19 20:01:30|158439|158309|158435.4|158305.4|158439|158309|158435.4|158305.4|26
1652990500000|2022-05-19 20:01:40|158435.6|158305.6|158434|158304|158436.8|158306.8|158432.6|158302.6|29
1652990510000|2022-05-19 20:01:50|158436.4|158306.4|158431.8|158301.8|158438.3|158308.3|158430.8|158300.8|29
1652990520000|2022-05-19 20:02:00|158432|158302|158433.3|158303.3|158433.3|158303.3|158429.9|158299.9|27
1652990530000|2022-05-19 20:02:10|158433.7|158303.7|158422.1|158292.1|158435|158305|158420.4|158290.4|33
1652990540000|2022-05-19 20:02:20|158421.4|158291.4|158435.3|158305.3|158435.4|158305.4|158419.8|158289.8|26
1652990550000|2022-05-19 20:02:30|158429|158299|158431.4|158301.4|158432|158302|158427.8|158297.8|32
1652990560000|2022-05-19 20:02:40|158431|158301|158432.4|158302.4|158432.4|158302.4|158426.4|158296.4|28
1652990570000|2022-05-19 20:02:50|158432|158302|158449.6|158319.6|158454.3|158324.3|158432|158302|33
1652990580000|2022-05-19 20:03:00|158448|158318|158449.1|158319.1|158452.9|158322.9|158448|158318|27
1652990590000|2022-05-19 20:03:10|158448.8|158318.8|158448.4|158318.4|158450.6|158320.6|158445|158315|32
1652990600000|2022-05-19 20:03:20|158447.4|158317.4|158446.3|158316.3|158448.3|158318.3|158445.8|158315.8|27
1652990610000|2022-05-19 20:03:30|158446.7|158316.7|158451.2|158321.2|158454.4|158324.4|158442.5|158312.5|28
1652990620000|2022-05-19 20:03:40|158454.9|158324.9|158453.4|158323.4|158458.1|158328.1|158446.4|158316.4|31
1652990630000|2022-05-19 20:03:50|158447.8|158317.8|158445.1|158315.1|158448.4|158318.4|158443.1|158313.1|24
1652990640000|2022-05-19 20:04:00|158453.1|158323.1|158443.1|158313.1|158453.1|158323.1|158442.1|158312.1|27
1652990650000|2022-05-19 20:04:10|158442.8|158312.8|158445.7|158315.7|158446.2|158316.2|158442.7|158312.7|14
1652990660000|2022-05-19 20:04:20|158450.1|158320.1|158445.5|158315.5|158451.2|158321.2|158444.2|158314.2|15
1652990670000|2022-05-19 20:04:30|158444.1|158314.1|158445.6|158315.6|158449.6|158319.6|158444.1|158314.1|16
1652990680000|2022-05-19 20:04:40|158446.8|158316.8|158441.2|158311.2|158449.8|158319.8|158440.4|158310.4|21
1652990690000|2022-05-19 20:04:50|158441.8|158311.8|158432.2|158302.2|158443.6|158313.6|158432.2|158302.2|35
1652990700000|2022-05-19 20:05:00|158431.7|158301.7|158430|158300|158433|158303|158428.8|158298.8|21
1652990710000|2022-05-19 20:05:10|158430.2|158300.2|158428.8|158298.8|158430.8|158300.8|158428.3|158298.3|14
1652990720000|2022-05-19 20:05:20|158428.5|158298.5|158433.8|158303.8|158434.4|158304.4|158428.2|158298.2|14
1652990730000|2022-05-19 20:05:30|158433.9|158303.9|158433.7|158303.7|158434.6|158304.6|158429.9|158299.9|18
1652990740000|2022-05-19 20:05:40|158432.2|158302.2|158439.8|158309.8|158450.9|158320.9|158432|158302|25
1652990750000|2022-05-19 20:05:50|158439|158309|158433.1|158303.1|158440.4|158310.4|158431.1|158301.1|31
1652990760000|2022-05-19 20:06:00|158433.4|158303.4|158430.3|158300.3|158437.4|158307.4|158430.3|158300.3|20
1652990770000|2022-05-19 20:06:10|158431.7|158301.7|158433|158303|158436.2|158306.2|158430.4|158300.4|27
1652990780000|2022-05-19 20:06:20|158430.7|158300.7|158431.8|158301.8|158443.2|158313.2|158428.2|158298.2|23
1652990790000|2022-05-19 20:06:30|158431.9|158301.9|158436.8|158306.8|158437.9|158307.9|158427.6|158297.6|31
1652990800000|2022-05-19 20:06:40|158433.2|158303.2|158433.2|158303.2|158438|158308|158428.8|158298.8|33
1652990810000|2022-05-19 20:06:50|158434.1|158304.1|158437.1|158307.1|158440.5|158310.5|158431.3|158301.3|33
1652990820000|2022-05-19 20:07:00|158437.5|158307.5|158436.2|158306.2|158439|158309|158435.2|158305.2|29
1652990830000|2022-05-19 20:07:10|158434.5|158304.5|158435.6|158305.6|158437.3|158307.3|158433|158303|27
1652990840000|2022-05-19 20:07:20|158435.7|158305.7|158435.9|158305.9|158441.3|158311.3|158433.6|158303.6|26
1652990850000|2022-05-19 20:07:30|158437.9|158307.9|158490.6|158360.6|158496.1|158366.1|158436.2|158306.2|23
1652990860000|2022-05-19 20:07:40|158490.1|158360.1|158493.8|158363.8|158496.1|158366.1|158486.9|158356.9|30
1652990870000|2022-05-19 20:07:50|158507.7|158377.7|158504.7|158374.7|158510.8|158380.8|158502.9|158372.9|33
1652990880000|2022-05-19 20:08:00|158504.2|158374.2|158504.8|158374.8|158506.4|158376.4|158498.9|158368.9|28
1652990890000|2022-05-19 20:08:10|158499.2|158369.2|158501.6|158371.6|158504.7|158374.7|158499.1|158369.1|31
1652990900000|2022-05-19 20:08:20|158500.4|158370.4|158499.4|158369.4|158503|158373|158496.6|158366.6|35
1652990910000|2022-05-19 20:08:30|158500|158370|158491.3|158361.3|158500.7|158370.7|158489.3|158359.3|29
1652990920000|2022-05-19 20:08:40|158490.7|158360.7|158489.4|158359.4|158491.8|158361.8|158488.5|158358.5|17
1652990930000|2022-05-19 20:08:50|158490.5|158360.5|158488.8|158358.8|158490.6|158360.6|158488|158358|10
1652990940000|2022-05-19 20:09:00|158487.5|158357.5|158487.1|158357.1|158488.2|158358.2|158484.6|158354.6|17
1652990950000|2022-05-19 20:09:10|158487.2|158357.2|158491|158361|158491.4|158361.4|158484.3|158354.3|14
1652990960000|2022-05-19 20:09:20|158490.4|158360.4|158491.5|158361.5|158493.4|158363.4|158489.9|158359.9|11
1652990970000|2022-05-19 20:09:30|158491.8|158361.8|158496.6|158366.6|158497.7|158367.7|158491.8|158361.8|6
1652990980000|2022-05-19 20:09:40|158494.9|158364.9|158486.5|158356.5|158502|158372|158486.3|158356.3|25
1652990990000|2022-05-19 20:09:50|158487.4|158357.4|158487.6|158357.6|158488.9|158358.9|158487.4|158357.4|10
1652991000000|2022-05-19 20:10:00|158488|158358|158487.2|158357.2|158490.8|158360.8|158485.6|158355.6|13
1652991010000|2022-05-19 20:10:10|158489.5|158359.5|158485.3|158355.3|158490.2|158360.2|158484.9|158354.9|12
1652991020000|2022-05-19 20:10:20|158485.1|158355.1|158484|158354|158486|158356|158483.2|158353.2|11
1652991030000|2022-05-19 20:10:30|158485.2|158355.2|158484.5|158354.5|158490.5|158360.5|158483.3|158353.3|15
1652991040000|2022-05-19 20:10:40|158490|158360|158489|158359|158490.8|158360.8|158486.5|158356.5|16
1652991050000|2022-05-19 20:10:50|158490.1|158360.1|158482|158352|158491.1|158361.1|158481.7|158351.7|23
1652991060000|2022-05-19 20:11:00|158485.9|158355.9|158487.9|158357.9|158489.2|158359.2|158481.9|158351.9|26
1652991070000|2022-05-19 20:11:10|158486.6|158356.6|158489|158359|158497|158367|158485.3|158355.3|22
1652991080000|2022-05-19 20:11:20|158487.9|158357.9|158486.4|158356.4|158498.4|158368.4|158485.3|158355.3|26
1652991090000|2022-05-19 20:11:30|158485.7|158355.7|158493.2|158363.2|158503.1|158373.1|158485.7|158355.7|15
1652991100000|2022-05-19 20:11:40|158494.6|158364.6|158492|158362|158494.6|158364.6|158490.9|158360.9|24
1652991110000|2022-05-19 20:11:50|158493|158363|158543.4|158413.4|158547.4|158417.4|158491.5|158361.5|26
1652991120000|2022-05-19 20:12:00|158543|158413|158537.9|158407.9|158543.6|158413.6|158527.2|158397.2|38
1652991130000|2022-05-19 20:12:10|158537.5|158407.5|158546.7|158416.7|158547.9|158417.9|158529.4|158399.4|37
1652991140000|2022-05-19 20:12:20|158546|158416|158544.4|158414.4|158550.1|158438.4|158528.4|158403.3|37
1652991150000|2022-05-19 20:12:30|158525.1|158435.1|158557.2|158427.2|158575.1|158445.1|158525.1|158397.2|27
1652991160000|2022-05-19 20:12:40|158556.7|158426.7|158554|158424|158558.5|158428.5|158553.4|158423.4|27
1652991170000|2022-05-19 20:12:50|158554.7|158424.7|158581.9|158451.9|158586.7|158456.7|158552.8|158422.8|31
1652991180000|2022-05-19 20:13:00|158582|158452|158579.6|158449.6|158590.5|158460.5|158563.9|158433.9|29
1652991190000|2022-05-19 20:13:10|158577.6|158447.6|158583.2|158453.2|158594.5|158464.5|158570|158440|40
1652991200000|2022-05-19 20:13:20|158581.9|158451.9|158582.9|158452.9|158593.5|158463.5|158570.5|158440.5|40
1652991210000|2022-05-19 20:13:30|158587.3|158457.3|158553.3|158423.3|158596.9|158466.9|158550.6|158420.6|32
1652991220000|2022-05-19 20:13:40|158553|158423|158549.6|158419.6|158555.1|158425.1|158545.5|158415.5|26
1652991230000|2022-05-19 20:13:50|158549|158419|158547.7|158417.7|158551.1|158421.1|158545.7|158415.7|28
1652991240000|2022-05-19 20:14:00|158549.9|158419.9|158551.9|158421.9|158552.5|158422.5|158549.1|158419.1|22
1652991250000|2022-05-19 20:14:10|158551.6|158421.6|158551.3|158421.3|158553.6|158423.6|158550.1|158420.1|24
1652991260000|2022-05-19 20:14:20|158551.6|158421.6|158555|158425|158559.4|158429.4|158550.6|158420.6|16
1652991270000|2022-05-19 20:14:30|158554.5|158424.5|158549.3|158419.3|158555.9|158425.9|158545.5|158415.5|19
1652991280000|2022-05-19 20:14:40|158553.6|158423.6|158551.7|158421.7|158553.6|158423.6|158547.2|158417.2|22
1652991290000|2022-05-19 20:14:50|158551.8|158421.8|158546.7|158416.7|158554.3|158424.3|158546.7|158416.7|22
1652991300000|2022-05-19 20:15:00|158547|158417|158551.6|158421.6|158551.6|158421.6|158545.2|158415.2|28
1652991310000|2022-05-19 20:15:10|158551.5|158421.5|158545.6|158415.6|158559.9|158429.9|158545.6|158415.6|33
1652991320000|2022-05-19 20:15:20|158545.5|158415.5|158548.8|158418.8|158549.5|158419.5|158545.2|158415.2|24
1652991330000|2022-05-19 20:15:30|158548.9|158418.9|158548.3|158418.3|158550.7|158420.7|158547.4|158417.4|21
1652991340000|2022-05-19 20:15:40|158548.9|158418.9|158551.5|158421.5|158552.7|158422.7|158548.8|158418.8|22
1652991350000|2022-05-19 20:15:50|158553.2|158423.2|158551.8|158421.8|158553.2|158423.2|158549.5|158419.5|22
1652991360000|2022-05-19 20:16:00|158551.7|158421.7|158669.8|158539.8|158819.4|158567.5|158549.4|158419.4|27
1652991370000|2022-05-19 20:16:10|158677|158547|158703.1|158573.1|158720.6|158590.6|158677|158547|39
1652991380000|2022-05-19 20:16:20|158709.7|158579.7|158698.5|158568.5|158709.7|158579.7|158695.5|158565.5|33
1652991390000|2022-05-19 20:16:30|158700.7|158570.7|158698.6|158568.6|158700.7|158570.7|158693.5|158563.5|26
1652991400000|2022-05-19 20:16:40|158698.5|158568.5|158701.6|158571.6|158702.3|158572.3|158698.4|158568.4|28
1652991410000|2022-05-19 20:16:50|158701.5|158571.5|158704.7|158574.7|158710.1|158580.1|158701.5|158571.5|33
1652991420000|2022-05-19 20:17:00|158705.5|158575.5|158700.6|158570.6|158705.8|158575.8|158693|158563|29
1652991430000|2022-05-19 20:17:10|158701.2|158571.2|158707.4|158577.4|158709|158579|158700.1|158570.1|29
1652991440000|2022-05-19 20:17:20|158707.5|158577.5|158705.3|158575.3|158707.9|158577.9|158704.4|158574.4|18
1652991450000|2022-05-19 20:17:30|158706.3|158576.3|158701.5|158571.5|158706.3|158576.3|158701.5|158571.5|17
1652991460000|2022-05-19 20:17:40|158701.7|158571.7|158702.3|158572.3|158705.6|158575.6|158699|158569|20
1652991470000|2022-05-19 20:17:50|158701.7|158571.7|158702|158572|158704.2|158574.2|158694.2|158564.2|21
1652991480000|2022-05-19 20:18:00|158703.3|158573.3|158700.7|158570.7|158706.7|158576.7|158695.8|158565.8|29
1652991490000|2022-05-19 20:18:10|158699.6|158569.6|158707.2|158577.2|158714|158584|158699.1|158569.1|34
1652991500000|2022-05-19 20:18:20|158707.3|158577.3|158704.4|158574.4|158710.3|158580.3|158704|158574|32
1652991510000|2022-05-19 20:18:30|158702.9|158572.9|158707.8|158577.8|158708.2|158578.2|158701.7|158571.7|29
1652991520000|2022-05-19 20:18:40|158706.9|158576.9|158706.6|158576.6|158708.8|158578.8|158705.3|158575.3|23
1652991530000|2022-05-19 20:18:50|158706.8|158576.8|158701.3|158571.3|158706.8|158576.8|158700.5|158570.5|18
1652991540000|2022-05-19 20:19:00|158702.5|158572.5|158697.9|158567.9|158702.5|158572.5|158696.9|158566.9|28
1652991550000|2022-05-19 20:19:10|158697|158567|158700.3|158570.3|158701.9|158571.9|158695.8|158565.8|20
1652991560000|2022-05-19 20:19:20|158701|158571|158702.8|158572.8|158704.1|158574.1|158700.1|158570.1|16
1652991570000|2022-05-19 20:19:30|158702.1|158572.1|158700.1|158570.1|158702.7|158572.7|158699.2|158569.2|24
1652991580000|2022-05-19 20:19:40|158700.4|158570.4|158698|158568|158704.5|158574.5|158697.7|158567.7|26
1652991590000|2022-05-19 20:19:50|158697.3|158567.3|158699.2|158569.2|158701.9|158571.9|158697.3|158567.3|24
1652991600000|2022-05-19 20:20:00|158702.5|158572.5|158704.8|158574.8|158706.1|158576.1|158696.5|158566.5|26
1652991610000|2022-05-19 20:20:10|158703.9|158573.9|158703.2|158573.2|158707|158577|158700.8|158570.8|22
1652991620000|2022-05-19 20:20:20|158702.3|158572.3|158704.1|158574.1|158707.4|158577.4|158697.7|158567.7|23
1652991630000|2022-05-19 20:20:30|158704.3|158574.3|158704.6|158574.6|158706.7|158576.7|158702.7|158572.7|20
1652991640000|2022-05-19 20:20:40|158704.8|158574.8|158703.4|158573.4|158704.9|158574.9|158702.4|158572.4|17
1652991650000|2022-05-19 20:20:50|158703.1|158573.1|158702.1|158572.1|158705.4|158575.4|158696.8|158566.8|18
1652991660000|2022-05-19 20:21:00|158700|158570|158703.5|158573.5|158705.8|158575.8|158693.4|158563.4|36
1652991670000|2022-05-19 20:21:10|158693.9|158563.9|158700.1|158570.1|158700.7|158570.7|158692.6|158562.6|31
1652991680000|2022-05-19 20:21:20|158701.1|158571.1|158705.5|158575.5|158705.5|158575.5|158696.2|158566.2|25
1652991690000|2022-05-19 20:21:30|158705.2|158575.2|158706.9|158576.9|158707.3|158577.3|158703|158573|32
1652991700000|2022-05-19 20:21:40|158707|158577|158711.9|158581.9|158712.1|158582.1|158706|158576|22
1652991710000|2022-05-19 20:21:50|158712.2|158582.2|158716.5|158586.5|158718|158588|158710.6|158580.6|26
1652991720000|2022-05-19 20:22:00|158716|158586|158702.7|158572.7|158718|158588|158696|158566|32
1652991730000|2022-05-19 20:22:10|158703.7|158573.7|158708.9|158578.9|158715|158585|158702.2|158572.2|26
1652991740000|2022-05-19 20:22:20|158708.6|158578.6|158710.1|158580.1|158712|158582|158708.5|158578.5|24
1652991750000|2022-05-19 20:22:30|158709.6|158579.6|158711.2|158581.2|158711.9|158581.9|158706.3|158576.3|23
1652991760000|2022-05-19 20:22:40|158711.7|158581.7|158702.6|158572.6|158713.3|158583.3|158702.5|158572.5|31
1652991770000|2022-05-19 20:22:50|158700.9|158570.9|158706.3|158576.3|158708.6|158578.6|158697.1|158567.1|19
1652991780000|2022-05-19 20:23:00|158703|158573|158708|158578|158708.7|158578.7|158700.4|158570.4|30
1652991790000|2022-05-19 20:23:10|158703.1|158573.1|158706.7|158576.7|158710.4|158580.4|158701.5|158571.5|29
1652991800000|2022-05-19 20:23:20|158706.5|158576.5|158706.3|158576.3|158709.3|158579.3|158705.8|158575.8|27
1652991810000|2022-05-19 20:23:30|158707.1|158577.1|158706.3|158576.3|158709.4|158579.4|158706.1|158576.1|27
1652991820000|2022-05-19 20:23:40|158706.4|158576.4|158687.8|158597.8|158710.9|158597.8|158685.9|158576.2|27
1652991830000|2022-05-19 20:23:50|158688.2|158598.2|158684.3|158594.3|158688.4|158598.4|158680.4|158590.4|31
1652991840000|2022-05-19 20:24:00|158683.4|158593.4|158701.1|158571.1|158708.9|158598.4|158682.4|158569.5|35
1652991850000|2022-05-19 20:24:10|158702.7|158572.7|158705.3|158575.3|158706.2|158576.2|158698.2|158568.2|32
1652991860000|2022-05-19 20:24:20|158704|158574|158708.2|158578.2|158708.2|158578.2|158703.9|158573.9|29
1652991870000|2022-05-19 20:24:30|158707.1|158577.1|158710.5|158580.5|158711.7|158581.7|158706.8|158576.8|26
1652991880000|2022-05-19 20:24:40|158709|158579|158708.1|158578.1|158712.1|158582.1|158706.3|158576.3|27
1652991890000|2022-05-19 20:24:50|158707.8|158577.8|158707|158577|158716.9|158586.9|158706.2|158576.2|33
1652991900000|2022-05-19 20:25:00|158708.6|158578.6|158702.7|158572.7|158714.5|158584.5|158702.7|158572.7|29
1652991910000|2022-05-19 20:25:10|158703.8|158573.8|158708.9|158578.9|158709.8|158579.8|158703.4|158573.4|25
1652991920000|2022-05-19 20:25:20|158713.3|158583.3|158716.3|158586.3|158717.4|158587.4|158712.7|158582.7|32
1652991930000|2022-05-19 20:25:30|158716.4|158586.4|158713.6|158583.6|158716.8|158586.8|158713.6|158583.6|28
1652991940000|2022-05-19 20:25:40|158713.9|158583.9|158710.8|158580.8|158718.2|158588.2|158709.5|158579.5|34
1652991950000|2022-05-19 20:25:50|158714.4|158584.4|158713.5|158583.5|158714.4|158584.4|158709.2|158579.2|27
1652991960000|2022-05-19 20:26:00|158713.2|158583.2|158710.2|158580.2|158713.9|158583.9|158708.9|158578.9|29
1652991970000|2022-05-19 20:26:10|158712|158582|158706|158576|158712.8|158582.8|158702.7|158572.7|25
1652991980000|2022-05-19 20:26:20|158703.7|158573.7|158710.2|158580.2|158710.2|158580.2|158703.7|158573.7|22
1652991990000|2022-05-19 20:26:30|158710.3|158580.3|158713.8|158583.8|158716|158586|158709.6|158579.6|22
1652992000000|2022-05-19 20:26:40|158714|158584|158717.1|158587.1|158717.1|158587.1|158712.9|158582.9|24
1652992010000|2022-05-19 20:26:50|158716.7|158586.7|158711.5|158581.5|158717.8|158587.8|158709.9|158579.9|27
1652992020000|2022-05-19 20:27:00|158711.4|158581.4|158712.4|158582.4|158713.8|158583.8|158710.2|158580.2|23
1652992030000|2022-05-19 20:27:10|158712.9|158582.9|158696.3|158566.3|158715.9|158585.9|158695.7|158565.7|28
1652992040000|2022-05-19 20:27:20|158701.2|158571.2|158699.4|158569.4|158703.5|158573.5|158698.8|158568.8|20
1652992050000|2022-05-19 20:27:30|158698.7|158568.7|158708.6|158578.6|158712.3|158582.3|158698.6|158568.6|22
1652992060000|2022-05-19 20:27:40|158708.4|158578.4|158709.2|158579.2|158709.3|158579.3|158704.6|158574.6|19
1652992070000|2022-05-19 20:27:50|158709|158579|158701|158571|158709|158579|158692.4|158562.4|27
1652992080000|2022-05-19 20:28:00|158700.8|158570.8|158709.8|158579.8|158712.9|158582.9|158697.7|158567.7|24
1652992090000|2022-05-19 20:28:10|158700.8|158570.8|158707.6|158577.6|158711.9|158581.9|158698.1|158568.1|25
1652992100000|2022-05-19 20:28:20|158709.1|158579.1|158707.6|158577.6|158711.7|158581.7|158707|158577|26
1652992110000|2022-05-19 20:28:30|158705.8|158575.8|158712|158582|158712|158582|158703|158573|19
1652992120000|2022-05-19 20:28:40|158707.8|158577.8|158709.2|158579.2|158712.7|158582.7|158706.2|158576.2|18
1652992130000|2022-05-19 20:28:50|158708.9|158578.9|158700|158570|158715.2|158585.2|158698.4|158568.4|25
1652992140000|2022-05-19 20:29:00|158700.4|158570.4|158709.5|158579.5|158713|158583|158699.7|158569.7|18
1652992150000|2022-05-19 20:29:10|158708.3|158578.3|158706.3|158576.3|158712.5|158582.5|158706.3|158576.3|22
1652992160000|2022-05-19 20:29:20|158706.1|158576.1|158709.4|158579.4|158709.4|158579.4|158700.2|158570.2|18
1652992170000|2022-05-19 20:29:30|158707.8|158577.8|158710.7|158580.7|158713.1|158583.1|158702.5|158572.5|34
1652992180000|2022-05-19 20:29:40|158710.1|158580.1|158710.6|158580.6|158712.7|158582.7|158708.9|158578.9|26
1652992190000|2022-05-19 20:29:50|158710.7|158580.7|158706|158576|158710.7|158580.7|158705.9|158575.9|25
1652992200000|2022-05-19 20:30:00|158705.9|158575.9|158705|158575|158716.6|158586.6|158694.2|158564.2|21
1652992210000|2022-05-19 20:30:10|158701.5|158571.5|158699.6|158569.6|158706.8|158576.8|158699.6|158569.6|24
1652992220000|2022-05-19 20:30:20|158701.7|158571.7|158703.3|158573.3|158711.7|158581.7|158698.9|158568.9|25
1652992230000|2022-05-19 20:30:30|158703.6|158573.6|158705.3|158575.3|158714.9|158584.9|158702.9|158572.9|24
1652992240000|2022-05-19 20:30:40|158725.3|158595.3|158710.2|158580.2|158725.3|158595.3|158703|158573|23
1652992250000|2022-05-19 20:30:50|158707.9|158577.9|158704.7|158574.7|158710.7|158580.7|158702.9|158572.9|16
1652992260000|2022-05-19 20:31:00|158703.9|158573.9|158699.7|158569.7|158705.3|158575.3|158696.3|158566.3|21
1652992270000|2022-05-19 20:31:10|158703.1|158573.1|158695.3|158565.3|158703.1|158573.1|158694.5|158564.5|19
1652992280000|2022-05-19 20:31:20|158694.2|158564.2|158696.3|158566.3|158706.5|158576.5|158691.1|158561.1|14
1652992290000|2022-05-19 20:31:30|158699.4|158569.4|158703.1|158573.1|158705.1|158575.1|158698|158568|13
1652992300000|2022-05-19 20:31:40|158703.3|158573.3|158696.8|158566.8|158703.9|158573.9|158696.8|158566.8|14
1652992310000|2022-05-19 20:31:50|158698.1|158568.1|158697.2|158567.2|158701.8|158571.8|158696.1|158566.1|18
1652992320000|2022-05-19 20:32:00|158698|158568|158697.5|158567.5|158700.5|158570.5|158697.5|158567.5|11
1652992330000|2022-05-19 20:32:10|158696.8|158566.8|158705.7|158575.7|158707|158577|158688.9|158558.9|11
1652992340000|2022-05-19 20:32:20|158698|158568|158693.6|158563.6|158704.8|158574.8|158693.6|158563.6|10
1652992350000|2022-05-19 20:32:30|158695.3|158565.3|158697.6|158567.6|158698.2|158568.2|158693.7|158563.7|6
1652992360000|2022-05-19 20:32:40|158694.9|158564.9|158702.4|158572.4|158704.6|158574.6|158694.9|158564.9|6
1652992370000|2022-05-19 20:32:50|158700.5|158570.5|158687.5|158557.5|158700.5|158570.5|158687.5|158557.5|19
1652992380000|2022-05-19 20:33:00|158688|158558|158688|158558|158688|158558|158687.5|158557.5|3
1652992390000|2022-05-19 20:33:10|158709.7|158579.7|158696.4|158566.4|158710.8|158580.8|158696.4|158566.4|6
1652992400000|2022-05-19 20:33:20|158697.2|158567.2|158699.7|158569.7|158702.4|158572.4|158693.5|158563.5|11
1652992410000|2022-05-19 20:33:30|158693.5|158563.5|158705.7|158575.7|158705.9|158575.9|158693.5|158563.5|19
1652992420000|2022-05-19 20:33:40|158703|158573|158701.1|158571.1|158704.3|158574.3|158701.1|158571.1|5
1652992430000|2022-05-19 20:33:50|158716|158586|158698.7|158568.7|158716|158586|158697.7|158567.7|16
1652992440000|2022-05-19 20:34:00|158699.1|158569.1|158699|158569|158702.2|158572.2|158695.9|158565.9|19
1652992450000|2022-05-19 20:34:10|158698.7|158568.7|158698.4|158568.4|158700.5|158570.5|158697.9|158567.9|20
1652992460000|2022-05-19 20:34:20|158697.6|158567.6|158697.6|158567.6|158700.4|158570.4|158697.6|158567.6|8
1652992470000|2022-05-19 20:34:30|158697.4|158567.4|158697.8|158567.8|158701|158571|158696.7|158566.7|15
1652992480000|2022-05-19 20:34:40|158698|158568|158692.1|158562.1|158698|158568|158691.6|158561.6|11
1652992490000|2022-05-19 20:34:50|158699.7|158569.7|158697.8|158567.8|158700.4|158570.4|158693.9|158563.9|14
1652992500000|2022-05-19 20:35:00|158698.2|158568.2|158696.2|158566.2|158698.2|158568.2|158694.6|158564.6|13
1652992510000|2022-05-19 20:35:10|158697.2|158567.2|158696.9|158566.9|158697.3|158567.3|158696|158566|15
1652992520000|2022-05-19 20:35:20|158695.7|158565.7|158696.9|158566.9|158697.8|158567.8|158695.7|158565.7|14
1652992530000|2022-05-19 20:35:30|158698.1|158568.1|158698.4|158568.4|158701.9|158571.9|158697.3|158567.3|14
1652992540000|2022-05-19 20:35:40|158703.7|158573.7|158695.3|158565.3|158703.7|158573.7|158691.4|158561.4|17
1652992550000|2022-05-19 20:35:50|158695.7|158565.7|158696.3|158566.3|158702.9|158572.9|158694|158564|19
1652992560000|2022-05-19 20:36:00|158696.8|158566.8|158697.6|158567.6|158701.8|158571.8|158696.5|158566.5|19
1652992570000|2022-05-19 20:36:10|158697.8|158567.8|158696.8|158566.8|158699.3|158569.3|158696.8|158566.8|15
1652992580000|2022-05-19 20:36:20|158696.9|158566.9|158696.3|158566.3|158700.5|158570.5|158692.7|158562.7|15
1652992590000|2022-05-19 20:36:30|158696.6|158566.6|158697.7|158567.7|158701.3|158571.3|158696.2|158566.2|18
1652992600000|2022-05-19 20:36:40|158696.2|158566.2|158702.3|158572.3|158703.4|158573.4|158695|158565|25
1652992610000|2022-05-19 20:36:50|158701.5|158571.5|158697.9|158567.9|158702.5|158572.5|158694.9|158564.9|18
1652992620000|2022-05-19 20:37:00|158697.5|158567.5|158699.2|158569.2|158702.3|158572.3|158697.5|158567.5|21
1652992630000|2022-05-19 20:37:10|158699.5|158569.5|158703.4|158573.4|158703.4|158573.4|158693.2|158563.2|16
1652992640000|2022-05-19 20:37:20|158698.7|158568.7|158703.2|158573.2|158709.9|158579.9|158681.9|158551.9|18
1652992650000|2022-05-19 20:37:30|158703.6|158573.6|158700.4|158570.4|158704.5|158574.5|158697.2|158567.2|15
1652992660000|2022-05-19 20:37:40|158699.5|158569.5|158705.9|158575.9|158707.8|158577.8|158691.2|158561.2|14
1652992670000|2022-05-19 20:37:50|158702.6|158572.6|158700.7|158570.7|158702.8|158572.8|158698.2|158568.2|6
1652992680000|2022-05-19 20:38:00|158701.9|158571.9|158698.4|158568.4|158704.9|158574.9|158694.3|158564.3|11
1652992690000|2022-05-19 20:38:10|158698.6|158568.6|158700.3|158570.3|158701.2|158571.2|158688.3|158558.3|21
1652992700000|2022-05-19 20:38:20|158703.2|158573.2|158702.5|158572.5|158705.9|158575.9|158694.7|158564.7|11
1652992710000|2022-05-19 20:38:30|158703.6|158573.6|158705.2|158575.2|158707.6|158577.6|158698|158568|13
1652992720000|2022-05-19 20:38:40|158680.7|158550.7|158698.8|158568.8|158699.5|158569.5|158680.7|158550.7|17
1652992730000|2022-05-19 20:38:50|158697.4|158567.4|158696.8|158566.8|158699.7|158569.7|158696.1|158566.1|10
1652992740000|2022-05-19 20:39:00|158695.4|158565.4|158696.2|158566.2|158698.3|158568.3|158693.2|158563.2|8
1652992750000|2022-05-19 20:39:10|158695.6|158565.6|158697.8|158567.8|158699.9|158569.9|158695.5|158565.5|9
1652992760000|2022-05-19 20:39:20|158700.7|158570.7|158696|158566|158732.8|158570.7|158695.7|158530.3|18
1652992770000|2022-05-19 20:39:30|158698.3|158568.3|158709.1|158579.1|158709.1|158579.1|158695|158565|11
1652992780000|2022-05-19 20:39:40|158698.1|158568.1|158696.8|158566.8|158702.3|158572.3|158695.4|158565.4|17
1652992790000|2022-05-19 20:39:50|158696.9|158566.9|158699.1|158569.1|158702.1|158572.1|158695.7|158565.7|11
1652992800000|2022-05-19 20:40:00|158699.8|158569.8|158716.9|158586.9|158720|158611.5|158699.4|158569.8|15
1652992810000|2022-05-19 20:40:10|158717.9|158587.9|158717.8|158587.8|158718.2|158588.2|158703.7|158573.7|11
1652992820000|2022-05-19 20:40:20|158715.3|158585.3|158715.5|158585.5|158719.7|158589.7|158715.3|158585.3|8
1652992830000|2022-05-19 20:40:30|158720.4|158590.4|158787.8|158657.8|159064.3|158752.8|158718.1|158588.1|21
1652992840000|2022-05-19 20:40:40|158781.9|158651.9|158791.4|158661.4|158801.4|158671.4|158781.9|158651.9|23
1652992850000|2022-05-19 20:40:50|158789.6|158659.6|158796.3|158666.3|158796.3|158666.3|158789.6|158659.6|17
1652992860000|2022-05-19 20:41:00|158795.4|158665.4|158797|158667|158797.1|158667.1|158792.8|158662.8|15
1652992870000|2022-05-19 20:41:10|158807.5|158677.5|158804.7|158674.7|158807.5|158677.5|158804.7|158674.7|10
1652992880000|2022-05-19 20:41:20|158806.2|158676.2|158804.2|158674.2|158809.6|158679.6|158803.5|158673.5|15
1652992890000|2022-05-19 20:41:30|158805.6|158675.6|158803.7|158673.7|158805.6|158675.6|158802.8|158672.8|11
1652992900000|2022-05-19 20:41:40|158804.9|158674.9|158801.7|158671.7|158806.2|158676.2|158798.3|158668.3|20
1652992910000|2022-05-19 20:41:50|158798.5|158668.5|158797.4|158667.4|158802.8|158672.8|158797.1|158667.1|7
1652992920000|2022-05-19 20:42:00|158797.6|158667.6|158807.6|158677.6|158807.6|158677.6|158797.6|158667.6|14
1652992930000|2022-05-19 20:42:10|158805.2|158675.2|158799|158669|158805.2|158675.2|158795.4|158665.4|17
1652992940000|2022-05-19 20:42:20|158800.8|158670.8|158807.1|158677.1|158808.2|158678.2|158800.8|158670.8|12
1652992950000|2022-05-19 20:42:30|158807|158677|158797.3|158667.3|158807.2|158677.2|158797.3|158667.3|6
1652992960000|2022-05-19 20:42:40|158798.7|158668.7|158803.7|158673.7|158808.2|158678.2|158798.7|158668.7|15
1652992970000|2022-05-19 20:42:50|158838|158618.9|158804.4|158674.4|158838|158677.9|158796.5|158618.9|12
1652992980000|2022-05-19 20:43:00|158803.5|158673.5|158801.7|158671.7|158804.2|158674.2|158801.5|158671.5|11
1652992990000|2022-05-19 20:43:10|158801.9|158671.9|158809.8|158679.8|158811.3|158681.3|158801.7|158671.7|10
1652993000000|2022-05-19 20:43:20|158808.8|158678.8|158804.2|158674.2|158811.2|158681.2|158802.4|158672.4|15
1652993010000|2022-05-19 20:43:30|158803.6|158673.6|158813|158683|158813|158683|158803.3|158673.3|8
1652993020000|2022-05-19 20:43:40|158830.9|158613.9|158803.4|158673.4|158867.4|158678.7|158803.4|158590.4|10
1652993030000|2022-05-19 20:43:50|158810.7|158680.7|158801.2|158671.2|158810.7|158680.7|158801.2|158671.2|6
1652993040000|2022-05-19 20:44:00|158800.8|158670.8|158805.7|158675.7|158805.7|158675.7|158799.7|158669.7|13
1652993050000|2022-05-19 20:44:10|158799|158669|158799|158669|158850.8|158670.2|158799|158637.2|4
1652993060000|2022-05-19 20:44:20|158804.1|158674.1|158805.2|158675.2|158806|158676|158799.5|158669.5|13
1652993070000|2022-05-19 20:44:30|158806.6|158676.6|158808.2|158678.2|158810.1|158680.1|158801.2|158671.2|13
1652993080000|2022-05-19 20:44:40|158810.8|158680.8|158805.5|158675.5|158810.8|158680.8|158805.5|158675.5|4
1652993090000|2022-05-19 20:44:50|158811.8|158681.8|158807.3|158677.3|158811.8|158681.8|158807.2|158677.2|8
1652993100000|2022-05-19 20:45:00|158807.5|158677.5|158804.9|158674.9|158864.9|158677.5|158804.9|158608.9|16
1652993110000|2022-05-19 20:45:10|158804.7|158674.7|158804.5|158674.5|158845.6|158674.7|158803.6|158627.8|7
1652993120000|2022-05-19 20:45:20|158804.7|158674.7|158802.8|158672.8|158847.8|158675.2|158802.8|158626.6|7
1652993130000|2022-05-19 20:45:30|158806.6|158676.6|158806.4|158464.4|158817.8|158681.2|158759.7|158417.7|19
1652993140000|2022-05-19 20:45:40|158807.2|158467.1|158780.7|158461.8|158808.4|158474.6|158771.8|158460.6|23
1652993150000|2022-05-19 20:45:50|158782|158464.1|158785.3|158452.9|158790.6|158470.3|158775.3|158448.6|20
1652993160000|2022-05-19 20:46:00|158777.3|158460|158788.7|158450.7|158788.7|158460.8|158777.3|158445.1|13
1652993170000|2022-05-19 20:46:10|158788.1|158446.1|158762.9|158474.2|158788.1|158474.2|158762.9|158443|16
1652993180000|2022-05-19 20:46:20|158767.3|158481.9|158755.2|158487.1|158786.5|158493.9|158746.4|158460.6|12
1652993190000|2022-05-19 20:46:30|158754.7|158488.6|158780.7|158470|158784.4|158505.4|158734.4|158453.4|14
1652993200000|2022-05-19 20:46:40|158784.8|158442.8|158730.4|158388.4|158784.8|158442.8|158695.6|158353.6|16
1652993210000|2022-05-19 20:46:50|158736|158394|158732.7|158390.7|158742.5|158400.5|158732.7|158390.7|16
1652993220000|2022-05-19 20:47:00|158733|158391|158732.8|158390.8|158737.7|158395.7|158731.8|158389.8|9
1652993230000|2022-05-19 20:47:10|158731|158389|158740|158398|158741.6|158414.9|158709.8|158389|9
1652993240000|2022-05-19 20:47:20|158740.4|158399.7|158741.6|158399.6|158747.6|158405.6|158740.4|158399.2|8
1652993250000|2022-05-19 20:47:30|158739.9|158397.9|158746.4|158404.4|158746.6|158404.6|158739.4|158397.4|9
1652993260000|2022-05-19 20:47:40|158726.3|158384.3|158735.7|158393.7|158743.3|158401.3|158726.3|158384.3|10
1652993270000|2022-05-19 20:47:50|158735.9|158393.9|158737.8|158395.8|158737.8|158395.8|158734.3|158392.3|6
1652993280000|2022-05-19 20:48:00|158740.7|158398.7|158747.9|158405.9|158747.9|158405.9|158739.2|158397.2|8
1652993290000|2022-05-19 20:48:10|158747.3|158405.3|158744.7|158402.7|158751|158409|158743.2|158401.2|5
1652993300000|2022-05-19 20:48:20|158744.1|158402.1|158746.7|158404.7|158746.7|158404.7|158743.9|158401.9|3
1652993310000|2022-05-19 20:48:30|158745.4|158403.4|158723.5|158381.5|158745.4|158403.4|158723.5|158381.5|7
1652993320000|2022-05-19 20:48:40|158730.1|158388.1|158741.1|158399.1|158744.9|158402.9|158730.1|158388.1|6
1652993330000|2022-05-19 20:48:50|158749.9|158407.9|158499.3|158157.3|158749.9|158407.9|158490.4|158148.4|34
1652993340000|2022-05-19 20:49:00|158508|158166|158506.9|158164.9|158508.3|158166.3|158504|158162|30
1652993350000|2022-05-19 20:49:10|158507.1|158165.1|158509.9|158167.9|158511.7|158169.7|158506.7|158164.7|21
1652993360000|2022-05-19 20:49:20|158510.1|158168.1|158518|158176|158522.8|158180.8|158510.1|158168.1|19
1652993370000|2022-05-19 20:49:30|158518.2|158176.2|158518.4|158176.4|158523.6|158181.6|158509.7|158167.7|20
1652993380000|2022-05-19 20:49:40|158514.8|158172.8|158527.4|158185.4|158534|158192|158507.9|158165.9|30
1652993390000|2022-05-19 20:49:50|158521.7|158179.7|158549.5|158207.5|158557.6|158215.6|158521.7|158179.7|23
1652993400000|2022-05-19 20:50:00|158551.4|158209.4|158511.8|158169.8|158551.4|158209.4|158498.1|158156.1|21
1652993410000|2022-05-19 20:50:10|158508.8|158166.8|158549|158207|158549|158207|158499.7|158157.7|18
1652993420000|2022-05-19 20:50:20|158535.1|158193.1|158532|158190|158535.1|158193.1|158498.7|158156.7|16
1652993430000|2022-05-19 20:50:30|158525.3|158183.3|158494.5|158152.5|158559.9|158217.9|158470.3|158128.3|20
1652993440000|2022-05-19 20:50:40|158502.8|158160.8|158495|158153|158549.1|158207.1|158465.9|158123.9|16
1652993450000|2022-05-19 20:50:50|158544.7|158202.7|158527.2|158185.2|158550.1|158208.1|158506.2|158164.2|17
1652993460000|2022-05-19 20:51:00|158525.9|158183.9|158520.8|158178.8|158525.9|158183.9|158497.6|158155.6|15
1652993470000|2022-05-19 20:51:10|158509.3|158167.3|158504.4|158162.4|158538.4|158196.4|158496.2|158154.2|12
1652993480000|2022-05-19 20:51:20|158528.8|158186.8|158499.2|158157.2|158551.9|158209.9|158499.2|158157.2|15
1652993490000|2022-05-19 20:51:30|158484.5|158142.5|158505.8|158163.8|158533.3|158191.3|158473.9|158131.9|11
1652993500000|2022-05-19 20:51:40|158508.2|158166.2|158520|158178|158525.3|158183.3|158492.6|158150.6|10
1652993510000|2022-05-19 20:51:50|158510.2|158168.2|158499.7|158157.7|158515.5|158173.5|158493.5|158151.5|10
1652993520000|2022-05-19 20:52:00|158495.9|158153.9|158476.8|158134.8|158502.2|158160.2|158470.6|158128.6|12
1652993530000|2022-05-19 20:52:10|158509|158167|158467.9|158125.9|158516.1|158174.1|158467.9|158125.9|13
1652993540000|2022-05-19 20:52:20|158461|158119|158457.1|158115.1|158461|158119|158441|158099|8
1652993550000|2022-05-19 20:52:30|158455.4|158113.4|158487.7|158145.7|158488.1|158146.1|158455.4|158113.4|12
1652993560000|2022-05-19 20:52:40|158486.7|158144.7|158479.8|158137.8|158502.1|158160.1|158477.4|158135.4|14
1652993570000|2022-05-19 20:52:50|158489.8|158147.8|158484.9|158142.9|158495.8|158153.8|158473.8|158131.8|16
1652993580000|2022-05-19 20:53:00|158479.3|158137.3|158481.3|158139.3|158485.1|158143.1|158467.8|158125.8|14
1652993590000|2022-05-19 20:53:10|158482.2|158140.2|158494.9|158152.9|158523.7|158181.7|158478.4|158136.4|15
1652993600000|2022-05-19 20:53:20|158495.6|158153.6|158493.7|158151.7|158503.9|158161.9|158493.7|158151.7|13
1652993610000|2022-05-19 20:53:30|158495.8|158153.8|158479.3|158137.3|158503.6|158161.6|158471.7|158129.7|12
1652993620000|2022-05-19 20:53:40|158479.2|158137.2|158482.1|158140.1|158526.1|158184.1|158478.9|158136.9|15
1652993630000|2022-05-19 20:53:50|158483.8|158141.8|158498|158156|158560.3|158218.3|158478.3|158136.3|12
1652993640000|2022-05-19 20:54:00|158502.7|158160.7|158525.8|158183.8|158525.8|158183.8|158494.8|158152.8|15
1652993650000|2022-05-19 20:54:10|158507.6|158165.6|158501|158159|158528.9|158186.9|158493.6|158151.6|27
1652993660000|2022-05-19 20:54:20|158511.3|158169.3|158488|158146|158511.3|158169.3|158485.7|158143.7|23
1652993670000|2022-05-19 20:54:30|158528.6|158186.6|158508.6|158166.6|158531.4|158189.4|158507.2|158165.2|22
1652993680000|2022-05-19 20:54:40|158507.3|158165.3|158486.6|158144.6|158507.3|158165.3|158486.6|158144.6|17
1652993690000|2022-05-19 20:54:50|158485.9|158143.9|158481.1|158139.1|158487.8|158145.8|158481.1|158139.1|12
1652993700000|2022-05-19 20:55:00|158483.4|158141.4|158469.6|158127.6|158483.4|158141.4|158466.4|158124.4|13
1652993710000|2022-05-19 20:55:10|158470.5|158128.5|158463.6|158121.6|158470.5|158128.5|158462.3|158120.3|4
1652993720000|2022-05-19 20:55:20|158468.7|158126.7|158451.9|158109.9|158468.7|158126.7|158451.9|158109.9|2
1652993730000|2022-05-19 20:55:30|158457|158115|158469.4|158127.4|158479.7|158137.7|158457|158115|5
1652993740000|2022-05-19 20:55:40|158469|158127|158467.6|158125.6|158469|158127|158467.6|158125.6|2
1652993750000|2022-05-19 20:55:50|158463.6|158121.6|158477.1|158135.1|158483.6|158141.6|158463.6|158121.6|4
1652993760000|2022-05-19 20:56:00|158460.8|158118.8|158379.6|158037.6|158460.8|158118.8|158379.6|158037.6|12
1652993780000|2022-05-19 20:56:20|158465.9|158123.9|158465.9|158123.9|158465.9|158123.9|158465.9|158123.9|1
1652993800000|2022-05-19 20:56:40|158446|158104|158457|158115|158468.8|158126.8|158446|158104|12
1652993810000|2022-05-19 20:56:50|158460.7|158118.7|158459.2|158117.2|158464.9|158122.9|158457|158115|7
1652993820000|2022-05-19 20:57:00|158464.3|158122.3|158448.5|158106.5|158469.4|158127.4|158437.3|158095.3|15
1652993850000|2022-05-19 20:57:30|158455.3|158113.3|158459.6|158117.6|158462.3|158120.3|158448.9|158106.9|6
1652993860000|2022-05-19 20:57:40|158467.3|158125.3|158454.4|158112.4|158475.7|158133.7|158454.4|158112.4|4
1652993870000|2022-05-19 20:57:50|158446.3|158104.3|158424.4|158082.4|158454.3|158112.3|158424.4|158082.4|5
1652993880000|2022-05-19 20:58:00|158445.1|158103.1|158445.1|158103.1|158445.1|158103.1|158445.1|158103.1|1
1652993910000|2022-05-19 20:58:30|158457.8|158115.8|158454.2|158112.2|158457.8|158115.8|158452.9|158110.9|3
1652993970000|2022-05-19 20:59:30|158470.2|158128.2|158463.7|158121.7|158470.2|158128.2|158463.7|158121.7|14
1652993980000|2022-05-19 20:59:40|158468.2|158126.2|158469.5|158127.5|158473.4|158131.4|158463.7|158121.7|7
1652993990000|2022-05-19 20:59:50|158469.6|158127.6|158482.1|158140.1|158482.1|158140.1|158469.4|158127.4|14
1652994000000|2022-05-19 21:00:00|158475.8|158133.8|158475.8|158133.8|158475.8|158133.8|158475.8|158133.8|1
1652994020000|2022-05-19 21:00:20|158497.5|158155.5|158497.5|158155.5|158497.5|158155.5|158497.5|158155.5|1
1652994180000|2022-05-19 21:03:00|158547.9|158205.9|158547.9|158205.9|158547.9|158205.9|158547.9|158205.9|1
1652994210000|2022-05-19 21:03:30|158544.7|158202.7|158544.7|158202.7|158544.7|158202.7|158544.7|158202.7|1
1652994350000|2022-05-19 21:05:50|158452.9|158110.9|158452.9|158110.9|158452.9|158110.9|158452.9|158110.9|1
1652994360000|2022-05-19 21:06:00|158536.7|158194.7|158546.6|158204.6|158546.6|158204.6|158536.6|158194.6|3
1652994370000|2022-05-19 21:06:10|158546.5|158204.5|158534|158192|158567.1|158225.1|158534|158192|9
1652994380000|2022-05-19 21:06:20|158533.8|158191.8|158554.8|158212.8|158570.2|158228.2|158533.8|158191.8|8
1652994390000|2022-05-19 21:06:30|158554.7|158212.7|158568.6|158226.6|158568.9|158226.9|158554.5|158212.5|5
1652994400000|2022-05-19 21:06:40|158549.2|158207.2|158548.7|158206.7|158549.2|158207.2|158548.7|158206.7|5
1652994410000|2022-05-19 21:06:50|158497.2|158155.2|158497.1|158155.1|158497.2|158155.2|158497.1|158155.1|2
1652994420000|2022-05-19 21:07:00|158497.5|158155.5|158509|158167|158509|158167|158497.5|158155.5|5
1652994430000|2022-05-19 21:07:10|158508.9|158166.9|158514.8|158172.8|158514.8|158172.8|158508.8|158166.8|3
1652994440000|2022-05-19 21:07:20|158515.5|158173.5|158515.3|158173.3|158515.5|158173.5|158515.3|158173.3|3
1652994450000|2022-05-19 21:07:30|158515.2|158173.2|158509|158167|158515.2|158173.2|158509|158167|3
1652994460000|2022-05-19 21:07:40|158504.2|158162.2|158497.7|158155.7|158504.2|158162.2|158497.7|158155.7|28
1652994470000|2022-05-19 21:07:50|158497.6|158155.6|158501.9|158159.9|158502.5|158160.5|158495.3|158153.3|29
1652994480000|2022-05-19 21:08:00|158501.8|158159.8|158515|158173|158515.6|158173.6|158501.8|158159.8|31
1652994490000|2022-05-19 21:08:10|158514.8|158172.8|158525.1|158183.1|158525.9|158183.9|158512.9|158170.9|25
1652994500000|2022-05-19 21:08:20|158524.9|158182.9|158530|158188|158531.7|158189.7|158524.6|158182.6|22
1652994510000|2022-05-19 21:08:30|158529.9|158187.9|158528.4|158186.4|158529.9|158187.9|158528.4|158186.4|16
1652994520000|2022-05-19 21:08:40|158528.3|158186.3|158522.6|158180.6|158528.3|158186.3|158522.6|158180.6|15
1652994530000|2022-05-19 21:08:50|158522.5|158180.5|158509.3|158167.3|158522.5|158180.5|158509.3|158167.3|12
1652994540000|2022-05-19 21:09:00|158509.2|158167.2|158508.8|158166.8|158509.2|158167.2|158508.8|158166.8|7
1652994550000|2022-05-19 21:09:10|158508.7|158166.7|158511.2|158169.2|158511.5|158169.5|158508.6|158166.6|8
1652994560000|2022-05-19 21:09:20|158511.1|158169.1|158517.4|158175.4|158517.5|158175.5|158510.8|158168.8|7
1652994570000|2022-05-19 21:09:30|158517.3|158175.3|158513.8|158171.8|158517.3|158175.3|158513.8|158171.8|10
1652994580000|2022-05-19 21:09:40|158513.7|158171.7|158513.5|158171.5|158513.7|158171.7|158513.5|158171.5|3
1652994590000|2022-05-19 21:09:50|158507.5|158165.5|158513.3|158171.3|158513.5|158171.5|158507.5|158165.5|6
1652994600000|2022-05-19 21:10:00|158595.1|158253.1|158586|158244|158617.8|158275.8|158567.3|158225.3|6
1652994610000|2022-05-19 21:10:10|158597.9|158255.9|158588.7|158246.7|158645.1|158303.1|158544|158202|21
1652994620000|2022-05-19 21:10:20|158571.9|158229.9|158573.4|158231.4|158617.1|158275.1|158502.2|158160.2|15
1652994630000|2022-05-19 21:10:30|158583.3|158241.3|158577.4|158235.4|158583.3|158241.3|158521.6|158179.6|12
1652994640000|2022-05-19 21:10:40|158571.5|158229.5|158535.9|158193.9|158595.9|158253.9|158535.9|158193.9|20
1652994650000|2022-05-19 21:10:50|158542|158200|158571|158229|158572.7|158230.7|158541.7|158199.7|14
1652994660000|2022-05-19 21:11:00|158619.3|158277.3|158580.6|158238.6|158619.3|158277.3|158580.6|158238.6|4
1652994670000|2022-05-19 21:11:10|158598.7|158256.7|158624.7|158282.7|158624.8|158282.8|158598.7|158256.7|4
1652994680000|2022-05-19 21:11:20|158648.6|158306.6|158577|158235|158648.6|158306.6|158535.5|158193.5|4
1652994690000|2022-05-19 21:11:30|158584.6|158242.6|158605.4|158263.4|158648.4|158306.4|158584.6|158242.6|4
1652994700000|2022-05-19 21:11:40|158614.4|158272.4|158624.4|158282.4|158624.4|158282.4|158614.4|158272.4|2
1652994710000|2022-05-19 21:11:50|158570.1|158228.1|158567.2|158225.2|158570.1|158228.1|158567.2|158225.2|2
1652994720000|2022-05-19 21:12:00|158589.9|158247.9|158627.9|158285.9|158627.9|158285.9|158589.9|158247.9|3
1652994730000|2022-05-19 21:12:10|158474.1|158132.1|158474.1|158132.1|158474.1|158132.1|158474.1|158132.1|1
1652994740000|2022-05-19 21:12:20|158570.7|158228.7|158570.7|158228.7|158570.7|158228.7|158570.7|158228.7|1
1652994750000|2022-05-19 21:12:30|158544.5|158202.5|158544.5|158202.5|158544.5|158202.5|158544.5|158202.5|1
1652994760000|2022-05-19 21:12:40|158582.2|158240.2|158582.2|158240.2|158582.2|158240.2|158582.2|158240.2|1
1652994770000|2022-05-19 21:12:50|158476.7|158134.7|158500.6|158158.6|158500.6|158158.6|158476.7|158134.7|3
1652994800000|2022-05-19 21:13:20|158520.1|158178.1|158525.5|158183.5|158525.5|158183.5|158520.1|158178.1|2
1652994810000|2022-05-19 21:13:30|158535.5|158193.5|158523.9|158181.9|158535.5|158193.5|158523.9|158181.9|2
1652994820000|2022-05-19 21:13:40|158501.2|158159.2|158509.5|158167.5|158509.5|158167.5|158501.2|158159.2|3
1652994830000|2022-05-19 21:13:50|158487.9|158145.9|158508.4|158166.4|158508.4|158166.4|158487.9|158145.9|3
1652994840000|2022-05-19 21:14:00|158485.2|158143.2|158505.8|158163.8|158516|158174|158485.2|158143.2|5
1652994860000|2022-05-19 21:14:20|158469.5|158127.5|158492.4|158150.4|158492.4|158150.4|158469.5|158127.5|3
1652994870000|2022-05-19 21:14:30|158478.9|158136.9|158485.2|158143.2|158509.5|158167.5|158478.9|158136.9|4
1652994890000|2022-05-19 21:14:50|158498|158156|158523.9|158181.9|158523.9|158181.9|158498|158156|2
1652994900000|2022-05-19 21:15:00|158532.5|158190.5|158532.5|158190.5|158532.5|158190.5|158532.5|158190.5|1
1652994910000|2022-05-19 21:15:10|158492.6|158150.6|158509.5|158167.5|158509.5|158167.5|158492.6|158150.6|2
1652994920000|2022-05-19 21:15:20|158532.5|158190.5|158532.5|158190.5|158532.5|158190.5|158532.5|158190.5|1
1652994940000|2022-05-19 21:15:40|158493.1|158151.1|158517.7|158175.7|158517.7|158175.7|158493.1|158151.1|2
1652994960000|2022-05-19 21:16:00|158493.1|158151.1|158532.5|158190.5|158532.5|158190.5|158493.1|158151.1|2
1652994980000|2022-05-19 21:16:20|158486.9|158144.9|158486.9|158144.9|158486.9|158144.9|158486.9|158144.9|1
1652994990000|2022-05-19 21:16:30|158519.4|158177.4|158480.3|158138.3|158519.4|158177.4|158480.3|158138.3|2
1652995000000|2022-05-19 21:16:40|158518.9|158176.9|158497.6|158155.6|158518.9|158176.9|158472.5|158130.5|4
1652995010000|2022-05-19 21:16:50|158512.4|158170.4|158509.4|158167.4|158512.4|158170.4|158496|158154|4
1652995020000|2022-05-19 21:17:00|158536.1|158194.1|158536.1|158194.1|158536.1|158194.1|158536.1|158194.1|1
1652995030000|2022-05-19 21:17:10|158489.3|158147.3|158489.3|158147.3|158489.3|158147.3|158489.3|158147.3|1
1652995040000|2022-05-19 21:17:20|158486.4|158144.4|158468.4|158126.4|158520.2|158178.2|158468.4|158126.4|4
1652995060000|2022-05-19 21:17:40|158503.8|158161.8|158520.2|158178.2|158520.2|158178.2|158503.8|158161.8|2
1652995070000|2022-05-19 21:17:50|158526.8|158184.8|158526.8|158184.8|158526.8|158184.8|158526.8|158184.8|1
1652995080000|2022-05-19 21:18:00|158499.2|158157.2|158520.2|158178.2|158520.2|158178.2|158499.2|158157.2|2
1652995090000|2022-05-19 21:18:10|158526.8|158184.8|158536.1|158194.1|158536.1|158194.1|158526.8|158184.8|2
1652995110000|2022-05-19 21:18:30|158511.5|158169.5|158480.8|158138.8|158511.5|158169.5|158480.8|158138.8|2
1652995130000|2022-05-19 21:18:50|158493.9|158151.9|158520.2|158178.2|158520.2|158178.2|158493.9|158151.9|2
1652995140000|2022-05-19 21:19:00|158536.1|158194.1|158536.1|158194.1|158536.1|158194.1|158526.8|158184.8|3
1652995150000|2022-05-19 21:19:10|158503.8|158161.8|158494.2|158152.2|158503.8|158161.8|158480.3|158138.3|3
1652995160000|2022-05-19 21:19:20|158489.3|158147.3|158489.3|158147.3|158489.3|158147.3|158489.3|158147.3|1
1652995180000|2022-05-19 21:19:40|158485.6|158143.6|158485.6|158143.6|158485.6|158143.6|158485.6|158143.6|1
1652995190000|2022-05-19 21:19:50|158536.1|158194.1|158536.1|158194.1|158536.1|158194.1|158536.1|158194.1|1
1652995200000|2022-05-19 21:20:00|158511.5|158169.5|158520.2|158178.2|158520.2|158178.2|158511.5|158169.5|2
1652995210000|2022-05-19 21:20:10|158480|158138|158480|158138|158480|158138|158480|158138|1
1652995220000|2022-05-19 21:20:20|158491.5|158149.5|158460.5|158118.5|158491.5|158149.5|158460.5|158118.5|3
1652995240000|2022-05-19 21:20:40|158486.4|158144.4|158520.2|158178.2|158520.2|158178.2|158486.4|158144.4|2
1652995260000|2022-05-19 21:21:00|158468.3|158126.3|158476.7|158134.7|158476.7|158134.7|158467.2|158125.2|4
1652995270000|2022-05-19 21:21:10|158465.6|158123.6|158465.6|158123.6|158465.6|158123.6|158465.6|158123.6|1
1652995280000|2022-05-19 21:21:20|158464|158122|158464.1|158122.1|158481|158139|158457.7|158115.7|8
1652995320000|2022-05-19 21:22:00|158479.5|158137.5|158473.1|158131.1|158479.5|158137.5|158473.1|158131.1|2
1652995390000|2022-05-19 21:23:10|158484.5|158142.5|158484.5|158142.5|158484.5|158142.5|158484.5|158142.5|1
1652995410000|2022-05-19 21:23:30|158486.7|158144.7|158486.7|158144.7|158486.7|158144.7|158486.7|158144.7|1
1652995430000|2022-05-19 21:23:50|158490.7|158148.7|158489.9|158147.9|158490.7|158148.7|158484.5|158142.5|3
1652995460000|2022-05-19 21:24:20|158475.6|158133.6|158467.7|158125.7|158475.6|158133.6|158467.7|158125.7|4
1652995470000|2022-05-19 21:24:30|158483.2|158141.2|158483.2|158141.2|158483.2|158141.2|158483.2|158141.2|1
1652995480000|2022-05-19 21:24:40|158484.4|158142.4|158483.2|158141.2|158496.6|158154.6|158475.6|158133.6|4
1652995520000|2022-05-19 21:25:20|158485.6|158143.6|158485.6|158143.6|158485.6|158143.6|158485.6|158143.6|1
1652995530000|2022-05-19 21:25:30|158493.8|158151.8|158489.8|158147.8|158493.8|158151.8|158474.9|158132.9|3
1652995540000|2022-05-19 21:25:40|158496.1|158154.1|158512.1|158170.1|158512.1|158170.1|158491.8|158149.8|4
1652995550000|2022-05-19 21:25:50|158527.8|158185.8|158537.1|158195.1|158537.1|158195.1|158527.8|158185.8|2
1652995570000|2022-05-19 21:26:10|158499.6|158157.6|158512.1|158170.1|158512.1|158170.1|158499.6|158157.6|2
1652995580000|2022-05-19 21:26:20|158527.8|158185.8|158537.1|158195.1|158537.1|158195.1|158527.8|158185.8|2
1652995590000|2022-05-19 21:26:30|158527.8|158185.8|158508.9|158166.9|158537.1|158195.1|158465|158123|5
1652995600000|2022-05-19 21:26:40|158519.9|158177.9|158504.1|158162.1|158519.9|158177.9|158468.8|158126.8|3
1652995620000|2022-05-19 21:27:00|158480.9|158138.9|158494.9|158152.9|158494.9|158152.9|158480.9|158138.9|2
1652995640000|2022-05-19 21:27:20|158500.9|158158.9|158494.9|158152.9|158500.9|158158.9|158494.9|158152.9|2
1652995650000|2022-05-19 21:27:30|158509.4|158167.4|158520.4|158178.4|158520.4|158178.4|158509.4|158167.4|2
1652995660000|2022-05-19 21:27:40|158493.5|158151.5|158525.9|158183.9|158525.9|158183.9|158493.5|158151.5|2
1652995690000|2022-05-19 21:28:10|158485.6|158143.6|158497.5|158155.5|158512.7|158170.7|158485.6|158143.6|4
1652995700000|2022-05-19 21:28:20|158506.7|158164.7|158500.7|158158.7|158506.7|158164.7|158500.7|158158.7|2
1652995740000|2022-05-19 21:29:00|158476.1|158134.1|158497.5|158155.5|158502.2|158160.2|158476.1|158134.1|5
1652995750000|2022-05-19 21:29:10|158506.6|158164.6|158481|158139|158506.6|158164.6|158481|158139|2
1652995760000|2022-05-19 21:29:20|158490.4|158148.4|158490.4|158148.4|158490.4|158148.4|158490.4|158148.4|1
1652995770000|2022-05-19 21:29:30|158493.5|158151.5|158518.8|158176.8|158518.8|158176.8|158493.5|158151.5|3
1652995790000|2022-05-19 21:29:50|158493.7|158151.7|158507.1|158165.1|158519.4|158177.4|158471.6|158129.6|4
1652995800000|2022-05-19 21:30:00|158477.6|158135.6|158462.2|158120.2|158477.6|158135.6|158462.2|158120.2|2
1652995810000|2022-05-19 21:30:10|158470.7|158128.7|158470.7|158128.7|158470.9|158128.9|158470.6|158128.6|6
1652995820000|2022-05-19 21:30:20|158478|158136|158478|158136|158478|158136|158478|158136|1
1652995840000|2022-05-19 21:30:40|158477.7|158135.7|158482.5|158140.5|158482.5|158140.5|158477.6|158135.6|14
1652995850000|2022-05-19 21:30:50|158482.4|158140.4|158482.4|158140.4|158482.6|158140.6|158473|158131|16
1652995860000|2022-05-19 21:31:00|158484.2|158142.2|158473.9|158131.9|158496.9|158154.9|158471.5|158129.5|21
1652995870000|2022-05-19 21:31:10|158482.9|158140.9|158470.9|158128.9|158489.7|158147.7|158465|158123|18
1652995880000|2022-05-19 21:31:20|158472.2|158130.2|158484.6|158142.6|158496.3|158154.3|158471.9|158129.9|19
1652995890000|2022-05-19 21:31:30|158482.1|158140.1|158491.9|158149.9|158496.5|158154.5|158478.8|158136.8|18
1652995900000|2022-05-19 21:31:40|158490.2|158148.2|158481.8|158139.8|158490.4|158148.4|158471.5|158129.5|13
1652995910000|2022-05-19 21:31:50|158481.9|158139.9|158473.9|158131.9|158496.6|158154.6|158464.7|158122.7|16
1652995920000|2022-05-19 21:32:00|158479.1|158137.1|158474.8|158132.8|158500|158158|158474.8|158132.8|13
1652995930000|2022-05-19 21:32:10|158485.7|158143.7|158484.6|158142.6|158494.7|158152.7|158466.1|158124.1|15
1652995940000|2022-05-19 21:32:20|158476.7|158134.7|158478.2|158136.2|158494.4|158152.4|158474.7|158132.7|13
1652995950000|2022-05-19 21:32:30|158474.3|158132.3|158460.1|158118.1|158484.9|158142.9|158460.1|158118.1|9
1652995960000|2022-05-19 21:32:40|158457.8|158115.8|158473.7|158131.7|158489.5|158147.5|158439.6|158097.6|4
1652995970000|2022-05-19 21:32:50|158465|158123|158485.8|158143.8|158490.3|158148.3|158465|158123|6
1652995980000|2022-05-19 21:33:00|158463.1|158121.1|158466.1|158124.1|158466.1|158124.1|158461.4|158119.4|4
1652995990000|2022-05-19 21:33:10|158470.1|158128.1|158494.7|158152.7|158500.5|158158.5|158470.1|158128.1|4
1652996000000|2022-05-19 21:33:20|158488.1|158146.1|158480.4|158138.4|158488.1|158146.1|158479.2|158137.2|3
1652996010000|2022-05-19 21:33:30|158481.7|158139.7|158495.1|158153.1|158508|158166|158481.7|158139.7|3
1652996020000|2022-05-19 21:33:40|158471.1|158129.1|158447|158105|158471.1|158129.1|158447|158105|4
1652996030000|2022-05-19 21:33:50|158449.6|158107.6|158447.1|158105.1|158449.6|158107.6|158446.2|158104.2|3
1652996040000|2022-05-19 21:34:00|158456|158114|158449.1|158107.1|158456|158114|158448|158106|4
1652996050000|2022-05-19 21:34:10|158453|158111|158448|158106|158453|158111|158448|158106|3
1652996060000|2022-05-19 21:34:20|158438.4|158096.4|158487.1|158145.1|158507.5|158165.5|158438.4|158096.4|6
1652996070000|2022-05-19 21:34:30|158466.6|158124.6|158456.2|158114.2|158466.6|158124.6|158456.2|158114.2|3
1652996080000|2022-05-19 21:34:40|158461.8|158119.8|158447.7|158105.7|158461.8|158119.8|158447.7|158105.7|4
1652996090000|2022-05-19 21:34:50|158460.9|158118.9|158439.8|158097.8|158460.9|158118.9|158435.9|158093.9|5
1652996100000|2022-05-19 21:35:00|158440.6|158098.6|158439.2|158097.2|158440.6|158098.6|158439.2|158097.2|2
1652996110000|2022-05-19 21:35:10|158440.6|158098.6|158440.6|158098.6|158440.6|158098.6|158440.6|158098.6|1
1652996120000|2022-05-19 21:35:20|158465|158123|158439.8|158097.8|158465|158123|158435.9|158093.9|4
1652996130000|2022-05-19 21:35:30|158440.6|158098.6|158439.2|158097.2|158440.6|158098.6|158437.3|158095.3|3
1652996140000|2022-05-19 21:35:40|158471.3|158129.3|158456.2|158114.2|158471.3|158129.3|158456.2|158114.2|2
1652996150000|2022-05-19 21:35:50|158459.5|158117.5|158456.2|158114.2|158459.5|158117.5|158456.2|158114.2|2
1652996160000|2022-05-19 21:36:00|158442.9|158100.9|158437.3|158095.3|158442.9|158100.9|158437.3|158095.3|2
1652996170000|2022-05-19 21:36:10|158470|158128|158438.2|158096.2|158470|158128|158438.2|158096.2|5
1652996180000|2022-05-19 21:36:20|158440.6|158098.6|158440.6|158098.6|158440.6|158098.6|158440.6|158098.6|1
1652996190000|2022-05-19 21:36:30|158471.3|158129.3|158459.5|158117.5|158471.3|158129.3|158459.5|158117.5|4
1652996200000|2022-05-19 21:36:40|158456.2|158114.2|158442.9|158100.9|158456.2|158114.2|158442.9|158100.9|2
1652996210000|2022-05-19 21:36:50|158476|158134|158509.2|158167.2|158509.2|158167.2|158456.2|158114.2|6
1652996220000|2022-05-19 21:37:00|158518.1|158176.1|158479|158137|158518.1|158176.1|158479|158137|6
1652996230000|2022-05-19 21:37:10|158475.3|158133.3|158508.9|158166.9|158508.9|158166.9|158474.4|158132.4|9
1652996240000|2022-05-19 21:37:20|158491.1|158149.1|158525.6|158183.6|158525.6|158183.6|158491.1|158149.1|5
1652996250000|2022-05-19 21:37:30|158497.1|158155.1|158517.7|158175.7|158517.8|158175.8|158496.9|158154.9|5
1652996260000|2022-05-19 21:37:40|158488.3|158146.3|158507.7|158165.7|158507.7|158165.7|158459.9|158117.9|9
1652996270000|2022-05-19 21:37:50|158475.4|158133.4|158493.6|158151.6|158493.6|158151.6|158464.2|158122.2|3
1652996280000|2022-05-19 21:38:00|158484.2|158142.2|158499.4|158157.4|158499.4|158157.4|158475.8|158133.8|4
1652996290000|2022-05-19 21:38:10|158483.8|158141.8|158508.9|158166.9|158508.9|158166.9|158482|158140|4
1652996300000|2022-05-19 21:38:20|158496.4|158154.4|158481.2|158139.2|158496.4|158154.4|158481.2|158139.2|4
1652996310000|2022-05-19 21:38:30|158456.8|158114.8|158470.9|158128.9|158517.3|158175.3|158456.8|158114.8|4
1652996320000|2022-05-19 21:38:40|158520.5|158178.5|158493.9|158151.9|158520.5|158178.5|158493.9|158151.9|3
1652996330000|2022-05-19 21:38:50|158485.2|158143.2|158490.7|158148.7|158505.6|158163.6|158479.7|158137.7|5
1652996340000|2022-05-19 21:39:00|158481.9|158139.9|158484.5|158142.5|158496.2|158154.2|158481.9|158139.9|3
1652996350000|2022-05-19 21:39:10|158467.8|158125.8|158485|158143|158508.7|158166.7|158459.6|158117.6|6
1652996360000|2022-05-19 21:39:20|158486.3|158144.3|158473|158131|158486.3|158144.3|158473|158131|2
1652996370000|2022-05-19 21:39:30|158471.3|158129.3|158500.6|158158.6|158500.6|158158.6|158451.1|158109.1|6
1652996380000|2022-05-19 21:39:40|158482.5|158140.5|158517|158175|158517|158175|158482.5|158140.5|2
1652996390000|2022-05-19 21:39:50|158483.7|158141.7|158483.7|158141.7|158483.7|158141.7|158483.7|158141.7|1
1652996400000|2022-05-19 21:40:00|158483.2|158141.2|158459.1|158117.1|158483.2|158141.2|158459.1|158117.1|4
1652996410000|2022-05-19 21:40:10|158442.1|158100.1|158442.1|158100.1|158442.1|158100.1|158442.1|158100.1|1
1652996420000|2022-05-19 21:40:20|158434.4|158092.4|158434.4|158092.4|158434.4|158092.4|158434.4|158092.4|1
1652996430000|2022-05-19 21:40:30|158465.6|158123.6|158508.8|158166.8|158508.8|158166.8|158456|158114|5
1652996440000|2022-05-19 21:40:40|158490.7|158148.7|158466.7|158124.7|158493.5|158151.5|158466.7|158124.7|4
1652996450000|2022-05-19 21:40:50|158474.8|158132.8|158449.9|158107.9|158475.5|158133.5|158447.8|158105.8|5
1652996460000|2022-05-19 21:41:00|158452.6|158110.6|158448.4|158106.4|158452.6|158110.6|158448.4|158106.4|2
1652996470000|2022-05-19 21:41:10|158466.6|158124.6|158436|158094|158466.6|158124.6|158436|158094|5
1652996480000|2022-05-19 21:41:20|158440.9|158098.9|158436.7|158094.7|158440.9|158098.9|158436.7|158094.7|3
1652996490000|2022-05-19 21:41:30|158465.8|158123.8|158451.5|158109.5|158465.8|158123.8|158451.5|158109.5|3
1652996500000|2022-05-19 21:41:40|158453.1|158111.1|158451.5|158109.5|158453.1|158111.1|158451.5|158109.5|2
1652996510000|2022-05-19 21:41:50|158456.4|158114.4|158482.7|158140.7|158516.7|158174.7|158440.6|158098.6|7
1652996520000|2022-05-19 21:42:00|158516.4|158174.4|158492.7|158150.7|158516.4|158174.4|158462.7|158120.7|8
1652996530000|2022-05-19 21:42:10|158481.2|158139.2|158477.8|158135.8|158506.5|158164.5|158477.8|158135.8|5
1652996540000|2022-05-19 21:42:20|158474.1|158132.1|158468.3|158126.3|158501.6|158159.6|158468.3|158126.3|8
1652996550000|2022-05-19 21:42:30|158465.1|158123.1|158491.7|158149.7|158491.7|158149.7|158465.1|158123.1|5
1652996560000|2022-05-19 21:42:40|158484.2|158142.2|158494.6|158152.6|158494.6|158152.6|158479.8|158137.8|5
1652996570000|2022-05-19 21:42:50|158486.5|158144.5|158482.5|158140.5|158508.7|158166.7|158482.5|158140.5|5
1652996580000|2022-05-19 21:43:00|158482.2|158140.2|158440.5|158098.5|158516.4|158174.4|158440.5|158098.5|6
1652996590000|2022-05-19 21:43:10|158440|158098|158472.4|158130.4|158516.1|158174.1|158440|158098|4
1652996600000|2022-05-19 21:43:20|158479.4|158137.4|158470.7|158128.7|158505.9|158163.9|158466.8|158124.8|8
1652996610000|2022-05-19 21:43:30|158473|158131|158485|158143|158501.7|158159.7|158467.8|158125.8|22
1652996620000|2022-05-19 21:43:40|158468.4|158126.4|158472.2|158130.2|158483.8|158141.8|158451|158109|20
1652996630000|2022-05-19 21:43:50|158472.1|158130.1|158476.7|158134.7|158477.2|158135.2|158469.4|158127.4|12
1652996640000|2022-05-19 21:44:00|158469.4|158127.4|158473.5|158131.5|158476.7|158134.7|158463.4|158121.4|9
1652996650000|2022-05-19 21:44:10|158473.6|158131.6|158475.7|158133.7|158475.9|158133.9|158473.6|158131.6|15
1652996660000|2022-05-19 21:44:20|158475.8|158133.8|158467.5|158125.5|158479.8|158137.8|158467|158125|21
1652996670000|2022-05-19 21:44:30|158475.4|158133.4|158470.2|158128.2|158476.8|158134.8|158461.4|158119.4|15
1652996680000|2022-05-19 21:44:40|158464.1|158122.1|158471.1|158129.1|158473.2|158131.2|158463.3|158121.3|17
1652996690000|2022-05-19 21:44:50|158463.9|158121.9|158470.9|158128.9|158478.7|158136.7|158463.3|158121.3|17
1652996700000|2022-05-19 21:45:00|158471|158129|158476.9|158134.9|158492.1|158150.1|158471|158129|16
1652996710000|2022-05-19 21:45:10|158477.8|158135.8|158469.5|158127.5|158483.2|158141.2|158463.2|158121.2|13
1652996720000|2022-05-19 21:45:20|158470|158128|158479.6|158137.6|158498.1|158156.1|158470|158128|15
1652996730000|2022-05-19 21:45:30|158477.5|158135.5|158463.7|158121.7|158482.5|158140.5|158463.7|158121.7|12
1652996740000|2022-05-19 21:45:40|158478.7|158136.7|158480.7|158138.7|158512|158170|158447.9|158105.9|17
1652996750000|2022-05-19 21:45:50|158479|158137|158472|158130|158506.5|158164.5|158455.2|158113.2|12
1652996760000|2022-05-19 21:46:00|158504.4|158162.4|158472.6|158130.6|158510.3|158168.3|158472.6|158130.6|11
1652996770000|2022-05-19 21:46:10|158476.8|158134.8|158482.1|158140.1|158500.4|158158.4|158476.8|158134.8|10
1652996780000|2022-05-19 21:46:20|158479.2|158137.2|158479.7|158137.7|158479.7|158137.7|158454.3|158112.3|8
1652996790000|2022-05-19 21:46:30|158467.3|158125.3|158477.1|158135.1|158501|158159|158467.3|158125.3|6
1652996800000|2022-05-19 21:46:40|158473.2|158131.2|158493.1|158151.1|158493.1|158151.1|158471|158129|5
1652996810000|2022-05-19 21:46:50|158482.1|158140.1|158503.1|158161.1|158515.6|158173.6|158476.1|158134.1|9
1652996820000|2022-05-19 21:47:00|158500.6|158158.6|158471.9|158129.9|158510.3|158168.3|158471.9|158129.9|6
1652996830000|2022-05-19 21:47:10|158476.1|158134.1|158506.8|158164.8|158522|158180|158476.1|158134.1|7
1652996840000|2022-05-19 21:47:20|158500.9|158158.9|158481.7|158139.7|158500.9|158158.9|158438.1|158096.1|8
1652996850000|2022-05-19 21:47:30|158493.3|158151.3|158503.3|158161.3|158533|158191|158484.4|158142.4|6
1652996860000|2022-05-19 21:47:40|158511.3|158169.3|158490.6|158148.6|158529.8|158187.8|158457.3|158115.3|8
1652996870000|2022-05-19 21:47:50|158484.2|158142.2|158459.9|158117.9|158484.2|158142.2|158458.8|158116.8|4
1652996880000|2022-05-19 21:48:00|158461.4|158119.4|158492.7|158150.7|158522|158180|158461.4|158119.4|4
1652996890000|2022-05-19 21:48:10|158488.3|158146.3|158473.1|158131.1|158494.4|158152.4|158473.1|158131.1|4
1652996900000|2022-05-19 21:48:20|158495.4|158153.4|158447.1|158105.1|158555|158213|158434.2|158092.2|39
1652996910000|2022-05-19 21:48:30|158546.5|158204.5|158573.7|158231.7|158603.1|158261.1|158546.5|158204.5|4
1652996920000|2022-05-19 21:48:40|158469.3|158127.3|158486.8|158144.8|158486.8|158144.8|158461.7|158119.7|13
1652996930000|2022-05-19 21:48:50|158489.4|158147.4|158445.6|158103.6|158490.7|158148.7|158445.6|158103.6|13
1652996940000|2022-05-19 21:49:00|158464.4|158122.4|158461.8|158119.8|158473|158131|158459.7|158117.7|14
1652996950000|2022-05-19 21:49:10|158454.7|158112.7|158493.6|158151.6|158496.8|158154.8|158454.6|158112.6|19
1652996960000|2022-05-19 21:49:20|158493.7|158151.7|158452.6|158110.6|158493.7|158151.7|158452.6|158110.6|17
1652996970000|2022-05-19 21:49:30|158475.7|158133.7|158502.9|158160.9|158549.4|158207.4|158466.3|158124.3|24
1652996980000|2022-05-19 21:49:40|158495.9|158153.9|158457.6|158115.6|158505.3|158163.3|158457.6|158115.6|19
1652996990000|2022-05-19 21:49:50|158454.6|158112.6|158482.3|158140.3|158490.7|158148.7|158454.6|158112.6|13
1652997000000|2022-05-19 21:50:00|158476.3|158134.3|158513.3|158171.3|158559.2|158217.2|158476.3|158134.3|13
1652997010000|2022-05-19 21:50:10|158505.5|158163.5|158475.4|158133.4|158512.8|158170.8|158475.4|158133.4|11
1652997020000|2022-05-19 21:50:20|158469|158127|158481.9|158139.9|158485.3|158143.3|158467.2|158125.2|12
1652997030000|2022-05-19 21:50:30|158477.1|158135.1|158500.3|158158.3|158565.8|158223.8|158473.9|158131.9|16
1652997040000|2022-05-19 21:50:40|158489.4|158147.4|158527.9|158185.9|158540.7|158198.7|158484.2|158142.2|14
1652997050000|2022-05-19 21:50:50|158510.8|158168.8|158494.8|158152.8|158514.8|158172.8|158494.8|158152.8|9
1652997060000|2022-05-19 21:51:00|158494.4|158152.4|158451.1|158109.1|158494.4|158152.4|158451.1|158109.1|9
1652997070000|2022-05-19 21:51:10|158453.3|158111.3|158457.1|158115.1|158483.6|158141.6|158453.3|158111.3|8
1652997080000|2022-05-19 21:51:20|158454.2|158112.2|158444|158102|158454.2|158112.2|158442.9|158100.9|9
1652997090000|2022-05-19 21:51:30|158446|158104|158515.3|158173.3|158539.4|158197.4|158446|158104|8
1652997100000|2022-05-19 21:51:40|158516.3|158174.3|158525.1|158183.1|158571.8|158229.8|158509.4|158167.4|9
1652997110000|2022-05-19 21:51:50|158522.1|158180.1|158477.6|158135.6|158522.1|158180.1|158447|158105|10
1652997120000|2022-05-19 21:52:00|158471.8|158129.8|158465.8|158123.8|158471.8|158129.8|158464.1|158122.1|4
1652997130000|2022-05-19 21:52:10|158464.1|158122.1|158488|158146|158488|158146|158452.9|158110.9|6
1652997140000|2022-05-19 21:52:20|158468.1|158126.1|158520|158178|158526.7|158184.7|158459.2|158117.2|4
1652997150000|2022-05-19 21:52:30|158533.3|158191.3|158544.7|158202.7|158564|158222|158429.2|158087.2|5
1652997160000|2022-05-19 21:52:40|158510.3|158168.3|158533.5|158191.5|158533.5|158191.5|158505.1|158163.1|4
1652997170000|2022-05-19 21:52:50|158534.4|158192.4|158458.3|158116.3|158534.4|158192.4|158428.4|158086.4|6
1652997180000|2022-05-19 21:53:00|158466.7|158124.7|158429.8|158087.8|158466.7|158124.7|158429.8|158087.8|5
1652997190000|2022-05-19 21:53:10|158429.2|158087.2|158488.1|158146.1|158488.1|158146.1|158429.2|158087.2|3
1652997200000|2022-05-19 21:53:20|158455.4|158113.4|158447.3|158105.3|158461.4|158119.4|158447.3|158105.3|4
1652997210000|2022-05-19 21:53:30|158450.2|158108.2|158467.7|158125.7|158483.8|158141.8|158450.2|158108.2|6
1652997220000|2022-05-19 21:53:40|158460.9|158118.9|158462.2|158120.2|158462.2|158120.2|158455.3|158113.3|4
1652997230000|2022-05-19 21:53:50|158493.3|158151.3|158483.9|158141.9|158493.3|158151.3|158483.9|158141.9|4
1652997240000|2022-05-19 21:54:00|158488.7|158146.7|158490|158148|158490|158148|158482.1|158140.1|5
1652997250000|2022-05-19 21:54:10|158478.3|158136.3|158496.3|158154.3|158503.1|158161.1|158455|158113|7
1652997260000|2022-05-19 21:54:20|158491.6|158149.6|158490.7|158148.7|158498.6|158156.6|158485.2|158143.2|7
1652997270000|2022-05-19 21:54:30|158483.1|158141.1|158490.6|158148.6|158497.5|158155.5|158476.9|158134.9|6
1652997280000|2022-05-19 21:54:40|158491.4|158149.4|158517|158175|158517|158175|158470.7|158128.7|5
1652997290000|2022-05-19 21:54:50|158500.8|158158.8|158484.4|158142.4|158512.5|158170.5|158484.4|158142.4|7
1652997300000|2022-05-19 21:55:00|158475.7|158133.7|158483.3|158141.3|158514.4|158172.4|158475.7|158133.7|7
1652997310000|2022-05-19 21:55:10|158425.5|158083.5|158498.6|158156.6|158529.5|158187.5|158425.5|158083.5|6
1652997320000|2022-05-19 21:55:20|158491|158149|158512.6|158170.6|158512.6|158170.6|158470.8|158128.8|7
1652997330000|2022-05-19 21:55:30|158502.6|158160.6|158490.9|158148.9|158502.6|158160.6|158490.9|158148.9|6
1652997340000|2022-05-19 21:55:40|158491.5|158149.5|158504.4|158162.4|158534.5|158192.5|158489.9|158147.9|5
1652997350000|2022-05-19 21:55:50|158504.1|158162.1|158450.3|158108.3|158504.1|158162.1|158450.3|158108.3|5
1652997360000|2022-05-19 21:56:00|158451.6|158109.6|158492.1|158150.1|158532.4|158190.4|158451.6|158109.6|5
1652997370000|2022-05-19 21:56:10|158482.7|158140.7|158546.7|158204.7|158546.7|158204.7|158482.7|158140.7|3
1652997380000|2022-05-19 21:56:20|158520.5|158178.5|158521.3|158179.3|158528.8|158186.8|158489.6|158147.6|6
1652997390000|2022-05-19 21:56:30|158534.3|158192.3|158500|158158|158582.2|158240.2|158500|158158|6
1652997400000|2022-05-19 21:56:40|158544.9|158202.9|158540.7|158198.7|158572.4|158230.4|158483.6|158141.6|6
1652997410000|2022-05-19 21:56:50|158488.4|158146.4|158524.1|158182.1|158547|158205|158488.2|158146.2|4
1652997420000|2022-05-19 21:57:00|158506.8|158164.8|158533.7|158191.7|158533.7|158191.7|158483|158141|8
1652997430000|2022-05-19 21:57:10|158530.4|158188.4|158522.5|158180.5|158542.1|158200.1|158497.3|158155.3|6
1652997440000|2022-05-19 21:57:20|158507.6|158165.6|158506|158164|158534|158192|158506|158164|6
1652997450000|2022-05-19 21:57:30|158568.2|158226.2|158552.7|158210.7|158568.2|158226.2|158499.6|158157.6|5
1652997460000|2022-05-19 21:57:40|158543.1|158201.1|158546|158204|158546|158204|158422.3|158080.3|5
1652997470000|2022-05-19 21:57:50|158488.9|158146.9|158423.8|158081.8|158488.9|158146.9|158423.8|158081.8|3
1652997480000|2022-05-19 21:58:00|158486.5|158144.5|158486.7|158144.7|158486.7|158144.7|158486.5|158144.5|2
1652997490000|2022-05-19 21:58:10|158538.7|158196.7|158534.3|158192.3|158561.6|158219.6|158499.6|158157.6|6
1652997500000|2022-05-19 21:58:20|158515.1|158173.1|158561.7|158219.7|158561.7|158219.7|158463.7|158121.7|5
1652997510000|2022-05-19 21:58:30|158521.9|158179.9|158511.7|158169.7|158521.9|158179.9|158499.8|158157.8|4
1652997520000|2022-05-19 21:58:40|158474.5|158132.5|158515.8|158173.8|158515.8|158173.8|158474.5|158132.5|4
1652997530000|2022-05-19 21:58:50|158478.2|158136.2|158472.2|158130.2|158478.2|158136.2|158472.2|158130.2|3
1652997540000|2022-05-19 21:59:00|158475|158133|158481.7|158139.7|158496.3|158154.3|158475|158133|6
1652997550000|2022-05-19 21:59:10|158473.7|158131.7|158459.2|158117.2|158473.7|158131.7|158459.2|158117.2|2
1652997560000|2022-05-19 21:59:20|158422.1|158080.1|158482.4|158140.4|158506.5|158164.5|158422.1|158080.1|3
1652997570000|2022-05-19 21:59:30|158474.8|158132.8|158422.1|158080.1|158485.4|158143.4|158422.1|158080.1|3
1652997580000|2022-05-19 21:59:40|158424.4|158082.4|158424|158082|158424.4|158082.4|158424|158082|2
1652997590000|2022-05-19 21:59:50|158423.3|158081.3|158482.4|158140.4|158501.2|158159.2|158423.3|158081.3|3
1652997600000|2022-05-19 22:00:00|158626.9|158284.9|158474.5|158132.5|158626.9|158284.9|158440.7|158098.7|26
1652997610000|2022-05-19 22:00:10|158476.7|158134.7|158468.5|158126.5|158476.7|158134.7|158463.7|158121.7|22
1652997620000|2022-05-19 22:00:20|158470.3|158128.3|158462.7|158120.7|158470.3|158128.3|158433.4|158091.4|16
1652997630000|2022-05-19 22:00:30|158460.3|158118.3|158460.4|158118.4|158465.4|158123.4|158450.1|158108.1|18
1652997640000|2022-05-19 22:00:40|158458.7|158116.7|158484.7|158142.7|158489.6|158147.6|158453.1|158111.1|11
1652997650000|2022-05-19 22:00:50|158471.7|158129.7|158473.2|158131.2|158483.4|158141.4|158460.7|158118.7|14
1652997660000|2022-05-19 22:01:00|158479.9|158137.9|158454.2|158112.2|158479.9|158137.9|158454.2|158112.2|10
1652997670000|2022-05-19 22:01:10|158449.6|158107.6|158440.5|158098.5|158451.5|158109.5|158439.3|158097.3|6
1652997680000|2022-05-19 22:01:20|158441.2|158099.2|158455.2|158113.2|158475.8|158133.8|158441.2|158099.2|8
1652997690000|2022-05-19 22:01:30|158454.3|158112.3|158466.4|158124.4|158483|158141|158440.6|158098.6|9
1652997700000|2022-05-19 22:01:40|158456.2|158114.2|158470.3|158128.3|158470.3|158128.3|158453.9|158111.9|4
1652997710000|2022-05-19 22:01:50|158461.7|158119.7|158453.9|158111.9|158497.2|158155.2|158453.9|158111.9|9
1652997720000|2022-05-19 22:02:00|158453.7|158111.7|158434.2|158092.2|158453.7|158111.7|158428.6|158086.6|8
1652997730000|2022-05-19 22:02:10|158427.9|158085.9|158459.1|158117.1|158459.1|158117.1|158427.9|158085.9|6
1652997740000|2022-05-19 22:02:20|158456.7|158114.7|158467.7|158125.7|158498|158156|158448.9|158106.9|11
1652997750000|2022-05-19 22:02:30|158470.5|158128.5|158449.6|158107.6|158472.8|158130.8|158449.6|158107.6|11
1652997760000|2022-05-19 22:02:40|158447.2|158105.2|158448.8|158106.8|158449.9|158107.9|158446.7|158104.7|7
1652997770000|2022-05-19 22:02:50|158475.3|158133.3|158458.5|158116.5|158478.5|158136.5|158458.5|158116.5|7
1652997780000|2022-05-19 22:03:00|158458.2|158116.2|158519.1|158177.1|158571.3|158229.3|158451.9|158109.9|7
1652997790000|2022-05-19 22:03:10|158457.3|158115.3|158461.7|158119.7|158475.2|158133.2|158457.3|158115.3|7
1652997800000|2022-05-19 22:03:20|158461.4|158119.4|158538.7|158196.7|158554.8|158212.8|158437.6|158095.6|13
1652997810000|2022-05-19 22:03:30|158498.4|158156.4|158480.5|158138.5|158499.8|158157.8|158472.5|158130.5|10
1652997820000|2022-05-19 22:03:40|158477.8|158135.8|158467.5|158125.5|158477.8|158135.8|158467.5|158125.5|4
1652997830000|2022-05-19 22:03:50|158463.2|158121.2|158472.6|158130.6|158516.7|158174.7|158462.3|158120.3|9
1652997840000|2022-05-19 22:04:00|158469|158127|158444.5|158102.5|158477.9|158135.9|158444.5|158102.5|5
1652997850000|2022-05-19 22:04:10|158446.4|158104.4|158473.6|158131.6|158531.7|158189.7|158444.8|158102.8|6
1652997860000|2022-05-19 22:04:20|158470.5|158128.5|158478.1|158136.1|158484.5|158142.5|158459.8|158117.8|5
1652997870000|2022-05-19 22:04:30|158468.2|158126.2|158476.9|158134.9|158519.4|158177.4|158468.2|158126.2|5
1652997880000|2022-05-19 22:04:40|158468.7|158126.7|158460|158118|158468.7|158126.7|158460|158118|5
1652997890000|2022-05-19 22:04:50|158446.1|158104.1|158442.3|158100.3|158447.1|158105.1|158442.1|158100.1|6
1652997900000|2022-05-19 22:05:00|158440.1|158098.1|158502.1|158160.1|158510|158168|158440.1|158098.1|6
1652997910000|2022-05-19 22:05:10|158480.9|158138.9|158459.5|158117.5|158480.9|158138.9|158433.5|158091.5|18
1652997920000|2022-05-19 22:05:20|158457.6|158115.6|158463.2|158121.2|158471.5|158129.5|158457.6|158115.6|12
1652997930000|2022-05-19 22:05:30|158461.3|158119.3|158470.9|158128.9|158475.7|158133.7|158461.3|158119.3|11
1652997940000|2022-05-19 22:05:40|158475.2|158133.2|158478|158136|158486.3|158144.3|158461.1|158119.1|8
1652997950000|2022-05-19 22:05:50|158486.3|158144.3|158467.5|158125.5|158541.1|158199.1|158467.5|158125.5|9
1652997960000|2022-05-19 22:06:00|158489.3|158147.3|158449.6|158107.6|158489.3|158147.3|158449.6|158107.6|6
1652997970000|2022-05-19 22:06:10|158454|158112|158469.6|158127.6|158487.2|158145.2|158453|158111|7
1652997980000|2022-05-19 22:06:20|158471.4|158129.4|158469|158127|158483.1|158141.1|158467.1|158125.1|5
1652997990000|2022-05-19 22:06:30|158494.9|158152.9|158463.2|158121.2|158494.9|158152.9|158455.1|158113.1|10
1652998000000|2022-05-19 22:06:40|158456.4|158114.4|158455.3|158113.3|158461|158119|158454.6|158112.6|9
1652998010000|2022-05-19 22:06:50|158458.9|158116.9|158450.6|158108.6|158466.8|158124.8|158397.8|158055.8|14
1652998020000|2022-05-19 22:07:00|158465.1|158123.1|158438|158096|158465.1|158123.1|158420.6|158078.6|7
1652998030000|2022-05-19 22:07:10|158424.9|158082.9|158452.9|158110.9|158454.2|158112.2|158424.9|158082.9|10
1652998040000|2022-05-19 22:07:20|158455.4|158113.4|158454|158112|158456.9|158114.9|158453.4|158111.4|6
1652998050000|2022-05-19 22:07:30|158454.8|158112.8|158449.7|158107.7|158465.5|158123.5|158449.7|158107.7|7
1652998060000|2022-05-19 22:07:40|158461|158119|158465.8|158123.8|158478.9|158136.9|158410.1|158068.1|13
1652998070000|2022-05-19 22:07:50|158469.8|158127.8|158439.5|158097.5|158475.4|158133.4|158421.9|158079.9|12
1652998080000|2022-05-19 22:08:00|158441.2|158099.2|158451|158109|158451|158109|158440.9|158098.9|9
1652998090000|2022-05-19 22:08:10|158447.1|158105.1|158446.4|158104.4|158448.1|158106.1|158442.4|158100.4|8
1652998100000|2022-05-19 22:08:20|158450|158108|158452|158110|158452|158110|158446.6|158104.6|8
1652998110000|2022-05-19 22:08:30|158450.9|158108.9|158456.4|158114.4|158456.4|158114.4|158438.3|158096.3|8
1652998120000|2022-05-19 22:08:40|158456.1|158114.1|158450.4|158108.4|158456.1|158114.1|158450.4|158108.4|4
1652998130000|2022-05-19 22:08:50|158453.5|158111.5|158477.8|158135.8|158492.3|158150.3|158450.4|158108.4|8
1652998140000|2022-05-19 22:09:00|158481.1|158139.1|158453.8|158111.8|158481.1|158139.1|158453.8|158111.8|7
1652998150000|2022-05-19 22:09:10|158456|158114|158458.4|158116.4|158470.6|158128.6|158456|158114|7
1652998160000|2022-05-19 22:09:20|158459.8|158117.8|158448.8|158106.8|158459.8|158117.8|158442.6|158100.6|7
1652998170000|2022-05-19 22:09:30|158444.5|158102.5|158456.6|158114.6|158463.7|158121.7|158444.5|158102.5|7
1652998180000|2022-05-19 22:09:40|158458.1|158116.1|158489|158147|158498.7|158156.7|158452|158110|8
1652998190000|2022-05-19 22:09:50|158483.2|158141.2|158459|158117|158486.6|158144.6|158459|158117|6
1652998200000|2022-05-19 22:10:00|158469.5|158127.5|158475.7|158133.7|158475.7|158133.7|158463.4|158121.4|8
1652998210000|2022-05-19 22:10:10|158474|158132|158467.2|158125.2|158475.3|158133.3|158467.2|158125.2|3
1652998220000|2022-05-19 22:10:20|158440.5|158098.5|158472.2|158130.2|158472.2|158130.2|158440.5|158098.5|5
1652998230000|2022-05-19 22:10:30|158461.7|158119.7|158476.9|158134.9|158476.9|158134.9|158460.6|158118.6|7
1652998240000|2022-05-19 22:10:40|158474.8|158132.8|158481|158139|158484.8|158142.8|158474.8|158132.8|5
1652998250000|2022-05-19 22:10:50|158494.8|158152.8|158463.9|158121.9|158501.6|158159.6|158463.9|158121.9|3
1652998260000|2022-05-19 22:11:00|158466.6|158124.6|158476.8|158134.8|158476.8|158134.8|158452.1|158110.1|7
1652998270000|2022-05-19 22:11:10|158478.4|158136.4|158465.2|158123.2|158478.4|158136.4|158443|158101|7
1652998280000|2022-05-19 22:11:20|158475.5|158133.5|158468.5|158126.5|158475.7|158133.7|158460.3|158118.3|8
1652998290000|2022-05-19 22:11:30|158468.8|158126.8|158472.2|158130.2|158472.2|158130.2|158468.8|158126.8|2
1652998300000|2022-05-19 22:11:40|158470.4|158128.4|158452|158110|158473|158131|158452|158110|8
1652998310000|2022-05-19 22:11:50|158458.2|158116.2|158455.3|158113.3|158458.2|158116.2|158445.8|158103.8|3
1652998320000|2022-05-19 22:12:00|158475.8|158133.8|158461.3|158119.3|158479.6|158137.6|158422.2|158080.2|11
1652998330000|2022-05-19 22:12:10|158450|158108|158456.8|158114.8|158461.4|158119.4|158449.1|158107.1|6
1652998340000|2022-05-19 22:12:20|158463.8|158121.8|158463.6|158121.6|158463.9|158121.9|158413.7|158071.7|13
1652998350000|2022-05-19 22:12:30|158468.2|158126.2|158462.6|158120.6|158474.2|158132.2|158462.6|158120.6|6
1652998360000|2022-05-19 22:12:40|158478.5|158136.5|158473|158131|158480.9|158138.9|158473|158131|6
1652998370000|2022-05-19 22:12:50|158475.1|158133.1|158478.4|158136.4|158478.4|158136.4|158469.8|158127.8|4
1652998380000|2022-05-19 22:13:00|158482.2|158140.2|158455.4|158113.4|158482.2|158140.2|158455.4|158113.4|3
1652998390000|2022-05-19 22:13:10|158491.3|158149.3|158474.9|158132.9|158491.9|158149.9|158460.5|158118.5|6
1652998400000|2022-05-19 22:13:20|158472.8|158130.8|158478.8|158136.8|158479.7|158137.7|158472.8|158130.8|5
1652998410000|2022-05-19 22:13:30|158474.7|158132.7|158488.6|158146.6|158488.6|158146.6|158474.7|158132.7|2
1652998420000|2022-05-19 22:13:40|158492.7|158150.7|158492|158150|158492.7|158150.7|158492|158150|3
1652998430000|2022-05-19 22:13:50|158491.5|158149.5|158480.6|158138.6|158491.5|158149.5|158460.1|158118.1|6
1652998440000|2022-05-19 22:14:00|158538.4|158196.4|158454.7|158112.7|158538.4|158196.4|158412.8|158070.8|14
1652998450000|2022-05-19 22:14:10|158459|158117|158457.4|158115.4|158464.6|158122.6|158457.4|158115.4|5
1652998460000|2022-05-19 22:14:20|158459.3|158117.3|158461.1|158119.1|158463.5|158121.5|158459.3|158117.3|5
1652998470000|2022-05-19 22:14:30|158469.5|158127.5|158425.4|158083.4|158478.8|158136.8|158423.6|158081.6|7
1652998480000|2022-05-19 22:14:40|158425.6|158083.6|158459.3|158117.3|158459.3|158117.3|158425.6|158083.6|5
1652998490000|2022-05-19 22:14:50|158465.4|158123.4|158509.8|158167.8|158545.3|158203.3|158465.4|158123.4|8
1652998500000|2022-05-19 22:15:00|158488.1|158146.1|158497.6|158155.6|158498.2|158156.2|158484.5|158142.5|7
1652998510000|2022-05-19 22:15:10|158480.6|158138.6|158492|158150|158492.3|158150.3|158480.6|158138.6|5
1652998520000|2022-05-19 22:15:20|158486.2|158144.2|158496.5|158154.5|158496.5|158154.5|158486.2|158144.2|3
1652998530000|2022-05-19 22:15:30|158490.4|158148.4|158490.4|158148.4|158490.4|158148.4|158490.4|158148.4|1
1652998540000|2022-05-19 22:15:40|158490.9|158148.9|158421.8|158079.8|158495.2|158153.2|158417.1|158075.1|7
1652998550000|2022-05-19 22:15:50|158427.5|158085.5|158477.1|158135.1|158477.1|158135.1|158427.5|158085.5|6
1652998560000|2022-05-19 22:16:00|158462.5|158120.5|158468.6|158126.6|158468.6|158126.6|158456.3|158114.3|5
1652998570000|2022-05-19 22:16:10|158490.2|158148.2|158470|158128|158490.5|158148.5|158470|158128|5
1652998580000|2022-05-19 22:16:20|158476.6|158134.6|158470.8|158128.8|158479.6|158137.6|158467.5|158125.5|6
1652998590000|2022-05-19 22:16:30|158475|158133|158465.6|158123.6|158475|158133|158432.1|158090.1|8
1652998600000|2022-05-19 22:16:40|158439.8|158097.8|158443.5|158101.5|158443.5|158101.5|158439.8|158097.8|2
1652998610000|2022-05-19 22:16:50|158451.2|158109.2|158463|158121|158482|158140|158451.2|158109.2|7
1652998620000|2022-05-19 22:17:00|158476.8|158134.8|158432.2|158090.2|158476.8|158134.8|158432.2|158090.2|7
1652998630000|2022-05-19 22:17:10|158435|158093|158462.1|158120.1|158467.7|158125.7|158435|158093|4
1652998640000|2022-05-19 22:17:20|158467.2|158125.2|158468.6|158126.6|158469.8|158127.8|158466.8|158124.8|4
1652998650000|2022-05-19 22:17:30|158455.5|158113.5|158465.9|158123.9|158475.6|158133.6|158455.5|158113.5|6
1652998660000|2022-05-19 22:17:40|158505.7|158163.7|158494.1|158152.1|158512.2|158170.2|158435.1|158093.1|9
1652998670000|2022-05-19 22:17:50|158504.9|158162.9|158454.7|158112.7|158504.9|158162.9|158454.5|158112.5|12
1652998680000|2022-05-19 22:18:00|158455|158113|158458.3|158116.3|158469.8|158127.8|158454.3|158112.3|8
1652998690000|2022-05-19 22:18:10|158442.3|158100.3|158455.9|158113.9|158470|158128|158433.5|158091.5|13
1652998700000|2022-05-19 22:18:20|158452.1|158110.1|158461.6|158119.6|158470.9|158128.9|158451.6|158109.6|8
1652998710000|2022-05-19 22:18:30|158458.8|158116.8|158440.6|158098.6|158463.5|158121.5|158434.8|158092.8|12
1652998720000|2022-05-19 22:18:40|158440.5|158098.5|158451.7|158109.7|158456.5|158114.5|158434.9|158092.9|15
1652998730000|2022-05-19 22:18:50|158425.3|158083.3|158455.8|158113.8|158460.5|158118.5|158425|158083|11
1652998740000|2022-05-19 22:19:00|158453.4|158111.4|158450|158108|158457.5|158115.5|158427.5|158085.5|11
1652998750000|2022-05-19 22:19:10|158455.1|158113.1|158451.9|158109.9|158461.7|158119.7|158423.3|158081.3|11
1652998760000|2022-05-19 22:19:20|158451|158109|158455.3|158113.3|158455.4|158113.4|158450.2|158108.2|6
1652998770000|2022-05-19 22:19:30|158436.6|158094.6|158465.4|158123.4|158468.7|158126.7|158436.6|158094.6|11
1652998780000|2022-05-19 22:19:40|158466.8|158124.8|158454|158112|158466.8|158124.8|158454|158112|6
1652998790000|2022-05-19 22:19:50|158459.8|158117.8|158464.3|158122.3|158465.9|158123.9|158456.8|158114.8|7
1652998800000|2022-05-19 22:20:00|158465.6|158123.6|158461.5|158119.5|158467.2|158125.2|158455.2|158113.2|6
1652998810000|2022-05-19 22:20:10|158464|158122|158456.6|158114.6|158464|158122|158450.9|158108.9|6
1652998820000|2022-05-19 22:20:20|158444.2|158102.2|158472|158130|158497.1|158155.1|158444.2|158102.2|7
1652998830000|2022-05-19 22:20:30|158475.4|158133.4|158427.2|158085.2|158482.2|158140.2|158427.2|158085.2|10
1652998840000|2022-05-19 22:20:40|158459.9|158117.9|158452.3|158110.3|158460.5|158118.5|158448.3|158106.3|9
1652998850000|2022-05-19 22:20:50|158449.4|158107.4|158450.8|158108.8|158459.8|158117.8|158449.4|158107.4|5
1652998860000|2022-05-19 22:21:00|158447.4|158105.4|158452.6|158110.6|158454.4|158112.4|158446.7|158104.7|7
1652998870000|2022-05-19 22:21:10|158453.5|158111.5|158445.8|158103.8|158460.5|158118.5|158440.4|158098.4|8
1652998880000|2022-05-19 22:21:20|158483|158141|158442.8|158100.8|158483|158141|158440.8|158098.8|16
1652998890000|2022-05-19 22:21:30|158441|158099|158445.8|158103.8|158456.2|158114.2|158440.9|158098.9|13
1652998900000|2022-05-19 22:21:40|158447.5|158105.5|158447.8|158105.8|158453.3|158111.3|158447.5|158105.5|10
1652998910000|2022-05-19 22:21:50|158453.5|158111.5|158451.8|158109.8|158456.5|158114.5|158446.8|158104.8|13
1652998920000|2022-05-19 22:22:00|158449.5|158107.5|158446.1|158104.1|158456.7|158114.7|158446|158104|10
1652998930000|2022-05-19 22:22:10|158446|158104|158485.3|158143.3|158493.6|158151.6|158446|158104|10
1652998940000|2022-05-19 22:22:20|158466.5|158124.5|158462.7|158120.7|158468.2|158126.2|158449.3|158107.3|10
1652998950000|2022-05-19 22:22:30|158458.2|158116.2|158456.4|158114.4|158468.3|158126.3|158456|158114|12
1652998960000|2022-05-19 22:22:40|158459.5|158117.5|158448.4|158106.4|158459.5|158117.5|158444.2|158102.2|7
1652998970000|2022-05-19 22:22:50|158444.5|158102.5|158458.6|158116.6|158467.5|158125.5|158425.3|158083.3|11
1652998980000|2022-05-19 22:23:00|158457.4|158115.4|158445.1|158103.1|158457.4|158115.4|158444.3|158102.3|14
1652998990000|2022-05-19 22:23:10|158468.4|158126.4|158457.7|158115.7|158470.9|158128.9|158457.5|158115.5|14
1652999000000|2022-05-19 22:23:20|158460.2|158118.2|158463.9|158121.9|158467.6|158125.6|158460.2|158118.2|14
1652999010000|2022-05-19 22:23:30|158453.2|158111.2|158442.1|158100.1|158457.8|158115.8|158442.1|158100.1|9
1652999020000|2022-05-19 22:23:40|158445|158103|158446.3|158104.3|158453.4|158111.4|158445|158103|7
1652999030000|2022-05-19 22:23:50|158450.1|158108.1|158429.6|158087.6|158450.3|158108.3|158426.3|158084.3|10
1652999040000|2022-05-19 22:24:00|158432.1|158090.1|158420|158078|158432.9|158090.9|158404.6|158062.6|20
1652999050000|2022-05-19 22:24:10|158423.4|158081.4|158440.4|158098.4|158440.6|158098.6|158423.4|158081.4|12
1652999060000|2022-05-19 22:24:20|158440.5|158098.5|158441.9|158099.9|158449.8|158107.8|158435.9|158093.9|9
1652999070000|2022-05-19 22:24:30|158438.7|158096.7|158418.4|158076.4|158445.9|158103.9|158418.4|158076.4|8
1652999080000|2022-05-19 22:24:40|158426.9|158084.9|158434.7|158092.7|158439.9|158097.9|158426.9|158084.9|7
1652999090000|2022-05-19 22:24:50|158439.5|158097.5|158438.7|158096.7|158454|158112|158415.3|158073.3|13
1652999100000|2022-05-19 22:25:00|158458.9|158116.9|158441.5|158099.5|158458.9|158116.9|158441.5|158099.5|7
1652999110000|2022-05-19 22:25:10|158451.2|158109.2|158432.2|158090.2|158452.2|158110.2|158427.6|158085.6|10
1652999120000|2022-05-19 22:25:20|158434.3|158092.3|158441|158099|158441|158099|158434.3|158092.3|7
1652999130000|2022-05-19 22:25:30|158454.6|158112.6|158450.9|158108.9|158454.6|158112.6|158443.9|158101.9|9
1652999140000|2022-05-19 22:25:40|158444.2|158102.2|158437.2|158095.2|158444.2|158102.2|158437.2|158095.2|2
1652999150000|2022-05-19 22:25:50|158441.9|158099.9|158431.4|158089.4|158441.9|158099.9|158426.3|158084.3|10
1652999160000|2022-05-19 22:26:00|158427.8|158085.8|158430.8|158088.8|158435.1|158093.1|158422|158080|14
1652999170000|2022-05-19 22:26:10|158430.9|158088.9|158435.2|158093.2|158436.3|158094.3|158419.7|158077.7|8
1652999180000|2022-05-19 22:26:20|158439.2|158097.2|158438.1|158096.1|158460.2|158118.2|158420|158078|15
1652999190000|2022-05-19 22:26:30|158434.6|158092.6|158452.7|158110.7|158456.2|158114.2|158434.6|158092.6|13
1652999200000|2022-05-19 22:26:40|158459.3|158117.3|158440.4|158098.4|158459.3|158117.3|158421.4|158079.4|16
1652999210000|2022-05-19 22:26:50|158435.8|158093.8|158447.6|158105.6|158450.6|158108.6|158435.2|158093.2|10
1652999220000|2022-05-19 22:27:00|158447.1|158105.1|158444.5|158102.5|158450.2|158108.2|158431.9|158089.9|9
1652999230000|2022-05-19 22:27:10|158444.1|158102.1|158445.9|158103.9|158451.4|158109.4|158442.1|158100.1|8
1652999240000|2022-05-19 22:27:20|158454.3|158112.3|158445.8|158103.8|158454.3|158112.3|158422.8|158080.8|9
1652999250000|2022-05-19 22:27:30|158441.3|158099.3|158433.3|158091.3|158441.8|158099.8|158422.6|158080.6|8
1652999260000|2022-05-19 22:27:40|158444.5|158102.5|158440.7|158098.7|158444.5|158102.5|158429.7|158087.7|7
1652999270000|2022-05-19 22:27:50|158439.7|158097.7|158445.3|158103.3|158445.3|158103.3|158424|158082|6
1652999280000|2022-05-19 22:28:00|158430.8|158088.8|158443.6|158101.6|158443.6|158101.6|158430.8|158088.8|8
1652999290000|2022-05-19 22:28:10|158443.9|158101.9|158451.2|158109.2|158459.3|158117.3|158443.9|158101.9|8
1652999300000|2022-05-19 22:28:20|158462.1|158120.1|158446.5|158104.5|158462.1|158120.1|158425.6|158083.6|8
1652999310000|2022-05-19 22:28:30|158442.2|158100.2|158445.1|158103.1|158462.2|158120.2|158442.2|158100.2|7
1652999320000|2022-05-19 22:28:40|158452.7|158110.7|158433.6|158091.6|158452.7|158110.7|158424.2|158082.2|7
1652999330000|2022-05-19 22:28:50|158446.3|158104.3|158446.6|158104.6|158446.6|158104.6|158438.5|158096.5|10
1652999340000|2022-05-19 22:29:00|158441.5|158099.5|158461.2|158119.2|158461.2|158119.2|158438.5|158096.5|5
1652999350000|2022-05-19 22:29:10|158456.6|158114.6|158450.7|158108.7|158470.4|158128.4|158407.5|158065.5|11
1652999360000|2022-05-19 22:29:20|158461.2|158119.2|158458.8|158116.8|158461.2|158119.2|158452.8|158110.8|7
1652999370000|2022-05-19 22:29:30|158455|158113|158434.6|158092.6|158455|158113|158416|158074|11
1652999380000|2022-05-19 22:29:40|158429.5|158087.5|158434.6|158092.6|158441.9|158099.9|158429.5|158087.5|8
1652999390000|2022-05-19 22:29:50|158441.9|158099.9|158445.8|158103.8|158446.2|158104.2|158423.2|158081.2|12
1652999400000|2022-05-19 22:30:00|158448.5|158106.5|158458.3|158116.3|158465|158123|158448.5|158106.5|6
1652999410000|2022-05-19 22:30:10|158462.2|158120.2|158432.8|158090.8|158462.2|158120.2|158425.8|158083.8|8
1652999420000|2022-05-19 22:30:20|158436.1|158094.1|158445.7|158103.7|158449|158107|158427.5|158085.5|10
1652999430000|2022-05-19 22:30:30|158444.3|158102.3|158427.3|158085.3|158451.3|158109.3|158425.6|158083.6|11
1652999440000|2022-05-19 22:30:40|158428.1|158086.1|158437.3|158095.3|158437.3|158095.3|158428.1|158086.1|8
1652999450000|2022-05-19 22:30:50|158444.1|158102.1|158449.2|158107.2|158455.4|158113.4|158440.1|158098.1|9
1652999460000|2022-05-19 22:31:00|158446.7|158104.7|158433.4|158091.4|158454.4|158112.4|158424.2|158082.2|13
1652999470000|2022-05-19 22:31:10|158444.8|158102.8|158441.2|158099.2|158451|158109|158416.7|158074.7|11
1652999480000|2022-05-19 22:31:20|158424.4|158082.4|158446.6|158104.6|158446.6|158104.6|158424.4|158082.4|14
1652999490000|2022-05-19 22:31:30|158439.6|158097.6|158446.1|158104.1|158449.5|158107.5|158439.6|158097.6|8
1652999500000|2022-05-19 22:31:40|158446.5|158104.5|158450|158108|158451.9|158109.9|158446.3|158104.3|6
1652999510000|2022-05-19 22:31:50|158455.9|158113.9|158454.8|158112.8|158455.9|158113.9|158448.5|158106.5|12
1652999520000|2022-05-19 22:32:00|158451.7|158109.7|158451.8|158109.8|158455.9|158113.9|158447.9|158105.9|10
1652999530000|2022-05-19 22:32:10|158452.8|158110.8|158442.2|158100.2|158457|158115|158437.3|158095.3|13
1652999540000|2022-05-19 22:32:20|158445.8|158103.8|158445.1|158103.1|158451.4|158109.4|158444.4|158102.4|12
1652999550000|2022-05-19 22:32:30|158445.7|158103.7|158446.3|158104.3|158457|158115|158445.3|158103.3|9
1652999560000|2022-05-19 22:32:40|158447.7|158105.7|158451.1|158109.1|158456.6|158114.6|158447.7|158105.7|9
1652999570000|2022-05-19 22:32:50|158454.8|158112.8|158459.1|158117.1|158459.1|158117.1|158449.2|158107.2|6
1652999580000|2022-05-19 22:33:00|158443.4|158101.4|158446.7|158104.7|158450.3|158108.3|158437.7|158095.7|9
1652999590000|2022-05-19 22:33:10|158443.1|158101.1|158451.7|158109.7|158460.6|158118.6|158439.6|158097.6|9
1652999600000|2022-05-19 22:33:20|158464|158122|158460.6|158118.6|158464|158122|158451.2|158109.2|7
1652999610000|2022-05-19 22:33:30|158452.6|158110.6|158456.2|158114.2|158458.4|158116.4|158452.6|158110.6|4
1652999620000|2022-05-19 22:33:40|158460.6|158118.6|158460|158118|158465.1|158123.1|158455.3|158113.3|6
1652999630000|2022-05-19 22:33:50|158463.6|158121.6|158457.7|158115.7|158463.6|158121.6|158432.8|158090.8|11
1652999640000|2022-05-19 22:34:00|158444.6|158102.6|158444.1|158102.1|158455.5|158113.5|158437.8|158095.8|10
1652999650000|2022-05-19 22:34:10|158440.3|158098.3|158442.4|158100.4|158445.9|158103.9|158436.9|158094.9|7
1652999660000|2022-05-19 22:34:20|158443.1|158101.1|158444.5|158102.5|158448.7|158106.7|158440.7|158098.7|9
1652999670000|2022-05-19 22:34:30|158440.3|158098.3|158448.8|158106.8|158448.8|158106.8|158438.7|158096.7|6
1652999680000|2022-05-19 22:34:40|158453.8|158111.8|158453.7|158111.7|158463.7|158121.7|158446|158104|6
1652999690000|2022-05-19 22:34:50|158458.9|158116.9|158449.1|158107.1|158458.9|158116.9|158443.8|158101.8|8
1652999700000|2022-05-19 22:35:00|158431.3|158089.3|158431.6|158089.6|158441.8|158099.8|158431.3|158089.3|7
1652999710000|2022-05-19 22:35:10|158436.6|158094.6|158453.9|158111.9|158453.9|158111.9|158436.6|158094.6|7
1652999720000|2022-05-19 22:35:20|158453.3|158111.3|158445.8|158103.8|158454|158112|158445.8|158103.8|9
1652999730000|2022-05-19 22:35:30|158460.2|158118.2|158452.8|158110.8|158460.2|158118.2|158452.8|158110.8|4
1652999740000|2022-05-19 22:35:40|158458.1|158116.1|158445.7|158103.7|158458.3|158116.3|158444.1|158102.1|5
1652999750000|2022-05-19 22:35:50|158454.3|158112.3|158441.7|158099.7|158458.7|158116.7|158440.5|158098.5|6
1652999760000|2022-05-19 22:36:00|158445.5|158103.5|158436.9|158094.9|158448.7|158106.7|158434.1|158092.1|6
1652999770000|2022-05-19 22:36:10|158454.4|158112.4|158454.5|158112.5|158454.5|158112.5|158451|158109|4
1652999780000|2022-05-19 22:36:20|158448.8|158106.8|158450.4|158108.4|158454.3|158112.3|158436.1|158094.1|6
1652999790000|2022-05-19 22:36:30|158495.3|158153.3|158445.8|158103.8|158495.3|158153.3|158426.1|158084.1|3
1652999800000|2022-05-19 22:36:40|158452.1|158110.1|158445.1|158103.1|158460.4|158118.4|158431.2|158089.2|7
1652999810000|2022-05-19 22:36:50|158414.1|158072.1|158445|158103|158445|158103|158414.1|158072.1|5
1652999820000|2022-05-19 22:37:00|158445.6|158103.6|158473.7|158131.7|158473.7|158131.7|158445.6|158103.6|5
1652999830000|2022-05-19 22:37:10|158468.8|158126.8|158468.8|158126.8|158468.8|158126.8|158468.8|158126.8|1
1652999840000|2022-05-19 22:37:20|158473.7|158131.7|158459.5|158117.5|158473.7|158131.7|158437|158095|5
1652999850000|2022-05-19 22:37:30|158472|158130|158465.8|158123.8|158482.3|158140.3|158463.1|158121.1|5
1652999860000|2022-05-19 22:37:40|158471.9|158129.9|158436.5|158094.5|158473.6|158131.6|158436.5|158094.5|4
1652999870000|2022-05-19 22:37:50|158446.1|158104.1|158437.8|158095.8|158446.1|158104.1|158428.7|158086.7|5
1652999880000|2022-05-19 22:38:00|158445|158103|158445|158103|158445|158103|158445|158103|1
1652999890000|2022-05-19 22:38:10|158462.2|158120.2|158462.2|158120.2|158462.2|158120.2|158462.2|158120.2|1
1652999900000|2022-05-19 22:38:20|158495.3|158153.3|158450.5|158108.5|158495.3|158153.3|158416.8|158074.8|7
1652999910000|2022-05-19 22:38:30|158447.3|158105.3|158450.4|158108.4|158461.7|158119.7|158443.7|158101.7|7
1652999920000|2022-05-19 22:38:40|158450.5|158108.5|158442.1|158100.1|158450.5|158108.5|158439.5|158097.5|7
1652999930000|2022-05-19 22:38:50|158449|158107|158441.1|158099.1|158449|158107|158431.5|158089.5|10
1652999940000|2022-05-19 22:39:00|158441.5|158099.5|158453.6|158111.6|158456.8|158114.8|158441.4|158099.4|12
1652999950000|2022-05-19 22:39:10|158450.6|158108.6|158446.7|158104.7|158459.7|158117.7|158444.6|158102.6|9
1652999960000|2022-05-19 22:39:20|158447.2|158105.2|158459.7|158117.7|158459.7|158117.7|158444.6|158102.6|10
1652999970000|2022-05-19 22:39:30|158457.7|158115.7|158448.5|158106.5|158457.7|158115.7|158445.4|158103.4|10
1652999980000|2022-05-19 22:39:40|158455.9|158113.9|158443.4|158101.4|158455.9|158113.9|158443.4|158101.4|5
1652999990000|2022-05-19 22:39:50|158458.2|158116.2|158456.8|158114.8|158458.2|158116.2|158445|158103|6
1653000000000|2022-05-19 22:40:00|158453.3|158111.3|158453.3|158111.3|158468.7|158126.7|158450.5|158108.5|7
1653000010000|2022-05-19 22:40:10|158461.8|158119.8|158456.4|158114.4|158461.8|158119.8|158443.6|158101.6|4
1653000020000|2022-05-19 22:40:20|158464.5|158122.5|158454.5|158112.5|158464.5|158122.5|158446.2|158104.2|7
1653000030000|2022-05-19 22:40:30|158445.1|158103.1|158442.8|158100.8|158460.8|158118.8|158442.8|158100.8|6
1653000040000|2022-05-19 22:40:40|158456.4|158114.4|158447.5|158105.5|158456.4|158114.4|158447.5|158105.5|5
1653000050000|2022-05-19 22:40:50|158451.2|158109.2|158458.3|158116.3|158462.2|158120.2|158451.2|158109.2|7
1653000060000|2022-05-19 22:41:00|158460.8|158118.8|158455.5|158113.5|158460.8|158118.8|158450.4|158108.4|3
1653000080000|2022-05-19 22:41:20|158502.8|158160.8|158452.5|158110.5|158502.8|158160.8|158446.1|158104.1|9
1653000090000|2022-05-19 22:41:30|158459.7|158117.7|158457.9|158115.9|158459.7|158117.7|158451.8|158109.8|3
1653000100000|2022-05-19 22:41:40|158459.6|158117.6|158499.4|158157.4|158542.3|158200.3|158459.6|158117.6|24
1653000110000|2022-05-19 22:41:50|158500.6|158158.6|158498.9|158156.9|158517.6|158175.6|158497.1|158155.1|27
1653000120000|2022-05-19 22:42:00|158500.7|158158.7|158474.5|158132.5|158500.7|158158.7|158473.2|158131.2|19
1653000130000|2022-05-19 22:42:10|158476.6|158134.6|158478.9|158136.9|158479|158137|158476.6|158134.6|10
1653000140000|2022-05-19 22:42:20|158477.9|158135.9|158478|158136|158478.9|158136.9|158476.8|158134.8|13
1653000150000|2022-05-19 22:42:30|158476.8|158134.8|158459.5|158117.5|158481.8|158139.8|158459.5|158117.5|17
1653000160000|2022-05-19 22:42:40|158457.7|158115.7|158480.5|158138.5|158482.4|158140.4|158457.7|158115.7|26
1653000170000|2022-05-19 22:42:50|158481.4|158139.4|158481.4|158139.4|158481.4|158139.4|158480.7|158138.7|14
1653000180000|2022-05-19 22:43:00|158482.6|158140.6|158484.7|158142.7|158485.3|158143.3|158481.8|158139.8|16
1653000190000|2022-05-19 22:43:10|158484.9|158142.9|158482.1|158140.1|158484.9|158142.9|158480.2|158138.2|17
1653000200000|2022-05-19 22:43:20|158482.9|158140.9|158486.2|158144.2|158486.6|158144.6|158476.1|158134.1|21
1653000210000|2022-05-19 22:43:30|158486.5|158144.5|158484.6|158142.6|158488.3|158146.3|158484.4|158142.4|14
1653000220000|2022-05-19 22:43:40|158484.7|158142.7|158486.9|158144.9|158486.9|158144.9|158484.7|158142.7|13
1653000230000|2022-05-19 22:43:50|158486.1|158144.1|158485.1|158143.1|158486.9|158144.9|158484.9|158142.9|11
1653000240000|2022-05-19 22:44:00|158485.3|158143.3|158485.2|158143.2|158486.7|158144.7|158484.8|158142.8|16
1653000250000|2022-05-19 22:44:10|158486.6|158144.6|158485|158143|158486.6|158144.6|158484.1|158142.1|9
1653000260000|2022-05-19 22:44:20|158485.5|158143.5|158485|158143|158485.5|158143.5|158467.5|158125.5|9
1653000270000|2022-05-19 22:44:30|158485.2|158143.2|158484.9|158142.9|158486.7|158144.7|158484.9|158142.9|11
1653000280000|2022-05-19 22:44:40|158486.1|158144.1|158484.9|158142.9|158486.4|158144.4|158484.1|158142.1|6
1653000290000|2022-05-19 22:44:50|158484.8|158142.8|158487.4|158145.4|158488|158146|158484.8|158142.8|8
1653000300000|2022-05-19 22:45:00|158450.9|158108.9|158480|158138|158480.2|158138.2|158450.9|158108.9|22
1653000310000|2022-05-19 22:45:10|158480.8|158138.8|158472.4|158130.4|158483.1|158141.1|158467.7|158125.7|16
1653000320000|2022-05-19 22:45:20|158473.8|158131.8|158476.9|158134.9|158479.6|158137.6|158473.8|158131.8|13
1653000330000|2022-05-19 22:45:30|158478|158136|158475.3|158133.3|158479.7|158137.7|158469.8|158127.8|12
1653000340000|2022-05-19 22:45:40|158476.4|158134.4|158476.7|158134.7|158478.7|158136.7|158469.3|158127.3|14
1653000350000|2022-05-19 22:45:50|158476.6|158134.6|158462|158120|158479|158137|158460.1|158118.1|11
1653000360000|2022-05-19 22:46:00|158468|158126|158485.5|158143.5|158488.4|158146.4|158466.2|158124.2|14
1653000370000|2022-05-19 22:46:10|158461.2|158119.2|158474.8|158132.8|158476.7|158134.7|158459.2|158117.2|13
1653000380000|2022-05-19 22:46:20|158473.6|158131.6|158475.4|158133.4|158476.4|158134.4|158473.4|158131.4|10
1653000390000|2022-05-19 22:46:30|158461.4|158119.4|158481.7|158139.7|158481.7|158139.7|158461.4|158119.4|10
1653000400000|2022-05-19 22:46:40|158481.8|158139.8|158486.6|158144.6|158489.5|158147.5|158477.8|158135.8|9
1653000410000|2022-05-19 22:46:50|158455|158113|158485.1|158143.1|158485.1|158143.1|158455|158113|5
1653000420000|2022-05-19 22:47:00|158484.5|158142.5|158474|158132|158485.4|158143.4|158474|158132|9
1653000430000|2022-05-19 22:47:10|158477.5|158135.5|158477|158135|158480.2|158138.2|158477|158135|4
1653000440000|2022-05-19 22:47:20|158478.3|158136.3|158482.5|158140.5|158482.5|158140.5|158478.1|158136.1|7
1653000450000|2022-05-19 22:47:30|158482.9|158140.9|158490|158148|158490|158148|158482.9|158140.9|3
1653000460000|2022-05-19 22:47:40|158487.6|158145.6|158476|158134|158488.7|158146.7|158470.4|158128.4|6
1653000470000|2022-05-19 22:47:50|158478.5|158136.5|158490.7|158148.7|158490.7|158148.7|158461|158119|9
1653000480000|2022-05-19 22:48:00|158459.7|158117.7|158481.2|158139.2|158482.9|158140.9|158459.7|158117.7|7
1653000490000|2022-05-19 22:48:10|158481.8|158139.8|158481.7|158139.7|158481.8|158139.8|158479.5|158137.5|3
1653000500000|2022-05-19 22:48:20|158479.8|158137.8|158481.5|158139.5|158487.6|158145.6|158479.8|158137.8|5
1653000510000|2022-05-19 22:48:30|158483.3|158141.3|158482.5|158140.5|158483.3|158141.3|158481|158139|3
1653000520000|2022-05-19 22:48:40|158486.8|158144.8|158490.1|158148.1|158490.1|158148.1|158486.8|158144.8|2
1653000530000|2022-05-19 22:48:50|158472.9|158130.9|158469.7|158127.7|158472.9|158130.9|158465.2|158123.2|3
1653000540000|2022-05-19 22:49:00|158472.8|158130.8|158477.4|158135.4|158477.4|158135.4|158472.8|158130.8|2
1653000550000|2022-05-19 22:49:10|158491.7|158149.7|158492.8|158150.8|158494.2|158152.2|158491.7|158149.7|4
1653000560000|2022-05-19 22:49:20|158493.9|158151.9|158442.9|158100.9|158493.9|158151.9|158439.1|158097.1|7
1653000570000|2022-05-19 22:49:30|158479.5|158137.5|158483.6|158141.6|158483.6|158141.6|158479.5|158137.5|3
1653000580000|2022-05-19 22:49:40|158481.8|158139.8|158464.1|158122.1|158481.8|158139.8|158464.1|158122.1|3
1653000590000|2022-05-19 22:49:50|158473.4|158131.4|158463.2|158121.2|158473.4|158131.4|158456.5|158114.5|5
1653000600000|2022-05-19 22:50:00|158481.5|158139.5|158464.1|158122.1|158481.5|158139.5|158464.1|158122.1|4
1653000610000|2022-05-19 22:50:10|158478.9|158136.9|158473.3|158131.3|158485.2|158143.2|158473.3|158131.3|6
1653000620000|2022-05-19 22:50:20|158473.8|158131.8|158464.9|158122.9|158485|158143|158460.3|158118.3|10
1653000630000|2022-05-19 22:50:30|158476.9|158134.9|158476.6|158134.6|158476.9|158134.9|158476.6|158134.6|2
1653000640000|2022-05-19 22:50:40|158477.8|158135.8|158464.7|158122.7|158477.8|158135.8|158444.3|158102.3|6
1653000650000|2022-05-19 22:50:50|158467.7|158125.7|158475.8|158133.8|158476.6|158134.6|158460.6|158118.6|7
1653000660000|2022-05-19 22:51:00|158475.3|158133.3|158480|158138|158480|158138|158475.3|158133.3|4
1653000670000|2022-05-19 22:51:10|158478.1|158136.1|158480.8|158138.8|158480.8|158138.8|158478.1|158136.1|4
1653000680000|2022-05-19 22:51:20|158481.4|158139.4|158482.3|158140.3|158482.5|158140.5|158471.4|158129.4|12
1653000690000|2022-05-19 22:51:30|158482.6|158140.6|158471.9|158129.9|158482.6|158140.6|158471.9|158129.9|5
1653000700000|2022-05-19 22:51:40|158480.5|158138.5|158458.2|158116.2|158482.2|158140.2|158458.2|158116.2|8
1653000710000|2022-05-19 22:51:50|158459.3|158117.3|158468.2|158126.2|158468.2|158126.2|158455.4|158113.4|8
1653000720000|2022-05-19 22:52:00|158475.9|158133.9|158482.6|158140.6|158482.6|158140.6|158475.9|158133.9|5
1653000730000|2022-05-19 22:52:10|158483.7|158141.7|158489.7|158147.7|158491.4|158149.4|158483.7|158141.7|7
1653000740000|2022-05-19 22:52:20|158489.1|158147.1|158479.5|158137.5|158489.1|158147.1|158472|158130|8
1653000750000|2022-05-19 22:52:30|158482.6|158140.6|158463.6|158121.6|158482.6|158140.6|158463.6|158121.6|6
1653000760000|2022-05-19 22:52:40|158457.8|158115.8|158471.4|158129.4|158471.4|158129.4|158457.8|158115.8|3
1653000770000|2022-05-19 22:52:50|158467.4|158125.4|158471.6|158129.6|158471.6|158129.6|158456.5|158114.5|6
1653000780000|2022-05-19 22:53:00|158474.3|158132.3|158470.7|158128.7|158487.4|158145.4|158460.3|158118.3|5
1653000790000|2022-05-19 22:53:10|158456.5|158114.5|158466.4|158124.4|158478|158136|158456.5|158114.5|6
1653000800000|2022-05-19 22:53:20|158475.7|158133.7|158466.5|158124.5|158480.6|158138.6|158458.7|158116.7|5
1653000810000|2022-05-19 22:53:30|158453.1|158111.1|158466.4|158124.4|158466.4|158124.4|158448.3|158106.3|6
1653000820000|2022-05-19 22:53:40|158459.9|158117.9|158459.9|158117.9|158459.9|158117.9|158459.9|158117.9|1
1653000830000|2022-05-19 22:53:50|158448.8|158106.8|158485.5|158143.5|158485.5|158143.5|158448.8|158106.8|7
1653000840000|2022-05-19 22:54:00|158473.8|158131.8|158478.9|158136.9|158480.8|158138.8|158472.4|158130.4|8
1653000850000|2022-05-19 22:54:10|158473.5|158131.5|158474.9|158132.9|158476|158134|158466.6|158124.6|6
1653000860000|2022-05-19 22:54:20|158477.9|158135.9|158462|158120|158478.7|158136.7|158462|158120|4
1653000870000|2022-05-19 22:54:30|158463.5|158121.5|158483.8|158141.8|158483.8|158141.8|158463.5|158121.5|9
1653000880000|2022-05-19 22:54:40|158482.9|158140.9|158486.8|158144.8|158486.8|158144.8|158482.9|158140.9|5
1653000890000|2022-05-19 22:54:50|158487.8|158145.8|158489|158147|158489|158147|158486.1|158144.1|3
1653000900000|2022-05-19 22:55:00|158487.9|158145.9|158487.8|158145.8|158489.4|158147.4|158485.2|158143.2|4
1653000910000|2022-05-19 22:55:10|158491.2|158149.2|158486.7|158144.7|158491.2|158149.2|158484.2|158142.2|5
1653000920000|2022-05-19 22:55:20|158475.2|158133.2|158482.8|158140.8|158482.8|158140.8|158475.2|158133.2|3
1653000930000|2022-05-19 22:55:30|158478.6|158136.6|158471.6|158129.6|158481.3|158139.3|158471.6|158129.6|3
1653000940000|2022-05-19 22:55:40|158475.3|158133.3|158483.5|158141.5|158486.2|158144.2|158475.3|158133.3|6
1653000950000|2022-05-19 22:55:50|158489.7|158147.7|158484.7|158142.7|158489.9|158147.9|158484.5|158142.5|4
1653000960000|2022-05-19 22:56:00|158488.3|158146.3|158484.2|158142.2|158488.3|158146.3|158482.6|158140.6|5
1653000970000|2022-05-19 22:56:10|158487|158145|158482.4|158140.4|158487|158145|158460.9|158118.9|9
1653000980000|2022-05-19 22:56:20|158483.8|158141.8|158488.1|158146.1|158488.1|158146.1|158481.3|158139.3|8
1653000990000|2022-05-19 22:56:30|158477|158135|158482.4|158140.4|158482.4|158140.4|158477|158135|4
1653001000000|2022-05-19 22:56:40|158484.9|158142.9|158483.2|158141.2|158484.9|158142.9|158482.7|158140.7|5
1653001010000|2022-05-19 22:56:50|158482.7|158140.7|158481.2|158139.2|158483.1|158141.1|158473.2|158131.2|8
1653001020000|2022-05-19 22:57:00|158483.1|158141.1|158483.8|158141.8|158499.2|158157.2|158483.1|158141.1|5
1653001030000|2022-05-19 22:57:10|158465.6|158123.6|158473.9|158131.9|158478.1|158136.1|158465.6|158123.6|5
1653001040000|2022-05-19 22:57:20|158477.4|158135.4|158481.4|158139.4|158483.3|158141.3|158477.4|158135.4|4
1653001050000|2022-05-19 22:57:30|158483.5|158141.5|158475|158133|158483.5|158141.5|158470|158128|5
1653001060000|2022-05-19 22:57:40|158478.2|158136.2|158485.3|158143.3|158491.1|158149.1|158478.2|158136.2|5
1653001070000|2022-05-19 22:57:50|158485.1|158143.1|158479.3|158137.3|158490.2|158148.2|158463.8|158121.8|7
1653001080000|2022-05-19 22:58:00|158472.1|158130.1|158467.3|158125.3|158480.3|158138.3|158467.3|158125.3|3
1653001090000|2022-05-19 22:58:10|158472.6|158130.6|158479.4|158137.4|158479.9|158137.9|158472.6|158130.6|5
1653001100000|2022-05-19 22:58:20|158482|158140|158476.1|158134.1|158482|158140|158467.7|158125.7|5
1653001110000|2022-05-19 22:58:30|158475.4|158133.4|158491.8|158149.8|158491.8|158149.8|158475.4|158133.4|4
1653001120000|2022-05-19 22:58:40|158488.5|158146.5|158482.4|158140.4|158488.5|158146.5|158461.8|158119.8|4
1653001130000|2022-05-19 22:58:50|158488.4|158146.4|158489.1|158147.1|158489.2|158147.2|158485.5|158143.5|6
1653001140000|2022-05-19 22:59:00|158472.7|158130.7|158482.4|158140.4|158482.4|158140.4|158471.4|158129.4|5
1653001150000|2022-05-19 22:59:10|158483.5|158141.5|158486.8|158144.8|158486.8|158144.8|158482.6|158140.6|5
1653001160000|2022-05-19 22:59:20|158488.6|158146.6|158486.4|158144.4|158488.6|158146.6|158484.8|158142.8|5
1653001170000|2022-05-19 22:59:30|158487.7|158145.7|158488|158146|158488|158146|158485.2|158143.2|4
1653001180000|2022-05-19 22:59:40|158494.3|158152.3|158487.2|158145.2|158494.3|158152.3|158487.2|158145.2|5
1653001190000|2022-05-19 22:59:50|158486.9|158144.9|158480.4|158138.4|158499.7|158157.7|158470.7|158128.7|5
1653001200000|2022-05-19 23:00:00|158486.1|158144.1|158482|158140|158487.5|158145.5|158475.8|158133.8|13
1653001210000|2022-05-19 23:00:10|158484.2|158142.2|158481.6|158139.6|158484.2|158142.2|158480.9|158138.9|14
1653001220000|2022-05-19 23:00:20|158483.7|158141.7|158485.3|158143.3|158486.3|158144.3|158482.1|158140.1|12
1653001230000|2022-05-19 23:00:30|158485.9|158143.9|158483.3|158141.3|158486.7|158144.7|158482|158140|13
1653001240000|2022-05-19 23:00:40|158480.4|158138.4|158483.5|158141.5|158483.5|158141.5|158479.5|158137.5|15
1653001250000|2022-05-19 23:00:50|158482.2|158140.2|158481.9|158139.9|158483.1|158141.1|158479.2|158137.2|9
1653001260000|2022-05-19 23:01:00|158481.7|158139.7|158476.8|158134.8|158481.7|158139.7|158472.9|158130.9|10
1653001270000|2022-05-19 23:01:10|158476.5|158134.5|158479.2|158137.2|158479.8|158137.8|158476.4|158134.4|7
1653001280000|2022-05-19 23:01:20|158480.1|158138.1|158475.3|158133.3|158481.1|158139.1|158475.3|158133.3|10
1653001290000|2022-05-19 23:01:30|158476.3|158134.3|158477.5|158135.5|158478.7|158136.7|158476.3|158134.3|8
1653001300000|2022-05-19 23:01:40|158478.5|158136.5|158479.4|158137.4|158480.1|158138.1|158478.4|158136.4|7
1653001310000|2022-05-19 23:01:50|158480.3|158138.3|158472.1|158130.1|158480.3|158138.3|158471|158129|8
1653001320000|2022-05-19 23:02:00|158473.4|158131.4|158473.8|158131.8|158473.8|158131.8|158469.2|158127.2|7
1653001330000|2022-05-19 23:02:10|158476.5|158134.5|158477.2|158135.2|158482|158140|158475.5|158133.5|7
1653001340000|2022-05-19 23:02:20|158478|158136|158469.5|158127.5|158479|158137|158469.5|158127.5|7
1653001350000|2022-05-19 23:02:30|158472.8|158130.8|158477.1|158135.1|158477.1|158135.1|158472.8|158130.8|9
1653001360000|2022-05-19 23:02:40|158475.9|158133.9|158469.8|158127.8|158481|158139|158469.8|158127.8|14
1653001370000|2022-05-19 23:02:50|158473.9|158131.9|158472.3|158130.3|158475.6|158133.6|158463.9|158121.9|9
1653001380000|2022-05-19 23:03:00|158473.3|158131.3|158478.6|158136.6|158487.5|158145.5|158473.3|158131.3|14
1653001390000|2022-05-19 23:03:10|158476.8|158134.8|158489.2|158147.2|158489.2|158147.2|158476.8|158134.8|21
1653001400000|2022-05-19 23:03:20|158491.1|158149.1|158491|158149|158493.6|158151.6|158478.9|158136.9|20
1653001410000|2022-05-19 23:03:30|158490.2|158148.2|158493.8|158151.8|158494.4|158152.4|158488.8|158146.8|6
1653001420000|2022-05-19 23:03:40|158494.9|158152.9|158493.7|158151.7|158494.9|158152.9|158490.5|158148.5|4
1653001430000|2022-05-19 23:03:50|158495.6|158153.6|158498.5|158156.5|158501|158159|158495.6|158153.6|4
1653001440000|2022-05-19 23:04:00|158499.2|158157.2|158492|158150|158499.2|158157.2|158489.4|158147.4|7
1653001450000|2022-05-19 23:04:10|158493.1|158151.1|158489|158147|158494.7|158152.7|158489|158147|10
1653001460000|2022-05-19 23:04:20|158483.2|158141.2|158497.2|158155.2|158497.2|158155.2|158483.2|158141.2|10
1653001470000|2022-05-19 23:04:30|158496.5|158154.5|158495.5|158153.5|158496.5|158154.5|158493.2|158151.2|6
1653001480000|2022-05-19 23:04:40|158494.7|158152.7|158489.4|158147.4|158494.7|158152.7|158489.4|158147.4|8
1653001490000|2022-05-19 23:04:50|158484.9|158142.9|158493.1|158151.1|158493.1|158151.1|158484.9|158142.9|8
1653001500000|2022-05-19 23:05:00|158494.5|158152.5|158490.6|158148.6|158496.6|158154.6|158490.6|158148.6|8
1653001510000|2022-05-19 23:05:10|158487.5|158145.5|158479|158137|158490.3|158148.3|158479|158137|6
1653001520000|2022-05-19 23:05:20|158481.1|158139.1|158483.9|158141.9|158485.6|158143.6|158481.1|158139.1|6
1653001530000|2022-05-19 23:05:30|158488.4|158146.4|158495.4|158153.4|158495.5|158153.5|158485.3|158143.3|7
1653001540000|2022-05-19 23:05:40|158491.4|158149.4|158487.6|158145.6|158492|158150|158485.7|158143.7|4
1653001550000|2022-05-19 23:05:50|158484.1|158142.1|158494.2|158152.2|158501.5|158159.5|158484.1|158142.1|5
1653001560000|2022-05-19 23:06:00|158494.9|158152.9|158492.4|158150.4|158501.4|158159.4|158492.4|158150.4|3
1653001570000|2022-05-19 23:06:10|158481.4|158139.4|158499.8|158157.8|158499.8|158157.8|158481.4|158139.4|6
1653001580000|2022-05-19 23:06:20|158497.7|158155.7|158492.5|158150.5|158497.7|158155.7|158490.1|158148.1|8
1653001590000|2022-05-19 23:06:30|158494.7|158152.7|158495.1|158153.1|158500.6|158158.6|158493.9|158151.9|8
1653001600000|2022-05-19 23:06:40|158496.2|158154.2|158501.6|158159.6|158507.3|158165.3|158495.3|158153.3|4
1653001610000|2022-05-19 23:06:50|158501.1|158159.1|158497.7|158155.7|158504.2|158162.2|158494.4|158152.4|7
1653001620000|2022-05-19 23:07:00|158496.4|158154.4|158480.6|158138.6|158496.4|158154.4|158480.6|158138.6|4
1653001630000|2022-05-19 23:07:10|158484.8|158142.8|158492.7|158150.7|158495.9|158153.9|158484.8|158142.8|6
1653001640000|2022-05-19 23:07:20|158493.6|158151.6|158495.1|158153.1|158495.1|158153.1|158493.6|158151.6|2
1653001650000|2022-05-19 23:07:30|158496.6|158154.6|158489.7|158147.7|158499.9|158157.9|158489.7|158147.7|8
1653001660000|2022-05-19 23:07:40|158490.6|158148.6|158479.1|158137.1|158491.1|158149.1|158479.1|158137.1|6
1653001670000|2022-05-19 23:07:50|158480.3|158138.3|158487.6|158145.6|158489.8|158147.8|158465.5|158123.5|7
1653001680000|2022-05-19 23:08:00|158487.8|158145.8|158484.9|158142.9|158487.8|158145.8|158481.4|158139.4|6
1653001690000|2022-05-19 23:08:10|158486.8|158144.8|158487.7|158145.7|158487.7|158145.7|158486|158144|3
1653001700000|2022-05-19 23:08:20|158465|158123|158473.9|158131.9|158473.9|158131.9|158465|158123|3
1653001710000|2022-05-19 23:08:30|158477.1|158135.1|158484.1|158142.1|158484.1|158142.1|158477.1|158135.1|3
1653001720000|2022-05-19 23:08:40|158487.1|158145.1|158478|158136|158487.1|158145.1|158461.2|158119.2|3
1653001730000|2022-05-19 23:08:50|158471.7|158129.7|158479|158137|158479.2|158137.2|158471.7|158129.7|4
1653001740000|2022-05-19 23:09:00|158481|158139|158490.6|158148.6|158491.4|158149.4|158481|158139|5
1653001750000|2022-05-19 23:09:10|158491.4|158149.4|158487.6|158145.6|158491.4|158149.4|158487.6|158145.6|2
1653001760000|2022-05-19 23:09:20|158489.2|158147.2|158490.3|158148.3|158490.3|158148.3|158487.6|158145.6|4
1653001770000|2022-05-19 23:09:30|158491|158149|158491.4|158149.4|158491.4|158149.4|158487.6|158145.6|4
1653001790000|2022-05-19 23:09:50|158490|158148|158486.8|158144.8|158490|158148|158477.5|158135.5|4
1653001800000|2022-05-19 23:10:00|158485.6|158143.6|158487.6|158145.6|158493.6|158151.6|158485.6|158143.6|10
1653001810000|2022-05-19 23:10:10|158489.4|158147.4|158487.1|158145.1|158490.8|158148.8|158486.4|158144.4|9
1653001820000|2022-05-19 23:10:20|158487|158145|158485.5|158143.5|158487|158145|158484.5|158142.5|6
1653001830000|2022-05-19 23:10:30|158484.7|158142.7|158486|158144|158487.6|158145.6|158483|158141|9
1653001840000|2022-05-19 23:10:40|158487|158145|158480.7|158138.7|158487|158145|158480.7|158138.7|5
1653001850000|2022-05-19 23:10:50|158481.4|158139.4|158484.5|158142.5|158484.6|158142.6|158481.4|158139.4|7
1653001860000|2022-05-19 23:11:00|158483.6|158141.6|158486.3|158144.3|158487.1|158145.1|158483.6|158141.6|6
1653001870000|2022-05-19 23:11:10|158485.5|158143.5|158492.5|158150.5|158492.5|158150.5|158485.5|158143.5|8
1653001880000|2022-05-19 23:11:20|158491.1|158149.1|158492.5|158150.5|158492.5|158150.5|158486.5|158144.5|8
1653001890000|2022-05-19 23:11:30|158488.1|158146.1|158493.1|158151.1|158493.1|158151.1|158488.1|158146.1|4
1653001900000|2022-05-19 23:11:40|158486.6|158144.6|158484.2|158142.2|158489.9|158147.9|158484.1|158142.1|6
1653001910000|2022-05-19 23:11:50|158485.7|158143.7|158487.1|158145.1|158487.1|158145.1|158485.6|158143.6|4
1653001920000|2022-05-19 23:12:00|158488.9|158146.9|158489.4|158147.4|158490.7|158148.7|158486.9|158144.9|5
1653001930000|2022-05-19 23:12:10|158491.6|158149.6|158486.6|158144.6|158491.6|158149.6|158483.8|158141.8|4
1653001940000|2022-05-19 23:12:20|158494.4|158152.4|158493.9|158151.9|158494.8|158152.8|158493.9|158151.9|3
1653001950000|2022-05-19 23:12:30|158490.6|158148.6|158486.7|158144.7|158490.6|158148.6|158483.1|158141.1|5
1653001960000|2022-05-19 23:12:40|158489|158147|158489|158147|158489|158147|158489|158147|1
1653001970000|2022-05-19 23:12:50|158484.2|158142.2|158486.7|158144.7|158486.7|158144.7|158477.8|158135.8|5
1653001980000|2022-05-19 23:13:00|158486.6|158144.6|158498.1|158156.1|158498.1|158156.1|158486.6|158144.6|5
1653001990000|2022-05-19 23:13:10|158487.2|158145.2|158487.2|158145.2|158487.2|158145.2|158487.2|158145.2|1
1653002000000|2022-05-19 23:13:20|158493.3|158151.3|158486.3|158144.3|158494.5|158152.5|158486.3|158144.3|5
1653002010000|2022-05-19 23:13:30|158490.8|158148.8|158481.5|158139.5|158490.8|158148.8|158474|158132|9
1653002020000|2022-05-19 23:13:40|158479|158137|158450.3|158108.3|158479|158137|158413.7|158071.7|27
1653002030000|2022-05-19 23:13:50|158449.6|158107.6|158453.8|158111.8|158463.9|158121.9|158440.5|158098.5|23
1653002040000|2022-05-19 23:14:00|158454.7|158112.7|158463.9|158121.9|158466.2|158124.2|158453.3|158111.3|17
1653002050000|2022-05-19 23:14:10|158465.5|158123.5|158457.3|158115.3|158476.5|158134.5|158449.3|158107.3|20
1653002060000|2022-05-19 23:14:20|158456.1|158114.1|158449|158107|158466.7|158124.7|158449|158107|20
1653002070000|2022-05-19 23:14:30|158449.6|158107.6|158445.9|158103.9|158473.1|158131.1|158434.8|158092.8|25
1653002080000|2022-05-19 23:14:40|158447.7|158105.7|158466.8|158124.8|158485.9|158143.9|158437.1|158095.1|24
1653002090000|2022-05-19 23:14:50|158466.2|158124.2|158479.4|158137.4|158479.4|158137.4|158466.2|158124.2|20
1653002100000|2022-05-19 23:15:00|158463|158121|158456.8|158114.8|158474|158132|158448.8|158106.8|23
1653002110000|2022-05-19 23:15:10|158458|158116|158468.2|158126.2|158476.1|158134.1|158458|158116|13
1653002120000|2022-05-19 23:15:20|158468|158126|158464|158122|158470.4|158128.4|158458.7|158116.7|13
1653002130000|2022-05-19 23:15:30|158465.3|158123.3|158459.8|158117.8|158481.6|158139.6|158421.1|158079.1|14
1653002140000|2022-05-19 23:15:40|158470|158128|158467.8|158125.8|158471.7|158129.7|158435.3|158093.3|14
1653002150000|2022-05-19 23:15:50|158471.7|158129.7|158472.2|158130.2|158474.7|158132.7|158471.3|158129.3|13
1653002160000|2022-05-19 23:16:00|158471.5|158129.5|158470|158128|158472.8|158130.8|158470|158128|13
1653002170000|2022-05-19 23:16:10|158472.1|158130.1|158489.2|158147.2|158489.2|158147.2|158458.9|158116.9|11
1653002180000|2022-05-19 23:16:20|158484.9|158142.9|158482.5|158140.5|158489.2|158147.2|158480.4|158138.4|13
1653002190000|2022-05-19 23:16:30|158482.3|158140.3|158467.8|158125.8|158482.3|158140.3|158439.4|158097.4|14
1653002200000|2022-05-19 23:16:40|158445.5|158103.5|158468|158126|158468.8|158126.8|158445.5|158103.5|9
1653002210000|2022-05-19 23:16:50|158469.1|158127.1|158460.3|158118.3|158471.9|158129.9|158457.8|158115.8|7
1653002220000|2022-05-19 23:17:00|158468|158126|158459.4|158117.4|158484.9|158142.9|158447.7|158105.7|9
1653002230000|2022-05-19 23:17:10|158460.7|158118.7|158472.7|158130.7|158478.2|158136.2|158460.7|158118.7|8
1653002240000|2022-05-19 23:17:20|158481.2|158139.2|158469.4|158127.4|158481.2|158139.2|158440.1|158098.1|11
1653002250000|2022-05-19 23:17:30|158465.7|158123.7|158474.1|158132.1|158484.6|158142.6|158464|158122|11
1653002260000|2022-05-19 23:17:40|158472.6|158130.6|158477.1|158135.1|158481.5|158139.5|158472.6|158130.6|7
1653002270000|2022-05-19 23:17:50|158476|158134|158462.6|158120.6|158476|158134|158453.7|158111.7|8
1653002280000|2022-05-19 23:18:00|158465.8|158123.8|158455.8|158113.8|158465.8|158123.8|158451.3|158109.3|6
1653002290000|2022-05-19 23:18:10|158476|158134|158465.9|158123.9|158477.6|158135.6|158465.9|158123.9|6
1653002300000|2022-05-19 23:18:20|158467.3|158125.3|158458.2|158116.2|158467.3|158125.3|158448.9|158106.9|6
1653002310000|2022-05-19 23:18:30|158458.1|158116.1|158462.2|158120.2|158462.2|158120.2|158458.1|158116.1|3
1653002320000|2022-05-19 23:18:40|158458|158116|158459.3|158117.3|158484.5|158142.5|158447.4|158105.4|10
1653002330000|2022-05-19 23:18:50|158462.4|158120.4|158434.7|158092.7|158462.7|158120.7|158434.7|158092.7|5
1653002340000|2022-05-19 23:19:00|158448.8|158106.8|158445.7|158103.7|158453.7|158111.7|158430.2|158088.2|9
1653002350000|2022-05-19 23:19:10|158441.2|158099.2|158444.3|158102.3|158455.4|158113.4|158441.2|158099.2|7
1653002360000|2022-05-19 23:19:20|158448.1|158106.1|158451.2|158109.2|158451.2|158109.2|158448.1|158106.1|2
1653002370000|2022-05-19 23:19:30|158483.3|158141.3|158458.4|158116.4|158483.3|158141.3|158457.9|158115.9|13
1653002380000|2022-05-19 23:19:40|158450.3|158108.3|158452.7|158110.7|158457.3|158115.3|158450.3|158108.3|4
1653002390000|2022-05-19 23:19:50|158450.3|158108.3|158450.3|158108.3|158450.3|158108.3|158440.1|158098.1|3
1653002400000|2022-05-19 23:20:00|158484.6|158142.6|158484.6|158142.6|158484.6|158142.6|158484.6|158142.6|1
1653002410000|2022-05-19 23:20:10|158414.2|158072.2|158482.5|158140.5|158482.5|158140.5|158414.2|158072.2|5
1653002430000|2022-05-19 23:20:30|158424.2|158082.2|158452.5|158110.5|158454.7|158112.7|158424.2|158082.2|11
1653002440000|2022-05-19 23:20:40|158455.1|158113.1|158483.9|158141.9|158483.9|158141.9|158455.1|158113.1|2
1653002450000|2022-05-19 23:20:50|158484.2|158142.2|158439.9|158097.9|158484.3|158142.3|158425|158083|4
1653002460000|2022-05-19 23:21:00|158459.9|158117.9|158443.9|158101.9|158459.9|158117.9|158426|158084|8
1653002470000|2022-05-19 23:21:10|158451.1|158109.1|158467|158125|158483.6|158141.6|158447.3|158105.3|6
1653002480000|2022-05-19 23:21:20|158468.9|158126.9|158471.9|158129.9|158473.4|158131.4|158462.7|158120.7|15
1653002490000|2022-05-19 23:21:30|158472.7|158130.7|158470.9|158128.9|158472.7|158130.7|158463.1|158121.1|8
1653002500000|2022-05-19 23:21:40|158458.8|158116.8|158458.3|158116.3|158458.8|158116.8|158453|158111|3
1653002510000|2022-05-19 23:21:50|158466.8|158124.8|158463.7|158121.7|158466.8|158124.8|158460|158118|6
1653002520000|2022-05-19 23:22:00|158450.7|158108.7|158457.3|158115.3|158466|158124|158441.4|158099.4|14
1653002530000|2022-05-19 23:22:10|158457.9|158115.9|158470.3|158128.3|158471.6|158129.6|158457.9|158115.9|6
1653002540000|2022-05-19 23:22:20|158473.2|158131.2|158477.3|158135.3|158477.3|158135.3|158472.4|158130.4|7
1653002550000|2022-05-19 23:22:30|158478.1|158136.1|158470|158128|158491.5|158149.5|158467.9|158125.9|8
1653002560000|2022-05-19 23:22:40|158473.7|158131.7|158480.8|158138.8|158480.8|158138.8|158469.6|158127.6|4
1653002570000|2022-05-19 23:22:50|158480.2|158138.2|158464.6|158122.6|158480.2|158138.2|158460.6|158118.6|8
1653002580000|2022-05-19 23:23:00|158464.2|158122.2|158485.2|158143.2|158485.2|158143.2|158464.2|158122.2|3
1653002590000|2022-05-19 23:23:10|158465.9|158123.9|158458.3|158116.3|158465.9|158123.9|158458.3|158116.3|3
1653002600000|2022-05-19 23:23:20|158465|158123|158467.2|158125.2|158484.2|158142.2|158465|158123|5
1653002610000|2022-05-19 23:23:30|158466.7|158124.7|158473|158131|158473|158131|158455.3|158113.3|8
1653002620000|2022-05-19 23:23:40|158461.5|158119.5|158468.3|158126.3|158468.3|158126.3|158461.5|158119.5|3
1653002630000|2022-05-19 23:23:50|158457.8|158115.8|158459.4|158117.4|158459.4|158117.4|158454.6|158112.6|6
1653002640000|2022-05-19 23:24:00|158462.1|158120.1|158457.9|158115.9|158484.8|158142.8|158457.9|158115.9|3
1653002650000|2022-05-19 23:24:10|158454.6|158112.6|158474.3|158132.3|158474.3|158132.3|158454.6|158112.6|4
1653002660000|2022-05-19 23:24:20|158484.5|158142.5|158469.2|158127.2|158484.5|158142.5|158445.3|158103.3|5
1653002670000|2022-05-19 23:24:30|158462.2|158120.2|158454.8|158112.8|158473.5|158131.5|158454.8|158112.8|8
1653002680000|2022-05-19 23:24:40|158460.1|158118.1|158459.5|158117.5|158472.1|158130.1|158429.5|158087.5|7
1653002690000|2022-05-19 23:24:50|158474.3|158132.3|158483.4|158141.4|158483.4|158141.4|158465.2|158123.2|3
1653002700000|2022-05-19 23:25:00|158451.5|158109.5|158459.3|158117.3|158461.5|158119.5|158451.5|158109.5|7
1653002710000|2022-05-19 23:25:10|158454.8|158112.8|158438.8|158096.8|158465.3|158123.3|158438.8|158096.8|6
1653002720000|2022-05-19 23:25:20|158457.7|158115.7|158457.7|158115.7|158457.7|158115.7|158452.3|158110.3|3
1653002730000|2022-05-19 23:25:30|158464.1|158122.1|158464.1|158122.1|158464.1|158122.1|158461.1|158119.1|3
1653002740000|2022-05-19 23:25:40|158440.9|158098.9|158475|158133|158491.1|158149.1|158440.9|158098.9|23
1653002750000|2022-05-19 23:25:50|158477.5|158135.5|158478|158136|158478.6|158136.6|158470.5|158128.5|16
1653002760000|2022-05-19 23:26:00|158477.5|158135.5|158490.1|158148.1|158493.8|158151.8|158446.7|158104.7|18
1653002770000|2022-05-19 23:26:10|158494.2|158152.2|158625.4|158283.4|158625.4|158283.4|158482.4|158140.4|22
1653002780000|2022-05-19 23:26:20|158620.3|158278.3|158634.6|158292.6|158636.9|158294.9|158620.3|158278.3|32
1653002790000|2022-05-19 23:26:30|158634.5|158292.5|158638.8|158296.8|158642|158300|158634.4|158292.4|13
1653002800000|2022-05-19 23:26:40|158639|158297|158634.6|158292.6|158639.1|158297.1|158633.8|158291.8|19
1653002810000|2022-05-19 23:26:50|158634.7|158292.7|158630|158288|158635.2|158293.2|158629.7|158287.7|11
1653002820000|2022-05-19 23:27:00|158629.8|158287.8|158629.1|158287.1|158630|158288|158628.5|158286.5|16
1653002830000|2022-05-19 23:27:10|158629.2|158287.2|158645.8|158303.8|158645.8|158303.8|158624.4|158282.4|16
1653002840000|2022-05-19 23:27:20|158630.3|158288.3|158631.3|158289.3|158631.6|158289.6|158630.2|158288.2|18
1653002850000|2022-05-19 23:27:30|158631.1|158289.1|158631.1|158289.1|158631.5|158289.5|158631|158289|17
1653002860000|2022-05-19 23:27:40|158631.2|158289.2|158653.3|158311.3|158653.3|158311.3|158630.6|158288.6|14
1653002870000|2022-05-19 23:27:50|158651.5|158309.5|158642.2|158300.2|158651.5|158309.5|158640.4|158298.4|9
1653002880000|2022-05-19 23:28:00|158654.4|158312.4|158636.2|158294.2|158654.4|158312.4|158636.2|158294.2|11
1653002890000|2022-05-19 23:28:10|158639.3|158297.3|158630.3|158288.3|158639.3|158297.3|158630.3|158288.3|6
1653002900000|2022-05-19 23:28:20|158634.3|158292.3|158633.6|158291.6|158635.6|158293.6|158632|158290|7
1653002910000|2022-05-19 23:28:30|158633|158291|158633.8|158291.8|158638.8|158296.8|158633|158291|10
1653002920000|2022-05-19 23:28:40|158635.7|158293.7|158687.7|158345.7|158687.7|158345.7|158633.6|158291.6|3
1653002930000|2022-05-19 23:28:50|158667.3|158325.3|158656.8|158314.8|158667.3|158325.3|158643.5|158301.5|7
1653002940000|2022-05-19 23:29:00|158647.8|158305.8|158649.2|158307.2|158650.3|158308.3|158647.7|158305.7|4
1653002950000|2022-05-19 23:29:10|158642.6|158300.6|158637|158295|158642.9|158300.9|158636.3|158294.3|4
1653002960000|2022-05-19 23:29:20|158637.2|158295.2|158640.8|158298.8|158642.8|158300.8|158637.2|158295.2|6
1653002970000|2022-05-19 23:29:30|158644.9|158302.9|158642.3|158300.3|158644.9|158302.9|158641|158299|4
1653002980000|2022-05-19 23:29:40|158642|158300|158640.4|158298.4|158650.9|158308.9|158640.4|158298.4|6
1653002990000|2022-05-19 23:29:50|158640.7|158298.7|158646.6|158304.6|158655.8|158313.8|158640.7|158298.7|10
1653003000000|2022-05-19 23:30:00|158648|158306|158648.7|158306.7|158659.5|158317.5|158643.4|158301.4|7
1653003010000|2022-05-19 23:30:10|158645.7|158303.7|158632.2|158290.2|158671|158329|158632.2|158290.2|11
1653003020000|2022-05-19 23:30:20|158632.7|158290.7|158639.2|158297.2|158639.2|158297.2|158631.9|158289.9|6
1653003030000|2022-05-19 23:30:30|158642.1|158300.1|158635.3|158293.3|158642.1|158300.1|158635.3|158293.3|6
1653003040000|2022-05-19 23:30:40|158637.3|158295.3|158635.6|158293.6|158638.3|158296.3|158635.6|158293.6|3
1653003050000|2022-05-19 23:30:50|158650.6|158308.6|158637|158295|158650.6|158308.6|158621.8|158279.8|11
1653003060000|2022-05-19 23:31:00|158641.2|158299.2|158633.2|158291.2|158641.2|158299.2|158633.2|158291.2|4
1653003070000|2022-05-19 23:31:10|158638.4|158296.4|158634.3|158292.3|158638.4|158296.4|158634.3|158292.3|5
1653003080000|2022-05-19 23:31:20|158634.9|158292.9|158638.4|158296.4|158638.4|158296.4|158634.9|158292.9|2
1653003090000|2022-05-19 23:31:30|158638|158296|158635.7|158293.7|158638|158296|158631.6|158289.6|4
1653003100000|2022-05-19 23:31:40|158636.2|158294.2|158627.8|158285.8|158638.6|158296.6|158627.8|158285.8|4
1653003110000|2022-05-19 23:31:50|158631.4|158289.4|158635.8|158293.8|158635.8|158293.8|158631.4|158289.4|5
1653003120000|2022-05-19 23:32:00|158635|158293|158635.5|158293.5|158637.4|158295.4|158633.5|158291.5|6
1653003130000|2022-05-19 23:32:10|158636.2|158294.2|158636.2|158294.2|158636.2|158294.2|158635.5|158293.5|3
1653003140000|2022-05-19 23:32:20|158640.8|158298.8|158542.8|158200.8|158640.8|158298.8|158542.8|158200.8|10
1653003150000|2022-05-19 23:32:30|158555.7|158213.7|158549.7|158207.7|158558.2|158216.2|158523.9|158195.6|33
1653003160000|2022-05-19 23:32:40|158550.3|158208.3|158554.6|158212.6|158558.2|158216.2|158546.7|158204.7|30
1653003170000|2022-05-19 23:32:50|158556.7|158214.7|158546|158204|158557.7|158215.7|158543|158201|23
1653003180000|2022-05-19 23:33:00|158545.9|158203.9|158557|158215|158563.2|158221.2|158541.6|158199.6|28
1653003190000|2022-05-19 23:33:10|158555.9|158213.9|158517.1|158224.3|158557.7|158228.3|158480|158200.3|29
1653003200000|2022-05-19 23:33:20|158517.8|158220.6|158539.9|158200.3|158554.3|158231.5|158494.5|158199|30
1653003210000|2022-05-19 23:33:30|158544.8|158202.8|158544.1|158202.1|158547.7|158214.2|158531.1|158202.1|27
1653003220000|2022-05-19 23:33:40|158542.5|158200.5|158534.7|158209|158543.5|158215.4|158526.9|158199.6|26
1653003230000|2022-05-19 23:33:50|158535|158208.9|158522.6|158211.3|158541.1|158216.4|158522.6|158202.5|22
1653003240000|2022-05-19 23:34:00|158511.7|158223.1|158516.2|158231.9|158552.1|158244.4|158491.1|158182.7|30
1653003250000|2022-05-19 23:34:10|158525.3|158224|158518.8|158224.8|158545.8|158243.7|158503.5|158203.7|32
1653003260000|2022-05-19 23:34:20|158535.7|158193.7|158530.6|158222.7|158544.5|158240.3|158509.5|158192|28
1653003270000|2022-05-19 23:34:30|158526|158184|158516.8|158204.8|158540.7|158217.3|158507.6|158184|38
1653003280000|2022-05-19 23:34:40|158515.1|158208.2|158535.4|158223.4|158560.8|158229.9|158515.1|158208|36
1653003290000|2022-05-19 23:34:50|158558.9|158216.9|158535.3|158193.3|158562.2|158233|158498|158184|40
1653003300000|2022-05-19 23:35:00|158529.6|158223|158535.1|158216.1|158540|158223.3|158499.3|158201.5|39
1653003310000|2022-05-19 23:35:10|158521|158213|158518.8|158203.9|158536.7|158217.5|158515.4|158197.1|40
1653003320000|2022-05-19 23:35:20|158521.7|158209.6|158526.9|158215.6|158548.2|158217.8|158514.6|158203.5|40
1653003330000|2022-05-19 23:35:30|158536.3|158212.7|158536.3|158215.6|158547.2|158219.2|158517.2|158205.3|36
1653003340000|2022-05-19 23:35:40|158533.6|158217.2|158545|158214.2|158547.8|158218.7|158505.9|158206.2|36
1653003350000|2022-05-19 23:35:50|158539.2|158215.7|158516.5|158216.2|158545.4|158220.5|158512.6|158210.4|36
1653003360000|2022-05-19 23:36:00|158515.4|158218.4|158519.5|158224.8|158552|158234.2|158471.3|158197.9|33
1653003370000|2022-05-19 23:36:10|158543.5|158215|158520.5|158199.7|158560.5|158234.6|158500.8|158199.7|29
1653003380000|2022-05-19 23:36:20|158522.6|158207.1|158543.4|158206|158546|158216.7|158513.6|158194.9|37
1653003390000|2022-05-19 23:36:30|158539.6|158206.9|158506.7|158201.2|158547.6|158215|158493.6|158197.8|39
1653003400000|2022-05-19 23:36:40|158533.2|158203.8|158502.3|158203.9|158540.7|158212.1|158499.9|158195.1|40
1653003410000|2022-05-19 23:36:50|158506.5|158200.4|158506.7|158209.4|158531.3|158217|158496.3|158193.8|34
1653003420000|2022-05-19 23:37:00|158514|158209|158498.1|158195|158535.3|158209|158489.9|158189|40
1653003430000|2022-05-19 23:37:10|158497.2|158197.5|158502.6|158202.8|158525|158203.8|158493.3|158188.2|40
1653003440000|2022-05-19 23:37:20|158502.7|158202.9|158498.4|158192.7|158549.8|158207.8|158490.2|158183.8|39
1653003450000|2022-05-19 23:37:30|158500.5|158198.8|158503.8|158203.1|158518.8|158205.9|158496.8|158193.9|40
1653003460000|2022-05-19 23:37:40|158498.2|158195.2|158503.1|158203|158526|158205.9|158491.8|158192.7|40
1653003470000|2022-05-19 23:37:50|158504.1|158203.2|158502.3|158187.3|158536|158212.6|158487.8|158184.1|37
1653003480000|2022-05-19 23:38:00|158496.2|158192.9|158490.9|158192|158502.5|158204.1|158479.5|158189.3|21
1653003490000|2022-05-19 23:38:10|158493.4|158195.5|158492.8|158197.8|158495.5|158203.6|158488|158188.2|24
1653003500000|2022-05-19 23:38:20|158491.8|158198.4|158516.4|158182|158516.4|158221.7|158468.5|158182|18
1653003510000|2022-05-19 23:38:30|158518.6|158185.3|158473.7|158201.5|158518.6|158212.7|158465.7|158179.4|23
1653003520000|2022-05-19 23:38:40|158504|158204|158491.8|158202|158510.5|158214.2|158481.8|158190.1|28
1653003530000|2022-05-19 23:38:50|158490.3|158203.3|158494.2|158204|158506.4|158205.3|158485.9|158189.8|26
1653003540000|2022-05-19 23:39:00|158497.2|158197.1|158482.9|158197.8|158506.1|158203.8|158480.7|158192.9|30
1653003550000|2022-05-19 23:39:10|158478.3|158201.7|158476.1|158201.9|158503.8|158218.8|158460.9|158193.8|30
1653003560000|2022-05-19 23:39:20|158484.1|158195.3|158473.3|158202.5|158484.1|158270.3|158400.3|158193.3|33
1653003570000|2022-05-19 23:39:30|158465|158210.8|158463.4|158211.8|158476.1|158226.3|158450.5|158196.1|25
1653003580000|2022-05-19 23:39:40|158460.1|158215.2|158477.4|158203.3|158499.5|158217.5|158457.8|158183.5|25
1653003590000|2022-05-19 23:39:50|158478.3|158202.5|158471.7|158208.1|158495.7|158208.8|158470.4|158192.4|17
1653003600000|2022-05-19 23:40:00|158464.1|158215.2|158498.6|158229.9|158523.1|158253.5|158461|158204.4|35
1653003610000|2022-05-19 23:40:10|158489.4|158239.8|158492.2|158231.7|158518.6|158243.6|158482.7|158209.6|34
1653003620000|2022-05-19 23:40:20|158493.8|158228.4|158501.6|158230.6|158503.6|158236.5|158486.1|158226.2|29
1653003630000|2022-05-19 23:40:30|158502.3|158229.9|158496.4|158232.3|158502.3|158236|158491.2|158226.1|20
1653003640000|2022-05-19 23:40:40|158498.4|158220.8|158495.5|158243.2|158512.7|158248.8|158477.8|158213.9|18
1653003650000|2022-05-19 23:40:50|158493.1|158245.8|158480.4|158248.1|158507.1|158256.8|158480.3|158225.8|15
1653003660000|2022-05-19 23:41:00|158489.1|158234.8|158499.9|158212.2|158522.1|158234.8|158482.4|158208.4|33
1653003670000|2022-05-19 23:41:10|158497|158214|158477.4|158215.5|158497|158227.4|158461.8|158206.4|25
1653003680000|2022-05-19 23:41:20|158478.2|158215.4|158474.5|158216.5|158482.8|158220.3|158470.3|158210.3|20
1653003690000|2022-05-19 23:41:30|158479.2|158207.1|158463.4|158223.5|158479.2|158230.7|158455.7|158207.1|23
1653003700000|2022-05-19 23:41:40|158463.3|158223.4|158467.5|158218.1|158470.7|158228.1|158458.5|158216.8|22
1653003710000|2022-05-19 23:41:50|158467.4|158217.9|158459.7|158221.8|158467.4|158234.8|158445.6|158216.3|20
1653003720000|2022-05-19 23:42:00|158457.1|158222.6|158477.7|158207.4|158480.4|158240.8|158441.9|158206.3|27
1653003730000|2022-05-19 23:42:10|158476.1|158209.2|158470.5|158214.3|158481.2|158214.3|158468.5|158202.1|22
1653003740000|2022-05-19 23:42:20|158471.3|158215|158468.5|158217.5|158484.5|158222.3|158455.4|158212.4|21
1653003750000|2022-05-19 23:42:30|158464.8|158221.1|158460.4|158216.6|158470.4|158230.4|158447.3|158206.5|23
1653003760000|2022-05-19 23:42:40|158455.3|158221.9|158453.3|158221.1|158473.7|158225.1|158446.8|158199.2|24
1653003770000|2022-05-19 23:42:50|158456.5|158211|158461.2|158210|158466.4|158217.2|158452.4|158208.1|20
1653003780000|2022-05-19 23:43:00|158457.1|158214.4|158449.2|158221.2|158463.3|158221.2|158449.2|158208.6|15
1653003790000|2022-05-19 23:43:10|158474.4|158212|158459.6|158217.2|158479.4|158219.1|158459.6|158208.5|18
1653003800000|2022-05-19 23:43:20|158461.5|158213.9|158452.5|158220.5|158466|158222.5|158452.5|158207.6|24
1653003810000|2022-05-19 23:43:30|158454.3|158219.4|158450.7|158225.6|158458.5|158231.7|158442.1|158215.4|11
1653003820000|2022-05-19 23:43:40|158447.8|158227.5|158446.8|158226.3|158479.6|158275.7|158401|158176.3|20
1653003830000|2022-05-19 23:43:50|158455.6|158213.5|158451.8|158220.4|158464.4|158220.5|158451.8|158202.7|11
1653003840000|2022-05-19 23:44:00|158452.7|158218.2|158464.3|158228.6|158469.7|158228.6|158452.7|158207.8|22
1653003850000|2022-05-19 23:44:10|158462.9|158229.5|158480|158204.5|158487.4|158229.5|158462.9|158193.1|21
1653003860000|2022-05-19 23:44:20|158463.9|158235.5|158456.8|158226.7|158484.4|158287.6|158417.6|158202.2|29
1653003870000|2022-05-19 23:44:30|158458|158223.4|158494.8|158171.9|158494.8|158230.1|158454.7|158171.9|24
1653003880000|2022-05-19 23:44:40|158483|158172.4|158441.9|158229.7|158483|158273.4|158401.9|158172.4|19
1653003890000|2022-05-19 23:44:50|158441.2|158228.6|158453.3|158217.8|158458.6|158228.6|158441.2|158211|15
1653003900000|2022-05-19 23:45:00|158455.6|158214.5|158404.8|158274.8|158457.2|158274.8|158403.6|158211.1|21
1653003910000|2022-05-19 23:45:10|158439.5|158237.9|158477.1|158207|158477.1|158237.9|158439.5|158206.9|19
1653003920000|2022-05-19 23:45:20|158474.3|158212.9|158489.3|158202.2|158489.5|158235.4|158456.2|158201.6|36
1653003930000|2022-05-19 23:45:30|158489.2|158202.3|158480|158197.5|158489.2|158218|158468.9|158189.7|25
1653003940000|2022-05-19 23:45:40|158479.6|158197.4|158468|158212.1|158483.7|158225|158461.9|158192.7|21
1653003950000|2022-05-19 23:45:50|158466.7|158213.7|158480.5|158199.9|158484.6|158213.7|158465.7|158190.9|19
1653003960000|2022-05-19 23:46:00|158477.7|158199.2|158470.1|158214.2|158482|158217.8|158464.9|158194.2|29
1653003970000|2022-05-19 23:46:10|158469.5|158214.3|158459.9|158217.6|158473.4|158225.1|158455.4|158196|26
1653003980000|2022-05-19 23:46:20|158458.4|158218|158484.8|158206.4|158503|158241.1|158454.6|158179|26
1653003990000|2022-05-19 23:46:30|158482.9|158199.8|158479.4|158206.4|158484|158219.1|158462.5|158199.8|30
1653004000000|2022-05-19 23:46:40|158481|158206.3|158470.9|158211.8|158481|158223.3|158460.5|158205|20
1653004010000|2022-05-19 23:46:50|158469.2|158213.4|158482|158210.7|158482|158226.8|158455.6|158206.3|23
1653004020000|2022-05-19 23:47:00|158482.1|158210.6|158475.3|158206.3|158503.3|158223.3|158461.7|158179.1|27
1653004030000|2022-05-19 23:47:10|158472.7|158203|158472.9|158215.7|158495.1|158229.7|158455.4|158180.4|30
1653004040000|2022-05-19 23:47:20|158493.6|158203.7|158463.8|158220|158493.6|158242.3|158446.7|158203.7|21
1653004050000|2022-05-19 23:47:30|158463.7|158219.9|158457.6|158226.7|158469.9|158230.1|158455.5|158216.4|15
1653004060000|2022-05-19 23:47:40|158470.6|158216.9|158461.9|158226.4|158470.6|158231|158456.7|158216.9|25
1653004070000|2022-05-19 23:47:50|158454.9|158234.9|158458.9|158225.5|158500.9|158239.6|158449.9|158173.7|19
1653004080000|2022-05-19 23:48:00|158469.9|158214.3|158490.6|158222.8|158502.1|158238.3|158461.6|158191.9|38
1653004090000|2022-05-19 23:48:10|158482.6|158231|158466.7|158217.7|158486.6|158234.8|158466.7|158206.3|32
1653004100000|2022-05-19 23:48:20|158466.6|158210.8|158481.1|158229.1|158492.5|158242.3|158453.4|158201.2|35
1653004110000|2022-05-19 23:48:30|158481.6|158229.2|158471.5|158215.3|158484.6|158233.6|158468.6|158203.5|36
1653004120000|2022-05-19 23:48:40|158471.2|158215.1|158471.1|158220.5|158479.1|158223.4|158469.9|158209|24
1653004130000|2022-05-19 23:48:50|158471.3|158214.5|158473.9|158210.5|158483.9|158237.1|158456.8|158194.5|26
1653004140000|2022-05-19 23:49:00|158475.6|158208|158462.1|158222.2|158490.1|158237.8|158457.6|158186.8|28
1653004150000|2022-05-19 23:49:10|158462.4|158223.4|158493.3|158188|158493.3|158236.8|158453|158188|26
1653004160000|2022-05-19 23:49:20|158475.4|158211.9|158472.1|158210.1|158486.9|158218.2|158465.5|158191.8|25
1653004170000|2022-05-19 23:49:30|158470.1|158212.4|158472.2|158210.7|158474.4|158216.1|158468.4|158204.5|19
1653004180000|2022-05-19 23:49:40|158464.5|158224.7|158466.7|158210.3|158469.5|158230.1|158462.3|158207.4|26
1653004190000|2022-05-19 23:49:50|158465.5|158209.7|158472.4|158202|158484.2|158280.2|158408.5|158183.2|29
1653004200000|2022-05-19 23:50:00|158476.6|158189.6|158468|158208.1|158494.4|158242.3|158448.7|158188.5|37
1653004210000|2022-05-19 23:50:10|158468.1|158208.2|158470.5|158201.8|158478.9|158225.8|158449.9|158188.9|28
1653004220000|2022-05-19 23:50:20|158464.6|158210.1|158460.7|158210.2|158474|158217.9|158456.6|158196|35
1653004230000|2022-05-19 23:50:30|158457.7|158213.4|158455.4|158211.1|158464.1|158213.4|158455.4|158204.3|20
1653004240000|2022-05-19 23:50:40|158459.2|158209|158448|158218.8|158465.6|158266.9|158396.9|158194.1|20
1653004250000|2022-05-19 23:50:50|158447.6|158215|158431.7|158231.2|158492.6|158231.2|158431.6|158177.4|27
1653004260000|2022-05-19 23:51:00|158396.2|158266.2|158468.4|158209.8|158476|158266.2|158396.2|158183.7|33
1653004270000|2022-05-19 23:51:10|158465.4|158211.3|158471.4|158221.4|158475.1|158234.2|158435.8|158204.1|24
1653004280000|2022-05-19 23:51:20|158467|158224.6|158472.4|158220.8|158490.1|158237.3|158461.8|158206.8|32
1653004290000|2022-05-19 23:51:30|158475.5|158220.1|158473.8|158242|158493.1|158250.9|158465.8|158220.1|30
1653004300000|2022-05-19 23:51:40|158474.9|158244.6|158480.9|158238.6|158482.9|158246.3|158470.6|158227.8|34
1653004310000|2022-05-19 23:51:50|158476.1|158243.9|158484.3|158232.6|158489.6|158243.9|158476.1|158230.6|25
1653004320000|2022-05-19 23:52:00|158484.2|158234.9|158488.1|158237.5|158488.8|158245.8|158472.6|158229.5|22
1653004330000|2022-05-19 23:52:10|158482|158241.7|158495.4|158219.8|158500.9|158242.4|158481.1|158219.8|23
1653004340000|2022-05-19 23:52:20|158485|158231.1|158475.8|158243.3|158493|158250.5|158470.7|158225.5|30
1653004350000|2022-05-19 23:52:30|158475.1|158244.8|158481.8|158235.2|158485.1|158247.1|158472.6|158232.3|28
1653004360000|2022-05-19 23:52:40|158481.9|158235.1|158482.4|158219.1|158502.2|158240|158462|158205.2|31
1653004370000|2022-05-19 23:52:50|158484.1|158219.2|158474.1|158226.8|158489.2|158229.5|158472.3|158214.1|21
1653004380000|2022-05-19 23:53:00|158470.4|158232.2|158478.5|158230.8|158478.5|158250|158454.1|158228.2|22
1653004390000|2022-05-19 23:53:10|158478.6|158227.3|158495.8|158238.7|158515|158242|158477.6|158213.2|26
1653004400000|2022-05-19 23:53:20|158481.4|158245.3|158492|158240.9|158492|158249.1|158476.6|158234.4|28
1653004410000|2022-05-19 23:53:30|158492.2|158241.9|158544.1|158242.5|158563.8|158258.2|158486.9|158241.5|38
1653004420000|2022-05-19 23:53:40|158545.6|158247.8|158522|158205.4|158563|158256.6|158497|158201.9|33
1653004430000|2022-05-19 23:53:50|158522.1|158203|158522.3|158215.6|158533.2|158257|158510.9|158190.9|26
1653004440000|2022-05-19 23:54:00|158521.4|158215.4|158525.6|158218.7|158532.1|158219.5|158520.6|158203.4|25
1653004450000|2022-05-19 23:54:10|158530.5|158213.5|158509.3|158256.7|158530.5|158263.2|158501|158212.8|24
1653004460000|2022-05-19 23:54:20|158509.4|158256.6|158507.8|158257.3|158529.9|158260.9|158503.5|158242|19
1653004470000|2022-05-19 23:54:30|158508.1|158257.7|158527.4|158262.1|158550.8|158281.8|158500.9|158245.6|35
1653004480000|2022-05-19 23:54:40|158530.8|158261|158535.2|158257.5|158536.9|158264.1|158523.4|158244.1|32
1653004490000|2022-05-19 23:54:50|158535.3|158257.4|158517.8|158250.1|158549.2|158268.3|158495|158220.7|37
1653004500000|2022-05-19 23:55:00|158521.7|158247.4|158531.3|158257.3|158557.8|158262.9|158498.2|158225.6|30
1653004510000|2022-05-19 23:55:10|158535.3|158255|158527.3|158262.2|158539.9|158263.9|158512.2|158250.9|27
1653004520000|2022-05-19 23:55:20|158527.4|158262.1|158517.5|158260.2|158530.4|158273|158505.3|158258|23
1653004530000|2022-05-19 23:55:30|158521.6|158251.2|158517.3|158259.5|158525.4|158269.7|158503.7|158249.1|19
1653004540000|2022-05-19 23:55:40|158526.4|158255.6|158521|158266.3|158534.7|158270.4|158505.1|158255.6|29
1653004550000|2022-05-19 23:55:50|158525.2|158263.5|158522.5|158263.2|158527.3|158270.3|158512.2|158259.3|19
1653004560000|2022-05-19 23:56:00|158528.2|158258.4|158505.3|158287|158551.4|158287|158505.3|158247.7|21
1653004570000|2022-05-19 23:56:10|158505.4|158287.1|158513.8|158274|158519.2|158287.1|158505.4|158267.2|20
1653004580000|2022-05-19 23:56:20|158514.3|158272.1|158511.8|158278.2|158521.8|158285.3|158504.8|158269.5|18
1653004590000|2022-05-19 23:56:30|158526.1|158265.4|158528.5|158289.3|158547.7|158294.6|158520.5|158260.5|28
1653004600000|2022-05-19 23:56:40|158523.9|158289.2|158528.2|158267.8|158546.7|158295.8|158504.4|158248.1|28
1653004610000|2022-05-19 23:56:50|158528.1|158265|158525.2|158277.4|158532.2|158284.5|158506.7|158265|27
1653004620000|2022-05-19 23:57:00|158519.5|158281.8|158519.8|158285.2|158528.4|158288.9|158515.8|158277|25
1653004630000|2022-05-19 23:57:10|158523.2|158282.6|158538.3|158269.7|158576.9|158339.4|158469.4|158236.2|25
1653004640000|2022-05-19 23:57:20|158550.3|158261.3|158537.2|158270.4|158550.3|158286.9|158521.4|158260.1|21
1653004650000|2022-05-19 23:57:30|158544.3|158264.5|158524.8|158279.1|158544.3|158293.3|158518.2|158262.9|19
1653004660000|2022-05-19 23:57:40|158528|158275.7|158536.5|158281.1|158555|158296.7|158508.8|158271.5|31
1653004670000|2022-05-19 23:57:50|158534.5|158284.3|158543.9|158277.5|158543.9|158288.5|158526.6|158275.4|28
1653004680000|2022-05-19 23:58:00|158519.1|158295.2|158559.1|158284.2|158578.4|158295.3|158519|158279|24
1653004690000|2022-05-19 23:58:10|158556.2|158286|158500.9|158299.7|158556.2|158337.6|158467|158286|23
1653004700000|2022-05-19 23:58:20|158504.4|158294.6|158536.2|158271|158551.1|158337.8|158464.8|158256.8|28
1653004710000|2022-05-19 23:58:30|158542.2|158263.4|158507.1|158292.6|158548.8|158340.7|158470.7|158261|25
1653004720000|2022-05-19 23:58:40|158516.3|158285.2|158515|158288.2|158523.9|158337.4|158467.4|158280.6|19
1653004730000|2022-05-19 23:58:50|158518.3|158285.3|158514.8|158292.4|158518.3|158296.3|158502.7|158277.9|18
1653004740000|2022-05-19 23:59:00|158516.3|158290.5|158505.1|158297.3|158518.9|158297.8|158504.8|158283.6|25
1653004750000|2022-05-19 23:59:10|158502.6|158298.5|158510.2|158288.5|158510.2|158337.7|158466.1|158286.1|17
1653004760000|2022-05-19 23:59:20|158513.4|158285|158539.8|158237.4|158554.1|158335.6|158464.7|158230.6|28
1653004770000|2022-05-19 23:59:30|158539|158261|158533.2|158238.3|158539.7|158264.8|158503.9|158227.6|26
1653004780000|2022-05-19 23:59:40|158534.2|158238.1|158519.5|158228.9|158535|158238.1|158513.4|158214.2|21
1653004790000|2022-05-19 23:59:50|158521.2|158225.7|158494|158250.2|158530.9|158256.3|158489.6|158217.2|15
1653004800000|2022-05-20 00:00:00|158495.7|158247.3|158477.2|158266|158500.3|158308.7|158436.5|158247.3|27
1653004810000|2022-05-20 00:00:10|158479.4|158265.9|158484.4|158266.3|158497.7|158268.6|158479.4|158252.8|30
1653004820000|2022-05-20 00:00:20|158482.5|158268.2|158486.7|158260.1|158489.3|158272.6|158475.4|158260.1|36
1653004830000|2022-05-20 00:00:30|158486.8|158260.3|158482.4|158260|158486.9|158309.3|158437.7|158254.6|35
1653004840000|2022-05-20 00:00:40|158486.4|158255.6|158473|158269.3|158488.2|158269.3|158472.9|158253.2|28
1653004850000|2022-05-20 00:00:50|158473.2|158269.5|158475.6|158253.6|158494.1|158305.1|158424.3|158235.6|36
1653004860000|2022-05-20 00:01:00|158487.5|158249.5|158498.1|158244.5|158498.1|158249.5|158475.8|158232.5|37
1653004870000|2022-05-20 00:01:10|158498|158244.4|158485.2|158243.5|158498|158248.3|158482.6|158238.4|32
1653004880000|2022-05-20 00:01:20|158485.3|158243.4|158476.7|158249.9|158487.4|158249.9|158462.2|158243.2|26
1653004890000|2022-05-20 00:01:30|158478.6|158248.9|158478.5|158248.2|158488.2|158249.9|158476.8|158241.2|19
1653004900000|2022-05-20 00:01:40|158478.2|158247.9|158488.4|158261.5|158533.4|158277.9|158407.8|158233.7|21
1653004910000|2022-05-20 00:01:50|158506|158247.1|158490.3|158261.9|158529.6|158261.9|158488.9|158243|22
1653004920000|2022-05-20 00:02:00|158490.5|158262|158500.8|158250.6|158531.8|158262|158487|158229.9|37
1653004930000|2022-05-20 00:02:10|158502.7|158247.7|158504.3|158246.9|158507.5|158252.4|158501.2|158241.4|40
1653004940000|2022-05-20 00:02:20|158506.1|158247.7|158495.8|158240.6|158506.1|158248.8|158495.8|158240.6|40
1653004950000|2022-05-20 00:02:30|158496.9|158241.4|158513.9|158231.4|158528.6|158243.3|158493.6|158223.4|40
1653004960000|2022-05-20 00:02:40|158513.1|158230.6|158502.1|158234|158526.8|158242.4|158489.1|158222.2|40
1653004970000|2022-05-20 00:02:50|158492.9|158237.1|158485.4|158236.6|158511.7|158247.5|158470.9|158222.9|40
1653004980000|2022-05-20 00:03:00|158487.6|158234.6|158483.1|158224|158507.4|158237.1|158476|158207.6|40
1653004990000|2022-05-20 00:03:10|158484.7|158220.4|158501.1|158227.9|158514.9|158230.8|158484.7|158211.8|39
1653005000000|2022-05-20 00:03:20|158498.7|158228.8|158479.7|158236.9|158507.6|158281.5|158411.5|158224.4|28
1653005010000|2022-05-20 00:03:30|158478.9|158235.8|158489.3|158240.6|158498.3|158248.6|158475.3|158230.6|23
1653005020000|2022-05-20 00:03:40|158487.1|158241.7|158481.9|158237.7|158491.4|158242.6|158476.2|158233|17
1653005030000|2022-05-20 00:03:50|158474.1|158237.5|158484.5|158244.7|158513.6|158244.7|158474|158212.3|14
1653005040000|2022-05-20 00:04:00|158481.6|158247.1|158499.4|158222.7|158522.4|158247.1|158481.6|158222.7|16
1653005050000|2022-05-20 00:04:10|158508.7|158223|158499.7|158226.4|158508.7|158244.6|158473.7|158223|21
1653005060000|2022-05-20 00:04:20|158491.9|158231.7|158442.9|158179.6|158493.5|158242.9|158408.1|158171.5|23
1653005070000|2022-05-20 00:04:30|158420|158191.5|158433.2|158186.4|158462.9|158191.5|158420|158168.7|19
1653005080000|2022-05-20 00:04:40|158432.2|158184.3|158432.4|158181.9|158443.1|158187|158429.2|158175|12
1653005090000|2022-05-20 00:04:50|158429.9|158182|158428.3|158198.7|158449.5|158201.9|158414.9|158182|15
1653005100000|2022-05-20 00:05:00|158425.8|158201.3|158417.2|158184.7|158425.8|158241.2|158350.9|158178.7|19
1653005110000|2022-05-20 00:05:10|158414|158184.3|158404.5|158188.1|158431.6|158188.1|158404.5|158175.2|14
1653005120000|2022-05-20 00:05:20|158411.9|158184.6|158415.3|158189.6|158422.9|158194.5|158408.4|158184.6|11
1653005130000|2022-05-20 00:05:30|158423.7|158187.6|158406.4|158197.2|158423.7|158237.4|158347.3|158187.6|10
1653005140000|2022-05-20 00:05:40|158398.9|158199.9|158366.4|158236.4|158452.9|158236.4|158361.2|158176.1|19
1653005150000|2022-05-20 00:05:50|158415.6|158197.7|158369|158239|158439.8|158240.8|158363.5|158197.3|19
1653005160000|2022-05-20 00:06:00|158370.6|158240.6|158369.2|158239.2|158426.8|158243.2|158367.9|158205.1|16
1653005170000|2022-05-20 00:06:10|158370.8|158240.8|158413.8|158201.5|158425.9|158240.8|158370.8|158191.7|17
1653005180000|2022-05-20 00:06:20|158410.8|158204.2|158405.9|158199.3|158414.7|158235.2|158362.1|158196.3|15
1653005190000|2022-05-20 00:06:30|158366.9|158236.9|158410.3|158194.8|158425.1|158236.9|158366.9|158186.1|19
1653005200000|2022-05-20 00:06:40|158409|158197.5|158371.2|158241.2|158417.3|158246.7|158367.3|158197|18
1653005210000|2022-05-20 00:06:50|158368.9|158238.9|158412.9|158202.4|158426.5|158241.4|158366|158197.1|14
1653005220000|2022-05-20 00:07:00|158416.3|158201.5|158381.2|158130.8|158426.5|158231.9|158326.3|158130.8|31
1653005230000|2022-05-20 00:07:10|158366.6|158159.8|158323.6|158193.6|158376.5|158195.6|158314.7|158126.9|23
1653005240000|2022-05-20 00:07:20|158361.6|158158.8|158323.8|158193.8|158361.6|158196.4|158321.7|158158.2|17
1653005250000|2022-05-20 00:07:30|158324.4|158194.4|158336.1|158206.1|158336.1|158206.1|158320.2|158190.2|16
1653005260000|2022-05-20 00:07:40|158337.5|158207.5|158340.3|158210.3|158340.3|158210.3|158331.6|158201.6|15
1653005270000|2022-05-20 00:07:50|158341.2|158211.2|158332.2|158202.2|158345.4|158215.4|158331.1|158201.1|16
1653005280000|2022-05-20 00:08:00|158334.6|158204.6|158324.4|158194.4|158337.8|158207.8|158324.4|158194.4|18
1653005290000|2022-05-20 00:08:10|158328.2|158198.2|158337|158207|158346.9|158216.9|158322.8|158192.8|23
1653005300000|2022-05-20 00:08:20|158335.6|158205.6|158328|158198|158339.5|158209.5|158325.2|158195.2|16
1653005310000|2022-05-20 00:08:30|158326.3|158196.3|158334.9|158204.9|158336.1|158206.1|158324.4|158194.4|22
1653005320000|2022-05-20 00:08:40|158333.6|158203.6|158334.6|158204.6|158337.8|158207.8|158329|158199|18
1653005330000|2022-05-20 00:08:50|158336.7|158206.7|158339.5|158209.5|158339.6|158209.6|158332.6|158202.6|16
1653005340000|2022-05-20 00:09:00|158334.5|158204.5|158333.4|158203.4|158348|158218|158330.9|158200.9|24
1653005350000|2022-05-20 00:09:10|158336.2|158206.2|158330.7|158200.7|158369.2|158209.6|158329.5|158160.1|24
1653005360000|2022-05-20 00:09:20|158334.4|158204.4|158326.9|158196.9|158336.5|158206.5|158326.9|158196.9|15
1653005370000|2022-05-20 00:09:30|158336.1|158206.1|158339.8|158209.8|158345.1|158215.1|158331.6|158201.6|23
1653005380000|2022-05-20 00:09:40|158336.1|158206.1|158335.9|158205.9|158373|158214.2|158330.9|158168.9|16
1653005390000|2022-05-20 00:09:50|158334.7|158204.7|158335.2|158205.2|158339.8|158209.8|158332.4|158202.4|18
1653005400000|2022-05-20 00:10:00|158342.3|158212.3|158337.8|158207.8|158347.2|158217.2|158326.2|158196.2|33
1653005410000|2022-05-20 00:10:10|158334|158204|158337.3|158207.3|158374.2|158213.6|158334|158172.9|26
1653005420000|2022-05-20 00:10:20|158336|158206|158336.5|158206.5|158340.4|158210.4|158332.6|158202.6|27
1653005430000|2022-05-20 00:10:30|158336.8|158206.8|158348.4|158218.4|158351.4|158221.4|158334.3|158204.3|21
1653005440000|2022-05-20 00:10:40|158344|158214|158344.9|158214.9|158354.5|158224.5|158342.7|158212.7|28
1653005450000|2022-05-20 00:10:50|158345|158215|158325.6|158195.6|158396.3|158222|158324.9|158189.8|24
1653005460000|2022-05-20 00:11:00|158341.1|158211.1|158340.5|158210.5|158348.7|158218.7|158337|158207|23
1653005470000|2022-05-20 00:11:10|158346.3|158216.3|158335.1|158205.1|158346.3|158216.3|158328.1|158198.1|24
1653005480000|2022-05-20 00:11:20|158334.7|158204.7|158329.8|158199.8|158337.1|158207.1|158329.8|158199.8|15
1653005490000|2022-05-20 00:11:30|158329.7|158199.7|158337.3|158207.3|158395.4|158225.4|158309.9|158159.3|28
1653005500000|2022-05-20 00:11:40|158335.7|158205.7|158339.9|158209.9|158382.1|158211|158328.9|158164.4|26
1653005510000|2022-05-20 00:11:50|158336.4|158206.4|158306.8|158176.8|158339.5|158209.5|158306|158176|20
1653005520000|2022-05-20 00:12:00|158305.7|158175.7|158299.9|158169.9|158322.7|158192.7|158294.7|158164.7|21
1653005530000|2022-05-20 00:12:10|158298.9|158168.9|158319.7|158189.7|158321.4|158200|158288.2|158168.1|19
1653005540000|2022-05-20 00:12:20|158319.9|158189.9|158301.5|158211.5|158366.2|158211.5|158297.3|158151.3|21
1653005550000|2022-05-20 00:12:30|158299.3|158209.3|158355.4|158145.1|158381.2|158210.3|158297.4|158118.8|26
1653005560000|2022-05-20 00:12:40|158363.7|158135.1|158322.8|158192.8|158372.3|158193.5|158319.3|158124.8|20
1653005570000|2022-05-20 00:12:50|158322.5|158192.5|158320.8|158190.8|158361.8|158193.6|158320|158152.8|18
1653005580000|2022-05-20 00:13:00|158358.1|158153.6|158313|158183|158358.3|158191.6|158312.7|158140.8|26
1653005590000|2022-05-20 00:13:10|158313.2|158183.2|158319.4|158189.4|158356.5|158189.6|158313.2|158149.5|25
1653005600000|2022-05-20 00:13:20|158320.5|158190.5|158308|158178|158360.5|158190.5|158304.7|158139.4|24
1653005610000|2022-05-20 00:13:30|158304.2|158174.2|158307.9|158177.9|158355.8|158181|158304.1|158136.1|27
1653005620000|2022-05-20 00:13:40|158308.1|158178.1|158312.9|158182.9|158354.7|158183.9|158308.1|158145|29
1653005630000|2022-05-20 00:13:50|158312|158182|158314.5|158184.5|158370.7|158189.4|158279.2|158133.9|22
1653005640000|2022-05-20 00:14:00|158315.3|158185.3|158311|158181|158354.8|158186.8|158311|158142.5|21
1653005650000|2022-05-20 00:14:10|158311.8|158181.8|158308.5|158178.5|158355.9|158187.4|158305.1|158147.8|18
1653005660000|2022-05-20 00:14:20|158311.8|158181.8|158364.1|158128.7|158387.5|158183.3|158306.3|158105.4|17
1653005670000|2022-05-20 00:14:30|158379.6|158115|158381.1|158122.7|158416|158192.2|158321.6|158074.6|25
1653005680000|2022-05-20 00:14:40|158390.6|158127.2|158356.3|158149.8|158390.6|158193.5|158317.7|158120.8|19
1653005690000|2022-05-20 00:14:50|158358.4|158150.6|158319.4|158189.4|158370.7|158190.1|158317.6|158137|20
1653005700000|2022-05-20 00:15:00|158317.4|158187.4|158324.3|158194.3|158371|158199.5|158317.4|158143.9|31
1653005710000|2022-05-20 00:15:10|158364|158152.4|158362.3|158157.3|158378.1|158204.5|158322.9|158143.2|21
1653005720000|2022-05-20 00:15:20|158325.1|158195.1|158317.1|158187.1|158360.2|158197.1|158310.1|158140|20
1653005730000|2022-05-20 00:15:30|158350|158147.7|158364.5|158142.8|158377|158193.3|158318|158126|25
1653005740000|2022-05-20 00:15:40|158318.8|158188.8|158352.2|158147.2|158361.2|158191.7|158313|158135.1|31
1653005750000|2022-05-20 00:15:50|158315.4|158185.4|158314.1|158184.1|158365.6|158186.3|158301.3|158130|22
1653005760000|2022-05-20 00:16:00|158313.7|158183.7|158312.8|158182.8|158388.6|158184.4|158305.5|158094.1|17
1653005770000|2022-05-20 00:16:10|158312.7|158182.7|158350.8|158144.6|158360.2|158192.8|158290.6|158125.9|18
1653005780000|2022-05-20 00:16:20|158350.7|158141.2|158315.9|158185.9|158350.7|158185.9|158286.5|158141.2|10
1653005790000|2022-05-20 00:16:30|158314.2|158184.2|158318.2|158188.2|158364.6|158188.2|158313.1|158135.1|15
1653005800000|2022-05-20 00:16:40|158318.3|158188.3|158350.2|158149.9|158351.7|158188.3|158312.9|158145|25
1653005810000|2022-05-20 00:16:50|158318.9|158188.9|158318.3|158188.3|158358.4|158190.9|158314.8|158139|31
1653005820000|2022-05-20 00:17:00|158316.9|158186.9|158352.3|158144.4|158363|158187.9|158312.9|158140.2|27
1653005830000|2022-05-20 00:17:10|158351.9|158144.2|158314|158184|158363.1|158186.3|158314|158131.4|7
1653005840000|2022-05-20 00:17:20|158357.9|158138.8|158314.9|158184.9|158362.8|158185.2|158309.4|158129.5|19
1653005850000|2022-05-20 00:17:30|158348.7|158119.2|158359|158145.4|158368|158188.9|158305.6|158117.9|17
1653005860000|2022-05-20 00:17:40|158364.3|158138.4|158355.5|158151.9|158364.3|158188.2|158318.2|158136.7|23
1653005870000|2022-05-20 00:17:50|158318.6|158188.6|158362.5|158134.8|158372|158190.8|158314.2|158120.4|21
1653005880000|2022-05-20 00:18:00|158352.1|158148.2|158353.7|158146.5|158368.5|158195.1|158319.3|158141.1|25
1653005890000|2022-05-20 00:18:10|158360.2|158142.5|158367.8|158147.9|158373.2|158185.9|158313.3|158129.3|16
1653005900000|2022-05-20 00:18:20|158318.7|158188.7|158354.9|158148.9|158368.1|158195|158317.8|158140.4|19
1653005910000|2022-05-20 00:18:30|158351.2|158146.2|158319.4|158189.4|158374.1|158189.4|158314.8|158131.1|19
1653005920000|2022-05-20 00:18:40|158365|158140.2|158313.3|158183.3|158365|158191.1|158312.4|158140.2|20
1653005930000|2022-05-20 00:18:50|158310.7|158180.7|158316.5|158186.5|158318|158188|158310.5|158180.5|14
1653005940000|2022-05-20 00:19:00|158315.6|158185.6|158320.1|158190.1|158380.9|158196.6|158307.1|158132.6|31
1653005950000|2022-05-20 00:19:10|158320.5|158190.5|158358.9|158152.7|158364.6|158191.9|158312.4|158138.8|21
1653005960000|2022-05-20 00:19:20|158358.1|158153.1|158479.9|158258.6|158488.4|158304.6|158310.8|158147|36
1653005970000|2022-05-20 00:19:30|158478.7|158259.8|158466.8|158256.5|158487.9|158305.8|158430.9|158241.7|30
1653005980000|2022-05-20 00:19:40|158463.7|158261.9|158432.5|158302.5|158489.3|158310.6|158430.4|158250.9|28
1653005990000|2022-05-20 00:19:50|158467.2|158264.3|158484.5|158275.1|158486.1|158308|158432.6|158257|33
1653006000000|2022-05-20 00:20:00|158486.8|158277.2|158477.6|158277|158507.6|158329.8|158436.8|158228.3|38
1653006010000|2022-05-20 00:20:10|158477.4|158260.2|158476|158260.3|158482.5|158299.3|158429.3|158245.7|35
1653006020000|2022-05-20 00:20:20|158476.5|158258.2|158489.3|158265.4|158496.3|158265.4|158469.4|158251.3|35
1653006030000|2022-05-20 00:20:30|158487.1|158271.6|158483.9|158263.6|158493.3|158271.6|158472.4|158253|33
1653006040000|2022-05-20 00:20:40|158483.8|158262.7|158469.7|158267.6|158493.1|158268.9|158469.7|158253.6|32
1653006050000|2022-05-20 00:20:50|158469.4|158267.4|158475.3|158255.2|158475.5|158299|158422.6|158251.4|26
1653006060000|2022-05-20 00:21:00|158475.2|158254.8|158422.5|158292.5|158505.9|158311.4|158422.5|158200.7|31
1653006070000|2022-05-20 00:21:10|158437.5|158307.5|158476.7|158268.2|158499.6|158317|158419.6|158181|34
1653006080000|2022-05-20 00:21:20|158475.5|158265.1|158438.1|158308.1|158512.2|158310.3|158430.1|158221.7|31
1653006090000|2022-05-20 00:21:30|158440.2|158310.2|158489.1|158254.4|158510.7|158310.2|158439|158229|28
1653006100000|2022-05-20 00:21:40|158493|158249.1|158493.2|158248.6|158494.8|158262.4|158486.6|158245.8|24
1653006110000|2022-05-20 00:21:50|158488.4|158266.2|158483.2|158259.2|158490.3|158272.7|158479.6|158252.9|24
1653006120000|2022-05-20 00:22:00|158480.9|158259|158481.3|158257.8|158493|158305|158435|158250.1|22
1653006130000|2022-05-20 00:22:10|158488|158250.4|158430.6|158300.6|158512.8|158313|158430.2|158198.8|27
1653006140000|2022-05-20 00:22:20|158474.9|158249.1|158482.2|158241.2|158502.1|158304.6|158428.7|158215.6|30
1653006150000|2022-05-20 00:22:30|158490.1|158231.6|158485.4|158252.2|158502.1|158266.3|158469.4|158231.6|22
1653006160000|2022-05-20 00:22:40|158480|158252.8|158485.6|158248.9|158498|158260.1|158476.2|158248.7|32
1653006170000|2022-05-20 00:22:50|158486.4|158247.1|158474.8|158259.5|158487.7|158259.5|158474.8|158245.5|20
1653006180000|2022-05-20 00:23:00|158474.7|158264.5|158497.7|158236.1|158513.8|158307.3|158437.3|158217.7|26
1653006190000|2022-05-20 00:23:10|158504.9|158228|158478.7|158252.7|158504.9|158305.8|158434.3|158228|20
1653006200000|2022-05-20 00:23:20|158480.4|158254.1|158480.7|158255.6|158488.1|158262.9|158474.2|158248.3|30
1653006210000|2022-05-20 00:23:30|158481.7|158256.1|158480.4|158248.8|158486.1|158264.7|158474.8|158248.8|22
1653006220000|2022-05-20 00:23:40|158477.2|158249|158452.2|158240.9|158488.4|158254.9|158452.2|158238.7|32
1653006230000|2022-05-20 00:23:50|158466.5|158241.5|158464.3|158247.4|158471.4|158282.1|158411.4|158214.1|31
1653006240000|2022-05-20 00:24:00|158468.6|158244.1|158470.8|158237.2|158475.8|158249.6|158465.6|158235.2|27
1653006250000|2022-05-20 00:24:10|158484.5|158269.4|158479.9|158247|158504.6|158306|158436|158212.7|25
1653006260000|2022-05-20 00:24:20|158479.3|158241.8|158488.8|158245.5|158497.8|158255.1|158470.9|158241.1|32
1653006270000|2022-05-20 00:24:30|158491.5|158242.1|158464.7|158256|158492.8|158260.6|158460.9|158242.1|27
1653006280000|2022-05-20 00:24:40|158463.6|158254.7|158477.7|158264|158514.4|158327.1|158457.1|158242|24
1653006290000|2022-05-20 00:24:50|158472.4|158263.3|158484.5|158264.1|158495.7|158264.1|158472.4|158240.2|24
1653006300000|2022-05-20 00:25:00|158484|158260.1|158487.4|158265.1|158491.9|158269.9|158478.4|158251.9|28
1653006310000|2022-05-20 00:25:10|158490.7|158258.6|158479.4|158251.7|158490.7|158266.6|158476.6|158242|19
1653006320000|2022-05-20 00:25:20|158481.3|158250.2|158478.6|158258.4|158490.1|158264.9|158475.8|158244.9|21
1653006330000|2022-05-20 00:25:30|158484|158250.5|158491.1|158269.7|158491.7|158271.7|158474.5|158249.5|18
1653006340000|2022-05-20 00:25:40|158492.6|158269.4|158489.8|158248.7|158502.3|158269.4|158479.6|158241.9|23
1653006350000|2022-05-20 00:25:50|158485.7|158253.2|158487.9|158244.4|158489.3|158318.9|158437.5|158241.5|18
1653006360000|2022-05-20 00:26:00|158436.6|158244.5|158492.7|158264.3|158497.2|158306.6|158436.6|158242.7|23
1653006370000|2022-05-20 00:26:10|158492.5|158267.9|158494.2|158259.3|158503.5|158274.8|158482|158251|21
1653006380000|2022-05-20 00:26:20|158490|158264.4|158489|158258.4|158491.8|158280.4|158480.3|158256.9|16
1653006390000|2022-05-20 00:26:30|158490.7|158256.9|158479.9|158273.4|158494|158313.1|158440.4|158256.9|14
1653006400000|2022-05-20 00:26:40|158489.7|158244.9|158487.1|158245.5|158489.7|158265.1|158473.3|158244.9|11
1653006410000|2022-05-20 00:26:50|158479.9|158256.9|158501.9|158253.8|158517.3|158272.1|158479.9|158236.8|20
1653006420000|2022-05-20 00:27:00|158511.7|158247.8|158488.5|158259.5|158515.2|158266.5|158479.4|158242|20
1653006430000|2022-05-20 00:27:10|158483.4|158261.8|158492.3|158271.1|158499.9|158275.1|158483.4|158247.5|23
1653006440000|2022-05-20 00:27:20|158491.2|158269.2|158500|158272.2|158508.1|158280|158487.3|158256.1|21
1653006450000|2022-05-20 00:27:30|158494.4|158274.6|158491.3|158264.9|158497.5|158284.7|158481.6|158259.4|26
1653006460000|2022-05-20 00:27:40|158491.5|158265.1|158495.9|158270.8|158501.4|158277|158486.1|158258.8|21
1653006470000|2022-05-20 00:27:50|158491.4|158275.7|158494.3|158259.2|158503.9|158275.7|158487.3|158243.6|16
1653006480000|2022-05-20 00:28:00|158492.1|158257.4|158489.9|158268.8|158504.8|158278.8|158484.3|158250.5|27
1653006490000|2022-05-20 00:28:10|158487.3|158273.2|158489.1|158265.6|158492.8|158275.3|158484.9|158262.9|21
1653006500000|2022-05-20 00:28:20|158488.4|158268.2|158485.2|158259.3|158498.4|158309.5|158439.5|158248|18
1653006510000|2022-05-20 00:28:30|158481.7|158264.6|158490.6|158265.3|158497.2|158278.6|158480.2|158258.9|20
1653006520000|2022-05-20 00:28:40|158488.8|158265.7|158494.8|158254.3|158494.8|158266.9|158486.2|158254.3|17
1653006530000|2022-05-20 00:28:50|158496.3|158265|158475.2|158254.1|158499.5|158265.2|158467.4|158234.8|29
1653006540000|2022-05-20 00:29:00|158476.7|158256|158483.1|158254.9|158492.1|158259.9|158470.4|158235.8|22
1653006550000|2022-05-20 00:29:10|158491.8|158244.3|158489.2|158243.3|158495.7|158254.7|158482.2|158238|24
1653006560000|2022-05-20 00:29:20|158482.9|158252|158494|158229.5|158500.5|158253.2|158480.9|158225.5|16
1653006570000|2022-05-20 00:29:30|158488.5|158237.2|158478.7|158265.9|158506.4|158307.7|158437.7|158219.6|19
1653006580000|2022-05-20 00:29:40|158484|158250.9|158481.1|158243.9|158490.3|158267.3|158473.5|158239.6|20
1653006590000|2022-05-20 00:29:50|158479|158249.1|158479.5|158260.5|158487|158263.2|158469.6|158245.9|17
1653006600000|2022-05-20 00:30:00|158481|158258.6|158483|158257.1|158491.6|158259.5|158473.4|158244.1|31
1653006610000|2022-05-20 00:30:10|158483.7|158257.8|158442.1|158240.9|158487.5|158296.8|158417|158211.9|26
1653006620000|2022-05-20 00:30:20|158437.7|158236.5|158465.5|158249|158467.9|158277.3|158404.5|158222.6|28
1653006630000|2022-05-20 00:30:30|158466.8|158245.2|158470.3|158244.5|158470.3|158248.8|158457.6|158228.7|20
1653006640000|2022-05-20 00:30:40|158465.7|158243.7|158465.2|158244.8|158469.5|158251|158461.3|158240|26
1653006650000|2022-05-20 00:30:50|158466.5|158244.2|158463.9|158248.9|158467.2|158249.9|158460.3|158231.2|20
1653006660000|2022-05-20 00:31:00|158418.8|158288.8|158412.8|158282.8|158475.5|158290.7|158412|158212.1|25
1653006670000|2022-05-20 00:31:10|158451.3|158237.3|158489|158205.1|158489|158289.2|158402.1|158205.1|25
1653006680000|2022-05-20 00:31:20|158466.2|158218.4|158481.3|158228|158488|158248.9|158464.4|158190.7|28
1653006690000|2022-05-20 00:31:30|158476.4|158234.1|158451.1|158244.2|158481.3|158286.2|158416.2|158224|20
1653006700000|2022-05-20 00:31:40|158454.7|158234.2|158472.3|158235.2|158472.5|158282|158410.8|158227.8|19
1653006710000|2022-05-20 00:31:50|158467.5|158230.3|158444.7|158232|158476.1|158287|158406.6|158228.5|30
1653006720000|2022-05-20 00:32:00|158443|158238.1|158438.1|158236.1|158488.1|158272.8|158399.3|158199.9|26
1653006730000|2022-05-20 00:32:10|158456|158214.1|158469.8|158231.3|158472.2|158289.1|158419.1|158203.7|23
1653006740000|2022-05-20 00:32:20|158473.1|158228.9|158467.5|158244.8|158479.1|158254|158457.4|158228.9|22
1653006750000|2022-05-20 00:32:30|158465.2|158245.8|158485.8|158245.1|158485.8|158254.4|158465.2|158232.2|22
1653006760000|2022-05-20 00:32:40|158481.5|158242|158480.2|158245.6|158486.1|158252.7|158476.2|158236|23
1653006770000|2022-05-20 00:32:50|158474.9|158250.1|158475.4|158247.3|158480.5|158258.4|158468.1|158235.6|20
1653006780000|2022-05-20 00:33:00|158475.2|158247.1|158476.2|158271.7|158476.2|158271.7|158461.6|158243.1|23
1653006790000|2022-05-20 00:33:10|158479.8|158237.7|158428.4|158298.4|158479.8|158298.4|158428.4|158232.7|19
1653006800000|2022-05-20 00:33:20|158423.8|158293.8|158472.3|158250.3|158479|158293.8|158423.8|158242.5|23
1653006810000|2022-05-20 00:33:30|158472.1|158245.4|158467|158262.6|158475.1|158291.6|158421.6|158240.2|18
1653006820000|2022-05-20 00:33:40|158472.3|158250.3|158468.8|158247.6|158478.2|158289.7|158419.2|158219.1|25
1653006830000|2022-05-20 00:33:50|158461.1|158252.3|158460.3|158253.3|158479.5|158313.6|158420.3|158211.7|25
1653006840000|2022-05-20 00:34:00|158460.8|158285.6|158476.9|158240.7|158485|158296.5|158408.5|158218.3|25
1653006850000|2022-05-20 00:34:10|158479|158231.8|158478.3|158251.4|158501.1|158305|158423|158221.8|27
1653006860000|2022-05-20 00:34:20|158476|158249.8|158475|158273.8|158507.7|158308.4|158438.4|158235|23
1653006870000|2022-05-20 00:34:30|158478.7|158249.8|158480.2|158255.1|158483.8|158271.7|158473.3|158244.1|22
1653006880000|2022-05-20 00:34:40|158471.4|158262.8|158473.2|158273.1|158483.4|158273.1|158468.3|158216.8|27
1653006890000|2022-05-20 00:34:50|158471.4|158269.3|158478.7|158275.9|158498.1|158296.8|158419.7|158208.9|30
1653006900000|2022-05-20 00:35:00|158475.9|158270.2|158478.8|158264.8|158486.9|158299.1|158423.3|158245.2|20
1653006910000|2022-05-20 00:35:10|158488.5|158277|158485.7|158255.1|158494.5|158316|158424.9|158239.6|26
1653006920000|2022-05-20 00:35:20|158476.6|158261.9|158485.1|158268|158492.8|158276.2|158469|158242.7|22
1653006930000|2022-05-20 00:35:30|158481.1|158262.2|158472.6|158264.7|158483|158269.5|158472.6|158246.1|14
1653006940000|2022-05-20 00:35:40|158476.2|158255.8|158469.7|158260.8|158478.2|158310.4|158434.6|158253.4|20
1653006950000|2022-05-20 00:35:50|158469.3|158260.5|158467.8|158251.2|158482.9|158300|158430|158221.5|29
1653006960000|2022-05-20 00:36:00|158473.6|158237.7|158449.4|158319.4|158494.7|158319.4|158423.1|158225.7|15
1653006970000|2022-05-20 00:36:10|158475.5|158272.2|158478.3|158243.7|158481.4|158272.2|158467.3|158241.2|17
1653006980000|2022-05-20 00:36:20|158483.5|158228.7|158479.4|158255.6|158483.5|158304.4|158434.4|158228.7|19
1653006990000|2022-05-20 00:36:30|158470.1|158260.2|158468.3|158261.3|158484.2|158261.3|158468.3|158250.6|18
1653007000000|2022-05-20 00:36:40|158483.5|158233.5|158470.1|158229.7|158498.8|158310|158427.4|158201.5|29
1653007010000|2022-05-20 00:36:50|158477|158217.8|158479.6|158261.6|158487|158313.2|158425.1|158200.8|20
1653007020000|2022-05-20 00:37:00|158488.3|158254.5|158443.5|158313.5|158496.6|158313.5|158431.6|158230.2|26
1653007030000|2022-05-20 00:37:10|158439.7|158309.7|158424.2|158294.2|158487.6|158315.2|158424.2|158262.6|22
1653007040000|2022-05-20 00:37:20|158425.2|158295.2|158421.4|158291.4|158460.8|158306.2|158421.4|158259|19
1653007050000|2022-05-20 00:37:30|158423.8|158293.8|158417|158287|158473.7|158302.6|158411.5|158202.4|18
1653007060000|2022-05-20 00:37:40|158420.4|158290.4|158474.5|158260.7|158480.7|158317.5|158412.8|158238.9|22
1653007070000|2022-05-20 00:37:50|158482.5|158247.3|158447.2|158317.2|158490.6|158322|158426.3|158245.7|31
1653007080000|2022-05-20 00:38:00|158437.4|158307.4|158469.1|158263.3|158477.4|158313.4|158428.4|158262.8|27
1653007090000|2022-05-20 00:38:10|158436|158306|158431|158301|158475.6|158306.1|158430.1|158250.9|25
1653007100000|2022-05-20 00:38:20|158431.2|158301.2|158479.6|158274|158488.1|158310.9|158431.2|158262.9|22
1653007110000|2022-05-20 00:38:30|158479.7|158273.9|158481|158273.9|158493.7|158323.8|158427.7|158229.1|34
1653007120000|2022-05-20 00:38:40|158470.1|158251.1|158435.1|158305.1|158477.9|158311.4|158429.9|158249.1|27
1653007130000|2022-05-20 00:38:50|158434.8|158304.8|158432.9|158302.9|158465.6|158308|158423.1|158260.9|28
1653007140000|2022-05-20 00:39:00|158430.7|158300.7|158428.6|158298.6|158475|158305.6|158426.8|158256.8|28
1653007150000|2022-05-20 00:39:10|158429.4|158299.4|158432.6|158302.6|158467.5|158306.5|158425.6|158257.2|28
1653007160000|2022-05-20 00:39:20|158438|158308|158428.7|158298.7|158468.9|158308|158421.5|158248.4|31
1653007170000|2022-05-20 00:39:30|158467.6|158259.6|158466.5|158259.6|158468.1|158304.5|158423.2|158259.6|29
1653007180000|2022-05-20 00:39:40|158426.6|158296.6|158426.1|158296.1|158465.3|158302.7|158425.6|158263|23
1653007190000|2022-05-20 00:39:50|158425.9|158295.9|158482.3|158279.3|158482.3|158314.4|158425.9|158244.4|25
1653007200000|2022-05-20 00:40:00|158427.2|158297.2|158433|158303|158484.4|158319|158427.2|158246.2|22
1653007210000|2022-05-20 00:40:10|158441.5|158311.5|158435.4|158305.4|158479.8|158311.5|158429.8|158260.9|25
1653007220000|2022-05-20 00:40:20|158436.3|158306.3|158436.9|158306.9|158474.2|158310.7|158434.6|158265.7|23
1653007230000|2022-05-20 00:40:30|158439.3|158309.3|158444.9|158314.9|158505.1|158340.4|158434.2|158245.6|26
1653007240000|2022-05-20 00:40:40|158444.8|158314.8|158440.1|158310.1|158497.1|158318.1|158439.8|158252|38
1653007250000|2022-05-20 00:40:50|158440|158310|158486.9|158281.2|158495.8|158323.9|158440|158261.4|31
1653007260000|2022-05-20 00:41:00|158448.4|158281.1|158438.3|158308.3|158489.6|158318.7|158438.3|158272.7|37
1653007270000|2022-05-20 00:41:10|158473.4|158273.2|158446.6|158316.6|158480|158325.8|158439.5|158272.1|26
1653007280000|2022-05-20 00:41:20|158478|158269.9|158446.7|158316.7|158487.3|158320.4|158438.7|158269.9|37
1653007290000|2022-05-20 00:41:30|158444.7|158314.7|158440.1|158310.1|158489.5|158323.9|158438|158277.1|37
1653007300000|2022-05-20 00:41:40|158441.7|158311.7|158452.8|158322.8|158475.7|158322.8|158436.9|158271.8|34
1653007310000|2022-05-20 00:41:50|158443.9|158313.9|158444.5|158314.5|158491.3|158321.1|158442.8|158275.2|39
1653007320000|2022-05-20 00:42:00|158484.5|158281.3|158479.8|158276.7|158487.4|158316.5|158441.2|158276.5|38
1653007330000|2022-05-20 00:42:10|158479.7|158276.5|158440|158310|158489.3|158320.3|158437.1|158276.3|34
1653007340000|2022-05-20 00:42:20|158439.1|158309.1|158436.8|158306.8|158442.4|158312.4|158435.8|158305.8|34
1653007350000|2022-05-20 00:42:30|158438.1|158308.1|158455.2|158325.2|158479.2|158325.2|158434.9|158277|32
1653007360000|2022-05-20 00:42:40|158455.5|158325.5|158452.6|158322.6|158456.4|158326.4|158440.2|158310.2|30
1653007370000|2022-05-20 00:42:50|158460.3|158330.3|158447.4|158317.4|158461.5|158331.5|158435.6|158305.6|31
1653007380000|2022-05-20 00:43:00|158446.4|158316.4|158461.4|158331.4|158461.4|158331.4|158444.8|158314.8|24
1653007390000|2022-05-20 00:43:10|158460.9|158330.9|158459.1|158329.1|158466.5|158336.5|158452.1|158322.1|39
1653007400000|2022-05-20 00:43:20|158461.3|158331.3|158463.8|158333.8|158464.5|158334.5|158457.1|158327.1|35
1653007410000|2022-05-20 00:43:30|158464.4|158334.4|158464.1|158334.1|158464.8|158334.8|158460.4|158330.4|27
1653007420000|2022-05-20 00:43:40|158463.7|158333.7|158469.5|158339.5|158471.7|158341.7|158460.2|158330.2|37
1653007430000|2022-05-20 00:43:50|158463.8|158333.8|158484.6|158354.6|158486.4|158356.4|158463.8|158333.8|31
1653007440000|2022-05-20 00:44:00|158478.6|158348.6|158478.7|158348.7|158486.5|158356.5|158474.7|158344.7|22
1653007450000|2022-05-20 00:44:10|158478.6|158348.6|158479|158349|158479.5|158349.5|158473.3|158343.3|24
1653007460000|2022-05-20 00:44:20|158478.9|158348.9|158474|158344|158487.5|158357.5|158473.7|158343.7|22
1653007470000|2022-05-20 00:44:30|158476.7|158346.7|158474.8|158344.8|158481.8|158351.8|158470.9|158340.9|24
1653007480000|2022-05-20 00:44:40|158479.4|158349.4|158477.1|158347.1|158488|158358|158469.6|158339.6|22
1653007490000|2022-05-20 00:44:50|158473|158343|158481|158351|158499.6|158369.6|158463.4|158333.4|20
1653007500000|2022-05-20 00:45:00|158479.6|158349.6|158484.5|158354.5|158493.6|158363.6|158474.5|158344.5|12
1653007510000|2022-05-20 00:45:10|158484.4|158354.4|158481.4|158351.4|158484.4|158354.4|158478.9|158348.9|13
1653007520000|2022-05-20 00:45:20|158479.5|158349.5|158484.7|158354.7|158489.1|158359.1|158479.2|158349.2|14
1653007530000|2022-05-20 00:45:30|158482.2|158352.2|158487.9|158357.9|158487.9|158357.9|158481.7|158351.7|11
1653007540000|2022-05-20 00:45:40|158488.6|158358.6|158478.3|158348.3|158492.6|158362.6|158477.6|158347.6|17
1653007550000|2022-05-20 00:45:50|158476.4|158346.4|158478.1|158348.1|158479.1|158349.1|158476.4|158346.4|12
1653007560000|2022-05-20 00:46:00|158476.1|158346.1|158500.2|158370.2|158504.3|158374.3|158476.1|158346.1|16
1653007570000|2022-05-20 00:46:10|158505.4|158375.4|158485.8|158355.8|158505.4|158375.4|158485.3|158355.3|11
1653007580000|2022-05-20 00:46:20|158483.8|158353.8|158496.1|158366.1|158496.1|158366.1|158483.8|158353.8|8
1653007590000|2022-05-20 00:46:30|158493.8|158363.8|158499|158369|158500.1|158370.1|158491.8|158361.8|13
1653007600000|2022-05-20 00:46:40|158497|158367|158496.2|158366.2|158500.1|158370.1|158495.8|158365.8|8
1653007610000|2022-05-20 00:46:50|158492.4|158362.4|158493|158363|158501.3|158371.3|158489.9|158359.9|16
1653007620000|2022-05-20 00:47:00|158496.6|158366.6|158491.3|158361.3|158513.6|158383.6|158491.3|158361.3|17
1653007630000|2022-05-20 00:47:10|158488.8|158358.8|158499.6|158369.6|158505.8|158375.8|158488.8|158358.8|6
1653007640000|2022-05-20 00:47:20|158494.5|158364.5|158490.2|158360.2|158503.6|158373.6|158490.2|158360.2|13
1653007650000|2022-05-20 00:47:30|158490.5|158360.5|158500.8|158370.8|158502.3|158372.3|158486.2|158356.2|19
1653007660000|2022-05-20 00:47:40|158501.4|158371.4|158501.8|158371.8|158505.1|158375.1|158498.9|158368.9|23
1653007670000|2022-05-20 00:47:50|158503.4|158373.4|158502.7|158372.7|158504|158374|158497.4|158367.4|20
1653007680000|2022-05-20 00:48:00|158500.9|158370.9|158589.4|158459.4|158638|158468.1|158500.9|158370.9|30
1653007690000|2022-05-20 00:48:10|158589.5|158459.5|158586|158456|158589.8|158459.8|158584.6|158454.6|27
1653007700000|2022-05-20 00:48:20|158586.3|158456.3|158588.4|158458.4|158589.4|158459.4|158586.3|158456.3|20
1653007710000|2022-05-20 00:48:30|158588.2|158458.2|158591.7|158461.7|158592.4|158462.4|158586.7|158456.7|19
1653007720000|2022-05-20 00:48:40|158592.2|158462.2|158592.7|158462.7|158662.1|158467.7|158583.7|158395.1|26
1653007730000|2022-05-20 00:48:50|158588.4|158458.4|158590|158460|158597.3|158467.3|158586.7|158456.7|37
1653007740000|2022-05-20 00:49:00|158587.6|158457.6|158586.8|158456.8|158611|158481|158576.4|158446.4|29
1653007750000|2022-05-20 00:49:10|158589.1|158459.1|158585.2|158455.2|158595.6|158465.6|158576.1|158446.1|33
1653007760000|2022-05-20 00:49:20|158578.2|158448.2|158580.4|158450.4|158586.2|158456.2|158578.2|158448.2|19
1653007770000|2022-05-20 00:49:30|158583.8|158453.8|158584.8|158454.8|158584.9|158454.9|158575.2|158445.2|24
1653007780000|2022-05-20 00:49:40|158586|158456|158570.8|158440.8|158594|158464|158570.8|158440.8|16
1653007790000|2022-05-20 00:49:50|158570.9|158440.9|158595.3|158465.3|158597.1|158467.1|158570.9|158440.9|17
1653007800000|2022-05-20 00:50:00|158592.7|158462.7|158591.7|158461.7|158593|158463|158588.1|158458.1|23
1653007810000|2022-05-20 00:50:10|158591.3|158461.3|158591.7|158461.7|158591.7|158461.7|158588.9|158458.9|19
1653007820000|2022-05-20 00:50:20|158590.1|158460.1|158590.1|158460.1|158591.7|158461.7|158587.9|158457.9|21
1653007830000|2022-05-20 00:50:30|158590.6|158460.6|158582.5|158452.5|158609.2|158479.2|158582.5|158452.5|21
1653007840000|2022-05-20 00:50:40|158584.2|158454.2|158598.1|158468.1|158611.3|158481.3|158584.2|158454.2|19
1653007850000|2022-05-20 00:50:50|158598.4|158468.4|158592.8|158462.8|158601.5|158471.5|158592.2|158462.2|31
1653007860000|2022-05-20 00:51:00|158623.3|158493.3|158651.6|158521.6|158701.2|158532.8|158623.3|158469.1|35
1653007870000|2022-05-20 00:51:10|158652.8|158522.8|158644.1|158514.1|158687.2|158522.8|158635.6|158472.7|32
1653007880000|2022-05-20 00:51:20|158645.6|158515.6|158645.1|158515.1|158682.6|158518.4|158643|158478.3|28
1653007890000|2022-05-20 00:51:30|158680|158478.6|158684.4|158481|158687.8|158519.5|158644.3|158478.1|26
1653007900000|2022-05-20 00:51:40|158648.9|158518.9|158653.6|158523.6|158692.8|158525.8|158647.8|158478|28
1653007910000|2022-05-20 00:51:50|158686.7|158484|158686.5|158485.9|158690.5|158531.3|158649.4|158484|26
1653007920000|2022-05-20 00:52:00|158651.9|158521.9|158653.2|158523.2|158688.2|158528.6|158642.9|158484.9|23
1653007930000|2022-05-20 00:52:10|158655.8|158525.8|158652.7|158522.7|158690.8|158526.6|158641.2|158482.6|26
1653007940000|2022-05-20 00:52:20|158653|158523|158642.9|158512.9|158692.1|158523|158637.2|158471|29
1653007950000|2022-05-20 00:52:30|158645.9|158515.9|158645.3|158515.3|158679.3|158516.6|158635.3|158474.9|24
1653007960000|2022-05-20 00:52:40|158643.7|158513.7|158645.4|158515.4|158647.2|158517.2|158643.7|158513.7|17
1653007970000|2022-05-20 00:52:50|158644.1|158514.1|158648.4|158518.4|158649|158519|158643.4|158513.4|16
1653007980000|2022-05-20 00:53:00|158648|158518|158653.3|158523.3|158667.5|158537.5|158643.8|158513.8|33
1653007990000|2022-05-20 00:53:10|158642.6|158512.6|158654.3|158524.3|158658.7|158528.7|158642.6|158512.6|30
1653008000000|2022-05-20 00:53:20|158652.1|158522.1|158653.3|158523.3|158655.3|158525.3|158650.3|158520.3|25
1653008010000|2022-05-20 00:53:30|158652.8|158522.8|158652|158522|158653.3|158523.3|158649.8|158519.8|25
1653008020000|2022-05-20 00:53:40|158652.8|158522.8|158655.7|158525.7|158660.2|158530.2|158648.6|158518.6|28
1653008030000|2022-05-20 00:53:50|158655.6|158525.6|158653.5|158523.5|158657.8|158527.8|158649.5|158519.5|27
1653008040000|2022-05-20 00:54:00|158653.2|158523.2|158653.4|158523.4|158663.8|158533.8|158648.7|158518.7|32
1653008050000|2022-05-20 00:54:10|158654|158524|158655.9|158525.9|158660.4|158530.4|158648.5|158518.5|38
1653008060000|2022-05-20 00:54:20|158656|158526|158653.7|158523.7|158668.5|158538.5|158647.9|158517.9|35
1653008070000|2022-05-20 00:54:30|158658.5|158528.5|158651.2|158521.2|158658.5|158528.5|158637.8|158507.8|36
1653008080000|2022-05-20 00:54:40|158651.8|158521.8|158636.5|158506.5|158651.8|158521.8|158636.3|158506.3|34
1653008090000|2022-05-20 00:54:50|158638.7|158508.7|158646.5|158516.5|158646.5|158516.5|158636.3|158506.3|31
1653008100000|2022-05-20 00:55:00|158638.8|158508.8|158643.2|158513.2|158647|158517|158634.6|158504.6|30
1653008110000|2022-05-20 00:55:10|158643.8|158513.8|158651.7|158521.7|158692.8|158530.4|158642.2|158481.2|33
1653008120000|2022-05-20 00:55:20|158653.4|158523.4|158642.1|158512.1|158692.3|158524.7|158639.2|158480.3|32
1653008130000|2022-05-20 00:55:30|158649.1|158519.1|158647.4|158517.4|158681.7|158521.7|158637.5|158481.6|32
1653008140000|2022-05-20 00:55:40|158646.5|158516.5|158647.2|158517.2|158686.2|158520.6|158636.9|158481.4|24
1653008150000|2022-05-20 00:55:50|158646.4|158516.4|158684|158478.3|158693|158523.3|158645.5|158470.1|30
1653008160000|2022-05-20 00:56:00|158684.3|158483.2|158652.3|158522.3|158684.3|158525|158641.2|158483.2|28
1653008170000|2022-05-20 00:56:10|158652.1|158522.1|158662.2|158532.2|158662.2|158532.2|158642.7|158512.7|31
1653008180000|2022-05-20 00:56:20|158653.9|158523.9|158642.8|158512.8|158660.1|158530.1|158630.6|158500.6|29
1653008190000|2022-05-20 00:56:30|158643.2|158513.2|158637.9|158507.9|158678.8|158513.8|158628.8|158472.1|26
1653008200000|2022-05-20 00:56:40|158638.3|158508.3|158638.8|158508.8|158676|158508.8|158636.9|158468.6|21
1653008210000|2022-05-20 00:56:50|158639.3|158509.3|158635.3|158505.3|158674.5|158509.3|158627.7|158472.1|23
1653008220000|2022-05-20 00:57:00|158637|158507|158638.5|158508.5|158679.4|158509.9|158632|158466.9|33
1653008230000|2022-05-20 00:57:10|158679|158469.3|158639.4|158509.4|158679|158510.9|158629.4|158469.3|27
1653008240000|2022-05-20 00:57:20|158639.3|158509.3|158627|158497|158639.3|158509.3|158627|158497|24
1653008250000|2022-05-20 00:57:30|158626.5|158496.5|158637.5|158507.5|158639.5|158509.5|158625.2|158495.2|25
1653008260000|2022-05-20 00:57:40|158637.8|158507.8|158628.8|158498.8|158674.9|158509.9|158628.8|158470.3|25
1653008270000|2022-05-20 00:57:50|158639|158509|158635.3|158505.3|158675.4|158509|158623.2|158466|26
1653008280000|2022-05-20 00:58:00|158635|158505|158626.8|158496.8|158635|158505|158622.9|158492.9|35
1653008290000|2022-05-20 00:58:10|158626.4|158496.4|158618.5|158488.5|158627.6|158497.6|158617.5|158487.5|28
1653008300000|2022-05-20 00:58:20|158618.9|158488.9|158623.2|158493.2|158626|158496|158617.2|158487.2|31
1653008310000|2022-05-20 00:58:30|158622.7|158492.7|158622.1|158492.1|158625|158495|158621.4|158491.4|26
1653008320000|2022-05-20 00:58:40|158622.6|158492.6|158624.1|158494.1|158626.4|158496.4|158622|158492|26
1653008330000|2022-05-20 00:58:50|158623.7|158493.7|158634.7|158504.7|158635.9|158505.9|158623.7|158493.7|28
1653008340000|2022-05-20 00:59:00|158634|158504|158632.4|158502.4|158636.9|158506.9|158632.4|158502.4|29
1653008350000|2022-05-20 00:59:10|158632.5|158502.5|158620.2|158490.2|158632.5|158502.5|158619.4|158489.4|23
1653008360000|2022-05-20 00:59:20|158620.9|158490.9|158625.6|158495.6|158628.8|158498.8|158620.2|158490.2|35
1653008370000|2022-05-20 00:59:30|158625.5|158495.5|158626.5|158496.5|158629.7|158499.7|158617.1|158487.1|33
1653008380000|2022-05-20 00:59:40|158626.4|158496.4|158634.7|158504.7|158635.8|158505.8|158626.4|158496.4|31
1653008390000|2022-05-20 00:59:50|158634.5|158504.5|158632.9|158502.9|158634.8|158504.8|158632.4|158502.4|21
1653008400000|2022-05-20 01:00:00|158634.6|158504.6|158635.2|158505.2|158636|158506|158632.9|158502.9|26
1653008410000|2022-05-20 01:00:10|158635.3|158505.3|158630.6|158500.6|158635.5|158505.5|158630.1|158500.1|31
1653008420000|2022-05-20 01:00:20|158631.5|158501.5|158625.6|158495.6|158633.2|158503.2|158623|158493|34
1653008430000|2022-05-20 01:00:30|158626.1|158496.1|158623.6|158493.6|158626.1|158496.1|158621.1|158491.1|30
1653008440000|2022-05-20 01:00:40|158623.4|158493.4|158623.5|158493.5|158627.4|158497.4|158622.3|158492.3|34
1653008450000|2022-05-20 01:00:50|158623.1|158493.1|158627.7|158497.7|158627.7|158497.7|158619.1|158489.1|25
1653008460000|2022-05-20 01:01:00|158626.4|158496.4|158633|158503|158635.7|158505.7|158626.4|158496.4|35
1653008470000|2022-05-20 01:01:10|158636.4|158506.4|158625.3|158495.3|158636.4|158506.4|158623.7|158493.7|32
1653008480000|2022-05-20 01:01:20|158623.7|158493.7|158623.4|158493.4|158625.4|158495.4|158623.4|158493.4|29
1653008490000|2022-05-20 01:01:30|158623.5|158493.5|158623.8|158493.8|158632.7|158502.7|158623.3|158493.3|26
1653008500000|2022-05-20 01:01:40|158623.1|158493.1|158634.9|158504.9|158635.1|158505.1|158623.1|158493.1|30
1653008510000|2022-05-20 01:01:50|158634.3|158504.3|158631.3|158501.3|158634.7|158504.7|158631.3|158501.3|20
1653008520000|2022-05-20 01:02:00|158631.6|158501.6|158628.3|158498.3|158632.5|158502.5|158617.6|158487.6|32
1653008530000|2022-05-20 01:02:10|158623.7|158493.7|158630.6|158500.6|158631.5|158501.5|158616.8|158486.8|27
1653008540000|2022-05-20 01:02:20|158630.3|158500.3|158622.9|158492.9|158630.7|158500.7|158621.7|158491.7|25
1653008550000|2022-05-20 01:02:30|158622.8|158492.8|158632.1|158502.1|158635.4|158505.4|158621.2|158491.2|29
1653008560000|2022-05-20 01:02:40|158632|158502|158627.8|158497.8|158636.9|158506.9|158624.3|158494.3|22
1653008570000|2022-05-20 01:02:50|158628.1|158498.1|158628.5|158498.5|158629.4|158499.4|158622|158492|23
1653008580000|2022-05-20 01:03:00|158628.2|158498.2|158623.7|158493.7|158637.1|158507.1|158623.3|158493.3|25
1653008590000|2022-05-20 01:03:10|158626.5|158496.5|158625.4|158495.4|158631.3|158501.3|158623.8|158493.8|24
1653008600000|2022-05-20 01:03:20|158625.7|158495.7|158626.3|158496.3|158630.1|158500.1|158625.7|158495.7|21
1653008610000|2022-05-20 01:03:30|158626.1|158496.1|158627.1|158497.1|158635.5|158505.5|158624.8|158494.8|20
1653008620000|2022-05-20 01:03:40|158631|158501|158631.1|158501.1|158634.5|158504.5|158623.6|158493.6|19
1653008630000|2022-05-20 01:03:50|158638.2|158508.2|158638.2|158508.2|158638.2|158508.2|158619.9|158489.9|27
1653008640000|2022-05-20 01:04:00|158638|158508|158621.8|158491.8|158638|158508|158620|158490|27
1653008650000|2022-05-20 01:04:10|158622.1|158492.1|158623.9|158493.9|158627.3|158497.3|158622.1|158492.1|22
1653008660000|2022-05-20 01:04:20|158623.1|158493.1|158620.9|158490.9|158627.5|158497.5|158620.9|158490.9|20
1653008670000|2022-05-20 01:04:30|158621.6|158491.6|158623.7|158493.7|158625.6|158495.6|158621.5|158491.5|13
1653008680000|2022-05-20 01:04:40|158622.4|158492.4|158637.4|158507.4|158672.5|158507.4|158618|158465.5|24
1653008690000|2022-05-20 01:04:50|158636.5|158506.5|158630|158500|158636.5|158506.5|158620.3|158490.3|26
1653008700000|2022-05-20 01:05:00|158629.7|158499.7|158628.8|158498.8|158631.3|158501.3|158622.8|158492.8|24
1653008710000|2022-05-20 01:05:10|158630.1|158500.1|158631|158501|158633.5|158503.5|158627.3|158497.3|23
1653008720000|2022-05-20 01:05:20|158632.1|158502.1|158634.8|158504.8|158636.1|158506.1|158630|158500|17
1653008730000|2022-05-20 01:05:30|158635|158505|158632.2|158502.2|158636.5|158506.5|158629.8|158499.8|13
1653008740000|2022-05-20 01:05:40|158631.6|158501.6|158632.7|158502.7|158632.7|158502.7|158628.2|158498.2|18
1653008750000|2022-05-20 01:05:50|158633.8|158503.8|158634|158504|158640|158510|158633|158503|16
1653008760000|2022-05-20 01:06:00|158634.1|158504.1|158634.5|158504.5|158636.5|158506.5|158627.8|158497.8|19
1653008770000|2022-05-20 01:06:10|158633.8|158503.8|158635.1|158505.1|158635.4|158505.4|158630.4|158500.4|28
1653008780000|2022-05-20 01:06:20|158627.4|158497.4|158628.8|158498.8|158632.3|158502.3|158626.4|158496.4|22
1653008790000|2022-05-20 01:06:30|158628.5|158498.5|158629.9|158499.9|158630.1|158500.1|158625.6|158495.6|26
1653008800000|2022-05-20 01:06:40|158629.7|158499.7|158632.4|158502.4|158633.9|158503.9|158623|158493|17
1653008810000|2022-05-20 01:06:50|158630.9|158500.9|158625.1|158495.1|158632.9|158502.9|158625.1|158495.1|18
1653008820000|2022-05-20 01:07:00|158625.9|158495.9|158635.3|158505.3|158638.2|158508.2|158614.2|158484.2|24
1653008830000|2022-05-20 01:07:10|158636.7|158506.7|158631.4|158501.4|158636.7|158506.7|158628.2|158498.2|24
1653008840000|2022-05-20 01:07:20|158631.7|158501.7|158632.2|158502.2|158633.9|158503.9|158630.3|158500.3|18
1653008850000|2022-05-20 01:07:30|158632.8|158502.8|158638.4|158508.4|158638.4|158508.4|158631.4|158501.4|18
1653008860000|2022-05-20 01:07:40|158637.9|158507.9|158634.3|158504.3|158638.2|158508.2|158621.9|158491.9|21
1653008870000|2022-05-20 01:07:50|158633.7|158503.7|158620.7|158490.7|158633.7|158503.7|158615.3|158485.3|22
1653008880000|2022-05-20 01:08:00|158616.5|158486.5|158629.7|158499.7|158629.7|158499.7|158616.5|158486.5|16
1653008890000|2022-05-20 01:08:10|158630.3|158500.3|158632.9|158502.9|158634.1|158504.1|158629.1|158499.1|13
1653008900000|2022-05-20 01:08:20|158629.6|158499.6|158627.5|158497.5|158632|158502|158624.4|158494.4|23
1653008910000|2022-05-20 01:08:30|158627.6|158497.6|158637.8|158507.8|158637.8|158507.8|158627.6|158497.6|18
1653008920000|2022-05-20 01:08:40|158623.7|158493.7|158626.8|158496.8|158632.2|158502.2|158623.3|158493.3|25
1653008930000|2022-05-20 01:08:50|158625.1|158495.1|158630.5|158500.5|158631.3|158501.3|158620.4|158490.4|19
1653008940000|2022-05-20 01:09:00|158629.9|158499.9|158628.8|158498.8|158630.7|158500.7|158625.2|158495.2|24
1653008950000|2022-05-20 01:09:10|158628.9|158498.9|158628.5|158498.5|158631.1|158501.1|158625.3|158495.3|16
1653008960000|2022-05-20 01:09:20|158627|158497|158629.5|158499.5|158632.2|158502.2|158627|158497|20
1653008970000|2022-05-20 01:09:30|158630.2|158500.2|158635.2|158505.2|158635.6|158505.6|158629.5|158499.5|23
1653008980000|2022-05-20 01:09:40|158634.6|158504.6|158634.5|158504.5|158635.4|158505.4|158632.4|158502.4|16
1653008990000|2022-05-20 01:09:50|158636.9|158506.9|158636.5|158506.5|158637.3|158507.3|158631.5|158501.5|19
1653009000000|2022-05-20 01:10:00|158636.1|158506.1|158635.2|158505.2|158636.1|158506.1|158631.8|158501.8|15
1653009010000|2022-05-20 01:10:10|158634.3|158504.3|158634.7|158504.7|158635.9|158505.9|158633.9|158503.9|13
1653009020000|2022-05-20 01:10:20|158634.9|158504.9|158637.1|158507.1|158638.5|158508.5|158632.2|158502.2|21
1653009030000|2022-05-20 01:10:30|158636.4|158506.4|158635.1|158505.1|158637.8|158507.8|158629.7|158499.7|20
1653009040000|2022-05-20 01:10:40|158634.1|158504.1|158629.2|158499.2|158634.8|158504.8|158627.7|158497.7|16
1653009050000|2022-05-20 01:10:50|158629.3|158499.3|158630|158500|158631.7|158501.7|158627.4|158497.4|15
1653009060000|2022-05-20 01:11:00|158628.3|158498.3|158629.4|158499.4|158630.8|158500.8|158624|158494|18
1653009070000|2022-05-20 01:11:10|158629.5|158499.5|158634.3|158504.3|158634.3|158504.3|158625.4|158495.4|17
1653009080000|2022-05-20 01:11:20|158634.2|158504.2|158634.2|158504.2|158634.6|158504.6|158632.1|158502.1|18
1653009090000|2022-05-20 01:11:30|158634.1|158504.1|158628.9|158498.9|158634.1|158504.1|158624.8|158494.8|21
1653009100000|2022-05-20 01:11:40|158631.5|158501.5|158627.8|158497.8|158633|158503|158623.7|158493.7|23
1653009110000|2022-05-20 01:11:50|158626.5|158496.5|158626.6|158496.6|158626.6|158496.6|158622.6|158492.6|17
1653009120000|2022-05-20 01:12:00|158627.8|158497.8|158625.9|158495.9|158627.9|158497.9|158623.4|158493.4|14
1653009130000|2022-05-20 01:12:10|158625.7|158495.7|158632.5|158502.5|158632.9|158502.9|158625.6|158495.6|19
1653009140000|2022-05-20 01:12:20|158621.9|158491.9|158632.1|158502.1|158638.2|158508.2|158621.9|158491.9|28
1653009150000|2022-05-20 01:12:30|158629|158499|158630|158500|158631.9|158501.9|158623.3|158493.3|14
1653009160000|2022-05-20 01:12:40|158629.9|158499.9|158630.6|158500.6|158633.7|158503.7|158625.8|158495.8|20
1653009170000|2022-05-20 01:12:50|158630.7|158500.7|158636.4|158506.4|158636.4|158506.4|158630.7|158500.7|16
1653009180000|2022-05-20 01:13:00|158636.8|158506.8|158625.7|158495.7|158638.3|158508.3|158624.8|158494.8|22
1653009190000|2022-05-20 01:13:10|158629.3|158499.3|158626.9|158496.9|158632.6|158502.6|158623.4|158493.4|20
1653009200000|2022-05-20 01:13:20|158627.8|158497.8|158626.3|158496.3|158629.8|158499.8|158624.5|158494.5|15
1653009210000|2022-05-20 01:13:30|158624.8|158494.8|158629|158499|158631.6|158501.6|158624.5|158494.5|26
1653009220000|2022-05-20 01:13:40|158626.4|158496.4|158654|158524|158654|158524|158612.7|158482.7|27
1653009230000|2022-05-20 01:13:50|158629.4|158499.4|158630.3|158500.3|158644.9|158514.9|158623.8|158493.8|28
1653009240000|2022-05-20 01:14:00|158630.9|158500.9|158621.6|158491.6|158633.3|158503.3|158618.8|158488.8|27
1653009250000|2022-05-20 01:14:10|158622.9|158492.9|158627.9|158497.9|158628.3|158498.3|158622.9|158492.9|13
1653009260000|2022-05-20 01:14:20|158626.4|158496.4|158621.7|158491.7|158626.4|158496.4|158619.1|158489.1|13
1653009270000|2022-05-20 01:14:30|158621.6|158491.6|158615.7|158485.7|158624.4|158494.4|158611.7|158481.7|18
1653009280000|2022-05-20 01:14:40|158610.7|158480.7|158641|158511|158641|158511|158582.7|158452.7|12
1653009290000|2022-05-20 01:14:50|158652.7|158482.7|158646|158516|158653.7|158517|158590.3|158460.3|23
1653009300000|2022-05-20 01:15:00|158630.6|158500.6|158631.4|158501.4|158635.8|158505.8|158595.7|158465.7|31
1653009310000|2022-05-20 01:15:10|158631.6|158501.6|158640.3|158510.3|158665|158514|158624.4|158475|31
1653009320000|2022-05-20 01:15:20|158641.5|158511.5|158614.8|158484.8|158642.1|158512.1|158613.3|158483.3|34
1653009330000|2022-05-20 01:15:30|158621.9|158491.9|158626.5|158496.5|158626.5|158496.5|158612.2|158482.2|39
1653009340000|2022-05-20 01:15:40|158626.1|158496.1|158627.1|158497.1|158637.5|158507.5|158618.8|158488.8|25
1653009350000|2022-05-20 01:15:50|158626.1|158496.1|158639.5|158509.5|158648.8|158513.3|158623.2|158490.9|33
1653009360000|2022-05-20 01:16:00|158642.3|158512.3|158645.6|158515.6|158647.6|158517.6|158636.2|158506.2|36
1653009370000|2022-05-20 01:16:10|158646.5|158516.5|158648.1|158518.1|158666.2|158522.3|158641.5|158475|28
1653009380000|2022-05-20 01:16:20|158648.8|158518.8|158644.2|158514.2|158648.8|158518.8|158641|158511|27
1653009390000|2022-05-20 01:16:30|158676.6|158472.9|158652.1|158522.1|158676.6|158531.3|158642.4|158472.9|32
1653009400000|2022-05-20 01:16:40|158656.4|158526.4|158659|158529|158661|158531|158632.2|158502.2|31
1653009410000|2022-05-20 01:16:50|158658.5|158528.5|158659.8|158529.8|158674.5|158531.5|158646.6|158500.7|33
1653009420000|2022-05-20 01:17:00|158661.1|158531.1|158646.3|158516.3|158664|158531.1|158629|158475|31
1653009430000|2022-05-20 01:17:10|158629.1|158499.1|158631.2|158501.2|158655|158525|158626.2|158496.2|33
1653009440000|2022-05-20 01:17:20|158631.4|158501.4|158656|158526|158664|158526|158625.7|158475|30
1653009450000|2022-05-20 01:17:30|158636|158506|158664|158475|158664|158522.5|158625.2|158475|23
1653009460000|2022-05-20 01:17:40|158638.4|158508.4|158643.1|158513.1|158673.3|158526.5|158612.9|158475|21
1653009470000|2022-05-20 01:17:50|158641.9|158511.9|158636.8|158506.8|158664|158526.7|158619.6|158475|22
1653009480000|2022-05-20 01:18:00|158625.7|158495.7|158637.9|158507.9|158655|158525|158625.7|158495.7|22
1653009490000|2022-05-20 01:18:10|158638|158508|158642.9|158512.9|158662|158522.3|158617.1|158475|19
1653009500000|2022-05-20 01:18:20|158648.8|158518.8|158631.9|158501.9|158662.9|158523.9|158603.1|158473.1|19
1653009510000|2022-05-20 01:18:30|158593.1|158463.1|158632.2|158502.2|158651|158517.5|158589.3|158459.3|24
1653009520000|2022-05-20 01:18:40|158633.5|158503.5|158642|158512|158646.6|158516.6|158614|158484|28
1653009530000|2022-05-20 01:18:50|158640.3|158510.3|158637.8|158507.8|158644|158514|158625.7|158495.7|29
1653009540000|2022-05-20 01:19:00|158600.1|158470.1|158617.6|158487.6|158635.1|158505.1|158600.1|158470.1|29
1653009550000|2022-05-20 01:19:10|158610.7|158480.7|158618|158488|158621.6|158491.6|158606.8|158476.8|31
1653009560000|2022-05-20 01:19:20|158619|158489|158471.9|158341.9|158619.4|158489.4|158457.5|158327.5|39
1653009570000|2022-05-20 01:19:30|158478.6|158348.6|158481.2|158351.2|158483.1|158353.1|158462.5|158332.5|28
1653009580000|2022-05-20 01:19:40|158468.7|158338.7|158491.8|158361.8|158507.3|158361.8|158460.2|158328.3|22
1653009590000|2022-05-20 01:19:50|158494|158364|158490.2|158360.2|158591|158364.3|158477.5|158267|27
1653009600000|2022-05-20 01:20:00|158484.3|158354.3|158492.7|158362.7|158500.7|158363.8|158459.3|158325|23
1653009610000|2022-05-20 01:20:10|158491.3|158361.3|158487.4|158357.4|158503.8|158362.8|158479.5|158346.1|24
1653009620000|2022-05-20 01:20:20|158489.3|158359.3|158473.1|158343.1|158503.9|158359.4|158458.1|158316.6|30
1653009630000|2022-05-20 01:20:30|158472.3|158342.3|158490.8|158360.8|158490.8|158360.8|158472.3|158342.3|26
1653009640000|2022-05-20 01:20:40|158490.6|158360.6|158503.3|158344.8|158504.1|158360.6|158476.4|158344.8|27
1653009650000|2022-05-20 01:20:50|158518.7|158324.6|158486.5|158356.5|158518.7|158358.6|158442.7|158287.2|18
1653009660000|2022-05-20 01:21:00|158485.8|158355.8|158489.7|158359.7|158515.5|158362.7|158464.6|158324.9|21
1653009670000|2022-05-20 01:21:10|158506.1|158345.1|158487.5|158357.5|158506.1|158362.5|158478|158345.1|26
1653009680000|2022-05-20 01:21:20|158488.5|158358.5|158493.6|158363.6|158494.2|158364.2|158445.3|158288.6|19
1653009690000|2022-05-20 01:21:30|158493.5|158363.5|158493.5|158363.5|158527.4|158365.3|158493.4|158321.6|14
1653009700000|2022-05-20 01:21:40|158492.7|158362.7|158491.5|158361.5|158501.5|158362.7|158468.1|158338.1|19
1653009710000|2022-05-20 01:21:50|158491.6|158361.6|158486.9|158356.9|158513|158363.3|158474.8|158317.1|24
1653009720000|2022-05-20 01:22:00|158486.6|158356.6|158484.8|158354.8|158510.9|158359.6|158471.9|158318.2|27
1653009730000|2022-05-20 01:22:10|158487.5|158357.5|158475.6|158345.6|158488.5|158358.5|158465.2|158335.2|24
1653009740000|2022-05-20 01:22:20|158466.7|158336.7|158479.5|158349.5|158480.2|158350.2|158466.6|158336.6|23
1653009750000|2022-05-20 01:22:30|158481.6|158351.6|158467.1|158337.1|158483.2|158353.2|158458.6|158328.6|28
1653009760000|2022-05-20 01:22:40|158479.6|158349.6|158479.3|158349.3|158507.1|158354.7|158470.2|158320.3|24
1653009770000|2022-05-20 01:22:50|158481|158351|158479.5|158349.5|158495.9|158356.6|158472.6|158338.8|22
1653009780000|2022-05-20 01:23:00|158482|158352|158468.6|158338.6|158509.9|158355|158437.6|158307.6|19
1653009790000|2022-05-20 01:23:10|158500|158325|158483.3|158353.3|158500|158354.2|158446.3|158316.3|17
1653009800000|2022-05-20 01:23:20|158483.1|158353.1|158475.6|158345.6|158487|158357|158464.7|158334.7|20
1653009810000|2022-05-20 01:23:30|158478.2|158348.2|158483|158353|158483.9|158353.9|158459.4|158329.4|18
1653009820000|2022-05-20 01:23:40|158500.3|158340.3|158460.6|158330.6|158500.3|158350|158457.7|158327.7|26
1653009830000|2022-05-20 01:23:50|158466.2|158336.2|158501.4|158317.6|158502|158343.3|158456|158317.5|19
1653009840000|2022-05-20 01:24:00|158501.1|158317.5|158455.2|158325.2|158502.6|158350.3|158446.6|158316.6|27
1653009850000|2022-05-20 01:24:10|158460.8|158330.8|158486|158356|158496|158357.4|158460.8|158330.8|27
1653009860000|2022-05-20 01:24:20|158436|158306|158484.7|158354.7|158525.1|158355.4|158436|158306|24
1653009870000|2022-05-20 01:24:30|158484|158354|158515.8|158330.6|158528.5|158360.3|158464.6|158317.4|22
1653009880000|2022-05-20 01:24:40|158515.9|158330.4|158491.8|158361.8|158515.9|158362.5|158477.8|158329.3|24
1653009890000|2022-05-20 01:24:50|158517|158329.2|158488.5|158358.5|158517.2|158362.3|158479.8|158327.8|17
1653009900000|2022-05-20 01:25:00|158517.2|158327.1|158485|158355|158517.2|158361.8|158473.8|158321.3|20
1653009910000|2022-05-20 01:25:10|158486|158356|158472.7|158342.7|158486.5|158356.5|158468.9|158338.9|27
1653009920000|2022-05-20 01:25:20|158479.8|158349.8|158482.6|158352.6|158491|158361|158445.5|158286.6|26
1653009930000|2022-05-20 01:25:30|158483.7|158353.7|158477.8|158347.8|158515.2|158359.3|158444.3|158282.9|20
1653009940000|2022-05-20 01:25:40|158485|158355|158491.1|158361.1|158517.3|158361.8|158443.3|158283.2|25
1653009950000|2022-05-20 01:25:50|158491.8|158361.8|158495.2|158365.2|158518.7|158365.2|158462.5|158326.5|18
1653009960000|2022-05-20 01:26:00|158495.9|158365.9|158475.4|158306.6|158519.2|158366|158451.7|158287.5|13
1653009970000|2022-05-20 01:26:10|158452.1|158280.1|158534.9|158315.8|158534.9|158365.8|158448.4|158280.1|10
1653009980000|2022-05-20 01:26:20|158523.3|158322.6|158511.1|158339|158523.3|158366|158493.8|158322.6|10
1653009990000|2022-05-20 01:26:30|158494.5|158364.5|158482.7|158352.7|158528.5|158364.9|158475.4|158318.7|20
1653010000000|2022-05-20 01:26:40|158474.2|158344.2|158480|158350|158520.9|158365.4|158464.4|158324.1|13
1653010010000|2022-05-20 01:26:50|158521|158324.4|158466.8|158336.8|158521.5|158364.5|158448.6|158292.1|12
1653010020000|2022-05-20 01:27:00|158464.8|158334.8|158494.9|158364.9|158512.8|158365|158448.6|158318.6|19
1653010030000|2022-05-20 01:27:10|158494.6|158364.6|158486.7|158356.7|158518.9|158364.9|158486.7|158317.1|16
1653010040000|2022-05-20 01:27:20|158487.6|158357.6|158501|158348.3|158510.3|158362.5|158444.7|158279.1|27
1653010050000|2022-05-20 01:27:30|158491.5|158361.5|158478.9|158348.9|158525.8|158361.8|158471.1|158307.7|21
1653010060000|2022-05-20 01:27:40|158478.6|158348.6|158483.2|158353.2|158483.2|158353.2|158438|158283.2|25
1653010070000|2022-05-20 01:27:50|158478.5|158348.5|158482.5|158352.5|158509.9|158358.3|158470.2|158313|18
1653010080000|2022-05-20 01:28:00|158501.6|158307.6|158472.7|158342.7|158506.9|158355.2|158440.5|158284.8|20
1653010090000|2022-05-20 01:28:10|158473.7|158343.7|158475.5|158345.5|158526.3|158358.8|158471.4|158311.3|26
1653010100000|2022-05-20 01:28:20|158483.6|158353.6|158484.9|158354.9|158512.7|158361.9|158457.3|158318.8|18
1653010110000|2022-05-20 01:28:30|158485.3|158355.3|158501.8|158348.9|158530.4|158361.9|158479.4|158318.1|16
1653010120000|2022-05-20 01:28:40|158491.7|158361.7|158491.5|158361.5|158511.4|158361.7|158487.8|158317.9|15
1653010130000|2022-05-20 01:28:50|158491.2|158361.2|158479.6|158349.6|158513.8|158362.3|158467.3|158306.9|30
1653010140000|2022-05-20 01:29:00|158479.5|158349.5|158468.6|158280.3|158479.7|158349.7|158410.2|158280.1|23
1653010150000|2022-05-20 01:29:10|158468.9|158280.8|158482.2|158352.2|158503.8|158353.2|158410.9|158280.4|27
1653010160000|2022-05-20 01:29:20|158482.5|158352.5|158481|158351|158505.9|158353.5|158460.1|158319.8|24
1653010170000|2022-05-20 01:29:30|158482.9|158352.9|158482.2|158352.2|158496.4|158353.8|158472.3|158339.6|22
1653010180000|2022-05-20 01:29:40|158483.7|158353.7|158470.7|158340.7|158503.7|158353.7|158435.9|158305.9|26
1653010190000|2022-05-20 01:29:50|158474.5|158344.5|158488.4|158358.4|158510.1|158359.1|158443.8|158313.8|27
1653010200000|2022-05-20 01:30:00|158472.2|158342.2|158514.4|158324.9|158514.4|158362.9|158471.9|158324.9|23
1653010210000|2022-05-20 01:30:10|158514.5|158332.3|158541.5|158353.5|158542.9|158395.8|158462.3|158315.6|13
1653010220000|2022-05-20 01:30:20|158497.5|158367.5|158494.5|158364.5|158525|158391.3|158479.1|158325|26
1653010230000|2022-05-20 01:30:30|158494.6|158364.6|158494.4|158364.4|158514.3|158365.1|158467.6|158324.3|23
1653010240000|2022-05-20 01:30:40|158494.7|158364.7|158491|158361|158503.6|158364.7|158469.4|158339.4|24
1653010250000|2022-05-20 01:30:50|158468.9|158338.9|158494.1|158364.1|158525.6|158364.8|158468.9|158320.6|20
1653010260000|2022-05-20 01:31:00|158484.4|158354.4|158485.9|158355.9|158492.9|158362.9|158475.5|158345.5|26
1653010270000|2022-05-20 01:31:10|158490.3|158360.3|158489.2|158359.2|158528.5|158363.9|158474.1|158316.6|25
1653010280000|2022-05-20 01:31:20|158481|158351|158490.4|158360.4|158529.4|158363.1|158463.8|158320.5|30
1653010290000|2022-05-20 01:31:30|158490.1|158360.1|158489.6|158359.6|158527.1|158361.5|158466.7|158317.4|28
1653010300000|2022-05-20 01:31:40|158488.6|158358.6|158496.4|158366.4|158508.9|158366.4|158476.1|158338|28
1653010310000|2022-05-20 01:31:50|158532.4|158322.1|158495.4|158365.4|158532.6|158365.4|158472.4|158319.2|20
1653010320000|2022-05-20 01:32:00|158532.8|158320.8|158488.2|158358.2|158532.8|158366.2|158466.8|158316|27
1653010330000|2022-05-20 01:32:10|158489.7|158359.7|158488.2|158358.2|158490.1|158360.1|158460.5|158330.5|26
1653010340000|2022-05-20 01:32:20|158483.8|158353.8|158469.7|158339.7|158506.9|158359.8|158454.8|158324.8|29
1653010350000|2022-05-20 01:32:30|158470.5|158340.5|158466.2|158336.2|158526.8|158362.4|158466.2|158320.9|25
1653010360000|2022-05-20 01:32:40|158467.2|158337.2|158493.9|158363.9|158544|158365.2|158465.9|158319.7|25
1653010370000|2022-05-20 01:32:50|158531.5|158320.8|158514.1|158318.4|158531.6|158354.5|158458.7|158318.4|18
1653010380000|2022-05-20 01:33:00|158516|158322.8|158462.1|158332.1|158516|158363.8|158455.5|158318.5|30
1653010390000|2022-05-20 01:33:10|158463.8|158333.8|158450.4|158320.4|158516|158342.5|158438.4|158306.4|34
1653010400000|2022-05-20 01:33:20|158447.9|158317.9|158435|158305|158487.7|158320.1|158407|158275.9|32
1653010410000|2022-05-20 01:33:30|158425.1|158295.1|158430.7|158300.7|158487.3|158329.8|158423.6|158278.9|34
1653010420000|2022-05-20 01:33:40|158435.3|158305.3|158418.2|158288.2|158469.4|158321.7|158397.5|158267.5|31
1653010430000|2022-05-20 01:33:50|158426.1|158296.1|158374.3|158244.3|158466.7|158304|158374.3|158244.3|30
1653010440000|2022-05-20 01:34:00|158386.5|158256.5|158373.1|158243.1|158387.4|158257.4|158363.4|158233.4|37
1653010450000|2022-05-20 01:34:10|158374.4|158244.4|158351|158221|158407|158253.1|158351|158206|33
1653010460000|2022-05-20 01:34:20|158353.2|158223.2|158352.4|158222.4|158388.9|158243.2|158351.4|158221.4|35
1653010470000|2022-05-20 01:34:30|158347.6|158217.6|158347.7|158217.7|158355.9|158225.9|158340.2|158210.2|36
1653010480000|2022-05-20 01:34:40|158346.3|158216.3|158346|158216|158352.2|158222.2|158342|158212|30
1653010490000|2022-05-20 01:34:50|158345.8|158215.8|158352.6|158222.6|158357.5|158227.5|158342.3|158212.3|27
1653010500000|2022-05-20 01:35:00|158352.7|158222.7|158351.5|158221.5|158366.5|158236.5|158350.4|158220.4|32
1653010510000|2022-05-20 01:35:10|158350.8|158220.8|158346.7|158216.7|158354.1|158224.1|158339.4|158209.4|31
1653010520000|2022-05-20 01:35:20|158347.4|158217.4|158348.9|158218.9|158349.2|158219.2|158343.4|158213.4|28
1653010530000|2022-05-20 01:35:30|158348.5|158218.5|158352.3|158222.3|158356.4|158226.4|158346.2|158216.2|31
1653010540000|2022-05-20 01:35:40|158354.5|158224.5|158421.8|158291.8|158426.8|158296.8|158354.3|158224.3|39
1653010550000|2022-05-20 01:35:50|158424.3|158294.3|158420.3|158290.3|158425.4|158295.4|158409.8|158279.8|32
1653010560000|2022-05-20 01:36:00|158422.3|158292.3|158413.5|158283.5|158422.6|158292.6|158412.1|158282.1|37
1653010570000|2022-05-20 01:36:10|158412.3|158282.3|158418.6|158288.6|158424.2|158294.2|158410.6|158280.6|32
1653010580000|2022-05-20 01:36:20|158420.1|158290.1|158421|158291|158421|158291|158415|158285|29
1653010590000|2022-05-20 01:36:30|158419.2|158289.2|158409.6|158279.6|158419.2|158289.2|158409.6|158279.6|24
1653010600000|2022-05-20 01:36:40|158414.3|158284.3|158415.6|158285.6|158419.3|158289.3|158401.2|158271.2|32
1653010610000|2022-05-20 01:36:50|158409.3|158279.3|158429.5|158299.5|158429.5|158299.5|158409.3|158279.3|29
1653010620000|2022-05-20 01:37:00|158428.2|158298.2|158425.1|158295.1|158429.8|158299.8|158425.1|158295.1|30
1653010630000|2022-05-20 01:37:10|158425.8|158295.8|158426.6|158296.6|158429.2|158299.2|158423.2|158293.2|23
1653010640000|2022-05-20 01:37:20|158426.7|158296.7|158429.7|158299.7|158430.2|158300.2|158425.5|158295.5|25
1653010650000|2022-05-20 01:37:30|158428.6|158298.6|158432.2|158302.2|158433.3|158303.3|158425.7|158295.7|15
1653010660000|2022-05-20 01:37:40|158432.5|158302.5|158432.6|158302.6|158433.2|158303.2|158423.5|158293.5|33
1653010670000|2022-05-20 01:37:50|158432.8|158302.8|158431.1|158301.1|158433.9|158303.9|158426.7|158296.7|27
1653010680000|2022-05-20 01:38:00|158430.4|158300.4|158428.6|158298.6|158431.4|158301.4|158425.8|158295.8|33
1653010690000|2022-05-20 01:38:10|158428.5|158298.5|158423.2|158293.2|158428.5|158298.5|158423.1|158293.1|31
1653010700000|2022-05-20 01:38:20|158423.3|158293.3|158425|158295|158427.2|158297.2|158422.2|158292.2|26
1653010710000|2022-05-20 01:38:30|158425.8|158295.8|158426.7|158296.7|158432.8|158302.8|158422.9|158292.9|22
1653010720000|2022-05-20 01:38:40|158427.3|158297.3|158421.8|158291.8|158427.7|158297.7|158409.3|158279.3|38
1653010730000|2022-05-20 01:38:50|158413.9|158283.9|158386.2|158256.2|158435.5|158287.3|158380.2|158220.2|35
1653010740000|2022-05-20 01:39:00|158387.4|158257.4|158360.8|158230.8|158389.7|158259.7|158360.4|158230.4|33
1653010750000|2022-05-20 01:39:10|158361.1|158231.1|158363.7|158233.7|158367.8|158237.8|158354.6|158224.6|34
1653010760000|2022-05-20 01:39:20|158365.2|158235.2|158370.7|158240.7|158372.1|158242.1|158361.8|158231.8|36
1653010770000|2022-05-20 01:39:30|158369.5|158239.5|158374.4|158244.4|158379.1|158249.1|158359.7|158229.7|33
1653010780000|2022-05-20 01:39:40|158375.1|158245.1|158368.4|158238.4|158377.8|158247.8|158368.4|158238.4|29
1653010790000|2022-05-20 01:39:50|158366.5|158236.5|158366.8|158236.8|158369.4|158239.4|158363.9|158233.9|33
1653010800000|2022-05-20 01:40:00|158365.4|158235.4|158361.1|158231.1|158368|158238|158358.9|158228.9|32
1653010810000|2022-05-20 01:40:10|158363|158233|158367|158237|158368.8|158238.8|158361.3|158231.3|30
1653010820000|2022-05-20 01:40:20|158366.7|158236.7|158362.8|158232.8|158372.3|158242.3|158360.9|158230.9|34
1653010830000|2022-05-20 01:40:30|158361.7|158231.7|158365|158235|158366.1|158236.1|158361.7|158231.7|27
1653010840000|2022-05-20 01:40:40|158365.3|158235.3|158365.7|158235.7|158365.7|158235.7|158362.7|158232.7|23
1653010850000|2022-05-20 01:40:50|158365.8|158235.8|158366.6|158236.6|158369.6|158239.6|158362.4|158232.4|29
1653010860000|2022-05-20 01:41:00|158366.5|158236.5|158355.9|158225.9|158374.5|158244.5|158351.9|158221.9|32
1653010870000|2022-05-20 01:41:10|158354|158224|158363.7|158233.7|158366.3|158236.3|158353.4|158223.4|30
1653010880000|2022-05-20 01:41:20|158362.4|158232.4|158367.7|158237.7|158370.1|158240.1|158362.4|158232.4|31
1653010890000|2022-05-20 01:41:30|158368.7|158238.7|158362.4|158232.4|158370.2|158240.2|158362.1|158232.1|26
1653010900000|2022-05-20 01:41:40|158362.5|158232.5|158360|158230|158364.3|158234.3|158358.8|158228.8|24
1653010910000|2022-05-20 01:41:50|158359.7|158229.7|158365.7|158235.7|158366.3|158236.3|158359.7|158229.7|19
1653010920000|2022-05-20 01:42:00|158364.7|158234.7|158367.8|158237.8|158371|158241|158363.7|158233.7|31
1653010930000|2022-05-20 01:42:10|158366.3|158236.3|158369.6|158239.6|158371|158241|158363.3|158233.3|24
1653010940000|2022-05-20 01:42:20|158368.3|158238.3|158367|158237|158368.8|158238.8|158365.6|158235.6|14
1653010950000|2022-05-20 01:42:30|158367.3|158237.3|158368.1|158238.1|158368.8|158238.8|158361.9|158231.9|20
1653010960000|2022-05-20 01:42:40|158368.2|158238.2|158371.4|158241.4|158375.5|158245.5|158368.1|158238.1|24
1653010970000|2022-05-20 01:42:50|158370.9|158240.9|158371.3|158241.3|158374.1|158244.1|158366.6|158236.6|26
1653010980000|2022-05-20 01:43:00|158370.9|158240.9|158370.4|158240.4|158376.8|158246.8|158370.4|158240.4|23
1653010990000|2022-05-20 01:43:10|158370.7|158240.7|158365.7|158235.7|158373.5|158243.5|158360.9|158230.9|32
1653011000000|2022-05-20 01:43:20|158366.5|158236.5|158373.4|158243.4|158373.4|158243.4|158366.5|158236.5|23
1653011010000|2022-05-20 01:43:30|158374.4|158244.4|158372.8|158242.8|158374.7|158244.7|158372.5|158242.5|17
1653011020000|2022-05-20 01:43:40|158373|158243|158364|158234|158373|158243|158364|158234|21
1653011030000|2022-05-20 01:43:50|158363|158233|158360.9|158230.9|158370|158240|158358.2|158228.2|33
1653011040000|2022-05-20 01:44:00|158361.8|158231.8|158365.4|158235.4|158373.8|158243.8|158361.8|158231.8|28
1653011050000|2022-05-20 01:44:10|158365.9|158235.9|158364.6|158234.6|158368.6|158238.6|158364.2|158234.2|19
1653011060000|2022-05-20 01:44:20|158365.4|158235.4|158371|158241|158371|158241|158364.6|158234.6|26
1653011070000|2022-05-20 01:44:30|158370.4|158240.4|158371.2|158241.2|158372.3|158242.3|158367.9|158237.9|24
1653011080000|2022-05-20 01:44:40|158370.4|158240.4|158368.9|158238.9|158370.8|158240.8|158368.7|158238.7|17
1653011090000|2022-05-20 01:44:50|158370.7|158240.7|158369.9|158239.9|158371.3|158241.3|158369|158239|24
1653011100000|2022-05-20 01:45:00|158370.1|158240.1|158365.2|158235.2|158371.5|158241.5|158358.2|158228.2|33
1653011110000|2022-05-20 01:45:10|158365|158235|158365.3|158235.3|158366.4|158236.4|158361.8|158231.8|25
1653011120000|2022-05-20 01:45:20|158365.6|158235.6|158367.8|158237.8|158368.1|158238.1|158365.2|158235.2|22
1653011130000|2022-05-20 01:45:30|158367.7|158237.7|158374.3|158244.3|158375.6|158245.6|158367.7|158237.7|21
1653011140000|2022-05-20 01:45:40|158372.8|158242.8|158374.3|158244.3|158382.6|158252.6|158372.6|158242.6|29
1653011150000|2022-05-20 01:45:50|158374.4|158244.4|158375.5|158245.5|158380.5|158250.5|158374.4|158244.4|32
1653011160000|2022-05-20 01:46:00|158373.6|158243.6|158376.7|158246.7|158378.3|158248.3|158371|158241|36
1653011170000|2022-05-20 01:46:10|158376.6|158246.6|158379.6|158249.6|158379.6|158249.6|158372.3|158242.3|30
1653011180000|2022-05-20 01:46:20|158379.7|158249.7|158437.9|158307.9|158440.3|158310.3|158377.6|158247.6|36
1653011190000|2022-05-20 01:46:30|158436.8|158306.8|158430.2|158300.2|158436.8|158306.8|158428.8|158298.8|29
1653011200000|2022-05-20 01:46:40|158429.5|158299.5|158435.2|158305.2|158435.9|158305.9|158429.1|158299.1|25
1653011210000|2022-05-20 01:46:50|158435.1|158305.1|158435.1|158305.1|158436.3|158306.3|158429.7|158299.7|24
1653011220000|2022-05-20 01:47:00|158434.3|158304.3|158427.4|158297.4|158434.6|158304.6|158423.5|158293.5|32
1653011230000|2022-05-20 01:47:10|158428|158298|158429.8|158299.8|158435.4|158305.4|158426|158296|30
1653011240000|2022-05-20 01:47:20|158430.4|158300.4|158438.7|158308.7|158438.7|158308.7|158428|158298|29
1653011250000|2022-05-20 01:47:30|158433.3|158303.3|158437.9|158307.9|158441.7|158311.7|158433.3|158303.3|28
1653011260000|2022-05-20 01:47:40|158435.6|158305.6|158445.7|158315.7|158445.7|158315.7|158435.2|158305.2|28
1653011270000|2022-05-20 01:47:50|158443.2|158313.2|158443.2|158313.2|158445.5|158315.5|158442.5|158312.5|19
1653011280000|2022-05-20 01:48:00|158455.6|158325.6|158441.9|158311.9|158455.6|158325.6|158439.8|158309.8|28
1653011290000|2022-05-20 01:48:10|158440.5|158310.5|158437.5|158307.5|158441.5|158311.5|158434.8|158304.8|26
1653011300000|2022-05-20 01:48:20|158436.2|158306.2|158441.2|158311.2|158450.4|158320.4|158432.7|158302.7|22
1653011310000|2022-05-20 01:48:30|158443.6|158313.6|158446.2|158316.2|158454.6|158324.6|158442.3|158312.3|13
1653011320000|2022-05-20 01:48:40|158444.8|158314.8|158456.8|158326.8|158471|158341|158429.9|158299.9|31
1653011330000|2022-05-20 01:48:50|158456.6|158326.6|158452.1|158322.1|158461.4|158331.4|158452.1|158322.1|23
1653011340000|2022-05-20 01:49:00|158452.8|158322.8|158455.6|158325.6|158459.9|158329.9|158450.1|158320.1|21
1653011350000|2022-05-20 01:49:10|158459.4|158329.4|158457.5|158327.5|158464.3|158334.3|158456.5|158326.5|18
1653011360000|2022-05-20 01:49:20|158457.3|158327.3|158461.4|158331.4|158468.8|158338.8|158453.8|158323.8|27
1653011370000|2022-05-20 01:49:30|158462.7|158332.7|158453.2|158323.2|158478.9|158348.9|158452.4|158322.4|29
1653011380000|2022-05-20 01:49:40|158454.4|158324.4|158460.1|158330.1|158461|158331|158451.2|158321.2|31
1653011390000|2022-05-20 01:49:50|158459.9|158329.9|158468.3|158338.3|158468.3|158338.3|158458|158328|21
1653011400000|2022-05-20 01:50:00|158465.9|158335.9|158460.3|158330.3|158465.9|158335.9|158458.2|158328.2|22
1653011410000|2022-05-20 01:50:10|158460.1|158330.1|158462.6|158332.6|158463.5|158333.5|158452.9|158322.9|28
1653011420000|2022-05-20 01:50:20|158473.7|158343.7|158467.6|158337.6|158473.7|158343.7|158462.2|158332.2|24
1653011430000|2022-05-20 01:50:30|158465.9|158335.9|158464.5|158334.5|158468|158338|158463.7|158333.7|19
1653011440000|2022-05-20 01:50:40|158485.7|158355.7|158493|158363|158539.3|158392.1|158480.4|158338.8|34
1653011450000|2022-05-20 01:50:50|158494.6|158364.6|158485.6|158355.6|158530.7|158374.5|158477.9|158327.6|29
1653011460000|2022-05-20 01:51:00|158489.1|158359.1|158485.3|158355.3|158537.7|158362.3|158482.2|158310.9|28
1653011470000|2022-05-20 01:51:10|158486.6|158356.6|158476.2|158346.2|158514.1|158356.6|158467.4|158306.5|36
1653011480000|2022-05-20 01:51:20|158476.1|158346.1|158480.8|158350.8|158518|158354.7|158473.8|158316.6|23
1653011490000|2022-05-20 01:51:30|158518.6|158317.3|158489.9|158359.9|158518.7|158359.9|158478.5|158310.2|27
1653011500000|2022-05-20 01:51:40|158489.3|158359.3|158529|158324.9|158530.6|158359.3|158485.6|158313.5|20
1653011510000|2022-05-20 01:51:50|158528.8|158324.7|158491.6|158361.6|158528.8|158361.8|158489.5|158324.7|20
1653011520000|2022-05-20 01:52:00|158490.9|158360.9|158493.9|158363.9|158545.9|158368|158490.3|158317.2|26
1653011530000|2022-05-20 01:52:10|158494.1|158364.1|158492.4|158362.4|158537.4|158365.1|158488.4|158320.9|28
1653011540000|2022-05-20 01:52:20|158492.8|158362.8|158540.2|158327.9|158540.4|158369.9|158491.4|158327.9|25
1653011550000|2022-05-20 01:52:30|158538.6|158327.3|158498.6|158368.6|158546.5|158369.6|158496.8|158314.9|20
1653011560000|2022-05-20 01:52:40|158500.7|158370.7|158541.9|158337|158545.5|158379.2|158500.7|158333|14
1653011570000|2022-05-20 01:52:50|158541.2|158338.4|158542.1|158325.9|158549|158378.1|158504.6|158325.9|14
1653011580000|2022-05-20 01:53:00|158540.5|158330.6|158489.3|158359.3|158549.2|158367.4|158487.6|158319.4|21
1653011590000|2022-05-20 01:53:10|158490|158360|158485.4|158355.4|158521.6|158360|158484.7|158319.5|17
1653011600000|2022-05-20 01:53:20|158484.8|158354.8|158487|158357|158522.9|158360.6|158484.7|158314.5|14
1653011610000|2022-05-20 01:53:30|158487.1|158357.1|158541.3|158337.3|158543.1|158364.9|158487.1|158323.2|19
1653011620000|2022-05-20 01:53:40|158542.1|158337.1|158500.2|158370.2|158560.5|158376.3|158500.2|158312.5|18
1653011630000|2022-05-20 01:53:50|158500.3|158370.3|158557.6|158304.8|158557.6|158372.8|158498.5|158304.8|19
1653011640000|2022-05-20 01:54:00|158557.5|158305.6|158542.6|158319.8|158557.6|158327|158542.6|158305.6|17
1653011650000|2022-05-20 01:54:10|158547.5|158314.8|158541.9|158321.3|158549.7|158331|158534.7|158309.7|8
1653011660000|2022-05-20 01:54:20|158548|158315.4|158542.9|158316.7|158548|158373.9|158500.4|158314.2|13
1653011670000|2022-05-20 01:54:30|158546|158310.3|158568.7|158284.2|158575.5|158369|158496.2|158282.1|22
1653011680000|2022-05-20 01:54:40|158563.7|158292.7|158533.5|158321.7|158563.7|158362.4|158490.9|158288.6|15
1653011690000|2022-05-20 01:54:50|158492.8|158362.8|158519.2|158315.2|158545.8|158362.8|158482.5|158305.3|25
1653011700000|2022-05-20 01:55:00|158486.9|158356.9|158478.2|158348.2|158522.8|158357.7|158477.5|158308.5|26
1653011710000|2022-05-20 01:55:10|158478|158348|158483.8|158353.8|158490.8|158360.8|158478|158348|25
1653011720000|2022-05-20 01:55:20|158482.7|158352.7|158486.9|158356.9|158528.6|158363.7|158482.7|158300.2|24
1653011730000|2022-05-20 01:55:30|158486.5|158356.5|158537.3|158325.5|158568.8|158373|158486.5|158289.7|21
1653011740000|2022-05-20 01:55:40|158541.6|158321.3|158505.9|158375.9|158541.6|158375.9|158497|158321.3|13
1653011750000|2022-05-20 01:55:50|158503.6|158373.6|158497|158367|158535.9|158373.6|158497|158326.4|13
1653011760000|2022-05-20 01:56:00|158546.4|158323.7|158573.5|158258.8|158573.5|158365.2|158484.2|158258.8|24
1653011770000|2022-05-20 01:56:10|158560.1|158286.2|158561.6|158293.1|158561.6|158313.4|158540.8|158286.2|14
1653011780000|2022-05-20 01:56:20|158562.4|158291|158536.1|158318.4|158562.4|158318.6|158536.1|158287.7|10
1653011790000|2022-05-20 01:56:30|158535.9|158326.3|158538.4|158319|158548.9|158326.3|158529.3|158304.5|15
1653011800000|2022-05-20 01:56:40|158544.1|158308.7|158539.2|158317.7|158549.3|158317.7|158539|158303.9|14
1653011810000|2022-05-20 01:56:50|158549.5|158310.8|158552.8|158301.3|158555.1|158313.6|158543.6|158301.3|13
1653011820000|2022-05-20 01:57:00|158565.3|158291.6|158536.7|158325.4|158565.3|158368.2|158497.1|158291.6|20
1653011830000|2022-05-20 01:57:10|158540.9|158320.9|158539.7|158326.1|158541.7|158372|158499.3|158320.2|11
1653011840000|2022-05-20 01:57:20|158541.4|158323.9|158537.2|158327.9|158546.3|158327.9|158537.2|158318.6|6
1653011850000|2022-05-20 01:57:30|158499|158369|158542|158412|158542|158412|158499|158327.8|6
1653011860000|2022-05-20 01:57:40|158514.9|158384.9|158551.4|158294.7|158551.4|158384.9|158495.8|158294.7|7
1653011870000|2022-05-20 01:57:50|158533.5|158320.9|158498.2|158368.2|158552.3|158369.1|158498.2|158303.5|10
1653011880000|2022-05-20 01:58:00|158498.8|158368.8|158535.2|158324.7|158535.6|158368.8|158498.8|158324.7|6
1653011890000|2022-05-20 01:58:10|158540.5|158319.2|158537.6|158321.3|158543|158321.3|158537.6|158314.6|5
1653011900000|2022-05-20 01:58:20|158497.9|158367.9|158536.5|158324.3|158572.6|158385.7|158495.5|158289.2|22
1653011910000|2022-05-20 01:58:30|158563.5|158298.3|158507.3|158377.3|158573.7|158377.3|158507.3|158289.4|20
1653011920000|2022-05-20 01:58:40|158508.3|158378.3|158540.1|158328.7|158560.7|158378.3|158508.3|158300.9|13
1653011930000|2022-05-20 01:58:50|158539.9|158328.9|158559.8|158305.1|158560.3|158328.9|158539.9|158305.1|8
1653011940000|2022-05-20 01:59:00|158560.5|158311.8|158579|158270|158579|158316.2|158552.5|158270|4
1653011950000|2022-05-20 01:59:10|158548.9|158256.3|158524.5|158394.5|158550.6|158394.5|158500|158256.3|12
1653011960000|2022-05-20 01:59:20|158508.6|158378.6|158564.4|158305.9|158572.5|158378.6|158508.6|158291.8|12
1653011970000|2022-05-20 01:59:30|158544.3|158328.5|158548.2|158326.1|158564.2|158333.8|158543.7|158307.1|15
1653011980000|2022-05-20 01:59:40|158555.7|158317.5|158505|158375|158555.7|158375|158502.3|158313.7|9
1653011990000|2022-05-20 01:59:50|158548.3|158331.1|158552.4|158326.4|158552.4|158331.1|158548.3|158326.4|4
1653012000000|2022-05-20 02:00:00|158557.5|158308.7|158503.9|158373.9|158557.5|158373.9|158503.9|158308.7|8
1653012010000|2022-05-20 02:00:10|158504.1|158374.1|158544.2|158336.7|158558.8|158386.7|158504.1|158320.5|17
1653012020000|2022-05-20 02:00:20|158501.9|158371.9|158542.2|158336.7|158564.9|158372.7|158499|158303.3|13
1653012030000|2022-05-20 02:00:30|158546.8|158330.8|158544.4|158329.4|158553|158331.3|158537.8|158322.5|7
1653012040000|2022-05-20 02:00:40|158513.1|158383.1|158535.6|158321.6|158535.6|158383.1|158508.2|158321.6|7
1653012050000|2022-05-20 02:00:50|158513.3|158383.3|158548.5|158329.1|158562.1|158383.3|158513.3|158307.8|15
1653012060000|2022-05-20 02:01:00|158551.8|158325.8|158570.4|158345.4|158570.4|158410.6|158509|158324.2|19
1653012070000|2022-05-20 02:01:10|158570.2|158349.4|158563.3|158361.8|158572.4|158400|158528.5|158345.1|19
1653012080000|2022-05-20 02:01:20|158563.2|158362|158568|158361|158568|158404.4|158530.1|158361|12
1653012090000|2022-05-20 02:01:30|158567.9|158361.2|158560.1|158359.4|158571.9|158400.5|158528.3|158349.1|14
1653012100000|2022-05-20 02:01:40|158561.4|158361.3|158562.4|158356.6|158563.1|158400|158525.5|158356.6|17
1653012110000|2022-05-20 02:01:50|158561.1|158359|158566.5|158350.8|158566.5|158406.7|158526.7|158350.8|15
1653012120000|2022-05-20 02:02:00|158566.4|158357.2|158530.7|158400.7|158567.5|158401.9|158528.5|158347.2|14
1653012130000|2022-05-20 02:02:10|158530.6|158400.6|158572.1|158321.9|158591.6|158400.6|158529.5|158318.9|11
1653012140000|2022-05-20 02:02:20|158575.9|158321.6|158562.4|158355.5|158575.9|158399.7|158528.4|158321.5|15
1653012150000|2022-05-20 02:02:30|158525.3|158395.3|158523.5|158393.5|158532.2|158402.2|158523.5|158393.5|9
1653012160000|2022-05-20 02:02:40|158523.6|158393.6|158526|158396|158563.1|158408.1|158521.5|158349.6|20
1653012170000|2022-05-20 02:02:50|158527.1|158397.1|158558.6|158349.5|158567.6|158397.1|158522.8|158327.9|14
1653012180000|2022-05-20 02:03:00|158561.4|158347.4|158527.4|158397.4|158565.6|158401.1|158525.8|158343.4|12
1653012190000|2022-05-20 02:03:10|158530.8|158400.8|158527.2|158397.2|158531.5|158401.5|158525.2|158395.2|15
1653012200000|2022-05-20 02:03:20|158530.5|158400.5|158526.6|158396.6|158532.2|158402.2|158526.6|158396.6|15
1653012210000|2022-05-20 02:03:30|158526.5|158396.5|158529|158399|158529.6|158399.6|158522.1|158392.1|8
1653012220000|2022-05-20 02:03:40|158527.8|158397.8|158526.2|158396.2|158531.3|158401.3|158526.2|158396.2|8
1653012230000|2022-05-20 02:03:50|158526.1|158396.1|158531.9|158401.9|158543.6|158406.8|158526.1|158328.2|14
1653012240000|2022-05-20 02:04:00|158533.3|158403.3|158532.1|158402.1|158542.3|158412.3|158527.8|158397.8|22
1653012250000|2022-05-20 02:04:10|158529.5|158399.5|158531.7|158401.7|158537.4|158407.4|158529.1|158399.1|15
1653012260000|2022-05-20 02:04:20|158542.8|158412.8|158676.9|158546.9|158707.5|158546.9|158542.8|158412.8|32
1653012270000|2022-05-20 02:04:30|158669.6|158539.6|158699.5|158569.5|158733.7|158572.1|158657.8|158494|38
1653012280000|2022-05-20 02:04:40|158735|158522.2|158691.4|158561.4|158735|158570|158688.4|158519.4|34
1653012290000|2022-05-20 02:04:50|158725.8|158520.2|158684|158554|158725.8|158560.3|158682.5|158516.7|28
1653012300000|2022-05-20 02:05:00|158683.9|158553.9|158700.4|158493.3|158720.4|158553.9|158659.3|158493.3|34
1653012310000|2022-05-20 02:05:10|158708.8|158484.6|158681.7|158551.7|158734.6|158557.7|158660.3|158480.3|31
1653012320000|2022-05-20 02:05:20|158680.8|158550.8|158664.6|158534.6|158680.8|158550.8|158663.3|158533.3|19
1653012330000|2022-05-20 02:05:30|158670.4|158540.4|158664.3|158534.3|158670.4|158540.4|158663.9|158533.9|26
1653012340000|2022-05-20 02:05:40|158664.4|158534.4|158663.4|158533.4|158667.9|158537.9|158661.1|158531.1|22
1653012350000|2022-05-20 02:05:50|158665.6|158535.6|158666.4|158536.4|158666.5|158536.5|158657.9|158527.9|18
1653012360000|2022-05-20 02:06:00|158662.4|158532.4|158666.3|158536.3|158710.9|158538.7|158659.7|158491.8|22
1653012370000|2022-05-20 02:06:10|158669.4|158539.4|158665.5|158535.5|158691.8|158539.4|158656|158490|24
1653012380000|2022-05-20 02:06:20|158667.6|158537.6|158666|158536|158670.6|158540.6|158661.9|158531.9|19
1653012390000|2022-05-20 02:06:30|158667|158537|158663.7|158533.7|158667|158537|158661.4|158531.4|19
1653012400000|2022-05-20 02:06:40|158663|158533|158670.3|158540.3|158672.9|158542.9|158661.7|158531.7|26
1653012410000|2022-05-20 02:06:50|158668.4|158538.4|158673.6|158543.6|158676.6|158546.6|158665.8|158535.8|24
1653012420000|2022-05-20 02:07:00|158675|158545|158686.3|158556.3|158697.4|158567.4|158674.7|158544.7|31
1653012430000|2022-05-20 02:07:10|158687.6|158557.6|158694.5|158564.5|158696.8|158566.8|158687.4|158557.4|24
1653012440000|2022-05-20 02:07:20|158695.2|158565.2|158724.3|158594.3|158724.8|158594.8|158693.2|158563.2|28
1653012450000|2022-05-20 02:07:30|158724.6|158594.6|158725.4|158595.4|158727.7|158597.7|158720.3|158590.3|33
1653012460000|2022-05-20 02:07:40|158725.8|158595.8|158729|158599|158731.3|158601.3|158724.8|158594.8|31
1653012470000|2022-05-20 02:07:50|158727.8|158597.8|158727.7|158597.7|158734.2|158604.2|158714.9|158584.9|30
1653012480000|2022-05-20 02:08:00|158732.2|158602.2|158731.1|158601.1|158733.3|158603.3|158722.3|158592.3|26
1653012490000|2022-05-20 02:08:10|158731.9|158601.9|158732|158602|158732.7|158602.7|158726.9|158596.9|31
1653012500000|2022-05-20 02:08:20|158731.2|158601.2|158727|158597|158737.5|158607.5|158725.5|158595.5|32
1653012510000|2022-05-20 02:08:30|158725.7|158595.7|158734.7|158604.7|158734.7|158604.7|158725.7|158595.7|31
1653012520000|2022-05-20 02:08:40|158734.5|158604.5|158819.9|158689.9|158819.9|158689.9|158732.5|158602.5|30
1653012530000|2022-05-20 02:08:50|158817.1|158687.1|158863.1|158733.1|158863.1|158733.1|158817.1|158655.2|39
1653012540000|2022-05-20 02:09:00|158856.3|158726.3|158866.9|158736.9|158871.2|158741.2|158853|158723|33
1653012550000|2022-05-20 02:09:10|158866.3|158736.3|158866.6|158736.6|158899.4|158737.4|158861|158699.1|26
1653012560000|2022-05-20 02:09:20|158865.7|158735.7|158866.5|158736.5|158869.9|158739.9|158859.5|158729.5|27
1653012570000|2022-05-20 02:09:30|158866.1|158736.1|158861.8|158731.8|158906|158736.2|158858.8|158688.1|29
1653012580000|2022-05-20 02:09:40|158861.4|158731.4|158879.4|158749.4|158921.4|158754.8|158860.9|158692|31
1653012590000|2022-05-20 02:09:50|158915.9|158708.9|158877.5|158747.5|158920.1|158749.4|158875|158702.1|27
1653012600000|2022-05-20 02:10:00|158869.9|158739.9|158867.9|158737.9|158874.7|158744.7|158864.1|158734.1|27
1653012610000|2022-05-20 02:10:10|158868|158738|158869.4|158739.4|158874.5|158744.5|158865.7|158735.7|20
1653012620000|2022-05-20 02:10:20|158874.4|158744.4|158931.1|158801.1|158931.1|158801.1|158874.4|158744.4|32
1653012630000|2022-05-20 02:10:30|158915.9|158785.9|158915|158785|158965.9|158802.7|158915|158759.1|29
1653012640000|2022-05-20 02:10:40|158915.1|158785.1|158909.8|158779.8|158965.3|158795.5|158909.8|158753.7|26
1653012650000|2022-05-20 02:10:50|158912|158782|158937.4|158807.4|158976.4|158808.3|158912|158765.4|31
1653012660000|2022-05-20 02:11:00|158972.2|158769.9|158932.8|158802.8|158972.2|158804.1|158921.9|158760.2|26
1653012670000|2022-05-20 02:11:10|158924.7|158794.7|158938.7|158808.7|158979.8|158816.3|158924.7|158748.7|27
1653012680000|2022-05-20 02:11:20|158934|158804|158930.9|158800.9|158950.1|158820.1|158918.5|158788.5|36
1653012690000|2022-05-20 02:11:30|158927.9|158797.9|158927.2|158797.2|158938.8|158808.8|158924|158794|29
1653012700000|2022-05-20 02:11:40|158927.3|158797.3|158922.8|158792.8|158937.7|158807.7|158922.6|158792.6|24
1653012710000|2022-05-20 02:11:50|158933.5|158803.5|158936.8|158806.8|158936.8|158806.8|158916.6|158786.6|28
1653012720000|2022-05-20 02:12:00|158928.5|158798.5|158926.4|158796.4|158949.8|158819.8|158922.2|158792.2|33
1653012730000|2022-05-20 02:12:10|158922.2|158792.2|158925|158795|158933.7|158803.7|158915.3|158785.3|26
1653012740000|2022-05-20 02:12:20|158927.1|158797.1|158903.6|158773.6|158929.5|158799.5|158903.6|158773.6|30
1653012750000|2022-05-20 02:12:30|158903.7|158773.7|158911.3|158781.3|158915.3|158785.3|158897.5|158767.5|31
1653012760000|2022-05-20 02:12:40|158913.6|158783.6|158923.2|158793.2|158923.2|158793.2|158902.5|158772.5|29
1653012770000|2022-05-20 02:12:50|158920.4|158790.4|158924.5|158794.5|158930.8|158800.8|158919.9|158789.9|31
1653012780000|2022-05-20 02:13:00|158924.8|158794.8|158921.5|158791.5|158926|158796|158919.7|158789.7|27
1653012790000|2022-05-20 02:13:10|158921.1|158791.1|158923.2|158793.2|158924.4|158794.4|158920.9|158790.9|19
1653012800000|2022-05-20 02:13:20|158923.1|158793.1|158925.6|158795.6|158926.2|158796.2|158922.4|158792.4|18
1653012810000|2022-05-20 02:13:30|158925.5|158795.5|158926.1|158796.1|158960.7|158796.7|158910.4|158757.9|20
1653012820000|2022-05-20 02:13:40|158923.6|158793.6|158909.8|158779.8|158962.1|158797.5|158909.8|158757.3|24
1653012830000|2022-05-20 02:13:50|158908.9|158778.9|158915.9|158785.9|158928|158798|158908.9|158778.9|23
1653012840000|2022-05-20 02:14:00|158916.1|158786.1|158917.7|158787.7|158967.8|158799.6|158916.1|158754.3|30
1653012850000|2022-05-20 02:14:10|158917.6|158787.6|158926.5|158796.5|158926.5|158796.5|158917.6|158787.6|19
1653012860000|2022-05-20 02:14:20|158926.4|158796.4|158927.4|158797.4|158928.2|158798.2|158922.3|158792.3|26
1653012870000|2022-05-20 02:14:30|158926.7|158796.7|158952.1|158822.1|158953|158823|158926.7|158796.7|25
1653012880000|2022-05-20 02:14:40|158952.5|158822.5|158949.7|158819.7|158953|158823|158938.2|158808.2|25
1653012890000|2022-05-20 02:14:50|158938.9|158808.9|158938.7|158808.7|158951.9|158821.9|158933.1|158803.1|18
1653012900000|2022-05-20 02:15:00|158934.8|158804.8|158925.3|158795.3|158946.2|158816.2|158924.6|158794.6|25
1653012910000|2022-05-20 02:15:10|158925.8|158795.8|158926|158796|158938.3|158808.3|158925.2|158795.2|21
1653012920000|2022-05-20 02:15:20|158929.7|158799.7|158930.2|158800.2|158942.1|158812.1|158926.1|158796.1|24
1653012930000|2022-05-20 02:15:30|158931.1|158801.1|158924.3|158794.3|158939.2|158809.2|158923.5|158793.5|20
1653012940000|2022-05-20 02:15:40|158923.6|158793.6|158920.3|158790.3|158925.7|158795.7|158908.7|158778.7|27
1653012950000|2022-05-20 02:15:50|158920.5|158790.5|158907.6|158777.6|158922|158792|158905.3|158775.3|29
1653012960000|2022-05-20 02:16:00|158921.1|158791.1|158929.1|158799.1|158943.8|158813.8|158909.7|158779.7|32
1653012970000|2022-05-20 02:16:10|158930.4|158800.4|158927|158797|158932.4|158802.4|158918.1|158788.1|18
1653012980000|2022-05-20 02:16:20|158926.8|158796.8|158914.9|158784.9|158926.8|158796.8|158913.2|158783.2|19
1653012990000|2022-05-20 02:16:30|158909.4|158779.4|158924.1|158794.1|158924.6|158794.6|158909.4|158779.4|26
1653013000000|2022-05-20 02:16:40|158924.6|158794.6|158924.4|158794.4|158925.5|158795.5|158912.1|158782.1|20
1653013010000|2022-05-20 02:16:50|158923.6|158793.6|158923.4|158793.4|158927.2|158797.2|158922.7|158792.7|22
1653013020000|2022-05-20 02:17:00|158923.8|158793.8|158926.3|158796.3|158926.7|158796.7|158918.8|158788.8|22
1653013030000|2022-05-20 02:17:10|158926|158796|158923.9|158793.9|158926.5|158796.5|158922.6|158792.6|20
1653013040000|2022-05-20 02:17:20|158924.1|158794.1|158926.2|158796.2|158926.2|158796.2|158919|158789|21
1653013050000|2022-05-20 02:17:30|158925.2|158795.2|158923.5|158793.5|158925.2|158795.2|158922.1|158792.1|12
1653013060000|2022-05-20 02:17:40|158922.4|158792.4|158923.6|158793.6|158923.8|158793.8|158921.3|158791.3|10
1653013070000|2022-05-20 02:17:50|158923|158793|158925.8|158795.8|158926.4|158796.4|158923|158793|15
1653013080000|2022-05-20 02:18:00|158926|158796|158924.4|158794.4|158926|158796|158920.6|158790.6|23
1653013090000|2022-05-20 02:18:10|158923.8|158793.8|158929.2|158799.2|158932.6|158802.6|158923.8|158793.8|19
1653013100000|2022-05-20 02:18:20|158928.8|158798.8|158924.7|158794.7|158929.1|158799.1|158924.7|158794.7|16
1653013110000|2022-05-20 02:18:30|158923.9|158793.9|158889.7|158759.7|158923.9|158793.9|158884.8|158754.8|29
1653013120000|2022-05-20 02:18:40|158890.5|158760.5|158892.9|158762.9|158896.2|158766.2|158888.2|158758.2|24
1653013130000|2022-05-20 02:18:50|158892.3|158762.3|158893.3|158763.3|158908.6|158778.6|158885.5|158755.5|27
1653013140000|2022-05-20 02:19:00|158892.2|158762.2|158882.2|158752.2|158892.2|158762.2|158880.5|158750.5|22
1653013150000|2022-05-20 02:19:10|158885.3|158755.3|158930.9|158728.5|158935.5|158775.6|158875.3|158724.2|28
1653013160000|2022-05-20 02:19:20|158901|158771|158926.8|158796.8|158980.1|158799|158890|158729.9|36
1653013170000|2022-05-20 02:19:30|158924.2|158794.2|158926|158796|158933|158803|158924.2|158794.2|22
1653013180000|2022-05-20 02:19:40|158928.3|158798.3|158930.9|158800.9|158964.7|158801.9|158913.6|158762.7|27
1653013190000|2022-05-20 02:19:50|158930|158800|158930.3|158800.3|158931.6|158801.6|158918.8|158788.8|22
1653013200000|2022-05-20 02:20:00|158930|158800|158916.3|158786.3|158931.4|158801.4|158892.2|158762.2|31
1653013210000|2022-05-20 02:20:10|158915.6|158785.6|158920.3|158790.3|158921.5|158791.5|158909|158779|23
1653013220000|2022-05-20 02:20:20|158920.6|158790.6|158919.6|158789.6|158921.3|158791.3|158919.6|158789.6|17
1653013230000|2022-05-20 02:20:30|158920.8|158790.8|158921.5|158791.5|158922|158792|158919.8|158789.8|24
1653013240000|2022-05-20 02:20:40|158911.3|158781.3|158889.8|158759.8|158912.2|158782.2|158886.2|158756.2|26
1653013250000|2022-05-20 02:20:50|158890.4|158760.4|158889.8|158759.8|158894|158764|158889.2|158759.2|24
1653013260000|2022-05-20 02:21:00|158888.9|158758.9|158889|158759|158891.6|158761.6|158888.7|158758.7|18
1653013270000|2022-05-20 02:21:10|158891.6|158761.6|158896.7|158766.7|158906.5|158776.5|158889.5|158759.5|26
1653013280000|2022-05-20 02:21:20|158896.4|158766.4|158898.5|158768.5|158902.3|158772.3|158895.9|158765.9|23
1653013290000|2022-05-20 02:21:30|158898|158768|158897.4|158767.4|158899|158769|158894.6|158764.6|21
1653013300000|2022-05-20 02:21:40|158898.3|158768.3|158893.3|158763.3|158898.3|158768.3|158893.2|158763.2|22
1653013310000|2022-05-20 02:21:50|158892.9|158762.9|158897.3|158767.3|158898.6|158768.6|158891.6|158761.6|20
1653013320000|2022-05-20 02:22:00|158897.7|158767.7|158898.2|158768.2|158900|158770|158897.1|158767.1|22
1653013330000|2022-05-20 02:22:10|158898.8|158768.8|158894.6|158764.6|158899.3|158769.3|158892.4|158762.4|20
1653013340000|2022-05-20 02:22:20|158894|158764|158914.6|158784.6|158914.6|158784.6|158893.8|158763.8|27
1653013350000|2022-05-20 02:22:30|158914.5|158784.5|158906.7|158776.7|158922.4|158792.4|158893.4|158763.4|20
1653013360000|2022-05-20 02:22:40|158912.3|158782.3|158906.5|158776.5|158916.3|158786.3|158888.9|158758.9|22
1653013370000|2022-05-20 02:22:50|158913.9|158783.9|158911.7|158781.7|158918.2|158788.2|158906.7|158776.7|26
1653013380000|2022-05-20 02:23:00|158908.1|158778.1|158908.2|158778.2|158909.3|158779.3|158902|158772|26
1653013390000|2022-05-20 02:23:10|158906.1|158776.1|158893.6|158763.6|158906.4|158776.4|158893.6|158763.6|21
1653013400000|2022-05-20 02:23:20|158901.5|158771.5|158893.2|158763.2|158906.8|158776.8|158893|158763|30
1653013410000|2022-05-20 02:23:30|158883.6|158753.6|158894.9|158764.9|158904.8|158774.8|158883.6|158753.6|32
1653013420000|2022-05-20 02:23:40|158900.2|158770.2|158893.7|158763.7|158900.2|158770.2|158889.9|158759.9|30
1653013430000|2022-05-20 02:23:50|158893.1|158763.1|158899|158769|158902.7|158772.7|158892.7|158762.7|26
1653013440000|2022-05-20 02:24:00|158899.4|158769.4|158897.7|158767.7|158906.1|158776.1|158896.8|158766.8|29
1653013450000|2022-05-20 02:24:10|158897.8|158767.8|158894.7|158764.7|158899.5|158769.5|158893.6|158763.6|32
1653013460000|2022-05-20 02:24:20|158894|158764|158898.5|158768.5|158898.7|158768.7|158886.9|158756.9|27
1653013470000|2022-05-20 02:24:30|158897.8|158767.8|158897.5|158767.5|158899.5|158769.5|158896.1|158766.1|25
1653013480000|2022-05-20 02:24:40|158897.7|158767.7|158898.6|158768.6|158899.8|158769.8|158895.2|158765.2|30
1653013490000|2022-05-20 02:24:50|158895|158765|158897.2|158767.2|158899.9|158769.9|158895|158765|30
1653013500000|2022-05-20 02:25:00|158896.9|158766.9|158894.1|158764.1|158947.7|158771.5|158888.2|158724.6|29
1653013510000|2022-05-20 02:25:10|158897.4|158767.4|158895.9|158765.9|158898|158768|158894.6|158764.6|34
1653013520000|2022-05-20 02:25:20|158895.8|158765.8|158893.9|158763.9|158895.8|158765.8|158893.8|158763.8|27
1653013530000|2022-05-20 02:25:30|158894.2|158764.2|158896.1|158766.1|158897|158767|158893.7|158763.7|21
1653013540000|2022-05-20 02:25:40|158895.3|158765.3|158890.3|158760.3|158900.6|158770.6|158884.8|158754.8|31
1653013550000|2022-05-20 02:25:50|158889.6|158759.6|158889.6|158759.6|158896.2|158766.2|158884.2|158754.2|28
1653013560000|2022-05-20 02:26:00|158889.3|158759.3|158883.4|158753.4|158895.2|158765.2|158880.5|158750.5|32
1653013570000|2022-05-20 02:26:10|158885.8|158755.8|158892.6|158762.6|158892.6|158762.6|158881.4|158751.4|29
1653013580000|2022-05-20 02:26:20|158892.7|158762.7|158889.5|158759.5|158892.7|158762.7|158886.1|158756.1|23
1653013590000|2022-05-20 02:26:30|158889.8|158759.8|158873.3|158743.3|158891.5|158761.5|158871.7|158741.7|26
1653013600000|2022-05-20 02:26:40|158874.6|158744.6|158878.9|158748.9|158881.7|158751.7|158873|158743|24
1653013610000|2022-05-20 02:26:50|158871.1|158741.1|158874.7|158744.7|158878.1|158748.1|158865.6|158735.6|26
1653013620000|2022-05-20 02:27:00|158874.2|158744.2|158870.9|158740.9|158874.2|158744.2|158864.8|158734.8|24
1653013630000|2022-05-20 02:27:10|158871.4|158741.4|158880.6|158750.6|158880.7|158750.7|158865.1|158735.1|28
1653013640000|2022-05-20 02:27:20|158880.5|158750.5|158867.9|158737.9|158918.6|158750.5|158855.1|158710.9|28
1653013650000|2022-05-20 02:27:30|158869.4|158739.4|158871.3|158741.3|158872.3|158742.3|158868.2|158738.2|22
1653013660000|2022-05-20 02:27:40|158872.5|158742.5|158870.6|158740.6|158874.8|158744.8|158869.3|158739.3|16
1653013670000|2022-05-20 02:27:50|158870.9|158740.9|158881|158751|158881.2|158751.2|158865.8|158735.8|20
1653013680000|2022-05-20 02:28:00|158871.6|158741.6|158875.4|158745.4|158878.1|158748.1|158871.4|158741.4|23
1653013690000|2022-05-20 02:28:10|158875|158745|158870.6|158740.6|158875.7|158745.7|158870.5|158740.5|11
1653013700000|2022-05-20 02:28:20|158872.2|158742.2|158881.9|158751.9|158881.9|158751.9|158871.3|158741.3|15
1653013710000|2022-05-20 02:28:30|158881.8|158751.8|158868.3|158738.3|158881.8|158751.8|158867.6|158737.6|19
1653013720000|2022-05-20 02:28:40|158870.5|158740.5|158873.4|158743.4|158874.9|158744.9|158870.1|158740.1|15
1653013730000|2022-05-20 02:28:50|158872.9|158742.9|158874.7|158744.7|158915.7|158749|158865.2|158691.2|22
1653013740000|2022-05-20 02:29:00|158876.6|158746.6|158887.2|158757.2|158910.1|158759.6|158872.7|158708.9|23
1653013750000|2022-05-20 02:29:10|158887|158757|158879|158749|158888.1|158758.1|158869|158739|19
1653013760000|2022-05-20 02:29:20|158881|158751|158883.1|158753.1|158883.1|158753.1|158876.7|158746.7|17
1653013770000|2022-05-20 02:29:30|158882.1|158752.1|158878.2|158748.2|158882.9|158752.9|158876.9|158746.9|16
1653013780000|2022-05-20 02:29:40|158878.3|158748.3|158875|158745|158907.4|158748.7|158866|158700.8|17
1653013790000|2022-05-20 02:29:50|158915.9|158709.9|158882.3|158752.3|158915.9|158752.8|158865.8|158709.9|25
1653013800000|2022-05-20 02:30:00|158882.8|158752.8|158878.3|158748.3|158922|158754.4|158856.3|158696.8|35
1653013810000|2022-05-20 02:30:10|158880.2|158750.2|158874.7|158744.7|158920.5|158752.4|158870.1|158713.7|30
1653013820000|2022-05-20 02:30:20|158873.8|158743.8|158872|158742|158878.4|158748.4|158867.6|158737.6|28
1653013830000|2022-05-20 02:30:30|158871.7|158741.7|158877.1|158747.1|158877.1|158747.1|158867.9|158737.9|23
1653013840000|2022-05-20 02:30:40|158876.9|158746.9|158919.6|158707.4|158921.1|158749.7|158867|158707.3|28
1653013850000|2022-05-20 02:30:50|158884.2|158754.2|158882|158752|158918.2|158754.4|158876.1|158697.8|23
1653013860000|2022-05-20 02:31:00|158882.4|158752.4|158884.3|158754.3|158887.6|158757.6|158879.2|158749.2|25
1653013870000|2022-05-20 02:31:10|158884.9|158754.9|158863.6|158733.6|158886.1|158756.1|158863.6|158733.6|25
1653013880000|2022-05-20 02:31:20|158863.5|158733.5|158864.1|158734.1|158866.4|158736.4|158862.6|158732.6|24
1653013890000|2022-05-20 02:31:30|158864|158734|158862.4|158732.4|158865|158735|158858.7|158728.7|22
1653013900000|2022-05-20 02:31:40|158864.4|158734.4|158862.5|158732.5|158868.6|158738.6|158860.3|158730.3|21
1653013910000|2022-05-20 02:31:50|158862.6|158732.6|158870.8|158740.8|158923.3|158745.7|158861.8|158692|25
1653013920000|2022-05-20 02:32:00|158871.4|158741.4|158876.7|158746.7|158880.8|158750.8|158870.7|158740.7|27
1653013930000|2022-05-20 02:32:10|158879.8|158749.8|158879.1|158749.1|158881.1|158751.1|158875.3|158745.3|32
1653013940000|2022-05-20 02:32:20|158878.5|158748.5|158905.7|158775.7|158906.3|158776.3|158878.2|158748.2|34
1653013950000|2022-05-20 02:32:30|158905.8|158775.8|158905.5|158775.5|158906.6|158776.6|158904.3|158774.3|35
1653013960000|2022-05-20 02:32:40|158907.2|158777.2|158931.4|158801.4|158978.2|158819.3|158905.3|158767.6|32
1653013970000|2022-05-20 02:32:50|158933.4|158803.4|158964|158834|159009.6|158838|158933.4|158785.2|32
1653013980000|2022-05-20 02:33:00|158963.7|158833.7|158992.3|158862.3|159011.5|158864.1|158962.8|158783.8|32
1653013990000|2022-05-20 02:33:10|158991.8|158861.8|159035.9|158819.9|159050.3|158876.7|158983.6|158819.9|18
1653014000000|2022-05-20 02:33:20|159024|158819.7|159036.2|158906.2|159036.2|158906.2|158990.9|158819.7|19
1653014010000|2022-05-20 02:33:30|159037.3|158907.3|159041.7|158911.7|159092.6|158926.4|159037.3|158880.7|33
1653014020000|2022-05-20 02:33:40|159033.7|158903.7|159042.8|158912.8|159044.5|158914.5|159032.6|158902.6|30
1653014030000|2022-05-20 02:33:50|159042.2|158912.2|159042.4|158912.4|159045|158915|159041.2|158911.2|23
1653014040000|2022-05-20 02:34:00|159044.1|158914.1|159046.6|158916.6|159046.6|158916.6|159041.1|158911.1|26
1653014050000|2022-05-20 02:34:10|159046.2|158916.2|159046.6|158916.6|159094.1|158922.2|159034.9|158871.3|26
1653014060000|2022-05-20 02:34:20|159046.5|158916.5|159045.8|158915.8|159089.3|158925.2|159039.4|158874.6|27
1653014070000|2022-05-20 02:34:30|159042.3|158912.3|159049.3|158919.3|159060.2|158930.2|159032.9|158902.9|32
1653014080000|2022-05-20 02:34:40|159052.7|158922.7|159048.5|158918.5|159052.7|158922.7|159040.4|158910.4|30
1653014090000|2022-05-20 02:34:50|159050|158920|159049.5|158919.5|159050|158920|159044.3|158914.3|29
1653014100000|2022-05-20 02:35:00|159048|158918|159046.2|158916.2|159050.1|158920.1|159043.6|158913.6|31
1653014110000|2022-05-20 02:35:10|159046|158916|159043.6|158913.6|159049.4|158919.4|159041|158911|30
1653014120000|2022-05-20 02:35:20|159050.5|158920.5|159042.6|158912.6|159050.5|158920.5|159040.2|158910.2|28
1653014130000|2022-05-20 02:35:30|159042.7|158912.7|159046.1|158916.1|159081.3|158916.1|159041.8|158873.5|24
1653014140000|2022-05-20 02:35:40|159045.7|158915.7|159031.8|158901.8|159046|158916|159023.6|158893.6|32
1653014150000|2022-05-20 02:35:50|159028.5|158898.5|159027.2|158897.2|159030.9|158900.9|159025.9|158895.9|25
1653014160000|2022-05-20 02:36:00|159025.9|158895.9|159024|158894|159025.9|158895.9|159022|158892|18
1653014170000|2022-05-20 02:36:10|159024.9|158894.9|159031.2|158901.2|159037.7|158907.7|159024.9|158894.9|33
1653014180000|2022-05-20 02:36:20|159032.7|158902.7|159028.8|158898.8|159063.2|158908.3|159022.3|158863.1|26
1653014190000|2022-05-20 02:36:30|159027.8|158897.8|159027.2|158897.2|159074.1|158905|159025.1|158859.1|28
1653014200000|2022-05-20 02:36:40|159029.2|158899.2|159022.5|158892.5|159030.4|158900.4|159022.5|158892.5|25
1653014210000|2022-05-20 02:36:50|159022.7|158892.7|159029.6|158899.6|159030.8|158900.8|159022.7|158892.7|25
1653014220000|2022-05-20 02:37:00|159029.7|158899.7|159031|158901|159031|158901|159024.3|158894.3|27
1653014230000|2022-05-20 02:37:10|159081.2|158845.8|159020.5|158890.5|159081.2|158902.4|159017.6|158845.8|25
1653014240000|2022-05-20 02:37:20|159021.3|158891.3|159074.5|158856.7|159074.5|158904.3|159011.6|158852.6|30
1653014250000|2022-05-20 02:37:30|159029.8|158899.8|159029.7|158899.7|159037.1|158907.1|159027.9|158897.9|27
1653014260000|2022-05-20 02:37:40|159027.4|158897.4|159028.4|158898.4|159034|158904|159027.4|158897.4|22
1653014270000|2022-05-20 02:37:50|159028.2|158898.2|159027.7|158897.7|159074.6|158906.2|159027.5|158874.3|25
1653014280000|2022-05-20 02:38:00|159027.8|158897.8|159017.7|158887.7|159064.2|158901.7|159013.9|158839.1|37
1653014290000|2022-05-20 02:38:10|159018.9|158888.9|159022.9|158892.9|159026.6|158896.6|159014|158884|31
1653014300000|2022-05-20 02:38:20|159024.1|158894.1|159019.6|158889.6|159030.2|158900.2|159011.1|158881.1|30
1653014310000|2022-05-20 02:38:30|159019.7|158889.7|159014.7|158884.7|159019.8|158889.8|159014.6|158884.6|25
1653014320000|2022-05-20 02:38:40|159016.6|158886.6|159018.7|158888.7|159022.8|158892.8|159013.1|158883.1|24
1653014330000|2022-05-20 02:38:50|159016|158886|159021.3|158891.3|159021.3|158891.3|159016|158886|26
1653014340000|2022-05-20 02:39:00|159022|158892|159009.8|158879.8|159023.6|158893.6|159006.5|158876.5|30
1653014350000|2022-05-20 02:39:10|159005.6|158875.6|159001.9|158871.9|159014.5|158884.5|159001.9|158871.9|25
1653014360000|2022-05-20 02:39:20|159002|158872|159008.8|158878.8|159012|158882|159002|158872|25
1653014370000|2022-05-20 02:39:30|159010.3|158880.3|159003.1|158873.1|159011|158881|158999.8|158869.8|28
1653014380000|2022-05-20 02:39:40|159004.1|158874.1|159007.3|158877.3|159008.5|158878.5|159003.9|158873.9|24
1653014390000|2022-05-20 02:39:50|159006.9|158876.9|159014.5|158884.5|159015|158885|159003.8|158873.8|29
1653014400000|2022-05-20 02:40:00|159014.3|158884.3|159008.1|158878.1|159014.6|158884.6|159005.9|158875.9|27
1653014410000|2022-05-20 02:40:10|159008.3|158878.3|159021.8|158891.8|159025.3|158895.3|159008.2|158878.2|31
1653014420000|2022-05-20 02:40:20|159021.9|158891.9|159018.2|158888.2|159021.9|158891.9|159015.6|158885.6|26
1653014430000|2022-05-20 02:40:30|159018.6|158888.6|159014.9|158884.9|159024.3|158894.3|159012.1|158882.1|22
1653014440000|2022-05-20 02:40:40|159015.1|158885.1|159013|158883|159019.9|158889.9|159013|158883|24
1653014450000|2022-05-20 02:40:50|159014.7|158884.7|159015.2|158885.2|159018.9|158888.9|159011.7|158881.7|27
1653014460000|2022-05-20 02:41:00|159015.1|158885.1|159014.7|158884.7|159017.1|158887.1|159000.4|158870.4|30
1653014470000|2022-05-20 02:41:10|159016.6|158886.6|159011.2|158881.2|159016.6|158886.6|159010.6|158880.6|25
1653014480000|2022-05-20 02:41:20|159012.9|158882.9|159007.1|158877.1|159012.9|158882.9|159003.1|158873.1|23
1653014490000|2022-05-20 02:41:30|159006.9|158876.9|159002.9|158872.9|159008.4|158878.4|159001|158871|23
1653014500000|2022-05-20 02:41:40|159004.1|158874.1|159004.5|158874.5|159004.7|158874.7|158997.7|158867.7|27
1653014510000|2022-05-20 02:41:50|159007.4|158877.4|159006.8|158876.8|159008.8|158878.8|159006.8|158876.8|22
1653014520000|2022-05-20 02:42:00|159006|158876|159015|158885|159015|158885|159006|158876|23
1653014530000|2022-05-20 02:42:10|159014.9|158884.9|159013|158883|159015.4|158885.4|159012.6|158882.6|26
1653014540000|2022-05-20 02:42:20|159013.1|158883.1|159015.2|158885.2|159015.2|158885.2|159011.6|158881.6|16
1653014550000|2022-05-20 02:42:30|159014.9|158884.9|159023.6|158893.6|159024|158894|159014.7|158884.7|22
1653014560000|2022-05-20 02:42:40|159023.5|158893.5|159024.6|158894.6|159024.6|158894.6|159021.9|158891.9|16
1653014570000|2022-05-20 02:42:50|159021.1|158891.1|159021.9|158891.9|159042|158912|159018.6|158888.6|34
1653014580000|2022-05-20 02:43:00|159021.8|158891.8|159019.6|158889.6|159022.7|158892.7|159018.2|158888.2|26
1653014590000|2022-05-20 02:43:10|159019.7|158889.7|159025.4|158895.4|159025.6|158895.6|159019.2|158889.2|20
1653014600000|2022-05-20 02:43:20|159024.8|158894.8|159021.4|158891.4|159025.2|158895.2|159021.4|158891.4|22
1653014610000|2022-05-20 02:43:30|159021.1|158891.1|159018.2|158888.2|159025.9|158895.9|159017.8|158887.8|25
1653014620000|2022-05-20 02:43:40|159018.5|158888.5|159013.5|158883.5|159018.5|158888.5|159011.4|158881.4|29
1653014630000|2022-05-20 02:43:50|159013|158883|159013.1|158883.1|159013.2|158883.2|159011.3|158881.3|26
1653014640000|2022-05-20 02:44:00|159016.2|158886.2|159017.4|158887.4|159017.4|158887.4|159013.6|158883.6|23
1653014650000|2022-05-20 02:44:10|159017.7|158887.7|159017.5|158887.5|159018.7|158888.7|159016.7|158886.7|13
1653014660000|2022-05-20 02:44:20|159017.7|158887.7|159017.2|158887.2|159018.1|158888.1|159016.2|158886.2|16
1653014670000|2022-05-20 02:44:30|159017.4|158887.4|159011.3|158881.3|159017.5|158887.5|159009|158879|16
1653014680000|2022-05-20 02:44:40|159011.1|158881.1|159009.2|158879.2|159012.1|158882.1|159009.1|158879.1|26
1653014690000|2022-05-20 02:44:50|159009.1|158879.1|159009.3|158879.3|159010.8|158880.8|159009.1|158879.1|16
1653014700000|2022-05-20 02:45:00|159009.1|158879.1|159009.6|158879.6|159009.6|158879.6|159008.3|158878.3|20
1653014710000|2022-05-20 02:45:10|159009.2|158879.2|159008.2|158878.2|159009.7|158879.7|159007.9|158877.9|21
1653014720000|2022-05-20 02:45:20|159008.5|158878.5|159003.4|158873.4|159008.6|158878.6|159000.1|158870.1|21
1653014730000|2022-05-20 02:45:30|159002.7|158872.7|159002.4|158872.4|159006.9|158876.9|159002.4|158872.4|33
1653014740000|2022-05-20 02:45:40|159003.1|158873.1|158997.3|158867.3|159003.2|158873.2|158997.3|158867.3|21
1653014750000|2022-05-20 02:45:50|158997.2|158867.2|158950.4|158820.4|158999.8|158869.8|158918.4|158788.4|24
1653014760000|2022-05-20 02:46:00|158948.6|158818.6|158963.8|158833.8|158967.4|158837.4|158946.4|158816.4|32
1653014770000|2022-05-20 02:46:10|158963.6|158833.6|158956.8|158826.8|158963.6|158833.6|158956.7|158826.7|22
1653014780000|2022-05-20 02:46:20|158956.7|158826.7|158957.2|158827.2|158957.3|158827.3|158955.9|158825.9|17
1653014790000|2022-05-20 02:46:30|158957|158827|158947|158817|158958.3|158828.3|158943.4|158813.4|34
1653014800000|2022-05-20 02:46:40|158946.8|158816.8|158970.9|158840.9|158970.9|158840.9|158946.8|158816.8|35
1653014810000|2022-05-20 02:46:50|158971.4|158841.4|158965.8|158835.8|158972.4|158842.4|158965.8|158835.8|28
1653014820000|2022-05-20 02:47:00|158967.2|158837.2|158957.1|158827.1|158967.2|158837.2|158953.1|158823.1|25
1653014830000|2022-05-20 02:47:10|158959.8|158829.8|158957.6|158827.6|158962.8|158832.8|158954.5|158824.5|21
1653014840000|2022-05-20 02:47:20|158958|158828|158958|158828|158959.4|158829.4|158955.1|158825.1|19
1653014850000|2022-05-20 02:47:30|158958.1|158828.1|158955.7|158825.7|158960.2|158830.2|158955.6|158825.6|23
1653014860000|2022-05-20 02:47:40|158955.3|158825.3|158954.7|158824.7|158955.8|158825.8|158953.9|158823.9|17
1653014870000|2022-05-20 02:47:50|158954.2|158824.2|158953.6|158823.6|158954.2|158824.2|158953.3|158823.3|16
1653014880000|2022-05-20 02:48:00|158953.7|158823.7|158956.9|158826.9|158957.7|158827.7|158953.1|158823.1|21
1653014890000|2022-05-20 02:48:10|158956.8|158826.8|158953.6|158823.6|158957.5|158827.5|158953.6|158823.6|11
1653014900000|2022-05-20 02:48:20|158953.5|158823.5|158953.6|158823.6|158953.8|158823.8|158953.3|158823.3|13
1653014910000|2022-05-20 02:48:30|158953.7|158823.7|158956.9|158826.9|158961|158831|158953.7|158823.7|24
1653014920000|2022-05-20 02:48:40|158949.9|158819.9|158956.7|158826.7|158963.4|158833.4|158949.9|158819.9|27
1653014930000|2022-05-20 02:48:50|158954.6|158824.6|158988.3|158787.6|158990|158829.7|158949.8|158786|17
1653014940000|2022-05-20 02:49:00|158949.1|158819.1|158966.1|158836.1|158967.4|158837.4|158949.1|158819.1|30
1653014950000|2022-05-20 02:49:10|158964.7|158834.7|158962.7|158832.7|158965.2|158835.2|158961.9|158831.9|16
1653014960000|2022-05-20 02:49:20|158962.3|158832.3|158953.6|158823.6|158962.5|158832.5|158948.4|158818.4|17
1653014970000|2022-05-20 02:49:30|158951.9|158821.9|158957.9|158827.9|158957.9|158827.9|158951.9|158821.9|26
1653014980000|2022-05-20 02:49:40|158957.7|158827.7|158954.3|158824.3|158957.7|158827.7|158954.1|158824.1|14
1653014990000|2022-05-20 02:49:50|158954.1|158824.1|158953.4|158823.4|158954.2|158824.2|158953|158823|17
1653015000000|2022-05-20 02:50:00|158953.1|158823.1|158952.9|158822.9|158953.3|158823.3|158952.6|158822.6|13
1653015010000|2022-05-20 02:50:10|158953|158823|158954.3|158824.3|158954.6|158824.6|158952.5|158822.5|18
1653015020000|2022-05-20 02:50:20|158954.2|158824.2|158953.4|158823.4|158954.3|158824.3|158953|158823|18
1653015030000|2022-05-20 02:50:30|158953|158823|158952.9|158822.9|158953|158823|158952.6|158822.6|12
1653015040000|2022-05-20 02:50:40|158953|158823|158954.5|158824.5|158954.6|158824.6|158953|158823|12
1653015050000|2022-05-20 02:50:50|158954.4|158824.4|158953.8|158823.8|158954.6|158824.6|158953.7|158823.7|13
1653015060000|2022-05-20 02:51:00|158953.5|158823.5|158954.6|158824.6|158954.9|158824.9|158953.5|158823.5|14
1653015070000|2022-05-20 02:51:10|158954.5|158824.5|158953.5|158823.5|158955.8|158825.8|158953.4|158823.4|22
1653015080000|2022-05-20 02:51:20|158954.2|158824.2|158954.8|158824.8|158955.3|158825.3|158954|158824|18
1653015090000|2022-05-20 02:51:30|158953.9|158823.9|158953.8|158823.8|158955.2|158825.2|158953.8|158823.8|14
1653015100000|2022-05-20 02:51:40|158954.9|158824.9|158956.1|158826.1|158956.3|158826.3|158951.6|158821.6|18
1653015110000|2022-05-20 02:51:50|158956|158826|158954.1|158824.1|158956|158826|158953.7|158823.7|21
1653015120000|2022-05-20 02:52:00|158954.5|158824.5|158955.2|158825.2|158955.2|158825.2|158951.9|158821.9|23
1653015130000|2022-05-20 02:52:10|158955.4|158825.4|158953.7|158823.7|158955.4|158825.4|158952.5|158822.5|18
1653015140000|2022-05-20 02:52:20|158953.4|158823.4|158953.5|158823.5|158953.5|158823.5|158952.5|158822.5|14
1653015150000|2022-05-20 02:52:30|158953.6|158823.6|158953.5|158823.5|158953.7|158823.7|158952.7|158822.7|11
1653015160000|2022-05-20 02:52:40|158953.9|158823.9|158952.6|158822.6|158957.1|158827.1|158952.6|158822.6|23
1653015170000|2022-05-20 02:52:50|158952.4|158822.4|158956.4|158826.4|158957.3|158827.3|158952.4|158822.4|19
1653015180000|2022-05-20 02:53:00|158956.3|158826.3|158954.6|158824.6|158956.3|158826.3|158953.6|158823.6|17
1653015190000|2022-05-20 02:53:10|158953.8|158823.8|158953.8|158823.8|158954.8|158824.8|158953.1|158823.1|19
1653015200000|2022-05-20 02:53:20|158953.3|158823.3|158954.1|158824.1|158954.5|158824.5|158953.1|158823.1|15
1653015210000|2022-05-20 02:53:30|158954.3|158824.3|158954.8|158824.8|158955.1|158825.1|158954.2|158824.2|19
1653015220000|2022-05-20 02:53:40|158955.1|158825.1|158955.5|158825.5|158956.3|158826.3|158954.1|158824.1|22
1653015230000|2022-05-20 02:53:50|158954.2|158824.2|158956.1|158826.1|158956.7|158826.7|158953.4|158823.4|21
1653015240000|2022-05-20 02:54:00|158956.2|158826.2|158935.7|158805.7|158973.7|158843.7|158935.7|158805.7|27
1653015250000|2022-05-20 02:54:10|158935.2|158805.2|158938.6|158808.6|158947.1|158817.1|158935.2|158805.2|35
1653015260000|2022-05-20 02:54:20|158938.1|158808.1|158946.5|158816.5|158947.6|158817.6|158938.1|158808.1|27
1653015270000|2022-05-20 02:54:30|158946.3|158816.3|158945|158815|158946.7|158816.7|158942.5|158812.5|27
1653015280000|2022-05-20 02:54:40|158946.7|158816.7|158945.4|158815.4|158947|158817|158940.1|158810.1|35
1653015290000|2022-05-20 02:54:50|158944.9|158814.9|158943.1|158813.1|158944.9|158814.9|158941|158811|25
1653015300000|2022-05-20 02:55:00|158943|158813|158939.5|158809.5|158943|158813|158939.5|158809.5|24
1653015310000|2022-05-20 02:55:10|158939.6|158809.6|158940.6|158810.6|158942|158812|158938.4|158808.4|22
1653015320000|2022-05-20 02:55:20|158940.7|158810.7|158946.1|158816.1|158947|158817|158939.4|158809.4|23
1653015330000|2022-05-20 02:55:30|158946|158816|158944.8|158814.8|158948|158818|158944.8|158814.8|22
1653015340000|2022-05-20 02:55:40|158944.9|158814.9|158945|158815|158945.2|158815.2|158943.1|158813.1|23
1653015350000|2022-05-20 02:55:50|158944.7|158814.7|158949.5|158819.5|158953.3|158823.3|158943.9|158813.9|25
1653015360000|2022-05-20 02:56:00|158950.2|158820.2|158953.1|158823.1|158953.2|158823.2|158948.8|158818.8|27
1653015370000|2022-05-20 02:56:10|158952.7|158822.7|158951.9|158821.9|158954.5|158824.5|158950.6|158820.6|20
1653015380000|2022-05-20 02:56:20|158951.6|158821.6|158948.2|158818.2|158952.1|158822.1|158947.1|158817.1|26
1653015390000|2022-05-20 02:56:30|158948.1|158818.1|158946.3|158816.3|158948.1|158818.1|158945.1|158815.1|28
1653015400000|2022-05-20 02:56:40|158945.7|158815.7|158946.2|158816.2|158947.3|158817.3|158944.5|158814.5|25
1653015410000|2022-05-20 02:56:50|158946.1|158816.1|158949.1|158819.1|158949.4|158819.4|158944.8|158814.8|17
1653015420000|2022-05-20 02:57:00|158948.6|158818.6|158948.7|158818.7|158951|158821|158948|158818|21
1653015430000|2022-05-20 02:57:10|158948.2|158818.2|158944.6|158814.6|158948.3|158818.3|158944.6|158814.6|16
1653015440000|2022-05-20 02:57:20|158944|158814|158943.3|158813.3|158945.3|158815.3|158942.9|158812.9|22
1653015450000|2022-05-20 02:57:30|158943.5|158813.5|158943.7|158813.7|158945.7|158815.7|158943.2|158813.2|15
1653015460000|2022-05-20 02:57:40|158944|158814|158947|158817|158947|158817|158943.4|158813.4|13
1653015470000|2022-05-20 02:57:50|158946.9|158816.9|158947|158817|158981.4|158817.3|158944.5|158780.1|23
1653015480000|2022-05-20 02:58:00|158947.2|158817.2|158944|158814|158982.4|158818.3|158943.6|158780|20
1653015490000|2022-05-20 02:58:10|158944.3|158814.3|158945.3|158815.3|158955.3|158825.3|158942.9|158812.9|29
1653015500000|2022-05-20 02:58:20|158944.8|158814.8|158949.4|158819.4|158950|158820|158944.3|158814.3|19
1653015510000|2022-05-20 02:58:30|158948.4|158818.4|158953.5|158823.5|158956.2|158826.2|158948.1|158818.1|21
1653015520000|2022-05-20 02:58:40|158954.4|158824.4|158960.9|158830.9|158961.2|158831.2|158953.7|158823.7|16
1653015530000|2022-05-20 02:58:50|158962.1|158832.1|158965.9|158835.9|158967.7|158837.7|158961.5|158831.5|23
1653015540000|2022-05-20 02:59:00|158966.8|158836.8|158964.9|158834.9|158968.1|158838.1|158964.9|158834.9|22
1653015550000|2022-05-20 02:59:10|158965.2|158835.2|158960.1|158830.1|158965.4|158835.4|158958.3|158828.3|17
1653015560000|2022-05-20 02:59:20|158959.3|158829.3|158961.1|158831.1|158961.1|158831.1|158957.4|158827.4|20
1653015570000|2022-05-20 02:59:30|158961.2|158831.2|158961.1|158831.1|158961.2|158831.2|158957.7|158827.7|16
1653015580000|2022-05-20 02:59:40|158960.3|158830.3|158955|158825|158960.3|158830.3|158954.3|158824.3|16
1653015590000|2022-05-20 02:59:50|158954.5|158824.5|158954.5|158824.5|158958.4|158828.4|158953.9|158823.9|13
1653015600000|2022-05-20 03:00:00|158955|158825|158954.3|158824.3|158955.6|158825.6|158951.9|158821.9|11
1653015610000|2022-05-20 03:00:10|158954.5|158824.5|158954.2|158824.2|158956.9|158826.9|158952.6|158822.6|23
1653015620000|2022-05-20 03:00:20|158953.7|158823.7|158955.1|158825.1|158959|158829|158952.1|158822.1|26
1653015630000|2022-05-20 03:00:30|158955.3|158825.3|158955|158825|158956.2|158826.2|158953.8|158823.8|15
1653015640000|2022-05-20 03:00:40|158954.4|158824.4|158957.4|158827.4|158958.5|158828.5|158954.4|158824.4|19
1653015650000|2022-05-20 03:00:50|158957.5|158827.5|158959.3|158829.3|158959.3|158829.3|158956.2|158826.2|12
1653015660000|2022-05-20 03:01:00|158959|158829|158966.1|158836.1|158968|158838|158957.3|158827.3|21
1653015670000|2022-05-20 03:01:10|158965.6|158835.6|158959|158829|158969.1|158839.1|158958.7|158828.7|20
1653015680000|2022-05-20 03:01:20|158959.2|158829.2|158958.9|158828.9|158960.6|158830.6|158956.7|158826.7|13
1653015690000|2022-05-20 03:01:30|158958.7|158828.7|158960|158830|158962|158832|158956.4|158826.4|15
1653015700000|2022-05-20 03:01:40|158960.5|158830.5|158961.2|158831.2|158962.1|158832.1|158957.8|158827.8|17
1653015710000|2022-05-20 03:01:50|158961.1|158831.1|158960.1|158830.1|158965|158835|158959.4|158829.4|20
1653015720000|2022-05-20 03:02:00|158960|158830|158920.1|158790.1|158962|158832|158913|158783|14
1653015730000|2022-05-20 03:02:10|158920.2|158790.2|158933.8|158803.8|158938.7|158808.7|158918.2|158788.2|20
1653015740000|2022-05-20 03:02:20|158938.5|158808.5|158936.3|158806.3|158940.1|158810.1|158935.9|158805.9|13
1653015750000|2022-05-20 03:02:30|158940.1|158810.1|158935.1|158805.1|158941.3|158811.3|158932.6|158802.6|15
1653015760000|2022-05-20 03:02:40|158935.4|158805.4|158934.8|158804.8|158939.1|158809.1|158934.8|158804.8|6
1653015770000|2022-05-20 03:02:50|158939.8|158809.8|158953|158823|158953.5|158823.5|158939.8|158809.8|21
1653015780000|2022-05-20 03:03:00|158953.2|158823.2|158947.1|158817.1|158953.2|158823.2|158944.7|158814.7|24
1653015790000|2022-05-20 03:03:10|158947.6|158817.6|158945.1|158815.1|158953.1|158823.1|158941.6|158811.6|18
1653015800000|2022-05-20 03:03:20|158943.8|158813.8|158949.5|158819.5|158950.5|158820.5|158943.8|158813.8|16
1653015810000|2022-05-20 03:03:30|158949.9|158819.9|158944.6|158814.6|158951.1|158821.1|158940.4|158810.4|18
1653015820000|2022-05-20 03:03:40|158944.7|158814.7|158944.7|158814.7|158947.9|158817.9|158942.5|158812.5|17
1653015830000|2022-05-20 03:03:50|158945.1|158815.1|158945.2|158815.2|158946.6|158816.6|158942.3|158812.3|18
1653015840000|2022-05-20 03:04:00|158945.9|158815.9|158944|158814|158945.9|158815.9|158936|158806|23
1653015850000|2022-05-20 03:04:10|158942.5|158812.5|158948.8|158818.8|158949.7|158819.7|158942.2|158812.2|21
1653015860000|2022-05-20 03:04:20|158948.7|158818.7|158943.3|158813.3|158949.2|158819.2|158941.3|158811.3|19
1653015870000|2022-05-20 03:04:30|158944.5|158814.5|158947.6|158817.6|158951.9|158821.9|158941.4|158811.4|23
1653015880000|2022-05-20 03:04:40|158948|158818|158946.2|158816.2|158951.2|158821.2|158937.6|158807.6|27
1653015890000|2022-05-20 03:04:50|158946.1|158816.1|158947|158817|158948.7|158818.7|158943.2|158813.2|9
1653015900000|2022-05-20 03:05:00|158942.2|158812.2|158943.8|158813.8|158943.8|158813.8|158942.2|158812.2|3
1653015910000|2022-05-20 03:05:10|158945.4|158815.4|158943.8|158813.8|158945.4|158815.4|158942.1|158812.1|5
1653015920000|2022-05-20 03:05:20|158944.3|158814.3|158953.7|158823.7|158953.7|158823.7|158944.3|158814.3|8
1653015930000|2022-05-20 03:05:30|158951.3|158821.3|158944|158814|158951.3|158821.3|158940.4|158810.4|8
1653015940000|2022-05-20 03:05:40|158944.1|158814.1|158945.4|158815.4|158947.2|158817.2|158941.5|158811.5|11
1653015950000|2022-05-20 03:05:50|158944.9|158814.9|158941.8|158811.8|158952.1|158822.1|158938.3|158808.3|23
1653015960000|2022-05-20 03:06:00|158941.9|158811.9|158940.3|158810.3|158943.1|158813.1|158939.5|158809.5|14
1653015970000|2022-05-20 03:06:10|158939|158809|158944.8|158814.8|158947|158817|158935.6|158805.6|24
1653015980000|2022-05-20 03:06:20|158945.5|158815.5|158944.7|158814.7|158946.3|158816.3|158940.9|158810.9|15
1653015990000|2022-05-20 03:06:30|158944.2|158814.2|158941.8|158811.8|158945.4|158815.4|158941.3|158811.3|15
1653016000000|2022-05-20 03:06:40|158942.1|158812.1|158945.7|158815.7|158947.1|158817.1|158942.1|158812.1|12
1653016010000|2022-05-20 03:06:50|158940.1|158810.1|158947.4|158817.4|158947.4|158817.4|158940.1|158810.1|15
1653016020000|2022-05-20 03:07:00|158947|158817|158944.6|158814.6|158947.3|158817.3|158944.4|158814.4|7
1653016030000|2022-05-20 03:07:10|158946.2|158816.2|158949.6|158819.6|158953|158823|158943.9|158813.9|13
1653016040000|2022-05-20 03:07:20|158949.4|158819.4|158948.4|158818.4|158950.9|158820.9|158945.5|158815.5|17
1653016050000|2022-05-20 03:07:30|158948.6|158818.6|158945.7|158815.7|158948.8|158818.8|158944.6|158814.6|14
1653016060000|2022-05-20 03:07:40|158945.9|158815.9|158946.3|158816.3|158947.3|158817.3|158945.9|158815.9|10
1653016070000|2022-05-20 03:07:50|158946.2|158816.2|158939.1|158809.1|158946.3|158816.3|158937.9|158807.9|19
1653016080000|2022-05-20 03:08:00|158939.5|158809.5|158942.1|158812.1|158945.4|158815.4|158939.5|158809.5|22
1653016090000|2022-05-20 03:08:10|158938.3|158808.3|158944|158814|158944.6|158814.6|158936.9|158806.9|18
1653016100000|2022-05-20 03:08:20|158944.2|158814.2|158943|158813|158944.6|158814.6|158941.4|158811.4|17
1653016110000|2022-05-20 03:08:30|158943.5|158813.5|158944|158814|158945.2|158815.2|158938.2|158808.2|8
1653016120000|2022-05-20 03:08:40|158943.3|158813.3|158946.8|158816.8|158946.8|158816.8|158941.1|158811.1|16
1653016130000|2022-05-20 03:08:50|158947.2|158817.2|158946|158816|158947.9|158817.9|158945.2|158815.2|17
1653016140000|2022-05-20 03:09:00|158946.1|158816.1|158948.4|158818.4|158949.4|158819.4|158946|158816|12
1653016150000|2022-05-20 03:09:10|158948.2|158818.2|158945.8|158815.8|158948.2|158818.2|158943.1|158813.1|14
1653016160000|2022-05-20 03:09:20|158945.9|158815.9|158947.1|158817.1|158947.1|158817.1|158940.3|158810.3|16
1653016170000|2022-05-20 03:09:30|158946.9|158816.9|158946.4|158816.4|158947.1|158817.1|158944.8|158814.8|10
1653016180000|2022-05-20 03:09:40|158947|158817|158949.7|158819.7|158951.1|158821.1|158941.8|158811.8|15
1653016190000|2022-05-20 03:09:50|158948.7|158818.7|158949.1|158819.1|158950.1|158820.1|158946.7|158816.7|17
1653016200000|2022-05-20 03:10:00|158948.7|158818.7|158946.9|158816.9|158949.1|158819.1|158945.3|158815.3|17
1653016210000|2022-05-20 03:10:10|158946.8|158816.8|158947|158817|158948.7|158818.7|158944|158814|19
1653016220000|2022-05-20 03:10:20|158944.8|158814.8|158943.9|158813.9|158947|158817|158942.8|158812.8|24
1653016230000|2022-05-20 03:10:30|158945.5|158815.5|158944.7|158814.7|158947.7|158817.7|158943.9|158813.9|25
1653016240000|2022-05-20 03:10:40|158945|158815|158947.2|158817.2|158948.6|158818.6|158941.5|158811.5|23
1653016250000|2022-05-20 03:10:50|158948.1|158818.1|158948.4|158818.4|158950.6|158820.6|158945.6|158815.6|25
1653016260000|2022-05-20 03:11:00|158948.7|158818.7|158948.9|158818.9|158951.7|158821.7|158938.8|158808.8|24
1653016270000|2022-05-20 03:11:10|158949|158819|158946.9|158816.9|158950|158820|158946.9|158816.9|22
1653016280000|2022-05-20 03:11:20|158946.7|158816.7|158944.4|158814.4|158946.7|158816.7|158942.4|158812.4|27
1653016290000|2022-05-20 03:11:30|158944.3|158814.3|158945.1|158815.1|158947.2|158817.2|158943.8|158813.8|22
1653016300000|2022-05-20 03:11:40|158945.9|158815.9|158946.4|158816.4|158947.3|158817.3|158943.5|158813.5|24
1653016310000|2022-05-20 03:11:50|158946.2|158816.2|158945.7|158815.7|158948.3|158818.3|158944.9|158814.9|16
1653016320000|2022-05-20 03:12:00|158946.7|158816.7|158949.6|158819.6|158949.6|158819.6|158944.3|158814.3|16
1653016330000|2022-05-20 03:12:10|158950.4|158820.4|158948.6|158818.6|158950.4|158820.4|158946.5|158816.5|12
1653016340000|2022-05-20 03:12:20|158948.9|158818.9|158915.4|158785.4|158948.9|158818.9|158915.4|158785.4|20
1653016350000|2022-05-20 03:12:30|158918.3|158788.3|158923|158793|158923|158793|158914.8|158784.8|6
1653016360000|2022-05-20 03:12:40|158920|158790|158925.1|158795.1|158926.1|158796.1|158920|158790|14
1653016370000|2022-05-20 03:12:50|158921.9|158791.9|158922.7|158792.7|158923.6|158793.6|158921.1|158791.1|12
1653016380000|2022-05-20 03:13:00|158921.9|158791.9|158928.2|158798.2|158932.5|158802.5|158921.9|158791.9|11
1653016390000|2022-05-20 03:13:10|158928.1|158798.1|158927.9|158797.9|158928.4|158798.4|158919.5|158789.5|12
1653016400000|2022-05-20 03:13:20|158921.7|158791.7|158925.7|158795.7|158933.4|158803.4|158921.7|158791.7|15
1653016410000|2022-05-20 03:13:30|158921.5|158791.5|158924.8|158794.8|158924.8|158794.8|158921.5|158791.5|6
1653016420000|2022-05-20 03:13:40|158924.7|158794.7|158921|158791|158924.8|158794.8|158919.6|158789.6|9
1653016430000|2022-05-20 03:13:50|158921.2|158791.2|158923|158793|158923|158793|158921.2|158791.2|5
1653016440000|2022-05-20 03:14:00|158927.3|158797.3|158922.9|158792.9|158927.3|158811.3|158897|158792.9|6
1653016450000|2022-05-20 03:14:10|158922.2|158792.2|158927.2|158797.2|158927.2|158797.2|158921.4|158791.4|6
1653016460000|2022-05-20 03:14:20|158928.3|158798.3|158928.2|158798.2|158928.4|158798.4|158914.5|158784.5|10
1653016470000|2022-05-20 03:14:30|158928.1|158798.1|158917|158787|158928.1|158806.2|158895.5|158787|14
1653016480000|2022-05-20 03:14:40|158917.1|158787.1|158921.1|158791.1|158921.3|158791.3|158917.1|158787.1|14
1653016490000|2022-05-20 03:14:50|158921.5|158791.5|158921.8|158791.8|158921.8|158791.8|158921.5|158791.5|12
1653016500000|2022-05-20 03:15:00|158921.9|158791.9|158921.7|158791.7|158922|158792|158916.2|158786.2|23
1653016510000|2022-05-20 03:15:10|158921.4|158791.4|158925.1|158795.1|158940.5|158812.7|158902.7|158790.7|16
1653016520000|2022-05-20 03:15:20|158922|158792|158923.2|158793.2|158923.6|158793.6|158920.9|158790.9|13
1653016530000|2022-05-20 03:15:30|158922.9|158792.9|158923.2|158793.2|158923.3|158793.3|158918|158788|14
1653016540000|2022-05-20 03:15:40|158923.3|158793.3|158925.5|158795.5|158926.1|158796.1|158922|158792|17
1653016550000|2022-05-20 03:15:50|158925.2|158795.2|158920|158790|158925.2|158795.2|158919.5|158789.5|16
1653016560000|2022-05-20 03:16:00|158919.9|158789.9|158926.9|158796.9|158926.9|158796.9|158918.3|158788.3|17
1653016570000|2022-05-20 03:16:10|158924.4|158794.4|158925.4|158795.4|158925.9|158795.9|158923.9|158793.9|16
1653016580000|2022-05-20 03:16:20|158925|158795|158923.4|158793.4|158926.4|158796.4|158923.2|158793.2|13
1653016590000|2022-05-20 03:16:30|158929.5|158799.5|158926.4|158796.4|158929.5|158799.5|158925.2|158795.2|9
1653016600000|2022-05-20 03:16:40|158926.5|158796.5|158927.1|158797.1|158932|158802|158925|158795|15
1653016610000|2022-05-20 03:16:50|158926.6|158796.6|158928|158798|158928|158798|158926.6|158796.6|6
1653016620000|2022-05-20 03:17:00|158928.4|158798.4|158928.9|158798.9|158932.4|158802.4|158928.1|158798.1|7
1653016630000|2022-05-20 03:17:10|158928.6|158798.6|158928.5|158798.5|158931.9|158801.9|158928.5|158798.5|9
1653016640000|2022-05-20 03:17:20|158927.5|158797.5|158923.9|158793.9|158929.1|158799.1|158921.4|158791.4|12
1653016650000|2022-05-20 03:17:30|158924.1|158794.1|158920.8|158790.8|158924.1|158794.1|158920.8|158790.8|11
1653016660000|2022-05-20 03:17:40|158921.9|158791.9|158919.8|158789.8|158924.3|158794.3|158916.7|158786.7|17
1653016670000|2022-05-20 03:17:50|158920.3|158790.3|158917.7|158787.7|158920.3|158790.3|158917.5|158787.5|18
1653016680000|2022-05-20 03:18:00|158917.2|158787.2|158926.5|158796.5|158927.4|158797.4|158917.2|158787.2|20
1653016690000|2022-05-20 03:18:10|158926.9|158796.9|158925.7|158795.7|158931.9|158801.9|158925.2|158795.2|9
1653016700000|2022-05-20 03:18:20|158925.1|158795.1|158923.4|158793.4|158925.5|158795.5|158923.4|158793.4|12
1653016710000|2022-05-20 03:18:30|158923.5|158793.5|158923.1|158793.1|158925.2|158795.2|158920.7|158790.7|14
1653016720000|2022-05-20 03:18:40|158923.2|158793.2|158921.6|158791.6|158923.2|158793.2|158919.9|158789.9|10
1653016730000|2022-05-20 03:18:50|158922.1|158792.1|158921.2|158791.2|158922.9|158792.9|158918.8|158788.8|14
1653016740000|2022-05-20 03:19:00|158921.7|158791.7|158921.3|158791.3|158924.4|158794.4|158921.3|158791.3|7
1653016750000|2022-05-20 03:19:10|158921.1|158791.1|158922|158792|158922|158792|158921|158791|5
1653016760000|2022-05-20 03:19:20|158921.8|158791.8|158916.5|158786.5|158921.9|158791.9|158916.5|158786.5|7
1653016770000|2022-05-20 03:19:30|158920.3|158790.3|158919|158789|158920.9|158790.9|158919|158789|6
1653016780000|2022-05-20 03:19:40|158919.3|158789.3|158920.7|158790.7|158921.2|158791.2|158919|158789|9
1653016790000|2022-05-20 03:19:50|158921.5|158791.5|158918.3|158788.3|158921.5|158791.5|158917.9|158787.9|11
1653016800000|2022-05-20 03:20:00|158916.9|158786.9|158921.8|158791.8|158923.6|158793.6|158916.9|158786.9|13
1653016810000|2022-05-20 03:20:10|158921.1|158791.1|158922.4|158792.4|158925.6|158795.6|158919.4|158789.4|14
1653016820000|2022-05-20 03:20:20|158920.4|158790.4|158924.4|158794.4|158924.8|158794.8|158920.4|158790.4|8
1653016830000|2022-05-20 03:20:30|158920.8|158790.8|158924.1|158794.1|158924.1|158794.1|158919.1|158789.1|8
1653016840000|2022-05-20 03:20:40|158925|158795|158923|158793|158925|158795|158921.5|158791.5|8
1653016850000|2022-05-20 03:20:50|158923.4|158793.4|158934.5|158804.5|158934.5|158811.5|158901.5|158793.2|14
1653016860000|2022-05-20 03:21:00|158923.6|158793.6|158928.8|158798.8|158935.3|158805.3|158923.6|158793.6|13
1653016870000|2022-05-20 03:21:10|158906.4|158816.4|158920.5|158790.5|158927.8|158816.4|158906.4|158789.3|14
1653016880000|2022-05-20 03:21:20|158922.4|158792.4|158926.4|158796.4|158929.5|158799.5|158921.9|158791.9|14
1653016890000|2022-05-20 03:21:30|158926.5|158796.5|158925.2|158795.2|158927.9|158797.9|158924.7|158794.7|8
1653016900000|2022-05-20 03:21:40|158926|158796|158928.7|158798.7|158928.9|158798.9|158918.2|158788.2|6
1653016910000|2022-05-20 03:21:50|158927.5|158797.5|158924.7|158794.7|158927.5|158797.5|158922.6|158792.6|7
1653016920000|2022-05-20 03:22:00|158923.6|158793.6|158926.6|158796.6|158926.9|158796.9|158921.4|158791.4|11
1653016930000|2022-05-20 03:22:10|158924.3|158794.3|158924.6|158794.6|158926.3|158796.3|158924.3|158794.3|9
1653016940000|2022-05-20 03:22:20|158926.9|158796.9|158925.4|158795.4|158928.3|158798.3|158925.1|158795.1|13
1653016950000|2022-05-20 03:22:30|158926.6|158796.6|158926.3|158796.3|158926.6|158796.6|158923.6|158793.6|7
1653016960000|2022-05-20 03:22:40|158921|158791|158921.3|158791.3|158927.4|158797.4|158921|158791|8
1653016970000|2022-05-20 03:22:50|158925.1|158795.1|158923.3|158793.3|158927.3|158797.3|158922.9|158792.9|15
1653016980000|2022-05-20 03:23:00|158927.2|158797.2|158927.2|158797.2|158927.2|158797.2|158927.2|158797.2|1
1653016990000|2022-05-20 03:23:10|158926.8|158796.8|158923.2|158793.2|158926.8|158796.8|158922.5|158792.5|8
1653017000000|2022-05-20 03:23:20|158922.4|158792.4|158922.8|158792.8|158923.7|158793.7|158922.4|158792.4|8
1653017010000|2022-05-20 03:23:30|158924.2|158794.2|158925.6|158795.6|158925.6|158795.6|158924.2|158794.2|5
1653017020000|2022-05-20 03:23:40|158925.7|158795.7|158925.5|158795.5|158925.7|158795.7|158920.3|158790.3|7
1653017030000|2022-05-20 03:23:50|158926|158796|158926.7|158796.7|158928.3|158798.3|158925.4|158795.4|7
1653017040000|2022-05-20 03:24:00|158929.7|158799.7|158926.2|158796.2|158929.7|158799.7|158925.6|158795.6|4
1653017050000|2022-05-20 03:24:10|158926.6|158796.6|158923.4|158793.4|158926.6|158796.6|158922.8|158792.8|8
1653017060000|2022-05-20 03:24:20|158924.5|158794.5|158927.3|158797.3|158927.3|158797.3|158922.2|158792.2|8
1653017070000|2022-05-20 03:24:30|158922.3|158792.3|158918.9|158788.9|158925.1|158795.1|158918.9|158788.9|5
1653017080000|2022-05-20 03:24:40|158922.1|158792.1|158920.9|158790.9|158922.1|158792.1|158916|158786|9
1653017090000|2022-05-20 03:24:50|158921.6|158791.6|158924.9|158794.9|158928|158798|158921.5|158791.5|7
1653017100000|2022-05-20 03:25:00|158925.7|158795.7|158926.2|158796.2|158926.9|158796.9|158923.1|158793.1|8
1653017110000|2022-05-20 03:25:10|158925.1|158795.1|158929.2|158799.2|158930.8|158800.8|158923.9|158793.9|12
1653017120000|2022-05-20 03:25:20|158928.1|158798.1|158928|158798|158928.4|158798.4|158925.9|158795.9|11
1653017130000|2022-05-20 03:25:30|158926.4|158796.4|158927.2|158797.2|158930.6|158800.6|158924.2|158794.2|8
1653017140000|2022-05-20 03:25:40|158923.4|158793.4|158925.8|158795.8|158927.8|158797.8|158922.5|158792.5|9
1653017150000|2022-05-20 03:25:50|158926.7|158796.7|158923.9|158793.9|158927.9|158797.9|158923.9|158793.9|14
1653017160000|2022-05-20 03:26:00|158924|158794|158924.9|158794.9|158925.8|158795.8|158922.9|158792.9|10
1653017170000|2022-05-20 03:26:10|158924.4|158794.4|158916.1|158786.1|158924.4|158794.4|158916.1|158786.1|11
1653017180000|2022-05-20 03:26:20|158915.3|158785.3|158923.5|158793.5|158938.8|158808.8|158915.3|158785.3|10
1653017190000|2022-05-20 03:26:30|158948.1|158818.1|158930.8|158800.8|158948.1|158818.1|158927.2|158797.2|5
1653017200000|2022-05-20 03:26:40|158933.8|158803.8|158928.3|158798.3|158942.2|158812.2|158928.3|158798.3|9
1653017210000|2022-05-20 03:26:50|158932|158802|158931.7|158801.7|158940.2|158810.2|158929.1|158799.1|10
1653017220000|2022-05-20 03:27:00|158930.1|158800.1|158945.7|158815.7|158945.7|158815.7|158930|158800|8
1653017230000|2022-05-20 03:27:10|158940.8|158810.8|158939.7|158809.7|158943.3|158813.3|158934.8|158804.8|6
1653017240000|2022-05-20 03:27:20|158934.6|158804.6|158931.8|158801.8|158944.8|158814.8|158931.8|158801.8|6
1653017250000|2022-05-20 03:27:30|158935.8|158805.8|158933.6|158803.6|158937.5|158807.5|158930|158800|8
1653017260000|2022-05-20 03:27:40|158935.5|158805.5|158935.3|158805.3|158952.3|158822.3|158931.5|158801.5|8
1653017270000|2022-05-20 03:27:50|158935.6|158805.6|158931.9|158801.9|158940.8|158810.8|158931.9|158801.9|9
1653017280000|2022-05-20 03:28:00|158943|158813|158932.3|158802.3|158951.8|158821.8|158930.7|158800.7|10
1653017290000|2022-05-20 03:28:10|158944.4|158814.4|158939.5|158809.5|158944.4|158814.4|158928.4|158798.4|15
1653017300000|2022-05-20 03:28:20|158940.5|158810.5|158930.7|158800.7|158951.3|158821.3|158930|158800|6
1653017310000|2022-05-20 03:28:30|158933.1|158803.1|158943.5|158813.5|158943.5|158813.5|158930.2|158800.2|8
1653017320000|2022-05-20 03:28:40|158938.8|158808.8|158932.7|158802.7|158939.8|158809.8|158932.3|158802.3|12
1653017330000|2022-05-20 03:28:50|158938.7|158808.7|158941.8|158811.8|158947|158817|158937.6|158807.6|7
1653017340000|2022-05-20 03:29:00|158954.7|158824.7|158937.9|158807.9|158954.7|158824.7|158937.2|158807.2|9
1653017350000|2022-05-20 03:29:10|158938.9|158808.9|158942.1|158812.1|158963.4|158833.4|158926.2|158796.2|11
1653017360000|2022-05-20 03:29:20|158942.6|158812.6|158932.6|158802.6|158942.6|158812.6|158932.6|158802.6|7
1653017370000|2022-05-20 03:29:30|158943.3|158813.3|158939.2|158809.2|158943.3|158813.3|158931.4|158801.4|9
1653017380000|2022-05-20 03:29:40|158938|158808|158938.8|158808.8|158944.9|158814.9|158938|158808|5
1653017390000|2022-05-20 03:29:50|158938.2|158808.2|158942.7|158812.7|158945.9|158815.9|158936.4|158806.4|9
1653017400000|2022-05-20 03:30:00|158936.8|158806.8|158939.1|158809.1|158941.8|158811.8|158931.9|158801.9|17
1653017410000|2022-05-20 03:30:10|158943.3|158813.3|158933.6|158803.6|158944|158814|158893.6|158786|9
1653017420000|2022-05-20 03:30:20|158927.1|158797.1|158928.7|158798.7|158941.8|158811.8|158927.1|158797.1|16
1653017430000|2022-05-20 03:30:30|158927.4|158797.4|158932.2|158802.2|158932.3|158802.3|158926.3|158796.3|11
1653017440000|2022-05-20 03:30:40|158929.5|158799.5|158928|158798|158933.2|158803.2|158926.4|158796.4|13
1653017450000|2022-05-20 03:30:50|158935.2|158805.2|158935.8|158805.8|158940.6|158810.6|158930.9|158800.9|9
1653017460000|2022-05-20 03:31:00|158928.4|158798.4|158919.3|158789.3|158939.3|158809.3|158919.3|158789.3|15
1653017470000|2022-05-20 03:31:10|158921|158791|158934.7|158804.7|158934.7|158804.7|158916.9|158786.9|10
1653017480000|2022-05-20 03:31:20|158934.1|158804.1|158932.5|158802.5|158936.9|158806.9|158930.4|158800.4|8
1653017490000|2022-05-20 03:31:30|158932.1|158802.1|158937.4|158807.4|158937.4|158807.4|158928.3|158798.3|9
1653017500000|2022-05-20 03:31:40|158948.5|158818.5|158934|158804|158948.5|158818.5|158934|158804|10
1653017510000|2022-05-20 03:31:50|158925.5|158795.5|158926.7|158796.7|158926.7|158796.7|158924|158794|7
1653017520000|2022-05-20 03:32:00|158895.1|158805.1|158919.6|158789.6|158920|158808.1|158895.1|158785.8|8
1653017530000|2022-05-20 03:32:10|158920.2|158790.2|158917.3|158787.3|158921.4|158791.4|158917|158787|13
1653017540000|2022-05-20 03:32:20|158916.1|158786.1|158919.3|158789.3|158919.3|158789.3|158916.1|158786.1|10
1653017550000|2022-05-20 03:32:30|158917.5|158787.5|158917.3|158787.3|158919.1|158789.1|158913|158783|10
1653017560000|2022-05-20 03:32:40|158917.2|158787.2|158920|158790|158920.3|158790.3|158917.2|158787.2|8
1653017570000|2022-05-20 03:32:50|158920.1|158790.1|158915.5|158785.5|158920.1|158809.9|158897.2|158783.9|10
1653017580000|2022-05-20 03:33:00|158916.4|158786.4|158918.6|158788.6|158920.3|158790.3|158915.4|158785.4|28
1653017590000|2022-05-20 03:33:10|158919.8|158789.8|158918.3|158788.3|158921.7|158791.7|158918.3|158788.3|8
1653017600000|2022-05-20 03:33:20|158919.7|158789.7|158919.7|158789.7|158920.6|158790.6|158917.7|158787.7|8
1653017610000|2022-05-20 03:33:30|158918.6|158788.6|158918.2|158788.2|158919.9|158789.9|158915.4|158785.4|8
1653017620000|2022-05-20 03:33:40|158918.4|158788.4|158929.3|158799.3|158929.3|158799.3|158917.8|158787.8|7
1653017630000|2022-05-20 03:33:50|158928.9|158798.9|158916|158786|158929.6|158806.3|158896.3|158785.6|10
1653017640000|2022-05-20 03:34:00|158919.7|158789.7|158921.2|158791.2|158923.3|158793.3|158916.1|158786.1|21
1653017650000|2022-05-20 03:34:10|158921.5|158791.5|158920.6|158790.6|158922|158792|158917.4|158787.4|14
1653017660000|2022-05-20 03:34:20|158919.8|158789.8|158919|158789|158921.4|158791.4|158918.1|158788.1|13
1653017670000|2022-05-20 03:34:30|158917.6|158787.6|158919.4|158789.4|158920.7|158790.7|158917.6|158787.6|8
1653017680000|2022-05-20 03:34:40|158920.7|158790.7|158920.6|158790.6|158921.9|158791.9|158918.9|158788.9|6
1653017690000|2022-05-20 03:34:50|158919.8|158789.8|158919.2|158789.2|158920.5|158790.5|158918.1|158788.1|6
1653017700000|2022-05-20 03:35:00|158917.9|158787.9|158922.9|158792.9|158922.9|158792.9|158917.4|158787.4|11
1653017710000|2022-05-20 03:35:10|158924|158794|158924.2|158794.2|158924.2|158794.2|158922.2|158792.2|7
1653017720000|2022-05-20 03:35:20|158923.3|158793.3|158926.2|158796.2|158927.8|158797.8|158922.6|158792.6|7
1653017730000|2022-05-20 03:35:30|158926.5|158796.5|158927.5|158797.5|158927.5|158797.5|158924.3|158794.3|6
1653017740000|2022-05-20 03:35:40|158926.2|158796.2|158926.9|158796.9|158931.9|158801.9|158922|158792|15
1653017750000|2022-05-20 03:35:50|158926.4|158796.4|158925.6|158795.6|158927.2|158797.2|158925.5|158795.5|6
1653017760000|2022-05-20 03:36:00|158925.7|158795.7|158926.9|158796.9|158932|158802|158918|158788|25
1653017770000|2022-05-20 03:36:10|158926.4|158796.4|158916.5|158786.5|158926.4|158796.4|158916.5|158786.5|15
1653017780000|2022-05-20 03:36:20|158918.8|158788.8|158920.6|158790.6|158920.6|158790.6|158918|158788|9
1653017790000|2022-05-20 03:36:30|158920|158790|158920.1|158790.1|158924.7|158794.7|158920|158790|10
1653017800000|2022-05-20 03:36:40|158922.7|158792.7|158922.5|158792.5|158924.7|158794.7|158922.2|158792.2|20
1653017810000|2022-05-20 03:36:50|158922.6|158792.6|158925.1|158795.1|158930.5|158817.1|158902.6|158790.3|21
1653017820000|2022-05-20 03:37:00|158925.9|158795.9|158923.1|158793.1|158928.8|158798.8|158920.9|158790.9|19
1653017830000|2022-05-20 03:37:10|158905.2|158815.2|158905.8|158815.8|158909.4|158819.4|158902.2|158812.2|21
1653017840000|2022-05-20 03:37:20|158905.9|158815.9|158922|158792|158922.8|158817.1|158905.6|158789.6|21
1653017850000|2022-05-20 03:37:30|158921.3|158791.3|158899.1|158809.1|158923.6|158809.7|158896.8|158788.2|18
1653017860000|2022-05-20 03:37:40|158900.1|158810.1|158890.6|158760.6|158924.5|158810.4|158883.8|158753.8|31
1653017870000|2022-05-20 03:37:50|158882.3|158752.3|158870.5|158740.5|158884.1|158758|158848|158733.5|20
1653017880000|2022-05-20 03:38:00|158870.8|158740.8|158871.8|158741.8|158875.5|158745.5|158870.8|158740.8|13
1653017890000|2022-05-20 03:38:10|158872.6|158742.6|158876.8|158746.8|158877.4|158747.4|158872.4|158742.4|12
1653017900000|2022-05-20 03:38:20|158875.6|158745.6|158874.2|158744.2|158876|158746|158873.7|158743.7|7
1653017910000|2022-05-20 03:38:30|158873.1|158743.1|158874.6|158744.6|158878.1|158748.1|158873|158743|12
1653017920000|2022-05-20 03:38:40|158874.4|158744.4|158867.2|158737.2|158877.4|158747.4|158865.5|158735.5|21
1653017930000|2022-05-20 03:38:50|158867.3|158737.3|158873.1|158743.1|158874.3|158744.3|158866.4|158736.4|19
1653017940000|2022-05-20 03:39:00|158872.6|158742.6|158871.2|158741.2|158873|158743|158870.5|158740.5|17
1653017950000|2022-05-20 03:39:10|158871.6|158741.6|158869.4|158739.4|158872.6|158742.6|158868.6|158738.6|9
1653017960000|2022-05-20 03:39:20|158868.9|158738.9|158870.5|158740.5|158870.5|158740.5|158868.8|158738.8|6
1653017970000|2022-05-20 03:39:30|158869.6|158739.6|158868.7|158738.7|158870.9|158740.9|158865.3|158735.3|10
1653017980000|2022-05-20 03:39:40|158868.8|158738.8|158867.5|158737.5|158868.8|158738.8|158865.7|158735.7|6
1653017990000|2022-05-20 03:39:50|158866.3|158736.3|158868.4|158738.4|158870.5|158740.5|158866.3|158736.3|12
1653018000000|2022-05-20 03:40:00|158868.2|158738.2|158869.3|158739.3|158869.3|158739.3|158864.8|158734.8|19
1653018010000|2022-05-20 03:40:10|158869.4|158739.4|158868.1|158738.1|158871.7|158741.7|158867.5|158737.5|10
1653018020000|2022-05-20 03:40:20|158868.9|158738.9|158870.8|158740.8|158871.2|158741.2|158868.9|158738.9|4
1653018030000|2022-05-20 03:40:30|158870.2|158740.2|158867.1|158737.1|158871.9|158741.9|158864.8|158734.8|8
1653018040000|2022-05-20 03:40:40|158867.8|158737.8|158866.8|158736.8|158869.1|158739.1|158866.8|158736.8|7
1653018050000|2022-05-20 03:40:50|158867.4|158737.4|158868.8|158738.8|158869.9|158739.9|158867.4|158737.4|5
1653018060000|2022-05-20 03:41:00|158868.3|158738.3|158867.4|158737.4|158872.5|158742.5|158867.4|158737.4|5
1653018070000|2022-05-20 03:41:10|158870.5|158740.5|158870.1|158740.1|158870.5|158740.5|158869.6|158739.6|5
1653018080000|2022-05-20 03:41:20|158868.6|158738.6|158846.1|158756.1|158870.3|158756.1|158846.1|158738.6|3
1653018090000|2022-05-20 03:41:30|158843.9|158753.9|158847.4|158757.4|158847.4|158757.4|158843.9|158753.9|7
1653018100000|2022-05-20 03:41:40|158865.1|158735.1|158870.3|158740.3|158870.3|158740.3|158863.3|158733.3|6
1653018110000|2022-05-20 03:41:50|158869.8|158739.8|158867.8|158737.8|158869.8|158739.8|158866.6|158736.6|10
1653018120000|2022-05-20 03:42:00|158868.6|158738.6|158863.7|158733.7|158870.9|158740.9|158863.7|158733.7|11
1653018130000|2022-05-20 03:42:10|158864.6|158734.6|158879.1|158749.1|158879.1|158755.1|158845.1|158732|18
1653018140000|2022-05-20 03:42:20|158878.1|158748.1|158867.9|158737.9|158878.1|158748.1|158865.4|158735.4|9
1653018150000|2022-05-20 03:42:30|158868.5|158738.5|158871.6|158741.6|158871.6|158741.6|158868.5|158738.5|7
1653018160000|2022-05-20 03:42:40|158871.7|158741.7|158877.9|158747.9|158877.9|158747.9|158864.1|158734.1|9
1653018170000|2022-05-20 03:42:50|158880|158750|158866.8|158736.8|158880|158750|158865.7|158735.7|10
1653018180000|2022-05-20 03:43:00|158866.9|158736.9|158868.2|158738.2|158868.7|158738.7|158866.9|158736.9|11
1653018190000|2022-05-20 03:43:10|158868.5|158738.5|158846.3|158756.3|158868.5|158756.3|158846.3|158737.8|6
1653018200000|2022-05-20 03:43:20|158847.5|158757.5|158866.7|158736.7|158866.7|158757.5|158847.5|158734.7|5
1653018210000|2022-05-20 03:43:30|158866.3|158736.3|158867.4|158737.4|158868.7|158738.7|158866|158736|8
1653018220000|2022-05-20 03:43:40|158868.9|158738.9|158846.9|158756.9|158869.5|158756.9|158846.1|158738.7|5
1653018230000|2022-05-20 03:43:50|158865.3|158735.3|158866.3|158736.3|158866.3|158736.3|158865.3|158735.3|10
1653018240000|2022-05-20 03:44:00|158865.9|158735.9|158865.1|158735.1|158868.3|158738.3|158865.1|158735.1|8
1653018250000|2022-05-20 03:44:10|158866.9|158736.9|158863.7|158733.7|158866.9|158736.9|158861.3|158731.3|6
1653018260000|2022-05-20 03:44:20|158863.1|158733.1|158869|158739|158871.5|158741.5|158863.1|158733.1|9
1653018270000|2022-05-20 03:44:30|158869.9|158739.9|158873.9|158743.9|158874.4|158744.4|158869.6|158739.6|12
1653018280000|2022-05-20 03:44:40|158874.4|158744.4|158871.1|158741.1|158874.5|158744.5|158870.1|158740.1|11
1653018290000|2022-05-20 03:44:50|158871.3|158741.3|158869.6|158739.6|158871.6|158741.6|158869.5|158739.5|10
1653018300000|2022-05-20 03:45:00|158869.4|158739.4|158871.5|158741.5|158871.5|158741.5|158865|158735|11
1653018310000|2022-05-20 03:45:10|158870.8|158740.8|158855|158725|158874|158744|158855|158725|13
1653018320000|2022-05-20 03:45:20|158858.5|158728.5|158865.7|158735.7|158865.7|158735.7|158858.5|158728.5|12
1653018330000|2022-05-20 03:45:30|158867.9|158737.9|158862.7|158732.7|158867.9|158737.9|158862.7|158732.7|11
1653018340000|2022-05-20 03:45:40|158863.6|158733.6|158863|158733|158865.7|158735.7|158862.7|158732.7|7
1653018350000|2022-05-20 03:45:50|158863.9|158733.9|158862.8|158732.8|158864.7|158734.7|158862.3|158732.3|8
1653018360000|2022-05-20 03:46:00|158843.8|158753.8|158864|158734|158865.9|158755.4|158842.6|158734|9
1653018370000|2022-05-20 03:46:10|158864.8|158734.8|158865.9|158735.9|158867.2|158737.2|158864.6|158734.6|8
1653018380000|2022-05-20 03:46:20|158866|158736|158865.7|158735.7|158866|158736|158864.2|158734.2|9
1653018390000|2022-05-20 03:46:30|158866.8|158736.8|158865.4|158735.4|158866.8|158736.8|158863.1|158733.1|6
1653018400000|2022-05-20 03:46:40|158866.3|158736.3|158864.1|158734.1|158867.9|158737.9|158862.2|158732.2|8
1653018410000|2022-05-20 03:46:50|158865.1|158735.1|158864.5|158734.5|158870.1|158740.1|158862.4|158732.4|9
1653018420000|2022-05-20 03:47:00|158865|158735|158865.9|158735.9|158865.9|158735.9|158862.4|158732.4|12
1653018430000|2022-05-20 03:47:10|158864.8|158734.8|158864.4|158734.4|158866.6|158736.6|158864.1|158734.1|12
1653018440000|2022-05-20 03:47:20|158864.6|158734.6|158866.5|158736.5|158866.5|158736.5|158864.5|158734.5|14
1653018450000|2022-05-20 03:47:30|158866.4|158736.4|158873.2|158743.2|158873.2|158743.2|158866.2|158736.2|11
1653018460000|2022-05-20 03:47:40|158871.9|158741.9|158874|158744|158874|158744|158864.9|158734.9|29
1653018470000|2022-05-20 03:47:50|158871.1|158741.1|158868.5|158738.5|158871.5|158741.5|158867.1|158737.1|9
1653018480000|2022-05-20 03:48:00|158870.1|158740.1|158869|158739|158870.1|158740.1|158865.8|158735.8|11
1653018490000|2022-05-20 03:48:10|158866.7|158736.7|158875.4|158745.4|158877.7|158747.7|158864.8|158734.8|13
1653018500000|2022-05-20 03:48:20|158874.6|158744.6|158885.2|158755.2|158885.2|158755.2|158873.5|158743.5|10
1653018510000|2022-05-20 03:48:30|158881.5|158751.5|158869.9|158739.9|158881.5|158751.5|158869.4|158739.4|8
1653018520000|2022-05-20 03:48:40|158868.8|158738.8|158867|158737|158868.8|158756|158845.4|158734.2|8
1653018530000|2022-05-20 03:48:50|158866.7|158736.7|158865.5|158735.5|158866.7|158736.7|158863.4|158733.4|10
1653018540000|2022-05-20 03:49:00|158865.9|158735.9|158867|158737|158867|158737|158865.9|158735.9|9
1653018550000|2022-05-20 03:49:10|158866.6|158736.6|158866.6|158736.6|158868.7|158738.7|158866.6|158736.6|6
1653018560000|2022-05-20 03:49:20|158866.8|158736.8|158869.6|158739.6|158871|158741|158866.8|158736.8|11
1653018570000|2022-05-20 03:49:30|158869.5|158739.5|158849.4|158759.4|158869.5|158759.5|158847.7|158739.5|8
1653018580000|2022-05-20 03:49:40|158849.9|158759.9|158865.7|158735.7|158868.6|158760.6|158849.5|158735.7|12
1653018590000|2022-05-20 03:49:50|158865.9|158735.9|158877.9|158747.9|158881.5|158751.5|158865.9|158735.9|10
1653018600000|2022-05-20 03:50:00|158876.2|158746.2|158896.3|158766.3|158902.8|158772.8|158876.2|158746.2|22
1653018610000|2022-05-20 03:50:10|158898.7|158768.7|158895|158765|158900.2|158770.2|158892.5|158762.5|25
1653018620000|2022-05-20 03:50:20|158894.7|158764.7|158892.7|158762.7|158894.7|158764.7|158890.8|158760.8|16
1653018630000|2022-05-20 03:50:30|158891.7|158761.7|158892.7|158762.7|158896.5|158766.5|158890.7|158760.7|18
1653018640000|2022-05-20 03:50:40|158893|158763|158891.5|158761.5|158900.7|158770.7|158891.5|158761.5|22
1653018650000|2022-05-20 03:50:50|158893.9|158763.9|158890.1|158760.1|158893.9|158763.9|158887.9|158757.9|19
1653018660000|2022-05-20 03:51:00|158890.9|158760.9|158889.4|158759.4|158890.9|158760.9|158887.3|158757.3|21
1653018670000|2022-05-20 03:51:10|158890.2|158760.2|158892.4|158762.4|158893.4|158763.4|158889|158759|17
1653018680000|2022-05-20 03:51:20|158892.1|158762.1|158892.5|158762.5|158898.5|158768.5|158890.2|158760.2|11
1653018690000|2022-05-20 03:51:30|158892|158762|158893.5|158763.5|158894.4|158764.4|158892|158762|7
1653018700000|2022-05-20 03:51:40|158893.6|158763.6|158887.9|158757.9|158898.5|158768.5|158885.4|158755.4|20
1653018710000|2022-05-20 03:51:50|158893.7|158763.7|158887.5|158757.5|158893.7|158763.7|158887.1|158757.1|27
1653018720000|2022-05-20 03:52:00|158889|158759|158887.5|158757.5|158891.4|158761.4|158887.5|158757.5|30
1653018730000|2022-05-20 03:52:10|158887.1|158757.1|158891.9|158761.9|158891.9|158761.9|158886.6|158756.6|19
1653018740000|2022-05-20 03:52:20|158891.2|158761.2|158896.4|158766.4|158898.6|158768.6|158891.2|158761.2|30
1653018750000|2022-05-20 03:52:30|158893.7|158763.7|158897.1|158767.1|158897.9|158767.9|158893.6|158763.6|23
1653018760000|2022-05-20 03:52:40|158896.4|158766.4|158887.7|158757.7|158896.4|158766.4|158886.6|158756.6|30
1653018770000|2022-05-20 03:52:50|158889.1|158759.1|158884.8|158754.8|158889.1|158759.1|158884.3|158754.3|19
1653018780000|2022-05-20 03:53:00|158885.4|158755.4|158888.6|158758.6|158889.5|158759.5|158885.4|158755.4|12
1653018790000|2022-05-20 03:53:10|158886.3|158756.3|158895.4|158765.4|158895.6|158765.6|158886.3|158756.3|16
1653018800000|2022-05-20 03:53:20|158896.9|158766.9|158896.7|158766.7|158899.2|158769.2|158896.4|158766.4|16
1653018810000|2022-05-20 03:53:30|158896.4|158766.4|158892.3|158762.3|158896.5|158766.5|158892.1|158762.1|14
1653018820000|2022-05-20 03:53:40|158892.1|158762.1|158886.8|158756.8|158892.3|158762.3|158886.3|158756.3|20
1653018830000|2022-05-20 03:53:50|158885.4|158755.4|158889|158759|158891|158761|158884.6|158754.6|16
1653018840000|2022-05-20 03:54:00|158888.8|158758.8|158889.1|158759.1|158889.7|158759.7|158881|158751|25
1653018850000|2022-05-20 03:54:10|158889.2|158759.2|158885.6|158755.6|158923.9|158764.4|158884.1|158712.9|25
1653018860000|2022-05-20 03:54:20|158884.2|158754.2|158904.3|158774.3|158904.3|158774.3|158882.7|158752.7|24
1653018870000|2022-05-20 03:54:30|158903.1|158773.1|158890|158760|158905.1|158775.1|158888.9|158758.9|16
1653018880000|2022-05-20 03:54:40|158894|158764|158889.6|158759.6|158894.4|158764.4|158886.6|158756.6|20
1653018890000|2022-05-20 03:54:50|158888.7|158758.7|158888.1|158758.1|158888.9|158758.9|158887.2|158757.2|16
1653018900000|2022-05-20 03:55:00|158885.1|158755.1|158887.7|158757.7|158887.7|158757.7|158884.3|158754.3|13
1653018910000|2022-05-20 03:55:10|158884.4|158754.4|158894.7|158764.7|158923.3|158764.7|158881.1|158710.1|13
1653018920000|2022-05-20 03:55:20|158895|158765|158930.6|158700.8|158933.2|158769.5|158883.5|158690|22
1653018930000|2022-05-20 03:55:30|158931.4|158711.6|158891.7|158761.7|158935.1|158762.6|158889.4|158692.4|16
1653018940000|2022-05-20 03:55:40|158894.3|158764.3|158893.9|158763.9|158895.9|158765.9|158893|158763|9
1653018950000|2022-05-20 03:55:50|158927.1|158709.7|158885.3|158755.3|158927.1|158760.8|158885.3|158709.7|17
1653018960000|2022-05-20 03:56:00|158916.5|158710.7|158880.1|158750.1|158939.8|158769.4|158880.1|158675.2|27
1653018970000|2022-05-20 03:56:10|158926.4|158702.2|158889.9|158759.9|158965|158772.6|158881.2|158623|23
1653018980000|2022-05-20 03:56:20|158888.3|158758.3|158885.7|158755.7|158923.3|158759.9|158882.2|158707.3|20
1653018990000|2022-05-20 03:56:30|158888.1|158758.1|158888.8|158758.8|158890.1|158760.1|158884.3|158754.3|15
1653019000000|2022-05-20 03:56:40|158890|158760|158890.9|158760.9|158922.4|158760.9|158885.1|158721.7|21
1653019010000|2022-05-20 03:56:50|158888.4|158758.4|158886.2|158756.2|158924.7|158759|158882.1|158705.6|22
1653019020000|2022-05-20 03:57:00|158883.1|158753.1|158886.3|158756.3|158922.7|158760.7|158882.1|158710.2|25
1653019030000|2022-05-20 03:57:10|158892.7|158762.7|158918.9|158718.9|158927.7|158773.4|158884.9|158710.1|29
1653019040000|2022-05-20 03:57:20|158888.6|158758.6|158889.6|158759.6|158915.2|158759.6|158882.9|158706.2|19
1653019050000|2022-05-20 03:57:30|158885|158755|158889.8|158759.8|158923.1|158761.8|158883.9|158710.7|24
1653019060000|2022-05-20 03:57:40|158887.8|158757.8|158886|158756|158891.6|158761.6|158881.3|158751.3|19
1653019070000|2022-05-20 03:57:50|158886.1|158756.1|158888.3|158758.3|158889.4|158759.4|158886.1|158756.1|12
1653019080000|2022-05-20 03:58:00|158885.1|158755.1|158886.6|158756.6|158921.6|158758.4|158884.5|158719.4|25
1653019090000|2022-05-20 03:58:10|158886.8|158756.8|158891.1|158761.1|158924.2|158761.1|158878.6|158700.4|26
1653019100000|2022-05-20 03:58:20|158932.3|158713.5|158884.8|158754.8|158932.3|158762.6|158881.1|158712.4|23
1653019110000|2022-05-20 03:58:30|158885.5|158755.5|158888.8|158758.8|158891.3|158761.3|158885.1|158755.1|22
1653019120000|2022-05-20 03:58:40|158886.2|158756.2|158886.7|158756.7|158892.3|158762.3|158886.2|158756.2|13
1653019130000|2022-05-20 03:58:50|158887.2|158757.2|158884.2|158754.2|158920.9|158757.8|158883.6|158716|18
1653019140000|2022-05-20 03:59:00|158883.7|158753.7|158887.8|158757.8|158940.8|158764.7|158883.7|158676.1|26
1653019150000|2022-05-20 03:59:10|158883.1|158753.1|158882.5|158752.5|158924.8|158759.7|158882.5|158706.5|23
1653019160000|2022-05-20 03:59:20|158886.1|158756.1|158889.9|158759.9|158889.9|158759.9|158882|158752|16
1653019170000|2022-05-20 03:59:30|158887.3|158757.3|158889.1|158759.1|158890.5|158760.5|158884|158754|21
1653019180000|2022-05-20 03:59:40|158888.9|158758.9|158882.1|158752.1|158890.5|158760.5|158882.1|158752.1|19
1653019190000|2022-05-20 03:59:50|158884.8|158754.8|158896.7|158766.7|158927.4|158766.7|158883|158706|26
1653019200000|2022-05-20 04:00:00|158887.6|158757.6|158923.6|158715.7|158923.6|158764.3|158883.4|158715.7|27
1653019210000|2022-05-20 04:00:10|158924|158716.1|158894.8|158764.8|158924|158765.6|158889.2|158716.1|19
1653019220000|2022-05-20 04:00:20|158895.3|158765.3|158903.5|158773.5|158905.3|158775.3|158893.9|158763.9|15
1653019230000|2022-05-20 04:00:30|158902.1|158772.1|158896|158766|158903.8|158773.8|158894.7|158764.7|22
1653019240000|2022-05-20 04:00:40|158892.1|158762.1|158897.4|158767.4|158897.4|158767.4|158886.9|158756.9|25
1653019250000|2022-05-20 04:00:50|158928.7|158720.2|158877.4|158747.4|158936.4|158765.5|158877.4|158699.4|19
1653019260000|2022-05-20 04:01:00|158893.5|158763.5|158878.7|158748.7|158922.1|158764.9|158878.7|158708.6|27
1653019270000|2022-05-20 04:01:10|158890.2|158760.2|158894.6|158764.6|158899.2|158769.2|158886.8|158756.8|20
1653019280000|2022-05-20 04:01:20|158897.5|158767.5|158894.5|158764.5|158899.5|158769.5|158890.9|158760.9|22
1653019290000|2022-05-20 04:01:30|158893.9|158763.9|158899.9|158769.9|158899.9|158769.9|158889.1|158759.1|22
1653019300000|2022-05-20 04:01:40|158927.4|158713.4|158925.6|158719.2|158929.6|158768.2|158886.4|158709.6|22
1653019310000|2022-05-20 04:01:50|158887.9|158757.9|158938.3|158712.9|158938.3|158766.8|158876.6|158694.1|23
1653019320000|2022-05-20 04:02:00|158925.9|158696.6|158892.2|158762.2|158932.8|158769|158878.7|158684.9|25
1653019330000|2022-05-20 04:02:10|158890.8|158760.8|158892|158762|158899.6|158769.6|158884.1|158754.1|20
1653019340000|2022-05-20 04:02:20|158890.9|158760.9|158893.7|158763.7|158898|158768|158890.8|158760.8|19
1653019350000|2022-05-20 04:02:30|158893.5|158763.5|158891.4|158761.4|158924.8|158770.8|158890.7|158724.7|19
1653019360000|2022-05-20 04:02:40|158888.5|158758.5|158892.1|158762.1|158923.3|158767.1|158887.6|158720.2|22
1653019370000|2022-05-20 04:02:50|158891.1|158761.1|158892.1|158762.1|158896|158766|158889.8|158759.8|22
1653019380000|2022-05-20 04:03:00|158928.3|158728.1|158895|158765|158930.5|158770.2|158893.7|158713.2|15
1653019390000|2022-05-20 04:03:10|158892.9|158762.9|158893.3|158763.3|158896.6|158766.6|158890.5|158760.5|18
1653019400000|2022-05-20 04:03:20|158891.9|158761.9|158888.9|158758.9|158925.3|158766.2|158888.9|158722.8|14
1653019410000|2022-05-20 04:03:30|158891|158761|158894.2|158764.2|158925.1|158770.3|158883.1|158712|29
1653019420000|2022-05-20 04:03:40|158893.3|158763.3|158893.5|158763.5|158954.6|158769.7|158889|158680.1|25
1653019430000|2022-05-20 04:03:50|158896.3|158766.3|158895.7|158765.7|158901.2|158771.2|158890.1|158760.1|22
1653019440000|2022-05-20 04:04:00|158893.3|158763.3|158893.5|158763.5|158897.4|158767.4|158890.5|158760.5|22
1653019450000|2022-05-20 04:04:10|158891.4|158761.4|158892.9|158762.9|158896.8|158766.8|158891.2|158761.2|17
1653019460000|2022-05-20 04:04:20|158893|158763|158896.5|158766.5|158944|158772.9|158883.9|158702.4|26
1653019470000|2022-05-20 04:04:30|158896.4|158766.4|158893.5|158763.5|158931.2|158767.5|158887.1|158705.9|20
1653019480000|2022-05-20 04:04:40|158897.1|158767.1|158891.8|158761.8|158926.3|158768.8|158888.4|158719.7|16
1653019490000|2022-05-20 04:04:50|158894.7|158764.7|158889|158759|158894.7|158764.7|158887.3|158757.3|22
1653019500000|2022-05-20 04:05:00|158889.1|158759.1|158890.3|158760.3|158892|158762|158885.4|158755.4|24
1653019510000|2022-05-20 04:05:10|158890.4|158760.4|158887.9|158757.9|158936.7|158765.9|158887.9|158699.3|20
1653019520000|2022-05-20 04:05:20|158893.8|158763.8|158887.2|158757.2|158941.6|158768.3|158884.5|158685.6|13
1653019530000|2022-05-20 04:05:30|158888.5|158758.5|158885.4|158755.4|158891.4|158761.4|158884.8|158754.8|18
1653019540000|2022-05-20 04:05:40|158883.8|158753.8|158898.8|158768.8|158924|158768.8|158883.8|158713.7|24
1653019550000|2022-05-20 04:05:50|158900.4|158770.4|158894|158764|158900.4|158770.4|158890.7|158760.7|13
1653019560000|2022-05-20 04:06:00|158893.4|158763.4|158892.9|158762.9|158893.4|158763.4|158888.6|158758.6|20
1653019570000|2022-05-20 04:06:10|158892.7|158762.7|158891.1|158761.1|158897.1|158767.1|158889.1|158759.1|17
1653019580000|2022-05-20 04:06:20|158892.3|158762.3|158899.5|158769.5|158899.5|158769.5|158892.3|158762.3|9
1653019590000|2022-05-20 04:06:30|158899.1|158769.1|158886.2|158756.2|158899.1|158769.1|158886.2|158756.2|19
1653019600000|2022-05-20 04:06:40|158888.8|158758.8|158896.4|158766.4|158897.6|158767.6|158887.1|158757.1|35
1653019610000|2022-05-20 04:06:50|158896.8|158766.8|158899.8|158769.8|158900.6|158770.6|158896.8|158766.8|21
1653019620000|2022-05-20 04:07:00|158897.8|158767.8|158902.6|158772.6|158902.6|158772.6|158897.8|158767.8|24
1653019630000|2022-05-20 04:07:10|158903.5|158773.5|158895.4|158765.4|158903.9|158773.9|158895.2|158765.2|17
1653019640000|2022-05-20 04:07:20|158896.9|158766.9|158933.7|158721|158933.7|158770.9|158890.4|158721|11
1653019650000|2022-05-20 04:07:30|158933.4|158725.8|158897|158767|158943.9|158767.1|158892.8|158710|18
1653019660000|2022-05-20 04:07:40|158894.8|158764.8|158894.7|158764.7|158930.9|158769.7|158894.4|158725.6|15
1653019670000|2022-05-20 04:07:50|158896.3|158766.3|158902.3|158772.3|158906.6|158776.6|158896.3|158766.3|13
1653019680000|2022-05-20 04:08:00|158940.4|158712.1|158895.4|158765.4|158940.4|158770.9|158895.4|158711.6|12
1653019690000|2022-05-20 04:08:10|158899.5|158769.5|158894.1|158764.1|158899.5|158769.5|158892.5|158762.5|16
1653019700000|2022-05-20 04:08:20|158892.6|158762.6|158891|158761|158896.2|158766.2|158890.2|158760.2|31
1653019710000|2022-05-20 04:08:30|158895.3|158765.3|158892.4|158762.4|158898.2|158768.2|158892.4|158762.4|23
1653019720000|2022-05-20 04:08:40|158891.6|158761.6|158892.7|158762.7|158895|158765|158891.6|158761.6|23
1653019730000|2022-05-20 04:08:50|158892.8|158762.8|158891.1|158761.1|158894.5|158764.5|158889.5|158759.5|23
1653019740000|2022-05-20 04:09:00|158890.5|158760.5|158894.6|158764.6|158925|158769.6|158885.8|158716.3|34
1653019750000|2022-05-20 04:09:10|158896.8|158766.8|158895.3|158765.3|158902.6|158772.6|158888.5|158758.5|30
1653019760000|2022-05-20 04:09:20|158894.2|158764.2|158892.1|158762.1|158899.1|158769.1|158890.9|158760.9|36
1653019770000|2022-05-20 04:09:30|158892.7|158762.7|158896.8|158766.8|158896.8|158766.8|158891|158761|25
1653019780000|2022-05-20 04:09:40|158897.6|158767.6|158892.3|158762.3|158897.6|158767.6|158891.1|158761.1|26
1653019790000|2022-05-20 04:09:50|158891.5|158761.5|158895.2|158765.2|158895.2|158765.2|158890|158760|33
1653019800000|2022-05-20 04:10:00|158896.2|158766.2|158891.2|158761.2|158896.5|158766.5|158891.2|158761.2|25
1653019810000|2022-05-20 04:10:10|158893.6|158763.6|158893|158763|158895.8|158765.8|158889.5|158759.5|28
1653019820000|2022-05-20 04:10:20|158891.9|158761.9|158889.6|158759.6|158892.6|158762.6|158888.8|158758.8|27
1653019830000|2022-05-20 04:10:30|158895.7|158765.7|158894.6|158764.6|158896.5|158766.5|158892.1|158762.1|24
1653019840000|2022-05-20 04:10:40|158894.2|158764.2|158892.1|158762.1|158895.4|158765.4|158890.9|158760.9|24
1653019850000|2022-05-20 04:10:50|158892|158762|158894.1|158764.1|158897.6|158767.6|158890.7|158760.7|30
1653019860000|2022-05-20 04:11:00|158895.9|158765.9|158891.1|158761.1|158899|158769|158886.6|158756.6|32
1653019870000|2022-05-20 04:11:10|158890.1|158760.1|158894.3|158764.3|158896.1|158766.1|158890.1|158760.1|23
1653019880000|2022-05-20 04:11:20|158894.5|158764.5|158894.6|158764.6|158898.2|158768.2|158892.9|158762.9|19
1653019890000|2022-05-20 04:11:30|158895.1|158765.1|158892.1|158762.1|158898.8|158768.8|158892.1|158762.1|24
1653019900000|2022-05-20 04:11:40|158891.8|158761.8|158891.6|158761.6|158895.1|158765.1|158890.5|158760.5|23
1653019910000|2022-05-20 04:11:50|158893.6|158763.6|158891.2|158761.2|158928.2|158765.6|158883.5|158694.8|30
1653019920000|2022-05-20 04:12:00|158890.9|158760.9|158892.1|158762.1|158896|158766|158887.3|158757.3|26
1653019930000|2022-05-20 04:12:10|158894.8|158764.8|158897.4|158767.4|158897.4|158767.4|158891.6|158761.6|21
1653019940000|2022-05-20 04:12:20|158892.6|158762.6|158892.1|158762.1|158897.2|158767.2|158891.6|158761.6|23
1653019950000|2022-05-20 04:12:30|158892.3|158762.3|158896.1|158766.1|158924.6|158768.7|158890.3|158708.8|24
1653019960000|2022-05-20 04:12:40|158890.9|158760.9|158890.9|158760.9|158943.8|158770.3|158883.9|158677.1|30
1653019970000|2022-05-20 04:12:50|158883.4|158753.4|158891.6|158761.6|158933.9|158767.5|158883.4|158716.7|30
1653019980000|2022-05-20 04:13:00|158888|158758|158889.7|158759.7|158894.7|158764.7|158886.6|158756.6|25
1653019990000|2022-05-20 04:13:10|158892.3|158762.3|158892|158762|158896.2|158766.2|158889.8|158759.8|14
1653020000000|2022-05-20 04:13:20|158893.3|158763.3|158891.1|158761.1|158893.3|158763.3|158889.6|158759.6|19
1653020010000|2022-05-20 04:13:30|158890.2|158760.2|158890.6|158760.6|158891.5|158761.5|158889.3|158759.3|25
1653020020000|2022-05-20 04:13:40|158892.3|158762.3|158888.9|158758.9|158926.7|158762.9|158886.6|158713.7|23
1653020030000|2022-05-20 04:13:50|158891.6|158761.6|158894.1|158764.1|158921.4|158767.6|158886.2|158715.9|26
1653020040000|2022-05-20 04:14:00|158895.3|158765.3|158893|158763|158896.4|158766.4|158892.1|158762.1|32
1653020050000|2022-05-20 04:14:10|158893.2|158763.2|158894.5|158764.5|158895.8|158765.8|158892.3|158762.3|22
1653020060000|2022-05-20 04:14:20|158895.7|158765.7|158893|158763|158896.8|158766.8|158889.7|158759.7|19
1653020070000|2022-05-20 04:14:30|158894.1|158764.1|158892.6|158762.6|158895.7|158765.7|158890|158760|21
1653020080000|2022-05-20 04:14:40|158892.5|158762.5|158889|158759|158943|158770.2|158888.6|158693|23
1653020090000|2022-05-20 04:14:50|158895.3|158765.3|158890|158760|158928.3|158765.8|158888.4|158712.8|30
1653020100000|2022-05-20 04:15:00|158889.8|158759.8|158891|158761|158894.4|158764.4|158889.4|158759.4|24
1653020110000|2022-05-20 04:15:10|158891.2|158761.2|158892.7|158762.7|158894.3|158764.3|158890.6|158760.6|26
1653020120000|2022-05-20 04:15:20|158892.5|158762.5|158892.8|158762.8|158943.1|158772.4|158887.6|158676.6|29
1653020130000|2022-05-20 04:15:30|158921.8|158720.9|158893.4|158763.4|158921.8|158771|158888.7|158720.9|26
1653020140000|2022-05-20 04:15:40|158893.1|158763.1|158892.6|158762.6|158896|158766|158888.1|158758.1|18
1653020150000|2022-05-20 04:15:50|158893.2|158763.2|158888.7|158758.7|158895.1|158765.1|158888.7|158758.7|14
1653020160000|2022-05-20 04:16:00|158888.4|158758.4|158896.1|158766.1|158896.2|158766.2|158888.4|158758.4|24
1653020170000|2022-05-20 04:16:10|158895.7|158765.7|158888.3|158758.3|158896|158766|158888.3|158758.3|19
1653020180000|2022-05-20 04:16:20|158889.6|158759.6|158893.3|158763.3|158895.3|158765.3|158889.6|158759.6|19
1653020190000|2022-05-20 04:16:30|158893.1|158763.1|158890.4|158760.4|158900.7|158770.7|158887.6|158757.6|27
1653020200000|2022-05-20 04:16:40|158890.6|158760.6|158893.6|158763.6|158897|158767|158888.9|158758.9|18
1653020210000|2022-05-20 04:16:50|158895.2|158765.2|158892.2|158762.2|158896.6|158766.6|158891|158761|21
1653020220000|2022-05-20 04:17:00|158892.4|158762.4|158881.4|158751.4|158893.8|158763.8|158881.4|158751.4|23
1653020230000|2022-05-20 04:17:10|158883.1|158753.1|158887.4|158757.4|158895.5|158765.5|158883.1|158753.1|29
1653020240000|2022-05-20 04:17:20|158887.7|158757.7|158890.4|158760.4|158891.8|158761.8|158887.5|158757.5|23
1653020250000|2022-05-20 04:17:30|158889.5|158759.5|158888|158758|158892.4|158762.4|158886.3|158756.3|22
1653020260000|2022-05-20 04:17:40|158888.6|158758.6|158890.3|158760.3|158890.5|158760.5|158884.1|158754.1|27
1653020270000|2022-05-20 04:17:50|158890.8|158760.8|158892.9|158762.9|158894.7|158764.7|158889.6|158759.6|21
1653020280000|2022-05-20 04:18:00|158894.3|158764.3|158899|158769|158900|158770|158893.3|158763.3|24
1653020290000|2022-05-20 04:18:10|158898.4|158768.4|158896.5|158766.5|158898.7|158768.7|158893|158763|15
1653020300000|2022-05-20 04:18:20|158897.1|158767.1|158896.1|158766.1|158898.5|158768.5|158896.1|158766.1|9
1653020310000|2022-05-20 04:18:30|158896.2|158766.2|158899.8|158769.8|158899.9|158769.9|158896.1|158766.1|18
1653020320000|2022-05-20 04:18:40|158900.3|158770.3|158890.3|158760.3|158902.3|158772.3|158889.2|158759.2|12
1653020330000|2022-05-20 04:18:50|158890.2|158760.2|158886.7|158756.7|158894|158764|158885.3|158755.3|16
1653020340000|2022-05-20 04:19:00|158889.5|158759.5|158893.9|158763.9|158893.9|158763.9|158885.5|158755.5|11
1653020350000|2022-05-20 04:19:10|158896.5|158766.5|158896.6|158766.6|158898.2|158768.2|158896.3|158766.3|11
1653020360000|2022-05-20 04:19:20|158898.2|158768.2|158891.3|158761.3|158934.7|158768.2|158882.9|158711.6|18
1653020370000|2022-05-20 04:19:30|158888.4|158758.4|158892.6|158762.6|158894.8|158764.8|158888.4|158758.4|20
1653020380000|2022-05-20 04:19:40|158891.5|158761.5|158898.4|158768.4|158898.4|158768.4|158890.6|158760.6|21
1653020390000|2022-05-20 04:19:50|158893.4|158763.4|158894.2|158764.2|158894.6|158764.6|158887.9|158757.9|19
1653020400000|2022-05-20 04:20:00|158894.1|158764.1|158890.7|158760.7|158894.1|158764.1|158888.1|158758.1|24
1653020410000|2022-05-20 04:20:10|158891.2|158761.2|158891.7|158761.7|158892|158762|158890|158760|20
1653020420000|2022-05-20 04:20:20|158889.2|158759.2|158896.1|158766.1|158897.3|158767.3|158889.2|158759.2|28
1653020430000|2022-05-20 04:20:30|158926.3|158720|158890.8|158760.8|158926.3|158764.6|158889.4|158720|18
1653020440000|2022-05-20 04:20:40|158894.2|158764.2|158894.6|158764.6|158894.9|158764.9|158890.6|158760.6|20
1653020450000|2022-05-20 04:20:50|158892.4|158762.4|158892|158762|158895.4|158765.4|158889.4|158759.4|19
1653020460000|2022-05-20 04:21:00|158889.6|158759.6|158889.1|158759.1|158936.1|158769.9|158885.4|158697.3|29
1653020470000|2022-05-20 04:21:10|158925.3|158725|158891.7|158761.7|158941.8|158767.1|158886.9|158684.9|25
1653020480000|2022-05-20 04:21:20|158890.5|158760.5|158892.8|158762.8|158925.3|158763.8|158889|158722.8|22
1653020490000|2022-05-20 04:21:30|158890.9|158760.9|158891.4|158761.4|158894|158764|158888.9|158758.9|25
1653020500000|2022-05-20 04:21:40|158892.1|158762.1|158893.5|158763.5|158896.2|158766.2|158891.7|158761.7|20
1653020510000|2022-05-20 04:21:50|158891.8|158761.8|158893.3|158763.3|158895.2|158765.2|158889.2|158759.2|20
1653020520000|2022-05-20 04:22:00|158892.5|158762.5|158892.1|158762.1|158893.3|158763.3|158889.6|158759.6|22
1653020530000|2022-05-20 04:22:10|158894.3|158764.3|158892.2|158762.2|158897.6|158767.6|158891.3|158761.3|24
1653020540000|2022-05-20 04:22:20|158892.1|158762.1|158896.2|158766.2|158896.2|158766.2|158889.5|158759.5|25
1653020550000|2022-05-20 04:22:30|158892.7|158762.7|158889.1|158759.1|158894.9|158764.9|158888.6|158758.6|24
1653020560000|2022-05-20 04:22:40|158889.6|158759.6|158891.7|158761.7|158893.4|158763.4|158888|158758|24
1653020570000|2022-05-20 04:22:50|158894.1|158764.1|158889.6|158759.6|158927.6|158764.1|158886.5|158713.2|27
1653020580000|2022-05-20 04:23:00|158887.1|158757.1|158893.2|158763.2|158893.6|158763.6|158885.3|158755.3|27
1653020590000|2022-05-20 04:23:10|158890|158760|158890.4|158760.4|158892.9|158762.9|158887.2|158757.2|26
1653020600000|2022-05-20 04:23:20|158891.1|158761.1|158893|158763|158895.7|158765.7|158888|158758|20
1653020610000|2022-05-20 04:23:30|158894.5|158764.5|158896.2|158766.2|158898|158768|158894.5|158764.5|21
1653020620000|2022-05-20 04:23:40|158895.9|158765.9|158889.3|158759.3|158896.8|158766.8|158887.9|158757.9|25
1653020630000|2022-05-20 04:23:50|158891.1|158761.1|158890.8|158760.8|158891.6|158761.6|158888.3|158758.3|24
1653020640000|2022-05-20 04:24:00|158890.6|158760.6|158888.2|158758.2|158892.7|158762.7|158887.4|158757.4|22
1653020650000|2022-05-20 04:24:10|158888.4|158758.4|158886.9|158756.9|158891.2|158761.2|158884.7|158754.7|28
1653020660000|2022-05-20 04:24:20|158888.4|158758.4|158887|158757|158889.6|158759.6|158884|158754|23
1653020670000|2022-05-20 04:24:30|158887.5|158757.5|158890.1|158760.1|158891.4|158761.4|158886.7|158756.7|27
1653020680000|2022-05-20 04:24:40|158889.7|158759.7|158881.8|158751.8|158906.4|158760.8|158878.6|158703|22
1653020690000|2022-05-20 04:24:50|158879.8|158749.8|158888.2|158758.2|158888.5|158758.5|158878.4|158748.4|26
1653020700000|2022-05-20 04:25:00|158886.4|158756.4|158885.3|158755.3|158888.1|158758.1|158881|158751|26
1653020710000|2022-05-20 04:25:10|158886.8|158756.8|158883.6|158753.6|158889.8|158759.8|158876.4|158746.4|34
1653020720000|2022-05-20 04:25:20|158882.6|158752.6|158881.7|158751.7|158887.4|158757.4|158877.2|158747.2|38
1653020730000|2022-05-20 04:25:30|158881.3|158751.3|158720.2|158468.9|158884.6|158754.6|158675.7|158468.9|33
1653020740000|2022-05-20 04:25:40|158735.7|158460.7|158701.2|158495.9|158735.7|158543.8|158666.2|158460.7|33
1653020750000|2022-05-20 04:25:50|158703.6|158470.9|158693.7|158474.9|158703.6|158536.7|158655.2|158470.9|31
1653020760000|2022-05-20 04:26:00|158693.4|158474.8|158656.8|158526.8|158693.7|158537.3|158654.8|158474.8|27
1653020770000|2022-05-20 04:26:10|158656.7|158526.7|158688.5|158475.2|158692.8|158537.3|158651.2|158472.7|26
1653020780000|2022-05-20 04:26:20|158655|158525|158677.3|158547.3|158689.5|158549.2|158655|158476.6|25
1653020790000|2022-05-20 04:26:30|158677.8|158547.8|158680.1|158550.1|158699.4|158550.1|158649.7|158438.9|25
1653020800000|2022-05-20 04:26:40|158679|158549|158685.9|158555.9|158697|158567|158673.7|158543.7|26
1653020810000|2022-05-20 04:26:50|158686.7|158556.7|158678.6|158548.6|158728.6|158572.8|158678.6|158522.7|26
1653020820000|2022-05-20 04:27:00|158681|158551|158682|158552|158687.6|158557.6|158680.6|158550.6|20
1653020830000|2022-05-20 04:27:10|158679.8|158549.8|158685.7|158555.7|158688.7|158558.7|158679.8|158549.8|22
1653020840000|2022-05-20 04:27:20|158685.2|158555.2|158686.2|158556.2|158686.2|158556.2|158682.6|158552.6|19
1653020850000|2022-05-20 04:27:30|158686|158556|158681.2|158551.2|158689.5|158559.5|158681.1|158551.1|21
1653020860000|2022-05-20 04:27:40|158683.7|158553.7|158689.9|158559.9|158690.4|158560.4|158681|158551|13
1653020870000|2022-05-20 04:27:50|158689.3|158559.3|158684.3|158554.3|158689.3|158559.3|158676|158546|25
1653020880000|2022-05-20 04:28:00|158684.4|158554.4|158682.8|158552.8|158686.2|158556.2|158680.5|158550.5|17
1653020890000|2022-05-20 04:28:10|158683.3|158553.3|158682.1|158552.1|158691.2|158561.2|158680.9|158550.9|16
1653020900000|2022-05-20 04:28:20|158682.9|158552.9|158682.5|158552.5|158689.9|158559.9|158670.8|158540.8|18
1653020910000|2022-05-20 04:28:30|158684|158554|158678.8|158548.8|158691.1|158561.1|158677.8|158547.8|22
1653020920000|2022-05-20 04:28:40|158679.6|158549.6|158707|158500.7|158713|158551.1|158674.9|158481.5|13
1653020930000|2022-05-20 04:28:50|158706.2|158500.2|158687.9|158557.9|158706.2|158560.8|158671.5|158500.2|17
1653020940000|2022-05-20 04:29:00|158687.7|158557.7|158696.9|158566.9|158696.9|158566.9|158687.7|158557.7|18
1653020950000|2022-05-20 04:29:10|158698.5|158568.5|158688.2|158558.2|158698.5|158568.5|158681|158551|18
1653020960000|2022-05-20 04:29:20|158686.8|158556.8|158679.3|158549.3|158690.7|158560.7|158676.9|158546.9|28
1653020970000|2022-05-20 04:29:30|158679.2|158549.2|158682.5|158552.5|158685.3|158555.3|158679.2|158549.2|26
1653020980000|2022-05-20 04:29:40|158678.6|158548.6|158652.8|158522.8|158690.9|158549.5|158642.9|158476|32
1653020990000|2022-05-20 04:29:50|158653.7|158523.7|158678|158548|158686.9|158556.9|158642.9|158512.9|28
1653021000000|2022-05-20 04:30:00|158678.5|158548.5|158672.8|158542.8|158682.1|158552.1|158671.9|158541.9|31
1653021010000|2022-05-20 04:30:10|158672.3|158542.3|158679.9|158549.9|158680.5|158550.5|158672.3|158542.3|22
1653021020000|2022-05-20 04:30:20|158678.4|158548.4|158680.8|158550.8|158680.8|158550.8|158674.4|158544.4|24
1653021030000|2022-05-20 04:30:30|158681.2|158551.2|158683.1|158553.1|158684.8|158554.8|158672.9|158542.9|25
1653021040000|2022-05-20 04:30:40|158683|158553|158676|158546|158683.7|158553.7|158673.5|158543.5|24
1653021050000|2022-05-20 04:30:50|158678.8|158548.8|158676.9|158546.9|158684.1|158554.1|158675.9|158545.9|19
1653021060000|2022-05-20 04:31:00|158678.6|158548.6|158731.5|158601.5|158762.3|158606.8|158678.6|158548.6|29
1653021070000|2022-05-20 04:31:10|158729.6|158599.6|158732.8|158602.8|158768.9|158604.2|158729.6|158561.7|19
1653021080000|2022-05-20 04:31:20|158770.6|158558|158736.3|158606.3|158771|158606.4|158732.1|158555.8|18
1653021090000|2022-05-20 04:31:30|158764.7|158556.2|158771.1|158553.5|158771.1|158603.3|158730.2|158550.9|18
1653021100000|2022-05-20 04:31:40|158771.9|158554.8|158770.4|158552.3|158783.2|158611.6|158731.9|158531.5|17
1653021110000|2022-05-20 04:31:50|158769.2|158551.1|158737.3|158607.3|158775.9|158615.2|158729.4|158547.5|29
1653021120000|2022-05-20 04:32:00|158737.5|158607.5|158736.9|158606.9|158773|158616|158733.8|158564.7|33
1653021130000|2022-05-20 04:32:10|158737.4|158607.4|158734.4|158604.4|158771.9|158610.3|158730|158557.9|24
1653021140000|2022-05-20 04:32:20|158733.7|158603.7|158739.1|158609.1|158766.4|158610.2|158732|158564.1|25
1653021150000|2022-05-20 04:32:30|158739|158609|158736.5|158606.5|158740.6|158610.6|158733.4|158603.4|23
1653021160000|2022-05-20 04:32:40|158734.6|158604.6|158739.3|158609.3|158739.4|158609.4|158732.2|158602.2|23
1653021170000|2022-05-20 04:32:50|158738.4|158608.4|158742.2|158612.2|158742.2|158612.2|158738.4|158608.4|11
1653021180000|2022-05-20 04:33:00|158742.1|158612.1|158748.2|158618.2|158748.2|158618.2|158742.1|158612.1|24
1653021190000|2022-05-20 04:33:10|158748.8|158618.8|158749|158619|158749.1|158619.1|158746.4|158616.4|13
1653021200000|2022-05-20 04:33:20|158748.6|158618.6|158745.1|158615.1|158748.6|158618.6|158744.4|158614.4|17
1653021210000|2022-05-20 04:33:30|158744.9|158614.9|158745.4|158615.4|158745.9|158615.9|158741.4|158611.4|22
1653021220000|2022-05-20 04:33:40|158743.9|158613.9|158779.9|158563.5|158779.9|158618.1|158740.9|158563.5|25
1653021230000|2022-05-20 04:33:50|158781.4|158558.9|158743.3|158613.3|158784.1|158621|158736.1|158558.9|26
1653021240000|2022-05-20 04:34:00|158742.3|158612.3|158745.9|158615.9|158747.9|158617.9|158740.5|158610.5|20
1653021250000|2022-05-20 04:34:10|158746.5|158616.5|158743.6|158613.6|158746.5|158616.5|158732.9|158602.9|19
1653021260000|2022-05-20 04:34:20|158742.9|158612.9|158740.6|158610.6|158777|158616.6|158739.6|158574.1|19
1653021270000|2022-05-20 04:34:30|158780.5|158560.3|158745.7|158615.7|158780.5|158615.7|158739.5|158560.3|14
1653021280000|2022-05-20 04:34:40|158743.5|158613.5|158747.4|158617.4|158756.3|158626.3|158743.5|158613.5|18
1653021290000|2022-05-20 04:34:50|158748|158618|158747.6|158617.6|158750.4|158620.4|158746.9|158616.9|12
1653021300000|2022-05-20 04:35:00|158748|158618|158746.6|158616.6|158748.8|158618.8|158743.2|158613.2|8
1653021310000|2022-05-20 04:35:10|158745.2|158615.2|158784.8|158573.3|158795.7|158621.9|158744.5|158553.5|9
1653021320000|2022-05-20 04:35:20|158746|158616|158750.5|158620.5|158780.8|158627.2|158740.9|158579.7|19
1653021330000|2022-05-20 04:35:30|158752.9|158622.9|158753.2|158623.2|158753.2|158623.2|158749.3|158619.3|6
1653021340000|2022-05-20 04:35:40|158753.9|158623.9|158786.2|158562.7|158790.9|158623.9|158749.2|158555.8|7
1653021350000|2022-05-20 04:35:50|158786.8|158565.4|158745.5|158615.5|158786.8|158619.3|158741.7|158565.4|20
1653021360000|2022-05-20 04:36:00|158745.6|158615.6|158749.9|158619.9|158778.6|158619.9|158742.6|158577.1|12
1653021370000|2022-05-20 04:36:10|158749.5|158619.5|158748.8|158618.8|158752.3|158622.3|158735.7|158605.7|13
1653021380000|2022-05-20 04:36:20|158748.9|158618.9|158751.7|158621.7|158751.7|158621.7|158744.5|158614.5|12
1653021390000|2022-05-20 04:36:30|158751.5|158621.5|158742.6|158612.6|158751.5|158621.5|158741.7|158611.7|16
1653021400000|2022-05-20 04:36:40|158742.3|158612.3|158745.8|158615.8|158745.8|158615.8|158739.5|158609.5|18
1653021410000|2022-05-20 04:36:50|158748.8|158618.8|158736.8|158606.8|158777|158618.8|158736.8|158566.6|17
1653021420000|2022-05-20 04:37:00|158736.9|158606.9|158744.2|158614.2|158813.5|158614.3|158736.9|158471.5|26
1653021430000|2022-05-20 04:37:10|158740.6|158610.6|158743.5|158613.5|158745.8|158615.8|158738.5|158608.5|21
1653021440000|2022-05-20 04:37:20|158743.3|158613.3|158747.8|158617.8|158747.8|158617.8|158743.3|158613.3|17
1653021450000|2022-05-20 04:37:30|158747.1|158617.1|158802.8|158672.8|158814.9|158684.9|158746.9|158616.9|17
1653021460000|2022-05-20 04:37:40|158802.9|158672.9|158808.4|158678.4|158811.5|158681.5|158802.9|158672.9|31
1653021470000|2022-05-20 04:37:50|158807.8|158677.8|158809.2|158679.2|158809.4|158679.4|158807.8|158677.8|21
1653021480000|2022-05-20 04:38:00|158809.3|158679.3|158810.7|158680.7|158811.4|158681.4|158808.8|158678.8|24
1653021490000|2022-05-20 04:38:10|158810|158680|158810.6|158680.6|158813.5|158683.5|158808.8|158678.8|24
1653021500000|2022-05-20 04:38:20|158811|158681|158809|158679|158811.7|158681.7|158806.1|158676.1|19
1653021510000|2022-05-20 04:38:30|158809.1|158679.1|158810.9|158680.9|158811.8|158681.8|158808.8|158678.8|18
1653021520000|2022-05-20 04:38:40|158812.2|158682.2|158810.4|158680.4|158812.2|158682.2|158807.5|158677.5|14
1653021530000|2022-05-20 04:38:50|158809.1|158679.1|158808.1|158678.1|158810|158680|158807.7|158677.7|13
1653021540000|2022-05-20 04:39:00|158807.1|158677.1|158808.8|158678.8|158810.4|158680.4|158807.1|158677.1|15
1653021550000|2022-05-20 04:39:10|158809.9|158679.9|158813|158683|158813|158683|158806.4|158676.4|17
1653021560000|2022-05-20 04:39:20|158811.6|158681.6|158844.7|158642.4|158851.2|158685|158810.3|158642.1|26
1653021570000|2022-05-20 04:39:30|158847.5|158643.4|158808.6|158678.6|158849.8|158678.6|158807.7|158641.9|19
1653021580000|2022-05-20 04:39:40|158809.2|158679.2|158807.3|158677.3|158809.3|158679.3|158806.2|158676.2|15
1653021590000|2022-05-20 04:39:50|158807.7|158677.7|158806|158676|158809.3|158679.3|158805.9|158675.9|14
1653021600000|2022-05-20 04:40:00|158805|158675|158805.3|158675.3|158810|158680|158802.6|158672.6|16
1653021610000|2022-05-20 04:40:10|158807.6|158677.6|158803.5|158673.5|158807.6|158677.6|158801.3|158671.3|17
1653021620000|2022-05-20 04:40:20|158802.7|158672.7|158806.8|158676.8|158806.8|158676.8|158802|158672|14
1653021630000|2022-05-20 04:40:30|158802.9|158672.9|158874.1|158744.1|158886.8|158756.8|158802.9|158672.9|25
1653021640000|2022-05-20 04:40:40|158873.4|158743.4|158873|158743|158883.4|158753.4|158873|158743|29
1653021650000|2022-05-20 04:40:50|158872.7|158742.7|158878.6|158748.6|158881.6|158751.6|158872.4|158742.4|18
1653021660000|2022-05-20 04:41:00|158877.1|158747.1|158871.3|158741.3|158877.4|158747.4|158871.3|158741.3|16
1653021670000|2022-05-20 04:41:10|158871.2|158741.2|158819.3|158689.3|158872.1|158742.1|158810.8|158626.1|23
1653021680000|2022-05-20 04:41:20|158824.8|158694.8|158846.8|158633.9|158856.7|158694.8|158809.2|158620.2|26
1653021690000|2022-05-20 04:41:30|158845.9|158640.5|158828.8|158698.8|158854.8|158698.8|158824.7|158613.1|15
1653021700000|2022-05-20 04:41:40|158828.7|158698.7|158822.8|158692.8|158828.7|158698.7|158822.3|158692.3|10
1653021710000|2022-05-20 04:41:50|158819.6|158689.6|158823.1|158693.1|158823.9|158693.9|158819.6|158689.6|17
1653021720000|2022-05-20 04:42:00|158822.7|158692.7|158824.7|158694.7|158832.4|158702.4|158822.7|158692.7|13
1653021730000|2022-05-20 04:42:10|158826.6|158696.6|158827|158697|158829.3|158699.3|158824.2|158694.2|14
1653021740000|2022-05-20 04:42:20|158828.2|158698.2|158829.8|158699.8|158830.5|158700.5|158827.4|158697.4|11
1653021750000|2022-05-20 04:42:30|158834.1|158704.1|158825|158695|158834.1|158704.1|158816.4|158686.4|12
1653021760000|2022-05-20 04:42:40|158822.4|158692.4|158824.8|158694.8|158868.8|158699.9|158821.9|158664.4|20
1653021770000|2022-05-20 04:42:50|158823.5|158693.5|158824.2|158694.2|158828.2|158698.2|158823.5|158693.5|11
1653021780000|2022-05-20 04:43:00|158824.5|158694.5|158819.7|158689.7|158827.6|158697.6|158819.3|158689.3|17
1653021790000|2022-05-20 04:43:10|158823.6|158693.6|158820.2|158690.2|158826.7|158696.7|158819.6|158689.6|12
1653021800000|2022-05-20 04:43:20|158820.9|158690.9|158828.2|158698.2|158830.7|158700.7|158820.9|158690.9|11
1653021810000|2022-05-20 04:43:30|158829.6|158699.6|158825.5|158695.5|158829.6|158699.6|158824.6|158694.6|8
1653021820000|2022-05-20 04:43:40|158825.7|158695.7|158818.3|158688.3|158825.7|158695.7|158815.2|158685.2|10
1653021830000|2022-05-20 04:43:50|158820.8|158690.8|158820.1|158690.1|158822.1|158692.1|158819.4|158689.4|5
1653021840000|2022-05-20 04:44:00|158820.6|158690.6|158819.6|158689.6|158833.4|158703.4|158817.9|158687.9|16
1653021850000|2022-05-20 04:44:10|158818.8|158688.8|158814.6|158684.6|158824.7|158694.7|158814.6|158684.6|18
1653021860000|2022-05-20 04:44:20|158817.4|158687.4|158815.5|158685.5|158819.9|158689.9|158813.6|158683.6|13
1653021870000|2022-05-20 04:44:30|158814.7|158684.7|158814.9|158684.9|158817.8|158687.8|158814.7|158684.7|9
1653021880000|2022-05-20 04:44:40|158817|158687|158820.1|158690.1|158829.1|158699.1|158816.2|158686.2|13
1653021890000|2022-05-20 04:44:50|158819.7|158689.7|158824.1|158694.1|158829.7|158699.7|158817.9|158687.9|16
1653021900000|2022-05-20 04:45:00|158829.2|158699.2|158812|158682|158829.2|158699.2|158795.3|158665.3|26
1653021910000|2022-05-20 04:45:10|158812.4|158682.4|158805.6|158675.6|158819.2|158689.2|158805.6|158675.6|9
1653021920000|2022-05-20 04:45:20|158810.4|158680.4|158823.3|158693.3|158837.4|158707.4|158799.7|158669.7|18
1653021930000|2022-05-20 04:45:30|158820.3|158690.3|158802.2|158672.2|158820.5|158690.5|158793|158663|15
1653021940000|2022-05-20 04:45:40|158795.8|158665.8|158746.8|158616.8|158802.6|158672.6|158737.4|158552.6|25
1653021950000|2022-05-20 04:45:50|158788.5|158564.1|158736.2|158606.2|158788.5|158610.7|158733.6|158540.8|22
1653021960000|2022-05-20 04:46:00|158736.8|158606.8|158737.6|158607.6|158739.6|158609.6|158731.9|158601.9|22
1653021970000|2022-05-20 04:46:10|158738.7|158608.7|158741.5|158611.5|158742.7|158612.7|158738.2|158608.2|14
1653021980000|2022-05-20 04:46:20|158744.9|158614.9|158748.8|158618.8|158748.8|158618.8|158732|158602|21
1653021990000|2022-05-20 04:46:30|158751.4|158621.4|158774|158571.8|158782.3|158621.4|158740.9|158543.3|16
1653022000000|2022-05-20 04:46:40|158775.9|158573.7|158734.8|158604.8|158779.2|158611.1|158734.8|158561.4|12
1653022010000|2022-05-20 04:46:50|158734.6|158604.6|158734.7|158604.7|158745.7|158615.7|158730.4|158600.4|15
1653022020000|2022-05-20 04:47:00|158736.1|158606.1|158747.4|158617.4|158747.4|158617.4|158736.1|158606.1|14
1653022030000|2022-05-20 04:47:10|158749.6|158619.6|158751.5|158621.5|158782.5|158621.5|158737.2|158556.5|14
1653022040000|2022-05-20 04:47:20|158749.6|158619.6|158775.3|158564|158783.6|158623|158749.6|158534.9|12
1653022050000|2022-05-20 04:47:30|158739.1|158609.1|158773|158558.7|158775.1|158611.6|158728.4|158556.1|12
1653022060000|2022-05-20 04:47:40|158774.4|158560.7|158744.6|158614.6|158778.4|158614.7|158736.1|158560.7|12
1653022070000|2022-05-20 04:47:50|158744.4|158614.4|158741.2|158611.2|158778.6|158614.4|158741.2|158573.5|6
1653022080000|2022-05-20 04:48:00|158740.9|158610.9|158773.3|158566.4|158787|158617.7|158740.9|158523.2|14
1653022090000|2022-05-20 04:48:10|158776|158562.3|158741.3|158611.3|158777.7|158614.2|158735.3|158562.3|9
1653022100000|2022-05-20 04:48:20|158742.8|158612.8|158738.9|158608.9|158764.5|158614.5|158730.7|158563.3|12
1653022110000|2022-05-20 04:48:30|158736.9|158606.9|158774.3|158554.8|158774.4|158612.9|158736.3|158554.8|9
1653022120000|2022-05-20 04:48:40|158776.3|158563.6|158741|158611|158776.6|158611|158738.8|158561|10
1653022130000|2022-05-20 04:48:50|158737.4|158607.4|158736.5|158606.5|158769|158612.2|158726|158547.5|10
1653022140000|2022-05-20 04:49:00|158743.2|158613.2|158738.8|158608.8|158751.3|158621.3|158738.1|158608.1|10
1653022150000|2022-05-20 04:49:10|158735.2|158605.2|158738.3|158608.3|158764.7|158609.4|158729.3|158562.6|19
1653022160000|2022-05-20 04:49:20|158741.2|158611.2|158743|158613|158743.4|158613.4|158737|158607|17
1653022170000|2022-05-20 04:49:30|158742.5|158612.5|158729.9|158599.9|158771.9|158614|158728.3|158555.9|22
1653022180000|2022-05-20 04:49:40|158729.6|158599.6|158738|158608|158769.3|158608|158727.9|158557.3|23
1653022190000|2022-05-20 04:49:50|158739.1|158609.1|158742.9|158612.9|158751.4|158621.4|158737.5|158607.5|10
1653022200000|2022-05-20 04:50:00|158743.9|158613.9|158738.8|158608.8|158764.6|158613.9|158727.5|158563.9|22
1653022210000|2022-05-20 04:50:10|158740.1|158610.1|158745.6|158615.6|158773|158615.6|158727.1|158562.3|25
1653022220000|2022-05-20 04:50:20|158737.5|158607.5|158736.6|158606.6|158747.5|158617.5|158732.5|158602.5|23
1653022230000|2022-05-20 04:50:30|158738.7|158608.7|158738.4|158608.4|158741.3|158611.3|158737.4|158607.4|13
1653022240000|2022-05-20 04:50:40|158737.3|158607.3|158750.3|158620.3|158750.3|158620.3|158737.3|158607.3|9
1653022250000|2022-05-20 04:50:50|158750|158620|158754|158624|158754|158624|158750|158620|5
1653022260000|2022-05-20 04:51:00|158753|158623|158740.5|158610.5|158803.5|158623|158732.5|158461.5|17
1653022270000|2022-05-20 04:51:10|158745.8|158615.8|158752|158622|158753.1|158623.1|158744.8|158614.8|10
1653022280000|2022-05-20 04:51:20|158753.9|158623.9|158744.9|158614.9|158755|158625|158744.9|158614.9|11
1653022290000|2022-05-20 04:51:30|158745.5|158615.5|158734|158604|158771.2|158617.6|158734|158563.3|7
1653022300000|2022-05-20 04:51:40|158738.4|158608.4|158745.9|158615.9|158785.6|158621.9|158731.6|158538.9|18
1653022310000|2022-05-20 04:51:50|158744.9|158614.9|158745.8|158615.8|158800.4|158616.3|158738.4|158482.4|13
1653022320000|2022-05-20 04:52:00|158758.4|158628.4|158743.5|158613.5|158758.4|158628.4|158743.5|158613.5|11
1653022330000|2022-05-20 04:52:10|158744.2|158614.2|158772.2|158561.7|158781.1|158618.8|158733.7|158553.4|11
1653022340000|2022-05-20 04:52:20|158773|158570.9|158749.8|158619.8|158773|158619.8|158735.7|158570.9|12
1653022350000|2022-05-20 04:52:30|158749.3|158619.3|158754.7|158624.7|158757.2|158627.2|158748.8|158618.8|6
1653022360000|2022-05-20 04:52:40|158757.2|158627.2|158756.1|158626.1|158757.9|158627.9|158752.1|158622.1|6
1653022370000|2022-05-20 04:52:50|158757.9|158627.9|158751|158621|158758|158628|158749.6|158619.6|7
1653022380000|2022-05-20 04:53:00|158750.9|158620.9|158784.3|158572.1|158786.7|158622.9|158750.2|158550.4|13
1653022390000|2022-05-20 04:53:10|158746.9|158616.9|158745.1|158615.1|158748.1|158618.1|158742.6|158612.6|12
1653022400000|2022-05-20 04:53:20|158751.4|158621.4|158745.7|158615.7|158753|158623|158741.3|158611.3|9
1653022410000|2022-05-20 04:53:30|158745.1|158615.1|158752.9|158622.9|158755.7|158625.7|158745.1|158615.1|8
1653022420000|2022-05-20 04:53:40|158753.2|158623.2|158736.8|158606.8|158753.2|158623.2|158736.6|158606.6|11
1653022430000|2022-05-20 04:53:50|158739.2|158609.2|158741.5|158611.5|158747|158617|158735|158605|13
1653022440000|2022-05-20 04:54:00|158738.9|158608.9|158742|158612|158744.7|158614.7|158738.9|158608.9|10
1653022450000|2022-05-20 04:54:10|158740.2|158610.2|158774.5|158572|158774.5|158619.7|158740.2|158571.4|9
1653022460000|2022-05-20 04:54:20|158735.9|158605.9|158734.7|158604.7|158782.7|158622.2|158734.7|158529.6|14
1653022470000|2022-05-20 04:54:30|158739.2|158609.2|158753.2|158623.2|158757.6|158627.6|158739.2|158609.2|8
1653022480000|2022-05-20 04:54:40|158756.4|158626.4|158734.1|158604.1|158764.3|158626.4|158728.7|158549.6|8
1653022490000|2022-05-20 04:54:50|158738|158608|158751.1|158621.1|158751.1|158621.1|158736.6|158606.6|10
1653022500000|2022-05-20 04:55:00|158753.8|158623.8|158743.1|158613.1|158753.8|158623.8|158739.1|158609.1|13
1653022510000|2022-05-20 04:55:10|158744.5|158614.5|158739.5|158609.5|158744.5|158614.5|158737.7|158607.7|10
1653022520000|2022-05-20 04:55:20|158741|158611|158739.6|158609.6|158741.2|158611.2|158737.1|158607.1|13
1653022530000|2022-05-20 04:55:30|158743.1|158613.1|158744|158614|158744.9|158614.9|158736.1|158606.1|10
1653022540000|2022-05-20 04:55:40|158742.5|158612.5|158741.3|158611.3|158743.2|158613.2|158741.2|158611.2|10
1653022550000|2022-05-20 04:55:50|158742.6|158612.6|158748.4|158618.4|158749.5|158619.5|158742.6|158612.6|11
1653022560000|2022-05-20 04:56:00|158749|158619|158739.2|158609.2|158750.9|158620.9|158737.4|158607.4|19
1653022570000|2022-05-20 04:56:10|158738.3|158608.3|158739.5|158609.5|158741.2|158611.2|158737.6|158607.6|13
1653022580000|2022-05-20 04:56:20|158739.8|158609.8|158742.2|158612.2|158771|158612.8|158738.2|158559.5|11
1653022590000|2022-05-20 04:56:30|158738.9|158608.9|158744.2|158614.2|158748.1|158618.1|158738.9|158608.9|8
1653022600000|2022-05-20 04:56:40|158736.4|158606.4|158747.7|158617.7|158801.5|158621.3|158732.7|158459.5|15
1653022610000|2022-05-20 04:56:50|158751|158621|158736.7|158606.7|158751|158621|158736.7|158606.7|13
1653022620000|2022-05-20 04:57:00|158739.6|158609.6|158741.1|158611.1|158772.8|158612.3|158734.1|158570.8|14
1653022630000|2022-05-20 04:57:10|158740|158610|158774.2|158560|158774.2|158612.7|158733.9|158560|9
1653022640000|2022-05-20 04:57:20|158769.3|158566.5|158755|158625|158769.3|158625|158733.9|158566.5|12
1653022650000|2022-05-20 04:57:30|158755.1|158625.1|158751.4|158621.4|158755.8|158625.8|158748.5|158618.5|11
1653022660000|2022-05-20 04:57:40|158751.6|158621.6|158750.6|158620.6|158751.6|158621.6|158745.3|158615.3|9
1653022670000|2022-05-20 04:57:50|158747.6|158617.6|158748|158618|158751.4|158621.4|158746.8|158616.8|8
1653022680000|2022-05-20 04:58:00|158746.9|158616.9|158748.8|158618.8|158750.2|158620.2|158746.9|158616.9|8
1653022690000|2022-05-20 04:58:10|158749.7|158619.7|158738.7|158608.7|158750.9|158620.9|158738.7|158608.7|10
1653022700000|2022-05-20 04:58:20|158743.8|158613.8|158757.2|158627.2|158760.9|158630.9|158743.8|158613.8|13
1653022710000|2022-05-20 04:58:30|158780.5|158568.4|158755.7|158625.7|158780.6|158625.7|158748|158568.4|13
1653022720000|2022-05-20 04:58:40|158753.1|158623.1|158750.1|158620.1|158785.1|158633.8|158749.3|158572.4|10
1653022730000|2022-05-20 04:58:50|158747.7|158617.7|158752.1|158622.1|158755.5|158625.5|158742|158612|9
1653022740000|2022-05-20 04:59:00|158754.7|158624.7|158761.3|158631.3|158764.1|158634.1|158754.7|158624.7|5
1653022750000|2022-05-20 04:59:10|158763.3|158633.3|158758.5|158628.5|158766.3|158636.3|158758.5|158628.5|9
1653022760000|2022-05-20 04:59:20|158759.1|158629.1|158751.3|158621.3|158780.9|158629.9|158744.8|158564.6|18
1653022770000|2022-05-20 04:59:30|158740.1|158610.1|158751.2|158621.2|158751.2|158621.2|158734.7|158604.7|19
1653022780000|2022-05-20 04:59:40|158750.4|158620.4|158778.6|158570.5|158781.3|158621.7|158749.3|158570.5|12
1653022790000|2022-05-20 04:59:50|158780|158571.8|158747.5|158617.5|158780|158619.7|158744|158571.8|12
1653022800000|2022-05-20 05:00:00|158745|158615|158742.7|158612.7|158768.6|158615|158736|158563.1|22
1653022810000|2022-05-20 05:00:10|158742.2|158612.2|158742.6|158612.6|158744.5|158614.5|158741.7|158611.7|13
1653022820000|2022-05-20 05:00:20|158744.5|158614.5|158737.9|158607.9|158744.7|158614.7|158737.9|158607.9|14
1653022830000|2022-05-20 05:00:30|158739.6|158609.6|158744|158614|158745.3|158615.3|158732.5|158602.5|19
1653022840000|2022-05-20 05:00:40|158742.7|158612.7|158742.8|158612.8|158745.3|158615.3|158741.8|158611.8|12
1653022850000|2022-05-20 05:00:50|158744.7|158614.7|158744.2|158614.2|158746.6|158616.6|158744.1|158614.1|16
1653022860000|2022-05-20 05:01:00|158744.1|158614.1|158736.6|158606.6|158746.2|158616.2|158733.3|158603.3|21
1653022870000|2022-05-20 05:01:10|158740.4|158610.4|158742.9|158612.9|158745.1|158615.1|158736.8|158606.8|22
1653022880000|2022-05-20 05:01:20|158743.3|158613.3|158743.7|158613.7|158745.3|158615.3|158741.6|158611.6|15
1653022890000|2022-05-20 05:01:30|158743.5|158613.5|158743.2|158613.2|158745.5|158615.5|158743.2|158613.2|15
1653022900000|2022-05-20 05:01:40|158743.5|158613.5|158749.5|158619.5|158750.6|158620.6|158743.1|158613.1|19
1653022910000|2022-05-20 05:01:50|158749.6|158619.6|158747.9|158617.9|158749.8|158619.8|158746.2|158616.2|19
1653022920000|2022-05-20 05:02:00|158748.3|158618.3|158744.5|158614.5|158750.7|158620.7|158743.8|158613.8|9
1653022930000|2022-05-20 05:02:10|158744.6|158614.6|158758.3|158628.3|158768.2|158638.2|158739.9|158609.9|18
1653022940000|2022-05-20 05:02:20|158757.6|158627.6|158747.7|158617.7|158757.6|158627.6|158738|158608|23
1653022950000|2022-05-20 05:02:30|158743.7|158613.7|158741.6|158611.6|158747.7|158617.7|158739|158609|17
1653022960000|2022-05-20 05:02:40|158741.2|158611.2|158741.1|158611.1|158744.8|158614.8|158738.6|158608.6|17
1653022970000|2022-05-20 05:02:50|158739.1|158609.1|158737.3|158607.3|158743.5|158613.5|158731.4|158601.4|15
1653022980000|2022-05-20 05:03:00|158739.4|158609.4|158741|158611|158750.6|158620.6|158731.8|158601.8|24
1653022990000|2022-05-20 05:03:10|158743.4|158613.4|158746|158616|158747.2|158617.2|158739.7|158609.7|18
1653023000000|2022-05-20 05:03:20|158743.8|158613.8|158774.1|158644.1|158778.1|158648.1|158743.8|158613.8|21
1653023010000|2022-05-20 05:03:30|158773|158643|158806.6|158676.6|158807.3|158677.3|158773|158643|31
1653023020000|2022-05-20 05:03:40|158806.5|158676.5|158806.4|158676.4|158807.5|158677.5|158804.4|158674.4|17
1653023030000|2022-05-20 05:03:50|158805.9|158675.9|158805.3|158675.3|158805.9|158675.9|158803.2|158673.2|17
1653023040000|2022-05-20 05:04:00|158805|158675|158807.8|158677.8|158807.8|158677.8|158803.9|158673.9|14
1653023050000|2022-05-20 05:04:10|158807.2|158677.2|158802.5|158672.5|158807.8|158677.8|158800.3|158670.3|14
1653023060000|2022-05-20 05:04:20|158802.7|158672.7|158805.2|158675.2|158805.2|158675.2|158799.6|158669.6|15
1653023070000|2022-05-20 05:04:30|158806.1|158676.1|158805|158675|158807.3|158677.3|158804|158674|11
1653023080000|2022-05-20 05:04:40|158805.4|158675.4|158807.2|158677.2|158807.2|158677.2|158805.4|158675.4|9
1653023090000|2022-05-20 05:04:50|158806.1|158676.1|158810.2|158680.2|158810.2|158680.2|158803.3|158673.3|9
1653023100000|2022-05-20 05:05:00|158809.4|158679.4|158809.9|158679.9|158810.4|158680.4|158809.4|158679.4|16
1653023110000|2022-05-20 05:05:10|158806.6|158676.6|158809|158679|158810.1|158680.1|158786.5|158656.5|24
1653023120000|2022-05-20 05:05:20|158809.3|158679.3|158804.9|158674.9|158811.5|158681.5|158803.2|158673.2|17
1653023130000|2022-05-20 05:05:30|158805.5|158675.5|158804.2|158674.2|158806|158676|158802.9|158672.9|13
1653023140000|2022-05-20 05:05:40|158805.8|158675.8|158801.9|158671.9|158805.8|158675.8|158798.6|158668.6|26
1653023150000|2022-05-20 05:05:50|158799.7|158669.7|158804.8|158674.8|158809.2|158679.2|158797.8|158667.8|25
1653023160000|2022-05-20 05:06:00|158805.5|158675.5|158805.5|158675.5|158805.6|158675.6|158801.7|158671.7|24
1653023170000|2022-05-20 05:06:10|158805.4|158675.4|158802.4|158672.4|158805.6|158675.6|158800.6|158670.6|17
1653023180000|2022-05-20 05:06:20|158802.3|158672.3|158805.3|158675.3|158805.4|158675.4|158802.3|158672.3|12
1653023190000|2022-05-20 05:06:30|158805.4|158675.4|158807.3|158677.3|158807.3|158677.3|158800.5|158670.5|17
1653023200000|2022-05-20 05:06:40|158815.2|158685.2|158807.2|158677.2|158815.2|158685.2|158797.6|158667.6|24
1653023210000|2022-05-20 05:06:50|158807.1|158677.1|158804|158674|158807.1|158677.1|158801|158671|17
1653023220000|2022-05-20 05:07:00|158803.6|158673.6|158803.9|158673.9|158804.3|158674.3|158803.5|158673.5|15
1653023230000|2022-05-20 05:07:10|158803.8|158673.8|158805.1|158675.1|158805.4|158675.4|158799.9|158669.9|17
1653023240000|2022-05-20 05:07:20|158805.3|158675.3|158791.5|158661.5|158805.3|158675.3|158787.1|158657.1|33
1653023250000|2022-05-20 05:07:30|158785|158655|158798.4|158668.4|158799.4|158669.4|158784.8|158654.8|23
1653023260000|2022-05-20 05:07:40|158798.6|158668.6|158800.3|158670.3|158801.1|158671.1|158798.3|158668.3|13
1653023270000|2022-05-20 05:07:50|158800.7|158670.7|158800.6|158670.6|158800.8|158670.8|158799.6|158669.6|11
1653023280000|2022-05-20 05:08:00|158800.4|158670.4|158806.1|158676.1|158808.3|158678.3|158797.8|158667.8|23
1653023290000|2022-05-20 05:08:10|158805|158675|158801|158671|158805.3|158675.3|158795.1|158665.1|16
1653023300000|2022-05-20 05:08:20|158798.7|158668.7|158808.7|158678.7|158808.7|158678.7|158798.6|158668.6|10
1653023310000|2022-05-20 05:08:30|158798.9|158668.9|158797.9|158667.9|158801.7|158671.7|158792.5|158662.5|16
1653023320000|2022-05-20 05:08:40|158795.5|158665.5|158811.7|158681.7|158811.8|158681.8|158788.6|158658.6|16
1653023330000|2022-05-20 05:08:50|158810.1|158680.1|158809.9|158679.9|158810.2|158680.2|158809.4|158679.4|17
1653023340000|2022-05-20 05:09:00|158809.5|158679.5|158807.3|158677.3|158809.9|158679.9|158805.9|158675.9|20
1653023350000|2022-05-20 05:09:10|158807.4|158677.4|158806.6|158676.6|158807.4|158677.4|158803.5|158673.5|17
1653023360000|2022-05-20 05:09:20|158800.8|158670.8|158800|158670|158805|158675|158800|158670|14
1653023370000|2022-05-20 05:09:30|158798.3|158668.3|158796|158666|158802.7|158672.7|158790.9|158660.9|23
1653023380000|2022-05-20 05:09:40|158800.1|158670.1|158799.2|158669.2|158818|158675.2|158791.9|158597|25
1653023390000|2022-05-20 05:09:50|158797.6|158667.6|158798.3|158668.3|158805.5|158675.5|158797.1|158667.1|16
1653023400000|2022-05-20 05:10:00|158800.2|158670.2|158801.9|158671.9|158802.3|158672.3|158796.6|158666.6|19
1653023410000|2022-05-20 05:10:10|158802|158672|158804.4|158674.4|158804.4|158674.4|158798.8|158668.8|12
1653023420000|2022-05-20 05:10:20|158803.9|158673.9|158804.4|158674.4|158804.4|158674.4|158803.6|158673.6|7
1653023430000|2022-05-20 05:10:30|158799|158669|158795|158665|158804.2|158674.2|158794|158664|17
1653023440000|2022-05-20 05:10:40|158800.4|158670.4|158786.9|158656.9|158816.8|158676.8|158767.7|158613.2|31
1653023450000|2022-05-20 05:10:50|158786.6|158656.6|158802.7|158672.7|158802.7|158672.7|158786.3|158656.3|13
1653023460000|2022-05-20 05:11:00|158802.3|158672.3|158744.3|158614.3|158802.3|158672.3|158741.3|158611.3|31
1653023470000|2022-05-20 05:11:10|158744.2|158614.2|158751.6|158621.6|158751.7|158621.7|158740.4|158610.4|23
1653023480000|2022-05-20 05:11:20|158753.6|158623.6|158743.8|158613.8|158754.5|158624.5|158741.9|158611.9|22
1653023490000|2022-05-20 05:11:30|158742.3|158612.3|158742.7|158612.7|158745|158615|158737.8|158607.8|23
1653023500000|2022-05-20 05:11:40|158742|158612|158741.7|158611.7|158743.3|158613.3|158739|158609|23
1653023510000|2022-05-20 05:11:50|158742.8|158612.8|158741.6|158611.6|158742.8|158612.8|158739.4|158609.4|21
1653023520000|2022-05-20 05:12:00|158741.9|158611.9|158739.5|158609.5|158742.6|158612.6|158737.6|158607.6|20
1653023530000|2022-05-20 05:12:10|158738.8|158608.8|158735|158605|158740|158610|158729.7|158599.7|28
1653023540000|2022-05-20 05:12:20|158734|158604|158731.3|158601.3|158736.3|158606.3|158730.5|158600.5|22
1653023550000|2022-05-20 05:12:30|158733.3|158603.3|158737.7|158607.7|158739.3|158609.3|158730.1|158600.1|21
1653023560000|2022-05-20 05:12:40|158735.3|158605.3|158734.9|158604.9|158736.5|158606.5|158733.9|158603.9|24
1653023570000|2022-05-20 05:12:50|158735.3|158605.3|158736.7|158606.7|158738|158608|158732.2|158602.2|24
1653023580000|2022-05-20 05:13:00|158736.2|158606.2|158738.2|158608.2|158738.2|158608.2|158733.8|158603.8|16
1653023590000|2022-05-20 05:13:10|158739.5|158609.5|158737.1|158607.1|158740.9|158610.9|158736.1|158606.1|22
1653023600000|2022-05-20 05:13:20|158736.9|158606.9|158744.1|158614.1|158744.2|158614.2|158736.1|158606.1|22
1653023610000|2022-05-20 05:13:30|158744.2|158614.2|158747.2|158617.2|158747.3|158617.3|158744.2|158614.2|20
1653023620000|2022-05-20 05:13:40|158746.2|158616.2|158739.6|158609.6|158747.7|158617.7|158738.1|158608.1|25
1653023630000|2022-05-20 05:13:50|158741.8|158611.8|158739.9|158609.9|158742.9|158612.9|158739.2|158609.2|13
1653023640000|2022-05-20 05:14:00|158742|158612|158748.5|158618.5|158754.8|158624.8|158741.6|158611.6|19
1653023650000|2022-05-20 05:14:10|158748.8|158618.8|158748.3|158618.3|158760.8|158630.8|158746.4|158616.4|22
1653023660000|2022-05-20 05:14:20|158747.4|158617.4|158748.2|158618.2|158748.2|158618.2|158743.3|158613.3|19
1653023670000|2022-05-20 05:14:30|158749|158619|158747.2|158617.2|158749|158619|158742|158612|17
1653023680000|2022-05-20 05:14:40|158749.6|158619.6|158789.5|158659.5|158791.5|158661.5|158747.5|158617.5|30
1653023690000|2022-05-20 05:14:50|158786.3|158656.3|158750.5|158620.5|158800.8|158670.8|158739.8|158609.8|35
1653023700000|2022-05-20 05:15:00|158750.7|158620.7|158747.4|158617.4|158755.8|158625.8|158740|158610|30
1653023710000|2022-05-20 05:15:10|158748.3|158618.3|158748.5|158618.5|158751.4|158621.4|158746.1|158616.1|25
1653023720000|2022-05-20 05:15:20|158748.3|158618.3|158742.1|158612.1|158748.9|158618.9|158740.6|158610.6|23
1653023730000|2022-05-20 05:15:30|158743.2|158613.2|158748.5|158618.5|158754.8|158624.8|158739.2|158609.2|31
1653023740000|2022-05-20 05:15:40|158748.4|158618.4|158749.7|158619.7|158752.2|158622.2|158745|158615|26
1653023750000|2022-05-20 05:15:50|158750.2|158620.2|158753.8|158623.8|158759.5|158629.5|158748.7|158618.7|29
1653023760000|2022-05-20 05:16:00|158749.2|158619.2|158787.2|158657.2|158794.9|158664.9|158749.2|158619.2|32
1653023770000|2022-05-20 05:16:10|158786.9|158656.9|158790.6|158660.6|158793.3|158663.3|158781.2|158651.2|32
1653023780000|2022-05-20 05:16:20|158791.1|158661.1|158797.9|158667.9|158798.4|158668.4|158789.4|158659.4|27
1653023790000|2022-05-20 05:16:30|158798|158668|158798.2|158668.2|158800.8|158670.8|158798|158668|17
1653023800000|2022-05-20 05:16:40|158798.5|158668.5|158793.1|158663.1|158805.6|158675.6|158780|158650|33
1653023810000|2022-05-20 05:16:50|158793|158663|158742.8|158612.8|158793|158663|158742.8|158612.8|28
1653023820000|2022-05-20 05:17:00|158748.2|158618.2|158745.9|158615.9|158753.4|158623.4|158742.3|158612.3|28
1653023830000|2022-05-20 05:17:10|158744.1|158614.1|158732.7|158602.7|158744.8|158614.8|158730.5|158600.5|30
1653023840000|2022-05-20 05:17:20|158732.5|158602.5|158735.6|158605.6|158739|158609|158727.8|158597.8|32
1653023850000|2022-05-20 05:17:30|158733.4|158603.4|158733.3|158603.3|158736.1|158606.1|158732.6|158602.6|25
1653023860000|2022-05-20 05:17:40|158735.3|158605.3|158733.4|158603.4|158736.2|158606.2|158733.4|158603.4|16
1653023870000|2022-05-20 05:17:50|158734.4|158604.4|158733.3|158603.3|158737.2|158607.2|158728.2|158598.2|25
1653023880000|2022-05-20 05:18:00|158730.4|158600.4|158735.7|158605.7|158736.9|158606.9|158729.3|158599.3|15
1653023890000|2022-05-20 05:18:10|158735.6|158605.6|158732.6|158602.6|158736|158606|158732.4|158602.4|26
1653023900000|2022-05-20 05:18:20|158733.9|158603.9|158731.2|158601.2|158734.7|158604.7|158731.2|158601.2|18
1653023910000|2022-05-20 05:18:30|158732.4|158602.4|158741.5|158611.5|158748.6|158618.6|158732.4|158602.4|25
1653023920000|2022-05-20 05:18:40|158742.4|158612.4|158746.4|158616.4|158746.4|158616.4|158736.5|158606.5|19
1653023930000|2022-05-20 05:18:50|158746.2|158616.2|158737.3|158607.3|158746.2|158616.2|158735.9|158605.9|22
1653023940000|2022-05-20 05:19:00|158735.5|158605.5|158669.7|158539.7|158739.1|158609.1|158652.2|158522.2|34
1653023950000|2022-05-20 05:19:10|158664.1|158534.1|158663|158533|158672.5|158542.5|158656.7|158526.7|20
1653023960000|2022-05-20 05:19:20|158656.8|158526.8|158669.1|158539.1|158672.6|158542.6|158656.7|158526.7|18
1653023970000|2022-05-20 05:19:30|158670.7|158540.7|158662.3|158532.3|158672.8|158542.8|158659.6|158529.6|18
1653023980000|2022-05-20 05:19:40|158665|158535|158673.1|158543.1|158680|158550|158665|158535|20
1653023990000|2022-05-20 05:19:50|158676|158546|158673.4|158543.4|158676.5|158546.5|158671.1|158541.1|18
1653024000000|2022-05-20 05:20:00|158672.2|158542.2|158665.2|158535.2|158679.2|158549.2|158658.4|158528.4|28
1653024010000|2022-05-20 05:20:10|158670.1|158540.1|158536.5|158406.5|158670.9|158540.9|158529.9|158399.9|27
1653024020000|2022-05-20 05:20:20|158537.4|158407.4|158456.5|158326.5|158537.4|158407.4|158447.3|158278.6|32
1653024030000|2022-05-20 05:20:30|158452.2|158322.2|158463.7|158333.7|158463.7|158333.7|158452.2|158322.2|31
1653024040000|2022-05-20 05:20:40|158463.8|158333.8|158477.4|158347.4|158482|158352|158463.8|158333.8|16
1653024050000|2022-05-20 05:20:50|158471.2|158341.2|158477.2|158347.2|158477.8|158347.8|158471.2|158341.2|15
1653024060000|2022-05-20 05:21:00|158477.1|158347.1|158473.8|158343.8|158481.3|158351.3|158473.6|158343.6|20
1653024070000|2022-05-20 05:21:10|158476.2|158346.2|158468.7|158338.7|158478.2|158348.2|158458.2|158328.2|26
1653024080000|2022-05-20 05:21:20|158470.5|158340.5|158464.9|158334.9|158470.7|158340.7|158460.6|158330.6|17
1653024090000|2022-05-20 05:21:30|158469.2|158339.2|158459.4|158329.4|158470.4|158340.4|158459.4|158329.4|23
1653024100000|2022-05-20 05:21:40|158461.7|158331.7|158467.1|158337.1|158467.4|158337.4|158460.4|158330.4|21
1653024110000|2022-05-20 05:21:50|158466.6|158336.6|158473.6|158343.6|158477|158347|158460.7|158330.7|23
1653024120000|2022-05-20 05:22:00|158483.6|158353.6|158483.3|158353.3|158489.7|158359.7|158467.7|158337.7|24
1653024130000|2022-05-20 05:22:10|158482.7|158352.7|158468.4|158338.4|158482.7|158352.7|158466.4|158336.4|19
1653024140000|2022-05-20 05:22:20|158468.1|158338.1|158470.4|158340.4|158471|158341|158468.1|158338.1|9
1653024150000|2022-05-20 05:22:30|158462.9|158332.9|158469.4|158339.4|158469.9|158339.9|158462.9|158332.9|10
1653024160000|2022-05-20 05:22:40|158470.4|158340.4|158463|158333|158470.4|158340.4|158457.6|158327.6|9
1653024170000|2022-05-20 05:22:50|158464.7|158334.7|158471|158341|158471.7|158341.7|158464.7|158334.7|20
1653024180000|2022-05-20 05:23:00|158469.1|158339.1|158464.5|158334.5|158477.3|158347.3|158463.1|158333.1|18
1653024190000|2022-05-20 05:23:10|158460.1|158330.1|158475.5|158345.5|158476.8|158346.8|158460.1|158330.1|27
1653024200000|2022-05-20 05:23:20|158473.7|158343.7|158475.3|158345.3|158475.3|158345.3|158471.1|158341.1|18
1653024210000|2022-05-20 05:23:30|158474.2|158344.2|158472|158342|158477.1|158347.1|158472|158342|16
1653024220000|2022-05-20 05:23:40|158474.7|158344.7|158471.1|158341.1|158474.7|158344.7|158459.9|158329.9|26
1653024230000|2022-05-20 05:23:50|158475.6|158345.6|158471.1|158341.1|158475.6|158345.6|158464.4|158334.4|28
1653024240000|2022-05-20 05:24:00|158470|158340|158465.1|158335.1|158470|158340|158463.9|158333.9|12
1653024250000|2022-05-20 05:24:10|158467.4|158337.4|158471.6|158341.6|158471.6|158341.6|158464.8|158334.8|14
1653024260000|2022-05-20 05:24:20|158469.5|158339.5|158468.4|158338.4|158473.1|158343.1|158464.4|158334.4|18
1653024270000|2022-05-20 05:24:30|158470.3|158340.3|158470.5|158340.5|158471.8|158341.8|158469.2|158339.2|10
1653024280000|2022-05-20 05:24:40|158472.1|158342.1|158476.9|158346.9|158480.3|158350.3|158465.2|158335.2|19
1653024290000|2022-05-20 05:24:50|158475.4|158345.4|158479.1|158349.1|158481.7|158351.7|158475.4|158345.4|18
1653024300000|2022-05-20 05:25:00|158479.6|158349.6|158486.3|158356.3|158486.3|158356.3|158479.2|158349.2|17
1653024310000|2022-05-20 05:25:10|158487.2|158357.2|158480.9|158350.9|158493.9|158363.9|158475.2|158345.2|15
1653024320000|2022-05-20 05:25:20|158484.2|158354.2|158482|158352|158484.2|158354.2|158475.5|158345.5|24
1653024330000|2022-05-20 05:25:30|158483|158353|158485.1|158355.1|158486.2|158356.2|158482.3|158352.3|12
1653024340000|2022-05-20 05:25:40|158478.1|158348.1|158484.4|158354.4|158484.4|158354.4|158478.1|158348.1|14
1653024350000|2022-05-20 05:25:50|158484.8|158354.8|158483.6|158353.6|158485.5|158355.5|158480|158350|15
1653024360000|2022-05-20 05:26:00|158485.2|158355.2|158532.1|158402.1|158535.9|158405.9|158482.2|158352.2|25
1653024370000|2022-05-20 05:26:10|158533.2|158403.2|158483.5|158353.5|158537.8|158407.8|158478.6|158348.6|28
1653024380000|2022-05-20 05:26:20|158486.3|158356.3|158481|158351|158487.8|158357.8|158479.7|158349.7|22
1653024390000|2022-05-20 05:26:30|158482.9|158352.9|158469.7|158339.7|158482.9|158352.9|158468.3|158338.3|19
1653024400000|2022-05-20 05:26:40|158469.3|158339.3|158385.5|158255.5|158469.3|158339.3|158367.9|158237.9|32
1653024410000|2022-05-20 05:26:50|158372.3|158242.3|158344.2|158214.2|158385.2|158242.3|158342|158140.3|23
1653024420000|2022-05-20 05:27:00|158347.9|158217.9|158367.1|158237.1|158367.9|158237.9|158347.9|158217.9|20
1653024430000|2022-05-20 05:27:10|158361.5|158231.5|158362.3|158232.3|158373|158243|158361.5|158231.5|26
1653024440000|2022-05-20 05:27:20|158360.3|158230.3|158371.3|158241.3|158374.6|158244.6|158360.3|158230.3|22
1653024450000|2022-05-20 05:27:30|158371.6|158241.6|158374.5|158244.5|158377.9|158247.9|158371.2|158241.2|17
1653024460000|2022-05-20 05:27:40|158380.1|158250.1|158366.9|158236.9|158383|158253|158366.4|158236.4|14
1653024470000|2022-05-20 05:27:50|158368.2|158238.2|158370.3|158240.3|158373.2|158243.2|158366.3|158236.3|19
1653024480000|2022-05-20 05:28:00|158371.4|158241.4|158377.4|158247.4|158377.4|158247.4|158360|158230|20
1653024490000|2022-05-20 05:28:10|158375.3|158245.3|158374.7|158244.7|158377.4|158247.4|158369.5|158239.5|21
1653024500000|2022-05-20 05:28:20|158371.7|158241.7|158377.7|158247.7|158380.4|158250.4|158370.2|158240.2|24
1653024510000|2022-05-20 05:28:30|158379|158249|158368.5|158238.5|158379|158249|158367.6|158237.6|31
1653024520000|2022-05-20 05:28:40|158372.6|158242.6|158368.5|158238.5|158375.9|158245.9|158368.4|158238.4|24
1653024530000|2022-05-20 05:28:50|158373.9|158243.9|158370.7|158240.7|158374.6|158244.6|158365.8|158235.8|22
1653024540000|2022-05-20 05:29:00|158370.2|158240.2|158365.5|158235.5|158376.2|158246.2|158358.7|158228.7|33
1653024550000|2022-05-20 05:29:10|158364.9|158234.9|158363.6|158233.6|158369.8|158239.8|158363|158233|26
1653024560000|2022-05-20 05:29:20|158362.7|158232.7|158337.6|158207.6|158366.4|158236.4|158331.5|158201.5|27
1653024570000|2022-05-20 05:29:30|158336.4|158206.4|158337.3|158207.3|158340.8|158210.8|158332.7|158202.7|31
1653024580000|2022-05-20 05:29:40|158338|158208|158341.1|158211.1|158347.2|158217.2|158337.3|158207.3|29
1653024590000|2022-05-20 05:29:50|158342.8|158212.8|158343.4|158213.4|158343.6|158213.6|158339.9|158209.9|21
1653024600000|2022-05-20 05:30:00|158343|158213|158323.3|158193.3|158343|158213|158316.9|158186.9|34
1653024610000|2022-05-20 05:30:10|158325.8|158195.8|158318.2|158188.2|158326.3|158196.3|158318.1|158188.1|32
1653024620000|2022-05-20 05:30:20|158314.6|158184.6|158313.7|158183.7|158318.7|158188.7|158313|158183|28
1653024630000|2022-05-20 05:30:30|158315.3|158185.3|158320.2|158190.2|158321.8|158191.8|158315.3|158185.3|22
1653024640000|2022-05-20 05:30:40|158320.6|158190.6|158319.6|158189.6|158320.8|158190.8|158315.4|158185.4|31
1653024650000|2022-05-20 05:30:50|158318.8|158188.8|158318|158188|158319.1|158189.1|158315.1|158185.1|25
1653024660000|2022-05-20 05:31:00|158317|158187|158319.2|158189.2|158338.6|158208.6|158316.4|158186.4|26
1653024670000|2022-05-20 05:31:10|158319.3|158189.3|158317.7|158187.7|158322.8|158192.8|158313.6|158183.6|21
1653024680000|2022-05-20 05:31:20|158322.1|158192.1|158319.6|158189.6|158322.1|158192.1|158315.6|158185.6|22
1653024690000|2022-05-20 05:31:30|158320|158190|158317.5|158187.5|158325|158195|158317.5|158187.5|21
1653024700000|2022-05-20 05:31:40|158317.8|158187.8|158313.3|158183.3|158322|158192|158310|158180|31
1653024710000|2022-05-20 05:31:50|158311.5|158181.5|158317.4|158187.4|158317.4|158187.4|158311.5|158181.5|30
1653024720000|2022-05-20 05:32:00|158314.9|158184.9|158317.8|158187.8|158318.9|158188.9|158314.2|158184.2|23
1653024730000|2022-05-20 05:32:10|158317.9|158187.9|158312.3|158182.3|158318.2|158188.2|158309.5|158179.5|30
1653024740000|2022-05-20 05:32:20|158312.7|158182.7|158308.8|158178.8|158312.8|158182.8|158305.2|158175.2|36
1653024750000|2022-05-20 05:32:30|158306.9|158176.9|158303.4|158173.4|158310.2|158180.2|158303.4|158173.4|32
1653024760000|2022-05-20 05:32:40|158305.2|158175.2|158135|158005|158306.7|158176.7|158129.8|157999.8|34
1653024770000|2022-05-20 05:32:50|158135.2|158005.2|158122.8|157992.8|158144|158014|158119.4|157989.4|39
1653024780000|2022-05-20 05:33:00|158123.1|157993.1|158128.1|157998.1|158136.2|158006.2|158123|157993|34
1653024790000|2022-05-20 05:33:10|158126|157996|158131.8|158001.8|158131.8|158001.8|158123.8|157993.8|30
1653024800000|2022-05-20 05:33:20|158129.7|157999.7|158128.1|157998.1|158133.5|158003.5|158127.5|157997.5|30
1653024810000|2022-05-20 05:33:30|158130.4|158000.4|158175.2|158045.2|158179.8|158049.8|158127.6|157997.6|36
1653024820000|2022-05-20 05:33:40|158174.4|158044.4|158170.4|158040.4|158177.5|158047.5|158167|158037|33
1653024830000|2022-05-20 05:33:50|158170.1|158040.1|158152.6|158022.6|158172.2|158042.2|158149.7|158019.7|27
1653024840000|2022-05-20 05:34:00|158152|158022|158156.3|158026.3|158171.3|158041.3|158151|158021|34
1653024850000|2022-05-20 05:34:10|158157.1|158027.1|158158.4|158028.4|158159.7|158029.7|158153.4|158023.4|32
1653024860000|2022-05-20 05:34:20|158156.5|158026.5|158175.2|158045.2|158189.5|158059.5|158156.5|158026.5|29
1653024870000|2022-05-20 05:34:30|158183.6|158053.6|158177.2|158047.2|158187.2|158057.2|158171.8|158041.8|37
1653024880000|2022-05-20 05:34:40|158182.1|158052.1|158189.5|158059.5|158203|158073|158182.1|158052.1|34
1653024890000|2022-05-20 05:34:50|158189.8|158059.8|158186.8|158056.8|158190.6|158060.6|158174.6|158044.6|29
1653024900000|2022-05-20 05:35:00|158181.7|158051.7|158158.1|158028.1|158186.1|158056.1|158157.6|158027.6|36
1653024910000|2022-05-20 05:35:10|158158.7|158028.7|158139|158009|158162.3|158032.3|158137.4|158007.4|30
1653024920000|2022-05-20 05:35:20|158138.8|158008.8|158140.8|158010.8|158142.5|158012.5|158138.8|158008.8|23
1653024930000|2022-05-20 05:35:30|158139.7|158009.7|158139.9|158009.9|158153.6|158023.6|158137.6|158007.6|26
1653024940000|2022-05-20 05:35:40|158138.5|158008.5|158141.6|158011.6|158143|158013|158136.7|158006.7|29
1653024950000|2022-05-20 05:35:50|158142.2|158012.2|158145.1|158015.1|158148.4|158018.4|158138.4|158008.4|21
1653024960000|2022-05-20 05:36:00|158143.5|158013.5|158149.2|158019.2|158151.4|158021.4|158141.7|158011.7|36
1653024970000|2022-05-20 05:36:10|158150.9|158020.9|158143|158013|158150.9|158020.9|158143|158013|28
1653024980000|2022-05-20 05:36:20|158142.7|158012.7|158153.4|158023.4|158166.6|158036.6|158141.9|158011.9|28
1653024990000|2022-05-20 05:36:30|158146.1|158016.1|158156.5|158026.5|158156.5|158026.5|158146.1|158016.1|12
1653025000000|2022-05-20 05:36:40|158154.5|158024.5|158143.9|158013.9|158154.5|158024.5|158143.8|158013.8|21
1653025010000|2022-05-20 05:36:50|158144|158014|158146.4|158016.4|158151.6|158021.6|158144|158014|16
1653025020000|2022-05-20 05:37:00|158147|158017|158147.1|158017.1|158149.2|158019.2|158142.3|158012.3|23
1653025030000|2022-05-20 05:37:10|158146|158016|158149.5|158019.5|158158.8|158028.8|158143.7|158013.7|22
1653025040000|2022-05-20 05:37:20|158150.2|158020.2|158142.5|158012.5|158156.2|158026.2|158142.5|158012.5|30
1653025050000|2022-05-20 05:37:30|158144.5|158014.5|158147.1|158017.1|158155.8|158025.8|158143.1|158013.1|22
1653025060000|2022-05-20 05:37:40|158147.6|158017.6|158137.9|158007.9|158149.5|158019.5|158137.9|158007.9|19
1653025070000|2022-05-20 05:37:50|158138.1|158008.1|158135|158005|158139|158009|158129.6|157999.6|31
1653025080000|2022-05-20 05:38:00|158134.7|158004.7|158137.5|158007.5|158141.3|158011.3|158133.7|158003.7|28
1653025090000|2022-05-20 05:38:10|158138.3|158008.3|158132.8|158002.8|158142.5|158012.5|158127|157997|34
1653025100000|2022-05-20 05:38:20|158130|158000|158143.1|158013.1|158143.1|158013.1|158129.9|157999.9|32
1653025110000|2022-05-20 05:38:30|158137|158007|158157.5|158027.5|158165.1|158038.3|158128.3|158007|26
1653025120000|2022-05-20 05:38:40|158152.4|158022.4|158176.7|158046.7|158183.8|158053.8|158152.4|158022.4|35
1653025130000|2022-05-20 05:38:50|158176.1|158046.1|158162.6|158032.6|158176.8|158046.8|158139.2|158009.2|21
1653025140000|2022-05-20 05:39:00|158159.3|158029.3|158149.6|158019.6|158159.3|158029.3|158136.6|158006.6|12
1653025150000|2022-05-20 05:39:10|158150.2|158020.2|158145.9|158015.9|158150.2|158020.2|158143.4|158013.4|12
1653025160000|2022-05-20 05:39:20|158144.9|158014.9|158149.2|158019.2|158150.6|158020.6|158142.6|158012.6|10
1653025170000|2022-05-20 05:39:30|158146.9|158016.9|158148.3|158018.3|158163.2|158033.2|158140.8|158010.8|18
1653025180000|2022-05-20 05:39:40|158144.2|158014.2|158133.2|158003.2|158154.1|158024.1|158133.2|158003.2|24
1653025190000|2022-05-20 05:39:50|158128.9|157998.9|158148.2|158018.2|158152.5|158022.5|158128.9|157998.9|27
1653025200000|2022-05-20 05:40:00|158148.9|158018.9|158185.8|158055.8|158193.6|158063.6|158145.9|158015.9|34
1653025210000|2022-05-20 05:40:10|158186.2|158056.2|158197.2|158067.2|158201.9|158071.9|158186.2|158056.2|27
1653025220000|2022-05-20 05:40:20|158198|158068|158195.3|158065.3|158199|158069|158192.6|158062.6|27
1653025230000|2022-05-20 05:40:30|158195.5|158065.5|158195.6|158065.6|158196.6|158066.6|158192.1|158062.1|25
1653025240000|2022-05-20 05:40:40|158195.2|158065.2|158197.2|158067.2|158201.8|158071.8|158188.7|158058.7|30
1653025250000|2022-05-20 05:40:50|158196.8|158066.8|158190.1|158060.1|158196.8|158073.4|158163.4|158048.6|30
1653025260000|2022-05-20 05:41:00|158187.9|158057.9|158184.8|158054.8|158191.6|158061.6|158180|158050|27
1653025270000|2022-05-20 05:41:10|158183.8|158053.8|158183.1|158053.1|158187.9|158076.4|158157.5|158048.7|27
1653025280000|2022-05-20 05:41:20|158182.8|158052.8|158190.2|158060.2|158192.6|158062.6|158181.3|158051.3|32
1653025290000|2022-05-20 05:41:30|158192|158062|158185.8|158055.8|158193.9|158063.9|158184.4|158054.4|33
1653025300000|2022-05-20 05:41:40|158184.7|158054.7|158190|158060|158192.7|158062.7|158182.1|158052.1|19
1653025310000|2022-05-20 05:41:50|158194.4|158064.4|158181.9|158051.9|158196.4|158066.4|158175.6|158045.6|27
1653025320000|2022-05-20 05:42:00|158184.2|158054.2|158189.8|158059.8|158194.5|158064.5|158182.5|158052.5|38
1653025330000|2022-05-20 05:42:10|158188.9|158058.9|158191.4|158061.4|158200.7|158070.7|158188.9|158058.9|31
1653025340000|2022-05-20 05:42:20|158190.6|158060.6|158183.7|158053.7|158190.6|158060.6|158177.1|158047.1|34
1653025350000|2022-05-20 05:42:30|158184.7|158054.7|158138.1|158008.1|158184.7|158054.7|158132.2|158002.2|30
1653025360000|2022-05-20 05:42:40|158137.4|158007.4|158142.1|158012.1|158144.1|158014.1|158136.9|158006.9|33
1653025370000|2022-05-20 05:42:50|158139.4|158009.4|158139.2|158009.2|158141.3|158011.3|158137.6|158007.6|23
1653025380000|2022-05-20 05:43:00|158139.4|158009.4|158145.4|158015.4|158147.4|158017.4|158138|158008|33
1653025390000|2022-05-20 05:43:10|158144.1|158014.1|158163.6|158033.6|158185.8|158055.8|158144.1|158014.1|35
1653025400000|2022-05-20 05:43:20|158161.9|158031.9|158200.6|158070.6|158204.3|158074.3|158153.8|158023.8|31
1653025410000|2022-05-20 05:43:30|158197.5|158067.5|158205.2|158075.2|158205.3|158075.3|158195|158065|35
1653025420000|2022-05-20 05:43:40|158203.9|158073.9|158203.3|158073.3|158207.3|158077.3|158203.3|158073.3|27
1653025430000|2022-05-20 05:43:50|158204.4|158074.4|158204.8|158074.8|158206.6|158076.6|158200|158070|27
1653025440000|2022-05-20 05:44:00|158207.5|158077.5|158203.7|158073.7|158210|158080|158198.9|158068.9|29
1653025450000|2022-05-20 05:44:10|158202.3|158072.3|158200|158070|158206.7|158076.7|158192.7|158062.7|28
1653025460000|2022-05-20 05:44:20|158200.7|158070.7|158199.2|158069.2|158200.7|158070.7|158194.8|158064.8|25
1653025470000|2022-05-20 05:44:30|158199|158069|158200.9|158070.9|158202.6|158072.6|158197.1|158067.1|30
1653025480000|2022-05-20 05:44:40|158200|158070|158201.7|158071.7|158201.8|158071.8|158198.1|158068.1|20
1653025490000|2022-05-20 05:44:50|158201.6|158071.6|158195.6|158065.6|158201.6|158071.6|158194.2|158064.2|26
1653025500000|2022-05-20 05:45:00|158196.2|158066.2|158192.9|158062.9|158198.1|158068.1|158187.7|158057.7|25
1653025510000|2022-05-20 05:45:10|158193.8|158063.8|158196.1|158066.1|158199.8|158069.8|158193.8|158063.8|29
1653025520000|2022-05-20 05:45:20|158199|158069|158199.5|158069.5|158203.2|158073.2|158197.5|158067.5|27
1653025530000|2022-05-20 05:45:30|158201.3|158071.3|158201.2|158071.2|158205.2|158075.2|158198.7|158068.7|23
1653025540000|2022-05-20 05:45:40|158199.9|158069.9|158139.1|158009.1|158199.9|158069.9|158126.8|157996.8|33
1653025550000|2022-05-20 05:45:50|158142.6|158012.6|158142.5|158012.5|158148.1|158018.1|158127.1|157997.1|29
1653025560000|2022-05-20 05:46:00|158130.1|158040.1|158145.5|158015.5|158158|158040.1|158130.1|158008.5|37
1653025570000|2022-05-20 05:46:10|158145.4|158015.4|158144.5|158014.5|158151.3|158021.3|158139|158009|28
1653025580000|2022-05-20 05:46:20|158144.4|158014.4|158184.7|158054.7|158194.9|158064.9|158144.4|158014.4|35
1653025590000|2022-05-20 05:46:30|158193.3|158063.3|158205.3|158075.3|158214.4|158084.4|158183|158053|38
1653025600000|2022-05-20 05:46:40|158207.4|158077.4|158228.8|158098.8|158237.7|158107.7|158203.3|158073.3|36
1653025610000|2022-05-20 05:46:50|158228.9|158098.9|158226.3|158096.3|158229.3|158099.3|158221|158091|32
1653025620000|2022-05-20 05:47:00|158226.2|158096.2|158247.1|158117.1|158256.4|158126.4|158224.3|158094.3|37
1653025630000|2022-05-20 05:47:10|158243.1|158113.1|158240|158110|158249.1|158119.1|158235.7|158105.7|31
1653025640000|2022-05-20 05:47:20|158240.9|158110.9|158247.2|158117.2|158259.7|158129.7|158234.5|158104.5|35
1653025650000|2022-05-20 05:47:30|158246.8|158116.8|158247.1|158117.1|158256.4|158126.4|158244.5|158114.5|30
1653025660000|2022-05-20 05:47:40|158247.9|158117.9|158242.7|158112.7|158250.1|158120.1|158240.6|158110.6|31
1653025670000|2022-05-20 05:47:50|158242.9|158112.9|158232.8|158102.8|158242.9|158112.9|158232.8|158102.8|32
1653025680000|2022-05-20 05:48:00|158232.4|158102.4|158238.9|158108.9|158244.1|158114.1|158232.4|158102.4|22
1653025690000|2022-05-20 05:48:10|158243.1|158113.1|158260.9|158130.9|158260.9|158130.9|158235.8|158105.8|29
1653025700000|2022-05-20 05:48:20|158262.6|158132.6|158297.7|158167.7|158311.1|158181.1|158262.6|158132.6|31
1653025710000|2022-05-20 05:48:30|158295.4|158165.4|158296.6|158166.6|158302.8|158172.8|158295|158165|22
1653025720000|2022-05-20 05:48:40|158299.4|158169.4|158293|158163|158301.7|158171.7|158291.8|158161.8|22
1653025730000|2022-05-20 05:48:50|158291.8|158161.8|158298.5|158168.5|158321.6|158183|158289.7|158115.8|32
1653025740000|2022-05-20 05:49:00|158296.5|158166.5|158375.6|158126.6|158418.6|158192.6|158294.9|158092.1|36
1653025750000|2022-05-20 05:49:10|158367|158128.5|158341.4|158138|158385.8|158178|158308|158119.5|25
1653025760000|2022-05-20 05:49:20|158297.5|158167.5|158314.1|158184.1|158314.1|158184.1|158275.9|158110.3|27
1653025770000|2022-05-20 05:49:30|158306.3|158176.3|158331.2|158201.2|158331.2|158201.2|158306.3|158176.3|30
1653025780000|2022-05-20 05:49:40|158328.6|158198.6|158294.7|158164.7|158334.9|158204.9|158284.5|158154.5|29
1653025790000|2022-05-20 05:49:50|158292.5|158162.5|158287.8|158157.8|158293|158163|158282|158152|32
1653025800000|2022-05-20 05:50:00|158289.9|158159.9|158295.1|158165.1|158295.1|158165.1|158286.3|158156.3|28
1653025810000|2022-05-20 05:50:10|158296.8|158166.8|158298.7|158168.7|158300.5|158170.5|158284|158154|33
1653025820000|2022-05-20 05:50:20|158296.9|158166.9|158299.2|158169.2|158301.8|158171.8|158289|158159|30
1653025830000|2022-05-20 05:50:30|158297.5|158167.5|158301.8|158171.8|158307.5|158177.5|158297|158167|30
1653025840000|2022-05-20 05:50:40|158306|158176|158305.4|158175.4|158306.8|158176.8|158302.7|158172.7|21
1653025850000|2022-05-20 05:50:50|158303.6|158173.6|158298.8|158168.8|158306|158176|158292.2|158162.2|32
1653025860000|2022-05-20 05:51:00|158299.5|158169.5|158307.5|158177.5|158309.9|158179.9|158299.5|158169.5|28
1653025870000|2022-05-20 05:51:10|158310.5|158180.5|158306|158176|158310.5|158180.5|158298.8|158168.8|24
1653025880000|2022-05-20 05:51:20|158304.2|158174.2|158305.9|158175.9|158310.5|158180.5|158300.7|158170.7|24
1653025890000|2022-05-20 05:51:30|158306.1|158176.1|158310.8|158180.8|158324.5|158194.5|158299.1|158169.1|33
1653025900000|2022-05-20 05:51:40|158312.5|158182.5|158290.6|158160.6|158312.5|158182.5|158288.9|158158.9|34
1653025910000|2022-05-20 05:51:50|158282.2|158152.2|158285.3|158155.3|158285.3|158155.3|158275.9|158145.9|37
1653025920000|2022-05-20 05:52:00|158286.5|158156.5|158296.6|158166.6|158298|158168|158285.1|158155.1|34
1653025930000|2022-05-20 05:52:10|158299|158169|158308.1|158178.1|158316.2|158186.2|158296.7|158166.7|28
1653025940000|2022-05-20 05:52:20|158308.6|158178.6|158312.3|158182.3|158315.7|158185.7|158305|158175|28
1653025950000|2022-05-20 05:52:30|158303.8|158173.8|158308|158178|158308.4|158178.4|158302.9|158172.9|27
1653025960000|2022-05-20 05:52:40|158309.2|158179.2|158317.1|158187.1|158317.1|158187.1|158305.5|158175.5|28
1653025970000|2022-05-20 05:52:50|158316.3|158186.3|158314|158184|158318.1|158188.1|158308|158178|36
1653025980000|2022-05-20 05:53:00|158312.2|158182.2|158298.8|158168.8|158312.2|158182.2|158295.3|158165.3|35
1653025990000|2022-05-20 05:53:10|158299.6|158169.6|158289.1|158159.1|158300.5|158170.5|158289.1|158159.1|30
1653026000000|2022-05-20 05:53:20|158288.4|158158.4|158285.8|158155.8|158289.8|158159.8|158285.2|158155.2|25
1653026010000|2022-05-20 05:53:30|158285.5|158155.5|158286.8|158156.8|158292.4|158162.4|158282.7|158152.7|33
1653026020000|2022-05-20 05:53:40|158290.4|158160.4|158290|158160|158305.8|158175.8|158282|158152|37
1653026030000|2022-05-20 05:53:50|158292.5|158162.5|158255.9|158125.9|158297.8|158167.8|158253.4|158123.4|37
1653026040000|2022-05-20 05:54:00|158257.8|158127.8|158261.8|158131.8|158264.2|158134.2|158255.6|158125.6|25
1653026050000|2022-05-20 05:54:10|158261.6|158131.6|158258.5|158128.5|158261.7|158131.7|158256.8|158126.8|29
1653026060000|2022-05-20 05:54:20|158259.1|158129.1|158259.5|158129.5|158261.9|158131.9|158252.6|158122.6|24
1653026070000|2022-05-20 05:54:30|158257.3|158127.3|158258.3|158128.3|158265.6|158135.6|158256.2|158126.2|28
1653026080000|2022-05-20 05:54:40|158259|158129|158283.9|158153.9|158294.6|158164.6|158258.1|158128.1|38
1653026090000|2022-05-20 05:54:50|158284.2|158154.2|158293|158163|158294.2|158164.2|158284.2|158154.2|31
1653026100000|2022-05-20 05:55:00|158296.8|158166.8|158301.1|158171.1|158302|158172|158290.9|158160.9|37
1653026110000|2022-05-20 05:55:10|158301.6|158171.6|158295.8|158165.8|158306.9|158176.9|158287.2|158157.2|37
1653026120000|2022-05-20 05:55:20|158292.5|158162.5|158294.5|158164.5|158297.8|158167.8|158290.1|158160.1|32
1653026130000|2022-05-20 05:55:30|158296.9|158166.9|158286.7|158156.7|158299|158169|158283.5|158153.5|28
1653026140000|2022-05-20 05:55:40|158286.9|158156.9|158254.4|158124.4|158288.6|158158.6|158241.2|158111.2|38
1653026150000|2022-05-20 05:55:50|158253.3|158123.3|158253.7|158123.7|158258.8|158128.8|158251.5|158121.5|31
1653026160000|2022-05-20 05:56:00|158252.2|158122.2|158252.9|158122.9|158256|158126|158252|158122|18
1653026170000|2022-05-20 05:56:10|158253.1|158123.1|158255.3|158125.3|158255.3|158125.3|158250.6|158120.6|24
1653026180000|2022-05-20 05:56:20|158255.2|158125.2|158261|158131|158265|158135|158250.1|158120.1|28
1653026190000|2022-05-20 05:56:30|158258|158128|158264.9|158134.9|158267.4|158137.4|158258|158128|34
1653026200000|2022-05-20 05:56:40|158263.3|158133.3|158284|158154|158284.3|158154.3|158263.3|158133.3|36
1653026210000|2022-05-20 05:56:50|158286.3|158156.3|158292.1|158162.1|158299.2|158169.2|158283.4|158153.4|37
1653026220000|2022-05-20 05:57:00|158295.3|158165.3|158287.9|158157.9|158308|158178|158280|158150|39
1653026230000|2022-05-20 05:57:10|158288.5|158158.5|158302.1|158172.1|158315.1|158185.1|158284.7|158154.7|37
1653026240000|2022-05-20 05:57:20|158290.4|158160.4|158284.3|158154.3|158296|158166|158284.2|158154.2|34
1653026250000|2022-05-20 05:57:30|158285.3|158155.3|158284.8|158154.8|158287.7|158157.7|158283.5|158153.5|24
1653026260000|2022-05-20 05:57:40|158284.5|158154.5|158284.8|158154.8|158289.6|158159.6|158284.5|158154.5|28
1653026270000|2022-05-20 05:57:50|158283.1|158153.1|158279.5|158149.5|158283.1|158153.1|158270.6|158140.6|32
1653026280000|2022-05-20 05:58:00|158277.5|158147.5|158277.4|158147.4|158287.8|158157.8|158274.4|158144.4|33
1653026290000|2022-05-20 05:58:10|158279.1|158149.1|158281.2|158151.2|158284.6|158154.6|158276.2|158146.2|32
1653026300000|2022-05-20 05:58:20|158280.8|158150.8|158292.5|158162.5|158293.7|158163.7|158279.1|158149.1|32
1653026310000|2022-05-20 05:58:30|158291.7|158161.7|158288.6|158158.6|158300.8|158170.8|158288.6|158158.6|31
1653026320000|2022-05-20 05:58:40|158289.4|158159.4|158264.7|158134.7|158289.9|158159.9|158253.5|158123.5|35
1653026330000|2022-05-20 05:58:50|158264|158134|158263.5|158133.5|158267.9|158137.9|158261.7|158131.7|32
1653026340000|2022-05-20 05:59:00|158263.9|158133.9|158264.3|158134.3|158269.1|158139.1|158262.3|158132.3|29
1653026350000|2022-05-20 05:59:10|158264.9|158134.9|158270.5|158140.5|158271.6|158141.6|158259.9|158129.9|37
1653026360000|2022-05-20 05:59:20|158268.1|158138.1|158275.4|158145.4|158276.5|158146.5|158265|158135|34
1653026370000|2022-05-20 05:59:30|158275.9|158145.9|158271.4|158141.4|158275.9|158145.9|158263.4|158133.4|33
1653026380000|2022-05-20 05:59:40|158273.4|158143.4|158277.3|158147.3|158284.6|158154.6|158273.4|158143.4|35
1653026390000|2022-05-20 05:59:50|158275.5|158145.5|158277.2|158147.2|158283.3|158153.3|158271.2|158141.2|35
1653026400000|2022-05-20 06:00:00|158277.4|158147.4|158247.7|158117.7|158279.7|158149.7|158221.2|158111.4|40
1653026410000|2022-05-20 06:00:10|158242.5|158112.5|158251.7|158121.7|158257.6|158127.6|158242.5|158112.5|39
1653026420000|2022-05-20 06:00:20|158251.5|158121.5|158252.1|158122.1|158255.5|158125.5|158251.5|158121.5|29
1653026430000|2022-05-20 06:00:30|158250.8|158120.8|158311.5|158181.5|158319.4|158189.4|158250.8|158120.8|30
1653026440000|2022-05-20 06:00:40|158311.4|158181.4|158307.5|158177.5|158315.4|158185.4|158305.2|158175.2|29
1653026450000|2022-05-20 06:00:50|158310.6|158180.6|158310.2|158180.2|158312.3|158182.3|158306.8|158176.8|26
1653026460000|2022-05-20 06:01:00|158309.8|158179.8|158325.4|158195.4|158325.4|158195.4|158307.7|158177.7|37
1653026470000|2022-05-20 06:01:10|158325.5|158195.5|158316.5|158226.5|158331|158227|158312|158195|38
1653026480000|2022-05-20 06:01:20|158316.4|158226.4|158431.2|158301.2|158440.4|158310.4|158316.3|158199.8|36
1653026490000|2022-05-20 06:01:30|158438.2|158308.2|158432|158302|158440.8|158310.8|158427.8|158297.8|40
1653026500000|2022-05-20 06:01:40|158431.9|158301.9|158407.8|158277.8|158433.3|158303.3|158405.7|158275.7|37
1653026510000|2022-05-20 06:01:50|158409.4|158279.4|158421.2|158291.2|158423.4|158293.4|158405.7|158275.7|34
1653026520000|2022-05-20 06:02:00|158424.6|158294.6|158415.7|158285.7|158426.9|158296.9|158411.7|158281.7|39
1653026530000|2022-05-20 06:02:10|158413.9|158283.9|158423.3|158293.3|158424.6|158294.6|158412|158282|32
1653026540000|2022-05-20 06:02:20|158424.2|158294.2|158411.8|158281.8|158424.3|158294.3|158370.3|158240.3|39
1653026550000|2022-05-20 06:02:30|158413.1|158283.1|158454.3|158324.3|158489.3|158359.3|158411.1|158281.1|40
1653026560000|2022-05-20 06:02:40|158455.3|158325.3|158477.3|158347.3|158499|158369|158455.3|158325.3|36
1653026570000|2022-05-20 06:02:50|158479.9|158349.9|158497.6|158367.6|158511.8|158381.8|158476.8|158346.8|37
1653026580000|2022-05-20 06:03:00|158501.4|158371.4|158481.6|158351.6|158501.4|158371.4|158477|158347|31
1653026590000|2022-05-20 06:03:10|158482.7|158352.7|158479.8|158349.8|158487.1|158357.1|158474.3|158344.3|29
1653026600000|2022-05-20 06:03:20|158479.2|158349.2|158430.9|158300.9|158500.1|158370.1|158427.8|158297.8|35
1653026610000|2022-05-20 06:03:30|158425.5|158295.5|158404.2|158274.2|158426.8|158296.8|158402|158272|39
1653026620000|2022-05-20 06:03:40|158405|158275|158398.2|158268.2|158406.9|158276.9|158392.7|158262.7|37
1653026630000|2022-05-20 06:03:50|158399.3|158269.3|158356|158226|158403.6|158273.6|158353.1|158223.1|35
1653026640000|2022-05-20 06:04:00|158357.3|158227.3|158375.1|158245.1|158402.5|158272.5|158355.6|158225.6|38
1653026650000|2022-05-20 06:04:10|158374.3|158244.3|158376.7|158246.7|158380.3|158250.3|158372.7|158242.7|34
1653026660000|2022-05-20 06:04:20|158377.3|158247.3|158382.4|158252.4|158383|158253|158374.1|158244.1|37
1653026670000|2022-05-20 06:04:30|158383.1|158253.1|158407.7|158277.7|158418.4|158288.4|158381.5|158251.5|25
1653026680000|2022-05-20 06:04:40|158408.4|158278.4|158438.6|158308.6|158447.6|158317.6|158405.8|158275.8|37
1653026690000|2022-05-20 06:04:50|158436.6|158306.6|158480.4|158350.4|158498.2|158368.2|158434.7|158304.7|35
1653026700000|2022-05-20 06:05:00|158484.6|158354.6|158538.8|158408.8|158540.5|158410.5|158482.1|158352.1|39
1653026710000|2022-05-20 06:05:10|158540.5|158410.5|158522.5|158392.5|158540.5|158410.5|158522.5|158392.5|32
1653026720000|2022-05-20 06:05:20|158516.5|158386.5|158442|158312|158519.1|158389.1|158429.8|158299.8|33
1653026730000|2022-05-20 06:05:30|158439|158309|158440.9|158310.9|158444|158314|158434|158304|35
1653026740000|2022-05-20 06:05:40|158432.2|158302.2|158433.4|158303.4|158433.6|158303.6|158424.1|158294.1|34
1653026750000|2022-05-20 06:05:50|158432.7|158302.7|158490.6|158360.6|158520.7|158390.7|158431|158301|35
1653026760000|2022-05-20 06:06:00|158495|158365|158483.5|158353.5|158495|158365|158470.6|158340.6|33
1653026770000|2022-05-20 06:06:10|158482.4|158352.4|158469.3|158339.3|158486.9|158356.9|158458.7|158328.7|34
1653026780000|2022-05-20 06:06:20|158474.2|158344.2|158485.2|158355.2|158486.5|158356.5|158474.2|158344.2|34
1653026790000|2022-05-20 06:06:30|158483.9|158353.9|158484.9|158354.9|158491|158361|158483.6|158353.6|30
1653026800000|2022-05-20 06:06:40|158484.8|158354.8|158480.7|158350.7|158485.2|158355.2|158476.1|158346.1|33
1653026810000|2022-05-20 06:06:50|158480.6|158350.6|158476.7|158346.7|158487.3|158357.3|158468.2|158338.2|38
1653026820000|2022-05-20 06:07:00|158475.7|158345.7|158467.5|158337.5|158477.9|158347.9|158465.4|158335.4|36
1653026830000|2022-05-20 06:07:10|158466.9|158336.9|158436.6|158306.6|158468.3|158338.3|158410.2|158280.2|40
1653026840000|2022-05-20 06:07:20|158435.2|158305.2|158412.9|158282.9|158436.4|158306.4|158412.8|158282.8|38
1653026850000|2022-05-20 06:07:30|158413.4|158283.4|158429.9|158299.9|158444.8|158314.8|158411.4|158281.4|33
1653026860000|2022-05-20 06:07:40|158433.8|158303.8|158411.7|158281.7|158433.8|158303.8|158378.4|158248.4|39
1653026870000|2022-05-20 06:07:50|158411.3|158281.3|158413.8|158283.8|158414.8|158284.8|158406|158276|33
1653026880000|2022-05-20 06:08:00|158411.2|158281.2|158464.2|158334.2|158468|158338|158408.1|158278.1|38
1653026890000|2022-05-20 06:08:10|158464.4|158334.4|158456|158326|158470|158340|158434.6|158304.6|32
1653026900000|2022-05-20 06:08:20|158455.8|158325.8|158422.4|158292.4|158464.2|158334.2|158419|158289|28
1653026910000|2022-05-20 06:08:30|158422.7|158292.7|158419.1|158289.1|158430.5|158300.5|158419.1|158289.1|35
1653026920000|2022-05-20 06:08:40|158420.4|158290.4|158378.3|158248.3|158423.5|158293.5|158357.1|158227.1|34
1653026930000|2022-05-20 06:08:50|158377.9|158247.9|158365.9|158235.9|158380.7|158250.7|158361.1|158231.1|36
1653026940000|2022-05-20 06:09:00|158368.7|158238.7|158414.5|158284.5|158416.6|158286.6|158363.4|158233.4|38
1653026950000|2022-05-20 06:09:10|158414.6|158284.6|158406.5|158276.5|158428.5|158298.5|158406.5|158276.5|37
1653026960000|2022-05-20 06:09:20|158410.1|158280.1|158358.9|158228.9|158410.1|158280.1|158351.4|158221.4|40
1653026970000|2022-05-20 06:09:30|158360.9|158230.9|158373.7|158243.7|158388.6|158258.6|158356.3|158226.3|36
1653026980000|2022-05-20 06:09:40|158374|158244|158363.3|158233.3|158381.3|158251.3|158358.3|158228.3|34
1653026990000|2022-05-20 06:09:50|158362|158232|158341.9|158211.9|158370.5|158240.5|158341.9|158211.9|35
1653027000000|2022-05-20 06:10:00|158344.5|158214.5|158309.3|158219.3|158344.5|158225.2|158291.1|158161.1|38
1653027010000|2022-05-20 06:10:10|158309.2|158219.2|158249|158119|158313.8|158223.8|158245.2|158115.2|39
1653027020000|2022-05-20 06:10:20|158245.8|158115.8|158238.1|158108.1|158247|158117|158230.4|158100.4|36
1653027030000|2022-05-20 06:10:30|158238.9|158108.9|158240|158110|158272|158142|158237.3|158107.3|40
1653027040000|2022-05-20 06:10:40|158256.3|158126.3|158224.1|158094.1|158256.3|158126.3|158224.1|158094.1|37
1653027050000|2022-05-20 06:10:50|158221|158091|158236.1|158106.1|158260.5|158130.5|158219.3|158089.3|36
1653027060000|2022-05-20 06:11:00|158239.4|158109.4|158244.3|158114.3|158261.4|158131.4|158231.5|158101.5|39
1653027070000|2022-05-20 06:11:10|158247.9|158117.9|158261.2|158131.2|158261.2|158131.2|158220.2|158090.2|39
1653027080000|2022-05-20 06:11:20|158253.6|158123.6|158257.4|158127.4|158257.4|158127.4|158249.9|158119.9|33
1653027090000|2022-05-20 06:11:30|158257.8|158127.8|158239.4|158109.4|158257.8|158127.8|158224.2|158094.2|38
1653027100000|2022-05-20 06:11:40|158235.2|158105.2|158255.9|158125.9|158262.1|158132.1|158235.2|158105.2|36
1653027110000|2022-05-20 06:11:50|158258.7|158128.7|158260.6|158130.6|158263.5|158133.5|158234|158104|33
1653027120000|2022-05-20 06:12:00|158265.1|158135.1|158237|158107|158268.2|158138.2|158235.2|158105.2|38
1653027130000|2022-05-20 06:12:10|158236.3|158106.3|158259|158129|158259.6|158129.6|158225.5|158095.5|33
1653027140000|2022-05-20 06:12:20|158259.5|158129.5|158257.8|158127.8|158261.4|158131.4|158252.9|158122.9|31
1653027150000|2022-05-20 06:12:30|158280.5|158150.5|158288.3|158158.3|158293.8|158163.8|158280.5|158150.5|40
1653027160000|2022-05-20 06:12:40|158288.8|158158.8|158287.7|158157.7|158290.7|158160.7|158286.7|158156.7|30
1653027170000|2022-05-20 06:12:50|158289.5|158159.5|158312.2|158182.2|158322.1|158192.1|158289.5|158159.5|36
1653027180000|2022-05-20 06:13:00|158311.8|158181.8|158327.7|158197.7|158327.7|158213.3|158303.3|158180|36
1653027190000|2022-05-20 06:13:10|158308.2|158218.2|158319.8|158189.8|158325.3|158220.3|158298.7|158182|38
1653027200000|2022-05-20 06:13:20|158320.2|158190.2|158322|158192|158324.1|158194.1|158309.3|158179.3|34
1653027210000|2022-05-20 06:13:30|158321.9|158191.9|158299.4|158169.4|158322.2|158192.2|158294.3|158164.3|35
1653027220000|2022-05-20 06:13:40|158299.1|158169.1|158303.1|158173.1|158303.3|158173.3|158297.2|158167.2|20
1653027230000|2022-05-20 06:13:50|158304.3|158174.3|158322.2|158192.2|158325.7|158215.5|158301.9|158174.3|34
1653027240000|2022-05-20 06:14:00|158323.1|158193.1|158328.1|158198.1|158328.1|158198.1|158321.5|158191.5|32
1653027250000|2022-05-20 06:14:10|158328|158198|158432.7|158302.7|158437.7|158307.7|158326.9|158196.9|36
1653027260000|2022-05-20 06:14:20|158434.2|158304.2|158449.3|158319.3|158449.7|158319.7|158427.9|158297.9|36
1653027270000|2022-05-20 06:14:30|158448.1|158318.1|158438|158308|158453.6|158323.6|158434.6|158304.6|36
1653027280000|2022-05-20 06:14:40|158436.8|158306.8|158444.9|158314.9|158444.9|158314.9|158430.7|158300.7|37
1653027290000|2022-05-20 06:14:50|158439.3|158309.3|158436.5|158306.5|158443.5|158313.5|158429.8|158299.8|32
1653027300000|2022-05-20 06:15:00|158443.2|158313.2|158453.9|158323.9|158454.3|158324.3|158437|158307|34
1653027310000|2022-05-20 06:15:10|158453.8|158323.8|158464.6|158334.6|158465.5|158353.5|158432.7|158321.5|25
1653027320000|2022-05-20 06:15:20|158463.7|158333.7|158463.8|158333.8|158466.6|158356.1|158438.6|158328.4|31
1653027330000|2022-05-20 06:15:30|158464.3|158334.3|158454.8|158364.8|158464.3|158364.8|158435.3|158323.2|28
1653027340000|2022-05-20 06:15:40|158452.9|158362.9|158446.9|158316.9|158456.4|158364|158428.2|158316.9|29
1653027350000|2022-05-20 06:15:50|158443.5|158313.5|158498|158368|158498|158369|158443.5|158313.5|39
1653027360000|2022-05-20 06:16:00|158476|158386|158504.3|158374.3|158506.1|158392.3|158476|158368.4|39
1653027370000|2022-05-20 06:16:10|158504.4|158374.4|158481.4|158391.4|158506|158395|158481.4|158368.6|25
1653027380000|2022-05-20 06:16:20|158482.1|158392.1|158518|158388|158540.9|158410.9|158481.3|158383.6|29
1653027390000|2022-05-20 06:16:30|158514.3|158384.3|158523.4|158393.4|158529.6|158399.6|158514.3|158384.3|32
1653027400000|2022-05-20 06:16:40|158524.5|158394.5|158525.2|158395.2|158527.3|158397.3|158520.9|158390.9|28
1653027410000|2022-05-20 06:16:50|158525.8|158395.8|158527.3|158397.3|158528.4|158398.4|158521.6|158391.6|28
1653027420000|2022-05-20 06:17:00|158523.1|158393.1|158535.6|158405.6|158535.6|158424.5|158514.4|158392.2|24
1653027430000|2022-05-20 06:17:10|158541.5|158411.5|158540.7|158410.7|158552.8|158422.8|158531.5|158401.5|33
1653027440000|2022-05-20 06:17:20|158544.5|158414.5|158529.2|158399.2|158550.2|158420.2|158516.8|158386.8|30
1653027450000|2022-05-20 06:17:30|158526.4|158396.4|158506.3|158416.3|158531.6|158421.1|158505.2|158392.7|29
1653027460000|2022-05-20 06:17:40|158504.6|158414.6|158501.3|158411.3|158509.3|158419.3|158498.4|158408.4|21
1653027470000|2022-05-20 06:17:50|158526.2|158396.2|158535.4|158405.4|158536.1|158406.1|158524.9|158394.9|35
1653027480000|2022-05-20 06:18:00|158533.6|158403.6|158530.3|158400.3|158558.5|158428.5|158530|158400|34
1653027490000|2022-05-20 06:18:10|158529.1|158399.1|158518.2|158388.2|158530.5|158409.8|158486.3|158372.6|32
1653027500000|2022-05-20 06:18:20|158505.5|158375.5|158512.8|158382.8|158512.8|158406.4|158487.9|158364.7|39
1653027510000|2022-05-20 06:18:30|158510.1|158380.1|158485.2|158395.2|158510.4|158397.3|158475.2|158376.5|35
1653027520000|2022-05-20 06:18:40|158484|158394|158514.7|158384.7|158523.6|158414.1|158484|158384.6|29
1653027530000|2022-05-20 06:18:50|158515.6|158385.6|158492.7|158402.7|158525.7|158418.5|158491.9|158379.5|34
1653027540000|2022-05-20 06:19:00|158491.9|158401.9|158491.7|158401.7|158495.3|158405.3|158491.3|158401.3|20
1653027550000|2022-05-20 06:19:10|158491.6|158401.6|158520|158390|158532|158411.4|158491.6|158388.7|27
1653027560000|2022-05-20 06:19:20|158519.2|158389.2|158537.5|158407.5|158545.7|158415.7|158502.7|158389.2|35
1653027570000|2022-05-20 06:19:30|158537.3|158407.3|158541|158411|158543.4|158413.4|158535.9|158405.9|23
1653027580000|2022-05-20 06:19:40|158540|158410|158543|158413|158543.7|158413.7|158537.3|158407.3|17
1653027590000|2022-05-20 06:19:50|158543.6|158413.6|158541.9|158411.9|158544.6|158414.6|158540.1|158410.1|26
1653027600000|2022-05-20 06:20:00|158542.3|158412.3|158542|158412|158547.5|158417.5|158538.3|158408.3|20
1653027610000|2022-05-20 06:20:10|158543.6|158413.6|158550|158420|158550.6|158420.6|158539.2|158409.2|23
1653027620000|2022-05-20 06:20:20|158547.8|158417.8|158545.7|158415.7|158549.8|158419.8|158545.7|158415.7|24
1653027630000|2022-05-20 06:20:30|158542.5|158412.5|158547.5|158417.5|158547.5|158417.5|158538.8|158408.8|19
1653027640000|2022-05-20 06:20:40|158547.4|158417.4|158545.8|158415.8|158549.3|158419.3|158543.1|158413.1|18
1653027650000|2022-05-20 06:20:50|158545.6|158415.6|158510.7|158380.7|158545.6|158415.6|158510.6|158380.6|19
1653027660000|2022-05-20 06:21:00|158511.4|158381.4|158485.8|158355.8|158524.6|158394.6|158478.6|158348.6|38
1653027670000|2022-05-20 06:21:10|158485.7|158355.7|158498.1|158368.1|158500.8|158370.8|158482.1|158352.1|31
1653027680000|2022-05-20 06:21:20|158497.8|158367.8|158447.7|158317.7|158497.9|158367.9|158447.1|158317.1|33
1653027690000|2022-05-20 06:21:30|158447|158317|158480.1|158350.1|158483.9|158353.9|158446.5|158316.5|24
1653027700000|2022-05-20 06:21:40|158480.8|158350.8|158479.9|158349.9|158483.9|158353.9|158478.3|158348.3|26
1653027710000|2022-05-20 06:21:50|158479.5|158349.5|158527|158397|158528.9|158398.9|158479.5|158349.5|31
1653027720000|2022-05-20 06:22:00|158526|158396|158503.6|158373.6|158527.9|158397.9|158503.4|158373.4|36
1653027730000|2022-05-20 06:22:10|158504.8|158374.8|158490|158360|158504.8|158374.8|158486.7|158356.7|33
1653027740000|2022-05-20 06:22:20|158490.4|158360.4|158489.7|158359.7|158490.8|158360.8|158489.3|158359.3|19
1653027750000|2022-05-20 06:22:30|158489.5|158359.5|158459.1|158329.1|158491.3|158361.3|158459.1|158329.1|20
1653027760000|2022-05-20 06:22:40|158467.5|158337.5|158496.2|158366.2|158502|158372|158467.5|158337.5|33
1653027770000|2022-05-20 06:22:50|158496.9|158366.9|158487.9|158357.9|158496.9|158366.9|158486.8|158356.8|18
1653027780000|2022-05-20 06:23:00|158487.8|158357.8|158487|158357|158487.8|158357.8|158486.5|158356.5|8
1653027790000|2022-05-20 06:23:10|158487.1|158357.1|158501.2|158371.2|158502.7|158372.7|158487.1|158357.1|17
1653027800000|2022-05-20 06:23:20|158501.1|158371.1|158506.4|158376.4|158506.4|158376.4|158500.9|158370.9|9
1653027810000|2022-05-20 06:23:30|158504.5|158374.5|158501.8|158371.8|158506.8|158376.8|158498.3|158368.3|15
1653027820000|2022-05-20 06:23:40|158502.1|158372.1|158489.8|158359.8|158502.1|158372.1|158488|158358|18
1653027830000|2022-05-20 06:23:50|158489.6|158359.6|158482.8|158352.8|158489.6|158359.6|158480.6|158350.6|13
1653027840000|2022-05-20 06:24:00|158482.3|158352.3|158488.9|158358.9|158491.2|158361.2|158482.3|158352.3|15
1653027850000|2022-05-20 06:24:10|158489|158359|158506.5|158376.5|158509.9|158379.9|158488.9|158358.9|20
1653027860000|2022-05-20 06:24:20|158506.7|158376.7|158515.4|158385.4|158523.4|158393.4|158505.9|158375.9|21
1653027870000|2022-05-20 06:24:30|158510|158380|158494.6|158364.6|158510|158380|158487.8|158357.8|24
1653027880000|2022-05-20 06:24:40|158495.9|158365.9|158501.4|158371.4|158507.7|158377.7|158493.9|158363.9|35
1653027890000|2022-05-20 06:24:50|158502.4|158372.4|158505|158375|158505|158375|158499.3|158369.3|33
1653027900000|2022-05-20 06:25:00|158503.1|158373.1|158543.5|158413.5|158554.7|158424.7|158501.5|158371.5|31
1653027910000|2022-05-20 06:25:10|158542.7|158412.7|158579.8|158449.8|158595.9|158465.9|158542.7|158412.7|36
1653027920000|2022-05-20 06:25:20|158579.2|158449.2|158572.3|158442.3|158580.4|158450.4|158566.2|158436.2|37
1653027930000|2022-05-20 06:25:30|158572|158442|158588.9|158458.9|158594.3|158464.3|158571.9|158441.9|39
1653027940000|2022-05-20 06:25:40|158588.8|158458.8|158597.6|158467.6|158597.6|158467.6|158586.6|158456.6|27
1653027950000|2022-05-20 06:25:50|158597.9|158467.9|158594.2|158464.2|158609.4|158479.4|158587.5|158457.5|39
1653027960000|2022-05-20 06:26:00|158593|158463|158601|158471|158604|158474|158591.6|158461.6|28
1653027970000|2022-05-20 06:26:10|158601.1|158471.1|158600.2|158470.2|158602.3|158472.3|158598.6|158468.6|19
1653027980000|2022-05-20 06:26:20|158600.1|158470.1|158595.7|158465.7|158600.4|158470.4|158595.7|158465.7|18
1653027990000|2022-05-20 06:26:30|158593.4|158463.4|158594|158464|158596.1|158466.1|158592.9|158462.9|24
1653028000000|2022-05-20 06:26:40|158593.3|158463.3|158583.2|158453.2|158593.5|158463.5|158582.9|158452.9|23
1653028010000|2022-05-20 06:26:50|158582.7|158452.7|158579.8|158449.8|158582.7|158452.7|158572.2|158442.2|26
1653028020000|2022-05-20 06:27:00|158580|158450|158576.5|158446.5|158580|158450|158576.2|158446.2|18
1653028030000|2022-05-20 06:27:10|158576.7|158446.7|158576.9|158446.9|158580.5|158450.5|158575.1|158445.1|17
1653028040000|2022-05-20 06:27:20|158580.9|158450.9|158595.7|158465.7|158597.5|158467.5|158580.9|158450.9|20
1653028050000|2022-05-20 06:27:30|158601.9|158471.9|158591.2|158461.2|158601.9|158492.5|158578.9|158454.9|29
1653028060000|2022-05-20 06:27:40|158588.4|158458.4|158579.8|158449.8|158590|158460|158577.3|158447.3|27
1653028070000|2022-05-20 06:27:50|158578.5|158448.5|158573.3|158443.3|158579.7|158470|158542.9|158436.9|26
1653028080000|2022-05-20 06:28:00|158571.4|158441.4|158587.6|158457.6|158592.1|158462.1|158569.3|158439.3|28
1653028090000|2022-05-20 06:28:10|158587.9|158457.9|158583.3|158453.3|158591.7|158461.7|158576.6|158446.6|24
1653028100000|2022-05-20 06:28:20|158586.3|158456.3|158585.3|158455.3|158587.7|158457.7|158579.3|158449.3|32
1653028110000|2022-05-20 06:28:30|158584.8|158454.8|158587|158457|158590.5|158460.5|158584.7|158454.7|18
1653028120000|2022-05-20 06:28:40|158587.4|158457.4|158588.1|158458.1|158588.3|158458.3|158586.8|158456.8|14
1653028130000|2022-05-20 06:28:50|158588.3|158458.3|158625.3|158495.3|158642.6|158518.1|158588.3|158458.3|28
1653028140000|2022-05-20 06:29:00|158621.3|158491.3|158616.4|158486.4|158621.3|158491.3|158614.2|158484.2|25
1653028150000|2022-05-20 06:29:10|158621.9|158491.9|158620.4|158490.4|158623.6|158493.6|158591.8|158461.8|20
1653028160000|2022-05-20 06:29:20|158620.1|158490.1|158633|158503|158656.1|158526.1|158620.1|158490.1|28
1653028170000|2022-05-20 06:29:30|158633.8|158503.8|158637.6|158507.6|158654.6|158524.6|158633.7|158503.7|32
1653028180000|2022-05-20 06:29:40|158637.8|158507.8|158647.7|158517.7|158659|158529|158637.8|158507.8|31
1653028190000|2022-05-20 06:29:50|158651.6|158521.6|158609.9|158479.9|158651.6|158521.6|158606.9|158476.9|34
1653028200000|2022-05-20 06:30:00|158609.7|158479.7|158616.1|158486.1|158622.7|158492.7|158609.7|158479.7|34
1653028210000|2022-05-20 06:30:10|158615.5|158485.5|158587.5|158457.5|158615.5|158485.5|158561.9|158455.2|30
1653028220000|2022-05-20 06:30:20|158588.8|158458.8|158576.1|158446.1|158595.7|158465.7|158545.2|158434.4|32
1653028230000|2022-05-20 06:30:30|158576.4|158446.4|158579.1|158449.1|158583.3|158453.3|158571.8|158441.8|19
1653028240000|2022-05-20 06:30:40|158579.9|158449.9|158578.7|158448.7|158584.7|158454.7|158577.4|158447.4|34
1653028250000|2022-05-20 06:30:50|158577.7|158447.7|158575|158445|158580.3|158450.3|158574.7|158444.7|26
1653028260000|2022-05-20 06:31:00|158572.9|158442.9|158573|158443|158585.7|158455.7|158568.9|158438.9|35
1653028270000|2022-05-20 06:31:10|158573.7|158443.7|158580.4|158450.4|158582.4|158452.4|158573|158443|35
1653028280000|2022-05-20 06:31:20|158580.1|158450.1|158577.7|158447.7|158581.2|158451.2|158575.5|158445.5|26
1653028290000|2022-05-20 06:31:30|158577.6|158447.6|158583.5|158453.5|158615.9|158485.9|158576.9|158446.9|30
1653028300000|2022-05-20 06:31:40|158582.4|158452.4|158585.7|158455.7|158592.8|158462.8|158581.2|158451.2|30
1653028310000|2022-05-20 06:31:50|158586.8|158456.8|158576.4|158446.4|158586.8|158456.8|158569.2|158439.2|27
1653028320000|2022-05-20 06:32:00|158590.1|158460.1|158591.4|158461.4|158592.8|158480.8|158570.8|158452.9|31
1653028330000|2022-05-20 06:32:10|158590|158460|158590.8|158460.8|158591.4|158461.4|158589.1|158459.1|20
1653028340000|2022-05-20 06:32:20|158584.5|158454.5|158594.5|158464.5|158596.6|158466.6|158582.4|158452.4|29
1653028350000|2022-05-20 06:32:30|158594.4|158464.4|158592.6|158462.6|158600.4|158470.4|158591.6|158461.6|16
1653028360000|2022-05-20 06:32:40|158594.7|158464.7|158584|158454|158597.5|158467.5|158583.8|158453.8|25
1653028370000|2022-05-20 06:32:50|158584.5|158454.5|158588.7|158458.7|158591.1|158461.1|158584.5|158454.5|26
1653028380000|2022-05-20 06:33:00|158588.4|158458.4|158551.9|158461.9|158588.4|158464.7|158551.9|158441.5|21
1653028390000|2022-05-20 06:33:10|158551.2|158461.2|158595.6|158465.6|158595.6|158469.2|158550.5|158441|26
1653028400000|2022-05-20 06:33:20|158592.4|158462.4|158571.1|158441.1|158592.4|158474.1|158564.1|158440.8|34
1653028410000|2022-05-20 06:33:30|158571.4|158441.4|158576.1|158446.1|158576.3|158446.3|158564|158434|23
1653028420000|2022-05-20 06:33:40|158575.4|158445.4|158574.5|158444.5|158584.9|158454.9|158573.5|158443.5|25
1653028430000|2022-05-20 06:33:50|158574.1|158444.1|158560.3|158470.3|158580.3|158470.3|158548.9|158444.1|25
1653028440000|2022-05-20 06:34:00|158558.7|158468.7|158561.4|158471.4|158563.2|158473.2|158555|158465|27
1653028450000|2022-05-20 06:34:10|158560.8|158470.8|158586.4|158456.4|158597.6|158475.7|158555.3|158456.4|28
1653028460000|2022-05-20 06:34:20|158589|158459|158549.4|158459.4|158590|158461.6|158547.5|158444|29
1653028470000|2022-05-20 06:34:30|158547.8|158457.8|158540.6|158450.6|158549|158459|158540.1|158450.1|20
1653028480000|2022-05-20 06:34:40|158540.9|158450.9|158527.8|158397.8|158549.3|158459.3|158514.7|158384.7|33
1653028490000|2022-05-20 06:34:50|158524.5|158394.5|158465.1|158335.1|158524.5|158394.5|158465.1|158335.1|39
1653028500000|2022-05-20 06:35:00|158465.9|158335.9|158477.7|158347.7|158477.7|158347.7|158465.6|158335.6|26
1653028510000|2022-05-20 06:35:10|158478.2|158348.2|158489|158359|158498.5|158368.5|158478.1|158348.1|34
1653028520000|2022-05-20 06:35:20|158491|158361|158492.3|158362.3|158493.3|158363.3|158488.2|158358.2|32
1653028530000|2022-05-20 06:35:30|158492.2|158362.2|158494.7|158364.7|158495.7|158365.7|158490.7|158360.7|30
1653028540000|2022-05-20 06:35:40|158495.1|158365.1|158477.2|158347.2|158495.9|158365.9|158468.5|158338.5|30
1653028550000|2022-05-20 06:35:50|158478|158348|158497.3|158367.3|158511.2|158402.8|158472|158342|35
1653028560000|2022-05-20 06:36:00|158498.8|158368.8|158518.1|158388.1|158524.9|158394.9|158489.6|158359.6|38
1653028570000|2022-05-20 06:36:10|158516.6|158386.6|158515.1|158385.1|158523.7|158393.7|158509.6|158379.6|31
1653028580000|2022-05-20 06:36:20|158518.1|158388.1|158502.2|158372.2|158519.7|158389.7|158494.9|158364.9|33
1653028590000|2022-05-20 06:36:30|158502.5|158372.5|158495.1|158365.1|158505.7|158375.7|158492.1|158362.1|29
1653028600000|2022-05-20 06:36:40|158494.9|158364.9|158490.3|158360.3|158496.8|158366.8|158482.9|158352.9|33
1653028610000|2022-05-20 06:36:50|158490.5|158360.5|158500.2|158370.2|158500.5|158370.5|158487.8|158357.8|30
1653028620000|2022-05-20 06:37:00|158501|158371|158405.8|158315.8|158503.8|158373.8|158405.8|158315.8|16
1653028630000|2022-05-20 06:37:10|158409.3|158319.3|158488|158358|158502|158372|158407.4|158317.4|30
1653028640000|2022-05-20 06:37:20|158484.3|158354.3|158490.1|158360.1|158494.1|158364.1|158484.3|158354.3|20
1653028650000|2022-05-20 06:37:30|158490.7|158360.7|158510.7|158380.7|158518.2|158388.2|158489.2|158359.2|17
1653028660000|2022-05-20 06:37:40|158511.7|158381.7|158517.5|158387.5|158518.2|158388.2|158509.3|158379.3|28
1653028670000|2022-05-20 06:37:50|158517.3|158387.3|158513.4|158383.4|158517.8|158387.8|158504.8|158374.8|23
1653028680000|2022-05-20 06:38:00|158513.6|158383.6|158512.9|158382.9|158514.2|158384.2|158506.2|158376.2|22
1653028690000|2022-05-20 06:38:10|158509.7|158379.7|158508.1|158378.1|158519.2|158401.4|158477.2|158369.6|25
1653028700000|2022-05-20 06:38:20|158496.6|158366.6|158501.2|158371.2|158509.4|158379.4|158496.6|158366.6|24
1653028710000|2022-05-20 06:38:30|158499.8|158369.8|158493.6|158403.6|158511|158405|158485.9|158369.8|28
1653028720000|2022-05-20 06:38:40|158492.8|158402.8|158507.2|158377.2|158512.4|158404.6|158483.3|158370|32
1653028730000|2022-05-20 06:38:50|158513|158383|158491.9|158401.9|158513|158409.3|158488.5|158383|34
1653028740000|2022-05-20 06:39:00|158507.7|158377.7|158484.6|158394.6|158508|158394.6|158484.6|158367.5|29
1653028750000|2022-05-20 06:39:10|158496.8|158366.8|158448.3|158358.3|158506.5|158376.5|158446.2|158356.2|32
1653028760000|2022-05-20 06:39:20|158448|158358|158487.4|158357.4|158494.6|158364.6|158447.1|158336.4|21
1653028770000|2022-05-20 06:39:30|158478.2|158348.2|158509.3|158379.3|158514.1|158407.4|158478.2|158348.2|24
1653028780000|2022-05-20 06:39:40|158508.5|158378.5|158510|158380|158519.6|158389.6|158508.3|158378.3|26
1653028790000|2022-05-20 06:39:50|158509.3|158379.3|158509.5|158379.5|158509.9|158379.9|158506.3|158376.3|18
1653028800000|2022-05-20 06:40:00|158509.8|158379.8|158517.1|158427.1|158525.7|158435.7|158508.6|158378.6|30
1653028810000|2022-05-20 06:40:10|158515.8|158425.8|158538.3|158408.3|158538.3|158429.1|158511.1|158401.5|23
1653028820000|2022-05-20 06:40:20|158539.2|158409.2|158536.2|158406.2|158541.2|158411.2|158527.5|158397.5|27
1653028830000|2022-05-20 06:40:30|158535.6|158405.6|158514.9|158384.9|158535.8|158405.8|158513.4|158383.4|28
1653028840000|2022-05-20 06:40:40|158516.9|158386.9|158497|158367|158525.5|158395.5|158497|158367|31
1653028850000|2022-05-20 06:40:50|158491.3|158361.3|158501.2|158371.2|158507.5|158396.3|158485.6|158361.3|31
1653028860000|2022-05-20 06:41:00|158502.2|158372.2|158497.7|158367.7|158507.1|158377.1|158497.1|158367.1|31
1653028870000|2022-05-20 06:41:10|158496.6|158366.6|158507.3|158377.3|158508.6|158378.6|158491.7|158361.7|29
1653028880000|2022-05-20 06:41:20|158509.2|158379.2|158482.2|158352.2|158509.2|158379.2|158480.6|158350.6|27
1653028890000|2022-05-20 06:41:30|158481.9|158351.9|158496.9|158366.9|158497|158385.6|158469.2|158351.9|18
1653028900000|2022-05-20 06:41:40|158496.3|158366.3|158486.6|158356.6|158496.3|158366.3|158484.2|158354.2|19
1653028910000|2022-05-20 06:41:50|158489.8|158359.8|158464.9|158334.9|158497.2|158367.2|158458.8|158328.8|23
1653028920000|2022-05-20 06:42:00|158467|158337|158430.2|158340.2|158467|158344.8|158429.5|158318.9|22
1653028930000|2022-05-20 06:42:10|158430.9|158340.9|158431.5|158301.5|158447.9|158343.4|158404|158285.7|30
1653028940000|2022-05-20 06:42:20|158429.5|158299.5|158434.3|158304.3|158434.3|158304.3|158422.7|158292.7|34
1653028950000|2022-05-20 06:42:30|158434.2|158304.2|158437.4|158307.4|158439.3|158309.3|158434.2|158304.2|23
1653028960000|2022-05-20 06:42:40|158436.8|158306.8|158433.6|158303.6|158439|158309|158432.3|158302.3|14
1653028970000|2022-05-20 06:42:50|158432.5|158302.5|158399.5|158309.5|158434|158309.5|158399.5|158285.1|29
1653028980000|2022-05-20 06:43:00|158397.8|158307.8|158416.7|158286.7|158417.6|158309.5|158388.4|158286.7|23
1653028990000|2022-05-20 06:43:10|158416.4|158286.4|158411.3|158281.3|158417.7|158287.7|158410.1|158280.1|20
1653029000000|2022-05-20 06:43:20|158415.1|158285.1|158411.1|158281.1|158416.6|158286.6|158409.7|158279.7|19
1653029010000|2022-05-20 06:43:30|158414|158284|158433.7|158303.7|158450.5|158320.5|158414|158284|25
1653029020000|2022-05-20 06:43:40|158418|158328|158413.7|158323.7|158429.8|158328|158412.1|158298.8|17
1653029030000|2022-05-20 06:43:50|158409|158319|158411.1|158321.1|158417.8|158327.8|158408.5|158318.5|16
1653029040000|2022-05-20 06:44:00|158412.5|158322.5|158432.1|158302.1|158436.2|158322.6|158412|158298.7|15
1653029050000|2022-05-20 06:44:10|158432.4|158302.4|158436.8|158306.8|158445.9|158315.9|158425.7|158295.7|22
1653029060000|2022-05-20 06:44:20|158439|158309|158439.7|158309.7|158443.9|158313.9|158433|158303|23
1653029070000|2022-05-20 06:44:30|158439.6|158309.6|158419.6|158329.6|158439.8|158330.5|158419|158308.9|21
1653029080000|2022-05-20 06:44:40|158419.7|158329.7|158430|158340|158431.6|158341.6|158419.7|158329.7|13
1653029090000|2022-05-20 06:44:50|158481.7|158351.7|158463.3|158373.3|158492.6|158393.5|158462.7|158348|32
1653029100000|2022-05-20 06:45:00|158464.1|158374.1|158505.9|158375.9|158505.9|158375.9|158454.7|158324.7|34
1653029110000|2022-05-20 06:45:10|158505.8|158375.8|158504.8|158374.8|158508|158378|158494.5|158364.5|25
1653029120000|2022-05-20 06:45:20|158504.9|158374.9|158518.8|158388.8|158520.3|158390.3|158498.6|158368.6|28
1653029130000|2022-05-20 06:45:30|158518.7|158388.7|158548.2|158418.2|158556.5|158450.6|158509.2|158379.2|25
1653029140000|2022-05-20 06:45:40|158549|158419|158534.7|158404.7|158550.2|158420.2|158534.7|158404.7|30
1653029150000|2022-05-20 06:45:50|158535.5|158405.5|158508.6|158378.6|158540.8|158410.8|158505|158375|35
1653029160000|2022-05-20 06:46:00|158509.8|158379.8|158507.3|158377.3|158509.8|158379.8|158493.6|158363.6|24
1653029170000|2022-05-20 06:46:10|158508.7|158378.7|158506.6|158376.6|158509.9|158379.9|158505|158375|22
1653029180000|2022-05-20 06:46:20|158507.7|158377.7|158556|158426|158558.7|158428.7|158507.7|158377.7|26
1653029190000|2022-05-20 06:46:30|158556.3|158426.3|158537.2|158407.2|158561.4|158431.4|158537|158407|30
1653029200000|2022-05-20 06:46:40|158518.7|158388.7|158499.9|158369.9|158518.7|158412.1|158435.3|158328.3|36
1653029210000|2022-05-20 06:46:50|158502.5|158372.5|158514.4|158384.4|158515.9|158385.9|158497|158367|31
1653029220000|2022-05-20 06:47:00|158513.5|158383.5|158512|158382|158518.4|158388.4|158510.4|158380.4|30
1653029230000|2022-05-20 06:47:10|158508.1|158378.1|158514|158384|158516.1|158386.1|158508.1|158378.1|29
1653029240000|2022-05-20 06:47:20|158513.4|158383.4|158518.5|158388.5|158549.5|158419.5|158513.4|158383.4|34
1653029250000|2022-05-20 06:47:30|158519.6|158389.6|158524.3|158394.3|158529.1|158399.1|158515.8|158385.8|35
1653029260000|2022-05-20 06:47:40|158521.6|158391.6|158510.6|158420.6|158536.5|158425.3|158509.4|158391.5|31
1653029270000|2022-05-20 06:47:50|158516.8|158426.8|158508|158418|158517|158427|158507.9|158417.9|29
1653029280000|2022-05-20 06:48:00|158513.6|158423.6|158506.7|158416.7|158531.3|158428.4|158501.5|158394.9|39
1653029290000|2022-05-20 06:48:10|158508.3|158418.3|158513.1|158423.1|158515.1|158425.1|158503.6|158413.6|35
1653029300000|2022-05-20 06:48:20|158512.9|158422.9|158508.9|158418.9|158521.8|158431.8|158508.1|158418.1|36
1653029310000|2022-05-20 06:48:30|158509.5|158419.5|158521.8|158391.8|158527.9|158424.4|158502.9|158391.8|39
1653029320000|2022-05-20 06:48:40|158522.6|158392.6|158508.1|158418.1|158523|158418.1|158491.7|158383.4|35
1653029330000|2022-05-20 06:48:50|158509.4|158419.4|158491.1|158361.1|158534.4|158419.4|158491.1|158361.1|35
1653029340000|2022-05-20 06:49:00|158493.8|158363.8|158485.4|158395.4|158493.8|158395.6|158477.5|158350.2|32
1653029350000|2022-05-20 06:49:10|158485.3|158395.3|158499.7|158409.7|158501.9|158411.9|158485.3|158395.3|26
1653029360000|2022-05-20 06:49:20|158500|158410|158482.4|158392.4|158500|158410|158482.3|158392.3|22
1653029370000|2022-05-20 06:49:30|158484.6|158394.6|158474.2|158384.2|158485.6|158395.6|158474.2|158384.2|24
1653029380000|2022-05-20 06:49:40|158474.6|158384.6|158514.5|158384.5|158551.6|158426.3|158474.6|158367.4|39
1653029390000|2022-05-20 06:49:50|158489.1|158399.1|158496.7|158406.7|158498|158408|158489.1|158399.1|22
1653029400000|2022-05-20 06:50:00|158496.8|158406.8|158498.3|158408.3|158499.7|158409.7|158496.8|158406.8|15
1653029410000|2022-05-20 06:50:10|158498|158408|158499.5|158409.5|158499.9|158409.9|158497.5|158407.5|12
1653029420000|2022-05-20 06:50:20|158499.4|158409.4|158492.6|158402.6|158509.5|158409.4|158491|158379.5|24
1653029430000|2022-05-20 06:50:30|158492.5|158402.5|158498.2|158408.2|158505.2|158408.2|158486.2|158375.2|32
1653029440000|2022-05-20 06:50:40|158497.6|158407.6|158521.1|158431.1|158521.8|158431.8|158497.6|158390.1|29
1653029450000|2022-05-20 06:50:50|158520.9|158430.9|158515.7|158425.7|158523.2|158433.2|158515.1|158425.1|23
1653029460000|2022-05-20 06:51:00|158516|158426|158521.6|158431.6|158521.8|158431.8|158515.2|158425.2|14
1653029470000|2022-05-20 06:51:10|158521.8|158431.8|158524.4|158434.4|158524.8|158434.8|158521.2|158431.2|18
1653029480000|2022-05-20 06:51:20|158524.5|158434.5|158525.7|158435.7|158528.4|158438.4|158524.3|158434.3|26
1653029490000|2022-05-20 06:51:30|158525.9|158435.9|158553.8|158463.8|158556.2|158466.2|158523.8|158433.8|32
1653029500000|2022-05-20 06:51:40|158553.6|158463.6|158549.4|158459.4|158553.7|158463.7|158542|158452|24
1653029510000|2022-05-20 06:51:50|158549.2|158459.2|158506.3|158416.3|158549.2|158459.2|158501.4|158411.4|27
1653029520000|2022-05-20 06:52:00|158506.2|158416.2|158506.6|158416.6|158510.4|158420.4|158506.2|158416.2|23
1653029530000|2022-05-20 06:52:10|158506.5|158416.5|158499.7|158409.7|158512|158422|158498.4|158408.4|25
1653029540000|2022-05-20 06:52:20|158501.3|158411.3|158509.7|158419.7|158513.5|158423.5|158497|158407|27
1653029550000|2022-05-20 06:52:30|158508.1|158418.1|158503.5|158413.5|158510.4|158420.4|158503.4|158413.4|18
1653029560000|2022-05-20 06:52:40|158503.2|158413.2|158509.6|158419.6|158512.2|158422.2|158502.9|158412.9|34
1653029570000|2022-05-20 06:52:50|158509.1|158419.1|158509.5|158419.5|158510.4|158420.4|158499.5|158409.5|32
1653029580000|2022-05-20 06:53:00|158508.9|158418.9|158503.2|158413.2|158518.6|158428.6|158501.5|158411.5|31
1653029590000|2022-05-20 06:53:10|158506.3|158416.3|158508.7|158418.7|158509.5|158419.5|158503.4|158413.4|22
1653029600000|2022-05-20 06:53:20|158509.5|158419.5|158513.5|158423.5|158513.5|158423.5|158504.4|158414.4|18
1653029610000|2022-05-20 06:53:30|158513.6|158423.6|158506.5|158416.5|158514.1|158424.1|158501|158411|24
1653029620000|2022-05-20 06:53:40|158506.8|158416.8|158501|158411|158514.8|158424.8|158501|158411|30
1653029630000|2022-05-20 06:53:50|158502.8|158412.8|158507|158417|158507.4|158417.4|158502.8|158412.8|27
1653029640000|2022-05-20 06:54:00|158507.8|158417.8|158516.1|158426.1|158519.8|158429.8|158503.3|158413.3|36
1653029650000|2022-05-20 06:54:10|158516.7|158426.7|158521|158431|158521.4|158431.4|158515.7|158425.7|22
1653029660000|2022-05-20 06:54:20|158520.7|158430.7|158515.8|158425.8|158522.1|158432.1|158506.3|158416.3|25
1653029670000|2022-05-20 06:54:30|158516.4|158426.4|158511.2|158421.2|158519.9|158429.9|158505.9|158415.9|27
1653029680000|2022-05-20 06:54:40|158511.9|158421.9|158509.5|158419.5|158513|158423|158508.3|158418.3|23
1653029690000|2022-05-20 06:54:50|158509.8|158419.8|158524.5|158434.5|158524.5|158434.5|158508.3|158418.3|33
1653029700000|2022-05-20 06:55:00|158523.7|158433.7|158513.2|158423.2|158525.6|158435.6|158512.5|158422.5|32
1653029710000|2022-05-20 06:55:10|158512.7|158422.7|158514.3|158424.3|158515.6|158425.6|158512.4|158422.4|23
1653029720000|2022-05-20 06:55:20|158514.1|158424.1|158514.1|158424.1|158517.7|158427.7|158513.2|158423.2|18
1653029730000|2022-05-20 06:55:30|158513.4|158423.4|158509.9|158419.9|158516.3|158426.3|158501.4|158411.4|28
1653029740000|2022-05-20 06:55:40|158509.8|158419.8|158520.1|158430.1|158524.6|158434.6|158509.8|158419.8|22
1653029750000|2022-05-20 06:55:50|158522.9|158432.9|158520.1|158430.1|158522.9|158432.9|158520.1|158430.1|18
1653029760000|2022-05-20 06:56:00|158519.7|158429.7|158507.6|158417.6|158526|158436|158481.8|158391.8|31
1653029770000|2022-05-20 06:56:10|158506.7|158416.7|158507.6|158417.6|158509.2|158419.2|158505.4|158415.4|28
1653029780000|2022-05-20 06:56:20|158506.9|158416.9|158503.5|158413.5|158507.3|158417.3|158500.9|158410.9|20
1653029790000|2022-05-20 06:56:30|158509.3|158419.3|158517.4|158427.4|158520|158430|158507.4|158417.4|29
1653029800000|2022-05-20 06:56:40|158517.1|158427.1|158515.2|158425.2|158518.3|158428.3|158512.8|158422.8|21
1653029810000|2022-05-20 06:56:50|158515.4|158425.4|158501.9|158411.9|158520.6|158430.6|158501.9|158411.9|25
1653029820000|2022-05-20 06:57:00|158499|158409|158480.2|158390.2|158499|158409|158479.3|158389.3|27
1653029830000|2022-05-20 06:57:10|158485.6|158395.6|158486.8|158396.8|158488.8|158398.8|158483.4|158393.4|32
1653029840000|2022-05-20 06:57:20|158487.7|158397.7|158485.4|158395.4|158489.1|158399.1|158485.3|158395.3|25
1653029850000|2022-05-20 06:57:30|158485.2|158395.2|158482.7|158392.7|158485.3|158395.3|158482.6|158392.6|21
1653029860000|2022-05-20 06:57:40|158483.2|158393.2|158479.3|158389.3|158483.2|158393.2|158479.1|158389.1|24
1653029870000|2022-05-20 06:57:50|158480.6|158390.6|158472|158382|158481.8|158391.8|158472|158382|19
1653029880000|2022-05-20 06:58:00|158472.5|158382.5|158474.6|158384.6|158491.2|158386|158466.3|158357.8|29
1653029890000|2022-05-20 06:58:10|158474|158384|158477|158387|158483.1|158393.1|158472.5|158382.5|29
1653029900000|2022-05-20 06:58:20|158478.6|158388.6|158502.4|158372.4|158505.8|158388.6|158472.2|158362.1|32
1653029910000|2022-05-20 06:58:30|158506.6|158376.6|158471.8|158381.8|158508.2|158390.4|158460.1|158352.8|38
1653029920000|2022-05-20 06:58:40|158472.3|158382.3|158483.7|158393.7|158484.5|158394.5|158465.4|158375.4|31
1653029930000|2022-05-20 06:58:50|158482.5|158392.5|158469.7|158379.7|158482.5|158392.5|158467.4|158377.4|24
1653029940000|2022-05-20 06:59:00|158474.7|158384.7|158471.9|158381.9|158475.4|158385.4|158470.1|158380.1|32
1653029950000|2022-05-20 06:59:10|158472.8|158382.8|158472.1|158382.1|158477.4|158387.4|158472.1|158382.1|28
1653029960000|2022-05-20 06:59:20|158471.5|158381.5|158483.2|158393.2|158483.8|158393.8|158471.5|158381.5|24
1653029970000|2022-05-20 06:59:30|158483.4|158393.4|158483.9|158393.9|158486.9|158396.9|158481.4|158391.4|22
1653029980000|2022-05-20 06:59:40|158484.5|158394.5|158488.3|158398.3|158489.3|158399.3|158482.9|158392.9|25
1653029990000|2022-05-20 06:59:50|158487.1|158397.1|158476.8|158346.8|158498.7|158397.1|158473.3|158343.3|37
1653030000000|2022-05-20 07:00:00|158475.3|158345.3|158493.4|158363.4|158514.1|158398|158474.2|158344.2|38
1653030010000|2022-05-20 07:00:10|158493|158363|158464.5|158374.5|158494.1|158374.5|158428|158320.8|34
1653030020000|2022-05-20 07:00:20|158485.1|158395.1|158502.9|158412.9|158525.6|158422.4|158485.1|158393.4|33
1653030030000|2022-05-20 07:00:30|158503.2|158413.2|158514.4|158424.4|158533.4|158443.4|158498.3|158392.3|34
1653030040000|2022-05-20 07:00:40|158515.3|158425.3|158512.3|158422.3|158517|158427|158512.2|158422.2|35
1653030050000|2022-05-20 07:00:50|158512.4|158422.4|158518|158428|158519.6|158429.6|158512.2|158422.2|32
1653030060000|2022-05-20 07:01:00|158518.9|158428.9|158507.4|158417.4|158521.9|158431.9|158506.4|158416.4|28
1653030070000|2022-05-20 07:01:10|158507.2|158417.2|158493.1|158403.1|158515.5|158425.5|158488|158398|33
1653030080000|2022-05-20 07:01:20|158494|158404|158504.4|158414.4|158519.4|158414.4|158494|158389.4|33
1653030090000|2022-05-20 07:01:30|158504|158414|158516.1|158386.1|158517.5|158415.1|158500.1|158378.5|35
1653030100000|2022-05-20 07:01:40|158516.9|158386.9|158511.9|158381.9|158518|158388|158506.5|158376.5|36
1653030110000|2022-05-20 07:01:50|158513|158383|158526|158396|158527|158416.2|158500.5|158370.5|33
1653030120000|2022-05-20 07:02:00|158513.6|158383.6|158512.3|158422.3|158515.4|158425.4|158497.1|158380.4|36
1653030130000|2022-05-20 07:02:10|158513.4|158423.4|158452.9|158362.9|158515.1|158425.1|158452.7|158362.7|37
1653030140000|2022-05-20 07:02:20|158454.3|158364.3|158439.3|158349.3|158460.3|158370.3|158436.9|158346.9|26
1653030150000|2022-05-20 07:02:30|158439.5|158349.5|158436.7|158346.7|158440.9|158350.9|158433.6|158343.6|32
1653030160000|2022-05-20 07:02:40|158436.9|158346.9|158445.6|158315.6|158445.8|158349.4|158425.2|158314.7|29
1653030170000|2022-05-20 07:02:50|158447.1|158317.1|158447.8|158357.8|158463.4|158357.8|158436.6|158316.4|33
1653030180000|2022-05-20 07:03:00|158446.3|158356.3|158445.6|158355.6|158449.5|158359.5|158442.7|158352.7|25
1653030190000|2022-05-20 07:03:10|158445.3|158355.3|158456.7|158366.7|158457.2|158367.2|158445.3|158355.3|28
1653030200000|2022-05-20 07:03:20|158456.5|158366.5|158446.6|158356.6|158458.3|158368.3|158443.6|158353.6|24
1653030210000|2022-05-20 07:03:30|158447.9|158357.9|158443.1|158353.1|158449.1|158359.1|158442.3|158352.3|29
1653030220000|2022-05-20 07:03:40|158443|158353|158430.8|158340.8|158445.4|158355.4|158430.8|158340.8|26
1653030230000|2022-05-20 07:03:50|158430.7|158340.7|158402.7|158312.7|158434.9|158341.1|158401.9|158302.6|34
1653030240000|2022-05-20 07:04:00|158410.5|158320.5|158371.8|158281.8|158417.7|158327.7|158371.8|158281.8|34
1653030250000|2022-05-20 07:04:10|158371|158281|158264.8|158174.8|158371.2|158281.2|158253.4|158143.6|36
1653030260000|2022-05-20 07:04:20|158210|158120|158158.7|158068.7|158210.8|158120|158135.3|158032.6|33
1653030270000|2022-05-20 07:04:30|158153.7|158063.7|158187.6|158097.6|158216.5|158113.5|158153.7|158063.7|27
1653030280000|2022-05-20 07:04:40|158187.5|158097.5|158205.6|158075.6|158210.8|158100.8|158166.6|158074.1|25
1653030290000|2022-05-20 07:04:50|158212.1|158122.1|158245.8|158115.8|158270.2|158155|158212.1|158113.8|36
1653030300000|2022-05-20 07:05:00|158245.9|158115.9|158232.6|158142.6|158257|158145.1|158225.9|158115.9|25
1653030310000|2022-05-20 07:05:10|158233|158143|158278.3|158148.3|158278.3|158148.3|158225.2|158115.6|35
1653030320000|2022-05-20 07:05:20|158285.9|158155.9|158298.3|158168.3|158305.3|158197.6|158263.9|158133.9|38
1653030330000|2022-05-20 07:05:30|158300|158170|158388.8|158258.8|158400.3|158292.3|158297.4|158167.4|40
1653030340000|2022-05-20 07:05:40|158390.3|158260.3|158392.7|158262.7|158392.7|158286.7|158366|158250.9|34
1653030350000|2022-05-20 07:05:50|158370.6|158280.6|158364.6|158274.6|158385|158287.4|158359.3|158240.9|35
1653030360000|2022-05-20 07:06:00|158366.2|158276.2|158314.3|158224.3|158395.1|158289.3|158313.9|158223.9|37
1653030370000|2022-05-20 07:06:10|158310.8|158220.8|158360|158270|158379.2|158274.7|158309.5|158219.5|37
1653030380000|2022-05-20 07:06:20|158358.4|158268.4|158360.6|158230.6|158363.7|158268.4|158315.2|158221.8|36
1653030390000|2022-05-20 07:06:30|158360.4|158230.4|158360.6|158270.6|158382.7|158273.7|158332.4|158202.4|36
1653030400000|2022-05-20 07:06:40|158360.7|158270.7|158379.2|158289.2|158395.6|158294|158359.3|158254.7|32
1653030410000|2022-05-20 07:06:50|158375.8|158285.8|158354.5|158264.5|158380.5|158290.5|158352.3|158262.3|28
1653030420000|2022-05-20 07:07:00|158354.1|158264.1|158201.6|158111.6|158374.5|158264.2|158185.7|158076.4|36
1653030430000|2022-05-20 07:07:10|158203.6|158113.6|158205.1|158115.1|158206.4|158116.4|158197.2|158107.2|25
1653030440000|2022-05-20 07:07:20|158205.6|158115.6|158144.9|158054.9|158206.2|158116.2|158136.2|158034.5|20
1653030450000|2022-05-20 07:07:30|158143.3|158053.3|158186.8|158056.8|158191.1|158076.5|158143.3|158048.9|38
1653030460000|2022-05-20 07:07:40|158186.1|158056.1|158185|158055|158189.5|158081.2|158152.9|158045.2|36
1653030470000|2022-05-20 07:07:50|158184.8|158054.8|158201.1|158071.1|158201.9|158084|158174|158053.8|32
1653030480000|2022-05-20 07:08:00|158200.7|158070.7|158161.2|158071.2|158202.4|158078.9|158160.6|158050.4|32
1653030490000|2022-05-20 07:08:10|158159.4|158069.4|158142.8|158052.8|158159.4|158069.4|158130.7|158040.7|32
1653030500000|2022-05-20 07:08:20|158141.9|158051.9|158145.7|158055.7|158146.1|158056.1|158139.3|158049.3|35
1653030510000|2022-05-20 07:08:30|158185.9|158055.9|158178.1|158088.1|158200|158092|158173.7|158055.9|32
1653030520000|2022-05-20 07:08:40|158179.5|158089.5|158187.9|158097.9|158229.6|158119.4|158178.9|158088.3|35
1653030530000|2022-05-20 07:08:50|158185.2|158095.2|158188.3|158098.3|158188.3|158098.3|158181.8|158091.8|34
1653030540000|2022-05-20 07:09:00|158196.6|158106.6|158202.3|158112.3|158213.8|158123.8|158191.3|158101.3|38
1653030550000|2022-05-20 07:09:10|158202|158112|158187.6|158097.6|158202.9|158112.9|158187.6|158097.6|32
1653030560000|2022-05-20 07:09:20|158192.9|158102.9|158196.9|158106.9|158209.5|158119.5|158185.3|158095.3|35
1653030570000|2022-05-20 07:09:30|158197.5|158107.5|158204.7|158114.7|158208.7|158118.7|158194.6|158104.6|36
1653030580000|2022-05-20 07:09:40|158190|158100|158189.8|158099.8|158195|158105|158188.4|158098.4|34
1653030590000|2022-05-20 07:09:50|158191.2|158101.2|158255.1|158165.1|158263.5|158173.5|158191.2|158101.2|31
1653030600000|2022-05-20 07:10:00|158257.3|158167.3|158233.5|158143.5|158257.3|158167.3|158230.4|158140.4|34
1653030610000|2022-05-20 07:10:10|158234.1|158144.1|158214.2|158124.2|158234.1|158144.1|158207.3|158117.3|29
1653030620000|2022-05-20 07:10:20|158214.1|158124.1|158234.7|158144.7|158235.5|158145.5|158214.1|158124.1|29
1653030630000|2022-05-20 07:10:30|158235.2|158145.2|158304.5|158214.5|158304.5|158214.5|158235.1|158145.1|26
1653030640000|2022-05-20 07:10:40|158310.2|158220.2|158272.6|158182.6|158310.2|158220.2|158260.1|158170.1|30
1653030650000|2022-05-20 07:10:50|158287.2|158197.2|158285.3|158195.3|158327.1|158237.1|158279.1|158189.1|31
1653030660000|2022-05-20 07:11:00|158282.7|158192.7|158288.9|158198.9|158303.8|158198.9|158276.8|158170.5|31
1653030670000|2022-05-20 07:11:10|158288|158198|158288.3|158198.3|158289.7|158199.7|158286.4|158196.4|25
1653030680000|2022-05-20 07:11:20|158286.7|158196.7|158332.5|158242.5|158343.7|158253.7|158280.5|158190.5|31
1653030690000|2022-05-20 07:11:30|158328.1|158238.1|158357.2|158267.2|158367.4|158267.2|158326.2|158232.2|28
1653030700000|2022-05-20 07:11:40|158362.5|158272.5|158359.2|158269.2|158363.1|158273.1|158354.2|158264.2|21
1653030710000|2022-05-20 07:11:50|158351.9|158261.9|158312.5|158222.5|158353.4|158263.4|158302.9|158212.9|35
1653030720000|2022-05-20 07:12:00|158315|158225|158310.8|158180.8|158320.5|158230.5|158281.2|158179.3|30
1653030730000|2022-05-20 07:12:10|158308.1|158178.1|158282.3|158192.3|158310.8|158199.8|158281.5|158175.7|31
1653030740000|2022-05-20 07:12:20|158280.6|158190.6|158294.6|158204.6|158321.3|158209|158280.5|158185.7|26
1653030750000|2022-05-20 07:12:30|158294.5|158204.5|158327.7|158237.7|158348.1|158244.9|158294.5|158204.5|34
1653030760000|2022-05-20 07:12:40|158330.8|158240.8|158348.3|158258.3|158374.5|158284.5|158330.2|158240.2|36
1653030770000|2022-05-20 07:12:50|158345.2|158255.2|158318.4|158228.4|158352.5|158262.5|158308.8|158218.8|30
1653030780000|2022-05-20 07:13:00|158318.2|158228.2|158303.1|158213.1|158337.3|158247.3|158299.3|158209.3|33
1653030790000|2022-05-20 07:13:10|158298.2|158208.2|158314.6|158224.6|158314.6|158224.6|158282.8|158175.4|32
1653030800000|2022-05-20 07:13:20|158325.4|158235.4|158316.4|158226.4|158342.2|158235.4|158316.4|158200.8|26
1653030810000|2022-05-20 07:13:30|158315.3|158225.3|158276.4|158186.4|158337.5|158225.3|158276.4|158175.3|35
1653030820000|2022-05-20 07:13:40|158276.6|158186.6|158277.5|158187.5|158291.9|158187.6|158270.4|158155.1|32
1653030830000|2022-05-20 07:13:50|158277|158187|158273.7|158183.7|158280.9|158190.9|158269.5|158179.5|33
1653030840000|2022-05-20 07:14:00|158272.4|158182.4|158290|158200|158294.3|158204.3|158272.4|158182.4|29
1653030850000|2022-05-20 07:14:10|158291.5|158201.5|158326.1|158236.1|158333.1|158243.1|158291.5|158201.5|24
1653030860000|2022-05-20 07:14:20|158328.4|158238.4|158343.5|158253.5|158343.5|158253.5|158326.9|158236.9|27
1653030870000|2022-05-20 07:14:30|158344.4|158254.4|158330.7|158240.7|158348.3|158258.3|158330.1|158240.1|23
1653030880000|2022-05-20 07:14:40|158330|158240|158289.9|158199.9|158339.7|158240.3|158289.9|158199.9|36
1653030890000|2022-05-20 07:14:50|158290.4|158200.4|158294.7|158204.7|158300.8|158210.8|158290.4|158200.4|23
1653030900000|2022-05-20 07:15:00|158295.2|158205.2|158281.7|158191.7|158295.2|158205.2|158267.5|158177.5|31
1653030910000|2022-05-20 07:15:10|158280.4|158190.4|158281.7|158191.7|158288.2|158198.2|158277.8|158187.8|33
1653030920000|2022-05-20 07:15:20|158283.2|158193.2|158285|158195|158290.6|158200.6|158280.9|158190.9|29
1653030930000|2022-05-20 07:15:30|158284.7|158194.7|158285|158195|158285|158195|158278.6|158188.6|24
1653030940000|2022-05-20 07:15:40|158286.2|158196.2|158302|158212|158302|158212|158283.7|158193.7|28
1653030950000|2022-05-20 07:15:50|158300.7|158210.7|158292.9|158202.9|158303.4|158213.4|158289.2|158199.2|23
1653030960000|2022-05-20 07:16:00|158290.4|158200.4|158286.6|158196.6|158293.9|158203.9|158281.4|158191.4|32
1653030970000|2022-05-20 07:16:10|158286.8|158196.8|158276.8|158186.8|158298.7|158208.7|158276.7|158186.7|30
1653030980000|2022-05-20 07:16:20|158278.7|158188.7|158236.1|158146.1|158278.7|158188.7|158226.6|158136.6|29
1653030990000|2022-05-20 07:16:30|158237.2|158147.2|158254.4|158164.4|158254.8|158164.8|158237.2|158147.2|34
1653031000000|2022-05-20 07:16:40|158254.8|158164.8|158244.1|158154.1|158256|158166|158244.1|158154.1|29
1653031010000|2022-05-20 07:16:50|158245|158155|158260.4|158170.4|158260.8|158170.8|158244.6|158154.6|27
1653031020000|2022-05-20 07:17:00|158254.7|158164.7|158182.3|158092.3|158254.7|158164.7|158182.3|158092.3|34
1653031030000|2022-05-20 07:17:10|158193.7|158103.7|158174.1|158084.1|158204.6|158105|158174.1|158063.7|32
1653031040000|2022-05-20 07:17:20|158174.3|158084.3|158176.6|158086.6|158204.9|158092.2|158174.3|158067.3|34
1653031050000|2022-05-20 07:17:30|158177.7|158087.7|158186.2|158096.2|158196.1|158106.1|158168|158078|31
1653031060000|2022-05-20 07:17:40|158186.6|158096.6|158187.5|158097.5|158189.9|158099.9|158180.8|158090.8|29
1653031070000|2022-05-20 07:17:50|158189.9|158099.9|158187|158097|158191.5|158101.5|158185|158095|26
1653031080000|2022-05-20 07:18:00|158186.7|158096.7|158190.2|158100.2|158192.7|158102.7|158186.1|158096.1|30
1653031090000|2022-05-20 07:18:10|158189.9|158099.9|158127.2|158037.2|158191.3|158101.3|158127.2|158037.2|37
1653031100000|2022-05-20 07:18:20|158127.7|158037.7|158120.2|158030.2|158127.7|158037.7|158117.3|158027.3|31
1653031110000|2022-05-20 07:18:30|158120.6|158030.6|158187.2|158097.2|158187.2|158097.2|158119.8|158029.8|35
1653031120000|2022-05-20 07:18:40|158184|158094|158197.8|158107.8|158198.8|158108.8|158184|158094|39
1653031130000|2022-05-20 07:18:50|158192.5|158102.5|158195.6|158105.6|158200.3|158110.3|158187.6|158097.6|40
1653031140000|2022-05-20 07:19:00|158191.9|158101.9|158187.9|158097.9|158194.1|158104.1|158176.5|158086.5|39
1653031150000|2022-05-20 07:19:10|158187.5|158097.5|158195.1|158105.1|158198.1|158108.1|158183.5|158093.5|36
1653031160000|2022-05-20 07:19:20|158197.3|158107.3|158229.9|158099.9|158237|158128.5|158194.1|158099.9|38
1653031170000|2022-05-20 07:19:30|158230.8|158100.8|158250.3|158160.3|158270.5|158165.4|158230.8|158100.8|28
1653031180000|2022-05-20 07:19:40|158249.2|158159.2|158321.1|158231.1|158337.9|158231.1|158246.2|158156.2|26
1653031190000|2022-05-20 07:19:50|158315|158225|158321.3|158231.3|158342.6|158232.9|158307.5|158197.5|25
1653031200000|2022-05-20 07:20:00|158317.1|158227.1|158342.7|158212.7|158342.7|158233.1|158317.1|158203.7|21
1653031210000|2022-05-20 07:20:10|158344.2|158214.2|158302.3|158172.3|158346.6|158216.6|158252|158162|32
1653031220000|2022-05-20 07:20:20|158304.1|158174.1|158276.5|158186.5|158311.2|158192.7|158271.7|158164.6|32
1653031230000|2022-05-20 07:20:30|158279.3|158189.3|158299.2|158209.2|158334.3|158227.3|158279.3|158189.3|31
1653031240000|2022-05-20 07:20:40|158302.2|158212.2|158302.7|158212.7|158306.2|158216.2|158296.1|158206.1|17
1653031250000|2022-05-20 07:20:50|158303|158213|158304.5|158214.5|158308.4|158218.4|158303|158213|14
1653031260000|2022-05-20 07:21:00|158303.9|158213.9|158225.1|158135.1|158303.9|158213.9|158200.9|158110.9|30
1653031270000|2022-05-20 07:21:10|158225.8|158135.8|158226.4|158136.4|158226.8|158136.8|158222|158132|30
1653031280000|2022-05-20 07:21:20|158226.3|158136.3|158242.6|158152.6|158242.8|158152.8|158222|158132|34
1653031290000|2022-05-20 07:21:30|158242.2|158152.2|158246.3|158116.3|158257.9|158152.2|158203.7|158094.9|35
1653031300000|2022-05-20 07:21:40|158247.7|158117.7|158257|158127|158257.1|158127.1|158247.7|158117.7|29
1653031310000|2022-05-20 07:21:50|158256.2|158126.2|158210|158120|158258.9|158128.9|158207.1|158096.1|34
1653031320000|2022-05-20 07:22:00|158207.6|158117.6|158212.8|158122.8|158212.8|158122.8|158206.5|158116.5|28
1653031330000|2022-05-20 07:22:10|158212.6|158122.6|158226.2|158096.2|158255|158125|158212.2|158095.5|28
1653031340000|2022-05-20 07:22:20|158226.5|158096.5|158236.9|158146.9|158258.4|158148.6|158207|158096.5|35
1653031350000|2022-05-20 07:22:30|158259.8|158129.8|158250.6|158120.6|158260.2|158130.2|158237.6|158107.6|35
1653031360000|2022-05-20 07:22:40|158250.7|158120.7|158252|158122|158263.9|158133.9|158244|158114|27
1653031370000|2022-05-20 07:22:50|158257.3|158127.3|158261|158131|158265.5|158135.5|158249.2|158119.2|30
1653031380000|2022-05-20 07:23:00|158261.2|158131.2|158260.5|158130.5|158264|158134|158252.9|158122.9|25
1653031390000|2022-05-20 07:23:10|158255.4|158125.4|158245.7|158115.7|158260.8|158130.8|158232.6|158102.6|36
1653031400000|2022-05-20 07:23:20|158246|158116|158244.6|158114.6|158252.1|158122.1|158240.3|158110.3|34
1653031410000|2022-05-20 07:23:30|158244.4|158114.4|158245.5|158115.5|158255.1|158125.1|158243.4|158113.4|23
1653031420000|2022-05-20 07:23:40|158245.1|158115.1|158270|158180|158292.7|158202.7|158241.8|158111.8|32
1653031430000|2022-05-20 07:23:50|158268.9|158178.9|158278.4|158188.4|158310.5|158191.5|158253.6|158158|33
1653031440000|2022-05-20 07:24:00|158276.7|158186.7|158256.8|158166.8|158281|158191|158256|158166|23
1653031450000|2022-05-20 07:24:10|158260.4|158170.4|158291.6|158201.6|158302.4|158212.4|158260.1|158170.1|25
1653031460000|2022-05-20 07:24:20|158293.2|158203.2|158302.9|158212.9|158302.9|158212.9|158293.2|158203.2|20
1653031470000|2022-05-20 07:24:30|158287.9|158197.9|158286.9|158196.9|158299.8|158209.8|158281.9|158191.9|27
1653031480000|2022-05-20 07:24:40|158282.4|158192.4|158291.7|158201.7|158314.8|158205.7|158276.4|158162.1|37
1653031490000|2022-05-20 07:24:50|158291.8|158201.8|158279.7|158189.7|158292.6|158202.6|158279.7|158189.7|25
1653031500000|2022-05-20 07:25:00|158273.5|158183.5|158281.4|158191.4|158284.2|158194.2|158269.4|158179.4|27
1653031510000|2022-05-20 07:25:10|158281.2|158191.2|158292.3|158202.3|158297.9|158207.9|158270.4|158180.4|26
1653031520000|2022-05-20 07:25:20|158296.6|158206.6|158247.5|158117.5|158297.2|158207.2|158247.5|158117.5|33
1653031530000|2022-05-20 07:25:30|158248.7|158118.7|158226.2|158136.2|158253.3|158147.1|158225.6|158113.8|34
1653031540000|2022-05-20 07:25:40|158225.8|158135.8|158226.8|158136.8|158260.4|158151.6|158222.9|158110.2|30
1653031550000|2022-05-20 07:25:50|158248|158118|158213.3|158123.3|158257.6|158149|158213.3|158104.5|38
1653031560000|2022-05-20 07:26:00|158221.6|158131.6|158211.3|158121.3|158240|158131.6|158205.5|158103.1|29
1653031570000|2022-05-20 07:26:10|158211.9|158121.9|158222.6|158132.6|158239.4|158141.5|158206.6|158105.7|32
1653031580000|2022-05-20 07:26:20|158222.3|158132.3|158224.3|158134.3|158224.3|158134.3|158213.5|158123.5|22
1653031590000|2022-05-20 07:26:30|158226.7|158136.7|158266.4|158136.4|158266.4|158138.8|158222.3|158117.9|26
1653031600000|2022-05-20 07:26:40|158268.2|158138.2|158245|158115|158270.2|158170.5|158245|158115|25
1653031610000|2022-05-20 07:26:50|158242.4|158112.4|158221.5|158131.5|158242.4|158131.6|158207.4|158098.3|29
1653031620000|2022-05-20 07:27:00|158221.1|158131.1|158245.2|158115.2|158246|158135.2|158221.1|158115.2|20
1653031630000|2022-05-20 07:27:10|158244.9|158114.9|158272.2|158182.2|158272.2|158182.2|158214.6|158112|21
1653031640000|2022-05-20 07:27:20|158261.6|158171.6|158313.9|158183.9|158314.1|158207.2|158254.2|158146.8|38
1653031650000|2022-05-20 07:27:30|158312.7|158182.7|158337.2|158207.2|158337.2|158207.2|158301.5|158171.5|38
1653031660000|2022-05-20 07:27:40|158336.1|158206.1|158321.6|158191.6|158340.9|158210.9|158320.3|158190.3|32
1653031670000|2022-05-20 07:27:50|158321.5|158191.5|158333.7|158203.7|158335.3|158205.3|158320.2|158190.2|38
1653031680000|2022-05-20 07:28:00|158330.6|158200.6|158341.1|158211.1|158341.5|158211.5|158323.5|158193.5|32
1653031690000|2022-05-20 07:28:10|158333.6|158203.6|158319|158229|158342.2|158229.4|158313.8|158203.6|25
1653031700000|2022-05-20 07:28:20|158317.3|158227.3|158334.1|158204.1|158344.9|158230.3|158309.5|158200.5|31
1653031710000|2022-05-20 07:28:30|158339.3|158209.3|158347.8|158257.8|158352.4|158262.4|158322.7|158205.6|27
1653031720000|2022-05-20 07:28:40|158367.9|158237.9|158352.2|158262.2|158367.9|158267.1|158337.1|158236.7|21
1653031730000|2022-05-20 07:28:50|158350.2|158260.2|158334.9|158204.9|158363.6|158261.1|158311.7|158202.3|31
1653031740000|2022-05-20 07:29:00|158336.4|158206.4|158359.2|158229.2|158359.2|158252.2|158334.6|158204.6|29
1653031750000|2022-05-20 07:29:10|158360.9|158270.9|158366|158276|158375.1|158283.1|158359|158237.9|40
1653031760000|2022-05-20 07:29:20|158361|158271|158366.7|158276.7|158370.7|158280.7|158358.7|158268.7|29
1653031770000|2022-05-20 07:29:30|158366.9|158276.9|158350.7|158260.7|158368.1|158278.1|158348|158258|19
1653031780000|2022-05-20 07:29:40|158351|158261|158363.6|158273.6|158366.8|158276.8|158351|158261|16
1653031790000|2022-05-20 07:29:50|158362.1|158272.1|158366.9|158276.9|158368.8|158278.8|158362.1|158272.1|15
1653031800000|2022-05-20 07:30:00|158367.7|158277.7|158354.9|158264.9|158371.1|158278.6|158328.4|158223.7|27
1653031810000|2022-05-20 07:30:10|158348.3|158258.3|158375.9|158285.9|158405.9|158300.7|158348.3|158236|30
1653031820000|2022-05-20 07:30:20|158376.2|158286.2|158399.6|158309.6|158400.6|158310.6|158375.7|158285.7|20
1653031830000|2022-05-20 07:30:30|158400.2|158310.2|158403.7|158313.7|158422.4|158315.2|158380.9|158288.7|32
1653031840000|2022-05-20 07:30:40|158401.9|158311.9|158433.2|158343.2|158437.7|158347.7|158401.7|158311.7|28
1653031850000|2022-05-20 07:30:50|158433.1|158343.1|158450.9|158320.9|158451.1|158344.1|158430.9|158316.5|21
1653031860000|2022-05-20 07:31:00|158451|158321|158457.3|158327.3|158458.3|158328.3|158448.9|158318.9|24
1653031870000|2022-05-20 07:31:10|158457|158327|158462.9|158332.9|158464|158334|158456.7|158326.7|31
1653031880000|2022-05-20 07:31:20|158462.8|158332.8|158415.8|158285.8|158464.7|158334.7|158395.2|158284|37
1653031890000|2022-05-20 07:31:30|158415.9|158285.9|158403.5|158273.5|158429.4|158299.4|158402.1|158272.1|31
1653031900000|2022-05-20 07:31:40|158404.9|158274.9|158403.9|158273.9|158415.6|158285.6|158398.6|158268.6|29
1653031910000|2022-05-20 07:31:50|158405.3|158275.3|158395.2|158305.2|158407|158305.2|158395.2|158272.4|22
1653031920000|2022-05-20 07:32:00|158396.6|158306.6|158375.3|158285.3|158398.5|158308.5|158373.9|158283.9|25
1653031930000|2022-05-20 07:32:10|158379.3|158289.3|158371.2|158281.2|158379.3|158289.3|158368.1|158278.1|28
1653031940000|2022-05-20 07:32:20|158370.2|158280.2|158371.1|158281.1|158372.2|158282.2|158364.6|158274.6|17
1653031950000|2022-05-20 07:32:30|158370.7|158280.7|158373.2|158283.2|158379.2|158289.2|158370.7|158280.7|22
1653031960000|2022-05-20 07:32:40|158373.8|158283.8|158381.5|158291.5|158382.3|158292.3|158373.2|158283.2|24
1653031970000|2022-05-20 07:32:50|158380.9|158290.9|158367.8|158277.8|158381.4|158291.4|158367.8|158277.8|24
1653031980000|2022-05-20 07:33:00|158367.3|158277.3|158360.6|158270.6|158372|158282|158360.5|158270.5|23
1653031990000|2022-05-20 07:33:10|158361.8|158271.8|158363.3|158273.3|158378.7|158276.4|158350.6|158243.4|31
1653032000000|2022-05-20 07:33:20|158382.2|158252.2|158315.4|158225.4|158382.2|158279.8|158293.1|158186.8|34
1653032010000|2022-05-20 07:33:30|158312.4|158222.4|158302.6|158212.6|158312.4|158222.4|158300.7|158210.7|35
1653032020000|2022-05-20 07:33:40|158302.3|158212.3|158307.3|158217.3|158311.4|158221.4|158301.5|158211.5|27
1653032030000|2022-05-20 07:33:50|158306.6|158216.6|158291.9|158201.9|158306.6|158216.6|158291.7|158201.7|28
1653032040000|2022-05-20 07:34:00|158293.3|158203.3|158275.8|158185.8|158295.2|158205.2|158271.9|158164.2|34
1653032050000|2022-05-20 07:34:10|158277.8|158187.8|158290.6|158200.6|158296.6|158206.6|158273.8|158183.8|35
1653032060000|2022-05-20 07:34:20|158293.3|158203.3|158302.5|158212.5|158304.5|158214.5|158290.3|158200.3|29
1653032070000|2022-05-20 07:34:30|158305.2|158215.2|158289.8|158199.8|158305.2|158215.2|158289|158199|24
1653032080000|2022-05-20 07:34:40|158289.9|158199.9|158279.8|158189.8|158292.2|158202.2|158274.1|158184.1|32
1653032090000|2022-05-20 07:34:50|158279.6|158189.6|158307.7|158217.7|158308.4|158218.4|158279.6|158189.6|33
1653032100000|2022-05-20 07:35:00|158308.1|158218.1|158297.5|158207.5|158309.7|158219.7|158293.9|158203.9|31
1653032110000|2022-05-20 07:35:10|158297.1|158207.1|158312|158222|158313.4|158223.4|158295|158205|26
1653032120000|2022-05-20 07:35:20|158309.3|158219.3|158313.3|158223.3|158313.3|158223.3|158308.2|158218.2|28
1653032130000|2022-05-20 07:35:30|158312.2|158222.2|158318.7|158228.7|158319.8|158229.8|158311.5|158221.5|22
1653032140000|2022-05-20 07:35:40|158319.2|158229.2|158320.1|158230.1|158320.2|158230.2|158306.5|158216.5|17
1653032150000|2022-05-20 07:35:50|158315.3|158225.3|158313.2|158223.2|158322.3|158232.3|158312.6|158222.6|19
1653032160000|2022-05-20 07:36:00|158313.1|158223.1|158305.5|158215.5|158316.5|158226.5|158302.8|158212.8|25
1653032170000|2022-05-20 07:36:10|158305.8|158215.8|158313.8|158223.8|158313.8|158223.8|158304.3|158214.3|25
1653032180000|2022-05-20 07:36:20|158313.6|158223.6|158305.7|158215.7|158314.5|158224.5|158303.2|158213.2|30
1653032190000|2022-05-20 07:36:30|158305.1|158215.1|158304.5|158214.5|158310.9|158220.9|158304.1|158214.1|23
1653032200000|2022-05-20 07:36:40|158305.3|158215.3|158306.9|158216.9|158306.9|158216.9|158303.1|158213.1|12
1653032210000|2022-05-20 07:36:50|158306.4|158216.4|158308.9|158218.9|158309.3|158219.3|158305.8|158215.8|16
1653032220000|2022-05-20 07:37:00|158307.3|158217.3|158305.9|158215.9|158310.1|158220.1|158305.9|158215.9|16
1653032230000|2022-05-20 07:37:10|158307.6|158217.6|158309.4|158219.4|158312.4|158222.4|158306.6|158216.6|12
1653032240000|2022-05-20 07:37:20|158306|158216|158302.9|158212.9|158309.3|158219.3|158302.9|158212.9|20
1653032250000|2022-05-20 07:37:30|158303.3|158213.3|158294.1|158204.1|158303.3|158213.3|158286.4|158196.4|29
1653032260000|2022-05-20 07:37:40|158293.3|158203.3|158293.9|158203.9|158317.3|158207.8|158293.3|158183.1|14
1653032270000|2022-05-20 07:37:50|158296.5|158206.5|158294.7|158204.7|158297.4|158207.4|158293.7|158203.7|16
1653032280000|2022-05-20 07:38:00|158295.4|158205.4|158296.8|158206.8|158302.6|158212.6|158288.1|158198.1|32
1653032290000|2022-05-20 07:38:10|158297.4|158207.4|158303.3|158213.3|158305|158215|158296.6|158206.6|26
1653032300000|2022-05-20 07:38:20|158301.9|158211.9|158300.4|158210.4|158302.1|158212.1|158299.6|158209.6|20
1653032310000|2022-05-20 07:38:30|158300.9|158210.9|158293|158203|158301.2|158211.2|158290.5|158200.5|18
1653032320000|2022-05-20 07:38:40|158293.4|158203.4|158295.3|158205.3|158298.8|158208.8|158291.5|158201.5|18
1653032330000|2022-05-20 07:38:50|158293.3|158203.3|158293.4|158203.4|158300.9|158210.9|158288|158198|17
1653032340000|2022-05-20 07:39:00|158293.5|158203.5|158292|158202|158294|158204|158288.2|158198.2|14
1653032350000|2022-05-20 07:39:10|158292.4|158202.4|158298.9|158208.9|158298.9|158208.9|158290.4|158200.4|20
1653032360000|2022-05-20 07:39:20|158298.5|158208.5|158300.3|158210.3|158301.2|158211.2|158294.5|158204.5|21
1653032370000|2022-05-20 07:39:30|158300.2|158210.2|158293.6|158203.6|158304.1|158214.1|158292.1|158202.1|24
1653032380000|2022-05-20 07:39:40|158293.3|158203.3|158297.9|158207.9|158298.7|158208.7|158291.3|158201.3|28
1653032390000|2022-05-20 07:39:50|158299|158209|158297.8|158207.8|158299|158209|158295.6|158205.6|18
1653032400000|2022-05-20 07:40:00|158298|158208|158362.9|158272.9|158396.6|158284.7|158297.8|158207.8|29
1653032410000|2022-05-20 07:40:10|158364.2|158274.2|158367.8|158277.8|158369.5|158279.5|158362.7|158272.7|33
1653032420000|2022-05-20 07:40:20|158367.7|158277.7|158374.8|158284.8|158375|158285|158367.7|158277.7|25
1653032430000|2022-05-20 07:40:30|158372.5|158282.5|158375.3|158285.3|158375.3|158285.3|158372.5|158282.5|24
1653032440000|2022-05-20 07:40:40|158373.1|158283.1|158363|158273|158393.2|158289.1|158362.8|158262.5|22
1653032450000|2022-05-20 07:40:50|158360.3|158270.3|158338.7|158248.7|158362.5|158272.5|158337.1|158247.1|27
1653032460000|2022-05-20 07:41:00|158340.8|158250.8|158345|158255|158349.8|158259.8|158329.9|158239.9|30
1653032470000|2022-05-20 07:41:10|158346.3|158256.3|158362.1|158272.1|158362.1|158272.1|158345.4|158255.4|27
1653032480000|2022-05-20 07:41:20|158361.9|158271.9|158344.4|158254.4|158366|158276|158344.4|158254.4|25
1653032490000|2022-05-20 07:41:30|158344.7|158254.7|158346.6|158256.6|158348.3|158258.3|158344.7|158254.7|17
1653032500000|2022-05-20 07:41:40|158345.8|158255.8|158314.1|158224.1|158349.6|158259.6|158314.1|158224.1|21
1653032510000|2022-05-20 07:41:50|158318.7|158228.7|158319.4|158229.4|158321.1|158231.1|158315.6|158225.6|20
1653032520000|2022-05-20 07:42:00|158320.8|158230.8|158319.7|158229.7|158321.3|158231.3|158319|158229|12
1653032530000|2022-05-20 07:42:10|158319.6|158229.6|158322.6|158232.6|158322.7|158232.7|158318.3|158228.3|14
1653032540000|2022-05-20 07:42:20|158321.5|158231.5|158324.3|158234.3|158329.2|158239.2|158321.5|158231.5|15
1653032550000|2022-05-20 07:42:30|158325|158235|158319.7|158229.7|158327|158237|158316.8|158226.8|19
1653032560000|2022-05-20 07:42:40|158319.4|158229.4|158314.5|158184.5|158319.4|158229.4|158298.6|158182|26
1653032570000|2022-05-20 07:42:50|158315.4|158185.4|158320.5|158190.5|158320.5|158190.5|158311.5|158181.5|18
1653032580000|2022-05-20 07:43:00|158320.4|158190.4|158316.6|158186.6|158320.4|158190.4|158315|158185|22
1653032590000|2022-05-20 07:43:10|158317.9|158187.9|158296.4|158206.4|158318.6|158206.4|158287.9|158183|18
1653032600000|2022-05-20 07:43:20|158294.7|158204.7|158295.2|158205.2|158297.1|158207.1|158290.1|158200.1|20
1653032610000|2022-05-20 07:43:30|158296.9|158206.9|158297.8|158207.8|158297.8|158207.8|158293.1|158203.1|19
1653032620000|2022-05-20 07:43:40|158296.6|158206.6|158294.4|158204.4|158300.1|158210.1|158294.4|158204.4|20
1653032630000|2022-05-20 07:43:50|158314|158184|158314.8|158184.8|158314.9|158212.6|158286.6|158179.7|23
1653032640000|2022-05-20 07:44:00|158314.1|158184.1|158301.3|158171.3|158314.1|158197.5|158287.5|158168.9|26
1653032650000|2022-05-20 07:44:10|158302|158172|158309.4|158179.4|158313.2|158183.2|158300.9|158170.9|26
1653032660000|2022-05-20 07:44:20|158310.8|158180.8|158313.7|158183.7|158315|158185|158309.4|158179.4|24
1653032670000|2022-05-20 07:44:30|158313.1|158183.1|158312.4|158182.4|158315|158185|158311.6|158181.6|25
1653032680000|2022-05-20 07:44:40|158312.3|158182.3|158286.3|158196.3|158314.6|158197|158275.6|158175.8|27
1653032690000|2022-05-20 07:44:50|158289|158199|158257|158167|158308|158199|158254.4|158162.2|28
1653032700000|2022-05-20 07:45:00|158257.3|158167.3|158258.2|158168.2|158259|158169|158256.8|158166.8|31
1653032710000|2022-05-20 07:45:10|158258.4|158168.4|158259.9|158169.9|158261.1|158171.1|158258.2|158168.2|23
1653032720000|2022-05-20 07:45:20|158260.3|158170.3|158256.6|158166.6|158260.7|158170.7|158256.6|158166.6|11
1653032730000|2022-05-20 07:45:30|158260.5|158170.5|158259.5|158169.5|158262.9|158172.9|158259|158169|19
1653032740000|2022-05-20 07:45:40|158259.4|158169.4|158259.2|158169.2|158262.2|158172.2|158258.9|158168.9|13
1653032750000|2022-05-20 07:45:50|158258|158168|158257.5|158167.5|158258.7|158168.7|158256.1|158166.1|19
1653032760000|2022-05-20 07:46:00|158257.3|158167.3|158257.5|158167.5|158257.9|158167.9|158255.7|158165.7|31
1653032770000|2022-05-20 07:46:10|158256.1|158166.1|158255.3|158165.3|158259|158169|158255.3|158165.3|20
1653032780000|2022-05-20 07:46:20|158255.9|158165.9|158256.8|158166.8|158258.5|158168.5|158252.6|158162.6|27
1653032790000|2022-05-20 07:46:30|158257.4|158167.4|158245.2|158155.2|158257.4|158167.4|158244.5|158154.5|23
1653032800000|2022-05-20 07:46:40|158254.9|158164.9|158259.5|158169.5|158261.4|158171.4|158250.8|158160.8|20
1653032810000|2022-05-20 07:46:50|158260.1|158170.1|158257|158167|158262.1|158172.1|158255|158165|24
1653032820000|2022-05-20 07:47:00|158256.1|158166.1|158257.2|158167.2|158260.2|158170.2|158255.5|158165.5|22
1653032830000|2022-05-20 07:47:10|158257.7|158167.7|158261|158171|158261.5|158171.5|158257.7|158167.7|17
1653032840000|2022-05-20 07:47:20|158263.4|158173.4|158261.6|158171.6|158263.4|158173.4|158261.6|158171.6|8
1653032850000|2022-05-20 07:47:30|158262.2|158172.2|158259.8|158169.8|158262.5|158172.5|158257.5|158167.5|12
1653032860000|2022-05-20 07:47:40|158260.4|158170.4|158262.7|158172.7|158263.8|158173.8|158259.8|158169.8|8
1653032870000|2022-05-20 07:47:50|158261.5|158171.5|158261.2|158171.2|158263|158173|158260.2|158170.2|10
1653032880000|2022-05-20 07:48:00|158262.1|158172.1|158345.1|158255.1|158346.3|158256.3|158262|158172|22
1653032890000|2022-05-20 07:48:10|158344.6|158254.6|158339.1|158249.1|158346.3|158256.3|158334.8|158244.8|33
1653032900000|2022-05-20 07:48:20|158339.6|158249.6|158353.7|158263.7|158359.2|158269.2|158338.3|158248.3|32
1653032910000|2022-05-20 07:48:30|158354.2|158264.2|158354.3|158264.3|158355.1|158265.1|158353.5|158263.5|24
1653032920000|2022-05-20 07:48:40|158354.2|158264.2|158353.5|158263.5|158355|158265|158350.9|158260.9|22
1653032930000|2022-05-20 07:48:50|158353.9|158263.9|158353.3|158263.3|158355.2|158265.2|158352.7|158262.7|23
1653032940000|2022-05-20 07:49:00|158353.1|158263.1|158364.1|158234.1|158365.4|158264|158346.7|158233|29
1653032950000|2022-05-20 07:49:10|158363.7|158233.7|158363.1|158233.1|158367.2|158237.2|158363.1|158233.1|22
1653032960000|2022-05-20 07:49:20|158364.2|158234.2|158366.3|158236.3|158368.7|158238.7|158363.2|158233.2|25
1653032970000|2022-05-20 07:49:30|158366.2|158236.2|158367.2|158237.2|158370.8|158240.8|158363.4|158233.4|26
1653032980000|2022-05-20 07:49:40|158367.8|158237.8|158374.5|158244.5|158375.2|158245.2|158365|158235|17
1653032990000|2022-05-20 07:49:50|158374.9|158244.9|158370.7|158240.7|158375|158245|158369.7|158239.7|13
1653033000000|2022-05-20 07:50:00|158370.5|158240.5|158373.5|158243.5|158378.8|158270.9|158351.6|158240.5|33
1653033010000|2022-05-20 07:50:10|158373.3|158243.3|158371|158241|158376.1|158246.1|158371|158241|22
1653033020000|2022-05-20 07:50:20|158373.4|158243.4|158379.5|158249.5|158379.5|158249.5|158371.2|158241.2|21
1653033030000|2022-05-20 07:50:30|158379|158249|158380.8|158250.8|158381.3|158251.3|158374.6|158244.6|20
1653033040000|2022-05-20 07:50:40|158380.6|158250.6|158374.2|158244.2|158380.7|158250.7|158369.4|158239.4|28
1653033050000|2022-05-20 07:50:50|158373.4|158243.4|158355.7|158265.7|158374|158266|158353.1|158239.6|25
1653033060000|2022-05-20 07:51:00|158356|158266|158367.8|158237.8|158371.4|158266.3|158355.3|158237.8|20
1653033070000|2022-05-20 07:51:10|158367.4|158237.4|158368.9|158238.9|158370.7|158240.7|158366.9|158236.9|23
1653033080000|2022-05-20 07:51:20|158369.9|158239.9|158374.7|158244.7|158374.7|158244.7|158368.3|158238.3|25
1653033090000|2022-05-20 07:51:30|158374.6|158244.6|158351.7|158261.7|158376.6|158261.7|158349.8|158242.5|20
1653033100000|2022-05-20 07:51:40|158348.4|158258.4|158350.1|158260.1|158373.4|158270.2|158348.4|158240.5|21
1653033110000|2022-05-20 07:51:50|158351.2|158261.2|158349.6|158259.6|158365.1|158275.1|158348.5|158258.5|29
1653033120000|2022-05-20 07:52:00|158349.2|158259.2|158358.7|158268.7|158358.7|158268.7|158348.4|158258.4|22
1653033130000|2022-05-20 07:52:10|158358.8|158268.8|158363|158273|158363|158273|158358.4|158268.4|22
1653033140000|2022-05-20 07:52:20|158363.5|158273.5|158368.4|158278.4|158368.5|158278.5|158363.5|158273.5|18
1653033150000|2022-05-20 07:52:30|158367.8|158277.8|158366.4|158276.4|158368.1|158278.1|158365.6|158275.6|23
1653033160000|2022-05-20 07:52:40|158366|158276|158364.7|158274.7|158369|158279|158361.4|158271.4|25
1653033170000|2022-05-20 07:52:50|158363.3|158273.3|158364.2|158274.2|158366.8|158276.8|158362.5|158272.5|27
1653033180000|2022-05-20 07:53:00|158362.1|158272.1|158362.8|158272.8|158364.6|158274.6|158359|158269|29
1653033190000|2022-05-20 07:53:10|158362|158272|158361|158271|158370|158280|158359.5|158269.5|20
1653033200000|2022-05-20 07:53:20|158362.5|158272.5|158359.2|158269.2|158365.4|158275.4|158356.5|158266.5|23
1653033210000|2022-05-20 07:53:30|158360.2|158270.2|158386.7|158296.7|158394.2|158304.2|158359|158269|32
1653033220000|2022-05-20 07:53:40|158387|158297|158387.4|158297.4|158392.7|158302.7|158386.5|158296.5|31
1653033230000|2022-05-20 07:53:50|158389.1|158299.1|158406.2|158316.2|158407.3|158317.3|158388.4|158298.4|31
1653033240000|2022-05-20 07:54:00|158406.6|158316.6|158401.2|158311.2|158409.4|158319.4|158401.2|158311.2|27
1653033250000|2022-05-20 07:54:10|158401.7|158311.7|158408.9|158318.9|158411.1|158321.1|158401.7|158311.7|23
1653033260000|2022-05-20 07:54:20|158409.6|158319.6|158405|158315|158412.1|158322.1|158405|158315|28
1653033270000|2022-05-20 07:54:30|158405.1|158315.1|158404.2|158314.2|158411.4|158321.4|158401.8|158311.8|26
1653033280000|2022-05-20 07:54:40|158407.4|158317.4|158471|158381|158491.2|158384.9|158407.4|158317.4|36
1653033290000|2022-05-20 07:54:50|158471.8|158381.8|158464.8|158374.8|158471.8|158381.8|158459.1|158369.1|28
1653033300000|2022-05-20 07:55:00|158465.2|158375.2|158468|158378|158468|158378|158460.1|158370.1|29
1653033310000|2022-05-20 07:55:10|158475.4|158385.4|158500.9|158410.9|158523.2|158421.1|158475.4|158382.4|35
1653033320000|2022-05-20 07:55:20|158498.9|158408.9|158512.5|158382.5|158523.7|158417.9|158496.6|158378.9|23
1653033330000|2022-05-20 07:55:30|158515.9|158385.9|158511.8|158421.8|158515.9|158422.3|158497.2|158385.9|27
1653033340000|2022-05-20 07:55:40|158511.9|158421.9|158478.6|158388.6|158512|158422|158472.1|158382.1|30
1653033350000|2022-05-20 07:55:50|158495.8|158365.8|158496.3|158366.3|158498|158368|158492.6|158362.6|31
1653033360000|2022-05-20 07:56:00|158496.2|158366.2|158496.5|158366.5|158499.5|158369.5|158495.4|158365.4|25
1653033370000|2022-05-20 07:56:10|158497.7|158367.7|158482.1|158392.1|158497.7|158392.1|158475.9|158362.8|21
1653033380000|2022-05-20 07:56:20|158481|158391|158494.4|158404.4|158498|158408|158475.9|158385.9|25
1653033390000|2022-05-20 07:56:30|158494.6|158404.6|158504.2|158414.2|158505|158415|158492.9|158402.9|26
1653033400000|2022-05-20 07:56:40|158503.8|158413.8|158510.4|158420.4|158525.6|158421.4|158499.9|158385.4|32
1653033410000|2022-05-20 07:56:50|158509.3|158419.3|158511.1|158421.1|158511.8|158421.8|158508.3|158418.3|26
1653033420000|2022-05-20 07:57:00|158511.7|158421.7|158515.7|158425.7|158515.7|158425.7|158509.9|158419.9|28
1653033430000|2022-05-20 07:57:10|158516.1|158426.1|158508.7|158418.7|158519.8|158429.8|158504.4|158414.4|28
1653033440000|2022-05-20 07:57:20|158509.4|158419.4|158506.2|158416.2|158509.5|158419.5|158502.9|158412.9|23
1653033450000|2022-05-20 07:57:30|158506.1|158416.1|158506.2|158416.2|158522.8|158432.8|158504|158414|33
1653033460000|2022-05-20 07:57:40|158507.2|158417.2|158515.1|158425.1|158517.1|158427.1|158506.6|158416.6|35
1653033470000|2022-05-20 07:57:50|158515.2|158425.2|158508.4|158418.4|158515.2|158425.2|158507.9|158417.9|31
1653033480000|2022-05-20 07:58:00|158508.6|158418.6|158509.8|158419.8|158509.9|158419.9|158506.4|158416.4|28
1653033490000|2022-05-20 07:58:10|158509.3|158419.3|158485.2|158395.2|158511.8|158421.8|158485.2|158395.2|35
1653033500000|2022-05-20 07:58:20|158488.5|158398.5|158500.2|158410.2|158502.8|158412.8|158487.8|158397.8|33
1653033510000|2022-05-20 07:58:30|158500.1|158410.1|158507.6|158417.6|158507.6|158417.6|158500.1|158410.1|30
1653033520000|2022-05-20 07:58:40|158510.2|158420.2|158513.1|158423.1|158515.3|158425.3|158510.2|158420.2|34
1653033530000|2022-05-20 07:58:50|158515.5|158425.5|158512.7|158422.7|158516.4|158426.4|158511.4|158421.4|34
1653033540000|2022-05-20 07:59:00|158513|158423|158512.7|158422.7|158513|158423|158508.9|158418.9|19
1653033550000|2022-05-20 07:59:10|158512.9|158422.9|158581|158491|158581|158491|158504.7|158414.7|32
1653033560000|2022-05-20 07:59:20|158596.1|158466.1|158574.1|158484.1|158601.7|158484.7|158556.7|158465.6|38
1653033570000|2022-05-20 07:59:30|158573.5|158483.5|158581|158491|158584.8|158494.8|158572.5|158482.5|33
1653033580000|2022-05-20 07:59:40|158581.1|158491.1|158577.2|158487.2|158581.5|158491.5|158574.1|158484.1|23
1653033590000|2022-05-20 07:59:50|158580.7|158490.7|158586.2|158496.2|158588.9|158498.9|158578|158488|33
1653033600000|2022-05-20 08:00:00|158593.8|158503.8|158608.1|158518.1|158627.9|158522|158589.6|158495.9|39
1653033610000|2022-05-20 08:00:10|158606.2|158516.2|158610.7|158520.7|158611.9|158521.9|158605.1|158515.1|35
1653033620000|2022-05-20 08:00:20|158604.9|158514.9|158610|158520|158613.6|158523.6|158604.9|158514.9|35
1653033630000|2022-05-20 08:00:30|158609.9|158519.9|158608.2|158518.2|158610.9|158520.9|158602.2|158512.2|29
1653033640000|2022-05-20 08:00:40|158608.4|158518.4|158604.1|158514.1|158613.6|158523.6|158604.1|158514.1|36
1653033650000|2022-05-20 08:00:50|158606|158516|158621.6|158531.6|158624.2|158534.2|158602.1|158512.1|34
1653033660000|2022-05-20 08:01:00|158621.5|158531.5|158619.4|158529.4|158624.3|158534.3|158615.3|158525.3|34
1653033670000|2022-05-20 08:01:10|158619.2|158529.2|158625.5|158535.5|158626.1|158536.1|158617.5|158527.5|29
1653033680000|2022-05-20 08:01:20|158640.9|158550.9|158680.5|158590.5|158688|158598|158640.9|158550.9|37
1653033690000|2022-05-20 08:01:30|158680.4|158590.4|158681.3|158591.3|158685.2|158595.2|158668.6|158578.6|35
1653033700000|2022-05-20 08:01:40|158678.2|158588.2|158634.7|158544.7|158678.2|158588.2|158626.3|158526.3|39
1653033710000|2022-05-20 08:01:50|158638|158548|158619.5|158529.5|158640.1|158550.1|158619.5|158529.5|40
1653033720000|2022-05-20 08:02:00|158618.4|158528.4|158617|158487|158640.7|158528.4|158605.6|158479.9|35
1653033730000|2022-05-20 08:02:10|158615.6|158485.6|158602.9|158512.9|158640.6|158528.5|158600.8|158485.6|30
1653033740000|2022-05-20 08:02:20|158602.6|158512.6|158588.3|158498.3|158605.7|158515.7|158554.4|158464.4|30
1653033750000|2022-05-20 08:02:30|158575|158485|158593.1|158503.1|158594.7|158504.7|158571|158481|34
1653033760000|2022-05-20 08:02:40|158592.6|158502.6|158582.8|158492.8|158592.6|158502.6|158579.8|158489.8|24
1653033770000|2022-05-20 08:02:50|158583.7|158493.7|158599.1|158509.1|158599.2|158509.2|158583.1|158493.1|27
1653033780000|2022-05-20 08:03:00|158598.2|158508.2|158613.8|158523.8|158613.8|158523.8|158591.3|158501.3|30
1653033790000|2022-05-20 08:03:10|158613.3|158523.3|158617.1|158527.1|158621.8|158531.8|158597.7|158507.7|30
1653033800000|2022-05-20 08:03:20|158607.6|158517.6|158604.4|158514.4|158625.6|158535.6|158602.1|158512.1|30
1653033810000|2022-05-20 08:03:30|158603.3|158513.3|158612.3|158522.3|158613|158523|158603|158513|18
1653033820000|2022-05-20 08:03:40|158612|158522|158644.4|158554.4|158650.9|158560.9|158611.1|158521.1|28
1653033830000|2022-05-20 08:03:50|158643.7|158553.7|158650.8|158560.8|158651.2|158561.2|158643.6|158553.6|24
1653033840000|2022-05-20 08:04:00|158652.1|158562.1|158651|158561|158654.2|158564.2|158650.3|158560.3|26
1653033850000|2022-05-20 08:04:10|158650.8|158560.8|158632.3|158542.3|158652.3|158562.3|158631.8|158541.8|23
1653033860000|2022-05-20 08:04:20|158623.7|158533.7|158627.5|158537.5|158631|158541|158620.2|158530.2|30
1653033870000|2022-05-20 08:04:30|158627.9|158537.9|158637.9|158547.9|158638.1|158548.1|158627.8|158537.8|18
1653033880000|2022-05-20 08:04:40|158637.6|158547.6|158654.2|158564.2|158655.2|158565.2|158637.6|158547.6|26
1653033890000|2022-05-20 08:04:50|158651.4|158561.4|158639.7|158549.7|158652.3|158562.3|158639.7|158549.7|28
1653033900000|2022-05-20 08:05:00|158638.2|158548.2|158633.8|158543.8|158639.1|158549.1|158633.8|158543.8|30
1653033910000|2022-05-20 08:05:10|158635.6|158545.6|158646.8|158556.8|158650.1|158560.1|158634.1|158544.1|25
1653033920000|2022-05-20 08:05:20|158646.9|158556.9|158645.6|158555.6|158647.7|158557.7|158643.1|158553.1|23
1653033930000|2022-05-20 08:05:30|158643.4|158553.4|158644|158554|158645.1|158555.1|158639.6|158549.6|20
1653033940000|2022-05-20 08:05:40|158644.6|158554.6|158673.9|158583.9|158673.9|158583.9|158643.1|158553.1|24
1653033950000|2022-05-20 08:05:50|158669.4|158579.4|158670|158580|158672.6|158582.6|158666.4|158576.4|24
1653033960000|2022-05-20 08:06:00|158669|158579|158664.5|158574.5|158679.6|158589.6|158663.2|158573.2|21
1653033970000|2022-05-20 08:06:10|158662.3|158572.3|158662.9|158572.9|158663.6|158573.6|158660.2|158570.2|11
1653033980000|2022-05-20 08:06:20|158664.2|158574.2|158635.8|158545.8|158667.8|158577.8|158635.6|158545.6|22
1653033990000|2022-05-20 08:06:30|158637.3|158547.3|158651.4|158561.4|158652.5|158562.5|158637.3|158547.3|17
1653034000000|2022-05-20 08:06:40|158654.4|158564.4|158650.6|158560.6|158656|158566|158647.7|158557.7|20
1653034010000|2022-05-20 08:06:50|158650.5|158560.5|158647.5|158557.5|158650.5|158560.5|158646.2|158556.2|19
1653034020000|2022-05-20 08:07:00|158647.4|158557.4|158634.2|158544.2|158647.4|158557.4|158631.6|158541.6|33
1653034030000|2022-05-20 08:07:10|158634.8|158544.8|158633.7|158543.7|158635.9|158545.9|158633.4|158543.4|27
1653034040000|2022-05-20 08:07:20|158633.5|158543.5|158600.8|158510.8|158637.2|158547.2|158600.2|158510.2|29
1653034050000|2022-05-20 08:07:30|158603.9|158513.9|158595|158505|158616.5|158526.5|158591.9|158501.9|29
1653034060000|2022-05-20 08:07:40|158593.2|158503.2|158595.2|158505.2|158597.9|158507.9|158592|158502|28
1653034070000|2022-05-20 08:07:50|158596.3|158506.3|158589.3|158499.3|158596.8|158506.8|158587.6|158497.6|27
1653034080000|2022-05-20 08:08:00|158593.1|158503.1|158585.8|158495.8|158593.1|158503.1|158584.5|158494.5|27
1653034090000|2022-05-20 08:08:10|158585.4|158495.4|158585.7|158495.7|158591.8|158501.8|158581.1|158491.1|31
1653034100000|2022-05-20 08:08:20|158586.2|158496.2|158583.4|158493.4|158595.2|158505.2|158581.7|158491.7|27
1653034110000|2022-05-20 08:08:30|158583.5|158493.5|158582.4|158492.4|158583.6|158493.6|158582.3|158492.3|12
1653034120000|2022-05-20 08:08:40|158582.2|158492.2|158592.6|158502.6|158616.1|158502.6|158582.2|158482.3|16
1653034130000|2022-05-20 08:08:50|158592.5|158502.5|158637.7|158547.7|158648.4|158558.4|158591.8|158501.8|31
1653034140000|2022-05-20 08:09:00|158636.7|158546.7|158624.6|158534.6|158642.4|158552.4|158620.2|158530.2|28
1653034150000|2022-05-20 08:09:10|158624.2|158534.2|158629.9|158539.9|158629.9|158539.9|158622.6|158532.6|24
1653034160000|2022-05-20 08:09:20|158630|158540|158623.8|158533.8|158630.2|158540.2|158622.8|158532.8|23
1653034170000|2022-05-20 08:09:30|158623.6|158533.6|158621.1|158531.1|158626.1|158536.1|158619.2|158529.2|30
1653034180000|2022-05-20 08:09:40|158621.4|158531.4|158622.2|158532.2|158626|158536|158621.4|158531.4|17
1653034190000|2022-05-20 08:09:50|158622|158532|158612.3|158522.3|158623.4|158533.4|158611.1|158521.1|23
1653034200000|2022-05-20 08:10:00|158610.8|158520.8|158586.9|158496.9|158618|158528|158585.1|158495.1|27
1653034210000|2022-05-20 08:10:10|158587.8|158497.8|158591.9|158501.9|158595.5|158505.5|158586.4|158496.4|33
1653034220000|2022-05-20 08:10:20|158592.6|158502.6|158580.3|158490.3|158596.2|158506.2|158576|158486|36
1653034230000|2022-05-20 08:10:30|158606.6|158516.6|158608.1|158518.1|158615.2|158525.2|158606.2|158516.2|30
1653034240000|2022-05-20 08:10:40|158606.3|158516.3|158604|158514|158608.6|158518.6|158603.6|158513.6|27
1653034250000|2022-05-20 08:10:50|158605.4|158515.4|158616.1|158526.1|158616.9|158526.9|158605.4|158515.4|23
1653034260000|2022-05-20 08:11:00|158615.8|158525.8|158650.3|158560.3|158657.9|158567.9|158615.8|158525.8|32
1653034270000|2022-05-20 08:11:10|158649.9|158559.9|158652.9|158562.9|158653.8|158563.8|158643.5|158553.5|28
1653034280000|2022-05-20 08:11:20|158651.6|158561.6|158601.2|158511.2|158651.9|158561.9|158599.6|158509.6|32
1653034290000|2022-05-20 08:11:30|158602.6|158512.6|158606.6|158516.6|158608.2|158518.2|158599|158509|29
1653034300000|2022-05-20 08:11:40|158606.4|158516.4|158615.6|158525.6|158616.3|158526.3|158603.9|158513.9|24
1653034310000|2022-05-20 08:11:50|158611.7|158521.7|158571|158481|158614.9|158524.9|158570.8|158480.8|37
1653034320000|2022-05-20 08:12:00|158574.7|158484.7|158513.6|158383.6|158574.7|158484.7|158478.2|158378.6|32
1653034330000|2022-05-20 08:12:10|158488.8|158398.8|158482.7|158392.7|158513.2|158400|158478.6|158373.2|26
1653034340000|2022-05-20 08:12:20|158485.4|158395.4|158490|158400|158490.4|158400.4|158484.5|158394.5|16
1653034350000|2022-05-20 08:12:30|158490.8|158400.8|158487.6|158397.6|158490.8|158400.8|158473.8|158383.8|9
1653034360000|2022-05-20 08:12:40|158486|158396|158478.3|158388.3|158486|158396|158478.3|158388.3|16
1653034370000|2022-05-20 08:12:50|158480.7|158390.7|158476|158386|158482.6|158392.6|158475.7|158385.7|16
1653034380000|2022-05-20 08:13:00|158476.6|158386.6|158484.5|158394.5|158492.2|158402.2|158476.2|158386.2|22
1653034390000|2022-05-20 08:13:10|158484.6|158394.6|158436.4|158346.4|158490.3|158400.3|158431|158341|19
1653034400000|2022-05-20 08:13:20|158437.3|158347.3|158440.4|158350.4|158440.4|158350.4|158431.4|158341.4|11
1653034410000|2022-05-20 08:13:30|158440.3|158350.3|158442.1|158352.1|158443.5|158353.5|158436.3|158346.3|12
1653034420000|2022-05-20 08:13:40|158442.2|158352.2|158434|158344|158442.2|158352.2|158434|158344|25
1653034430000|2022-05-20 08:13:50|158428.7|158338.7|158424|158334|158434.4|158344.4|158413.6|158323.6|32
1653034440000|2022-05-20 08:14:00|158424.9|158334.9|158432.1|158342.1|158432.1|158342.1|158423.2|158333.2|22
1653034450000|2022-05-20 08:14:10|158431.4|158341.4|158482|158352|158487.4|158357.4|158428.2|158338.2|38
1653034460000|2022-05-20 08:14:20|158479.8|158349.8|158484.8|158354.8|158489.8|158359.8|158477.6|158347.6|33
1653034470000|2022-05-20 08:14:30|158479.8|158349.8|158455.2|158365.2|158488.8|158370.1|158455.2|158346.6|37
1653034480000|2022-05-20 08:14:40|158453.9|158363.9|158451.5|158361.5|158484.7|158373.1|158446.2|158342.8|39
1653034490000|2022-05-20 08:14:50|158447.4|158357.4|158447.9|158357.9|158473.2|158363.6|158444.5|158333.9|40
1653034500000|2022-05-20 08:15:00|158448.3|158358.3|158488.9|158398.9|158492|158402|158447.1|158357.1|33
1653034510000|2022-05-20 08:15:10|158488.5|158398.5|158507.3|158417.3|158511.4|158421.4|158485.6|158395.6|33
1653034520000|2022-05-20 08:15:20|158506.4|158416.4|158527.2|158437.2|158527.2|158437.2|158503.9|158413.9|35
1653034530000|2022-05-20 08:15:30|158570.8|158480.8|158589.2|158459.2|158597.6|158480.8|158570.7|158459.2|32
1653034540000|2022-05-20 08:15:40|158589.8|158459.8|158589.5|158459.5|158590.6|158460.6|158585.6|158455.6|24
1653034550000|2022-05-20 08:15:50|158590|158460|158566|158476|158590|158482.8|158563.1|158455.2|24
1653034560000|2022-05-20 08:16:00|158565.9|158475.9|158561.9|158471.9|158567.8|158477.8|158560.5|158470.5|15
1653034570000|2022-05-20 08:16:10|158563.3|158473.3|158554.4|158464.4|158565|158475|158554.4|158464.4|24
1653034580000|2022-05-20 08:16:20|158554.3|158464.3|158564.7|158434.7|158570.3|158464.3|158550.3|158434.6|23
1653034590000|2022-05-20 08:16:30|158565.6|158435.6|158566.8|158476.8|158592.2|158483.1|158565.6|158435.6|25
1653034600000|2022-05-20 08:16:40|158569.5|158479.5|158587.7|158457.7|158588.3|158479.5|158569.5|158453.5|26
1653034610000|2022-05-20 08:16:50|158587.8|158457.8|158585.6|158455.6|158587.8|158457.8|158583.6|158453.6|20
1653034620000|2022-05-20 08:17:00|158584|158454|158594.7|158464.7|158594.7|158464.7|158583.4|158453.4|23
1653034630000|2022-05-20 08:17:10|158596.5|158466.5|158625.8|158495.8|158632.7|158502.7|158592.2|158462.2|36
1653034640000|2022-05-20 08:17:20|158626.9|158496.9|158630.8|158500.8|158636.4|158506.4|158625.5|158495.5|32
1653034650000|2022-05-20 08:17:30|158631.6|158501.6|158631.5|158501.5|158634.8|158504.8|158629.8|158499.8|38
1653034660000|2022-05-20 08:17:40|158630.9|158500.9|158586.5|158456.5|158631.9|158501.9|158585.6|158455.6|21
1653034670000|2022-05-20 08:17:50|158586.6|158456.6|158520.5|158430.5|158590.1|158460.1|158520.2|158430.2|34
1653034680000|2022-05-20 08:18:00|158527.4|158437.4|158536.7|158446.7|158537.5|158447.5|158527.4|158437.4|28
1653034690000|2022-05-20 08:18:10|158536.4|158446.4|158533.4|158443.4|158536.4|158446.4|158532.6|158442.6|25
1653034700000|2022-05-20 08:18:20|158533.1|158443.1|158532.7|158442.7|158534.2|158444.2|158531.3|158441.3|25
1653034710000|2022-05-20 08:18:30|158529|158439|158526.4|158436.4|158531.8|158441.8|158525.4|158435.4|33
1653034720000|2022-05-20 08:18:40|158526.9|158436.9|158529.5|158439.5|158529.5|158439.5|158525.9|158435.9|22
1653034730000|2022-05-20 08:18:50|158529.3|158439.3|158532.3|158442.3|158534.3|158444.3|158529.3|158439.3|22
1653034740000|2022-05-20 08:19:00|158533.6|158443.6|158532.2|158442.2|158534.2|158444.2|158529.7|158439.7|29
1653034750000|2022-05-20 08:19:10|158531.6|158441.6|158537.7|158447.7|158538.9|158448.9|158530.7|158440.7|21
1653034760000|2022-05-20 08:19:20|158536.7|158446.7|158537.8|158447.8|158538.4|158448.4|158532.3|158442.3|25
1653034770000|2022-05-20 08:19:30|158538|158448|158533.2|158443.2|158538.4|158448.4|158533|158443|25
1653034780000|2022-05-20 08:19:40|158533|158443|158527.9|158437.9|158537.1|158447.1|158526.8|158436.8|18
1653034790000|2022-05-20 08:19:50|158524|158434|158523.9|158433.9|158524.7|158434.7|158521.1|158431.1|29
1653034800000|2022-05-20 08:20:00|158523.5|158433.5|158524.3|158434.3|158525.7|158435.7|158523.5|158433.5|22
1653034810000|2022-05-20 08:20:10|158524|158434|158523.9|158433.9|158525.5|158435.5|158522.8|158432.8|15
1653034820000|2022-05-20 08:20:20|158524|158434|158530.9|158440.9|158531.8|158441.8|158524|158434|25
1653034830000|2022-05-20 08:20:30|158528.6|158438.6|158525.8|158435.8|158529.1|158439.1|158520.9|158430.9|33
1653034840000|2022-05-20 08:20:40|158522.7|158432.7|158521.9|158431.9|158526.6|158436.6|158521|158431|33
1653034850000|2022-05-20 08:20:50|158522.1|158432.1|158523.9|158433.9|158526.5|158436.5|158517.4|158427.4|30
1653034860000|2022-05-20 08:21:00|158523.3|158433.3|158530.8|158440.8|158531|158441|158523.3|158433.3|21
1653034870000|2022-05-20 08:21:10|158530.4|158440.4|158531|158441|158532|158442|158528.2|158438.2|25
1653034880000|2022-05-20 08:21:20|158529.4|158439.4|158530.1|158440.1|158530.9|158440.9|158528.2|158438.2|17
1653034890000|2022-05-20 08:21:30|158530.6|158440.6|158529.7|158439.7|158531|158441|158528.6|158438.6|17
1653034900000|2022-05-20 08:21:40|158528.5|158438.5|158528|158438|158530.9|158440.9|158528|158438|17
1653034910000|2022-05-20 08:21:50|158530.8|158440.8|158522.4|158432.4|158531.5|158441.5|158522.4|158432.4|16
1653034920000|2022-05-20 08:22:00|158528.3|158438.3|158541.3|158451.3|158552.1|158462.1|158527.6|158437.6|34
1653034930000|2022-05-20 08:22:10|158543.8|158453.8|158529.4|158439.4|158543.8|158453.8|158527.3|158437.3|29
1653034940000|2022-05-20 08:22:20|158528.6|158438.6|158544.7|158454.7|158555.2|158465.2|158528.6|158438.6|38
1653034950000|2022-05-20 08:22:30|158546.3|158456.3|158543.2|158453.2|158551|158461|158543.2|158453.2|32
1653034960000|2022-05-20 08:22:40|158544.5|158454.5|158584.8|158454.8|158601.1|158471.1|158544.5|158451.7|35
1653034970000|2022-05-20 08:22:50|158585.1|158455.1|158579.8|158449.8|158597.4|158467.4|158579.8|158449.8|28
1653034980000|2022-05-20 08:23:00|158579.7|158449.7|158581.1|158451.1|158583|158453|158579.3|158449.3|23
1653034990000|2022-05-20 08:23:10|158583.1|158453.1|158560.6|158470.6|158583.7|158475.7|158559.9|158453.1|18
1653035000000|2022-05-20 08:23:20|158562.3|158472.3|158579.7|158449.7|158588.2|158473.6|158559.8|158449.3|24
1653035010000|2022-05-20 08:23:30|158574.7|158444.7|158565|158435|158583.4|158453.4|158565|158435|22
1653035020000|2022-05-20 08:23:40|158563.8|158433.8|158534.8|158444.8|158565.4|158447.1|158533.9|158427.1|25
1653035030000|2022-05-20 08:23:50|158536|158446|158549.3|158459.3|158549.3|158459.3|158534.4|158444.4|27
1653035040000|2022-05-20 08:24:00|158550.5|158460.5|158554.7|158464.7|158559|158469|158550.5|158460.5|30
1653035050000|2022-05-20 08:24:10|158554.8|158464.8|158553.5|158463.5|158556.3|158466.3|158552.8|158462.8|21
1653035060000|2022-05-20 08:24:20|158555.2|158465.2|158528.9|158438.9|158561.5|158465.2|158528.4|158419.7|29
1653035070000|2022-05-20 08:24:30|158528.7|158438.7|158526.7|158436.7|158529.2|158439.2|158525.7|158435.7|24
1653035080000|2022-05-20 08:24:40|158526.6|158436.6|158505.3|158415.3|158528.1|158438.1|158496.3|158397.7|31
1653035090000|2022-05-20 08:24:50|158505.9|158415.9|158516.4|158426.4|158517.3|158427.3|158501.6|158411.6|35
1653035100000|2022-05-20 08:25:00|158516.6|158426.6|158536.5|158406.5|158542.1|158426.9|158512|158401.2|31
1653035110000|2022-05-20 08:25:10|158532.5|158402.5|158541|158451|158543.7|158453.7|158519.2|158402.5|34
1653035120000|2022-05-20 08:25:20|158542.2|158452.2|158552.5|158462.5|158572.2|158470.2|158542.2|158430.7|31
1653035130000|2022-05-20 08:25:30|158588.1|158458.1|158589.2|158499.2|158595.4|158504.7|158585|158458.1|28
1653035140000|2022-05-20 08:25:40|158596.4|158506.4|158594.4|158504.4|158598.8|158508.8|158589|158499|29
1653035150000|2022-05-20 08:25:50|158593.6|158503.6|158591.6|158501.6|158594.3|158504.3|158589.4|158499.4|30
1653035160000|2022-05-20 08:26:00|158590.7|158500.7|158589|158499|158591.3|158501.3|158584.3|158494.3|27
1653035170000|2022-05-20 08:26:10|158588.4|158498.4|158597.4|158507.4|158606.8|158516.8|158586.7|158496.7|26
1653035180000|2022-05-20 08:26:20|158595.2|158505.2|158600.7|158510.7|158602.5|158512.5|158593.5|158503.5|30
1653035190000|2022-05-20 08:26:30|158603.7|158513.7|158606.4|158516.4|158607.3|158517.3|158602.1|158512.1|26
1653035200000|2022-05-20 08:26:40|158610.2|158520.2|158605.2|158515.2|158611.5|158521.5|158603.6|158513.6|25
1653035210000|2022-05-20 08:26:50|158605.4|158515.4|158616|158526|158616.5|158526.5|158601.8|158511.8|35
1653035220000|2022-05-20 08:27:00|158617.4|158527.4|158635.9|158545.9|158638.6|158548.6|158614.5|158524.5|34
1653035230000|2022-05-20 08:27:10|158635.2|158545.2|158627.9|158537.9|158636.7|158546.7|158622.5|158532.5|31
1653035240000|2022-05-20 08:27:20|158630.7|158540.7|158585.3|158495.3|158630.7|158540.7|158581.7|158491.7|29
1653035250000|2022-05-20 08:27:30|158582.2|158492.2|158583.3|158493.3|158586.6|158496.6|158581.1|158491.1|32
1653035260000|2022-05-20 08:27:40|158583.5|158493.5|158531.4|158441.4|158584.1|158494.1|158527.1|158437.1|35
1653035270000|2022-05-20 08:27:50|158531.5|158441.5|158532.3|158442.3|158536.4|158446.4|158530.8|158440.8|20
1653035280000|2022-05-20 08:28:00|158532|158442|158541.8|158451.8|158563|158453.5|158529.5|158428.2|34
1653035290000|2022-05-20 08:28:10|158541.4|158451.4|158565.2|158475.2|158571.6|158481.6|158541.3|158451.3|30
1653035300000|2022-05-20 08:28:20|158574.9|158444.9|158541|158451|158574.9|158459.6|158538.5|158444.9|30
1653035310000|2022-05-20 08:28:30|158541.4|158451.4|158541.9|158451.9|158545.4|158455.4|158538.2|158448.2|23
1653035320000|2022-05-20 08:28:40|158538.8|158448.8|158533.1|158443.1|158539.8|158449.8|158529|158439|32
1653035330000|2022-05-20 08:28:50|158534.3|158444.3|158481.9|158391.9|158543.1|158453.1|158476.8|158386.8|35
1653035340000|2022-05-20 08:29:00|158481.3|158391.3|158486.6|158396.6|158488.4|158398.4|158481.1|158391.1|25
1653035350000|2022-05-20 08:29:10|158484.1|158394.1|158486.6|158396.6|158505.2|158398|158482|158371|30
1653035360000|2022-05-20 08:29:20|158486.5|158396.5|158487.5|158397.5|158488|158398|158484|158394|26
1653035370000|2022-05-20 08:29:30|158487.2|158397.2|158487.1|158397.1|158487.9|158397.9|158484.4|158394.4|28
1653035380000|2022-05-20 08:29:40|158486.5|158396.5|158469.2|158379.2|158530.8|158440.8|158469.2|158379.2|34
1653035390000|2022-05-20 08:29:50|158469.4|158379.4|158429.5|158339.5|158474.9|158384.9|158424.1|158334.1|33
1653035400000|2022-05-20 08:30:00|158419.8|158329.8|158426.6|158336.6|158432.3|158342.3|158409.7|158319.7|33
1653035410000|2022-05-20 08:30:10|158426.4|158336.4|158420.7|158330.7|158431|158341|158420.2|158330.2|36
1653035420000|2022-05-20 08:30:20|158422.3|158332.3|158465.8|158375.8|158469.6|158379.6|158422.3|158332.3|36
1653035430000|2022-05-20 08:30:30|158467.3|158377.3|158465.5|158375.5|158470|158380|158461.4|158371.4|35
1653035440000|2022-05-20 08:30:40|158463.9|158373.9|158467.5|158377.5|158467.5|158377.5|158457.9|158367.9|35
1653035450000|2022-05-20 08:30:50|158467.4|158377.4|158463.6|158373.6|158468.3|158378.3|158463.2|158373.2|24
1653035460000|2022-05-20 08:31:00|158463.5|158373.5|158458.9|158368.9|158467.6|158377.6|158449.8|158359.8|31
1653035470000|2022-05-20 08:31:10|158443.8|158353.8|158442.7|158352.7|158449.3|158359.3|158432.5|158342.5|29
1653035480000|2022-05-20 08:31:20|158443.3|158353.3|158444.2|158354.2|158444.6|158354.6|158437.3|158347.3|29
1653035490000|2022-05-20 08:31:30|158442.3|158352.3|158450.8|158360.8|158450.8|158360.8|158440|158350|22
1653035500000|2022-05-20 08:31:40|158453.3|158363.3|158456.7|158366.7|158461.4|158371.4|158450.2|158360.2|25
1653035510000|2022-05-20 08:31:50|158457.7|158367.7|158457.9|158367.9|158459|158369|158455.2|158365.2|21
1653035520000|2022-05-20 08:32:00|158458.7|158368.7|158464.9|158374.9|158464.9|158374.9|158456.8|158366.8|23
1653035530000|2022-05-20 08:32:10|158465.2|158375.2|158469.1|158379.1|158485.6|158381|158463.2|158350.3|37
1653035540000|2022-05-20 08:32:20|158469|158379|158460.8|158370.8|158473.8|158383.8|158460.8|158370.8|31
1653035550000|2022-05-20 08:32:30|158461|158371|158466.1|158376.1|158467.8|158377.8|158460.7|158370.7|27
1653035560000|2022-05-20 08:32:40|158466.9|158376.9|158463.8|158373.8|158467.8|158377.8|158463.4|158373.4|23
1653035570000|2022-05-20 08:32:50|158463.7|158373.7|158468.9|158378.9|158468.9|158378.9|158463|158373|19
1653035580000|2022-05-20 08:33:00|158468|158378|158456.3|158366.3|158468.5|158378.5|158451.3|158361.3|34
1653035590000|2022-05-20 08:33:10|158456.1|158366.1|158457.4|158367.4|158459.2|158369.2|158456.1|158366.1|23
1653035600000|2022-05-20 08:33:20|158458.7|158368.7|158454.1|158364.1|158459.1|158369.1|158453.9|158363.9|14
1653035610000|2022-05-20 08:33:30|158454.4|158364.4|158464.6|158374.6|158464.6|158374.6|158453.6|158363.6|13
1653035620000|2022-05-20 08:33:40|158462|158372|158453.1|158363.1|158462.5|158372.5|158453.1|158363.1|25
1653035630000|2022-05-20 08:33:50|158472.4|158342.4|158459|158369|158476.2|158371.3|158458.4|158342.4|24
1653035640000|2022-05-20 08:34:00|158459.3|158369.3|158457.8|158367.8|158460.2|158370.2|158457.7|158367.7|19
1653035650000|2022-05-20 08:34:10|158457.9|158367.9|158474|158344|158482|158371.3|158453|158344|29
1653035660000|2022-05-20 08:34:20|158474.5|158344.5|158477.8|158347.8|158480|158350|158474.5|158344.5|22
1653035670000|2022-05-20 08:34:30|158477|158347|158468.4|158338.4|158477.5|158357.8|158439.1|158337.1|27
1653035680000|2022-05-20 08:34:40|158468.2|158338.2|158468.1|158338.1|158474.5|158344.5|158465.2|158335.2|35
1653035690000|2022-05-20 08:34:50|158466.2|158336.2|158472.4|158342.4|158472.4|158342.4|158465.3|158335.3|20
1653035700000|2022-05-20 08:35:00|158470.9|158340.9|158450.7|158360.7|158470.9|158369.2|158437.6|158336.3|29
1653035710000|2022-05-20 08:35:10|158444.1|158354.1|158479|158349|158479|158373.8|158438.5|158346.9|36
1653035720000|2022-05-20 08:35:20|158476.3|158346.3|158503.9|158373.9|158507|158377|158476.3|158346.3|33
1653035730000|2022-05-20 08:35:30|158502.8|158372.8|158507|158377|158507.7|158377.7|158501.5|158371.5|28
1653035740000|2022-05-20 08:35:40|158508.6|158378.6|158499.4|158369.4|158509.1|158379.1|158497.9|158367.9|28
1653035750000|2022-05-20 08:35:50|158499.3|158369.3|158486.9|158396.9|158501.7|158397.7|158484.3|158369.1|24
1653035760000|2022-05-20 08:36:00|158488.1|158398.1|158493.8|158403.8|158493.8|158403.8|158486.2|158396.2|20
1653035770000|2022-05-20 08:36:10|158493.4|158403.4|158539.5|158409.5|158566.9|158436.9|158493.4|158381.9|31
1653035780000|2022-05-20 08:36:20|158538|158408|158514.7|158424.7|158540.8|158424.7|158514.7|158404.2|25
1653035790000|2022-05-20 08:36:30|158515.1|158425.1|158516.2|158426.2|158516.8|158426.8|158514.3|158424.3|18
1653035800000|2022-05-20 08:36:40|158513.5|158423.5|158513.2|158423.2|158513.5|158423.5|158511.2|158421.2|11
1653035810000|2022-05-20 08:36:50|158511|158421|158535.3|158405.3|158535.3|158422.5|158511|158400.7|16
1653035820000|2022-05-20 08:37:00|158533.2|158403.2|158538|158408|158539.1|158428.6|158514|158400.5|33
1653035830000|2022-05-20 08:37:10|158538.8|158408.8|158538.8|158408.8|158541.6|158411.6|158536.8|158406.8|31
1653035840000|2022-05-20 08:37:20|158539.6|158409.6|158529.8|158399.8|158542.3|158412.3|158529.7|158399.7|30
1653035850000|2022-05-20 08:37:30|158531.2|158401.2|158536.4|158406.4|158537.1|158407.1|158528.7|158398.7|31
1653035860000|2022-05-20 08:37:40|158538.1|158408.1|158526.6|158396.6|158538.1|158408.1|158526|158396|23
1653035870000|2022-05-20 08:37:50|158526.3|158396.3|158525.8|158395.8|158527.6|158397.6|158522.8|158392.8|30
1653035880000|2022-05-20 08:38:00|158525.7|158395.7|158521.5|158391.5|158527.2|158397.2|158518.7|158388.7|25
1653035890000|2022-05-20 08:38:10|158521.4|158391.4|158505.2|158375.2|158523.7|158393.7|158500.9|158370.9|33
1653035900000|2022-05-20 08:38:20|158505.3|158375.3|158504.9|158374.9|158507.5|158377.5|158500.5|158370.5|28
1653035910000|2022-05-20 08:38:30|158504|158374|158409.7|158319.7|158504|158374|158400.7|158310.7|29
1653035920000|2022-05-20 08:38:40|158408.8|158318.8|158401.5|158311.5|158410.5|158320.5|158401.5|158311.5|22
1653035930000|2022-05-20 08:38:50|158402.8|158312.8|158413.9|158323.9|158431.1|158325|158400.6|158299.2|34
1653035940000|2022-05-20 08:39:00|158415.1|158325.1|158416|158326|158417.5|158327.5|158413.9|158323.9|26
1653035950000|2022-05-20 08:39:10|158416.2|158326.2|158465.2|158375.2|158466.5|158376.5|158416.2|158326.2|34
1653035960000|2022-05-20 08:39:20|158466.4|158376.4|158465|158375|158467.3|158377.3|158460.4|158370.4|33
1653035970000|2022-05-20 08:39:30|158468.6|158378.6|158505.1|158375.1|158507|158392.5|158461.4|158369.2|32
1653035980000|2022-05-20 08:39:40|158503|158373|158474.1|158344.1|158503|158391.3|158454.4|158343.4|33
1653035990000|2022-05-20 08:39:50|158473.7|158343.7|158472.4|158342.4|158475.4|158345.4|158471.3|158341.3|28
1653036000000|2022-05-20 08:40:00|158472.5|158342.5|158469.2|158339.2|158476.3|158346.3|158467.2|158337.2|27
1653036010000|2022-05-20 08:40:10|158470.7|158340.7|158491.8|158361.8|158495.7|158370|158458.7|158340.7|26
1653036020000|2022-05-20 08:40:20|158490.5|158360.5|158496.4|158366.4|158496.7|158366.7|158486.8|158356.8|32
1653036030000|2022-05-20 08:40:30|158495|158365|158498.5|158368.5|158500.3|158370.3|158493.5|158363.5|30
1653036040000|2022-05-20 08:40:40|158499.3|158369.3|158493.6|158363.6|158502|158372|158492.7|158362.7|31
1653036050000|2022-05-20 08:40:50|158494.3|158364.3|158490.2|158360.2|158494.3|158364.3|158487.4|158357.4|30
1653036060000|2022-05-20 08:41:00|158490.7|158360.7|158533.3|158403.3|158534.7|158424|158481.1|158351.1|29
1653036070000|2022-05-20 08:41:10|158534.7|158404.7|158514.4|158424.4|158534.7|158424.4|158506.6|158404.7|29
1653036080000|2022-05-20 08:41:20|158513.5|158423.5|158508.5|158418.5|158517.7|158427.7|158507.4|158417.4|26
1653036090000|2022-05-20 08:41:30|158508.7|158418.7|158525.8|158395.8|158526.8|158419.6|158498.9|158387.7|31
1653036100000|2022-05-20 08:41:40|158526.4|158396.4|158505|158415|158532.8|158415.6|158504.1|158395.9|22
1653036110000|2022-05-20 08:41:50|158506.4|158416.4|158510.5|158420.5|158512.7|158422.7|158505.8|158415.8|16
1653036120000|2022-05-20 08:42:00|158506.5|158416.5|158501.8|158411.8|158511|158421|158497.9|158407.9|28
1653036130000|2022-05-20 08:42:10|158501.5|158411.5|158506.7|158416.7|158507.8|158417.8|158501.5|158411.5|30
1653036140000|2022-05-20 08:42:20|158507.4|158417.4|158506.9|158416.9|158508.3|158418.3|158506.2|158416.2|22
1653036150000|2022-05-20 08:42:30|158507.1|158417.1|158523|158433|158529.8|158433|158507.1|158399.8|20
1653036160000|2022-05-20 08:42:40|158516.3|158426.3|158534.4|158404.4|158536.4|158426.3|158512|158400.4|24
1653036170000|2022-05-20 08:42:50|158532.8|158402.8|158514.6|158424.6|158538.6|158424.6|158514.6|158398.5|36
1653036180000|2022-05-20 08:43:00|158517.7|158427.7|158529.3|158399.3|158539.1|158427.7|158517|158399.2|33
1653036190000|2022-05-20 08:43:10|158529.8|158399.8|158517.7|158387.7|158529.8|158399.8|158513.9|158383.9|35
1653036200000|2022-05-20 08:43:20|158517.5|158387.5|158523.1|158393.1|158523.1|158393.1|158515.9|158385.9|29
1653036210000|2022-05-20 08:43:30|158522.9|158392.9|158518.6|158388.6|158527.3|158427.3|158499.6|158378.2|32
1653036220000|2022-05-20 08:43:40|158517.7|158387.7|158515.7|158385.7|158522.7|158392.7|158513.8|158383.8|25
1653036230000|2022-05-20 08:43:50|158514|158384|158505.1|158375.1|158514.9|158384.9|158505.1|158375.1|32
1653036240000|2022-05-20 08:44:00|158505|158375|158519.4|158389.4|158519.4|158389.4|158500.6|158370.6|35
1653036250000|2022-05-20 08:44:10|158519.6|158389.6|158519.7|158389.7|158524.1|158394.1|158517.4|158387.4|36
1653036260000|2022-05-20 08:44:20|158518|158388|158512.3|158382.3|158521.8|158391.8|158511.8|158381.8|32
1653036270000|2022-05-20 08:44:30|158515.8|158385.8|158498.6|158408.6|158519.5|158408.6|158498.4|158382|26
1653036280000|2022-05-20 08:44:40|158498.9|158408.9|158497.4|158407.4|158504.5|158414.5|158482.2|158392.2|38
1653036290000|2022-05-20 08:44:50|158528.5|158398.5|158520.4|158430.4|158543.2|158442.8|158518.9|158398.5|35
1653036300000|2022-05-20 08:45:00|158521.6|158431.6|158520.6|158430.6|158523.5|158433.5|158519.8|158429.8|25
1653036310000|2022-05-20 08:45:10|158521.1|158431.1|158522.3|158432.3|158523.4|158433.4|158521.1|158431.1|19
1653036320000|2022-05-20 08:45:20|158524.3|158434.3|158527.9|158437.9|158529.7|158439.7|158514.6|158424.6|31
1653036330000|2022-05-20 08:45:30|158524.9|158434.9|158511.7|158421.7|158527|158437|158507.6|158417.6|33
1653036340000|2022-05-20 08:45:40|158511.5|158421.5|158514.7|158424.7|158517|158427|158511.2|158421.2|25
1653036350000|2022-05-20 08:45:50|158514.8|158424.8|158513.5|158423.5|158519.2|158429.2|158512.8|158422.8|30
1653036360000|2022-05-20 08:46:00|158513|158423|158515.1|158425.1|158516.1|158426.1|158513|158423|24
1653036370000|2022-05-20 08:46:10|158516.1|158426.1|158517|158427|158517.5|158427.5|158510.7|158420.7|35
1653036380000|2022-05-20 08:46:20|158518.1|158428.1|158516.2|158426.2|158518.8|158428.8|158514.2|158424.2|24
1653036390000|2022-05-20 08:46:30|158544.2|158454.2|158551.5|158461.5|158551.5|158461.5|158535.7|158445.7|37
1653036400000|2022-05-20 08:46:40|158541|158451|158543.1|158453.1|158547.5|158457.5|158537.6|158447.6|21
1653036410000|2022-05-20 08:46:50|158539.7|158449.7|158537.1|158447.1|158541.9|158451.9|158535.5|158445.5|19
1653036420000|2022-05-20 08:47:00|158536.4|158446.4|158535|158445|158542.9|158452.9|158532.8|158442.8|24
1653036430000|2022-05-20 08:47:10|158535.1|158445.1|158535.1|158445.1|158536.1|158446.1|158532.8|158442.8|17
1653036440000|2022-05-20 08:47:20|158534.8|158444.8|158530.9|158440.9|158537.1|158447.1|158529.7|158439.7|14
1653036450000|2022-05-20 08:47:30|158530.8|158440.8|158529.8|158439.8|158536.4|158446.4|158528.8|158438.8|21
1653036460000|2022-05-20 08:47:40|158529|158439|158532.7|158442.7|158534.6|158444.6|158526.3|158436.3|22
1653036470000|2022-05-20 08:47:50|158532.2|158442.2|158530.1|158440.1|158532.8|158442.8|158529.3|158439.3|20
1653036480000|2022-05-20 08:48:00|158530|158440|158527.2|158437.2|158531.2|158441.2|158526.5|158436.5|17
1653036490000|2022-05-20 08:48:10|158528|158438|158528.1|158438.1|158532.6|158442.6|158527.8|158437.8|20
1653036500000|2022-05-20 08:48:20|158529.1|158439.1|158535|158445|158539.1|158449.1|158528.4|158438.4|22
1653036510000|2022-05-20 08:48:30|158534.3|158444.3|158581.3|158491.3|158582.3|158492.3|158534.3|158444.3|28
1653036520000|2022-05-20 08:48:40|158584.5|158494.5|158583|158493|158588|158498|158579.2|158489.2|30
1653036530000|2022-05-20 08:48:50|158581|158491|158583.9|158493.9|158587.7|158497.7|158579.3|158489.3|32
1653036540000|2022-05-20 08:49:00|158583.4|158493.4|158582.3|158492.3|158585.9|158495.9|158579.5|158489.5|27
1653036550000|2022-05-20 08:49:10|158582.5|158492.5|158575.7|158485.7|158587.9|158497.9|158575.4|158485.4|33
1653036560000|2022-05-20 08:49:20|158575.8|158485.8|158574.1|158484.1|158577.3|158487.3|158573.7|158483.7|26
1653036570000|2022-05-20 08:49:30|158573.1|158483.1|158576.1|158486.1|158577.2|158487.2|158573.1|158483.1|21
1653036580000|2022-05-20 08:49:40|158575.3|158485.3|158579.8|158489.8|158581.9|158491.9|158575.3|158485.3|25
1653036590000|2022-05-20 08:49:50|158579.6|158489.6|158596.8|158506.8|158597.2|158507.2|158579.6|158489.6|25
1653036600000|2022-05-20 08:50:00|158596.5|158506.5|158587.6|158497.6|158597|158507|158587.1|158497.1|19
1653036610000|2022-05-20 08:50:10|158588.8|158498.8|158588.7|158498.7|158590|158500|158588.3|158498.3|14
1653036620000|2022-05-20 08:50:20|158589|158499|158592.4|158502.4|158592.4|158502.4|158582.9|158492.9|22
1653036630000|2022-05-20 08:50:30|158592.3|158502.3|158587.3|158497.3|158594.9|158504.9|158581.6|158491.6|23
1653036640000|2022-05-20 08:50:40|158586.7|158496.7|158588|158498|158590.6|158500.6|158582.9|158492.9|15
1653036650000|2022-05-20 08:50:50|158586.8|158496.8|158584.8|158494.8|158588.7|158498.7|158584.7|158494.7|21
1653036660000|2022-05-20 08:51:00|158585|158495|158590.6|158500.6|158590.6|158500.6|158585|158495|22
1653036670000|2022-05-20 08:51:10|158591|158501|158585.4|158495.4|158591|158501|158582.1|158492.1|13
1653036680000|2022-05-20 08:51:20|158583.1|158493.1|158586.3|158496.3|158586.3|158496.3|158581.5|158491.5|13
1653036690000|2022-05-20 08:51:30|158588|158498|158587.4|158497.4|158591.4|158501.4|158585.8|158495.8|21
1653036700000|2022-05-20 08:51:40|158587.9|158497.9|158594.3|158504.3|158597.9|158507.9|158586.5|158496.5|19
1653036710000|2022-05-20 08:51:50|158594.5|158504.5|158578.4|158488.4|158602.5|158512.5|158575.7|158485.7|26
1653036720000|2022-05-20 08:52:00|158579.7|158489.7|158577.7|158487.7|158586.6|158496.6|158572.7|158482.7|20
1653036730000|2022-05-20 08:52:10|158578.1|158488.1|158582.2|158492.2|158583|158493|158578.1|158488.1|22
1653036740000|2022-05-20 08:52:20|158582|158492|158581.4|158491.4|158586.3|158496.3|158579.1|158489.1|26
1653036750000|2022-05-20 08:52:30|158581.5|158491.5|158573.1|158483.1|158582.6|158492.6|158573.1|158483.1|27
1653036760000|2022-05-20 08:52:40|158569.7|158479.7|158578.9|158488.9|158580.5|158490.5|158568.6|158478.6|25
1653036770000|2022-05-20 08:52:50|158577.7|158487.7|158580.9|158490.9|158584.9|158494.9|158577.7|158487.7|25
1653036780000|2022-05-20 08:53:00|158581|158491|158587.4|158497.4|158588.5|158498.5|158580.5|158490.5|25
1653036790000|2022-05-20 08:53:10|158587.7|158497.7|158590.4|158500.4|158596|158506|158579.4|158489.4|22
1653036800000|2022-05-20 08:53:20|158589.9|158499.9|158585.9|158495.9|158589.9|158499.9|158584.8|158494.8|23
1653036810000|2022-05-20 08:53:30|158585.3|158495.3|158586.2|158496.2|158586.2|158496.2|158582.6|158492.6|10
1653036820000|2022-05-20 08:53:40|158585.9|158495.9|158532|158442|158587.3|158497.3|158525.6|158435.6|19
1653036830000|2022-05-20 08:53:50|158531.1|158441.1|158525.4|158435.4|158534|158444|158524.1|158434.1|26
1653036840000|2022-05-20 08:54:00|158525.1|158435.1|158524.4|158434.4|158528|158438|158522.2|158432.2|26
1653036850000|2022-05-20 08:54:10|158524.7|158434.7|158526.5|158436.5|158528.8|158438.8|158523|158433|16
1653036860000|2022-05-20 08:54:20|158527|158437|158513.5|158423.5|158527|158437|158513.5|158423.5|29
1653036870000|2022-05-20 08:54:30|158513.7|158423.7|158520|158430|158523.4|158433.4|158513.7|158423.7|31
1653036880000|2022-05-20 08:54:40|158519.6|158429.6|158526.1|158436.1|158528|158438|158518.1|158428.1|28
1653036890000|2022-05-20 08:54:50|158525.4|158435.4|158499.9|158409.9|158531.5|158441.5|158499.9|158409.9|29
1653036900000|2022-05-20 08:55:00|158502.7|158412.7|158512.1|158422.1|158518|158428|158502.7|158412.7|33
1653036910000|2022-05-20 08:55:10|158513.7|158423.7|158515.5|158425.5|158515.7|158425.7|158511.9|158421.9|23
1653036920000|2022-05-20 08:55:20|158515.3|158425.3|158509.3|158419.3|158515.3|158425.3|158499.6|158409.6|26
1653036930000|2022-05-20 08:55:30|158509.9|158419.9|158506.8|158416.8|158518|158428|158503.8|158413.8|30
1653036940000|2022-05-20 08:55:40|158506.2|158416.2|158508|158418|158509.8|158419.8|158504.5|158414.5|20
1653036950000|2022-05-20 08:55:50|158507.6|158417.6|158504.4|158414.4|158508.3|158418.3|158504.4|158414.4|16
1653036960000|2022-05-20 08:56:00|158504.8|158414.8|158497.1|158407.1|158504.9|158414.9|158483.1|158393.1|27
1653036970000|2022-05-20 08:56:10|158516.6|158386.6|158498.8|158408.8|158516.6|158408.8|158489|158386.6|21
1653036980000|2022-05-20 08:56:20|158498.9|158408.9|158496.7|158406.7|158498.9|158408.9|158493.7|158403.7|17
1653036990000|2022-05-20 08:56:30|158493.7|158403.7|158499.4|158409.4|158499.4|158409.4|158485.7|158395.7|25
1653037000000|2022-05-20 08:56:40|158499.3|158409.3|158492.2|158402.2|158499.3|158409.3|158491.3|158401.3|26
1653037010000|2022-05-20 08:56:50|158492.1|158402.1|158479.4|158389.4|158492.6|158402.6|158475.6|158385.6|26
1653037020000|2022-05-20 08:57:00|158479.9|158389.9|158470.8|158380.8|158489.8|158399.8|158444.6|158354.6|36
1653037030000|2022-05-20 08:57:10|158470.6|158380.6|158478.4|158388.4|158478.4|158388.4|158466.3|158376.3|28
1653037040000|2022-05-20 08:57:20|158478|158388|158558.9|158468.9|158568.5|158471|158476.6|158386.6|33
1653037050000|2022-05-20 08:57:30|158557.8|158467.8|158540.9|158450.9|158563|158467.8|158540|158431|30
1653037060000|2022-05-20 08:57:40|158536.6|158446.6|158543.6|158453.6|158547|158457|158536.6|158446.6|25
1653037070000|2022-05-20 08:57:50|158544.4|158454.4|158529.1|158439.1|158549.5|158455.5|158527.6|158419.5|26
1653037080000|2022-05-20 08:58:00|158531.3|158441.3|158530.6|158440.6|158531.6|158441.6|158526.9|158436.9|26
1653037090000|2022-05-20 08:58:10|158529.9|158439.9|158493.6|158403.6|158534.1|158444.1|158489.5|158399.5|23
1653037100000|2022-05-20 08:58:20|158493.9|158403.9|158482.7|158392.7|158493.9|158403.9|158481.2|158391.2|24
1653037110000|2022-05-20 08:58:30|158482.3|158392.3|158494.1|158404.1|158494.1|158404.1|158482.3|158392.3|25
1653037120000|2022-05-20 08:58:40|158494|158404|158495.8|158405.8|158496|158406|158492.9|158402.9|19
1653037130000|2022-05-20 08:58:50|158496|158406|158517.1|158427.1|158525.9|158435.9|158496|158406|30
1653037140000|2022-05-20 08:59:00|158515.3|158425.3|158524.4|158434.4|158524.4|158434.4|158511.6|158421.6|24
1653037150000|2022-05-20 08:59:10|158525|158435|158522.6|158432.6|158526.6|158436.6|158522.5|158432.5|21
1653037160000|2022-05-20 08:59:20|158522.2|158432.2|158527.2|158437.2|158529.9|158439.9|158522.2|158432.2|27
1653037170000|2022-05-20 08:59:30|158526.7|158436.7|158533.7|158443.7|158536.3|158446.3|158526.7|158436.7|22
1653037180000|2022-05-20 08:59:40|158534|158444|158533.4|158443.4|158535.4|158445.4|158530.5|158440.5|22
1653037190000|2022-05-20 08:59:50|158533.3|158443.3|158528.8|158438.8|158533.7|158443.7|158525.8|158435.8|23
1653037200000|2022-05-20 09:00:00|158527.8|158437.8|158540.8|158450.8|158540.9|158450.9|158527.8|158437.8|26
1653037210000|2022-05-20 09:00:10|158532.3|158442.3|158539.3|158449.3|158544.2|158454.2|158529.3|158439.3|31
1653037220000|2022-05-20 09:00:20|158539.2|158449.2|158543.9|158453.9|158547|158457|158539.2|158449.2|29
1653037230000|2022-05-20 09:00:30|158543.4|158453.4|158607|158517|158610.3|158520.3|158543.4|158453.4|32
1653037240000|2022-05-20 09:00:40|158608.3|158518.3|158646.4|158556.4|158662.8|158558.7|158608.3|158495.1|35
1653037250000|2022-05-20 09:00:50|158649.9|158559.9|158656.9|158566.9|158661|158571|158643.1|158553.1|23
1653037260000|2022-05-20 09:01:00|158657|158567|158686.2|158596.2|158695|158605|158654.3|158560.6|26
1653037270000|2022-05-20 09:01:10|158687.6|158597.6|158689.4|158599.4|158692.9|158602.9|158684.8|158594.8|39
1653037280000|2022-05-20 09:01:20|158689.1|158599.1|158676.6|158586.6|158691.4|158601.4|158676.6|158586.6|27
1653037290000|2022-05-20 09:01:30|158677.7|158587.7|158683|158593|158683|158593|158676.6|158586.6|20
1653037300000|2022-05-20 09:01:40|158684.5|158594.5|158682.5|158592.5|158684.5|158594.5|158681.2|158591.2|20
1653037310000|2022-05-20 09:01:50|158682.6|158592.6|158683.5|158593.5|158685.6|158595.6|158679.5|158589.5|12
1653037320000|2022-05-20 09:02:00|158683.1|158593.1|158678.4|158588.4|158683.1|158593.1|158678.4|158588.4|10
1653037330000|2022-05-20 09:02:10|158681.4|158591.4|158685.5|158595.5|158688.5|158598.5|158680.2|158590.2|9
1653037340000|2022-05-20 09:02:20|158685.9|158595.9|158674.3|158584.3|158686.8|158596.8|158673.7|158583.7|24
1653037350000|2022-05-20 09:02:30|158673.8|158583.8|158674.8|158584.8|158678.2|158588.2|158671.7|158581.7|24
1653037360000|2022-05-20 09:02:40|158672.2|158582.2|158671.8|158581.8|158675.1|158585.1|158671.3|158581.3|25
1653037370000|2022-05-20 09:02:50|158672.5|158582.5|158677.6|158587.6|158681.6|158591.6|158668.8|158578.8|26
1653037380000|2022-05-20 09:03:00|158674.6|158584.6|158620.1|158530.1|158674.6|158584.6|158616|158526|30
1653037390000|2022-05-20 09:03:10|158617.3|158527.3|158604.9|158514.9|158619.6|158529.6|158604.9|158514.9|22
1653037400000|2022-05-20 09:03:20|158604.8|158514.8|158610.6|158520.6|158610.6|158520.6|158601.4|158511.4|19
1653037410000|2022-05-20 09:03:30|158612.2|158522.2|158605.2|158515.2|158612.2|158522.2|158602.1|158512.1|29
1653037420000|2022-05-20 09:03:40|158605.7|158515.7|158601.3|158511.3|158605.7|158515.7|158601.3|158511.3|15
1653037430000|2022-05-20 09:03:50|158607.8|158517.8|158612.2|158522.2|158620.3|158530.3|158607.8|158517.8|20
1653037440000|2022-05-20 09:04:00|158611.5|158521.5|158613.9|158523.9|158625.9|158535.9|158609.7|158519.7|24
1653037450000|2022-05-20 09:04:10|158616.7|158526.7|158615|158525|158621.4|158531.4|158611.7|158521.7|25
1653037460000|2022-05-20 09:04:20|158615.9|158525.9|158609.5|158519.5|158615.9|158525.9|158605.8|158515.8|32
1653037470000|2022-05-20 09:04:30|158611.1|158521.1|158631.3|158541.3|158634.3|158544.3|158611.1|158521.1|20
1653037480000|2022-05-20 09:04:40|158631.9|158541.9|158625.5|158535.5|158631.9|158541.9|158623.2|158533.2|25
1653037490000|2022-05-20 09:04:50|158625.9|158535.9|158624.6|158534.6|158629|158539|158621.9|158531.9|24
1653037500000|2022-05-20 09:05:00|158623.8|158533.8|158622.1|158532.1|158628.3|158538.3|158621.6|158531.6|24
1653037510000|2022-05-20 09:05:10|158629.8|158539.8|158628.4|158538.4|158630.2|158540.2|158624.2|158534.2|22
1653037520000|2022-05-20 09:05:20|158627.9|158537.9|158634.7|158544.7|158638.5|158548.5|158627.9|158537.9|19
1653037530000|2022-05-20 09:05:30|158631.3|158541.3|158629.4|158539.4|158640.8|158550.8|158627.6|158537.6|28
1653037540000|2022-05-20 09:05:40|158626.9|158536.9|158700.4|158570.4|158701.2|158600.2|158626.9|158536.9|21
1653037550000|2022-05-20 09:05:50|158700.5|158570.5|158682.6|158592.6|158702.7|158599|158678.2|158570.2|15
1653037560000|2022-05-20 09:06:00|158684.9|158594.9|158678.5|158588.5|158684.9|158594.9|158677.4|158587.4|13
1653037570000|2022-05-20 09:06:10|158677.5|158587.5|158695.7|158565.7|158696.9|158588.7|158674.8|158563.7|12
1653037580000|2022-05-20 09:06:20|158695|158565|158709.5|158579.5|158711.5|158581.5|158693.5|158563.5|14
1653037590000|2022-05-20 09:06:30|158709.8|158579.8|158687.6|158597.6|158709.8|158599.8|158675.7|158579.8|21
1653037600000|2022-05-20 09:06:40|158687.2|158597.2|158649.2|158559.2|158687.6|158597.6|158649.2|158539.4|32
1653037610000|2022-05-20 09:06:50|158649.9|158559.9|158657.5|158567.5|158659|158569|158645.9|158555.9|36
1653037620000|2022-05-20 09:07:00|158657.7|158567.7|158660.4|158570.4|158660.4|158570.4|158653.4|158563.4|31
1653037630000|2022-05-20 09:07:10|158660.8|158570.8|158636.4|158546.4|158689.3|158581.2|158633.3|158543.3|30
1653037640000|2022-05-20 09:07:20|158639.1|158549.1|158636.4|158546.4|158663.6|158554.8|158635.3|158533.6|27
1653037650000|2022-05-20 09:07:30|158636.9|158546.9|158641.7|158551.7|158642.3|158552.3|158635.8|158545.8|20
1653037660000|2022-05-20 09:07:40|158642.1|158552.1|158644.7|158554.7|158647.2|158557.2|158642.1|158552.1|17
1653037670000|2022-05-20 09:07:50|158643.8|158553.8|158682.9|158592.9|158696.4|158599.5|158636.9|158546.9|28
1653037680000|2022-05-20 09:08:00|158681.6|158591.6|158701.7|158571.7|158710.4|158595.1|158675|158571.7|34
1653037690000|2022-05-20 09:08:10|158704.6|158574.6|158704|158574|158705.5|158575.5|158700|158570|20
1653037700000|2022-05-20 09:08:20|158704.2|158574.2|158706.3|158576.3|158707.2|158577.2|158699.9|158569.9|16
1653037710000|2022-05-20 09:08:30|158704.5|158574.5|158681|158591|158706.9|158592.5|158676|158569.2|14
1653037720000|2022-05-20 09:08:40|158682.1|158592.1|158682|158592|158686.3|158596.3|158681.2|158591.2|27
1653037730000|2022-05-20 09:08:50|158681.9|158591.9|158683.7|158593.7|158688.3|158598.3|158681.7|158591.7|16
1653037740000|2022-05-20 09:09:00|158684.2|158594.2|158688.8|158598.8|158701.1|158598.8|158675.6|158567.5|26
1653037750000|2022-05-20 09:09:10|158681.3|158591.3|158685.7|158595.7|158692.2|158602.2|158679.1|158589.1|21
1653037760000|2022-05-20 09:09:20|158688.3|158598.3|158682.9|158592.9|158690|158600|158682|158592|11
1653037770000|2022-05-20 09:09:30|158682.8|158592.8|158675.8|158585.8|158701.7|158597.7|158675.8|158562.6|15
1653037780000|2022-05-20 09:09:40|158679.5|158589.5|158673.9|158583.9|158681.9|158591.9|158673.9|158583.9|7
1653037790000|2022-05-20 09:09:50|158675.3|158585.3|158681.5|158591.5|158682.4|158592.4|158674.2|158584.2|19
1653037800000|2022-05-20 09:10:00|158680.2|158590.2|158686.6|158596.6|158691.8|158601.8|158676.3|158586.3|19
1653037810000|2022-05-20 09:10:10|158681.1|158591.1|158673.8|158583.8|158683.8|158593.8|158658.6|158568.6|31
1653037820000|2022-05-20 09:10:20|158672.6|158582.6|158668.8|158578.8|158677|158587|158664.3|158574.3|23
1653037830000|2022-05-20 09:10:30|158669.5|158579.5|158690.1|158560.1|158692.9|158582|158669|158557.7|20
1653037840000|2022-05-20 09:10:40|158690.6|158560.6|158692.5|158562.5|158698.7|158568.7|158688.2|158558.2|24
1653037850000|2022-05-20 09:10:50|158691.9|158561.9|158693.5|158563.5|158696.1|158566.1|158690.1|158560.1|28
1653037860000|2022-05-20 09:11:00|158694.6|158564.6|158767.7|158637.7|158768.4|158638.4|158689.7|158564.6|30
1653037870000|2022-05-20 09:11:10|158768.1|158638.1|158728.4|158638.4|158768.1|158646.8|158724.9|158613.9|21
1653037880000|2022-05-20 09:11:20|158729.6|158639.6|158725.9|158635.9|158733.3|158643.3|158725.9|158635.9|28
1653037890000|2022-05-20 09:11:30|158724.7|158634.7|158731.6|158641.6|158731.6|158641.6|158724.7|158634.7|25
1653037900000|2022-05-20 09:11:40|158732.4|158642.4|158702.3|158612.3|158732.8|158642.8|158694.6|158604.6|26
1653037910000|2022-05-20 09:11:50|158705.2|158615.2|158711.1|158621.1|158730.2|158621.8|158698|158598.8|40
1653037920000|2022-05-20 09:12:00|158710.5|158620.5|158719.1|158629.1|158757.6|158634.6|158710.5|158609.8|24
1653037930000|2022-05-20 09:12:10|158721.7|158631.7|158716.6|158626.6|158722.5|158632.5|158714.2|158624.2|28
1653037940000|2022-05-20 09:12:20|158716.5|158626.5|158710.9|158620.9|158718.7|158628.7|158706.5|158616.5|28
1653037950000|2022-05-20 09:12:30|158710.8|158620.8|158710.6|158620.6|158716.5|158626.5|158708.3|158618.3|21
1653037960000|2022-05-20 09:12:40|158710.8|158620.8|158730.1|158640.1|158733.7|158643.7|158708.8|158618.8|28
1653037970000|2022-05-20 09:12:50|158725.8|158635.8|158739|158649|158746.7|158656.7|158725.8|158635.8|27
1653037980000|2022-05-20 09:13:00|158737.7|158647.7|158736.1|158646.1|158740.7|158650.7|158734.4|158644.4|18
1653037990000|2022-05-20 09:13:10|158735.7|158645.7|158743.6|158653.6|158746.1|158656.1|158735.7|158645.7|13
1653038000000|2022-05-20 09:13:20|158744.7|158654.7|158733.7|158643.7|158744.9|158654.9|158722.4|158613.1|25
1653038010000|2022-05-20 09:13:30|158738.5|158648.5|158733.1|158643.1|158739.2|158649.2|158728.4|158638.4|11
1653038020000|2022-05-20 09:13:40|158733.6|158643.6|158737.2|158647.2|158739.2|158649.2|158732|158642|16
1653038030000|2022-05-20 09:13:50|158740.4|158650.4|158737.1|158647.1|158740.6|158650.6|158729.5|158639.5|18
1653038040000|2022-05-20 09:14:00|158737.2|158647.2|158749.3|158659.3|158770.4|158660.5|158730.1|158627.4|18
1653038050000|2022-05-20 09:14:10|158747.9|158657.9|158736.7|158646.7|158754.5|158664.5|158723.7|158618.6|30
1653038060000|2022-05-20 09:14:20|158741.5|158651.5|158755.7|158625.7|158761.6|158651.5|158739.8|158623.6|26
1653038070000|2022-05-20 09:14:30|158752.7|158622.7|158737|158647|158755.9|158652.8|158734.5|158622.7|14
1653038080000|2022-05-20 09:14:40|158736.4|158646.4|158736.2|158646.2|158739.5|158649.5|158735.3|158645.3|18
1653038090000|2022-05-20 09:14:50|158735.7|158645.7|158737.1|158647.1|158739.9|158649.9|158735.5|158645.5|14
1653038100000|2022-05-20 09:15:00|158737.3|158647.3|158731.9|158641.9|158737.3|158647.3|158727.2|158637.2|23
1653038110000|2022-05-20 09:15:10|158732.8|158642.8|158740.2|158650.2|158740.2|158650.2|158732|158642|23
1653038120000|2022-05-20 09:15:20|158739.9|158649.9|158735.4|158645.4|158742.5|158652.5|158735.4|158645.4|22
1653038130000|2022-05-20 09:15:30|158738.4|158648.4|158735.6|158645.6|158738.6|158648.6|158734.6|158644.6|15
1653038140000|2022-05-20 09:15:40|158736.4|158646.4|158733.3|158643.3|158736.4|158646.4|158733.1|158643.1|9
1653038150000|2022-05-20 09:15:50|158740|158650|158741.3|158651.3|158749.1|158659.1|158736.2|158646.2|18
1653038160000|2022-05-20 09:16:00|158745|158655|158732.7|158642.7|158748.2|158658.2|158732.7|158642.7|29
1653038170000|2022-05-20 09:16:10|158734.7|158644.7|158756.3|158626.3|158756.6|158651.5|158734.6|158626.3|20
1653038180000|2022-05-20 09:16:20|158756|158626|158755.7|158625.7|158757.1|158627.1|158751.8|158621.8|16
1653038190000|2022-05-20 09:16:30|158755.3|158625.3|158750.8|158620.8|158755.6|158625.6|158748.6|158618.6|21
1653038200000|2022-05-20 09:16:40|158751.4|158621.4|158760.3|158630.3|158763.2|158633.2|158743.3|158613.3|28
1653038210000|2022-05-20 09:16:50|158748.9|158618.9|158759.1|158629.1|158759.5|158629.5|158748.9|158618.9|15
1653038220000|2022-05-20 09:17:00|158757.6|158627.6|158743.3|158653.3|158763.5|158659.7|158735.3|158618.7|28
1653038230000|2022-05-20 09:17:10|158740.3|158650.3|158745.5|158655.5|158752.3|158662.3|158736.4|158646.4|38
1653038240000|2022-05-20 09:17:20|158746.5|158656.5|158741.6|158651.6|158752.4|158662.4|158727.2|158637.2|27
1653038250000|2022-05-20 09:17:30|158739.3|158649.3|158730|158640|158746.4|158656.4|158724.7|158634.7|25
1653038260000|2022-05-20 09:17:40|158730.7|158640.7|158733.1|158643.1|158733.1|158643.1|158727.7|158637.7|15
1653038270000|2022-05-20 09:17:50|158731.8|158641.8|158728.6|158638.6|158732.2|158642.2|158727.6|158637.6|13
1653038280000|2022-05-20 09:18:00|158728.8|158638.8|158725.7|158635.7|158732|158642|158724.6|158634.6|17
1653038290000|2022-05-20 09:18:10|158725.9|158635.9|158742.9|158652.9|158750.6|158660.6|158725.9|158635.9|29
1653038300000|2022-05-20 09:18:20|158731.5|158641.5|158741.7|158651.7|158742|158652|158726.9|158636.9|29
1653038310000|2022-05-20 09:18:30|158742|158652|158738.9|158648.9|158742|158652|158738.8|158648.8|11
1653038320000|2022-05-20 09:18:40|158738.5|158648.5|158738|158648|158741.5|158651.5|158733.9|158643.9|13
1653038330000|2022-05-20 09:18:50|158737.9|158647.9|158742.1|158652.1|158743.7|158653.7|158737.8|158647.8|16
1653038340000|2022-05-20 09:19:00|158742.4|158652.4|158734.2|158644.2|158742.4|158652.4|158725|158635|15
1653038350000|2022-05-20 09:19:10|158735.3|158645.3|158744.1|158614.1|158758|158651.7|158726.1|158609.2|33
1653038360000|2022-05-20 09:19:20|158743.3|158613.3|158742.2|158612.2|158745.7|158615.7|158739.1|158609.1|19
1653038370000|2022-05-20 09:19:30|158739.4|158609.4|158746.2|158616.2|158746.7|158616.7|158739.4|158609.4|10
1653038380000|2022-05-20 09:19:40|158746|158616|158732.4|158642.4|158752.2|158642.7|158730.5|158615.5|16
1653038390000|2022-05-20 09:19:50|158732.7|158642.7|158721.4|158631.4|158734.4|158644.4|158716.4|158626.4|25
1653038400000|2022-05-20 09:20:00|158720.1|158630.1|158723.5|158633.5|158728.8|158638.8|158720.1|158630.1|14
1653038410000|2022-05-20 09:20:10|158723.6|158633.6|158745.8|158615.8|158755.2|158637.1|158723.6|158615.8|22
1653038420000|2022-05-20 09:20:20|158751.4|158621.4|158728.2|158638.2|158752.6|158649.8|158726.4|158617.6|23
1653038430000|2022-05-20 09:20:30|158725.3|158635.3|158731.7|158641.7|158736.7|158646.7|158725.3|158635.3|17
1653038440000|2022-05-20 09:20:40|158732|158642|158826.1|158696.1|158828.9|158707|158727.8|158637.8|22
1653038450000|2022-05-20 09:20:50|158820.1|158690.1|158835.9|158705.9|158836|158729|158800.1|158685.8|37
1653038460000|2022-05-20 09:21:00|158834.1|158704.1|158832.6|158702.6|158838.2|158708.2|158822.4|158692.4|37
1653038470000|2022-05-20 09:21:10|158826.5|158696.5|158814.5|158684.5|158838.4|158708.4|158804.6|158674.6|29
1653038480000|2022-05-20 09:21:20|158814.4|158684.4|158802.7|158672.7|158815.5|158685.5|158796.8|158666.8|25
1653038490000|2022-05-20 09:21:30|158801.8|158671.8|158792.5|158662.5|158804.9|158674.9|158792.5|158662.5|28
1653038500000|2022-05-20 09:21:40|158796.7|158666.7|158815.6|158685.6|158815.6|158685.6|158796.3|158666.3|26
1653038510000|2022-05-20 09:21:50|158812.5|158682.5|158786.5|158696.5|158813.2|158708.5|158777.1|158680.1|29
1653038520000|2022-05-20 09:22:00|158787.7|158697.7|158787.6|158697.6|158789.3|158699.3|158782.6|158692.6|15
1653038530000|2022-05-20 09:22:10|158788.7|158698.7|158815.1|158685.1|158815.1|158699.9|158775.7|158681.4|28
1653038540000|2022-05-20 09:22:20|158821.8|158691.8|158823.4|158693.4|158825.7|158695.7|158805.8|158675.8|31
1653038550000|2022-05-20 09:22:30|158824.1|158694.1|158825.8|158695.8|158827.3|158697.3|158822.5|158692.5|22
1653038560000|2022-05-20 09:22:40|158825.9|158695.9|158819.8|158689.8|158826.8|158696.8|158816.2|158686.2|20
1653038570000|2022-05-20 09:22:50|158821.1|158691.1|158821.2|158691.2|158825|158695|158818.2|158688.2|20
1653038580000|2022-05-20 09:23:00|158821.5|158691.5|158801.5|158711.5|158830.7|158711.6|158799|158691.1|24
1653038590000|2022-05-20 09:23:10|158801.1|158711.1|158801.8|158711.8|158806.5|158716.5|158797.6|158707.6|20
1653038600000|2022-05-20 09:23:20|158801.5|158711.5|158803.4|158713.4|158804|158714|158801|158711|17
1653038610000|2022-05-20 09:23:30|158804.2|158714.2|158809.4|158719.4|158809.5|158719.5|158790.3|158700.3|17
1653038620000|2022-05-20 09:23:40|158816.6|158726.6|158800.2|158710.2|158816.7|158726.7|158776|158686|24
1653038630000|2022-05-20 09:23:50|158798.7|158708.7|158792|158702|158803.6|158713.6|158787.9|158697.9|23
1653038640000|2022-05-20 09:24:00|158791.3|158701.3|158786.9|158696.9|158791.4|158701.4|158785.8|158695.8|21
1653038650000|2022-05-20 09:24:10|158789.1|158699.1|158793.4|158703.4|158794.7|158704.7|158789.1|158699.1|18
1653038660000|2022-05-20 09:24:20|158792.3|158702.3|158803.2|158713.2|158803.2|158713.2|158790.9|158700.9|17
1653038670000|2022-05-20 09:24:30|158801.3|158711.3|158797.3|158707.3|158806|158716|158792.1|158702.1|27
1653038680000|2022-05-20 09:24:40|158793.8|158703.8|158801|158711|158811.9|158721.9|158793.8|158703.8|23
1653038690000|2022-05-20 09:24:50|158809.5|158719.5|158817.3|158727.3|158823.2|158733.2|158776.9|158686.9|24
1653038700000|2022-05-20 09:25:00|158844.4|158714.4|158820.7|158730.7|158844.4|158742.9|158813.5|158714.4|24
1653038710000|2022-05-20 09:25:10|158817.6|158727.6|158829.6|158739.6|158831.4|158741.4|158816.8|158726.8|25
1653038720000|2022-05-20 09:25:20|158828.3|158738.3|158824.5|158734.5|158828.3|158738.3|158820.5|158730.5|26
1653038730000|2022-05-20 09:25:30|158825.5|158735.5|158829.3|158739.3|158829.3|158739.3|158824.2|158734.2|15
1653038740000|2022-05-20 09:25:40|158826.7|158736.7|158819.4|158729.4|158834.3|158744.3|158818.8|158728.8|23
1653038750000|2022-05-20 09:25:50|158819.1|158729.1|158824.4|158734.4|158826.9|158736.9|158805.4|158715.4|32
1653038760000|2022-05-20 09:26:00|158828.5|158738.5|158820.8|158730.8|158828.5|158738.5|158819.2|158729.2|19
1653038770000|2022-05-20 09:26:10|158821.8|158731.8|158824.8|158734.8|158826.5|158736.5|158820.3|158730.3|23
1653038780000|2022-05-20 09:26:20|158823.8|158733.8|158827.8|158737.8|158827.8|158737.8|158821.2|158731.2|21
1653038790000|2022-05-20 09:26:30|158826|158736|158823.1|158733.1|158829|158739|158805.9|158715.9|26
1653038800000|2022-05-20 09:26:40|158821.8|158731.8|158825.5|158735.5|158827.9|158737.9|158821.8|158731.8|22
1653038810000|2022-05-20 09:26:50|158822.9|158732.9|158822.2|158732.2|158825.4|158735.4|158820.9|158730.9|23
1653038820000|2022-05-20 09:27:00|158821.8|158731.8|158807.1|158717.1|158825|158735|158797.9|158707.9|24
1653038830000|2022-05-20 09:27:10|158806.5|158716.5|158820.1|158730.1|158821.5|158731.5|158803.4|158713.4|24
1653038840000|2022-05-20 09:27:20|158816.6|158726.6|158819.1|158729.1|158831|158741|158815.1|158725.1|22
1653038850000|2022-05-20 09:27:30|158817.2|158727.2|158828.7|158738.7|158828.7|158738.7|158816.8|158726.8|9
1653038860000|2022-05-20 09:27:40|158828.4|158738.4|158827.4|158737.4|158828.4|158738.4|158824.1|158734.1|13
1653038870000|2022-05-20 09:27:50|158827|158737|158830.7|158740.7|158830.7|158740.7|158825.9|158735.9|9
1653038880000|2022-05-20 09:28:00|158827.5|158737.5|158814.7|158724.7|158834.4|158744.4|158814.7|158724.7|12
1653038890000|2022-05-20 09:28:10|158817|158727|158854.4|158764.4|158861.5|158771.5|158817|158727|29
1653038900000|2022-05-20 09:28:20|158854.5|158764.5|158847.4|158757.4|158866.2|158776.2|158843.6|158753.6|24
1653038910000|2022-05-20 09:28:30|158843.7|158753.7|158842.6|158752.6|158845.8|158755.8|158839|158749|26
1653038920000|2022-05-20 09:28:40|158842.5|158752.5|158820.7|158730.7|158846|158756|158814.1|158724.1|22
1653038930000|2022-05-20 09:28:50|158826.9|158736.9|158834.8|158744.8|158836.6|158746.6|158818.8|158728.8|20
1653038940000|2022-05-20 09:29:00|158834.6|158744.6|158827.7|158737.7|158836|158746|158826.9|158736.9|21
1653038950000|2022-05-20 09:29:10|158822|158732|158816|158726|158822.4|158732.4|158800.9|158710.9|36
1653038960000|2022-05-20 09:29:20|158815.8|158725.8|158805|158715|158821.3|158731.3|158794.8|158704.8|33
1653038970000|2022-05-20 09:29:30|158806.6|158716.6|158800|158710|158816.6|158726.6|158800|158710|29
1653038980000|2022-05-20 09:29:40|158799.5|158709.5|158803.5|158713.5|158811.6|158721.6|158799.2|158709.2|29
1653038990000|2022-05-20 09:29:50|158803.4|158713.4|158802.2|158712.2|158805.3|158715.3|158801.2|158711.2|25
1653039000000|2022-05-20 09:30:00|158803.9|158713.9|158808.8|158718.8|158809.1|158719.1|158798.9|158708.9|30
1653039010000|2022-05-20 09:30:10|158808.6|158718.6|158805.9|158715.9|158823.3|158733.3|158799.8|158709.8|28
1653039020000|2022-05-20 09:30:20|158808.9|158718.9|158784.6|158694.6|158814.3|158724.3|158780.1|158690.1|29
1653039030000|2022-05-20 09:30:30|158787.6|158697.6|158788.3|158698.3|158796.6|158706.6|158781.7|158691.7|24
1653039040000|2022-05-20 09:30:40|158790.7|158700.7|158791.7|158701.7|158793.1|158703.1|158786|158696|24
1653039050000|2022-05-20 09:30:50|158793.2|158703.2|158788.6|158698.6|158794.7|158704.7|158788|158698|16
1653039060000|2022-05-20 09:31:00|158787.6|158697.6|158810.6|158720.6|158816.9|158726.9|158784.7|158694.7|32
1653039070000|2022-05-20 09:31:10|158811.3|158721.3|158783.9|158693.9|158811.8|158721.8|158783.9|158693.9|28
1653039080000|2022-05-20 09:31:20|158788.5|158698.5|158796.5|158706.5|158796.5|158706.5|158786.8|158696.8|19
1653039090000|2022-05-20 09:31:30|158793.8|158703.8|158793.5|158703.5|158794|158704|158792.3|158702.3|14
1653039100000|2022-05-20 09:31:40|158792.6|158702.6|158784.7|158694.7|158792.7|158702.7|158784|158694|21
1653039110000|2022-05-20 09:31:50|158796.8|158706.8|158791.6|158701.6|158796.8|158706.8|158780.5|158690.5|25
1653039120000|2022-05-20 09:32:00|158787.8|158697.8|158781.8|158691.8|158796.7|158706.7|158771.2|158681.2|34
1653039130000|2022-05-20 09:32:10|158781.4|158691.4|158775.6|158685.6|158784.1|158694.1|158773.3|158683.3|27
1653039140000|2022-05-20 09:32:20|158776.8|158686.8|158792.2|158702.2|158792.5|158702.5|158775.5|158685.5|32
1653039150000|2022-05-20 09:32:30|158791|158701|158799|158709|158799|158709|158788.8|158698.8|20
1653039160000|2022-05-20 09:32:40|158799.7|158709.7|158785.5|158695.5|158808.3|158718.3|158781.4|158691.4|25
1653039170000|2022-05-20 09:32:50|158784.5|158694.5|158790.8|158700.8|158791.5|158701.5|158782.8|158692.8|8
1653039180000|2022-05-20 09:33:00|158787.5|158697.5|158784.1|158694.1|158787.5|158697.5|158782.9|158692.9|17
1653039190000|2022-05-20 09:33:10|158783.7|158693.7|158767.6|158677.6|158787.3|158697.3|158764.1|158674.1|17
1653039200000|2022-05-20 09:33:20|158765.8|158675.8|158774|158684|158774|158684|158761.7|158671.7|27
1653039210000|2022-05-20 09:33:30|158772.7|158682.7|158771.2|158681.2|158773.7|158683.7|158769.7|158679.7|9
1653039220000|2022-05-20 09:33:40|158775.6|158685.6|158777.2|158687.2|158777.3|158687.3|158759.9|158669.9|27
1653039230000|2022-05-20 09:33:50|158778.5|158688.5|158779.9|158689.9|158780.7|158690.7|158776.4|158686.4|15
1653039240000|2022-05-20 09:34:00|158779.4|158689.4|158774|158684|158779.4|158689.4|158769.9|158679.9|21
1653039250000|2022-05-20 09:34:10|158773.1|158683.1|158765.3|158675.3|158775|158685|158765.3|158675.3|23
1653039260000|2022-05-20 09:34:20|158767.1|158677.1|158758.4|158668.4|158768.3|158678.3|158752.5|158662.5|19
1653039270000|2022-05-20 09:34:30|158758.3|158668.3|158758.9|158668.9|158762.6|158672.6|158754.5|158664.5|19
1653039280000|2022-05-20 09:34:40|158760|158670|158762.2|158672.2|158765.9|158675.9|158757.6|158667.6|28
1653039290000|2022-05-20 09:34:50|158762.8|158672.8|158767.9|158677.9|158767.9|158677.9|158762|158672|17
1653039300000|2022-05-20 09:35:00|158763.9|158673.9|158759.1|158669.1|158766|158676|158757.4|158667.4|25
1653039310000|2022-05-20 09:35:10|158759|158669|158756.2|158666.2|158759.2|158669.2|158754|158664|9
1653039320000|2022-05-20 09:35:20|158755.2|158665.2|158781.3|158691.3|158781.3|158691.3|158755.2|158665.2|18
1653039330000|2022-05-20 09:35:30|158782|158692|158797.3|158707.3|158797.8|158707.8|158782|158692|23
1653039340000|2022-05-20 09:35:40|158797|158707|158793|158703|158797|158707|158792|158702|28
1653039350000|2022-05-20 09:35:50|158793.8|158703.8|158794.3|158704.3|158794.7|158704.7|158792|158702|23
1653039360000|2022-05-20 09:36:00|158795.8|158705.8|158793.8|158703.8|158799.1|158709.1|158791.9|158701.9|28
1653039370000|2022-05-20 09:36:10|158791.9|158701.9|158797.8|158707.8|158797.8|158707.8|158789.9|158699.9|24
1653039380000|2022-05-20 09:36:20|158796.8|158706.8|158809.1|158719.1|158809.1|158719.1|158795.3|158705.3|24
1653039390000|2022-05-20 09:36:30|158808.2|158718.2|158800.9|158710.9|158808.9|158718.9|158797.5|158707.5|24
1653039400000|2022-05-20 09:36:40|158802.3|158712.3|158803.6|158713.6|158803.9|158713.9|158801.8|158711.8|17
1653039410000|2022-05-20 09:36:50|158802.8|158712.8|158805.5|158715.5|158813.6|158723.6|158801.4|158711.4|28
1653039420000|2022-05-20 09:37:00|158806.6|158716.6|158806|158716|158806.6|158716.6|158801.8|158711.8|23
1653039430000|2022-05-20 09:37:10|158806.1|158716.1|158797.2|158707.2|158806.4|158716.4|158795.9|158705.9|16
1653039440000|2022-05-20 09:37:20|158797.1|158707.1|158800.7|158710.7|158807.1|158717.1|158797.1|158707.1|15
1653039450000|2022-05-20 09:37:30|158800.9|158710.9|158801.9|158711.9|158811.7|158721.7|158799.8|158709.8|30
1653039460000|2022-05-20 09:37:40|158801.8|158711.8|158794.6|158704.6|158804.7|158714.7|158794.6|158704.6|33
1653039470000|2022-05-20 09:37:50|158794.7|158704.7|158800.6|158710.6|158800.7|158710.7|158794.7|158704.7|21
1653039480000|2022-05-20 09:38:00|158799.9|158709.9|158802.5|158712.5|158806.6|158716.6|158799.7|158709.7|25
1653039490000|2022-05-20 09:38:10|158804.1|158714.1|158809.2|158719.2|158809.4|158719.4|158804.1|158714.1|17
1653039500000|2022-05-20 09:38:20|158809|158719|158807.6|158717.6|158809|158719|158804.9|158714.9|31
1653039510000|2022-05-20 09:38:30|158807|158717|158815|158725|158815|158725|158803.6|158713.6|36
1653039520000|2022-05-20 09:38:40|158813.4|158723.4|158800.1|158710.1|158814.3|158724.3|158800.1|158710.1|39
1653039530000|2022-05-20 09:38:50|158805.1|158715.1|158799.5|158709.5|158805.1|158715.1|158799.5|158709.5|32
1653039540000|2022-05-20 09:39:00|158799.4|158709.4|158802.1|158712.1|158802.1|158712.1|158799.4|158709.4|19
1653039550000|2022-05-20 09:39:10|158802|158712|158805.5|158715.5|158808.4|158718.4|158796.9|158706.9|27
1653039560000|2022-05-20 09:39:20|158800.1|158710.1|158806.3|158716.3|158808.1|158718.1|158800.1|158710.1|24
1653039570000|2022-05-20 09:39:30|158807.2|158717.2|158802.8|158712.8|158807.5|158717.5|158800.4|158710.4|21
1653039580000|2022-05-20 09:39:40|158803|158713|158798.6|158708.6|158803|158713|158795.4|158705.4|18
1653039590000|2022-05-20 09:39:50|158794.7|158704.7|158796.7|158706.7|158797.4|158707.4|158790.3|158700.3|24
1653039600000|2022-05-20 09:40:00|158797|158707|158796.6|158706.6|158797|158707|158794.3|158704.3|14
1653039610000|2022-05-20 09:40:10|158796.4|158706.4|158797.6|158707.6|158798.2|158708.2|158796.4|158706.4|12
1653039620000|2022-05-20 09:40:20|158797.5|158707.5|158763.5|158673.5|158797.6|158707.6|158761.3|158671.3|27
1653039630000|2022-05-20 09:40:30|158763.6|158673.6|158762.3|158672.3|158766.3|158676.3|158760|158670|20
1653039640000|2022-05-20 09:40:40|158762.1|158672.1|158775.6|158685.6|158785.1|158695.1|158761.9|158671.9|27
1653039650000|2022-05-20 09:40:50|158778.4|158688.4|158777|158687|158781.9|158691.9|158770.7|158680.7|32
1653039660000|2022-05-20 09:41:00|158777.8|158687.8|158776.9|158686.9|158784.8|158694.8|158775.2|158685.2|27
1653039670000|2022-05-20 09:41:10|158775.5|158685.5|158781|158691|158781|158691|158775.5|158685.5|7
1653039680000|2022-05-20 09:41:20|158781.2|158691.2|158782.9|158692.9|158782.9|158692.9|158778.9|158688.9|17
1653039690000|2022-05-20 09:41:30|158777.8|158687.8|158806.1|158716.1|158807.4|158717.4|158777.2|158687.2|29
1653039700000|2022-05-20 09:41:40|158806.5|158716.5|158801.6|158711.6|158806.5|158716.5|158797.7|158707.7|27
1653039710000|2022-05-20 09:41:50|158801.4|158711.4|158797.4|158707.4|158805.8|158715.8|158796.4|158706.4|30
1653039720000|2022-05-20 09:42:00|158800.9|158710.9|158804.4|158714.4|158804.4|158714.4|158800.2|158710.2|30
1653039730000|2022-05-20 09:42:10|158804|158714|158804.7|158714.7|158806.8|158716.8|158804|158714|20
1653039740000|2022-05-20 09:42:20|158805.5|158715.5|158805|158715|158808.7|158718.7|158805|158715|29
1653039750000|2022-05-20 09:42:30|158805.2|158715.2|158810.2|158720.2|158810.2|158720.2|158805.2|158715.2|20
1653039760000|2022-05-20 09:42:40|158810.4|158720.4|158816.7|158726.7|158818|158728|158809.6|158719.6|24
1653039770000|2022-05-20 09:42:50|158816.4|158726.4|158814.7|158724.7|158823.3|158733.3|158813.6|158723.6|32
1653039780000|2022-05-20 09:43:00|158816.3|158726.3|158794.8|158704.8|158824|158734|158794.8|158704.8|37
1653039790000|2022-05-20 09:43:10|158796.5|158706.5|158785.3|158695.3|158796.5|158706.5|158783|158693|35
1653039800000|2022-05-20 09:43:20|158786.1|158696.1|158786.2|158696.2|158787.9|158697.9|158784.5|158694.5|27
1653039810000|2022-05-20 09:43:30|158786.3|158696.3|158796.8|158706.8|158798.4|158708.4|158785.4|158695.4|30
1653039820000|2022-05-20 09:43:40|158796.3|158706.3|158778|158688|158798.6|158708.6|158777.8|158687.8|34
1653039830000|2022-05-20 09:43:50|158780.6|158690.6|158776|158686|158781.6|158691.6|158775.1|158685.1|28
1653039840000|2022-05-20 09:44:00|158775.7|158685.7|158780.7|158690.7|158780.9|158690.9|158774.7|158684.7|18
1653039850000|2022-05-20 09:44:10|158780.9|158690.9|158783.3|158693.3|158783.5|158693.5|158778|158688|15
1653039860000|2022-05-20 09:44:20|158783.6|158693.6|158783.8|158693.8|158784|158694|158783.3|158693.3|13
1653039870000|2022-05-20 09:44:30|158784|158694|158755.6|158665.6|158784.2|158694.2|158753.7|158663.7|24
1653039880000|2022-05-20 09:44:40|158755.3|158665.3|158766.5|158676.5|158766.8|158676.8|158755.3|158665.3|34
1653039890000|2022-05-20 09:44:50|158766.7|158676.7|158761.6|158671.6|158767.5|158677.5|158760.1|158670.1|29
1653039900000|2022-05-20 09:45:00|158761.9|158671.9|158773.7|158683.7|158774.3|158684.3|158761.7|158671.7|29
1653039910000|2022-05-20 09:45:10|158774.6|158684.6|158773.1|158683.1|158776.1|158686.1|158773.1|158683.1|26
1653039920000|2022-05-20 09:45:20|158773.2|158683.2|158776.7|158686.7|158777.5|158687.5|158772.7|158682.7|27
1653039930000|2022-05-20 09:45:30|158777.5|158687.5|158776.3|158686.3|158777.5|158687.5|158771.4|158681.4|25
1653039940000|2022-05-20 09:45:40|158776.2|158686.2|158763.2|158673.2|158776.3|158686.3|158759.5|158669.5|30
1653039950000|2022-05-20 09:45:50|158762|158672|158765.7|158675.7|158766.8|158676.8|158759.5|158669.5|26
1653039960000|2022-05-20 09:46:00|158765.2|158675.2|158783|158693|158795.1|158705.1|158760.8|158670.8|29
1653039970000|2022-05-20 09:46:10|158784.5|158694.5|158783.5|158693.5|158790.1|158700.1|158772.7|158682.7|33
1653039980000|2022-05-20 09:46:20|158783.8|158693.8|158762.7|158672.7|158783.8|158693.8|158758.4|158668.4|31
1653039990000|2022-05-20 09:46:30|158762.9|158672.9|158768.1|158678.1|158771.4|158681.4|158762.5|158672.5|28
1653040000000|2022-05-20 09:46:40|158767.4|158677.4|158763.6|158673.6|158768.6|158678.6|158762.2|158672.2|30
1653040010000|2022-05-20 09:46:50|158763.9|158673.9|158731.6|158641.6|158765.3|158675.3|158727.5|158637.5|31
1653040020000|2022-05-20 09:47:00|158731.5|158641.5|158740|158650|158740.1|158650.1|158731.5|158641.5|35
1653040030000|2022-05-20 09:47:10|158739.9|158649.9|158730.3|158640.3|158742.7|158652.7|158729.4|158639.4|30
1653040040000|2022-05-20 09:47:20|158731.7|158641.7|158733.7|158643.7|158746.5|158656.5|158727.9|158637.9|32
1653040050000|2022-05-20 09:47:30|158733.5|158643.5|158738.5|158648.5|158740.1|158650.1|158733.5|158643.5|32
1653040060000|2022-05-20 09:47:40|158736.5|158646.5|158708.8|158618.8|158736.7|158646.7|158706|158616|34
1653040070000|2022-05-20 09:47:50|158708.7|158618.7|158715|158625|158726.6|158636.6|158708.6|158618.6|26
1653040080000|2022-05-20 09:48:00|158714.8|158624.8|158713.6|158623.6|158717.3|158627.3|158712|158622|22
1653040090000|2022-05-20 09:48:10|158710.9|158620.9|158702.3|158612.3|158710.9|158620.9|158696.6|158606.6|23
1653040100000|2022-05-20 09:48:20|158700.8|158610.8|158704.7|158614.7|158733.1|158623.3|158700.8|158601.2|16
1653040110000|2022-05-20 09:48:30|158705.5|158615.5|158694.6|158604.6|158708.5|158618.5|158690|158600|24
1653040120000|2022-05-20 09:48:40|158697.2|158607.2|158707.6|158617.6|158713.8|158623.8|158697.2|158607.2|34
1653040130000|2022-05-20 09:48:50|158706.2|158616.2|158702|158612|158709|158619|158700.7|158610.7|27
1653040140000|2022-05-20 09:49:00|158697.6|158607.6|158702.2|158612.2|158702.9|158612.9|158689.4|158599.4|22
1653040150000|2022-05-20 09:49:10|158708.7|158618.7|158706.2|158616.2|158718.7|158628.7|158703.1|158613.1|30
1653040160000|2022-05-20 09:49:20|158707|158617|158670.8|158580.8|158707|158617|158663.1|158557.1|34
1653040170000|2022-05-20 09:49:30|158670.9|158580.9|158679.6|158589.6|158682|158592|158670|158580|32
1653040180000|2022-05-20 09:49:40|158678.3|158588.3|158672.5|158582.5|158678.8|158588.8|158670.7|158580.7|33
1653040190000|2022-05-20 09:49:50|158673.9|158583.9|158666.7|158576.7|158674.1|158584.1|158658.7|158568.7|28
1653040200000|2022-05-20 09:50:00|158667|158577|158648|158558|158672.1|158577|158645.2|158542.1|24
1653040210000|2022-05-20 09:50:10|158648.4|158558.4|158654.3|158564.3|158654.3|158564.3|158645.6|158555.6|26
1653040220000|2022-05-20 09:50:20|158656.7|158566.7|158661.9|158571.9|158682.9|158571.9|158655.5|158552.2|19
1653040230000|2022-05-20 09:50:30|158657.9|158567.9|158654.7|158564.7|158657.9|158567.9|158652.4|158562.4|17
1653040240000|2022-05-20 09:50:40|158652.9|158562.9|158652.5|158562.5|158655.9|158565.9|158652.5|158562.5|23
1653040250000|2022-05-20 09:50:50|158652.1|158562.1|158615.9|158525.9|158652.1|158562.1|158602.2|158512.2|31
1653040260000|2022-05-20 09:51:00|158615.6|158525.6|158619.1|158529.1|158625.8|158535.8|158613.9|158523.9|38
1653040270000|2022-05-20 09:51:10|158618.9|158528.9|158619|158529|158620.1|158530.1|158614.7|158524.7|28
1653040280000|2022-05-20 09:51:20|158621.2|158531.2|158612|158522|158621.2|158531.2|158611.8|158521.8|28
1653040290000|2022-05-20 09:51:30|158612.1|158522.1|158605.1|158515.1|158612.3|158522.3|158604.7|158514.7|34
1653040300000|2022-05-20 09:51:40|158606.5|158516.5|158608.5|158518.5|158613.1|158523.1|158601.9|158511.9|37
1653040310000|2022-05-20 09:51:50|158607.5|158517.5|158615|158525|158618.1|158528.1|158607.1|158517.1|31
1653040320000|2022-05-20 09:52:00|158614.4|158524.4|158615.3|158525.3|158616.1|158526.1|158613.5|158523.5|26
1653040330000|2022-05-20 09:52:10|158615.4|158525.4|158621|158531|158623.6|158533.6|158613.4|158523.4|26
1653040340000|2022-05-20 09:52:20|158621.3|158531.3|158634.2|158544.2|158635|158545|158620.8|158530.8|23
1653040350000|2022-05-20 09:52:30|158630.8|158540.8|158660.5|158570.5|158661.6|158571.6|158630.8|158540.8|29
1653040360000|2022-05-20 09:52:40|158662|158572|158660|158570|158676.1|158586.1|158658.6|158568.6|33
1653040370000|2022-05-20 09:52:50|158660.8|158570.8|158654.5|158564.5|158660.8|158570.8|158654.2|158564.2|16
1653040380000|2022-05-20 09:53:00|158654.4|158564.4|158644.1|158554.1|158654.4|158564.4|158643.7|158553.7|22
1653040390000|2022-05-20 09:53:10|158643.8|158553.8|158623.8|158533.8|158644.2|158554.2|158623.6|158533.6|23
1653040400000|2022-05-20 09:53:20|158623.6|158533.6|158620.5|158530.5|158625.9|158535.9|158620|158530|16
1653040410000|2022-05-20 09:53:30|158620.1|158530.1|158612.5|158522.5|158620.1|158530.1|158612.5|158522.5|15
1653040420000|2022-05-20 09:53:40|158610.3|158520.3|158622.4|158532.4|158624.5|158534.5|158606.9|158516.9|21
1653040430000|2022-05-20 09:53:50|158622.9|158532.9|158632.1|158542.1|158632.3|158542.3|158622.9|158532.9|27
1653040440000|2022-05-20 09:54:00|158629.6|158539.6|158619.3|158529.3|158629.6|158539.6|158619.3|158529.3|28
1653040450000|2022-05-20 09:54:10|158620|158530|158628.5|158538.5|158634.5|158544.5|158617.9|158527.9|23
1653040460000|2022-05-20 09:54:20|158630.6|158540.6|158655.2|158565.2|158655.2|158565.2|158625.9|158535.9|21
1653040470000|2022-05-20 09:54:30|158656.7|158566.7|158653.7|158563.7|158656.7|158566.7|158649.4|158559.4|20
1653040480000|2022-05-20 09:54:40|158654.3|158564.3|158660.2|158570.2|158660.6|158570.6|158654.3|158564.3|24
1653040490000|2022-05-20 09:54:50|158660.5|158570.5|158662|158572|158662.3|158572.3|158658.6|158568.6|15
1653040500000|2022-05-20 09:55:00|158663.3|158573.3|158659.7|158569.7|158663.3|158573.3|158658.7|158568.7|12
1653040510000|2022-05-20 09:55:10|158655.1|158565.1|158613.8|158523.8|158668|158578|158612.1|158522.1|17
1653040520000|2022-05-20 09:55:20|158619.3|158529.3|158620.6|158530.6|158624.3|158534.3|158619.3|158529.3|23
1653040530000|2022-05-20 09:55:30|158620.4|158530.4|158602.8|158512.8|158620.4|158530.4|158591.3|158501.3|30
1653040540000|2022-05-20 09:55:40|158607.5|158517.5|158603.3|158513.3|158611.5|158521.5|158594.4|158504.4|37
1653040550000|2022-05-20 09:55:50|158600.1|158510.1|158599.9|158509.9|158602.6|158512.6|158597.9|158507.9|26
1653040560000|2022-05-20 09:56:00|158601|158511|158607.5|158517.5|158629.8|158521.5|158601|158497.1|30
1653040570000|2022-05-20 09:56:10|158608.1|158518.1|158642.6|158552.6|158643.3|158553.3|158608.1|158518.1|31
1653040580000|2022-05-20 09:56:20|158641.7|158551.7|158626.2|158536.2|158642.7|158552.7|158626.2|158536.2|28
1653040590000|2022-05-20 09:56:30|158625.3|158535.3|158627.2|158537.2|158627.5|158537.5|158621.2|158531.2|21
1653040600000|2022-05-20 09:56:40|158627.5|158537.5|158632.3|158542.3|158633|158543|158626.8|158536.8|28
1653040610000|2022-05-20 09:56:50|158632.1|158542.1|158636|158546|158636|158546|158631.9|158541.9|21
1653040620000|2022-05-20 09:57:00|158635.1|158545.1|158605.1|158515.1|158637.4|158547.4|158604.5|158514.5|25
1653040630000|2022-05-20 09:57:10|158605|158515|158605.2|158515.2|158606.3|158516.3|158603.3|158513.3|25
1653040640000|2022-05-20 09:57:20|158608.9|158518.9|158613.2|158523.2|158616.9|158526.9|158606.8|158516.8|28
1653040650000|2022-05-20 09:57:30|158613.7|158523.7|158640.2|158510.2|158644.1|158529.2|158613.7|158505.4|29
1653040660000|2022-05-20 09:57:40|158642.3|158512.3|158629.5|158539.5|158643.7|158552.8|158629.5|158510.6|34
1653040670000|2022-05-20 09:57:50|158629.4|158539.4|158622.1|158532.1|158638.4|158548.4|158619.4|158529.4|29
1653040680000|2022-05-20 09:58:00|158621.4|158531.4|158638|158548|158639.2|158549.2|158621.4|158531.4|29
1653040690000|2022-05-20 09:58:10|158631.5|158541.5|158640.9|158550.9|158656.3|158566.3|158629.6|158539.6|35
1653040700000|2022-05-20 09:58:20|158638.9|158548.9|158630.4|158540.4|158638.9|158548.9|158625.3|158535.3|26
1653040710000|2022-05-20 09:58:30|158628.5|158538.5|158625.7|158535.7|158629.1|158539.1|158625.7|158535.7|17
1653040720000|2022-05-20 09:58:40|158626.7|158536.7|158604|158514|158630.6|158540.6|158602|158512|24
1653040730000|2022-05-20 09:58:50|158603.5|158513.5|158605.5|158515.5|158607.9|158517.9|158603|158513|18
1653040740000|2022-05-20 09:59:00|158606.3|158516.3|158574|158484|158606.4|158516.4|158573.7|158483.7|30
1653040750000|2022-05-20 09:59:10|158573.4|158483.4|158575.3|158485.3|158575.6|158485.6|158570.8|158480.8|22
1653040760000|2022-05-20 09:59:20|158573.7|158483.7|158579.1|158489.1|158585.4|158495.4|158572.1|158482.1|22
1653040770000|2022-05-20 09:59:30|158579.2|158489.2|158599.5|158509.5|158602.3|158512.3|158579.2|158489.2|25
1653040780000|2022-05-20 09:59:40|158602.3|158512.3|158584.6|158494.6|158604|158514|158581.6|158491.6|35
1653040790000|2022-05-20 09:59:50|158582.8|158492.8|158592.6|158502.6|158592.6|158502.6|158579.6|158489.6|24
1653040800000|2022-05-20 10:00:00|158592.9|158502.9|158611|158521|158611.5|158521.5|158592.9|158502.9|33
1653040810000|2022-05-20 10:00:10|158610.7|158520.7|158608.2|158518.2|158611|158521|158606.4|158516.4|23
1653040820000|2022-05-20 10:00:20|158608.1|158518.1|158623.3|158533.3|158623.3|158533.3|158607.7|158517.7|27
1653040830000|2022-05-20 10:00:30|158621.8|158531.8|158625.8|158535.8|158635.3|158545.3|158620.3|158530.3|26
1653040840000|2022-05-20 10:00:40|158624.8|158534.8|158620.4|158530.4|158626.4|158536.4|158620.4|158530.4|17
1653040850000|2022-05-20 10:00:50|158623.8|158533.8|158623.9|158533.9|158623.9|158533.9|158622.5|158532.5|10
1653040860000|2022-05-20 10:01:00|158624.2|158534.2|158636.6|158546.6|158638.8|158548.8|158616.7|158526.7|25
1653040870000|2022-05-20 10:01:10|158636.4|158546.4|158635.6|158545.6|158638.3|158548.3|158634.2|158544.2|17
1653040880000|2022-05-20 10:01:20|158635.4|158545.4|158632.7|158542.7|158635.8|158545.8|158632.4|158542.4|13
1653040890000|2022-05-20 10:01:30|158633.1|158543.1|158677|158587|158677|158587|158633.1|158543.1|29
1653040900000|2022-05-20 10:01:40|158677.1|158587.1|158689.8|158599.8|158696.4|158606.4|158674.3|158584.3|28
1653040910000|2022-05-20 10:01:50|158691.5|158601.5|158657.2|158567.2|158691.5|158601.5|158656.5|158566.5|26
1653040920000|2022-05-20 10:02:00|158657.6|158567.6|158615.9|158525.9|158659.4|158569.4|158609.7|158519.7|22
1653040930000|2022-05-20 10:02:10|158617|158527|158616.3|158526.3|158617|158527|158613.5|158523.5|15
1653040940000|2022-05-20 10:02:20|158616.7|158526.7|158617.4|158527.4|158617.4|158527.4|158614.2|158524.2|17
1653040950000|2022-05-20 10:02:30|158617.2|158527.2|158612.7|158522.7|158617.4|158527.4|158611.7|158521.7|15
1653040960000|2022-05-20 10:02:40|158616.2|158526.2|158612.7|158522.7|158618.7|158528.7|158612.7|158522.7|19
1653040970000|2022-05-20 10:02:50|158612.3|158522.3|158600.5|158510.5|158615.6|158525.6|158596.1|158506.1|26
1653040980000|2022-05-20 10:03:00|158600.6|158510.6|158592.7|158502.7|158602.1|158512.1|158592|158502|30
1653040990000|2022-05-20 10:03:10|158584.2|158494.2|158550.1|158460.1|158584.2|158494.2|158539.6|158449.6|37
1653041000000|2022-05-20 10:03:20|158555.7|158465.7|158557.9|158467.9|158558.9|158468.9|158554.6|158464.6|28
1653041010000|2022-05-20 10:03:30|158557|158467|158563.2|158473.2|158566.1|158476.1|158557|158467|30
1653041020000|2022-05-20 10:03:40|158562.2|158472.2|158556.7|158466.7|158562.2|158472.2|158556.6|158466.6|22
1653041030000|2022-05-20 10:03:50|158558.1|158468.1|158592.4|158502.4|158592.4|158502.4|158558.1|158468.1|31
1653041040000|2022-05-20 10:04:00|158601|158511|158618.7|158528.7|158618.7|158528.7|158588|158498|39
1653041050000|2022-05-20 10:04:10|158620.4|158530.4|158596.2|158506.2|158631.8|158530.4|158584|158494|17
1653041060000|2022-05-20 10:04:20|158596|158506|158594.2|158504.2|158596|158506|158592.7|158502.7|23
1653041070000|2022-05-20 10:04:30|158593.9|158503.9|158578.1|158488.1|158597.7|158507.7|158578.1|158488.1|18
1653041080000|2022-05-20 10:04:40|158575.9|158485.9|158518.4|158428.4|158577.4|158487.4|158517.9|158427.9|34
1653041090000|2022-05-20 10:04:50|158517|158427|158534.5|158444.5|158552.8|158449.2|158516.5|158421.2|37
1653041100000|2022-05-20 10:05:00|158534.6|158444.6|158564.4|158474.4|158567.8|158477.8|158532|158442|33
1653041110000|2022-05-20 10:05:10|158565.4|158475.4|158574.4|158484.4|158574.4|158484.4|158565.4|158475.4|39
1653041120000|2022-05-20 10:05:20|158573.9|158483.9|158573.5|158443.5|158574.3|158484.3|158538.8|158441.7|32
1653041130000|2022-05-20 10:05:30|158570.8|158440.8|158563.4|158433.4|158577.1|158464.2|158540.4|158427.2|31
1653041140000|2022-05-20 10:05:40|158564.3|158434.3|158573.3|158443.3|158580.2|158459.2|158539.5|158429.1|38
1653041150000|2022-05-20 10:05:50|158576.4|158446.4|158560.4|158470.4|158581.5|158474|158560.4|158442.9|24
1653041160000|2022-05-20 10:06:00|158564.3|158474.3|158564.6|158474.6|158567.9|158477.9|158562.3|158472.3|30
1653041170000|2022-05-20 10:06:10|158565.6|158475.6|158565.2|158475.2|158572.1|158482.1|158563.5|158473.5|15
1653041180000|2022-05-20 10:06:20|158564.6|158474.6|158545.4|158455.4|158567|158477|158545.4|158455.4|17
1653041190000|2022-05-20 10:06:30|158545.3|158455.3|158548.5|158458.5|158552.2|158462.2|158543.8|158453.8|22
1653041200000|2022-05-20 10:06:40|158548.7|158458.7|158568.9|158478.9|158574.5|158484.5|158548.7|158458.7|35
1653041210000|2022-05-20 10:06:50|158573|158483|158577.9|158487.9|158589.2|158499.2|158569.2|158479.2|38
1653041220000|2022-05-20 10:07:00|158577.5|158487.5|158563.1|158473.1|158578.9|158488.9|158559.9|158469.9|31
1653041230000|2022-05-20 10:07:10|158562.4|158472.4|158559.9|158469.9|158562.4|158472.4|158558.6|158468.6|17
1653041240000|2022-05-20 10:07:20|158560.1|158470.1|158558.8|158468.8|158565.2|158475.2|158544.3|158454.3|36
1653041250000|2022-05-20 10:07:30|158557.3|158467.3|158565.2|158475.2|158566.2|158476.2|158553.1|158463.1|36
1653041260000|2022-05-20 10:07:40|158565.4|158475.4|158551.8|158461.8|158567.8|158477.8|158551.8|158461.8|23
1653041270000|2022-05-20 10:07:50|158550.6|158460.6|158534.5|158444.5|158552.7|158462.7|158533.3|158443.3|26
1653041280000|2022-05-20 10:08:00|158538.6|158448.6|158543.2|158453.2|158543.2|158453.2|158530.9|158440.9|28
1653041290000|2022-05-20 10:08:10|158541.6|158451.6|158584.6|158494.6|158584.8|158494.8|158540.9|158450.9|29
1653041300000|2022-05-20 10:08:20|158579.8|158489.8|158551.2|158461.2|158583.8|158493.8|158551.2|158461.2|20
1653041310000|2022-05-20 10:08:30|158545.7|158455.7|158550.4|158460.4|158552.3|158462.3|158544.4|158454.4|21
1653041320000|2022-05-20 10:08:40|158549.6|158459.6|158540.8|158450.8|158549.7|158459.7|158540.8|158450.8|21
1653041330000|2022-05-20 10:08:50|158539.8|158449.8|158536.3|158446.3|158541.2|158451.2|158536.3|158446.3|20
1653041340000|2022-05-20 10:09:00|158536.5|158446.5|158530.7|158440.7|158536.5|158446.5|158530.4|158440.4|23
1653041350000|2022-05-20 10:09:10|158530.9|158440.9|158507|158417|158531.3|158441.3|158507|158417|24
1653041360000|2022-05-20 10:09:20|158506.7|158416.7|158514|158424|158518.4|158428.4|158502.7|158412.7|28
1653041370000|2022-05-20 10:09:30|158512.9|158422.9|158501|158411|158517.8|158427.8|158494.7|158404.7|19
1653041380000|2022-05-20 10:09:40|158497|158407|158493.3|158403.3|158501.2|158411.2|158492.8|158402.8|30
1653041390000|2022-05-20 10:09:50|158493.7|158403.7|158496.1|158406.1|158496.1|158406.1|158491.7|158401.7|32
1653041400000|2022-05-20 10:10:00|158496.3|158406.3|158497.5|158407.5|158509.4|158419.4|158494.6|158404.6|27
1653041410000|2022-05-20 10:10:10|158497.4|158407.4|158483.2|158393.2|158499.2|158409.2|158476.5|158386.5|28
1653041420000|2022-05-20 10:10:20|158480.6|158390.6|158490.8|158400.8|158494.5|158404.5|158480.6|158390.6|23
1653041430000|2022-05-20 10:10:30|158492.1|158402.1|158490.6|158400.6|158493|158403|158475.6|158385.6|31
1653041440000|2022-05-20 10:10:40|158491.8|158401.8|158511.5|158421.5|158511.5|158421.5|158490.4|158400.4|15
1653041450000|2022-05-20 10:10:50|158511.8|158421.8|158513.5|158423.5|158513.8|158423.8|158511.7|158421.7|16
1653041460000|2022-05-20 10:11:00|158513.6|158423.6|158513|158423|158514.4|158424.4|158512.7|158422.7|14
1653041470000|2022-05-20 10:11:10|158513.3|158423.3|158563.5|158473.5|158568.2|158478.2|158513|158423|27
1653041480000|2022-05-20 10:11:20|158561.6|158471.6|158558.8|158468.8|158561.6|158471.6|158558|158468|19
1653041490000|2022-05-20 10:11:30|158558.5|158468.5|158574.9|158484.9|158576.5|158486.5|158558.3|158468.3|15
1653041500000|2022-05-20 10:11:40|158568.7|158478.7|158568.8|158478.8|158569.9|158479.9|158566.1|158476.1|9
1653041510000|2022-05-20 10:11:50|158569.9|158479.9|158557.7|158467.7|158574.5|158484.5|158554.6|158464.6|24
1653041520000|2022-05-20 10:12:00|158557.6|158467.6|158492.5|158402.5|158557.6|158467.6|158492.5|158402.5|35
1653041530000|2022-05-20 10:12:10|158493.5|158403.5|158496.5|158406.5|158496.5|158406.5|158490.1|158400.1|26
1653041540000|2022-05-20 10:12:20|158495.1|158405.1|158491|158401|158495.6|158405.6|158488.5|158398.5|25
1653041550000|2022-05-20 10:12:30|158493.9|158403.9|158499.7|158409.7|158500.7|158410.7|158489.8|158399.8|22
1653041560000|2022-05-20 10:12:40|158499.9|158409.9|158485.1|158395.1|158499.9|158409.9|158485|158395|18
1653041570000|2022-05-20 10:12:50|158486.9|158396.9|158484.4|158394.4|158487.3|158397.3|158483.3|158393.3|27
1653041580000|2022-05-20 10:13:00|158484.6|158394.6|158485.4|158395.4|158491.4|158401.4|158477.7|158387.7|26
1653041590000|2022-05-20 10:13:10|158485.5|158395.5|158450.1|158360.1|158486.5|158396.5|158449.4|158359.4|28
1653041600000|2022-05-20 10:13:20|158449.7|158359.7|158482.6|158392.6|158484.1|158394.1|158447.4|158357.4|24
1653041610000|2022-05-20 10:13:30|158482.2|158392.2|158500.3|158410.3|158502.5|158412.5|158481.1|158391.1|20
1653041620000|2022-05-20 10:13:40|158499.6|158409.6|158482.1|158392.1|158499.9|158409.9|158482.1|158392.1|14
1653041630000|2022-05-20 10:13:50|158483.8|158393.8|158487.7|158397.7|158487.7|158397.7|158473.2|158383.2|29
1653041640000|2022-05-20 10:14:00|158487.5|158397.5|158487.2|158397.2|158491.1|158401.1|158484.4|158394.4|20
1653041650000|2022-05-20 10:14:10|158488.8|158398.8|158487.8|158397.8|158488.8|158398.8|158484.2|158394.2|19
1653041660000|2022-05-20 10:14:20|158487.7|158397.7|158486.2|158396.2|158487.7|158397.7|158486.2|158396.2|7
1653041670000|2022-05-20 10:14:30|158486.3|158396.3|158491.5|158401.5|158501.7|158411.7|158485.6|158395.6|22
1653041680000|2022-05-20 10:14:40|158488.8|158398.8|158487.1|158397.1|158491.2|158401.2|158486.4|158396.4|18
1653041690000|2022-05-20 10:14:50|158486.3|158396.3|158465.3|158375.3|158486.8|158396.8|158461.6|158371.6|24
1653041700000|2022-05-20 10:15:00|158464.8|158374.8|158462.3|158372.3|158464.8|158374.8|158458.2|158368.2|12
1653041710000|2022-05-20 10:15:10|158461.7|158371.7|158468.7|158378.7|158469.3|158379.3|158461.7|158371.7|11
1653041720000|2022-05-20 10:15:20|158466.1|158376.1|158461.8|158371.8|158467.7|158377.7|158461.8|158371.8|9
1653041730000|2022-05-20 10:15:30|158459.4|158369.4|158518.4|158428.4|158518.4|158428.4|158459.4|158369.4|20
1653041740000|2022-05-20 10:15:40|158517.6|158427.6|158520.4|158430.4|158524.3|158434.3|158515.1|158425.1|20
1653041750000|2022-05-20 10:15:50|158520.6|158430.6|158520.5|158430.5|158521.9|158431.9|158519.2|158429.2|20
1653041760000|2022-05-20 10:16:00|158519.5|158429.5|158523|158433|158523|158433|158518.5|158428.5|16
1653041770000|2022-05-20 10:16:10|158522.1|158432.1|158525.8|158435.8|158534.4|158444.4|158522.1|158432.1|24
1653041780000|2022-05-20 10:16:20|158526.4|158436.4|158537.3|158447.3|158540.9|158450.9|158524|158434|32
1653041790000|2022-05-20 10:16:30|158538.1|158448.1|158537.8|158447.8|158538.6|158448.6|158533.6|158443.6|21
1653041800000|2022-05-20 10:16:40|158536.4|158446.4|158482.7|158392.7|158537.3|158447.3|158482.7|158392.7|33
1653041810000|2022-05-20 10:16:50|158482.9|158392.9|158483.3|158393.3|158484.7|158394.7|158477.5|158387.5|35
1653041820000|2022-05-20 10:17:00|158482.6|158392.6|158483.7|158393.7|158483.7|158393.7|158480|158390|24
1653041830000|2022-05-20 10:17:10|158483.6|158393.6|158485.5|158395.5|158487.8|158397.8|158481.6|158391.6|31
1653041840000|2022-05-20 10:17:20|158486.1|158396.1|158478.7|158388.7|158486.8|158396.8|158478.7|158388.7|22
1653041850000|2022-05-20 10:17:30|158481.4|158391.4|158473.9|158383.9|158481.8|158391.8|158469.4|158379.4|25
1653041860000|2022-05-20 10:17:40|158475.3|158385.3|158465|158375|158478.8|158388.8|158465|158375|27
1653041870000|2022-05-20 10:17:50|158464.8|158374.8|158469.5|158379.5|158472|158382|158464.8|158374.8|26
1653041880000|2022-05-20 10:18:00|158469.8|158379.8|158472.6|158382.6|158472.6|158382.6|158466.6|158376.6|27
1653041890000|2022-05-20 10:18:10|158472.1|158382.1|158472|158382|158473.2|158383.2|158468.7|158378.7|21
1653041900000|2022-05-20 10:18:20|158471.1|158381.1|158455.3|158365.3|158471.1|158381.1|158453.7|158363.7|32
1653041910000|2022-05-20 10:18:30|158452.6|158362.6|158443.9|158353.9|158452.9|158362.9|158440.6|158350.6|28
1653041920000|2022-05-20 10:18:40|158443.3|158353.3|158428.1|158338.1|158443.3|158353.3|158423.1|158333.1|23
1653041930000|2022-05-20 10:18:50|158428.7|158338.7|158441|158351|158441|158351|158428.1|158338.1|25
1653041940000|2022-05-20 10:19:00|158440.4|158350.4|158436.9|158346.9|158440.4|158350.4|158435.8|158345.8|26
1653041950000|2022-05-20 10:19:10|158437.4|158347.4|158434.6|158344.6|158437.7|158347.7|158434.1|158344.1|20
1653041960000|2022-05-20 10:19:20|158434.4|158344.4|158428.4|158338.4|158437.3|158347.3|158424.9|158334.9|24
1653041970000|2022-05-20 10:19:30|158428.3|158338.3|158440.9|158350.9|158442.8|158352.8|158428.3|158338.3|28
1653041980000|2022-05-20 10:19:40|158442.6|158352.6|158448.8|158358.8|158448.8|158358.8|158442.6|158352.6|28
1653041990000|2022-05-20 10:19:50|158448.9|158358.9|158445.1|158355.1|158448.9|158358.9|158444.6|158354.6|21
1653042000000|2022-05-20 10:20:00|158444.8|158354.8|158475.5|158385.5|158478.1|158388.1|158438.3|158348.3|37
1653042010000|2022-05-20 10:20:10|158476.1|158386.1|158492|158402|158492|158402|158476.1|158386.1|29
1653042020000|2022-05-20 10:20:20|158491.8|158401.8|158508.9|158418.9|158510|158420|158491.8|158401.8|25
1653042030000|2022-05-20 10:20:30|158506.7|158416.7|158509.6|158419.6|158509.7|158419.7|158506.7|158416.7|16
1653042040000|2022-05-20 10:20:40|158509.8|158419.8|158510.3|158420.3|158511|158421|158509.7|158419.7|13
1653042050000|2022-05-20 10:20:50|158510.4|158420.4|158523.2|158433.2|158526.5|158436.5|158505.8|158415.8|27
1653042060000|2022-05-20 10:21:00|158524.8|158434.8|158516.3|158426.3|158524.8|158434.8|158515.7|158425.7|29
1653042070000|2022-05-20 10:21:10|158516.2|158426.2|158489.2|158399.2|158518.8|158428.8|158489.2|158399.2|33
1653042080000|2022-05-20 10:21:20|158492.2|158402.2|158430|158340|158492.2|158402.2|158420.1|158330.1|32
1653042090000|2022-05-20 10:21:30|158429.7|158339.7|158434.8|158344.8|158437.7|158347.7|158428.5|158338.5|23
1653042100000|2022-05-20 10:21:40|158442.1|158352.1|158466.3|158376.3|158486.3|158396.3|158441.8|158351.8|31
1653042110000|2022-05-20 10:21:50|158467.8|158377.8|158467.7|158377.7|158471.2|158381.2|158463.1|158373.1|37
1653042120000|2022-05-20 10:22:00|158467.9|158377.9|158468.7|158378.7|158470|158380|158464.9|158374.9|33
1653042130000|2022-05-20 10:22:10|158468.5|158378.5|158456.4|158366.4|158471.4|158381.4|158456.4|158366.4|32
1653042140000|2022-05-20 10:22:20|158455.8|158365.8|158482.7|158392.7|158482.7|158392.7|158453.4|158363.4|39
1653042150000|2022-05-20 10:22:30|158487.6|158397.6|158477.8|158387.8|158498.9|158408.9|158477.7|158387.7|34
1653042160000|2022-05-20 10:22:40|158477.5|158387.5|158456.1|158366.1|158479.5|158389.5|158449.8|158359.8|33
1653042170000|2022-05-20 10:22:50|158456.2|158366.2|158458.5|158368.5|158466.1|158376.1|158451.5|158361.5|38
1653042180000|2022-05-20 10:23:00|158466.7|158376.7|158456.8|158366.8|158471.3|158381.3|158448.6|158358.6|28
1653042190000|2022-05-20 10:23:10|158457.6|158367.6|158456.6|158366.6|158458.3|158368.3|158456.6|158366.6|15
1653042200000|2022-05-20 10:23:20|158456.4|158366.4|158458|158368|158462.9|158372.9|158455|158365|28
1653042210000|2022-05-20 10:23:30|158457.7|158367.7|158460.2|158370.2|158460.3|158370.3|158456.1|158366.1|21
1653042220000|2022-05-20 10:23:40|158461.2|158371.2|158456.4|158366.4|158461.2|158371.2|158455.7|158365.7|16
1653042230000|2022-05-20 10:23:50|158456.5|158366.5|158459.3|158369.3|158472.2|158382.2|158456.5|158366.5|19
1653042240000|2022-05-20 10:24:00|158459.2|158369.2|158460.7|158370.7|158462.9|158372.9|158459|158369|16
1653042250000|2022-05-20 10:24:10|158459.9|158369.9|158454.2|158364.2|158466.6|158376.6|158454.2|158364.2|19
1653042260000|2022-05-20 10:24:20|158453.6|158363.6|158494|158404|158494|158404|158418.5|158328.5|31
1653042270000|2022-05-20 10:24:30|158500.7|158410.7|158495.4|158405.4|158505.6|158415.6|158495|158405|29
1653042280000|2022-05-20 10:24:40|158493.3|158403.3|158475.3|158385.3|158495.7|158405.7|158475.2|158385.2|29
1653042290000|2022-05-20 10:24:50|158471.5|158381.5|158494.3|158404.3|158497.3|158407.3|158467.9|158377.9|32
1653042300000|2022-05-20 10:25:00|158493.6|158403.6|158496.2|158406.2|158496.9|158406.9|158492.5|158402.5|27
1653042310000|2022-05-20 10:25:10|158497.4|158407.4|158491.8|158401.8|158500.5|158410.5|158491.8|158401.8|21
1653042320000|2022-05-20 10:25:20|158492.1|158402.1|158495.3|158405.3|158500.5|158410.5|158485|158395|28
1653042330000|2022-05-20 10:25:30|158495.2|158405.2|158500.3|158410.3|158503.2|158413.2|158495.2|158405.2|19
1653042340000|2022-05-20 10:25:40|158500.1|158410.1|158539.4|158449.4|158543.8|158453.8|158498.4|158408.4|31
1653042350000|2022-05-20 10:25:50|158538.4|158448.4|158588.7|158498.7|158593.1|158503.1|158538.4|158448.4|35
1653042360000|2022-05-20 10:26:00|158585.4|158495.4|158580.8|158490.8|158585.4|158495.4|158580.7|158490.7|25
1653042370000|2022-05-20 10:26:10|158580.9|158490.9|158582.5|158492.5|158583.3|158493.3|158580.9|158490.9|18
1653042380000|2022-05-20 10:26:20|158583.5|158493.5|158582.2|158492.2|158584.4|158494.4|158581.1|158491.1|17
1653042390000|2022-05-20 10:26:30|158582.5|158492.5|158579.4|158489.4|158582.5|158492.5|158578.5|158488.5|14
1653042400000|2022-05-20 10:26:40|158579|158489|158577.4|158487.4|158579.7|158489.7|158577.4|158487.4|20
1653042410000|2022-05-20 10:26:50|158578.4|158488.4|158538.7|158448.7|158578.4|158488.4|158531.8|158441.8|23
1653042420000|2022-05-20 10:27:00|158537.5|158447.5|158534.6|158444.6|158537.5|158447.5|158533.3|158443.3|24
1653042430000|2022-05-20 10:27:10|158533.8|158443.8|158518.9|158428.9|158533.8|158443.8|158514.6|158424.6|35
1653042440000|2022-05-20 10:27:20|158518.5|158428.5|158522.5|158432.5|158523.5|158433.5|158515|158425|25
1653042450000|2022-05-20 10:27:30|158521.7|158431.7|158524.4|158434.4|158526.6|158436.6|158521.7|158431.7|26
1653042460000|2022-05-20 10:27:40|158524.1|158434.1|158515.1|158425.1|158524.1|158434.1|158515.1|158425.1|29
1653042470000|2022-05-20 10:27:50|158516.1|158426.1|158522.7|158432.7|158523.8|158433.8|158516.1|158426.1|23
1653042480000|2022-05-20 10:28:00|158527.4|158437.4|158536.7|158446.7|158570.8|158460|158516.7|158426.7|39
1653042490000|2022-05-20 10:28:10|158537.9|158447.9|158541|158451|158543.2|158453.2|158537.3|158447.3|30
1653042500000|2022-05-20 10:28:20|158536.7|158446.7|158533.2|158443.2|158536.7|158446.7|158530.1|158440.1|24
1653042510000|2022-05-20 10:28:30|158534.7|158444.7|158535|158445|158535.9|158445.9|158533.4|158443.4|29
1653042520000|2022-05-20 10:28:40|158535.8|158445.8|158528.2|158438.2|158535.8|158445.8|158524.4|158434.4|21
1653042530000|2022-05-20 10:28:50|158527.5|158437.5|158533.9|158403.9|158534.4|158440.2|158512.6|158403.5|24
1653042540000|2022-05-20 10:29:00|158534|158404|158530.4|158440.4|158539.6|158449.6|158517.6|158404|28
1653042550000|2022-05-20 10:29:10|158530.8|158440.8|158540.3|158450.3|158543.1|158453.1|158529.9|158439.9|28
1653042560000|2022-05-20 10:29:20|158540.7|158450.7|158536.2|158446.2|158540.9|158450.9|158532.4|158442.4|30
1653042570000|2022-05-20 10:29:30|158536.1|158446.1|158524.7|158434.7|158537.7|158447.7|158524.7|158434.7|33
1653042580000|2022-05-20 10:29:40|158523.8|158433.8|158529.5|158439.5|158529.5|158439.5|158522.4|158432.4|33
1653042590000|2022-05-20 10:29:50|158530.5|158440.5|158532.4|158442.4|158535.9|158445.9|158530.5|158440.5|32
1653042600000|2022-05-20 10:30:00|158532.3|158442.3|158544.7|158454.7|158551.7|158461.7|158531.5|158441.5|34
1653042610000|2022-05-20 10:30:10|158544.5|158454.5|158531.2|158441.2|158549.6|158459.6|158531|158441|36
1653042620000|2022-05-20 10:30:20|158530.9|158440.9|158524.2|158434.2|158531.1|158441.1|158522.4|158432.4|29
1653042630000|2022-05-20 10:30:30|158524.7|158434.7|158540.9|158410.9|158542.2|158434.7|158507.6|158408.8|34
1653042640000|2022-05-20 10:30:40|158536.9|158406.9|158538.4|158448.4|158541.4|158451.4|158514|158404.2|36
1653042650000|2022-05-20 10:30:50|158537.5|158447.5|158537.5|158447.5|158538.4|158448.4|158535.5|158445.5|25
1653042660000|2022-05-20 10:31:00|158538.1|158448.1|158550.2|158460.2|158553.9|158463.9|158538.1|158448.1|37
1653042670000|2022-05-20 10:31:10|158549.7|158459.7|158547.4|158457.4|158554.5|158464.5|158547|158457|19
1653042680000|2022-05-20 10:31:20|158547.3|158457.3|158544.7|158454.7|158547.8|158457.8|158544.7|158454.7|15
1653042690000|2022-05-20 10:31:30|158545.5|158455.5|158546.6|158456.6|158546.6|158456.6|158543|158453|6
1653042700000|2022-05-20 10:31:40|158547.5|158457.5|158552.1|158462.1|158557.2|158467.2|158547.5|158457.5|22
1653042710000|2022-05-20 10:31:50|158551.1|158461.1|158581.6|158491.6|158588.6|158498.6|158551.1|158461.1|28
1653042720000|2022-05-20 10:32:00|158583.6|158493.6|158580.3|158490.3|158584.3|158494.3|158574.5|158484.5|22
1653042730000|2022-05-20 10:32:10|158580.5|158490.5|158587.9|158497.9|158588.1|158498.1|158580.4|158490.4|19
1653042740000|2022-05-20 10:32:20|158587.7|158497.7|158584.7|158494.7|158589.5|158499.5|158581.9|158491.9|15
1653042750000|2022-05-20 10:32:30|158581.5|158491.5|158582.5|158492.5|158583.9|158493.9|158581.2|158491.2|17
1653042760000|2022-05-20 10:32:40|158582.7|158492.7|158585.1|158495.1|158585.9|158495.9|158581.5|158491.5|10
1653042770000|2022-05-20 10:32:50|158583.9|158493.9|158585.1|158495.1|158586.3|158496.3|158582.9|158492.9|11
1653042780000|2022-05-20 10:33:00|158574.2|158484.2|158576.7|158486.7|158578.4|158488.4|158572.4|158482.4|20
1653042790000|2022-05-20 10:33:10|158576.6|158486.6|158577.5|158487.5|158578.1|158488.1|158576.2|158486.2|20
1653042800000|2022-05-20 10:33:20|158578.5|158488.5|158576.1|158486.1|158578.5|158488.5|158574.7|158484.7|17
1653042810000|2022-05-20 10:33:30|158572|158482|158578.2|158488.2|158579.3|158489.3|158572|158482|17
1653042820000|2022-05-20 10:33:40|158575.2|158485.2|158576.8|158486.8|158579|158489|158575.1|158485.1|21
1653042830000|2022-05-20 10:33:50|158577.4|158487.4|158579.5|158489.5|158579.8|158489.8|158576|158486|21
1653042840000|2022-05-20 10:34:00|158579.1|158489.1|158575.2|158485.2|158579.1|158489.1|158574.4|158484.4|20
1653042850000|2022-05-20 10:34:10|158575.6|158485.6|158577|158487|158578.8|158488.8|158574.8|158484.8|21
1653042860000|2022-05-20 10:34:20|158577.8|158487.8|158577|158487|158577.8|158487.8|158574.4|158484.4|14
1653042870000|2022-05-20 10:34:30|158576.5|158486.5|158581.2|158491.2|158581.8|158491.8|158573.2|158483.2|24
1653042880000|2022-05-20 10:34:40|158581.9|158491.9|158577.4|158487.4|158581.9|158491.9|158576.5|158486.5|19
1653042890000|2022-05-20 10:34:50|158578.5|158488.5|158579.7|158489.7|158579.7|158489.7|158577.6|158487.6|11
1653042900000|2022-05-20 10:35:00|158580.5|158490.5|158585.2|158495.2|158585.2|158495.2|158579.8|158489.8|13
1653042910000|2022-05-20 10:35:10|158584.9|158494.9|158603|158513|158605.1|158515.1|158579.7|158489.7|22
1653042920000|2022-05-20 10:35:20|158601.5|158511.5|158602.9|158512.9|158603.2|158513.2|158600.1|158510.1|15
1653042930000|2022-05-20 10:35:30|158602.5|158512.5|158601.5|158511.5|158602.5|158512.5|158600.2|158510.2|17
1653042940000|2022-05-20 10:35:40|158601.2|158511.2|158600.5|158510.5|158602.2|158512.2|158598.7|158508.7|11
1653042950000|2022-05-20 10:35:50|158599.7|158509.7|158601.8|158511.8|158602.1|158512.1|158596.9|158506.9|14
1653042960000|2022-05-20 10:36:00|158601.4|158511.4|158601.7|158511.7|158603.5|158513.5|158600.1|158510.1|9
1653042970000|2022-05-20 10:36:10|158603|158513|158598.9|158508.9|158603|158513|158595.8|158505.8|14
1653042980000|2022-05-20 10:36:20|158599.5|158509.5|158597|158507|158599.5|158509.5|158597|158507|7
1653042990000|2022-05-20 10:36:30|158596.8|158506.8|158598.6|158508.6|158598.6|158508.6|158596.8|158506.8|7
1653043000000|2022-05-20 10:36:40|158598.7|158508.7|158598.2|158508.2|158598.7|158508.7|158597.3|158507.3|7
1653043010000|2022-05-20 10:36:50|158598.5|158508.5|158599.6|158509.6|158600.5|158510.5|158597.8|158507.8|22
1653043020000|2022-05-20 10:37:00|158599.8|158509.8|158599.2|158509.2|158600.7|158510.7|158599.2|158509.2|19
1653043030000|2022-05-20 10:37:10|158599.4|158509.4|158586.4|158496.4|158599.7|158509.7|158585|158495|20
1653043040000|2022-05-20 10:37:20|158586.2|158496.2|158584.6|158494.6|158586.2|158496.2|158583.9|158493.9|11
1653043050000|2022-05-20 10:37:30|158583.9|158493.9|158585.8|158495.8|158586.2|158496.2|158583.9|158493.9|19
1653043060000|2022-05-20 10:37:40|158585.5|158495.5|158558.7|158468.7|158585.5|158495.5|158552.4|158462.4|24
1653043070000|2022-05-20 10:37:50|158559.3|158469.3|158558.3|158468.3|158559.3|158469.3|158557|158467|16
1653043080000|2022-05-20 10:38:00|158558.1|158468.1|158551.3|158461.3|158560.6|158470.6|158550.8|158460.8|18
1653043090000|2022-05-20 10:38:10|158550.9|158460.9|158551.7|158461.7|158552.4|158462.4|158550.9|158460.9|7
1653043100000|2022-05-20 10:38:20|158552.1|158462.1|158553.4|158463.4|158554.5|158464.5|158552|158462|7
1653043110000|2022-05-20 10:38:30|158553.3|158463.3|158558|158468|158559.4|158469.4|158553.3|158463.3|14
1653043120000|2022-05-20 10:38:40|158557.4|158467.4|158557.8|158467.8|158561.8|158471.8|158557.3|158467.3|13
1653043130000|2022-05-20 10:38:50|158557.1|158467.1|158556.4|158466.4|158557.4|158467.4|158556.4|158466.4|5
1653043140000|2022-05-20 10:39:00|158554.2|158464.2|158554|158464|158554.7|158464.7|158554|158464|8
1653043150000|2022-05-20 10:39:10|158555.1|158465.1|158555.5|158465.5|158556.5|158466.5|158555.1|158465.1|8
1653043160000|2022-05-20 10:39:20|158555.9|158465.9|158555.7|158465.7|158556|158466|158555.7|158465.7|5
1653043170000|2022-05-20 10:39:30|158556.7|158466.7|158547.5|158457.5|158556.7|158466.7|158523.3|158433.3|18
1653043180000|2022-05-20 10:39:40|158545.7|158455.7|158525.1|158435.1|158546|158456|158524.8|158434.8|23
1653043190000|2022-05-20 10:39:50|158525.3|158435.3|158525|158435|158525.3|158435.3|158525|158435|4
1653043200000|2022-05-20 10:40:00|158527.8|158437.8|158522.3|158432.3|158530.1|158440.1|158522.3|158432.3|23
1653043210000|2022-05-20 10:40:10|158522.2|158432.2|158496.4|158406.4|158524|158434|158493.7|158403.7|33
1653043220000|2022-05-20 10:40:20|158499.4|158409.4|158498.7|158408.7|158501.8|158411.8|158491.9|158401.9|35
1653043230000|2022-05-20 10:40:30|158498.9|158408.9|158505|158415|158508.5|158418.5|158497.4|158407.4|32
1653043240000|2022-05-20 10:40:40|158505.5|158415.5|158499.4|158409.4|158505.5|158415.5|158490.9|158400.9|27
1653043250000|2022-05-20 10:40:50|158501.6|158411.6|158494.5|158404.5|158501.6|158411.6|158489.3|158399.3|28
1653043260000|2022-05-20 10:41:00|158495|158405|158489.2|158399.2|158497.1|158407.1|158487.6|158397.6|29
1653043270000|2022-05-20 10:41:10|158489.4|158399.4|158491.3|158401.3|158492.5|158402.5|158489.4|158399.4|17
1653043280000|2022-05-20 10:41:20|158491.5|158401.5|158488.9|158398.9|158494.4|158404.4|158488.9|158398.9|27
1653043290000|2022-05-20 10:41:30|158493.3|158403.3|158502.1|158412.1|158506.7|158416.7|158493.3|158403.3|31
1653043300000|2022-05-20 10:41:40|158502|158412|158480.8|158390.8|158502.2|158412.2|158477.1|158387.1|28
1653043310000|2022-05-20 10:41:50|158482.2|158392.2|158482.7|158392.7|158487.7|158397.7|158481.8|158391.8|32
1653043320000|2022-05-20 10:42:00|158483.1|158393.1|158488.6|158398.6|158488.6|158398.6|158481.1|158391.1|28
1653043330000|2022-05-20 10:42:10|158487.9|158397.9|158495.3|158405.3|158499.5|158409.5|158485.4|158395.4|25
1653043340000|2022-05-20 10:42:20|158495.4|158405.4|158478.3|158388.3|158495.6|158405.6|158478.3|158388.3|31
1653043350000|2022-05-20 10:42:30|158477|158387|158490.6|158400.6|158493.3|158403.3|158477|158387|32
1653043360000|2022-05-20 10:42:40|158490.4|158400.4|158480.2|158390.2|158490.4|158400.4|158479.7|158389.7|31
1653043370000|2022-05-20 10:42:50|158479.6|158389.6|158477.5|158387.5|158481.9|158391.9|158476.9|158386.9|20
1653043380000|2022-05-20 10:43:00|158476.8|158386.8|158473.2|158383.2|158476.8|158386.8|158471.6|158381.6|24
1653043390000|2022-05-20 10:43:10|158472.8|158382.8|158482.7|158392.7|158488.1|158398.1|158472.7|158382.7|31
1653043400000|2022-05-20 10:43:20|158482.4|158392.4|158479.9|158389.9|158482.4|158392.4|158478.1|158388.1|23
1653043410000|2022-05-20 10:43:30|158480|158390|158477.7|158387.7|158481.1|158391.1|158477.4|158387.4|25
1653043420000|2022-05-20 10:43:40|158478.2|158388.2|158479.9|158389.9|158481.7|158391.7|158477.7|158387.7|22
1653043430000|2022-05-20 10:43:50|158480.1|158390.1|158487.1|158397.1|158487.5|158397.5|158478.7|158388.7|14
1653043440000|2022-05-20 10:44:00|158487.5|158397.5|158481.6|158391.6|158492.1|158402.1|158481.6|158391.6|21
1653043450000|2022-05-20 10:44:10|158483.3|158393.3|158483.4|158393.4|158483.4|158393.4|158481.7|158391.7|11
1653043460000|2022-05-20 10:44:20|158485.1|158395.1|158485.4|158395.4|158485.4|158395.4|158484.4|158394.4|9
1653043470000|2022-05-20 10:44:30|158485.2|158395.2|158481.4|158391.4|158486.7|158396.7|158479.5|158389.5|22
1653043480000|2022-05-20 10:44:40|158480.8|158390.8|158484.4|158394.4|158484.7|158394.7|158480.6|158390.6|16
1653043490000|2022-05-20 10:44:50|158484|158394|158483.4|158393.4|158485.3|158395.3|158483.4|158393.4|14
1653043500000|2022-05-20 10:45:00|158483.5|158393.5|158487.3|158397.3|158487.3|158397.3|158482.1|158392.1|23
1653043510000|2022-05-20 10:45:10|158485.8|158395.8|158489.5|158399.5|158490.4|158400.4|158485.8|158395.8|18
1653043520000|2022-05-20 10:45:20|158485.7|158395.7|158486|158396|158487.8|158397.8|158485.3|158395.3|10
1653043530000|2022-05-20 10:45:30|158485.8|158395.8|158492.9|158402.9|158494.5|158404.5|158485.8|158395.8|13
1653043540000|2022-05-20 10:45:40|158492.3|158402.3|158490.6|158400.6|158492.6|158402.6|158489.1|158399.1|18
1653043550000|2022-05-20 10:45:50|158490.1|158400.1|158489.8|158399.8|158491|158401|158488.2|158398.2|15
1653043560000|2022-05-20 10:46:00|158491.6|158401.6|158496.3|158406.3|158501.2|158411.2|158488.5|158398.5|32
1653043570000|2022-05-20 10:46:10|158496.5|158406.5|158498.3|158408.3|158498.7|158408.7|158495.7|158405.7|22
1653043580000|2022-05-20 10:46:20|158498.5|158408.5|158477|158387|158502.5|158412.5|158475.9|158385.9|28
1653043590000|2022-05-20 10:46:30|158476.6|158386.6|158477|158387|158477.9|158387.9|158475.7|158385.7|19
1653043600000|2022-05-20 10:46:40|158476.5|158386.5|158477.6|158387.6|158478|158388|158475.5|158385.5|21
1653043610000|2022-05-20 10:46:50|158477.1|158387.1|158476.5|158386.5|158478.5|158388.5|158475.3|158385.3|24
1653043620000|2022-05-20 10:47:00|158477|158387|158475|158385|158477.8|158387.8|158474.1|158384.1|23
1653043630000|2022-05-20 10:47:10|158475.1|158385.1|158482.4|158392.4|158482.4|158392.4|158473.1|158383.1|19
1653043640000|2022-05-20 10:47:20|158482.8|158392.8|158480.2|158390.2|158486.4|158396.4|158477.4|158387.4|26
1653043650000|2022-05-20 10:47:30|158480.1|158390.1|158480.7|158390.7|158481.3|158391.3|158480|158390|11
1653043660000|2022-05-20 10:47:40|158482.2|158392.2|158482.3|158392.3|158482.9|158392.9|158481.5|158391.5|12
1653043670000|2022-05-20 10:47:50|158479.9|158389.9|158504.2|158414.2|158508.4|158418.4|158479|158389|28
1653043680000|2022-05-20 10:48:00|158507|158417|158560.1|158470.1|158560.1|158470.1|158503.1|158413.1|24
1653043690000|2022-05-20 10:48:10|158560|158470|158560|158470|158561|158471|158558.4|158468.4|22
1653043700000|2022-05-20 10:48:20|158558.8|158468.8|158543|158453|158558.8|158468.8|158543|158453|21
1653043710000|2022-05-20 10:48:30|158543.7|158453.7|158534.9|158444.9|158548.7|158458.7|158529.8|158439.8|31
1653043720000|2022-05-20 10:48:40|158534.8|158444.8|158530.2|158440.2|158542.3|158452.3|158528.3|158438.3|33
1653043730000|2022-05-20 10:48:50|158532.3|158442.3|158498.5|158408.5|158533.9|158443.9|158495.7|158405.7|35
1653043740000|2022-05-20 10:49:00|158495|158405|158492.5|158402.5|158496.3|158406.3|158490.4|158400.4|35
1653043750000|2022-05-20 10:49:10|158492.1|158402.1|158524.5|158434.5|158524.9|158434.9|158490.6|158400.6|28
1653043760000|2022-05-20 10:49:20|158524.6|158434.6|158533.3|158443.3|158536.3|158446.3|158524.6|158434.6|33
1653043770000|2022-05-20 10:49:30|158532.1|158442.1|158543.6|158453.6|158544.9|158454.9|158531|158441|28
1653043780000|2022-05-20 10:49:40|158543.3|158453.3|158552|158462|158552.7|158462.7|158541.6|158451.6|27
1653043790000|2022-05-20 10:49:50|158552.4|158462.4|158533.9|158443.9|158553.1|158463.1|158525.8|158435.8|34
1653043800000|2022-05-20 10:50:00|158533.4|158443.4|158524.1|158434.1|158535.2|158445.2|158521.5|158431.5|29
1653043810000|2022-05-20 10:50:10|158521.7|158431.7|158475.1|158385.1|158523.5|158433.5|158470.4|158380.4|30
1653043820000|2022-05-20 10:50:20|158467.6|158377.6|158459.2|158369.2|158487.3|158382.5|158458.2|158357.3|27
1653043830000|2022-05-20 10:50:30|158461.1|158371.1|158456.6|158366.6|158469.3|158379.3|158453.9|158363.9|32
1653043840000|2022-05-20 10:50:40|158453.9|158363.9|158453.5|158363.5|158457.6|158367.6|158450.2|158360.2|31
1653043850000|2022-05-20 10:50:50|158453.9|158363.9|158455.2|158365.2|158456|158366|158452.8|158362.8|25
1653043860000|2022-05-20 10:51:00|158456.4|158366.4|158459.8|158369.8|158461.9|158371.9|158456|158366|23
1653043870000|2022-05-20 10:51:10|158459.5|158369.5|158460.7|158370.7|158460.7|158370.7|158457.8|158367.8|20
1653043880000|2022-05-20 10:51:20|158460.3|158370.3|158461.8|158371.8|158461.8|158371.8|158458.6|158368.6|12
1653043890000|2022-05-20 10:51:30|158461.3|158371.3|158462.4|158372.4|158469.8|158379.8|158461.1|158371.1|26
1653043900000|2022-05-20 10:51:40|158462.2|158372.2|158464|158374|158464.6|158374.6|158461.2|158371.2|23
1653043910000|2022-05-20 10:51:50|158465.2|158375.2|158467.7|158377.7|158468.7|158378.7|158461.7|158371.7|27
1653043920000|2022-05-20 10:52:00|158467.8|158377.8|158470.9|158380.9|158470.9|158380.9|158467.8|158377.8|25
1653043930000|2022-05-20 10:52:10|158471.3|158381.3|158468.7|158378.7|158472|158382|158468.7|158378.7|15
1653043940000|2022-05-20 10:52:20|158468.6|158378.6|158439.2|158349.2|158474.3|158384.3|158433.4|158343.4|23
1653043950000|2022-05-20 10:52:30|158439.5|158349.5|158427.8|158337.8|158443.1|158353.1|158427.8|158337.8|17
1653043960000|2022-05-20 10:52:40|158429.1|158339.1|158448|158358|158456.3|158366.3|158427.7|158337.7|21
1653043970000|2022-05-20 10:52:50|158449.2|158359.2|158447.2|158357.2|158452.7|158362.7|158443.3|158353.3|33
1653043980000|2022-05-20 10:53:00|158446.3|158356.3|158447.7|158357.7|158448.5|158358.5|158446.1|158356.1|21
1653043990000|2022-05-20 10:53:10|158447.8|158357.8|158451.5|158361.5|158451.7|158361.7|158447.3|158357.3|20
1653044000000|2022-05-20 10:53:20|158451.1|158361.1|158452.1|158362.1|158455.5|158365.5|158443.8|158353.8|15
1653044010000|2022-05-20 10:53:30|158452.5|158362.5|158450.3|158360.3|158453.1|158363.1|158442.5|158352.5|16
1653044020000|2022-05-20 10:53:40|158447.1|158357.1|158453|158363|158453|158363|158443.9|158353.9|27
1653044030000|2022-05-20 10:53:50|158455.4|158365.4|158458.6|158368.6|158463.6|158373.6|158451|158361|22
1653044040000|2022-05-20 10:54:00|158458.4|158368.4|158463.1|158373.1|158464|158374|158451.6|158361.6|19
1653044050000|2022-05-20 10:54:10|158463.8|158373.8|158467.1|158377.1|158467.6|158377.6|158457.9|158367.9|24
1653044060000|2022-05-20 10:54:20|158467.6|158377.6|158478.7|158388.7|158478.7|158388.7|158467.6|158377.6|17
1653044070000|2022-05-20 10:54:30|158478.2|158388.2|158479.7|158389.7|158483.1|158393.1|158478.2|158388.2|21
1653044080000|2022-05-20 10:54:40|158481|158391|158481.3|158391.3|158484.9|158394.9|158480.6|158390.6|17
1653044090000|2022-05-20 10:54:50|158481.5|158391.5|158481.7|158391.7|158482.9|158392.9|158480.6|158390.6|18
1653044100000|2022-05-20 10:55:00|158481.6|158391.6|158479.7|158389.7|158483.3|158393.3|158478.6|158388.6|18
1653044110000|2022-05-20 10:55:10|158488.4|158398.4|158445.7|158355.7|158488.4|158398.4|158440.1|158350.1|27
1653044120000|2022-05-20 10:55:20|158443.4|158353.4|158449.3|158359.3|158450.6|158360.6|158443.4|158353.4|15
1653044130000|2022-05-20 10:55:30|158448.3|158358.3|158451|158361|158451.8|158361.8|158448.2|158358.2|22
1653044140000|2022-05-20 10:55:40|158451.7|158361.7|158448.2|158358.2|158451.7|158361.7|158447.6|158357.6|15
1653044150000|2022-05-20 10:55:50|158447.4|158357.4|158438|158348|158450.3|158360.3|158438|158348|14
1653044160000|2022-05-20 10:56:00|158441.6|158351.6|158448.6|158358.6|158449.2|158359.2|158438.5|158348.5|18
1653044170000|2022-05-20 10:56:10|158446.8|158356.8|158442|158352|158450.7|158360.7|158441.9|158351.9|10
1653044180000|2022-05-20 10:56:20|158441.9|158351.9|158422.3|158332.3|158443.4|158353.4|158416.2|158326.2|24
1653044190000|2022-05-20 10:56:30|158424.8|158334.8|158427.3|158337.3|158427.4|158337.4|158419.5|158329.5|18
1653044200000|2022-05-20 10:56:40|158427.6|158337.6|158424.8|158334.8|158429.5|158339.5|158422.4|158332.4|13
1653044210000|2022-05-20 10:56:50|158425.2|158335.2|158424.5|158334.5|158430.3|158340.3|158423|158333|20
1653044220000|2022-05-20 10:57:00|158424.6|158334.6|158418.8|158328.8|158425.5|158335.5|158418.7|158328.7|19
1653044230000|2022-05-20 10:57:10|158419.9|158329.9|158420.1|158330.1|158424.5|158334.5|158418.4|158328.4|19
1653044240000|2022-05-20 10:57:20|158420|158330|158423.6|158333.6|158428.4|158338.4|158417.2|158327.2|26
1653044250000|2022-05-20 10:57:30|158425.2|158335.2|158417.4|158327.4|158428.7|158338.7|158415.7|158325.7|36
1653044260000|2022-05-20 10:57:40|158417.9|158327.9|158417.5|158327.5|158428.7|158338.7|158416.9|158326.9|35
1653044270000|2022-05-20 10:57:50|158417.8|158327.8|158436.7|158346.7|158438.5|158348.5|158417.7|158327.7|22
1653044280000|2022-05-20 10:58:00|158438|158348|158440.2|158350.2|158444.5|158354.5|158435.6|158345.6|18
1653044290000|2022-05-20 10:58:10|158441.2|158351.2|158438.8|158348.8|158442.2|158352.2|158438.5|158348.5|12
1653044300000|2022-05-20 10:58:20|158439.7|158349.7|158438|158348|158441.1|158351.1|158438|158348|13
1653044310000|2022-05-20 10:58:30|158438.2|158348.2|158451.7|158361.7|158455.3|158365.3|158436|158346|18
1653044320000|2022-05-20 10:58:40|158449.8|158359.8|158448.7|158358.7|158449.8|158359.8|158447.9|158357.9|12
1653044330000|2022-05-20 10:58:50|158445.9|158355.9|158450.4|158360.4|158451|158361|158445.9|158355.9|12
1653044340000|2022-05-20 10:59:00|158450.7|158360.7|158446.8|158356.8|158450.7|158360.7|158444.3|158354.3|13
1653044350000|2022-05-20 10:59:10|158446.6|158356.6|158444.9|158354.9|158447.2|158357.2|158444.9|158354.9|14
1653044360000|2022-05-20 10:59:20|158444.6|158354.6|158459.5|158369.5|158459.6|158369.6|158444.6|158354.6|16
1653044370000|2022-05-20 10:59:30|158460.3|158370.3|158461.9|158371.9|158462.5|158372.5|158455.8|158365.8|32
1653044380000|2022-05-20 10:59:40|158464.3|158374.3|158419.1|158329.1|158468.5|158378.5|158419.1|158329.1|35
1653044390000|2022-05-20 10:59:50|158423.2|158333.2|158386.5|158296.5|158444.2|158354.2|158379.1|158289.1|29
1653044400000|2022-05-20 11:00:00|158384.8|158294.8|158420.2|158330.2|158428.9|158338.9|158384.8|158294.8|21
1653044410000|2022-05-20 11:00:10|158421.1|158331.1|158417.5|158327.5|158421.1|158331.1|158411.3|158321.3|24
1653044420000|2022-05-20 11:00:20|158418.4|158328.4|158420.5|158330.5|158424.4|158334.4|158416.4|158326.4|22
1653044430000|2022-05-20 11:00:30|158420.4|158330.4|158395.8|158305.8|158428.2|158338.2|158391.1|158301.1|23
1653044440000|2022-05-20 11:00:40|158400.7|158310.7|158394.8|158304.8|158400.7|158310.7|158391.8|158301.8|19
1653044450000|2022-05-20 11:00:50|158394.5|158304.5|158393.3|158303.3|158396.6|158306.6|158384.5|158294.5|27
1653044460000|2022-05-20 11:01:00|158395|158305|158397.8|158307.8|158406.8|158316.8|158395|158305|21
1653044470000|2022-05-20 11:01:10|158401.4|158311.4|158404.6|158314.6|158406.1|158316.1|158398.7|158308.7|13
1653044480000|2022-05-20 11:01:20|158405.4|158315.4|158407.6|158317.6|158407.6|158317.6|158400.8|158310.8|13
1653044490000|2022-05-20 11:01:30|158407.2|158317.2|158477.6|158387.6|158487.7|158397.7|158407.2|158317.2|24
1653044500000|2022-05-20 11:01:40|158473.3|158383.3|158470.9|158380.9|158473.3|158383.3|158464.5|158374.5|29
1653044510000|2022-05-20 11:01:50|158467.4|158377.4|158460.8|158370.8|158475|158385|158453.9|158363.9|31
1653044520000|2022-05-20 11:02:00|158461.3|158371.3|158463.8|158373.8|158479.9|158389.9|158460.7|158370.7|29
1653044530000|2022-05-20 11:02:10|158463|158373|158464.1|158374.1|158470.9|158380.9|158463|158373|20
1653044540000|2022-05-20 11:02:20|158463.5|158373.5|158465.1|158375.1|158465.4|158375.4|158460.3|158370.3|21
1653044550000|2022-05-20 11:02:30|158465.4|158375.4|158442.3|158352.3|158465.4|158375.4|158436.9|158346.9|33
1653044560000|2022-05-20 11:02:40|158443.8|158353.8|158446.4|158356.4|158448|158358|158441.4|158351.4|30
1653044570000|2022-05-20 11:02:50|158446|158356|158445.7|158355.7|158448.9|158358.9|158444.5|158354.5|30
1653044580000|2022-05-20 11:03:00|158446.9|158356.9|158444|158354|158450.7|158360.7|158444|158354|31
1653044590000|2022-05-20 11:03:10|158447.7|158357.7|158443.1|158353.1|158451.4|158361.4|158443|158353|26
1653044600000|2022-05-20 11:03:20|158446.3|158356.3|158439.9|158349.9|158447.6|158357.6|158439.9|158349.9|31
1653044610000|2022-05-20 11:03:30|158441|158351|158448.1|158358.1|158448.6|158358.6|158438.5|158348.5|29
1653044620000|2022-05-20 11:03:40|158448|158358|158461.7|158371.7|158464.5|158374.5|158445.6|158355.6|32
1653044630000|2022-05-20 11:03:50|158461|158371|158460.4|158370.4|158463.5|158373.5|158460.2|158370.2|15
1653044640000|2022-05-20 11:04:00|158460.2|158370.2|158483.2|158393.2|158483.6|158393.6|158460|158370|32
1653044650000|2022-05-20 11:04:10|158493.5|158403.5|158486.4|158396.4|158493.5|158403.5|158482.8|158392.8|20
1653044660000|2022-05-20 11:04:20|158487.3|158397.3|158484.5|158394.5|158487.6|158397.6|158483.9|158393.9|25
1653044670000|2022-05-20 11:04:30|158485.3|158395.3|158504.5|158414.5|158506.1|158416.1|158485.2|158395.2|31
1653044680000|2022-05-20 11:04:40|158505|158415|158504.9|158414.9|158515.1|158425.1|158501.7|158411.7|31
1653044690000|2022-05-20 11:04:50|158504.5|158414.5|158503.5|158413.5|158506.9|158416.9|158502.2|158412.2|20
1653044700000|2022-05-20 11:05:00|158504.5|158414.5|158505|158415|158506.2|158416.2|158503.9|158413.9|24
1653044710000|2022-05-20 11:05:10|158504.9|158414.9|158507.3|158417.3|158507.3|158417.3|158504.9|158414.9|17
1653044720000|2022-05-20 11:05:20|158507.6|158417.6|158503.5|158413.5|158507.6|158417.6|158501.8|158411.8|20
1653044730000|2022-05-20 11:05:30|158503.4|158413.4|158505.2|158415.2|158505.8|158415.8|158503.1|158413.1|19
1653044740000|2022-05-20 11:05:40|158504.4|158414.4|158503.2|158413.2|158505.8|158415.8|158500.5|158410.5|19
1653044750000|2022-05-20 11:05:50|158503.1|158413.1|158503.7|158413.7|158505.4|158415.4|158502.7|158412.7|18
1653044760000|2022-05-20 11:06:00|158503.9|158413.9|158500.4|158410.4|158506.3|158416.3|158500.4|158410.4|20
1653044770000|2022-05-20 11:06:10|158500.1|158410.1|158508.4|158418.4|158513.8|158423.8|158500.1|158410.1|23
1653044780000|2022-05-20 11:06:20|158510.2|158420.2|158565.2|158475.2|158565.9|158475.9|158503.7|158413.7|25
1653044790000|2022-05-20 11:06:30|158567.1|158477.1|158562.6|158472.6|158567.1|158477.1|158560.9|158470.9|23
1653044800000|2022-05-20 11:06:40|158562.5|158472.5|158559.2|158469.2|158563.1|158473.1|158559.2|158469.2|19
1653044810000|2022-05-20 11:06:50|158559.8|158469.8|158549.4|158459.4|158559.8|158469.8|158549.3|158459.3|20
1653044820000|2022-05-20 11:07:00|158550.7|158460.7|158595.3|158505.3|158601.8|158511.8|158550.1|158460.1|35
1653044830000|2022-05-20 11:07:10|158595.4|158505.4|158592.5|158502.5|158597.9|158507.9|158589|158499|34
1653044840000|2022-05-20 11:07:20|158592.2|158502.2|158591.5|158501.5|158595.1|158505.1|158571.6|158481.6|29
1653044850000|2022-05-20 11:07:30|158596.4|158506.4|158572.6|158482.6|158598.9|158508.9|158566.7|158476.7|27
1653044860000|2022-05-20 11:07:40|158572.8|158482.8|158572.3|158482.3|158573.2|158483.2|158570.2|158480.2|26
1653044870000|2022-05-20 11:07:50|158572.9|158482.9|158571.5|158481.5|158573|158483|158570.8|158480.8|16
1653044880000|2022-05-20 11:08:00|158569.9|158479.9|158570.9|158480.9|158574.5|158484.5|158566.7|158476.7|21
1653044890000|2022-05-20 11:08:10|158569.6|158479.6|158572.9|158482.9|158576.4|158486.4|158561.2|158471.2|25
1653044900000|2022-05-20 11:08:20|158572.8|158482.8|158577.9|158487.9|158580.1|158490.1|158572.8|158482.8|24
1653044910000|2022-05-20 11:08:30|158577.4|158487.4|158607.4|158517.4|158607.8|158517.8|158576.8|158486.8|24
1653044920000|2022-05-20 11:08:40|158606.6|158516.6|158607.6|158517.6|158611.7|158521.7|158597.5|158507.5|27
1653044930000|2022-05-20 11:08:50|158610.3|158520.3|158612.6|158522.6|158615.9|158525.9|158608.1|158518.1|24
1653044940000|2022-05-20 11:09:00|158612.7|158522.7|158613.7|158523.7|158616.2|158526.2|158612.4|158522.4|23
1653044950000|2022-05-20 11:09:10|158613.6|158523.6|158615.5|158525.5|158615.5|158525.5|158611.7|158521.7|24
1653044960000|2022-05-20 11:09:20|158615.9|158525.9|158623.4|158533.4|158624.7|158534.7|158615.5|158525.5|26
1653044970000|2022-05-20 11:09:30|158623.5|158533.5|158623.3|158533.3|158626.1|158536.1|158623.2|158533.2|16
1653044980000|2022-05-20 11:09:40|158623.5|158533.5|158627.5|158537.5|158627.6|158537.6|158622.5|158532.5|24
1653044990000|2022-05-20 11:09:50|158627.3|158537.3|158662.1|158572.1|158662.6|158572.6|158626.7|158536.7|28
1653045000000|2022-05-20 11:10:00|158662.3|158572.3|158661.8|158571.8|158662.6|158572.6|158660.9|158570.9|25
1653045010000|2022-05-20 11:10:10|158661.9|158571.9|158677.8|158587.8|158680.4|158590.4|158661.9|158571.9|30
1653045020000|2022-05-20 11:10:20|158678.7|158588.7|158682.3|158592.3|158682.3|158592.3|158678.7|158588.7|14
1653045030000|2022-05-20 11:10:30|158682.2|158592.2|158669.6|158579.6|158682.6|158592.6|158662.7|158572.7|18
1653045040000|2022-05-20 11:10:40|158669.1|158579.1|158666.2|158576.2|158669.3|158579.3|158664.1|158574.1|19
1653045050000|2022-05-20 11:10:50|158666.5|158576.5|158667.5|158577.5|158668|158578|158664.1|158574.1|26
1653045060000|2022-05-20 11:11:00|158667.1|158577.1|158700.5|158610.5|158702.9|158612.9|158667.1|158577.1|36
1653045070000|2022-05-20 11:11:10|158700.6|158610.6|158688.4|158598.4|158700.6|158610.6|158683.6|158593.6|29
1653045080000|2022-05-20 11:11:20|158687.1|158597.1|158687|158597|158687.5|158597.5|158682.3|158592.3|18
1653045090000|2022-05-20 11:11:30|158687.1|158597.1|158684.2|158594.2|158687.9|158597.9|158684.2|158594.2|18
1653045100000|2022-05-20 11:11:40|158683.9|158593.9|158686.1|158596.1|158686.3|158596.3|158683.9|158593.9|15
1653045110000|2022-05-20 11:11:50|158690|158600|158694.5|158604.5|158694.5|158604.5|158690|158600|23
1653045120000|2022-05-20 11:12:00|158694.4|158604.4|158676.5|158586.5|158694.6|158604.6|158674.5|158584.5|30
1653045130000|2022-05-20 11:12:10|158676.2|158586.2|158666.2|158576.2|158676.8|158586.8|158666.2|158576.2|25
1653045140000|2022-05-20 11:12:20|158666.7|158576.7|158667.4|158577.4|158668.1|158578.1|158666.3|158576.3|19
1653045150000|2022-05-20 11:12:30|158667.5|158577.5|158633.7|158543.7|158667.5|158577.5|158630.6|158540.6|32
1653045160000|2022-05-20 11:12:40|158633.9|158543.9|158634.5|158544.5|158636.2|158546.2|158633.5|158543.5|24
1653045170000|2022-05-20 11:12:50|158640.8|158550.8|158659.5|158569.5|158660.8|158570.8|158640.1|158550.1|23
1653045180000|2022-05-20 11:13:00|158660.2|158570.2|158668.3|158578.3|158671.6|158581.6|158658.8|158568.8|22
1653045190000|2022-05-20 11:13:10|158667.4|158577.4|158672|158582|158674.2|158584.2|158666|158576|25
1653045200000|2022-05-20 11:13:20|158672.2|158582.2|158672.2|158582.2|158674|158584|158671.3|158581.3|24
1653045210000|2022-05-20 11:13:30|158671.8|158581.8|158672|158582|158672.7|158582.7|158670.8|158580.8|24
1653045220000|2022-05-20 11:13:40|158671.6|158581.6|158672|158582|158672.4|158582.4|158671|158581|18
1653045230000|2022-05-20 11:13:50|158672.1|158582.1|158672.4|158582.4|158674.1|158584.1|158672.1|158582.1|12
1653045240000|2022-05-20 11:14:00|158673.6|158583.6|158673.7|158583.7|158674.1|158584.1|158672.5|158582.5|16
1653045250000|2022-05-20 11:14:10|158673|158583|158672.6|158582.6|158680.7|158590.7|158672.5|158582.5|25
1653045260000|2022-05-20 11:14:20|158673.2|158583.2|158671|158581|158674.4|158584.4|158671|158581|15
1653045270000|2022-05-20 11:14:30|158671.2|158581.2|158675.3|158585.3|158675.3|158585.3|158671|158581|14
1653045280000|2022-05-20 11:14:40|158674.7|158584.7|158652.1|158562.1|158674.7|158584.7|158649.4|158559.4|21
1653045290000|2022-05-20 11:14:50|158648.6|158558.6|158628.8|158538.8|158648.6|158558.6|158627.5|158537.5|28
1653045300000|2022-05-20 11:15:00|158628.6|158538.6|158622|158532|158630.9|158540.9|158622|158532|26
1653045310000|2022-05-20 11:15:10|158622.2|158532.2|158572.4|158482.4|158623.7|158533.7|158571.9|158481.9|26
1653045320000|2022-05-20 11:15:20|158571.9|158481.9|158558.4|158468.4|158572.2|158482.2|158557.1|158467.1|29
1653045330000|2022-05-20 11:15:30|158559|158469|158563.8|158473.8|158564.1|158474.1|158556.5|158466.5|32
1653045340000|2022-05-20 11:15:40|158563.9|158473.9|158563.8|158473.8|158565.7|158475.7|158563.7|158473.7|24
1653045350000|2022-05-20 11:15:50|158564|158474|158561.3|158471.3|158564|158474|158561.3|158471.3|16
1653045360000|2022-05-20 11:16:00|158562.9|158472.9|158566.3|158476.3|158566.5|158476.5|158557.4|158467.4|26
1653045370000|2022-05-20 11:16:10|158566.5|158476.5|158567.8|158477.8|158584.2|158494.2|158564.9|158474.9|32
1653045380000|2022-05-20 11:16:20|158567.6|158477.6|158562.7|158472.7|158567.7|158477.7|158562.7|158472.7|23
1653045390000|2022-05-20 11:16:30|158563.2|158473.2|158571.4|158481.4|158571.4|158481.4|158562.7|158472.7|21
1653045400000|2022-05-20 11:16:40|158571.3|158481.3|158561.4|158471.4|158571.3|158481.3|158559|158469|22
1653045410000|2022-05-20 11:16:50|158562.5|158472.5|158561.3|158471.3|158562.5|158472.5|158556.9|158466.9|26
1653045420000|2022-05-20 11:17:00|158560.9|158470.9|158566.3|158476.3|158566.6|158476.6|158557.7|158467.7|29
1653045430000|2022-05-20 11:17:10|158566.5|158476.5|158557.8|158467.8|158567.5|158477.5|158557.8|158467.8|22
1653045440000|2022-05-20 11:17:20|158558.1|158468.1|158566.7|158476.7|158566.7|158476.7|158558|158468|23
1653045450000|2022-05-20 11:17:30|158566.6|158476.6|158571.8|158481.8|158579|158489|158566.6|158476.6|20
1653045460000|2022-05-20 11:17:40|158569.7|158479.7|158563.9|158473.9|158572.7|158482.7|158562.7|158472.7|33
1653045470000|2022-05-20 11:17:50|158558.4|158468.4|158556.8|158466.8|158560.6|158470.6|158556|158466|26
1653045480000|2022-05-20 11:18:00|158557.2|158467.2|158560.5|158470.5|158560.5|158470.5|158557.2|158467.2|12
1653045490000|2022-05-20 11:18:10|158560.9|158470.9|158560.8|158470.8|158561.7|158471.7|158560.1|158470.1|20
1653045500000|2022-05-20 11:18:20|158561|158471|158558|158468|158561.6|158471.6|158558|158468|28
1653045510000|2022-05-20 11:18:30|158557.3|158467.3|158561.9|158471.9|158562.3|158472.3|158557.1|158467.1|25
1653045520000|2022-05-20 11:18:40|158562.3|158472.3|158562|158472|158562.6|158472.6|158559.5|158469.5|16
1653045530000|2022-05-20 11:18:50|158562.1|158472.1|158562.9|158472.9|158562.9|158472.9|158561.5|158471.5|14
1653045540000|2022-05-20 11:19:00|158562.4|158472.4|158565.9|158475.9|158590.5|158500.5|158562.4|158472.4|36
1653045550000|2022-05-20 11:19:10|158566.7|158476.7|158560.3|158470.3|158566.7|158476.7|158559.7|158469.7|26
1653045560000|2022-05-20 11:19:20|158560.7|158470.7|158559|158469|158564.3|158474.3|158559|158469|24
1653045570000|2022-05-20 11:19:30|158559.8|158469.8|158573.2|158483.2|158573.4|158483.4|158559.6|158469.6|20
1653045580000|2022-05-20 11:19:40|158573.4|158483.4|158530.6|158440.6|158585.3|158495.3|158522.7|158432.7|32
1653045590000|2022-05-20 11:19:50|158532.5|158442.5|158530.2|158440.2|158533.7|158443.7|158525.3|158435.3|28
1653045600000|2022-05-20 11:20:00|158530.1|158440.1|158477.9|158387.9|158530.3|158440.3|158477.9|158387.9|30
1653045610000|2022-05-20 11:20:10|158480.4|158390.4|158473.4|158383.4|158481.1|158391.1|158471|158381|36
1653045620000|2022-05-20 11:20:20|158474|158384|158474.7|158384.7|158474.7|158384.7|158471.3|158381.3|23
1653045630000|2022-05-20 11:20:30|158474.5|158384.5|158472.1|158382.1|158480|158390|158471.4|158381.4|24
1653045640000|2022-05-20 11:20:40|158471.6|158381.6|158475|158385|158475|158385|158470.3|158380.3|28
1653045650000|2022-05-20 11:20:50|158474.7|158384.7|158475.4|158385.4|158476|158386|158473.2|158383.2|17
1653045660000|2022-05-20 11:21:00|158475.7|158385.7|158475.7|158385.7|158478.1|158388.1|158474|158384|21
1653045670000|2022-05-20 11:21:10|158476.1|158386.1|158482.8|158392.8|158483.2|158393.2|158476.1|158386.1|25
1653045680000|2022-05-20 11:21:20|158483.4|158393.4|158461.8|158371.8|158483.7|158393.7|158459.6|158369.6|29
1653045690000|2022-05-20 11:21:30|158463|158373|158468.7|158378.7|158468.7|158378.7|158455.3|158365.3|31
1653045700000|2022-05-20 11:21:40|158469.9|158379.9|158464.6|158374.6|158469.9|158379.9|158458.7|158368.7|30
1653045710000|2022-05-20 11:21:50|158465.5|158375.5|158455.9|158365.9|158467|158377|158455.9|158365.9|26
1653045720000|2022-05-20 11:22:00|158451.8|158361.8|158431.4|158341.4|158464|158374|158428.4|158321.5|36
1653045730000|2022-05-20 11:22:10|158431.1|158341.1|158427.1|158337.1|158432.1|158342.1|158427.1|158337.1|28
1653045740000|2022-05-20 11:22:20|158427.6|158337.6|158431.3|158341.3|158431.6|158341.6|158427.6|158337.6|18
1653045750000|2022-05-20 11:22:30|158431.4|158341.4|158429.3|158339.3|158431.4|158341.4|158427|158337|27
1653045760000|2022-05-20 11:22:40|158429.4|158339.4|158419.2|158329.2|158429.4|158339.4|158417.6|158327.6|26
1653045770000|2022-05-20 11:22:50|158419.8|158329.8|158433.5|158343.5|158433.5|158343.5|158419.8|158329.8|20
1653045780000|2022-05-20 11:23:00|158433.6|158343.6|158432|158342|158433.7|158343.7|158431|158341|19
1653045790000|2022-05-20 11:23:10|158432.1|158342.1|158445.1|158355.1|158445.3|158355.3|158431.3|158341.3|26
1653045800000|2022-05-20 11:23:20|158444.4|158354.4|158443.3|158353.3|158444.8|158354.8|158443.1|158353.1|21
1653045810000|2022-05-20 11:23:30|158444|158354|158438.5|158348.5|158444|158354|158438.1|158348.1|31
1653045820000|2022-05-20 11:23:40|158438.9|158348.9|158438.7|158348.7|158439|158349|158437.9|158347.9|20
1653045830000|2022-05-20 11:23:50|158438|158348|158437.9|158347.9|158438.7|158348.7|158437.7|158347.7|18
1653045840000|2022-05-20 11:24:00|158438.5|158348.5|158435.9|158345.9|158438.8|158348.8|158433.9|158343.9|25
1653045850000|2022-05-20 11:24:10|158435.7|158345.7|158443.5|158353.5|158445.9|158355.9|158435.6|158345.6|25
1653045860000|2022-05-20 11:24:20|158443.8|158353.8|158435.2|158345.2|158444|158354|158434.5|158344.5|25
1653045870000|2022-05-20 11:24:30|158433.6|158343.6|158434.9|158344.9|158436.4|158346.4|158433.5|158343.5|28
1653045880000|2022-05-20 11:24:40|158435.8|158345.8|158421.6|158331.6|158435.9|158345.9|158421|158331|28
1653045890000|2022-05-20 11:24:50|158421.4|158331.4|158417.8|158327.8|158421.4|158331.4|158413.9|158323.9|25
1653045900000|2022-05-20 11:25:00|158416.9|158326.9|158415.1|158325.1|158417.9|158327.9|158415.1|158325.1|29
1653045910000|2022-05-20 11:25:10|158414.6|158324.6|158416.5|158326.5|158416.8|158326.8|158414.6|158324.6|14
1653045920000|2022-05-20 11:25:20|158416.3|158326.3|158418.8|158328.8|158422.7|158332.7|158412.6|158322.6|33
1653045930000|2022-05-20 11:25:30|158417.2|158327.2|158416.2|158326.2|158419.9|158329.9|158414.9|158324.9|21
1653045940000|2022-05-20 11:25:40|158415.6|158325.6|158357.8|158267.8|158416|158326|158352.7|158262.7|33
1653045950000|2022-05-20 11:25:50|158357.3|158267.3|158360.3|158270.3|158364.7|158274.7|158357.3|158267.3|31
1653045960000|2022-05-20 11:26:00|158363.1|158273.1|158359.2|158269.2|158366.6|158276.6|158359.2|158269.2|30
1653045970000|2022-05-20 11:26:10|158359|158269|158357.3|158227.3|158364.1|158269.7|158340.4|158227.3|31
1653045980000|2022-05-20 11:26:20|158358.9|158228.9|158346.9|158256.9|158363.9|158258.5|158332.6|158228|30
1653045990000|2022-05-20 11:26:30|158347.7|158257.7|158303.3|158213.3|158349.6|158259.6|158296.3|158201.2|36
1653046000000|2022-05-20 11:26:40|158303.1|158213.1|158321.1|158231.1|158326|158236|158303.1|158213.1|27
1653046010000|2022-05-20 11:26:50|158320.9|158230.9|158300.4|158210.4|158322.1|158232.1|158300.4|158210.4|29
1653046020000|2022-05-20 11:27:00|158299.9|158209.9|158301.7|158211.7|158303.8|158213.8|158298.8|158208.8|22
1653046030000|2022-05-20 11:27:10|158303.2|158213.2|158308.7|158218.7|158314.4|158224.4|158303.2|158213.2|28
1653046040000|2022-05-20 11:27:20|158308.8|158218.8|158312.6|158222.6|158312.6|158222.6|158303.9|158213.9|27
1653046050000|2022-05-20 11:27:30|158312.7|158222.7|158309.5|158219.5|158312.7|158222.7|158308.3|158218.3|21
1653046060000|2022-05-20 11:27:40|158308.3|158218.3|158327.6|158237.6|158329.2|158239.2|158302.2|158212.2|31
1653046070000|2022-05-20 11:27:50|158320|158230|158324.1|158234.1|158343|158238.5|158315.7|158213|17
1653046080000|2022-05-20 11:28:00|158323|158233|158331.1|158241.1|158333.1|158243.1|158323|158233|13
1653046090000|2022-05-20 11:28:10|158329.8|158239.8|158366.8|158276.8|158368.1|158278.1|158329.8|158239.8|22
1653046100000|2022-05-20 11:28:20|158366.1|158276.1|158375.6|158285.6|158376.3|158286.3|158366.1|158276.1|26
1653046110000|2022-05-20 11:28:30|158375.5|158285.5|158375.4|158285.4|158376|158286|158374.6|158284.6|23
1653046120000|2022-05-20 11:28:40|158376.2|158286.2|158359.9|158269.9|158376.2|158286.2|158359.4|158269.4|25
1653046130000|2022-05-20 11:28:50|158361.9|158271.9|158356.4|158266.4|158363|158273|158355.2|158265.2|27
1653046140000|2022-05-20 11:29:00|158356.6|158266.6|158356.3|158266.3|158363.6|158273.6|158352.7|158262.7|33
1653046150000|2022-05-20 11:29:10|158356.2|158266.2|158350.7|158260.7|158359.9|158269.9|158345.7|158255.7|31
1653046160000|2022-05-20 11:29:20|158351.9|158261.9|158349.8|158259.8|158351.9|158261.9|158343.5|158253.5|31
1653046170000|2022-05-20 11:29:30|158349.3|158259.3|158347.8|158257.8|158349.7|158259.7|158345|158255|17
1653046180000|2022-05-20 11:29:40|158345|158255|158345.2|158255.2|158346.8|158256.8|158342.7|158252.7|20
1653046190000|2022-05-20 11:29:50|158345.8|158255.8|158345.3|158255.3|158351.2|158261.2|158343.6|158253.6|27
1653046200000|2022-05-20 11:30:00|158344.8|158254.8|158329|158239|158349.9|158259.9|158315.9|158225.9|29
1653046210000|2022-05-20 11:30:10|158325.8|158235.8|158330|158240|158330|158240|158318.2|158228.2|26
1653046220000|2022-05-20 11:30:20|158330.3|158240.3|158343.4|158253.4|158343.4|158253.4|158327.6|158237.6|23
1653046230000|2022-05-20 11:30:30|158341.5|158251.5|158340.6|158250.6|158342.8|158252.8|158340.2|158250.2|13
1653046240000|2022-05-20 11:30:40|158341.2|158251.2|158374|158284|158377|158287|158341.2|158251.2|14
1653046250000|2022-05-20 11:30:50|158375.1|158285.1|158354.8|158264.8|158377.2|158287.2|158354.8|158264.8|31
1653046260000|2022-05-20 11:31:00|158355.8|158265.8|158353.6|158263.6|158357.2|158267.2|158342.6|158252.6|29
1653046270000|2022-05-20 11:31:10|158353.4|158263.4|158365.6|158275.6|158372.7|158282.7|158352.3|158262.3|30
1653046280000|2022-05-20 11:31:20|158361.4|158271.4|158343.9|158253.9|158366.2|158276.2|158343.9|158253.9|33
1653046290000|2022-05-20 11:31:30|158345.2|158255.2|158351.9|158261.9|158353.2|158263.2|158344.5|158254.5|21
1653046300000|2022-05-20 11:31:40|158352.3|158262.3|158347|158257|158352.9|158262.9|158346.5|158256.5|22
1653046310000|2022-05-20 11:31:50|158347.2|158257.2|158367.4|158277.4|158367.4|158277.4|158343.2|158253.2|28
1653046320000|2022-05-20 11:32:00|158368.8|158278.8|158377.8|158287.8|158382.7|158292.7|158364.9|158274.9|34
1653046330000|2022-05-20 11:32:10|158378.5|158288.5|158391|158301|158392.6|158302.6|158378.3|158288.3|20
1653046340000|2022-05-20 11:32:20|158390.2|158300.2|158389.4|158299.4|158390.2|158300.2|158381.2|158291.2|20
1653046350000|2022-05-20 11:32:30|158388.3|158298.3|158339.5|158249.5|158389.3|158299.3|158337|158247|28
1653046360000|2022-05-20 11:32:40|158341.4|158251.4|158342.8|158252.8|158343.1|158253.1|158328.7|158238.7|33
1653046370000|2022-05-20 11:32:50|158343|158253|158341.7|158251.7|158343.2|158253.2|158341.1|158251.1|20
1653046380000|2022-05-20 11:33:00|158342.2|158252.2|158330.9|158240.9|158342.2|158252.2|158325.6|158235.6|28
1653046390000|2022-05-20 11:33:10|158327.6|158237.6|158346.3|158256.3|158366.9|158257.8|158327.6|158236.9|35
1653046400000|2022-05-20 11:33:20|158345.4|158255.4|158348|158258|158348.6|158258.6|158344.6|158254.6|25
1653046410000|2022-05-20 11:33:30|158348.2|158258.2|158331.4|158241.4|158348.3|158258.3|158330.6|158240.6|24
1653046420000|2022-05-20 11:33:40|158328.3|158238.3|158330.5|158240.5|158335.1|158245.1|158328.3|158238.3|21
1653046430000|2022-05-20 11:33:50|158330.9|158240.9|158327.6|158237.6|158335.3|158245.3|158327.6|158237.6|27
1653046440000|2022-05-20 11:34:00|158328.9|158238.9|158332.7|158242.7|158333.2|158243.2|158328.9|158238.9|24
1653046450000|2022-05-20 11:34:10|158332.6|158242.6|158331.8|158241.8|158333.2|158243.2|158330.6|158240.6|19
1653046460000|2022-05-20 11:34:20|158332|158242|158326.6|158236.6|158333.3|158243.3|158326.6|158236.6|20
1653046470000|2022-05-20 11:34:30|158327.1|158237.1|158328.5|158238.5|158332.6|158242.6|158327.1|158237.1|23
1653046480000|2022-05-20 11:34:40|158330|158240|158331.3|158241.3|158332.4|158242.4|158326.4|158236.4|21
1653046490000|2022-05-20 11:34:50|158331.1|158241.1|158328.3|158238.3|158331.1|158241.1|158327.1|158237.1|18
1653046500000|2022-05-20 11:35:00|158328.6|158238.6|158332|158242|158333.4|158243.4|158328|158238|11
1653046510000|2022-05-20 11:35:10|158332.8|158242.8|158250.4|158160.4|158333.2|158243.2|158246.6|158156.6|21
1653046520000|2022-05-20 11:35:20|158249.3|158159.3|158245.6|158155.6|158274.6|158162.2|158243.5|158144.6|32
1653046530000|2022-05-20 11:35:30|158244.9|158154.9|158246.4|158156.4|158248.6|158158.6|158244.9|158154.9|21
1653046540000|2022-05-20 11:35:40|158245.9|158155.9|158249|158159|158251|158161|158245.3|158155.3|21
1653046550000|2022-05-20 11:35:50|158248.5|158158.5|158255.5|158165.5|158256.9|158166.9|158248.5|158158.5|14
1653046560000|2022-05-20 11:36:00|158256.8|158166.8|158255.2|158165.2|158258.6|158168.6|158253.3|158163.3|23
1653046570000|2022-05-20 11:36:10|158247.3|158157.3|158253.9|158163.9|158256.5|158166.5|158247.3|158157.3|24
1653046580000|2022-05-20 11:36:20|158252.7|158162.7|158250.4|158160.4|158257.3|158167.3|158248|158158|30
1653046590000|2022-05-20 11:36:30|158251.6|158161.6|158240.5|158150.5|158252.6|158162.6|158234.4|158144.4|26
1653046600000|2022-05-20 11:36:40|158238.6|158148.6|158239.3|158149.3|158245.2|158155.2|158237.1|158147.1|36
1653046610000|2022-05-20 11:36:50|158241.4|158151.4|158240.8|158150.8|158243.5|158153.5|158240.2|158150.2|27
1653046620000|2022-05-20 11:37:00|158241.8|158151.8|158241.3|158151.3|158244.9|158154.9|158240.8|158150.8|37
1653046630000|2022-05-20 11:37:10|158241.5|158151.5|158236.6|158146.6|158242.7|158152.7|158235|158145|31
1653046640000|2022-05-20 11:37:20|158236.3|158146.3|158243.8|158153.8|158244.4|158154.4|158236.1|158146.1|27
1653046650000|2022-05-20 11:37:30|158244.3|158154.3|158241.8|158151.8|158247.3|158157.3|158240.5|158150.5|30
1653046660000|2022-05-20 11:37:40|158242.8|158152.8|158238.2|158148.2|158243.8|158153.8|158234|158144|36
1653046670000|2022-05-20 11:37:50|158238.9|158148.9|158240|158150|158242.6|158152.6|158235.9|158145.9|33
1653046680000|2022-05-20 11:38:00|158239.8|158149.8|158240|158150|158240.9|158150.9|158236.8|158146.8|33
1653046690000|2022-05-20 11:38:10|158239.5|158149.5|158242.1|158152.1|158242.5|158152.5|158238.9|158148.9|25
1653046700000|2022-05-20 11:38:20|158241.8|158151.8|158238.6|158148.6|158241.9|158151.9|158237.2|158147.2|21
1653046710000|2022-05-20 11:38:30|158240.3|158150.3|158247.1|158157.1|158247.3|158157.3|158239.3|158149.3|26
1653046720000|2022-05-20 11:38:40|158247|158157|158250.6|158160.6|158252.3|158162.3|158247|158157|29
1653046730000|2022-05-20 11:38:50|158250.5|158160.5|158247.9|158157.9|158250.5|158160.5|158246.4|158156.4|19
1653046740000|2022-05-20 11:39:00|158248|158158|158246.5|158156.5|158250.5|158160.5|158242.8|158152.8|27
1653046750000|2022-05-20 11:39:10|158246.9|158156.9|158246|158156|158250|158160|158245.8|158155.8|31
1653046760000|2022-05-20 11:39:20|158246.6|158156.6|158238|158148|158246.6|158156.6|158238|158148|33
1653046770000|2022-05-20 11:39:30|158242.4|158152.4|158239.7|158149.7|158244.5|158154.5|158235.5|158145.5|25
1653046780000|2022-05-20 11:39:40|158241.3|158151.3|158239.7|158149.7|158248.1|158158.1|158238.4|158148.4|25
1653046790000|2022-05-20 11:39:50|158240|158150|158242.7|158152.7|158244.1|158154.1|158240|158150|29
1653046800000|2022-05-20 11:40:00|158242.9|158152.9|158246.1|158156.1|158249.5|158159.5|158241.1|158151.1|33
1653046810000|2022-05-20 11:40:10|158246.4|158156.4|158243|158153|158248.2|158158.2|158239.4|158149.4|34
1653046820000|2022-05-20 11:40:20|158243.4|158153.4|158231.6|158141.6|158243.7|158153.7|158231.3|158141.3|36
1653046830000|2022-05-20 11:40:30|158233|158143|158236.4|158146.4|158237.6|158147.6|158232.2|158142.2|29
1653046840000|2022-05-20 11:40:40|158236.3|158146.3|158236.1|158146.1|158238.2|158148.2|158233.7|158143.7|23
1653046850000|2022-05-20 11:40:50|158237.9|158147.9|158237.6|158147.6|158239.6|158149.6|158234.3|158144.3|26
1653046860000|2022-05-20 11:41:00|158237.9|158147.9|158235.8|158145.8|158240.6|158150.6|158232.6|158142.6|23
1653046870000|2022-05-20 11:41:10|158235.9|158145.9|158232.3|158142.3|158237.8|158147.8|158232.3|158142.3|18
1653046880000|2022-05-20 11:41:20|158233.5|158143.5|158236|158146|158238.2|158148.2|158233.5|158143.5|22
1653046890000|2022-05-20 11:41:30|158236.1|158146.1|158236.9|158146.9|158238.4|158148.4|158228.4|158138.4|30
1653046900000|2022-05-20 11:41:40|158231.7|158141.7|158236.3|158146.3|158237.8|158147.8|158231.7|158141.7|23
1653046910000|2022-05-20 11:41:50|158236.5|158146.5|158231.3|158141.3|158236.5|158146.5|158231.3|158141.3|16
1653046920000|2022-05-20 11:42:00|158231.6|158141.6|158233|158143|158234.1|158144.1|158228.1|158138.1|27
1653046930000|2022-05-20 11:42:10|158232.8|158142.8|158234.6|158144.6|158239.1|158149.1|158225.1|158135.1|34
1653046940000|2022-05-20 11:42:20|158234.8|158144.8|158131.1|158041.1|158235.7|158145.7|158128.2|158038.2|32
1653046950000|2022-05-20 11:42:30|158118.7|158028.7|158026.7|157936.7|158123|158033|158013.7|157916.2|35
1653046960000|2022-05-20 11:42:40|158025.6|157935.6|158030.7|157940.7|158034.5|157944.5|158025.2|157935.2|27
1653046970000|2022-05-20 11:42:50|158031|157941|158036.3|157946.3|158036.4|157946.4|158026.5|157936.5|22
1653046980000|2022-05-20 11:43:00|158037.8|157947.8|158040.8|157950.8|158040.8|157950.8|158035.9|157945.9|26
1653046990000|2022-05-20 11:43:10|158038.9|157948.9|158044.1|157914.1|158060.4|157949.1|158034.2|157912.8|24
1653047000000|2022-05-20 11:43:20|158050.4|157920.4|158047.9|157917.9|158050.4|157940.8|158026.7|157916.2|21
1653047010000|2022-05-20 11:43:30|158048.5|157918.5|158049.1|157919.1|158050.5|157920.5|158045.9|157915.9|25
1653047020000|2022-05-20 11:43:40|158028.9|157938.9|158040.9|157950.9|158045.6|157955.6|158028.8|157938.8|29
1653047030000|2022-05-20 11:43:50|158042.1|157952.1|158040.1|157950.1|158042.1|157952.1|158038.8|157948.8|20
1653047040000|2022-05-20 11:44:00|158041|157951|158050.5|157960.5|158061|157971|158041|157951|39
1653047050000|2022-05-20 11:44:10|158049.6|157959.6|158046.4|157956.4|158049.6|157959.6|158041.7|157951.7|38
1653047060000|2022-05-20 11:44:20|158046.9|157956.9|158068.3|157938.3|158068.3|157957.7|158037.4|157931|35
1653047070000|2022-05-20 11:44:30|158052.7|157962.7|158053.7|157923.7|158056.1|157962.7|158038.1|157920.5|36
1653047080000|2022-05-20 11:44:40|158058.1|157928.1|158015.6|157885.6|158059.5|157929.5|157996.5|157877.8|33
1653047090000|2022-05-20 11:44:50|158013.8|157883.8|158064.3|157974.3|158083.3|157974.3|158012.5|157882.5|32
1653047100000|2022-05-20 11:45:00|158068|157978|158068.1|157978.1|158072.3|157982.3|158054.5|157964.5|31
1653047110000|2022-05-20 11:45:10|158066.8|157976.8|158141.4|158051.4|158141.4|158051.4|158065.8|157975.8|31
1653047120000|2022-05-20 11:45:20|158141|158051|158117.5|158027.5|158141|158051|158114.7|158024.7|33
1653047130000|2022-05-20 11:45:30|158116.8|158026.8|158120.9|158030.9|158120.9|158030.9|158114.3|158024.3|29
1653047140000|2022-05-20 11:45:40|158121.9|158031.9|158120.8|158030.8|158121.9|158031.9|158118.5|158028.5|15
1653047150000|2022-05-20 11:45:50|158120.4|158030.4|158113.4|158023.4|158120.4|158030.4|158112|158022|21
1653047160000|2022-05-20 11:46:00|158114.4|158024.4|158111.9|158021.9|158117.3|158027.3|158111.4|158021.4|25
1653047170000|2022-05-20 11:46:10|158112.1|158022.1|158077.9|157987.9|158115.5|158025.5|158070.6|157980.6|33
1653047180000|2022-05-20 11:46:20|158076.4|157986.4|158089.9|157999.9|158093.7|158003.7|158072.4|157982.4|28
1653047190000|2022-05-20 11:46:30|158088.2|157998.2|158078.8|157988.8|158089.2|157999.2|158074.2|157984.2|32
1653047200000|2022-05-20 11:46:40|158076.3|157986.3|158070.7|157980.7|158077.9|157987.9|158068.2|157978.2|28
1653047210000|2022-05-20 11:46:50|158070.5|157980.5|158071.1|157981.1|158071.2|157981.2|158068.8|157978.8|30
1653047220000|2022-05-20 11:47:00|158071.2|157981.2|158122.9|158032.9|158134.6|158044.6|158065.8|157975.8|31
1653047230000|2022-05-20 11:47:10|158128|158038|158188.6|158098.6|158194.9|158104.9|158128|158038|35
1653047240000|2022-05-20 11:47:20|158190.3|158100.3|158158.7|158068.7|158192.6|158102.6|158157.7|158067.7|31
1653047250000|2022-05-20 11:47:30|158157|158067|158184.1|158094.1|158194.8|158103.3|158157|158064.8|35
1653047260000|2022-05-20 11:47:40|158184.2|158094.2|158184.1|158094.1|158190.2|158100.2|158181.6|158091.6|31
1653047270000|2022-05-20 11:47:50|158184.7|158094.7|158177.4|158087.4|158185.1|158095.1|158176.8|158086.8|26
1653047280000|2022-05-20 11:48:00|158177.3|158087.3|158180.5|158090.5|158184.7|158094.7|158174.5|158084.5|20
1653047290000|2022-05-20 11:48:10|158183.5|158093.5|158184.5|158094.5|158185.3|158095.3|158178.2|158088.2|13
1653047300000|2022-05-20 11:48:20|158183.8|158093.8|158183.5|158093.5|158187.8|158097.8|158182|158092|22
1653047310000|2022-05-20 11:48:30|158183.4|158093.4|158176.6|158086.6|158183.5|158093.5|158176.2|158086.2|27
1653047320000|2022-05-20 11:48:40|158177|158087|158183.8|158093.8|158185.4|158095.4|158177|158087|15
1653047330000|2022-05-20 11:48:50|158181.9|158091.9|158179.6|158089.6|158182.1|158092.1|158178.1|158088.1|19
1653047340000|2022-05-20 11:49:00|158179.9|158089.9|158177.9|158087.9|158181.5|158091.5|158175.7|158085.7|12
1653047350000|2022-05-20 11:49:10|158179.5|158089.5|158178.9|158088.9|158182.3|158092.3|158173.5|158083.5|26
1653047360000|2022-05-20 11:49:20|158175.9|158085.9|158129.4|158039.4|158191.4|158086.6|158128.7|158038.7|33
1653047370000|2022-05-20 11:49:30|158129.1|158039.1|158133.4|158043.4|158142.2|158052.2|158129|158039|30
1653047380000|2022-05-20 11:49:40|158132.5|158042.5|158133.3|158043.3|158133.3|158043.3|158127.9|158037.9|26
1653047390000|2022-05-20 11:49:50|158133.5|158043.5|158133.4|158043.4|158134.4|158044.4|158130.9|158040.9|22
1653047400000|2022-05-20 11:50:00|158133.7|158043.7|158144.9|158054.9|158144.9|158054.9|158132.2|158042.2|20
1653047410000|2022-05-20 11:50:10|158144.7|158054.7|158158.6|158068.6|158172.6|158082.6|158144.7|158054.7|28
1653047420000|2022-05-20 11:50:20|158157.7|158067.7|158158.1|158068.1|158159.2|158069.2|158157.7|158067.7|21
1653047430000|2022-05-20 11:50:30|158159.2|158069.2|158158.8|158068.8|158162.5|158072.5|158158.7|158068.7|15
1653047440000|2022-05-20 11:50:40|158159.1|158069.1|158160.8|158070.8|158161.8|158071.8|158158.5|158068.5|17
1653047450000|2022-05-20 11:50:50|158160.1|158070.1|158151.8|158061.8|158160.8|158070.8|158149.9|158059.9|21
1653047460000|2022-05-20 11:51:00|158150.7|158060.7|158129.5|158039.5|158151.6|158061.6|158123.9|158033.9|25
1653047470000|2022-05-20 11:51:10|158129.2|158039.2|158125.5|158035.5|158130|158040|158125.5|158035.5|23
1653047480000|2022-05-20 11:51:20|158125.6|158035.6|158121.4|158031.4|158125.8|158035.8|158120.6|158030.6|34
1653047490000|2022-05-20 11:51:30|158121.6|158031.6|158118.5|158028.5|158122|158032|158118.5|158028.5|19
1653047500000|2022-05-20 11:51:40|158118.3|158028.3|158115.6|158025.6|158119|158029|158114.3|158024.3|22
1653047510000|2022-05-20 11:51:50|158115.2|158025.2|158104|158014|158115.3|158025.3|158103.6|158013.6|23
1653047520000|2022-05-20 11:52:00|158102.5|158012.5|158104.9|158014.9|158105.8|158015.8|158102.5|158012.5|22
1653047530000|2022-05-20 11:52:10|158098.3|158008.3|158039.5|157949.5|158098.3|158008.3|158039|157949|27
1653047540000|2022-05-20 11:52:20|158044|157954|158041|157951|158044.5|157954.5|158037.8|157947.8|29
1653047550000|2022-05-20 11:52:30|158043.3|157953.3|158039.4|157949.4|158043.5|157953.5|158035.6|157945.6|35
1653047560000|2022-05-20 11:52:40|158040.4|157950.4|158017.5|157927.5|158040.4|157950.4|158013.6|157923.6|29
1653047570000|2022-05-20 11:52:50|158018.3|157928.3|158015.3|157925.3|158022.6|157932.6|158015.3|157925.3|28
1653047580000|2022-05-20 11:53:00|158016.4|157926.4|158027.2|157937.2|158027.2|157937.2|158016.3|157926.3|22
1653047590000|2022-05-20 11:53:10|158027.8|157937.8|158036.8|157946.8|158038|157948|158021.5|157931.5|27
1653047600000|2022-05-20 11:53:20|158036|157946|158037.3|157947.3|158038.8|157948.8|158035.4|157945.4|29
1653047610000|2022-05-20 11:53:30|158036.2|157946.2|158036.7|157946.7|158038.1|157948.1|158035.9|157945.9|21
1653047620000|2022-05-20 11:53:40|158037.1|157947.1|158034.4|157944.4|158037.5|157947.5|158034.4|157944.4|15
1653047630000|2022-05-20 11:53:50|158035.9|157945.9|158041.6|157951.6|158041.6|157951.6|158034|157944|21
1653047640000|2022-05-20 11:54:00|158041|157951|158035.4|157945.4|158042.2|157952.2|158032.7|157942.7|32
1653047650000|2022-05-20 11:54:10|158035.5|157945.5|158036.1|157946.1|158036.5|157946.5|158033.9|157943.9|23
1653047660000|2022-05-20 11:54:20|158034.6|157944.6|158036|157946|158036.6|157946.6|158034.6|157944.6|21
1653047670000|2022-05-20 11:54:30|158036.3|157946.3|158038.1|157948.1|158040.9|157950.9|158034.6|157944.6|27
1653047680000|2022-05-20 11:54:40|158038.3|157948.3|158040.3|157950.3|158042.2|157952.2|158037.4|157947.4|24
1653047690000|2022-05-20 11:54:50|158040.1|157950.1|158040.3|157950.3|158040.3|157950.3|158036|157946|19
1653047700000|2022-05-20 11:55:00|158040.1|157950.1|158040|157950|158041.1|157951.1|158038.2|157948.2|18
1653047710000|2022-05-20 11:55:10|158040.2|157950.2|158070.8|157980.8|158082.8|157992.8|158039.4|157949.4|31
1653047720000|2022-05-20 11:55:20|158072|157982|158074.6|157984.6|158076.8|157986.8|158071.4|157981.4|35
1653047730000|2022-05-20 11:55:30|158074.7|157984.7|158065.6|157975.6|158076.9|157986.9|158065.2|157975.2|28
1653047740000|2022-05-20 11:55:40|158065.7|157975.7|158070.8|157980.8|158075.1|157985.1|158065.7|157975.7|20
1653047750000|2022-05-20 11:55:50|158070.7|157980.7|158064.4|157974.4|158071.1|157981.1|158059.8|157969.8|30
1653047760000|2022-05-20 11:56:00|158069.1|157979.1|158086.1|157996.1|158091.8|158001.8|158067.3|157977.3|35
1653047770000|2022-05-20 11:56:10|158085.1|157995.1|158089|157999|158093.3|158003.3|158085.1|157995.1|32
1653047780000|2022-05-20 11:56:20|158091|158001|158085.9|157995.9|158096.3|158006.3|158081.5|157991.5|34
1653047790000|2022-05-20 11:56:30|158085.7|157995.7|158072.1|157982.1|158089.9|157999.9|158069.6|157979.6|38
1653047800000|2022-05-20 11:56:40|158072.2|157982.2|158061.5|157971.5|158073.2|157983.2|158056.9|157966.9|33
1653047810000|2022-05-20 11:56:50|158060.7|157970.7|158045.2|157955.2|158065.9|157975.9|158045.2|157955.2|30
1653047820000|2022-05-20 11:57:00|158046.6|157956.6|158040.8|157950.8|158046.6|157956.6|158032.4|157942.4|30
1653047830000|2022-05-20 11:57:10|158037|157947|158038.7|157948.7|158052.9|157962.9|158034.9|157944.9|31
1653047840000|2022-05-20 11:57:20|158040.1|157950.1|158059.6|157969.6|158070.2|157980.2|158037.6|157947.6|31
1653047850000|2022-05-20 11:57:30|158059.5|157969.5|158054.9|157964.9|158061.6|157971.6|158047.9|157957.9|31
1653047860000|2022-05-20 11:57:40|158056|157966|158058.7|157968.7|158058.7|157968.7|158046.7|157956.7|31
1653047870000|2022-05-20 11:57:50|158057|157967|158057|157967|158060.4|157970.4|158043.6|157953.6|31
1653047880000|2022-05-20 11:58:00|158051.8|157961.8|158127.9|158037.9|158129.5|158039.5|158051.8|157961.8|29
1653047890000|2022-05-20 11:58:10|158130.3|158040.3|158155.6|158065.6|158165.1|158075.1|158122.1|158032.1|31
1653047900000|2022-05-20 11:58:20|158139.8|158049.8|158121.9|158031.9|158152.8|158062.8|158121.9|158031.9|34
1653047910000|2022-05-20 11:58:30|158123.3|158033.3|158122.1|158032.1|158132.8|158042.8|158115.7|158025.7|33
1653047920000|2022-05-20 11:58:40|158120.5|158030.5|158142.3|158052.3|158148.2|158058.2|158119.7|158029.7|34
1653047930000|2022-05-20 11:58:50|158142.7|158052.7|158141.3|158051.3|158150.4|158060.4|158137|158047|35
1653047940000|2022-05-20 11:59:00|158140.4|158050.4|158117.4|158027.4|158158|158052.3|158117.4|158027.4|38
1653047950000|2022-05-20 11:59:10|158120.6|158030.6|158120.4|158030.4|158123.7|158033.7|158117.9|158027.9|33
1653047960000|2022-05-20 11:59:20|158120.9|158030.9|158118.5|158028.5|158122|158032|158113.6|158023.6|26
1653047970000|2022-05-20 11:59:30|158117.5|158027.5|158118.6|158028.6|158120.1|158030.1|158117.4|158027.4|24
1653047980000|2022-05-20 11:59:40|158118.9|158028.9|158118.9|158028.9|158121.3|158031.3|158118.5|158028.5|30
1653047990000|2022-05-20 11:59:50|158119.2|158029.2|158109.8|158019.8|158120.3|158030.3|158106.4|158016.4|28
1653048000000|2022-05-20 12:00:00|158114.9|158024.9|158120.5|158030.5|158143.9|158034.3|158112.7|158009|38
1653048010000|2022-05-20 12:00:10|158119.6|158029.6|158111|158021|158142.1|158036.2|158108.7|158003.7|37
1653048020000|2022-05-20 12:00:20|158110.7|158020.7|158127.3|158037.3|158129.1|158039.1|158110|158020|38
1653048030000|2022-05-20 12:00:30|158126.7|158036.7|158124.2|158034.2|158129.7|158039.7|158122.4|158032.4|35
1653048040000|2022-05-20 12:00:40|158116.8|158026.8|158116.2|158026.2|158120.8|158030.8|158107.9|158017.9|31
1653048050000|2022-05-20 12:00:50|158116.7|158026.7|158113.8|158023.8|158119.7|158029.7|158105.5|158015.5|29
1653048060000|2022-05-20 12:01:00|158112.9|158022.9|158120.1|158030.1|158126.1|158036.1|158112.9|158022.9|33
1653048070000|2022-05-20 12:01:10|158121.1|158031.1|158127.9|158037.9|158131.3|158041.3|158116.6|158026.6|33
1653048080000|2022-05-20 12:01:20|158128.5|158038.5|158227.2|158137.2|158244.9|158154.9|158124.7|158034.7|37
1653048090000|2022-05-20 12:01:30|158232.7|158142.7|158228.7|158138.7|158235|158145|158223.4|158133.4|38
1653048100000|2022-05-20 12:01:40|158225.5|158135.5|158228.7|158138.7|158247|158138.7|158212.3|158117|35
1653048110000|2022-05-20 12:01:50|158224.1|158134.1|158199.8|158109.8|158247.8|158143.9|158199.8|158109.8|39
1653048120000|2022-05-20 12:02:00|158200.5|158110.5|158142.6|158052.6|158202|158112|158140.2|158050.2|38
1653048130000|2022-05-20 12:02:10|158149.1|158059.1|158169.8|158079.8|158171.6|158081.6|158149|158059|35
1653048140000|2022-05-20 12:02:20|158169.9|158079.9|158160.6|158070.6|158182.3|158092.3|158160.2|158070.2|29
1653048150000|2022-05-20 12:02:30|158167|158077|158195.4|158065.4|158196.4|158087.9|158167|158064.3|31
1653048160000|2022-05-20 12:02:40|158195.1|158065.1|158200.4|158070.4|158203.1|158073.1|158194.5|158064.5|28
1653048170000|2022-05-20 12:02:50|158200.6|158070.6|158205.9|158075.9|158206.3|158076.3|158199.1|158069.1|22
1653048180000|2022-05-20 12:03:00|158206.1|158076.1|158194.1|158104.1|158217.2|158108.2|158193.2|158074.5|21
1653048190000|2022-05-20 12:03:10|158197.9|158107.9|158258.4|158128.4|158269.8|158145.9|158193.9|158093.5|34
1653048200000|2022-05-20 12:03:20|158258.3|158128.3|158263.9|158133.9|158269|158139|158258.3|158128.3|33
1653048210000|2022-05-20 12:03:30|158263.4|158133.4|158266.4|158136.4|158266.4|158136.4|158261.3|158131.3|28
1653048220000|2022-05-20 12:03:40|158266.6|158136.6|158272.4|158142.4|158278.4|158148.4|158263.9|158133.9|33
1653048230000|2022-05-20 12:03:50|158273.2|158143.2|158297.5|158207.5|158302.7|158212.7|158252.6|158143.2|35
1653048240000|2022-05-20 12:04:00|158299.6|158209.6|158309.3|158179.3|158317.5|158217.9|158286.4|158179.3|39
1653048250000|2022-05-20 12:04:10|158304.8|158174.8|158280.7|158150.7|158309.7|158179.7|158280.7|158150.7|32
1653048260000|2022-05-20 12:04:20|158249.9|158159.9|158254.9|158164.9|158262.6|158172.6|158244.3|158154.3|35
1653048270000|2022-05-20 12:04:30|158251.9|158161.9|158256.5|158166.5|158258.2|158168.2|158248.2|158158.2|30
1653048280000|2022-05-20 12:04:40|158257|158167|158247.3|158157.3|158258.4|158168.4|158245.4|158155.4|31
1653048290000|2022-05-20 12:04:50|158251.9|158161.9|158255.2|158165.2|158264|158174|158251.9|158161.9|37
1653048300000|2022-05-20 12:05:00|158254.5|158164.5|158173.7|158083.7|158267.3|158177.3|158173.7|158083.7|38
1653048310000|2022-05-20 12:05:10|158178.8|158088.8|158177.8|158087.8|158183.7|158093.7|158173.3|158083.3|26
1653048320000|2022-05-20 12:05:20|158178.1|158088.1|158175.8|158085.8|158178.1|158088.1|158171.2|158081.2|16
1653048330000|2022-05-20 12:05:30|158175.7|158085.7|158159.8|158069.8|158175.9|158085.9|158155.1|158065.1|22
1653048340000|2022-05-20 12:05:40|158160.2|158070.2|158125.8|158035.8|158160.7|158070.7|158116.5|158026.5|36
1653048350000|2022-05-20 12:05:50|158128.3|158038.3|158090.2|158000.2|158129.7|158039.7|158087.6|157997.6|34
1653048360000|2022-05-20 12:06:00|158090.5|158000.5|158085.2|157995.2|158096.3|158006.3|158082.9|157992.9|32
1653048370000|2022-05-20 12:06:10|158086.3|157996.3|158100.8|158010.8|158122.9|158032.9|158086.3|157996.3|38
1653048380000|2022-05-20 12:06:20|158105.2|158015.2|158108.5|158018.5|158108.7|158018.7|158091.4|158001.4|36
1653048390000|2022-05-20 12:06:30|158108.7|158018.7|158125|157995|158140.6|158023.7|158108.7|157995|33
1653048400000|2022-05-20 12:06:40|158121.8|157991.8|158106.1|158016.1|158121.9|158020.6|158104.2|157991.8|27
1653048410000|2022-05-20 12:06:50|158106.6|158016.6|158089.4|157999.4|158108|158018|158083.8|157993.8|32
1653048420000|2022-05-20 12:07:00|158089.9|157999.9|158093.2|158003.2|158114.3|158014|158081.3|157973.6|35
1653048430000|2022-05-20 12:07:10|158096.1|158006.1|158099.3|158009.3|158106.2|158016.2|158095.9|158005.9|29
1653048440000|2022-05-20 12:07:20|158099.4|158009.4|158097.4|158007.4|158101.1|158011.1|158095.3|158005.3|29
1653048450000|2022-05-20 12:07:30|158097.5|158007.5|158086|157996|158101.5|158011.5|158083.7|157993.7|23
1653048460000|2022-05-20 12:07:40|158087.6|157997.6|158090.6|158000.6|158093.6|158003.6|158082.3|157992.3|30
1653048470000|2022-05-20 12:07:50|158087.3|157997.3|158094.8|158004.8|158094.8|158004.8|158085.6|157995.6|29
1653048480000|2022-05-20 12:08:00|158095.1|158005.1|158088.3|157998.3|158095.3|158005.3|158086.8|157996.8|30
1653048490000|2022-05-20 12:08:10|158088.5|157998.5|158092.2|158002.2|158099|158009|158088.2|157998.2|30
1653048500000|2022-05-20 12:08:20|158099.3|158009.3|158100.8|158010.8|158106.7|158016.7|158090|158000|31
1653048510000|2022-05-20 12:08:30|158090.9|158000.9|158094.8|158004.8|158097.6|158007.6|158089.3|157999.3|24
1653048520000|2022-05-20 12:08:40|158100.7|158010.7|158128.6|157998.6|158130.8|158024.2|158095.3|157998.6|22
1653048530000|2022-05-20 12:08:50|158128.3|157998.3|158106.5|158016.5|158136.6|158028.5|158104.6|157998.3|31
1653048540000|2022-05-20 12:09:00|158105.2|158015.2|158107.2|158017.2|158107.8|158017.8|158101.7|158011.7|21
1653048550000|2022-05-20 12:09:10|158102.2|158012.2|158108.1|158018.1|158139|158049|158102.2|158012.2|34
1653048560000|2022-05-20 12:09:20|158110.5|158020.5|158085.1|157995.1|158111.5|158021.5|158083.8|157993.8|30
1653048570000|2022-05-20 12:09:30|158085.6|157995.6|158085.1|157995.1|158085.6|157995.6|158074.5|157984.5|31
1653048580000|2022-05-20 12:09:40|158080.8|157990.8|158095.5|158005.5|158115.6|158011.8|158080.8|157985.6|36
1653048590000|2022-05-20 12:09:50|158096.7|158006.7|158074.2|157984.2|158100|158010|158074.2|157984.2|37
1653048600000|2022-05-20 12:10:00|158083.6|157993.6|158084.4|157994.4|158088.4|157998.4|158065.5|157975.5|35
1653048610000|2022-05-20 12:10:10|158087.1|157997.1|158086.8|157996.8|158091.8|158001.8|158081.4|157991.4|28
1653048620000|2022-05-20 12:10:20|158086.9|157996.9|158060.6|157970.6|158086.9|157996.9|158054.5|157964.5|33
1653048630000|2022-05-20 12:10:30|158064.9|157974.9|158063.4|157973.4|158064.9|157974.9|158045.1|157955.1|37
1653048640000|2022-05-20 12:10:40|158063.5|157973.5|158062.7|157972.7|158063.5|157973.5|158055|157965|31
1653048650000|2022-05-20 12:10:50|158063.3|157973.3|158059.4|157969.4|158063.3|157973.3|158058.7|157968.7|25
1653048660000|2022-05-20 12:11:00|158054.3|157964.3|158036.5|157946.5|158054.3|157964.3|158030.6|157940.6|35
1653048670000|2022-05-20 12:11:10|158036.1|157946.1|158049|157959|158050.1|157960.1|158031.8|157941.8|28
1653048680000|2022-05-20 12:11:20|158052.5|157962.5|158041.4|157951.4|158052.5|157962.5|158028.2|157938.2|37
1653048690000|2022-05-20 12:11:30|158040.4|157950.4|158042.8|157952.8|158046.5|157956.5|158039.6|157949.6|30
1653048700000|2022-05-20 12:11:40|158043|157953|158043|157953|158046.6|157956.6|158041.2|157951.2|26
1653048710000|2022-05-20 12:11:50|158042.9|157952.9|158043.4|157953.4|158049.1|157959.1|158039.4|157949.4|27
1653048720000|2022-05-20 12:12:00|158046.2|157956.2|158052.6|157962.6|158063|157973|158041.1|157951.1|32
1653048730000|2022-05-20 12:12:10|158051.7|157961.7|158043.9|157953.9|158053.3|157963.3|158043.5|157953.5|27
1653048740000|2022-05-20 12:12:20|158044.5|157954.5|158044.8|157954.8|158045.7|157955.7|158036.1|157946.1|29
1653048750000|2022-05-20 12:12:30|158044.7|157954.7|158043.8|157953.8|158045.9|157955.9|158039.2|157949.2|28
1653048760000|2022-05-20 12:12:40|158043.9|157953.9|158044.1|157954.1|158046.8|157956.8|158043.8|157953.8|19
1653048770000|2022-05-20 12:12:50|158044|157954|158046|157956|158048.4|157958.4|158040.9|157950.9|30
1653048780000|2022-05-20 12:13:00|158048|157958|158054.5|157964.5|158054.5|157964.5|158045.1|157955.1|20
1653048790000|2022-05-20 12:13:10|158054.9|157964.9|158050|157960|158062.1|157972.1|158044.9|157954.9|39
1653048800000|2022-05-20 12:13:20|158051|157961|158050.1|157960.1|158063|157973|158047.9|157957.9|40
1653048810000|2022-05-20 12:13:30|158050.6|157960.6|158059.1|157969.1|158059.4|157969.4|158050.6|157960.6|35
1653048820000|2022-05-20 12:13:40|158058.1|157968.1|158056.5|157966.5|158064.4|157974.4|158054|157964|31
1653048830000|2022-05-20 12:13:50|158057.2|157967.2|158057.4|157967.4|158060.7|157970.7|158056.4|157966.4|30
1653048840000|2022-05-20 12:14:00|158058.2|157968.2|158057.8|157967.8|158059.9|157969.9|158057.3|157967.3|29
1653048850000|2022-05-20 12:14:10|158056.6|157966.6|158048.1|157958.1|158057.9|157967.9|158044.7|157954.7|36
1653048860000|2022-05-20 12:14:20|158048.8|157958.8|158056|157966|158059.6|157969.6|158047.8|157957.8|37
1653048870000|2022-05-20 12:14:30|158056.8|157966.8|158062.5|157972.5|158063.1|157973.1|158055.8|157965.8|32
1653048880000|2022-05-20 12:14:40|158060.5|157970.5|158062.3|157972.3|158063.2|157973.2|158057.4|157967.4|30
1653048890000|2022-05-20 12:14:50|158061.3|157971.3|158085.6|157995.6|158087.9|157997.9|158061|157971|31
1653048900000|2022-05-20 12:15:00|158085.8|157995.8|158108.7|158018.7|158111.8|158021.8|158085.6|157995.6|31
1653048910000|2022-05-20 12:15:10|158108.5|158018.5|158100.7|158010.7|158108.5|158018.5|158097.8|158007.8|33
1653048920000|2022-05-20 12:15:20|158101|158011|158101|158011|158102.1|158012.1|158100.6|158010.6|22
1653048930000|2022-05-20 12:15:30|158099.8|158009.8|158108.2|158018.2|158108.7|158018.7|158099.8|158009.8|24
1653048940000|2022-05-20 12:15:40|158108.7|158018.7|158110|158020|158118.7|158028.7|158108.7|158018.7|28
1653048950000|2022-05-20 12:15:50|158109.9|158019.9|158114.5|158024.5|158114.5|158024.5|158109.2|158019.2|18
1653048960000|2022-05-20 12:16:00|158115|158025|158110.8|158020.8|158124.7|158034.7|158107.8|158017.8|25
1653048970000|2022-05-20 12:16:10|158110.7|158020.7|158104.3|158014.3|158111.9|158021.9|158103.9|158013.9|28
1653048980000|2022-05-20 12:16:20|158104.2|158014.2|158107.9|158017.9|158108.7|158018.7|158099.5|158009.5|26
1653048990000|2022-05-20 12:16:30|158107.5|158017.5|158105.5|158015.5|158107.5|158017.5|158103.8|158013.8|21
1653049000000|2022-05-20 12:16:40|158107|158017|158108.1|158018.1|158110.4|158020.4|158106.5|158016.5|28
1653049010000|2022-05-20 12:16:50|158107.4|158017.4|158106.2|158016.2|158108|158018|158106.2|158016.2|20
1653049020000|2022-05-20 12:17:00|158106.1|158016.1|158050.6|157960.6|158106.7|158016.7|158041.8|157951.8|26
1653049030000|2022-05-20 12:17:10|158051.6|157961.6|158045.8|157955.8|158051.8|157961.8|158045|157955|32
1653049040000|2022-05-20 12:17:20|158045.9|157955.9|158049.4|157959.4|158050.2|157960.2|158045.9|157955.9|28
1653049050000|2022-05-20 12:17:30|158049.6|157959.6|158063.2|157973.2|158078.2|157988.2|158049.5|157959.5|37
1653049060000|2022-05-20 12:17:40|158063|157973|158079|157989|158081|157991|158063|157973|34
1653049070000|2022-05-20 12:17:50|158078.8|157988.8|158069|157979|158078.8|157988.8|158059.8|157969.8|32
1653049080000|2022-05-20 12:18:00|158068.9|157978.9|158073.1|157983.1|158081.4|157991.4|158068.8|157978.8|33
1653049090000|2022-05-20 12:18:10|158073.3|157983.3|158070.8|157980.8|158078.6|157988.6|158065.7|157975.7|32
1653049100000|2022-05-20 12:18:20|158072.3|157982.3|158062|157972|158072.7|157982.7|158060.3|157970.3|35
1653049110000|2022-05-20 12:18:30|158062.1|157972.1|158065|157975|158068.9|157978.9|158061.7|157971.7|31
1653049120000|2022-05-20 12:18:40|158065.3|157975.3|158064.6|157974.6|158066.4|157976.4|158063.9|157973.9|30
1653049130000|2022-05-20 12:18:50|158064.4|157974.4|158069.6|157979.6|158070.4|157980.4|158064.1|157974.1|28
1653049140000|2022-05-20 12:19:00|158070.9|157980.9|158072.3|157982.3|158073.4|157983.4|158069.1|157979.1|26
1653049150000|2022-05-20 12:19:10|158072.6|157982.6|158070.7|157980.7|158074.3|157984.3|158070.7|157980.7|23
1653049160000|2022-05-20 12:19:20|158071.2|157981.2|158078.1|157988.1|158080.3|157990.3|158066.4|157976.4|26
1653049170000|2022-05-20 12:19:30|158078.8|157988.8|158127.7|158037.7|158127.7|158037.7|158077.6|157987.6|26
1653049180000|2022-05-20 12:19:40|158127.6|158037.6|158125.9|158035.9|158130.8|158040.8|158121.3|158031.3|32
1653049190000|2022-05-20 12:19:50|158126.7|158036.7|158122.4|158032.4|158127.3|158037.3|158122.4|158032.4|23
1653049200000|2022-05-20 12:20:00|158120.7|158030.7|158109.2|158019.2|158124.7|158034.7|158108.7|158018.7|32
1653049210000|2022-05-20 12:20:10|158111.7|158021.7|158113.1|158023.1|158114.7|158024.7|158108.6|158018.6|27
1653049220000|2022-05-20 12:20:20|158112.8|158022.8|158126.1|158036.1|158126.6|158036.6|158110.7|158020.7|31
1653049230000|2022-05-20 12:20:30|158124.8|158034.8|158099.9|158009.9|158124.8|158034.8|158095.7|158005.7|33
1653049240000|2022-05-20 12:20:40|158099|158009|158076.1|157986.1|158102|158012|158058.8|157968.8|34
1653049250000|2022-05-20 12:20:50|158077.9|157987.9|158079.4|157989.4|158080.5|157990.5|158071|157981|29
1653049260000|2022-05-20 12:21:00|158079.8|157989.8|158084.4|157994.4|158086.5|157996.5|158079.1|157989.1|18
1653049270000|2022-05-20 12:21:10|158084|157994|158080.3|157990.3|158084|157994|158079.4|157989.4|22
1653049280000|2022-05-20 12:21:20|158081.2|157991.2|158083.1|157993.1|158084.2|157994.2|158081.2|157991.2|14
1653049290000|2022-05-20 12:21:30|158084.9|157994.9|158080.6|157990.6|158084.9|157994.9|158080.6|157990.6|19
1653049300000|2022-05-20 12:21:40|158080.5|157990.5|158073.1|157983.1|158080.5|157990.5|158066.6|157976.6|24
1653049310000|2022-05-20 12:21:50|158072.9|157982.9|158088.5|157998.5|158090.1|158000.1|158072.9|157982.9|27
1653049320000|2022-05-20 12:22:00|158079.9|157989.9|158075.7|157985.7|158087.5|157997.5|158073.1|157983.1|32
1653049330000|2022-05-20 12:22:10|158076.8|157986.8|158090.3|158000.3|158090.3|158000.3|158074.9|157984.9|23
1653049340000|2022-05-20 12:22:20|158086.7|157996.7|158092.1|158002.1|158105.1|158015.1|158086.7|157996.7|34
1653049350000|2022-05-20 12:22:30|158092.6|158002.6|158092.7|158002.7|158095.3|158005.3|158084|157994|30
1653049360000|2022-05-20 12:22:40|158092.8|158002.8|158108.6|158018.6|158108.6|158018.6|158092.4|158002.4|25
1653049370000|2022-05-20 12:22:50|158114|158024|158089.9|157999.9|158114|158024|158087.2|157997.2|28
1653049380000|2022-05-20 12:23:00|158093.4|158003.4|158094.2|158004.2|158096.5|158006.5|158089.4|157999.4|24
1653049390000|2022-05-20 12:23:10|158094.4|158004.4|158076.3|157986.3|158094.4|158004.4|158076|157986|24
1653049400000|2022-05-20 12:23:20|158077.5|157987.5|158101.6|157971.6|158106|157996.2|158073.9|157971.6|30
1653049410000|2022-05-20 12:23:30|158101.2|157971.2|158085.4|157995.4|158105.5|157997.3|158082.4|157971.2|21
1653049420000|2022-05-20 12:23:40|158085.8|157995.8|158087|157997|158089.9|157999.9|158085.6|157995.6|23
1653049430000|2022-05-20 12:23:50|158087.5|157997.5|158084.5|157994.5|158087.5|157997.5|158080.1|157990.1|18
1653049440000|2022-05-20 12:24:00|158084.1|157994.1|158090.7|158000.7|158094|158004|158081.9|157991.9|22
1653049450000|2022-05-20 12:24:10|158089.1|157999.1|158092.8|158002.8|158095.4|158005.4|158087.9|157997.9|24
1653049460000|2022-05-20 12:24:20|158092.9|158002.9|158124.3|158034.3|158132.1|158042.1|158088.8|157998.8|31
1653049470000|2022-05-20 12:24:30|158124.9|158034.9|158109|158019|158136.2|158034.9|158107.1|158004.3|27
1653049480000|2022-05-20 12:24:40|158105.4|158015.4|158108.1|158018.1|158115.9|158025.9|158105.4|158015.4|30
1653049490000|2022-05-20 12:24:50|158109.6|158019.6|158118.4|158028.4|158119.8|158029.8|158109|158019|25
1653049500000|2022-05-20 12:25:00|158118.6|158028.6|158094.1|158004.1|158118.8|158028.8|158094.1|158004.1|36
1653049510000|2022-05-20 12:25:10|158098.3|158008.3|158091.9|158001.9|158098.3|158008.3|158088.6|157998.6|22
1653049520000|2022-05-20 12:25:20|158091.6|158001.6|158110.9|158020.9|158114.8|158024.8|158091.6|158001.6|27
1653049530000|2022-05-20 12:25:30|158118.7|158028.7|158118|158028|158118.7|158028.7|158113.3|158023.3|25
1653049540000|2022-05-20 12:25:40|158119.8|158029.8|158115.7|158025.7|158119.8|158029.8|158113.9|158023.9|24
1653049550000|2022-05-20 12:25:50|158115.5|158025.5|158132.4|158042.4|158132.4|158042.4|158113.1|158023.1|27
1653049560000|2022-05-20 12:26:00|158148.6|158058.6|158144.5|158054.5|158149.1|158059.1|158142.1|158052.1|24
1653049570000|2022-05-20 12:26:10|158141.5|158051.5|158157.2|158027.2|158160|158056.7|158141.5|158027.2|21
1653049580000|2022-05-20 12:26:20|158157.3|158027.3|158140.3|158050.3|158157.3|158056.5|158139.2|158027.2|25
1653049590000|2022-05-20 12:26:30|158140.2|158050.2|158141|158051|158143.4|158053.4|158138.3|158048.3|16
1653049600000|2022-05-20 12:26:40|158138.1|158048.1|158139.2|158049.2|158143.4|158053.4|158137|158047|17
1653049610000|2022-05-20 12:26:50|158139.4|158049.4|158198.1|158108.1|158217.4|158108.1|158136.2|158046.2|33
1653049620000|2022-05-20 12:27:00|158195.8|158105.8|158201.5|158111.5|158212.5|158119.1|158182.1|158082.5|38
1653049630000|2022-05-20 12:27:10|158190.5|158100.5|158210.1|158080.1|158214.9|158109.2|158182.8|158077.5|36
1653049640000|2022-05-20 12:27:20|158216.5|158086.5|158206.8|158076.8|158216.5|158086.5|158202.5|158072.5|35
1653049650000|2022-05-20 12:27:30|158246|158156|158246|158116|158269.1|158171.6|158224|158115.7|34
1653049660000|2022-05-20 12:27:40|158244.7|158114.7|158245.1|158115.1|158247.3|158117.3|158242.1|158112.1|31
1653049670000|2022-05-20 12:27:50|158245.3|158115.3|158191.3|158101.3|158245.3|158115.3|158191.3|158085.4|35
1653049680000|2022-05-20 12:28:00|158192.3|158102.3|158258.7|158128.7|158272.7|158142.7|158192.3|158095|34
1653049690000|2022-05-20 12:28:10|158260.1|158130.1|158272|158142|158275.9|158145.9|158260.1|158130.1|29
1653049700000|2022-05-20 12:28:20|158277.8|158147.8|158250.7|158160.7|158278.1|158164.3|158250.7|158138.9|32
1653049710000|2022-05-20 12:28:30|158257.6|158167.6|158280.4|158150.4|158280.8|158169.2|158252.2|158141.4|40
1653049720000|2022-05-20 12:28:40|158280.3|158150.3|158275.2|158145.2|158283.2|158171.1|158256.2|158136.8|37
1653049730000|2022-05-20 12:28:50|158274.7|158144.7|158251.4|158161.4|158276|158164.1|158251.3|158135.6|35
1653049740000|2022-05-20 12:29:00|158252.9|158162.9|158239.8|158149.8|158276.8|158166.4|158239.6|158134.5|37
1653049750000|2022-05-20 12:29:10|158236.6|158146.6|158237.9|158147.9|158243|158153|158235.6|158145.6|32
1653049760000|2022-05-20 12:29:20|158238.7|158148.7|158181.1|158091.1|158238.7|158148.7|158179.6|158089.6|27
1653049770000|2022-05-20 12:29:30|158189.9|158099.9|158175.9|158085.9|158229.2|158112.7|158175.9|158083|35
1653049780000|2022-05-20 12:29:40|158175.5|158085.5|158190.3|158060.3|158197.1|158086.5|158167.2|158055.8|36
1653049790000|2022-05-20 12:29:50|158190.4|158060.4|158131|158041|158190.4|158060.4|158123.2|158023.1|35
1653049800000|2022-05-20 12:30:00|158129.5|158039.5|158139.9|158049.9|158166.3|158062.7|158121|158031|35
1653049810000|2022-05-20 12:30:10|158137.7|158047.7|158141.1|158051.1|158143|158053|158137.7|158047.7|24
1653049820000|2022-05-20 12:30:20|158142|158052|158157.8|158067.8|158158.9|158068.9|158139.2|158049.2|26
1653049830000|2022-05-20 12:30:30|158157.6|158067.6|158181.6|158091.6|158205|158098.3|158147.6|158057.6|27
1653049840000|2022-05-20 12:30:40|158182.8|158092.8|158185.8|158095.8|158203.8|158100|158180.7|158069.5|26
1653049850000|2022-05-20 12:30:50|158186.4|158096.4|158195.6|158065.6|158204|158097.8|158172.6|158065.6|25
1653049860000|2022-05-20 12:31:00|158194.5|158064.5|158197.3|158067.3|158213.4|158094.5|158176.8|158064.5|28
1653049870000|2022-05-20 12:31:10|158197.2|158067.2|158167.1|158077.1|158206.5|158096.6|158167.1|158067.2|19
1653049880000|2022-05-20 12:31:20|158166.1|158076.1|158171.4|158081.4|158173.5|158083.5|158166.1|158076.1|16
1653049890000|2022-05-20 12:31:30|158172.3|158082.3|158176.3|158086.3|158179.8|158089.8|158169.9|158079.9|20
1653049900000|2022-05-20 12:31:40|158176.1|158086.1|158171.6|158081.6|158178.1|158088.1|158164.6|158074.6|22
1653049910000|2022-05-20 12:31:50|158172.6|158082.6|158170.6|158080.6|158175.4|158085.4|158169.3|158079.3|33
1653049920000|2022-05-20 12:32:00|158171|158081|158170.9|158080.9|158175|158085|158168.2|158078.2|25
1653049930000|2022-05-20 12:32:10|158171.7|158081.7|158182|158092|158182|158092|158171.2|158081.2|27
1653049940000|2022-05-20 12:32:20|158182.4|158092.4|158178.5|158088.5|158182.4|158092.4|158175.3|158085.3|19
1653049950000|2022-05-20 12:32:30|158178.1|158088.1|158257.8|158167.8|158274.3|158184.3|158178.1|158088.1|32
1653049960000|2022-05-20 12:32:40|158253.4|158163.4|158267.1|158177.1|158281.6|158184.5|158244|158128.2|31
1653049970000|2022-05-20 12:32:50|158267.4|158177.4|158298|158168|158299.4|158194.7|158262.3|158166.2|30
1653049980000|2022-05-20 12:33:00|158297.8|158167.8|158281.8|158191.8|158302.7|158192.9|158280.2|158167.5|22
1653049990000|2022-05-20 12:33:10|158281.3|158191.3|158279.3|158149.3|158282.9|158192.9|158250.2|158134.8|29
1653050000000|2022-05-20 12:33:20|158278.6|158148.6|158272.7|158142.7|158278.6|158148.6|158267.3|158137.3|31
1653050010000|2022-05-20 12:33:30|158270.9|158140.9|158277.5|158147.5|158282.1|158152.1|158270.9|158140.9|28
1653050020000|2022-05-20 12:33:40|158280.4|158150.4|158265.1|158175.1|158294.8|158184.6|158245.4|158144.5|36
1653050030000|2022-05-20 12:33:50|158264.2|158174.2|158292.1|158202.1|158312.8|158210.3|158262.7|158171.6|35
1653050040000|2022-05-20 12:34:00|158316.8|158186.8|158300.8|158210.8|158320.7|158210.8|158295.2|158186.8|19
1653050050000|2022-05-20 12:34:10|158301.4|158211.4|158279.2|158189.2|158301.4|158211.4|158279.2|158189.2|28
1653050060000|2022-05-20 12:34:20|158280.4|158190.4|158286.5|158156.5|158288.1|158198.1|158230.7|158124.1|36
1653050070000|2022-05-20 12:34:30|158284.4|158154.4|158311.5|158181.5|158315.3|158185.3|158255.8|158154.4|38
1653050080000|2022-05-20 12:34:40|158309.5|158179.5|158316.5|158186.5|158317.8|158187.8|158309.5|158179.5|28
1653050090000|2022-05-20 12:34:50|158318.1|158188.1|158318.2|158188.2|158318.3|158188.3|158315.6|158185.6|17
1653050100000|2022-05-20 12:35:00|158317.7|158187.7|158361.8|158231.8|158361.8|158246.9|158292.2|158182.5|28
1653050110000|2022-05-20 12:35:10|158360|158230|158366.4|158276.4|158387.7|158279.4|158358.5|158228.5|31
1653050120000|2022-05-20 12:35:20|158366.1|158276.1|158357.7|158267.7|158366.1|158276.1|158357.7|158267.7|20
1653050130000|2022-05-20 12:35:30|158359.2|158269.2|158358.2|158228.2|158368|158269.4|158349.3|158228.2|24
1653050140000|2022-05-20 12:35:40|158361.6|158231.6|158331.4|158201.4|158362.9|158232.9|158329.4|158199.4|32
1653050150000|2022-05-20 12:35:50|158331.6|158201.6|158333.5|158203.5|158341.6|158244.7|158320.1|158199.3|34
1653050160000|2022-05-20 12:36:00|158331.8|158201.8|158322.1|158192.1|158337.6|158207.6|158315.6|158185.6|34
1653050170000|2022-05-20 12:36:10|158322|158192|158319.7|158189.7|158324.7|158194.7|158315.5|158185.5|26
1653050180000|2022-05-20 12:36:20|158321.8|158191.8|158317.6|158187.6|158325.6|158195.6|158316.7|158186.7|37
1653050190000|2022-05-20 12:36:30|158316.9|158186.9|158327.3|158197.3|158327.8|158237.8|158289.6|158177.8|35
1653050200000|2022-05-20 12:36:40|158328.5|158198.5|158328.1|158198.1|158332|158202|158308.8|158178.8|38
1653050210000|2022-05-20 12:36:50|158325.5|158195.5|158294.1|158204.1|158327.3|158210.1|158292.8|158185.2|35
1653050220000|2022-05-20 12:37:00|158295.2|158205.2|158308.4|158218.4|158328.3|158223.9|158293.9|158198.3|34
1653050230000|2022-05-20 12:37:10|158308.8|158218.8|158324.4|158194.4|158325.1|158219.2|158303.4|158194.3|13
1653050240000|2022-05-20 12:37:20|158325.6|158195.6|158331.7|158201.7|158335.2|158205.2|158325.6|158195.6|20
1653050250000|2022-05-20 12:37:30|158331.1|158201.1|158330.8|158240.8|158342.8|158252.8|158307.1|158201.1|31
1653050260000|2022-05-20 12:37:40|158329.4|158239.4|158333.3|158243.3|158354.5|158245.8|158329.4|158219.9|24
1653050270000|2022-05-20 12:37:50|158333.9|158243.9|158333.4|158243.4|158337.1|158247.1|158333.4|158243.4|19
1653050280000|2022-05-20 12:38:00|158333.8|158243.8|158331.2|158241.2|158336.4|158246.4|158329.3|158239.3|22
1653050290000|2022-05-20 12:38:10|158330.9|158240.9|158342.7|158252.7|158344.3|158254.3|158330.9|158240.9|27
1653050300000|2022-05-20 12:38:20|158341.9|158251.9|158327.8|158197.8|158341.9|158251.9|158302.4|158196.9|26
1653050310000|2022-05-20 12:38:30|158329.2|158199.2|158311.3|158221.3|158329.2|158222.7|158307.9|158198.3|22
1653050320000|2022-05-20 12:38:40|158311.6|158221.6|158310.7|158220.7|158319.9|158229.9|158308.6|158218.6|27
1653050330000|2022-05-20 12:38:50|158310.9|158220.9|158328.9|158198.9|158334.5|158223.8|158284.2|158194.2|36
1653050340000|2022-05-20 12:39:00|158329.1|158199.1|158322.1|158192.1|158332.4|158217.9|158302.5|158192.1|31
1653050350000|2022-05-20 12:39:10|158329.6|158199.6|158330.6|158200.6|158331.6|158224.4|158303.4|158188.1|31
1653050360000|2022-05-20 12:39:20|158331.4|158201.4|158332.3|158202.3|158335.1|158205.1|158331.1|158201.1|29
1653050370000|2022-05-20 12:39:30|158331.6|158201.6|158306.1|158216.1|158331.6|158216.1|158304.1|158201.6|18
1653050380000|2022-05-20 12:39:40|158307.6|158217.6|158310.1|158220.1|158311.8|158221.8|158307.6|158217.6|17
1653050390000|2022-05-20 12:39:50|158309|158219|158318|158228|158331.4|158241.4|158309|158219|37
1653050400000|2022-05-20 12:40:00|158322|158232|158308.7|158218.7|158324.7|158234.7|158299.8|158209.8|35
1653050410000|2022-05-20 12:40:10|158308.4|158218.4|158308.8|158218.8|158312.7|158222.7|158298.2|158208.2|26
1653050420000|2022-05-20 12:40:20|158308.7|158218.7|158343.1|158253.1|158343.1|158253.1|158299.4|158197.4|31
1653050430000|2022-05-20 12:40:30|158336.5|158246.5|158337.3|158247.3|158368.1|158262.4|158336.5|158231.6|25
1653050440000|2022-05-20 12:40:40|158339.5|158249.5|158329.3|158239.3|158339.5|158249.5|158326.2|158236.2|32
1653050450000|2022-05-20 12:40:50|158329.7|158239.7|158318.2|158228.2|158330.6|158240.6|158304.7|158189.5|25
1653050460000|2022-05-20 12:41:00|158342|158212|158327.3|158237.3|158352.7|158243.1|158323.9|158212|34
1653050470000|2022-05-20 12:41:10|158326.7|158236.7|158327.9|158237.9|158329.6|158239.6|158326.1|158236.1|23
1653050480000|2022-05-20 12:41:20|158328|158238|158329.3|158239.3|158329.7|158239.7|158327.9|158237.9|23
1653050490000|2022-05-20 12:41:30|158331|158241|158331.4|158241.4|158331.7|158241.7|158330.5|158240.5|23
1653050500000|2022-05-20 12:41:40|158331.5|158241.5|158325.3|158235.3|158343.2|158253.2|158323.6|158233.6|25
1653050510000|2022-05-20 12:41:50|158325.5|158235.5|158328.8|158238.8|158331.8|158241.8|158325.5|158235.5|23
1653050520000|2022-05-20 12:42:00|158328.4|158238.4|158331.5|158241.5|158334.4|158244.4|158327.6|158237.6|22
1653050530000|2022-05-20 12:42:10|158332.9|158242.9|158328.6|158238.6|158336.1|158246.1|158328.6|158238.6|25
1653050540000|2022-05-20 12:42:20|158330.2|158240.2|158331.1|158241.1|158334|158244|158330|158240|23
1653050550000|2022-05-20 12:42:30|158332.4|158242.4|158344.1|158254.1|158347.1|158257.1|158331.4|158241.4|27
1653050560000|2022-05-20 12:42:40|158343.2|158253.2|158395|158265|158399.2|158271.6|158341.8|158251.8|24
1653050570000|2022-05-20 12:42:50|158393.5|158263.5|158391.6|158261.6|158400.8|158270.8|158386.7|158256.7|36
1653050580000|2022-05-20 12:43:00|158390.8|158260.8|158362.3|158232.3|158390.8|158260.8|158360|158230|34
1653050590000|2022-05-20 12:43:10|158361.5|158231.5|158335.2|158245.2|158362.1|158245.2|158334.7|158224.6|32
1653050600000|2022-05-20 12:43:20|158336.5|158246.5|158376.9|158246.9|158379.5|158252.7|158334.6|158232.4|32
1653050610000|2022-05-20 12:43:30|158374|158244|158379.4|158249.4|158379.4|158273|158349.5|158238|32
1653050620000|2022-05-20 12:43:40|158380.7|158250.7|158340|158250|158380.9|158255.1|158340|158243.2|26
1653050630000|2022-05-20 12:43:50|158337.1|158247.1|158346.7|158256.7|158348.5|158258.5|158337.1|158247.1|25
1653050640000|2022-05-20 12:44:00|158342.9|158252.9|158328.4|158238.4|158342.9|158252.9|158324.7|158234.7|29
1653050650000|2022-05-20 12:44:10|158329.1|158239.1|158312.2|158182.2|158329.9|158239.9|158299.3|158181.7|25
1653050660000|2022-05-20 12:44:20|158313.1|158183.1|158307.1|158177.1|158335.3|158227|158290.3|158177|37
1653050670000|2022-05-20 12:44:30|158302.6|158172.6|158291.1|158201.1|158311.8|158203.6|158289.7|158172.6|26
1653050680000|2022-05-20 12:44:40|158292.6|158202.6|158310.6|158220.6|158310.6|158220.6|158292.2|158202.2|20
1653050690000|2022-05-20 12:44:50|158332.2|158202.2|158324|158194|158332.2|158215.5|158300.8|158190.4|28
1653050700000|2022-05-20 12:45:00|158320.2|158190.2|158315.7|158185.7|158323.2|158193.2|158313.8|158183.8|28
1653050710000|2022-05-20 12:45:10|158318.5|158188.5|158330.3|158200.3|158331.8|158201.8|158317.3|158187.3|33
1653050720000|2022-05-20 12:45:20|158333.7|158203.7|158301.9|158211.9|158333.7|158215|158294.2|158189|34
1653050730000|2022-05-20 12:45:30|158301.3|158211.3|158309.7|158219.7|158313.2|158223.2|158301.3|158211.3|30
1653050740000|2022-05-20 12:45:40|158333.6|158243.6|158354.7|158264.7|158360.5|158267.6|158333.6|158220.6|32
1653050750000|2022-05-20 12:45:50|158356.3|158266.3|158354|158264|158357.7|158267.7|158351.5|158261.5|28
1653050760000|2022-05-20 12:46:00|158353.9|158263.9|158364.3|158274.3|158368|158278|158352.6|158262.6|29
1653050770000|2022-05-20 12:46:10|158366.5|158276.5|158375.3|158245.3|158412.7|158322.7|158357.4|158245.3|35
1653050780000|2022-05-20 12:46:20|158360|158270|158361|158271|158369.9|158279.9|158356.6|158266.6|29
1653050790000|2022-05-20 12:46:30|158358.7|158268.7|158351.2|158261.2|158359.3|158269.3|158350.8|158260.8|32
1653050800000|2022-05-20 12:46:40|158351.1|158261.1|158372.9|158282.9|158374.3|158284.3|158351.1|158261.1|31
1653050810000|2022-05-20 12:46:50|158372.6|158282.6|158366|158276|158384.4|158283.5|158364.6|158250.5|30
1653050820000|2022-05-20 12:47:00|158366.1|158276.1|158387.2|158257.2|158388|158276.3|158363.8|158249.3|28
1653050830000|2022-05-20 12:47:10|158387.8|158257.8|158384.1|158254.1|158392.4|158262.4|158384.1|158254.1|26
1653050840000|2022-05-20 12:47:20|158383.7|158253.7|158353.9|158263.9|158384|158276.3|158353.9|158253.3|31
1653050850000|2022-05-20 12:47:30|158348.4|158258.4|158371.2|158281.2|158372.3|158282.3|158347.7|158236.7|34
1653050860000|2022-05-20 12:47:40|158368|158278|158375.8|158285.8|158423.6|158305.3|158366.6|158276.6|35
1653050870000|2022-05-20 12:47:50|158377.3|158287.3|158410.1|158280.1|158410.1|158298|158361.5|158264.1|37
1653050880000|2022-05-20 12:48:00|158408.3|158278.3|158407.7|158277.7|158412.4|158282.4|158404.5|158274.5|29
1653050890000|2022-05-20 12:48:10|158408.3|158278.3|158391.9|158301.9|158408.3|158304.3|158383.3|158272.4|31
1653050900000|2022-05-20 12:48:20|158392.4|158302.4|158388.5|158298.5|158394.1|158304.1|158388.5|158298.5|21
1653050910000|2022-05-20 12:48:30|158387.6|158297.6|158376.6|158286.6|158390.9|158300.9|158376.6|158286.6|24
1653050920000|2022-05-20 12:48:40|158376.3|158286.3|158426.2|158296.2|158426.8|158314|158376.1|158286.1|29
1653050930000|2022-05-20 12:48:50|158419.7|158289.7|158400.9|158310.9|158419.7|158313.7|158397.2|158289.4|26
1653050940000|2022-05-20 12:49:00|158401.9|158311.9|158445.2|158315.2|158448.1|158318.1|158400.1|158307|21
1653050950000|2022-05-20 12:49:10|158447.8|158317.8|158430.3|158340.3|158449.9|158340.7|158424|158314.3|32
1653050960000|2022-05-20 12:49:20|158429.8|158339.8|158433.3|158303.3|158449.7|158339.8|158428.5|158301.2|32
1653050970000|2022-05-20 12:49:30|158433|158303|158439.2|158309.2|158446.9|158327.2|158414.6|158303|29
1653050980000|2022-05-20 12:49:40|158436|158306|158422.1|158332.1|158443|158335.4|158419.6|158306|30
1653050990000|2022-05-20 12:49:50|158421.4|158331.4|158420.5|158330.5|158424|158334|158417.9|158327.9|24
1653051000000|2022-05-20 12:50:00|158418.1|158328.1|158441.8|158351.8|158461.1|158354.3|158418.1|158317.3|31
1653051010000|2022-05-20 12:50:10|158440.9|158350.9|158444.4|158314.4|158477.7|158356.4|158430.5|158310.5|37
1653051020000|2022-05-20 12:50:20|158443.6|158313.6|158432|158302|158447.1|158340.6|158415.7|158299.1|35
1653051030000|2022-05-20 12:50:30|158431.2|158301.2|158413.3|158323.3|158433.2|158323.3|158410.5|158296.8|24
1653051040000|2022-05-20 12:50:40|158411.8|158321.8|158410.2|158320.2|158412.5|158322.5|158410|158320|26
1653051050000|2022-05-20 12:50:50|158420.4|158330.4|158410.7|158320.7|158420.4|158330.4|158405.8|158315.8|31
1653051060000|2022-05-20 12:51:00|158411.2|158321.2|158415.4|158325.4|158415.6|158325.6|158407.3|158317.3|28
1653051070000|2022-05-20 12:51:10|158414.6|158324.6|158409.4|158319.4|158415.5|158325.5|158409.4|158319.4|29
1653051080000|2022-05-20 12:51:20|158409.2|158319.2|158418.8|158328.8|158418.8|158328.8|158408.8|158318.8|22
1653051090000|2022-05-20 12:51:30|158413.1|158323.1|158415|158325|158417.9|158327.9|158413.1|158323.1|12
1653051100000|2022-05-20 12:51:40|158414.5|158324.5|158417.9|158327.9|158434.4|158327.9|158409.9|158301.6|30
1653051110000|2022-05-20 12:51:50|158416.1|158326.1|158434.9|158304.9|158437.4|158326.9|158414.2|158304.4|28
1653051120000|2022-05-20 12:52:00|158435.1|158305.1|158411.7|158321.7|158435.1|158321.7|158409.9|158299.9|25
1653051130000|2022-05-20 12:52:10|158412|158322|158423.3|158333.3|158440.7|158333.3|158410.7|158309.3|37
1653051140000|2022-05-20 12:52:20|158448.2|158318.2|158416.1|158326.1|158455.9|158343.4|158415.2|158309.8|32
1653051150000|2022-05-20 12:52:30|158415.3|158325.3|158425.7|158295.7|158432.5|158327.8|158413.6|158295.7|24
1653051160000|2022-05-20 12:52:40|158430|158300|158397.7|158307.7|158430.1|158307.7|158397.1|158296.5|23
1653051170000|2022-05-20 12:52:50|158401.7|158311.7|158386.2|158296.2|158403.3|158313.3|158382.8|158292.8|30
1653051180000|2022-05-20 12:53:00|158385.7|158295.7|158384.3|158294.3|158397.7|158295.7|158370.7|158260.2|33
1653051190000|2022-05-20 12:53:10|158384.5|158294.5|158384.3|158294.3|158390.5|158300.5|158382.2|158292.2|31
1653051200000|2022-05-20 12:53:20|158384.2|158294.2|158324.1|158234.1|158387.1|158297.1|158318.4|158228.4|27
1653051210000|2022-05-20 12:53:30|158325.6|158235.6|158326.2|158236.2|158330.6|158240.6|158321.3|158231.3|29
1653051220000|2022-05-20 12:53:40|158327.7|158237.7|158390.3|158300.3|158403|158300.3|158324.7|158234.7|35
1653051230000|2022-05-20 12:53:50|158389.2|158299.2|158380|158290|158422.6|158317.4|158376.8|158262|37
1653051240000|2022-05-20 12:54:00|158373|158283|158369.3|158279.3|158377.6|158287.6|158368|158278|38
1653051250000|2022-05-20 12:54:10|158368.9|158278.9|158377.9|158287.9|158379.2|158289.2|158360.6|158270.6|38
1653051260000|2022-05-20 12:54:20|158378.1|158288.1|158358.4|158268.4|158386.7|158294|158355.5|158256.7|35
1653051270000|2022-05-20 12:54:30|158356.7|158266.7|158356.4|158266.4|158359.2|158269.2|158353.5|158263.5|31
1653051280000|2022-05-20 12:54:40|158355.7|158265.7|158365.9|158275.9|158373.4|158283.4|158353.5|158263.5|29
1653051290000|2022-05-20 12:54:50|158368.7|158278.7|158394.3|158304.3|158396.7|158306.7|158368.7|158278.7|27
1653051300000|2022-05-20 12:55:00|158401.6|158311.6|158403.8|158313.8|158406.6|158316.6|158398|158308|34
1653051310000|2022-05-20 12:55:10|158403.6|158313.6|158398.1|158308.1|158403.7|158313.7|158397.7|158307.7|26
1653051320000|2022-05-20 12:55:20|158397.3|158307.3|158461.4|158331.4|158461.4|158352.5|158395|158305|29
1653051330000|2022-05-20 12:55:30|158462.2|158332.2|158436.2|158346.2|158462.2|158355.3|158436.2|158330.6|34
1653051340000|2022-05-20 12:55:40|158442.7|158312.7|158450.5|158360.5|158466.6|158376.6|158436.3|158308.8|38
1653051350000|2022-05-20 12:55:50|158450.4|158360.4|158442.3|158352.3|158464.1|158374.1|158435.9|158345.9|37
1653051360000|2022-05-20 12:56:00|158438.8|158348.8|158437|158347|158439.4|158349.4|158434.8|158344.8|34
1653051370000|2022-05-20 12:56:10|158437.4|158347.4|158443.9|158353.9|158449|158359|158436.8|158346.8|32
1653051380000|2022-05-20 12:56:20|158443.2|158353.2|158414.7|158324.7|158443.4|158353.4|158411.2|158321.2|34
1653051390000|2022-05-20 12:56:30|158415.1|158325.1|158416.4|158326.4|158420.2|158330.2|158413.7|158323.7|33
1653051400000|2022-05-20 12:56:40|158416.5|158326.5|158412.8|158322.8|158424.9|158334.9|158409.7|158319.7|36
1653051410000|2022-05-20 12:56:50|158413.4|158323.4|158420.4|158330.4|158420.4|158330.4|158411.1|158321.1|37
1653051420000|2022-05-20 12:57:00|158420.6|158330.6|158416.8|158326.8|158421.7|158331.7|158414|158324|30
1653051430000|2022-05-20 12:57:10|158417.3|158327.3|158417.8|158327.8|158423|158333|158415.7|158325.7|23
1653051440000|2022-05-20 12:57:20|158418.1|158328.1|158419.6|158329.6|158420|158330|158417.3|158327.3|23
1653051450000|2022-05-20 12:57:30|158418.8|158328.8|158418.9|158328.9|158419.9|158329.9|158418.1|158328.1|19
1653051460000|2022-05-20 12:57:40|158418.5|158328.5|158420.5|158330.5|158420.5|158330.5|158418.3|158328.3|23
1653051470000|2022-05-20 12:57:50|158420.4|158330.4|158420.9|158330.9|158422|158332|158413.5|158323.5|26
1653051480000|2022-05-20 12:58:00|158420|158330|158469|158379|158469.9|158379.9|158419.4|158329.4|31
1653051490000|2022-05-20 12:58:10|158469.7|158379.7|158488.5|158398.5|158490|158400|158466.6|158376.6|36
1653051500000|2022-05-20 12:58:20|158489.3|158399.3|158497.3|158407.3|158497.3|158407.3|158486.6|158396.6|35
1653051510000|2022-05-20 12:58:30|158497.5|158407.5|158499.9|158409.9|158503.9|158413.9|158490.9|158400.9|28
1653051520000|2022-05-20 12:58:40|158501.8|158411.8|158504.3|158414.3|158510.8|158420.8|158501.8|158411.8|36
1653051530000|2022-05-20 12:58:50|158503.6|158413.6|158487.7|158397.7|158513.1|158413.6|158475|158366.1|38
1653051540000|2022-05-20 12:59:00|158490.3|158400.3|158531.3|158441.3|158534.3|158444.3|158484.2|158394.2|37
1653051550000|2022-05-20 12:59:10|158532.5|158442.5|158540.3|158450.3|158552.1|158462.1|158531|158441|38
1653051560000|2022-05-20 12:59:20|158540|158450|158534|158444|158540.9|158450.9|158534|158444|29
1653051570000|2022-05-20 12:59:30|158535.2|158445.2|158531.6|158441.6|158538.6|158448.6|158531.6|158441.6|27
1653051580000|2022-05-20 12:59:40|158531.3|158441.3|158493.4|158363.4|158533.6|158443.6|158433.9|158321.9|39
1653051590000|2022-05-20 12:59:50|158500.1|158370.1|158494.3|158364.3|158513.2|158383.2|158465|158351.9|38
1653051600000|2022-05-20 13:00:00|158497.2|158367.2|158504.4|158374.4|158508.7|158397.9|158472.1|158359.1|37
1653051610000|2022-05-20 13:00:10|158502.7|158372.7|158492.3|158402.3|158508|158402.3|158466.4|158357.8|40
1653051620000|2022-05-20 13:00:20|158489.4|158399.4|158491.3|158401.3|158507.3|158408.8|158468.6|158376|37
1653051630000|2022-05-20 13:00:30|158495.7|158405.7|158481|158391|158506.4|158409.7|158468.8|158354.1|38
1653051640000|2022-05-20 13:00:40|158485|158395|158502.6|158412.6|158505.6|158415.6|158473.6|158368.6|38
1653051650000|2022-05-20 13:00:50|158504.5|158414.5|158502.1|158412.1|158508.9|158418.9|158496.3|158406.3|34
1653051660000|2022-05-20 13:01:00|158500.9|158410.9|158504.6|158414.6|158505.2|158415.2|158499.9|158409.9|29
1653051670000|2022-05-20 13:01:10|158503.6|158413.6|158501.6|158411.6|158506.4|158416.4|158489.1|158399.1|36
1653051680000|2022-05-20 13:01:20|158500.9|158410.9|158508.5|158418.5|158520.9|158430.9|158495.7|158405.7|40
1653051690000|2022-05-20 13:01:30|158508|158418|158511.8|158421.8|158512.5|158422.5|158500.3|158410.3|35
1653051700000|2022-05-20 13:01:40|158510.1|158420.1|158502.5|158412.5|158516.8|158426.8|158498|158408|35
1653051710000|2022-05-20 13:01:50|158502.9|158412.9|158496|158406|158509.6|158419.6|158496|158406|31
1653051720000|2022-05-20 13:02:00|158497.6|158407.6|158490.7|158400.7|158510.9|158420.9|158490|158400|31
1653051730000|2022-05-20 13:02:10|158490.4|158400.4|158508.4|158418.4|158510.1|158420.1|158490.4|158400.4|30
1653051740000|2022-05-20 13:02:20|158511.7|158421.7|158507.4|158417.4|158511.7|158421.7|158501.2|158411.2|34
1653051750000|2022-05-20 13:02:30|158507.5|158417.5|158512.9|158422.9|158513|158423|158506.9|158416.9|29
1653051760000|2022-05-20 13:02:40|158510.8|158420.8|158509.8|158419.8|158512.4|158422.4|158498.2|158408.2|38
1653051770000|2022-05-20 13:02:50|158505.7|158415.7|158508.1|158418.1|158508.1|158418.1|158496.5|158406.5|34
1653051780000|2022-05-20 13:03:00|158501.3|158411.3|158504.9|158414.9|158507.9|158417.9|158484.1|158394.1|38
1653051790000|2022-05-20 13:03:10|158504.7|158414.7|158496.9|158406.9|158512.8|158422.8|158496.9|158406.9|34
1653051800000|2022-05-20 13:03:20|158497.9|158407.9|158492.6|158402.6|158507.3|158417.3|158473.5|158383.5|35
1653051810000|2022-05-20 13:03:30|158493.9|158403.9|158482.5|158392.5|158507|158417|158482.5|158392.5|32
1653051820000|2022-05-20 13:03:40|158485.6|158395.6|158491.3|158401.3|158493.1|158403.1|158482|158392|34
1653051830000|2022-05-20 13:03:50|158490.4|158400.4|158487.7|158397.7|158492.1|158402.1|158486.6|158396.6|34
1653051840000|2022-05-20 13:04:00|158487.6|158397.6|158479|158389|158489.6|158399.6|158479|158389|29
1653051850000|2022-05-20 13:04:10|158477.7|158387.7|158484.8|158394.8|158488.5|158398.5|158476.5|158386.5|37
1653051860000|2022-05-20 13:04:20|158485.2|158395.2|158478.3|158388.3|158489.2|158399.2|158461.9|158371.9|37
1653051870000|2022-05-20 13:04:30|158471|158381|158470.9|158380.9|158479.4|158389.4|158460.7|158370.7|38
1653051880000|2022-05-20 13:04:40|158483.5|158393.5|158482.9|158392.9|158488.2|158398.2|158471.9|158381.9|39
1653051890000|2022-05-20 13:04:50|158483|158393|158486.9|158396.9|158490.3|158400.3|158483|158393|31
1653051900000|2022-05-20 13:05:00|158486.2|158396.2|158487.3|158397.3|158487.7|158397.7|158483.1|158393.1|23
1653051910000|2022-05-20 13:05:10|158486.6|158396.6|158486.1|158396.1|158486.9|158396.9|158484.2|158394.2|35
1653051920000|2022-05-20 13:05:20|158484.7|158394.7|158487.9|158397.9|158487.9|158397.9|158473.2|158383.2|40
1653051930000|2022-05-20 13:05:30|158488.2|158398.2|158475.5|158385.5|158489.5|158399.5|158472.7|158382.7|37
1653051940000|2022-05-20 13:05:40|158474.9|158384.9|158464.9|158374.9|158474.9|158384.9|158461.7|158371.7|35
1653051950000|2022-05-20 13:05:50|158465.1|158375.1|158447.4|158357.4|158465.3|158375.3|158447.4|158357.4|38
1653051960000|2022-05-20 13:06:00|158445.5|158355.5|158405|158315|158453.8|158363.8|158399.4|158309.4|36
1653051970000|2022-05-20 13:06:10|158405.2|158315.2|158414|158324|158414|158324|158399.8|158309.8|39
1653051980000|2022-05-20 13:06:20|158412|158322|158408.5|158318.5|158416|158326|158399.5|158309.5|34
1653051990000|2022-05-20 13:06:30|158409.8|158319.8|158423.3|158333.3|158423.3|158333.3|158406.4|158316.4|37
1653052000000|2022-05-20 13:06:40|158423.7|158333.7|158413.4|158283.4|158423.7|158333.7|158407.4|158282.8|34
1653052010000|2022-05-20 13:06:50|158415.1|158285.1|158421.2|158291.2|158426.4|158325.5|158405|158283.8|38
1653052020000|2022-05-20 13:07:00|158429.9|158299.9|158434.5|158304.5|158436.5|158326.1|158412.5|158294|38
1653052030000|2022-05-20 13:07:10|158434.1|158304.1|158397.3|158307.3|158434.1|158322.3|158391|158289.9|37
1653052040000|2022-05-20 13:07:20|158398.1|158308.1|158392|158302|158402.7|158312.7|158392|158302|33
1653052050000|2022-05-20 13:07:30|158392.3|158302.3|158386.8|158296.8|158394|158304|158386|158296|27
1653052060000|2022-05-20 13:07:40|158387|158297|158385.3|158295.3|158387|158297|158385.3|158295.3|19
1653052070000|2022-05-20 13:07:50|158384.4|158294.4|158440.5|158310.5|158442.9|158326.9|158384.4|158294.4|29
1653052080000|2022-05-20 13:08:00|158441.3|158311.3|158406.4|158316.4|158442.1|158323.9|158406.4|158308.9|36
1653052090000|2022-05-20 13:08:10|158405.4|158315.4|158383.7|158293.7|158417.3|158315.9|158380.3|158269.6|31
1653052100000|2022-05-20 13:08:20|158382.9|158292.9|158359|158269|158383.1|158293.1|158354.7|158264.7|29
1653052110000|2022-05-20 13:08:30|158359.8|158269.8|158363.4|158273.4|158363.4|158273.4|158358.5|158268.5|31
1653052120000|2022-05-20 13:08:40|158362.9|158272.9|158351.6|158261.6|158362.9|158272.9|158349.1|158259.1|26
1653052130000|2022-05-20 13:08:50|158347.5|158257.5|158342|158252|158363.3|158257.5|158337.3|158230.6|26
1653052140000|2022-05-20 13:09:00|158341.4|158251.4|158354.2|158264.2|158356.6|158266.6|158318.3|158228.3|29
1653052150000|2022-05-20 13:09:10|158356.9|158266.9|158336.5|158246.5|158360.6|158270.6|158334.4|158244.4|34
1653052160000|2022-05-20 13:09:20|158336.6|158246.6|158320.4|158230.4|158336.6|158246.6|158319.9|158229.9|32
1653052170000|2022-05-20 13:09:30|158320.2|158230.2|158321.5|158231.5|158326.7|158236.7|158318.3|158228.3|33
1653052180000|2022-05-20 13:09:40|158320|158230|158313.6|158223.6|158323.8|158233.8|158312.8|158222.8|30
1653052190000|2022-05-20 13:09:50|158313.1|158223.1|158295.3|158205.3|158315.4|158225.4|158293.8|158203.8|30
1653052200000|2022-05-20 13:10:00|158297.5|158207.5|158302.2|158212.2|158305.4|158215.4|158293|158203|28
1653052210000|2022-05-20 13:10:10|158309.9|158219.9|158307.8|158217.8|158310.7|158220.7|158305.1|158215.1|22
1653052220000|2022-05-20 13:10:20|158307.1|158217.1|158304.3|158214.3|158310.3|158220.3|158300.7|158210.7|34
1653052230000|2022-05-20 13:10:30|158303.5|158213.5|158287.5|158197.5|158303.5|158213.5|158287.5|158197.5|35
1653052240000|2022-05-20 13:10:40|158289.1|158199.1|158278.6|158188.6|158290.9|158200.9|158274.7|158184.7|33
1653052250000|2022-05-20 13:10:50|158278.7|158188.7|158268.7|158178.7|158278.7|158188.7|158264.4|158174.4|36
1653052260000|2022-05-20 13:11:00|158268.9|158178.9|158259.1|158169.1|158269.8|158179.8|158257.3|158167.3|34
1653052270000|2022-05-20 13:11:10|158259.3|158169.3|158265.2|158175.2|158265.3|158175.3|158259|158169|28
1653052280000|2022-05-20 13:11:20|158269.7|158179.7|158306.6|158176.6|158308.5|158199.4|158269.7|158171.7|37
1653052290000|2022-05-20 13:11:30|158306.7|158176.7|158304.3|158174.3|158309|158179|158301.9|158171.9|26
1653052300000|2022-05-20 13:11:40|158302.6|158172.6|158308.8|158178.8|158310.7|158180.7|158301.5|158171.5|33
1653052310000|2022-05-20 13:11:50|158308.6|158178.6|158293.7|158203.7|158308.8|158204.3|158291.5|158176.1|24
1653052320000|2022-05-20 13:12:00|158293.9|158203.9|158281.1|158191.1|158295.3|158205.3|158278.1|158188.1|30
1653052330000|2022-05-20 13:12:10|158281.2|158191.2|158279.4|158189.4|158281.2|158191.2|158279.3|158189.3|23
1653052340000|2022-05-20 13:12:20|158279.6|158189.6|158268.2|158178.2|158279.6|158189.6|158260.1|158148.9|30
1653052350000|2022-05-20 13:12:30|158269.4|158179.4|158276.9|158186.9|158283.4|158193.4|158269.4|158179.4|29
1653052360000|2022-05-20 13:12:40|158282.1|158192.1|158282.2|158192.2|158283.9|158193.9|158276.6|158186.6|19
1653052370000|2022-05-20 13:12:50|158286.4|158196.4|158327.6|158237.6|158330.6|158240.6|158286.4|158196.4|27
1653052380000|2022-05-20 13:13:00|158324.6|158234.6|158323.3|158233.3|158324.8|158234.8|158322.5|158232.5|17
1653052390000|2022-05-20 13:13:10|158321.7|158231.7|158324.9|158234.9|158326.8|158236.8|158321.7|158231.7|15
1653052400000|2022-05-20 13:13:20|158325.9|158235.9|158320.7|158230.7|158326.4|158236.4|158319.5|158229.5|22
1653052410000|2022-05-20 13:13:30|158320.4|158230.4|158324.2|158234.2|158325.4|158235.4|158320.2|158230.2|20
1653052420000|2022-05-20 13:13:40|158324.5|158234.5|158323.7|158233.7|158325|158235|158323.5|158233.5|14
1653052430000|2022-05-20 13:13:50|158323.6|158233.6|158303.3|158213.3|158328.3|158238.3|158292.9|158202.9|23
1653052440000|2022-05-20 13:14:00|158303.6|158213.6|158303.9|158213.9|158306.9|158216.9|158295.8|158205.8|36
1653052450000|2022-05-20 13:14:10|158304.5|158214.5|158338.5|158248.5|158377.4|158287.4|158298.9|158208.9|38
1653052460000|2022-05-20 13:14:20|158339.9|158249.9|158386.8|158256.8|158387.7|158288.1|158334.1|158244.1|24
1653052470000|2022-05-20 13:14:30|158385.7|158255.7|158369.6|158279.6|158386.1|158282.4|158366.1|158255.7|29
1653052480000|2022-05-20 13:14:40|158369.7|158279.7|158375.8|158285.8|158378.1|158288.1|158369.2|158279.2|21
1653052490000|2022-05-20 13:14:50|158375.4|158285.4|158375.1|158285.1|158376|158286|158373.2|158283.2|20
1653052500000|2022-05-20 13:15:00|158375.3|158285.3|158392.8|158262.8|158395.1|158287.1|158354.9|158238.5|34
1653052510000|2022-05-20 13:15:10|158395.7|158265.7|158402.4|158272.4|158404|158274|158391.9|158261.9|30
1653052520000|2022-05-20 13:15:20|158403.4|158273.4|158458.1|158368.1|158482|158368.1|158399.9|158269.9|32
1653052530000|2022-05-20 13:15:30|158456.9|158366.9|158457|158367|158457.8|158367.8|158454|158364|23
1653052540000|2022-05-20 13:15:40|158456.8|158366.8|158457.9|158367.9|158458|158368|158455.6|158365.6|28
1653052550000|2022-05-20 13:15:50|158457.6|158367.6|158456.8|158366.8|158461.6|158371.6|158455.5|158365.5|27
1653052560000|2022-05-20 13:16:00|158456.3|158366.3|158467.8|158377.8|158475.1|158385.1|158455.1|158365.1|29
1653052570000|2022-05-20 13:16:10|158469.5|158379.5|158491.2|158361.2|158492.8|158382.5|158468.8|158355.1|25
1653052580000|2022-05-20 13:16:20|158490.3|158360.3|158479.8|158389.8|158499.7|158393.6|158475.5|158360.3|34
1653052590000|2022-05-20 13:16:30|158479.3|158389.3|158475.3|158385.3|158479.7|158389.7|158475.3|158385.3|19
1653052600000|2022-05-20 13:16:40|158476.3|158386.3|158477.1|158387.1|158482.2|158392.2|158473|158383|24
1653052610000|2022-05-20 13:16:50|158476.4|158386.4|158477.8|158387.8|158478.5|158388.5|158475.8|158385.8|15
1653052620000|2022-05-20 13:17:00|158478.4|158388.4|158475.3|158385.3|158483|158393|158466.7|158376.7|28
1653052630000|2022-05-20 13:17:10|158474.4|158384.4|158479.7|158389.7|158480.8|158390.8|158471.2|158381.2|27
1653052640000|2022-05-20 13:17:20|158478.7|158388.7|158565|158475|158574.4|158484.4|158477.8|158387.8|34
1653052650000|2022-05-20 13:17:30|158571.7|158441.7|158557.7|158467.7|158587|158472.9|158554.9|158441.7|27
1653052660000|2022-05-20 13:17:40|158557.6|158467.6|158600.7|158470.7|158600.7|158489.4|158557.1|158467.1|33
1653052670000|2022-05-20 13:17:50|158602.9|158472.9|158572.7|158482.7|158606.4|158485.6|158572.7|158460.4|26
1653052680000|2022-05-20 13:18:00|158572.6|158482.6|158601.7|158511.7|158601.7|158511.7|158564|158474|28
1653052690000|2022-05-20 13:18:10|158601.8|158511.8|158624.6|158534.6|158625.2|158535.2|158601.8|158511.8|23
1653052700000|2022-05-20 13:18:20|158623.1|158533.1|158568.4|158478.4|158625.2|158535.2|158559.2|158469.2|27
1653052710000|2022-05-20 13:18:30|158568.5|158478.5|158584.4|158494.4|158609.8|158505.7|158561.7|158471.7|33
1653052720000|2022-05-20 13:18:40|158582.4|158492.4|158580.8|158490.8|158584.4|158494.4|158580.1|158490.1|30
1653052730000|2022-05-20 13:18:50|158580.9|158490.9|158566.2|158476.2|158585.3|158495.3|158566.2|158476.2|36
1653052740000|2022-05-20 13:19:00|158566.7|158476.7|158575.1|158485.1|158575.1|158485.1|158564.4|158474.4|37
1653052750000|2022-05-20 13:19:10|158575.2|158485.2|158564.4|158474.4|158578.5|158488.5|158554.3|158464.3|31
1653052760000|2022-05-20 13:19:20|158567.1|158477.1|158568.7|158478.7|158570.4|158480.4|158564.4|158474.4|31
1653052770000|2022-05-20 13:19:30|158568.3|158478.3|158568.5|158478.5|158569.3|158479.3|158564.8|158474.8|30
1653052780000|2022-05-20 13:19:40|158545.8|158455.8|158538|158448|158551.4|158461.4|158533.8|158443.8|14
1653052790000|2022-05-20 13:19:50|158538.5|158448.5|158538.6|158448.6|158542|158452|158536.9|158446.9|16
1653052800000|2022-05-20 13:20:00|158539.3|158449.3|158543.8|158453.8|158546.1|158456.1|158538.9|158448.9|11
1653052810000|2022-05-20 13:20:10|158540.6|158450.6|158529.7|158439.7|158544.3|158454.3|158521.8|158431.8|18
1653052820000|2022-05-20 13:20:20|158529.8|158439.8|158535.6|158445.6|158536.2|158446.2|158529.8|158439.8|13
1653052830000|2022-05-20 13:20:30|158532.9|158442.9|158525.9|158435.9|158533.8|158443.8|158525.9|158435.9|17
1653052840000|2022-05-20 13:20:40|158529.2|158439.2|158523.6|158433.6|158529.5|158439.5|158522.7|158432.7|26
1653052850000|2022-05-20 13:20:50|158522.4|158432.4|158521.4|158431.4|158523.4|158433.4|158518.9|158428.9|23
1653052860000|2022-05-20 13:21:00|158521.7|158431.7|158523.4|158433.4|158523.4|158433.4|158519.7|158429.7|24
1653052870000|2022-05-20 13:21:10|158523.3|158433.3|158529.1|158439.1|158530.5|158440.5|158518.9|158428.9|25
1653052880000|2022-05-20 13:21:20|158528.5|158438.5|158527.9|158437.9|158531.3|158441.3|158525.4|158435.4|27
1653052890000|2022-05-20 13:21:30|158526.1|158436.1|158522.6|158432.6|158529|158439|158513.9|158423.9|27
1653052900000|2022-05-20 13:21:40|158526.7|158436.7|158525.5|158435.5|158526.7|158436.7|158520.5|158430.5|26
1653052910000|2022-05-20 13:21:50|158524.8|158434.8|158528|158438|158534.4|158444.4|158524.2|158434.2|36
1653052920000|2022-05-20 13:22:00|158528.4|158438.4|158528.1|158438.1|158532.4|158442.4|158528|158438|20
1653052930000|2022-05-20 13:22:10|158530|158440|158517.7|158427.7|158530.9|158440.9|158516.8|158426.8|19
1653052940000|2022-05-20 13:22:20|158515|158425|158513.1|158423.1|158521.9|158431.9|158511.7|158421.7|28
1653052950000|2022-05-20 13:22:30|158519.4|158429.4|158509.9|158419.9|158522.4|158432.4|158509.9|158419.9|24
1653052960000|2022-05-20 13:22:40|158506.9|158416.9|158524.9|158434.9|158527.3|158437.3|158506.9|158416.9|27
1653052970000|2022-05-20 13:22:50|158524.6|158434.6|158528.5|158438.5|158530.4|158440.4|158523.1|158433.1|24
1653052980000|2022-05-20 13:23:00|158528.2|158438.2|158543.8|158453.8|158544.7|158454.7|158528.1|158438.1|23
1653052990000|2022-05-20 13:23:10|158543.6|158453.6|158536.3|158446.3|158543.6|158453.6|158534.1|158444.1|18
1653053000000|2022-05-20 13:23:20|158536.2|158446.2|158526.3|158436.3|158536.2|158446.2|158520.9|158430.9|28
1653053010000|2022-05-20 13:23:30|158526.8|158436.8|158533.5|158443.5|158533.5|158443.5|158526.8|158436.8|18
1653053020000|2022-05-20 13:23:40|158533.4|158443.4|158541.7|158451.7|158546.3|158456.3|158533.1|158443.1|24
1653053030000|2022-05-20 13:23:50|158539.6|158449.6|158521.3|158431.3|158539.6|158449.6|158515.9|158425.9|24
1653053040000|2022-05-20 13:24:00|158509.1|158419.1|158495.7|158405.7|158511.7|158421.7|158493.8|158403.8|33
1653053050000|2022-05-20 13:24:10|158497.2|158407.2|158489.9|158399.9|158498.1|158408.1|158489.9|158399.9|26
1653053060000|2022-05-20 13:24:20|158490.7|158400.7|158495.4|158405.4|158497.5|158407.5|158490.7|158400.7|34
1653053070000|2022-05-20 13:24:30|158497.2|158407.2|158498.7|158408.7|158499.5|158409.5|158494.6|158404.6|29
1653053080000|2022-05-20 13:24:40|158498.1|158408.1|158495.5|158405.5|158499|158409|158490.1|158400.1|31
1653053090000|2022-05-20 13:24:50|158495.7|158405.7|158476.4|158386.4|158499.5|158409.5|158476.4|158386.4|34
1653053100000|2022-05-20 13:25:00|158475.4|158385.4|158464.6|158374.6|158475.9|158385.9|158459.6|158369.6|33
1653053110000|2022-05-20 13:25:10|158460.2|158370.2|158483.5|158393.5|158484.1|158394.1|158460|158370|31
1653053120000|2022-05-20 13:25:20|158482.7|158392.7|158503.5|158413.5|158504.9|158414.9|158482.7|158392.7|35
1653053130000|2022-05-20 13:25:30|158506.3|158416.3|158507.2|158417.2|158507.2|158417.2|158479.2|158389.2|33
1653053140000|2022-05-20 13:25:40|158505.9|158415.9|158500.8|158410.8|158507.3|158417.3|158495.7|158405.7|30
1653053150000|2022-05-20 13:25:50|158501.6|158411.6|158506.4|158416.4|158510.7|158420.7|158501|158411|31
1653053160000|2022-05-20 13:26:00|158506.2|158416.2|158498.6|158408.6|158506.2|158416.2|158498.5|158408.5|30
1653053170000|2022-05-20 13:26:10|158498.5|158408.5|158494.8|158404.8|158498.8|158408.8|158493.3|158403.3|30
1653053180000|2022-05-20 13:26:20|158494.7|158404.7|158486.7|158396.7|158494.8|158404.8|158486.2|158396.2|30
1653053190000|2022-05-20 13:26:30|158486.2|158396.2|158487.7|158397.7|158488.4|158398.4|158483|158393|26
1653053200000|2022-05-20 13:26:40|158487.6|158397.6|158495.7|158405.7|158495.7|158405.7|158486.1|158396.1|25
1653053210000|2022-05-20 13:26:50|158500.3|158410.3|158523.5|158433.5|158523.5|158433.5|158494.6|158404.6|37
1653053220000|2022-05-20 13:27:00|158524.4|158434.4|158490.3|158400.3|158525.5|158435.5|158490.3|158400.3|33
1653053230000|2022-05-20 13:27:10|158490.2|158400.2|158466.9|158376.9|158494.8|158404.8|158464.1|158374.1|32
1653053240000|2022-05-20 13:27:20|158466.7|158376.7|158463.3|158373.3|158467.1|158377.1|158463|158373|29
1653053250000|2022-05-20 13:27:30|158463.4|158373.4|158431.3|158341.3|158463.4|158373.4|158431.3|158341.3|29
1653053260000|2022-05-20 13:27:40|158431.8|158341.8|158436.5|158346.5|158455.7|158365.7|158431.8|158341.8|34
1653053270000|2022-05-20 13:27:50|158436.6|158346.6|158369.7|158279.7|158436.9|158346.9|158353|158263|36
1653053280000|2022-05-20 13:28:00|158370.8|158280.8|158368.6|158278.6|158381.3|158291.3|158365|158275|38
1653053290000|2022-05-20 13:28:10|158366.9|158276.9|158367.2|158277.2|158374|158284|158360.5|158270.5|34
1653053300000|2022-05-20 13:28:20|158367.9|158277.9|158362|158272|158373|158283|158359.8|158269.8|32
1653053310000|2022-05-20 13:28:30|158362.1|158272.1|158362.8|158272.8|158363.8|158273.8|158347.8|158257.8|37
1653053320000|2022-05-20 13:28:40|158359.4|158269.4|158361.5|158271.5|158361.5|158271.5|158354.7|158264.7|36
1653053330000|2022-05-20 13:28:50|158357.8|158267.8|158363.8|158273.8|158374.9|158284.9|158357.8|158267.8|33
1653053340000|2022-05-20 13:29:00|158363.3|158273.3|158367.8|158277.8|158370.6|158280.6|158360.1|158270.1|38
1653053350000|2022-05-20 13:29:10|158364.5|158274.5|158442.8|158352.8|158450.5|158360.5|158363.1|158273.1|40
1653053360000|2022-05-20 13:29:20|158445.2|158355.2|158440.1|158350.1|158451.8|158361.8|158435|158345|40
1653053370000|2022-05-20 13:29:30|158438.2|158348.2|158451.7|158361.7|158457.4|158367.4|158437.9|158347.9|32
1653053380000|2022-05-20 13:29:40|158451.2|158361.2|158404.1|158314.1|158453.2|158363.2|158404.1|158314.1|33
1653053390000|2022-05-20 13:29:50|158402.7|158312.7|158420.3|158330.3|158423|158333|158388.7|158298.7|37
1653053400000|2022-05-20 13:30:00|158423.4|158333.4|158426.1|158336.1|158442.9|158346.8|158420.4|158312.9|40
1653053410000|2022-05-20 13:30:10|158426|158336|158382.8|158292.8|158426|158336|158380.9|158261.9|40
1653053420000|2022-05-20 13:30:20|158382.3|158292.3|158388.8|158298.8|158395.8|158305.8|158379.4|158289.4|36
1653053430000|2022-05-20 13:30:30|158380.4|158290.4|158377.7|158287.7|158380.4|158290.4|158372|158282|35
1653053440000|2022-05-20 13:30:40|158377.8|158287.8|158386.3|158296.3|158396.5|158306.5|158377.8|158287.8|38
1653053450000|2022-05-20 13:30:50|158385.1|158295.1|158366.4|158276.4|158389.6|158299.6|158366.4|158276.4|39
1653053460000|2022-05-20 13:31:00|158367.9|158277.9|158296.2|158206.2|158367.9|158277.9|158296.2|158206.2|40
1653053470000|2022-05-20 13:31:10|158282.6|158192.6|158303.8|158173.8|158311.4|158194.3|158259.5|158140|39
1653053480000|2022-05-20 13:31:20|158296|158166|158326|158196|158331.3|158213.7|158278.8|158164.7|39
1653053490000|2022-05-20 13:31:30|158326.1|158196.1|158437.8|158307.8|158439.5|158328.9|158311.3|158196.1|38
1653053500000|2022-05-20 13:31:40|158437.3|158307.3|158444.7|158354.7|158469|158354.7|158434.9|158304.9|37
1653053510000|2022-05-20 13:31:50|158443.9|158353.9|158447|158357|158454|158364|158443.9|158353.9|36
1653053520000|2022-05-20 13:32:00|158446.3|158356.3|158421.7|158331.7|158448.6|158357.6|158420.9|158312.6|30
1653053530000|2022-05-20 13:32:10|158421.1|158331.1|158446.1|158356.1|158447.2|158357.2|158421.1|158331.1|38
1653053540000|2022-05-20 13:32:20|158436.7|158346.7|158403.1|158313.1|158440.7|158350.7|158395.6|158305.6|39
1653053550000|2022-05-20 13:32:30|158403.4|158313.4|158400.6|158310.6|158428.9|158314.3|158372.3|158262.3|40
1653053560000|2022-05-20 13:32:40|158403.7|158313.7|158402.9|158312.9|158422.1|158318.2|158396.7|158292.1|37
1653053570000|2022-05-20 13:32:50|158400.5|158310.5|158430.6|158300.6|158437.2|158331.1|158399.4|158291.2|33
1653053580000|2022-05-20 13:33:00|158438.8|158308.8|158419.8|158329.8|158443|158336.4|158417.6|158307.1|34
1653053590000|2022-05-20 13:33:10|158420.6|158330.6|158382.9|158292.9|158428.9|158331.4|158381.5|158268.4|39
1653053600000|2022-05-20 13:33:20|158383.2|158293.2|158386|158296|158444.4|158335.9|158381.8|158291.8|38
1653053610000|2022-05-20 13:33:30|158385.5|158295.5|158367.5|158277.5|158386.6|158296.6|158366.8|158276.8|37
1653053620000|2022-05-20 13:33:40|158368.9|158278.9|158299.4|158209.4|158368.9|158278.9|158296.5|158206.5|39
1653053630000|2022-05-20 13:33:50|158301.4|158211.4|158318.4|158228.4|158320.8|158230.8|158288.8|158198.8|35
1653053640000|2022-05-20 13:34:00|158321.2|158231.2|158379.4|158289.4|158404.4|158295.2|158321|158231|36
1653053650000|2022-05-20 13:34:10|158379.3|158289.3|158389.4|158299.4|158391.7|158301.7|158379.2|158289.2|34
1653053660000|2022-05-20 13:34:20|158389.2|158299.2|158390.8|158300.8|158392.3|158302.3|158387.7|158297.7|24
1653053670000|2022-05-20 13:34:30|158390.2|158300.2|158382.4|158292.4|158390.2|158300.2|158382.2|158292.2|22
1653053680000|2022-05-20 13:34:40|158382.2|158292.2|158381.7|158291.7|158382.9|158292.9|158369.4|158279.4|32
1653053690000|2022-05-20 13:34:50|158380|158290|158390.9|158300.9|158390.9|158300.9|158376.5|158286.5|37
1653053700000|2022-05-20 13:35:00|158385.1|158295.1|158389.9|158299.9|158390.4|158300.4|158381|158291|36
1653053710000|2022-05-20 13:35:10|158389.8|158299.8|158427.4|158337.4|158432.4|158342.4|158385.5|158295.5|35
1653053720000|2022-05-20 13:35:20|158424.2|158334.2|158424.1|158334.1|158438.7|158348.7|158406.8|158316.8|39
1653053730000|2022-05-20 13:35:30|158425|158335|158386|158296|158425|158335|158377.2|158287.2|34
1653053740000|2022-05-20 13:35:40|158385.3|158295.3|158387|158297|158387.5|158297.5|158384.7|158294.7|22
1653053750000|2022-05-20 13:35:50|158387.2|158297.2|158388.2|158298.2|158388.8|158298.8|158385.6|158295.6|25
1653053760000|2022-05-20 13:36:00|158387.7|158297.7|158376.4|158286.4|158392.4|158302.4|158374.8|158284.8|31
1653053770000|2022-05-20 13:36:10|158376.9|158286.9|158324.5|158234.5|158376.9|158286.9|158324.5|158234.5|37
1653053780000|2022-05-20 13:36:20|158324.2|158234.2|158316.2|158226.2|158336.8|158246.8|158316|158226|36
1653053790000|2022-05-20 13:36:30|158310.5|158220.5|158317.5|158227.5|158321.3|158231.3|158310.5|158220.5|36
1653053800000|2022-05-20 13:36:40|158314.7|158224.7|158367.1|158277.1|158368.5|158278.5|158314.7|158224.7|39
1653053810000|2022-05-20 13:36:50|158367.2|158277.2|158390|158300|158394.9|158304.9|158365.6|158275.6|38
1653053820000|2022-05-20 13:37:00|158388.6|158298.6|158394.6|158304.6|158399.6|158309.6|158387.5|158297.5|36
1653053830000|2022-05-20 13:37:10|158394.2|158304.2|158377.1|158287.1|158400.2|158310.2|158377.1|158287.1|34
1653053840000|2022-05-20 13:37:20|158369.8|158279.8|158386.5|158296.5|158387.2|158297.2|158365.8|158275.8|33
1653053850000|2022-05-20 13:37:30|158385.5|158295.5|158370.6|158280.6|158388.8|158298.8|158364.1|158274.1|31
1653053860000|2022-05-20 13:37:40|158372|158282|158341.6|158251.6|158381.9|158291.9|158336.3|158246.3|32
1653053870000|2022-05-20 13:37:50|158341.2|158251.2|158358.3|158268.3|158361|158271|158335|158245|34
1653053880000|2022-05-20 13:38:00|158358.2|158268.2|158350.4|158260.4|158365.6|158275.6|158349.5|158259.5|33
1653053890000|2022-05-20 13:38:10|158351.6|158261.6|158353.3|158263.3|158363|158273|158351.2|158261.2|36
1653053900000|2022-05-20 13:38:20|158357.2|158267.2|158372.8|158282.8|158372.8|158282.8|158354.4|158264.4|37
1653053910000|2022-05-20 13:38:30|158370.7|158280.7|158357.2|158267.2|158375.4|158285.4|158356.4|158266.4|36
1653053920000|2022-05-20 13:38:40|158352.5|158262.5|158287.4|158197.4|158352.5|158262.5|158261.8|158171.8|32
1653053930000|2022-05-20 13:38:50|158287.8|158197.8|158288.5|158198.5|158292.9|158202.9|158285.6|158195.6|37
1653053940000|2022-05-20 13:39:00|158290|158200|158277.7|158187.7|158290|158200|158260.4|158170.4|36
1653053950000|2022-05-20 13:39:10|158280.2|158190.2|158265.1|158175.1|158281.4|158191.4|158263.2|158173.2|37
1653053960000|2022-05-20 13:39:20|158263.8|158173.8|158260.3|158170.3|158269.6|158179.6|158256.3|158166.3|34
1653053970000|2022-05-20 13:39:30|158260.8|158170.8|158256.5|158166.5|158261.8|158171.8|158253.6|158163.6|24
1653053980000|2022-05-20 13:39:40|158255.7|158165.7|158253.4|158163.4|158295.7|158191.6|158251.3|158158.2|40
1653053990000|2022-05-20 13:39:50|158255.4|158165.4|158260.5|158170.5|158261.6|158171.6|158255.3|158165.3|34
1653054000000|2022-05-20 13:40:00|158260|158170|158345.8|158255.8|158349.5|158259.5|158259.7|158169.7|31
1653054010000|2022-05-20 13:40:10|158345.4|158255.4|158360.2|158270.2|158360.2|158270.2|158343.8|158253.8|31
1653054020000|2022-05-20 13:40:20|158360.3|158270.3|158357.4|158267.4|158386.9|158296.9|158357.3|158267.3|35
1653054030000|2022-05-20 13:40:30|158357.9|158267.9|158360.8|158270.8|158365|158275|158357.2|158267.2|32
1653054040000|2022-05-20 13:40:40|158359.1|158269.1|158391.3|158301.3|158401.2|158311.2|158357.4|158267.4|36
1653054050000|2022-05-20 13:40:50|158390.3|158300.3|158349.6|158259.6|158390.3|158300.3|158349.6|158259.6|40
1653054060000|2022-05-20 13:41:00|158352.7|158262.7|158362.9|158272.9|158366.1|158276.1|158348.2|158258.2|36
1653054070000|2022-05-20 13:41:10|158364.7|158274.7|158340.3|158250.3|158366.4|158276.4|158332.5|158242.5|37
1653054080000|2022-05-20 13:41:20|158364.4|158274.4|158349.4|158259.4|158367.4|158277.4|158337.2|158247.2|37
1653054090000|2022-05-20 13:41:30|158352.2|158262.2|158340.2|158250.2|158353.8|158263.8|158336.6|158246.6|25
1653054100000|2022-05-20 13:41:40|158338.3|158248.3|158325.5|158235.5|158338.3|158248.3|158295.6|158205.6|32
1653054110000|2022-05-20 13:41:50|158329.8|158239.8|158324.7|158234.7|158339|158249|158321.7|158231.7|37
1653054120000|2022-05-20 13:42:00|158333.8|158243.8|158299.9|158209.9|158334.2|158244.2|158295.3|158205.3|32
1653054130000|2022-05-20 13:42:10|158295.4|158205.4|158288.2|158198.2|158303.8|158213.8|158280.6|158190.6|37
1653054140000|2022-05-20 13:42:20|158285.6|158195.6|158271.6|158181.6|158297.2|158207.2|158255.3|158158.4|39
1653054150000|2022-05-20 13:42:30|158270.7|158180.7|158273.1|158183.1|158275.7|158185.7|158266.1|158176.1|34
1653054160000|2022-05-20 13:42:40|158273.9|158183.9|158272.1|158182.1|158310.8|158209.7|158271.9|158168.7|34
1653054170000|2022-05-20 13:42:50|158271.6|158181.6|158274.3|158184.3|158282.1|158192.1|158269.6|158179.6|33
1653054180000|2022-05-20 13:43:00|158273.5|158183.5|158260.9|158170.9|158274.1|158184.1|158260.5|158170.5|32
1653054190000|2022-05-20 13:43:10|158262.8|158172.8|158253|158163|158264.3|158174.3|158250|158160|36
1653054200000|2022-05-20 13:43:20|158257.7|158167.7|158253.7|158163.7|158263.9|158173.9|158252.7|158162.7|35
1653054210000|2022-05-20 13:43:30|158252.2|158162.2|158298.5|158208.5|158301.5|158211.5|158249.3|158159.3|38
1653054220000|2022-05-20 13:43:40|158299.3|158209.3|158282.9|158192.9|158309.4|158211.2|158263.3|158173.3|36
1653054230000|2022-05-20 13:43:50|158284.6|158194.6|158288|158198|158288.3|158198.3|158284.6|158194.6|24
1653054240000|2022-05-20 13:44:00|158287.7|158197.7|158291.8|158201.8|158293.1|158203.1|158285.5|158195.5|22
1653054250000|2022-05-20 13:44:10|158292.6|158202.6|158285.7|158195.7|158295.5|158205.5|158283.9|158193.9|32
1653054260000|2022-05-20 13:44:20|158285.6|158195.6|158284.6|158194.6|158286.5|158196.5|158283.7|158193.7|24
1653054270000|2022-05-20 13:44:30|158284.2|158194.2|158276|158186|158286.8|158196.8|158276|158186|31
1653054280000|2022-05-20 13:44:40|158271.6|158181.6|158257.2|158167.2|158271.6|158181.6|158253.1|158163.1|32
1653054290000|2022-05-20 13:44:50|158256.7|158166.7|158249.7|158159.7|158257.4|158167.4|158246.1|158156.1|35
1653054300000|2022-05-20 13:45:00|158240.8|158150.8|158234.7|158144.7|158247.9|158157.9|158233.5|158143.5|38
1653054310000|2022-05-20 13:45:10|158234|158144|158245.8|158155.8|158253|158163|158234|158144|39
1653054320000|2022-05-20 13:45:20|158244.7|158154.7|158251.7|158161.7|158256.3|158166.3|158243.9|158153.9|37
1653054330000|2022-05-20 13:45:30|158251.3|158161.3|158259.3|158169.3|158259.3|158169.3|158251.3|158161.3|34
1653054340000|2022-05-20 13:45:40|158258.6|158168.6|158252.2|158162.2|158260.6|158170.6|158252.2|158162.2|36
1653054350000|2022-05-20 13:45:50|158252.9|158162.9|158246.7|158156.7|158252.9|158162.9|158243.5|158153.5|38
1653054360000|2022-05-20 13:46:00|158248.1|158158.1|158277.7|158187.7|158296.9|158206.9|158246.4|158156.4|40
1653054370000|2022-05-20 13:46:10|158278.2|158188.2|158286.9|158196.9|158293.1|158203.1|158262|158172|37
1653054380000|2022-05-20 13:46:20|158286.4|158196.4|158301.3|158211.3|158303.5|158213.5|158286.2|158196.2|34
1653054390000|2022-05-20 13:46:30|158309|158219|158360.7|158270.7|158366.8|158276.8|158305.2|158215.2|36
1653054400000|2022-05-20 13:46:40|158362.9|158272.9|158312.9|158222.9|158362.9|158272.9|158307.2|158217.2|36
1653054410000|2022-05-20 13:46:50|158312.8|158222.8|158338.9|158248.9|158364.8|158274.8|158312.8|158222.8|38
1653054420000|2022-05-20 13:47:00|158339.1|158249.1|158339.8|158249.8|158341.2|158251.2|158334.3|158244.3|37
1653054430000|2022-05-20 13:47:10|158340.2|158250.2|158337.7|158247.7|158353.8|158263.8|158337.6|158247.6|37
1653054440000|2022-05-20 13:47:20|158349.6|158259.6|158356.6|158266.6|158366.6|158276.6|158349.3|158259.3|36
1653054450000|2022-05-20 13:47:30|158356.1|158266.1|158369.3|158279.3|158371.9|158281.9|158356.1|158266.1|29
1653054460000|2022-05-20 13:47:40|158369.2|158279.2|158344.3|158254.3|158369.2|158279.2|158336.8|158246.8|28
1653054470000|2022-05-20 13:47:50|158344.1|158254.1|158358.6|158268.6|158361.4|158271.4|158342.6|158252.6|29
1653054480000|2022-05-20 13:48:00|158358.3|158268.3|158385.5|158295.5|158387.1|158297.1|158358.3|158268.3|32
1653054490000|2022-05-20 13:48:10|158381.9|158291.9|158388.4|158298.4|158401.1|158311.1|158381.9|158291.9|36
1653054500000|2022-05-20 13:48:20|158387.8|158297.8|158403.2|158313.2|158409|158319|158381.6|158291.6|38
1653054510000|2022-05-20 13:48:30|158402.7|158312.7|158368.2|158278.2|158402.7|158312.7|158368.2|158278.2|35
1653054520000|2022-05-20 13:48:40|158367.5|158277.5|158362.7|158272.7|158377.3|158287.3|158357.8|158267.8|39
1653054530000|2022-05-20 13:48:50|158363.1|158273.1|158361.8|158271.8|158367.1|158277.1|158354.5|158264.5|34
1653054540000|2022-05-20 13:49:00|158363.7|158273.7|158382.1|158292.1|158386|158296|158360.1|158270.1|39
1653054550000|2022-05-20 13:49:10|158379.8|158289.8|158382.2|158292.2|158383.3|158293.3|158377.1|158287.1|30
1653054560000|2022-05-20 13:49:20|158382.4|158292.4|158410.2|158320.2|158419.7|158329.7|158381.8|158291.8|32
1653054570000|2022-05-20 13:49:30|158411.4|158321.4|158414.6|158324.6|158419.1|158329.1|158408.2|158318.2|38
1653054580000|2022-05-20 13:49:40|158412|158322|158390.2|158300.2|158416.2|158326.2|158372.9|158282.9|32
1653054590000|2022-05-20 13:49:50|158391.6|158301.6|158385.9|158295.9|158399.6|158309.6|158380.9|158290.9|33
1653054600000|2022-05-20 13:50:00|158386.9|158296.9|158391.2|158301.2|158394.4|158304.4|158382.9|158292.9|34
1653054610000|2022-05-20 13:50:10|158390.6|158300.6|158335.3|158245.3|158391.8|158301.8|158331.1|158241.1|36
1653054620000|2022-05-20 13:50:20|158334.5|158244.5|158337.8|158247.8|158340.9|158250.9|158334.2|158244.2|36
1653054630000|2022-05-20 13:50:30|158337.5|158247.5|158361.8|158271.8|158362|158272|158333.1|158243.1|33
1653054640000|2022-05-20 13:50:40|158362.1|158272.1|158343.7|158253.7|158363.2|158273.2|158342|158252|34
1653054650000|2022-05-20 13:50:50|158343.5|158253.5|158345.3|158255.3|158346.8|158256.8|158343.5|158253.5|35
1653054660000|2022-05-20 13:51:00|158345|158255|158372.8|158282.8|158434.7|158344.7|158343.3|158253.3|34
1653054670000|2022-05-20 13:51:10|158371.4|158281.4|158353.1|158263.1|158371.4|158281.4|158346.2|158256.2|37
1653054680000|2022-05-20 13:51:20|158354.2|158264.2|158376.2|158286.2|158390.3|158300.3|158351.2|158261.2|33
1653054690000|2022-05-20 13:51:30|158375.3|158285.3|158373.6|158283.6|158386.5|158296.5|158373.2|158283.2|21
1653054700000|2022-05-20 13:51:40|158374.2|158284.2|158420.8|158330.8|158425.8|158335.8|158373.4|158283.4|30
1653054710000|2022-05-20 13:51:50|158425.6|158335.6|158404.8|158314.8|158425.6|158335.6|158404.8|158314.8|31
1653054720000|2022-05-20 13:52:00|158408.4|158318.4|158483.9|158393.9|158483.9|158393.9|158402.3|158312.3|37
1653054730000|2022-05-20 13:52:10|158478.5|158388.5|158472.6|158382.6|158489|158399|158460.7|158370.7|36
1653054740000|2022-05-20 13:52:20|158476.7|158386.7|158484.1|158394.1|158484.1|158394.1|158472.6|158382.6|36
1653054750000|2022-05-20 13:52:30|158482.3|158392.3|158482.9|158392.9|158485.8|158395.8|158472.8|158382.8|35
1653054760000|2022-05-20 13:52:40|158486.4|158396.4|158471.5|158381.5|158486.4|158396.4|158462.3|158372.3|33
1653054770000|2022-05-20 13:52:50|158470.5|158380.5|158470.5|158380.5|158475.2|158385.2|158454.7|158364.7|35
1653054780000|2022-05-20 13:53:00|158475.6|158385.6|158472.9|158382.9|158489.9|158399.9|158472.9|158382.9|36
1653054790000|2022-05-20 13:53:10|158464.3|158374.3|158471.5|158381.5|158489.2|158399.2|158451.7|158361.7|38
1653054800000|2022-05-20 13:53:20|158470|158380|158470.3|158380.3|158475|158385|158468.8|158378.8|26
1653054810000|2022-05-20 13:53:30|158470.5|158380.5|158444.2|158354.2|158471.3|158381.3|158435.3|158345.3|36
1653054820000|2022-05-20 13:53:40|158442.8|158352.8|158464.3|158374.3|158466|158376|158442.6|158352.6|36
1653054830000|2022-05-20 13:53:50|158460.2|158370.2|158466.5|158376.5|158469.6|158379.6|158455|158365|36
1653054840000|2022-05-20 13:54:00|158468.7|158378.7|158462.4|158372.4|158475.9|158385.9|158462.4|158372.4|38
1653054850000|2022-05-20 13:54:10|158461.1|158371.1|158455.7|158365.7|158462.5|158372.5|158455.2|158365.2|32
1653054860000|2022-05-20 13:54:20|158453.9|158363.9|158458.4|158368.4|158462.4|158372.4|158419.3|158329.3|33
1653054870000|2022-05-20 13:54:30|158459.1|158369.1|158455.8|158365.8|158467.5|158377.5|158455.5|158365.5|24
1653054880000|2022-05-20 13:54:40|158456.3|158366.3|158456.5|158366.5|158457.1|158367.1|158454.9|158364.9|9
1653054890000|2022-05-20 13:54:50|158431.1|158341.1|158444.7|158354.7|158445.4|158355.4|158424.1|158334.1|38
1653054900000|2022-05-20 13:55:00|158437|158347|158459.3|158369.3|158460.2|158370.2|158437|158347|37
1653054910000|2022-05-20 13:55:10|158459.4|158369.4|158465|158375|158470.9|158380.9|158458.1|158368.1|30
1653054920000|2022-05-20 13:55:20|158464.7|158374.7|158457.6|158367.6|158464.7|158374.7|158457.6|158367.6|18
1653054930000|2022-05-20 13:55:30|158456.9|158366.9|158454.8|158364.8|158457.2|158367.2|158453.8|158363.8|30
1653054940000|2022-05-20 13:55:40|158455.5|158365.5|158458.8|158368.8|158460.6|158370.6|158454.3|158364.3|32
1653054950000|2022-05-20 13:55:50|158458.9|158368.9|158459.4|158369.4|158471.3|158381.3|158452.3|158362.3|34
1653054960000|2022-05-20 13:56:00|158457.7|158367.7|158555.9|158465.9|158560.9|158470.9|158457.7|158367.7|36
1653054970000|2022-05-20 13:56:10|158556.7|158466.7|158502.5|158412.5|158556.7|158466.7|158502.5|158412.5|37
1653054980000|2022-05-20 13:56:20|158502.1|158412.1|158504.2|158414.2|158507.3|158417.3|158501.7|158411.7|31
1653054990000|2022-05-20 13:56:30|158505.8|158415.8|158535.8|158445.8|158538.8|158448.8|158500|158410|38
1653055000000|2022-05-20 13:56:40|158536.1|158446.1|158515.8|158425.8|158536.9|158446.9|158515.8|158425.8|31
1653055010000|2022-05-20 13:56:50|158515.6|158425.6|158503.1|158413.1|158517.5|158427.5|158488.6|158398.6|33
1653055020000|2022-05-20 13:57:00|158502|158412|158513.6|158423.6|158515.2|158425.2|158502|158412|36
1653055030000|2022-05-20 13:57:10|158513.5|158423.5|158496.7|158406.7|158513.8|158423.8|158485.6|158395.6|33
1653055040000|2022-05-20 13:57:20|158496.1|158406.1|158518.6|158428.6|158518.6|158428.6|158495|158405|31
1653055050000|2022-05-20 13:57:30|158518.8|158428.8|158517.6|158427.6|158524.8|158434.8|158510.1|158420.1|31
1653055060000|2022-05-20 13:57:40|158517.9|158427.9|158525.7|158435.7|158527.4|158437.4|158515.4|158425.4|29
1653055070000|2022-05-20 13:57:50|158526.4|158436.4|158542.7|158452.7|158548.9|158458.9|158524.3|158434.3|35
1653055080000|2022-05-20 13:58:00|158543.3|158453.3|158545.8|158455.8|158553.3|158463.3|158537.8|158447.8|31
1653055090000|2022-05-20 13:58:10|158548.6|158458.6|158546.6|158456.6|158550.4|158460.4|158545.5|158455.5|22
1653055100000|2022-05-20 13:58:20|158544.5|158454.5|158525.3|158435.3|158545.8|158455.8|158525.3|158435.3|21
1653055110000|2022-05-20 13:58:30|158522.5|158432.5|158525.4|158435.4|158528.4|158438.4|158522.5|158432.5|21
1653055120000|2022-05-20 13:58:40|158524.6|158434.6|158511.5|158421.5|158525.9|158435.9|158511|158421|31
1653055130000|2022-05-20 13:58:50|158511.6|158421.6|158506.4|158416.4|158522.5|158432.5|158505.3|158415.3|37
1653055140000|2022-05-20 13:59:00|158506.3|158416.3|158486|158396|158508.3|158418.3|158469.6|158379.6|34
1653055150000|2022-05-20 13:59:10|158483.9|158393.9|158480.4|158390.4|158493.6|158403.6|158472.2|158382.2|34
1653055160000|2022-05-20 13:59:20|158480.5|158390.5|158479.5|158389.5|158482.1|158392.1|158464.3|158374.3|33
1653055170000|2022-05-20 13:59:30|158477.4|158387.4|158478.8|158388.8|158479.9|158389.9|158474.3|158384.3|22
1653055180000|2022-05-20 13:59:40|158479|158389|158454.2|158364.2|158479|158389|158447.6|158357.6|35
1653055190000|2022-05-20 13:59:50|158451.4|158361.4|158467.8|158377.8|158471.1|158381.1|158451.4|158361.4|38
1653055200000|2022-05-20 14:00:00|158465.9|158375.9|158479.7|158389.7|158480.1|158390.1|158463.5|158373.5|34
1653055210000|2022-05-20 14:00:10|158482.3|158392.3|158464.7|158374.7|158486.8|158396.8|158460.2|158370.2|36
1653055220000|2022-05-20 14:00:20|158460.3|158370.3|158460.8|158370.8|158471|158381|158456.4|158366.4|37
1653055230000|2022-05-20 14:00:30|158458.3|158368.3|158526.2|158436.2|158527.6|158437.6|158451.8|158361.8|38
1653055240000|2022-05-20 14:00:40|158524.8|158434.8|158529.6|158439.6|158530|158440|158521.5|158431.5|34
1653055250000|2022-05-20 14:00:50|158528.9|158438.9|158522.4|158432.4|158533.6|158443.6|158522.4|158432.4|30
1653055260000|2022-05-20 14:01:00|158521.8|158431.8|158516|158426|158524.1|158434.1|158511.1|158421.1|37
1653055270000|2022-05-20 14:01:10|158515.8|158425.8|158525.9|158435.9|158525.9|158435.9|158514.4|158424.4|32
1653055280000|2022-05-20 14:01:20|158525.3|158435.3|158519.8|158429.8|158526.8|158436.8|158517.2|158427.2|28
1653055290000|2022-05-20 14:01:30|158518.9|158428.9|158519|158429|158520.8|158430.8|158518.1|158428.1|30
1653055300000|2022-05-20 14:01:40|158519.2|158429.2|158543.5|158453.5|158548|158458|158518.3|158428.3|36
1653055310000|2022-05-20 14:01:50|158548.5|158458.5|158565.9|158475.9|158569.1|158479.1|158540.7|158450.7|40
1653055320000|2022-05-20 14:02:00|158564.6|158474.6|158654.7|158564.7|158676|158586|158564|158474|39
1653055330000|2022-05-20 14:02:10|158653.2|158563.2|158649|158559|158658.9|158568.9|158637.7|158547.7|33
1653055340000|2022-05-20 14:02:20|158648.8|158558.8|158628.8|158538.8|158651.6|158561.6|158614.6|158524.6|33
1653055350000|2022-05-20 14:02:30|158628.3|158538.3|158627.1|158537.1|158632.2|158542.2|158624.7|158534.7|30
1653055360000|2022-05-20 14:02:40|158627|158537|158625.6|158535.6|158628.4|158538.4|158618.4|158528.4|28
1653055370000|2022-05-20 14:02:50|158628.2|158538.2|158651.4|158521.4|158651.4|158546.1|158619.7|158521.4|29
1653055380000|2022-05-20 14:03:00|158644.8|158554.8|158624.1|158534.1|158652.7|158562.7|158618.9|158528.9|36
1653055390000|2022-05-20 14:03:10|158620.9|158530.9|158612.6|158522.6|158621.6|158531.6|158612.1|158522.1|35
1653055400000|2022-05-20 14:03:20|158613.4|158523.4|158597.7|158507.7|158615.9|158525.9|158575.7|158485.7|37
1653055410000|2022-05-20 14:03:30|158597.6|158507.6|158593.1|158503.1|158599.9|158509.9|158593.1|158503.1|27
1653055420000|2022-05-20 14:03:40|158577.1|158487.1|158567.3|158477.3|158577.1|158487.1|158540.4|158450.4|34
1653055430000|2022-05-20 14:03:50|158540.7|158450.7|158510.1|158420.1|158540.7|158450.7|158499.5|158409.5|40
1653055440000|2022-05-20 14:04:00|158508.7|158418.7|158492|158402|158543|158453|158492|158402|36
1653055450000|2022-05-20 14:04:10|158495.5|158405.5|158483.1|158353.1|158513.4|158421.4|158481.2|158353.1|37
1653055460000|2022-05-20 14:04:20|158488.2|158358.2|158489.3|158359.3|158494.5|158364.5|158487.2|158357.2|29
1653055470000|2022-05-20 14:04:30|158487.1|158357.1|158484.8|158354.8|158491.8|158361.8|158483.4|158353.4|16
1653055480000|2022-05-20 14:04:40|158484.6|158354.6|158464.2|158374.2|158485.6|158385.4|158442.5|158352.5|28
1653055490000|2022-05-20 14:04:50|158463.9|158373.9|158470.4|158380.4|158474.5|158384.5|158455.6|158365.6|28
1653055500000|2022-05-20 14:05:00|158470.9|158380.9|158474.4|158384.4|158489.1|158399.1|158469.7|158379.7|38
1653055510000|2022-05-20 14:05:10|158476.5|158386.5|158458.6|158368.6|158476.5|158386.5|158458.6|158368.6|35
1653055520000|2022-05-20 14:05:20|158464.9|158374.9|158463.9|158373.9|158474.6|158384.6|158459|158369|32
1653055530000|2022-05-20 14:05:30|158468.1|158378.1|158467.7|158377.7|158469.9|158379.9|158461.2|158371.2|25
1653055540000|2022-05-20 14:05:40|158464.7|158374.7|158465.4|158375.4|158467|158377|158459.9|158369.9|26
1653055550000|2022-05-20 14:05:50|158465.1|158375.1|158465.5|158375.5|158487.9|158397.9|158463.6|158373.6|32
1653055560000|2022-05-20 14:06:00|158463.1|158373.1|158448.1|158358.1|158470.1|158380.1|158448.1|158358.1|34
1653055570000|2022-05-20 14:06:10|158447.6|158357.6|158446|158356|158453.2|158363.2|158425|158335|35
1653055580000|2022-05-20 14:06:20|158447.6|158357.6|158431.6|158341.6|158447.6|158357.6|158429.9|158339.9|31
1653055590000|2022-05-20 14:06:30|158430.6|158340.6|158423.9|158333.9|158436.6|158346.6|158414.4|158324.4|35
1653055600000|2022-05-20 14:06:40|158421.8|158331.8|158420.4|158330.4|158428.7|158338.7|158418|158328|32
1653055610000|2022-05-20 14:06:50|158416.6|158326.6|158385.3|158295.3|158416.7|158326.7|158377|158287|35
1653055620000|2022-05-20 14:07:00|158385.4|158295.4|158386.3|158296.3|158388.3|158298.3|158360.8|158270.8|33
1653055630000|2022-05-20 14:07:10|158387.7|158297.7|158390.8|158300.8|158402.2|158312.2|158381.8|158291.8|37
1653055640000|2022-05-20 14:07:20|158394.3|158304.3|158495.3|158405.3|158495.3|158405.3|158394.3|158304.3|37
1653055650000|2022-05-20 14:07:30|158501.7|158411.7|158506.5|158416.5|158508.9|158418.9|158496.3|158406.3|33
1653055660000|2022-05-20 14:07:40|158504.3|158414.3|158497.6|158407.6|158504.6|158414.6|158497.6|158407.6|22
1653055670000|2022-05-20 14:07:50|158498.7|158408.7|158479.8|158389.8|158505.5|158415.5|158479.8|158389.8|24
1653055680000|2022-05-20 14:08:00|158479.9|158389.9|158506.2|158416.2|158526.9|158436.9|158470.6|158380.6|29
1653055690000|2022-05-20 14:08:10|158513.6|158423.6|158500.1|158410.1|158513.6|158423.6|158496.6|158406.6|20
1653055700000|2022-05-20 14:08:20|158500|158410|158504.8|158414.8|158505.6|158415.6|158497.6|158407.6|22
1653055710000|2022-05-20 14:08:30|158504|158414|158514.3|158424.3|158519.5|158429.5|158504|158414|32
1653055720000|2022-05-20 14:08:40|158515|158425|158520.3|158430.3|158520.4|158430.4|158511.7|158421.7|30
1653055730000|2022-05-20 14:08:50|158520.5|158430.5|158521.1|158431.1|158521.1|158431.1|158518.4|158428.4|17
1653055740000|2022-05-20 14:09:00|158521.6|158431.6|158520.5|158430.5|158522.7|158432.7|158519.4|158429.4|20
1653055750000|2022-05-20 14:09:10|158520.2|158430.2|158520.7|158430.7|158525.3|158435.3|158520.2|158430.2|22
1653055760000|2022-05-20 14:09:20|158521.9|158431.9|158548.3|158458.3|158555.5|158465.5|158510.5|158420.5|33
1653055770000|2022-05-20 14:09:30|158550.5|158460.5|158560.2|158470.2|158569.2|158479.2|158549.1|158459.1|25
1653055780000|2022-05-20 14:09:40|158566.4|158476.4|158574.3|158484.3|158574.3|158484.3|158554.4|158464.4|33
1653055790000|2022-05-20 14:09:50|158574.5|158484.5|158578.2|158488.2|158578.2|158488.2|158570.2|158480.2|26
1653055800000|2022-05-20 14:10:00|158577.3|158487.3|158647.1|158557.1|158651.9|158561.9|158572.7|158482.7|33
1653055810000|2022-05-20 14:10:10|158650.9|158560.9|158627|158537|158664.6|158574.6|158622.2|158532.2|36
1653055820000|2022-05-20 14:10:20|158625.5|158535.5|158657.3|158567.3|158666|158576|158619.6|158529.6|35
1653055830000|2022-05-20 14:10:30|158658|158568|158658.9|158568.9|158704.7|158587.4|158655.8|158564.6|37
1653055840000|2022-05-20 14:10:40|158658.2|158568.2|158652.2|158562.2|158676.1|158572.7|158633.6|158536.7|37
1653055850000|2022-05-20 14:10:50|158660.6|158570.6|158660|158570|158660.6|158570.6|158643.8|158553.8|33
1653055860000|2022-05-20 14:11:00|158658.9|158568.9|158656.3|158566.3|158664.7|158574.7|158653.3|158563.3|31
1653055870000|2022-05-20 14:11:10|158654.8|158564.8|158684.9|158594.9|158686.6|158596.6|158654.8|158564.8|26
1653055880000|2022-05-20 14:11:20|158674.4|158584.4|158673.2|158583.2|158675.4|158585.4|158659.9|158569.9|33
1653055890000|2022-05-20 14:11:30|158673.3|158583.3|158696.3|158606.3|158715.5|158625.5|158664.2|158574.2|30
1653055900000|2022-05-20 14:11:40|158699.2|158609.2|158712.6|158622.6|158713.6|158623.6|158689.5|158599.5|34
1653055910000|2022-05-20 14:11:50|158778.1|158688.1|158788.3|158698.3|158790|158700|158773.6|158683.6|28
1653055920000|2022-05-20 14:12:00|158789.7|158699.7|158795|158705|158799.6|158709.6|158780|158690|39
1653055930000|2022-05-20 14:12:10|158794.4|158704.4|158807.5|158717.5|158828.2|158738.2|158792.5|158702.5|32
1653055940000|2022-05-20 14:12:20|158812.5|158722.5|158844.1|158754.1|158853.5|158763.5|158805.8|158715.8|33
1653055950000|2022-05-20 14:12:30|158844.3|158754.3|158911.9|158821.9|158911.9|158821.9|158839.3|158749.3|31
1653055960000|2022-05-20 14:12:40|158910.9|158820.9|158910.8|158820.8|158913.5|158823.5|158905.8|158815.8|28
1653055970000|2022-05-20 14:12:50|158911.4|158821.4|158909.2|158819.2|158913|158823|158905.2|158815.2|24
1653055980000|2022-05-20 14:13:00|158909.6|158819.6|158909.1|158819.1|158912.9|158822.9|158905.5|158815.5|27
1653055990000|2022-05-20 14:13:10|158902.2|158812.2|158886.4|158796.4|158904.7|158814.7|158886.3|158796.3|28
1653056000000|2022-05-20 14:13:20|158886|158796|158849.9|158759.9|158887.6|158797.6|158849.2|158759.2|34
1653056010000|2022-05-20 14:13:30|158854.3|158764.3|158844.1|158754.1|158854.3|158764.3|158831.7|158741.7|35
1653056020000|2022-05-20 14:13:40|158843.7|158753.7|158843.2|158753.2|158847.4|158757.4|158806.9|158716.9|36
1653056030000|2022-05-20 14:13:50|158842.9|158752.9|158843|158753|158846.1|158756.1|158838.7|158748.7|27
1653056040000|2022-05-20 14:14:00|158842.6|158752.6|158831.6|158741.6|158858.5|158756.1|158828.2|158721.3|34
1653056050000|2022-05-20 14:14:10|158832|158742|158797.4|158707.4|158832.5|158742.5|158794|158704|37
1653056060000|2022-05-20 14:14:20|158796.2|158706.2|158792.7|158702.7|158797.4|158707.4|158775.5|158685.5|33
1653056070000|2022-05-20 14:14:30|158790.9|158700.9|158762.7|158672.7|158790.9|158700.9|158762.7|158672.7|37
1653056080000|2022-05-20 14:14:40|158763.9|158673.9|158755.4|158665.4|158765.3|158675.3|158752.4|158662.4|35
1653056090000|2022-05-20 14:14:50|158752.2|158662.2|158690.3|158600.3|158754.9|158664.9|158690.3|158600.3|26
1653056100000|2022-05-20 14:15:00|158651.1|158521.1|158616.4|158526.4|158651.1|158539.5|158612.9|158511.2|37
1653056110000|2022-05-20 14:15:10|158615.6|158525.6|158570.3|158480.3|158619.6|158529.6|158564.6|158474.6|34
1653056120000|2022-05-20 14:15:20|158569.2|158479.2|158566.4|158476.4|158578.3|158488.3|158556.6|158466.6|38
1653056130000|2022-05-20 14:15:30|158566.5|158476.5|158565.2|158475.2|158573|158483|158563.1|158473.1|33
1653056140000|2022-05-20 14:15:40|158565.6|158475.6|158528.8|158438.8|158578.5|158476.4|158527.4|158437.4|34
1653056150000|2022-05-20 14:15:50|158526.7|158436.7|158543.6|158453.6|158586|158476.5|158526.7|158436.7|40
1653056160000|2022-05-20 14:16:00|158524.9|158434.9|158532.1|158442.1|158550.7|158460.7|158502.9|158399.9|38
1653056170000|2022-05-20 14:16:10|158533.2|158443.2|158523.9|158433.9|158544.8|158454.8|158518.4|158428.4|38
1653056180000|2022-05-20 14:16:20|158523.2|158433.2|158518.4|158428.4|158545.4|158451.6|158502.4|158409|38
1653056190000|2022-05-20 14:16:30|158522.8|158432.8|158506.3|158416.3|158546.9|158447.2|158494.8|158404.8|39
1653056200000|2022-05-20 14:16:40|158505.9|158415.9|158474.2|158384.2|158507.2|158417.2|158472.8|158382.8|40
1653056210000|2022-05-20 14:16:50|158474.8|158384.8|158486|158396|158486.7|158396.7|158473.4|158383.4|37
1653056220000|2022-05-20 14:17:00|158490.5|158400.5|158491.6|158401.6|158503.5|158413.5|158487.8|158397.8|35
1653056230000|2022-05-20 14:17:10|158491.5|158401.5|158481.8|158391.8|158491.5|158401.5|158481.1|158391.1|33
1653056240000|2022-05-20 14:17:20|158479.1|158389.1|158474.7|158384.7|158481.2|158391.2|158474.7|158384.7|31
1653056250000|2022-05-20 14:17:30|158474.9|158384.9|158476.6|158386.6|158478.5|158388.5|158474.9|158384.9|29
1653056260000|2022-05-20 14:17:40|158472|158382|158463.5|158373.5|158478.1|158388.1|158463.5|158373.5|38
1653056270000|2022-05-20 14:17:50|158466|158376|158471.6|158381.6|158473.6|158383.6|158466|158376|31
1653056280000|2022-05-20 14:18:00|158471.8|158381.8|158406.6|158316.6|158474|158384|158404.9|158314.9|36
1653056290000|2022-05-20 14:18:10|158402.7|158312.7|158411|158321|158411|158321|158370|158280|34
1653056300000|2022-05-20 14:18:20|158409.9|158319.9|158416.3|158326.3|158416.3|158326.3|158409.4|158319.4|18
1653056310000|2022-05-20 14:18:30|158416|158326|158420.6|158330.6|158421.2|158331.2|158415.5|158325.5|25
1653056320000|2022-05-20 14:18:40|158420.8|158330.8|158420.7|158330.7|158421.5|158331.5|158419.2|158329.2|22
1653056330000|2022-05-20 14:18:50|158420.8|158330.8|158420.2|158330.2|158421.8|158331.8|158418.7|158328.7|25
1653056340000|2022-05-20 14:19:00|158420.8|158330.8|158419.1|158329.1|158421.5|158331.5|158417.7|158327.7|27
1653056350000|2022-05-20 14:19:10|158418.8|158328.8|158414.5|158324.5|158418.8|158328.8|158412.9|158322.9|29
1653056360000|2022-05-20 14:19:20|158416.3|158326.3|158416.6|158326.6|158417.8|158327.8|158413.9|158323.9|28
1653056370000|2022-05-20 14:19:30|158415.9|158325.9|158413.8|158323.8|158419.2|158329.2|158413.6|158323.6|27
1653056380000|2022-05-20 14:19:40|158413.9|158323.9|158385.8|158295.8|158415|158325|158384.6|158294.6|25
1653056390000|2022-05-20 14:19:50|158386.1|158296.1|158389.5|158299.5|158390.7|158300.7|158382.5|158292.5|32
1653056400000|2022-05-20 14:20:00|158389.4|158299.4|158382.8|158292.8|158389.9|158299.9|158382.8|158292.8|33
1653056410000|2022-05-20 14:20:10|158382.4|158292.4|158385.6|158295.6|158385.6|158295.6|158379.7|158289.7|30
1653056420000|2022-05-20 14:20:20|158385.9|158295.9|158383.4|158293.4|158386|158296|158376.2|158286.2|31
1653056430000|2022-05-20 14:20:30|158381.6|158291.6|158380.7|158290.7|158386.6|158296.6|158378.3|158288.3|31
1653056440000|2022-05-20 14:20:40|158380.1|158290.1|158378.5|158288.5|158383|158293|158378.4|158288.4|32
1653056450000|2022-05-20 14:20:50|158378.7|158288.7|158411.8|158321.8|158414.9|158324.9|158378.7|158288.7|33
1653056460000|2022-05-20 14:21:00|158412.4|158322.4|158480.3|158390.3|158486.2|158396.2|158410.3|158320.3|37
1653056470000|2022-05-20 14:21:10|158478.2|158388.2|158495.7|158405.7|158503.5|158413.5|158470.6|158380.6|35
1653056480000|2022-05-20 14:21:20|158497.1|158407.1|158487|158397|158497.1|158407.1|158485.4|158395.4|28
1653056490000|2022-05-20 14:21:30|158481.6|158391.6|158490|158400|158492|158402|158478.9|158388.9|36
1653056500000|2022-05-20 14:21:40|158490.4|158400.4|158494.2|158404.2|158496.2|158406.2|158483.8|158393.8|34
1653056510000|2022-05-20 14:21:50|158494.1|158404.1|158538.5|158448.5|158540.5|158450.5|158492.7|158402.7|34
1653056520000|2022-05-20 14:22:00|158537.1|158447.1|158535.1|158445.1|158538.1|158448.1|158530|158440|36
1653056530000|2022-05-20 14:22:10|158535.7|158445.7|158506.2|158416.2|158537.6|158447.6|158496.2|158406.2|30
1653056540000|2022-05-20 14:22:20|158510.9|158420.9|158595.6|158505.6|158600.7|158510.7|158510.9|158420.9|33
1653056550000|2022-05-20 14:22:30|158596.2|158506.2|158595.7|158505.7|158598.8|158508.8|158595.7|158505.7|28
1653056560000|2022-05-20 14:22:40|158594.8|158504.8|158570|158480|158599.9|158509.9|158568|158478|37
1653056570000|2022-05-20 14:22:50|158573.8|158483.8|158591|158501|158595.7|158505.7|158566.3|158476.3|37
1653056580000|2022-05-20 14:23:00|158591.2|158501.2|158571.1|158481.1|158593.2|158503.2|158570.8|158480.8|33
1653056590000|2022-05-20 14:23:10|158571.4|158481.4|158553.4|158463.4|158572.2|158482.2|158551.3|158461.3|36
1653056600000|2022-05-20 14:23:20|158551.3|158461.3|158568.9|158478.9|158570.7|158480.7|158542.8|158452.8|32
1653056610000|2022-05-20 14:23:30|158566.9|158476.9|158538.7|158448.7|158569|158479|158537.3|158447.3|35
1653056620000|2022-05-20 14:23:40|158538.4|158448.4|158536.7|158446.7|158539.7|158449.7|158536.2|158446.2|36
1653056630000|2022-05-20 14:23:50|158537.3|158447.3|158533|158443|158537.8|158447.8|158528.5|158438.5|35
1653056640000|2022-05-20 14:24:00|158532.1|158442.1|158520.1|158430.1|158532.1|158442.1|158511.1|158421.1|31
1653056650000|2022-05-20 14:24:10|158519.8|158429.8|158501.8|158411.8|158530.8|158440.8|158501.8|158411.8|31
1653056660000|2022-05-20 14:24:20|158502.2|158412.2|158458.5|158368.5|158504.8|158414.8|158457.4|158367.4|34
1653056670000|2022-05-20 14:24:30|158455.7|158365.7|158468.2|158378.2|158471.7|158381.7|158455.5|158365.5|32
1653056680000|2022-05-20 14:24:40|158468.5|158378.5|158491.2|158401.2|158502.1|158412.1|158468.5|158378.5|39
1653056690000|2022-05-20 14:24:50|158491.3|158401.3|158492.5|158402.5|158497.8|158407.8|158487.5|158397.5|31
1653056700000|2022-05-20 14:25:00|158492.4|158402.4|158477.4|158387.4|158492.4|158402.4|158468.6|158378.6|33
1653056710000|2022-05-20 14:25:10|158476.8|158386.8|158481.9|158391.9|158500.8|158410.8|158474.9|158384.9|39
1653056720000|2022-05-20 14:25:20|158483.6|158393.6|158462.3|158372.3|158483.6|158393.6|158458.4|158368.4|36
1653056730000|2022-05-20 14:25:30|158459.9|158369.9|158462.7|158372.7|158466|158376|158459.9|158369.9|28
1653056740000|2022-05-20 14:25:40|158462.9|158372.9|158538|158448|158538|158448|158462.9|158372.9|32
1653056750000|2022-05-20 14:25:50|158538.3|158448.3|158598.8|158508.8|158600.7|158510.7|158536.3|158446.3|38
1653056760000|2022-05-20 14:26:00|158596.3|158506.3|158588.9|158498.9|158620|158508.8|158584.5|158484.4|34
1653056770000|2022-05-20 14:26:10|158589|158499|158607.7|158517.7|158611.8|158521.8|158586.9|158496.9|32
1653056780000|2022-05-20 14:26:20|158606.7|158516.7|158575|158485|158606.7|158516.7|158573.2|158483.2|36
1653056790000|2022-05-20 14:26:30|158574.9|158484.9|158574.4|158484.4|158579.4|158489.4|158572.8|158482.8|29
1653056800000|2022-05-20 14:26:40|158575|158485|158554.5|158464.5|158576|158486|158554.5|158464.5|35
1653056810000|2022-05-20 14:26:50|158552.8|158462.8|158516.5|158426.5|158552.8|158462.8|158515.7|158425.7|39
1653056820000|2022-05-20 14:27:00|158514.1|158424.1|158492.5|158402.5|158519.5|158429.5|158475.5|158385.5|40
1653056830000|2022-05-20 14:27:10|158494.8|158404.8|158511.2|158421.2|158552.1|158462.1|158490.5|158400.5|37
1653056840000|2022-05-20 14:27:20|158508.2|158418.2|158525.7|158435.7|158526.3|158436.3|158506.1|158416.1|36
1653056850000|2022-05-20 14:27:30|158525.9|158435.9|158505|158415|158545.8|158439.1|158505|158415|31
1653056860000|2022-05-20 14:27:40|158504|158414|158479.3|158389.3|158507|158417|158479.3|158389.3|36
1653056870000|2022-05-20 14:27:50|158480|158390|158489.5|158399.5|158498|158408|158480|158390|38
1653056880000|2022-05-20 14:28:00|158490.7|158400.7|158485.7|158395.7|158498|158408|158485.7|158395.7|37
1653056890000|2022-05-20 14:28:10|158486.4|158396.4|158485.7|158395.7|158487.4|158397.4|158481.1|158391.1|34
1653056900000|2022-05-20 14:28:20|158484.8|158394.8|158475|158385|158489.2|158399.2|158468.5|158378.5|28
1653056910000|2022-05-20 14:28:30|158474.9|158384.9|158473.6|158383.6|158475.2|158385.2|158469.9|158379.9|33
1653056920000|2022-05-20 14:28:40|158475.3|158385.3|158405.3|158315.3|158475.5|158385.5|158405.3|158315.3|36
1653056930000|2022-05-20 14:28:50|158406.6|158316.6|158403.4|158313.4|158410.5|158320.5|158400.9|158310.9|37
1653056940000|2022-05-20 14:29:00|158403.6|158313.6|158402.9|158312.9|158407.6|158317.6|158398.5|158308.5|34
1653056950000|2022-05-20 14:29:10|158401.9|158311.9|158404.2|158314.2|158406.1|158316.1|158400.7|158310.7|28
1653056960000|2022-05-20 14:29:20|158404.8|158314.8|158425.6|158335.6|158427.8|158337.8|158404.4|158314.4|38
1653056970000|2022-05-20 14:29:30|158423.1|158333.1|158424.7|158334.7|158425.9|158335.9|158421.9|158331.9|31
1653056980000|2022-05-20 14:29:40|158424.5|158334.5|158420.1|158330.1|158424.5|158334.5|158416.7|158326.7|37
1653056990000|2022-05-20 14:29:50|158421.4|158331.4|158415.9|158325.9|158427.4|158337.4|158411.6|158321.6|37
1653057000000|2022-05-20 14:30:00|158415.4|158325.4|158496.5|158406.5|158498.5|158408.5|158411.7|158321.7|35
1653057010000|2022-05-20 14:30:10|158497.6|158407.6|158532.1|158442.1|158532.1|158442.1|158496.8|158406.8|35
1653057020000|2022-05-20 14:30:20|158529.4|158439.4|158508.5|158418.5|158534.6|158444.6|158505|158415|35
1653057030000|2022-05-20 14:30:30|158507.9|158417.9|158492.2|158402.2|158512.9|158422.9|158492.2|158402.2|34
1653057040000|2022-05-20 14:30:40|158491.9|158401.9|158509.5|158419.5|158514.7|158424.7|158486.8|158396.8|33
1653057050000|2022-05-20 14:30:50|158508.7|158418.7|158504.6|158414.6|158508.7|158418.7|158503.7|158413.7|32
1653057060000|2022-05-20 14:31:00|158504.8|158414.8|158509.4|158419.4|158515.7|158425.7|158504.6|158414.6|27
1653057070000|2022-05-20 14:31:10|158509.5|158419.5|158494.5|158404.5|158509.5|158419.5|158494.1|158404.1|26
1653057080000|2022-05-20 14:31:20|158495.5|158405.5|158505.6|158415.6|158510.2|158420.2|158495.1|158405.1|33
1653057090000|2022-05-20 14:31:30|158502.3|158412.3|158478.3|158388.3|158502.8|158412.8|158476.7|158386.7|32
1653057100000|2022-05-20 14:31:40|158479.7|158389.7|158482.2|158392.2|158487.9|158397.9|158473.7|158383.7|31
1653057110000|2022-05-20 14:31:50|158482.5|158392.5|158485.9|158395.9|158493.6|158403.6|158480.7|158390.7|27
1653057120000|2022-05-20 14:32:00|158489.5|158399.5|158483.3|158393.3|158491.4|158401.4|158480.4|158390.4|34
1653057130000|2022-05-20 14:32:10|158482.7|158392.7|158487.5|158397.5|158491.8|158401.8|158480.8|158390.8|36
1653057140000|2022-05-20 14:32:20|158487|158397|158481.7|158391.7|158488.3|158398.3|158478.8|158388.8|37
1653057150000|2022-05-20 14:32:30|158481.4|158391.4|158492.3|158402.3|158495.2|158405.2|158481.2|158391.2|34
1653057160000|2022-05-20 14:32:40|158492.1|158402.1|158488.3|158398.3|158498.4|158408.4|158487.8|158397.8|37
1653057170000|2022-05-20 14:32:50|158488.4|158398.4|158481.2|158391.2|158488.7|158398.7|158466.9|158376.9|35
1653057180000|2022-05-20 14:33:00|158480.3|158390.3|158493.7|158403.7|158494.5|158404.5|158478.7|158388.7|35
1653057190000|2022-05-20 14:33:10|158493.6|158403.6|158548.7|158458.7|158552.1|158462.1|158493.6|158403.6|39
1653057200000|2022-05-20 14:33:20|158548.9|158458.9|158565.2|158475.2|158566|158476|158545.4|158455.4|30
1653057210000|2022-05-20 14:33:30|158565.5|158475.5|158540.8|158450.8|158565.5|158475.5|158536|158446|33
1653057220000|2022-05-20 14:33:40|158540.3|158450.3|158518.9|158428.9|158540.7|158450.7|158516.3|158426.3|32
1653057230000|2022-05-20 14:33:50|158518.6|158428.6|158504.7|158414.7|158527.6|158437.6|158504.4|158414.4|34
1653057240000|2022-05-20 14:34:00|158501.4|158411.4|158496.4|158406.4|158501.4|158411.4|158484|158394|36
1653057250000|2022-05-20 14:34:10|158503.4|158413.4|158510.3|158420.3|158511|158421|158498.9|158408.9|30
1653057260000|2022-05-20 14:34:20|158510|158420|158512.5|158422.5|158513.6|158423.6|158503.6|158413.6|33
1653057270000|2022-05-20 14:34:30|158512.3|158422.3|158517.8|158427.8|158521.7|158431.7|158512.1|158422.1|37
1653057280000|2022-05-20 14:34:40|158519.1|158429.1|158541.6|158451.6|158541.6|158451.6|158513.8|158423.8|38
1653057290000|2022-05-20 14:34:50|158540.8|158450.8|158565.6|158475.6|158570.3|158480.3|158537.5|158447.5|37
1653057300000|2022-05-20 14:35:00|158570.7|158480.7|158646.4|158556.4|158651.2|158561.2|158570.7|158480.7|37
1653057310000|2022-05-20 14:35:10|158647.2|158557.2|158657|158567|158659.3|158569.3|158642.3|158552.3|37
1653057320000|2022-05-20 14:35:20|158657.6|158567.6|158634.3|158544.3|158657.6|158567.6|158634|158544|38
1653057330000|2022-05-20 14:35:30|158636.2|158546.2|158643.9|158553.9|158647.3|158557.3|158633.1|158543.1|35
1653057340000|2022-05-20 14:35:40|158644|158554|158643.2|158553.2|158645.9|158555.9|158638|158548|31
1653057350000|2022-05-20 14:35:50|158643.4|158553.4|158626.1|158536.1|158643.4|158553.4|158622.7|158532.7|31
1653057360000|2022-05-20 14:36:00|158630.1|158540.1|158641.4|158551.4|158653.8|158563.8|158630.1|158540.1|37
1653057370000|2022-05-20 14:36:10|158641.1|158551.1|158646.2|158556.2|158650.4|158560.4|158636.7|158546.7|37
1653057380000|2022-05-20 14:36:20|158651.5|158561.5|158677.6|158587.6|158695.5|158588.3|158648.7|158558.7|38
1653057390000|2022-05-20 14:36:30|158681.3|158591.3|158691|158601|158700.2|158610.2|158681.3|158591.3|35
1653057400000|2022-05-20 14:36:40|158691.7|158601.7|158713.2|158623.2|158714.1|158624.1|158691.4|158601.4|32
1653057410000|2022-05-20 14:36:50|158711.6|158621.6|158689.4|158599.4|158714|158624|158689.4|158599.4|34
1653057420000|2022-05-20 14:37:00|158689.5|158599.5|158729.4|158639.4|158730.2|158640.2|158687.7|158597.7|36
1653057430000|2022-05-20 14:37:10|158751.8|158661.8|158689.4|158599.4|158756.1|158666.1|158683.7|158593.7|38
1653057440000|2022-05-20 14:37:20|158690|158600|158680|158590|158719.2|158609|158679.1|158564.2|40
1653057450000|2022-05-20 14:37:30|158680.4|158590.4|158714.5|158624.5|158737|158624.6|158679.4|158587.8|37
1653057460000|2022-05-20 14:37:40|158713.1|158623.1|158716.2|158626.2|158716.8|158626.8|158712.2|158622.2|29
1653057470000|2022-05-20 14:37:50|158732.6|158602.6|158682.9|158592.9|158732.6|158617|158678.6|158578.5|40
1653057480000|2022-05-20 14:38:00|158681.9|158591.9|158669.8|158579.8|158691.8|158592.8|158667.2|158559.3|35
1653057490000|2022-05-20 14:38:10|158669.6|158579.6|158627.8|158537.8|158669.6|158579.6|158619.4|158529.4|34
1653057500000|2022-05-20 14:38:20|158628.5|158538.5|158626.8|158536.8|158647.3|158557.3|158618.5|158528.5|34
1653057510000|2022-05-20 14:38:30|158626|158536|158655|158565|158663.2|158573.2|158626|158536|37
1653057520000|2022-05-20 14:38:40|158656.2|158566.2|158653.6|158563.6|158665.4|158575.4|158651.8|158561.8|32
1653057530000|2022-05-20 14:38:50|158655.1|158565.1|158612.1|158522.1|158664.7|158574.7|158596.9|158506.9|36
1653057540000|2022-05-20 14:39:00|158610.5|158520.5|158583.4|158493.4|158612.1|158522.1|158575.6|158485.6|30
1653057550000|2022-05-20 14:39:10|158583.5|158493.5|158600.1|158510.1|158600.1|158510.1|158583.5|158493.5|30
1653057560000|2022-05-20 14:39:20|158601.6|158511.6|158606.5|158516.5|158608|158518|158601.6|158511.6|27
1653057570000|2022-05-20 14:39:30|158606.2|158516.2|158594.5|158504.5|158606.2|158516.2|158589.3|158499.3|36
1653057580000|2022-05-20 14:39:40|158595.7|158505.7|158598.3|158508.3|158606.7|158516.7|158587.6|158497.6|36
1653057590000|2022-05-20 14:39:50|158597.9|158507.9|158597.2|158507.2|158603.3|158513.3|158593.7|158503.7|32
1653057600000|2022-05-20 14:40:00|158597.4|158507.4|158600.7|158510.7|158616.9|158526.9|158592.3|158502.3|37
1653057610000|2022-05-20 14:40:10|158599.3|158509.3|158569|158479|158599.3|158509.3|158541.9|158451.9|32
1653057620000|2022-05-20 14:40:20|158574.2|158484.2|158557.1|158467.1|158591.5|158501.5|158557.1|158467.1|35
1653057630000|2022-05-20 14:40:30|158557.8|158467.8|158564.5|158474.5|158564.5|158474.5|158555.1|158465.1|35
1653057640000|2022-05-20 14:40:40|158564.7|158474.7|158576|158486|158580.6|158490.6|158564.6|158474.6|36
1653057650000|2022-05-20 14:40:50|158576.4|158486.4|158576.1|158486.1|158578|158488|158575.5|158485.5|24
1653057660000|2022-05-20 14:41:00|158576.4|158486.4|158543.8|158453.8|158577.4|158487.4|158533.8|158443.8|31
1653057670000|2022-05-20 14:41:10|158541.4|158451.4|158537.2|158447.2|158555.4|158465.4|158534.7|158444.7|33
1653057680000|2022-05-20 14:41:20|158538.8|158448.8|158544.5|158454.5|158547|158457|158537.4|158447.4|23
1653057690000|2022-05-20 14:41:30|158545.4|158455.4|158535.1|158445.1|158545.4|158455.4|158530.4|158440.4|27
1653057700000|2022-05-20 14:41:40|158535.3|158445.3|158534.9|158444.9|158537.6|158447.6|158534.7|158444.7|24
1653057710000|2022-05-20 14:41:50|158534.8|158444.8|158553|158463|158556.8|158466.8|158534.3|158444.3|23
1653057720000|2022-05-20 14:42:00|158553.5|158463.5|158604.4|158514.4|158604.4|158514.4|158550.8|158460.8|31
1653057730000|2022-05-20 14:42:10|158613.5|158523.5|158618.8|158528.8|158624|158534|158612.9|158522.9|36
1653057740000|2022-05-20 14:42:20|158620.5|158530.5|158611|158521|158622.8|158532.8|158611|158521|34
1653057750000|2022-05-20 14:42:30|158612.7|158522.7|158605|158515|158637.7|158547.7|158600.2|158510.2|38
1653057760000|2022-05-20 14:42:40|158605.3|158515.3|158611.2|158521.2|158618.7|158528.7|158599.8|158509.8|30
1653057770000|2022-05-20 14:42:50|158590.8|158500.8|158558.5|158468.5|158590.8|158500.8|158556.6|158466.6|36
1653057780000|2022-05-20 14:43:00|158559.5|158469.5|158544.2|158454.2|158560.4|158470.4|158534.8|158444.8|33
1653057790000|2022-05-20 14:43:10|158546|158456|158591.2|158501.2|158591.2|158501.2|158543.7|158453.7|32
1653057800000|2022-05-20 14:43:20|158590.6|158500.6|158607.7|158517.7|158609.7|158519.7|158587.1|158497.1|31
1653057810000|2022-05-20 14:43:30|158607.5|158517.5|158601.4|158511.4|158607.5|158517.5|158600.4|158510.4|29
1653057820000|2022-05-20 14:43:40|158601.6|158511.6|158592.7|158502.7|158607.5|158517.5|158592.7|158502.7|30
1653057830000|2022-05-20 14:43:50|158591.9|158501.9|158593.8|158503.8|158596.9|158506.9|158587|158497|35
1653057840000|2022-05-20 14:44:00|158593.7|158503.7|158573.9|158483.9|158593.7|158503.7|158569|158479|30
1653057850000|2022-05-20 14:44:10|158571.2|158481.2|158589.7|158499.7|158590.4|158500.4|158570.6|158480.6|25
1653057860000|2022-05-20 14:44:20|158590.6|158500.6|158592|158502|158595.8|158505.8|158579.4|158489.4|37
1653057870000|2022-05-20 14:44:30|158592.4|158502.4|158608.8|158518.8|158610.6|158520.6|158585.6|158495.6|34
1653057880000|2022-05-20 14:44:40|158607.6|158517.6|158610.5|158520.5|158610.6|158520.6|158602.7|158512.7|32
1653057890000|2022-05-20 14:44:50|158613.6|158523.6|158625.1|158535.1|158625.1|158535.1|158613.6|158523.6|31
1653057900000|2022-05-20 14:45:00|158625.3|158535.3|158633.3|158543.3|158637.6|158547.6|158621.1|158531.1|33
1653057910000|2022-05-20 14:45:10|158632.9|158542.9|158638.6|158548.6|158638.8|158548.8|158631.8|158541.8|29
1653057920000|2022-05-20 14:45:20|158638|158548|158673.4|158583.4|158682.4|158592.4|158637.8|158547.8|32
1653057930000|2022-05-20 14:45:30|158674.4|158584.4|158680.7|158590.7|158684|158594|158673.9|158583.9|38
1653057940000|2022-05-20 14:45:40|158681.5|158591.5|158677.7|158587.7|158681.5|158591.5|158674.4|158584.4|38
1653057950000|2022-05-20 14:45:50|158677.8|158587.8|158691.9|158601.9|158691.9|158601.9|158673.6|158583.6|39
1653057960000|2022-05-20 14:46:00|158689.8|158599.8|158672.9|158582.9|158689.8|158599.8|158666.4|158576.4|33
1653057970000|2022-05-20 14:46:10|158675.7|158585.7|158681.8|158591.8|158685.7|158595.7|158670.5|158580.5|38
1653057980000|2022-05-20 14:46:20|158681.2|158591.2|158692.3|158602.3|158694.4|158604.4|158681.2|158591.2|37
1653057990000|2022-05-20 14:46:30|158692.2|158602.2|158620.9|158530.9|158692.2|158602.2|158619.5|158529.5|39
1653058000000|2022-05-20 14:46:40|158622.4|158532.4|158621.2|158531.2|158624.8|158534.8|158614|158524|38
1653058010000|2022-05-20 14:46:50|158617.5|158527.5|158620.2|158530.2|158621.4|158531.4|158610.1|158520.1|36
1653058020000|2022-05-20 14:47:00|158619.6|158529.6|158616.1|158526.1|158622.2|158532.2|158614.5|158524.5|38
1653058030000|2022-05-20 14:47:10|158615.9|158525.9|158696.1|158606.1|158696.6|158606.6|158615.9|158525.9|37
1653058040000|2022-05-20 14:47:20|158695.3|158605.3|158719.6|158629.6|158722.7|158632.7|158695.3|158605.3|40
1653058050000|2022-05-20 14:47:30|158719.1|158629.1|158703.9|158613.9|158720|158630|158701.3|158611.3|36
1653058060000|2022-05-20 14:47:40|158702.7|158612.7|158691.4|158601.4|158702.7|158612.7|158664.3|158574.3|32
1653058070000|2022-05-20 14:47:50|158691.3|158601.3|158697.7|158607.7|158698|158608|158691.3|158601.3|29
1653058080000|2022-05-20 14:48:00|158696.7|158606.7|158702.2|158612.2|158705.9|158615.9|158696.7|158606.7|34
1653058090000|2022-05-20 14:48:10|158702.5|158612.5|158704.6|158614.6|158710.2|158620.2|158702|158612|31
1653058100000|2022-05-20 14:48:20|158703.2|158613.2|158673.2|158583.2|158703.7|158613.7|158670|158580|36
1653058110000|2022-05-20 14:48:30|158674.4|158584.4|158690.3|158600.3|158691.1|158601.1|158673.7|158583.7|38
1653058120000|2022-05-20 14:48:40|158688.9|158598.9|158686.7|158596.7|158709.2|158619.2|158686.7|158596.7|40
1653058130000|2022-05-20 14:48:50|158685|158595|158696.8|158606.8|158698.8|158608.8|158682.8|158592.8|33
1653058140000|2022-05-20 14:49:00|158697.1|158607.1|158706.5|158616.5|158706.5|158616.5|158685.1|158595.1|37
1653058150000|2022-05-20 14:49:10|158709.4|158619.4|158703.8|158613.8|158711.6|158621.6|158700.4|158610.4|33
1653058160000|2022-05-20 14:49:20|158703.7|158613.7|158708.9|158618.9|158711.6|158621.6|158688.2|158598.2|37
1653058170000|2022-05-20 14:49:30|158707.7|158617.7|158714.5|158624.5|158717.7|158627.7|158701.6|158611.6|26
1653058180000|2022-05-20 14:49:40|158713|158623|158702.9|158612.9|158715.9|158625.9|158698.7|158608.7|28
1653058190000|2022-05-20 14:49:50|158702.8|158612.8|158710.4|158620.4|158721.2|158631.2|158702.8|158612.8|28
1653058200000|2022-05-20 14:50:00|158710.8|158620.8|158708.4|158618.4|158713.3|158623.3|158705.8|158615.8|33
1653058210000|2022-05-20 14:50:10|158713.6|158623.6|158699.5|158609.5|158713.6|158623.6|158695.3|158605.3|27
1653058220000|2022-05-20 14:50:20|158700.9|158610.9|158655.9|158565.9|158704.4|158614.4|158647.1|158557.1|30
1653058230000|2022-05-20 14:50:30|158658.6|158568.6|158657.6|158567.6|158659.9|158569.9|158654.9|158564.9|27
1653058240000|2022-05-20 14:50:40|158656.5|158566.5|158687.3|158597.3|158687.7|158597.7|158656.4|158566.4|32
1653058250000|2022-05-20 14:50:50|158686.4|158596.4|158705|158615|158705|158615|158677.7|158587.7|36
1653058260000|2022-05-20 14:51:00|158704.9|158614.9|158695.3|158605.3|158709|158619|158695.3|158605.3|33
1653058270000|2022-05-20 14:51:10|158697|158607|158691.8|158601.8|158702|158612|158690.4|158600.4|36
1653058280000|2022-05-20 14:51:20|158694.2|158604.2|158683.8|158593.8|158694.2|158604.2|158679.9|158589.9|31
1653058290000|2022-05-20 14:51:30|158683.5|158593.5|158683.7|158593.7|158687.5|158597.5|158672.1|158582.1|39
1653058300000|2022-05-20 14:51:40|158682.4|158592.4|158691.1|158601.1|158691.4|158601.4|158681.2|158591.2|33
1653058310000|2022-05-20 14:51:50|158691.7|158601.7|158714.7|158624.7|158718.3|158628.3|158690.6|158600.6|40
1653058320000|2022-05-20 14:52:00|158715.7|158625.7|158763.9|158673.9|158767.1|158677.1|158708.2|158618.2|38
1653058330000|2022-05-20 14:52:10|158763.5|158673.5|158771.1|158681.1|158771.1|158681.1|158763.5|158673.5|32
1653058340000|2022-05-20 14:52:20|158770.8|158680.8|158823.3|158733.3|158840.2|158750.2|158769.1|158679.1|35
1653058350000|2022-05-20 14:52:30|158825.9|158735.9|158816.5|158726.5|158829.9|158739.9|158784|158694|39
1653058360000|2022-05-20 14:52:40|158821|158731|158793.5|158703.5|158823|158733|158783.9|158693.9|36
1653058370000|2022-05-20 14:52:50|158791.4|158701.4|158773.8|158683.8|158792.7|158702.7|158771.7|158681.7|33
1653058380000|2022-05-20 14:53:00|158769.8|158679.8|158755.2|158665.2|158773.9|158683.9|158752.5|158662.5|40
1653058390000|2022-05-20 14:53:10|158756.1|158666.1|158780.7|158690.7|158782.6|158692.6|158708.9|158618.9|39
1653058400000|2022-05-20 14:53:20|158797.4|158707.4|158818.3|158728.3|158823.6|158733.6|158789.3|158699.3|38
1653058410000|2022-05-20 14:53:30|158815.8|158725.8|158824.2|158734.2|158834.6|158744.6|158807.3|158717.3|36
1653058420000|2022-05-20 14:53:40|158826.2|158736.2|158801.1|158711.1|158827.9|158737.9|158794.5|158704.5|37
1653058430000|2022-05-20 14:53:50|158800.7|158710.7|158752.5|158662.5|158801.8|158711.8|158739.3|158649.3|40
1653058440000|2022-05-20 14:54:00|158757.4|158667.4|158778.7|158688.7|158785.3|158695.3|158756.8|158666.8|36
1653058450000|2022-05-20 14:54:10|158780.4|158690.4|158766.8|158676.8|158780.4|158690.4|158762.6|158672.6|30
1653058460000|2022-05-20 14:54:20|158766.7|158676.7|158781.2|158691.2|158786.3|158696.3|158760.9|158670.9|32
1653058470000|2022-05-20 14:54:30|158783.2|158693.2|158761.5|158671.5|158784.7|158694.7|158756|158651.1|39
1653058480000|2022-05-20 14:54:40|158762.5|158672.5|158805.9|158715.9|158808.3|158718.3|158762.5|158672.5|39
1653058490000|2022-05-20 14:54:50|158805.5|158715.5|158809.5|158719.5|158824.8|158734.8|158801.2|158711.2|36
1653058500000|2022-05-20 14:55:00|158811.1|158721.1|158814.1|158724.1|158833|158724.1|158798.5|158697.8|39
1653058510000|2022-05-20 14:55:10|158815.1|158725.1|158825.2|158735.2|158828|158738|158815.1|158725.1|38
1653058520000|2022-05-20 14:55:20|158826.2|158736.2|158833.3|158743.3|158846.6|158756.6|158823.3|158733.3|34
1653058530000|2022-05-20 14:55:30|158833.9|158743.9|158844|158754|158854|158764|158831.6|158741.6|34
1653058540000|2022-05-20 14:55:40|158838|158748|158849.9|158759.9|158849.9|158759.9|158838|158748|36
1653058550000|2022-05-20 14:55:50|158850.6|158760.6|158874.7|158784.7|158876.1|158786.1|158845.9|158755.9|35
1653058560000|2022-05-20 14:56:00|158872|158782|158864.2|158774.2|158872.8|158782.8|158862.3|158772.3|34
1653058570000|2022-05-20 14:56:10|158864.5|158774.5|158865.6|158775.6|158868.6|158778.6|158863.2|158773.2|33
1653058580000|2022-05-20 14:56:20|158865.1|158775.1|158889.9|158799.9|158896.2|158806.2|158864.3|158774.3|35
1653058590000|2022-05-20 14:56:30|158879.6|158789.6|158859.6|158769.6|158879.6|158789.6|158853.1|158763.1|37
1653058600000|2022-05-20 14:56:40|158860.1|158770.1|158859|158769|158867.2|158777.2|158855.6|158765.6|34
1653058610000|2022-05-20 14:56:50|158859.8|158769.8|158864.8|158774.8|158870.6|158780.6|158855.4|158765.4|37
1653058620000|2022-05-20 14:57:00|158862.3|158772.3|158881.1|158791.1|158883.8|158793.8|158862.3|158772.3|38
1653058630000|2022-05-20 14:57:10|158881.9|158791.9|158886.3|158796.3|158895.4|158805.4|158873.2|158783.2|31
1653058640000|2022-05-20 14:57:20|158891.1|158801.1|158889.7|158799.7|158902.9|158812.9|158881|158791|33
1653058650000|2022-05-20 14:57:30|158887.3|158797.3|158886.1|158796.1|158890.4|158800.4|158875.4|158785.4|38
1653058660000|2022-05-20 14:57:40|158886.3|158796.3|158880.1|158790.1|158886.3|158796.3|158875.6|158785.6|34
1653058670000|2022-05-20 14:57:50|158880.6|158790.6|158886.1|158796.1|158892.4|158802.4|158880.6|158790.6|32
1653058680000|2022-05-20 14:58:00|158887.7|158797.7|158886.7|158796.7|158893.3|158803.3|158878.2|158788.2|37
1653058690000|2022-05-20 14:58:10|158876.2|158786.2|158870.4|158780.4|158885.4|158795.4|158869.5|158779.5|34
1653058700000|2022-05-20 14:58:20|158871.3|158781.3|158876.3|158786.3|158886.8|158796.8|158871.3|158781.3|33
1653058710000|2022-05-20 14:58:30|158876.5|158786.5|158860.5|158770.5|158876.5|158786.5|158839.4|158749.4|32
1653058720000|2022-05-20 14:58:40|158860.1|158770.1|158861.3|158771.3|158878.4|158788.4|158859.9|158769.9|39
1653058730000|2022-05-20 14:58:50|158861.9|158771.9|158863.8|158773.8|158867.5|158777.5|158860.7|158770.7|34
1653058740000|2022-05-20 14:59:00|158862.1|158772.1|158879.2|158789.2|158879.8|158789.8|158860|158770|32
1653058750000|2022-05-20 14:59:10|158882.6|158792.6|158903.7|158813.7|158906.7|158816.7|158878.6|158788.6|37
1653058760000|2022-05-20 14:59:20|158904.5|158814.5|158917.5|158827.5|158925.2|158835.2|158904.5|158814.5|35
1653058770000|2022-05-20 14:59:30|158917.6|158827.6|158921.8|158831.8|158936.4|158846.4|158915.1|158825.1|39
1653058780000|2022-05-20 14:59:40|158921.9|158831.9|158922.1|158832.1|158923.5|158833.5|158915.1|158825.1|34
1653058790000|2022-05-20 14:59:50|158921.6|158831.6|158922.6|158832.6|158927.7|158837.7|158918.7|158828.7|26
1653058800000|2022-05-20 15:00:00|158924|158834|158948.3|158858.3|158951|158861|158923.6|158833.6|32
1653058810000|2022-05-20 15:00:10|158944.5|158854.5|158950.2|158860.2|158952.4|158862.4|158944.5|158854.5|30
1653058820000|2022-05-20 15:00:20|158951.3|158861.3|158951|158861|158952.2|158862.2|158949.9|158859.9|22
1653058830000|2022-05-20 15:00:30|158951.3|158861.3|158930.6|158840.6|158958.5|158868.5|158925.8|158835.8|32
1653058840000|2022-05-20 15:00:40|158931.4|158841.4|158937.7|158847.7|158943.6|158853.6|158927.3|158837.3|39
1653058850000|2022-05-20 15:00:50|158938.6|158848.6|158936|158846|158942.5|158852.5|158932.2|158842.2|36
1653058860000|2022-05-20 15:01:00|158937.5|158847.5|158932.3|158842.3|158937.5|158847.5|158929.3|158839.3|40
1653058870000|2022-05-20 15:01:10|158932.4|158842.4|158936.3|158846.3|158949.5|158859.5|158932.4|158842.4|36
1653058880000|2022-05-20 15:01:20|158937.2|158847.2|158938.3|158848.3|158942.4|158852.4|158933.7|158843.7|40
1653058890000|2022-05-20 15:01:30|158938.1|158848.1|158922.4|158832.4|158938.1|158848.1|158901.2|158811.2|35
1653058900000|2022-05-20 15:01:40|158923|158833|158942.2|158852.2|158942.2|158852.2|158919.2|158829.2|37
1653058910000|2022-05-20 15:01:50|158943.9|158853.9|158929.8|158839.8|158943.9|158853.9|158926.3|158836.3|36
1653058920000|2022-05-20 15:02:00|158933.6|158843.6|158939.6|158849.6|158940.5|158850.5|158931.9|158841.9|32
1653058930000|2022-05-20 15:02:10|158940|158850|158932.5|158842.5|158959.4|158869.4|158920.5|158830.5|37
1653058940000|2022-05-20 15:02:20|158932.1|158842.1|158943.5|158853.5|158943.9|158853.9|158932.1|158842.1|36
1653058950000|2022-05-20 15:02:30|158943.6|158853.6|158957.6|158867.6|158962.7|158872.7|158941.2|158851.2|37
1653058960000|2022-05-20 15:02:40|158960.5|158870.5|158963.4|158873.4|158966|158876|158959.8|158869.8|35
1653058970000|2022-05-20 15:02:50|158963.1|158873.1|158972.9|158882.9|158979.8|158889.8|158963.1|158873.1|35
1653058980000|2022-05-20 15:03:00|158980.2|158890.2|159013.8|158923.8|159013.9|158923.9|158977.5|158887.5|38
1653058990000|2022-05-20 15:03:10|159012|158922|159008.6|158918.6|159012.3|158922.3|158992.8|158902.8|40
1653059000000|2022-05-20 15:03:20|159009.2|158919.2|159007.3|158917.3|159009.7|158919.7|158999.6|158909.6|35
1653059010000|2022-05-20 15:03:30|159008.7|158918.7|159016.4|158926.4|159072.1|158982.1|159008.7|158918.7|38
1653059020000|2022-05-20 15:03:40|159017|158927|159018.7|158928.7|159027.6|158937.6|159017|158927|32
1653059030000|2022-05-20 15:03:50|159016.8|158926.8|159026.8|158936.8|159032.9|158942.9|159016.8|158926.8|36
1653059040000|2022-05-20 15:04:00|159027.7|158937.7|159005.9|158915.9|159033.2|158943.2|159005.9|158915.9|38
1653059050000|2022-05-20 15:04:10|159006.8|158916.8|159013|158923|159020.8|158930.8|158998.6|158908.6|36
1653059060000|2022-05-20 15:04:20|159011.1|158921.1|159016|158926|159020.1|158930.1|159011.1|158921.1|29
1653059070000|2022-05-20 15:04:30|159014.5|158924.5|159025.3|158935.3|159025.8|158935.8|159014.5|158924.5|37
1653059080000|2022-05-20 15:04:40|159024.3|158934.3|159014.1|158924.1|159024.3|158934.3|159009.1|158919.1|38
1653059090000|2022-05-20 15:04:50|159014.3|158924.3|159009.2|158919.2|159021.2|158931.2|159007.6|158917.6|40
1653059100000|2022-05-20 15:05:00|159009.3|158919.3|159012.3|158922.3|159015|158925|159002.9|158912.9|34
1653059110000|2022-05-20 15:05:10|159015.9|158925.9|159023.4|158933.4|159026.1|158936.1|159010.3|158920.3|36
1653059120000|2022-05-20 15:05:20|159020.7|158930.7|159002.6|158912.6|159021.7|158931.7|158997.5|158907.5|38
1653059130000|2022-05-20 15:05:30|159004.1|158914.1|158983|158893|159036|158932|158983|158893|32
1653059140000|2022-05-20 15:05:40|158977.7|158887.7|158990.1|158900.1|158997.7|158907.7|158953.9|158863.9|39
1653059150000|2022-05-20 15:05:50|158990.3|158900.3|159011.2|158921.2|159021.3|158931.3|158990.3|158900.3|37
1653059160000|2022-05-20 15:06:00|159013.3|158923.3|159028.4|158938.4|159029.4|158939.4|159010.3|158920.3|37
1653059170000|2022-05-20 15:06:10|159029.4|158939.4|159018.1|158928.1|159030.9|158940.9|159014|158924|36
1653059180000|2022-05-20 15:06:20|159020.1|158930.1|159020.4|158930.4|159021.7|158931.7|159016.2|158926.2|29
1653059190000|2022-05-20 15:06:30|159020.6|158930.6|159019.6|158929.6|159021.6|158931.6|159018|158928|28
1653059200000|2022-05-20 15:06:40|159019.7|158929.7|159019.6|158929.6|159022.8|158932.8|159017.5|158927.5|25
1653059210000|2022-05-20 15:06:50|159019.7|158929.7|159067.9|158977.9|159070.6|158980.6|159014.7|158924.7|36
1653059220000|2022-05-20 15:07:00|159066.4|158976.4|159075.4|158985.4|159075.7|158985.7|159063.4|158973.4|34
1653059230000|2022-05-20 15:07:10|159072.3|158982.3|159070.7|158980.7|159083.2|158993.2|159069.4|158979.4|40
1653059240000|2022-05-20 15:07:20|159072.2|158982.2|159041.9|158951.9|159072.2|158982.2|159021.5|158931.5|33
1653059250000|2022-05-20 15:07:30|159042.8|158952.8|159073.9|158983.9|159074.8|158984.8|159033.6|158943.6|40
1653059260000|2022-05-20 15:07:40|159074.3|158984.3|159029.1|158939.1|159085.4|158995.4|159019.4|158929.4|38
1653059270000|2022-05-20 15:07:50|159025.1|158935.1|159042.1|158952.1|159048.4|158958.4|159023.7|158933.7|38
1653059280000|2022-05-20 15:08:00|159042.5|158952.5|159035.4|158945.4|159046.8|158956.8|159018.8|158928.8|39
1653059290000|2022-05-20 15:08:10|159036|158946|159035.3|158945.3|159044.8|158954.8|159027|158937|38
1653059300000|2022-05-20 15:08:20|159038.4|158948.4|159025.1|158935.1|159043|158953|159024.8|158934.8|39
1653059310000|2022-05-20 15:08:30|159025.8|158935.8|159029|158939|159037.2|158947.2|159025.3|158935.3|31
1653059320000|2022-05-20 15:08:40|159031.2|158941.2|159037.7|158947.7|159051.1|158961.1|159030|158940|31
1653059330000|2022-05-20 15:08:50|159035.4|158945.4|159030.8|158940.8|159050.3|158960.3|159030.8|158940.8|36
1653059340000|2022-05-20 15:09:00|159031.8|158941.8|159044.4|158954.4|159046.4|158956.4|159027.7|158937.7|38
1653059350000|2022-05-20 15:09:10|159044.8|158954.8|159044.2|158954.2|159047.6|158957.6|159042.4|158952.4|27
1653059360000|2022-05-20 15:09:20|159055.7|158965.7|159066|158976|159066.5|158976.5|159055.7|158965.7|32
1653059370000|2022-05-20 15:09:30|159065.5|158975.5|159055.5|158965.5|159065.5|158975.5|159045.1|158955.1|31
1653059380000|2022-05-20 15:09:40|159053|158963|159050.2|158960.2|159054.4|158964.4|159050|158960|35
1653059390000|2022-05-20 15:09:50|159048.7|158958.7|159056.4|158966.4|159077.6|158969.1|159048.7|158947.6|32
1653059400000|2022-05-20 15:10:00|159055.8|158965.8|159057.1|158967.1|159059.4|158969.4|159054.8|158964.8|29
1653059410000|2022-05-20 15:10:10|159057.5|158967.5|159055.1|158965.1|159059.7|158969.7|159048.8|158958.8|35
1653059420000|2022-05-20 15:10:20|159054.2|158964.2|159069|158979|159071.3|158981.3|159054|158964|33
1653059430000|2022-05-20 15:10:30|159066.6|158976.6|159061.2|158971.2|159069|158979|159059.2|158969.2|30
1653059440000|2022-05-20 15:10:40|159061.7|158971.7|159033.6|158943.6|159079|158989|159025.2|158935.2|31
1653059450000|2022-05-20 15:10:50|159035.9|158945.9|159042.4|158952.4|159048.7|158958.7|159029.1|158939.1|40
1653059460000|2022-05-20 15:11:00|159042.7|158952.7|159040.9|158950.9|159046.5|158956.5|159031.9|158941.9|35
1653059470000|2022-05-20 15:11:10|159044.6|158954.6|159054.3|158964.3|159072.2|158982.2|159041.7|158951.7|37
1653059480000|2022-05-20 15:11:20|159055.7|158965.7|159061.4|158971.4|159064.7|158974.7|159055.7|158965.7|37
1653059490000|2022-05-20 15:11:30|159061.7|158971.7|159062.8|158972.8|159068.6|158978.6|159061.7|158971.7|31
1653059500000|2022-05-20 15:11:40|159065.3|158975.3|159070.6|158980.6|159075.9|158985.9|159064.1|158974.1|36
1653059510000|2022-05-20 15:11:50|159068.4|158978.4|159067.9|158977.9|159070.6|158980.6|159063.1|158973.1|30
1653059520000|2022-05-20 15:12:00|159069.8|158979.8|159060.9|158970.9|159072.3|158982.3|159056.6|158966.6|30
1653059530000|2022-05-20 15:12:10|159060.3|158970.3|159063.6|158973.6|159064.2|158974.2|159054.5|158964.5|33
1653059540000|2022-05-20 15:12:20|159061.5|158971.5|159054.8|158964.8|159062.4|158972.4|159054.8|158964.8|30
1653059550000|2022-05-20 15:12:30|159055.1|158965.1|159059.2|158969.2|159062.1|158972.1|159050.6|158960.6|31
1653059560000|2022-05-20 15:12:40|159063.1|158973.1|159048.4|158958.4|159068.1|158978.1|159048.4|158958.4|26
1653059570000|2022-05-20 15:12:50|159047.2|158957.2|159057.2|158967.2|159067.7|158977.7|159046.9|158956.9|33
1653059580000|2022-05-20 15:13:00|159059.7|158969.7|159023.4|158933.4|159061.7|158971.7|159014.5|158924.5|40
1653059590000|2022-05-20 15:13:10|159025.4|158935.4|159036|158946|159039.9|158949.9|159022.4|158932.4|37
1653059600000|2022-05-20 15:13:20|159036.5|158946.5|159016.9|158926.9|159036.5|158946.5|159016.9|158926.9|37
1653059610000|2022-05-20 15:13:30|159019.5|158929.5|159022.9|158932.9|159030.1|158940.1|159015.2|158925.2|33
1653059620000|2022-05-20 15:13:40|159020.8|158930.8|159023.8|158933.8|159029.5|158939.5|159015|158925|37
1653059630000|2022-05-20 15:13:50|159024.1|158934.1|159037.8|158947.8|159037.8|158947.8|159022.1|158932.1|36
1653059640000|2022-05-20 15:14:00|159040.4|158950.4|159025.8|158935.8|159060.8|158957.9|159022.1|158930.8|38
1653059650000|2022-05-20 15:14:10|159026.2|158936.2|159029|158939|159050.5|158960.5|159019.1|158929.1|36
1653059660000|2022-05-20 15:14:20|159031.1|158941.1|159014.9|158924.9|159033|158943|159003.9|158913.9|37
1653059670000|2022-05-20 15:14:30|159011.5|158921.5|159003.2|158913.2|159029.2|158939.2|158995.5|158905.5|38
1653059680000|2022-05-20 15:14:40|158998.9|158908.9|158979|158889|159000.7|158910.7|158978|158888|37
1653059690000|2022-05-20 15:14:50|158982|158892|158958.4|158868.4|158988.3|158898.3|158956.7|158866.7|37
1653059700000|2022-05-20 15:15:00|158961.4|158871.4|158964.7|158874.7|158979.1|158889.1|158958.2|158868.2|36
1653059710000|2022-05-20 15:15:10|158968.1|158878.1|158972.1|158882.1|158972.1|158882.1|158965.3|158875.3|36
1653059720000|2022-05-20 15:15:20|158969.5|158879.5|158969.9|158879.9|158977.3|158887.3|158966.4|158876.4|37
1653059730000|2022-05-20 15:15:30|158967.9|158877.9|158967.6|158877.6|158970.1|158880.1|158964.7|158874.7|28
1653059740000|2022-05-20 15:15:40|158966.9|158876.9|158961.8|158871.8|158966.9|158876.9|158960.4|158870.4|27
1653059750000|2022-05-20 15:15:50|158962|158872|158975.3|158885.3|158984|158894|158962|158872|31
1653059760000|2022-05-20 15:16:00|158973.9|158883.9|158980.9|158890.9|158984.7|158894.7|158967.5|158877.5|37
1653059770000|2022-05-20 15:16:10|159007.4|158917.4|158998.7|158908.7|159015.5|158925.5|158991.8|158901.8|40
1653059780000|2022-05-20 15:16:20|158997.2|158907.2|158993.2|158903.2|159002.3|158912.3|158989.5|158899.5|36
1653059790000|2022-05-20 15:16:30|158980.4|158890.4|158991.4|158901.4|159012.9|158907.8|158965.9|158875.9|34
1653059800000|2022-05-20 15:16:40|158989.2|158899.2|158991.2|158901.2|158994.1|158904.1|158988.5|158898.5|36
1653059810000|2022-05-20 15:16:50|158991.3|158901.3|159000.6|158910.6|159010.8|158920.8|158990.5|158900.5|37
1653059820000|2022-05-20 15:17:00|158999.5|158909.5|158998.8|158908.8|159006.1|158916.1|158996.9|158906.9|36
1653059830000|2022-05-20 15:17:10|158999.7|158909.7|158994.9|158904.9|158999.7|158909.7|158993.5|158903.5|29
1653059840000|2022-05-20 15:17:20|158995.3|158905.3|159009.5|158919.5|159027|158927.9|158995.3|158888.6|37
1653059850000|2022-05-20 15:17:30|159014.2|158924.2|159013.3|158923.3|159023.4|158933.4|159009.2|158919.2|30
1653059860000|2022-05-20 15:17:40|159007.7|158917.7|159014.8|158924.8|159014.8|158924.8|159007.7|158917.7|31
1653059870000|2022-05-20 15:17:50|159015|158925|159015.9|158925.9|159020.6|158930.6|159014.8|158924.8|35
1653059880000|2022-05-20 15:18:00|159010.7|158920.7|159010.8|158920.8|159016.3|158926.3|159009.4|158919.4|35
1653059890000|2022-05-20 15:18:10|159014.3|158924.3|159021.8|158891.8|159028.3|158927|159009|158888|37
1653059900000|2022-05-20 15:18:20|159024.8|158894.8|159046.8|158916.8|159051.3|158921.3|159022.2|158892.2|35
1653059910000|2022-05-20 15:18:30|159047.9|158917.9|159026.1|158936.1|159054.4|158939|159020.3|158910.9|36
1653059920000|2022-05-20 15:18:40|159024.3|158934.3|159024.3|158934.3|159027.2|158937.2|159022.1|158932.1|36
1653059930000|2022-05-20 15:18:50|159025.7|158935.7|159024.7|158934.7|159028.8|158938.8|159022.6|158932.6|37
1653059940000|2022-05-20 15:19:00|159022.4|158932.4|159030.7|158940.7|159031.9|158941.9|159021.7|158931.7|35
1653059950000|2022-05-20 15:19:10|159030.1|158940.1|159028.2|158938.2|159030.5|158940.5|159023.5|158933.5|37
1653059960000|2022-05-20 15:19:20|159026.7|158936.7|159021.7|158931.7|159029|158939|159016|158926|37
1653059970000|2022-05-20 15:19:30|159022.5|158932.5|159030.2|158940.2|159033.9|158943.9|159022.5|158932.5|40
1653059980000|2022-05-20 15:19:40|159031.3|158941.3|159032.6|158942.6|159043.8|158945.2|159024.9|158913.6|29
1653059990000|2022-05-20 15:19:50|159030.7|158940.7|159044.7|158914.7|159045.4|158940.8|159016.2|158910.9|37
1653060000000|2022-05-20 15:20:00|159043.9|158913.9|159024.9|158934.9|159052.1|158944|159024.9|158913.1|36
1653060010000|2022-05-20 15:20:10|159024.8|158934.8|159050.1|158960.1|159057.2|158967.2|159023.5|158918.6|36
1653060020000|2022-05-20 15:20:20|159048.9|158958.9|159061.5|158971.5|159064.9|158974.9|159048.3|158958.3|39
1653060030000|2022-05-20 15:20:30|159067.3|158977.3|159064.6|158974.6|159068.6|158978.6|159058.9|158968.9|30
1653060040000|2022-05-20 15:20:40|159064.7|158974.7|159061.6|158971.6|159064.8|158974.8|159060.1|158970.1|28
1653060050000|2022-05-20 15:20:50|159061.9|158971.9|159037|158947|159064.2|158974.2|159035.5|158945.5|25
1653060060000|2022-05-20 15:21:00|159030.2|158940.2|159042.6|158952.6|159044.2|158954.2|159030.2|158940.2|39
1653060070000|2022-05-20 15:21:10|159041.8|158951.8|159037.6|158947.6|159041.9|158951.9|159033.7|158943.7|34
1653060080000|2022-05-20 15:21:20|159036.8|158946.8|159089.8|158999.8|159091.4|159001.4|159036.8|158946.8|32
1653060090000|2022-05-20 15:21:30|159091|159001|159098.7|159008.7|159101.4|159011.4|159091|159001|33
1653060100000|2022-05-20 15:21:40|159096.8|159006.8|159085.1|158995.1|159099.5|159009.5|159083.8|158993.8|28
1653060110000|2022-05-20 15:21:50|159085.4|158995.4|159090.5|159000.5|159090.6|159000.6|159082.9|158992.9|25
1653060120000|2022-05-20 15:22:00|159090.3|159000.3|159092.8|159002.8|159099.2|159009.2|159087.8|158997.8|34
1653060130000|2022-05-20 15:22:10|159092|159002|159093.7|159003.7|159098.9|159008.9|159089.8|158999.8|37
1653060140000|2022-05-20 15:22:20|159094.9|159004.9|159089|158999|159097.7|159007.7|159088.9|158998.9|31
1653060150000|2022-05-20 15:22:30|159091.5|159001.5|159085|158995|159092.7|159002.7|159080.7|158990.7|31
1653060160000|2022-05-20 15:22:40|159083.8|158993.8|159071.5|158981.5|159085.4|158995.4|159069.5|158979.5|34
1653060170000|2022-05-20 15:22:50|159070.6|158980.6|159005.7|158915.7|159070.6|158980.6|159000.3|158910.3|36
1653060180000|2022-05-20 15:23:00|159011.2|158921.2|159030.3|158940.3|159031.3|158941.3|159001|158911|31
1653060190000|2022-05-20 15:23:10|159029.1|158939.1|159051.9|158921.9|159058.2|158949.5|159024.9|158916.6|36
1653060200000|2022-05-20 15:23:20|159051.8|158921.8|159016.5|158926.5|159052.4|158941.2|159016.5|158916.4|29
1653060210000|2022-05-20 15:23:30|159032.6|158942.6|159029.2|158939.2|159034.4|158944.4|159017.6|158927.6|27
1653060220000|2022-05-20 15:23:40|159023|158933|159028.4|158898.4|159031.9|158935.9|159001.4|158897.6|35
1653060230000|2022-05-20 15:23:50|159012.6|158922.6|159031.9|158941.9|159031.9|158941.9|159012.6|158922.6|40
1653060240000|2022-05-20 15:24:00|159029.7|158939.7|158991.6|158901.6|159044.1|158940.6|158983.3|158893.3|36
1653060250000|2022-05-20 15:24:10|158987.1|158897.1|159000.8|158910.8|159005.1|158915.1|158987.1|158897.1|31
1653060260000|2022-05-20 15:24:20|158994.3|158904.3|158998.9|158908.9|159007.3|158917.3|158993.6|158903.6|28
1653060270000|2022-05-20 15:24:30|159001.4|158911.4|159003.2|158913.2|159030.2|158920.8|158998.1|158895.8|35
1653060280000|2022-05-20 15:24:40|158999.3|158909.3|158998.3|158908.3|159022.1|158910.6|158995.4|158884.4|32
1653060290000|2022-05-20 15:24:50|158997.7|158907.7|159001.3|158911.3|159002.2|158912.2|158996.2|158906.2|27
1653060300000|2022-05-20 15:25:00|159001.9|158911.9|158997.8|158907.8|159002.1|158912.1|158997.8|158907.8|30
1653060310000|2022-05-20 15:25:10|158997.4|158907.4|158974.9|158884.9|158997.4|158907.4|158968.8|158878.8|33
1653060320000|2022-05-20 15:25:20|158977.2|158887.2|158969.9|158879.9|158981.2|158891.2|158968.4|158878.4|32
1653060330000|2022-05-20 15:25:30|158966.4|158876.4|158975.8|158885.8|158975.8|158885.8|158965.1|158875.1|26
1653060340000|2022-05-20 15:25:40|158971.8|158881.8|158972.2|158882.2|158994.1|158887.9|158971.8|158859.4|27
1653060350000|2022-05-20 15:25:50|158972.3|158882.3|158975.7|158885.7|158978.5|158888.5|158972.3|158882.3|22
1653060360000|2022-05-20 15:26:00|158975.9|158885.9|158941.5|158851.5|158976.6|158886.6|158939.8|158849.8|24
1653060370000|2022-05-20 15:26:10|158934|158844|158930.2|158840.2|158943.1|158844|158921.4|158813.1|27
1653060380000|2022-05-20 15:26:20|158930.5|158840.5|158918.8|158788.8|158930.8|158840.8|158901.5|158785.5|33
1653060390000|2022-05-20 15:26:30|158919|158789|158871|158781|158920.3|158790.3|158868.6|158759.2|30
1653060400000|2022-05-20 15:26:40|158872.5|158782.5|158875.7|158785.7|158901.4|158789.2|158869.6|158764.8|21
1653060410000|2022-05-20 15:26:50|158877.5|158787.5|158815.8|158725.8|158879.1|158789.1|158813.2|158723.2|29
1653060420000|2022-05-20 15:27:00|158813.3|158723.3|158818|158728|158820|158730|158810.4|158720.4|33
1653060430000|2022-05-20 15:27:10|158816.7|158726.7|158818.5|158728.5|158827.2|158737.2|158816.7|158726.7|27
1653060440000|2022-05-20 15:27:20|158820.2|158730.2|158822.5|158732.5|158826.2|158736.2|158818|158728|20
1653060450000|2022-05-20 15:27:30|158822.2|158732.2|158822.6|158732.6|158823.6|158733.6|158820.1|158730.1|27
1653060460000|2022-05-20 15:27:40|158822.8|158732.8|158826.2|158736.2|158826.2|158736.2|158822|158732|16
1653060470000|2022-05-20 15:27:50|158826.6|158736.6|158830.6|158740.6|158836.2|158746.2|158824.3|158734.3|20
1653060480000|2022-05-20 15:28:00|158832.7|158742.7|158836.7|158746.7|158838|158748|158830.7|158740.7|27
1653060490000|2022-05-20 15:28:10|158836.3|158746.3|158837.9|158747.9|158838.4|158748.4|158836.3|158746.3|23
1653060500000|2022-05-20 15:28:20|158837.8|158747.8|158863.3|158773.3|158864.6|158774.6|158834.2|158744.2|30
1653060510000|2022-05-20 15:28:30|158864.3|158774.3|158810.3|158720.3|158866.8|158774.3|158806.6|158716.6|32
1653060520000|2022-05-20 15:28:40|158809|158719|158810.6|158720.6|158811.1|158721.1|158807.1|158717.1|34
1653060530000|2022-05-20 15:28:50|158809.1|158719.1|158811.4|158721.4|158812.2|158722.2|158807.4|158717.4|23
1653060540000|2022-05-20 15:29:00|158811.8|158721.8|158812.7|158722.7|158812.7|158722.7|158808.9|158718.9|22
1653060550000|2022-05-20 15:29:10|158812.6|158722.6|158814.7|158724.7|158814.7|158724.7|158810.4|158720.4|20
1653060560000|2022-05-20 15:29:20|158814.2|158724.2|158812|158722|158815.4|158725.4|158809|158719|22
1653060570000|2022-05-20 15:29:30|158813.2|158723.2|158812.3|158722.3|158814.8|158724.8|158809.4|158719.4|23
1653060580000|2022-05-20 15:29:40|158812.9|158722.9|158838.1|158748.1|158838.8|158748.8|158809.1|158719.1|30
1653060590000|2022-05-20 15:29:50|158837.8|158747.8|158837.2|158747.2|158841.2|158751.2|158836.9|158746.9|32
1653060600000|2022-05-20 15:30:00|158839.8|158749.8|158837.7|158747.7|158847.3|158757.3|158835.5|158745.5|33
1653060610000|2022-05-20 15:30:10|158838.1|158748.1|158852.7|158762.7|158857.3|158765.9|158833.5|158721.3|32
1653060620000|2022-05-20 15:30:20|158856.1|158766.1|158888.3|158798.3|158909.7|158812.7|158853.6|158749.4|39
1653060630000|2022-05-20 15:30:30|158890.7|158800.7|158893.3|158803.3|158938.1|158848.1|158890.7|158800.7|39
1653060640000|2022-05-20 15:30:40|158892.5|158802.5|158895.5|158805.5|158895.5|158805.5|158890.8|158800.8|30
1653060650000|2022-05-20 15:30:50|158893.7|158803.7|158896|158806|158915.4|158807.7|158890.9|158777.5|29
1653060660000|2022-05-20 15:31:00|158895.4|158805.4|158823.7|158733.7|158896.6|158806.6|158823.7|158733.7|24
1653060670000|2022-05-20 15:31:10|158825.4|158735.4|158820|158730|158844.1|158737.7|158820|158714.1|30
1653060680000|2022-05-20 15:31:20|158820.7|158730.7|158762.4|158672.4|158822.1|158732.1|158757.5|158667.5|25
1653060690000|2022-05-20 15:31:30|158760.2|158670.2|158764|158674|158764.2|158674.2|158757.6|158667.6|28
1653060700000|2022-05-20 15:31:40|158764.3|158674.3|158794.2|158664.2|158802.2|158684.4|158764.3|158664.2|34
1653060710000|2022-05-20 15:31:50|158792.1|158662.1|158804.5|158674.5|158805.2|158693.1|158766.4|158657.8|32
1653060720000|2022-05-20 15:32:00|158802.7|158672.7|158792.2|158662.2|158804.1|158674.1|158789|158659|29
1653060730000|2022-05-20 15:32:10|158790.8|158660.8|158785.7|158655.7|158792.8|158662.8|158784.2|158654.2|24
1653060740000|2022-05-20 15:32:20|158786.8|158656.8|158824.3|158694.3|158824.3|158694.3|158782.7|158652.7|27
1653060750000|2022-05-20 15:32:30|158823.6|158693.6|158839.2|158709.2|158843.1|158713.1|158821.2|158691.2|40
1653060760000|2022-05-20 15:32:40|158841.5|158711.5|158838|158708|158845.8|158715.8|158835.8|158705.8|40
1653060770000|2022-05-20 15:32:50|158838.7|158708.7|158838.1|158708.1|158843.2|158713.2|158834.3|158704.3|39
1653060780000|2022-05-20 15:33:00|158842.4|158712.4|158840|158710|158844.4|158714.4|158831.5|158701.5|40
1653060790000|2022-05-20 15:33:10|158839.7|158709.7|158838.6|158708.6|158843.6|158713.6|158827.7|158697.7|37
1653060800000|2022-05-20 15:33:20|158834|158704|158832.5|158702.5|158837.5|158707.5|158832|158702|30
1653060810000|2022-05-20 15:33:30|158837.1|158707.1|158829|158699|158841.3|158711.3|158827.6|158697.6|18
1653060820000|2022-05-20 15:33:40|158829.5|158699.5|158835.8|158705.8|158842|158712|158829.5|158699.5|32
1653060830000|2022-05-20 15:33:50|158837.3|158707.3|158829.3|158699.3|158849.2|158719.2|158827.9|158697.9|30
1653060840000|2022-05-20 15:34:00|158828.6|158698.6|158827.5|158697.5|158833.4|158703.4|158819.4|158689.4|27
1653060850000|2022-05-20 15:34:10|158824|158694|158817.5|158687.5|158825.5|158695.5|158817.4|158687.4|28
1653060860000|2022-05-20 15:34:20|158817.6|158687.6|158787.8|158657.8|158817.6|158687.6|158778.6|158648.6|33
1653060870000|2022-05-20 15:34:30|158783.3|158653.3|158784.1|158654.1|158788.9|158658.9|158783.3|158653.3|29
1653060880000|2022-05-20 15:34:40|158784.6|158654.6|158783.9|158653.9|158786.8|158656.8|158782.4|158652.4|26
1653060890000|2022-05-20 15:34:50|158783.4|158653.4|158780.5|158650.5|158784.8|158654.8|158777|158647|29
1653060900000|2022-05-20 15:35:00|158780.7|158650.7|158781.2|158651.2|158782|158652|158779.4|158649.4|21
1653060910000|2022-05-20 15:35:10|158782.1|158652.1|158783.7|158653.7|158784|158654|158781|158651|21
1653060920000|2022-05-20 15:35:20|158783.1|158653.1|158782.8|158652.8|158787.8|158657.8|158780.1|158650.1|28
1653060930000|2022-05-20 15:35:30|158781.7|158651.7|158787.8|158657.8|158788.5|158658.5|158781.6|158651.6|36
1653060940000|2022-05-20 15:35:40|158764|158674|158780.6|158690.6|158780.6|158690.6|158761.7|158671.7|29
1653060950000|2022-05-20 15:35:50|158775.3|158685.3|158763.3|158673.3|158780.4|158690.4|158756.4|158666.4|25
1653060960000|2022-05-20 15:36:00|158763.8|158673.8|158758.2|158668.2|158763.8|158673.8|158758.2|158668.2|26
1653060970000|2022-05-20 15:36:10|158757.8|158667.8|158762.5|158672.5|158766.1|158676.1|158757.4|158667.4|27
1653060980000|2022-05-20 15:36:20|158762|158672|158759.3|158669.3|158762.5|158672.5|158759.1|158669.1|15
1653060990000|2022-05-20 15:36:30|158759.8|158669.8|158763.3|158673.3|158763.4|158673.4|158758.9|158668.9|11
1653061000000|2022-05-20 15:36:40|158763.5|158673.5|158766|158676|158770.4|158680.4|158762.2|158672.2|12
1653061010000|2022-05-20 15:36:50|158765.6|158675.6|158761.8|158671.8|158765.6|158675.6|158761.4|158671.4|13
1653061020000|2022-05-20 15:37:00|158753.8|158663.8|158762.4|158672.4|158763.5|158673.5|158753.8|158663.8|12
1653061030000|2022-05-20 15:37:10|158760.8|158670.8|158764.1|158674.1|158764.1|158674.1|158759.9|158669.9|13
1653061040000|2022-05-20 15:37:20|158764.8|158674.8|158760.1|158670.1|158767.1|158677.1|158760|158670|18
1653061050000|2022-05-20 15:37:30|158761.8|158671.8|158758|158668|158761.8|158671.8|158757.7|158667.7|21
1653061060000|2022-05-20 15:37:40|158757.9|158667.9|158764.9|158674.9|158764.9|158674.9|158755.8|158665.8|24
1653061070000|2022-05-20 15:37:50|158765.2|158675.2|158763.5|158673.5|158770.7|158680.7|158761.9|158671.9|26
1653061080000|2022-05-20 15:38:00|158764.5|158674.5|158762|158672|158766|158676|158760.7|158670.7|22
1653061090000|2022-05-20 15:38:10|158763.2|158673.2|158800.4|158670.4|158809.4|158694.8|158763.2|158670.4|32
1653061100000|2022-05-20 15:38:20|158801.8|158671.8|158795.1|158705.1|158804.9|158711.3|158778.3|158669.4|23
1653061110000|2022-05-20 15:38:30|158797.4|158707.4|158795|158705|158797.4|158707.4|158790.4|158700.4|33
1653061120000|2022-05-20 15:38:40|158795.5|158705.5|158804.8|158714.8|158804.8|158714.8|158789.2|158699.2|26
1653061130000|2022-05-20 15:38:50|158804.1|158714.1|158797.7|158707.7|158804.1|158714.1|158796.7|158706.7|25
1653061140000|2022-05-20 15:39:00|158797.2|158707.2|158848.1|158718.1|158869.1|158739.1|158797.2|158707.2|35
1653061150000|2022-05-20 15:39:10|158850.6|158720.6|158845.8|158715.8|158853|158723|158836.2|158706.2|31
1653061160000|2022-05-20 15:39:20|158843.6|158713.6|158846|158716|158852.6|158722.6|158838.6|158708.6|33
1653061170000|2022-05-20 15:39:30|158846.6|158716.6|158846.3|158716.3|158851.6|158721.6|158834.4|158704.4|33
1653061180000|2022-05-20 15:39:40|158839.9|158709.9|158842.7|158712.7|158850.6|158720.6|158829.5|158699.5|39
1653061190000|2022-05-20 15:39:50|158841|158711|158849.2|158719.2|158852.4|158722.4|158835.4|158705.4|40
1653061200000|2022-05-20 15:40:00|158848.4|158718.4|158851|158721|158866.2|158736.2|158845.3|158715.3|31
1653061210000|2022-05-20 15:40:10|158852|158722|158842.8|158712.8|158852|158722|158832.5|158702.5|39
1653061220000|2022-05-20 15:40:20|158844.9|158714.9|158853.3|158723.3|158857|158745.7|158834.3|158710.8|36
1653061230000|2022-05-20 15:40:30|158848.6|158718.6|158848.8|158718.8|158855.1|158725.1|158845.8|158715.8|39
1653061240000|2022-05-20 15:40:40|158848.2|158718.2|158845.6|158715.6|158855.1|158725.1|158843.8|158713.8|38
1653061250000|2022-05-20 15:40:50|158846.8|158716.8|158839.2|158709.2|158851.7|158721.7|158838|158708|38
1653061260000|2022-05-20 15:41:00|158838.4|158708.4|158843.8|158713.8|158843.8|158713.8|158832.2|158702.2|40
1653061270000|2022-05-20 15:41:10|158843.1|158713.1|158836.6|158706.6|158843.1|158731.3|158814.3|158706.3|38
1653061280000|2022-05-20 15:41:20|158841.7|158711.7|158800.4|158710.4|158843.2|158720.1|158799.6|158695.3|37
1653061290000|2022-05-20 15:41:30|158800.1|158710.1|158741.8|158611.8|158801.9|158711.9|158721.2|158609.3|29
1653061300000|2022-05-20 15:41:40|158744.3|158614.3|158719|158629|158745.4|158635|158719|158613.4|30
1653061310000|2022-05-20 15:41:50|158719.2|158629.2|158714.6|158624.6|158724.3|158634.3|158714.6|158624.6|28
1653061320000|2022-05-20 15:42:00|158714.5|158624.5|158698.9|158608.9|158721.9|158631.1|158698.9|158588.2|31
1653061330000|2022-05-20 15:42:10|158698.8|158608.8|158697.5|158607.5|158698.9|158608.9|158694.1|158604.1|24
1653061340000|2022-05-20 15:42:20|158696.8|158606.8|158708.5|158618.5|158708.5|158618.5|158696.8|158606.8|22
1653061350000|2022-05-20 15:42:30|158706.9|158616.9|158710.9|158620.9|158711.1|158621.1|158706.5|158616.5|28
1653061360000|2022-05-20 15:42:40|158710.1|158620.1|158709|158619|158711.5|158621.5|158709|158619|15
1653061370000|2022-05-20 15:42:50|158709.5|158619.5|158715.9|158625.9|158721.8|158631.8|158707.3|158617.3|32
1653061380000|2022-05-20 15:43:00|158715.5|158625.5|158713.4|158623.4|158721.1|158631.1|158711.3|158621.3|33
1653061390000|2022-05-20 15:43:10|158712.6|158622.6|158714.2|158624.2|158714.2|158624.2|158711.4|158621.4|22
1653061400000|2022-05-20 15:43:20|158714.5|158624.5|158708.1|158618.1|158714.9|158624.9|158704.1|158614.1|29
1653061410000|2022-05-20 15:43:30|158706.9|158616.9|158710.1|158620.1|158710.1|158620.1|158703.7|158613.7|26
1653061420000|2022-05-20 15:43:40|158709.5|158619.5|158654.8|158564.8|158741.8|158630.7|158654.8|158564.8|35
1653061430000|2022-05-20 15:43:50|158654.7|158564.7|158663.7|158533.7|158677.7|158564.7|158654.7|158531.7|35
1653061440000|2022-05-20 15:44:00|158664.5|158534.5|158653.3|158523.3|158665.4|158535.4|158651.4|158521.4|22
1653061450000|2022-05-20 15:44:10|158652|158522|158655.1|158525.1|158655.4|158525.4|158651.9|158521.9|14
1653061460000|2022-05-20 15:44:20|158655.2|158525.2|158670.2|158540.2|158670.2|158540.2|158650.6|158520.6|19
1653061470000|2022-05-20 15:44:30|158671|158541|158650.7|158560.7|158676.2|158563.3|158642.5|158541|31
1653061480000|2022-05-20 15:44:40|158652.6|158562.6|158671|158541|158677|158564.9|158651.2|158540.7|26
1653061490000|2022-05-20 15:44:50|158682.1|158552.1|158672.3|158542.3|158684.4|158554.4|158672.3|158542.3|21
1653061500000|2022-05-20 15:45:00|158674.3|158544.3|158668.6|158538.6|158680.9|158555.6|158643.6|158530.9|29
1653061510000|2022-05-20 15:45:10|158667.1|158537.1|158654.3|158524.3|158672.9|158548.4|158634.3|158521.5|27
1653061520000|2022-05-20 15:45:20|158651.7|158521.7|158621.2|158531.2|158656.4|158534.9|158619.1|158507.9|31
1653061530000|2022-05-20 15:45:30|158622.9|158532.9|158635.8|158545.8|158638.1|158548.1|158615.9|158525.9|28
1653061540000|2022-05-20 15:45:40|158636.2|158546.2|158674.1|158544.1|158676.9|158563.2|158631.6|158541.6|26
1653061550000|2022-05-20 15:45:50|158674.9|158544.9|158666.2|158536.2|158675.6|158545.6|158665.5|158535.5|29
1653061560000|2022-05-20 15:46:00|158666.4|158536.4|158639|158549|158666.4|158552.2|158635.3|158533.3|31
1653061570000|2022-05-20 15:46:10|158639.8|158549.8|158661.5|158571.5|158670|158571.5|158638.6|158540|36
1653061580000|2022-05-20 15:46:20|158660.4|158570.4|158667.4|158577.4|158669.7|158579.7|158660.4|158570.4|28
1653061590000|2022-05-20 15:46:30|158667.3|158577.3|158661.8|158571.8|158667.3|158577.3|158661.5|158571.5|22
1653061600000|2022-05-20 15:46:40|158660.2|158570.2|158655.5|158565.5|158661|158571|158652.4|158562.4|30
1653061610000|2022-05-20 15:46:50|158655.6|158565.6|158686.8|158556.8|158686.8|158572.1|158654.7|158554.7|24
1653061620000|2022-05-20 15:47:00|158683.4|158553.4|158656.6|158566.6|158683.5|158570.7|158656.6|158553.4|36
1653061630000|2022-05-20 15:47:10|158655.3|158565.3|158635.4|158545.4|158655.3|158565.3|158632.3|158542.3|32
1653061640000|2022-05-20 15:47:20|158633.2|158543.2|158613.4|158523.4|158635.8|158545.8|158608.9|158518.9|33
1653061650000|2022-05-20 15:47:30|158613.8|158523.8|158617|158527|158617|158527|158612.1|158522.1|24
1653061660000|2022-05-20 15:47:40|158617.4|158527.4|158629.2|158539.2|158629.2|158539.2|158613.5|158523.5|16
1653061670000|2022-05-20 15:47:50|158646.1|158516.1|158638.7|158508.7|158646.1|158516.1|158637.3|158507.3|18
1653061680000|2022-05-20 15:48:00|158639|158509|158638.3|158508.3|158640.4|158510.4|158637.9|158507.9|18
1653061690000|2022-05-20 15:48:10|158637.9|158507.9|158634.1|158504.1|158638.9|158508.9|158634.1|158504.1|19
1653061700000|2022-05-20 15:48:20|158634.3|158504.3|158614.1|158524.1|158637.9|158526.5|158613.1|158503.6|20
1653061710000|2022-05-20 15:48:30|158614.3|158524.3|158638.5|158508.5|158640.2|158529.3|158613.9|158506.5|21
1653061720000|2022-05-20 15:48:40|158637.5|158507.5|158636.6|158506.6|158638.3|158508.3|158635.3|158505.3|21
1653061730000|2022-05-20 15:48:50|158635.8|158505.8|158633.7|158503.7|158637|158507|158631.4|158501.4|23
1653061740000|2022-05-20 15:49:00|158633.6|158503.6|158643.9|158513.9|158648.4|158518.4|158632.9|158502.9|19
1653061750000|2022-05-20 15:49:10|158644.3|158514.3|158641.7|158551.7|158662|158557.1|158640.3|158510.3|22
1653061760000|2022-05-20 15:49:20|158641.6|158551.6|158647.1|158557.1|158648.4|158558.4|158641|158551|24
1653061770000|2022-05-20 15:49:30|158646.1|158556.1|158646.6|158556.6|158647.5|158557.5|158645.2|158555.2|12
1653061780000|2022-05-20 15:49:40|158646.5|158556.5|158645|158555|158649.5|158559.5|158641.9|158551.9|13
1653061790000|2022-05-20 15:49:50|158644.8|158554.8|158629.9|158539.9|158665.3|158559.2|158629.4|158526|24
1653061800000|2022-05-20 15:50:00|158630.3|158540.3|158638.6|158548.6|158640.2|158550.2|158627.8|158537.8|22
1653061810000|2022-05-20 15:50:10|158635.2|158545.2|158658|158568|158658.5|158568.5|158634.1|158544.1|31
1653061820000|2022-05-20 15:50:20|158658.2|158568.2|158662.2|158572.2|158664.2|158574.2|158650.8|158560.8|25
1653061830000|2022-05-20 15:50:30|158662.4|158572.4|158663.7|158573.7|158665.8|158575.8|158662.3|158572.3|20
1653061840000|2022-05-20 15:50:40|158663.6|158573.6|158554.9|158464.9|158666.3|158576.3|158550.1|158436.6|35
1653061850000|2022-05-20 15:50:50|158555.1|158465.1|158554.6|158464.6|158556.8|158466.8|158552.1|158462.1|22
1653061860000|2022-05-20 15:51:00|158550.8|158460.8|158548.4|158458.4|158562.1|158472.1|158548.4|158458.4|21
1653061870000|2022-05-20 15:51:10|158549.3|158459.3|158547.3|158457.3|158568.2|158462.3|158544.3|158436.3|29
1653061880000|2022-05-20 15:51:20|158565.3|158435.3|158543.3|158453.3|158565.3|158458.2|158542.1|158435.3|21
1653061890000|2022-05-20 15:51:30|158542.5|158452.5|158551.2|158461.2|158552|158462|158542.2|158452.2|12
1653061900000|2022-05-20 15:51:40|158550.7|158460.7|158548.8|158458.8|158553.6|158463.6|158548.1|158458.1|20
1653061910000|2022-05-20 15:51:50|158548.4|158458.4|158552.7|158462.7|158557.7|158467.7|158547|158457|21
1653061920000|2022-05-20 15:52:00|158553.8|158463.8|158562.7|158472.7|158562.7|158472.7|158550.9|158460.9|29
1653061930000|2022-05-20 15:52:10|158565|158475|158563.4|158473.4|158576.8|158486.8|158561.5|158471.5|31
1653061940000|2022-05-20 15:52:20|158563.2|158473.2|158548.8|158458.8|158582.1|158474.3|158548.5|158436.6|32
1653061950000|2022-05-20 15:52:30|158543.4|158453.4|158550.5|158460.5|158567.1|158460.5|158537.1|158431.1|29
1653061960000|2022-05-20 15:52:40|158547.9|158457.9|158553.4|158463.4|158555.9|158465.9|158545|158455|30
1653061970000|2022-05-20 15:52:50|158553.2|158463.2|158553.5|158463.5|158556.5|158466.5|158546.6|158456.6|32
1653061980000|2022-05-20 15:53:00|158553.3|158463.3|158577.1|158487.1|158577.1|158487.1|158553.3|158463.3|24
1653061990000|2022-05-20 15:53:10|158572.3|158482.3|158597.2|158507.2|158601.7|158511.7|158572.3|158482.3|26
1653062000000|2022-05-20 15:53:20|158599.8|158509.8|158601.5|158511.5|158604|158514|158597.9|158507.9|23
1653062010000|2022-05-20 15:53:30|158601.2|158511.2|158597.9|158507.9|158607.3|158517.3|158597.9|158507.9|30
1653062020000|2022-05-20 15:53:40|158597.6|158507.6|158597.4|158507.4|158601.1|158511.1|158597.1|158507.1|26
1653062030000|2022-05-20 15:53:50|158598.3|158508.3|158604.6|158514.6|158610.8|158520.8|158598.3|158508.3|25
1653062040000|2022-05-20 15:54:00|158603.7|158513.7|158606.1|158516.1|158606.9|158516.9|158601.8|158511.8|25
1653062050000|2022-05-20 15:54:10|158605.7|158515.7|158601.2|158511.2|158606.2|158516.2|158599.9|158509.9|22
1653062060000|2022-05-20 15:54:20|158601.7|158511.7|158607.3|158517.3|158609.4|158519.4|158600|158510|31
1653062070000|2022-05-20 15:54:30|158605.5|158515.5|158649.5|158559.5|158649.5|158559.5|158605.5|158515.5|19
1653062080000|2022-05-20 15:54:40|158648.7|158558.7|158666.1|158576.1|158682.4|158576.1|158642.3|158550.1|21
1653062090000|2022-05-20 15:54:50|158664.5|158574.5|158665.7|158575.7|158667.4|158577.4|158661.7|158571.7|28
1653062100000|2022-05-20 15:55:00|158665.4|158575.4|158667.5|158577.5|158667.5|158577.5|158664.4|158574.4|24
1653062110000|2022-05-20 15:55:10|158665.1|158575.1|158676|158586|158677|158587|158664.3|158574.3|28
1653062120000|2022-05-20 15:55:20|158677.4|158587.4|158664.5|158574.5|158677.4|158587.4|158662.9|158572.9|33
1653062130000|2022-05-20 15:55:30|158664|158574|158669.4|158579.4|158678|158588|158664|158574|33
1653062140000|2022-05-20 15:55:40|158670.8|158580.8|158661.1|158571.1|158670.8|158580.8|158657|158567|33
1653062150000|2022-05-20 15:55:50|158660.1|158570.1|158654.8|158564.8|158661.5|158571.5|158654.4|158564.4|26
1653062160000|2022-05-20 15:56:00|158655.6|158565.6|158663.2|158573.2|158663.2|158573.2|158651.8|158561.8|32
1653062170000|2022-05-20 15:56:10|158663|158573|158666.2|158576.2|158673.9|158583.9|158658.1|158568.1|36
1653062180000|2022-05-20 15:56:20|158662.4|158572.4|158651.8|158561.8|158662.4|158572.4|158649.2|158559.2|30
1653062190000|2022-05-20 15:56:30|158652.2|158562.2|158664.7|158574.7|158670|158580|158652.2|158562.2|32
1653062200000|2022-05-20 15:56:40|158661.9|158571.9|158670.1|158580.1|158670.1|158580.1|158656.7|158566.7|36
1653062210000|2022-05-20 15:56:50|158672.7|158582.7|158665.8|158575.8|158672.7|158582.7|158656.7|158566.7|36
1653062220000|2022-05-20 15:57:00|158665.3|158575.3|158663.1|158573.1|158667.9|158577.9|158659.9|158569.9|34
1653062230000|2022-05-20 15:57:10|158664.2|158574.2|158665.3|158575.3|158665.6|158575.6|158661.2|158571.2|31
1653062240000|2022-05-20 15:57:20|158665.8|158575.8|158671.3|158581.3|158674.8|158584.8|158664.8|158574.8|24
1653062250000|2022-05-20 15:57:30|158672.2|158582.2|158668.2|158578.2|158672.2|158582.2|158661.4|158571.4|27
1653062260000|2022-05-20 15:57:40|158667.1|158577.1|158668.6|158578.6|158672.1|158582.1|158662|158572|27
1653062270000|2022-05-20 15:57:50|158669.3|158579.3|158661.1|158571.1|158671.7|158581.7|158660.5|158570.5|19
1653062280000|2022-05-20 15:58:00|158662.6|158572.6|158659.2|158569.2|158665.8|158575.8|158656.4|158566.4|26
1653062290000|2022-05-20 15:58:10|158662.7|158572.7|158665.7|158575.7|158665.7|158575.7|158660.9|158570.9|18
1653062300000|2022-05-20 15:58:20|158666.3|158576.3|158658.4|158568.4|158666.3|158576.3|158658.4|158568.4|20
1653062310000|2022-05-20 15:58:30|158659.4|158569.4|158652.7|158562.7|158662.2|158572.2|158652.7|158562.7|33
1653062320000|2022-05-20 15:58:40|158652.6|158562.6|158652.4|158562.4|158655.9|158565.9|158650|158560|31
1653062330000|2022-05-20 15:58:50|158652.1|158562.1|158653.7|158563.7|158656|158566|158652.1|158562.1|21
1653062340000|2022-05-20 15:59:00|158650.3|158560.3|158654.3|158564.3|158657.9|158567.9|158648.4|158558.4|29
1653062350000|2022-05-20 15:59:10|158655.7|158565.7|158665.6|158575.6|158665.6|158575.6|158655.7|158565.7|30
1653062360000|2022-05-20 15:59:20|158665.4|158575.4|158665.5|158575.5|158667.4|158577.4|158660.5|158570.5|18
1653062370000|2022-05-20 15:59:30|158665.4|158575.4|158673.8|158583.8|158675.3|158585.3|158665.4|158575.4|30
1653062380000|2022-05-20 15:59:40|158673.1|158583.1|158655.4|158565.4|158675|158585|158650.9|158560.9|28
1653062390000|2022-05-20 15:59:50|158657.3|158567.3|158656.8|158566.8|158660.2|158570.2|158653.9|158563.9|22
1653062400000|2022-05-20 16:00:00|158655.8|158565.8|158671.3|158541.3|158672.8|158565.8|158651.6|158539.2|26
1653062410000|2022-05-20 16:00:10|158671.7|158541.7|158655|158565|158673.6|158566.9|158654.7|158541.6|18
1653062420000|2022-05-20 16:00:20|158654.6|158564.6|158657.5|158567.5|158658.4|158568.4|158654|158564|16
1653062430000|2022-05-20 16:00:30|158654.7|158564.7|158672.8|158582.8|158673.5|158583.5|158654.5|158564.5|23
1653062440000|2022-05-20 16:00:40|158670.6|158580.6|158674.5|158584.5|158675.3|158585.3|158670|158580|12
1653062450000|2022-05-20 16:00:50|158673.2|158583.2|158670.2|158580.2|158673.2|158583.2|158667.9|158577.9|14
1653062460000|2022-05-20 16:01:00|158670.3|158580.3|158675.5|158585.5|158689.6|158599.6|158670.3|158580.3|21
1653062470000|2022-05-20 16:01:10|158678.4|158588.4|158682.4|158592.4|158682.4|158592.4|158676.7|158586.7|16
1653062480000|2022-05-20 16:01:20|158681.7|158591.7|158708.8|158578.8|158708.8|158596.8|158680.9|158577.4|13
1653062490000|2022-05-20 16:01:30|158710.8|158580.8|158677.8|158587.8|158710.8|158598.2|158677.8|158580.8|8
1653062500000|2022-05-20 16:01:40|158685.6|158595.6|158707.3|158577.3|158707.4|158605.3|158684.9|158571.8|24
1653062510000|2022-05-20 16:01:50|158710.4|158580.4|158712.5|158582.5|158716|158586|158707.8|158577.8|16
1653062520000|2022-05-20 16:02:00|158719.3|158589.3|158714.1|158584.1|158719.3|158589.3|158712.7|158582.7|16
1653062530000|2022-05-20 16:02:10|158711.2|158581.2|158819|158689|158824.8|158694.8|158711.2|158581.2|24
1653062540000|2022-05-20 16:02:20|158817.3|158687.3|158813.3|158683.3|158819|158689|158811.6|158681.6|26
1653062550000|2022-05-20 16:02:30|158812.9|158682.9|158812.4|158682.4|158813.2|158683.2|158808.7|158678.7|27
1653062560000|2022-05-20 16:02:40|158817.4|158687.4|158807.5|158677.5|158817.5|158687.5|158807.5|158677.5|16
1653062570000|2022-05-20 16:02:50|158805.3|158675.3|158785.9|158695.9|158809.3|158698.5|158785.4|158674.2|13
1653062580000|2022-05-20 16:03:00|158785.6|158695.6|158781.5|158691.5|158785.6|158695.6|158774.3|158684.3|27
1653062590000|2022-05-20 16:03:10|158782.1|158692.1|158785.1|158695.1|158785.1|158695.1|158777.8|158687.8|20
1653062600000|2022-05-20 16:03:20|158785.6|158695.6|158798.4|158668.4|158798.4|158695.6|158772.6|158661.1|24
1653062610000|2022-05-20 16:03:30|158799.6|158669.6|158782.2|158692.2|158802.9|158692.2|158774.9|158669.6|26
1653062620000|2022-05-20 16:03:40|158784.4|158694.4|158807.1|158677.1|158807.4|158694.7|158784.4|158667.7|28
1653062630000|2022-05-20 16:03:50|158805.9|158675.9|158787.2|158697.2|158806.4|158697.2|158782.9|158675.9|18
1653062640000|2022-05-20 16:04:00|158787.4|158697.4|158792.5|158702.5|158822|158704.1|158782.2|158675.9|22
1653062650000|2022-05-20 16:04:10|158789.6|158699.6|158794.2|158704.2|158794.2|158704.2|158789.6|158699.6|8
1653062660000|2022-05-20 16:04:20|158793.6|158703.6|158799.7|158709.7|158799.7|158709.7|158790.8|158700.8|12
1653062670000|2022-05-20 16:04:30|158798|158708|158796.1|158706.1|158801.2|158711.2|158793|158703|24
1653062680000|2022-05-20 16:04:40|158828.3|158698.3|158804.3|158714.3|158834.4|158722.7|158804.3|158690.9|21
1653062690000|2022-05-20 16:04:50|158807.4|158717.4|158803.7|158713.7|158822.7|158732.7|158802.4|158712.4|20
1653062700000|2022-05-20 16:05:00|158801.6|158711.6|158855.5|158725.5|158860.7|158730.7|158801.6|158700|35
1653062710000|2022-05-20 16:05:10|158855.6|158725.6|158864.6|158734.6|158864.6|158734.6|158854.3|158724.3|22
1653062720000|2022-05-20 16:05:20|158864.3|158734.3|158862.6|158732.6|158866.5|158736.5|158861.9|158731.9|18
1653062730000|2022-05-20 16:05:30|158860.8|158730.8|158891.9|158761.9|158892.2|158762.2|158860.8|158730.8|25
1653062740000|2022-05-20 16:05:40|158892|158762|158894.5|158764.5|158898.1|158785.2|158872.4|158753.2|36
1653062750000|2022-05-20 16:05:50|158892.5|158762.5|158896.3|158766.3|158899.9|158782.9|158872.9|158755.6|34
1653062760000|2022-05-20 16:06:00|158893.8|158763.8|158891.4|158761.4|158896.5|158766.5|158889.7|158759.7|33
1653062770000|2022-05-20 16:06:10|158890.7|158760.7|158898.4|158768.4|158902.8|158785.3|158875.3|158760.7|19
1653062780000|2022-05-20 16:06:20|158900.7|158770.7|158897.5|158767.5|158906|158798|158888|158762.8|32
1653062790000|2022-05-20 16:06:30|158904.7|158774.7|158891.5|158801.5|158904.7|158806.7|158883.7|158763|30
1653062800000|2022-05-20 16:06:40|158891.2|158801.2|158893|158803|158893.2|158803.2|158891.2|158801.2|16
1653062810000|2022-05-20 16:06:50|158890.7|158800.7|158893.2|158803.2|158894|158804|158890.7|158800.7|13
1653062820000|2022-05-20 16:07:00|158892.2|158802.2|158908.2|158818.2|158908.3|158818.3|158891.9|158801.9|25
1653062830000|2022-05-20 16:07:10|158907.7|158817.7|158904|158814|158907.7|158817.7|158903.5|158813.5|12
1653062840000|2022-05-20 16:07:20|158904.7|158814.7|158901.3|158811.3|158906|158816|158901.3|158811.3|12
1653062850000|2022-05-20 16:07:30|158901|158811|158903.2|158813.2|158909.2|158819.2|158897.9|158807.9|15
1653062860000|2022-05-20 16:07:40|158902.7|158812.7|158914.9|158824.9|158936.3|158827.3|158902.7|158805.3|24
1653062870000|2022-05-20 16:07:50|158914.1|158824.1|158912.9|158822.9|158915.7|158825.7|158909.4|158819.4|15
1653062880000|2022-05-20 16:08:00|158914.6|158824.6|158981.7|158851.7|158982.9|158860.7|158914.6|158816.8|20
1653062890000|2022-05-20 16:08:10|158981.5|158851.5|158977.5|158847.5|158984.5|158854.5|158975|158845|23
1653062900000|2022-05-20 16:08:20|158979|158849|158972.5|158842.5|158979.5|158849.5|158972.5|158842.5|13
1653062910000|2022-05-20 16:08:30|158973.6|158843.6|158973.6|158843.6|158976.1|158846.1|158972|158842|17
1653062920000|2022-05-20 16:08:40|158973.2|158843.2|158953.7|158863.7|158978.9|158865.2|158941.6|158842.4|18
1653062930000|2022-05-20 16:08:50|158953.8|158863.8|158950.4|158860.4|158956.8|158866.8|158949.9|158859.9|18
1653062940000|2022-05-20 16:09:00|158952.8|158862.8|158980.9|158850.9|158980.9|158868.2|158949.6|158845.3|16
1653062950000|2022-05-20 16:09:10|158980.4|158850.4|158986.7|158856.7|158986.9|158856.9|158979.5|158849.5|20
1653062960000|2022-05-20 16:09:20|158982.6|158852.6|158995.6|158865.6|158998.7|158868.7|158979.6|158849.6|18
1653062970000|2022-05-20 16:09:30|158996.5|158866.5|159022.2|158892.2|159024.9|158912|158996.4|158866.4|32
1653062980000|2022-05-20 16:09:40|159023.5|158893.5|159013.2|158923.2|159023.5|158924.5|159006.7|158891.7|28
1653062990000|2022-05-20 16:09:50|159011|158921|159010.4|158920.4|159014.6|158924.6|159009.6|158919.6|17
1653063000000|2022-05-20 16:10:00|159013.9|158923.9|159146.2|159016.2|159148|159018|159012.5|158922.5|33
1653063010000|2022-05-20 16:10:10|159148.8|159018.8|159153.4|159023.4|159156.1|159026.1|159140.9|159010.9|32
1653063020000|2022-05-20 16:10:20|159154.3|159024.3|159158.2|159028.2|159158.2|159028.2|159151.4|159021.4|20
1653063030000|2022-05-20 16:10:30|159157.9|159027.9|159200.1|159070.1|159204.8|159074.8|159157.9|159027.9|16
1653063040000|2022-05-20 16:10:40|159199.2|159069.2|159216.1|159086.1|159216.1|159086.1|159199.2|159069.2|20
1653063050000|2022-05-20 16:10:50|159206.9|159076.9|159219.9|159089.9|159223.1|159093.1|159206.9|159076.9|16
1653063060000|2022-05-20 16:11:00|159218.7|159088.7|159229.3|159099.3|159253.1|159152|159218.7|159088.7|29
1653063070000|2022-05-20 16:11:10|159230|159100|159225.5|159095.5|159240.6|159110.6|159222.5|159092.5|29
1653063080000|2022-05-20 16:11:20|159224.2|159094.2|159223.2|159093.2|159226.5|159096.5|159221.2|159091.2|5
1653063090000|2022-05-20 16:11:30|159226|159096|159155.2|159065.2|159228.7|159098.7|159155|159042.2|17
1653063100000|2022-05-20 16:11:40|159155.1|159065.1|159121.3|158991.3|159156.6|159066.6|159097.1|158986.3|19
1653063110000|2022-05-20 16:11:50|159114.6|158984.6|159084.8|158954.8|159121.1|158991.1|159054.2|158949.7|20
1653063120000|2022-05-20 16:12:00|159085|158955|159077.5|158947.5|159089.5|158959.5|159073.2|158943.2|12
1653063130000|2022-05-20 16:12:10|159082.1|158952.1|159124.7|158994.7|159129.9|158999.9|159078.4|158948.4|22
1653063140000|2022-05-20 16:12:20|159131.1|159001.1|159124.8|158994.8|159145.3|159015.3|159123|158993|36
1653063150000|2022-05-20 16:12:30|159123.1|158993.1|159121|158991|159123.5|158993.5|159114.8|158984.8|22
1653063160000|2022-05-20 16:12:40|159118.4|158988.4|159110.1|158980.1|159123|158993|159110.1|158980.1|25
1653063170000|2022-05-20 16:12:50|159113|158983|159097.1|158967.1|159113|159001.1|159086.1|158963.5|23
1653063180000|2022-05-20 16:13:00|159096.8|158966.8|159036.4|158946.4|159096.8|158996.7|159036.4|158921.4|27
1653063190000|2022-05-20 16:13:10|159038.3|158948.3|159045.5|158915.5|159051.5|158949.4|159032.4|158915|25
1653063200000|2022-05-20 16:13:20|159044.3|158914.3|159045.7|158915.7|159045.8|158915.8|159044.2|158914.2|11
1653063210000|2022-05-20 16:13:30|159044.7|158914.7|158998.2|158868.2|159044.7|158935.6|158998.2|158868.2|13
1653063220000|2022-05-20 16:13:40|158990.8|158860.8|158986.4|158856.4|158991.6|158861.6|158978.6|158848.6|30
1653063230000|2022-05-20 16:13:50|158986.9|158856.9|158986.3|158856.3|158987.7|158857.7|158986.3|158856.3|18
1653063240000|2022-05-20 16:14:00|158986.7|158856.7|158995.8|158865.8|158995.8|158865.8|158985.6|158855.6|26
1653063250000|2022-05-20 16:14:10|158995.9|158865.9|159000.2|158910.2|159003.2|158913.2|158975.4|158865.4|31
1653063260000|2022-05-20 16:14:20|159000.1|158910.1|159053|158923|159053.9|158923.9|159000.1|158899.7|20
1653063270000|2022-05-20 16:14:30|159047.9|158917.9|159054.8|158924.8|159059|158929|159047.9|158917.9|22
1653063280000|2022-05-20 16:14:40|159054.1|158924.1|159051|158921|159054.1|158924.1|159049.1|158919.1|10
1653063290000|2022-05-20 16:14:50|159050.7|158920.7|159049.7|158919.7|159052|158922|159048.8|158918.8|17
1653063300000|2022-05-20 16:15:00|159049.3|158919.3|159056.9|158926.9|159057.5|158940.5|159024.6|158919.3|34
1653063310000|2022-05-20 16:15:10|159056.2|158926.2|159101|158971|159112|158982|159050.8|158920.8|39
1653063320000|2022-05-20 16:15:20|159098.3|158968.3|159110.6|158980.6|159111.9|158981.9|159078.4|158948.4|35
1653063330000|2022-05-20 16:15:30|159113.6|158983.6|159098.4|158968.4|159115.3|158985.3|159097.3|158967.3|29
1653063340000|2022-05-20 16:15:40|159096.5|158966.5|159104.1|158974.1|159104.9|158974.9|159096.5|158966.5|24
1653063350000|2022-05-20 16:15:50|159103.7|158973.7|159072.9|158982.9|159103.7|158984.3|159071.8|158967.3|22
1653063360000|2022-05-20 16:16:00|159075.2|158985.2|159079.5|158989.5|159079.5|158989.5|159073.6|158983.6|26
1653063370000|2022-05-20 16:16:10|159079.1|158989.1|159075.4|158985.4|159079.9|158989.9|159075.4|158985.4|17
1653063380000|2022-05-20 16:16:20|159074.5|158984.5|159080.5|158950.5|159092|158985.8|159056.2|158944.4|29
1653063390000|2022-05-20 16:16:30|159070.2|158940.2|159059.7|158929.7|159070.2|158940.2|159052|158922|34
1653063400000|2022-05-20 16:16:40|159060.6|158930.6|159079.1|158949.1|159079.1|158949.1|159054.3|158924.3|30
1653063410000|2022-05-20 16:16:50|159079.2|158949.2|159066.3|158936.3|159079.9|158949.9|159065.8|158935.8|30
1653063420000|2022-05-20 16:17:00|159066.1|158936.1|159080.3|158950.3|159085|158975.4|159061.8|158935.4|31
1653063430000|2022-05-20 16:17:10|159083.9|158953.9|159066.5|158976.5|159083.9|158976.5|159066.5|158949|15
1653063440000|2022-05-20 16:17:20|159082.3|158952.3|159093|158963|159093|158963|159081|158951|26
1653063450000|2022-05-20 16:17:30|159087.8|158957.8|159076.4|158946.4|159100.5|158970.5|159075.2|158945.2|26
1653063460000|2022-05-20 16:17:40|159076.6|158946.6|159071.7|158941.7|159077.8|158947.8|159071.2|158941.2|24
1653063470000|2022-05-20 16:17:50|159072.7|158942.7|159072|158942|159075.7|158945.7|159071.8|158941.8|18
1653063480000|2022-05-20 16:18:00|159073.3|158943.3|159062.9|158932.9|159076.2|158946.2|159062.9|158932.9|20
1653063490000|2022-05-20 16:18:10|159064.4|158934.4|159070.1|158940.1|159071.1|158941.1|159062.2|158932.2|16
1653063500000|2022-05-20 16:18:20|159069.4|158939.4|158995.5|158865.5|159069.4|158939.4|158992.7|158862.7|31
1653063510000|2022-05-20 16:18:30|158995|158865|158989.6|158859.6|158995|158865|158988.7|158858.7|25
1653063520000|2022-05-20 16:18:40|158991.6|158861.6|158937.1|158807.1|158992.2|158862.2|158932.9|158802.9|20
1653063530000|2022-05-20 16:18:50|158936.1|158806.1|158938.8|158808.8|158945.4|158815.4|158934.1|158804.1|22
1653063540000|2022-05-20 16:19:00|158939.7|158809.7|158941.3|158811.3|158943.6|158813.6|158939.1|158809.1|26
1653063550000|2022-05-20 16:19:10|158943.6|158813.6|158949.7|158819.7|158953.9|158823.9|158942.4|158812.4|22
1653063560000|2022-05-20 16:19:20|158949.2|158819.2|158934.3|158844.3|158953.1|158845|158923.9|158796.9|35
1653063570000|2022-05-20 16:19:30|158935|158845|158928.6|158838.6|158935.6|158845.6|158928.6|158838.6|13
1653063580000|2022-05-20 16:19:40|158930.6|158840.6|158941.1|158851.1|158944.2|158854.2|158930.2|158840.2|20
1653063590000|2022-05-20 16:19:50|158941.4|158851.4|158974.7|158844.7|158974.8|158856.8|158932|158819.7|28
1653063600000|2022-05-20 16:20:00|158975.3|158845.3|158974.1|158844.1|158975.9|158845.9|158973.7|158843.7|12
1653063610000|2022-05-20 16:20:10|158944.6|158814.6|158933.2|158803.2|158944.6|158814.6|158933.2|158803.2|30
1653063620000|2022-05-20 16:20:20|158930.5|158800.5|158851.8|158721.8|158930.6|158800.6|158851.8|158721.8|34
1653063630000|2022-05-20 16:20:30|158855.5|158725.5|158866|158736|158866.5|158736.5|158854.3|158724.3|28
1653063640000|2022-05-20 16:20:40|158865.5|158735.5|158867.6|158737.6|158870.3|158740.3|158865.1|158735.1|24
1653063650000|2022-05-20 16:20:50|158867|158737|158873.7|158743.7|158873.7|158743.7|158864.9|158734.9|16
1653063660000|2022-05-20 16:21:00|158852.7|158762.7|158852.5|158762.5|158853.9|158763.9|158850.9|158760.9|15
1653063670000|2022-05-20 16:21:10|158850.5|158760.5|158919.8|158789.8|158928.2|158798.2|158850.5|158760.5|21
1653063680000|2022-05-20 16:21:20|158928.4|158798.4|158930.4|158800.4|158938|158808|158928.4|158798.4|16
1653063690000|2022-05-20 16:21:30|158929.7|158799.7|158929.2|158799.2|158933.3|158803.3|158928.8|158798.8|12
1653063700000|2022-05-20 16:21:40|158929.5|158799.5|158933.3|158803.3|158933.3|158803.3|158929.5|158799.5|8
1653063710000|2022-05-20 16:21:50|158914.9|158824.9|158931.9|158801.9|158931.9|158824.9|158913.3|158791.4|14
1653063720000|2022-05-20 16:22:00|158932|158802|158906.4|158816.4|158932|158821.8|158901.6|158799.3|31
1653063730000|2022-05-20 16:22:10|158904.6|158814.6|158906.8|158816.8|158908.6|158818.6|158903.1|158813.1|27
1653063740000|2022-05-20 16:22:20|158907|158817|158911.9|158821.9|158912.2|158822.2|158906.8|158816.8|15
1653063750000|2022-05-20 16:22:30|158911.6|158821.6|158915.7|158825.7|158915.7|158825.7|158908.1|158818.1|25
1653063760000|2022-05-20 16:22:40|158914.3|158824.3|158932.4|158842.4|158938.9|158848.9|158914.3|158824.3|32
1653063770000|2022-05-20 16:22:50|158930.8|158840.8|158954.1|158824.1|158956.4|158842.7|158929.4|158818.2|29
1653063780000|2022-05-20 16:23:00|158953.5|158823.5|158952.8|158822.8|158954.7|158824.7|158951.9|158821.9|25
1653063790000|2022-05-20 16:23:10|158953|158823|158912.8|158822.8|158958.2|158841.2|158912.8|158816.8|29
1653063800000|2022-05-20 16:23:20|158914.2|158824.2|158911.9|158821.9|158932.4|158827.2|158911.2|158801.1|31
1653063810000|2022-05-20 16:23:30|158911.7|158821.7|158912|158822|158912.5|158822.5|158907.4|158817.4|22
1653063820000|2022-05-20 16:23:40|158911.8|158821.8|158910.2|158820.2|158912.5|158822.5|158898|158808|28
1653063830000|2022-05-20 16:23:50|158909.4|158819.4|158920.8|158830.8|158920.8|158830.8|158906.5|158816.5|29
1653063840000|2022-05-20 16:24:00|158920.4|158830.4|158929.9|158839.9|158943.3|158853.3|158920.4|158830.4|35
1653063850000|2022-05-20 16:24:10|158932.2|158842.2|158953.2|158823.2|158955.2|158845.9|158929.3|158818.8|30
1653063860000|2022-05-20 16:24:20|158952.3|158822.3|158954.1|158824.1|158954.8|158824.8|158950|158820|32
1653063870000|2022-05-20 16:24:30|158953.9|158823.9|158949.1|158819.1|158956.3|158826.3|158945.9|158815.9|29
1653063880000|2022-05-20 16:24:40|158948|158818|158921.5|158831.5|158948|158843|158918.9|158818|29
1653063890000|2022-05-20 16:24:50|158928.6|158838.6|158931.9|158841.9|158940.9|158850.9|158912.7|158822.7|36
1653063900000|2022-05-20 16:25:00|158929.8|158839.8|158939.6|158849.6|158940|158850|158917.9|158827.9|35
1653063910000|2022-05-20 16:25:10|158940.6|158850.6|158944.5|158854.5|158953.6|158863.6|158936.8|158846.8|35
1653063920000|2022-05-20 16:25:20|158945.2|158855.2|158942.6|158852.6|158949.9|158859.9|158940.6|158850.6|33
1653063930000|2022-05-20 16:25:30|158942.7|158852.7|158944.3|158854.3|158945.3|158855.3|158941.9|158851.9|27
1653063940000|2022-05-20 16:25:40|158945|158855|158944.8|158854.8|158945.8|158855.8|158944.1|158854.1|19
1653063950000|2022-05-20 16:25:50|158944.9|158854.9|158929|158839|158944.9|158854.9|158916.8|158826.8|35
1653063960000|2022-05-20 16:26:00|158929.5|158839.5|158925.1|158835.1|158932.2|158842.2|158925.1|158835.1|31
1653063970000|2022-05-20 16:26:10|158924.7|158834.7|158931.3|158841.3|158931.3|158841.3|158923.4|158833.4|24
1653063980000|2022-05-20 16:26:20|158931|158841|158925.1|158835.1|158932.5|158842.5|158925.1|158835.1|19
1653063990000|2022-05-20 16:26:30|158928.2|158838.2|158992.5|158862.5|158995|158869|158925|158835|35
1653064000000|2022-05-20 16:26:40|158992.3|158862.3|159017.9|158887.9|159017.9|158887.9|158991.3|158861.3|28
1653064010000|2022-05-20 16:26:50|159018.7|158888.7|159000|158870|159018.7|158888.7|158998|158868|32
1653064020000|2022-05-20 16:27:00|158999.9|158869.9|158983.3|158893.3|159000.3|158894.1|158982.7|158868.7|19
1653064030000|2022-05-20 16:27:10|158983.1|158893.1|158993.9|158903.9|158994.5|158904.5|158983.1|158893.1|29
1653064040000|2022-05-20 16:27:20|158993.2|158903.2|158995.4|158905.4|158996.2|158906.2|158990.5|158900.5|18
1653064050000|2022-05-20 16:27:30|158994.8|158904.8|159007|158917|159009.5|158919.5|158994.8|158904.8|20
1653064060000|2022-05-20 16:27:40|159006.9|158916.9|159004.5|158914.5|159010.1|158920.1|158999|158909|36
1653064070000|2022-05-20 16:27:50|159004.2|158914.2|159005.3|158915.3|159007.3|158917.3|158995.4|158905.4|36
1653064080000|2022-05-20 16:28:00|159003.5|158913.5|158988.1|158898.1|159006.2|158916.2|158984.5|158894.5|37
1653064090000|2022-05-20 16:28:10|158987.8|158897.8|159008.1|158918.1|159008.9|158918.9|158985.7|158895.7|36
1653064100000|2022-05-20 16:28:20|159007.6|158917.6|159005.4|158915.4|159011.6|158919.8|158997.4|158881.6|35
1653064110000|2022-05-20 16:28:30|159005.2|158915.2|158999.2|158909.2|159009.3|158919.3|158999.2|158909.2|31
1653064120000|2022-05-20 16:28:40|158998.3|158908.3|159026.8|158896.8|159027.7|158917|158998.3|158893.2|32
1653064130000|2022-05-20 16:28:50|159026.9|158896.9|159051.8|158921.8|159064.1|158942.8|159026.2|158896.2|35
1653064140000|2022-05-20 16:29:00|159053|158923|159052|158922|159056.5|158926.5|159050.7|158920.7|30
1653064150000|2022-05-20 16:29:10|159053|158923|159055|158925|159056.8|158926.8|159051.4|158921.4|24
1653064160000|2022-05-20 16:29:20|159054.8|158924.8|159035|158945|159059.6|158948.8|159034.3|158924.8|24
1653064170000|2022-05-20 16:29:30|159035.6|158945.6|159034.2|158944.2|159036.3|158946.3|159031.3|158941.3|32
1653064180000|2022-05-20 16:29:40|159034.3|158944.3|159034.3|158944.3|159036.1|158946.1|159026.7|158936.7|26
1653064190000|2022-05-20 16:29:50|159034.1|158944.1|159034.2|158944.2|159038.8|158948.8|159032.1|158942.1|26
1653064200000|2022-05-20 16:30:00|159032.2|158942.2|159035.5|158945.5|159042.8|158952.8|159032.2|158942.2|21
1653064210000|2022-05-20 16:30:10|159037.1|158947.1|159040.6|158950.6|159040.6|158950.6|159035|158945|22
1653064220000|2022-05-20 16:30:20|159041|158951|159038.4|158948.4|159045.9|158955.9|159035.3|158945.3|23
1653064230000|2022-05-20 16:30:30|159038.7|158948.7|159039.6|158949.6|159039.9|158949.9|159037.8|158947.8|18
1653064240000|2022-05-20 16:30:40|159039.5|158949.5|159042.6|158952.6|159044.9|158954.9|159038.1|158948.1|25
1653064250000|2022-05-20 16:30:50|159043|158953|159037.6|158947.6|159044.3|158954.3|159037.6|158947.6|23
1653064260000|2022-05-20 16:31:00|159037.2|158947.2|159041.8|158951.8|159043.8|158953.8|159037|158947|20
1653064270000|2022-05-20 16:31:10|159040.1|158950.1|159041|158951|159042.4|158952.4|159039.7|158949.7|17
1653064280000|2022-05-20 16:31:20|159037.8|158947.8|158989.3|158859.3|159037.8|158947.8|158986|158856|33
1653064290000|2022-05-20 16:31:30|158989.7|158859.7|158979.2|158849.2|158990|158860|158979|158849|33
1653064300000|2022-05-20 16:31:40|158979|158849|158980.3|158850.3|158982.6|158852.6|158978.5|158848.5|26
1653064310000|2022-05-20 16:31:50|158981.3|158851.3|158968|158878|158984.3|158878.2|158965.7|158850|23
1653064320000|2022-05-20 16:32:00|158968.1|158878.1|158960.7|158870.7|158968.2|158878.2|158959.5|158869.5|27
1653064330000|2022-05-20 16:32:10|158960.4|158870.4|158980.4|158850.4|158980.8|158870.4|158960.4|158847.8|16
1653064340000|2022-05-20 16:32:20|158979.9|158849.9|158980.3|158850.3|158981.1|158851.1|158978.4|158848.4|16
1653064350000|2022-05-20 16:32:30|158981.3|158851.3|158976.1|158846.1|158982.3|158852.3|158976.1|158846.1|21
1653064360000|2022-05-20 16:32:40|158954.1|158864.1|158954.5|158864.5|158954.6|158864.6|158951.8|158861.8|11
1653064370000|2022-05-20 16:32:50|158954.6|158864.6|158955.7|158865.7|158956.3|158866.3|158952.4|158862.4|14
1653064380000|2022-05-20 16:33:00|158955.9|158865.9|158951.2|158861.2|158956.6|158866.6|158950.2|158860.2|16
1653064390000|2022-05-20 16:33:10|158951.7|158861.7|158954.3|158864.3|158954.3|158864.3|158949.3|158859.3|20
1653064400000|2022-05-20 16:33:20|158952.6|158862.6|158957.7|158867.7|158957.7|158867.7|158952.6|158862.6|17
1653064410000|2022-05-20 16:33:30|158958.8|158868.8|158959.4|158869.4|158960.9|158870.9|158957.8|158867.8|20
1653064420000|2022-05-20 16:33:40|158960|158870|158959|158869|158960.8|158870.8|158957|158867|15
1653064430000|2022-05-20 16:33:50|158957.3|158867.3|158952|158862|158960|158870|158952|158862|11
1653064440000|2022-05-20 16:34:00|158950.9|158860.9|158959.1|158869.1|158960.2|158870.2|158950.4|158860.4|19
1653064450000|2022-05-20 16:34:10|158958.6|158868.6|158968.3|158878.3|158971.1|158881.1|158956.2|158866.2|17
1653064460000|2022-05-20 16:34:20|158968.4|158878.4|158984.9|158894.9|158988.7|158898.7|158967.5|158877.5|25
1653064470000|2022-05-20 16:34:30|158987|158897|158988.7|158898.7|158990.3|158900.3|158985.2|158895.2|25
1653064480000|2022-05-20 16:34:40|158989.1|158899.1|158991.2|158901.2|158992.5|158902.5|158988.7|158898.7|21
1653064490000|2022-05-20 16:34:50|158991.3|158901.3|159051.1|158921.1|159051.1|158921.1|158989.1|158899.1|27
1653064500000|2022-05-20 16:35:00|159051.7|158921.7|159063.6|158933.6|159070.4|158940.4|159045.8|158915.8|36
1653064510000|2022-05-20 16:35:10|159064.1|158934.1|159053.5|158923.5|159064.1|158934.1|159051.2|158921.2|28
1653064520000|2022-05-20 16:35:20|159054.5|158924.5|159061.4|158931.4|159064.9|158934.9|159051.9|158921.9|26
1653064530000|2022-05-20 16:35:30|159060.4|158930.4|159064.8|158934.8|159066.2|158936.2|159059.3|158929.3|20
1653064540000|2022-05-20 16:35:40|159063.1|158933.1|159066.6|158936.6|159067.4|158937.4|159061.3|158931.3|21
1653064550000|2022-05-20 16:35:50|159067.4|158937.4|159040.9|158950.9|159067.4|158953.1|159040.9|158931.7|26
1653064560000|2022-05-20 16:36:00|159040.6|158950.6|159034.2|158944.2|159041.9|158951.9|159034.2|158944.2|29
1653064570000|2022-05-20 16:36:10|159033.4|158943.4|159033.3|158943.3|159034.8|158944.8|159031.8|158941.8|19
1653064580000|2022-05-20 16:36:20|159032.9|158942.9|159034.4|158944.4|159034.6|158944.6|159032.9|158942.9|12
1653064590000|2022-05-20 16:36:30|159033.8|158943.8|159038.4|158948.4|159039.4|158949.4|159033.8|158943.8|15
1653064600000|2022-05-20 16:36:40|159037.6|158947.6|159035.5|158945.5|159039|158949|159034.7|158944.7|15
1653064610000|2022-05-20 16:36:50|159035.9|158945.9|159051.5|158961.5|159053.8|158963.8|159034.6|158944.6|22
1653064620000|2022-05-20 16:37:00|159049.6|158959.6|159056.2|158966.2|159057.9|158967.9|159049.6|158959.6|27
1653064630000|2022-05-20 16:37:10|159055.2|158965.2|159055.4|158965.4|159055.6|158965.6|159054.9|158964.9|6
1653064640000|2022-05-20 16:37:20|159055.9|158965.9|159055.8|158965.8|159058|158968|159055.8|158965.8|10
1653064650000|2022-05-20 16:37:30|159055.3|158965.3|159053.4|158963.4|159055.8|158965.8|159052.7|158962.7|12
1653064660000|2022-05-20 16:37:40|159053.6|158963.6|159055.1|158965.1|159066.1|158976.1|159051.1|158961.1|27
1653064670000|2022-05-20 16:37:50|159054.6|158964.6|159054.3|158964.3|159056|158966|159050|158960|20
1653064680000|2022-05-20 16:38:00|159054.2|158964.2|159060.7|158970.7|159063.5|158973.5|159054.2|158964.2|23
1653064690000|2022-05-20 16:38:10|159061|158971|159071.9|158981.9|159075.1|158985.1|159057.4|158967.4|18
1653064700000|2022-05-20 16:38:20|159071.4|158981.4|159070.7|158980.7|159075.1|158985.1|159062.8|158972.8|21
1653064710000|2022-05-20 16:38:30|159070.9|158980.9|159073.2|158983.2|159075|158985|159069|158979|18
1653064720000|2022-05-20 16:38:40|159073.1|158983.1|159078.8|158988.8|159078.8|158988.8|159073.1|158983.1|16
1653064730000|2022-05-20 16:38:50|159076.9|158986.9|159110.4|158980.4|159119.1|158989.1|159076.7|158979.8|25
1653064740000|2022-05-20 16:39:00|159111.1|158981.1|159128.5|158998.5|159130.9|159000.9|159110.5|158980.5|32
1653064750000|2022-05-20 16:39:10|159123.6|158993.6|159123.5|158993.5|159127.7|158997.7|159122.5|158992.5|29
1653064760000|2022-05-20 16:39:20|159124.5|158994.5|159113.2|159023.2|159133.9|159024.6|159112.7|158993.4|20
1653064770000|2022-05-20 16:39:30|159113.9|159023.9|159107.4|159017.4|159113.9|159023.9|159107.4|159017.4|24
1653064780000|2022-05-20 16:39:40|159113.2|159023.2|159106.3|159016.3|159113.2|159023.2|159100|159010|29
1653064790000|2022-05-20 16:39:50|159109.8|159019.8|159106.9|159016.9|159115.5|159025.5|159100|159010|22
1653064800000|2022-05-20 16:40:00|159107|159017|159110.8|159020.8|159113.7|159023.7|159107|159017|29
1653064810000|2022-05-20 16:40:10|159111.2|159021.2|159111.5|159021.5|159114.5|159024.5|159110.7|159020.7|23
1653064820000|2022-05-20 16:40:20|159111.9|159021.9|159113.4|159023.4|159120|159030|159106.7|159016.7|24
1653064830000|2022-05-20 16:40:30|159113.2|159023.2|159108.4|159018.4|159121.9|159031.9|159104|159014|27
1653064840000|2022-05-20 16:40:40|159107.9|159017.9|159121.2|159031.2|159126.2|159036.2|159105.6|159015.6|29
1653064850000|2022-05-20 16:40:50|159120.4|159030.4|159131.8|159041.8|159131.8|159041.8|159107.3|159017.3|28
1653064860000|2022-05-20 16:41:00|158964.3|158834.3|158910.3|158820.3|158967|158844|158907.3|158801|30
1653064870000|2022-05-20 16:41:10|158908.7|158818.7|158935.9|158805.9|158935.9|158827.8|158908.7|158805.9|19
1653064880000|2022-05-20 16:41:20|158936.6|158806.6|158933.2|158803.2|158943.2|158813.2|158931.2|158801.2|24
1653064890000|2022-05-20 16:41:30|158931.4|158801.4|158943.9|158813.9|158966.7|158836.7|158931.4|158801.4|34
1653064900000|2022-05-20 16:41:40|158944.7|158814.7|158947.3|158817.3|158948.4|158818.4|158944.7|158814.7|17
1653064910000|2022-05-20 16:41:50|158947.4|158817.4|158952.8|158822.8|158952.8|158822.8|158946|158816|23
1653064920000|2022-05-20 16:42:00|158948.9|158818.9|158948.8|158818.8|158950.4|158820.4|158941.6|158811.6|24
1653064930000|2022-05-20 16:42:10|158949.4|158819.4|158963.9|158833.9|158981.2|158851.2|158949.4|158819.4|26
1653064940000|2022-05-20 16:42:20|158959.1|158829.1|158960.7|158830.7|158966.2|158836.2|158959.1|158829.1|17
1653064950000|2022-05-20 16:42:30|158960.8|158830.8|159033|158903|159033|158903|158960.8|158830.8|35
1653064960000|2022-05-20 16:42:40|159028.2|158898.2|159023.2|158893.2|159028.9|158898.9|159020.9|158890.9|19
1653064970000|2022-05-20 16:42:50|159023.1|158893.1|159024.4|158894.4|159024.8|158894.8|159022|158892|18
1653064980000|2022-05-20 16:43:00|159023.9|158893.9|158993.4|158903.4|159025.4|158907.4|158993.3|158884.5|33
1653064990000|2022-05-20 16:43:10|158994.3|158904.3|158992.2|158862.2|158996.5|158906.5|158981.1|158862.2|33
1653065000000|2022-05-20 16:43:20|158995.1|158865.1|158956|158826|158995.3|158865.3|158950.4|158820.4|35
1653065010000|2022-05-20 16:43:30|158956.4|158826.4|158964|158834|158964|158834|158956.2|158826.2|27
1653065020000|2022-05-20 16:43:40|158963.9|158833.9|158963.4|158833.4|158966.7|158836.7|158957.6|158827.6|22
1653065030000|2022-05-20 16:43:50|158963.8|158833.8|158954.7|158824.7|158963.8|158833.8|158947.4|158817.4|22
1653065040000|2022-05-20 16:44:00|158953.4|158823.4|158964.5|158834.5|158965|158847.1|158934.5|158822.1|20
1653065050000|2022-05-20 16:44:10|158960.9|158830.9|158962.7|158832.7|158965.5|158835.5|158951.6|158821.6|15
1653065060000|2022-05-20 16:44:20|158962.6|158832.6|158960|158830|158963.9|158833.9|158954|158824|23
1653065070000|2022-05-20 16:44:30|158961.2|158831.2|158936.3|158846.3|158964.7|158850.4|158934.2|158827.1|28
1653065080000|2022-05-20 16:44:40|158936.2|158846.2|158934.8|158844.8|158938.8|158848.8|158933.4|158843.4|29
1653065090000|2022-05-20 16:44:50|158935|158845|158940.2|158850.2|158940.3|158850.3|158934.4|158844.4|19
1653065100000|2022-05-20 16:45:00|158939.7|158849.7|158962.8|158832.8|158964.4|158856.9|158939.3|158831.6|16
1653065110000|2022-05-20 16:45:10|158965.5|158835.5|158963.1|158833.1|158965.8|158835.8|158957.1|158827.1|23
1653065120000|2022-05-20 16:45:20|158961.9|158831.9|158937.2|158847.2|158962.3|158851.9|158936.6|158830.7|18
1653065130000|2022-05-20 16:45:30|158937.3|158847.3|158937.7|158847.7|158937.8|158847.8|158936.9|158846.9|12
1653065140000|2022-05-20 16:45:40|158936.9|158846.9|158953.4|158823.4|158954|158848.8|158930.6|158816.4|26
1653065150000|2022-05-20 16:45:50|158953.8|158823.8|158938.8|158848.8|158954|158850|158934|158821.9|28
1653065160000|2022-05-20 16:46:00|158940.7|158850.7|158944.9|158854.9|158945.1|158855.1|158935.5|158845.5|26
1653065170000|2022-05-20 16:46:10|158945.7|158855.7|159001.4|158871.4|159002.2|158872.2|158945.7|158832.8|32
1653065180000|2022-05-20 16:46:20|159001.5|158871.5|158996.6|158866.6|159002.6|158872.6|158994.9|158864.9|19
1653065190000|2022-05-20 16:46:30|158997.9|158867.9|159041.5|158911.5|159044.2|158914.2|158997.9|158867.9|34
1653065200000|2022-05-20 16:46:40|159041.4|158911.4|159145.6|159015.6|159149.2|159019.2|159037.5|158907.5|35
1653065210000|2022-05-20 16:46:50|159148.8|159018.8|159146.3|159016.3|159159.1|159029.1|159126.6|158996.6|39
1653065220000|2022-05-20 16:47:00|159144.9|159014.9|159112.4|159022.4|159146.9|159028.7|159111|159010.7|38
1653065230000|2022-05-20 16:47:10|159112.5|159022.5|159109.9|159019.9|159114|159024|159109|159019|28
1653065240000|2022-05-20 16:47:20|159110|159020|159126.4|158996.4|159133.8|159020|159103.3|158991|35
1653065250000|2022-05-20 16:47:30|159128.1|158998.1|159010.4|158920.4|159129.3|158999.3|159003.2|158900|31
1653065260000|2022-05-20 16:47:40|159011.3|158921.3|159020.5|158890.5|159021|158921.3|159001.3|158882.6|36
1653065270000|2022-05-20 16:47:50|159020.8|158890.8|159001.7|158871.7|159024.5|158894.5|159001.7|158871.7|30
1653065280000|2022-05-20 16:48:00|159001.8|158871.8|159009.5|158879.5|159010.2|158880.2|159001.7|158871.7|34
1653065290000|2022-05-20 16:48:10|159011.2|158881.2|159012.5|158882.5|159017.8|158887.8|159010.4|158880.4|37
1653065300000|2022-05-20 16:48:20|159011.3|158881.3|159016.7|158886.7|159017.3|158887.3|159011.1|158881.1|34
1653065310000|2022-05-20 16:48:30|159013.8|158883.8|158993.8|158903.8|159018.7|158905.2|158987.4|158881.6|39
1653065320000|2022-05-20 16:48:40|158994.1|158904.1|159025.1|158895.1|159025.1|158913.7|158987.7|158895.1|30
1653065330000|2022-05-20 16:48:50|159026.1|158896.1|159007.8|158917.8|159031.2|158918.3|158998.1|158887.7|29
1653065340000|2022-05-20 16:49:00|159007|158917|159026.7|158896.7|159029.4|158917|158998.2|158888.1|32
1653065350000|2022-05-20 16:49:10|159023.9|158893.9|158998.8|158908.8|159027.4|158916|158998.7|158887.5|26
1653065360000|2022-05-20 16:49:20|158998.2|158908.2|159011.4|158881.4|159029.7|158917.6|158996.3|158866.3|31
1653065370000|2022-05-20 16:49:30|159009.5|158879.5|159022.6|158892.6|159025.5|158895.5|159008.7|158878.7|36
1653065380000|2022-05-20 16:49:40|159024.6|158894.6|159021.3|158891.3|159025.4|158895.4|159019.7|158889.7|31
1653065390000|2022-05-20 16:49:50|159023.8|158893.8|158968.8|158838.8|159025|158895|158966|158836|34
1653065400000|2022-05-20 16:50:00|158965.2|158835.2|159086.3|158956.3|159098|158968|158965.2|158835.2|40
1653065410000|2022-05-20 16:50:10|159080.8|158950.8|159082.6|158952.6|159089.2|158959.2|159075.4|158945.4|39
1653065420000|2022-05-20 16:50:20|159081.5|158951.5|159081.9|158951.9|159089|158959|159074.2|158944.2|37
1653065430000|2022-05-20 16:50:30|159081.7|158951.7|159152|159022|159153.5|159023.5|159081.7|158951.7|36
1653065440000|2022-05-20 16:50:40|159152.3|159022.3|159140|159010|159152.3|159022.3|159138.3|159008.3|30
1653065450000|2022-05-20 16:50:50|159140.1|159010.1|159142.5|159012.5|159160.6|159030.6|159140.1|159010.1|24
1653065460000|2022-05-20 16:51:00|159152.1|159022.1|159150.4|159020.4|159152.7|159022.7|159143.8|159013.8|25
1653065470000|2022-05-20 16:51:10|159152.7|159022.7|159143.6|159013.6|159159.1|159029.1|159143|159013|17
1653065480000|2022-05-20 16:51:20|159144.2|159014.2|159118.2|159028.2|159144.2|159029.9|159118.2|159011.2|14
1653065490000|2022-05-20 16:51:30|159117|159027|159131.4|159041.4|159138.3|159048.3|159116.4|159026.4|12
1653065500000|2022-05-20 16:51:40|159125.1|159035.1|159127.6|159037.6|159147.5|159057.5|159124.8|159034.8|28
1653065510000|2022-05-20 16:51:50|159133.5|159043.5|159129.2|159039.2|159136.5|159046.5|159120.8|159030.8|20
1653065520000|2022-05-20 16:52:00|159131.2|159041.2|159241.3|159111.3|159243.6|159113.6|159124.1|159034.1|30
1653065530000|2022-05-20 16:52:10|159241.4|159111.4|159222.1|159092.1|159244.6|159114.6|159220.6|159090.6|22
1653065540000|2022-05-20 16:52:20|159213.5|159083.5|159210.4|159080.4|159217.9|159087.9|159209.7|159079.7|20
1653065550000|2022-05-20 16:52:30|159200.3|159070.3|159222.3|159092.3|159222.3|159092.3|159200.3|159070.3|9
1653065560000|2022-05-20 16:52:40|159215.1|159085.1|159213.7|159083.7|159218.8|159088.8|159212.7|159082.7|14
1653065570000|2022-05-20 16:52:50|159215.5|159085.5|159214.8|159084.8|159216.9|159086.9|159214.5|159084.5|7
1653065580000|2022-05-20 16:53:00|159216.3|159086.3|159188.4|159098.4|159216.3|159099.1|159188.4|159078|10
1653065590000|2022-05-20 16:53:10|159189.4|159099.4|159218.1|159088.1|159218.8|159099.6|159188.4|159082.1|13
1653065600000|2022-05-20 16:53:20|159217.5|159087.5|159219|159089|159220.7|159090.7|159213.1|159083.1|11
1653065610000|2022-05-20 16:53:30|159219.2|159089.2|159271.2|159141.2|159271.2|159141.2|159217.1|159087.1|24
1653065620000|2022-05-20 16:53:40|159266.7|159136.7|159318.7|159188.7|159325.3|159195.3|159263.5|159133.5|31
1653065630000|2022-05-20 16:53:50|159322.4|159192.4|159327.1|159197.1|159327.1|159197.1|159317.7|159187.7|15
1653065640000|2022-05-20 16:54:00|159328.1|159198.1|159325.9|159195.9|159328.1|159198.1|159320.1|159190.1|17
1653065650000|2022-05-20 16:54:10|159325.7|159195.7|159324.9|159194.9|159327.4|159197.4|159323.2|159193.2|14
1653065660000|2022-05-20 16:54:20|159322.8|159192.8|159324.2|159194.2|159325.4|159195.4|159321.9|159191.9|16
1653065670000|2022-05-20 16:54:30|159331.2|159201.2|159332.6|159202.6|159332.6|159202.6|159327.7|159197.7|20
1653065680000|2022-05-20 16:54:40|159332.4|159202.4|159331.1|159201.1|159334.4|159204.4|159329.9|159199.9|13
1653065690000|2022-05-20 16:54:50|159335.1|159205.1|159333.6|159203.6|159337|159207|159333|159203|8
1653065700000|2022-05-20 16:55:00|159333.8|159203.8|159424.9|159294.9|159425.4|159295.4|159332.8|159202.8|14
1653065710000|2022-05-20 16:55:10|159418.6|159288.6|159438.3|159308.3|159463.7|159333.7|159405.7|159275.7|40
1653065720000|2022-05-20 16:55:20|159438|159308|159416.4|159286.4|159443.5|159313.5|159408.1|159278.1|40
1653065730000|2022-05-20 16:55:30|159411.6|159281.6|159394.7|159264.7|159449.7|159319.7|159389.9|159259.9|36
1653065740000|2022-05-20 16:55:40|159394|159264|159285.2|159155.2|159394|159264|159279.5|159149.5|36
1653065750000|2022-05-20 16:55:50|159282.7|159152.7|159293|159163|159293|159163|159282.7|159152.7|33
1653065760000|2022-05-20 16:56:00|159291.2|159161.2|159267.9|159137.9|159292.5|159162.5|159262.7|159132.7|35
1653065770000|2022-05-20 16:56:10|159267.5|159137.5|159210|159080|159269.2|159139.2|159206.4|159076.4|34
1653065780000|2022-05-20 16:56:20|159208.7|159078.7|159242.2|159112.2|159242.2|159112.2|159201.9|159071.9|38
1653065790000|2022-05-20 16:56:30|159237.9|159107.9|159242.7|159112.7|159244.6|159114.6|159227.2|159097.2|31
1653065800000|2022-05-20 16:56:40|159243.9|159113.9|159242.3|159112.3|159244.9|159114.9|159241.2|159111.2|28
1653065810000|2022-05-20 16:56:50|159242.5|159112.5|159244.1|159114.1|159244.8|159114.8|159239.9|159109.9|19
1653065820000|2022-05-20 16:57:00|159245.9|159115.9|159251.2|159121.2|159251.2|159121.2|159245.1|159115.1|26
1653065830000|2022-05-20 16:57:10|159251.4|159121.4|159249.4|159119.4|159254.3|159124.3|159246|159116|31
1653065840000|2022-05-20 16:57:20|159249.6|159119.6|159249.6|159119.6|159252|159122|159247.1|159117.1|19
1653065850000|2022-05-20 16:57:30|159254.5|159124.5|159252.1|159122.1|159254.5|159124.5|159246.9|159116.9|24
1653065860000|2022-05-20 16:57:40|159252.8|159122.8|159248.1|159118.1|159256.2|159126.2|159246.4|159116.4|27
1653065870000|2022-05-20 16:57:50|159247.7|159117.7|159248.4|159118.4|159250.1|159120.1|159245|159115|19
1653065880000|2022-05-20 16:58:00|159247.7|159117.7|159221.1|159131.1|159247.7|159134.4|159217.3|159102.7|38
1653065890000|2022-05-20 16:58:10|159220.3|159130.3|159223.3|159133.3|159224.8|159134.8|159220|159130|30
1653065900000|2022-05-20 16:58:20|159223.4|159133.4|159221.9|159131.9|159224.5|159134.5|159220.4|159130.4|28
1653065910000|2022-05-20 16:58:30|159222.3|159132.3|159244.9|159114.9|159248|159144.8|159220.2|159108.5|33
1653065920000|2022-05-20 16:58:40|159248.3|159118.3|159249|159119|159256.6|159126.6|159245.3|159115.3|32
1653065930000|2022-05-20 16:58:50|159247.4|159117.4|159391.1|159261.1|159398.8|159293.3|159247.4|159117.4|33
1653065940000|2022-05-20 16:59:00|159373.6|159243.6|159393.9|159263.9|159401.7|159297.9|159371.6|159241.6|39
1653065950000|2022-05-20 16:59:10|159400.2|159270.2|159431.6|159301.6|159431.6|159301.6|159373.3|159243.3|37
1653065960000|2022-05-20 16:59:20|159430.3|159300.3|159435.3|159305.3|159470.7|159340.7|159409.1|159279.1|37
1653065970000|2022-05-20 16:59:30|159432.2|159302.2|159388.8|159298.8|159471.9|159341.9|159388.8|159281.1|31
1653065980000|2022-05-20 16:59:40|159394.5|159304.5|159401.1|159271.1|159430.5|159304.9|159394.5|159271.1|20
1653065990000|2022-05-20 16:59:50|159401|159271|159404.4|159274.4|159409.6|159279.6|159401|159271|26
1653066000000|2022-05-20 17:00:00|159406.5|159276.5|159402|159272|159406.5|159276.5|159393.8|159263.8|23
1653066010000|2022-05-20 17:00:10|159401.9|159271.9|159412.3|159282.3|159413.5|159283.5|159401.7|159271.7|25
1653066020000|2022-05-20 17:00:20|159412.7|159282.7|159416.4|159286.4|159429.4|159304|159393.5|159282.7|36
1653066030000|2022-05-20 17:00:30|159416.9|159286.9|159398.3|159308.3|159419.9|159308.3|159397.2|159284.4|21
1653066040000|2022-05-20 17:00:40|159397.9|159307.9|159406.7|159316.7|159429.6|159316.7|159394.7|159299.6|21
1653066050000|2022-05-20 17:00:50|159411.8|159321.8|159463.5|159333.5|159468.3|159357.3|159401.8|159311.8|39
1653066060000|2022-05-20 17:01:00|159464.5|159334.5|159414.5|159284.5|159464.5|159334.5|159413.4|159283.4|39
1653066070000|2022-05-20 17:01:10|159413.1|159283.1|159416.7|159286.7|159428.4|159314.5|159403.3|159280|36
1653066080000|2022-05-20 17:01:20|159417.2|159287.2|159419|159289|159419|159289|159408.5|159278.5|34
1653066090000|2022-05-20 17:01:30|159421.1|159291.1|159425.6|159295.6|159425.8|159295.8|159420.3|159290.3|20
1653066100000|2022-05-20 17:01:40|159425.3|159295.3|159438.1|159308.1|159444.5|159314.5|159424|159294|34
1653066110000|2022-05-20 17:01:50|159437.8|159307.8|159368.3|159278.3|159445.4|159334.4|159368.3|159278.3|33
1653066120000|2022-05-20 17:02:00|159373.7|159283.7|159404.2|159274.2|159406.7|159286.7|159366.6|159261.8|37
1653066130000|2022-05-20 17:02:10|159398.2|159268.2|159345.4|159215.4|159398.2|159268.2|159305.7|159193.7|34
1653066140000|2022-05-20 17:02:20|159340.4|159210.4|159317|159187|159345.1|159228.2|159299.4|159178.9|24
1653066150000|2022-05-20 17:02:30|159316.9|159186.9|159314.6|159184.6|159317.8|159187.8|159310.1|159180.1|18
1653066160000|2022-05-20 17:02:40|159313.4|159183.4|159311.3|159181.3|159317.9|159187.9|159309.6|159179.6|27
1653066170000|2022-05-20 17:02:50|159309.4|159179.4|159307.9|159177.9|159316.5|159186.5|159307.9|159177.9|24
1653066180000|2022-05-20 17:03:00|159311.1|159181.1|159253.7|159123.7|159311.1|159181.1|159227.9|159097.9|36
1653066190000|2022-05-20 17:03:10|159252.2|159122.2|159239|159109|159252.2|159122.2|159235.7|159105.7|34
1653066200000|2022-05-20 17:03:20|159242|159112|159232.5|159102.5|159242|159112|159230.2|159100.2|31
1653066210000|2022-05-20 17:03:30|159233.6|159103.6|159131.1|159001.1|159233.6|159113.2|159118.1|158988.1|40
1653066220000|2022-05-20 17:03:40|159130.3|159000.3|159106.7|158976.7|159132.9|159002.9|159106.1|158976.1|37
1653066230000|2022-05-20 17:03:50|159108.9|158978.9|159124.3|158994.3|159135|159005|159104.4|158974.4|35
1653066240000|2022-05-20 17:04:00|159126.4|158996.4|159133.7|159003.7|159134.1|159004.1|159125|158995|32
1653066250000|2022-05-20 17:04:10|159134|159004|159125.5|158995.5|159134|159004|159122.9|158992.9|31
1653066260000|2022-05-20 17:04:20|159125.8|158995.8|159103.1|159013.1|159128.6|159013.9|159102|158993.2|23
1653066270000|2022-05-20 17:04:30|159105.1|159015.1|159106.3|159016.3|159107|159017|159102.6|159012.6|31
1653066280000|2022-05-20 17:04:40|159106.1|159016.1|159107.5|159017.5|159107.5|159017.5|159102.7|159012.7|30
1653066290000|2022-05-20 17:04:50|159108.4|159018.4|159176.5|159046.5|159183.4|159053.4|159107.7|159017.7|37
1653066300000|2022-05-20 17:05:00|159178.4|159048.4|159176.3|159046.3|159178.4|159048.4|159172.9|159042.9|36
1653066310000|2022-05-20 17:05:10|159174.8|159044.8|159172.8|159042.8|159177.9|159047.9|159171.9|159041.9|34
1653066320000|2022-05-20 17:05:20|159172.7|159042.7|159172.1|159042.1|159174.1|159044.1|159166.8|159036.8|30
1653066330000|2022-05-20 17:05:30|159172.6|159042.6|159166.7|159036.7|159178.7|159048.7|159165.8|159035.8|31
1653066340000|2022-05-20 17:05:40|159171|159041|159150.6|159020.6|159171.6|159041.6|159147.5|159017.5|31
1653066350000|2022-05-20 17:05:50|159151.2|159021.2|159151.4|159021.4|159164.9|159034.9|159147|159017|18
1653066360000|2022-05-20 17:06:00|159143.7|159013.7|159148.4|159018.4|159155.3|159025.3|159143.7|159013.7|22
1653066370000|2022-05-20 17:06:10|159148.1|159018.1|159115|158985|159156.6|159026.6|159115|158985|32
1653066380000|2022-05-20 17:06:20|159116.4|158986.4|159117.9|158987.9|159122.3|158992.3|159116.4|158986.4|27
1653066390000|2022-05-20 17:06:30|159116.8|158986.8|159119.1|158989.1|159123.8|158993.8|159114.6|158984.6|34
1653066400000|2022-05-20 17:06:40|159122.6|158992.6|159119.4|158989.4|159125.9|158995.9|159116|158986|21
1653066410000|2022-05-20 17:06:50|159120.8|158990.8|159124.8|158994.8|159128.5|158998.5|159119|158989|19
1653066420000|2022-05-20 17:07:00|159122.8|158992.8|159163.4|159033.4|159177.3|159047.3|159122.8|158992.8|30
1653066430000|2022-05-20 17:07:10|159166|159036|159189.3|159059.3|159193.1|159063.1|159164.7|159034.7|37
1653066440000|2022-05-20 17:07:20|159186.7|159056.7|159177.9|159047.9|159187.6|159057.6|159177.4|159047.4|33
1653066450000|2022-05-20 17:07:30|159176.4|159046.4|159172.2|159042.2|159180.6|159050.6|159170.8|159040.8|30
1653066460000|2022-05-20 17:07:40|159172.9|159042.9|159142|159052|159175.9|159052.3|159141.4|159029|32
1653066470000|2022-05-20 17:07:50|159141.3|159051.3|159138.5|159048.5|159144.8|159054.8|159137|159047|26
1653066480000|2022-05-20 17:08:00|159138.6|159048.6|159135.4|159045.4|159141.2|159051.2|159134.5|159044.5|26
1653066490000|2022-05-20 17:08:10|159135.1|159045.1|159135.9|159045.9|159136.4|159046.4|159134.4|159044.4|17
1653066500000|2022-05-20 17:08:20|159135.2|159045.2|159149.3|159059.3|159149.3|159059.3|159133.6|159043.6|26
1653066510000|2022-05-20 17:08:30|159149.9|159059.9|159159.9|159069.9|159164.6|159074.6|159148.7|159058.7|28
1653066520000|2022-05-20 17:08:40|159166.6|159076.6|159157.3|159067.3|159186.9|159076.6|159155.8|159051.2|33
1653066530000|2022-05-20 17:08:50|159156.8|159066.8|159154.3|159064.3|159157.8|159067.8|159154|159064|27
1653066540000|2022-05-20 17:09:00|159154.5|159064.5|159153.4|159063.4|159157.3|159067.3|159153.4|159063.4|26
1653066550000|2022-05-20 17:09:10|159153.5|159063.5|159153|159063|159155|159065|159152.9|159062.9|17
1653066560000|2022-05-20 17:09:20|159153.8|159063.8|159153.5|159063.5|159155.5|159065.5|159152.6|159062.6|12
1653066570000|2022-05-20 17:09:30|159153.9|159063.9|159150.5|159060.5|159154.3|159064.3|159143.9|159053.9|31
1653066580000|2022-05-20 17:09:40|159150.4|159060.4|159150.9|159060.9|159153.2|159063.2|159145.7|159055.7|26
1653066590000|2022-05-20 17:09:50|159154.2|159064.2|159147.1|159057.1|159154.2|159064.2|159145.7|159055.7|19
1653066600000|2022-05-20 17:10:00|159147.3|159057.3|159154.2|159064.2|159154.2|159064.2|159147.3|159057.3|27
1653066610000|2022-05-20 17:10:10|159154.6|159064.6|159147.6|159057.6|159155|159065|159147|159057|21
1653066620000|2022-05-20 17:10:20|159147.3|159057.3|159164.2|159074.2|159164.5|159074.5|159147.3|159057.3|24
1653066630000|2022-05-20 17:10:30|159163.8|159073.8|159139.8|159049.8|159166.5|159076.5|159139.5|159049.5|31
1653066640000|2022-05-20 17:10:40|159140.2|159050.2|159144.2|159054.2|159147.5|159057.5|159139.4|159049.4|31
1653066650000|2022-05-20 17:10:50|159144.5|159054.5|159239.5|159109.5|159245.9|159124.5|159144.5|159054.5|33
1653066660000|2022-05-20 17:11:00|159239.3|159109.3|159239|159109|159246.4|159116.4|159238.5|159108.5|26
1653066670000|2022-05-20 17:11:10|159238.6|159108.6|159251.2|159121.2|159259.5|159129.5|159238.6|159108.6|31
1653066680000|2022-05-20 17:11:20|159251.7|159121.7|159262.3|159132.3|159263.9|159133.9|159251.7|159121.7|30
1653066690000|2022-05-20 17:11:30|159261.8|159131.8|159244|159114|159262.4|159132.4|159244|159114|21
1653066700000|2022-05-20 17:11:40|159244.3|159114.3|159255.9|159125.9|159256.6|159126.6|159244.3|159114.3|31
1653066710000|2022-05-20 17:11:50|159255.7|159125.7|159238.5|159148.5|159258.2|159150.5|159236.4|159120.5|22
1653066720000|2022-05-20 17:12:00|159238.1|159148.1|159241.2|159151.2|159241.6|159151.6|159236.2|159146.2|22
1653066730000|2022-05-20 17:12:10|159241.7|159151.7|159238|159148|159241.7|159151.7|159238|159148|16
1653066740000|2022-05-20 17:12:20|159237.2|159147.2|159236.6|159146.6|159238|159148|159236.6|159146.6|8
1653066750000|2022-05-20 17:12:30|159236.8|159146.8|159234.1|159144.1|159236.8|159146.8|159234|159144|12
1653066760000|2022-05-20 17:12:40|159234.2|159144.2|159230.8|159140.8|159235.2|159145.2|159230.4|159140.4|28
1653066770000|2022-05-20 17:12:50|159230.9|159140.9|159237.2|159147.2|159237.2|159147.2|159230.7|159140.7|23
1653066780000|2022-05-20 17:13:00|159236.6|159146.6|159234.3|159144.3|159236.9|159146.9|159234.3|159144.3|14
1653066790000|2022-05-20 17:13:10|159233.3|159143.3|159235.7|159145.7|159235.7|159145.7|159233|159143|11
1653066800000|2022-05-20 17:13:20|159234.5|159144.5|159216.9|159126.9|159243.1|159145.6|159216.9|159104.8|24
1653066810000|2022-05-20 17:13:30|159217.7|159127.7|159220.7|159130.7|159220.7|159130.7|159216.8|159126.8|12
1653066820000|2022-05-20 17:13:40|159220.6|159130.6|159222.1|159132.1|159222.4|159132.4|159220.1|159130.1|17
1653066830000|2022-05-20 17:13:50|159222|159132|159236|159146|159241.9|159151.9|159220.4|159130.4|30
1653066840000|2022-05-20 17:14:00|159236.5|159146.5|159241.7|159151.7|159243.6|159153.6|159236.5|159146.5|16
1653066850000|2022-05-20 17:14:10|159243.6|159153.6|159239|159149|159247.4|159157.4|159238.8|159148.8|18
1653066860000|2022-05-20 17:14:20|159240.6|159150.6|159244.4|159154.4|159247.9|159157.9|159240.6|159150.6|18
1653066870000|2022-05-20 17:14:30|159243.4|159153.4|159243.9|159153.9|159244.9|159154.9|159243.4|159153.4|13
1653066880000|2022-05-20 17:14:40|159244.4|159154.4|159241.6|159151.6|159247.3|159157.3|159240.1|159150.1|22
1653066890000|2022-05-20 17:14:50|159240.2|159150.2|159240.8|159150.8|159248.8|159158.8|159240.2|159150.2|16
1653066900000|2022-05-20 17:15:00|159241.6|159151.6|159237.7|159147.7|159242.4|159152.4|159236.9|159146.9|10
1653066910000|2022-05-20 17:15:10|159238.1|159148.1|159247.8|159157.8|159249.3|159159.3|159236.9|159146.9|10
1653066920000|2022-05-20 17:15:20|159251.3|159161.3|159246.1|159156.1|159251.6|159161.6|159246.1|159156.1|5
1653066930000|2022-05-20 17:15:30|159244.6|159154.6|159246.9|159156.9|159250.6|159160.6|159244.6|159154.6|6
1653066940000|2022-05-20 17:15:40|159250.7|159160.7|159248.5|159158.5|159250.7|159160.7|159242.9|159152.9|8
1653066950000|2022-05-20 17:15:50|159249|159159|159246.3|159156.3|159249|159159|159243.6|159153.6|11
1653066960000|2022-05-20 17:16:00|159247.2|159157.2|159245.6|159155.6|159247.3|159157.3|159245.2|159155.2|11
1653066970000|2022-05-20 17:16:10|159244.6|159154.6|159258.3|159128.3|159261.9|159154.6|159241|159123.5|17
1653066980000|2022-05-20 17:16:20|159261.6|159131.6|159267.8|159137.8|159268.2|159138.2|159258.2|159128.2|14
1653066990000|2022-05-20 17:16:30|159267.6|159137.6|159264.1|159134.1|159268.1|159138.1|159264.1|159134.1|9
1653067000000|2022-05-20 17:16:40|159264.9|159134.9|159265.1|159135.1|159270.2|159140.2|159263.7|159133.7|12
1653067010000|2022-05-20 17:16:50|159269.7|159139.7|159220.4|159130.4|159270.6|159148.5|159219|159129|21
1653067020000|2022-05-20 17:17:00|159222.5|159132.5|159225|159095|159242.6|159132.5|159203.1|159095|24
1653067030000|2022-05-20 17:17:10|159225.1|159095.1|159203.4|159113.4|159225.1|159113.4|159202.2|159092.6|17
1653067040000|2022-05-20 17:17:20|159202.2|159112.2|159209.3|159119.3|159228.5|159124.3|159202.2|159095.5|27
1653067050000|2022-05-20 17:17:30|159211.1|159121.1|159229.6|159139.6|159232.6|159142.6|159210.9|159120.9|30
1653067060000|2022-05-20 17:17:40|159229.8|159139.8|159227.7|159137.7|159231.3|159141.3|159226.6|159136.6|24
1653067070000|2022-05-20 17:17:50|159231.1|159141.1|159235.4|159145.4|159237.6|159147.6|159220.1|159130.1|30
1653067080000|2022-05-20 17:18:00|159233|159143|159267.9|159137.9|159270.4|159153.1|159224.1|159134.1|32
1653067090000|2022-05-20 17:18:10|159267.1|159137.1|159256.8|159166.8|159271|159167.2|159246.8|159136.1|32
1653067100000|2022-05-20 17:18:20|159255|159165|159252.5|159162.5|159257.8|159167.8|159252.5|159162.5|16
1653067110000|2022-05-20 17:18:30|159251.5|159161.5|159254.8|159164.8|159254.8|159164.8|159251.4|159161.4|5
1653067120000|2022-05-20 17:18:40|159282.3|159152.3|159254.4|159164.4|159282.3|159164.4|159253.7|159147.4|7
1653067130000|2022-05-20 17:18:50|159254.5|159164.5|159254.4|159164.4|159257.4|159167.4|159253.2|159163.2|7
1653067140000|2022-05-20 17:19:00|159255.1|159165.1|159253|159163|159255.1|159165.1|159252|159162|6
1653067150000|2022-05-20 17:19:10|159254.4|159164.4|159249.7|159159.7|159255.9|159165.9|159249.7|159159.7|6
1653067160000|2022-05-20 17:19:20|159250.4|159160.4|159253.6|159163.6|159255|159165|159250.4|159160.4|22
1653067170000|2022-05-20 17:19:30|159253.9|159163.9|159255.8|159165.8|159256.5|159166.5|159253.9|159163.9|19
1653067180000|2022-05-20 17:19:40|159256.2|159166.2|159253.1|159163.1|159256.2|159166.2|159251.9|159161.9|25
1653067190000|2022-05-20 17:19:50|159253|159163|159247.4|159157.4|159254.9|159164.9|159247.4|159157.4|26
1653067200000|2022-05-20 17:20:00|159247.6|159157.6|159247.4|159157.4|159247.7|159157.7|159247.2|159157.2|11
1653067210000|2022-05-20 17:20:10|159247.7|159157.7|159256.2|159166.2|159257.8|159167.8|159247.7|159157.7|10
1653067220000|2022-05-20 17:20:20|159255.5|159165.5|159258.5|159168.5|159259.3|159169.3|159252.9|159162.9|16
1653067230000|2022-05-20 17:20:30|159257.2|159167.2|159248.2|159158.2|159257.2|159167.2|159247.9|159157.9|17
1653067240000|2022-05-20 17:20:40|159249.3|159159.3|159245.7|159155.7|159249.3|159159.3|159245.2|159155.2|13
1653067250000|2022-05-20 17:20:50|159245.2|159155.2|159245.7|159155.7|159247|159157|159245.2|159155.2|9
1653067260000|2022-05-20 17:21:00|159245.6|159155.6|159245.7|159155.7|159245.7|159155.7|159245.6|159155.6|8
1653067270000|2022-05-20 17:21:10|159245.6|159155.6|159247.3|159157.3|159247.6|159157.6|159245|159155|22
1653067280000|2022-05-20 17:21:20|159249|159159|159256.6|159166.6|159256.7|159166.7|159247.6|159157.6|30
1653067290000|2022-05-20 17:21:30|159256.2|159166.2|159256.1|159166.1|159259.2|159169.2|159254|159164|20
1653067300000|2022-05-20 17:21:40|159255.7|159165.7|159249.5|159159.5|159256.3|159166.3|159249.1|159159.1|21
1653067310000|2022-05-20 17:21:50|159249.2|159159.2|159244.9|159154.9|159249.2|159159.2|159242.1|159152.1|23
1653067320000|2022-05-20 17:22:00|159245|159155|159216.4|159126.4|159245|159155|159215|159125|38
1653067330000|2022-05-20 17:22:10|159216.7|159126.7|159215.9|159125.9|159219.2|159129.2|159214.9|159124.9|29
1653067340000|2022-05-20 17:22:20|159216.3|159126.3|159216.1|159126.1|159217.3|159127.3|159215.4|159125.4|22
1653067350000|2022-05-20 17:22:30|159215.8|159125.8|159216.5|159126.5|159217.1|159127.1|159215.6|159125.6|20
1653067360000|2022-05-20 17:22:40|159216.6|159126.6|159234.9|159144.9|159236.4|159146.4|159216.4|159126.4|25
1653067370000|2022-05-20 17:22:50|159234.1|159144.1|159208.1|159118.1|159234.6|159144.6|159206.4|159116.4|32
1653067380000|2022-05-20 17:23:00|159206.6|159116.6|159196.7|159106.7|159208.4|159118.4|159196.7|159106.7|35
1653067390000|2022-05-20 17:23:10|159195.8|159105.8|159200.7|159110.7|159202|159112|159195.8|159105.8|19
1653067400000|2022-05-20 17:23:20|159205.3|159115.3|159216.8|159126.8|159220|159130|159199.5|159109.5|34
1653067410000|2022-05-20 17:23:30|159217.2|159127.2|159225.7|159135.7|159233|159143|159217.1|159127.1|33
1653067420000|2022-05-20 17:23:40|159225.9|159135.9|159218.4|159128.4|159246|159140.6|159218.4|159111.8|26
1653067430000|2022-05-20 17:23:50|159217.3|159127.3|159218.5|159128.5|159221.9|159131.9|159215.4|159125.4|29
1653067440000|2022-05-20 17:24:00|159218.8|159128.8|159221.2|159131.2|159226.6|159136.6|159218.5|159128.5|21
1653067450000|2022-05-20 17:24:10|159221.6|159131.6|159227.8|159137.8|159227.8|159137.8|159221.6|159131.6|20
1653067460000|2022-05-20 17:24:20|159226.2|159136.2|159225.7|159135.7|159229.1|159139.1|159224.4|159134.4|16
1653067470000|2022-05-20 17:24:30|159226.2|159136.2|159227|159137|159227.2|159137.2|159223.1|159133.1|15
1653067480000|2022-05-20 17:24:40|159225.9|159135.9|159222.1|159132.1|159232.3|159142.3|159222.1|159132.1|29
1653067490000|2022-05-20 17:24:50|159221.5|159131.5|159313.8|159183.8|159313.8|159183.8|159220.1|159130.1|32
1653067500000|2022-05-20 17:25:00|159313|159183|159330.2|159200.2|159332.2|159202.2|159311.5|159181.5|32
1653067510000|2022-05-20 17:25:10|159329.3|159199.3|159329.3|159199.3|159331.5|159201.5|159325.9|159195.9|15
1653067520000|2022-05-20 17:25:20|159331.5|159201.5|159333.9|159203.9|159334.1|159204.1|159328.8|159198.8|18
1653067530000|2022-05-20 17:25:30|159312.5|159222.5|159316|159226|159318.3|159228.3|159308.9|159218.9|15
1653067540000|2022-05-20 17:25:40|159314.2|159224.2|159312.3|159222.3|159314.2|159224.2|159311.8|159221.8|9
1653067550000|2022-05-20 17:25:50|159314.1|159224.1|159301.9|159211.9|159317.2|159227.2|159301.9|159211.9|13
1653067560000|2022-05-20 17:26:00|159301.3|159211.3|159304|159214|159309.3|159219.3|159300.2|159210.2|14
1653067570000|2022-05-20 17:26:10|159307.1|159217.1|159318.4|159228.4|159319.7|159229.7|159303.7|159213.7|26
1653067580000|2022-05-20 17:26:20|159316.9|159226.9|159309.9|159219.9|159319.7|159229.7|159307.4|159217.4|23
1653067590000|2022-05-20 17:26:30|159310.1|159220.1|159309.8|159219.8|159310.7|159220.7|159307.9|159217.9|16
1653067600000|2022-05-20 17:26:40|159309.7|159219.7|159312.5|159222.5|159312.5|159222.5|159307.7|159217.7|12
1653067610000|2022-05-20 17:26:50|159312.9|159222.9|159309.3|159219.3|159312.9|159222.9|159308.6|159218.6|10
1653067620000|2022-05-20 17:27:00|159309.2|159219.2|159310.3|159220.3|159310.5|159220.5|159306.6|159216.6|11
1653067630000|2022-05-20 17:27:10|159314.9|159224.9|159314|159224|159314.9|159224.9|159307.9|159217.9|14
1653067640000|2022-05-20 17:27:20|159312.8|159222.8|159295.9|159205.9|159314.2|159224.2|159294.3|159204.3|25
1653067650000|2022-05-20 17:27:30|159296.6|159206.6|159313.8|159183.8|159313.8|159207.3|159293.1|159183.8|15
1653067660000|2022-05-20 17:27:40|159314.9|159184.9|159299.6|159209.6|159320.6|159209.6|159296.5|159183.5|11
1653067670000|2022-05-20 17:27:50|159298.8|159208.8|159303.8|159213.8|159305.8|159215.8|159298.8|159208.8|17
1653067680000|2022-05-20 17:28:00|159303.5|159213.5|159307|159217|159307.4|159217.4|159301.4|159211.4|14
1653067690000|2022-05-20 17:28:10|159306.3|159216.3|159330.4|159200.4|159332.1|159216.3|159306.3|159196.2|11
1653067700000|2022-05-20 17:28:20|159330.2|159200.2|159304.1|159214.1|159330.5|159214.6|159301.3|159196.5|17
1653067710000|2022-05-20 17:28:30|159299.1|159209.1|159303.7|159213.7|159308|159218|159299.1|159209.1|10
1653067720000|2022-05-20 17:28:40|159303.4|159213.4|159302.6|159212.6|159305.4|159215.4|159299.3|159209.3|17
1653067730000|2022-05-20 17:28:50|159302.4|159212.4|159305.5|159215.5|159306.1|159216.1|159301.4|159211.4|20
1653067740000|2022-05-20 17:29:00|159305.7|159215.7|159332.5|159202.5|159339|159227.4|159305.1|159202.5|20
1653067750000|2022-05-20 17:29:10|159331.7|159201.7|159315.4|159225.4|159335.4|159225.5|159313.5|159201.7|23
1653067760000|2022-05-20 17:29:20|159315.1|159225.1|159315.2|159225.2|159318.9|159228.9|159313.5|159223.5|29
1653067770000|2022-05-20 17:29:30|159315|159225|159311.1|159221.1|159315.8|159225.8|159311.1|159221.1|19
1653067780000|2022-05-20 17:29:40|159310|159220|159310.6|159220.6|159312.1|159222.1|159309.9|159219.9|11
1653067790000|2022-05-20 17:29:50|159310.5|159220.5|159311|159221|159313.2|159223.2|159309.5|159219.5|11
1653067800000|2022-05-20 17:30:00|159310.9|159220.9|159300.6|159210.6|159310.9|159220.9|159296.2|159206.2|27
1653067810000|2022-05-20 17:30:10|159302.3|159212.3|159315.2|159225.2|159321.6|159231.6|159300.5|159210.5|33
1653067820000|2022-05-20 17:30:20|159314.7|159224.7|159320.6|159230.6|159321.4|159231.4|159314.1|159224.1|17
1653067830000|2022-05-20 17:30:30|159358.5|159228.5|159317.6|159227.6|159358.5|159244.2|159317.6|159219.6|28
1653067840000|2022-05-20 17:30:40|159323.8|159233.8|159320.4|159230.4|159327.6|159237.6|159319.3|159229.3|27
1653067850000|2022-05-20 17:30:50|159319.1|159229.1|159301.5|159211.5|159320.3|159230.3|159299|159209|23
1653067860000|2022-05-20 17:31:00|159301.8|159211.8|159304.4|159214.4|159304.4|159214.4|159301|159211|19
1653067870000|2022-05-20 17:31:10|159303|159213|159302.5|159212.5|159303|159213|159300.9|159210.9|14
1653067880000|2022-05-20 17:31:20|159303|159213|159305|159215|159305|159215|159301.4|159211.4|15
1653067890000|2022-05-20 17:31:30|159304.3|159214.3|159306.7|159216.7|159306.7|159216.7|159304|159214|16
1653067900000|2022-05-20 17:31:40|159305.5|159215.5|159303.3|159213.3|159306.7|159216.7|159302.1|159212.1|14
1653067910000|2022-05-20 17:31:50|159302.3|159212.3|159288.2|159198.2|159330.8|159214.7|159285.4|159193.2|21
1653067920000|2022-05-20 17:32:00|159286.6|159196.6|159256.9|159126.9|159296.7|159197.9|159233.1|159121.8|32
1653067930000|2022-05-20 17:32:10|159256.6|159126.6|159254.7|159124.7|159259.4|159129.4|159254.7|159124.7|22
1653067940000|2022-05-20 17:32:20|159257.3|159127.3|159252.4|159122.4|159257.3|159127.3|159251.4|159121.4|16
1653067950000|2022-05-20 17:32:30|159252.7|159122.7|159234.4|159144.4|159252.7|159144.6|159233.8|159121.3|9
1653067960000|2022-05-20 17:32:40|159234.6|159144.6|159259.8|159129.8|159259.9|159144.6|159234.6|159123|12
1653067970000|2022-05-20 17:32:50|159258.4|159128.4|159238.5|159148.5|159258.4|159150.4|159230.6|159126.5|20
1653067980000|2022-05-20 17:33:00|159237.7|159147.7|159258.5|159128.5|159260.9|159151.5|159237.2|159127.8|26
1653067990000|2022-05-20 17:33:10|159257.4|159127.4|159237.1|159147.1|159258.7|159147.1|159234.1|159125.7|19
1653068000000|2022-05-20 17:33:20|159236.3|159146.3|159232.2|159142.2|159238.2|159148.2|159231.9|159141.9|18
1653068010000|2022-05-20 17:33:30|159230.9|159140.9|159235.5|159145.5|159236.3|159146.3|159230.9|159140.9|13
1653068020000|2022-05-20 17:33:40|159238.8|159148.8|159229.9|159139.9|159238.8|159148.8|159229.9|159139.9|15
1653068030000|2022-05-20 17:33:50|159235|159145|159232.9|159142.9|159237.4|159147.4|159229.9|159139.9|14
1653068040000|2022-05-20 17:34:00|159233.5|159143.5|159231.9|159141.9|159235.2|159145.2|159231.6|159141.6|10
1653068050000|2022-05-20 17:34:10|159233.4|159143.4|159239.4|159149.4|159239.4|159149.4|159232.6|159142.6|7
1653068060000|2022-05-20 17:34:20|159238.4|159148.4|159237.9|159147.9|159241.7|159151.7|159236|159146|10
1653068070000|2022-05-20 17:34:30|159238.5|159148.5|159239.5|159149.5|159239.5|159149.5|159237.9|159147.9|7
1653068080000|2022-05-20 17:34:40|159233.9|159143.9|159229.7|159139.7|159234.5|159144.5|159229|159139|19
1653068090000|2022-05-20 17:34:50|159229.5|159139.5|159235.2|159145.2|159235.2|159145.2|159229.5|159139.5|17
1653068100000|2022-05-20 17:35:00|159233.9|159143.9|159235.1|159145.1|159235.1|159145.1|159230.8|159140.8|14
1653068110000|2022-05-20 17:35:10|159234|159144|159235.8|159145.8|159239.1|159149.1|159234|159144|23
1653068120000|2022-05-20 17:35:20|159236.8|159146.8|159238.5|159148.5|159238.8|159148.8|159235.8|159145.8|21
1653068130000|2022-05-20 17:35:30|159237.1|159147.1|159233.9|159143.9|159237.1|159147.1|159233.9|159143.9|16
1653068140000|2022-05-20 17:35:40|159236.6|159146.6|159232.5|159142.5|159236.6|159146.6|159230.8|159140.8|15
1653068150000|2022-05-20 17:35:50|159233|159143|159235.9|159145.9|159241.9|159151.9|159232|159142|21
1653068160000|2022-05-20 17:36:00|159235|159145|159234.7|159144.7|159236.2|159146.2|159232.8|159142.8|25
1653068170000|2022-05-20 17:36:10|159234.1|159144.1|159234.4|159144.4|159240.4|159150.4|159233.1|159143.1|18
1653068180000|2022-05-20 17:36:20|159233.4|159143.4|159235|159145|159237.8|159147.8|159230.7|159140.7|27
1653068190000|2022-05-20 17:36:30|159231.5|159141.5|159267.9|159137.9|159268.1|159153.7|159231.5|159131.7|28
1653068200000|2022-05-20 17:36:40|159267.6|159137.6|159241.9|159151.9|159267.6|159158.9|159241.9|159137.6|26
1653068210000|2022-05-20 17:36:50|159241.1|159151.1|159211.9|159121.9|159241.2|159151.2|159211.8|159121.8|21
1653068220000|2022-05-20 17:37:00|159212.3|159122.3|159205.5|159115.5|159215.5|159125.5|159205.3|159115.3|34
1653068230000|2022-05-20 17:37:10|159206.4|159116.4|159206.6|159116.6|159208.4|159118.4|159205.2|159115.2|25
1653068240000|2022-05-20 17:37:20|159206.7|159116.7|159205.3|159115.3|159207.3|159117.3|159203.6|159113.6|14
1653068250000|2022-05-20 17:37:30|159205.6|159115.6|159228.5|159098.5|159229.9|159117.5|159205.4|159098.5|14
1653068260000|2022-05-20 17:37:40|159203.5|159113.5|159184.3|159054.3|159203.5|159113.5|159182.8|159052.8|31
1653068270000|2022-05-20 17:37:50|159182.6|159052.6|159166|159036|159185.4|159055.4|159165.4|159035.4|34
1653068280000|2022-05-20 17:38:00|159166.6|159036.6|159138.9|159008.9|159166.6|159036.6|159136.5|159006.5|36
1653068290000|2022-05-20 17:38:10|159139|159009|159141.6|159011.6|159143.7|159013.7|159137.5|159007.5|25
1653068300000|2022-05-20 17:38:20|159143.4|159013.4|159140.4|159010.4|159143.4|159013.4|159139.5|159009.5|18
1653068310000|2022-05-20 17:38:30|159140.6|159010.6|159115.3|159025.3|159140.6|159030.9|159112.4|159006.7|31
1653068320000|2022-05-20 17:38:40|159115.5|159025.5|159154.6|159024.6|159157.7|159034.4|159113.8|159015.6|25
1653068330000|2022-05-20 17:38:50|159155.9|159025.9|159149.6|159019.6|159160|159030|159141.8|159011.8|24
1653068340000|2022-05-20 17:39:00|159147|159017|159137.7|159007.7|159148.6|159018.6|159137.7|159007.7|30
1653068350000|2022-05-20 17:39:10|159137.2|159007.2|159131.3|159001.3|159138.1|159008.1|159109.6|158979.6|35
1653068360000|2022-05-20 17:39:20|159131|159001|159090.8|159000.8|159136.7|159010.5|159088.8|158998.8|27
1653068370000|2022-05-20 17:39:30|159090.2|159000.2|159097.3|159007.3|159099.5|159009.5|159090.2|159000.2|29
1653068380000|2022-05-20 17:39:40|159117.7|158987.7|159119.8|158989.8|159121.5|158991.5|159116.2|158986.2|22
1653068390000|2022-05-20 17:39:50|159118.9|158988.9|159116.8|158986.8|159119|158989|159116.8|158986.8|12
1653068400000|2022-05-20 17:40:00|159117.2|158987.2|159124.7|158994.7|159134|159004|159117.2|158987.2|24
1653068410000|2022-05-20 17:40:10|159124.3|158994.3|159122|158992|159126.3|158996.3|159120.5|158990.5|33
1653068420000|2022-05-20 17:40:20|159120.9|158990.9|159121.2|158991.2|159126.2|158996.2|159120|158990|21
1653068430000|2022-05-20 17:40:30|159121.8|158991.8|159120.1|158990.1|159124.3|158994.3|159118|158988|19
1653068440000|2022-05-20 17:40:40|159120.5|158990.5|159121.1|158991.1|159122.4|158992.4|159116.7|158986.7|20
1653068450000|2022-05-20 17:40:50|159122.3|158992.3|159121.3|158991.3|159124.3|158994.3|159119.4|158989.4|24
1653068460000|2022-05-20 17:41:00|159119.7|158989.7|159118.7|158988.7|159127.2|158997.2|159116.5|158986.5|27
1653068470000|2022-05-20 17:41:10|159118.9|158988.9|159122.5|158992.5|159124.9|158994.9|159116.7|158986.7|30
1653068480000|2022-05-20 17:41:20|159122.3|158992.3|159111.8|158981.8|159122.3|158992.3|159110.1|158980.1|28
1653068490000|2022-05-20 17:41:30|159112.2|158982.2|159086.7|158996.7|159112.9|158996.7|159086|158975.6|22
1653068500000|2022-05-20 17:41:40|159087.1|158997.1|159091.2|159001.2|159091.9|159001.9|159086.7|158996.7|20
1653068510000|2022-05-20 17:41:50|159091|159001|159094.6|159004.6|159094.6|159004.6|159088|158998|30
1653068520000|2022-05-20 17:42:00|159095|159005|159088.9|158998.9|159095|159005|159088|158998|23
1653068530000|2022-05-20 17:42:10|159087.9|158997.9|159091.8|159001.8|159093.1|159003.1|159087.9|158997.9|17
1653068540000|2022-05-20 17:42:20|159092.4|159002.4|159088.1|158998.1|159092.5|159002.5|159087.7|158997.7|16
1653068550000|2022-05-20 17:42:30|159088|158998|159095.3|159005.3|159097.2|159007.2|159087.6|158997.6|18
1653068560000|2022-05-20 17:42:40|159095.2|159005.2|159087.8|158997.8|159095.2|159005.2|159087.8|158997.8|19
1653068570000|2022-05-20 17:42:50|159087.7|158997.7|159088.4|158998.4|159091.5|159001.5|159087.3|158997.3|22
1653068580000|2022-05-20 17:43:00|159087.9|158997.9|159108.8|158978.8|159111.5|158997.9|159087.9|158978.8|13
1653068590000|2022-05-20 17:43:10|159119.8|158989.8|159117.8|158987.8|159121.1|158991.1|159114.8|158984.8|17
1653068600000|2022-05-20 17:43:20|159116|158986|159115.4|158985.4|159118.9|158988.9|159110.6|158980.6|18
1653068610000|2022-05-20 17:43:30|159113.7|158983.7|159106.9|158976.9|159116|158986|159106.9|158976.9|22
1653068620000|2022-05-20 17:43:40|159107.4|158977.4|159108.2|158978.2|159109|158979|159107.1|158977.1|9
1653068630000|2022-05-20 17:43:50|159109|158979|159108.1|158978.1|159109|158979|159106.5|158976.5|13
1653068640000|2022-05-20 17:44:00|159107.5|158977.5|159109.6|158979.6|159110.1|158980.1|159107.4|158977.4|15
1653068650000|2022-05-20 17:44:10|159108.9|158978.9|159087.5|158997.5|159110.3|158997.5|159087|158977.4|14
1653068660000|2022-05-20 17:44:20|159087|158997|159090.5|159000.5|159090.5|159000.5|159086.1|158996.1|16
1653068670000|2022-05-20 17:44:30|159089.8|158999.8|159089.6|158999.6|159091.2|159001.2|159088.7|158998.7|13
1653068680000|2022-05-20 17:44:40|159089.1|158999.1|159088.2|158998.2|159091.4|159001.4|159088.2|158998.2|14
1653068690000|2022-05-20 17:44:50|159087.5|158997.5|159083|158993|159087.7|158997.7|159081.1|158991.1|23
1653068700000|2022-05-20 17:45:00|159084|158994|159087.1|158997.1|159089|158999|159082.9|158992.9|18
1653068710000|2022-05-20 17:45:10|159087.9|158997.9|159085.9|158995.9|159087.9|158997.9|159085.2|158995.2|8
1653068720000|2022-05-20 17:45:20|159086.8|158996.8|159108.9|158978.9|159110.6|158996.8|159086.8|158976.9|10
1653068730000|2022-05-20 17:45:30|159085.8|158995.8|159085.4|158995.4|159087.1|158997.1|159082.1|158992.1|22
1653068740000|2022-05-20 17:45:40|159088|158998|159086.9|158996.9|159089.2|158999.2|159083.1|158993.1|23
1653068750000|2022-05-20 17:45:50|159081.3|158991.3|159078.2|158988.2|159081.3|158991.3|159077.5|158987.5|28
1653068760000|2022-05-20 17:46:00|159078.3|158988.3|159080.6|158990.6|159080.9|158990.9|159077.3|158987.3|17
1653068770000|2022-05-20 17:46:10|159080.7|158990.7|159074.4|158944.4|159089.7|158991.2|159074.4|158944.4|32
1653068780000|2022-05-20 17:46:20|159064.6|158934.6|159081.9|158951.9|159085|158955|159064.2|158934.2|33
1653068790000|2022-05-20 17:46:30|159081.7|158951.7|159097.6|158967.6|159103.6|158973.6|159081.7|158951.7|38
1653068800000|2022-05-20 17:46:40|159095.4|158965.4|159089.2|158959.2|159095.4|158965.4|159086|158956|30
1653068810000|2022-05-20 17:46:50|159090.1|158960.1|159088.5|158958.5|159090.8|158960.8|159087.8|158957.8|21
1653068820000|2022-05-20 17:47:00|159087.5|158957.5|159110.6|158980.6|159110.7|158980.7|159086.7|158956.7|32
1653068830000|2022-05-20 17:47:10|159110.8|158980.8|159130.8|159000.8|159131|159001|159110.8|158980.8|25
1653068840000|2022-05-20 17:47:20|159130.7|159000.7|159132.3|159002.3|159133|159003|159129.1|158999.1|19
1653068850000|2022-05-20 17:47:30|159131.2|159001.2|159130|159000|159132.9|159002.9|159125.7|158995.7|22
1653068860000|2022-05-20 17:47:40|159130.1|159000.1|159124.1|158994.1|159131.5|159001.5|159123.1|158993.1|17
1653068870000|2022-05-20 17:47:50|159125.3|158995.3|159124.1|158994.1|159125.5|158995.5|159122.6|158992.6|15
1653068880000|2022-05-20 17:48:00|159123.1|158993.1|159124.9|158994.9|159125.1|158995.1|159123.1|158993.1|15
1653068890000|2022-05-20 17:48:10|159124.7|158994.7|159138.2|159008.2|159138.2|159015.9|159105.1|158993.7|21
1653068900000|2022-05-20 17:48:20|159137.8|159007.8|159136|159006|159139.4|159009.4|159135.8|159005.8|13
1653068910000|2022-05-20 17:48:30|159135.8|159005.8|159136.2|159006.2|159139.7|159009.7|159135.2|159005.2|18
1653068920000|2022-05-20 17:48:40|159133.4|159003.4|159133.4|159003.4|159142.5|159012.5|159133.1|159003.1|13
1653068930000|2022-05-20 17:48:50|159131.2|159001.2|159132.8|159002.8|159137|159007|159129.1|158999.1|19
1653068940000|2022-05-20 17:49:00|159133|159003|159134.4|159004.4|159138.3|159008.3|159133|159003|16
1653068950000|2022-05-20 17:49:10|159134.2|159004.2|159135.2|159005.2|159136|159006|159134.2|159004.2|15
1653068960000|2022-05-20 17:49:20|159136.2|159006.2|159112.4|159022.4|159137.1|159027|159111.8|159006.1|17
1653068970000|2022-05-20 17:49:30|159112.7|159022.7|159144|159014|159144|159026.7|159112.7|159002|27
1653068980000|2022-05-20 17:49:40|159143.3|159013.3|159124.7|159034.7|159143.9|159034.9|159113.3|159009.8|23
1653068990000|2022-05-20 17:49:50|159119.8|159029.8|159127.3|159037.3|159128.5|159038.5|159119.8|159029.8|6
1653069000000|2022-05-20 17:50:00|159126|159036|159124.5|159034.5|159128|159038|159124.5|159034.5|5
1653069010000|2022-05-20 17:50:10|159125.8|159035.8|159120.7|159030.7|159127|159037|159119.8|159029.8|19
1653069020000|2022-05-20 17:50:20|159119.8|159029.8|159146.1|159016.1|159151.5|159031|159119.2|159013.4|16
1653069030000|2022-05-20 17:50:30|159126.2|159036.2|159126.9|159036.9|159126.9|159036.9|159124.6|159034.6|13
1653069040000|2022-05-20 17:50:40|159126|159036|159125.2|159035.2|159126.1|159036.1|159124.3|159034.3|15
1653069050000|2022-05-20 17:50:50|159125.5|159035.5|159126.1|159036.1|159127|159037|159124.5|159034.5|14
1653069060000|2022-05-20 17:51:00|159125.4|159035.4|159147.3|159017.3|159147.3|159036.8|159121.2|159017.3|18
1653069070000|2022-05-20 17:51:10|159147.9|159017.9|159124.4|159034.4|159147.9|159034.4|159124.4|159014|11
1653069080000|2022-05-20 17:51:20|159124.3|159034.3|159127.3|159037.3|159127.3|159037.3|159124.2|159034.2|12
1653069090000|2022-05-20 17:51:30|159126.7|159036.7|159124.6|159034.6|159127.7|159037.7|159124.5|159034.5|20
1653069100000|2022-05-20 17:51:40|159125.6|159035.6|159129.6|159039.6|159129.8|159039.8|159124.8|159034.8|14
1653069110000|2022-05-20 17:51:50|159129.2|159039.2|159130.3|159040.3|159130.3|159040.3|159127.8|159037.8|10
1653069120000|2022-05-20 17:52:00|159129.9|159039.9|159131.3|159041.3|159134.9|159044.9|159129.1|159039.1|8
1653069130000|2022-05-20 17:52:10|159130.8|159040.8|159134.8|159044.8|159134.8|159044.8|159130.8|159040.8|7
1653069140000|2022-05-20 17:52:20|159131|159041|159127.7|159037.7|159134.2|159044.2|159122.3|159032.3|18
1653069150000|2022-05-20 17:52:30|159129.9|159039.9|159126.8|159036.8|159130.1|159040.1|159121.1|159031.1|24
1653069160000|2022-05-20 17:52:40|159124.3|159034.3|159126.8|159036.8|159150.5|159041.2|159123.7|159015.5|10
1653069170000|2022-05-20 17:52:50|159159.1|159029.1|159171.2|159041.2|159178.7|159059.4|159145.5|159025.5|28
1653069180000|2022-05-20 17:53:00|159170|159040|159106.8|158976.8|159172.4|159042.4|159106.8|158976.8|25
1653069190000|2022-05-20 17:53:10|159105.6|158975.6|159100|158970|159108.2|158978.2|159097.7|158967.7|19
1653069200000|2022-05-20 17:53:20|159099.6|158969.6|159100.5|158970.5|159100.9|158970.9|159091.1|158961.1|18
1653069210000|2022-05-20 17:53:30|159101.6|158971.6|159096.4|158966.4|159105.7|158975.7|159092.4|158962.4|17
1653069220000|2022-05-20 17:53:40|159096.5|158966.5|159075.1|158945.1|159100.1|158970.1|159071.9|158941.9|16
1653069230000|2022-05-20 17:53:50|159075.5|158945.5|159089.7|158959.7|159092|158962|159073.4|158943.4|35
1653069240000|2022-05-20 17:54:00|159089.9|158959.9|159089.5|158959.5|159091.7|158961.7|159088.2|158958.2|24
1653069250000|2022-05-20 17:54:10|159089.7|158959.7|159030.6|158940.6|159089.7|158959.7|159030.6|158928.8|34
1653069260000|2022-05-20 17:54:20|159029.6|158939.6|159034.2|158944.2|159062.1|158946.6|159029.6|158926|31
1653069270000|2022-05-20 17:54:30|159034.5|158944.5|159026.8|158896.8|159057.3|158946|159026|158896|28
1653069280000|2022-05-20 17:54:40|159030.4|158900.4|159030.6|158900.6|159031.4|158901.4|159026.1|158896.1|14
1653069290000|2022-05-20 17:54:50|159030.9|158900.9|159032|158902|159032.3|158902.3|159024.7|158894.7|9
1653069300000|2022-05-20 17:55:00|159030.6|158900.6|158980.1|158850.1|159032.4|158902.4|158979.7|158849.7|33
1653069310000|2022-05-20 17:55:10|158979.9|158849.9|158981.3|158851.3|158986.5|158856.5|158976.4|158846.4|30
1653069320000|2022-05-20 17:55:20|158979.5|158849.5|158982.3|158852.3|158985.2|158855.2|158979.5|158849.5|16
1653069330000|2022-05-20 17:55:30|158982|158852|158986.7|158856.7|158989.4|158859.4|158981.2|158851.2|24
1653069340000|2022-05-20 17:55:40|158986.8|158856.8|158987.3|158857.3|159002.8|158874.6|158964.6|158853.2|35
1653069350000|2022-05-20 17:55:50|158988.2|158858.2|159004.5|158874.5|159005|158875|158982|158852|33
1653069360000|2022-05-20 17:56:00|159005.1|158875.1|158979.3|158849.3|159006|158876|158975.4|158845.4|22
1653069370000|2022-05-20 17:56:10|158980.5|158850.5|158988.7|158858.7|158991.7|158861.7|158980.1|158850.1|25
1653069380000|2022-05-20 17:56:20|158988.9|158858.9|158984.7|158854.7|158993|158863|158979.4|158849.4|17
1653069390000|2022-05-20 17:56:30|158984.6|158854.6|158982.7|158852.7|158989.2|158859.2|158979.8|158849.8|18
1653069400000|2022-05-20 17:56:40|158983.5|158853.5|158984.4|158854.4|158984.8|158854.8|158982.7|158852.7|14
1653069410000|2022-05-20 17:56:50|158984.3|158854.3|158958.7|158868.7|158985|158868.7|158950.9|158853.9|14
1653069420000|2022-05-20 17:57:00|158956.5|158866.5|158964.4|158874.4|158964.4|158874.4|158956.5|158866.5|18
1653069430000|2022-05-20 17:57:10|158964.1|158874.1|158992.1|158862.1|158994.5|158877.5|158958.1|158855.5|36
1653069440000|2022-05-20 17:57:20|158994.7|158864.7|159002|158872|159009.8|158879.8|158986.9|158856.9|39
1653069450000|2022-05-20 17:57:30|159002.7|158872.7|158989.5|158859.5|159006.5|158876.5|158987.3|158857.3|39
1653069460000|2022-05-20 17:57:40|158990.6|158860.6|158988.5|158858.5|158990.6|158860.6|158975.7|158845.7|31
1653069470000|2022-05-20 17:57:50|158992|158862|158997.3|158867.3|158997.3|158867.3|158992|158862|20
1653069480000|2022-05-20 17:58:00|158995.8|158865.8|158996.7|158866.7|158999.1|158869.1|158991.7|158861.7|20
1653069490000|2022-05-20 17:58:10|158996|158866|158986.6|158856.6|158998.6|158868.6|158986.4|158856.4|21
1653069500000|2022-05-20 17:58:20|158989.6|158859.6|158970.1|158880.1|158994.9|158880.1|158961.6|158859.6|23
1653069510000|2022-05-20 17:58:30|158967.9|158877.9|158970.1|158880.1|158995.2|158881.1|158967.2|158855.5|19
1653069520000|2022-05-20 17:58:40|158970|158880|158995.4|158865.4|158996.1|158882.2|158969.4|158865.1|20
1653069530000|2022-05-20 17:58:50|158979.2|158889.2|159002|158872|159014.9|158889.2|158979.2|158871.8|31
1653069540000|2022-05-20 17:59:00|159002.3|158872.3|159000.6|158870.6|159004|158874|158999.4|158869.4|22
1653069550000|2022-05-20 17:59:10|159002|158872|159005.6|158875.6|159005.6|158875.6|158999.7|158869.7|18
1653069560000|2022-05-20 17:59:20|159005.1|158875.1|159004|158874|159005.8|158875.8|159003.1|158873.1|18
1653069570000|2022-05-20 17:59:30|159005.4|158875.4|158999.8|158869.8|159005.4|158896|158979.1|158868.3|33
1653069580000|2022-05-20 17:59:40|159000.9|158870.9|159001.4|158871.4|159004.5|158874.5|158996.7|158866.7|24
1653069590000|2022-05-20 17:59:50|158997.8|158867.8|159004.1|158874.1|159006.1|158876.1|158996.6|158866.6|18
1653069600000|2022-05-20 18:00:00|159003.3|158873.3|159001.9|158871.9|159003.3|158873.3|159001.9|158871.9|11
1653069610000|2022-05-20 18:00:10|159004.2|158874.2|158983.2|158893.2|159004.2|158894|158982.6|158873.2|14
1653069620000|2022-05-20 18:00:20|158984.9|158894.9|158982.9|158892.9|158985|158895|158982.3|158892.3|12
1653069630000|2022-05-20 18:00:30|158985.7|158895.7|159000.3|158870.3|159002.9|158895.7|158985.6|158868.6|11
1653069640000|2022-05-20 18:00:40|159002.9|158872.9|159003.1|158873.1|159003.1|158873.1|158999.9|158869.9|6
1653069650000|2022-05-20 18:00:50|159003|158873|159004.6|158874.6|159004.6|158874.6|159003|158873|4
1653069660000|2022-05-20 18:01:00|159002.3|158872.3|159000.8|158870.8|159002.7|158872.7|158998.2|158868.2|13
1653069670000|2022-05-20 18:01:10|159002|158872|159002.9|158872.9|159002.9|158872.9|159001.7|158871.7|15
1653069680000|2022-05-20 18:01:20|159002.1|158872.1|159002.7|158872.7|159002.9|158872.9|159001.4|158871.4|12
1653069690000|2022-05-20 18:01:30|159001.9|158871.9|159012|158882|159014.2|158896.7|158982|158871.9|27
1653069700000|2022-05-20 18:01:40|159009.6|158879.6|159007.1|158877.1|159015.6|158885.6|159003.7|158873.7|34
1653069710000|2022-05-20 18:01:50|159007.7|158877.7|159005.5|158875.5|159009.8|158879.8|159004.9|158874.9|18
1653069720000|2022-05-20 18:02:00|159004.9|158874.9|159003.4|158873.4|159017.9|158894.2|158983.4|158872|24
1653069730000|2022-05-20 18:02:10|159003.7|158873.7|159001.3|158871.3|159004|158874|159001.3|158871.3|20
1653069740000|2022-05-20 18:02:20|159001.2|158871.2|159003.2|158873.2|159003.9|158873.9|159000.5|158870.5|20
1653069750000|2022-05-20 18:02:30|159003.4|158873.4|159003|158873|159006.4|158876.4|159002.9|158872.9|23
1653069760000|2022-05-20 18:02:40|159005.2|158875.2|159010.6|158880.6|159013.1|158883.1|159005.1|158875.1|21
1653069770000|2022-05-20 18:02:50|159010.8|158880.8|159008.9|158878.9|159011.3|158881.3|159008.1|158878.1|18
1653069780000|2022-05-20 18:03:00|159007.6|158877.6|159007.4|158877.4|159010.8|158880.8|159006.7|158876.7|13
1653069790000|2022-05-20 18:03:10|159007.3|158877.3|158997.2|158867.2|159010.2|158880.2|158996.2|158866.2|25
1653069800000|2022-05-20 18:03:20|158996.8|158866.8|158999.6|158869.6|158999.6|158869.6|158995.9|158865.9|22
1653069810000|2022-05-20 18:03:30|158999.4|158869.4|159001.4|158871.4|159002.2|158872.2|158996.2|158866.2|24
1653069820000|2022-05-20 18:03:40|159001.9|158871.9|158981.4|158891.4|159001.9|158893.2|158980.7|158870.6|23
1653069830000|2022-05-20 18:03:50|158981|158891|158978.5|158888.5|158982.3|158892.3|158977.6|158887.6|18
1653069840000|2022-05-20 18:04:00|158978.8|158888.8|158976|158886|158978.8|158888.8|158975.9|158885.9|17
1653069850000|2022-05-20 18:04:10|158976.1|158886.1|158975.2|158885.2|158977.3|158887.3|158975|158885|13
1653069860000|2022-05-20 18:04:20|158975.3|158885.3|158976.9|158886.9|158978.5|158888.5|158975.3|158885.3|18
1653069870000|2022-05-20 18:04:30|158977.7|158887.7|158973.6|158883.6|158977.7|158887.7|158973.6|158883.6|8
1653069880000|2022-05-20 18:04:40|158973.4|158883.4|158976|158886|158976|158886|158973.4|158883.4|10
1653069890000|2022-05-20 18:04:50|158975.5|158885.5|158975.7|158885.7|158979.9|158889.9|158975.5|158885.5|14
1653069900000|2022-05-20 18:05:00|158977.5|158887.5|158982.2|158892.2|158982.2|158892.2|158977.2|158887.2|19
1653069910000|2022-05-20 18:05:10|158981.5|158891.5|159006.3|158876.3|159012|158892.2|158981.1|158874.8|17
1653069920000|2022-05-20 18:05:20|159004.8|158874.8|158985.6|158895.6|159005|158895.6|158981.1|158870.1|23
1653069930000|2022-05-20 18:05:30|159008.4|158878.4|159002.9|158872.9|159008.4|158878.4|159001.7|158871.7|20
1653069940000|2022-05-20 18:05:40|159002.2|158872.2|159005.4|158875.4|159012.2|158882.2|159002.2|158872.2|12
1653069950000|2022-05-20 18:05:50|159006.3|158876.3|159008.4|158878.4|159010.1|158880.1|159004.6|158874.6|14
1653069960000|2022-05-20 18:06:00|159005.8|158875.8|158985.2|158895.2|159006.4|158897|158980.5|158873.8|27
1653069970000|2022-05-20 18:06:10|158985.3|158895.3|159033.9|158903.9|159036.7|158906.7|158983.8|158893.8|30
1653069980000|2022-05-20 18:06:20|159029.4|158899.4|159031.8|158901.8|159036.3|158906.3|159024.1|158894.1|31
1653069990000|2022-05-20 18:06:30|159032.1|158902.1|159031.9|158901.9|159037.2|158907.2|159031.5|158901.5|21
1653070000000|2022-05-20 18:06:40|159032.6|158902.6|159034.2|158904.2|159036.4|158906.4|159032.1|158902.1|23
1653070010000|2022-05-20 18:06:50|159033.2|158903.2|159028.9|158898.9|159037.9|158907.9|159027.7|158897.7|19
1653070020000|2022-05-20 18:07:00|159014.3|158924.3|159028.3|158938.3|159028.3|158938.3|159013|158923|32
1653070030000|2022-05-20 18:07:10|159028.7|158938.7|159059.6|158929.6|159060.5|158941.7|159025.3|158926.7|32
1653070040000|2022-05-20 18:07:20|159057.9|158927.9|159169.9|159039.9|159178.8|159048.8|159053.3|158923.3|32
1653070050000|2022-05-20 18:07:30|159172.2|159042.2|159177.4|159047.4|159178.2|159048.2|159163.5|159033.5|23
1653070060000|2022-05-20 18:07:40|159177|159047|159183.9|159053.9|159187.3|159057.3|159176.7|159046.7|20
1653070070000|2022-05-20 18:07:50|159183.3|159053.3|159206.7|159076.7|159208|159078|159183.2|159053.2|28
1653070080000|2022-05-20 18:08:00|159207.5|159077.5|159212.8|159082.8|159215.3|159085.3|159203.1|159073.1|24
1653070090000|2022-05-20 18:08:10|159212.7|159082.7|159208.1|159078.1|159213.3|159083.3|159204.8|159074.8|32
1653070100000|2022-05-20 18:08:20|159209.5|159079.5|159208.2|159078.2|159218.1|159088.1|159204.2|159074.2|31
1653070110000|2022-05-20 18:08:30|159206.3|159076.3|159203.9|159073.9|159207|159077|159202.9|159072.9|18
1653070120000|2022-05-20 18:08:40|159205|159075|159204.6|159074.6|159211.2|159081.2|159198.3|159068.3|19
1653070130000|2022-05-20 18:08:50|159203.3|159073.3|159201.2|159071.2|159204.7|159074.7|159201.2|159071.2|10
1653070140000|2022-05-20 18:09:00|159200.5|159070.5|159177.7|159087.7|159203.8|159092.4|159172.1|159068.2|16
1653070150000|2022-05-20 18:09:10|159176.1|159086.1|159202.3|159072.3|159202.3|159091.1|159176.1|159066.4|14
1653070160000|2022-05-20 18:09:20|159200.8|159070.8|159202.4|159072.4|159202.5|159072.5|159199.3|159069.3|17
1653070170000|2022-05-20 18:09:30|159202.3|159072.3|159182.1|159092.1|159203.3|159092.1|159182.1|159065|8
1653070180000|2022-05-20 18:09:40|159180.9|159090.9|159180.7|159090.7|159182.3|159092.3|159180|159090|9
1653070190000|2022-05-20 18:09:50|159178.9|159088.9|159177.3|159087.3|159180.9|159090.9|159174.7|159084.7|15
1653070200000|2022-05-20 18:10:00|159174.7|159084.7|159140.4|159010.4|159185|159087.3|159119.6|158989.6|36
1653070210000|2022-05-20 18:10:10|159141.4|159011.4|159141.5|159011.5|159144.5|159014.5|159139.5|159009.5|29
1653070220000|2022-05-20 18:10:20|159141|159011|159141.4|159011.4|159143.7|159013.7|159137.9|159007.9|20
1653070230000|2022-05-20 18:10:30|159141.2|159011.2|159139.9|159009.9|159144|159014|159138.3|159008.3|23
1653070240000|2022-05-20 18:10:40|159139|159009|159139.3|159009.3|159142.1|159012.1|159139|159009|24
1653070250000|2022-05-20 18:10:50|159140.5|159010.5|159143.1|159013.1|159143.1|159013.1|159139.7|159009.7|19
1653070260000|2022-05-20 18:11:00|159143.3|159013.3|159126.1|159036.1|159146.9|159038.2|159125.4|159013.1|29
1653070270000|2022-05-20 18:11:10|159125.6|159035.6|159125.7|159035.7|159126.8|159036.8|159124.8|159034.8|24
1653070280000|2022-05-20 18:11:20|159127.2|159037.2|159128.4|159038.4|159130.1|159040.1|159127.2|159037.2|20
1653070290000|2022-05-20 18:11:30|159128.7|159038.7|159131.3|159041.3|159132.4|159042.4|159128.7|159038.7|13
1653070300000|2022-05-20 18:11:40|159131.5|159041.5|159126.5|159036.5|159131.5|159041.5|159125.1|159035.1|25
1653070310000|2022-05-20 18:11:50|159126.7|159036.7|159139.2|159009.2|159139.2|159036.8|159126.4|159002.3|31
1653070320000|2022-05-20 18:12:00|159137|159007|159126.9|158996.9|159140.4|159010.4|159124.4|158994.4|30
1653070330000|2022-05-20 18:12:10|159126.7|158996.7|159129.7|158999.7|159129.8|158999.8|159124.9|158994.9|21
1653070340000|2022-05-20 18:12:20|159129.5|158999.5|159123.2|158993.2|159129.5|158999.5|159122.7|158992.7|13
1653070350000|2022-05-20 18:12:30|159123.3|158993.3|159122.7|158992.7|159123.4|158993.4|159121|158991|18
1653070360000|2022-05-20 18:12:40|159123|158993|159103.6|159013.6|159123|159016.4|159096|158992|27
1653070370000|2022-05-20 18:12:50|159103|159013|159108.9|159018.9|159108.9|159018.9|159102.4|159012.4|26
1653070380000|2022-05-20 18:13:00|159108.5|159018.5|159107.2|159017.2|159110|159020|159107.2|159017.2|25
1653070390000|2022-05-20 18:13:10|159106.7|159016.7|159106.3|159016.3|159108.5|159018.5|159106.2|159016.2|19
1653070400000|2022-05-20 18:13:20|159106.2|159016.2|159107.2|159017.2|159107.4|159017.4|159105.6|159015.6|22
1653070410000|2022-05-20 18:13:30|159107.5|159017.5|159152.9|159022.9|159152.9|159033.6|159107.5|159017.5|28
1653070420000|2022-05-20 18:13:40|159149.5|159019.5|159148.2|159018.2|159152.1|159022.1|159142.4|159012.4|36
1653070430000|2022-05-20 18:13:50|159146.4|159016.4|159143.2|159013.2|159147.2|159017.2|159140.8|159010.8|35
1653070440000|2022-05-20 18:14:00|159144.5|159014.5|159144.3|159014.3|159147.2|159017.2|159142|159012|35
1653070450000|2022-05-20 18:14:10|159144.4|159014.4|159146.9|159016.9|159149.5|159019.5|159144.4|159014.4|33
1653070460000|2022-05-20 18:14:20|159146.7|159016.7|159141.8|159011.8|159150.3|159020.3|159139.9|159009.9|34
1653070470000|2022-05-20 18:14:30|159145.2|159015.2|159147.9|159017.9|159154.8|159024.8|159145.2|159015.2|36
1653070480000|2022-05-20 18:14:40|159147.8|159017.8|159153.8|159023.8|159155.5|159025.5|159147.8|159017.8|34
1653070490000|2022-05-20 18:14:50|159153.6|159023.6|159154.7|159024.7|159155.8|159025.8|159152.7|159022.7|29
1653070500000|2022-05-20 18:15:00|159155.7|159025.7|159156.2|159026.2|159162.7|159032.7|159155.4|159025.4|36
1653070510000|2022-05-20 18:15:10|159155.5|159025.5|159155.7|159025.7|159156.4|159026.4|159149.3|159019.3|33
1653070520000|2022-05-20 18:15:20|159152.8|159022.8|159151|159021|159154.6|159024.6|159148.9|159018.9|26
1653070530000|2022-05-20 18:15:30|159150.1|159020.1|159126.4|159036.4|159150.7|159038.8|159125.4|159018|31
1653070540000|2022-05-20 18:15:40|159126.3|159036.3|159125.6|159035.6|159128.6|159038.6|159124.9|159034.9|27
1653070550000|2022-05-20 18:15:50|159124.4|159034.4|159154.9|159024.9|159157|159036|159124.4|159013|36
1653070560000|2022-05-20 18:16:00|159153.2|159023.2|159133.3|159043.3|159157.3|159050.3|159131.4|159023.2|31
1653070570000|2022-05-20 18:16:10|159140.7|159050.7|159134.2|159044.2|159140.7|159050.7|159132.6|159042.6|27
1653070580000|2022-05-20 18:16:20|159134.4|159044.4|159135|159045|159136|159046|159132.9|159042.9|32
1653070590000|2022-05-20 18:16:30|159135.1|159045.1|159133.6|159043.6|159138|159048|159132.8|159042.8|35
1653070600000|2022-05-20 18:16:40|159133.8|159043.8|159131.4|159041.4|159134.7|159044.7|159130.2|159040.2|23
1653070610000|2022-05-20 18:16:50|159130.7|159040.7|159238.6|159108.6|159238.6|159108.6|159130.7|159040.7|35
1653070620000|2022-05-20 18:17:00|159234.2|159104.2|159309.6|159179.6|159311.6|159181.6|159234.2|159104.2|40
1653070630000|2022-05-20 18:17:10|159310.2|159180.2|159355.3|159225.3|159406|159276.9|159308.8|159178.8|35
1653070640000|2022-05-20 18:17:20|159355.9|159225.9|159358.5|159228.5|159359.2|159229.2|159351.3|159221.3|26
1653070650000|2022-05-20 18:17:30|159359.5|159229.5|159354.2|159224.2|159360.8|159230.8|159352.9|159222.9|21
1653070660000|2022-05-20 18:17:40|159352.6|159222.6|159367.3|159237.3|159369.3|159239.3|159352.4|159222.4|19
1653070670000|2022-05-20 18:17:50|159366.1|159236.1|159355.9|159225.9|159366.1|159236.1|159354.1|159224.1|30
1653070680000|2022-05-20 18:18:00|159356.1|159226.1|159368.7|159238.7|159374.1|159244.1|159356|159226|23
1653070690000|2022-05-20 18:18:10|159373.5|159243.5|159372.7|159242.7|159380.7|159250.7|159368.1|159238.1|28
1653070700000|2022-05-20 18:18:20|159375.4|159245.4|159361.8|159231.8|159375.9|159245.9|159361.2|159231.2|20
1653070710000|2022-05-20 18:18:30|159361.6|159231.6|159361.6|159231.6|159361.6|159231.6|159358.3|159228.3|24
1653070720000|2022-05-20 18:18:40|159361.5|159231.5|159286.9|159156.9|159361.5|159231.5|159283.3|159153.3|35
1653070730000|2022-05-20 18:18:50|159286.2|159156.2|159292.7|159162.7|159294.8|159164.8|159285.1|159155.1|37
1653070740000|2022-05-20 18:19:00|159291.6|159161.6|159311.9|159181.9|159311.9|159181.9|159291.6|159161.6|28
1653070750000|2022-05-20 18:19:10|159312.3|159182.3|159314.9|159184.9|159315.2|159185.2|159311.4|159181.4|24
1653070760000|2022-05-20 18:19:20|159314.2|159184.2|159308.4|159178.4|159314.8|159184.8|159305.5|159175.5|10
1653070770000|2022-05-20 18:19:30|159308.1|159178.1|159308.6|159178.6|159308.9|159178.9|159305.4|159175.4|16
1653070780000|2022-05-20 18:19:40|159307.2|159177.2|159305.1|159175.1|159307.2|159177.2|159301.1|159171.1|17
1653070790000|2022-05-20 18:19:50|159306.3|159176.3|159306.5|159176.5|159306.5|159176.5|159304.4|159174.4|17
1653070800000|2022-05-20 18:20:00|159305.5|159175.5|159325.8|159195.8|159326.9|159196.9|159305.4|159175.4|23
1653070810000|2022-05-20 18:20:10|159325.6|159195.6|159298.8|159208.8|159326.3|159208.8|159298.8|159181.3|24
1653070820000|2022-05-20 18:20:20|159298|159208|159364.3|159234.3|159365.4|159235.4|159297.4|159198.5|36
1653070830000|2022-05-20 18:20:30|159364.9|159234.9|159379.9|159249.9|159384.2|159254.2|159363.8|159233.8|27
1653070840000|2022-05-20 18:20:40|159381.3|159251.3|159362.8|159232.8|159381.6|159251.6|159362.2|159232.2|30
1653070850000|2022-05-20 18:20:50|159362.2|159232.2|159364.4|159234.4|159365.1|159235.1|159362.2|159232.2|19
1653070860000|2022-05-20 18:21:00|159364.6|159234.6|159370|159240|159370.7|159240.7|159362|159232|24
1653070870000|2022-05-20 18:21:10|159371.3|159241.3|159370.5|159240.5|159371.6|159241.6|159369.9|159239.9|20
1653070880000|2022-05-20 18:21:20|159371.5|159241.5|159370|159280|159387.8|159281.1|159364.2|159240.5|28
1653070890000|2022-05-20 18:21:30|159377.2|159287.2|159394.5|159264.5|159400|159289.1|159377.2|159263.9|23
1653070900000|2022-05-20 18:21:40|159393.4|159263.4|159385.7|159255.7|159393.4|159263.4|159385.2|159255.2|22
1653070910000|2022-05-20 18:21:50|159389.8|159259.8|159388.5|159258.5|159390.5|159260.5|159385.3|159255.3|14
1653070920000|2022-05-20 18:22:00|159389.9|159259.9|159356|159266|159389.9|159274.2|159353.6|159258.7|32
1653070930000|2022-05-20 18:22:10|159355.7|159265.7|159357.5|159267.5|159357.5|159267.5|159354.6|159264.6|20
1653070940000|2022-05-20 18:22:20|159356.5|159266.5|159357.5|159267.5|159358.7|159268.7|159356.4|159266.4|21
1653070950000|2022-05-20 18:22:30|159357.7|159267.7|159356.3|159266.3|159359.1|159269.1|159356.3|159266.3|19
1653070960000|2022-05-20 18:22:40|159356.2|159266.2|159357.5|159267.5|159357.5|159267.5|159354.1|159264.1|16
1653070970000|2022-05-20 18:22:50|159355.8|159265.8|159377.5|159247.5|159377.5|159267.5|159355|159247.5|16
1653070980000|2022-05-20 18:23:00|159376.1|159246.1|159377.3|159247.3|159377.7|159247.7|159375.5|159245.5|15
1653070990000|2022-05-20 18:23:10|159377.7|159247.7|159374.1|159244.1|159378|159248|159374.1|159244.1|26
1653071000000|2022-05-20 18:23:20|159375|159245|159375.2|159245.2|159375.2|159245.2|159373.8|159243.8|23
1653071010000|2022-05-20 18:23:30|159373.9|159243.9|159374.9|159244.9|159375.4|159245.4|159373.5|159243.5|15
1653071020000|2022-05-20 18:23:40|159373.6|159243.6|159306.2|159176.2|159373.6|159243.6|159306.2|159176.2|36
1653071030000|2022-05-20 18:23:50|159306.4|159176.4|159309.9|159179.9|159310.9|159180.9|159306.4|159176.4|31
1653071040000|2022-05-20 18:24:00|159310.2|159180.2|159308.3|159178.3|159314.4|159184.4|159307.7|159177.7|18
1653071050000|2022-05-20 18:24:10|159308.4|159178.4|159260.3|159130.3|159309.1|159179.1|159259.7|159129.7|26
1653071060000|2022-05-20 18:24:20|159261.9|159131.9|159271.9|159141.9|159272.1|159142.1|159261.9|159131.9|33
1653071070000|2022-05-20 18:24:30|159272|159142|159285.1|159155.1|159291.8|159161.8|159268.2|159138.2|29
1653071080000|2022-05-20 18:24:40|159290.1|159160.1|159285.8|159155.8|159290.1|159160.1|159280.1|159150.1|28
1653071090000|2022-05-20 18:24:50|159284.7|159154.7|159288.6|159158.6|159291.6|159161.6|159280.8|159150.8|31
1653071100000|2022-05-20 18:25:00|159290.2|159160.2|159292.3|159162.3|159293.5|159163.5|159288.8|159158.8|18
1653071110000|2022-05-20 18:25:10|159292.9|159162.9|159289.9|159159.9|159292.9|159162.9|159289.8|159159.8|16
1653071120000|2022-05-20 18:25:20|159289.6|159159.6|159297.5|159167.5|159298.3|159168.3|159286.9|159156.9|28
1653071130000|2022-05-20 18:25:30|159285.8|159155.8|159295.9|159165.9|159300.1|159170.1|159285.8|159155.8|33
1653071140000|2022-05-20 18:25:40|159294.7|159164.7|159295.5|159165.5|159298|159168|159294.7|159164.7|25
1653071150000|2022-05-20 18:25:50|159297|159167|159296.3|159166.3|159298.1|159168.1|159295.6|159165.6|14
1653071160000|2022-05-20 18:26:00|159296.9|159166.9|159290.7|159160.7|159297.4|159167.4|159289|159159|15
1653071170000|2022-05-20 18:26:10|159290.2|159160.2|159270.9|159180.9|159291|159180.9|159268.8|159159.9|21
1653071180000|2022-05-20 18:26:20|159274.3|159184.3|159277.4|159187.4|159280.6|159190.6|159272.3|159182.3|32
1653071190000|2022-05-20 18:26:30|159277.1|159187.1|159305.2|159175.2|159305.8|159187.3|159277.1|159167.7|19
1653071200000|2022-05-20 18:26:40|159306.2|159176.2|159293.9|159163.9|159306.6|159176.6|159293.9|159163.9|18
1653071210000|2022-05-20 18:26:50|159293.8|159163.8|159304|159174|159304|159174|159291.5|159161.5|19
1653071220000|2022-05-20 18:27:00|159301.9|159171.9|159305.4|159175.4|159306.8|159176.8|159301.6|159171.6|24
1653071230000|2022-05-20 18:27:10|159304.8|159174.8|159306.4|159176.4|159307.9|159177.9|159301.3|159171.3|20
1653071240000|2022-05-20 18:27:20|159306.2|159176.2|159305.9|159175.9|159306.6|159176.6|159304.4|159174.4|12
1653071250000|2022-05-20 18:27:30|159303|159173|159305.4|159175.4|159315.1|159200|159286.6|159166.3|31
1653071260000|2022-05-20 18:27:40|159304.7|159174.7|159304.1|159174.1|159307.6|159177.6|159303.7|159173.7|24
1653071270000|2022-05-20 18:27:50|159304.3|159174.3|159298.2|159168.2|159304.4|159174.4|159298.2|159168.2|11
1653071280000|2022-05-20 18:28:00|159299.6|159169.6|159309|159179|159309|159179|159299.4|159169.4|22
1653071290000|2022-05-20 18:28:10|159307.8|159177.8|159309|159179|159314.2|159203|159286.8|159169.5|30
1653071300000|2022-05-20 18:28:20|159309.5|159179.5|159313.3|159183.3|159321.5|159191.5|159303.4|159173.4|29
1653071310000|2022-05-20 18:28:30|159314.6|159184.6|159306.2|159176.2|159314.6|159184.6|159305.3|159175.3|22
1653071320000|2022-05-20 18:28:40|159307.6|159177.6|159304.4|159174.4|159307.6|159177.6|159300.9|159170.9|23
1653071330000|2022-05-20 18:28:50|159302.9|159172.9|159297|159167|159305.5|159175.5|159296.1|159166.1|23
1653071340000|2022-05-20 18:29:00|159295.7|159165.7|159290.4|159160.4|159296.6|159166.6|159290.4|159160.4|26
1653071350000|2022-05-20 18:29:10|159290.5|159160.5|159301.3|159171.3|159301.8|159188.6|159272.3|159160.5|24
1653071360000|2022-05-20 18:29:20|159301|159171|159300.7|159170.7|159303.9|159173.9|159299.7|159169.7|14
1653071370000|2022-05-20 18:29:30|159300.5|159170.5|159297.8|159167.8|159300.5|159170.5|159296.3|159166.3|12
1653071380000|2022-05-20 18:29:40|159296.9|159166.9|159298.4|159168.4|159301.5|159171.5|159296.9|159166.9|15
1653071390000|2022-05-20 18:29:50|159298.5|159168.5|159271.6|159181.6|159298.5|159186.9|159271.6|159168.4|13
1653071400000|2022-05-20 18:30:00|159272.6|159182.6|159268.8|159178.8|159273.7|159183.7|159268.5|159178.5|24
1653071410000|2022-05-20 18:30:10|159268.9|159178.9|159271.4|159181.4|159289.7|159181.4|159258.1|159146.8|30
1653071420000|2022-05-20 18:30:20|159269.8|159179.8|159288.2|159158.2|159294.6|159179.8|159264.4|159158.2|20
1653071430000|2022-05-20 18:30:30|159291|159161|159295.5|159165.5|159297.9|159167.9|159287.9|159157.9|25
1653071440000|2022-05-20 18:30:40|159288.1|159158.1|159294.9|159164.9|159297|159167|159287.8|159157.8|23
1653071450000|2022-05-20 18:30:50|159294.7|159164.7|159295.1|159165.1|159298.4|159168.4|159294.7|159164.7|18
1653071460000|2022-05-20 18:31:00|159296|159166|159310.4|159180.4|159316.3|159186.4|159276.4|159164.1|35
1653071470000|2022-05-20 18:31:10|159307.3|159177.3|159308.4|159178.4|159309.4|159179.4|159305.1|159175.1|26
1653071480000|2022-05-20 18:31:20|159308.8|159178.8|159295.8|159165.8|159309.1|159188.5|159278.5|159165.6|32
1653071490000|2022-05-20 18:31:30|159295.3|159165.3|159291.8|159161.8|159297.8|159167.8|159290.3|159160.3|24
1653071500000|2022-05-20 18:31:40|159292|159162|159292.6|159162.6|159298.1|159168.1|159290|159160|27
1653071510000|2022-05-20 18:31:50|159294|159164|159306.7|159176.7|159306.7|159176.7|159291.5|159161.5|29
1653071520000|2022-05-20 18:32:00|159302.8|159172.8|159298.2|159168.2|159312.3|159182.3|159298.1|159168.1|28
1653071530000|2022-05-20 18:32:10|159299.8|159169.8|159305|159175|159305.2|159175.2|159297.9|159167.9|22
1653071540000|2022-05-20 18:32:20|159304.8|159174.8|159411.7|159281.7|159412.9|159282.9|159300.9|159170.9|32
1653071550000|2022-05-20 18:32:30|159411.1|159281.1|159407.9|159277.9|159412|159282|159404.3|159274.3|29
1653071560000|2022-05-20 18:32:40|159409|159279|159411.3|159281.3|159412.2|159282.2|159407.6|159277.6|17
1653071570000|2022-05-20 18:32:50|159409.6|159279.6|159415.2|159285.2|159419.4|159289.4|159409.4|159279.4|23
1653071580000|2022-05-20 18:33:00|159414.5|159284.5|159418.4|159288.4|159419.8|159289.8|159414.5|159284.5|24
1653071590000|2022-05-20 18:33:10|159426|159296|159425.6|159295.6|159428.1|159298.1|159417.4|159287.4|25
1653071600000|2022-05-20 18:33:20|159425.3|159295.3|159425.9|159295.9|159431|159301|159424.6|159294.6|20
1653071610000|2022-05-20 18:33:30|159426.8|159296.8|159426|159296|159427|159297|159424.4|159294.4|16
1653071620000|2022-05-20 18:33:40|159426.2|159296.2|159424.4|159294.4|159426.6|159296.6|159422.8|159292.8|11
1653071630000|2022-05-20 18:33:50|159424|159294|159424.7|159294.7|159425|159295|159422.5|159292.5|8
1653071640000|2022-05-20 18:34:00|159425|159295|159424.3|159294.3|159425|159295|159422.7|159292.7|13
1653071650000|2022-05-20 18:34:10|159423.6|159293.6|159422.6|159292.6|159424.7|159294.7|159422.6|159292.6|10
1653071660000|2022-05-20 18:34:20|159425.9|159295.9|159422.7|159292.7|159425.9|159295.9|159422.6|159292.6|20
1653071670000|2022-05-20 18:34:30|159424.5|159294.5|159423.6|159293.6|159425.7|159295.7|159422.4|159292.4|13
1653071680000|2022-05-20 18:34:40|159425.4|159295.4|159423.9|159293.9|159425.4|159295.4|159421.4|159291.4|11
1653071690000|2022-05-20 18:34:50|159423.5|159293.5|159425.7|159295.7|159425.7|159295.7|159423.2|159293.2|10
1653071700000|2022-05-20 18:35:00|159425.2|159295.2|159423.1|159293.1|159427|159297|159421.1|159291.1|24
1653071710000|2022-05-20 18:35:10|159422.3|159292.3|159423.6|159293.6|159423.6|159293.6|159420.6|159290.6|14
1653071720000|2022-05-20 18:35:20|159424.2|159294.2|159373.5|159243.5|159424.9|159294.9|159372.8|159242.8|21
1653071730000|2022-05-20 18:35:30|159373.3|159243.3|159354.9|159224.9|159376.5|159246.5|159351.7|159221.7|36
1653071740000|2022-05-20 18:35:40|159354.7|159224.7|159357.1|159227.1|159361.1|159231.1|159354.7|159224.7|18
1653071750000|2022-05-20 18:35:50|159357.2|159227.2|159356.9|159226.9|159357.8|159227.8|159356.1|159226.1|15
1653071760000|2022-05-20 18:36:00|159357|159227|159352.9|159222.9|159357.9|159227.9|159352.6|159222.6|8
1653071770000|2022-05-20 18:36:10|159353.1|159223.1|159330.4|159240.4|159353.1|159241.1|159330.4|159218.3|10
1653071780000|2022-05-20 18:36:20|159330|159240|159349.8|159219.8|159349.8|159240|159328.5|159219.8|10
1653071790000|2022-05-20 18:36:30|159350|159220|159351.9|159221.9|159352.1|159222.1|159349.8|159219.8|8
1653071800000|2022-05-20 18:36:40|159354.4|159224.4|159353.3|159223.3|159356.4|159226.4|159353.3|159223.3|12
1653071810000|2022-05-20 18:36:50|159353.5|159223.5|159353.4|159223.4|159354.3|159224.3|159353.2|159223.2|10
1653071820000|2022-05-20 18:37:00|159353.1|159223.1|159354.3|159224.3|159354.3|159224.3|159353.1|159223.1|9
1653071830000|2022-05-20 18:37:10|159353.7|159223.7|159352.7|159222.7|159355.6|159225.6|159352.4|159222.4|25
1653071840000|2022-05-20 18:37:20|159353.8|159223.8|159354.5|159224.5|159354.8|159224.8|159352|159222|23
1653071850000|2022-05-20 18:37:30|159355.1|159225.1|159437.1|159307.1|159441|159311|159354.2|159224.2|27
1653071860000|2022-05-20 18:37:40|159436.8|159306.8|159442.1|159312.1|159442.3|159312.3|159434.5|159304.5|23
1653071870000|2022-05-20 18:37:50|159442.6|159312.6|159452.8|159322.8|159452.8|159346.9|159433|159310.4|27
1653071880000|2022-05-20 18:38:00|159458.4|159328.4|159463|159333|159502.5|159388.8|159458.4|159328.4|35
1653071890000|2022-05-20 18:38:10|159459.2|159329.2|159466.2|159336.2|159468.3|159338.3|159459.2|159329.2|28
1653071900000|2022-05-20 18:38:20|159464.5|159334.5|159417.5|159287.5|159464.5|159334.5|159417.5|159287.5|28
1653071910000|2022-05-20 18:38:30|159413.1|159283.1|159421.5|159291.5|159423.4|159293.4|159412|159282|22
1653071920000|2022-05-20 18:38:40|159421.2|159291.2|159421.3|159291.3|159423.2|159293.2|159419.6|159289.6|18
1653071930000|2022-05-20 18:38:50|159420.6|159290.6|159424.2|159294.2|159426.3|159296.3|159419.9|159289.9|15
1653071940000|2022-05-20 18:39:00|159427.9|159297.9|159434.8|159304.8|159434.8|159304.8|159424.6|159294.6|30
1653071950000|2022-05-20 18:39:10|159434.5|159304.5|159430.7|159300.7|159439.6|159309.6|159430.7|159300.7|21
1653071960000|2022-05-20 18:39:20|159432.4|159302.4|159426.6|159296.6|159432.8|159302.8|159426.1|159296.1|17
1653071970000|2022-05-20 18:39:30|159424.4|159294.4|159376.8|159286.8|159424.4|159312.2|159376.8|159286.8|20
1653071980000|2022-05-20 18:39:40|159405.4|159275.4|159416.8|159286.8|159418.9|159288.9|159400.7|159270.7|19
1653071990000|2022-05-20 18:39:50|159416.1|159286.1|159417.7|159287.7|159421.2|159291.2|159407.2|159277.2|21
1653072000000|2022-05-20 18:40:00|159418.7|159288.7|159416.6|159286.6|159426|159296|159416.6|159286.6|19
1653072010000|2022-05-20 18:40:10|159419.4|159289.4|159426|159296|159426.9|159296.9|159419.4|159289.4|20
1653072020000|2022-05-20 18:40:20|159424.3|159294.3|159403.3|159273.3|159425.2|159295.2|159396.3|159266.3|26
1653072030000|2022-05-20 18:40:30|159403.1|159273.1|159410|159280|159415.7|159285.7|159403.1|159273.1|16
1653072040000|2022-05-20 18:40:40|159410.8|159280.8|159405.9|159275.9|159410.8|159280.8|159399.2|159269.2|17
1653072050000|2022-05-20 18:40:50|159406.9|159276.9|159402.9|159272.9|159407.1|159277.1|159402.2|159272.2|15
1653072060000|2022-05-20 18:41:00|159403.2|159273.2|159410.7|159280.7|159411.1|159281.1|159395.5|159265.5|18
1653072070000|2022-05-20 18:41:10|159410.9|159280.9|159395.1|159265.1|159413.1|159283.1|159395.1|159265.1|21
1653072080000|2022-05-20 18:41:20|159396.4|159266.4|159357.5|159227.5|159406.4|159276.4|159341.8|159227|23
1653072090000|2022-05-20 18:41:30|159359.6|159229.6|159343.6|159213.6|159359.6|159229.6|159337.3|159207.3|26
1653072100000|2022-05-20 18:41:40|159342.9|159212.9|159350.7|159220.7|159353.7|159223.7|159337.4|159207.4|27
1653072110000|2022-05-20 18:41:50|159350.5|159220.5|159356.5|159226.5|159356.5|159226.5|159316.4|159186.4|29
1653072120000|2022-05-20 18:42:00|159358.4|159228.4|159362.3|159232.3|159363.1|159233.1|159354.6|159224.6|24
1653072130000|2022-05-20 18:42:10|159362.7|159232.7|159361.4|159231.4|159366.6|159236.6|159361.1|159231.1|23
1653072140000|2022-05-20 18:42:20|159361.7|159231.7|159358.3|159228.3|159362.2|159232.2|159358.3|159228.3|15
1653072150000|2022-05-20 18:42:30|159358.6|159228.6|159357.7|159227.7|159358.6|159228.6|159347.1|159217.1|15
1653072160000|2022-05-20 18:42:40|159358|159228|159306.6|159176.6|159358|159228|159305.2|159175.2|26
1653072170000|2022-05-20 18:42:50|159307.2|159177.2|159317.7|159187.7|159320.2|159190.2|159295.5|159165.5|33
1653072180000|2022-05-20 18:43:00|159318.2|159188.2|159304.7|159174.7|159322.4|159192.4|159299.1|159169.1|31
1653072190000|2022-05-20 18:43:10|159306.7|159176.7|159305.6|159175.6|159308.4|159178.4|159303.9|159173.9|15
1653072200000|2022-05-20 18:43:20|159301.6|159171.6|159294.9|159164.9|159304.5|159174.5|159294.9|159164.9|16
1653072210000|2022-05-20 18:43:30|159296.1|159166.1|159296.5|159166.5|159296.5|159166.5|159291.5|159161.5|9
1653072220000|2022-05-20 18:43:40|159292.7|159162.7|159276.4|159146.4|159295.3|159165.3|159273.6|159143.6|22
1653072230000|2022-05-20 18:43:50|159278.8|159148.8|159278.2|159148.2|159278.8|159148.8|159266.5|159136.5|20
1653072240000|2022-05-20 18:44:00|159278.1|159148.1|159276.7|159146.7|159279.2|159149.2|159273.4|159143.4|9
1653072250000|2022-05-20 18:44:10|159276.9|159146.9|159273.1|159143.1|159285.8|159155.8|159273.1|159143.1|11
1653072260000|2022-05-20 18:44:20|159273.4|159143.4|159271.6|159141.6|159275.9|159145.9|159270|159140|12
1653072270000|2022-05-20 18:44:30|159291.1|159161.1|159290.1|159160.1|159291.1|159161.1|159274.1|159144.1|16
1653072280000|2022-05-20 18:44:40|159289|159159|159219.1|159089.1|159289|159159|159216.2|159086.2|32
1653072290000|2022-05-20 18:44:50|159219.2|159089.2|159172.8|159082.8|159221.4|159091.4|159166.2|159061.5|30
1653072300000|2022-05-20 18:45:00|159173.9|159083.9|159192.4|159102.4|159203.6|159113.6|159173.9|159083.9|38
1653072310000|2022-05-20 18:45:10|159192|159102|159185.6|159095.6|159197.1|159107.1|159180.2|159090.2|33
1653072320000|2022-05-20 18:45:20|159184.8|159094.8|159205.4|159075.4|159206.3|159099.1|159183.3|159071.1|30
1653072330000|2022-05-20 18:45:30|159205.3|159075.3|159192.8|159102.8|159215.1|159104.8|159180.7|159073.8|36
1653072340000|2022-05-20 18:45:40|159195|159105|159186.5|159096.5|159225.8|159105.7|159180.7|159073.9|36
1653072350000|2022-05-20 18:45:50|159190.6|159100.6|159206.7|159116.7|159239.6|159134.7|159183.7|159079.6|36
1653072360000|2022-05-20 18:46:00|159208.2|159118.2|159217.4|159127.4|159217.6|159127.6|159208.2|159118.2|33
1653072370000|2022-05-20 18:46:10|159217.3|159127.3|159208.8|159118.8|159245.7|159128.6|159208.2|159101.9|27
1653072380000|2022-05-20 18:46:20|159211.1|159121.1|159198.9|159108.9|159215.6|159125.6|159197|159107|25
1653072390000|2022-05-20 18:46:30|159199|159109|159202.1|159112.1|159202.3|159112.3|159198.8|159108.8|15
1653072400000|2022-05-20 18:46:40|159202|159112|159206.6|159076.6|159212.4|159112|159182.8|159075.9|33
1653072410000|2022-05-20 18:46:50|159205.9|159075.9|159194.2|159064.2|159206.6|159076.6|159194.2|159064.2|35
1653072420000|2022-05-20 18:47:00|159194.3|159064.3|159177.1|159047.1|159198.9|159068.9|159164.7|159034.7|35
1653072430000|2022-05-20 18:47:10|159175.8|159045.8|159170.3|159040.3|159179.2|159049.2|159168.7|159038.7|32
1653072440000|2022-05-20 18:47:20|159169.8|159039.8|159175.9|159045.9|159179.8|159049.8|159158|159028|33
1653072450000|2022-05-20 18:47:30|159176.5|159046.5|159202|159072|159206.9|159076.9|159171.1|159041.1|35
1653072460000|2022-05-20 18:47:40|159206.2|159076.2|159203.1|159073.1|159212.4|159082.4|159201.6|159071.6|32
1653072470000|2022-05-20 18:47:50|159204.2|159074.2|159207.6|159077.6|159220.2|159090.2|159201.8|159071.8|30
1653072480000|2022-05-20 18:48:00|159208.2|159078.2|159205.8|159075.8|159208.2|159078.2|159200.7|159070.7|27
1653072490000|2022-05-20 18:48:10|159205.6|159075.6|159205.6|159075.6|159207.2|159077.2|159204.2|159074.2|14
1653072500000|2022-05-20 18:48:20|159204.5|159074.5|159196.9|159066.9|159205.1|159075.1|159196.9|159066.9|12
1653072510000|2022-05-20 18:48:30|159196.3|159066.3|159163.6|159033.6|159196.5|159066.5|159162.9|159032.9|37
1653072520000|2022-05-20 18:48:40|159164|159034|159148.7|159018.7|159165.5|159035.5|159147.2|159017.2|37
1653072530000|2022-05-20 18:48:50|159148.2|159018.2|159093.7|158963.7|159148.2|159018.2|159093.1|158963.1|38
1653072540000|2022-05-20 18:49:00|159094.5|158964.5|159100.4|158970.4|159102.6|158972.6|159078.7|158948.7|36
1653072550000|2022-05-20 18:49:10|159099.6|158969.6|159103.1|158973.1|159106.6|158976.6|159099.1|158969.1|22
1653072560000|2022-05-20 18:49:20|159102.4|158972.4|159100.7|158970.7|159108.3|158978.3|159100.1|158970.1|24
1653072570000|2022-05-20 18:49:30|159100.6|158970.6|159101.6|158971.6|159102|158972|159099.9|158969.9|13
1653072580000|2022-05-20 18:49:40|159101.4|158971.4|159068.4|158938.4|159101.4|158971.4|159059.9|158929.9|20
1653072590000|2022-05-20 18:49:50|159060.8|158930.8|159071.1|158941.1|159071.1|158941.1|159060.5|158930.5|13
1653072600000|2022-05-20 18:50:00|159066.6|158936.6|159080|158950|159082.4|158952.4|159066.6|158936.6|24
1653072610000|2022-05-20 18:50:10|159078|158948|159074.8|158944.8|159080.5|158950.5|159074|158944|22
1653072620000|2022-05-20 18:50:20|159074.4|158944.4|159093|158963|159105.8|158975.8|159074.4|158944.4|32
1653072630000|2022-05-20 18:50:30|159098.4|158968.4|159097.1|158967.1|159099.4|158969.4|159093.1|158963.1|27
1653072640000|2022-05-20 18:50:40|159097.6|158967.6|159089.6|158959.6|159101.6|158971.6|159088.3|158958.3|20
1653072650000|2022-05-20 18:50:50|159089.4|158959.4|159095|158965|159101.3|158971.3|159088.1|158958.1|14
1653072660000|2022-05-20 18:51:00|159096.6|158966.6|159051.2|158921.2|159100.4|158970.4|159032.3|158902.3|36
1653072670000|2022-05-20 18:51:10|159049.5|158919.5|159045.1|158915.1|159053.9|158923.9|159042.3|158912.3|29
1653072680000|2022-05-20 18:51:20|159046.5|158916.5|159044.8|158914.8|159047.6|158917.6|159042.9|158912.9|26
1653072690000|2022-05-20 18:51:30|159044.5|158914.5|159044.7|158914.7|159049.9|158919.9|159044.5|158914.5|20
1653072700000|2022-05-20 18:51:40|159045.8|158915.8|159092.2|158962.2|159094.8|158964.8|159045.5|158915.5|27
1653072710000|2022-05-20 18:51:50|159088.5|158958.5|159050.6|158920.6|159088.5|158958.5|159050.6|158920.6|28
1653072720000|2022-05-20 18:52:00|159048.1|158918.1|159038.3|158908.3|159049.6|158919.6|159037.6|158907.6|34
1653072730000|2022-05-20 18:52:10|159039.9|158909.9|159002.7|158872.7|159041.2|158911.2|159002.7|158872.7|26
1653072740000|2022-05-20 18:52:20|159000.6|158870.6|158996.5|158866.5|159006.6|158876.6|158986.4|158856.4|27
1653072750000|2022-05-20 18:52:30|158990.7|158860.7|158970.9|158840.9|158993.8|158863.8|158969.3|158839.3|30
1653072760000|2022-05-20 18:52:40|158967.7|158837.7|158975.4|158845.4|158975.6|158845.6|158967.7|158837.7|23
1653072770000|2022-05-20 18:52:50|158999.4|158869.4|159004.2|158874.2|159014.3|158884.3|158999.4|158869.4|29
1653072780000|2022-05-20 18:53:00|159003.8|158873.8|159012.6|158882.6|159014.1|158884.1|159003.5|158873.5|22
1653072790000|2022-05-20 18:53:10|159012.8|158882.8|159016.7|158886.7|159017.1|158887.1|159012.3|158882.3|17
1653072800000|2022-05-20 18:53:20|159016.9|158886.9|159017.6|158887.6|159039.7|158909.7|159013.6|158883.6|35
1653072810000|2022-05-20 18:53:30|159014.4|158884.4|159016.9|158886.9|159018.9|158888.9|159011.2|158881.2|26
1653072820000|2022-05-20 18:53:40|159014.7|158884.7|159015.8|158885.8|159016.8|158886.8|159011.7|158881.7|15
1653072830000|2022-05-20 18:53:50|159016|158886|159012.9|158882.9|159017.1|158887.1|159012.7|158882.7|17
1653072840000|2022-05-20 18:54:00|159012.6|158882.6|158980.2|158850.2|159014|158884|158980.2|158850.2|26
1653072850000|2022-05-20 18:54:10|158981.6|158851.6|158982.7|158852.7|158988.3|158858.3|158981.6|158851.6|17
1653072860000|2022-05-20 18:54:20|158985|158855|158966.1|158836.1|158985|158855|158960.9|158830.9|28
1653072870000|2022-05-20 18:54:30|158967.6|158837.6|158992.5|158862.5|159005.8|158875.8|158965.5|158835.5|36
1653072880000|2022-05-20 18:54:40|158994.3|158864.3|158988.2|158858.2|158999.8|158869.8|158987|158857|34
1653072890000|2022-05-20 18:54:50|158988.8|158858.8|158989.9|158859.9|158995.3|158865.3|158986.3|158856.3|30
1653072900000|2022-05-20 18:55:00|158992.8|158862.8|158992.1|158862.1|158995.2|158865.2|158989|158859|27
1653072910000|2022-05-20 18:55:10|158990.1|158860.1|158990.5|158860.5|158990.9|158860.9|158984.8|158854.8|18
1653072920000|2022-05-20 18:55:20|158988.1|158858.1|158994.3|158864.3|158995.4|158865.4|158986|158856|32
1653072930000|2022-05-20 18:55:30|158996.3|158866.3|158984.5|158854.5|158996.3|158866.3|158983.4|158853.4|24
1653072940000|2022-05-20 18:55:40|158986.4|158856.4|158991.3|158861.3|158999.9|158869.9|158984.1|158854.1|21
1653072950000|2022-05-20 18:55:50|158994.4|158864.4|158970|158840|158994.4|158864.4|158965.5|158835.5|35
1653072960000|2022-05-20 18:56:00|158971.7|158841.7|158973.8|158843.8|158976.5|158846.5|158970.1|158840.1|28
1653072970000|2022-05-20 18:56:10|158973.6|158843.6|158976.3|158846.3|158978.5|158848.5|158973|158843|20
1653072980000|2022-05-20 18:56:20|158977.2|158847.2|158984.6|158854.6|159008.9|158878.9|158975.6|158845.6|32
1653072990000|2022-05-20 18:56:30|158991.6|158861.6|159000.7|158870.7|159002.6|158872.6|158984.8|158854.8|21
1653073000000|2022-05-20 18:56:40|159000.8|158870.8|158996.7|158866.7|159001.2|158871.2|158992|158862|22
1653073010000|2022-05-20 18:56:50|158996.5|158866.5|159001|158871|159006.5|158876.5|158991.5|158861.5|22
1653073020000|2022-05-20 18:57:00|159002.6|158872.6|158991.5|158861.5|159002.6|158872.6|158991|158861|20
1653073030000|2022-05-20 18:57:10|158991|158861|158990|158860|159006.1|158876.1|158963.4|158833.4|33
1653073040000|2022-05-20 18:57:20|158991.6|158861.6|158976.2|158846.2|158991.6|158861.6|158953.6|158823.6|33
1653073050000|2022-05-20 18:57:30|158981.9|158851.9|158960.6|158830.6|158981.9|158851.9|158951.7|158821.7|35
1653073060000|2022-05-20 18:57:40|158961.1|158831.1|158957.7|158827.7|158978.5|158848.5|158950|158820|27
1653073070000|2022-05-20 18:57:50|158959.7|158829.7|158952.3|158822.3|158966.2|158836.2|158950.3|158820.3|21
1653073080000|2022-05-20 18:58:00|158952.1|158822.1|158904.5|158774.5|158960.6|158830.6|158899.8|158769.8|34
1653073090000|2022-05-20 18:58:10|158905.7|158775.7|158905.9|158775.9|158910.3|158780.3|158891.5|158761.5|27
1653073100000|2022-05-20 18:58:20|158904.3|158774.3|158903|158773|158906.6|158776.6|158890.4|158760.4|27
1653073110000|2022-05-20 18:58:30|158903.1|158773.1|158898.5|158768.5|158903.6|158773.6|158894.6|158764.6|30
1653073120000|2022-05-20 18:58:40|158899|158769|158899|158769|158906.2|158799|158886.3|158762.5|37
1653073130000|2022-05-20 18:58:50|158898.9|158768.9|158895.5|158765.5|158902.2|158772.2|158894.1|158764.1|33
1653073140000|2022-05-20 18:59:00|158899.2|158769.2|158892.5|158762.5|158901.6|158771.6|158890.5|158760.5|33
1653073150000|2022-05-20 18:59:10|158892.9|158762.9|158904.3|158774.3|158907.5|158777.5|158892.1|158762.1|38
1653073160000|2022-05-20 18:59:20|158903.9|158773.9|158887.1|158797.1|158909.9|158800.5|158885.5|158770.1|36
1653073170000|2022-05-20 18:59:30|158886|158796|158895.9|158805.9|158896.9|158806.9|158878.5|158788.5|35
1653073180000|2022-05-20 18:59:40|158894.8|158804.8|158969.2|158839.2|158972.8|158842.8|158887.7|158797.7|39
1653073190000|2022-05-20 18:59:50|158967.8|158837.8|158976.5|158846.5|158980.3|158850.3|158965.9|158835.9|32
1653073200000|2022-05-20 19:00:00|158975.9|158845.9|158970.5|158840.5|158980.7|158850.7|158956|158826|29
1653073210000|2022-05-20 19:00:10|158969.8|158839.8|158956.9|158826.9|158969.8|158839.8|158947.8|158817.8|26
1653073220000|2022-05-20 19:00:20|158955.8|158825.8|158916.9|158786.9|158957.9|158827.9|158915.9|158785.9|37
1653073230000|2022-05-20 19:00:30|158919.1|158789.1|158922.1|158792.1|158926.3|158796.3|158919.1|158789.1|24
1653073240000|2022-05-20 19:00:40|158924.5|158794.5|158918.6|158788.6|158924.5|158794.5|158914.6|158784.6|20
1653073250000|2022-05-20 19:00:50|158918.4|158788.4|158895.4|158765.4|158918.4|158788.4|158893.5|158763.5|27
1653073260000|2022-05-20 19:01:00|158896.9|158766.9|158873.5|158743.5|158898.9|158768.9|158870.5|158740.5|38
1653073270000|2022-05-20 19:01:10|158876.1|158746.1|158873.4|158743.4|158876.7|158746.7|158865.5|158735.5|37
1653073280000|2022-05-20 19:01:20|158872.1|158742.1|158868.4|158738.4|158872.1|158742.1|158861.6|158731.6|32
1653073290000|2022-05-20 19:01:30|158866.8|158736.8|158781.2|158651.2|158867.5|158737.5|158771.9|158641.9|27
1653073300000|2022-05-20 19:01:40|158782.7|158652.7|158786.1|158656.1|158788.4|158658.4|158776.2|158646.2|37
1653073310000|2022-05-20 19:01:50|158785.5|158655.5|158792.1|158662.1|158799.6|158669.6|158785.5|158655.5|31
1653073320000|2022-05-20 19:02:00|158793.4|158663.4|158792.2|158662.2|158794.1|158664.1|158785.7|158655.7|23
1653073330000|2022-05-20 19:02:10|158791.7|158661.7|158806.8|158676.8|158806.8|158676.8|158788.2|158658.2|25
1653073340000|2022-05-20 19:02:20|158806.3|158676.3|158855.7|158725.7|158860.1|158730.1|158805.4|158675.4|32
1653073350000|2022-05-20 19:02:30|158855|158725|158849.9|158719.9|158856.8|158726.8|158849.5|158719.5|26
1653073360000|2022-05-20 19:02:40|158850.5|158720.5|158847.6|158717.6|158850.6|158720.6|158846.8|158716.8|16
1653073370000|2022-05-20 19:02:50|158860.3|158730.3|158832.5|158702.5|158860.3|158730.3|158828.4|158698.4|32
1653073380000|2022-05-20 19:03:00|158829.7|158699.7|158862.2|158732.2|158863.4|158733.4|158827.4|158697.4|33
1653073390000|2022-05-20 19:03:10|158859.8|158729.8|158860.3|158730.3|158862.2|158732.2|158855.7|158725.7|25
1653073400000|2022-05-20 19:03:20|158860.2|158730.2|158862.7|158732.7|158862.7|158732.7|158858.7|158728.7|19
1653073410000|2022-05-20 19:03:30|158865.8|158735.8|158867.1|158737.1|158870.4|158740.4|158865.3|158735.3|27
1653073420000|2022-05-20 19:03:40|158865.1|158735.1|158863.9|158733.9|158868|158738|158862.1|158732.1|31
1653073430000|2022-05-20 19:03:50|158873.9|158743.9|158853.8|158723.8|158873.9|158743.9|158853.3|158723.3|33
1653073440000|2022-05-20 19:04:00|158857.1|158727.1|158855.4|158725.4|158863.1|158733.1|158854.4|158724.4|26
1653073450000|2022-05-20 19:04:10|158854.7|158724.7|158857.9|158727.9|158860.4|158730.4|158854.7|158724.7|22
1653073460000|2022-05-20 19:04:20|158858|158728|158855.9|158725.9|158858|158728|158855.9|158725.9|20
1653073470000|2022-05-20 19:04:30|158856.3|158726.3|158856.8|158726.8|158857.9|158727.9|158854.1|158724.1|22
1653073480000|2022-05-20 19:04:40|158856.9|158726.9|158849.6|158719.6|158856.9|158726.9|158848.8|158718.8|30
1653073490000|2022-05-20 19:04:50|158852.4|158722.4|158850.2|158720.2|158855|158725|158849.3|158719.3|27
1653073500000|2022-05-20 19:05:00|158849.7|158719.7|158854.5|158724.5|158860.8|158730.8|158835.6|158705.6|38
1653073510000|2022-05-20 19:05:10|158852|158722|158857.1|158727.1|158859.4|158729.4|158851.8|158721.8|29
1653073520000|2022-05-20 19:05:20|158854.6|158724.6|158856.9|158726.9|158860|158730|158849.7|158719.7|27
1653073530000|2022-05-20 19:05:30|158856|158726|158851.8|158721.8|158860.2|158730.2|158847.5|158717.5|30
1653073540000|2022-05-20 19:05:40|158851.9|158721.9|158855.4|158725.4|158862.1|158732.1|158849.6|158719.6|27
1653073550000|2022-05-20 19:05:50|158856.8|158726.8|158860|158730|158860|158730|158855.7|158725.7|29
1653073560000|2022-05-20 19:06:00|158857.3|158727.3|158852.2|158722.2|158861.7|158731.7|158852.2|158722.2|24
1653073570000|2022-05-20 19:06:10|158851.4|158721.4|158849.4|158719.4|158854.1|158724.1|158849.2|158719.2|25
1653073580000|2022-05-20 19:06:20|158849|158719|158852.7|158722.7|158852.8|158722.8|158846.9|158716.9|27
1653073590000|2022-05-20 19:06:30|158852.6|158722.6|158847.2|158717.2|158852.6|158722.6|158847.2|158717.2|23
1653073600000|2022-05-20 19:06:40|158848.4|158718.4|158846.8|158716.8|158854.4|158724.4|158843.7|158713.7|18
1653073610000|2022-05-20 19:06:50|158849.9|158719.9|158853.9|158723.9|158864.1|158734.1|158842.7|158712.7|35
1653073620000|2022-05-20 19:07:00|158853.5|158723.5|158872.1|158742.1|158880.5|158750.5|158853.5|158723.5|33
1653073630000|2022-05-20 19:07:10|158871.8|158741.8|158894.7|158764.7|158902.5|158772.5|158870.2|158740.2|36
1653073640000|2022-05-20 19:07:20|158895|158765|158893.3|158763.3|158896.4|158766.4|158893.1|158763.1|27
1653073650000|2022-05-20 19:07:30|158893.4|158763.4|158893.3|158763.3|158893.8|158763.8|158892.4|158762.4|22
1653073660000|2022-05-20 19:07:40|158893.2|158763.2|158895.9|158765.9|158902.1|158772.1|158889.7|158759.7|29
1653073670000|2022-05-20 19:07:50|158894.6|158764.6|158896.6|158766.6|158905.5|158775.5|158891.6|158761.6|20
1653073680000|2022-05-20 19:08:00|158898.8|158768.8|158901.1|158771.1|158904.3|158774.3|158896.9|158766.9|28
1653073690000|2022-05-20 19:08:10|158901.6|158771.6|158872.9|158742.9|158902.2|158772.2|158870.5|158740.5|30
1653073700000|2022-05-20 19:08:20|158874.6|158744.6|158877.6|158747.6|158882.7|158752.7|158874|158744|20
1653073710000|2022-05-20 19:08:30|158877.5|158747.5|158883.9|158753.9|158883.9|158753.9|158875.3|158745.3|21
1653073720000|2022-05-20 19:08:40|158883.8|158753.8|158882.1|158752.1|158888.2|158758.2|158880|158750|21
1653073730000|2022-05-20 19:08:50|158882.2|158752.2|158917.4|158787.4|158917.4|158787.4|158878|158748|16
1653073740000|2022-05-20 19:09:00|158915.4|158785.4|158919.8|158789.8|158922.6|158792.6|158910.8|158780.8|31
1653073750000|2022-05-20 19:09:10|158919.4|158789.4|158904.3|158774.3|158919.4|158789.4|158904.3|158774.3|25
1653073760000|2022-05-20 19:09:20|158905.7|158775.7|158915.7|158785.7|158915.7|158785.7|158900.9|158770.9|32
1653073770000|2022-05-20 19:09:30|158913.9|158783.9|158916.8|158786.8|158920.8|158790.8|158910.6|158780.6|23
1653073780000|2022-05-20 19:09:40|158913.7|158783.7|158917.2|158787.2|158919.2|158789.2|158912.3|158782.3|19
1653073790000|2022-05-20 19:09:50|158917.1|158787.1|158914.3|158784.3|158919.2|158789.2|158912.6|158782.6|20
1653073800000|2022-05-20 19:10:00|158913.3|158783.3|158913.4|158783.4|158915.2|158785.2|158908.6|158778.6|31
1653073810000|2022-05-20 19:10:10|158911.3|158781.3|158912.3|158782.3|158913.9|158783.9|158910.3|158780.3|21
1653073820000|2022-05-20 19:10:20|158911.1|158781.1|158929|158799|158938.3|158808.3|158910.1|158780.1|21
1653073830000|2022-05-20 19:10:30|158935.5|158805.5|158920.6|158790.6|158942.7|158812.7|158919.2|158789.2|11
1653073840000|2022-05-20 19:10:40|158920.4|158790.4|158920.9|158790.9|158920.9|158790.9|158916.3|158786.3|20
1653073850000|2022-05-20 19:10:50|158918.8|158788.8|158922.4|158792.4|158922.4|158792.4|158917.3|158787.3|13
1653073860000|2022-05-20 19:11:00|158919.9|158789.9|158909.3|158779.3|158922.3|158792.3|158897.9|158767.9|34
1653073870000|2022-05-20 19:11:10|158909.8|158779.8|158908|158778|158914.4|158784.4|158906.4|158776.4|32
1653073880000|2022-05-20 19:11:20|158906.7|158776.7|158909.4|158779.4|158915|158785|158905.1|158775.1|28
1653073890000|2022-05-20 19:11:30|158907|158777|158920.1|158790.1|158920.1|158790.1|158907|158777|21
1653073900000|2022-05-20 19:11:40|158918.3|158788.3|158916.7|158786.7|158920.5|158790.5|158915.2|158785.2|21
1653073910000|2022-05-20 19:11:50|158917.8|158787.8|158924.2|158794.2|158927.6|158797.6|158910|158780|19
1653073920000|2022-05-20 19:12:00|158926.8|158796.8|158931|158801|158932.6|158802.6|158925.1|158795.1|32
1653073930000|2022-05-20 19:12:10|158930.7|158800.7|158931.1|158801.1|158934.1|158804.1|158925.5|158795.5|24
1653073940000|2022-05-20 19:12:20|158928.1|158798.1|158926.4|158796.4|158937|158807|158926.4|158796.4|24
1653073950000|2022-05-20 19:12:30|158927.9|158797.9|158934.3|158804.3|158936.1|158806.1|158924.6|158794.6|32
1653073960000|2022-05-20 19:12:40|158934.7|158804.7|158964.1|158834.1|158964.1|158834.1|158932.2|158802.2|27
1653073970000|2022-05-20 19:12:50|158956.6|158826.6|158988.3|158858.3|159007.8|158877.8|158956.6|158826.6|31
1653073980000|2022-05-20 19:13:00|158986.9|158856.9|158983.7|158853.7|158988.3|158858.3|158979.9|158849.9|23
1653073990000|2022-05-20 19:13:10|158983.6|158853.6|158996.5|158866.5|158997.5|158867.5|158982.7|158852.7|26
1653074000000|2022-05-20 19:13:20|158996.6|158866.6|158991.4|158861.4|159013.6|158883.6|158976.1|158846.1|26
1653074010000|2022-05-20 19:13:30|159003.4|158873.4|158989.9|158859.9|159003.4|158873.4|158989.3|158859.3|29
1653074020000|2022-05-20 19:13:40|158989.4|158859.4|158999|158869|159004.8|158874.8|158988.3|158858.3|22
1653074030000|2022-05-20 19:13:50|158999.9|158869.9|158994.4|158864.4|159004.2|158874.2|158992.8|158862.8|28
1653074040000|2022-05-20 19:14:00|158994.6|158864.6|158983.3|158853.3|158999.4|158869.4|158974|158844|35
1653074050000|2022-05-20 19:14:10|158983.2|158853.2|158996.2|158866.2|159001.5|158871.5|158983.2|158853.2|27
1653074060000|2022-05-20 19:14:20|158998.6|158868.6|158998.6|158868.6|159006.5|158876.5|158996|158866|20
1653074070000|2022-05-20 19:14:30|159018.8|158888.8|159024.6|158894.6|159036.6|158906.6|159012.3|158882.3|32
1653074080000|2022-05-20 19:14:40|159023.9|158893.9|159022.6|158892.6|159025.3|158895.3|159017.3|158887.3|16
1653074090000|2022-05-20 19:14:50|159024.7|158894.7|159019.5|158889.5|159024.8|158894.8|159017.5|158887.5|20
1653074100000|2022-05-20 19:15:00|159019.7|158889.7|158984.8|158854.8|159019.7|158889.7|158979.5|158849.5|34
1653074110000|2022-05-20 19:15:10|158986|158856|158982.5|158852.5|158991.9|158861.9|158978.8|158848.8|29
1653074120000|2022-05-20 19:15:20|158982.2|158852.2|158979|158849|158986.8|158856.8|158977.4|158847.4|26
1653074130000|2022-05-20 19:15:30|158979.8|158849.8|158984.1|158854.1|158986.6|158856.6|158974.7|158844.7|22
1653074140000|2022-05-20 19:15:40|158983.8|158853.8|158990.3|158860.3|158995.5|158865.5|158982.5|158852.5|27
1653074150000|2022-05-20 19:15:50|159016.9|158886.9|158991.4|158861.4|159016.9|158886.9|158985.4|158855.4|29
1653074160000|2022-05-20 19:16:00|159002.4|158872.4|158988.9|158858.9|159002.5|158872.5|158988.9|158858.9|21
1653074170000|2022-05-20 19:16:10|158986.4|158856.4|159129.9|158999.9|159142.2|159012.2|158986.4|158856.4|36
1653074180000|2022-05-20 19:16:20|159119.2|158989.2|159114.1|158984.1|159123.4|158993.4|159111.5|158981.5|20
1653074190000|2022-05-20 19:16:30|159112.2|158982.2|159120.5|158990.5|159130.8|159000.8|159112.1|158982.1|22
1653074200000|2022-05-20 19:16:40|159118.5|158988.5|159118.1|158988.1|159120.2|158990.2|159118.1|158988.1|10
1653074210000|2022-05-20 19:16:50|159119.3|158989.3|159121.9|158991.9|159128|158998|159117.2|158987.2|9
1653074220000|2022-05-20 19:17:00|159122.3|158992.3|159116|158986|159131.8|159001.8|159093.2|158963.2|24
1653074230000|2022-05-20 19:17:10|159113.3|158983.3|159119.6|158989.6|159121.3|158991.3|159110.8|158980.8|20
1653074240000|2022-05-20 19:17:20|159117.8|158987.8|159120.5|158990.5|159124.2|158994.2|159117.1|158987.1|14
1653074250000|2022-05-20 19:17:30|159120|158990|159134.3|159004.3|159137.7|159007.7|159118.4|158988.4|16
1653074260000|2022-05-20 19:17:40|159134.8|159004.8|159113.3|159023.3|159136.4|159023.3|159111.9|158999.5|19
1653074270000|2022-05-20 19:17:50|159110.6|159020.6|159136.3|159006.3|159136.3|159027.2|159110.6|158989.1|17
1653074280000|2022-05-20 19:18:00|159132.5|159002.5|159119.7|158989.7|159132.5|159002.5|159119.6|158989.6|21
1653074290000|2022-05-20 19:18:10|159120.4|158990.4|159117.3|158987.3|159120.5|158990.5|159115.1|158985.1|21
1653074300000|2022-05-20 19:18:20|159119.8|158989.8|159120.8|158990.8|159121.7|158991.7|159116.8|158986.8|19
1653074310000|2022-05-20 19:18:30|159120|158990|159105|159015|159130.8|159017.8|159105|158990|19
1653074320000|2022-05-20 19:18:40|159105.1|159015.1|159106.7|159016.7|159108.8|159018.8|159103|159013|11
1653074330000|2022-05-20 19:18:50|159109.4|159019.4|159075|158945|159126.2|159019.4|159075|158945|17
1653074340000|2022-05-20 19:19:00|159078.8|158948.8|159065.6|158935.6|159078.8|158948.8|159050.2|158920.2|15
1653074350000|2022-05-20 19:19:10|159072|158942|159066.1|158936.1|159073.2|158943.2|159066.1|158936.1|10
1653074360000|2022-05-20 19:19:20|159070.4|158940.4|159071.1|158941.1|159072.6|158942.6|159067.5|158937.5|16
1653074370000|2022-05-20 19:19:30|159070.9|158940.9|159088|158958|159088.1|158958.1|159068.7|158938.7|19
1653074380000|2022-05-20 19:19:40|159085.6|158955.6|159078.5|158948.5|159088.5|158958.5|159076.5|158946.5|20
1653074390000|2022-05-20 19:19:50|159078.6|158948.6|159080.7|158950.7|159080.7|158950.7|159072|158942|15
1653074400000|2022-05-20 19:20:00|159080.2|158950.2|159083.1|158953.1|159083.1|158953.1|159080.2|158950.2|4
1653074410000|2022-05-20 19:20:10|159085.9|158955.9|159091.4|158961.4|159091.4|158961.4|159080.7|158950.7|10
1653074420000|2022-05-20 19:20:20|159093.3|158963.3|159078.1|158948.1|159105.9|158975.9|159078.1|158948.1|21
1653074430000|2022-05-20 19:20:30|159093.1|158963.1|159072.2|158942.2|159093.1|158963.1|159065.5|158935.5|22
1653074440000|2022-05-20 19:20:40|159073.9|158943.9|159070.3|158940.3|159073.9|158943.9|159063.2|158933.2|9
1653074450000|2022-05-20 19:20:50|159070.4|158940.4|159065|158935|159073.8|158943.8|159063.1|158933.1|8
1653074460000|2022-05-20 19:21:00|159066.1|158936.1|159070.7|158940.7|159070.7|158940.7|159064.4|158934.4|6
1653074470000|2022-05-20 19:21:10|159070.1|158940.1|159062.7|158932.7|159070.1|158940.1|159061.2|158931.2|4
1653074480000|2022-05-20 19:21:20|159065.8|158935.8|159064.3|158934.3|159077.6|158947.6|159061.8|158931.8|7
1653074490000|2022-05-20 19:21:30|159067.8|158937.8|159069.8|158939.8|159069.8|158939.8|159067.8|158937.8|2
1653074500000|2022-05-20 19:21:40|159041|158951|159064.9|158934.9|159069.4|158954.9|159041|158928.6|6
1653074510000|2022-05-20 19:21:50|159066.4|158936.4|159076.1|158946.1|159076.1|158946.1|159066.4|158936.4|3
1653074520000|2022-05-20 19:22:00|159043|158953|159050.5|158960.5|159050.5|158960.5|159043|158953|3
1653074530000|2022-05-20 19:22:10|159050.4|158960.4|159070.8|158940.8|159071.4|158960.4|159050.4|158940.8|4
1653074540000|2022-05-20 19:22:20|159034.4|158944.4|159042.1|158952.1|159075.2|158961.1|159034|158944|7
1653074550000|2022-05-20 19:22:30|159051.4|158961.4|159070|158940|159070|158961.4|159047.1|158940|4
1653074560000|2022-05-20 19:22:40|159071.8|158941.8|159061.5|158931.5|159071.8|158941.8|159060.6|158930.6|4
1653074570000|2022-05-20 19:22:50|159063.3|158933.3|159072.9|158942.9|159072.9|158942.9|159063.3|158933.3|7
1653074580000|2022-05-20 19:23:00|159046.4|158956.4|159076.9|158946.9|159076.9|158958.1|159046.4|158940.9|10
1653074590000|2022-05-20 19:23:10|159076.4|158946.4|159071.3|158941.3|159076.9|158946.9|159068.8|158938.8|14
1653074600000|2022-05-20 19:23:20|159072|158942|159072.8|158942.8|159072.8|158942.8|159070.8|158940.8|3
1653074610000|2022-05-20 19:23:30|159075.8|158945.8|159077.7|158947.7|159077.7|158947.7|159075.8|158945.8|3
1653074620000|2022-05-20 19:23:40|159076.9|158946.9|159066.3|158936.3|159076.9|158946.9|159064.2|158934.2|7
1653074630000|2022-05-20 19:23:50|159079.1|158949.1|159078.8|158948.8|159079.1|158949.1|159076.9|158946.9|6
1653074640000|2022-05-20 19:24:00|159076.7|158946.7|159084.5|158954.5|159084.5|158954.5|159042.7|158938.4|20
1653074650000|2022-05-20 19:24:10|159086.8|158956.8|159095.4|158965.4|159105|158975|159083.5|158953.5|13
1653074660000|2022-05-20 19:24:20|159098.7|158968.7|159092.1|158962.1|159103|158973|159091.1|158961.1|13
1653074670000|2022-05-20 19:24:30|159095|158965|159096.7|158966.7|159096.7|158966.7|159092|158962|11
1653074680000|2022-05-20 19:24:40|159101.2|158971.2|159095.9|158965.9|159103.9|158973.9|159089.6|158959.6|8
1653074690000|2022-05-20 19:24:50|159094.7|158964.7|159067.5|158937.5|159094.7|158964.7|159047.3|158932.2|14
1653074700000|2022-05-20 19:25:00|159068.2|158938.2|159067.3|158937.3|159068.2|158938.2|159066.2|158936.2|4
1653074710000|2022-05-20 19:25:10|159067.6|158937.6|159065.1|158935.1|159068.6|158938.6|159063.2|158933.2|7
1653074720000|2022-05-20 19:25:20|159064.9|158934.9|159067.5|158937.5|159076.1|158946.1|159064.9|158934.9|12
1653074730000|2022-05-20 19:25:30|159070.5|158940.5|159069.4|158939.4|159071.2|158941.2|159066.6|158936.6|9
1653074740000|2022-05-20 19:25:40|159074.2|158944.2|159052.8|158962.8|159074.8|158963|159051.4|158944.2|7
1653074750000|2022-05-20 19:25:50|159053.6|158963.6|159051.1|158961.1|159053.9|158963.9|159051|158961|6
1653074760000|2022-05-20 19:26:00|159049.8|158959.8|159075.8|158945.8|159079.7|158961.1|159049.6|158945.8|7
1653074770000|2022-05-20 19:26:10|159077.2|158947.2|159076.1|158946.1|159077.2|158947.2|159076.1|158946.1|4
1653074780000|2022-05-20 19:26:20|159073.7|158943.7|159048|158958|159075.2|158958|159047|158943.7|4
1653074790000|2022-05-20 19:26:30|159051.1|158961.1|159054|158964|159054|158964|159051.1|158961.1|5
1653074800000|2022-05-20 19:26:40|159072.4|158942.4|159018.2|158888.2|159072.4|158942.4|159003.2|158873.2|15
1653074810000|2022-05-20 19:26:50|159019.9|158889.9|159008.3|158878.3|159019.9|158889.9|159003.6|158873.6|23
1653074820000|2022-05-20 19:27:00|159010.2|158880.2|159011.1|158881.1|159016.3|158886.3|159004.4|158874.4|15
1653074830000|2022-05-20 19:27:10|159004.3|158874.3|159008.8|158878.8|159014.9|158884.9|159004.3|158874.3|12
1653074840000|2022-05-20 19:27:20|159011.9|158881.9|159010.6|158880.6|159011.9|158881.9|159006.8|158876.8|9
1653074850000|2022-05-20 19:27:30|159007.4|158877.4|159006.8|158876.8|159015|158885|159006.8|158876.8|9
1653074860000|2022-05-20 19:27:40|159005.7|158875.7|159006.6|158876.6|159012.3|158882.3|159005.5|158875.5|6
1653074870000|2022-05-20 19:27:50|159009.5|158879.5|159010.4|158880.4|159012.4|158882.4|159009.1|158879.1|9
1653074880000|2022-05-20 19:28:00|159005.5|158875.5|159012.4|158882.4|159012.4|158882.4|159005.5|158875.5|5
1653074890000|2022-05-20 19:28:10|159011|158881|158983.7|158893.7|159011|158898.6|158983.7|158881|3
1653074900000|2022-05-20 19:28:20|158987.6|158897.6|159008.8|158878.8|159008.9|158897.7|158987.6|158878.8|4
1653074910000|2022-05-20 19:28:30|159008.5|158878.5|158984.2|158894.2|159019.4|158905.3|158984.2|158878.5|12
1653074920000|2022-05-20 19:28:40|158990.2|158900.2|159012.3|158882.3|159012.6|158901.3|158989.3|158879.1|8
1653074930000|2022-05-20 19:28:50|159012.6|158882.6|159010.7|158880.7|159012.6|158882.6|159009.2|158879.2|7
1653074940000|2022-05-20 19:29:00|159013.4|158883.4|159016.1|158886.1|159019.9|158889.9|159013.4|158883.4|12
1653074950000|2022-05-20 19:29:10|159009.2|158879.2|159011.5|158881.5|159015|158885|159009.2|158879.2|8
1653074960000|2022-05-20 19:29:20|159011.3|158881.3|159016.4|158886.4|159019.6|158889.6|159011.3|158881.3|7
1653074970000|2022-05-20 19:29:30|159016.6|158886.6|158846.3|158716.3|159016.6|158886.6|158826|158696|32
1653074980000|2022-05-20 19:29:40|158844.9|158714.9|158855|158725|158865.6|158735.6|158843.5|158713.5|32
1653074990000|2022-05-20 19:29:50|158856.6|158726.6|158862.4|158732.4|158862.8|158732.8|158855.4|158725.4|32
1653075000000|2022-05-20 19:30:00|158856.5|158726.5|158852.9|158722.9|158858.8|158728.8|158850|158720|20
1653075010000|2022-05-20 19:30:10|158854.9|158724.9|158874.9|158744.9|158893.3|158763.3|158854.9|158724.9|29
1653075020000|2022-05-20 19:30:20|158879.4|158749.4|158870.6|158740.6|158882.4|158752.4|158869.6|158739.6|21
1653075030000|2022-05-20 19:30:30|158870.8|158740.8|158873.5|158743.5|158875.9|158745.9|158870.8|158740.8|19
1653075040000|2022-05-20 19:30:40|158874.1|158744.1|158905.7|158775.7|158908.6|158778.6|158874.1|158744.1|32
1653075050000|2022-05-20 19:30:50|158901.5|158771.5|158892.8|158762.8|158903.2|158773.2|158892.8|158762.8|20
1653075060000|2022-05-20 19:31:00|158893.8|158763.8|158894.2|158764.2|158896.4|158766.4|158892.7|158762.7|18
1653075070000|2022-05-20 19:31:10|158895.1|158765.1|158897.3|158767.3|158904.2|158774.2|158893.7|158763.7|20
1653075080000|2022-05-20 19:31:20|158894.3|158764.3|158900.2|158770.2|158900.2|158770.2|158892|158762|14
1653075090000|2022-05-20 19:31:30|158902.1|158772.1|158925|158795|158925|158795|158879.4|158762.2|22
1653075100000|2022-05-20 19:31:40|158897.5|158807.5|158914.9|158784.9|158914.9|158809.8|158884.4|158773.4|27
1653075110000|2022-05-20 19:31:50|158915.6|158785.6|158914|158784|158918.5|158788.5|158913.8|158783.8|23
1653075120000|2022-05-20 19:32:00|158915|158785|158903.3|158773.3|158917.9|158787.9|158899.8|158769.8|20
1653075130000|2022-05-20 19:32:10|158904.8|158774.8|158889.4|158799.4|158905|158800.2|158885.9|158772.3|19
1653075140000|2022-05-20 19:32:20|158886.6|158796.6|158904.2|158774.2|158905.4|158799.7|158883.9|158768.5|18
1653075150000|2022-05-20 19:32:30|158905.8|158775.8|158907.9|158777.9|158914.4|158784.4|158892|158762|23
1653075160000|2022-05-20 19:32:40|158901.9|158771.9|158903|158773|158905.2|158775.2|158896.8|158766.8|21
1653075170000|2022-05-20 19:32:50|158903.3|158773.3|158848.6|158718.6|158903.3|158773.3|158834.7|158718.6|24
1653075180000|2022-05-20 19:33:00|158851.2|158721.2|158846.9|158716.9|158853.6|158723.6|158844.7|158714.7|18
1653075190000|2022-05-20 19:33:10|158847.8|158717.8|158850.3|158720.3|158854.8|158724.8|158846.8|158716.8|19
1653075200000|2022-05-20 19:33:20|158851.1|158721.1|158851.7|158721.7|158855.1|158725.1|158847.7|158717.7|18
1653075210000|2022-05-20 19:33:30|158853.1|158723.1|158849.6|158719.6|158853.1|158723.1|158846.5|158716.5|17
1653075220000|2022-05-20 19:33:40|158849.1|158719.1|158839|158709|158849.1|158719.1|158837|158707|21
1653075230000|2022-05-20 19:33:50|158837.7|158707.7|158792.3|158662.3|158837.8|158707.8|158789.7|158659.7|30
1653075240000|2022-05-20 19:34:00|158792.7|158662.7|158785.9|158655.9|158794|158664|158783.8|158653.8|28
1653075250000|2022-05-20 19:34:10|158786.1|158656.1|158783.5|158653.5|158787.3|158657.3|158779.9|158649.9|24
1653075260000|2022-05-20 19:34:20|158784.3|158654.3|158783.8|158653.8|158785|158655|158782|158652|28
1653075270000|2022-05-20 19:34:30|158781.9|158651.9|158765.1|158675.1|158786.4|158677.8|158761.1|158649.8|23
1653075280000|2022-05-20 19:34:40|158763.9|158673.9|158780.2|158650.2|158782.2|158673.9|158761.4|158647.1|17
1653075290000|2022-05-20 19:34:50|158781.1|158651.1|158779.3|158649.3|158789.3|158659.3|158774.6|158644.6|27
1653075300000|2022-05-20 19:35:00|158777.6|158647.6|158700.2|158570.2|158777.6|158647.6|158683.2|158569.3|31
1653075310000|2022-05-20 19:35:10|158700.4|158570.4|158734.2|158604.2|158735|158605|158696.6|158566.6|31
1653075320000|2022-05-20 19:35:20|158734.8|158604.8|158705.6|158575.6|158734.8|158604.8|158697.3|158567.3|31
1653075330000|2022-05-20 19:35:30|158705.3|158575.3|158670.4|158540.4|158705.3|158575.3|158656.3|158538.3|26
1653075340000|2022-05-20 19:35:40|158670.8|158540.8|158676.4|158546.4|158680.3|158550.3|158664|158534|25
1653075350000|2022-05-20 19:35:50|158675.6|158545.6|158672.1|158542.1|158676.4|158546.4|158668.4|158538.4|22
1653075360000|2022-05-20 19:36:00|158672.7|158542.7|158669|158539|158677.4|158547.4|158664.8|158534.8|24
1653075370000|2022-05-20 19:36:10|158669.2|158539.2|158717.5|158587.5|158717.5|158587.7|158658.6|158528.6|33
1653075380000|2022-05-20 19:36:20|158720.8|158590.8|158721.7|158591.7|158724.5|158594.5|158716|158586|28
1653075390000|2022-05-20 19:36:30|158722.2|158592.2|158718|158588|158722.7|158592.7|158715|158585|15
1653075400000|2022-05-20 19:36:40|158717.8|158587.8|158714.9|158584.9|158718.1|158588.1|158713.2|158583.2|14
1653075410000|2022-05-20 19:36:50|158716|158586|158730|158600|158730|158600|158714.1|158584.1|14
1653075420000|2022-05-20 19:37:00|158718.4|158588.4|158704.2|158574.2|158719.5|158589.5|158704.2|158574.2|16
1653075430000|2022-05-20 19:37:10|158713.8|158583.8|158697.2|158567.2|158713.8|158583.8|158695.9|158565.9|28
1653075440000|2022-05-20 19:37:20|158698.9|158568.9|158653.7|158523.7|158698.9|158568.9|158626.4|158496.4|34
1653075450000|2022-05-20 19:37:30|158655.5|158525.5|158658.6|158528.6|158660.2|158530.2|158650.5|158520.5|35
1653075460000|2022-05-20 19:37:40|158657.2|158527.2|158652.8|158522.8|158657.2|158527.2|158649.4|158519.4|32
1653075470000|2022-05-20 19:37:50|158653.4|158523.4|158643.2|158513.2|158653.4|158523.4|158643.1|158513.1|27
1653075480000|2022-05-20 19:38:00|158643.6|158513.6|158661|158531|158663.2|158533.2|158643.6|158513.6|33
1653075490000|2022-05-20 19:38:10|158654.6|158524.6|158655|158525|158660.9|158530.9|158644.2|158514.2|35
1653075500000|2022-05-20 19:38:20|158654.5|158524.5|158665.2|158535.2|158667.3|158537.3|158654.5|158524.5|26
1653075510000|2022-05-20 19:38:30|158666.7|158536.7|158655.2|158525.2|158671.9|158541.9|158655.2|158525.2|31
1653075520000|2022-05-20 19:38:40|158658.3|158528.3|158662.7|158532.7|158663.9|158533.9|158658.3|158528.3|33
1653075530000|2022-05-20 19:38:50|158662.9|158532.9|158665.4|158535.4|158674.8|158544.8|158661.9|158531.9|35
1653075540000|2022-05-20 19:39:00|158665.7|158535.7|158671.7|158541.7|158672|158542|158665.6|158535.6|32
1653075550000|2022-05-20 19:39:10|158671.9|158541.9|158657.6|158527.6|158673.4|158543.4|158657.6|158527.6|27
1653075560000|2022-05-20 19:39:20|158657.1|158527.1|158660.8|158530.8|158662.6|158532.6|158657.1|158527.1|28
1653075570000|2022-05-20 19:39:30|158660.7|158530.7|158662.2|158532.2|158664.8|158534.8|158660|158530|24
1653075580000|2022-05-20 19:39:40|158661.6|158531.6|158650.6|158520.6|158662.3|158532.3|158650.6|158520.6|23
1653075590000|2022-05-20 19:39:50|158655|158525|158653.8|158523.8|158655.6|158525.6|158651.7|158521.7|29
1653075600000|2022-05-20 19:40:00|158653|158523|158631.9|158501.9|158653|158523|158612.7|158482.7|33
1653075610000|2022-05-20 19:40:10|158631.3|158501.3|158631.1|158501.1|158631.4|158501.4|158620.1|158490.1|29
1653075620000|2022-05-20 19:40:20|158631|158501|158627.7|158497.7|158631|158501|158627.5|158497.5|25
1653075630000|2022-05-20 19:40:30|158627.4|158497.4|158609.1|158479.1|158627.4|158497.4|158600.2|158470.2|35
1653075640000|2022-05-20 19:40:40|158607.7|158477.7|158609.7|158479.7|158610.3|158480.3|158605.9|158475.9|26
1653075650000|2022-05-20 19:40:50|158609.1|158479.1|158603.3|158473.3|158609.1|158479.1|158601.9|158471.9|22
1653075660000|2022-05-20 19:41:00|158603.5|158473.5|158616.8|158486.8|158619.7|158489.7|158603.5|158473.5|30
1653075670000|2022-05-20 19:41:10|158616.6|158486.6|158603.2|158473.2|158616.6|158486.6|158602.7|158472.7|33
1653075680000|2022-05-20 19:41:20|158603.4|158473.4|158602.1|158472.1|158603.7|158473.7|158601.2|158471.2|18
1653075690000|2022-05-20 19:41:30|158602|158472|158602.2|158472.2|158602.3|158472.3|158601.1|158471.1|18
1653075700000|2022-05-20 19:41:40|158602.1|158472.1|158602.8|158472.8|158604.3|158474.3|158601.9|158471.9|8
1653075710000|2022-05-20 19:41:50|158602.7|158472.7|158609.2|158479.2|158611.2|158481.2|158598.3|158468.3|34
1653075720000|2022-05-20 19:42:00|158610.5|158480.5|158606.9|158476.9|158617.5|158487.5|158605.4|158475.4|38
1653075730000|2022-05-20 19:42:10|158607.3|158477.3|158611|158481|158617.8|158487.8|158607.3|158477.3|39
1653075740000|2022-05-20 19:42:20|158607|158477|158598.4|158468.4|158609.5|158479.5|158597.9|158467.9|28
1653075750000|2022-05-20 19:42:30|158598.8|158468.8|158562.2|158432.2|158598.9|158468.9|158562.2|158432.2|33
1653075760000|2022-05-20 19:42:40|158563.1|158433.1|158511.1|158381.1|158563.6|158433.6|158508|158378|38
1653075770000|2022-05-20 19:42:50|158509.5|158379.5|158515.9|158385.9|158521.3|158391.3|158508.1|158378.1|32
1653075780000|2022-05-20 19:43:00|158518.4|158388.4|158560.9|158430.9|158564.2|158434.2|158517.6|158387.6|37
1653075790000|2022-05-20 19:43:10|158563.3|158433.3|158566|158436|158566|158436|158556|158426|33
1653075800000|2022-05-20 19:43:20|158565.9|158435.9|158610.2|158480.2|158610.3|158480.3|158560.2|158430.2|31
1653075810000|2022-05-20 19:43:30|158608.4|158478.4|158606.8|158476.8|158612.3|158482.3|158606.6|158476.6|31
1653075820000|2022-05-20 19:43:40|158606.3|158476.3|158596.8|158466.8|158607.8|158477.8|158593.6|158463.6|27
1653075830000|2022-05-20 19:43:50|158596.9|158466.9|158594.3|158464.3|158600.9|158470.9|158594.3|158464.3|26
1653075840000|2022-05-20 19:44:00|158592.7|158462.7|158595.9|158465.9|158596.4|158466.4|158592.7|158462.7|22
1653075850000|2022-05-20 19:44:10|158595.7|158465.7|158597|158467|158597|158467|158595.6|158465.6|22
1653075860000|2022-05-20 19:44:20|158600.2|158470.2|158599.5|158469.5|158607.9|158491.3|158581|158467.6|33
1653075870000|2022-05-20 19:44:30|158588.5|158458.5|158602.3|158472.3|158603.6|158473.6|158588.5|158458.5|35
1653075880000|2022-05-20 19:44:40|158602.2|158472.2|158604.9|158474.9|158606.3|158476.3|158601|158471|28
1653075890000|2022-05-20 19:44:50|158605|158475|158608.5|158478.5|158609.7|158479.7|158605|158475|25
1653075900000|2022-05-20 19:45:00|158608.4|158478.4|158612.5|158482.5|158612.7|158482.7|158607.9|158477.9|26
1653075910000|2022-05-20 19:45:10|158612|158482|158665.8|158535.8|158689.8|158559.8|158611.7|158481.7|34
1653075920000|2022-05-20 19:45:20|158665|158535|158676|158546|158677.6|158547.6|158664.5|158534.5|33
1653075930000|2022-05-20 19:45:30|158675.5|158545.5|158681.9|158551.9|158687.6|158557.6|158675.5|158545.5|25
1653075940000|2022-05-20 19:45:40|158682.6|158552.6|158684.5|158554.5|158685.5|158555.5|158679|158549|24
1653075950000|2022-05-20 19:45:50|158687.6|158557.6|158685.6|158555.6|158689.1|158559.1|158684.7|158554.7|26
1653075960000|2022-05-20 19:46:00|158675.5|158545.5|158677.2|158547.2|158680.6|158550.6|158664.4|158534.4|36
1653075970000|2022-05-20 19:46:10|158676.9|158546.9|158694.6|158564.6|158698.1|158568.1|158674.9|158544.9|36
1653075980000|2022-05-20 19:46:20|158694.2|158564.2|158691.3|158561.3|158696.9|158566.9|158690.7|158560.7|28
1653075990000|2022-05-20 19:46:30|158690.7|158560.7|158731.1|158601.1|158738.2|158608.2|158690.7|158560.7|33
1653076000000|2022-05-20 19:46:40|158732.1|158602.1|158732.7|158602.7|158738.6|158608.6|158732.1|158602.1|32
1653076010000|2022-05-20 19:46:50|158732.5|158602.5|158743|158613|158744.3|158614.3|158732.3|158602.3|33
1653076020000|2022-05-20 19:47:00|158742.2|158612.2|158738|158608|158745|158615|158732.1|158602.1|35
1653076030000|2022-05-20 19:47:10|158735.2|158605.2|158733.1|158603.1|158746.1|158616.1|158730.3|158600.3|38
1653076040000|2022-05-20 19:47:20|158733.5|158603.5|158729.6|158599.6|158734.5|158604.5|158722.5|158592.5|30
1653076050000|2022-05-20 19:47:30|158728.9|158598.9|158729.3|158599.3|158733.1|158603.1|158724.7|158594.7|20
1653076060000|2022-05-20 19:47:40|158729.8|158599.8|158713.8|158583.8|158730|158600|158704.4|158574.4|28
1653076070000|2022-05-20 19:47:50|158713.9|158583.9|158723.6|158593.6|158723.6|158593.6|158709.7|158579.7|32
1653076080000|2022-05-20 19:48:00|158722.2|158592.2|158682.8|158552.8|158722.2|158592.2|158677.4|158547.4|36
1653076090000|2022-05-20 19:48:10|158682.4|158552.4|158683.3|158553.3|158687.7|158557.7|158682.4|158552.4|25
1653076100000|2022-05-20 19:48:20|158683.8|158553.8|158689.4|158559.4|158689.4|158559.4|158683.2|158553.2|32
1653076110000|2022-05-20 19:48:30|158689.1|158559.1|158686.1|158556.1|158689.2|158559.2|158685.3|158555.3|28
1653076120000|2022-05-20 19:48:40|158686.4|158556.4|158685|158555|158686.7|158556.7|158684.7|158554.7|31
1653076130000|2022-05-20 19:48:50|158685.3|158555.3|158688.9|158558.9|158690.8|158560.8|158684.1|158554.1|31
1653076140000|2022-05-20 19:49:00|158688.8|158558.8|158726.6|158596.6|158726.6|158596.6|158687.5|158557.5|33
1653076150000|2022-05-20 19:49:10|158726.4|158596.4|158692.7|158562.7|158728.4|158598.4|158690.5|158560.5|33
1653076160000|2022-05-20 19:49:20|158693.4|158563.4|158693.4|158563.4|158696.5|158566.5|158692|158562|27
1653076170000|2022-05-20 19:49:30|158693.3|158563.3|158735.1|158605.1|158738.5|158608.5|158692.9|158562.9|27
1653076180000|2022-05-20 19:49:40|158734.8|158604.8|158733.7|158603.7|158734.9|158604.9|158733.4|158603.4|13
1653076190000|2022-05-20 19:49:50|158733.4|158603.4|158740.6|158610.6|158743.8|158613.8|158733.3|158603.3|22
1653076200000|2022-05-20 19:50:00|158734.1|158604.1|158670.2|158540.2|158734.1|158604.1|158669.4|158539.4|36
1653076210000|2022-05-20 19:50:10|158669.5|158539.5|158684.3|158554.3|158684.3|158554.3|158668.6|158538.6|32
1653076220000|2022-05-20 19:50:20|158684.6|158554.6|158695.2|158565.2|158695.4|158565.4|158684.6|158554.6|15
1653076230000|2022-05-20 19:50:30|158694.7|158564.7|158727.6|158597.6|158727.6|158597.6|158694|158564|33
1653076240000|2022-05-20 19:50:40|158727.8|158597.8|158729.7|158599.7|158732.3|158602.3|158727.8|158597.8|31
1653076250000|2022-05-20 19:50:50|158729.8|158599.8|158733.7|158603.7|158733.7|158603.7|158729|158599|20
1653076260000|2022-05-20 19:51:00|158738.5|158608.5|158734.6|158604.6|158743.5|158613.5|158721.7|158591.7|34
1653076270000|2022-05-20 19:51:10|158734.9|158604.9|158740.9|158610.9|158744.8|158614.8|158734.9|158604.9|32
1653076280000|2022-05-20 19:51:20|158743.4|158613.4|158756|158626|158756|158626|158743.1|158613.1|37
1653076290000|2022-05-20 19:51:30|158755.8|158625.8|158755.7|158625.7|158758.6|158628.6|158754.2|158624.2|30
1653076300000|2022-05-20 19:51:40|158755|158625|158747.2|158617.2|158755.1|158625.1|158745.6|158615.6|23
1653076310000|2022-05-20 19:51:50|158747.8|158617.8|158754.7|158624.7|158757.5|158627.5|158747.8|158617.8|18
1653076320000|2022-05-20 19:52:00|158755.3|158625.3|158756.2|158626.2|158759.7|158629.7|158749.7|158619.7|35
1653076330000|2022-05-20 19:52:10|158756|158626|158754.6|158624.6|158757.2|158627.2|158754.5|158624.5|23
1653076340000|2022-05-20 19:52:20|158754.5|158624.5|158747.6|158617.6|158757.9|158627.9|158742.3|158612.3|33
1653076350000|2022-05-20 19:52:30|158747.9|158617.9|158737.5|158607.5|158748.5|158618.5|158736.9|158606.9|35
1653076360000|2022-05-20 19:52:40|158738.1|158608.1|158741.5|158611.5|158741.5|158611.5|158737.7|158607.7|25
1653076370000|2022-05-20 19:52:50|158741.1|158611.1|158740.9|158610.9|158742.8|158612.8|158738.5|158608.5|19
1653076380000|2022-05-20 19:53:00|158740.2|158610.2|158738.4|158608.4|158741.8|158611.8|158736|158606|25
1653076390000|2022-05-20 19:53:10|158739.1|158609.1|158738|158608|158741.1|158611.1|158733.5|158603.5|26
1653076400000|2022-05-20 19:53:20|158737.8|158607.8|158731.7|158601.7|158737.9|158607.9|158726.1|158596.1|29
1653076410000|2022-05-20 19:53:30|158731.6|158601.6|158729.2|158599.2|158732.5|158602.5|158724.7|158594.7|28
1653076420000|2022-05-20 19:53:40|158729.3|158599.3|158735.5|158605.5|158735.5|158605.5|158705.5|158575.5|27
1653076430000|2022-05-20 19:53:50|158733.6|158603.6|158725.1|158595.1|158733.6|158603.6|158718.9|158588.9|34
1653076440000|2022-05-20 19:54:00|158724.8|158594.8|158739.3|158609.3|158739.4|158609.4|158724.8|158594.8|28
1653076450000|2022-05-20 19:54:10|158739.2|158609.2|158742.6|158612.6|158742.7|158612.7|158737.2|158607.2|30
1653076460000|2022-05-20 19:54:20|158742.7|158612.7|158747.6|158617.6|158760.5|158630.5|158741.3|158611.3|34
1653076470000|2022-05-20 19:54:30|158748.3|158618.3|158744.7|158614.7|158751.6|158621.6|158744.6|158614.6|24
1653076480000|2022-05-20 19:54:40|158750.7|158620.7|158748.9|158618.9|158750.8|158620.8|158746.9|158616.9|32
1653076490000|2022-05-20 19:54:50|158749.2|158619.2|158742|158612|158749.2|158619.2|158725.1|158595.1|34
1653076500000|2022-05-20 19:55:00|158742.8|158612.8|158747.9|158617.9|158749.5|158619.5|158742.8|158612.8|28
1653076510000|2022-05-20 19:55:10|158751.8|158621.8|158793.3|158663.3|158800.8|158670.8|158748.8|158618.8|26
1653076520000|2022-05-20 19:55:20|158795.6|158665.6|158792.4|158662.4|158797.7|158667.7|158791.5|158661.5|30
1653076530000|2022-05-20 19:55:30|158792|158662|158785.8|158655.8|158792.2|158662.2|158785.2|158655.2|24
1653076540000|2022-05-20 19:55:40|158786.3|158656.3|158775.5|158645.5|158787.8|158657.8|158774|158644|25
1653076550000|2022-05-20 19:55:50|158774.1|158644.1|158762.6|158632.6|158781.4|158651.4|158757.3|158627.3|24
1653076560000|2022-05-20 19:56:00|158762.5|158632.5|158784.5|158654.5|158784.5|158654.5|158762.5|158632.5|27
1653076570000|2022-05-20 19:56:10|158783.9|158653.9|158780.5|158650.5|158786.4|158656.4|158780.5|158650.5|24
1653076580000|2022-05-20 19:56:20|158780.3|158650.3|158781.6|158651.6|158786.1|158656.1|158780.3|158650.3|26
1653076590000|2022-05-20 19:56:30|158784.3|158654.3|158784.6|158654.6|158786.9|158656.9|158779.8|158649.8|23
1653076600000|2022-05-20 19:56:40|158782.3|158652.3|158777|158647|158785.7|158655.7|158776.5|158646.5|20
1653076610000|2022-05-20 19:56:50|158776.8|158646.8|158784.9|158654.9|158784.9|158654.9|158776.8|158646.8|20
1653076620000|2022-05-20 19:57:00|158785.6|158655.6|158786.4|158656.4|158789.6|158659.6|158785.2|158655.2|26
1653076630000|2022-05-20 19:57:10|158786.9|158656.9|158792.7|158662.7|158794.1|158684.5|158774.5|158650.3|32
1653076640000|2022-05-20 19:57:20|158793.3|158663.3|158790.2|158660.2|158793.3|158663.3|158787.6|158657.6|27
1653076650000|2022-05-20 19:57:30|158790.5|158660.5|158768.9|158638.9|158790.5|158660.5|158764.6|158634.6|29
1653076660000|2022-05-20 19:57:40|158768.8|158638.8|158770.1|158640.1|158774.2|158653.4|158743.4|158628.3|31
1653076670000|2022-05-20 19:57:50|158769.4|158639.4|158768.5|158638.5|158774.8|158644.8|158767.4|158637.4|26
1653076680000|2022-05-20 19:58:00|158772.4|158642.4|158768.7|158638.7|158774.4|158644.4|158766.7|158636.7|26
1653076690000|2022-05-20 19:58:10|158768.5|158638.5|158767.6|158637.6|158774.3|158644.3|158767.5|158637.5|22
1653076700000|2022-05-20 19:58:20|158767.4|158637.4|158766.9|158636.9|158768.1|158638.1|158763.1|158633.1|20
1653076710000|2022-05-20 19:58:30|158767|158637|158761.4|158631.4|158771.2|158641.2|158755.3|158625.3|30
1653076720000|2022-05-20 19:58:40|158766.1|158636.1|158762.2|158632.2|158768.1|158638.1|158760.1|158630.1|30
1653076730000|2022-05-20 19:58:50|158761.4|158631.4|158758.6|158628.6|158767.2|158637.2|158758.5|158628.5|25
1653076740000|2022-05-20 19:59:00|158759.5|158629.5|158761.9|158631.9|158763|158633|158754.9|158624.9|32
1653076750000|2022-05-20 19:59:10|158763.5|158633.5|158759|158629|158763.5|158633.5|158754.9|158624.9|29
1653076760000|2022-05-20 19:59:20|158755|158625|158697.2|158567.2|158755|158625|158673.8|158543.8|35
1653076770000|2022-05-20 19:59:30|158697.3|158567.3|158697.8|158567.8|158701.5|158571.5|158696.4|158566.4|32
1653076780000|2022-05-20 19:59:40|158698.6|158568.6|158696.5|158566.5|158699.7|158569.7|158693.2|158563.2|32
1653076790000|2022-05-20 19:59:50|158697.2|158567.2|158702.9|158572.9|158715|158585|158697.2|158567.2|37
1653076800000|2022-05-20 20:00:00|158703.5|158573.5|158725.2|158595.2|158729|158599|158692.5|158562.5|36
1653076810000|2022-05-20 20:00:10|158730.1|158600.1|158727.5|158597.5|158730.1|158600.1|158721.7|158591.7|29
1653076820000|2022-05-20 20:00:20|158724.6|158594.6|158764.6|158634.6|158772.3|158642.3|158714.7|158584.7|31
1653076830000|2022-05-20 20:00:30|158764.4|158634.4|158750.3|158620.3|158764.4|158634.4|158750.3|158620.3|23
1653076840000|2022-05-20 20:00:40|158749.6|158619.6|158750.9|158620.9|158754|158624|158748.3|158618.3|12
1653076850000|2022-05-20 20:00:50|158751.1|158621.1|158748.8|158618.8|158751.1|158621.1|158744.9|158614.9|28
1653076860000|2022-05-20 20:01:00|158750|158620|158752|158622|158753.1|158623.1|158743.4|158613.4|26
1653076870000|2022-05-20 20:01:10|158752.5|158622.5|158750.5|158620.5|158752.5|158622.5|158748.4|158618.4|19
1653076880000|2022-05-20 20:01:20|158750.2|158620.2|158753.8|158623.8|158755.3|158625.3|158750.2|158620.2|24
1653076890000|2022-05-20 20:01:30|158753.6|158623.6|158751.3|158621.3|158754|158624|158749.8|158619.8|20
1653076900000|2022-05-20 20:01:40|158750.2|158620.2|158746.7|158616.7|158752.3|158622.3|158746.7|158616.7|13
1653076910000|2022-05-20 20:01:50|158747.2|158617.2|158765.3|158635.3|158770.4|158640.4|158747.2|158617.2|20
1653076920000|2022-05-20 20:02:00|158767.5|158637.5|158763.7|158633.7|158772.9|158642.9|158756.1|158626.1|28
1653076930000|2022-05-20 20:02:10|158763.3|158633.3|158761.2|158631.2|158763.3|158633.3|158757.9|158627.9|17
1653076940000|2022-05-20 20:02:20|158761.4|158631.4|158763.2|158633.2|158765.4|158635.4|158760.3|158630.3|18
1653076950000|2022-05-20 20:02:30|158783.2|158653.2|158794.6|158664.6|158794.6|158664.6|158783.2|158653.2|32
1653076960000|2022-05-20 20:02:40|158796.4|158666.4|158789.5|158659.5|158797.3|158667.3|158789.2|158659.2|31
1653076970000|2022-05-20 20:02:50|158791.1|158661.1|158771.7|158641.7|158799.6|158669.6|158761.6|158631.6|27
1653076980000|2022-05-20 20:03:00|158776.2|158646.2|158778.1|158648.1|158779.5|158649.5|158773.6|158643.6|25
1653076990000|2022-05-20 20:03:10|158778|158648|158785.5|158655.5|158785.8|158655.8|158777.3|158647.3|18
1653077000000|2022-05-20 20:03:20|158782.8|158652.8|158779|158649|158785.5|158655.5|158778.6|158648.6|16
1653077010000|2022-05-20 20:03:30|158781.1|158651.1|158773|158643|158784.6|158654.6|158771.1|158641.1|14
1653077020000|2022-05-20 20:03:40|158774.5|158644.5|158770.1|158680.1|158785.9|158680.1|158770|158644.5|11
1653077030000|2022-05-20 20:03:50|158769|158679|158784.1|158654.1|158784.1|158679|158768.2|158649|13
1653077040000|2022-05-20 20:04:00|158784|158654|158784.9|158654.9|158785.4|158655.4|158783.5|158653.5|9
1653077050000|2022-05-20 20:04:10|158784.6|158654.6|158788.9|158658.9|158789.4|158659.4|158783.7|158653.7|8
1653077060000|2022-05-20 20:04:20|158789.2|158659.2|158767.4|158677.4|158789.2|158679.6|158767.4|158657|13
1653077070000|2022-05-20 20:04:30|158768.3|158678.3|158785.9|158655.9|158791.5|158678.3|158766.2|158648.8|16
1653077080000|2022-05-20 20:04:40|158787.7|158657.7|158790.5|158660.5|158795.7|158665.7|158787|158657|18
1653077090000|2022-05-20 20:04:50|158795.8|158665.8|158806.3|158676.3|158806.3|158676.3|158794.3|158664.3|8
1653077100000|2022-05-20 20:05:00|158804.1|158674.1|158791|158661|158804.4|158674.4|158789.4|158659.4|10
1653077110000|2022-05-20 20:05:10|158792.2|158662.2|158789.7|158659.7|158797.5|158667.5|158788.2|158658.2|10
1653077120000|2022-05-20 20:05:20|158789.5|158659.5|158793.9|158663.9|158794|158664|158789.5|158659.5|10
1653077130000|2022-05-20 20:05:30|158794|158664|158792.7|158662.7|158794|158664|158792.2|158662.2|10
1653077140000|2022-05-20 20:05:40|158792.6|158662.6|158793.3|158663.3|158794.4|158664.4|158792.6|158662.6|5
1653077150000|2022-05-20 20:05:50|158793.8|158663.8|158774.2|158684.2|158794.3|158684.3|158774.1|158663.8|8
1653077160000|2022-05-20 20:06:00|158774.4|158684.4|158774.7|158684.7|158774.7|158684.7|158772.7|158682.7|12
1653077170000|2022-05-20 20:06:10|158774.2|158684.2|158799.9|158669.9|158802|158686.2|158774.2|158659.9|13
1653077180000|2022-05-20 20:06:20|158796.3|158666.3|158795.5|158665.5|158799.9|158669.9|158794|158664|11
1653077190000|2022-05-20 20:06:30|158796.8|158666.8|158787.5|158657.5|158796.8|158666.8|158785.4|158655.4|17
1653077200000|2022-05-20 20:06:40|158789.3|158659.3|158794.4|158664.4|158795.2|158665.2|158789.3|158659.3|5
1653077210000|2022-05-20 20:06:50|158793.6|158663.6|158849.3|158719.3|158849.9|158719.9|158792.4|158662.4|13
1653077220000|2022-05-20 20:07:00|158850.6|158720.6|158849.6|158719.6|158855.8|158725.8|158849.5|158719.5|16
1653077230000|2022-05-20 20:07:10|158850.7|158720.7|158863.3|158733.3|158863.3|158733.3|158850|158720|23
1653077240000|2022-05-20 20:07:20|158863.9|158733.9|158927|158797|158938.6|158808.6|158863.9|158733.9|33
1653077250000|2022-05-20 20:07:30|158929|158799|158892.6|158762.6|158932.9|158802.9|158891.5|158726.8|30
1653077260000|2022-05-20 20:07:40|158892.2|158762.2|158907.5|158777.5|158910.4|158780.4|158892.2|158762.2|23
1653077270000|2022-05-20 20:07:50|158910.2|158780.2|158909.9|158779.9|158910.5|158780.5|158906.1|158776.1|16
1653077280000|2022-05-20 20:08:00|158908.6|158778.6|158910|158780|158912.1|158782.1|158908.6|158778.6|16
1653077290000|2022-05-20 20:08:10|158910.7|158780.7|158906.5|158776.5|158912.4|158782.4|158904.4|158774.4|15
1653077300000|2022-05-20 20:08:20|158908.4|158778.4|158919.6|158789.6|158964.7|158797|158902.3|158763.8|25
1653077310000|2022-05-20 20:08:30|158920.2|158790.2|158923.5|158793.5|158926.9|158796.9|158914.6|158784.6|25
1653077320000|2022-05-20 20:08:40|158924|158794|158915.8|158785.8|158927.1|158797.1|158910.7|158780.7|26
1653077330000|2022-05-20 20:08:50|158916.2|158786.2|158913.7|158783.7|158916.3|158786.3|158911.5|158781.5|18
1653077340000|2022-05-20 20:09:00|158914.9|158784.9|158920|158790|158923.9|158793.9|158906.8|158776.8|14
1653077350000|2022-05-20 20:09:10|158920.7|158790.7|158920.5|158790.5|158921.9|158791.9|158918.9|158788.9|12
1653077360000|2022-05-20 20:09:20|158922.6|158792.6|158920.2|158790.2|158923|158793|158917|158787|6
1653077370000|2022-05-20 20:09:30|158921.6|158791.6|158927.3|158797.3|158927.3|158797.3|158917.7|158787.7|13
1653077380000|2022-05-20 20:09:40|158928.8|158798.8|158914.4|158784.4|158930|158800|158904.6|158774.6|11
1653077390000|2022-05-20 20:09:50|158916.8|158786.8|158907.9|158777.9|158916.8|158786.8|158902.1|158772.1|10
1653077400000|2022-05-20 20:10:00|158909.7|158779.7|158902.3|158772.3|158925|158795|158899.8|158769.8|17
1653077410000|2022-05-20 20:10:10|158892.7|158762.7|158909.1|158779.1|158910.2|158780.2|158892.7|158762.7|11
1653077420000|2022-05-20 20:10:20|158910.6|158780.6|158903.5|158773.5|158910.6|158780.6|158902.2|158772.2|11
1653077430000|2022-05-20 20:10:30|158904.8|158774.8|158934.4|158733|158934.4|158779|158896.1|158733|16
1653077440000|2022-05-20 20:10:40|158900.4|158770.4|158857.7|158727.7|158937.5|158770.4|158851.9|158721.9|22
1653077450000|2022-05-20 20:10:50|158847.7|158717.7|158848.2|158718.2|158855.5|158725.5|158847.1|158717.1|17
1653077460000|2022-05-20 20:11:00|158852.4|158722.4|158859|158729|158859.8|158729.8|158846.7|158716.7|13
1653077470000|2022-05-20 20:11:10|158859.1|158729.1|158859.1|158729.1|158862.2|158732.2|158852.9|158722.9|16
1653077480000|2022-05-20 20:11:20|158850.6|158720.6|158845|158715|158859.9|158729.9|158845|158715|11
1653077490000|2022-05-20 20:11:30|158849|158719|158854.9|158724.9|158861.4|158731.4|158845.5|158715.5|13
1653077500000|2022-05-20 20:11:40|158854.3|158724.3|158852.1|158722.1|158861.2|158731.2|158845.1|158715.1|12
1653077510000|2022-05-20 20:11:50|158849.2|158719.2|158842.4|158712.4|158866.6|158736.6|158839.5|158709.5|17
1653077520000|2022-05-20 20:12:00|158843.5|158713.5|158854.1|158724.1|158854.1|158724.1|158843.5|158713.5|18
1653077530000|2022-05-20 20:12:10|158857.1|158727.1|158854.4|158724.4|158864.6|158734.6|158839.4|158709.4|22
1653077540000|2022-05-20 20:12:20|158853.4|158723.4|158842.1|158712.1|158870.5|158740.5|158842.1|158712.1|18
1653077550000|2022-05-20 20:12:30|158848.4|158718.4|158846.8|158716.8|158855.2|158725.2|158843|158713|17
1653077560000|2022-05-20 20:12:40|158843.6|158713.6|158847|158717|158848.6|158718.6|158840|158710|11
1653077570000|2022-05-20 20:12:50|158843.8|158713.8|158842.9|158712.9|158850.2|158720.2|158842.6|158712.6|13
1653077580000|2022-05-20 20:13:00|158846.6|158716.6|158833.6|158703.6|158914.7|158723.3|158823|158657.7|19
1653077590000|2022-05-20 20:13:10|158829.8|158699.8|158830.1|158700.1|158835.8|158705.8|158818.6|158688.6|13
1653077600000|2022-05-20 20:13:20|158828.8|158698.8|158796.8|158666.8|158833.2|158703.2|158784.8|158654.8|19
1653077610000|2022-05-20 20:13:30|158798.6|158668.6|158795.4|158665.4|158806|158676|158785.6|158655.6|11
1653077620000|2022-05-20 20:13:40|158793.5|158663.5|158758.5|158628.5|158805|158675|158754.7|158624.7|20
1653077630000|2022-05-20 20:13:50|158754.6|158624.6|158736.4|158606.4|158754.6|158624.6|158731.3|158601.3|8
1653077640000|2022-05-20 20:14:00|158734.9|158604.9|158740.8|158610.8|158742.5|158612.5|158734.8|158604.8|7
1653077650000|2022-05-20 20:14:10|158739.6|158609.6|158736.2|158606.2|158753.2|158623.2|158724|158594|13
1653077660000|2022-05-20 20:14:20|158722.9|158592.9|158712.9|158582.9|158742.1|158612.1|158704.7|158574.7|21
1653077670000|2022-05-20 20:14:30|158711|158581|158701.5|158571.5|158713.6|158583.6|158693.3|158563.3|14
1653077680000|2022-05-20 20:14:40|158703.7|158573.7|158702.5|158572.5|158703.7|158573.7|158697.9|158567.9|10
1653077690000|2022-05-20 20:14:50|158701.8|158571.8|158693|158563|158701.8|158571.8|158684.7|158554.7|20
1653077700000|2022-05-20 20:15:00|158692.7|158562.7|158689|158559|158694.2|158564.2|158685.7|158555.7|25
1653077710000|2022-05-20 20:15:10|158688.1|158558.1|158687.3|158557.3|158693.6|158563.6|158684.7|158554.7|23
1653077720000|2022-05-20 20:15:20|158688.1|158558.1|158697.2|158567.2|158697.8|158567.8|158688.1|158558.1|16
1653077730000|2022-05-20 20:15:30|158697.1|158567.1|158689.9|158559.9|158699.3|158569.3|158685.9|158555.9|17
1653077740000|2022-05-20 20:15:40|158690.5|158560.5|158691.6|158561.6|158691.6|158561.6|158682.5|158552.5|17
1653077750000|2022-05-20 20:15:50|158689|158559|158623.2|158493.2|158689|158559|158617.5|158487.5|19
1653077760000|2022-05-20 20:16:00|158630.8|158500.8|158624.8|158494.8|158635|158505|158623.1|158493.1|18
1653077770000|2022-05-20 20:16:10|158624.7|158494.7|158621.4|158491.4|158628.1|158498.1|158613.1|158483.1|14
1653077780000|2022-05-20 20:16:20|158622|158492|158629.3|158499.3|158629.3|158499.3|158611.9|158481.9|11
1653077790000|2022-05-20 20:16:30|158629.6|158499.6|158622.5|158492.5|158629.6|158499.6|158597.6|158467.6|32
1653077800000|2022-05-20 20:16:40|158616.8|158486.8|158629.2|158499.2|158640.1|158529|158597.9|158467.9|20
1653077810000|2022-05-20 20:16:50|158611.5|158481.5|158619.1|158489.1|158622.6|158492.6|158611.3|158481.3|20
1653077820000|2022-05-20 20:17:00|158617.3|158487.3|158619|158489|158624.5|158494.5|158614.2|158484.2|20
1653077830000|2022-05-20 20:17:10|158622|158492|158618.6|158488.6|158623.7|158493.7|158612.7|158482.7|20
1653077840000|2022-05-20 20:17:20|158615.6|158485.6|158612.4|158482.4|158620.1|158490.1|158611.6|158481.6|18
1653077850000|2022-05-20 20:17:30|158613.1|158483.1|158555.9|158425.9|158615.5|158485.5|158553.4|158423.4|17
1653077860000|2022-05-20 20:17:40|158555.6|158425.6|158544.7|158414.7|158567.7|158437.7|158544.7|158414.7|20
1653077870000|2022-05-20 20:17:50|158549.2|158419.2|158541.9|158411.9|158557.8|158427.8|158540.9|158410.9|32
1653077880000|2022-05-20 20:18:00|158543|158413|158481.5|158351.5|158578.2|158415.4|158478.3|158338.5|21
1653077890000|2022-05-20 20:18:10|158484.9|158354.9|158458.9|158328.9|158506|158362.4|158445.2|158288.8|18
1653077900000|2022-05-20 20:18:20|158455.6|158325.6|158466.7|158336.7|158469.6|158339.6|158455.6|158325.6|14
1653077910000|2022-05-20 20:18:30|158467.6|158337.6|158467.8|158337.8|158473.6|158343.6|158465.1|158335.1|19
1653077920000|2022-05-20 20:18:40|158470.1|158340.1|158469.2|158339.2|158470.2|158340.2|158463.1|158333.1|27
1653077930000|2022-05-20 20:18:50|158467|158337|158471.1|158341.1|158472.8|158342.8|158466.4|158336.4|19
1653077940000|2022-05-20 20:19:00|158470.9|158340.9|158461.2|158331.2|158471.5|158341.5|158450.5|158320.5|24
1653077950000|2022-05-20 20:19:10|158463.7|158333.7|158465.7|158335.7|158467.5|158337.5|158460.7|158330.7|23
1653077960000|2022-05-20 20:19:20|158465.8|158335.8|158475|158345|158493.3|158363.3|158463|158333|39
1653077970000|2022-05-20 20:19:30|158476.8|158346.8|158496.9|158366.9|158496.9|158366.9|158468.4|158338.4|32
1653077980000|2022-05-20 20:19:40|158499.5|158369.5|158487.5|158357.5|158508.8|158378.8|158486.1|158356.1|31
1653077990000|2022-05-20 20:19:50|158488.7|158358.7|158478.2|158348.2|158488.7|158358.7|158469.9|158339.9|29
1653078000000|2022-05-20 20:20:00|158481.1|158351.1|158454.9|158324.9|158482.1|158352.1|158453.6|158323.6|32
1653078010000|2022-05-20 20:20:10|158453.7|158323.7|158421.9|158291.9|158453.7|158323.7|158416.4|158286.4|29
1653078020000|2022-05-20 20:20:20|158421.8|158291.8|158423.6|158293.6|158433.7|158303.7|158411.8|158281.8|36
1653078030000|2022-05-20 20:20:30|158422.6|158292.6|158449.4|158319.4|158449.4|158319.4|158419.4|158289.4|36
1653078040000|2022-05-20 20:20:40|158437.4|158307.4|158440.8|158310.8|158449.9|158319.9|158437.4|158307.4|28
1653078050000|2022-05-20 20:20:50|158442.5|158312.5|158428.4|158298.4|158445.4|158315.4|158427|158297|34
1653078060000|2022-05-20 20:21:00|158429.2|158299.2|158430.8|158300.8|158433.7|158303.7|158426.8|158296.8|24
1653078070000|2022-05-20 20:21:10|158431|158301|158428.7|158298.7|158431|158301|158426.4|158296.4|13
1653078080000|2022-05-20 20:21:20|158429.8|158299.8|158441.1|158311.1|158442.6|158312.6|158428.9|158298.9|17
1653078090000|2022-05-20 20:21:30|158439|158309|158436.4|158306.4|158440|158310|158435.1|158305.1|16
1653078100000|2022-05-20 20:21:40|158436.5|158306.5|158431.8|158301.8|158438.6|158308.6|158424.7|158294.7|13
1653078110000|2022-05-20 20:21:50|158432.7|158302.7|158443.7|158313.7|158449.3|158319.3|158431.1|158301.1|16
1653078120000|2022-05-20 20:22:00|158443.6|158313.6|158446.4|158316.4|158500.8|158339.6|158438.1|158285.2|14
1653078130000|2022-05-20 20:22:10|158497.1|158275.2|158449.9|158319.9|158497.1|158336.9|158449.9|158275.2|9
1653078140000|2022-05-20 20:22:20|158457.8|158327.8|158455.2|158325.2|158458.2|158328.2|158454.8|158324.8|14
1653078150000|2022-05-20 20:22:30|158454.9|158324.9|158448.8|158318.8|158461.2|158331.2|158448.8|158318.8|10
1653078160000|2022-05-20 20:22:40|158449.7|158319.7|158433.8|158303.8|158473.6|158330.6|158416.7|158269.7|18
1653078170000|2022-05-20 20:22:50|158433.5|158303.5|158445.8|158315.8|158445.8|158315.8|158424.7|158294.7|24
1653078180000|2022-05-20 20:23:00|158445.6|158315.6|158446.4|158316.4|158447|158317|158445.5|158315.5|11
1653078190000|2022-05-20 20:23:10|158446|158316|158449|158319|158449|158319|158446|158316|16
1653078200000|2022-05-20 20:23:20|158448.3|158318.3|158458.7|158328.7|158458.7|158328.7|158447.7|158317.7|22
1653078210000|2022-05-20 20:23:30|158455.4|158325.4|158475.1|158345.1|158479.2|158349.2|158455.4|158325.4|18
1653078220000|2022-05-20 20:23:40|158471.2|158341.2|158491.2|158361.2|158491.2|158361.2|158468.8|158338.8|29
1653078230000|2022-05-20 20:23:50|158528|158312.2|158475.1|158345.1|158542.3|158358.2|158467|158304.5|26
1653078240000|2022-05-20 20:24:00|158480.1|158350.1|158490|158360|158490|158360|158478.6|158348.6|16
1653078250000|2022-05-20 20:24:10|158489.9|158359.9|158489.3|158359.3|158490.3|158360.3|158487.8|158357.8|13
1653078260000|2022-05-20 20:24:20|158489.1|158359.1|158489.5|158359.5|158490|158360|158487.6|158357.6|19
1653078270000|2022-05-20 20:24:30|158490.7|158360.7|158474.3|158384.3|158490.7|158388.2|158471.6|158356.4|19
1653078280000|2022-05-20 20:24:40|158475.4|158385.4|158483.7|158353.7|158487.7|158385.4|158470.8|158351.4|16
1653078290000|2022-05-20 20:24:50|158483.2|158353.2|158461.1|158331.1|158483.5|158353.5|158454.6|158324.6|19
1653078300000|2022-05-20 20:25:00|158469.7|158339.7|158481.2|158351.2|158481.2|158351.2|158462.8|158332.8|25
1653078310000|2022-05-20 20:25:10|158481.3|158351.3|158481.1|158351.1|158482.2|158352.2|158481.1|158351.1|9
1653078320000|2022-05-20 20:25:20|158481|158351|158482.2|158352.2|158482.4|158352.4|158481|158351|11
1653078330000|2022-05-20 20:25:30|158481.6|158351.6|158483.3|158353.3|158483.6|158353.6|158481.6|158351.6|12
1653078340000|2022-05-20 20:25:40|158482.7|158352.7|158479.6|158349.6|158483.6|158353.6|158479.6|158349.6|8
1653078350000|2022-05-20 20:25:50|158469.7|158339.7|158473.5|158343.5|158478.2|158348.2|158469.7|158339.7|14
1653078360000|2022-05-20 20:26:00|158472.8|158342.8|158459.9|158329.9|158476.2|158346.2|158457.3|158327.3|27
1653078370000|2022-05-20 20:26:10|158458.3|158328.3|158435.3|158227.4|158467.9|158336.5|158385|158222.3|31
1653078380000|2022-05-20 20:26:20|158396.3|158266.3|158399.6|158269.6|158399.6|158269.6|158394|158264|9
1653078390000|2022-05-20 20:26:30|158401.9|158271.9|158402|158272|158437.2|158272|158394.2|158227.3|7
1653078400000|2022-05-20 20:26:40|158402.5|158272.5|158396.1|158266.1|158402.5|158272.5|158396.1|158266.1|7
1653078410000|2022-05-20 20:26:50|158394.4|158264.4|158446.9|158224.6|158479.1|158279.1|158392.7|158221.7|14
1653078420000|2022-05-20 20:27:00|158445.7|158268.3|158402.6|158272.6|158445.7|158274.7|158397|158267|13
1653078430000|2022-05-20 20:27:10|158400.1|158270.1|158406.6|158276.6|158407.8|158277.8|158399|158269|10
1653078440000|2022-05-20 20:27:20|158407|158277|158405.9|158275.9|158452.3|158277.9|158405.3|158241.8|7
1653078450000|2022-05-20 20:27:30|158405.6|158275.6|158403.3|158273.3|158405.6|158275.6|158402.9|158272.9|14
1653078460000|2022-05-20 20:27:40|158404.2|158274.2|158399.8|158269.8|158404.3|158274.3|158399.8|158269.8|13
1653078470000|2022-05-20 20:27:50|158398.5|158268.5|158408.8|158278.8|158409|158279|158394.7|158264.7|16
1653078480000|2022-05-20 20:28:00|158409.7|158279.7|158411.9|158281.9|158411.9|158281.9|158407.2|158277.2|3
1653078490000|2022-05-20 20:28:10|158409.4|158279.4|158407.2|158277.2|158409.4|158279.4|158407.2|158277.2|4
1653078500000|2022-05-20 20:28:20|158405.8|158275.8|158401.7|158271.7|158406|158276|158401.7|158271.7|5
1653078510000|2022-05-20 20:28:30|158400.2|158270.2|158400|158270|158400.2|158270.2|158400|158270|2
1653078520000|2022-05-20 20:28:40|158400.5|158270.5|158409.7|158279.7|158409.7|158279.7|158400.5|158270.5|7
1653078530000|2022-05-20 20:28:50|158406.8|158276.8|158405.7|158275.7|158478|158278.5|158404.3|158216.5|7
1653078540000|2022-05-20 20:29:00|158383.1|158293.1|158401.6|158271.6|158411.9|158294.7|158383.1|158271.6|9
1653078550000|2022-05-20 20:29:10|158401.2|158271.2|158405.3|158275.3|158409.1|158290.2|158378.7|158270.9|13
1653078560000|2022-05-20 20:29:20|158404.4|158274.4|158403.9|158273.9|158407.8|158277.8|158399.6|158269.6|11
1653078570000|2022-05-20 20:29:30|158403.8|158273.8|158402.8|158272.8|158405.8|158275.8|158402.2|158272.2|18
1653078580000|2022-05-20 20:29:40|158403.7|158273.7|158410|158280|158494.6|158297.3|158386|158208.6|21
1653078590000|2022-05-20 20:29:50|158406.8|158276.8|158404|158274|158409.2|158279.2|158402.6|158272.6|19
1653078600000|2022-05-20 20:30:00|158404.4|158274.4|158444.9|158234.3|158446.7|158275.2|158402.7|158233.1|11
1653078610000|2022-05-20 20:30:10|158407.1|158277.1|158403.5|158273.5|158408.1|158278.1|158403.5|158273.5|8
1653078620000|2022-05-20 20:30:20|158403.3|158273.3|158407.6|158277.6|158407.6|158277.6|158399.6|158269.6|10
1653078630000|2022-05-20 20:30:30|158405.9|158275.9|158401.4|158271.4|158405.9|158275.9|158398.4|158268.4|4
1653078640000|2022-05-20 20:30:40|158399.1|158269.1|158397.7|158267.7|158407.2|158277.2|158397.7|158267.7|5
1653078650000|2022-05-20 20:30:50|158399.1|158269.1|158407.1|158277.1|158413.9|158283.9|158398.9|158268.9|9
1653078660000|2022-05-20 20:31:00|158411.4|158281.4|158409|158279|158452.3|158281.4|158402.1|158235.9|11
1653078670000|2022-05-20 20:31:10|158411.4|158281.4|158442.2|158241|158453.4|158281.7|158407.6|158238.9|12
1653078680000|2022-05-20 20:31:20|158456.4|158235.7|158408.4|158278.4|158482.5|158279.5|158403.4|158219.1|15
1653078690000|2022-05-20 20:31:30|158448.3|158241.1|158445.5|158230.5|158448.3|158278.5|158398.5|158230.5|15
1653078700000|2022-05-20 20:31:40|158443.6|158232.2|158402.4|158272.4|158443.6|158274|158402.1|158232.2|11
1653078710000|2022-05-20 20:31:50|158402.5|158272.5|158410.2|158280.2|158457.4|158282.4|158402.5|158234.9|14
1653078720000|2022-05-20 20:32:00|158409.9|158279.9|158563|158348.2|158563|158348.2|158408.8|158278.8|27
1653078730000|2022-05-20 20:32:10|158574.3|158334.8|158561.5|158346|158601.7|158389.2|158515.8|158317.7|34
1653078740000|2022-05-20 20:32:20|158562.8|158344.1|158579|158364.9|158587.3|158408|158515.8|158344.1|25
1653078750000|2022-05-20 20:32:30|158537.2|158407.2|158557.3|158348.5|158591|158407.2|158535.3|158346.2|18
1653078760000|2022-05-20 20:32:40|158514.8|158384.8|158551.5|158346.5|158562.8|158384.8|158514.8|158339.9|23
1653078770000|2022-05-20 20:32:50|158553.6|158347.9|158557.2|158315.6|158574.9|158375.6|158505.6|158315.6|25
1653078780000|2022-05-20 20:33:00|158508.6|158378.6|158494.4|158364.4|158564.8|158380.7|158487.7|158310.1|22
1653078790000|2022-05-20 20:33:10|158491.4|158361.4|158492|158362|158530|158363.9|158490|158324.8|19
1653078800000|2022-05-20 20:33:20|158493|158363|158493.5|158363.5|158494.4|158364.4|158490.7|158360.7|13
1653078810000|2022-05-20 20:33:30|158493.7|158363.7|158494.8|158364.8|158496|158366|158493.3|158363.3|4
1653078820000|2022-05-20 20:33:40|158493.8|158363.8|158491.6|158361.6|158493.8|158363.8|158491.6|158361.6|3
1653078830000|2022-05-20 20:33:50|158491.4|158361.4|158489.3|158359.3|158491.4|158361.4|158489.1|158359.1|5
1653078840000|2022-05-20 20:34:00|158491|158361|158533.8|158320.8|158549|158361|158491|158310.6|8
1653078850000|2022-05-20 20:34:10|158492.5|158362.5|158447.5|158317.5|158546.5|158371.1|158427.1|158248.5|34
1653078860000|2022-05-20 20:34:20|158444.7|158314.7|158496.2|158262.8|158530.1|158314.7|158438.3|158243.4|23
1653078870000|2022-05-20 20:34:30|158473.4|158273|158443.6|158313.6|158495.4|158313.6|158437.2|158255.4|11
1653078880000|2022-05-20 20:34:40|158483.9|158271.9|158441.4|158311.4|158484.7|158314.6|158440.3|158267.4|11
1653078890000|2022-05-20 20:34:50|158440.4|158310.4|158488|158275.2|158495.9|158311.6|158440.4|158266.3|13
1653078900000|2022-05-20 20:35:00|158497.3|158270.5|158518.7|158247.8|158521.4|158273.8|158488.4|158247.1|16
1653078910000|2022-05-20 20:35:10|158512.3|158255.7|158404.5|158274.5|158512.3|158312|158404.5|158219.1|18
1653078920000|2022-05-20 20:35:20|158410.5|158280.5|158402.4|158272.4|158482.4|158280.5|158402.4|158205.2|22
1653078930000|2022-05-20 20:35:30|158402.1|158272.1|158452.5|158225.3|158455.4|158272.1|158402.1|158225.3|17
1653078940000|2022-05-20 20:35:40|158443.1|158233.7|158400.5|158270.5|158451.4|158270.5|158400.5|158227.3|11
1653078950000|2022-05-20 20:35:50|158445.1|158229.6|158443.7|158229.8|158449.3|158269.6|158399|158225.4|17
1653078960000|2022-05-20 20:36:00|158401.5|158271.5|158454.6|158210.8|158497.8|158274.3|158395.5|158168.3|27
1653078970000|2022-05-20 20:36:10|158458.3|158208|158383.7|158253.7|158458.3|158264.8|158383.7|158206.5|22
1653078980000|2022-05-20 20:36:20|158383.9|158253.9|158445.5|158197.6|158445.5|158257.2|158383.9|158197.6|9
1653078990000|2022-05-20 20:36:30|158449.7|158196.5|158437.3|158212.2|158449.7|158217.2|158427.8|158196.5|10
1653079000000|2022-05-20 20:36:40|158439.2|158211.4|158431.9|158215|158450.5|158257|158377.7|158199.4|14
1653079010000|2022-05-20 20:36:50|158431.5|158214.6|158484.6|158247.2|158506.5|158259.1|158365.3|158191.2|27
1653079020000|2022-05-20 20:37:00|158487.1|158233.6|158414|158284|158502.2|158284|158414|158218.7|23
1653079030000|2022-05-20 20:37:10|158412.5|158282.5|158610.1|158358.2|158644.7|158381.5|158412.5|158258.8|22
1653079040000|2022-05-20 20:37:20|158596.9|158383.4|158565.1|158304.4|158613.7|158430.2|158550.8|158304.4|20
1653079050000|2022-05-20 20:37:30|158553.2|158316.7|158538.3|158305.7|158593.4|158316.7|158538.3|158297.1|6
1653079060000|2022-05-20 20:37:40|158564.9|158297.1|158534|158305|158564.9|158312.4|158525.9|158297.1|18
1653079070000|2022-05-20 20:37:50|158533.3|158306.4|158558.4|158328.7|158578.2|158377.1|158507.1|158306.4|20
1653079080000|2022-05-20 20:38:00|158543|158337|158541.2|158335.3|158563.3|158377|158502.3|158329.7|19
1653079090000|2022-05-20 20:38:10|158556.8|158328.6|158551|158334.9|158573.1|158353.3|158551|158327.6|23
1653079100000|2022-05-20 20:38:20|158544.7|158344|158503.3|158373.3|158553.8|158381.2|158490.7|158332.4|18
1653079110000|2022-05-20 20:38:30|158502.9|158372.9|158590.1|158343.1|158594.8|158403.6|158493.6|158322.8|19
1653079120000|2022-05-20 20:38:40|158507.6|158377.6|158546.3|158345.8|158556.9|158405.2|158483.9|158322.1|12
1653079130000|2022-05-20 20:38:50|158616.3|158317.3|158514.9|158384.9|158635|158388.5|158506.3|158293|14
1653079140000|2022-05-20 20:39:00|158567.2|158328.7|158551.1|158350.5|158590.2|158404.4|158497.2|158277|16
1653079150000|2022-05-20 20:39:10|158519|158389|158590.4|158342.7|158590.4|158397.7|158513.6|158322.7|12
1653079160000|2022-05-20 20:39:20|158501.3|158371.3|158607.8|158304|158619.4|158383.7|158501.3|158277.4|11
1653079170000|2022-05-20 20:39:30|158515.6|158385.6|158556.3|158322.3|158574.7|158399.3|158508.4|158322.3|15
1653079180000|2022-05-20 20:39:40|158508.7|158378.7|158569.5|158339.4|158583.8|158389.3|158504.8|158306.4|16
1653079190000|2022-05-20 20:39:50|158517.6|158387.6|158553.8|158338.1|158568.3|158387.6|158517.6|158327.5|16
1653079200000|2022-05-20 20:40:00|158552.7|158338.3|158546.7|158416.7|158605.7|158416.7|158510.6|158336.5|21
1653079210000|2022-05-20 20:40:10|158540.3|158410.3|158520.9|158390.9|158548.5|158418.5|158518.7|158388.7|11
1653079220000|2022-05-20 20:40:20|158518.2|158388.2|158509.7|158379.7|158529.2|158399.2|158508.1|158378.1|14
1653079230000|2022-05-20 20:40:30|158506.7|158376.7|158510.6|158380.6|158526.3|158396.3|158505.5|158375.5|6
1653079240000|2022-05-20 20:40:40|158509.6|158379.6|158514.4|158384.4|158523.1|158393.1|158504.9|158374.9|10
1653079250000|2022-05-20 20:40:50|158513.6|158383.6|158503.4|158373.4|158524.1|158394.1|158503.4|158373.4|8
1653079260000|2022-05-20 20:41:00|158501.9|158371.9|158507.3|158377.3|158512.7|158382.7|158501.9|158371.9|9
1653079270000|2022-05-20 20:41:10|158507.6|158377.6|158501.2|158371.2|158507.6|158377.6|158500.4|158370.4|7
1653079280000|2022-05-20 20:41:20|158505.3|158375.3|158506.5|158376.5|158513.1|158383.1|158500.8|158370.8|6
1653079290000|2022-05-20 20:41:30|158508.4|158378.4|158502.6|158372.6|158547.5|158417.5|158502.6|158372.6|9
1653079300000|2022-05-20 20:41:40|158514.2|158384.2|158516.7|158386.7|158526.7|158396.7|158476.5|158381.8|6
1653079310000|2022-05-20 20:41:50|158539.3|158409.3|158510.8|158380.8|158539.3|158409.3|158502.1|158372.1|9
1653079320000|2022-05-20 20:42:00|158511.4|158381.4|158521.1|158391.1|158534.2|158404.2|158505.4|158375.4|18
1653079330000|2022-05-20 20:42:10|158520.3|158390.3|158530|158400|158535|158405|158516.7|158386.7|11
1653079340000|2022-05-20 20:42:20|158511.7|158421.7|158529.4|158399.4|158619.6|158421.7|158511.7|158322.1|15
1653079350000|2022-05-20 20:42:30|158536.3|158406.3|158523.1|158393.1|158536.3|158406.3|158523.1|158393.1|10
1653079360000|2022-05-20 20:42:40|158521.4|158391.4|158512.3|158382.3|158536.9|158406.9|158512.3|158382.3|13
1653079370000|2022-05-20 20:42:50|158503.3|158373.3|158501|158371|158509.8|158379.8|158501|158371|4
1653079380000|2022-05-20 20:43:00|158512.9|158382.9|158514.9|158384.9|158525|158395|158512.9|158382.9|6
1653079390000|2022-05-20 20:43:10|158518|158388|158515.7|158385.7|158518|158388|158511.8|158381.8|5
1653079400000|2022-05-20 20:43:20|158516.3|158386.3|158515.3|158385.3|158519.9|158389.9|158515.3|158385.3|6
1653079410000|2022-05-20 20:43:30|158513.1|158383.1|158518.5|158388.5|158528.8|158398.8|158505.2|158375.2|15
1653079420000|2022-05-20 20:43:40|158512.2|158382.2|158511.2|158381.2|158512.2|158382.2|158502.1|158372.1|5
1653079430000|2022-05-20 20:43:50|158502|158372|158518.2|158388.2|158524.1|158394.1|158499.8|158369.8|9
1653079440000|2022-05-20 20:44:00|158510.8|158380.8|158510.5|158380.5|158513.3|158383.3|158506|158376|4
1653079450000|2022-05-20 20:44:10|158502.8|158372.8|158520.1|158390.1|158523.9|158393.9|158500.7|158370.7|11
1653079460000|2022-05-20 20:44:20|158520.2|158390.2|158509.5|158379.5|158529.7|158399.7|158509.5|158379.5|9
1653079470000|2022-05-20 20:44:30|158504.2|158374.2|158519.7|158389.7|158523.9|158393.9|158504.2|158374.2|7
1653079480000|2022-05-20 20:44:40|158518.4|158388.4|158556|158426|158632.5|158426|158518.4|158346.5|12
1653079490000|2022-05-20 20:44:50|158515.1|158385.1|158534.6|158404.6|158612.7|158418.8|158513.4|158308.3|8
1653079500000|2022-05-20 20:45:00|158535.2|158405.2|158508.5|158378.5|158535.2|158405.2|158500.4|158370.4|11
1653079510000|2022-05-20 20:45:10|158500.1|158370.1|158510.2|158380.2|158585.8|158397.2|158492.1|158294.2|15
1653079520000|2022-05-20 20:45:20|158507.5|158377.5|158503.6|158373.6|158509.3|158379.3|158488.6|158358.6|12
1653079530000|2022-05-20 20:45:30|158521.5|158391.5|158499.9|158369.9|158521.5|158391.5|158492.2|158362.2|8
1653079540000|2022-05-20 20:45:40|158500.1|158370.1|158526|158396|158526|158396|158487.3|158357.3|15
1653079550000|2022-05-20 20:45:50|158510.8|158380.8|158533.8|158403.8|158541.5|158411.5|158506.9|158376.9|14
1653079560000|2022-05-20 20:46:00|158533|158403|158497|158155|158541.7|158405.9|158471.1|158129.1|15
1653079570000|2022-05-20 20:46:10|158495.5|158153.5|158541|158199|158571.2|158321.1|158388.3|158046.3|39
1653079580000|2022-05-20 20:46:20|158555.3|158213.3|158400.5|158270.5|158605.2|158279.7|158361.3|158022.8|39
1653079590000|2022-05-20 20:46:30|158402.3|158272.3|158359.9|158229.9|158480.6|158278.2|158326.9|158196.9|34
1653079600000|2022-05-20 20:46:40|158354|158224|158333.8|158203.8|158589.5|158262|158328.3|158099.5|33
1653079610000|2022-05-20 20:46:50|158360.4|158230.4|158376|158246|158388.6|158258.6|158314.1|158184.1|34
1653079620000|2022-05-20 20:47:00|158366.2|158236.2|158369.1|158239.1|158372.3|158242.3|158358.2|158228.2|23
1653079630000|2022-05-20 20:47:10|158368.9|158238.9|158386.1|158256.1|158460.5|158256.4|158357.6|158178.1|14
1653079640000|2022-05-20 20:47:20|158386.5|158256.5|158376.2|158246.2|158388|158258|158376.2|158246.2|13
1653079650000|2022-05-20 20:47:30|158375.5|158245.5|158359.4|158229.4|158375.5|158245.5|158358.6|158228.6|10
1653079660000|2022-05-20 20:47:40|158367.2|158237.2|158357.9|158227.9|158368.7|158238.7|158357.9|158227.9|7
1653079670000|2022-05-20 20:47:50|158358.1|158228.1|158364.5|158234.5|158366.5|158236.5|158358.1|158228.1|9
1653079680000|2022-05-20 20:48:00|158366.2|158236.2|158368.8|158238.8|158368.8|158238.8|158366.2|158236.2|5
1653079690000|2022-05-20 20:48:10|158368.9|158238.9|158358.6|158228.6|158468.1|158240.8|158358.3|158126.1|10
1653079700000|2022-05-20 20:48:20|158468|158126|158357.9|158227.9|158468|158230.3|158306.1|158095.3|17
1653079710000|2022-05-20 20:48:30|158358.3|158228.3|158352|158222|158359.6|158229.6|158347.4|158217.4|12
1653079720000|2022-05-20 20:48:40|158355.9|158225.9|158354|158224|158357.9|158227.9|158347.4|158217.4|13
1653079730000|2022-05-20 20:48:50|158347.6|158217.6|158357.4|158227.4|158357.4|158227.4|158343.5|158213.5|11
1653079740000|2022-05-20 20:49:00|158339.5|158209.5|158355.1|158225.1|158355.1|158225.1|158339.5|158209.5|9
1653079750000|2022-05-20 20:49:10|158355|158225|158345.7|158215.7|158355|158225|158345.7|158215.7|7
1653079760000|2022-05-20 20:49:20|158352.9|158222.9|158353.4|158223.4|158353.4|158223.4|158351.5|158221.5|5
1653079770000|2022-05-20 20:49:30|158354.4|158224.4|158343.3|158213.3|158355.8|158225.8|158342.8|158212.8|9
1653079780000|2022-05-20 20:49:40|158343.4|158213.4|158343|158213|158344.5|158214.5|158342.2|158212.2|6
1653079790000|2022-05-20 20:49:50|158344.7|158214.7|158351.3|158221.3|158351.3|158221.3|158344.7|158214.7|4
1653079800000|2022-05-20 20:50:00|158373.1|158243.1|158369.2|158239.2|158382.6|158252.6|158351.8|158221.8|35
1653079810000|2022-05-20 20:50:10|158464.5|158122.5|158369.7|158239.7|158464.5|158239.9|158360.1|158122.5|9
1653079820000|2022-05-20 20:50:20|158369.6|158239.6|158367.7|158237.7|158369.9|158239.9|158364.9|158234.9|7
1653079830000|2022-05-20 20:50:30|158367.5|158237.5|158372.2|158242.2|158372.2|158242.2|158367.4|158237.4|9
1653079840000|2022-05-20 20:50:40|158372|158242|158369.5|158239.5|158372|158242|158368.6|158238.6|6
1653079850000|2022-05-20 20:50:50|158368.5|158238.5|158371|158241|158371.1|158241.1|158367.8|158237.8|7
1653079860000|2022-05-20 20:51:00|158365|158235|158370.2|158240.2|158371.4|158241.4|158365|158235|9
1653079870000|2022-05-20 20:51:10|158369.6|158239.6|158369.8|158239.8|158369.8|158239.8|158368.8|158238.8|8
1653079880000|2022-05-20 20:51:20|158369.5|158239.5|158368|158238|158369.5|158239.5|158368|158238|3
1653079890000|2022-05-20 20:51:30|158369.3|158239.3|158368.6|158238.6|158370.3|158240.3|158368.6|158238.6|5
1653079900000|2022-05-20 20:51:40|158365.9|158235.9|158369.1|158239.1|158369.1|158239.1|158365.9|158235.9|3
1653079910000|2022-05-20 20:51:50|158367.8|158237.8|158364|158234|158367.8|158237.8|158359.3|158229.3|4
1653079920000|2022-05-20 20:52:00|158365.8|158235.8|158371.2|158241.2|158371.2|158241.2|158365.8|158235.8|6
1653079930000|2022-05-20 20:52:10|158370.7|158240.7|158370.9|158240.9|158370.9|158240.9|158370.7|158240.7|2
1653079940000|2022-05-20 20:52:20|158372|158242|158372|158242|158372.4|158242.4|158371.7|158241.7|4
1653079950000|2022-05-20 20:52:30|158371.4|158241.4|158373.5|158243.5|158375.5|158245.5|158371.4|158241.4|8
1653079960000|2022-05-20 20:52:40|158373.9|158243.9|158372.9|158242.9|158373.9|158243.9|158372.3|158242.3|5
1653079970000|2022-05-20 20:52:50|158367.4|158237.4|158365.7|158235.7|158368.5|158238.5|158365.7|158235.7|10
1653079980000|2022-05-20 20:53:00|158371.3|158241.3|158622.5|158280.5|158652.9|158310.9|158369.8|158212.1|28
1653079990000|2022-05-20 20:53:10|158626.1|158284.1|158627.4|158285.4|158648.6|158306.6|158529|158187|26
1653080000000|2022-05-20 20:53:20|158618.7|158276.7|158634|158292|158634|158292|158618.6|158276.6|20
1653080010000|2022-05-20 20:53:30|158628.8|158286.8|158639.8|158297.8|158644.2|158302.2|158628.8|158286.8|13
1653080020000|2022-05-20 20:53:40|158640|158298|158640.6|158298.6|158645.3|158303.3|158638.9|158296.9|14
1653080030000|2022-05-20 20:53:50|158640.5|158298.5|158644.6|158302.6|158644.6|158302.6|158638.3|158296.3|16
1653080040000|2022-05-20 20:54:00|158645.5|158303.5|158558|158216|158645.6|158303.6|158551|158209|14
1653080050000|2022-05-20 20:54:10|158557.9|158215.9|158637.6|158295.6|158637.6|158295.6|158557.9|158215.9|11
1653080060000|2022-05-20 20:54:20|158637.5|158295.5|158580.8|158238.8|158637.6|158295.6|158580.8|158238.8|15
1653080070000|2022-05-20 20:54:30|158580.5|158238.5|158617.1|158275.1|158617.1|158275.1|158579.1|158237.1|8
1653080080000|2022-05-20 20:54:40|158617.4|158275.4|158635.5|158293.5|158635.9|158293.9|158612.2|158270.2|8
1653080090000|2022-05-20 20:54:50|158635.6|158293.6|158636.3|158294.3|158636.3|158294.3|158628.8|158286.8|11
1653080100000|2022-05-20 20:55:00|158641.6|158299.6|158583.9|158241.9|158645.3|158303.3|158583.9|158241.9|17
1653080110000|2022-05-20 20:55:10|158617.4|158275.4|158623.7|158281.7|158623.7|158281.7|158615.8|158273.8|6
1653080120000|2022-05-20 20:55:20|158622.9|158280.9|158640|158298|158640|158298|158620.9|158278.9|12
1653080130000|2022-05-20 20:55:30|158636.8|158294.8|158634.3|158292.3|158641.4|158299.4|158627|158285|18
1653080140000|2022-05-20 20:55:40|158627|158285|158605.1|158263.1|158637.8|158295.8|158605.1|158263.1|15
1653080150000|2022-05-20 20:55:50|158601.8|158259.8|158557|158215|158637.4|158295.4|158557|158215|7
1653080160000|2022-05-20 20:56:00|158558.9|158216.9|158631.3|158289.3|158631.3|158289.3|158546.6|158204.6|14
1653080170000|2022-05-20 20:56:10|158632.3|158290.3|158626.2|158284.2|158632.3|158290.3|158621.7|158279.7|9
1653080180000|2022-05-20 20:56:20|158620.8|158278.8|158632.9|158290.9|158638|158296|158620.2|158278.2|11
1653080190000|2022-05-20 20:56:30|158638|158296|158624|158282|158638|158296|158621.4|158279.4|11
1653080200000|2022-05-20 20:56:40|158628.7|158286.7|158625.8|158283.8|158642.6|158300.6|158625.8|158283.8|11
1653080210000|2022-05-20 20:56:50|158631.5|158289.5|158565.8|158223.8|158637.7|158295.7|158551.5|158209.5|12
1653080220000|2022-05-20 20:57:00|158570.6|158228.6|158696.3|158354.3|158696.3|158354.3|158558.5|158216.5|30
1653080230000|2022-05-20 20:57:10|158664.5|158322.5|158637|158295|158685|158343|158625.2|158283.2|28
1653080240000|2022-05-20 20:57:20|158635.7|158293.7|158637|158295|158637|158295|158635.7|158293.7|6
1653080260000|2022-05-20 20:57:40|158636.9|158294.9|158637|158295|158751|158409|158635.6|158293.6|31
1653080270000|2022-05-20 20:57:50|158637.1|158295.1|158752.1|158410.1|158752.1|158410.1|158507|158165|17
1653080280000|2022-05-20 20:58:00|158750.8|158408.8|158702|158360|158782.8|158440.8|158702|158360|28
1653080290000|2022-05-20 20:58:10|158597|158255|158760|158418|158761.6|158419.6|158518.2|158176.2|21
1653080300000|2022-05-20 20:58:20|158772.4|158430.4|158835|158493|158835|158493|158705|158363|17
1653080310000|2022-05-20 20:58:30|158840.7|158498.7|158822.6|158480.6|158840.7|158498.7|158794.4|158452.4|8
1653080320000|2022-05-20 20:58:40|158831|158489|158835.1|158493.1|158837.2|158495.2|158825|158483|10
1653080330000|2022-05-20 20:58:50|158822.3|158480.3|158715.4|158373.4|158830.4|158488.4|158711.9|158369.9|15
1653249600000|2022-05-22 20:00:00|158619|158227|158619|158227|158619|158227|158619|158227|1
1653254580000|2022-05-22 21:23:00|158594|158252|158594|158252|158594|158252|158594|158252|1
1653255680000|2022-05-22 21:41:20|158841.5|158499.5|158820.6|158478.6|158841.5|158499.5|158820.6|158478.6|3
1653255690000|2022-05-22 21:41:30|158819.4|158477.4|158950.7|158608.7|158970.1|158628.1|158819.4|158477.4|7
1653255970000|2022-05-22 21:46:10|158874|158532|158902|158560|158902|158560|158874|158532|2
1653256010000|2022-05-22 21:46:50|158826|158484|158826|158484|158826|158484|158826|158484|1
1653257520000|2022-05-22 22:12:00|158934.7|158592.7|158934.7|158592.7|158934.7|158592.7|158934.7|158592.7|1
1653259870000|2022-05-22 22:51:10|158731|158389|158730.9|158388.9|158731|158389|158725.4|158383.4|4
1653260030000|2022-05-22 22:53:50|158705.9|158363.9|158705.9|158363.9|158705.9|158363.9|158705.9|158363.9|1
1653260080000|2022-05-22 22:54:40|158734.9|158392.9|158734.9|158392.9|158734.9|158392.9|158734.9|158392.9|1
1653260090000|2022-05-22 22:54:50|158734.6|158392.6|158727.9|158385.9|158734.6|158392.6|158727.9|158385.9|3
1653260210000|2022-05-22 22:56:50|158734.4|158392.4|158734.4|158392.4|158734.4|158392.4|158734.4|158392.4|1
1653260290000|2022-05-22 22:58:10|158737.9|158395.9|158737.9|158395.9|158737.9|158395.9|158737.9|158395.9|1
1653260300000|2022-05-22 22:58:20|158734.8|158392.8|158734.8|158392.8|158734.8|158392.8|158734.8|158392.8|1
1653260590000|2022-05-22 23:03:10|158722.1|158380.1|158721.9|158379.9|158722.5|158380.5|158718.3|158376.3|9
1653260610000|2022-05-22 23:03:30|158732.3|158390.3|158731.8|158389.8|158732.3|158390.3|158731.8|158389.8|7
1653260620000|2022-05-22 23:03:40|158705.8|158363.8|158716.4|158374.4|158716.6|158374.6|158705.8|158363.8|8
1653260630000|2022-05-22 23:03:50|158711.9|158369.9|158725.7|158383.7|158728.2|158386.2|158711.9|158369.9|6
1653260640000|2022-05-22 23:04:00|158715.2|158373.2|158719|158377|158719.4|158377.4|158702.2|158360.2|8
1653260650000|2022-05-22 23:04:10|158725.9|158383.9|158725.6|158383.6|158726.8|158384.8|158715.1|158373.1|12
1653260660000|2022-05-22 23:04:20|158731.1|158389.1|158727.8|158385.8|158733.4|158391.4|158720|158378|12
1653260670000|2022-05-22 23:04:30|158730|158388|158719.8|158377.8|158744.2|158402.2|158719.8|158377.8|12
1653260680000|2022-05-22 23:04:40|158724.2|158382.2|158717.9|158375.9|158729.3|158387.3|158717.9|158375.9|13
1653260690000|2022-05-22 23:04:50|158722.1|158380.1|158720|158378|158725.5|158383.5|158715.4|158373.4|8
1653260700000|2022-05-22 23:05:00|158725.4|158383.4|158722.9|158380.9|158725.4|158383.4|158718.5|158376.5|5
1653260720000|2022-05-22 23:05:20|158691.6|158349.6|158716.8|158374.8|158733|158391|158691.6|158349.6|3
1653260730000|2022-05-22 23:05:30|158724.8|158382.8|158717.2|158375.2|158724.8|158382.8|158717.2|158375.2|3
1653260740000|2022-05-22 23:05:40|158700.5|158358.5|158708.1|158366.1|158708.1|158366.1|158700.5|158358.5|5
1653260750000|2022-05-22 23:05:50|158720.5|158378.5|158716.1|158374.1|158720.5|158378.5|158716.1|158374.1|4
1653260760000|2022-05-22 23:06:00|158719.1|158377.1|158720.8|158378.8|158720.8|158378.8|158719.1|158377.1|3
1653260770000|2022-05-22 23:06:10|158698.4|158356.4|158713.3|158371.3|158713.3|158371.3|158694.4|158352.4|4
1653260780000|2022-05-22 23:06:20|158712|158370|158724.6|158382.6|158724.6|158382.6|158712|158370|4
1653260790000|2022-05-22 23:06:30|158724.7|158382.7|158717.1|158375.1|158724.7|158382.7|158717.1|158375.1|5
1653260800000|2022-05-22 23:06:40|158695.1|158353.1|158711.8|158369.8|158711.8|158369.8|158695.1|158353.1|4
1653260810000|2022-05-22 23:06:50|158706.5|158364.5|158722.1|158380.1|158723.9|158381.9|158706.5|158364.5|3
1653260820000|2022-05-22 23:07:00|158723.8|158381.8|158716.8|158374.8|158723.8|158381.8|158693.5|158351.5|9
1653260830000|2022-05-22 23:07:10|158720|158378|158731.1|158389.1|158731.1|158389.1|158720|158378|4
1653260840000|2022-05-22 23:07:20|158738.9|158396.9|158733.4|158391.4|158738.9|158396.9|158728.3|158386.3|3
1653260850000|2022-05-22 23:07:30|158718.4|158376.4|158718.9|158376.9|158718.9|158376.9|158707.2|158365.2|7
1653260860000|2022-05-22 23:07:40|158681|158339|158710.9|158368.9|158710.9|158368.9|158681|158339|8
1653260870000|2022-05-22 23:07:50|158710.2|158368.2|158712.6|158370.6|158712.6|158370.6|158710.2|158368.2|2
1653260880000|2022-05-22 23:08:00|158706.6|158364.6|158727.8|158385.8|158732.4|158390.4|158705.4|158363.4|11
1653260890000|2022-05-22 23:08:10|158730.8|158388.8|158725.6|158383.6|158730.8|158388.8|158723.3|158381.3|4
1653260910000|2022-05-22 23:08:30|158723.3|158381.3|158722.1|158380.1|158723.3|158381.3|158722.1|158380.1|2
1653260920000|2022-05-22 23:08:40|158719.5|158377.5|158726.2|158384.2|158728.6|158386.6|158719.5|158377.5|6
1653260930000|2022-05-22 23:08:50|158724.4|158382.4|158724.9|158382.9|158725.6|158383.6|158723.5|158381.5|7
1653260940000|2022-05-22 23:09:00|158723.4|158381.4|158730.7|158388.7|158730.7|158388.7|158722.5|158380.5|7
1653260950000|2022-05-22 23:09:10|158730.4|158388.4|158725.4|158383.4|158730.7|158388.7|158725.4|158383.4|6
1653260960000|2022-05-22 23:09:20|158728.4|158386.4|158719.7|158377.7|158728.4|158386.4|158706.8|158364.8|6
1653260970000|2022-05-22 23:09:30|158723.4|158381.4|158727.1|158385.1|158727.1|158385.1|158719.7|158377.7|6
1653260980000|2022-05-22 23:09:40|158723.6|158381.6|158724.6|158382.6|158725.1|158383.1|158722.9|158380.9|7
1653260990000|2022-05-22 23:09:50|158727|158385|158725.5|158383.5|158728.6|158386.6|158725.5|158383.5|5
1653261000000|2022-05-22 23:10:00|158722.7|158380.7|158724.8|158382.8|158727.4|158385.4|158722.7|158380.7|5
1653261010000|2022-05-22 23:10:10|158726|158384|158711.5|158369.5|158729.8|158387.8|158711.5|158369.5|6
1653261020000|2022-05-22 23:10:20|158721.2|158379.2|158720.2|158378.2|158723.7|158381.7|158720.2|158378.2|6
1653261030000|2022-05-22 23:10:30|158729.2|158387.2|158725.7|158383.7|158729.2|158387.2|158725.7|158383.7|4
1653261040000|2022-05-22 23:10:40|158723.8|158381.8|158725.7|158383.7|158728.3|158386.3|158723.8|158381.8|4
1653261050000|2022-05-22 23:10:50|158728.8|158386.8|158725.8|158383.8|158728.8|158386.8|158725.8|158383.8|3
1653261060000|2022-05-22 23:11:00|158727.1|158385.1|158727.1|158385.1|158727.1|158385.1|158727.1|158385.1|1
1653261070000|2022-05-22 23:11:10|158728.8|158386.8|158721|158379|158728.8|158386.8|158711.4|158369.4|4
1653261080000|2022-05-22 23:11:20|158720.1|158378.1|158732.8|158390.8|158738.7|158396.7|158720.1|158378.1|9
1653261090000|2022-05-22 23:11:30|158731.3|158389.3|158735.2|158393.2|158737.4|158395.4|158731.3|158389.3|8
1653261100000|2022-05-22 23:11:40|158744.1|158402.1|158736.2|158394.2|158744.6|158402.6|158734.3|158392.3|13
1653261110000|2022-05-22 23:11:50|158734.9|158392.9|158748.5|158406.5|158748.5|158406.5|158728.5|158386.5|9
1653261120000|2022-05-22 23:12:00|158743.5|158401.5|158727.9|158385.9|158745.6|158403.6|158727.9|158385.9|10
1653261130000|2022-05-22 23:12:10|158732.2|158390.2|158729.2|158387.2|158732.2|158390.2|158727.5|158385.5|5
1653261140000|2022-05-22 23:12:20|158727.3|158385.3|158740|158398|158745.2|158403.2|158725.6|158383.6|6
1653261150000|2022-05-22 23:12:30|158741|158399|158749.9|158407.9|158749.9|158407.9|158737|158395|8
1653261160000|2022-05-22 23:12:40|158743.7|158401.7|158733.7|158391.7|158744.3|158402.3|158731.7|158389.7|8
1653261170000|2022-05-22 23:12:50|158732.1|158390.1|158735.1|158393.1|158745.1|158403.1|158728.5|158386.5|6
1653261180000|2022-05-22 23:13:00|158733|158391|158740.7|158398.7|158749.6|158407.6|158723|158381|7
1653261190000|2022-05-22 23:13:10|158722.3|158380.3|158748.4|158406.4|158762.5|158420.5|158722.3|158380.3|6
1653261200000|2022-05-22 23:13:20|158748.9|158406.9|158751|158409|158751|158409|158734.8|158392.8|7
1653261210000|2022-05-22 23:13:30|158748.5|158406.5|158733.5|158391.5|158748.5|158406.5|158733.2|158391.2|5
1653261220000|2022-05-22 23:13:40|158732.6|158390.6|158729.4|158387.4|158732.6|158390.6|158729.4|158387.4|3
1653261230000|2022-05-22 23:13:50|158732.9|158390.9|158726|158384|158766|158424|158726|158384|6
1653261240000|2022-05-22 23:14:00|158730.6|158388.6|158738.9|158396.9|158738.9|158396.9|158730.6|158388.6|5
1653261250000|2022-05-22 23:14:10|158740.8|158398.8|158732.1|158390.1|158740.8|158398.8|158732.1|158390.1|2
1653261260000|2022-05-22 23:14:20|158761|158419|158760.3|158418.3|158761|158419|158760.3|158418.3|2
1653261270000|2022-05-22 23:14:30|158765.1|158423.1|158735|158393|158765.1|158423.1|158731.7|158389.7|5
1653261280000|2022-05-22 23:14:40|158769.7|158427.7|158734.4|158392.4|158769.7|158427.7|158734.4|158392.4|4
1653261290000|2022-05-22 23:14:50|158761|158419|158742.2|158400.2|158761|158419|158734.2|158392.2|4
1653261300000|2022-05-22 23:15:00|158749.1|158407.1|158734.8|158392.8|158749.1|158407.1|158734.8|158392.8|2
1653261340000|2022-05-22 23:15:40|158715.9|158373.9|158715.9|158373.9|158715.9|158373.9|158715.9|158373.9|1
1653261350000|2022-05-22 23:15:50|158703.4|158361.4|158703.4|158361.4|158703.4|158361.4|158703.4|158361.4|1
1653261360000|2022-05-22 23:16:00|158744.6|158402.6|158744.6|158402.6|158744.6|158402.6|158739.8|158397.8|3
1653261380000|2022-05-22 23:16:20|158736.7|158394.7|158726.7|158384.7|158736.7|158394.7|158726.7|158384.7|4
1653261430000|2022-05-22 23:17:10|158707.1|158365.1|158707.1|158365.1|158707.1|158365.1|158707.1|158365.1|1
1653261440000|2022-05-22 23:17:20|158738|158396|158738|158396|158738|158396|158738|158396|1
1653261450000|2022-05-22 23:17:30|158711.3|158369.3|158699.1|158357.1|158712.3|158370.3|158699.1|158357.1|3
1653261460000|2022-05-22 23:17:40|158702.3|158360.3|158717.9|158375.9|158723.6|158381.6|158699.7|158357.7|8
1653261500000|2022-05-22 23:18:20|158738.6|158396.6|158738.6|158396.6|158738.6|158396.6|158738.6|158396.6|1
1653261510000|2022-05-22 23:18:30|158725|158383|158713.5|158371.5|158727.8|158385.8|158713.5|158371.5|3
1653261520000|2022-05-22 23:18:40|158699.1|158357.1|158699.1|158357.1|158699.1|158357.1|158699.1|158357.1|1
1653261530000|2022-05-22 23:18:50|158706.6|158364.6|158706.6|158364.6|158706.6|158364.6|158706.6|158364.6|1
1653261550000|2022-05-22 23:19:10|158739.3|158397.3|158703.7|158361.7|158739.3|158397.3|158681.9|158339.9|3
1653261560000|2022-05-22 23:19:20|158730|158388|158712.4|158370.4|158730|158388|158712.4|158370.4|4
1653261570000|2022-05-22 23:19:30|158718.9|158376.9|158680.8|158338.8|158720.6|158378.6|158665.2|158323.2|5
1653261580000|2022-05-22 23:19:40|158695.8|158353.8|158696.2|158354.2|158701.9|158359.9|158695.8|158353.8|3
1653261600000|2022-05-22 23:20:00|158708.2|158366.2|158708.2|158366.2|158708.2|158366.2|158708.2|158366.2|1
1653261610000|2022-05-22 23:20:10|158690.3|158348.3|158694|158352|158694.5|158352.5|158690|158348|4
1653261620000|2022-05-22 23:20:20|158725.7|158383.7|158714.9|158372.9|158725.7|158383.7|158706.4|158364.4|5
1653261630000|2022-05-22 23:20:30|158714.4|158372.4|158696.9|158354.9|158714.4|158372.4|158688.6|158346.6|4
1653261640000|2022-05-22 23:20:40|158661|158319|158690.7|158348.7|158690.7|158348.7|158661|158319|3
1653261650000|2022-05-22 23:20:50|158693.8|158351.8|158694.5|158352.5|158702.2|158360.2|158693.8|158351.8|3
1653261660000|2022-05-22 23:21:00|158724.7|158382.7|158725.5|158383.5|158725.5|158383.5|158724.7|158382.7|2
1653261680000|2022-05-22 23:21:20|158699.8|158357.8|158702.3|158360.3|158702.3|158360.3|158699.8|158357.8|2
1653261690000|2022-05-22 23:21:30|158700.6|158358.6|158706.1|158364.1|158706.1|158364.1|158700.6|158358.6|3
1653261700000|2022-05-22 23:21:40|158690.6|158348.6|158690.6|158348.6|158690.6|158348.6|158690.6|158348.6|1
1653261710000|2022-05-22 23:21:50|158727.7|158385.7|158727.7|158385.7|158727.7|158385.7|158727.7|158385.7|1
1653261720000|2022-05-22 23:22:00|158726.2|158384.2|158726.2|158384.2|158726.2|158384.2|158726.2|158384.2|1
1653261730000|2022-05-22 23:22:10|158680.6|158338.6|158692.9|158350.9|158692.9|158350.9|158680.6|158338.6|2
1653261740000|2022-05-22 23:22:20|158719.6|158377.6|158719.8|158377.8|158719.8|158377.8|158719.6|158377.6|2
1653261750000|2022-05-22 23:22:30|158719.5|158377.5|158719.5|158377.5|158719.5|158377.5|158716.7|158374.7|3
1653261760000|2022-05-22 23:22:40|158680.9|158338.9|158677.5|158335.5|158680.9|158338.9|158677.5|158335.5|2
1653261770000|2022-05-22 23:22:50|158725.7|158383.7|158697.2|158355.2|158728.1|158386.1|158668.8|158326.8|5
1653261780000|2022-05-22 23:23:00|158702.7|158360.7|158704.5|158362.5|158733.4|158391.4|158702.7|158360.7|3
1653261790000|2022-05-22 23:23:10|158718.2|158376.2|158704.9|158362.9|158718.2|158376.2|158681.5|158339.5|3
1653261800000|2022-05-22 23:23:20|158695.4|158353.4|158689.8|158347.8|158695.4|158353.4|158689.8|158347.8|2
1653261810000|2022-05-22 23:23:30|158695.3|158353.3|158682.2|158340.2|158703.4|158361.4|158682.2|158340.2|5
1653261830000|2022-05-22 23:23:50|158673|158331|158673|158331|158673|158331|158673|158331|1
1653261840000|2022-05-22 23:24:00|158684.1|158342.1|158686.2|158344.2|158711|158369|158684.1|158342.1|13
1653261850000|2022-05-22 23:24:10|158689.9|158347.9|158710.4|158368.4|158711.2|158369.2|158689.9|158347.9|7
1653261860000|2022-05-22 23:24:20|158711.3|158369.3|158702|158360|158729.1|158387.1|158700.6|158358.6|10
1653261870000|2022-05-22 23:24:30|158698.5|158356.5|158701.4|158359.4|158729.9|158387.9|158690.3|158348.3|9
1653261880000|2022-05-22 23:24:40|158703.6|158361.6|158727.8|158385.8|158736.4|158394.4|158703.6|158361.6|8
1653261890000|2022-05-22 23:24:50|158729.7|158387.7|158717.2|158375.2|158730|158388|158717.2|158375.2|9
1653261900000|2022-05-22 23:25:00|158673.2|158331.2|158694|158352|158702.4|158360.4|158673.2|158331.2|10
1653261910000|2022-05-22 23:25:10|158689.9|158347.9|158710.5|158368.5|158710.5|158368.5|158689.9|158347.9|6
1653261920000|2022-05-22 23:25:20|158706|158364|158690.5|158348.5|158710.3|158368.3|158688.1|158346.1|7
1653261930000|2022-05-22 23:25:30|158703.4|158361.4|158722.6|158380.6|158722.6|158380.6|158703.4|158361.4|7
1653261940000|2022-05-22 23:25:40|158723.6|158381.6|158722.5|158380.5|158723.6|158381.6|158722.5|158380.5|2
1653261950000|2022-05-22 23:25:50|158724.2|158382.2|158687.9|158345.9|158725.3|158383.3|158687.9|158345.9|7
1653261960000|2022-05-22 23:26:00|158708.1|158366.1|158705.4|158363.4|158708.1|158366.1|158701.1|158359.1|3
1653261970000|2022-05-22 23:26:10|158722.6|158380.6|158696.2|158354.2|158722.6|158380.6|158696.2|158354.2|2
1653261980000|2022-05-22 23:26:20|158700.9|158358.9|158726.1|158384.1|158726.1|158384.1|158700.9|158358.9|6
1653261990000|2022-05-22 23:26:30|158723.1|158381.1|158674.1|158332.1|158725.3|158383.3|158668.5|158326.5|9
1653262000000|2022-05-22 23:26:40|158683|158341|158681.8|158339.8|158698.6|158356.6|158681.8|158339.8|4
1653262010000|2022-05-22 23:26:50|158689.8|158347.8|158718.2|158376.2|158718.2|158376.2|158689.8|158347.8|4
1653262020000|2022-05-22 23:27:00|158719.4|158377.4|158695.1|158353.1|158719.4|158377.4|158676.2|158334.2|4
1653262040000|2022-05-22 23:27:20|158723.2|158381.2|158729.4|158387.4|158729.4|158387.4|158723.2|158381.2|2
1653262050000|2022-05-22 23:27:30|158730.3|158388.3|158728.6|158386.6|158731.6|158389.6|158728|158386|4
1653262060000|2022-05-22 23:27:40|158715.4|158373.4|158707.4|158365.4|158715.4|158373.4|158686.2|158344.2|4
1653262070000|2022-05-22 23:27:50|158703.4|158361.4|158702.7|158360.7|158707.5|158365.5|158702.7|158360.7|5
1653262080000|2022-05-22 23:28:00|158705.7|158363.7|158696.6|158354.6|158707.5|158365.5|158673.9|158331.9|8
1653262090000|2022-05-22 23:28:10|158705.5|158363.5|158732.2|158390.2|158732.2|158390.2|158705.5|158363.5|5
1653262100000|2022-05-22 23:28:20|158733|158391|158694.2|158352.2|158733|158391|158672.4|158330.4|6
1653262110000|2022-05-22 23:28:30|158708.8|158366.8|158718.1|158376.1|158735.1|158393.1|158708.8|158366.8|5
1653262120000|2022-05-22 23:28:40|158721.2|158379.2|158721.2|158379.2|158721.2|158379.2|158721.2|158379.2|1
1653262130000|2022-05-22 23:28:50|158713|158371|158712.9|158370.9|158714.1|158372.1|158712.9|158370.9|3
1653262140000|2022-05-22 23:29:00|158711.7|158369.7|158706.5|158364.5|158713|158371|158693.2|158351.2|7
1653262150000|2022-05-22 23:29:10|158709.4|158367.4|158733.9|158391.9|158733.9|158391.9|158709.4|158367.4|2
1653262160000|2022-05-22 23:29:20|158725.9|158383.9|158678.9|158336.9|158728.5|158386.5|158661.4|158319.4|5
1653262170000|2022-05-22 23:29:30|158701.6|158359.6|158707.3|158365.3|158707.3|158365.3|158701.6|158359.6|2
1653262180000|2022-05-22 23:29:40|158711.9|158369.9|158709.6|158367.6|158711.9|158369.9|158709.6|158367.6|2
1653262190000|2022-05-22 23:29:50|158703|158361|158703|158361|158703|158361|158703|158361|1
1653262200000|2022-05-22 23:30:00|158735.4|158393.4|158716.6|158374.6|158735.4|158393.4|158696.6|158354.6|15
1653262210000|2022-05-22 23:30:10|158716.3|158374.3|158714.9|158372.9|158716.3|158374.3|158712.8|158370.8|4
1653262220000|2022-05-22 23:30:20|158730.3|158388.3|158716|158374|158730.3|158388.3|158712.2|158370.2|7
1653262230000|2022-05-22 23:30:30|158722.9|158380.9|158721.8|158379.8|158723.2|158381.2|158721.7|158379.7|4
1653262240000|2022-05-22 23:30:40|158721.6|158379.6|158717.8|158375.8|158727.1|158385.1|158714.4|158372.4|9
1653262250000|2022-05-22 23:30:50|158719.5|158377.5|158720.9|158378.9|158721.4|158379.4|158718.9|158376.9|7
1653262260000|2022-05-22 23:31:00|158723|158381|158715.1|158373.1|158728.7|158386.7|158712.9|158370.9|7
1653262270000|2022-05-22 23:31:10|158716.8|158374.8|158709.3|158367.3|158719|158377|158699.3|158357.3|4
1653262280000|2022-05-22 23:31:20|158715.7|158373.7|158711.1|158369.1|158717.1|158375.1|158703.9|158361.9|8
1653262290000|2022-05-22 23:31:30|158713.4|158371.4|158706|158364|158713.9|158371.9|158706|158364|5
1653262300000|2022-05-22 23:31:40|158707.9|158365.9|158716.2|158374.2|158716.2|158374.2|158707.9|158365.9|2
1653262320000|2022-05-22 23:32:00|158708.9|158366.9|158711.2|158369.2|158711.2|158369.2|158708.9|158366.9|3
1653262330000|2022-05-22 23:32:10|158711|158369|158710.3|158368.3|158719.7|158377.7|158710.3|158368.3|8
1653262340000|2022-05-22 23:32:20|158712.6|158370.6|158719.6|158377.6|158719.6|158377.6|158712.6|158370.6|2
1653262350000|2022-05-22 23:32:30|158703.5|158361.5|158719.5|158377.5|158719.5|158377.5|158703.5|158361.5|5
1653262360000|2022-05-22 23:32:40|158707.9|158365.9|158707.9|158365.9|158707.9|158365.9|158707.9|158365.9|1
1653262370000|2022-05-22 23:32:50|158695.9|158353.9|158717.3|158375.3|158717.3|158375.3|158695.9|158353.9|4
1653262380000|2022-05-22 23:33:00|158716.5|158374.5|158716.5|158374.5|158716.5|158374.5|158713.9|158371.9|3
1653262390000|2022-05-22 23:33:10|158709.6|158367.6|158715.9|158373.9|158717|158375|158709.6|158367.6|9
1653262410000|2022-05-22 23:33:30|158708.6|158366.6|158708.6|158366.6|158708.6|158366.6|158708.6|158366.6|1
1653262420000|2022-05-22 23:33:40|158710.7|158368.7|158712|158370|158713|158371|158709|158367|4
1653262430000|2022-05-22 23:33:50|158699.7|158357.7|158711.9|158369.9|158711.9|158369.9|158699.7|158357.7|4
1653262440000|2022-05-22 23:34:00|158715.3|158373.3|158712.1|158370.1|158724.9|158382.9|158712.1|158370.1|5
1653262450000|2022-05-22 23:34:10|158714.6|158372.6|158717.4|158375.4|158717.4|158375.4|158714.6|158372.6|2
1653262460000|2022-05-22 23:34:20|158695.5|158353.5|158710.6|158368.6|158710.6|158368.6|158695.5|158353.5|3
1653262480000|2022-05-22 23:34:40|158701.1|158359.1|158713.6|158371.6|158713.6|158371.6|158701.1|158359.1|4
1653262490000|2022-05-22 23:34:50|158708.9|158366.9|158713.6|158371.6|158713.6|158371.6|158708.9|158366.9|2
1653262500000|2022-05-22 23:35:00|158697|158355|158706.9|158364.9|158713.6|158371.6|158697|158355|5
1653262510000|2022-05-22 23:35:10|158709.8|158367.8|158719.7|158377.7|158719.7|158377.7|158709.8|158367.8|4
1653262520000|2022-05-22 23:35:20|158719.2|158377.2|158725.1|158383.1|158726.5|158384.5|158719.2|158377.2|3
1653262530000|2022-05-22 23:35:30|158726.1|158384.1|158715.7|158373.7|158726.1|158384.1|158706.4|158364.4|6
1653262540000|2022-05-22 23:35:40|158723.9|158381.9|158726.8|158384.8|158726.8|158384.8|158723.9|158381.9|2
1653262560000|2022-05-22 23:36:00|158693.6|158351.6|158706.3|158364.3|158706.3|158364.3|158693.6|158351.6|3
1653262590000|2022-05-22 23:36:30|158702.2|158360.2|158717.1|158375.1|158717.1|158375.1|158702.2|158360.2|5
1653262600000|2022-05-22 23:36:40|158716.9|158374.9|158725.2|158383.2|158725.2|158383.2|158715.5|158373.5|3
1653262610000|2022-05-22 23:36:50|158726.1|158384.1|158703.5|158361.5|158726.1|158384.1|158703.5|158361.5|5
1653262620000|2022-05-22 23:37:00|158710.8|158368.8|158711.5|158369.5|158711.5|158369.5|158710.4|158368.4|3
1653262630000|2022-05-22 23:37:10|158702.7|158360.7|158708|158366|158708|158366|158702|158360|3
1653262640000|2022-05-22 23:37:20|158716.6|158374.6|158728.7|158386.7|158728.7|158386.7|158715.4|158373.4|3
1653262650000|2022-05-22 23:37:30|158725.6|158383.6|158714.8|158372.8|158725.6|158383.6|158702.4|158360.4|5
1653262660000|2022-05-22 23:37:40|158718|158376|158700.3|158358.3|158718|158376|158700.3|158358.3|2
1653262670000|2022-05-22 23:37:50|158705.3|158363.3|158705.8|158363.8|158709.2|158367.2|158702.3|158360.3|5
1653262700000|2022-05-22 23:38:20|158717.5|158375.5|158713.5|158371.5|158724.7|158382.7|158709.8|158367.8|4
1653262710000|2022-05-22 23:38:30|158712.6|158370.6|158733.9|158391.9|158733.9|158391.9|158712.6|158370.6|2
1653262720000|2022-05-22 23:38:40|158713.7|158371.7|158709.7|158367.7|158713.7|158371.7|158701.2|158359.2|4
1653262730000|2022-05-22 23:38:50|158715.8|158373.8|158726.2|158384.2|158726.2|158384.2|158715.8|158373.8|3
1653262740000|2022-05-22 23:39:00|158730.7|158388.7|158716.1|158374.1|158730.7|158388.7|158703.5|158361.5|6
1653262750000|2022-05-22 23:39:10|158718.9|158376.9|158721.8|158379.8|158721.8|158379.8|158718.9|158376.9|2
1653262760000|2022-05-22 23:39:20|158723|158381|158714.6|158372.6|158723|158381|158714.6|158372.6|4
1653262770000|2022-05-22 23:39:30|158716.6|158374.6|158689.8|158347.8|158732.6|158390.6|158689.8|158347.8|5
1653262780000|2022-05-22 23:39:40|158685.2|158343.2|158708.1|158366.1|158708.1|158366.1|158685.2|158343.2|3
1653262790000|2022-05-22 23:39:50|158732.6|158390.6|158725.7|158383.7|158732.6|158390.6|158724.9|158382.9|3
1653262810000|2022-05-22 23:40:10|158730.8|158388.8|158728.9|158386.9|158730.8|158388.8|158726.6|158384.6|5
1653262820000|2022-05-22 23:40:20|158729.5|158387.5|158728.7|158386.7|158729.5|158387.5|158727.4|158385.4|4
1653262830000|2022-05-22 23:40:30|158729.4|158387.4|158715.2|158373.2|158730.2|158388.2|158702.7|158360.7|4
1653262860000|2022-05-22 23:41:00|158724.5|158382.5|158726.4|158384.4|158727|158385|158724.5|158382.5|8
1653262870000|2022-05-22 23:41:10|158720.1|158378.1|158732.9|158390.9|158733.1|158391.1|158720.1|158378.1|6
1653262880000|2022-05-22 23:41:20|158722.4|158380.4|158729.3|158387.3|158729.3|158387.3|158721.9|158379.9|10
1653262890000|2022-05-22 23:41:30|158720.1|158378.1|158725.6|158383.6|158726.5|158384.5|158717.4|158375.4|11
1653262900000|2022-05-22 23:41:40|158727.2|158385.2|158727.7|158385.7|158729.4|158387.4|158723.9|158381.9|6
1653262910000|2022-05-22 23:41:50|158724|158382|158726.8|158384.8|158728|158386|158724|158382|4
1653262920000|2022-05-22 23:42:00|158728.4|158386.4|158736.9|158394.9|158736.9|158394.9|158727.2|158385.2|4
1653262930000|2022-05-22 23:42:10|158729.7|158387.7|158722.8|158380.8|158729.7|158387.7|158716.4|158374.4|3
1653262940000|2022-05-22 23:42:20|158729.5|158387.5|158732.1|158390.1|158732.1|158390.1|158727.7|158385.7|4
1653262950000|2022-05-22 23:42:30|158725.8|158383.8|158731|158389|158737.3|158395.3|158725.8|158383.8|6
1653262960000|2022-05-22 23:42:40|158741.3|158399.3|158741.3|158399.3|158741.3|158399.3|158741.3|158399.3|1
1653262970000|2022-05-22 23:42:50|158743.6|158401.6|158738.9|158396.9|158743.6|158401.6|158728.1|158386.1|5
1653262980000|2022-05-22 23:43:00|158750.3|158408.3|158737.9|158395.9|158750.3|158408.3|158732.1|158390.1|4
1653262990000|2022-05-22 23:43:10|158734.3|158392.3|158715.6|158373.6|158738.1|158396.1|158715.6|158373.6|6
1653263000000|2022-05-22 23:43:20|158718.7|158376.7|158726.9|158384.9|158729.5|158387.5|158718.7|158376.7|4
1653263010000|2022-05-22 23:43:30|158731.1|158389.1|158733.8|158391.8|158750.2|158408.2|158731.1|158389.1|4
1653263020000|2022-05-22 23:43:40|158734.3|158392.3|158731.4|158389.4|158740.7|158398.7|158726.3|158384.3|8
1653263030000|2022-05-22 23:43:50|158737.9|158395.9|158733.1|158391.1|158750.2|158408.2|158732.3|158390.3|5
1653263040000|2022-05-22 23:44:00|158744.1|158402.1|158737.2|158395.2|158744.1|158402.1|158730.9|158388.9|4
1653263050000|2022-05-22 23:44:10|158744.1|158402.1|158724.7|158382.7|158744.1|158402.1|158719.9|158377.9|5
1653263060000|2022-05-22 23:44:20|158734.8|158392.8|158734.8|158392.8|158734.8|158392.8|158730.5|158388.5|3
1653263070000|2022-05-22 23:44:30|158729.8|158387.8|158746.8|158404.8|158746.8|158404.8|158729.8|158387.8|3
1653263080000|2022-05-22 23:44:40|158734.6|158392.6|158732.4|158390.4|158734.6|158392.6|158732.4|158390.4|2
1653263090000|2022-05-22 23:44:50|158744.7|158402.7|158738.1|158396.1|158744.7|158402.7|158732.7|158390.7|4
1653263100000|2022-05-22 23:45:00|158739.8|158397.8|158718.3|158376.3|158742.1|158400.1|158718.3|158376.3|7
1653263110000|2022-05-22 23:45:10|158715.5|158373.5|158726.2|158384.2|158729.8|158387.8|158715.5|158373.5|3
1653263120000|2022-05-22 23:45:20|158731.9|158389.9|158731.3|158389.3|158732.8|158390.8|158726|158384|4
1653263130000|2022-05-22 23:45:30|158729.2|158387.2|158743.7|158401.7|158743.7|158401.7|158729.2|158387.2|3
1653263140000|2022-05-22 23:45:40|158750.8|158408.8|158750.8|158408.8|158750.8|158408.8|158750.8|158408.8|1
1653263150000|2022-05-22 23:45:50|158739.4|158397.4|158739.4|158397.4|158742.1|158400.1|158728.6|158386.6|4
1653263160000|2022-05-22 23:46:00|158746.7|158404.7|158727.5|158385.5|158746.7|158404.7|158706.6|158364.6|5
1653263170000|2022-05-22 23:46:10|158735.8|158393.8|158735.8|158393.8|158735.8|158393.8|158735.8|158393.8|1
1653263180000|2022-05-22 23:46:20|158735.5|158393.5|158737|158395|158737|158395|158729.1|158387.1|4
1653263190000|2022-05-22 23:46:30|158742.2|158400.2|158762.6|158420.6|158762.6|158420.6|158742.2|158400.2|2
1653263200000|2022-05-22 23:46:40|158742.3|158400.3|158745.2|158403.2|158745.2|158403.2|158742.3|158400.3|2
1653263210000|2022-05-22 23:46:50|158762.6|158420.6|158723|158381|158762.6|158420.6|158723|158381|4
1653263220000|2022-05-22 23:47:00|158728.7|158386.7|158762.6|158420.6|158762.6|158420.6|158728.7|158386.7|4
1653263230000|2022-05-22 23:47:10|158734.1|158392.1|158740.5|158398.5|158740.5|158398.5|158734.1|158392.1|2
1653263240000|2022-05-22 23:47:20|158746|158404|158730.7|158388.7|158746|158404|158730.7|158388.7|3
1653263250000|2022-05-22 23:47:30|158762.6|158420.6|158762.6|158420.6|158762.6|158420.6|158762.6|158420.6|1
1653263270000|2022-05-22 23:47:50|158711.6|158369.6|158750.3|158408.3|158750.3|158408.3|158711.6|158369.6|4
1653263280000|2022-05-22 23:48:00|158762.6|158420.6|158762.6|158420.6|158762.6|158420.6|158762.6|158420.6|1
1653263290000|2022-05-22 23:48:10|158729.2|158387.2|158736.8|158394.8|158738.9|158396.9|158729.2|158387.2|4
1653263300000|2022-05-22 23:48:20|158740.6|158398.6|158741.9|158399.9|158741.9|158399.9|158732.7|158390.7|4
1653263310000|2022-05-22 23:48:30|158745.4|158403.4|158746.4|158404.4|158746.4|158404.4|158728.3|158386.3|7
1653263320000|2022-05-22 23:48:40|158731|158389|158716.9|158374.9|158747.5|158405.5|158716.9|158374.9|4
1653263330000|2022-05-22 23:48:50|158728.5|158386.5|158732.6|158390.6|158732.6|158390.6|158722.9|158380.9|4
1653263340000|2022-05-22 23:49:00|158733.3|158391.3|158739.9|158397.9|158739.9|158397.9|158729.2|158387.2|4
1653263350000|2022-05-22 23:49:10|158743.1|158401.1|158740.5|158398.5|158743.1|158401.1|158735.5|158393.5|3
1653263360000|2022-05-22 23:49:20|158745.7|158403.7|158743.7|158401.7|158745.7|158403.7|158727.2|158385.2|5
1653263370000|2022-05-22 23:49:30|158762.6|158420.6|158762.6|158420.6|158762.6|158420.6|158762.6|158420.6|1
1653263380000|2022-05-22 23:49:40|158724.8|158382.8|158721.8|158379.8|158724.8|158382.8|158706.1|158364.1|4
1653263390000|2022-05-22 23:49:50|158742.2|158400.2|158754.6|158412.6|158754.6|158412.6|158742.2|158400.2|2
1653263410000|2022-05-22 23:50:10|158766.6|158424.6|158766.5|158424.5|158766.6|158424.6|158766.5|158424.5|2
1653263420000|2022-05-22 23:50:20|158767.8|158425.8|158785.9|158443.9|158786|158444|158767.8|158425.8|4
1653263430000|2022-05-22 23:50:30|158771.7|158429.7|158791.6|158449.6|158805.3|158463.3|158755.8|158413.8|25
1653263440000|2022-05-22 23:50:40|158788.2|158446.2|158796.9|158454.9|158797.7|158455.7|158788.2|158446.2|14
1653263450000|2022-05-22 23:50:50|158798.8|158456.8|158791.5|158449.5|158803.5|158461.5|158791.5|158449.5|10
1653263460000|2022-05-22 23:51:00|158792.1|158450.1|158807.5|158465.5|158807.5|158465.5|158782.5|158440.5|13
1653263470000|2022-05-22 23:51:10|158804.3|158462.3|158804.5|158462.5|158804.7|158462.7|158797.4|158455.4|9
1653263480000|2022-05-22 23:51:20|158804.7|158462.7|158792.5|158450.5|158810|158468|158791.3|158449.3|14
1653263490000|2022-05-22 23:51:30|158770.5|158428.5|158787.9|158445.9|158801.6|158459.6|158770.5|158428.5|17
1653263500000|2022-05-22 23:51:40|158788.2|158446.2|158789.9|158447.9|158789.9|158447.9|158788.2|158446.2|4
1653263510000|2022-05-22 23:51:50|158785.5|158443.5|158803.3|158461.3|158803.3|158461.3|158785.5|158443.5|7
1653263520000|2022-05-22 23:52:00|158826.1|158484.1|158825.5|158483.5|158826.1|158484.1|158825.5|158483.5|3
1653263530000|2022-05-22 23:52:10|158824.1|158482.1|158810.5|158468.5|158824.1|158482.1|158797|158455|5
1653263540000|2022-05-22 23:52:20|158813.8|158471.8|158813.7|158471.7|158813.8|158471.8|158770.5|158428.5|8
1653263550000|2022-05-22 23:52:30|158812.9|158470.9|158818.2|158476.2|158825.2|158483.2|158806.3|158464.3|7
1653263560000|2022-05-22 23:52:40|158804.8|158462.8|158819.4|158477.4|158819.4|158477.4|158804.8|158462.8|3
1653263570000|2022-05-22 23:52:50|158819.9|158477.9|158811.3|158469.3|158820.3|158478.3|158811.3|158469.3|3
1653263580000|2022-05-22 23:53:00|158813.2|158471.2|158806.4|158464.4|158813.2|158471.2|158799.4|158457.4|6
1653263590000|2022-05-22 23:53:10|158809.2|158467.2|158825.1|158483.1|158825.1|158483.1|158809.1|158467.1|4
1653263600000|2022-05-22 23:53:20|158790.2|158448.2|158805.3|158463.3|158805.3|158463.3|158788.6|158446.6|5
1653263610000|2022-05-22 23:53:30|158818.4|158476.4|158788.8|158446.8|158825.5|158483.5|158781.4|158439.4|8
1653263620000|2022-05-22 23:53:40|158786.2|158444.2|158787.5|158445.5|158792.1|158450.1|158784.4|158442.4|12
1653263630000|2022-05-22 23:53:50|158785.8|158443.8|158791.3|158449.3|158791.4|158449.4|158785.8|158443.8|5
1653263640000|2022-05-22 23:54:00|158792.8|158450.8|158782.5|158440.5|158800.5|158458.5|158775|158433|10
1653263650000|2022-05-22 23:54:10|158784.8|158442.8|158776.4|158434.4|158787.1|158445.1|158766.2|158424.2|9
1653263660000|2022-05-22 23:54:20|158794|158452|158789.3|158447.3|158794|158452|158789.3|158447.3|6
1653263670000|2022-05-22 23:54:30|158784.1|158442.1|158748.9|158406.9|158789.8|158447.8|158748.1|158406.1|13
1653263680000|2022-05-22 23:54:40|158748.1|158406.1|158750.1|158408.1|158750.1|158408.1|158746|158404|4
1653263690000|2022-05-22 23:54:50|158775.2|158433.2|158747.7|158405.7|158775.2|158433.2|158747.7|158405.7|3
1653263700000|2022-05-22 23:55:00|158742.4|158400.4|158753.5|158411.5|158753.5|158411.5|158742.4|158400.4|7
1653263710000|2022-05-22 23:55:10|158737.6|158395.6|158744.5|158402.5|158749.8|158407.8|158737.6|158395.6|4
1653263720000|2022-05-22 23:55:20|158737.7|158395.7|158754.9|158412.9|158755.6|158413.6|158736.3|158394.3|7
1653263730000|2022-05-22 23:55:30|158755.3|158413.3|158746|158404|158761.3|158419.3|158744|158402|8
1653263740000|2022-05-22 23:55:40|158746.1|158404.1|158745|158403|158748.9|158406.9|158745|158403|4
1653263750000|2022-05-22 23:55:50|158748.6|158406.6|158755.9|158413.9|158755.9|158413.9|158739.4|158397.4|7
1653263760000|2022-05-22 23:56:00|158756.9|158414.9|158736|158394|158758.9|158416.9|158731.4|158389.4|12
1653263770000|2022-05-22 23:56:10|158744.1|158402.1|158737.5|158395.5|158749.8|158407.8|158734.4|158392.4|4
1653263780000|2022-05-22 23:56:20|158738.1|158396.1|158770.2|158428.2|158770.2|158428.2|158738.1|158396.1|3
1653263790000|2022-05-22 23:56:30|158770.8|158428.8|158777.2|158435.2|158778.4|158436.4|158768.4|158426.4|4
1653263800000|2022-05-22 23:56:40|158758.9|158416.9|158760.7|158418.7|158760.7|158418.7|158758.9|158416.9|2
1653263810000|2022-05-22 23:56:50|158756.8|158414.8|158774.5|158432.5|158774.5|158432.5|158749.8|158407.8|5
1653263820000|2022-05-22 23:57:00|158746.3|158404.3|158746.1|158404.1|158749|158407|158740.1|158398.1|7
1653263830000|2022-05-22 23:57:10|158743.4|158401.4|158742.9|158400.9|158743.4|158401.4|158740.3|158398.3|4
1653263840000|2022-05-22 23:57:20|158751.3|158409.3|158767.6|158425.6|158767.6|158425.6|158751.3|158409.3|4
1653263850000|2022-05-22 23:57:30|158766|158424|158776|158434|158776|158434|158763.8|158421.8|3
1653263860000|2022-05-22 23:57:40|158772.7|158430.7|158746.6|158404.6|158772.7|158430.7|158746.6|158404.6|2
1653263870000|2022-05-22 23:57:50|158737.3|158395.3|158742.9|158400.9|158768|158426|158734.7|158392.7|8
1653263880000|2022-05-22 23:58:00|158752.1|158410.1|158752.1|158410.1|158752.1|158410.1|158752.1|158410.1|1
1653263890000|2022-05-22 23:58:10|158760.8|158418.8|158828.4|158486.4|158835.9|158493.9|158760.8|158418.8|20
1653263900000|2022-05-22 23:58:20|158831.4|158489.4|158867.1|158525.1|158910.3|158568.3|158828.4|158486.4|33
1653263910000|2022-05-22 23:58:30|158870.2|158528.2|158843.1|158501.1|158921.9|158579.9|158843.1|158501.1|31
1653263920000|2022-05-22 23:58:40|158845.4|158503.4|158844.5|158502.5|158851.8|158509.8|158839.5|158497.5|38
1653263930000|2022-05-22 23:58:50|158843.3|158501.3|158835.9|158493.9|158843.3|158501.3|158819.7|158477.7|32
1653263940000|2022-05-22 23:59:00|158836.1|158494.1|158834.1|158492.1|158839.1|158497.1|158831.4|158489.4|30
1653263950000|2022-05-22 23:59:10|158832.8|158490.8|158888.4|158546.4|158899.1|158557.1|158827.7|158485.7|33
1653263960000|2022-05-22 23:59:20|158882.5|158540.5|158880.1|158538.1|158910.7|158568.7|158853.1|158511.1|35
1653263970000|2022-05-22 23:59:30|158880.4|158538.4|158819.2|158477.2|158894.2|158555.4|158819.2|158477.2|35
1653263980000|2022-05-22 23:59:40|158824.9|158482.9|158843.3|158501.3|158851.8|158509.8|158823|158481|34
1653263990000|2022-05-22 23:59:50|158842.8|158500.8|158837.5|158495.5|158843.5|158501.5|158837.5|158495.5|33
1653264000000|2022-05-23 00:00:00|158838.1|158496.1|158885|158554|158895.8|158556.2|158838.1|158496.1|38
1653264010000|2022-05-23 00:00:10|158878.8|158559.4|158868.1|158537.2|158880.1|158567.7|158853.4|158531.2|36
1653264020000|2022-05-23 00:00:20|158862.4|158546.5|158854.7|158538.2|158864.3|158547.9|158851.5|158530.2|33
1653264030000|2022-05-23 00:00:30|158858.3|158531.8|158849|158535.5|158860|158542.1|158838.9|158527|36
1653264040000|2022-05-23 00:00:40|158848.7|158535.8|158848.5|158542.5|158864.9|158551.8|158835.2|158523|36
1653264050000|2022-05-23 00:00:50|158850.1|158545.3|158870.8|158528.8|158874.9|158550.9|158842.3|158523.2|36
1653264060000|2022-05-23 00:01:00|158870.7|158528.7|158876|158539.2|158930.2|158639.5|158849.3|158527.4|40
1653264070000|2022-05-23 00:01:10|158877.9|158535.9|158900.6|158602.2|158921.5|158605.8|158877.9|158535.9|37
1653264080000|2022-05-23 00:01:20|158902.4|158601.1|158898.4|158605.7|158903.9|158606.7|158875.2|158597.5|37
1653264090000|2022-05-23 00:01:30|158898.2|158605.9|158927.7|158622.1|158942.8|158642|158882.7|158604.1|36
1653264100000|2022-05-23 00:01:40|158935.1|158619.6|158943.8|158636.6|158999.9|158661.7|158932.4|158613.2|34
1653264110000|2022-05-23 00:01:50|158942.1|158634.2|158936.2|158641.2|158943.2|158654.4|158921.6|158634.2|27
1653264120000|2022-05-23 00:02:00|158936.1|158641|158890.3|158609.3|158992.3|158670.6|158882.3|158593.8|38
1653264130000|2022-05-23 00:02:10|158925.3|158593.5|158919.3|158637.5|158940|158647.5|158815.4|158560.8|37
1653264140000|2022-05-23 00:02:20|158927.7|158631|158804.3|158534|158932.3|158650.1|158778.6|158468.4|39
1653264150000|2022-05-23 00:02:30|158779.4|158524.3|158755.9|158519.6|158813.3|158577.2|158707.2|158468.7|34
1653264160000|2022-05-23 00:02:40|158755.6|158515.8|158768.4|158495.6|158780.2|158525.7|158750.3|158488.3|34
1653264170000|2022-05-23 00:02:50|158775.5|158493.9|158764.2|158504.6|158781.8|158512.6|158763.6|158493.9|23
1653264180000|2022-05-23 00:03:00|158764.9|158505.3|158773.8|158510.7|158804.7|158575.6|158696.2|158469|35
1653264190000|2022-05-23 00:03:10|158739.3|158538.6|158758.9|158504.6|158778.3|158574.8|158695|158486.2|37
1653264200000|2022-05-23 00:03:20|158771.7|158493.6|158787.9|158477|158796.9|158510.7|158771.4|158467.3|32
1653264210000|2022-05-23 00:03:30|158787.7|158477.3|158771.5|158486.5|158791.7|158489.7|158771.5|158473.3|34
1653264220000|2022-05-23 00:03:40|158776.9|158483.3|158782.9|158479.4|158787.8|158490.3|158776.9|158479.4|30
1653264230000|2022-05-23 00:03:50|158782.7|158479.6|158754.5|158502.3|158782.8|158522.6|158752.6|158479.6|27
1653264240000|2022-05-23 00:04:00|158755.8|158501.7|158735.2|158504.5|158768.7|158561|158689.9|158488.9|31
1653264250000|2022-05-23 00:04:10|158741.1|158499.4|158735.9|158513.4|158748.2|158516.6|158733.2|158499.4|19
1653264260000|2022-05-23 00:04:20|158747.2|158505.5|158769.8|158473.1|158775.7|158508.2|158742.5|158469.8|37
1653264270000|2022-05-23 00:04:30|158761.2|158483.5|158709.5|158404|158770.9|158489.1|158693.9|158394|38
1653264280000|2022-05-23 00:04:40|158707.2|158401.7|158695.3|158397|158723.4|158412.6|158686.5|158385.6|30
1653264290000|2022-05-23 00:04:50|158685.9|158403.1|158696.3|158406|158705.8|158407.4|158682.2|158397.7|29
1653264300000|2022-05-23 00:05:00|158696.2|158400.4|158678.7|158417.6|158696.5|158424.4|158673.2|158399.8|33
1653264310000|2022-05-23 00:05:10|158678.9|158418.5|158710.6|158368.6|158710.6|158432.4|158648.6|158368.6|28
1653264320000|2022-05-23 00:05:20|158651.6|158433|158652.2|158430.3|158677.4|158473.3|158602.7|158392|27
1653264330000|2022-05-23 00:05:30|158655|158428|158683.9|158405|158701.7|158428|158655|158392.8|26
1653264340000|2022-05-23 00:05:40|158681.4|158405.3|158692.3|158405.9|158697.6|158408.2|158679.4|158399.7|35
1653264350000|2022-05-23 00:05:50|158689.7|158404.1|158691.2|158399.7|158691.9|158407|158678.2|158398.1|30
1653264360000|2022-05-23 00:06:00|158695.6|158404.2|158687.4|158426.5|158698.5|158451.3|158651.9|158403.7|29
1653264370000|2022-05-23 00:06:10|158677.2|158435.8|158665.2|158433.4|158706|158456.4|158660.6|158426.5|33
1653264380000|2022-05-23 00:06:20|158665.6|158453.3|158693.9|158427|158698.2|158461.1|158663.9|158422.8|34
1653264390000|2022-05-23 00:06:30|158692.5|158425|158685.4|158432.1|158697.5|158432.6|158685.2|158420.2|29
1653264400000|2022-05-23 00:06:40|158691.3|158427.1|158686.1|158431.7|158697.1|158438.5|158681.1|158420.3|32
1653264410000|2022-05-23 00:06:50|158687.5|158430.1|158692.2|158427.3|158699.7|158492.1|158613.8|158425.8|28
1653264420000|2022-05-23 00:07:00|158670.5|158447|158642|158391.3|158709.1|158493.9|158607.7|158391.3|32
1653264430000|2022-05-23 00:07:10|158679.5|158410.8|158606.2|158476.2|158691|158484.9|158597.8|158410.8|24
1653264440000|2022-05-23 00:07:20|158607.1|158477.1|158655.9|158452.6|158660.4|158489.3|158598.1|158449|23
1653264450000|2022-05-23 00:07:30|158607.4|158477.4|158618.3|158488.3|158655.8|158488.3|158605.6|158451.4|26
1653264460000|2022-05-23 00:07:40|158608.6|158478.6|158610.2|158480.2|158617.9|158487.9|158607.1|158477.1|22
1653264470000|2022-05-23 00:07:50|158609.7|158479.7|158635.8|158422|158635.8|158492.2|158604.4|158422|24
1653264480000|2022-05-23 00:08:00|158609.8|158479.8|158541.9|158411.9|158619.8|158489.8|158535.8|158344.2|25
1653264490000|2022-05-23 00:08:10|158577.4|158357.6|158573.1|158373.1|158586.3|158411.5|158530.1|158357.6|33
1653264500000|2022-05-23 00:08:20|158572.4|158371.3|158577.4|158376.4|158578.7|158412.5|158531.4|158368.6|31
1653264510000|2022-05-23 00:08:30|158576.7|158376|158539|158409|158576.7|158410.9|158531.7|158373.7|28
1653264520000|2022-05-23 00:08:40|158538.5|158408.5|158538.9|158408.9|158548.7|158418.7|158521.9|158391.9|28
1653264530000|2022-05-23 00:08:50|158579.4|158375.6|158540.1|158410.1|158579.4|158411.3|158528.6|158375.6|24
1653264540000|2022-05-23 00:09:00|158541.8|158411.8|158542.6|158412.6|158556.2|158426.2|158522.3|158392.3|33
1653264550000|2022-05-23 00:09:10|158577.2|158375.4|158569.6|158364.5|158580.8|158412|158532.3|158364.5|26
1653264560000|2022-05-23 00:09:20|158574|158362.1|158538|158408|158574|158410.6|158529.4|158362.1|26
1653264570000|2022-05-23 00:09:30|158539.1|158409.1|158536.8|158406.8|158551.4|158421.4|158536.8|158406.8|26
1653264580000|2022-05-23 00:09:40|158536.6|158406.6|158536.3|158406.3|158589.4|158415.8|158531.3|158364.2|26
1653264590000|2022-05-23 00:09:50|158536.1|158406.1|158539.2|158409.2|158587.4|158416.7|158535.3|158360.9|21
1653264600000|2022-05-23 00:10:00|158539.3|158409.3|158579.1|158360.4|158584|158419.4|158516.2|158350.8|22
1653264610000|2022-05-23 00:10:10|158574.5|158361.3|158568|158366.6|158579.2|158407.9|158532.5|158361|27
1653264620000|2022-05-23 00:10:20|158570.9|158364.5|158533.6|158403.6|158580.1|158407.6|158530.7|158362.6|17
1653264630000|2022-05-23 00:10:30|158533.3|158403.3|158538.2|158408.2|158580.2|158411.9|158532.7|158366.2|19
1653264640000|2022-05-23 00:10:40|158537.3|158407.3|158474.8|158344.8|158575.5|158407.5|158458.5|158301|23
1653264650000|2022-05-23 00:10:50|158474.7|158344.7|158477.3|158347.3|158523.8|158352.5|158467.9|158303|22
1653264660000|2022-05-23 00:11:00|158475.6|158345.6|158507.6|158297.1|158512.4|158347.1|158464.8|158297.1|13
1653264670000|2022-05-23 00:11:10|158511|158304.9|158476.9|158346.9|158511|158347|158467.3|158301.8|11
1653264680000|2022-05-23 00:11:20|158479.1|158349.1|158450.1|158320.1|158479.1|158349.1|158447.1|158317.1|17
1653264690000|2022-05-23 00:11:30|158464|158334|158496.5|158289.5|158506.7|158334|158433.2|158263.7|22
1653264700000|2022-05-23 00:11:40|158493|158290.4|158488.2|158274.6|158506.2|158290.4|158488.2|158267.9|18
1653264710000|2022-05-23 00:11:50|158492.5|158272.5|158442.5|158312.5|158498|158314.4|158442.4|158268.6|20
1653264720000|2022-05-23 00:12:00|158482.2|158277.1|158451.6|158321.6|158482.2|158321.6|158435.8|158277.1|20
1653264730000|2022-05-23 00:12:10|158437.7|158307.7|158442.8|158312.8|158496.1|158323.2|158430.8|158265.1|31
1653264740000|2022-05-23 00:12:20|158441.8|158311.8|158475.4|158268.4|158477.9|158313.6|158429.8|158266.3|21
1653264750000|2022-05-23 00:12:30|158474.5|158267.8|158477.3|158271.7|158481.1|158271.9|158470.2|158263.6|24
1653264760000|2022-05-23 00:12:40|158440.1|158310.1|158436.8|158306.8|158479.9|158311.3|158434.7|158271|27
1653264770000|2022-05-23 00:12:50|158439.8|158309.8|158357.9|158227.9|158480.4|158311.3|158349.6|158209.1|32
1653264780000|2022-05-23 00:13:00|158402.1|158201.8|158355|158225|158407.8|158229.3|158353|158181.9|30
1653264790000|2022-05-23 00:13:10|158354.7|158224.7|158357|158227|158416.6|158227|158354.5|158179.1|28
1653264800000|2022-05-23 00:13:20|158393.5|158190.6|158360.4|158230.4|158414.4|158233.9|158360|158183.5|24
1653264810000|2022-05-23 00:13:30|158363.8|158233.8|158354.3|158224.3|158400.2|158235.1|158350.7|158190.1|25
1653264820000|2022-05-23 00:13:40|158352.4|158222.4|158365|158235|158397.4|158252.9|158341.2|158185.5|24
1653264830000|2022-05-23 00:13:50|158363.5|158233.5|158390.9|158190|158419.4|158248.8|158352.4|158178.8|19
1653264840000|2022-05-23 00:14:00|158354.6|158224.6|158367.4|158237.4|158406.3|158237.4|158353.7|158174.5|21
1653264850000|2022-05-23 00:14:10|158355.6|158225.6|158353.7|158223.7|158398.6|158228.2|158351.5|158183.7|23
1653264860000|2022-05-23 00:14:20|158353.8|158223.8|158352.6|158222.6|158394.7|158231|158338|158178.4|25
1653264870000|2022-05-23 00:14:30|158350.3|158220.3|158342.8|158212.8|158390.2|158224.2|158331.9|158173.2|24
1653264880000|2022-05-23 00:14:40|158335.3|158205.3|158338.5|158208.5|158343|158213|158331.7|158201.7|29
1653264890000|2022-05-23 00:14:50|158338.6|158208.6|158380.2|158163.8|158380.2|158213.6|158336.1|158163.5|21
1653264900000|2022-05-23 00:15:00|158378.6|158169.1|158379.3|158172.3|158381.5|158212.7|158339.3|158169.1|31
1653264910000|2022-05-23 00:15:10|158378|158175.5|158340|158210|158386.6|158220.5|158337.5|158167.9|23
1653264920000|2022-05-23 00:15:20|158347.7|158217.7|158346.5|158216.5|158348.6|158218.6|158345|158215|26
1653264930000|2022-05-23 00:15:30|158347.7|158217.7|158350.4|158220.4|158350.4|158220.4|158334.6|158204.6|22
1653264940000|2022-05-23 00:15:40|158346.7|158216.7|158334|158204|158400.8|158230.5|158329.9|158164.8|21
1653264950000|2022-05-23 00:15:50|158333.9|158203.9|158337.8|158207.8|158384.7|158213.9|158333.9|158164.9|14
1653264960000|2022-05-23 00:16:00|158338.7|158208.7|158293.2|158163.2|158389.9|158211|158291|158132.9|24
1653264970000|2022-05-23 00:16:10|158306.7|158176.7|158253.7|158123.7|158337.8|158176.7|158244.3|158071.6|33
1653264980000|2022-05-23 00:16:20|158254|158124|158285.2|158155.2|158368.4|158160.1|158253.6|158081.8|24
1653264990000|2022-05-23 00:16:30|158289.9|158159.9|158272.1|158142.1|158289.9|158159.9|158266.6|158136.6|27
1653265000000|2022-05-23 00:16:40|158272.3|158142.3|158287.6|158157.6|158337.5|158160.3|158269.6|158121.2|28
1653265010000|2022-05-23 00:16:50|158288.4|158158.4|158276.1|158146.1|158294.2|158164.2|158271.7|158141.7|23
1653265020000|2022-05-23 00:17:00|158287.7|158157.7|158294.9|158164.9|158295.9|158165.9|158269.7|158139.7|24
1653265030000|2022-05-23 00:17:10|158294.6|158164.6|158294.7|158164.7|158294.7|158164.7|158274.3|158144.3|23
1653265040000|2022-05-23 00:17:20|158294.1|158164.1|158332.5|158111.1|158349.5|158164.1|158277.1|158111.1|18
1653265050000|2022-05-23 00:17:30|158331.6|158111.7|158280.4|158150.4|158331.6|158153.3|158274.6|158106.2|15
1653265060000|2022-05-23 00:17:40|158280.9|158150.9|158288.3|158158.3|158325.5|158158.3|158280.9|158122.4|15
1653265070000|2022-05-23 00:17:50|158276.6|158146.6|158315.4|158071.9|158321.3|158156.3|158264|158071.9|13
1653265080000|2022-05-23 00:18:00|158307.6|158088.8|158309.5|158087.4|158326.9|158098.9|158295.9|158070.4|35
1653265090000|2022-05-23 00:18:10|158303.6|158092|158310|158090.9|158320.8|158092.8|158300.9|158077.9|24
1653265100000|2022-05-23 00:18:20|158314.7|158086.7|158263.6|158133.6|158321.6|158133.6|158253.4|158079.4|27
1653265110000|2022-05-23 00:18:30|158253.2|158123.2|158254.7|158124.7|158303|158128.2|158251|158085.6|18
1653265120000|2022-05-23 00:18:40|158254.4|158124.4|158260|158130|158263.2|158133.2|158249.4|158119.4|18
1653265130000|2022-05-23 00:18:50|158254.1|158124.1|158243.2|158113.2|158291.2|158131.6|158243.2|158089|23
1653265140000|2022-05-23 00:19:00|158246.8|158116.8|158304.9|158084.9|158318.4|158127.7|158246.8|158064.9|32
1653265150000|2022-05-23 00:19:10|158312.5|158078.8|158297.1|158088.9|158312.6|158089.6|158294.1|158071.6|27
1653265160000|2022-05-23 00:19:20|158300.1|158091.8|158225.2|158095.2|158301.5|158130.3|158225.2|158083.5|29
1653265170000|2022-05-23 00:19:30|158272|158051.8|158232.2|158102.2|158272|158106.5|158222.7|158051.8|34
1653265180000|2022-05-23 00:19:40|158230.8|158100.8|158231.9|158101.9|158283.3|158108.5|158226|158047.5|28
1653265190000|2022-05-23 00:19:50|158233.7|158103.7|158257.9|158050.9|158273.2|158103.7|158219.3|158050.9|28
1653265200000|2022-05-23 00:20:00|158258.5|158047.8|158236.9|158106.9|158275.1|158108.1|158218.4|158046.2|28
1653265210000|2022-05-23 00:20:10|158240.4|158110.4|158221.8|158091.8|158291.2|158119.3|158217.6|158071.8|30
1653265220000|2022-05-23 00:20:20|158218.9|158088.9|158210.3|158080.3|158223.8|158093.8|158204.6|158074.6|35
1653265230000|2022-05-23 00:20:30|158213.2|158083.2|158215|158085|158251.5|158087.5|158207.3|158047.6|32
1653265240000|2022-05-23 00:20:40|158217.4|158087.4|158225|158095|158227.9|158097.9|158214.3|158084.3|28
1653265250000|2022-05-23 00:20:50|158225.8|158095.8|158214.7|158084.7|158226.6|158096.6|158214.2|158084.2|27
1653265260000|2022-05-23 00:21:00|158214.4|158084.4|158230.6|158100.6|158257.7|158105|158212.2|158046.8|32
1653265270000|2022-05-23 00:21:10|158230.9|158100.9|158210.9|158080.9|158234.1|158104.1|158209.6|158079.6|37
1653265280000|2022-05-23 00:21:20|158211.3|158081.3|158210.8|158080.8|158215.7|158085.7|158209.7|158079.7|35
1653265290000|2022-05-23 00:21:30|158209.8|158079.8|158213.5|158083.5|158213.5|158083.5|158208.3|158078.3|33
1653265300000|2022-05-23 00:21:40|158213.8|158083.8|158228.2|158098.2|158279|158101.7|158212.9|158061.5|36
1653265310000|2022-05-23 00:21:50|158266.3|158061.7|158227.2|158097.2|158270.8|158107.7|158225.1|158061.7|38
1653265320000|2022-05-23 00:22:00|158225.7|158095.7|158227.7|158097.7|158264.4|158100.3|158222.8|158060.7|31
1653265330000|2022-05-23 00:22:10|158225.7|158095.7|158215.6|158085.6|158263.9|158095.7|158210.4|158047.3|36
1653265340000|2022-05-23 00:22:20|158213.1|158083.1|158212.1|158082.1|158216.5|158086.5|158209.2|158079.2|27
1653265350000|2022-05-23 00:22:30|158213.2|158083.2|158212.6|158082.6|158217.2|158087.2|158212.5|158082.5|19
1653265360000|2022-05-23 00:22:40|158211|158081|158201|158071|158261.8|158087.2|158194.2|158024.8|25
1653265370000|2022-05-23 00:22:50|158201.1|158071.1|158213.7|158083.7|158254.9|158100.9|158199.4|158038.5|27
1653265380000|2022-05-23 00:23:00|158216.1|158086.1|158212.8|158082.8|158276.7|158107.3|158200.9|158031.7|31
1653265390000|2022-05-23 00:23:10|158262.3|158040.8|158211.3|158081.3|158262.3|158090|158202.8|158034.7|29
1653265400000|2022-05-23 00:23:20|158247.2|158047.2|158202.7|158072.7|158247.2|158079.6|158197.7|158047.2|30
1653265410000|2022-05-23 00:23:30|158205.5|158075.5|158200.4|158070.4|158211.1|158081.1|158200.4|158070.4|20
1653265420000|2022-05-23 00:23:40|158205.6|158075.6|158202.7|158072.7|158207.6|158077.6|158200.2|158070.2|18
1653265430000|2022-05-23 00:23:50|158202|158072|158231.3|158030.1|158231.3|158072.3|158193|158030.1|10
1653265440000|2022-05-23 00:24:00|158201.8|158071.8|158200.2|158070.2|158241.8|158072.9|158197.2|158024.3|11
1653265450000|2022-05-23 00:24:10|158245.3|158031.2|158197.3|158067.3|158251.6|158073.1|158195.9|158011.2|20
1653265460000|2022-05-23 00:24:20|158203.3|158073.3|158201.5|158071.5|158206.2|158076.2|158201.5|158071.5|17
1653265470000|2022-05-23 00:24:30|158196.2|158066.2|158196.2|158066.2|158196.3|158066.3|158188.3|158058.3|12
1653265480000|2022-05-23 00:24:40|158240.4|158032|158199.5|158069.5|158240.4|158073.5|158197.6|158032|25
1653265490000|2022-05-23 00:24:50|158199|158069|158199.9|158069.9|158202.2|158072.2|158197.4|158067.4|27
1653265500000|2022-05-23 00:25:00|158200.1|158070.1|158205.7|158075.7|158205.7|158075.7|158197.8|158067.8|35
1653265510000|2022-05-23 00:25:10|158243.5|158037|158187.7|158057.7|158243.5|158074.6|158187.7|158037|10
1653265520000|2022-05-23 00:25:20|158191.9|158061.9|158203.7|158073.7|158268.5|158081|158191.9|158024|23
1653265530000|2022-05-23 00:25:30|158199.1|158069.1|158206.4|158076.4|158251.1|158081|158196.6|158034.5|29
1653265540000|2022-05-23 00:25:40|158207.8|158077.8|158205.5|158075.5|158238.7|158079.7|158194|158032.2|27
1653265550000|2022-05-23 00:25:50|158203.8|158073.8|158197.4|158067.4|158241.2|158077.1|158197.4|158036.7|24
1653265560000|2022-05-23 00:26:00|158196|158066|158199.2|158069.2|158201.9|158071.9|158194.8|158064.8|28
1653265570000|2022-05-23 00:26:10|158198|158068|158194.4|158064.4|158198.9|158068.9|158192.2|158062.2|36
1653265580000|2022-05-23 00:26:20|158194.9|158064.9|158219.5|158089.5|158253.7|158107.1|158194.9|158034.3|22
1653265590000|2022-05-23 00:26:30|158219.2|158089.2|158224.1|158094.1|158252.3|158122.3|158192.7|158062.7|33
1653265600000|2022-05-23 00:26:40|158219.6|158089.6|158196.4|158066.4|158240.1|158097.1|158194.6|158027.7|36
1653265610000|2022-05-23 00:26:50|158195.2|158065.2|158198.2|158068.2|158201.8|158071.8|158195|158065|28
1653265620000|2022-05-23 00:27:00|158200|158070|158199.9|158069.9|158201.4|158071.4|158199.4|158069.4|11
1653265630000|2022-05-23 00:27:10|158243.3|158031.5|158200.1|158070.1|158243.3|158070.1|158192.5|158031.5|7
1653265640000|2022-05-23 00:27:20|158200|158070|158268.6|158019.4|158268.6|158082.6|158200|158019.4|15
1653265650000|2022-05-23 00:27:30|158247.6|158045|158200.1|158070.1|158268.2|158079.4|158197.2|158019.4|22
1653265660000|2022-05-23 00:27:40|158202.5|158072.5|158263|157997.3|158265.1|158072.5|158164.1|157997.3|6
1653265670000|2022-05-23 00:27:50|158286.1|157990.9|158235.9|158022.1|158286.1|158059.6|158186.8|157990.9|7
1653265680000|2022-05-23 00:28:00|158233.2|158023.1|158194.4|158064.4|158251.3|158069|158194.4|158013.3|17
1653265690000|2022-05-23 00:28:10|158196.5|158066.5|158198|158068|158208.5|158078.5|158194.2|158064.2|28
1653265700000|2022-05-23 00:28:20|158197.9|158067.9|158202.8|158072.8|158245.3|158081|158192.2|158029.8|24
1653265710000|2022-05-23 00:28:30|158196.3|158066.3|158201.1|158071.1|158206.4|158076.4|158194.6|158064.6|26
1653265720000|2022-05-23 00:28:40|158200.8|158070.8|158201.6|158071.6|158202.5|158072.5|158191.5|158061.5|32
1653265730000|2022-05-23 00:28:50|158200.2|158070.2|158196.9|158066.9|158203.3|158073.3|158195.7|158065.7|22
1653265740000|2022-05-23 00:29:00|158198.9|158068.9|158202.3|158072.3|158204.9|158074.9|158196.4|158066.4|30
1653265750000|2022-05-23 00:29:10|158206.3|158076.3|158198|158068|158206.7|158076.7|158194.3|158064.3|21
1653265760000|2022-05-23 00:29:20|158199.7|158069.7|158200.5|158070.5|158206.4|158076.4|158197.6|158067.6|5
1653265770000|2022-05-23 00:29:30|158202.7|158072.7|158206.9|158076.9|158207.2|158077.2|158197.4|158067.4|32
1653265780000|2022-05-23 00:29:40|158207.2|158077.2|158205.9|158075.9|158207.4|158077.4|158197.8|158067.8|23
1653265790000|2022-05-23 00:29:50|158205.5|158075.5|158196.7|158066.7|158243.5|158075.5|158194.6|158037.4|29
1653265800000|2022-05-23 00:30:00|158199.4|158069.4|158205.5|158075.5|158210|158080|158189.8|158059.8|31
1653265810000|2022-05-23 00:30:10|158207|158077|158194.3|158064.3|158207|158081.7|158171.7|158056.7|34
1653265820000|2022-05-23 00:30:20|158194.1|158064.1|158192|158062|158196.3|158066.3|158190.8|158060.8|25
1653265830000|2022-05-23 00:30:30|158191.8|158061.8|158190.1|158060.1|158196.6|158066.6|158187.5|158057.5|21
1653265840000|2022-05-23 00:30:40|158189.9|158059.9|158191.7|158061.7|158194.1|158064.1|158188.7|158058.7|22
1653265850000|2022-05-23 00:30:50|158192.3|158062.3|158193.7|158063.7|158194.4|158064.4|158189.5|158059.5|31
1653265860000|2022-05-23 00:31:00|158194.4|158064.4|158211.9|158081.9|158219.2|158089.2|158189.1|158059.1|23
1653265870000|2022-05-23 00:31:10|158220.9|158090.9|158200.5|158070.5|158224.6|158094.6|158184.6|158054.6|28
1653265880000|2022-05-23 00:31:20|158201.2|158071.2|158190.9|158060.9|158237.5|158071.2|158188.6|158025.5|28
1653265890000|2022-05-23 00:31:30|158187.6|158057.6|158187.2|158057.2|158227.4|158061.8|158186.5|158024.5|27
1653265900000|2022-05-23 00:31:40|158187.1|158057.1|158185.9|158055.9|158188.5|158058.5|158184.4|158054.4|21
1653265910000|2022-05-23 00:31:50|158210.1|158080.1|158207.8|158077.8|158235.4|158088|158184.6|158015.8|27
1653265920000|2022-05-23 00:32:00|158192.4|158062.4|158206.9|158076.9|158214.9|158084.9|158178.4|158048.4|30
1653265930000|2022-05-23 00:32:10|158203.9|158073.9|158183.4|158053.4|158240.4|158087.5|158183.4|158012.5|27
1653265940000|2022-05-23 00:32:20|158237.1|158012.8|158187.1|158057.1|158237.1|158063.8|158184|158012.8|27
1653265950000|2022-05-23 00:32:30|158187.6|158057.6|158185.5|158055.5|158187.6|158057.6|158182.4|158052.4|24
1653265960000|2022-05-23 00:32:40|158185.3|158055.3|158189|158059|158214.6|158084.6|158182.4|158052.4|29
1653265970000|2022-05-23 00:32:50|158214.4|158084.4|158203.8|158073.8|158230.7|158100.7|158197.5|158067.5|26
1653265980000|2022-05-23 00:33:00|158204.3|158074.3|158211.3|158081.3|158228.2|158098.2|158197.6|158067.6|26
1653265990000|2022-05-23 00:33:10|158231.5|158022.7|158101.2|157971.2|158236.9|158064.8|158091.6|157961.6|36
1653266000000|2022-05-23 00:33:20|158091.5|157961.5|158077.5|157874.4|158138.5|157970.5|158021.6|157860.2|38
1653266010000|2022-05-23 00:33:30|158078.2|157873.7|158086.1|157873.5|158088.4|157913.9|158035.6|157872.7|29
1653266020000|2022-05-23 00:33:40|158083|157873.3|158026|157896|158083|157914.9|158026|157863.4|32
1653266030000|2022-05-23 00:33:50|158025.1|157895.1|158002.3|157872.3|158036|157895.4|157982.5|157820.7|30
1653266040000|2022-05-23 00:34:00|157997.5|157867.5|158043.2|157841.6|158048.5|157882.6|157995.3|157840.2|32
1653266050000|2022-05-23 00:34:10|158008|157878|158065.1|157830.1|158065.1|157883.7|158006|157830.1|17
1653266060000|2022-05-23 00:34:20|158061.3|157832.8|158014|157884|158061.3|157890.4|158007.5|157832.8|24
1653266070000|2022-05-23 00:34:30|158018.5|157888.5|158024.2|157894.2|158024.2|157894.2|158008.6|157878.6|15
1653266080000|2022-05-23 00:34:40|158024.5|157894.5|158007.8|157877.8|158041.7|157905.8|158001.3|157840.4|25
1653266090000|2022-05-23 00:34:50|158002|157872|158005.8|157875.8|158058.8|157876.2|158002|157828.7|18
1653266100000|2022-05-23 00:35:00|158049|157842.1|158001.6|157871.6|158054.3|157876.5|157998|157831.7|23
1653266110000|2022-05-23 00:35:10|158037.8|157828.8|158047.4|157824|158047.4|157872.9|157996|157824|28
1653266120000|2022-05-23 00:35:20|157992.5|157862.5|157986.6|157856.6|158079.4|157880|157976.3|157813.9|31
1653266130000|2022-05-23 00:35:30|157986.3|157856.3|157987.4|157857.4|157995.9|157865.9|157980.3|157850.3|32
1653266140000|2022-05-23 00:35:40|157989|157859|157986.8|157856.8|158025.4|157865.5|157982.2|157814.5|30
1653266150000|2022-05-23 00:35:50|158022.9|157815.9|158037.6|157821.9|158040.7|157858.4|157985.7|157812|27
1653266160000|2022-05-23 00:36:00|158030.4|157823.5|158030|157815.1|158036.4|157825|158023.2|157815.1|33
1653266170000|2022-05-23 00:36:10|158030.2|157817.9|157991.5|157861.5|158034.5|157864.4|157988.2|157815.6|25
1653266180000|2022-05-23 00:36:20|157988.4|157858.4|158004.3|157874.3|158044.2|157874.5|157987.2|157822.1|22
1653266190000|2022-05-23 00:36:30|158006.1|157876.1|158034.5|157819.8|158044.9|157876.5|157983.8|157814|35
1653266200000|2022-05-23 00:36:40|158038|157821.9|157995.7|157865.7|158050.7|157866.7|157994.2|157811.1|30
1653266210000|2022-05-23 00:36:50|157995.6|157865.6|158028|157824|158028|157865.6|157986.2|157822.8|23
1653266220000|2022-05-23 00:37:00|158028.3|157824.1|157980.4|157850.4|158034.5|157860.4|157979|157815.3|28
1653266230000|2022-05-23 00:37:10|157989.1|157859.1|157986.5|157856.5|158036.8|157863.8|157975.3|157807.2|34
1653266240000|2022-05-23 00:37:20|157986.2|157856.2|157987.6|157857.6|157991.6|157861.6|157983.1|157853.1|27
1653266250000|2022-05-23 00:37:30|157991.1|157861.1|157990.3|157860.3|157992.7|157862.7|157985.5|157855.5|21
1653266260000|2022-05-23 00:37:40|157997.2|157867.2|157992.6|157862.6|157997.2|157867.2|157988.8|157858.8|23
1653266270000|2022-05-23 00:37:50|157985.3|157855.3|157989.2|157859.2|157991.5|157861.5|157985.3|157855.3|17
1653266280000|2022-05-23 00:38:00|157987.8|157857.8|157983.9|157853.9|158030.5|157872|157983.5|157828.6|30
1653266290000|2022-05-23 00:38:10|157983.5|157853.5|157977.4|157847.4|157997.2|157867.2|157971.4|157841.4|24
1653266300000|2022-05-23 00:38:20|157978.3|157848.3|157983.5|157853.5|157990.8|157860.8|157978.3|157848.3|18
1653266310000|2022-05-23 00:38:30|157985.2|157855.2|157979.6|157849.6|158042.9|157866|157978.7|157824.5|26
1653266320000|2022-05-23 00:38:40|157980.7|157850.7|157988.8|157858.8|158024.2|157861.9|157980.2|157823.5|26
1653266330000|2022-05-23 00:38:50|157989.1|157859.1|157974.4|157844.4|158030.1|157863.6|157974.4|157826.6|26
1653266340000|2022-05-23 00:39:00|157970.6|157840.6|157980|157850|157981.7|157851.7|157970.6|157840.6|27
1653266350000|2022-05-23 00:39:10|157980.2|157850.2|157988.8|157858.8|157988.8|157858.8|157971.4|157841.4|20
1653266360000|2022-05-23 00:39:20|157982.9|157852.9|158023.6|157893.6|158044.2|157913|157972.5|157835.7|33
1653266370000|2022-05-23 00:39:30|158036.7|157906.7|158029.2|157899.2|158036.7|157906.7|158018.6|157888.6|32
1653266380000|2022-05-23 00:39:40|158026.8|157896.8|158029.9|157899.9|158038.3|157908.3|158023.4|157893.4|31
1653266390000|2022-05-23 00:39:50|158029.5|157899.5|158034.4|157904.4|158036.4|157906.4|158024.6|157894.6|27
1653266400000|2022-05-23 00:40:00|158024.7|157894.7|158031.2|157901.2|158034.6|157904.6|158022|157892|28
1653266410000|2022-05-23 00:40:10|158031.6|157901.6|158040.1|157910.1|158054.7|157924.7|158031.5|157901.5|30
1653266420000|2022-05-23 00:40:20|158042.9|157912.9|158044.5|157914.5|158052.5|157922.5|158034.6|157904.6|34
1653266430000|2022-05-23 00:40:30|158045.6|157915.6|158049|157919|158052.1|157922.1|158041.4|157911.4|26
1653266440000|2022-05-23 00:40:40|158050.8|157920.8|158043.5|157913.5|158058.8|157928.8|158043.5|157913.5|29
1653266450000|2022-05-23 00:40:50|158047.4|157917.4|158040.2|157910.2|158054.1|157924.1|158040.2|157910.2|24
1653266460000|2022-05-23 00:41:00|158040.1|157910.1|158041.1|157911.1|158044.6|157914.6|158036.8|157906.8|21
1653266470000|2022-05-23 00:41:10|158039|157909|158056.9|157926.9|158059.1|157929.1|158025.6|157895.6|21
1653266480000|2022-05-23 00:41:20|158084.1|157883|158040.8|157910.8|158084.1|157918.8|158026|157883|24
1653266490000|2022-05-23 00:41:30|158043|157913|158038|157908|158046.7|157916.7|158034.8|157904.8|20
1653266500000|2022-05-23 00:41:40|158042.2|157912.2|158044.2|157914.2|158056.2|157926.2|158026.8|157896.8|22
1653266510000|2022-05-23 00:41:50|158046.4|157916.4|158021.3|157891.3|158046.4|157916.4|158021.3|157891.3|13
1653266520000|2022-05-23 00:42:00|158023.4|157893.4|158021|157891|158026.2|157896.2|158016.3|157886.3|19
1653266530000|2022-05-23 00:42:10|158024.1|157894.1|157984.4|157854.4|158043.4|157901|157974.4|157824.9|29
1653266540000|2022-05-23 00:42:20|157985.7|157855.7|157982.9|157852.9|158030.8|157864.4|157978.7|157823.2|27
1653266550000|2022-05-23 00:42:30|157986|157856|157942.2|157812.2|157988.9|157858.9|157942.2|157812.2|27
1653266560000|2022-05-23 00:42:40|157942.8|157812.8|157943.2|157813.2|157949.8|157819.8|157937.1|157807.1|17
1653266570000|2022-05-23 00:42:50|157943.8|157813.8|157951.8|157821.8|157954.2|157824.2|157940.7|157810.7|17
1653266580000|2022-05-23 00:43:00|157952.1|157822.1|157936.5|157806.5|157952.1|157822.1|157936.4|157806.4|10
1653266590000|2022-05-23 00:43:10|157937.9|157807.9|157918.5|157788.5|157938.6|157808.6|157915.3|157785.3|7
1653266600000|2022-05-23 00:43:20|157918.8|157788.8|157940.1|157810.1|157982.7|157810.1|157918.8|157771.6|10
1653266610000|2022-05-23 00:43:30|157939.8|157809.8|157948.4|157818.4|158036.8|157818.9|157939.8|157748.3|13
1653266620000|2022-05-23 00:43:40|157948.3|157818.3|157948.1|157818.1|157986.8|157818.8|157948.1|157783.2|6
1653266630000|2022-05-23 00:43:50|157948.2|157818.2|157951|157821|157994.3|157821.4|157943.8|157778.9|12
1653266640000|2022-05-23 00:44:00|157950.8|157820.8|157946.1|157816.1|157952.4|157822.4|157946.1|157816.1|11
1653266650000|2022-05-23 00:44:10|157954|157824|157953.6|157823.6|157956.4|157826.4|157951.5|157821.5|9
1653266660000|2022-05-23 00:44:20|157950.5|157820.5|157946.5|157816.5|157952.3|157822.3|157937|157807|13
1653266670000|2022-05-23 00:44:30|157946.4|157816.4|157941.2|157811.2|157986.6|157818.9|157940.5|157778.4|18
1653266680000|2022-05-23 00:44:40|157940.7|157810.7|157941.9|157811.9|157941.9|157811.9|157939.6|157809.6|5
1653266690000|2022-05-23 00:44:50|157940.9|157810.9|157932.8|157802.8|157941.3|157811.3|157932.8|157802.8|13
1653266700000|2022-05-23 00:45:00|157930.9|157800.9|157979.2|157778.3|157982.2|157816.6|157930.9|157769.2|23
1653266710000|2022-05-23 00:45:10|157996.8|157764|157939.6|157809.6|157996.8|157816.3|157932.3|157764|20
1653266720000|2022-05-23 00:45:20|157935.9|157805.9|157940.7|157810.7|157981.2|157813.3|157935.9|157769.7|16
1653266730000|2022-05-23 00:45:30|157940.9|157810.9|157992.7|157769.9|157992.7|157812.6|157939.8|157768.9|20
1653266740000|2022-05-23 00:45:40|157992.5|157769.7|157937.6|157807.6|157992.7|157809.9|157936.4|157768.4|25
1653266750000|2022-05-23 00:45:50|157936.4|157806.4|157936.8|157806.8|157986.7|157813.9|157935|157758.8|20
1653266760000|2022-05-23 00:46:00|157940.1|157810.1|157947.5|157817.5|157950.6|157820.6|157928.3|157798.3|31
1653266770000|2022-05-23 00:46:10|157945.6|157815.6|157938.8|157808.8|157947.3|157817.3|157935.4|157805.4|10
1653266780000|2022-05-23 00:46:20|157939.7|157809.7|157942.8|157812.8|157942.8|157812.8|157936.4|157806.4|12
1653266790000|2022-05-23 00:46:30|157944.9|157814.9|157944.7|157814.7|157986.7|157827.1|157940.7|157778.2|17
1653266800000|2022-05-23 00:46:40|157943.5|157813.5|157933.6|157803.6|157997.4|157825.7|157923.6|157759.7|19
1653266810000|2022-05-23 00:46:50|157978.2|157764.3|157950.8|157820.8|157997|157821.8|157945.9|157764.3|13
1653266820000|2022-05-23 00:47:00|157951.8|157821.8|157953|157823|157954.3|157824.3|157945.7|157815.7|7
1653266830000|2022-05-23 00:47:10|157953.2|157823.2|157951|157821|157956|157826|157951|157821|5
1653266840000|2022-05-23 00:47:20|157950.2|157820.2|157945.3|157815.3|157987|157823.3|157938.2|157778.4|17
1653266850000|2022-05-23 00:47:30|157947.1|157817.1|157955.9|157825.9|157955.9|157825.9|157946.6|157816.6|22
1653266860000|2022-05-23 00:47:40|157948.4|157818.4|157947.2|157817.2|157950.3|157820.3|157945|157815|23
1653266870000|2022-05-23 00:47:50|157949.2|157819.2|157947.2|157817.2|157953.9|157823.9|157938.8|157808.8|18
1653266880000|2022-05-23 00:48:00|157946.6|157816.6|157944.4|157814.4|157948.8|157818.8|157938.4|157808.4|23
1653266890000|2022-05-23 00:48:10|157948.3|157818.3|157940.6|157810.6|157950.2|157820.2|157933.2|157803.2|23
1653266900000|2022-05-23 00:48:20|157934.3|157804.3|157939.6|157809.6|157940.3|157810.3|157933.2|157803.2|27
1653266910000|2022-05-23 00:48:30|157939.8|157809.8|157946.7|157816.7|157948.2|157818.2|157938.1|157808.1|19
1653266920000|2022-05-23 00:48:40|157945.9|157815.9|157942.7|157812.7|157946.1|157816.1|157934.3|157804.3|19
1653266930000|2022-05-23 00:48:50|157941.9|157811.9|157939|157809|157987.2|157819|157932.1|157758.2|26
1653266940000|2022-05-23 00:49:00|157941.1|157811.1|157947.4|157817.4|157948.2|157818.2|157928.3|157798.3|19
1653266950000|2022-05-23 00:49:10|157936.8|157806.8|157994.8|157781.2|158023.9|157824|157936.8|157748.9|29
1653266960000|2022-05-23 00:49:20|157990|157785|157951.1|157821.1|158011.7|157821.8|157949.7|157763.3|17
1653266970000|2022-05-23 00:49:30|157951.5|157821.5|157946|157816|157952.3|157822.3|157943.6|157813.6|26
1653266980000|2022-05-23 00:49:40|157945.9|157815.9|157946.7|157816.7|157947.7|157817.7|157936|157806|20
1653266990000|2022-05-23 00:49:50|157945.1|157815.1|157951.6|157821.6|157951.6|157821.6|157938.8|157808.8|13
1653267000000|2022-05-23 00:50:00|157951.7|157821.7|157942.4|157812.4|157951.7|157821.7|157935.8|157805.8|24
1653267010000|2022-05-23 00:50:10|157944.1|157814.1|157943|157813|157984.3|157818.4|157937.4|157780.2|26
1653267020000|2022-05-23 00:50:20|157941.2|157811.2|157948.8|157818.8|157949.1|157819.1|157940|157810|24
1653267030000|2022-05-23 00:50:30|157949.1|157819.1|157953.9|157823.9|157955.6|157825.6|157948.2|157818.2|26
1653267040000|2022-05-23 00:50:40|157953.7|157823.7|157956.3|157826.3|157956.3|157826.3|157952.7|157822.7|31
1653267050000|2022-05-23 00:50:50|157955.9|157825.9|157952.6|157822.6|157957.3|157827.3|157952.6|157822.6|17
1653267060000|2022-05-23 00:51:00|157951.6|157821.6|157951.8|157821.8|157954.7|157824.7|157949.9|157819.9|24
1653267070000|2022-05-23 00:51:10|157953.7|157823.7|157954.8|157824.8|157954.8|157824.8|157950.2|157820.2|27
1653267080000|2022-05-23 00:51:20|157955.8|157825.8|157954.3|157824.3|157955.8|157825.8|157952.2|157822.2|26
1653267090000|2022-05-23 00:51:30|157954.1|157824.1|157953.1|157823.1|157997|157828.7|157941.6|157792.7|30
1653267100000|2022-05-23 00:51:40|157950.5|157820.5|157948.2|157818.2|157956.2|157826.2|157935.8|157805.8|26
1653267110000|2022-05-23 00:51:50|157947.5|157817.5|157953.7|157823.7|157954.2|157824.2|157943.7|157813.7|21
1653267120000|2022-05-23 00:52:00|157954|157824|157945.6|157815.6|157954|157824|157945.2|157815.2|32
1653267130000|2022-05-23 00:52:10|157945.2|157815.2|157948.3|157818.3|157950.2|157820.2|157944.3|157814.3|33
1653267140000|2022-05-23 00:52:20|157948.4|157818.4|157948.9|157818.9|157955.2|157825.2|157946.9|157816.9|20
1653267150000|2022-05-23 00:52:30|157948.5|157818.5|157945.8|157815.8|157948.5|157818.5|157934.1|157804.1|24
1653267160000|2022-05-23 00:52:40|157945.9|157815.9|157940.1|157810.1|157948.4|157818.4|157929.6|157799.6|26
1653267170000|2022-05-23 00:52:50|157938.8|157808.8|157953.2|157823.2|157960.4|157830.4|157938.8|157808.8|29
1653267180000|2022-05-23 00:53:00|157953.9|157823.9|157951.5|157821.5|157992|157826.3|157949.1|157786.1|24
1653267190000|2022-05-23 00:53:10|157951.3|157821.3|157951.3|157821.3|157951.7|157821.7|157948|157818|27
1653267200000|2022-05-23 00:53:20|157952|157822|157944.6|157814.6|157953|157823|157942.7|157812.7|25
1653267210000|2022-05-23 00:53:30|157949|157819|157940.6|157810.6|157951.7|157821.7|157935.5|157805.5|23
1653267220000|2022-05-23 00:53:40|157943.3|157813.3|157950.6|157820.6|157953.1|157823.1|157935.9|157805.9|23
1653267230000|2022-05-23 00:53:50|157984.6|157777.1|157951.7|157821.7|157993.5|157823.4|157945.3|157777.1|22
1653267240000|2022-05-23 00:54:00|157951.8|157821.8|157950.1|157820.1|157989.7|157822.7|157947.9|157784.9|22
1653267250000|2022-05-23 00:54:10|157949.9|157819.9|157955.1|157825.1|157955.1|157825.1|157949.4|157819.4|22
1653267260000|2022-05-23 00:54:20|157954|157824|157954|157824|157957.5|157827.5|157937.6|157807.6|25
1653267270000|2022-05-23 00:54:30|157954.5|157824.5|157950.8|157820.8|157991.4|157833.1|157936.6|157778.4|24
1653267280000|2022-05-23 00:54:40|157952|157822|157970|157840|158020.9|157853.2|157950.1|157809.2|37
1653267290000|2022-05-23 00:54:50|157973.4|157843.4|158046|157842.5|158046|157873.4|157970|157840|34
1653267300000|2022-05-23 00:55:00|158043.8|157840.7|158055.1|157925.1|158128.8|157951.4|158007.5|157838.8|38
1653267310000|2022-05-23 00:55:10|158054.7|157924.7|158096.2|157887.2|158096.2|157927.2|158041.2|157868.6|37
1653267320000|2022-05-23 00:55:20|158098.2|157885.6|158096.3|157891.4|158098.2|157925.2|158054.7|157883|32
1653267330000|2022-05-23 00:55:30|158100.1|157889|158061.3|157931.3|158104.1|157940.8|158054.5|157886.5|28
1653267340000|2022-05-23 00:55:40|158060.8|157930.8|158064.1|157934.1|158069.7|157939.7|158045.3|157915.3|35
1653267350000|2022-05-23 00:55:50|158067.4|157937.4|158093.8|157887.6|158100.1|157937.9|158055.1|157881.6|27
1653267360000|2022-05-23 00:56:00|158097.9|157887.3|158066.5|157936.5|158110.5|157937.1|158064|157879.2|30
1653267370000|2022-05-23 00:56:10|158067|157937|158073.1|157943.1|158113.4|157943.1|158067|157893.6|28
1653267380000|2022-05-23 00:56:20|158130.4|157914.1|158161.3|157960.5|158172.1|158001.8|158085.4|157914.1|34
1653267390000|2022-05-23 00:56:30|158166.1|157955.2|158130.8|158000.8|158168.6|158003|158123|157955.2|32
1653267400000|2022-05-23 00:56:40|158130.9|158000.9|158125.3|157995.3|158167.7|158002.6|158124.8|157966.4|26
1653267410000|2022-05-23 00:56:50|158123.9|157993.9|158127.4|157997.4|158173.6|158003.5|158119.8|157954.5|27
1653267420000|2022-05-23 00:57:00|158126.1|157996.1|158131.4|158001.4|158132.7|158002.7|158125.1|157995.1|28
1653267430000|2022-05-23 00:57:10|158130.7|158000.7|158208|158003.4|158215.8|158046.5|158130.7|157960.9|29
1653267440000|2022-05-23 00:57:20|158171.4|158041.4|158169.5|158039.5|158219.8|158044.7|158169.1|157991.5|30
1653267450000|2022-05-23 00:57:30|158171|158041|158171.7|158041.7|158206.9|158041.7|158165.2|157997.9|24
1653267460000|2022-05-23 00:57:40|158171.9|158041.9|158117.6|157987.6|158196.3|158042.6|158116.2|157941.7|28
1653267470000|2022-05-23 00:57:50|158117.8|157987.8|158111.8|157981.8|158122.8|157992.8|158111.8|157981.8|24
1653267480000|2022-05-23 00:58:00|158112.1|157982.1|158099|157879.4|158115.9|157985.9|158048.1|157872.1|28
1653267490000|2022-05-23 00:58:10|158096.9|157883.9|158057.3|157927.3|158097|157928.3|158052.8|157883.9|21
1653267500000|2022-05-23 00:58:20|158057.4|157927.4|158053.7|157923.7|158093.2|157928.5|158053.7|157887.9|22
1653267510000|2022-05-23 00:58:30|158088.3|157886.5|158101.5|157896.4|158101.9|157932.2|158054.3|157883.8|30
1653267520000|2022-05-23 00:58:40|158063.4|157933.4|158059.8|157929.8|158071.9|157941.9|158056.1|157926.1|27
1653267530000|2022-05-23 00:58:50|158057.9|157927.9|158056.4|157926.4|158103.6|157939.6|158050.2|157885.1|25
1653267540000|2022-05-23 00:59:00|158092.2|157889.6|158055.2|157925.2|158102.9|157928.5|158053.4|157882.8|20
1653267550000|2022-05-23 00:59:10|158055.1|157925.1|158054.4|157924.4|158097.2|157928.1|158054.3|157882.1|23
1653267560000|2022-05-23 00:59:20|158058.3|157928.3|158061.6|157931.6|158072.9|157942.9|158054.2|157924.2|20
1653267570000|2022-05-23 00:59:30|158063.6|157933.6|158054.9|157924.9|158104.5|157942.4|158053.2|157889|32
1653267580000|2022-05-23 00:59:40|158055.4|157925.4|158055.2|157925.2|158092.5|157934.1|158053.4|157889.1|21
1653267590000|2022-05-23 00:59:50|158055.5|157925.5|158101|157887.3|158105.8|157929.4|158054.6|157882.9|30
1653267600000|2022-05-23 01:00:00|158094.6|157891.6|158067.3|157937.3|158099.6|157937.3|158057.2|157890.9|30
1653267610000|2022-05-23 01:00:10|158066.9|157936.9|158072.6|157942.6|158074|157944|158066.9|157936.9|29
1653267620000|2022-05-23 01:00:20|158073.2|157943.2|158065.5|157935.5|158076.2|157946.2|158063.6|157933.6|30
1653267630000|2022-05-23 01:00:30|158064.7|157934.7|158064.6|157934.6|158106.6|157937.1|158052.1|157880.9|32
1653267640000|2022-05-23 01:00:40|158065.3|157935.3|158066.3|157936.3|158118.9|157945.9|158064.2|157892.8|31
1653267650000|2022-05-23 01:00:50|158066.1|157936.1|158065|157935|158066.9|157936.9|158065|157935|22
1653267660000|2022-05-23 01:01:00|158062.7|157932.7|158070|157940|158109.3|157944.2|158062.7|157893.9|32
1653267670000|2022-05-23 01:01:10|158070.6|157940.6|158071.7|157941.7|158110.7|157946.2|158064.6|157904.1|28
1653267680000|2022-05-23 01:01:20|158071.4|157941.4|158057.8|157927.8|158116.3|157941.4|158057.7|157890.1|27
1653267690000|2022-05-23 01:01:30|158063.1|157933.1|158060.8|157930.8|158064|157934|158060.4|157930.4|26
1653267700000|2022-05-23 01:01:40|158060.4|157930.4|158099.2|157895.3|158099.2|157939.5|158059.5|157894.7|23
1653267710000|2022-05-23 01:01:50|158062.9|157932.9|158059.9|157929.9|158096.6|157933.4|158056|157895.8|29
1653267720000|2022-05-23 01:02:00|158059.6|157929.6|158052.7|157922.7|158059.6|157929.6|158051.5|157921.5|23
1653267730000|2022-05-23 01:02:10|158051.9|157921.9|158050.5|157920.5|158052.8|157922.8|158050.5|157920.5|28
1653267740000|2022-05-23 01:02:20|158050.6|157920.6|158051.4|157921.4|158051.6|157921.6|158050|157920|20
1653267750000|2022-05-23 01:02:30|158055.1|157925.1|158053.9|157923.9|158061.3|157931.3|158052.7|157922.7|16
1653267760000|2022-05-23 01:02:40|158053.8|157923.8|158057.4|157927.4|158058|157928|158052|157922|20
1653267770000|2022-05-23 01:02:50|158052.2|157922.2|158058.2|157928.2|158058.2|157928.2|158049.6|157919.6|23
1653267780000|2022-05-23 01:03:00|158057.2|157927.2|158053.6|157923.6|158059.5|157929.5|158053.1|157923.1|24
1653267790000|2022-05-23 01:03:10|158025.1|157895.1|158010.8|157880.8|158025.1|157895.1|158002.8|157872.8|34
1653267800000|2022-05-23 01:03:20|158011.1|157881.1|158033.1|157903.1|158038.4|157908.4|158010.1|157880.1|30
1653267810000|2022-05-23 01:03:30|158034.2|157904.2|158054.6|157924.6|158062.3|157932.3|158034.2|157904.2|28
1653267820000|2022-05-23 01:03:40|158052.9|157922.9|158051.4|157921.4|158059.4|157929.4|158046.1|157916.1|34
1653267830000|2022-05-23 01:03:50|158047.9|157917.9|158054.3|157924.3|158057|157927|158047.3|157917.3|30
1653267840000|2022-05-23 01:04:00|158054.2|157924.2|158045.5|157915.5|158054.7|157924.7|158037.6|157907.6|25
1653267850000|2022-05-23 01:04:10|158028.7|157898.7|158054.2|157924.2|158097.6|157931.3|158028.7|157888|34
1653267860000|2022-05-23 01:04:20|158053.7|157923.7|158052.2|157922.2|158060.7|157930.7|158044.7|157914.7|34
1653267870000|2022-05-23 01:04:30|158051.6|157921.6|158057.3|157927.3|158058.1|157928.1|158046.7|157916.7|23
1653267880000|2022-05-23 01:04:40|158053.4|157923.4|158064.1|157934.1|158065.1|157935.1|158051.1|157921.1|30
1653267890000|2022-05-23 01:04:50|158064|157934|158034.3|157904.3|158064.2|157934.2|158034.3|157904.3|23
1653267900000|2022-05-23 01:05:00|158039.1|157909.1|158033.6|157903.6|158070|157912.2|158024.8|157863.2|35
1653267910000|2022-05-23 01:05:10|158068.2|157864.9|158030.6|157900.6|158068.2|157911.4|158028.7|157864.9|32
1653267920000|2022-05-23 01:05:20|158030.5|157900.5|158034.8|157904.8|158034.8|157904.8|158025.4|157895.4|25
1653267930000|2022-05-23 01:05:30|158039|157909|157960.1|157830.1|158039|157909|157941.5|157811.5|35
1653267940000|2022-05-23 01:05:40|157958.8|157828.8|157975|157845|157984.3|157854.3|157958.8|157828.8|29
1653267950000|2022-05-23 01:05:50|157977.6|157847.6|157972.9|157842.9|157977.6|157847.6|157971|157841|27
1653267960000|2022-05-23 01:06:00|157973.1|157843.1|157950|157820|157996.1|157843.1|157942|157775.8|26
1653267970000|2022-05-23 01:06:10|157950.3|157820.3|157943|157813|157950.3|157820.3|157941.8|157811.8|24
1653267980000|2022-05-23 01:06:20|157942.9|157812.9|157942.2|157812.2|157944.6|157814.6|157941.2|157811.2|30
1653267990000|2022-05-23 01:06:30|157942.5|157812.5|157958.9|157828.9|157964.7|157834.7|157942.5|157812.5|29
1653268000000|2022-05-23 01:06:40|157956.3|157826.3|157950|157820|157962.6|157832.6|157945|157815|30
1653268010000|2022-05-23 01:06:50|157946.4|157816.4|157945.7|157815.7|157952.2|157822.2|157945.7|157815.7|28
1653268020000|2022-05-23 01:07:00|157946.1|157816.1|157941|157811|157946.1|157816.1|157939.5|157809.5|27
1653268030000|2022-05-23 01:07:10|157941.1|157811.1|157940.1|157810.1|157942.7|157812.7|157939.8|157809.8|29
1653268040000|2022-05-23 01:07:20|157939.5|157809.5|157951.4|157821.4|157957.2|157827.2|157938.7|157808.7|26
1653268050000|2022-05-23 01:07:30|157961|157831|157942.5|157812.5|157961|157831|157935|157805|32
1653268060000|2022-05-23 01:07:40|157941.3|157811.3|157941.3|157811.3|157948.2|157818.2|157938.2|157808.2|27
1653268070000|2022-05-23 01:07:50|157941.9|157811.9|157945.7|157815.7|157948.9|157818.9|157931.6|157801.6|31
1653268080000|2022-05-23 01:08:00|157945.4|157815.4|157939.6|157809.6|157948.1|157818.1|157939.6|157809.6|30
1653268090000|2022-05-23 01:08:10|157939.5|157809.5|157940.6|157810.6|157943.2|157813.2|157938.9|157808.9|22
1653268100000|2022-05-23 01:08:20|157940.4|157810.4|157948.5|157818.5|157953.8|157823.8|157935|157805|30
1653268110000|2022-05-23 01:08:30|157951.1|157821.1|157939.7|157809.7|157951.2|157821.2|157937.6|157807.6|22
1653268120000|2022-05-23 01:08:40|157942.6|157812.6|157936|157806|157942.6|157812.6|157933.6|157803.6|24
1653268130000|2022-05-23 01:08:50|157935.8|157805.8|157928.5|157798.5|157970.4|157805.8|157928|157768.6|32
1653268140000|2022-05-23 01:09:00|157929.9|157799.9|157921.3|157791.3|157931.7|157801.7|157921.3|157791.3|31
1653268150000|2022-05-23 01:09:10|157920|157790|157936.5|157806.5|157948.2|157818.2|157919.9|157789.9|33
1653268160000|2022-05-23 01:09:20|157939.1|157809.1|157999.3|157774.7|157999.3|157849.3|157930.1|157774.7|33
1653268170000|2022-05-23 01:09:30|157952.6|157822.6|157951.7|157821.7|158007.6|157822.6|157946.1|157764.5|26
1653268180000|2022-05-23 01:09:40|157951.6|157821.6|157950.4|157820.4|157951.6|157821.6|157943.5|157813.5|28
1653268190000|2022-05-23 01:09:50|157950.5|157820.5|157963.9|157833.9|157965.5|157835.5|157945|157815|21
1653268200000|2022-05-23 01:10:00|157956.9|157826.9|157948|157818|157987.3|157840|157941.9|157786.7|34
1653268210000|2022-05-23 01:10:10|157948.3|157818.3|157956.6|157826.6|157958.9|157828.9|157948.3|157818.3|30
1653268220000|2022-05-23 01:10:20|157957.2|157827.2|157936.8|157806.8|157957.3|157827.3|157935.9|157805.9|26
1653268230000|2022-05-23 01:10:30|157936.3|157806.3|157938|157808|157938.9|157808.9|157934.7|157804.7|32
1653268240000|2022-05-23 01:10:40|157938.1|157808.1|157934.5|157804.5|157938.5|157808.5|157934.5|157804.5|30
1653268250000|2022-05-23 01:10:50|157934.6|157804.6|157943.8|157813.8|157947.9|157817.9|157934.6|157804.6|29
1653268260000|2022-05-23 01:11:00|157945.4|157815.4|157949.2|157819.2|157959.1|157829.1|157939.2|157809.2|21
1653268270000|2022-05-23 01:11:10|157949|157819|157936.8|157806.8|157981.6|157822.8|157924.7|157754.2|28
1653268280000|2022-05-23 01:11:20|157975.8|157768.1|157944|157814|157980.9|157814.1|157931.5|157762.5|31
1653268290000|2022-05-23 01:11:30|157943.3|157813.3|157937.9|157807.9|157943.3|157813.3|157935.3|157805.3|29
1653268300000|2022-05-23 01:11:40|157938.4|157808.4|157942.1|157812.1|157978.1|157818.2|157935.7|157776.3|30
1653268310000|2022-05-23 01:11:50|157980.5|157774.7|157947|157817|157982.9|157817.7|157941.3|157774.7|30
1653268320000|2022-05-23 01:12:00|157944.2|157814.2|157942.4|157812.4|157947.4|157817.4|157942.4|157812.4|29
1653268330000|2022-05-23 01:12:10|157940|157810|157946.2|157816.2|157961|157831|157936|157806|24
1653268340000|2022-05-23 01:12:20|157946.7|157816.7|157948.9|157818.9|157969|157839|157942|157812|29
1653268350000|2022-05-23 01:12:30|157942.4|157812.4|157940.4|157810.4|157960.1|157830.1|157927.4|157797.4|28
1653268360000|2022-05-23 01:12:40|157940|157810|157938.8|157808.8|157947.7|157817.7|157938.7|157808.7|31
1653268370000|2022-05-23 01:12:50|157939.6|157809.6|157935.6|157805.6|157940.5|157810.5|157933.6|157803.6|32
1653268380000|2022-05-23 01:13:00|157935.5|157805.5|157938.5|157808.5|157939.9|157809.9|157935.1|157805.1|24
1653268390000|2022-05-23 01:13:10|157947.3|157817.3|157941.6|157811.6|157952.1|157822.1|157941.6|157811.6|20
1653268400000|2022-05-23 01:13:20|157941.7|157811.7|157951|157821|157957.7|157827.7|157936.7|157806.7|26
1653268410000|2022-05-23 01:13:30|157950|157820|157934.2|157804.2|157976.1|157826.6|157931.6|157771.1|25
1653268420000|2022-05-23 01:13:40|157935.2|157805.2|157936.1|157806.1|157936.1|157806.1|157931.3|157801.3|23
1653268430000|2022-05-23 01:13:50|157935.9|157805.9|157934.4|157804.4|157937.1|157807.1|157933.7|157803.7|23
1653268440000|2022-05-23 01:14:00|157935.4|157805.4|157957.3|157827.3|157964.2|157834.2|157931.4|157801.4|27
1653268450000|2022-05-23 01:14:10|157953.2|157823.2|157946.6|157816.6|157956|157826|157942.8|157812.8|32
1653268460000|2022-05-23 01:14:20|157952.2|157822.2|157941.4|157811.4|157954.3|157824.3|157941.2|157811.2|23
1653268470000|2022-05-23 01:14:30|157943.8|157813.8|157937|157807|157944.8|157814.8|157932.8|157802.8|31
1653268480000|2022-05-23 01:14:40|157936.9|157806.9|157935.5|157805.5|157938.8|157808.8|157932.9|157802.9|31
1653268490000|2022-05-23 01:14:50|157937.5|157807.5|157936.3|157806.3|157937.5|157807.5|157931.9|157801.9|26
1653268500000|2022-05-23 01:15:00|157936|157806|157942.6|157812.6|157965.6|157835.6|157936|157806|33
1653268510000|2022-05-23 01:15:10|157942.9|157812.9|157945.6|157815.6|157956.8|157826.8|157930|157800|29
1653268520000|2022-05-23 01:15:20|157948.2|157818.2|157930.5|157800.5|157950.6|157820.6|157929.4|157799.4|28
1653268530000|2022-05-23 01:15:30|157932.8|157802.8|157948.6|157818.6|157951.1|157821.1|157931.9|157801.9|33
1653268540000|2022-05-23 01:15:40|157948.4|157818.4|157947.6|157817.6|157948.7|157818.7|157944.9|157814.9|20
1653268550000|2022-05-23 01:15:50|157944.9|157814.9|157945.3|157815.3|157948.4|157818.4|157941.9|157811.9|23
1653268560000|2022-05-23 01:16:00|157945.1|157815.1|157957.5|157827.5|157962.6|157832.6|157929.7|157799.7|30
1653268570000|2022-05-23 01:16:10|157958.7|157828.7|157950.6|157820.6|157968|157838|157936.8|157806.8|27
1653268580000|2022-05-23 01:16:20|157954|157824|157935.9|157805.9|157980.6|157824|157930.5|157770.9|21
1653268590000|2022-05-23 01:16:30|157937.2|157807.2|157936.1|157806.1|157938.5|157808.5|157933.6|157803.6|22
1653268600000|2022-05-23 01:16:40|157936.3|157806.3|157931.7|157801.7|157937.4|157807.4|157931.7|157801.7|19
1653268610000|2022-05-23 01:16:50|157932.3|157802.3|157952.5|157822.5|157960.6|157830.6|157932.3|157802.3|28
1653268620000|2022-05-23 01:17:00|157953.7|157823.7|157950|157820|157967.8|157837.8|157934.1|157804.1|23
1653268630000|2022-05-23 01:17:10|157945.8|157815.8|157950.1|157820.1|158002.8|157830.9|157933.1|157787.9|22
1653268640000|2022-05-23 01:17:20|157950.3|157820.3|157955.6|157825.6|157956.5|157826.5|157949.5|157819.5|26
1653268650000|2022-05-23 01:17:30|157954.7|157824.7|157953.5|157823.5|157990.5|157825.8|157953.2|157786.2|17
1653268660000|2022-05-23 01:17:40|157953.4|157823.4|157954.6|157824.6|157954.6|157824.6|157947.6|157817.6|20
1653268670000|2022-05-23 01:17:50|157954|157824|157990.8|157789|158001.3|157824|157933.1|157781|14
1653268680000|2022-05-23 01:18:00|157995|157788.3|157930|157800|158008.8|157825.6|157924.8|157772|22
1653268690000|2022-05-23 01:18:10|157945|157815|158005.5|157767.5|158005.5|157815.4|157943.3|157767.5|7
1653268700000|2022-05-23 01:18:20|158026.1|157753.7|157984.5|157765.7|158026.1|157803.8|157933.8|157753.7|6
1653268710000|2022-05-23 01:18:30|157981.7|157769|157951.7|157821.7|157981.7|157822|157936.4|157769|11
1653268720000|2022-05-23 01:18:40|157952.1|157822.1|157949.7|157819.7|157995.8|157823.7|157913.9|157783.9|25
1653268730000|2022-05-23 01:18:50|157949.9|157819.9|157940.6|157810.6|157951.8|157821.8|157940.1|157810.1|14
1653268740000|2022-05-23 01:19:00|157940.9|157810.9|157949.6|157819.6|157952.8|157822.8|157940.2|157810.2|20
1653268750000|2022-05-23 01:19:10|157949.4|157819.4|157949|157819|157993.5|157822.1|157949|157779.3|8
1653268760000|2022-05-23 01:19:20|157948|157818|157947.9|157817.9|157995.8|157821.1|157945|157773.7|9
1653268770000|2022-05-23 01:19:30|157947.8|157817.8|157952.4|157822.4|157991.9|157826|157944|157777.7|12
1653268780000|2022-05-23 01:19:40|157954.6|157824.6|157947.8|157817.8|157999.3|157825.4|157940.9|157783.2|14
1653268790000|2022-05-23 01:19:50|157946.9|157816.9|157953.6|157823.6|157961.6|157831.6|157946.9|157816.9|18
1653268800000|2022-05-23 01:20:00|157954.1|157824.1|157942.7|157812.7|157954.1|157824.1|157940.1|157810.1|28
1653268810000|2022-05-23 01:20:10|157943.9|157813.9|157940|157810|157947.5|157817.5|157940|157810|25
1653268820000|2022-05-23 01:20:20|157940.3|157810.3|157937.6|157807.6|157942.8|157812.8|157937.6|157807.6|15
1653268830000|2022-05-23 01:20:30|157948.9|157818.9|157889.6|157759.6|157956.3|157826.3|157881|157751|25
1653268840000|2022-05-23 01:20:40|157889.4|157759.4|157886.5|157756.5|157889.8|157759.8|157884.2|157754.2|27
1653268850000|2022-05-23 01:20:50|157883.5|157753.5|157887.6|157757.6|157891.1|157761.1|157882.5|157752.5|20
1653268860000|2022-05-23 01:21:00|157888.1|157758.1|157895.8|157765.8|157896.4|157766.4|157885.7|157755.7|22
1653268870000|2022-05-23 01:21:10|157892.4|157762.4|157900.2|157770.2|157909.9|157779.9|157891.6|157761.6|31
1653268880000|2022-05-23 01:21:20|157897|157767|157878.8|157748.8|157911.3|157781.3|157878.8|157748.8|13
1653268890000|2022-05-23 01:21:30|157892.1|157762.1|157921.6|157791.6|157925.7|157791.6|157871.7|157725.6|23
1653268900000|2022-05-23 01:21:40|157923.7|157793.7|157922.1|157792.1|157925.8|157795.8|157919.4|157789.4|23
1653268910000|2022-05-23 01:21:50|157923.5|157793.5|157942.3|157812.3|157944.3|157814.3|157923.2|157793.2|13
1653268920000|2022-05-23 01:22:00|157940.1|157810.1|157928|157798|157940.1|157810.1|157918.5|157788.5|22
1653268930000|2022-05-23 01:22:10|157928.5|157798.5|157933.9|157803.9|157939.6|157809.6|157919|157789|24
1653268940000|2022-05-23 01:22:20|157934.9|157804.9|157919.8|157789.8|157935.2|157805.2|157914.8|157784.8|28
1653268950000|2022-05-23 01:22:30|157918.9|157788.9|157918.6|157788.6|157920.6|157790.6|157909.2|157779.2|18
1653268960000|2022-05-23 01:22:40|157917.7|157787.7|157903.4|157773.4|157926|157796|157902.5|157772.5|26
1653268970000|2022-05-23 01:22:50|157903|157773|157894.3|157764.3|157921.5|157791.5|157894.3|157764.3|24
1653268980000|2022-05-23 01:23:00|157906.5|157776.5|157909.9|157779.9|157921.2|157791.2|157902.6|157772.6|22
1653268990000|2022-05-23 01:23:10|157911.5|157781.5|157931.7|157801.7|157942.1|157812.1|157902.1|157772.1|26
1653269000000|2022-05-23 01:23:20|157931.2|157801.2|157917.6|157787.6|157931.7|157801.7|157915.1|157785.1|24
1653269010000|2022-05-23 01:23:30|157917.7|157787.7|157923.2|157793.2|157923.2|157793.2|157914.5|157784.5|24
1653269020000|2022-05-23 01:23:40|157923.5|157793.5|157933.5|157803.5|157933.5|157803.5|157917.4|157787.4|24
1653269030000|2022-05-23 01:23:50|157931.9|157801.9|157934.2|157804.2|157984.7|157808|157913.3|157779|23
1653269040000|2022-05-23 01:24:00|157926.4|157796.4|157924.3|157794.3|157934.8|157804.8|157910.7|157780.7|32
1653269050000|2022-05-23 01:24:10|157922.7|157792.7|157915.9|157785.9|157936.7|157806.7|157906.5|157776.5|21
1653269060000|2022-05-23 01:24:20|157916.3|157786.3|157918.5|157788.5|157919.3|157789.3|157910.6|157780.6|27
1653269070000|2022-05-23 01:24:30|157916.2|157786.2|157912.6|157782.6|157918.1|157788.1|157912.6|157782.6|19
1653269080000|2022-05-23 01:24:40|157915|157785|157927.8|157797.8|157942.2|157812.2|157915|157785|28
1653269090000|2022-05-23 01:24:50|157926|157796|157942.4|157812.4|157944.7|157814.7|157926|157796|24
1653269100000|2022-05-23 01:25:00|157940.4|157810.4|157928.2|157798.2|157941|157811|157920.4|157790.4|22
1653269110000|2022-05-23 01:25:10|157928.3|157798.3|157918.8|157788.8|157928.3|157798.3|157917.5|157787.5|18
1653269120000|2022-05-23 01:25:20|157920.4|157790.4|157916.7|157786.7|157924.9|157794.9|157916.6|157786.6|21
1653269130000|2022-05-23 01:25:30|157919.6|157789.6|157909.8|157779.8|157920.8|157790.8|157900.2|157770.2|23
1653269140000|2022-05-23 01:25:40|157900.7|157770.7|157912.3|157782.3|157951.7|157816.3|157897.3|157718.4|20
1653269150000|2022-05-23 01:25:50|157915.5|157785.5|157909.5|157779.5|157941|157797.9|157898.8|157736.9|31
1653269160000|2022-05-23 01:26:00|157916.2|157786.2|157903.3|157773.3|157916.2|157786.2|157892.5|157762.5|31
1653269170000|2022-05-23 01:26:10|157903.4|157773.4|157900.4|157770.4|157904.4|157774.4|157893.9|157763.9|25
1653269180000|2022-05-23 01:26:20|157904.8|157774.8|157903.1|157773.1|157905.3|157775.3|157898.1|157768.1|20
1653269190000|2022-05-23 01:26:30|157900.3|157770.3|157898.2|157768.2|157940.6|157804|157890.7|157714.6|23
1653269200000|2022-05-23 01:26:40|157897.4|157767.4|157886.2|157756.2|157903.3|157773.3|157875|157745|30
1653269210000|2022-05-23 01:26:50|157886.5|157756.5|157877.7|157747.7|157923.3|157760.6|157873.4|157720.5|32
1653269220000|2022-05-23 01:27:00|157879|157749|157882.3|157752.3|157882.5|157752.5|157874.8|157744.8|26
1653269230000|2022-05-23 01:27:10|157884.7|157754.7|157870.8|157740.8|157925.4|157754.7|157870.1|157691.3|17
1653269240000|2022-05-23 01:27:20|157871.1|157741.1|157871.6|157741.6|157915.1|157755.5|157862.8|157714.8|23
1653269250000|2022-05-23 01:27:30|157887.7|157757.7|157870.7|157740.7|157903.1|157773.1|157853.4|157692.8|26
1653269260000|2022-05-23 01:27:40|157880.9|157750.9|157876.7|157746.7|157917.4|157750.9|157863.7|157698.9|17
1653269270000|2022-05-23 01:27:50|157876.9|157746.9|157877|157747|157880.9|157750.9|157870.4|157740.4|21
1653269280000|2022-05-23 01:28:00|157876.9|157746.9|157866.3|157736.3|157913|157754.3|157866|157696.3|22
1653269290000|2022-05-23 01:28:10|157866.9|157736.9|157868.2|157738.2|157880.1|157750.1|157866.9|157736.9|19
1653269300000|2022-05-23 01:28:20|157870.7|157740.7|157876.3|157746.3|157883.3|157753.3|157867.7|157737.7|25
1653269310000|2022-05-23 01:28:30|157881.5|157751.5|157869.9|157739.9|157881.5|157751.5|157863.6|157733.6|20
1653269320000|2022-05-23 01:28:40|157871.9|157741.9|157868.1|157738.1|157876.3|157746.3|157864.6|157734.6|27
1653269330000|2022-05-23 01:28:50|157870.1|157740.1|157883.5|157753.5|157883.6|157753.6|157869.9|157739.9|23
1653269340000|2022-05-23 01:29:00|157881.6|157751.6|157876.7|157746.7|157884|157754|157866|157736|26
1653269350000|2022-05-23 01:29:10|157881.7|157751.7|157882.5|157752.5|157910.6|157763.2|157871.7|157700.5|18
1653269360000|2022-05-23 01:29:20|157873.8|157743.8|157871.8|157741.8|157885.8|157755.8|157866.1|157736.1|22
1653269370000|2022-05-23 01:29:30|157872.3|157742.3|157877.1|157747.1|157888.8|157758.8|157867.6|157737.6|22
1653269380000|2022-05-23 01:29:40|157877.2|157747.2|157872.4|157742.4|157880.1|157750.1|157871.8|157741.8|16
1653269390000|2022-05-23 01:29:50|157872.5|157742.5|157893|157685|157893|157760.3|157871.8|157685|21
1653269400000|2022-05-23 01:30:00|157877.5|157747.5|157880.8|157750.8|157900.9|157770.9|157857.8|157727.8|31
1653269410000|2022-05-23 01:30:10|157878.3|157748.3|157873.3|157743.3|157899.2|157769.2|157872.1|157742.1|32
1653269420000|2022-05-23 01:30:20|157878|157748|157879.2|157749.2|157883.7|157753.7|157868.8|157738.8|24
1653269430000|2022-05-23 01:30:30|157881.5|157751.5|157868.7|157738.7|157884.4|157754.4|157852.6|157722.6|32
1653269440000|2022-05-23 01:30:40|157874.3|157744.3|157873.5|157743.5|157878.1|157748.1|157856.5|157726.5|20
1653269450000|2022-05-23 01:30:50|157871.9|157741.9|157883.5|157753.5|157883.7|157753.7|157869.3|157739.3|24
1653269460000|2022-05-23 01:31:00|157884.7|157754.7|157874.5|157744.5|157886.1|157756.1|157874.5|157744.5|24
1653269470000|2022-05-23 01:31:10|157874.4|157744.4|157878.4|157748.4|157899.8|157769.8|157863.7|157733.7|30
1653269480000|2022-05-23 01:31:20|157871.7|157741.7|157878.3|157748.3|157883.9|157753.9|157868.5|157738.5|26
1653269490000|2022-05-23 01:31:30|157878.2|157748.2|157875.6|157745.6|157884.4|157754.4|157869.4|157739.4|26
1653269500000|2022-05-23 01:31:40|157877.7|157747.7|157879.6|157749.6|157882.1|157752.1|157873.2|157743.2|25
1653269510000|2022-05-23 01:31:50|157879.7|157749.7|157876.3|157746.3|157881.2|157751.2|157874.6|157744.6|20
1653269520000|2022-05-23 01:32:00|157876.1|157746.1|157863|157733|157922.2|157753.5|157862.3|157682.7|23
1653269530000|2022-05-23 01:32:10|157878.2|157748.2|157888.7|157758.7|157894.1|157764.1|157854.6|157724.6|25
1653269540000|2022-05-23 01:32:20|157884.8|157754.8|157921.6|157791.6|157939.3|157809.3|157874.2|157744.2|35
1653269550000|2022-05-23 01:32:30|157920.1|157790.1|157919.3|157789.3|157923.8|157793.8|157913.2|157783.2|32
1653269560000|2022-05-23 01:32:40|157917.6|157787.6|157916.2|157786.2|157922.1|157792.1|157915.7|157785.7|34
1653269570000|2022-05-23 01:32:50|157915.1|157785.1|157908.7|157778.7|157917.5|157787.5|157908.3|157778.3|28
1653269580000|2022-05-23 01:33:00|157910.2|157780.2|157913.6|157783.6|157916.7|157786.7|157909.2|157779.2|26
1653269590000|2022-05-23 01:33:10|157913.4|157783.4|157899.1|157769.1|157945.5|157797.6|157895.1|157724.2|29
1653269600000|2022-05-23 01:33:20|157902.5|157772.5|157917.5|157787.5|157920.2|157790.2|157890.7|157760.7|29
1653269610000|2022-05-23 01:33:30|157916.6|157786.6|157917.7|157787.7|157928|157798|157914.9|157784.9|24
1653269620000|2022-05-23 01:33:40|157918|157788|157916.2|157786.2|157920.7|157790.7|157912.5|157782.5|25
1653269630000|2022-05-23 01:33:50|157916.1|157786.1|157925.8|157795.8|157928.7|157798.7|157903.7|157773.7|30
1653269640000|2022-05-23 01:34:00|157915.5|157785.5|157910.7|157780.7|157945.7|157801.8|157910.7|157740|33
1653269650000|2022-05-23 01:34:10|157910.2|157780.2|157914.6|157784.6|157921.3|157791.3|157905.3|157775.3|21
1653269660000|2022-05-23 01:34:20|157913.6|157783.6|157921.2|157791.2|157921.2|157791.2|157908.9|157778.9|30
1653269670000|2022-05-23 01:34:30|157919.6|157789.6|157982|157739.9|157989.7|157791.9|157919.6|157726|33
1653269680000|2022-05-23 01:34:40|157984.6|157743.6|157914.8|157784.8|157989.4|157786.4|157906.2|157737.2|27
1653269690000|2022-05-23 01:34:50|157916.3|157786.3|157919.1|157789.1|157927.5|157797.5|157914.6|157784.6|27
1653269700000|2022-05-23 01:35:00|157918.3|157788.3|157935.1|157805.1|157936.2|157806.2|157918.3|157788.3|31
1653269710000|2022-05-23 01:35:10|157933.2|157803.2|157960.3|157830.3|157971.3|157841.3|157933.2|157803.2|32
1653269720000|2022-05-23 01:35:20|157964.8|157834.8|157965.3|157835.3|157970.3|157840.3|157960.7|157830.7|26
1653269730000|2022-05-23 01:35:30|157959|157829|157958.4|157828.4|157960.9|157830.9|157955|157825|27
1653269740000|2022-05-23 01:35:40|157958.3|157828.3|157957.2|157827.2|157998.5|157853.8|157944.5|157761.1|34
1653269750000|2022-05-23 01:35:50|157959.6|157829.6|157959|157829|157965.6|157835.6|157952.9|157822.9|30
1653269760000|2022-05-23 01:36:00|157957.4|157827.4|157951.6|157821.6|157963.5|157833.5|157949.2|157819.2|26
1653269770000|2022-05-23 01:36:10|157952.4|157822.4|157956.8|157826.8|157963.8|157833.8|157952.4|157822.4|29
1653269780000|2022-05-23 01:36:20|157957.6|157827.6|157962.9|157832.9|157962.9|157832.9|157953.6|157823.6|23
1653269790000|2022-05-23 01:36:30|157964.2|157834.2|157950.6|157820.6|157967|157837|157950.6|157820.6|27
1653269800000|2022-05-23 01:36:40|157948.2|157818.2|157972.8|157771.7|157991.8|157825.7|157929.5|157746.8|33
1653269810000|2022-05-23 01:36:50|157973.3|157771|157942.4|157812.4|157983.2|157813.9|157936.9|157765.8|25
1653269820000|2022-05-23 01:37:00|157942.5|157812.5|157943.9|157813.9|157981.6|157815.8|157941.7|157773.5|23
1653269830000|2022-05-23 01:37:10|157944|157814|157925.8|157795.8|157945.2|157815.2|157922.3|157792.3|30
1653269840000|2022-05-23 01:37:20|157926.6|157796.6|157914.4|157784.4|157931.5|157801.5|157914.4|157784.4|25
1653269850000|2022-05-23 01:37:30|157913.7|157783.7|157967.5|157757.3|157967.5|157799.2|157911.3|157757.3|24
1653269860000|2022-05-23 01:37:40|157976.8|157752.1|157918.1|157788.1|157976.8|157798.4|157909.8|157751.2|26
1653269870000|2022-05-23 01:37:50|157957.6|157752|157923|157793|157960.6|157793|157914.3|157749.9|31
1653269880000|2022-05-23 01:38:00|157920.5|157790.5|157918.2|157788.2|157926.7|157796.7|157911.8|157781.8|20
1653269890000|2022-05-23 01:38:10|157919.4|157789.4|157895.2|157765.2|157922|157792|157892.6|157762.6|23
1653269900000|2022-05-23 01:38:20|157896.3|157766.3|157910.2|157780.2|157939.9|157780.2|157885.2|157718|23
1653269910000|2022-05-23 01:38:30|157907.7|157777.7|157911.8|157781.8|157911.9|157781.9|157893.7|157763.7|18
1653269920000|2022-05-23 01:38:40|157911.1|157781.1|157900.1|157770.1|157911.3|157781.3|157896.2|157766.2|27
1653269930000|2022-05-23 01:38:50|157900.6|157770.6|157902.1|157772.1|157914.3|157784.3|157899.2|157769.2|19
1653269940000|2022-05-23 01:39:00|157901.6|157771.6|157904.4|157774.4|157905.2|157775.2|157868.5|157738.5|28
1653269950000|2022-05-23 01:39:10|157893.7|157763.7|157898|157768|157904.7|157774.7|157887.8|157757.8|23
1653269960000|2022-05-23 01:39:20|157899.9|157769.9|157893.6|157763.6|157911.3|157781.3|157892.3|157762.3|19
1653269970000|2022-05-23 01:39:30|157895.4|157765.4|157888|157758|157897.7|157767.7|157887.7|157757.7|18
1653269980000|2022-05-23 01:39:40|157900.2|157770.2|157894.1|157764.1|157900.3|157770.3|157891.1|157761.1|32
1653269990000|2022-05-23 01:39:50|157897.7|157767.7|157874.1|157744.1|157898.1|157768.1|157866.2|157736.2|29
1653270000000|2022-05-23 01:40:00|157870.9|157740.9|157866.9|157736.9|157892.8|157762.8|157864.5|157734.5|35
1653270010000|2022-05-23 01:40:10|157872.3|157742.3|157863.7|157733.7|157878.1|157748.1|157863.7|157733.7|29
1653270020000|2022-05-23 01:40:20|157864.6|157734.6|157880.2|157750.2|157880.6|157750.6|157864.6|157734.6|24
1653270030000|2022-05-23 01:40:30|157878.9|157748.9|157873.8|157743.8|157883|157753|157873.8|157743.8|27
1653270040000|2022-05-23 01:40:40|157876.1|157746.1|157875.8|157745.8|157877.6|157747.6|157872.3|157742.3|28
1653270050000|2022-05-23 01:40:50|157876.2|157746.2|157869.7|157739.7|157916.5|157760.3|157863.7|157704|25
1653270060000|2022-05-23 01:41:00|157881.9|157751.9|157882.1|157752.1|157909.4|157779.4|157873.1|157743.1|32
1653270070000|2022-05-23 01:41:10|157880.8|157750.8|157900.9|157770.9|157900.9|157770.9|157880.8|157750.8|34
1653270080000|2022-05-23 01:41:20|157890|157760|157894.2|157764.2|157897.5|157767.5|157889|157759|25
1653270090000|2022-05-23 01:41:30|157894.3|157764.3|157914.7|157784.7|157916.7|157786.7|157891|157761|22
1653270100000|2022-05-23 01:41:40|157914.8|157784.8|157923.3|157718.6|157951.5|157785.7|157889.2|157708.9|27
1653270110000|2022-05-23 01:41:50|157895.5|157765.5|157906.2|157776.2|157923.5|157791.9|157880.8|157698.1|33
1653270120000|2022-05-23 01:42:00|157922.1|157719.2|157889.7|157759.7|157929.5|157775.3|157882|157674.8|34
1653270130000|2022-05-23 01:42:10|157884.7|157754.7|157874.8|157744.8|157900.1|157770.1|157874.8|157744.8|32
1653270140000|2022-05-23 01:42:20|157876.5|157746.5|157880.9|157750.9|157885.1|157755.1|157874|157744|29
1653270150000|2022-05-23 01:42:30|157885.7|157755.7|157882.6|157752.6|157885.7|157755.7|157877.5|157747.5|25
1653270160000|2022-05-23 01:42:40|157882.1|157752.1|157870.1|157740.1|157882.1|157752.1|157867.5|157737.5|21
1653270170000|2022-05-23 01:42:50|157874.5|157744.5|157875.9|157745.9|157888.4|157758.4|157858.3|157728.3|22
1653270180000|2022-05-23 01:43:00|157875.8|157745.8|157870.9|157740.9|157896.5|157766.5|157853.2|157723.2|27
1653270190000|2022-05-23 01:43:10|157862.4|157732.4|157879|157749|157881.5|157751.5|157862.4|157732.4|25
1653270200000|2022-05-23 01:43:20|157884|157754|157868.3|157738.3|157884|157754|157868.3|157738.3|21
1653270210000|2022-05-23 01:43:30|157871.3|157741.3|157877.4|157747.4|157877.4|157747.4|157869.2|157739.2|20
1653270220000|2022-05-23 01:43:40|157861.6|157731.6|157877.6|157747.6|157882.5|157752.5|157861.6|157731.6|23
1653270230000|2022-05-23 01:43:50|157875.3|157745.3|157868.1|157738.1|157875.6|157745.6|157867.9|157737.9|26
1653270240000|2022-05-23 01:44:00|157873.8|157743.8|157869.6|157739.6|157875.7|157745.7|157866.9|157736.9|25
1653270250000|2022-05-23 01:44:10|157869.4|157739.4|157873.9|157743.9|157876.1|157746.1|157859.5|157729.5|21
1653270260000|2022-05-23 01:44:20|157872.5|157742.5|157871.6|157741.6|157878.6|157748.6|157870|157740|22
1653270270000|2022-05-23 01:44:30|157870|157740|157912.2|157703.1|157912.2|157756.9|157829.3|157699.3|26
1653270280000|2022-05-23 01:44:40|157882.2|157752.2|157875.8|157745.8|157921.7|157757.7|157855.9|157719.4|22
1653270290000|2022-05-23 01:44:50|157866.6|157736.6|157885.1|157755.1|157886.6|157756.6|157866.6|157736.6|17
1653270300000|2022-05-23 01:45:00|157885|157755|157887.5|157757.5|157891.7|157761.7|157880.2|157750.2|27
1653270310000|2022-05-23 01:45:10|157887.8|157757.8|157887.7|157757.7|157895.5|157765.5|157885.2|157755.2|31
1653270320000|2022-05-23 01:45:20|157888.7|157758.7|157889.2|157759.2|157892.9|157762.9|157885|157755|24
1653270330000|2022-05-23 01:45:30|157882.6|157752.6|157910.1|157780.1|157919.5|157789.5|157881.8|157751.8|33
1653270340000|2022-05-23 01:45:40|157900.5|157770.5|157897.7|157767.7|157915.2|157785.2|157894.9|157764.9|28
1653270350000|2022-05-23 01:45:50|157904|157774|157920.5|157790.5|157968.3|157794.3|157894|157708.9|26
1653270360000|2022-05-23 01:46:00|157920.7|157790.7|157910.1|157780.1|157959.5|157791.5|157910.1|157746.7|27
1653270370000|2022-05-23 01:46:10|157922.6|157792.6|157923.1|157793.1|157957.9|157793.4|157902.4|157755.7|23
1653270380000|2022-05-23 01:46:20|157908.9|157778.9|157904.2|157688.3|157930.3|157792|157888.9|157688.3|31
1653270390000|2022-05-23 01:46:30|157907.2|157702.4|157899|157769|157921.4|157791.4|157879.2|157702.4|34
1653270400000|2022-05-23 01:46:40|157901.9|157771.9|157922.5|157792.5|157972.2|157793.7|157885|157720.6|29
1653270410000|2022-05-23 01:46:50|157924.8|157794.8|157908.2|157778.2|157967.8|157794.8|157906.5|157744.7|29
1653270420000|2022-05-23 01:47:00|157908.3|157778.3|157912.3|157782.3|157912.3|157782.3|157906.4|157776.4|24
1653270430000|2022-05-23 01:47:10|157916.5|157786.5|157908.3|157778.3|157926.5|157796.5|157904.4|157774.4|22
1653270440000|2022-05-23 01:47:20|157911.9|157781.9|157924.5|157794.5|157950.2|157803.4|157907.9|157750.1|24
1653270450000|2022-05-23 01:47:30|157921.7|157791.7|157916.5|157786.5|157925.6|157795.6|157916.4|157786.4|22
1653270460000|2022-05-23 01:47:40|157915.4|157785.4|157927.8|157797.8|157975.6|157800|157913.8|157752.1|20
1653270470000|2022-05-23 01:47:50|157927.7|157797.7|157968.3|157756.8|157968.3|157799.3|157915.7|157756.8|20
1653270480000|2022-05-23 01:48:00|157967.7|157757.9|157927.8|157797.8|157967.7|157798.2|157914.4|157757.9|21
1653270490000|2022-05-23 01:48:10|157930.1|157800.1|157935.8|157805.8|157947|157817|157917.3|157787.3|30
1653270500000|2022-05-23 01:48:20|157937.2|157807.2|157927.7|157797.7|157947.9|157807.8|157921.1|157744.2|28
1653270510000|2022-05-23 01:48:30|157926.1|157796.1|157922.3|157792.3|157933.6|157803.6|157921.2|157791.2|29
1653270520000|2022-05-23 01:48:40|157930.7|157800.7|157922|157792|157930.7|157800.7|157916.6|157786.6|23
1653270530000|2022-05-23 01:48:50|157921.9|157791.9|157936.9|157806.9|157937.9|157807.9|157919.9|157789.9|25
1653270540000|2022-05-23 01:49:00|157937.6|157807.6|157927.7|157797.7|157937.9|157807.9|157927.5|157797.5|21
1653270550000|2022-05-23 01:49:10|157928.3|157798.3|157920.3|157790.3|157929.9|157799.9|157906.1|157776.1|20
1653270560000|2022-05-23 01:49:20|157918.6|157788.6|157915.8|157785.8|157919.3|157789.3|157909|157779|22
1653270570000|2022-05-23 01:49:30|157915.4|157785.4|157922.6|157792.6|157922.6|157792.6|157912.4|157782.4|17
1653270580000|2022-05-23 01:49:40|157922.1|157792.1|157917.5|157787.5|157951|157792.1|157898.4|157747.1|18
1653270590000|2022-05-23 01:49:50|157917.6|157787.6|157899.7|157769.7|157951|157789.3|157898.7|157746.8|18
1653270600000|2022-05-23 01:50:00|157901.3|157771.3|157919.6|157789.6|157937.3|157789.6|157897.5|157726.8|25
1653270610000|2022-05-23 01:50:10|157920.2|157790.2|157886.5|157756.5|157928.6|157798.6|157886.5|157756.5|33
1653270620000|2022-05-23 01:50:20|157920.5|157718.8|157908.4|157778.4|157920.5|157781.1|157891.7|157718.8|26
1653270630000|2022-05-23 01:50:30|157909|157779|157942.4|157742.3|157950.4|157780.7|157894.5|157742.3|27
1653270640000|2022-05-23 01:50:40|157950.9|157738.5|157905.8|157775.8|157951.2|157777.3|157894.4|157738.5|23
1653270650000|2022-05-23 01:50:50|157907|157777|157947.7|157745.7|157954.5|157789|157899.9|157719.8|28
1653270660000|2022-05-23 01:51:00|157914.9|157784.9|157910|157780|157925.2|157795.2|157901.9|157771.9|26
1653270670000|2022-05-23 01:51:10|157911.6|157781.6|157929.9|157799.9|157949|157819|157909|157779|27
1653270680000|2022-05-23 01:51:20|157927.8|157797.8|157915.7|157785.7|157937.6|157807.6|157909.8|157779.8|30
1653270690000|2022-05-23 01:51:30|157925.9|157795.9|157924.9|157794.9|157929.1|157799.1|157918.5|157788.5|30
1653270700000|2022-05-23 01:51:40|157926.5|157796.5|157923.1|157793.1|157926.8|157796.8|157923.1|157793.1|23
1653270710000|2022-05-23 01:51:50|157925.5|157795.5|157924.4|157794.4|157936|157806|157915.7|157785.7|29
1653270720000|2022-05-23 01:52:00|157923.6|157793.6|157914.1|157784.1|157935.3|157805.3|157914.1|157784.1|26
1653270730000|2022-05-23 01:52:10|157916.8|157786.8|157918.2|157788.2|157925.4|157795.4|157912.3|157782.3|30
1653270740000|2022-05-23 01:52:20|157920.5|157790.5|157918.8|157788.8|157925.3|157795.3|157911.3|157781.3|29
1653270750000|2022-05-23 01:52:30|157919.5|157789.5|157926.4|157796.4|157961.7|157796.9|157919.5|157755.1|22
1653270760000|2022-05-23 01:52:40|157927.3|157797.3|157929|157799|157982|157799|157915.1|157746|14
1653270770000|2022-05-23 01:52:50|157932.4|157802.4|157931.8|157801.8|157944|157802.4|157906.7|157741.7|17
1653270780000|2022-05-23 01:53:00|157931.2|157801.2|157925.6|157795.6|157934.3|157804.3|157910.8|157780.8|21
1653270790000|2022-05-23 01:53:10|157926.9|157796.9|157929.9|157799.9|157971.1|157800.2|157920.8|157758.3|17
1653270800000|2022-05-23 01:53:20|157929.8|157799.8|157927.3|157797.3|157979.5|157800|157926.8|157745.6|17
1653270810000|2022-05-23 01:53:30|157927.7|157797.7|157928.9|157798.9|157930.8|157800.8|157924.5|157794.5|20
1653270820000|2022-05-23 01:53:40|157929|157799|157926.6|157796.6|157929.8|157799.8|157924.8|157794.8|14
1653270830000|2022-05-23 01:53:50|157927|157797|157911.1|157781.1|157928.7|157798.7|157899.3|157769.3|24
1653270840000|2022-05-23 01:54:00|157901.3|157771.3|157967.1|157758.5|157970.2|157800.1|157901.3|157755|28
1653270850000|2022-05-23 01:54:10|157967.7|157757.9|157932.7|157802.7|157967.7|157805|157928.5|157757.9|28
1653270860000|2022-05-23 01:54:20|157932.6|157802.6|157928.8|157798.8|157934|157804|157916.1|157786.1|21
1653270870000|2022-05-23 01:54:30|157964.6|157763|157915.7|157785.7|157964.6|157800.7|157915.7|157763|21
1653270880000|2022-05-23 01:54:40|157917.6|157787.6|157931.3|157801.3|157931.8|157801.8|157916.9|157786.9|21
1653270890000|2022-05-23 01:54:50|157931.4|157801.4|157930.2|157800.2|157933.5|157803.5|157904.5|157774.5|16
1653270900000|2022-05-23 01:55:00|157934|157804|157933|157803|157936.8|157806.8|157927.7|157797.7|21
1653270910000|2022-05-23 01:55:10|157933.6|157803.6|157930.8|157800.8|157939.3|157809.3|157928.8|157798.8|27
1653270920000|2022-05-23 01:55:20|157930.9|157800.9|157928.5|157798.5|157933.7|157803.7|157926.4|157796.4|25
1653270930000|2022-05-23 01:55:30|157927.8|157797.8|157924.4|157794.4|157961.7|157811.2|157909.1|157724.9|28
1653270940000|2022-05-23 01:55:40|157923|157793|157918.8|157788.8|157936.9|157806.9|157909.9|157779.9|33
1653270950000|2022-05-23 01:55:50|157919.5|157789.5|157929.2|157799.2|157931.3|157801.3|157916.6|157786.6|26
1653270960000|2022-05-23 01:56:00|157929.4|157799.4|157926|157796|157962.8|157799.6|157924.1|157755.5|26
1653270970000|2022-05-23 01:56:10|157926.3|157796.3|157926.2|157796.2|157965.5|157797.2|157925.3|157754.5|15
1653270980000|2022-05-23 01:56:20|157926.7|157796.7|157930|157800|157968.1|157801.9|157926.6|157755.2|20
1653270990000|2022-05-23 01:56:30|157929.9|157799.9|157928.8|157798.8|157931.2|157801.2|157927.8|157797.8|26
1653271000000|2022-05-23 01:56:40|157928.2|157798.2|157929.6|157799.6|157932.6|157802.6|157901.9|157771.9|23
1653271010000|2022-05-23 01:56:50|157928.9|157798.9|157927.1|157797.1|157932|157802|157919|157789|25
1653271020000|2022-05-23 01:57:00|157962.1|157760.9|157928.2|157798.2|157965.1|157799.3|157926|157756.5|20
1653271030000|2022-05-23 01:57:10|157928.4|157798.4|157927.5|157797.5|157963.2|157798.7|157912|157759.9|25
1653271040000|2022-05-23 01:57:20|157964.6|157759.1|157914.8|157784.8|157964.8|157799.5|157898.1|157759.1|24
1653271050000|2022-05-23 01:57:30|157917.8|157787.8|157900.1|157770.1|157955.2|157800.2|157900.1|157683.4|28
1653271060000|2022-05-23 01:57:40|157919.5|157789.5|157898.5|157768.5|157920.1|157790.1|157887.3|157757.3|31
1653271070000|2022-05-23 01:57:50|157905.7|157775.7|157910.3|157780.3|157910.9|157780.9|157896.4|157766.4|27
1653271080000|2022-05-23 01:58:00|157910.1|157780.1|157916|157786|157917.6|157787.6|157901.1|157771.1|27
1653271090000|2022-05-23 01:58:10|157911.5|157781.5|157923.5|157793.5|157923.5|157793.5|157899|157769|25
1653271100000|2022-05-23 01:58:20|157933.3|157803.3|157931|157801|157978.9|157807|157922.2|157754.3|31
1653271110000|2022-05-23 01:58:30|157931.5|157801.5|157921|157791|157931.9|157801.9|157911.8|157781.8|30
1653271120000|2022-05-23 01:58:40|157920.5|157790.5|157913|157783|157925.1|157795.1|157911.2|157781.2|27
1653271130000|2022-05-23 01:58:50|157906.3|157776.3|157908.7|157778.7|157916.3|157786.3|157905.5|157775.5|29
1653271140000|2022-05-23 01:59:00|157912.8|157782.8|157913.5|157783.5|157922.5|157792.5|157902.8|157772.8|33
1653271150000|2022-05-23 01:59:10|157912.7|157782.7|157909.7|157779.7|157918.7|157788.7|157907.3|157777.3|25
1653271160000|2022-05-23 01:59:20|157912.9|157782.9|157910.3|157780.3|157914.5|157784.5|157906.9|157776.9|23
1653271170000|2022-05-23 01:59:30|157908.4|157778.4|157904.8|157774.8|157908.5|157778.5|157901.5|157771.5|23
1653271180000|2022-05-23 01:59:40|157902.1|157772.1|157896.6|157766.6|157903.7|157773.7|157890.6|157760.6|30
1653271190000|2022-05-23 01:59:50|157897.1|157767.1|157889.1|157759.1|157900.4|157770.4|157889.1|157759.1|23
1653271200000|2022-05-23 02:00:00|157889.9|157759.9|157889.6|157759.6|157916|157786|157884.1|157754.1|32
1653271210000|2022-05-23 02:00:10|157892.7|157762.7|157889.6|157759.6|157896.9|157766.9|157887.1|157757.1|31
1653271220000|2022-05-23 02:00:20|157889.8|157759.8|157888.6|157758.6|157895|157765|157887.9|157757.9|24
1653271230000|2022-05-23 02:00:30|157888.9|157758.9|157891.2|157761.2|157894.4|157764.4|157888.9|157758.9|27
1653271240000|2022-05-23 02:00:40|157893.4|157763.4|157886.6|157756.6|157895.1|157765.1|157882.1|157752.1|26
1653271250000|2022-05-23 02:00:50|157886.5|157756.5|157887.6|157757.6|157892.4|157762.4|157885.9|157755.9|21
1653271260000|2022-05-23 02:01:00|157885.4|157755.4|157889.7|157759.7|157899.9|157769.9|157875.5|157745.5|34
1653271270000|2022-05-23 02:01:10|157887.1|157757.1|157889.8|157759.8|157897.4|157767.4|157883.1|157753.1|26
1653271280000|2022-05-23 02:01:20|157890.7|157760.7|157890.2|157760.2|157892.6|157762.6|157881.2|157751.2|19
1653271290000|2022-05-23 02:01:30|157888.1|157758.1|157898.3|157768.3|157899|157769|157877|157747|19
1653271300000|2022-05-23 02:01:40|157881.3|157751.3|157894|157764|157943.7|157777|157869.3|157695|24
1653271310000|2022-05-23 02:01:50|157877.2|157747.2|157889.2|157759.2|157910.1|157765.5|157877.2|157706.3|17
1653271320000|2022-05-23 02:02:00|157887.7|157757.7|157894.9|157764.9|157905.5|157775.5|157885.5|157755.5|27
1653271330000|2022-05-23 02:02:10|157896.5|157766.5|157895.6|157765.6|157901|157771|157893.9|157763.9|23
1653271340000|2022-05-23 02:02:20|157895.4|157765.4|157895.4|157765.4|157903.3|157773.3|157893.4|157763.4|21
1653271350000|2022-05-23 02:02:30|157890.4|157760.4|157892.1|157762.1|157908.9|157778.9|157882.2|157752.2|19
1653271360000|2022-05-23 02:02:40|157880.3|157750.3|157896.6|157766.6|157897.3|157767.3|157880.3|157750.3|20
1653271370000|2022-05-23 02:02:50|157896.2|157766.2|157895.8|157765.8|157911.3|157781.3|157887.3|157757.3|27
1653271380000|2022-05-23 02:03:00|157900.7|157770.7|157906.9|157776.9|157915.9|157785.9|157890.5|157760.5|32
1653271390000|2022-05-23 02:03:10|157906.5|157776.5|157910.8|157780.8|157911.5|157781.5|157899.9|157769.9|30
1653271400000|2022-05-23 02:03:20|157910.7|157780.7|157892.3|157762.3|157910.7|157780.7|157877.2|157699.6|32
1653271410000|2022-05-23 02:03:30|157896|157766|157930.5|157800.5|157930.5|157800.5|157890.6|157760.6|30
1653271420000|2022-05-23 02:03:40|157930.7|157800.7|157915.6|157785.6|157930.7|157800.7|157910.7|157780.7|15
1653271430000|2022-05-23 02:03:50|157918.1|157788.1|157928.6|157798.6|157937|157807|157918.1|157788.1|14
1653271440000|2022-05-23 02:04:00|157926.1|157796.1|157909|157779|157938.6|157808.6|157909|157779|18
1653271450000|2022-05-23 02:04:10|157909.3|157779.3|157917.7|157787.7|157942.8|157787.7|157907.7|157736.7|11
1653271460000|2022-05-23 02:04:20|157917.8|157787.8|157910.2|157780.2|157922|157792|157902.3|157772.3|10
1653271470000|2022-05-23 02:04:30|157909.7|157779.7|157907.9|157777.9|157914.1|157784.1|157907.9|157777.9|12
1653271480000|2022-05-23 02:04:40|157906.2|157776.2|157901.9|157771.9|157937.4|157791.2|157901.5|157733.8|8
1653271490000|2022-05-23 02:04:50|157908.2|157778.2|157908.9|157778.9|157919.2|157789.2|157906.6|157776.6|11
1653271500000|2022-05-23 02:05:00|157913.5|157783.5|157906.1|157776.1|157922.2|157792.2|157904.5|157774.5|12
1653271510000|2022-05-23 02:05:10|157903.4|157773.4|157917.6|157787.6|157917.6|157787.6|157903.4|157773.4|17
1653271520000|2022-05-23 02:05:20|157916.7|157786.7|157901.5|157771.5|157917.6|157787.6|157898.4|157768.4|17
1653271530000|2022-05-23 02:05:30|157915|157785|157928.2|157798.2|157959.4|157829.4|157905|157775|20
1653271540000|2022-05-23 02:05:40|157920.7|157790.7|157927.6|157797.6|157931.4|157801.4|157920.7|157790.7|20
1653271550000|2022-05-23 02:05:50|157926.6|157796.6|157926.1|157796.1|157927.7|157797.7|157925.3|157795.3|8
1653271560000|2022-05-23 02:06:00|157925.7|157795.7|157924.9|157794.9|157930.1|157800.1|157912.5|157782.5|12
1653271570000|2022-05-23 02:06:10|157920.8|157790.8|157920.5|157790.5|157921.3|157791.3|157920.1|157790.1|6
1653271580000|2022-05-23 02:06:20|157921|157791|157942.4|157812.4|157942.5|157812.5|157921|157791|8
1653271590000|2022-05-23 02:06:30|157939.5|157809.5|157935.3|157805.3|157962.1|157811|157935.3|157744.6|6
1653271600000|2022-05-23 02:06:40|157930.9|157800.9|157945.2|157815.2|157953.8|157823.8|157930.9|157800.9|13
1653271610000|2022-05-23 02:06:50|157948.2|157818.2|157948.6|157818.6|157951.6|157821.6|157943.3|157813.3|9
1653271620000|2022-05-23 02:07:00|157943.3|157813.3|157937|157807|157948.6|157818.6|157937|157807|9
1653271630000|2022-05-23 02:07:10|157949.4|157819.4|157946.2|157816.2|157952.8|157822.8|157933.3|157803.3|14
1653271640000|2022-05-23 02:07:20|157942.9|157812.9|157920|157790|157967.8|157819.2|157909.5|157765.1|27
1653271650000|2022-05-23 02:07:30|157931.6|157801.6|157931.1|157801.1|157961.3|157814.5|157924.3|157745.4|15
1653271660000|2022-05-23 02:07:40|157937.7|157807.7|157923.4|157793.4|157939.9|157809.9|157917.8|157787.8|17
1653271670000|2022-05-23 02:07:50|157922.9|157792.9|157918.9|157788.9|157933|157803|157917.5|157787.5|21
1653271680000|2022-05-23 02:08:00|157906.9|157776.9|158029.9|157899.9|158029.9|157899.9|157894.9|157764.9|35
1653271690000|2022-05-23 02:08:10|158023.2|157893.2|158016.7|157886.7|158028.4|157898.4|158015.6|157885.6|37
1653271700000|2022-05-23 02:08:20|158016.8|157886.8|158011.8|157881.8|158030|157900|158011.8|157881.8|35
1653271710000|2022-05-23 02:08:30|158013.3|157883.3|158012.9|157882.9|158014.6|157884.6|158011.1|157881.1|23
1653271720000|2022-05-23 02:08:40|157994.7|157864.7|157984.7|157854.7|158030|157882.2|157983.6|157812.4|31
1653271730000|2022-05-23 02:08:50|158030.3|157812.7|158030.8|157805|158030.8|157871.8|157983.2|157803.5|25
1653271740000|2022-05-23 02:09:00|158039.4|157805.4|158028.2|157821.8|158039.4|157871.3|157983.4|157805.4|32
1653271750000|2022-05-23 02:09:10|157990.5|157860.5|158033.9|157817.6|158033.9|157865.5|157989|157817.6|20
1653271760000|2022-05-23 02:09:20|157992.3|157862.3|157992.7|157862.7|158026.4|157863.4|157988.1|157824.7|31
1653271770000|2022-05-23 02:09:30|157993|157863|158004.4|157874.4|158028.3|157882.1|157990.9|157826.1|32
1653271780000|2022-05-23 02:09:40|158005.2|157875.2|158004.9|157874.9|158010|157880|158002.2|157872.2|28
1653271790000|2022-05-23 02:09:50|158010.9|157880.9|158066.7|157936.7|158073.4|157943.4|157990.7|157860.7|32
1653271800000|2022-05-23 02:10:00|158066|157936|158022.3|157892.3|158070.5|157936|158019.6|157855.4|36
1653271810000|2022-05-23 02:10:10|158021.5|157891.5|158012.8|157882.8|158026.5|157896.5|158012.1|157882.1|33
1653271820000|2022-05-23 02:10:20|158013.9|157883.9|158015.9|157885.9|158018.5|157888.5|158009.4|157879.4|28
1653271830000|2022-05-23 02:10:30|158014.2|157884.2|158008.9|157878.9|158020.2|157890.2|158006.3|157876.3|29
1653271840000|2022-05-23 02:10:40|158018.8|157888.8|158012.1|157882.1|158043.6|157891.6|158003.3|157839.3|35
1653271850000|2022-05-23 02:10:50|158011.4|157881.4|158006.7|157876.7|158051.2|157895.8|158006.7|157832|31
1653271860000|2022-05-23 02:11:00|158018.9|157888.9|158007.4|157877.4|158043.2|157888.9|158006.8|157842.5|28
1653271870000|2022-05-23 02:11:10|158043.3|157840.2|158003.1|157873.1|158043.3|157879.5|157999.4|157840.2|31
1653271880000|2022-05-23 02:11:20|158002.6|157872.6|158007.2|157877.2|158007.2|157877.2|158001.6|157871.6|18
1653271890000|2022-05-23 02:11:30|158005.5|157875.5|158002.4|157872.4|158005.5|157875.5|158000.4|157870.4|24
1653271900000|2022-05-23 02:11:40|158002.2|157872.2|158001.6|157871.6|158007.3|157877.3|157992.3|157862.3|22
1653271910000|2022-05-23 02:11:50|158002.4|157872.4|158006.7|157876.7|158009.8|157879.8|157998.7|157868.7|23
1653271920000|2022-05-23 02:12:00|158007.4|157877.4|157994.2|157864.2|158012.8|157882.8|157994.2|157864.2|31
1653271930000|2022-05-23 02:12:10|157999.6|157869.6|157994.4|157864.4|158000.9|157870.9|157992.1|157862.1|32
1653271940000|2022-05-23 02:12:20|157994.8|157864.8|157988.4|157858.4|158000.5|157870.5|157987.1|157857.1|29
1653271950000|2022-05-23 02:12:30|157988|157858|157991.6|157861.6|158005.7|157875.7|157987.3|157857.3|29
1653271960000|2022-05-23 02:12:40|157992.8|157862.8|157995.3|157865.3|158004.2|157874.2|157988.4|157858.4|25
1653271970000|2022-05-23 02:12:50|157996.3|157866.3|157991.7|157861.7|158037|157869.6|157991|157820.8|29
1653271980000|2022-05-23 02:13:00|157991.2|157861.2|157996.1|157866.1|157999.3|157869.3|157988.6|157858.6|31
1653271990000|2022-05-23 02:13:10|158000.2|157870.2|157998.8|157868.8|158001.7|157871.7|157993.5|157863.5|26
1653272000000|2022-05-23 02:13:20|158000.7|157870.7|157985.4|157855.4|158030.6|157870.7|157984.9|157805.3|29
1653272010000|2022-05-23 02:13:30|157985.9|157855.9|157991.4|157861.4|157994.5|157864.5|157981.2|157851.2|26
1653272020000|2022-05-23 02:13:40|157990.9|157860.9|157983.5|157853.5|157993|157863|157979.5|157849.5|29
1653272030000|2022-05-23 02:13:50|157983.7|157853.7|157907.7|157777.7|157983.7|157853.7|157894.5|157730.4|26
1653272040000|2022-05-23 02:14:00|157903.9|157773.9|157936.3|157806.3|157936.3|157806.3|157861.6|157731.6|26
1653272050000|2022-05-23 02:14:10|157938.4|157808.4|157946.2|157816.2|157946.2|157816.2|157927.2|157797.2|35
1653272060000|2022-05-23 02:14:20|157942.8|157812.8|157938.9|157808.9|157943.4|157813.4|157920|157790|32
1653272070000|2022-05-23 02:14:30|157943.8|157813.8|157938.4|157808.4|157947.2|157817.2|157937|157807|26
1653272080000|2022-05-23 02:14:40|157944.1|157814.1|157941|157811|157945|157815|157935.9|157805.9|23
1653272090000|2022-05-23 02:14:50|157942.3|157812.3|157947.4|157817.4|157959.1|157829.1|157939.6|157809.6|31
1653272100000|2022-05-23 02:15:00|157942.6|157812.6|157943.4|157813.4|157954.5|157824.5|157939.4|157809.4|32
1653272110000|2022-05-23 02:15:10|157943.3|157813.3|157944|157814|157947.4|157817.4|157939.7|157809.7|24
1653272120000|2022-05-23 02:15:20|157943.7|157813.7|157949.8|157819.8|157952.7|157822.7|157939.4|157809.4|28
1653272130000|2022-05-23 02:15:30|157952.1|157822.1|157947.6|157817.6|157953.3|157823.3|157945.7|157815.7|30
1653272140000|2022-05-23 02:15:40|157947.9|157817.9|157946|157816|157954.1|157824.1|157946|157816|27
1653272150000|2022-05-23 02:15:50|157944.9|157814.9|157938.7|157808.7|157997.3|157841.6|157928.6|157757.7|37
1653272160000|2022-05-23 02:16:00|157952.5|157822.5|157925.2|157795.2|157959.8|157829.8|157925.2|157795.2|25
1653272170000|2022-05-23 02:16:10|157926.1|157796.1|157937.3|157807.3|157956.5|157826.5|157926.1|157796.1|32
1653272180000|2022-05-23 02:16:20|157942|157812|157950.6|157820.6|157952.3|157822.3|157941.8|157811.8|35
1653272190000|2022-05-23 02:16:30|157950.2|157820.2|157947.8|157817.8|157951.7|157821.7|157938.1|157808.1|34
1653272200000|2022-05-23 02:16:40|157947.7|157817.7|157942.6|157812.6|157956.4|157826.4|157941.5|157811.5|27
1653272210000|2022-05-23 02:16:50|157941|157811|157936.6|157806.6|157969.6|157819.2|157925.5|157757.9|33
1653272220000|2022-05-23 02:17:00|157932|157802|157930.1|157800.1|157968.7|157812.7|157930.1|157767.9|37
1653272230000|2022-05-23 02:17:10|157932.9|157802.9|157934.5|157804.5|157940.3|157810.3|157932.9|157802.9|34
1653272240000|2022-05-23 02:17:20|157934.6|157804.6|157940.9|157810.9|157942.2|157812.2|157934.6|157804.6|32
1653272250000|2022-05-23 02:17:30|157940.2|157810.2|157945|157815|157945|157815|157931.8|157801.8|27
1653272260000|2022-05-23 02:17:40|157947.2|157817.2|157947.2|157817.2|157963.3|157833.3|157939.5|157809.5|27
1653272270000|2022-05-23 02:17:50|157938.6|157808.6|157944|157814|157976.6|157830|157938.6|157772.8|23
1653272280000|2022-05-23 02:18:00|157947.9|157817.9|158001.3|157871.3|158021.6|157891.6|157941.6|157811.6|29
1653272290000|2022-05-23 02:18:10|158002.5|157872.5|158000.7|157870.7|158006.8|157876.8|157996.6|157866.6|28
1653272300000|2022-05-23 02:18:20|158005.1|157875.1|158016.9|157886.9|158051.5|157921.5|158001.3|157839.8|34
1653272310000|2022-05-23 02:18:30|158017.8|157887.8|158016.3|157886.3|158020|157890|158007.7|157877.7|25
1653272320000|2022-05-23 02:18:40|158015.9|157885.9|158064.1|157934.1|158083.1|157953.1|158014.9|157884.9|29
1653272330000|2022-05-23 02:18:50|158067.8|157937.8|158067.4|157937.4|158098.5|157939.9|158059.2|157897.3|26
1653272340000|2022-05-23 02:19:00|158067.7|157937.7|158065.7|157935.7|158071.4|157941.4|158063.8|157933.8|31
1653272350000|2022-05-23 02:19:10|158066|157936|158078.6|157948.6|158092.4|157948.6|158056.1|157891.9|29
1653272360000|2022-05-23 02:19:20|158078.7|157948.7|158063.1|157933.1|158109.8|157954.7|158058.1|157895.3|35
1653272370000|2022-05-23 02:19:30|158066.4|157936.4|158100.5|157885.1|158103.7|157938|158046.5|157885.1|36
1653272380000|2022-05-23 02:19:40|158061.5|157931.5|158198.8|158068.8|158249.2|158080.3|158058.1|157891.2|30
1653272390000|2022-05-23 02:19:50|158259.5|158006.2|158194|158064|158259.5|158069.5|158192.9|158006.2|28
1653272400000|2022-05-23 02:20:00|158232|158018.7|158201.4|158071.4|158242.9|158076.1|158195.4|158016.4|26
1653272410000|2022-05-23 02:20:10|158201.8|158071.8|158201.7|158071.7|158239|158074.7|158194.9|158034.4|23
1653272420000|2022-05-23 02:20:20|158205|158075|158211.8|158081.8|158239.3|158084.6|158193.7|158032.2|28
1653272430000|2022-05-23 02:20:30|158208.3|158078.3|158198.4|158068.4|158247.5|158084.8|158198.4|158038.6|24
1653272440000|2022-05-23 02:20:40|158199.7|158069.7|158235.5|158032.4|158235.5|158069.7|158195.9|158032.4|18
1653272450000|2022-05-23 02:20:50|158197.7|158067.7|158198.9|158068.9|158244.9|158075.9|158195.7|158026.2|24
1653272460000|2022-05-23 02:21:00|158198.8|158068.8|158195.8|158065.8|158199.6|158069.6|158194.7|158064.7|20
1653272470000|2022-05-23 02:21:10|158194.8|158064.8|158193.9|158063.9|158240.6|158068|158192.1|158016.9|17
1653272480000|2022-05-23 02:21:20|158193|158063|158193.6|158063.6|158247.7|158067.2|158181.2|158004.2|27
1653272490000|2022-05-23 02:21:30|158199.1|158069.1|158245.2|158015.8|158246.7|158071.8|158174.3|157996.2|23
1653272500000|2022-05-23 02:21:40|158234.1|158027.1|158195.5|158065.5|158244.7|158083.7|158194.4|158027.1|33
1653272510000|2022-05-23 02:21:50|158194.7|158064.7|158238.7|158033.4|158252.3|158076.4|158192.5|158032.5|27
1653272520000|2022-05-23 02:22:00|158236.3|158028.8|158202.9|158072.9|158243.5|158078.3|158198|158028.8|23
1653272530000|2022-05-23 02:22:10|158201.9|158071.9|158197.7|158067.7|158203.5|158073.5|158185.2|158055.2|30
1653272540000|2022-05-23 02:22:20|158197.1|158067.1|158188.7|158058.7|158197.1|158067.1|158174.6|158044.6|28
1653272550000|2022-05-23 02:22:30|158187.8|158057.8|158184.6|158054.6|158189.1|158059.1|158178.2|158048.2|26
1653272560000|2022-05-23 02:22:40|158185|158055|158185.5|158055.5|158189.6|158059.6|158183.5|158053.5|21
1653272570000|2022-05-23 02:22:50|158181.4|158051.4|158187.7|158057.7|158188.2|158058.2|158181.1|158051.1|22
1653272580000|2022-05-23 02:23:00|158187.4|158057.4|158162.4|158032.4|158245.7|158057.9|158162.4|157995|23
1653272590000|2022-05-23 02:23:10|158173.6|158043.6|158180|158050|158185.5|158055.5|158171.5|158041.5|28
1653272600000|2022-05-23 02:23:20|158180.2|158050.2|158178.2|158048.2|158180.2|158050.2|158174|158044|24
1653272610000|2022-05-23 02:23:30|158179|158049|158182.4|158052.4|158182.4|158052.4|158175.8|158045.8|24
1653272620000|2022-05-23 02:23:40|158182.5|158052.5|158182.5|158052.5|158221.8|158053|158171.5|158012.9|30
1653272630000|2022-05-23 02:23:50|158215.2|158014.1|158174.1|158044.1|158217.7|158053.3|158174.1|158013.3|17
1653272640000|2022-05-23 02:24:00|158179.3|158049.3|158179.7|158049.7|158185.4|158055.4|158176.4|158046.4|19
1653272650000|2022-05-23 02:24:10|158177.7|158047.7|158190.9|158060.9|158193.1|158063.1|158177.1|158047.1|20
1653272660000|2022-05-23 02:24:20|158193.3|158063.3|158188.5|158058.5|158194.2|158064.2|158187.6|158057.6|21
1653272670000|2022-05-23 02:24:30|158188.8|158058.8|158181.1|158051.1|158189.1|158059.1|158175.1|158045.1|26
1653272680000|2022-05-23 02:24:40|158181.4|158051.4|158178.8|158048.8|158183.3|158053.3|158177|158047|30
1653272690000|2022-05-23 02:24:50|158178.9|158048.9|158180|158050|158185.8|158055.8|158149.9|158019.9|19
1653272700000|2022-05-23 02:25:00|158193.2|158063.2|158186|158056|158193.2|158063.2|158168.3|158038.3|26
1653272710000|2022-05-23 02:25:10|158180.1|158050.1|158173|158043|158189.1|158059.1|158134.2|158004.2|28
1653272720000|2022-05-23 02:25:20|158176.6|158046.6|158177.9|158047.9|158179.1|158049.1|158174.6|158044.6|17
1653272730000|2022-05-23 02:25:30|158178.9|158048.9|158220.7|158006.4|158220.7|158051.3|158178.9|158006.4|7
1653272740000|2022-05-23 02:25:40|158221.2|158008.6|158178.3|158048.3|158237.2|158050.4|158176.6|158002.2|23
1653272750000|2022-05-23 02:25:50|158179.5|158049.5|158173|158043|158184.1|158054.1|158173|158043|18
1653272760000|2022-05-23 02:26:00|158176.1|158046.1|158167.9|158037.9|158182.4|158052.4|158167.9|158037.9|19
1653272770000|2022-05-23 02:26:10|158179.2|158049.2|158186.6|158056.6|158234.3|158058.2|158160.9|158010.2|23
1653272780000|2022-05-23 02:26:20|158189.3|158059.3|158175.7|158045.7|158224.3|158059.3|158170.8|158020.6|17
1653272790000|2022-05-23 02:26:30|158177.6|158047.6|158176.2|158046.2|158180.5|158050.5|158172.8|158042.8|21
1653272800000|2022-05-23 02:26:40|158173.6|158043.6|158174.9|158044.9|158180.2|158050.2|158164.5|158034.5|24
1653272810000|2022-05-23 02:26:50|158174|158044|158170.2|158040.2|158185.5|158055.5|158163.3|158033.3|20
1653272820000|2022-05-23 02:27:00|158173|158043|158170.2|158040.2|158177.7|158047.7|158169|158039|20
1653272830000|2022-05-23 02:27:10|158170.5|158040.5|158168.5|158038.5|158175.2|158045.2|158168|158038|10
1653272840000|2022-05-23 02:27:20|158170.3|158040.3|158155.9|158025.9|158177.2|158047.2|158150.8|158020.8|15
1653272850000|2022-05-23 02:27:30|158156|158026|158156.1|158026.1|158158.2|158028.2|158154.5|158024.5|24
1653272860000|2022-05-23 02:27:40|158157|158027|158157.2|158027.2|158158.1|158028.1|158152.6|158022.6|23
1653272870000|2022-05-23 02:27:50|158158.2|158028.2|158157.5|158027.5|158158.2|158028.2|158150.6|158020.6|23
1653272880000|2022-05-23 02:28:00|158158.4|158028.4|158196.7|157995.5|158196.7|158030.7|158158.3|157995.5|18
1653272890000|2022-05-23 02:28:10|158159.6|158029.6|158202.2|157991.9|158204.1|158032|158159.3|157987.2|25
1653272900000|2022-05-23 02:28:20|158201.7|157993.4|158156.6|158026.6|158201.7|158032.3|158156.3|157993.4|18
1653272910000|2022-05-23 02:28:30|158156.3|158026.3|158140.9|158010.9|158183.4|158029.5|158140.9|157968.3|23
1653272920000|2022-05-23 02:28:40|158144.3|158014.3|158154.7|158024.7|158194|158035.3|158136.6|157983.3|16
1653272930000|2022-05-23 02:28:50|158160.3|158030.3|158172.4|158042.4|158172.4|158042.4|158131.9|158001.9|24
1653272940000|2022-05-23 02:29:00|158171|158041|158175.8|158045.8|158196.4|158066.4|158159.5|158029.5|24
1653272950000|2022-05-23 02:29:10|158173.4|158043.4|158185.4|158055.4|158192|158062|158173.4|158043.4|21
1653272960000|2022-05-23 02:29:20|158186.9|158056.9|158188.7|158058.7|158190.6|158060.6|158182.5|158052.5|23
1653272970000|2022-05-23 02:29:30|158190.6|158060.6|158187.3|158057.3|158191.9|158061.9|158186.2|158056.2|27
1653272980000|2022-05-23 02:29:40|158198|158068|158183.6|158053.6|158198|158068|158183|158053|20
1653272990000|2022-05-23 02:29:50|158183.9|158053.9|158191.4|158061.4|158191.4|158061.4|158182.6|158052.6|23
1653273000000|2022-05-23 02:30:00|158186.5|158056.5|158196|158066|158200.9|158070.9|158181|158051|29
1653273010000|2022-05-23 02:30:10|158192|158062|158190.2|158060.2|158201|158071|158185.4|158055.4|32
1653273020000|2022-05-23 02:30:20|158192.2|158062.2|158198.5|158068.5|158202.7|158072.7|158186.3|158056.3|34
1653273030000|2022-05-23 02:30:30|158195.9|158065.9|158185.6|158055.6|158199.4|158069.4|158185.6|158055.6|27
1653273040000|2022-05-23 02:30:40|158186|158056|158204.2|158074.2|158262.9|158079|158186|158008.2|32
1653273050000|2022-05-23 02:30:50|158205.3|158075.3|158245.3|158042.6|158309.4|158076.1|158181.9|157980.6|31
1653273060000|2022-05-23 02:31:00|158253|158034.2|158209.6|158079.6|158264.1|158079.7|158200.3|158024.9|32
1653273070000|2022-05-23 02:31:10|158245.4|158043.8|158260.6|158036.4|158260.6|158080.5|158207.6|158035.9|20
1653273080000|2022-05-23 02:31:20|158260.4|158035.6|158211.8|158081.8|158263|158082.7|158211.8|158033.4|19
1653273090000|2022-05-23 02:31:30|158212.2|158082.2|158223.1|158093.1|158259.2|158093.1|158212.2|158048.2|21
1653273100000|2022-05-23 02:31:40|158215.8|158085.8|158253.2|158052.3|158265.3|158090.4|158215.8|158045|29
1653273110000|2022-05-23 02:31:50|158258|158046.2|158212|158082|158274.6|158091.2|158212|158039.4|26
1653273120000|2022-05-23 02:32:00|158212.1|158082.1|158211.2|158081.2|158257.6|158082.8|158208.7|158034.8|30
1653273130000|2022-05-23 02:32:10|158211.8|158081.8|158213|158083|158258.4|158083.1|158210.7|158040.6|23
1653273140000|2022-05-23 02:32:20|158212.7|158082.7|158110.6|157980.6|158213|158083|158110.6|157932.5|28
1653273150000|2022-05-23 02:32:30|158112.8|157982.8|158120.2|157990.2|158159.7|157991.2|158112.8|157942.4|21
1653273160000|2022-05-23 02:32:40|158120.7|157990.7|158120.8|157990.8|158122.5|157992.5|158119.8|157989.8|19
1653273170000|2022-05-23 02:32:50|158121.1|157991.1|158114.6|157984.6|158159.9|157991.2|158113.1|157946.4|26
1653273180000|2022-05-23 02:33:00|158117.9|157987.9|158119.8|157989.8|158121.9|157991.9|158108.1|157978.1|27
1653273190000|2022-05-23 02:33:10|158120.8|157990.8|158116.4|157986.4|158166.1|157992.5|158104.3|157939.7|26
1653273200000|2022-05-23 02:33:20|158116.6|157986.6|158110.6|157980.6|158164.3|157986.6|158110.6|157935.3|27
1653273210000|2022-05-23 02:33:30|158112.6|157982.6|158115.1|157985.1|158118.1|157988.1|158111.4|157981.4|22
1653273220000|2022-05-23 02:33:40|158116.2|157986.2|158119.6|157989.6|158119.8|157989.8|158115.8|157985.8|15
1653273230000|2022-05-23 02:33:50|158119.9|157989.9|158109.1|157979.1|158149.7|157990.2|158104.5|157948.9|16
1653273240000|2022-05-23 02:34:00|158117.6|157987.6|158111.8|157981.8|158118.1|157988.1|158104.3|157974.3|20
1653273250000|2022-05-23 02:34:10|158107.5|157977.5|158149.5|157946.6|158155.3|157983.8|158107.5|157939.5|18
1653273260000|2022-05-23 02:34:20|158149.7|157946.8|158148.2|157946.5|158151.5|157984.2|158108.5|157942.9|13
1653273270000|2022-05-23 02:34:30|158112.2|157982.2|158112.4|157982.4|158112.5|157982.5|158107.5|157977.5|18
1653273280000|2022-05-23 02:34:40|158108|157978|158112.1|157982.1|158112.8|157982.8|158105.3|157975.3|24
1653273290000|2022-05-23 02:34:50|158111.8|157981.8|158060.5|157930.5|158144.5|157981.8|158050|157888.8|24
1653273300000|2022-05-23 02:35:00|158061.4|157931.4|158051.8|157921.8|158062.4|157932.4|158044.6|157914.6|22
1653273310000|2022-05-23 02:35:10|158053.1|157923.1|158050.8|157920.8|158054.1|157924.1|158048.6|157918.6|22
1653273320000|2022-05-23 02:35:20|158051.3|157921.3|158052.7|157922.7|158095.7|157925.2|158048.1|157880.4|20
1653273330000|2022-05-23 02:35:30|158055.3|157925.3|158051.6|157921.6|158055.5|157925.5|158046.2|157916.2|24
1653273340000|2022-05-23 02:35:40|158052.6|157922.6|158053.6|157923.6|158053.6|157923.6|158045.5|157915.5|17
1653273350000|2022-05-23 02:35:50|158053.2|157923.2|158046.1|157916.1|158100.9|157927.8|158043.4|157885.5|14
1653273360000|2022-05-23 02:36:00|158043.9|157913.9|158043.4|157913.4|158051.6|157921.6|158041.2|157911.2|16
1653273370000|2022-05-23 02:36:10|158043.5|157913.5|157994.3|157864.3|158045.8|157915.8|157988.7|157858.7|22
1653273380000|2022-05-23 02:36:20|157993|157863|157996|157866|157999.3|157869.3|157992|157862|16
1653273390000|2022-05-23 02:36:30|157995.8|157865.8|157986.5|157856.5|157997.9|157867.9|157984.7|157854.7|16
1653273400000|2022-05-23 02:36:40|157988.2|157858.2|157988.8|157858.8|157992.7|157862.7|157978.6|157848.6|15
1653273410000|2022-05-23 02:36:50|157990|157860|157990.5|157860.5|158030.4|157861.9|157976.9|157814.9|19
1653273420000|2022-05-23 02:37:00|157988.6|157858.6|157979.8|157849.8|157992.2|157862.2|157979.8|157849.8|23
1653273430000|2022-05-23 02:37:10|157985.9|157855.9|157982.6|157852.6|157990.5|157860.5|157981.9|157851.9|18
1653273440000|2022-05-23 02:37:20|157986.3|157856.3|157984|157854|157992|157862|157983.4|157853.4|14
1653273450000|2022-05-23 02:37:30|157983.1|157853.1|157984.8|157854.8|157986.4|157856.4|157982.8|157852.8|17
1653273460000|2022-05-23 02:37:40|157984.6|157854.6|157912.9|157782.9|157985.1|157855.1|157907.9|157745.4|28
1653273470000|2022-05-23 02:37:50|157912.5|157782.5|157897.5|157767.5|157913.6|157783.6|157897.5|157767.5|31
1653273480000|2022-05-23 02:38:00|157899.2|157769.2|157898.2|157768.2|157900.7|157770.7|157898.1|157768.1|24
1653273490000|2022-05-23 02:38:10|157898.5|157768.5|157902.1|157772.1|157902.1|157772.1|157895.7|157765.7|25
1653273500000|2022-05-23 02:38:20|157902|157772|157876.9|157746.9|157915.6|157772|157873.3|157707.3|26
1653273510000|2022-05-23 02:38:30|157874.7|157744.7|157898.4|157768.4|157938|157768.4|157872|157728.3|24
1653273520000|2022-05-23 02:38:40|157895.5|157765.5|157902.3|157772.3|157902.7|157772.7|157894.9|157764.9|18
1653273530000|2022-05-23 02:38:50|157903|157773|157902.6|157772.6|157939.3|157773.1|157901.5|157735.7|14
1653273540000|2022-05-23 02:39:00|157903.1|157773.1|157892.2|157762.2|157938.2|157779.4|157892.2|157736.3|15
1653273550000|2022-05-23 02:39:10|157890.7|157760.7|157886.7|157756.7|157928.6|157765.5|157885.8|157718.5|18
1653273560000|2022-05-23 02:39:20|157892.3|157762.3|157886.1|157756.1|157914.4|157767.4|157878.8|157713|23
1653273570000|2022-05-23 02:39:30|157892|157762|157901.2|157771.2|157903.4|157773.4|157885.6|157755.6|29
1653273580000|2022-05-23 02:39:40|157902.1|157772.1|157903.9|157773.9|157903.9|157773.9|157901|157771|17
1653273590000|2022-05-23 02:39:50|157903.6|157773.6|157914.1|157784.1|157914.1|157784.1|157903.2|157773.2|19
1653273600000|2022-05-23 02:40:00|157913.3|157783.3|157912.1|157782.1|157913.4|157783.4|157911.2|157781.2|8
1653273610000|2022-05-23 02:40:10|157912.5|157782.5|157911.6|157781.6|157913.1|157783.1|157910.4|157780.4|8
1653273620000|2022-05-23 02:40:20|157911.8|157781.8|157906.6|157776.6|157911.8|157781.8|157905|157775|23
1653273630000|2022-05-23 02:40:30|157907|157777|157908.4|157778.4|157910.4|157780.4|157907|157777|16
1653273640000|2022-05-23 02:40:40|157908.5|157778.5|157909.5|157779.5|157910.1|157780.1|157908.4|157778.4|12
1653273650000|2022-05-23 02:40:50|157909.7|157779.7|157910.2|157780.2|157910.9|157780.9|157909.2|157779.2|12
1653273660000|2022-05-23 02:41:00|157909.7|157779.7|157915.3|157785.3|157916.4|157786.4|157909.7|157779.7|13
1653273670000|2022-05-23 02:41:10|157915.6|157785.6|157911.5|157781.5|157915.9|157785.9|157909.9|157779.9|11
1653273680000|2022-05-23 02:41:20|157911.7|157781.7|157912|157782|157912.4|157782.4|157906.8|157776.8|18
1653273690000|2022-05-23 02:41:30|157913.4|157783.4|157911|157781|157913.4|157783.4|157910.1|157780.1|18
1653273700000|2022-05-23 02:41:40|157912.2|157782.2|157923.2|157793.2|157923.3|157793.3|157912.2|157782.2|17
1653273710000|2022-05-23 02:41:50|157922.1|157792.1|157906.5|157776.5|157922.2|157792.2|157904.3|157774.3|27
1653273720000|2022-05-23 02:42:00|157905.6|157775.6|157905.5|157775.5|157960.9|157777.1|157902.2|157713.4|24
1653273730000|2022-05-23 02:42:10|157905.1|157775.1|157903.1|157773.1|157949.4|157782.5|157899.5|157727.3|28
1653273740000|2022-05-23 02:42:20|157903.2|157773.2|157907.2|157777.2|157910|157780|157902.9|157772.9|33
1653273750000|2022-05-23 02:42:30|157906.5|157776.5|157910.4|157780.4|157910.9|157780.9|157905.5|157775.5|23
1653273760000|2022-05-23 02:42:40|157910.2|157780.2|157908.1|157778.1|157910.2|157780.2|157907.4|157777.4|10
1653273770000|2022-05-23 02:42:50|157949.6|157734.9|157903.2|157773.2|157949.6|157792.4|157903.2|157734.6|21
1653273780000|2022-05-23 02:43:00|157903.6|157773.6|157902.7|157772.7|157906|157776|157901.8|157771.8|23
1653273790000|2022-05-23 02:43:10|157903.2|157773.2|157905.9|157775.9|157907.4|157777.4|157901.9|157771.9|18
1653273800000|2022-05-23 02:43:20|157906|157776|157905.9|157775.9|157908.8|157778.8|157904.5|157774.5|21
1653273810000|2022-05-23 02:43:30|157906.7|157776.7|157905.8|157775.8|157906.8|157776.8|157905.4|157775.4|27
1653273820000|2022-05-23 02:43:40|157905.9|157775.9|157904.2|157774.2|157907.3|157777.3|157904.2|157774.2|15
1653273830000|2022-05-23 02:43:50|157904.5|157774.5|157903|157773|157962.5|157775.5|157901.4|157715.8|25
1653273840000|2022-05-23 02:44:00|157903.1|157773.1|157905.1|157775.1|157949.1|157785.7|157902|157731.6|28
1653273850000|2022-05-23 02:44:10|157904.4|157774.4|157902.3|157772.3|157940.9|157774.4|157902.3|157736.4|16
1653273860000|2022-05-23 02:44:20|157904.2|157774.2|157904.7|157774.7|157905.2|157775.2|157902.9|157772.9|20
1653273870000|2022-05-23 02:44:30|157904.4|157774.4|157904.9|157774.9|157908.9|157778.9|157903.7|157773.7|26
1653273880000|2022-05-23 02:44:40|157904.8|157774.8|157921.8|157791.8|157925.9|157795.9|157903.3|157773.3|27
1653273890000|2022-05-23 02:44:50|157901.9|157771.9|157928.3|157798.3|157928.3|157798.3|157901.9|157771.9|29
1653273900000|2022-05-23 02:45:00|157927.6|157797.6|157940.2|157810.2|157970.7|157813|157925.1|157767.7|32
1653273910000|2022-05-23 02:45:10|157939.6|157809.6|157940.8|157810.8|157976.2|157815|157937.8|157771.2|27
1653273920000|2022-05-23 02:45:20|157940.6|157810.6|157973.1|157772.7|157975.3|157810.6|157936.4|157767.9|25
1653273930000|2022-05-23 02:45:30|157937.6|157807.6|157937.3|157807.3|157976.1|157812|157936.7|157769|25
1653273940000|2022-05-23 02:45:40|157936.9|157806.9|157926.9|157796.9|157971.7|157828.7|157921.4|157752.8|27
1653273950000|2022-05-23 02:45:50|157927.7|157797.7|157935.4|157805.4|157946.7|157816.7|157927.1|157797.1|25
1653273960000|2022-05-23 02:46:00|157966.7|157765.6|157942.8|157812.8|157973.7|157812.8|157930.1|157756.9|36
1653273970000|2022-05-23 02:46:10|157939.3|157809.3|157935.2|157805.2|157942.5|157812.5|157935.2|157805.2|27
1653273980000|2022-05-23 02:46:20|157936.2|157806.2|157939.7|157809.7|157942.6|157812.6|157936.2|157806.2|19
1653273990000|2022-05-23 02:46:30|157940.6|157810.6|157935|157805|157944.7|157814.7|157934.1|157804.1|21
1653274000000|2022-05-23 02:46:40|157936|157806|157935.8|157805.8|157937.4|157807.4|157933|157803|23
1653274010000|2022-05-23 02:46:50|157935.2|157805.2|157934.7|157804.7|157935.4|157805.4|157933.3|157803.3|19
1653274020000|2022-05-23 02:47:00|157936.3|157806.3|157946.9|157816.9|157986.1|157828.5|157931.4|157785.6|32
1653274030000|2022-05-23 02:47:10|157955.2|157825.2|157961.4|157831.4|157968.4|157838.4|157952.7|157822.7|35
1653274040000|2022-05-23 02:47:20|157963.1|157833.1|157949.6|157819.6|157963.1|157833.1|157948.6|157818.6|26
1653274050000|2022-05-23 02:47:30|157949.8|157819.8|157941.7|157811.7|157949.8|157819.8|157936.1|157806.1|31
1653274060000|2022-05-23 02:47:40|157939.4|157809.4|157942.4|157812.4|157946.1|157816.1|157937.3|157807.3|23
1653274070000|2022-05-23 02:47:50|157941.1|157811.1|157936.6|157806.6|157945.4|157815.4|157929.2|157799.2|29
1653274080000|2022-05-23 02:48:00|157939.4|157809.4|157938.5|157808.5|157943.3|157813.3|157935|157805|29
1653274090000|2022-05-23 02:48:10|157939.6|157809.6|157933.8|157803.8|157943.3|157813.3|157927.5|157797.5|31
1653274100000|2022-05-23 02:48:20|157932.3|157802.3|157937.6|157807.6|157937.6|157807.6|157930.5|157800.5|21
1653274110000|2022-05-23 02:48:30|157939.5|157809.5|157938.3|157808.3|157939.5|157809.5|157934.3|157804.3|30
1653274120000|2022-05-23 02:48:40|157939.1|157809.1|157940.8|157810.8|157976.5|157810.8|157935.7|157775.4|22
1653274130000|2022-05-23 02:48:50|157930.8|157800.8|157930.1|157800.1|157972.4|157817.8|157928.7|157769.9|26
1653274140000|2022-05-23 02:49:00|157930.8|157800.8|157941.5|157811.5|157967.4|157811.5|157927.2|157765|20
1653274150000|2022-05-23 02:49:10|157945|157815|157935.6|157805.6|157963.5|157833.5|157933.9|157803.9|20
1653274160000|2022-05-23 02:49:20|157934.9|157804.9|157941.4|157811.4|157944.4|157814.4|157934.9|157804.9|27
1653274170000|2022-05-23 02:49:30|157942.5|157812.5|157943.3|157813.3|157946.6|157816.6|157939.1|157809.1|25
1653274180000|2022-05-23 02:49:40|157944.3|157814.3|157946.8|157816.8|157950.8|157820.8|157942.5|157812.5|26
1653274190000|2022-05-23 02:49:50|157945.2|157815.2|157927|157797|157986.6|157836.5|157927|157772.8|18
1653274200000|2022-05-23 02:50:00|157923.7|157793.7|157947.2|157817.2|157949.1|157819.1|157923.5|157793.5|21
1653274210000|2022-05-23 02:50:10|157944.3|157814.3|157942.2|157812.2|157945|157815|157939.6|157809.6|21
1653274220000|2022-05-23 02:50:20|157941|157811|157944.9|157814.9|157945.6|157815.6|157937.5|157807.5|21
1653274230000|2022-05-23 02:50:30|157942.9|157812.9|157944.9|157814.9|157946.5|157816.5|157941.9|157811.9|19
1653274240000|2022-05-23 02:50:40|157941.9|157811.9|157946.6|157816.6|157975.4|157819.2|157925|157769.2|22
1653274250000|2022-05-23 02:50:50|157944.9|157814.9|157939.8|157809.8|157994|157821|157915.2|157766.1|24
1653274260000|2022-05-23 02:51:00|157944|157814|157944.7|157814.7|157954.5|157824.5|157926.2|157796.2|26
1653274270000|2022-05-23 02:51:10|157952.2|157822.2|157938.4|157808.4|157952.2|157822.2|157935.5|157805.5|19
1653274280000|2022-05-23 02:51:20|157932.2|157802.2|157936.7|157806.7|157941.8|157811.8|157925.5|157795.5|21
1653274290000|2022-05-23 02:51:30|157937.5|157807.5|157944.9|157814.9|157945.7|157815.7|157935.3|157805.3|24
1653274300000|2022-05-23 02:51:40|157942.2|157812.2|157936|157806|157945.7|157815.7|157935.3|157805.3|20
1653274310000|2022-05-23 02:51:50|157938.6|157808.6|157938.2|157808.2|157940.4|157810.4|157931.3|157801.3|20
1653274320000|2022-05-23 02:52:00|157938.6|157808.6|157936.7|157806.7|157947|157817|157928.5|157798.5|18
1653274330000|2022-05-23 02:52:10|157936.5|157806.5|157941.3|157811.3|157942.8|157812.8|157933|157803|24
1653274340000|2022-05-23 02:52:20|157939.9|157809.9|157934.4|157804.4|157941.4|157811.4|157929.1|157799.1|18
1653274350000|2022-05-23 02:52:30|157932.3|157802.3|157927.6|157797.6|157969.3|157805.5|157923.8|157769|22
1653274360000|2022-05-23 02:52:40|157924.3|157794.3|157923.7|157793.7|157931.8|157801.8|157921.3|157791.3|14
1653274370000|2022-05-23 02:52:50|157923.9|157793.9|157933.1|157803.1|157935|157805|157921.7|157791.7|21
1653274380000|2022-05-23 02:53:00|157933.3|157803.3|157936.5|157806.5|157936.5|157806.5|157931.9|157801.9|23
1653274390000|2022-05-23 02:53:10|157935.4|157805.4|157934.2|157804.2|157935.4|157805.4|157932.5|157802.5|17
1653274400000|2022-05-23 02:53:20|157934.1|157804.1|157923.6|157793.6|157967.8|157805.2|157887.8|157754|23
1653274410000|2022-05-23 02:53:30|157921.7|157791.7|157928.2|157798.2|157930.1|157800.1|157921|157791|31
1653274420000|2022-05-23 02:53:40|157927.9|157797.9|157929.5|157799.5|157931|157801|157927.6|157797.6|16
1653274430000|2022-05-23 02:53:50|157928.5|157798.5|157927.5|157797.5|157928.5|157798.5|157926.2|157796.2|23
1653274440000|2022-05-23 02:54:00|157927.3|157797.3|157926|157796|157929|157799|157925.9|157795.9|28
1653274450000|2022-05-23 02:54:10|157926.7|157796.7|157931.9|157801.9|157931.9|157801.9|157919.1|157789.1|22
1653274460000|2022-05-23 02:54:20|157932.1|157802.1|157932.4|157802.4|157937.1|157807.1|157916.1|157786.1|24
1653274470000|2022-05-23 02:54:30|157929.7|157799.7|157928.4|157798.4|157938.5|157808.5|157926.3|157796.3|18
1653274480000|2022-05-23 02:54:40|157938.1|157808.1|157920.1|157790.1|157939.3|157809.3|157917|157787|23
1653274490000|2022-05-23 02:54:50|157920.5|157790.5|157915.5|157785.5|157923.9|157793.9|157915|157785|18
1653274500000|2022-05-23 02:55:00|157916.3|157786.3|157911.3|157781.3|157916.3|157786.3|157908.7|157778.7|28
1653274510000|2022-05-23 02:55:10|157911.2|157781.2|157924.1|157794.1|157927.8|157797.8|157911.2|157781.2|21
1653274520000|2022-05-23 02:55:20|157920.5|157790.5|157923.9|157793.9|157930.9|157800.9|157920.5|157790.5|28
1653274530000|2022-05-23 02:55:30|157916.4|157786.4|157908.8|157778.8|157934.3|157804.3|157908.7|157778.7|30
1653274540000|2022-05-23 02:55:40|157909.5|157779.5|157908.5|157778.5|157910.5|157780.5|157906.7|157776.7|28
1653274550000|2022-05-23 02:55:50|157909|157779|157913.6|157783.6|157913.6|157783.6|157906.4|157776.4|17
1653274560000|2022-05-23 02:56:00|157913.5|157783.5|157897.7|157767.7|157913.8|157783.8|157897.7|157767.7|20
1653274570000|2022-05-23 02:56:10|157899.6|157769.6|157893.5|157763.5|157901.4|157771.4|157883.8|157753.8|24
1653274580000|2022-05-23 02:56:20|157895.2|157765.2|157917.8|157787.8|157924.7|157794.7|157895.2|157765.2|24
1653274590000|2022-05-23 02:56:30|157918.6|157788.6|157904.5|157774.5|157918.6|157788.6|157904.3|157774.3|19
1653274600000|2022-05-23 02:56:40|157904.8|157774.8|157908.4|157778.4|157909.2|157779.2|157903.5|157773.5|17
1653274610000|2022-05-23 02:56:50|157909.2|157779.2|157911.1|157781.1|157912|157782|157908.2|157778.2|17
1653274620000|2022-05-23 02:57:00|157910.1|157780.1|157923.9|157793.9|157926.4|157796.4|157909.3|157779.3|20
1653274630000|2022-05-23 02:57:10|157924.4|157794.4|157927.5|157797.5|157933.6|157803.6|157916.1|157786.1|20
1653274640000|2022-05-23 02:57:20|157925.6|157795.6|157911.3|157781.3|157928.9|157798.9|157910.3|157780.3|32
1653274650000|2022-05-23 02:57:30|157912.2|157782.2|157915.2|157785.2|157915.3|157785.3|157907|157777|11
1653274660000|2022-05-23 02:57:40|157915.8|157785.8|157912.7|157782.7|157917.1|157787.1|157911|157781|26
1653274670000|2022-05-23 02:57:50|157912|157782|157911.9|157781.9|157915.4|157785.4|157909.5|157779.5|22
1653274680000|2022-05-23 02:58:00|157932.3|157802.3|157925.5|157795.5|157932.3|157802.3|157919.1|157789.1|21
1653274690000|2022-05-23 02:58:10|157934.6|157804.6|157917.9|157787.9|157934.6|157804.6|157917.9|157787.9|11
1653274700000|2022-05-23 02:58:20|157919.2|157789.2|157909.4|157779.4|157920.7|157790.7|157903.5|157773.5|26
1653274710000|2022-05-23 02:58:30|157907.6|157777.6|157904.3|157774.3|157909.8|157779.8|157903.2|157773.2|26
1653274720000|2022-05-23 02:58:40|157904.4|157774.4|157901.1|157771.1|157906.2|157776.2|157900.3|157770.3|27
1653274730000|2022-05-23 02:58:50|157901|157771|157919.1|157789.1|157919.1|157789.1|157899|157769|25
1653274740000|2022-05-23 02:59:00|157921|157791|157917.7|157787.7|157921|157791|157910.5|157780.5|27
1653274750000|2022-05-23 02:59:10|157920.9|157790.9|157901.7|157771.7|157920.9|157790.9|157901.4|157771.4|23
1653274760000|2022-05-23 02:59:20|157901.6|157771.6|157905.3|157775.3|157907.8|157777.8|157900.5|157770.5|24
1653274770000|2022-05-23 02:59:30|157905.7|157775.7|157910.6|157780.6|157911.7|157781.7|157904.7|157774.7|17
1653274780000|2022-05-23 02:59:40|157910.2|157780.2|157901.5|157771.5|157947.5|157817.5|157901.3|157771.3|26
1653274790000|2022-05-23 02:59:50|157901.7|157771.7|157904.9|157774.9|157905.1|157775.1|157899.4|157769.4|25
1653274800000|2022-05-23 03:00:00|157899.7|157769.7|157898.9|157768.9|157908.2|157778.2|157896.7|157766.7|34
1653274810000|2022-05-23 03:00:10|157898.8|157768.8|157890.1|157760.1|157914.5|157784.5|157887.9|157757.9|31
1653274820000|2022-05-23 03:00:20|157888.9|157758.9|157895.1|157765.1|157897.7|157767.7|157886.8|157756.8|34
1653274830000|2022-05-23 03:00:30|157896.7|157766.7|157901.4|157771.4|157901.4|157771.4|157894.7|157764.7|24
1653274840000|2022-05-23 03:00:40|157900.9|157770.9|157919.7|157789.7|157927|157797|157897.2|157767.2|30
1653274850000|2022-05-23 03:00:50|157923.2|157793.2|157921.9|157791.9|157930.1|157800.1|157897.8|157767.8|20
1653274860000|2022-05-23 03:01:00|157920.8|157790.8|157923.7|157793.7|157926.3|157796.3|157916.4|157786.4|30
1653274870000|2022-05-23 03:01:10|157925.3|157795.3|157911|157781|157926.2|157796.2|157907.5|157777.5|30
1653274880000|2022-05-23 03:01:20|157909.3|157779.3|157906.1|157776.1|157911.4|157781.4|157905.7|157775.7|18
1653274890000|2022-05-23 03:01:30|157904.4|157774.4|157912.6|157782.6|157938.5|157782.6|157893.7|157727.4|31
1653274900000|2022-05-23 03:01:40|157910.5|157780.5|157903.4|157773.4|157914|157784|157903.4|157773.4|20
1653274910000|2022-05-23 03:01:50|157905.4|157775.4|157910.4|157780.4|157911.4|157781.4|157904|157774|25
1653274920000|2022-05-23 03:02:00|157909.3|157779.3|157921.4|157791.4|157928.8|157798.8|157909.3|157779.3|31
1653274930000|2022-05-23 03:02:10|157921|157791|157918.1|157788.1|157925.7|157795.7|157914.6|157784.6|30
1653274940000|2022-05-23 03:02:20|157917.2|157787.2|157912.1|157782.1|157921.9|157791.9|157904.5|157774.5|18
1653274950000|2022-05-23 03:02:30|157910.6|157780.6|157905.4|157775.4|157910.6|157780.6|157904.6|157774.6|22
1653274960000|2022-05-23 03:02:40|157905.3|157775.3|157901.4|157771.4|157910.4|157780.4|157900.9|157770.9|33
1653274970000|2022-05-23 03:02:50|157901.8|157771.8|157906.9|157776.9|157916.8|157786.8|157901.8|157771.8|27
1653274980000|2022-05-23 03:03:00|157907.2|157777.2|157909.8|157779.8|157917.4|157787.4|157902|157772|32
1653274990000|2022-05-23 03:03:10|157910.3|157780.3|157922|157792|157931.3|157801.3|157906.6|157776.6|30
1653275000000|2022-05-23 03:03:20|157919.2|157789.2|157913.6|157783.6|157919.2|157789.2|157908.4|157778.4|22
1653275010000|2022-05-23 03:03:30|157914.5|157784.5|157920.8|157790.8|157920.8|157790.8|157912.9|157782.9|25
1653275020000|2022-05-23 03:03:40|157920.5|157790.5|157911.7|157781.7|157924.8|157794.8|157911.7|157781.7|11
1653275030000|2022-05-23 03:03:50|157912.4|157782.4|157904.5|157774.5|157946.4|157790.9|157901.4|157736.7|28
1653275040000|2022-05-23 03:04:00|157905.7|157775.7|157904.8|157774.8|157922.6|157792.6|157900.8|157770.8|31
1653275050000|2022-05-23 03:04:10|157904.4|157774.4|157906|157776|157920.4|157790.4|157904.4|157774.4|20
1653275060000|2022-05-23 03:04:20|157905.5|157775.5|157905.1|157775.1|157942.8|157777.3|157904.9|157739.3|24
1653275070000|2022-05-23 03:04:30|157905|157775|157910.7|157780.7|157913.4|157783.4|157899.2|157769.2|33
1653275080000|2022-05-23 03:04:40|157911.6|157781.6|157922.6|157792.6|157928.2|157798.2|157908.1|157778.1|25
1653275090000|2022-05-23 03:04:50|157925.6|157795.6|157917|157787|157928.1|157798.1|157908.5|157778.5|28
1653275100000|2022-05-23 03:05:00|157917.9|157787.9|157919|157789|157921.7|157791.7|157912.3|157782.3|29
1653275110000|2022-05-23 03:05:10|157920.9|157790.9|157907.4|157777.4|157920.9|157790.9|157899.4|157769.4|34
1653275120000|2022-05-23 03:05:20|157906.4|157776.4|157905.4|157775.4|157909.5|157779.5|157904.4|157774.4|24
1653275130000|2022-05-23 03:05:30|157905.2|157775.2|157904.1|157774.1|157907.1|157777.1|157904.1|157774.1|17
1653275140000|2022-05-23 03:05:40|157903.4|157773.4|157903.9|157773.9|157925.4|157795.4|157902.1|157772.1|26
1653275150000|2022-05-23 03:05:50|157902.7|157772.7|157915.9|157785.9|157918.7|157788.7|157902.7|157772.7|20
1653275160000|2022-05-23 03:06:00|157905.1|157775.1|157905.5|157775.5|157919.9|157789.9|157904.8|157774.8|11
1653275170000|2022-05-23 03:06:10|157905.3|157775.3|157911|157781|157911.7|157781.7|157905.3|157775.3|23
1653275180000|2022-05-23 03:06:20|157910.9|157780.9|157911.4|157781.4|157911.4|157781.4|157907.7|157777.7|23
1653275190000|2022-05-23 03:06:30|157911.2|157781.2|157909|157779|157911.7|157781.7|157908.2|157778.2|20
1653275200000|2022-05-23 03:06:40|157909.2|157779.2|157907.2|157777.2|157909.9|157779.9|157907.2|157777.2|14
1653275210000|2022-05-23 03:06:50|157906.9|157776.9|157907.4|157777.4|157966.2|157790.3|157906.9|157718|16
1653275220000|2022-05-23 03:07:00|157957.9|157724.9|157908.8|157778.8|157957.9|157780.1|157906.4|157724.9|25
1653275230000|2022-05-23 03:07:10|157908.6|157778.6|157908.3|157778.3|157909.4|157779.4|157907.2|157777.2|19
1653275240000|2022-05-23 03:07:20|157908.1|157778.1|157905|157775|157908.4|157778.4|157904.4|157774.4|25
1653275250000|2022-05-23 03:07:30|157905.5|157775.5|157906.3|157776.3|157920.7|157790.7|157903.4|157773.4|23
1653275260000|2022-05-23 03:07:40|157907.3|157777.3|157909.4|157779.4|157922.9|157792.9|157907.3|157777.3|31
1653275270000|2022-05-23 03:07:50|157909.2|157779.2|157911.6|157781.6|157922.1|157792.1|157908|157778|23
1653275280000|2022-05-23 03:08:00|157911.3|157781.3|157916|157786|157916|157786|157910.6|157780.6|26
1653275290000|2022-05-23 03:08:10|157915.1|157785.1|157913.9|157783.9|157915.3|157785.3|157913.1|157783.1|15
1653275300000|2022-05-23 03:08:20|157913.6|157783.6|157910.4|157780.4|157920.9|157790.9|157909.8|157779.8|20
1653275310000|2022-05-23 03:08:30|157922.6|157792.6|157914.1|157784.1|157922.6|157792.6|157910.2|157780.2|20
1653275320000|2022-05-23 03:08:40|157912.8|157782.8|157911.4|157781.4|157912.8|157782.8|157911|157781|16
1653275330000|2022-05-23 03:08:50|157910.9|157780.9|157908.3|157778.3|157913.8|157783.8|157908.3|157778.3|22
1653275340000|2022-05-23 03:09:00|157908.9|157778.9|157912.2|157782.2|157913.2|157783.2|157908.4|157778.4|18
1653275350000|2022-05-23 03:09:10|157913.7|157783.7|157910.3|157780.3|157913.7|157783.7|157909.1|157779.1|14
1653275360000|2022-05-23 03:09:20|157910.7|157780.7|157910.2|157780.2|157910.7|157780.7|157909.8|157779.8|13
1653275370000|2022-05-23 03:09:30|157910.3|157780.3|157912.3|157782.3|157912.3|157782.3|157909.4|157779.4|15
1653275380000|2022-05-23 03:09:40|157921.5|157791.5|157913|157783|157921.5|157791.5|157913|157783|13
1653275390000|2022-05-23 03:09:50|157914.5|157784.5|157909.1|157779.1|157914.5|157784.5|157909.1|157779.1|13
1653275400000|2022-05-23 03:10:00|157908.4|157778.4|157910.4|157780.4|157910.4|157780.4|157907.3|157777.3|20
1653275410000|2022-05-23 03:10:10|157910.9|157780.9|157957.2|157734.6|157957.2|157781.3|157910.6|157734.6|15
1653275420000|2022-05-23 03:10:20|157962.7|157729.3|157911.5|157781.5|157962.7|157782.5|157910.8|157729.3|15
1653275430000|2022-05-23 03:10:30|157911.4|157781.4|157907.4|157777.4|157951.1|157799|157886.9|157738.7|23
1653275440000|2022-05-23 03:10:40|157910.4|157780.4|157912.7|157782.7|157953.8|157782.7|157909.8|157737.1|19
1653275450000|2022-05-23 03:10:50|157912.3|157782.3|157912|157782|157950.3|157782.3|157911.3|157741.5|11
1653275460000|2022-05-23 03:11:00|157914|157784|157948.9|157745.4|157949.3|157784.4|157912.2|157745.4|20
1653275470000|2022-05-23 03:11:10|157947.8|157746.8|157914.1|157784.1|157962.4|157785.7|157911.1|157733.6|17
1653275480000|2022-05-23 03:11:20|157913|157783|157908.7|157778.7|157961.6|157783|157907.7|157733|14
1653275490000|2022-05-23 03:11:30|157911.1|157781.1|157910|157780|157956.9|157781.6|157908.3|157729.2|19
1653275500000|2022-05-23 03:11:40|157909.8|157779.8|157909.4|157779.4|157911.1|157781.1|157908.4|157778.4|27
1653275510000|2022-05-23 03:11:50|157909.6|157779.6|157909.9|157779.9|157910.2|157780.2|157909|157779|18
1653275520000|2022-05-23 03:12:00|157910.7|157780.7|157909.3|157779.3|157911.4|157781.4|157909.1|157779.1|18
1653275530000|2022-05-23 03:12:10|157911.4|157781.4|157899.2|157769.2|157915.3|157785.3|157899.2|157769.2|8
1653275540000|2022-05-23 03:12:20|157913.1|157783.1|157928.8|157798.8|157930.7|157800.7|157899.3|157769.3|16
1653275550000|2022-05-23 03:12:30|157928.6|157798.6|157911.5|157781.5|157955.1|157799.1|157909.1|157741|19
1653275560000|2022-05-23 03:12:40|157910.6|157780.6|157909.3|157779.3|157912.3|157782.3|157909.3|157779.3|17
1653275570000|2022-05-23 03:12:50|157908.6|157778.6|157909.2|157779.2|157910.6|157780.6|157907.8|157777.8|13
1653275580000|2022-05-23 03:13:00|157909.5|157779.5|157909.4|157779.4|157944.3|157784.5|157906.6|157741|19
1653275590000|2022-05-23 03:13:10|157908.8|157778.8|157907.4|157777.4|157908.9|157778.9|157906.1|157776.1|18
1653275600000|2022-05-23 03:13:20|157907|157777|157908|157778|157910.3|157780.3|157906.9|157776.9|26
1653275610000|2022-05-23 03:13:30|157907.8|157777.8|157909.4|157779.4|157946.5|157779.7|157907.8|157740.4|13
1653275620000|2022-05-23 03:13:40|157909|157779|157909.9|157779.9|157910.9|157780.9|157908.8|157778.8|16
1653275630000|2022-05-23 03:13:50|157909.7|157779.7|157912.5|157782.5|157913.5|157783.5|157909.7|157779.7|13
1653275640000|2022-05-23 03:14:00|157912.9|157782.9|157912.4|157782.4|157913.3|157783.3|157896.4|157766.4|22
1653275650000|2022-05-23 03:14:10|157910.2|157780.2|157883.2|157753.2|157910.6|157780.6|157883.2|157753.2|15
1653275660000|2022-05-23 03:14:20|157893.3|157763.3|157906.4|157776.4|157908.6|157778.6|157893.3|157763.3|15
1653275670000|2022-05-23 03:14:30|157906.9|157776.9|157908.3|157778.3|157909.7|157779.7|157906.7|157776.7|16
1653275680000|2022-05-23 03:14:40|157907.5|157777.5|157910.5|157780.5|157910.9|157780.9|157907.1|157777.1|20
1653275690000|2022-05-23 03:14:50|157953.2|157733.6|157912|157782|157953.2|157782.4|157909.9|157733.6|13
1653275700000|2022-05-23 03:15:00|157913.3|157783.3|157897.9|157767.9|157914.8|157784.8|157894.9|157764.9|19
1653275710000|2022-05-23 03:15:10|157891.8|157761.8|157952.5|157737.4|157952.5|157782.9|157891.8|157737.4|15
1653275720000|2022-05-23 03:15:20|157905.6|157775.6|157907|157777|157944.7|157779.6|157905.6|157744.2|21
1653275730000|2022-05-23 03:15:30|157908|157778|157911.1|157781.1|157911.4|157781.4|157908|157778|17
1653275740000|2022-05-23 03:15:40|157910.8|157780.8|157912.8|157782.8|157912.8|157782.8|157910.7|157780.7|20
1653275750000|2022-05-23 03:15:50|157912.5|157782.5|157911.7|157781.7|157912.9|157782.9|157911.7|157781.7|6
1653275760000|2022-05-23 03:16:00|157912.1|157782.1|157901.1|157771.1|157913.1|157783.1|157901.1|157771.1|12
1653275770000|2022-05-23 03:16:10|157911.6|157781.6|157909.5|157779.5|157912|157782|157908.9|157778.9|14
1653275780000|2022-05-23 03:16:20|157910.2|157780.2|157909.9|157779.9|157912|157782|157909.9|157779.9|12
1653275790000|2022-05-23 03:16:30|157910.2|157780.2|157910.4|157780.4|157924|157794|157909.8|157779.8|19
1653275800000|2022-05-23 03:16:40|157910.3|157780.3|157910.7|157780.7|157913.5|157783.5|157910.3|157780.3|14
1653275810000|2022-05-23 03:16:50|157910.4|157780.4|157911.2|157781.2|157912.2|157782.2|157910.4|157780.4|14
1653275820000|2022-05-23 03:17:00|157910.8|157780.8|157913.3|157783.3|157950.1|157786.1|157910.5|157745.2|22
1653275830000|2022-05-23 03:17:10|157900|157770|157911.5|157781.5|157912.8|157782.8|157900|157770|13
1653275840000|2022-05-23 03:17:20|157902.5|157772.5|157913.9|157783.9|157914.6|157784.6|157899.4|157769.4|10
1653275850000|2022-05-23 03:17:30|157913.4|157783.4|157915.1|157785.1|157919.1|157789.1|157912.8|157782.8|17
1653275860000|2022-05-23 03:17:40|157914.7|157784.7|157914.4|157784.4|157915.8|157785.8|157911.7|157781.7|20
1653275870000|2022-05-23 03:17:50|157953.6|157823.6|157959.4|157829.4|157993.3|157831.7|157953.6|157782.1|31
1653275880000|2022-05-23 03:18:00|157961.6|157831.6|157959.8|157829.8|157961.6|157831.6|157957.7|157827.7|28
1653275890000|2022-05-23 03:18:10|157959.6|157829.6|157959.4|157829.4|157960.5|157830.5|157959.4|157829.4|15
1653275900000|2022-05-23 03:18:20|157958.4|157828.4|157955.8|157825.8|157958.4|157828.4|157955|157825|19
1653275910000|2022-05-23 03:18:30|157956|157826|157956.3|157826.3|157960.6|157830.6|157956|157826|23
1653275920000|2022-05-23 03:18:40|157956.9|157826.9|157960.6|157830.6|157992.1|157830.6|157953.5|157785.3|33
1653275930000|2022-05-23 03:18:50|157964|157834|157962.7|157832.7|158001.7|157834.9|157961.5|157793.2|21
1653275940000|2022-05-23 03:19:00|157960.8|157830.8|157963.2|157833.2|157964.5|157834.5|157960.8|157830.8|22
1653275950000|2022-05-23 03:19:10|157964.1|157834.1|157963.4|157833.4|157964.1|157834.1|157962.6|157832.6|17
1653275960000|2022-05-23 03:19:20|157962.6|157832.6|157963.8|157833.8|157963.8|157833.8|157962.6|157832.6|8
1653275970000|2022-05-23 03:19:30|157963|157833|157966.2|157836.2|157966.2|157836.2|157963|157833|9
1653275980000|2022-05-23 03:19:40|158014.9|157783.3|157963.8|157833.8|158023.6|157833.8|157961.2|157773.7|11
1653275990000|2022-05-23 03:19:50|158000.8|157793.8|157966.5|157836.5|158000.8|157839.7|157962.1|157793.8|16
1653276000000|2022-05-23 03:20:00|157966|157836|157964|157834|157966|157836|157962.4|157832.4|20
1653276010000|2022-05-23 03:20:10|157963.7|157833.7|158004.9|157795.9|158004.9|157846.7|157959.1|157795.9|20
1653276020000|2022-05-23 03:20:20|158010.1|157790.7|157988.6|157858.6|158010.1|157858.6|157962.2|157787.1|21
1653276030000|2022-05-23 03:20:30|157981.5|157851.5|158004.9|157785.9|158004.9|157851.5|157958|157785.9|20
1653276040000|2022-05-23 03:20:40|157963.1|157833.1|157956.2|157826.2|157965.8|157835.8|157956.2|157826.2|18
1653276050000|2022-05-23 03:20:50|157956.3|157826.3|157958.5|157828.5|157959.8|157829.8|157956.3|157826.3|22
1653276060000|2022-05-23 03:21:00|157957.5|157827.5|157968.7|157838.7|157970.5|157840.5|157957|157827|24
1653276070000|2022-05-23 03:21:10|157970.9|157840.9|157969.2|157839.2|157974.6|157844.6|157963.7|157833.7|23
1653276080000|2022-05-23 03:21:20|157977.6|157847.6|157971.5|157841.5|157977.6|157847.6|157967.7|157837.7|20
1653276090000|2022-05-23 03:21:30|157961.9|157831.9|157961.6|157831.6|157965.7|157835.7|157953.9|157823.9|19
1653276100000|2022-05-23 03:21:40|157959.6|157829.6|157956.8|157826.8|157992.7|157834.8|157953.5|157792.5|20
1653276110000|2022-05-23 03:21:50|157958.9|157828.9|157958.4|157828.4|157995|157830.2|157957.2|157792|20
1653276120000|2022-05-23 03:22:00|157958.8|157828.8|157969.1|157839.1|157978.5|157848.5|157958.8|157828.8|22
1653276130000|2022-05-23 03:22:10|157965.3|157835.3|157977.2|157847.2|157982.5|157852.5|157964.2|157834.2|18
1653276140000|2022-05-23 03:22:20|157980|157850|157956.3|157826.3|157993.8|157850|157954.1|157787.2|23
1653276150000|2022-05-23 03:22:30|157956.1|157826.1|157959.8|157829.8|157968.2|157838.2|157953.7|157823.7|21
1653276160000|2022-05-23 03:22:40|157960.9|157830.9|157960.4|157830.4|157991.7|157831.3|157955.8|157789.3|21
1653276170000|2022-05-23 03:22:50|157960.6|157830.6|157960.3|157830.3|157996.6|157831.7|157958.3|157788.7|18
1653276180000|2022-05-23 03:23:00|157981.1|157851.1|157967.1|157837.1|157981.5|157851.5|157958.7|157828.7|31
1653276190000|2022-05-23 03:23:10|157963.9|157833.9|157966|157836|157978.4|157848.4|157962.9|157832.9|23
1653276200000|2022-05-23 03:23:20|157965.3|157835.3|157963|157833|157971.3|157841.3|157959.9|157829.9|18
1653276210000|2022-05-23 03:23:30|157965.1|157835.1|157957.3|157827.3|157998|157836.2|157957.3|157794.3|18
1653276220000|2022-05-23 03:23:40|157963.7|157833.7|157961.5|157831.5|157963.7|157833.7|157959.2|157829.2|14
1653276230000|2022-05-23 03:23:50|157961.7|157831.7|157949.8|157819.8|157969.5|157839.5|157949.8|157819.8|26
1653276240000|2022-05-23 03:24:00|157950.9|157820.9|157950.5|157820.5|157957.9|157827.9|157948.2|157818.2|29
1653276250000|2022-05-23 03:24:10|157952.2|157822.2|157963.4|157833.4|157965.3|157835.3|157951.5|157821.5|18
1653276260000|2022-05-23 03:24:20|157965.7|157835.7|157965.2|157835.2|157971.2|157841.2|157961.1|157831.1|11
1653276270000|2022-05-23 03:24:30|157964.5|157834.5|157962.7|157832.7|157964.5|157834.5|157959.3|157829.3|23
1653276280000|2022-05-23 03:24:40|157961.9|157831.9|157948.2|157818.2|157963.9|157833.9|157945.7|157815.7|11
1653276290000|2022-05-23 03:24:50|157946.5|157816.5|157960.3|157830.3|157967.6|157837.6|157946.5|157816.5|10
1653276300000|2022-05-23 03:25:00|157960.2|157830.2|157965.2|157835.2|157982.5|157852.5|157948.9|157818.9|30
1653276310000|2022-05-23 03:25:10|157962.3|157832.3|157967.2|157837.2|158006.4|157842|157962.3|157792.7|22
1653276320000|2022-05-23 03:25:20|157967.4|157837.4|157977.2|157847.2|157977.2|157847.2|157966.3|157836.3|23
1653276330000|2022-05-23 03:25:30|157976.3|157846.3|157971.6|157841.6|157977.1|157847.1|157969.5|157839.5|19
1653276340000|2022-05-23 03:25:40|157964.5|157834.5|157966.4|157836.4|157967.6|157837.6|157954.9|157824.9|15
1653276350000|2022-05-23 03:25:50|157963.6|157833.6|157962.9|157832.9|157963.9|157833.9|157957.2|157827.2|14
1653276360000|2022-05-23 03:26:00|157966.6|157836.6|157970.6|157840.6|157970.6|157840.6|157959.5|157829.5|14
1653276370000|2022-05-23 03:26:10|157972.1|157842.1|157966.4|157836.4|158010|157842.1|157963.6|157794.8|18
1653276380000|2022-05-23 03:26:20|157968.2|157838.2|157969.9|157839.9|158002|157839.9|157965.2|157801.4|10
1653276390000|2022-05-23 03:26:30|157970.2|157840.2|157961.3|157831.3|157972|157842|157961.3|157831.3|16
1653276400000|2022-05-23 03:26:40|157957.8|157827.8|158086.3|157956.3|158132.9|157964.3|157957.3|157827.3|26
1653276410000|2022-05-23 03:26:50|158085.5|157955.5|158083.1|157953.1|158121.9|157958.5|158077.2|157904.4|19
1653276420000|2022-05-23 03:27:00|158083.8|157953.8|158078.8|157948.8|158091.6|157961.6|158078.8|157948.8|19
1653276430000|2022-05-23 03:27:10|158111.3|157900.5|158076.6|157946.6|158113.2|157951.7|158061.8|157900.5|26
1653276440000|2022-05-23 03:27:20|158077.1|157947.1|158068.4|157938.4|158117.5|157952.6|158067.7|157898.5|22
1653276450000|2022-05-23 03:27:30|158068.8|157938.8|158083.7|157953.7|158083.7|157953.7|158066.2|157936.2|26
1653276460000|2022-05-23 03:27:40|158075.9|157945.9|158073.8|157943.8|158085.8|157955.8|158071.3|157941.3|20
1653276470000|2022-05-23 03:27:50|158077.8|157947.8|158077.3|157947.3|158135|157953.2|158067.3|157873.9|30
1653276480000|2022-05-23 03:28:00|158073.5|157943.5|158064.6|157934.6|158078.9|157948.9|158059.6|157929.6|28
1653276490000|2022-05-23 03:28:10|158062.1|157932.1|158068.5|157938.5|158072.1|157942.1|158062.1|157932.1|18
1653276500000|2022-05-23 03:28:20|158071.1|157941.1|158067|157937|158071.1|157941.1|158064.7|157934.7|20
1653276510000|2022-05-23 03:28:30|158067.4|157937.4|158065.6|157935.6|158071.3|157941.3|158064.9|157934.9|21
1653276520000|2022-05-23 03:28:40|158066.7|157936.7|158067.9|157937.9|158072.3|157942.3|158065.7|157935.7|23
1653276530000|2022-05-23 03:28:50|158071.8|157941.8|158067|157937|158071.8|157941.8|158062.4|157932.4|16
1653276540000|2022-05-23 03:29:00|158065.7|157935.7|158066.2|157936.2|158070|157940|158060.1|157930.1|25
1653276550000|2022-05-23 03:29:10|158064.9|157934.9|158061.3|157931.3|158069.2|157939.2|158060.7|157930.7|20
1653276560000|2022-05-23 03:29:20|158064.4|157934.4|158074.1|157944.1|158074.5|157944.5|158064.4|157934.4|14
1653276570000|2022-05-23 03:29:30|158075.4|157945.4|158086.3|157956.3|158094.5|157964.5|158072.8|157942.8|19
1653276580000|2022-05-23 03:29:40|158081.5|157951.5|158088.9|157958.9|158090.7|157960.7|158081.5|157951.5|15
1653276590000|2022-05-23 03:29:50|158088.2|157958.2|158084.1|157954.1|158089.7|157959.7|158077.6|157947.6|17
1653276600000|2022-05-23 03:30:00|158085.6|157955.6|158085.2|157955.2|158091.9|157961.9|158080.2|157950.2|23
1653276610000|2022-05-23 03:30:10|158085|157955|158085.7|157955.7|158085.9|157955.9|158080.2|157950.2|19
1653276620000|2022-05-23 03:30:20|158087.8|157957.8|158072.9|157942.9|158131.3|157976.6|158070.8|157908.7|18
1653276630000|2022-05-23 03:30:30|158084.1|157954.1|158090.8|157960.8|158098|157968|158074.6|157944.6|26
1653276640000|2022-05-23 03:30:40|158093.8|157963.8|158082.8|157952.8|158093.8|157963.8|158079.2|157949.2|25
1653276650000|2022-05-23 03:30:50|158083.3|157953.3|158082.2|157952.2|158086.8|157956.8|158079.2|157949.2|20
1653276660000|2022-05-23 03:31:00|158083.3|157953.3|158075.2|157945.2|158083.8|157953.8|158070.8|157940.8|25
1653276670000|2022-05-23 03:31:10|158075.5|157945.5|158076.7|157946.7|158077.3|157947.3|158075|157945|21
1653276680000|2022-05-23 03:31:20|158075.6|157945.6|158077.8|157947.8|158078.8|157948.8|158075.4|157945.4|26
1653276690000|2022-05-23 03:31:30|158075.8|157945.8|158074.9|157944.9|158121.4|157948.9|158069.9|157886.6|25
1653276700000|2022-05-23 03:31:40|158073.5|157943.5|158076.3|157946.3|158076.3|157946.3|158071.9|157941.9|24
1653276710000|2022-05-23 03:31:50|158074.9|157944.9|158074.5|157944.5|158077.5|157947.5|158074.2|157944.2|12
1653276720000|2022-05-23 03:32:00|158074.7|157944.7|158079.2|157949.2|158080.1|157950.1|158074.6|157944.6|24
1653276730000|2022-05-23 03:32:10|158079.1|157949.1|158080.7|157950.7|158082.7|157952.7|158077.8|157947.8|19
1653276740000|2022-05-23 03:32:20|158082.2|157952.2|158077.2|157947.2|158082.4|157952.4|158076.1|157946.1|19
1653276750000|2022-05-23 03:32:30|158076.4|157946.4|158068.9|157938.9|158107.5|157947.6|158068.3|157904.1|28
1653276760000|2022-05-23 03:32:40|158065.3|157935.3|158073|157943|158110.1|157949.2|158064.5|157907.3|19
1653276770000|2022-05-23 03:32:50|158073.2|157943.2|158077.8|157947.8|158109.9|157948.8|158072.2|157906.9|15
1653276780000|2022-05-23 03:33:00|158078.3|157948.3|158083.5|157953.5|158090.7|157960.7|158074|157944|23
1653276790000|2022-05-23 03:33:10|158070.6|157940.6|158080.2|157950.2|158110|157961.6|158067.9|157900.8|28
1653276800000|2022-05-23 03:33:20|158076|157946|158077.6|157947.6|158089|157959|158075.5|157945.5|16
1653276810000|2022-05-23 03:33:30|158082.5|157952.5|158078.9|157948.9|158087.7|157957.7|158075.7|157945.7|21
1653276820000|2022-05-23 03:33:40|158078.8|157948.8|158072.1|157942.1|158079.2|157949.2|158072.1|157942.1|22
1653276830000|2022-05-23 03:33:50|158071|157941|158070.9|157940.9|158073|157943|158068.2|157938.2|11
1653276840000|2022-05-23 03:34:00|158072.1|157942.1|158071.8|157941.8|158117.7|157955.1|158068.6|157899.8|12
1653276850000|2022-05-23 03:34:10|158064.3|157934.3|158062.6|157932.6|158068.9|157938.9|158055.8|157925.8|16
1653276860000|2022-05-23 03:34:20|158059.9|157929.9|158053.5|157923.5|158112.7|157948.6|158053.5|157891.6|13
1653276870000|2022-05-23 03:34:30|158052.7|157922.7|158064.1|157934.1|158078.3|157948.3|158052.4|157922.4|24
1653276880000|2022-05-23 03:34:40|158066|157936|158074.5|157944.5|158074.5|157944.5|158059.8|157929.8|22
1653276890000|2022-05-23 03:34:50|158070.2|157940.2|158059.4|157929.4|158070.9|157940.9|158055.3|157925.3|24
1653276900000|2022-05-23 03:35:00|158062.5|157932.5|158061.9|157931.9|158068.2|157938.2|158058|157928|28
1653276910000|2022-05-23 03:35:10|158060.3|157930.3|158060.2|157930.2|158064|157934|158059.2|157929.2|18
1653276920000|2022-05-23 03:35:20|158063|157933|158060.9|157930.9|158063|157933|158060.6|157930.6|15
1653276930000|2022-05-23 03:35:30|158062.3|157932.3|158063.2|157933.2|158064.4|157934.4|158061|157931|15
1653276940000|2022-05-23 03:35:40|158064.1|157934.1|158062.9|157932.9|158064.1|157934.1|158060.4|157930.4|12
1653276950000|2022-05-23 03:35:50|158063.1|157933.1|158063.7|157933.7|158064.6|157934.6|158059.4|157929.4|19
1653276960000|2022-05-23 03:36:00|158062|157932|158064.1|157934.1|158066.5|157936.5|158060.5|157930.5|15
1653276970000|2022-05-23 03:36:10|158063.3|157933.3|158061.2|157931.2|158065.9|157935.9|158061|157931|10
1653276980000|2022-05-23 03:36:20|158062.7|157932.7|158063.2|157933.2|158065.1|157935.1|158058.7|157928.7|13
1653276990000|2022-05-23 03:36:30|158067|157937|158063.8|157933.8|158067.1|157937.1|158060.3|157930.3|17
1653277000000|2022-05-23 03:36:40|158064.2|157934.2|158057.2|157927.2|158065.7|157935.7|158057.2|157927.2|12
1653277010000|2022-05-23 03:36:50|158055.3|157925.3|158057.4|157927.4|158065.3|157935.3|158055.3|157925.3|21
1653277020000|2022-05-23 03:37:00|158061.2|157931.2|158063.6|157933.6|158063.7|157933.7|158057.2|157927.2|19
1653277030000|2022-05-23 03:37:10|158063.8|157933.8|158065.8|157935.8|158065.8|157935.8|158062.3|157932.3|18
1653277040000|2022-05-23 03:37:20|158066.2|157936.2|158067.3|157937.3|158067.8|157937.8|158064.2|157934.2|17
1653277050000|2022-05-23 03:37:30|158068.4|157938.4|158065.6|157935.6|158069.2|157939.2|158065.6|157935.6|9
1653277060000|2022-05-23 03:37:40|158068.1|157938.1|158069.4|157939.4|158069.4|157939.4|158066.1|157936.1|8
1653277070000|2022-05-23 03:37:50|158070.9|157940.9|158071.8|157941.8|158074.4|157944.4|158070.9|157940.9|8
1653277080000|2022-05-23 03:38:00|158073.4|157943.4|158077.6|157947.6|158084.8|157954.8|158062.5|157932.5|14
1653277090000|2022-05-23 03:38:10|158074.6|157944.6|158070.5|157940.5|158077.5|157947.5|158062.2|157932.2|11
1653277100000|2022-05-23 03:38:20|158073.5|157943.5|158077.1|157947.1|158078.7|157948.7|158070.3|157940.3|17
1653277110000|2022-05-23 03:38:30|158077.6|157947.6|158079.2|157949.2|158079.2|157949.2|158070.4|157940.4|20
1653277120000|2022-05-23 03:38:40|158077.8|157947.8|158083.3|157953.3|158084.8|157954.8|158077.6|157947.6|21
1653277130000|2022-05-23 03:38:50|158082.3|157952.3|158134.1|158004.1|158146|158004.7|158078.5|157943.3|22
1653277140000|2022-05-23 03:39:00|158132.5|158002.5|158136.4|158006.4|158137.7|158007.7|158129.8|157999.8|26
1653277150000|2022-05-23 03:39:10|158136.6|158006.6|158135.4|158005.4|158138.4|158008.4|158131.8|158001.8|22
1653277160000|2022-05-23 03:39:20|158135.2|158005.2|158136|158006|158136.2|158006.2|158134.8|158004.8|15
1653277170000|2022-05-23 03:39:30|158134.7|158004.7|158136|158006|158140.8|158010.8|158134.7|158004.7|15
1653277180000|2022-05-23 03:39:40|158138.3|158008.3|158145.3|158015.3|158150.5|158020.5|158138.3|158008.3|25
1653277190000|2022-05-23 03:39:50|158144.7|158014.7|158139.9|158009.9|158145.3|158015.3|158139.9|158009.9|22
1653277200000|2022-05-23 03:40:00|158139.7|158009.7|158129.3|157999.3|158139.7|158009.7|158126.4|157996.4|26
1653277210000|2022-05-23 03:40:10|158129.2|157999.2|158133.8|158003.8|158134.4|158004.4|158128.9|157998.9|28
1653277220000|2022-05-23 03:40:20|158134|158004|158147.3|158017.3|158148.7|158018.7|158130.2|158000.2|22
1653277230000|2022-05-23 03:40:30|158141.7|158011.7|158137.6|158007.6|158149.1|158019.1|158136.9|158006.9|28
1653277240000|2022-05-23 03:40:40|158139.5|158009.5|158136.8|158006.8|158174.5|158012|158131.5|157973.8|19
1653277250000|2022-05-23 03:40:50|158134.8|158004.8|158138.3|158008.3|158138.8|158008.8|158130.4|158000.4|20
1653277260000|2022-05-23 03:41:00|158133.4|158003.4|158082.7|157952.7|158138.9|158008.9|158082.7|157952.7|19
1653277270000|2022-05-23 03:41:10|158088.4|157958.4|158068.9|157938.9|158114.6|157962.3|158057.2|157909.6|23
1653277280000|2022-05-23 03:41:20|158066.3|157936.3|158064.4|157934.4|158070.8|157940.8|158062.4|157932.4|16
1653277290000|2022-05-23 03:41:30|158065.7|157935.7|158063.8|157933.8|158071.9|157941.9|158062.1|157932.1|13
1653277300000|2022-05-23 03:41:40|158065.4|157935.4|158076.1|157946.1|158076.1|157946.1|158063.5|157933.5|15
1653277310000|2022-05-23 03:41:50|158073|157943|158057.7|157927.7|158079.6|157949.6|158049.9|157919.9|15
1653277320000|2022-05-23 03:42:00|158082.3|157952.3|158056.2|157926.2|158105.7|157952.3|158054.7|157879.2|19
1653277330000|2022-05-23 03:42:10|158056.3|157926.3|158057.4|157927.4|158061.2|157931.2|158052.2|157922.2|25
1653277340000|2022-05-23 03:42:20|158057.5|157927.5|158056.4|157926.4|158058.3|157928.3|158054.6|157924.6|18
1653277350000|2022-05-23 03:42:30|158058.6|157928.6|158055.3|157925.3|158092.7|157928.6|158044|157877.7|15
1653277360000|2022-05-23 03:42:40|158057.1|157927.1|158054.1|157924.1|158058.6|157928.6|158051.4|157921.4|9
1653277370000|2022-05-23 03:42:50|158055.5|157925.5|158054.2|157924.2|158057.5|157927.5|158050.5|157920.5|17
1653277380000|2022-05-23 03:43:00|158061.9|157931.9|158051.7|157921.7|158061.9|157931.9|158051.7|157921.7|21
1653277390000|2022-05-23 03:43:10|158052.1|157922.1|158051.3|157921.3|158053.8|157923.8|158050.7|157920.7|13
1653277400000|2022-05-23 03:43:20|158051.7|157921.7|158053.2|157923.2|158095.9|157923.4|158049.3|157868|17
1653277410000|2022-05-23 03:43:30|158092.7|157880|158054.1|157924.1|158092.7|157924.1|158049.6|157880|8
1653277420000|2022-05-23 03:43:40|158054.6|157924.6|158035.5|157905.5|158083.1|157924.6|158028.7|157852.8|25
1653277430000|2022-05-23 03:43:50|158094.8|157842.5|158073.8|157867.1|158094.8|157908.7|158034.4|157842.5|24
1653277440000|2022-05-23 03:44:00|158037.9|157907.9|158071.9|157868.7|158078.5|157908.2|158034.1|157860.2|22
1653277450000|2022-05-23 03:44:10|158072|157869.6|158034.5|157904.5|158080|157905.9|158034.3|157860.4|20
1653277460000|2022-05-23 03:44:20|158034.9|157904.9|158032.9|157902.9|158087.7|157907.6|158030.3|157841.3|19
1653277470000|2022-05-23 03:44:30|158032.3|157902.3|158036.3|157906.3|158072.9|157906.3|158032|157869.9|15
1653277480000|2022-05-23 03:44:40|158036.5|157906.5|158040.9|157910.9|158083.4|157910.9|158033.5|157856.3|19
1653277490000|2022-05-23 03:44:50|158036.7|157906.7|158039.1|157909.1|158078|157909.4|158035.9|157863.8|21
1653277500000|2022-05-23 03:45:00|158038.9|157908.9|158040.3|157910.3|158075.2|157910.6|158038.2|157872.5|13
1653277510000|2022-05-23 03:45:10|158038.4|157908.4|158041.1|157911.1|158041.9|157911.9|158037|157907|16
1653277520000|2022-05-23 03:45:20|158042|157912|158029.5|157899.5|158051|157921|158029.5|157899.5|13
1653277530000|2022-05-23 03:45:30|158038.7|157908.7|158042.7|157912.7|158042.9|157912.9|158034.6|157904.6|8
1653277540000|2022-05-23 03:45:40|158098.9|157841|158041.5|157911.5|158098.9|157911.5|158041.5|157841|5
1653277550000|2022-05-23 03:45:50|158040.7|157910.7|158041.8|157911.8|158044.3|157914.3|158040.7|157910.7|6
1653277560000|2022-05-23 03:46:00|158043.8|157913.8|158037|157907|158043.8|157913.8|158035.8|157905.8|13
1653277570000|2022-05-23 03:46:10|158036.6|157906.6|158042|157912|158045.3|157915.3|158035.6|157905.6|11
1653277580000|2022-05-23 03:46:20|158041.7|157911.7|158038.5|157908.5|158041.7|157911.7|158036.5|157906.5|10
1653277590000|2022-05-23 03:46:30|158075.3|157874.9|158013|157883|158075.3|157910.1|158008.1|157837.4|22
1653277600000|2022-05-23 03:46:40|158011|157881|158011|157881|158014.1|157884.1|158009.9|157879.9|15
1653277610000|2022-05-23 03:46:50|158012.2|157882.2|158007.2|157877.2|158014.2|157884.2|158003.2|157873.2|21
1653277620000|2022-05-23 03:47:00|158006.7|157876.7|158010.3|157880.3|158010.3|157880.3|158006.2|157876.2|16
1653277630000|2022-05-23 03:47:10|158011.2|157881.2|158012.4|157882.4|158014.2|157884.2|158010.1|157880.1|13
1653277640000|2022-05-23 03:47:20|158013.3|157883.3|158013.3|157883.3|158021.7|157891.7|158012.6|157882.6|16
1653277650000|2022-05-23 03:47:30|158071.6|157822.3|158015.3|157885.3|158071.6|157891.4|158015.3|157822.3|12
1653277660000|2022-05-23 03:47:40|158016.5|157886.5|158016.9|157886.9|158021.9|157891.9|158015.3|157885.3|13
1653277670000|2022-05-23 03:47:50|158017.2|157887.2|158016.2|157886.2|158024.7|157894.7|158016.2|157886.2|16
1653277680000|2022-05-23 03:48:00|158015.5|157885.5|158006.6|157876.6|158015.5|157885.5|158002.5|157872.5|23
1653277690000|2022-05-23 03:48:10|158009.1|157879.1|158008.9|157878.9|158009.1|157879.1|158005|157875|20
1653277700000|2022-05-23 03:48:20|158009.4|157879.4|158009.2|157879.2|158010.4|157880.4|158006.9|157876.9|12
1653277710000|2022-05-23 03:48:30|158009|157879|158014.4|157884.4|158014.4|157884.4|158009|157879|11
1653277720000|2022-05-23 03:48:40|158010.7|157880.7|158004.4|157874.4|158010.7|157880.7|157995.3|157865.3|27
1653277730000|2022-05-23 03:48:50|158003.7|157873.7|158007.5|157877.5|158007.5|157877.5|158003.7|157873.7|14
1653277740000|2022-05-23 03:49:00|158008.3|157878.3|158007.7|157877.7|158013.7|157883.7|158005.7|157875.7|21
1653277750000|2022-05-23 03:49:10|158005.7|157875.7|158010.9|157880.9|158047.2|157884.5|158005.7|157839.8|15
1653277760000|2022-05-23 03:49:20|158011.7|157881.7|158011.2|157881.2|158015.3|157885.3|158010.9|157880.9|8
1653277770000|2022-05-23 03:49:30|158010.3|157880.3|158014.3|157884.3|158015.4|157885.4|158010.3|157880.3|13
1653277780000|2022-05-23 03:49:40|158013.2|157883.2|158013|157883|158016|157886|158011.4|157881.4|8
1653277790000|2022-05-23 03:49:50|158011.8|157881.8|158011.3|157881.3|158016.6|157886.6|158007.6|157877.6|20
1653277800000|2022-05-23 03:50:00|158009.2|157879.2|158020.5|157890.5|158020.6|157890.6|158009.2|157879.2|16
1653277810000|2022-05-23 03:50:10|158019.8|157889.8|158011.6|157881.6|158026.2|157896.2|158011.6|157881.6|16
1653277820000|2022-05-23 03:50:20|158014.2|157884.2|158009.1|157879.1|158015.6|157885.6|158007.9|157877.9|21
1653277830000|2022-05-23 03:50:30|158010.3|157880.3|157997.5|157867.5|158010.3|157880.3|157993.5|157863.5|22
1653277840000|2022-05-23 03:50:40|157997.6|157867.6|157962.2|157832.2|157997.6|157867.6|157962.2|157832.2|22
1653277850000|2022-05-23 03:50:50|157952.9|157822.9|157958.3|157828.3|157958.3|157828.3|157950.4|157820.4|15
1653277860000|2022-05-23 03:51:00|157959.1|157829.1|157961.4|157831.4|157967.7|157837.7|157959|157829|14
1653277870000|2022-05-23 03:51:10|157961.2|157831.2|157953.9|157823.9|157961.2|157831.2|157951.8|157821.8|14
1653277880000|2022-05-23 03:51:20|157953.7|157823.7|157956.7|157826.7|157958.4|157828.4|157952.7|157822.7|11
1653277890000|2022-05-23 03:51:30|157954.6|157824.6|157955.8|157825.8|157956.7|157826.7|157950.8|157820.8|15
1653277900000|2022-05-23 03:51:40|157955.7|157825.7|157957.2|157827.2|157957.4|157827.4|157954.7|157824.7|11
1653277910000|2022-05-23 03:51:50|157951.8|157821.8|157950.1|157820.1|157952|157822|157948.4|157818.4|20
1653277920000|2022-05-23 03:52:00|157951|157821|157953.5|157823.5|157987.6|157823.9|157945.6|157784.7|15
1653277930000|2022-05-23 03:52:10|157950.4|157820.4|157947.9|157817.9|157996.4|157822|157945.9|157772.8|23
1653277940000|2022-05-23 03:52:20|157949.3|157819.3|157946|157816|157949.3|157819.3|157944.9|157814.9|12
1653277950000|2022-05-23 03:52:30|157948|157818|157947.2|157817.2|157949.4|157819.4|157946.2|157816.2|12
1653277960000|2022-05-23 03:52:40|157945.5|157815.5|157947.2|157817.2|157948.3|157818.3|157943.7|157813.7|19
1653277970000|2022-05-23 03:52:50|157946.1|157816.1|157948.5|157818.5|157951.8|157821.8|157946.1|157816.1|6
1653277980000|2022-05-23 03:53:00|157947.7|157817.7|157942.9|157812.9|157981.6|157818.3|157941.9|157773.1|21
1653277990000|2022-05-23 03:53:10|157942.8|157812.8|157946.1|157816.1|157977|157816.9|157941.7|157776.1|26
1653278000000|2022-05-23 03:53:20|157947.4|157817.4|157948.5|157818.5|157950|157820|157946.7|157816.7|13
1653278010000|2022-05-23 03:53:30|157951.3|157821.3|157953.6|157823.6|157953.6|157823.6|157948|157818|11
1653278020000|2022-05-23 03:53:40|157991.9|157775|157944.6|157814.6|157991.9|157823.4|157942.5|157774.5|22
1653278030000|2022-05-23 03:53:50|157949|157819|157947.7|157817.7|157950.2|157820.2|157942.6|157812.6|16
1653278040000|2022-05-23 03:54:00|157946.7|157816.7|157949.7|157819.7|157952.9|157822.9|157946.2|157816.2|18
1653278050000|2022-05-23 03:54:10|157949.9|157819.9|157950|157820|157950|157820|157946.3|157816.3|13
1653278060000|2022-05-23 03:54:20|157950.6|157820.6|157945.3|157815.3|157950.6|157820.6|157945.3|157815.3|8
1653278070000|2022-05-23 03:54:30|157945.4|157815.4|157951.9|157821.9|157997|157825.1|157940.6|157766.1|14
1653278080000|2022-05-23 03:54:40|157948.5|157818.5|157983.3|157774.6|158015.3|157819.1|157943.1|157733.1|15
1653278090000|2022-05-23 03:54:50|157990|157772.8|157986|157771.6|158016|157819|157941.9|157736.3|18
1653278100000|2022-05-23 03:55:00|157980.5|157779.9|157951.2|157821.2|157986.2|157821.6|157947.8|157769.4|16
1653278110000|2022-05-23 03:55:10|157951|157821|157947|157817|157951|157821|157944.8|157814.8|21
1653278120000|2022-05-23 03:55:20|157946|157816|157947.6|157817.6|157950|157820|157945.7|157815.7|13
1653278130000|2022-05-23 03:55:30|157946.1|157816.1|157951.3|157821.3|157955.1|157825.1|157946.1|157816.1|20
1653278140000|2022-05-23 03:55:40|157951.2|157821.2|157953.6|157823.6|157983.6|157823.6|157946.4|157777.5|19
1653278150000|2022-05-23 03:55:50|157953.9|157823.9|157953.1|157823.1|157954.4|157824.4|157950.8|157820.8|13
1653278160000|2022-05-23 03:56:00|157954.7|157824.7|157951.1|157821.1|157955|157825|157949.9|157819.9|19
1653278170000|2022-05-23 03:56:10|157951.3|157821.3|157955.8|157825.8|157955.8|157825.8|157950.8|157820.8|19
1653278180000|2022-05-23 03:56:20|157955.4|157825.4|157953.2|157823.2|157958.7|157828.7|157953|157823|21
1653278190000|2022-05-23 03:56:30|157956.1|157826.1|157953.9|157823.9|157989.2|157826.1|157946.5|157777.6|26
1653278200000|2022-05-23 03:56:40|157955.7|157825.7|157948.2|157818.2|157994.7|157825.7|157945.3|157763.6|24
1653278210000|2022-05-23 03:56:50|157948.4|157818.4|157951.6|157821.6|157982.2|157823.9|157946.5|157782.1|16
1653278220000|2022-05-23 03:57:00|157951|157821|157954.9|157824.9|157955|157825|157949.5|157819.5|11
1653278230000|2022-05-23 03:57:10|157955.5|157825.5|157956.3|157826.3|157956.3|157826.3|157945|157815|17
1653278240000|2022-05-23 03:57:20|157958.3|157828.3|157956.4|157826.4|157966.4|157836.4|157952.9|157822.9|9
1653278250000|2022-05-23 03:57:30|157959.9|157829.9|157955.8|157825.8|157959.9|157829.9|157955.6|157825.6|13
1653278260000|2022-05-23 03:57:40|157955.9|157825.9|157986.4|157782.7|157988.4|157830.6|157951.1|157781.1|14
1653278270000|2022-05-23 03:57:50|157949.3|157819.3|157946.8|157816.8|157950.4|157820.4|157944.4|157814.4|16
1653278280000|2022-05-23 03:58:00|157946.4|157816.4|157953.7|157823.7|157954.5|157824.5|157944.4|157814.4|23
1653278290000|2022-05-23 03:58:10|157951|157821|157958.3|157828.3|157960.2|157830.2|157950.5|157820.5|12
1653278300000|2022-05-23 03:58:20|157958.6|157828.6|157953.6|157823.6|157959.6|157829.6|157948.5|157818.5|15
1653278310000|2022-05-23 03:58:30|157951.8|157821.8|157951.7|157821.7|157964.7|157834.7|157949.3|157819.3|22
1653278320000|2022-05-23 03:58:40|157952.3|157822.3|157950.6|157820.6|157959.7|157829.7|157948.6|157818.6|16
1653278330000|2022-05-23 03:58:50|157952.6|157822.6|157948.5|157818.5|157954.8|157824.8|157948.5|157818.5|16
1653278340000|2022-05-23 03:59:00|157950|157820|157952.8|157822.8|157963.2|157833.2|157947.3|157817.3|24
1653278350000|2022-05-23 03:59:10|157953.1|157823.1|157951.6|157821.6|157975.1|157845.1|157951.5|157821.5|19
1653278360000|2022-05-23 03:59:20|157948.5|157818.5|157944.6|157814.6|157970|157840|157943.5|157813.5|16
1653278370000|2022-05-23 03:59:30|157957.2|157827.2|157955.3|157825.3|158002.5|157839.8|157946.4|157772.8|24
1653278380000|2022-05-23 03:59:40|157988|157786.9|157983.2|157780.7|157989.1|157821.3|157946.4|157773.9|17
1653278390000|2022-05-23 03:59:50|157986|157783.6|157964.2|157834.2|157986.9|157834.2|157948.1|157774.7|14
1653278400000|2022-05-23 04:00:00|157963.5|157833.5|157947.3|157817.3|157966.3|157836.3|157947.3|157817.3|27
1653278410000|2022-05-23 04:00:10|157952.4|157822.4|157955.9|157825.9|157963.4|157833.4|157947.6|157817.6|18
1653278420000|2022-05-23 04:00:20|157962.1|157832.1|158014.5|157884.5|158015.9|157885.9|157939.5|157809.5|25
1653278430000|2022-05-23 04:00:30|158005.4|157875.4|158023.9|157893.9|158023.9|157893.9|158005.4|157875.4|27
1653278440000|2022-05-23 04:00:40|158024.2|157894.2|158024.3|157894.3|158024.3|157894.3|158014.9|157884.9|25
1653278450000|2022-05-23 04:00:50|158019.3|157889.3|158009.1|157879.1|158026.3|157896.3|158009.1|157879.1|26
1653278460000|2022-05-23 04:01:00|158009.5|157879.5|158010.1|157880.1|158018.4|157888.4|158007.9|157877.9|22
1653278470000|2022-05-23 04:01:10|158008.6|157878.6|158010.5|157880.5|158015.5|157885.5|158006.9|157876.9|11
1653278480000|2022-05-23 04:01:20|158009.1|157879.1|158010.9|157880.9|158018.9|157888.9|158007.4|157877.4|21
1653278490000|2022-05-23 04:01:30|158009.4|157879.4|158012.1|157882.1|158015.1|157885.1|158009.4|157879.4|15
1653278500000|2022-05-23 04:01:40|158013.6|157883.6|158014.4|157884.4|158016.3|157886.3|158007.7|157877.7|19
1653278510000|2022-05-23 04:01:50|158014.8|157884.8|158012.1|157882.1|158016.6|157886.6|158012|157882|12
1653278520000|2022-05-23 04:02:00|158047|157846.6|158008.6|157878.6|158047|157886.4|157995.3|157844.6|22
1653278530000|2022-05-23 04:02:10|158008|157878|158002.1|157872.1|158066.3|157882.6|158001.8|157823.7|18
1653278540000|2022-05-23 04:02:20|158004.9|157874.9|158010.9|157880.9|158028|157898|158004.9|157874.9|17
1653278550000|2022-05-23 04:02:30|158008.9|157878.9|158015.2|157885.2|158018.6|157888.6|158004.8|157874.8|23
1653278560000|2022-05-23 04:02:40|158014.4|157884.4|158011.2|157881.2|158016.6|157886.6|158008.4|157878.4|12
1653278570000|2022-05-23 04:02:50|158012.3|157882.3|158015.5|157885.5|158015.5|157885.5|158008|157878|13
1653278580000|2022-05-23 04:03:00|158015.7|157885.7|158009.9|157879.9|158019.2|157889.2|158009.7|157879.7|24
1653278590000|2022-05-23 04:03:10|158010.1|157880.1|158012.8|157882.8|158014.8|157884.8|158008.8|157878.8|11
1653278600000|2022-05-23 04:03:20|158009.6|157879.6|158015.1|157885.1|158019.6|157889.6|158009.6|157879.6|20
1653278610000|2022-05-23 04:03:30|158014|157884|158019.3|157889.3|158024.5|157894.5|158013.8|157883.8|15
1653278620000|2022-05-23 04:03:40|158015.8|157885.8|158017.4|157887.4|158023.5|157893.5|158015.8|157885.8|14
1653278630000|2022-05-23 04:03:50|158018.5|157888.5|158015.1|157885.1|158021.9|157891.9|158012.2|157882.2|10
1653278640000|2022-05-23 04:04:00|158015.8|157885.8|158003.7|157873.7|158022.8|157892.8|158003.7|157873.7|20
1653278650000|2022-05-23 04:04:10|158008.9|157878.9|158020.6|157890.6|158023.6|157893.6|158004.8|157874.8|15
1653278660000|2022-05-23 04:04:20|158012.4|157882.4|158011.6|157881.6|158020|157890|158011.6|157881.6|6
1653278670000|2022-05-23 04:04:30|158013.7|157883.7|158017.3|157887.3|158018.6|157888.6|158010.1|157880.1|8
1653278680000|2022-05-23 04:04:40|158015.1|157885.1|158012.6|157882.6|158017.5|157887.5|158008.8|157878.8|15
1653278690000|2022-05-23 04:04:50|158012|157882|158007.7|157877.7|158013.8|157883.8|158007.7|157877.7|11
1653278700000|2022-05-23 04:05:00|158008.2|157878.2|158011.5|157881.5|158012.2|157882.2|158007.5|157877.5|14
1653278710000|2022-05-23 04:05:10|158010.3|157880.3|158002|157872|158010.7|157880.7|158002|157872|17
1653278720000|2022-05-23 04:05:20|158002.9|157872.9|158010.1|157880.1|158010.1|157880.1|158002|157872|12
1653278730000|2022-05-23 04:05:30|158010.4|157880.4|158010.6|157880.6|158011.4|157881.4|158006|157876|14
1653278740000|2022-05-23 04:05:40|158010.1|157880.1|158011.1|157881.1|158014.5|157884.5|158005.2|157875.2|12
1653278750000|2022-05-23 04:05:50|158009.3|157879.3|158010.9|157880.9|158018.5|157888.5|158002.5|157872.5|14
1653278760000|2022-05-23 04:06:00|158012|157882|158016.9|157886.9|158050.4|157888.4|158005.8|157842.8|25
1653278770000|2022-05-23 04:06:10|158018.8|157888.8|158017.8|157887.8|158019.5|157889.5|158009.8|157879.8|16
1653278780000|2022-05-23 04:06:20|158016.8|157886.8|158010.8|157880.8|158017.5|157887.5|158010.3|157880.3|9
1653278790000|2022-05-23 04:06:30|158012.9|157882.9|158012.2|157882.2|158012.9|157882.9|158008.8|157878.8|11
1653278800000|2022-05-23 04:06:40|158012.6|157882.6|158007|157877|158014.8|157884.8|158004.4|157874.4|9
1653278810000|2022-05-23 04:06:50|158007.2|157877.2|158016.7|157886.7|158050.9|157893.8|158007|157846.2|15
1653278820000|2022-05-23 04:07:00|158018.3|157888.3|158021.3|157891.3|158023.2|157893.2|158016.9|157886.9|12
1653278830000|2022-05-23 04:07:10|158020|157890|158010.2|157880.2|158020|157890|158010.2|157880.2|12
1653278840000|2022-05-23 04:07:20|158021.5|157891.5|158014|157884|158021.5|157891.5|158012.3|157882.3|12
1653278850000|2022-05-23 04:07:30|158010.9|157880.9|158002.7|157872.7|158012.5|157882.5|158000.7|157870.7|13
1653278860000|2022-05-23 04:07:40|158003|157873|158003.8|157873.8|158042.4|157875.1|157999.2|157840.3|8
1653278870000|2022-05-23 04:07:50|158023|157893|158013.8|157883.8|158023|157893|158003.8|157873.8|15
1653278880000|2022-05-23 04:08:00|158047|157845.7|158005.4|157875.4|158047|157881.4|158004.1|157845.7|16
1653278890000|2022-05-23 04:08:10|158007.9|157877.9|158012.2|157882.2|158016.4|157886.4|157998.9|157868.9|12
1653278900000|2022-05-23 04:08:20|158012|157882|158014|157884|158070.8|157900.9|157994.3|157805.6|18
1653278910000|2022-05-23 04:08:30|158018.6|157888.6|158010|157880|158022|157892|158003.9|157873.9|18
1653278920000|2022-05-23 04:08:40|158007.2|157877.2|157995.1|157865.1|158018.9|157888.9|157994|157864|29
1653278930000|2022-05-23 04:08:50|157993.9|157863.9|157998.6|157868.6|158000.1|157870.1|157993.9|157863.9|20
1653278940000|2022-05-23 04:09:00|157998.1|157868.1|157996.1|157866.1|157998.2|157868.2|157994.7|157864.7|17
1653278950000|2022-05-23 04:09:10|157995.9|157865.9|158001.7|157871.7|158033.8|157877.6|157990.3|157816.7|24
1653278960000|2022-05-23 04:09:20|158009.9|157879.9|158000.9|157870.9|158021|157891|157998.4|157868.4|14
1653278970000|2022-05-23 04:09:30|158001.3|157871.3|157980.1|157850.1|158007.6|157877.6|157971.5|157841.5|21
1653278980000|2022-05-23 04:09:40|157969.4|157839.4|157976.4|157846.4|157979|157849|157967.9|157837.9|27
1653278990000|2022-05-23 04:09:50|157972.7|157842.7|157970|157840|157974.4|157844.4|157965|157835|22
1653279000000|2022-05-23 04:10:00|157968.6|157838.6|157971.7|157841.7|157972.8|157842.8|157959.9|157829.9|22
1653279010000|2022-05-23 04:10:10|157959.4|157829.4|157969.2|157839.2|157978.6|157848.6|157958.3|157828.3|23
1653279020000|2022-05-23 04:10:20|157966.3|157836.3|157965.8|157835.8|157969|157839|157960.1|157830.1|21
1653279030000|2022-05-23 04:10:30|157968.2|157838.2|157961.6|157831.6|157968.5|157838.5|157961.4|157831.4|18
1653279040000|2022-05-23 04:10:40|157960.8|157830.8|157967.5|157837.5|157983.6|157853.6|157960.2|157830.2|19
1653279050000|2022-05-23 04:10:50|157967.3|157837.3|157963.4|157833.4|158017.7|157847.8|157948.4|157779.7|17
1653279060000|2022-05-23 04:11:00|157960|157830|157965.2|157835.2|157994.9|157838.9|157949.2|157778.9|19
1653279070000|2022-05-23 04:11:10|157968.5|157838.5|157955.9|157825.9|157968.5|157838.5|157948.9|157818.9|31
1653279080000|2022-05-23 04:11:20|157958.3|157828.3|157960.7|157830.7|157967.2|157837.2|157953.5|157823.5|27
1653279090000|2022-05-23 04:11:30|157961.2|157831.2|157948.4|157818.4|157962.1|157832.1|157948|157818|23
1653279100000|2022-05-23 04:11:40|157948.9|157818.9|157949.2|157819.2|157959.6|157829.6|157944.7|157814.7|17
1653279110000|2022-05-23 04:11:50|157949.4|157819.4|157935.8|157805.8|157991.7|157823.6|157935.8|157770.3|20
1653279120000|2022-05-23 04:12:00|157940.4|157810.4|157944.4|157814.4|157954.5|157824.5|157937.7|157807.7|19
1653279130000|2022-05-23 04:12:10|157940.3|157810.3|157951.5|157821.5|157951.5|157821.5|157940.3|157810.3|21
1653279140000|2022-05-23 04:12:20|157951|157821|157954.8|157824.8|157954.8|157824.8|157948.9|157818.9|16
1653279150000|2022-05-23 04:12:30|157952.6|157822.6|157937.3|157807.3|157992|157826.7|157937.3|157766.6|22
1653279160000|2022-05-23 04:12:40|157943.1|157813.1|157939.6|157809.6|157992.7|157826.5|157939.6|157766.8|20
1653279170000|2022-05-23 04:12:50|157948.7|157818.7|157950.4|157820.4|157952.3|157822.3|157943|157813|16
1653279180000|2022-05-23 04:13:00|157945.5|157815.5|157953|157823|157953.1|157823.1|157945.5|157815.5|15
1653279190000|2022-05-23 04:13:10|157954.2|157824.2|157952.8|157822.8|157954.2|157824.2|157948.7|157818.7|18
1653279200000|2022-05-23 04:13:20|157951.3|157821.3|157951.9|157821.9|157958.3|157828.3|157951.3|157821.3|23
1653279210000|2022-05-23 04:13:30|157955.3|157825.3|157951.9|157821.9|157956.6|157826.6|157950.6|157820.6|12
1653279220000|2022-05-23 04:13:40|157950.9|157820.9|157949|157819|157955.1|157825.1|157946.7|157816.7|9
1653279230000|2022-05-23 04:13:50|157948.1|157818.1|157950.7|157820.7|157952.3|157822.3|157947.8|157817.8|13
1653279240000|2022-05-23 04:14:00|157941|157811|157943.3|157813.3|157953|157823|157939.3|157809.3|18
1653279250000|2022-05-23 04:14:10|157944.6|157814.6|157936.4|157806.4|157952.3|157822.3|157934.9|157804.9|22
1653279260000|2022-05-23 04:14:20|157934.2|157804.2|157945.5|157815.5|157947.7|157817.7|157929.9|157799.9|22
1653279270000|2022-05-23 04:14:30|157941.7|157811.7|157945.7|157815.7|157949.1|157819.1|157939.4|157809.4|27
1653279280000|2022-05-23 04:14:40|157946.1|157816.1|157944.1|157814.1|157947.7|157817.7|157943.1|157813.1|15
1653279290000|2022-05-23 04:14:50|157945.6|157815.6|157943.2|157813.2|157946.8|157816.8|157943.2|157813.2|9
1653279300000|2022-05-23 04:15:00|157941.4|157811.4|157918.1|157788.1|157949.2|157819.2|157907.6|157777.6|25
1653279310000|2022-05-23 04:15:10|157914.4|157784.4|157922.2|157792.2|157934.2|157804.2|157914.4|157784.4|22
1653279320000|2022-05-23 04:15:20|157931.2|157801.2|157933.3|157803.3|157934.2|157804.2|157928.5|157798.5|16
1653279330000|2022-05-23 04:15:30|157933.5|157803.5|157922.2|157792.2|157933.5|157803.5|157922.2|157792.2|14
1653279340000|2022-05-23 04:15:40|157923.8|157793.8|157918.2|157788.2|157924.5|157794.5|157917.9|157787.9|12
1653279350000|2022-05-23 04:15:50|157917.2|157787.2|157924.6|157794.6|157926.6|157796.6|157917.2|157787.2|16
1653279360000|2022-05-23 04:16:00|157927.4|157797.4|157921.4|157791.4|157927.4|157797.4|157917.7|157787.7|20
1653279370000|2022-05-23 04:16:10|157922.9|157792.9|157921.7|157791.7|157923|157793|157916.1|157786.1|16
1653279380000|2022-05-23 04:16:20|157919.8|157789.8|157921|157791|157921.5|157791.5|157918.6|157788.6|11
1653279390000|2022-05-23 04:16:30|157921.5|157791.5|157921.4|157791.4|157921.5|157791.5|157918.7|157788.7|10
1653279400000|2022-05-23 04:16:40|157921.9|157791.9|157921.6|157791.6|157926.4|157796.4|157920.1|157790.1|10
1653279410000|2022-05-23 04:16:50|157921.9|157791.9|157927.5|157797.5|157935.9|157805.9|157921.5|157791.5|21
1653279420000|2022-05-23 04:17:00|157929.5|157799.5|157933.5|157803.5|157935.3|157805.3|157926.9|157796.9|21
1653279430000|2022-05-23 04:17:10|157930.8|157800.8|157899.7|157809.7|157935.1|157813.8|157899.7|157795.2|17
1653279440000|2022-05-23 04:17:20|157903.3|157813.3|157929.2|157799.2|157929.2|157813.3|157903.3|157782.2|21
1653279450000|2022-05-23 04:17:30|157927.8|157797.8|157924.3|157794.3|157928.1|157798.1|157920.9|157790.9|12
1653279460000|2022-05-23 04:17:40|157932.7|157802.7|157927.3|157797.3|157933.7|157803.7|157927.3|157797.3|8
1653279470000|2022-05-23 04:17:50|157926.6|157796.6|157932.2|157802.2|157935.8|157805.8|157926.6|157796.6|10
1653279480000|2022-05-23 04:18:00|157929.6|157799.6|157928.6|157798.6|157931.2|157801.2|157923.5|157793.5|13
1653279490000|2022-05-23 04:18:10|157921.6|157791.6|157919.7|157789.7|157934|157804|157918.5|157788.5|11
1653279500000|2022-05-23 04:18:20|157920.9|157790.9|157930.2|157800.2|157941.5|157811.5|157920.9|157790.9|17
1653279510000|2022-05-23 04:18:30|157929.1|157799.1|157920.8|157790.8|157929.1|157799.1|157918.9|157788.9|14
1653279520000|2022-05-23 04:18:40|157919.4|157789.4|157913|157783|157921.3|157791.3|157907.5|157777.5|19
1653279530000|2022-05-23 04:18:50|157911|157781|157913.2|157783.2|157915.3|157785.3|157909|157779|15
1653279540000|2022-05-23 04:19:00|157913.5|157783.5|157924.1|157794.1|157934.9|157804.9|157906|157776|23
1653279550000|2022-05-23 04:19:10|157923.8|157793.8|157926.3|157796.3|157935.6|157805.6|157923.5|157793.5|14
1653279560000|2022-05-23 04:19:20|157927.6|157797.6|157923.6|157793.6|157928.5|157798.5|157921.4|157791.4|22
1653279570000|2022-05-23 04:19:30|157926.3|157796.3|157928.3|157798.3|157931.5|157801.5|157922.3|157792.3|10
1653279580000|2022-05-23 04:19:40|157931.2|157801.2|157950.9|157820.9|157950.9|157820.9|157920|157790|15
1653279590000|2022-05-23 04:19:50|157959.7|157829.7|157951.7|157821.7|157967.8|157837.8|157951.7|157821.7|28
1653279600000|2022-05-23 04:20:00|157953.7|157823.7|157949.4|157819.4|157955.1|157825.1|157944.7|157814.7|19
1653279610000|2022-05-23 04:20:10|157945.6|157815.6|157958.5|157828.5|157961.5|157831.5|157945.6|157815.6|8
1653279620000|2022-05-23 04:20:20|157961.7|157831.7|157947.2|157817.2|157961.7|157831.7|157946.1|157816.1|16
1653279630000|2022-05-23 04:20:30|157946.6|157816.6|157947.5|157817.5|157950.1|157820.1|157945.8|157815.8|22
1653279640000|2022-05-23 04:20:40|157947.2|157817.2|157955.3|157825.3|157967.8|157837.8|157947.2|157817.2|16
1653279650000|2022-05-23 04:20:50|157945.2|157815.2|157948|157818|157952.2|157822.2|157944.6|157814.6|13
1653279660000|2022-05-23 04:21:00|157944.3|157814.3|157964.7|157834.7|157970.3|157840.3|157943.7|157813.7|20
1653279670000|2022-05-23 04:21:10|157966.6|157836.6|157967.1|157837.1|157971.2|157841.2|157960.2|157830.2|19
1653279680000|2022-05-23 04:21:20|157967|157837|157963.6|157833.6|157968.8|157838.8|157958.1|157828.1|10
1653279690000|2022-05-23 04:21:30|157964.4|157834.4|157958.7|157828.7|157969.1|157839.1|157958.7|157828.7|17
1653279700000|2022-05-23 04:21:40|157960.7|157830.7|157957.9|157827.9|157967.5|157837.5|157944.4|157814.4|13
1653279710000|2022-05-23 04:21:50|157958.9|157828.9|157965.8|157835.8|157978.8|157848.8|157953.4|157823.4|14
1653279720000|2022-05-23 04:22:00|157965.7|157835.7|157961.2|157831.2|157965.8|157835.8|157958.8|157828.8|11
1653279730000|2022-05-23 04:22:10|157963.7|157833.7|157964.2|157834.2|157969.9|157839.9|157957.8|157827.8|17
1653279740000|2022-05-23 04:22:20|157965.3|157835.3|157951.7|157821.7|157965.3|157835.3|157949.8|157819.8|14
1653279750000|2022-05-23 04:22:30|157954.4|157824.4|157950|157820|157965.4|157835.4|157950|157820|7
1653279760000|2022-05-23 04:22:40|157947.5|157817.5|157960.9|157830.9|157960.9|157830.9|157947.5|157817.5|9
1653279770000|2022-05-23 04:22:50|157958.3|157828.3|157969.5|157839.5|157969.5|157839.5|157956|157826|6
1653279780000|2022-05-23 04:23:00|157969|157839|157964.2|157834.2|157969|157839|157964.1|157834.1|6
1653279790000|2022-05-23 04:23:10|157965.6|157835.6|157943.3|157813.3|157965.6|157835.6|157943.3|157813.3|5
1653279800000|2022-05-23 04:23:20|157945.2|157815.2|157953.2|157823.2|157976.2|157846.2|157945.2|157815.2|15
1653279810000|2022-05-23 04:23:30|157953.4|157823.4|157970.1|157840.1|157975.1|157845.1|157947|157817|24
1653279820000|2022-05-23 04:23:40|157968.2|157838.2|157967.7|157837.7|157973.6|157843.6|157962.9|157832.9|17
1653279830000|2022-05-23 04:23:50|157965.5|157835.5|157949.8|157819.8|157965.5|157835.5|157947.9|157817.9|17
1653279840000|2022-05-23 04:24:00|157951.1|157821.1|157962.3|157832.3|157962.3|157832.3|157950.2|157820.2|17
1653279850000|2022-05-23 04:24:10|157959.2|157829.2|157962.6|157832.6|157966.6|157836.6|157950.9|157820.9|8
1653279860000|2022-05-23 04:24:20|157960.6|157830.6|157952.1|157822.1|157963.8|157833.8|157949.1|157819.1|12
1653279870000|2022-05-23 04:24:30|157951.2|157821.2|157956.4|157826.4|157974.4|157844.4|157951.2|157821.2|13
1653279880000|2022-05-23 04:24:40|157954|157824|157954.9|157824.9|157969.2|157839.2|157952.9|157822.9|17
1653279890000|2022-05-23 04:24:50|157959.7|157829.7|157920.4|157790.4|157959.7|157829.7|157916.8|157786.8|24
1653279900000|2022-05-23 04:25:00|157920.1|157790.1|157935|157805|157939.8|157809.8|157918.5|157788.5|22
1653279910000|2022-05-23 04:25:10|157933.8|157803.8|157930.3|157800.3|157937.6|157807.6|157925.7|157795.7|15
1653279920000|2022-05-23 04:25:20|157930.2|157800.2|157935.8|157805.8|157935.8|157805.8|157927.5|157797.5|11
1653279930000|2022-05-23 04:25:30|157932.4|157802.4|157925.9|157795.9|157939.2|157809.2|157925.1|157795.1|13
1653279940000|2022-05-23 04:25:40|157924.9|157794.9|157919.6|157789.6|157938.4|157808.4|157915.6|157785.6|12
1653279950000|2022-05-23 04:25:50|157921.1|157791.1|157920.1|157790.1|157933.1|157803.1|157914.1|157784.1|21
1653279960000|2022-05-23 04:26:00|157917.6|157787.6|157922.8|157792.8|157930.3|157800.3|157896.4|157766.4|18
1653279970000|2022-05-23 04:26:10|157918.4|157788.4|157928.4|157798.4|157936|157806|157915.2|157785.2|22
1653279980000|2022-05-23 04:26:20|157928.9|157798.9|157930.2|157800.2|157935.8|157805.8|157927.1|157797.1|24
1653279990000|2022-05-23 04:26:30|157930.4|157800.4|158028.2|157898.2|158078.6|157907.4|157927.5|157797.5|14
1653280000000|2022-05-23 04:26:40|158062.3|157859.4|158011.9|157881.9|158062.3|157915.2|158004.7|157829.7|21
1653280010000|2022-05-23 04:26:50|158010.7|157880.7|158005.2|157875.2|158014.1|157884.1|158004.8|157874.8|20
1653280020000|2022-05-23 04:27:00|158007.2|157877.2|158006|157876|158009.3|157879.3|158005.3|157875.3|9
1653280030000|2022-05-23 04:27:10|158004.9|157874.9|158008|157878|158018|157888|158004.2|157874.2|11
1653280040000|2022-05-23 04:27:20|158005.2|157875.2|158004|157874|158007.9|157877.9|158002.2|157872.2|7
1653280050000|2022-05-23 04:27:30|158002.7|157872.7|158005.8|157875.8|158052.5|157875.8|158002.7|157821.8|9
1653280060000|2022-05-23 04:27:40|158025|157895|158026.4|157896.4|158029.4|157899.4|158016.4|157886.4|16
1653280070000|2022-05-23 04:27:50|158026.8|157896.8|158029|157899|158031.9|157901.9|158020.3|157890.3|17
1653280080000|2022-05-23 04:28:00|158029.9|157899.9|158018.6|157888.6|158029.9|157899.9|158016.5|157886.5|17
1653280090000|2022-05-23 04:28:10|158018.3|157888.3|158021.5|157891.5|158021.5|157891.5|158015|157885|11
1653280100000|2022-05-23 04:28:20|158016.8|157886.8|158019.8|157889.8|158019.8|157889.8|158016.3|157886.3|8
1653280110000|2022-05-23 04:28:30|158021|157891|158016.3|157886.3|158021.1|157891.1|158011.7|157881.7|18
1653280120000|2022-05-23 04:28:40|158016.1|157886.1|158031.2|157901.2|158063.5|157916|158011.3|157862.2|22
1653280130000|2022-05-23 04:28:50|158027.3|157897.3|158037.8|157907.8|158041.1|157911.1|158024.8|157894.8|15
1653280140000|2022-05-23 04:29:00|158038.4|157908.4|158035.8|157905.8|158038.4|157908.4|158033.7|157903.7|10
1653280150000|2022-05-23 04:29:10|158041|157911|158032.6|157902.6|158041|157911|158028.7|157898.7|12
1653280160000|2022-05-23 04:29:20|158051|157921|158066|157936|158072.6|157942.6|158044.9|157914.9|25
1653280170000|2022-05-23 04:29:30|158063|157933|158059.4|157929.4|158067.7|157937.7|158052.1|157922.1|20
1653280180000|2022-05-23 04:29:40|158058.2|157928.2|158060.2|157930.2|158066.6|157936.6|158054.3|157924.3|21
1653280190000|2022-05-23 04:29:50|158060|157930|158062.5|157932.5|158063.9|157933.9|158057.9|157927.9|15
1653280200000|2022-05-23 04:30:00|158061.4|157931.4|158033.5|157903.5|158062.8|157932.8|158028.2|157898.2|21
1653280210000|2022-05-23 04:30:10|158035.6|157905.6|158038.5|157908.5|158040.7|157910.7|158030.2|157900.2|16
1653280220000|2022-05-23 04:30:20|158040.7|157910.7|158028.4|157898.4|158040.7|157910.7|158018.3|157888.3|20
1653280230000|2022-05-23 04:30:30|158028.5|157898.5|158032.5|157902.5|158042.8|157912.8|158013.1|157883.1|15
1653280240000|2022-05-23 04:30:40|158030.5|157900.5|158034.3|157904.3|158034.4|157904.4|158028.6|157898.6|10
1653280250000|2022-05-23 04:30:50|158034.1|157904.1|158015.3|157885.3|158034.1|157904.1|157996|157866|10
1653280260000|2022-05-23 04:31:00|158020.8|157890.8|158022|157892|158022|157892|158013.6|157883.6|10
1653280270000|2022-05-23 04:31:10|158021.1|157891.1|158020.6|157890.6|158030|157900|158018.9|157888.9|14
1653280280000|2022-05-23 04:31:20|158022.1|157892.1|158029.3|157899.3|158030.5|157900.5|158016.9|157886.9|10
1653280290000|2022-05-23 04:31:30|158025|157895|158032.4|157902.4|158038.3|157908.3|158025|157895|7
1653280300000|2022-05-23 04:31:40|158024.8|157894.8|158035.4|157905.4|158040.5|157910.5|158024.8|157894.8|7
1653280310000|2022-05-23 04:31:50|158035.3|157905.3|158046.1|157916.1|158050|157920|158014.1|157884.1|8
1653280320000|2022-05-23 04:32:00|158051.1|157921.1|158037|157907|158051.1|157921.1|158037|157907|4
1653280330000|2022-05-23 04:32:10|158030.6|157900.6|158038|157908|158038.5|157908.5|158030.6|157900.6|4
1653280340000|2022-05-23 04:32:20|158038.3|157908.3|158030.7|157900.7|158038.3|157908.3|158028.4|157898.4|4
1653280350000|2022-05-23 04:32:30|158032.1|157902.1|158027.1|157897.1|158037.4|157907.4|158025.4|157895.4|14
1653280360000|2022-05-23 04:32:40|158025.1|157895.1|158027.5|157897.5|158030.4|157900.4|158025|157895|8
1653280370000|2022-05-23 04:32:50|158043.5|157913.5|158037.7|157907.7|158043.5|157913.5|158037.7|157907.7|4
1653280380000|2022-05-23 04:33:00|158042.5|157912.5|158039.1|157909.1|158053.1|157923.1|158039.1|157909.1|7
1653280390000|2022-05-23 04:33:10|158027.9|157897.9|158035.1|157905.1|158041|157911|158027.9|157897.9|7
1653280400000|2022-05-23 04:33:20|158037|157907|158026.2|157896.2|158061.2|157931.2|158026.2|157896.2|11
1653280410000|2022-05-23 04:33:30|158027.4|157897.4|158036.4|157906.4|158036.4|157906.4|158020.9|157890.9|8
1653280420000|2022-05-23 04:33:40|158040.1|157910.1|158033.3|157903.3|158040.1|157910.1|158028.6|157898.6|7
1653280430000|2022-05-23 04:33:50|158037|157907|158031.4|157901.4|158037|157907|158020.6|157890.6|6
1653280440000|2022-05-23 04:34:00|158028.6|157898.6|158029.1|157899.1|158029.1|157899.1|158024.8|157894.8|5
1653280450000|2022-05-23 04:34:10|158021.9|157891.9|158035.5|157905.5|158044.2|157914.2|158021.8|157891.8|8
1653280460000|2022-05-23 04:34:20|158033.7|157903.7|158040.4|157910.4|158040.5|157910.5|158033.3|157903.3|5
1653280470000|2022-05-23 04:34:30|158037.6|157907.6|158049.4|157919.4|158049.4|157919.4|158032.9|157902.9|9
1653280480000|2022-05-23 04:34:40|158026.2|157896.2|158034.5|157904.5|158043.8|157913.8|158026.2|157896.2|18
1653280490000|2022-05-23 04:34:50|158033.4|157903.4|158033.1|157903.1|158035.1|157905.1|158025.7|157895.7|6
1653280500000|2022-05-23 04:35:00|158034.7|157904.7|158045.2|157915.2|158045.2|157915.2|158023|157893|13
1653280510000|2022-05-23 04:35:10|158034.1|157904.1|158049.5|157919.5|158050.6|157920.6|158034.1|157904.1|7
1653280520000|2022-05-23 04:35:20|158046.1|157916.1|158020.5|157890.5|158046.1|157916.1|158018.4|157888.4|23
1653280530000|2022-05-23 04:35:30|158024.3|157894.3|158026.5|157896.5|158026.9|157896.9|158021.5|157891.5|14
1653280540000|2022-05-23 04:35:40|158026.8|157896.8|158026.2|157896.2|158030.1|157900.1|158025.2|157895.2|10
1653280550000|2022-05-23 04:35:50|158023.1|157893.1|158024.7|157894.7|158027.6|157897.6|158014.9|157884.9|16
1653280560000|2022-05-23 04:36:00|158020.3|157890.3|158013|157883|158024.5|157894.5|158011.5|157881.5|19
1653280570000|2022-05-23 04:36:10|158016.9|157886.9|158017.5|157887.5|158018.1|157888.1|158016.9|157886.9|3
1653280580000|2022-05-23 04:36:20|158018.8|157888.8|158017.2|157887.2|158024.6|157894.6|158001.6|157871.6|23
1653280590000|2022-05-23 04:36:30|158017.1|157887.1|158022|157892|158022.6|157892.6|158016|157886|14
1653280600000|2022-05-23 04:36:40|158022.3|157892.3|158021.7|157891.7|158024.1|157894.1|158019.2|157889.2|7
1653280610000|2022-05-23 04:36:50|158019.9|157889.9|158021|157891|158024.1|157894.1|158016.3|157886.3|18
1653280620000|2022-05-23 04:37:00|158018.5|157888.5|158012.8|157882.8|158022.2|157892.2|158009.8|157879.8|12
1653280630000|2022-05-23 04:37:10|158012.3|157882.3|158018.5|157888.5|158020.6|157890.6|158012.3|157882.3|6
1653280640000|2022-05-23 04:37:20|158016.2|157886.2|158024.8|157894.8|158030.4|157900.4|158015.5|157885.5|15
1653280650000|2022-05-23 04:37:30|158031.6|157901.6|158022.5|157892.5|158034.2|157904.2|158022.5|157892.5|7
1653280660000|2022-05-23 04:37:40|158022.3|157892.3|158026.2|157896.2|158027|157897|158016.9|157886.9|9
1653280670000|2022-05-23 04:37:50|158029|157899|158024.8|157894.8|158038.6|157908.6|158024.8|157894.8|17
1653280680000|2022-05-23 04:38:00|158032.4|157902.4|158032.6|157902.6|158037.4|157907.4|158029.9|157899.9|16
1653280690000|2022-05-23 04:38:10|158030.7|157900.7|158035.1|157905.1|158036.6|157906.6|158027.7|157897.7|15
1653280700000|2022-05-23 04:38:20|158030.5|157900.5|158030.5|157900.5|158031.7|157901.7|158027.9|157897.9|13
1653280710000|2022-05-23 04:38:30|158028.5|157898.5|158040.1|157910.1|158040.1|157910.1|158023.1|157893.1|16
1653280720000|2022-05-23 04:38:40|158041.7|157911.7|158033.9|157903.9|158048.7|157918.7|158033.9|157903.9|17
1653280730000|2022-05-23 04:38:50|158035.3|157905.3|158046.2|157916.2|158046.2|157916.2|158027.3|157897.3|8
1653280740000|2022-05-23 04:39:00|158044.8|157914.8|158044.5|157914.5|158046.8|157916.8|158027.9|157897.9|14
1653280750000|2022-05-23 04:39:10|158036.2|157906.2|158028.6|157898.6|158036.2|157906.2|158022.4|157892.4|21
1653280760000|2022-05-23 04:39:20|158026.3|157896.3|158027.6|157897.6|158029.9|157899.9|158024.2|157894.2|11
1653280770000|2022-05-23 04:39:30|158029.7|157899.7|158028.9|157898.9|158030.3|157900.3|158020.8|157890.8|13
1653280780000|2022-05-23 04:39:40|158025.7|157895.7|158029.5|157899.5|158036.3|157906.3|158023.9|157893.9|12
1653280790000|2022-05-23 04:39:50|158031.4|157901.4|158030.7|157900.7|158039.8|157909.8|158029.4|157899.4|8
1653280800000|2022-05-23 04:40:00|158032.1|157902.1|158025.5|157895.5|158034.1|157904.1|158023.6|157893.6|9
1653280810000|2022-05-23 04:40:10|158024.3|157894.3|158028.7|157898.7|158029.9|157899.9|158024.3|157894.3|10
1653280820000|2022-05-23 04:40:20|158032.1|157902.1|158035.9|157905.9|158037.5|157907.5|158026.7|157896.7|12
1653280830000|2022-05-23 04:40:30|158035.2|157905.2|158035.2|157905.2|158037.7|157907.7|158033.4|157903.4|16
1653280840000|2022-05-23 04:40:40|158034.9|157904.9|158051.3|157921.3|158051.3|157921.3|158022.5|157892.5|12
1653280850000|2022-05-23 04:40:50|158045.8|157915.8|158041.1|157911.1|158050.7|157920.7|158032.9|157902.9|11
1653280860000|2022-05-23 04:41:00|158045.5|157915.5|158031.3|157901.3|158045.5|157915.5|158024.4|157894.4|15
1653280870000|2022-05-23 04:41:10|158036.7|157906.7|158025.2|157895.2|158036.7|157906.7|158025|157895|7
1653280880000|2022-05-23 04:41:20|158028|157898|158033.6|157903.6|158036.5|157906.5|158028|157898|8
1653280890000|2022-05-23 04:41:30|158033.3|157903.3|158060.8|157856.2|158089|157911.5|158026.7|157852|15
1653280900000|2022-05-23 04:41:40|158045|157915|158029.4|157899.4|158075.1|157915|158029.4|157841.7|9
1653280910000|2022-05-23 04:41:50|158029.5|157899.5|158028.2|157898.2|158069.2|157900.4|158027.3|157853.4|7
1653280920000|2022-05-23 04:42:00|158027.2|157897.2|158033.4|157903.4|158034.4|157904.4|158027.2|157897.2|7
1653280930000|2022-05-23 04:42:10|158030.4|157900.4|158027.9|157897.9|158034.4|157904.4|158027.9|157897.9|11
1653280940000|2022-05-23 04:42:20|158029.7|157899.7|158030.4|157900.4|158030.4|157900.4|158029.4|157899.4|3
1653280950000|2022-05-23 04:42:30|158031.1|157901.1|158037.4|157907.4|158037.4|157907.4|158031.1|157901.1|5
1653280960000|2022-05-23 04:42:40|158037.7|157907.7|158036.9|157906.9|158037.8|157907.8|158036.8|157906.8|4
1653280970000|2022-05-23 04:42:50|158036.6|157906.6|158034.2|157904.2|158038.1|157908.1|158031.4|157901.4|9
1653280980000|2022-05-23 04:43:00|158034.8|157904.8|158033.3|157903.3|158035.5|157905.5|158021.2|157891.2|12
1653280990000|2022-05-23 04:43:10|158032.8|157902.8|158034.6|157904.6|158034.9|157904.9|158027.4|157897.4|7
1653281000000|2022-05-23 04:43:20|158037.7|157907.7|158042.4|157912.4|158042.4|157912.4|158037.6|157907.6|4
1653281010000|2022-05-23 04:43:30|158041.9|157911.9|158034.3|157904.3|158042|157912|158030.2|157900.2|12
1653281020000|2022-05-23 04:43:40|158038|157908|158031.3|157901.3|158038|157908|158030.5|157900.5|16
1653281030000|2022-05-23 04:43:50|158033.9|157903.9|158032.2|157902.2|158039.4|157909.4|158031.1|157901.1|19
1653281040000|2022-05-23 04:44:00|158030.9|157900.9|158033.4|157903.4|158036.1|157906.1|158030.6|157900.6|11
1653281050000|2022-05-23 04:44:10|158033.5|157903.5|158027.9|157897.9|158034.4|157904.4|158026.4|157896.4|15
1653281060000|2022-05-23 04:44:20|158028.2|157898.2|158032.2|157902.2|158032.2|157902.2|158027.2|157897.2|11
1653281070000|2022-05-23 04:44:30|158031|157901|158031.7|157901.7|158032.2|157902.2|158027.4|157897.4|10
1653281080000|2022-05-23 04:44:40|158029.1|157899.1|158032.2|157902.2|158032.2|157902.2|158021|157891|9
1653281090000|2022-05-23 04:44:50|158030.9|157900.9|158046.4|157916.4|158046.4|157916.4|158030.9|157900.9|7
1653281100000|2022-05-23 04:45:00|158041.3|157911.3|158029.1|157899.1|158041.3|157911.3|158029.1|157899.1|10
1653281110000|2022-05-23 04:45:10|158029|157899|158032.1|157902.1|158034.4|157904.4|158029|157899|12
1653281120000|2022-05-23 04:45:20|158034.5|157904.5|158029.7|157899.7|158034.5|157904.5|158024.6|157894.6|11
1653281130000|2022-05-23 04:45:30|158027|157897|158039.4|157909.4|158047.6|157917.6|158025.1|157895.1|24
1653281140000|2022-05-23 04:45:40|158037.5|157907.5|158039.9|157909.9|158041.2|157911.2|158033.1|157903.1|10
1653281150000|2022-05-23 04:45:50|158037.5|157907.5|158036.8|157906.8|158037.5|157907.5|158036|157906|6
1653281160000|2022-05-23 04:46:00|158037.7|157907.7|158035.3|157905.3|158037.7|157907.7|158033.5|157903.5|14
1653281170000|2022-05-23 04:46:10|158034.9|157904.9|158031.8|157901.8|158039.3|157909.3|158028|157898|17
1653281180000|2022-05-23 04:46:20|158033.1|157903.1|158030.6|157900.6|158034.7|157904.7|158029.5|157899.5|11
1653281190000|2022-05-23 04:46:30|158031.3|157901.3|158037.1|157907.1|158038.9|157908.9|158024|157894|18
1653281200000|2022-05-23 04:46:40|158035.5|157905.5|158030.8|157900.8|158036.2|157906.2|158030.8|157900.8|15
1653281210000|2022-05-23 04:46:50|158030.4|157900.4|158031.5|157901.5|158032|157902|158028.9|157898.9|15
1653281220000|2022-05-23 04:47:00|158031.7|157901.7|158030.1|157900.1|158033.6|157903.6|158030.1|157900.1|11
1653281230000|2022-05-23 04:47:10|158031.5|157901.5|158028.1|157898.1|158034.7|157904.7|158028.1|157898.1|8
1653281240000|2022-05-23 04:47:20|158032.1|157902.1|158034.3|157904.3|158039|157909|158030.4|157900.4|18
1653281250000|2022-05-23 04:47:30|158034.6|157904.6|158030.4|157900.4|158037|157907|158030.4|157900.4|20
1653281260000|2022-05-23 04:47:40|158031.2|157901.2|158034.5|157904.5|158034.5|157904.5|158030.9|157900.9|15
1653281270000|2022-05-23 04:47:50|158035.8|157905.8|158037|157907|158037.4|157907.4|158032.8|157902.8|22
1653281280000|2022-05-23 04:48:00|158036.4|157906.4|158075.8|157945.8|158082.2|157952.2|158036.4|157906.4|22
1653281290000|2022-05-23 04:48:10|158077.5|157947.5|158075.7|157945.7|158078.7|157948.7|158072.9|157942.9|26
1653281300000|2022-05-23 04:48:20|158077.3|157947.3|158082.7|157952.7|158084.1|157954.1|158076.1|157946.1|16
1653281310000|2022-05-23 04:48:30|158079|157949|158078|157948|158082.4|157952.4|158077.3|157947.3|12
1653281320000|2022-05-23 04:48:40|158085.1|157955.1|158075.1|157945.1|158085.1|157955.1|158075.1|157945.1|13
1653281330000|2022-05-23 04:48:50|158079.9|157949.9|158084.9|157954.9|158084.9|157954.9|158075.4|157945.4|17
1653281340000|2022-05-23 04:49:00|158077.4|157947.4|158085.7|157955.7|158086.8|157956.8|158077.4|157947.4|5
1653281350000|2022-05-23 04:49:10|158084.4|157954.4|158086.2|157956.2|158086.2|157956.2|158083.1|157953.1|5
1653281360000|2022-05-23 04:49:20|158084.7|157954.7|158082.4|157952.4|158093.9|157963.9|158078.4|157948.4|10
1653281370000|2022-05-23 04:49:30|158081.3|157951.3|158082.1|157952.1|158082.1|157952.1|158076.5|157946.5|16
1653281380000|2022-05-23 04:49:40|158078.3|157948.3|158125|157875|158125|157954.3|158065.7|157875|12
1653281390000|2022-05-23 04:49:50|158078.3|157948.3|158075.5|157945.5|158087.9|157957.9|158071.1|157941.1|9
1653281400000|2022-05-23 04:50:00|158083.7|157953.7|158077.8|157947.8|158088|157958|158074.3|157944.3|13
1653281410000|2022-05-23 04:50:10|158081.5|157951.5|158074.4|157944.4|158081.5|157951.5|158073.9|157943.9|6
1653281420000|2022-05-23 04:50:20|158071.4|157941.4|158073.4|157943.4|158074.8|157944.8|158070.8|157940.8|12
1653281430000|2022-05-23 04:50:30|158071.8|157941.8|158073.6|157943.6|158073.6|157943.6|158070.3|157940.3|13
1653281440000|2022-05-23 04:50:40|158073.9|157943.9|158070.7|157940.7|158073.9|157943.9|158069.6|157939.6|8
1653281450000|2022-05-23 04:50:50|158070.6|157940.6|158067.6|157937.6|158072|157942|158067.2|157937.2|11
1653281460000|2022-05-23 04:51:00|158069.6|157939.6|158072.7|157942.7|158072.7|157942.7|158069.2|157939.2|14
1653281470000|2022-05-23 04:51:10|158074.1|157944.1|158073.7|157943.7|158074.2|157944.2|158072.7|157942.7|8
1653281480000|2022-05-23 04:51:20|158073|157943|158069.4|157939.4|158075|157945|158069.4|157939.4|11
1653281490000|2022-05-23 04:51:30|158069.8|157939.8|158075.5|157945.5|158077.1|157947.1|158069.8|157939.8|7
1653281500000|2022-05-23 04:51:40|158077.1|157947.1|158069.4|157939.4|158077.1|157947.1|158050.2|157920.2|12
1653281510000|2022-05-23 04:51:50|158071.4|157941.4|158066.3|157936.3|158071.4|157941.4|158066.3|157936.3|7
1653281520000|2022-05-23 04:52:00|158072|157942|158071.4|157941.4|158074.1|157944.1|158069.1|157939.1|18
1653281530000|2022-05-23 04:52:10|158070.8|157940.8|158070.9|157940.9|158072.4|157942.4|158069.3|157939.3|17
1653281540000|2022-05-23 04:52:20|158070.2|157940.2|158067|157937|158071.7|157941.7|158066.8|157936.8|11
1653281550000|2022-05-23 04:52:30|158067.2|157937.2|158067.8|157937.8|158068.3|157938.3|158065.5|157935.5|14
1653281560000|2022-05-23 04:52:40|158067.4|157937.4|158063|157933|158073.3|157943.3|158063|157933|12
1653281570000|2022-05-23 04:52:50|158063.8|157933.8|158070.3|157940.3|158071.3|157941.3|158063.8|157933.8|15
1653281580000|2022-05-23 04:53:00|158070.2|157940.2|158072.4|157942.4|158072.4|157942.4|158069.2|157939.2|12
1653281590000|2022-05-23 04:53:10|158073.2|157943.2|158070.6|157940.6|158073.2|157943.2|158070.6|157940.6|8
1653281600000|2022-05-23 04:53:20|158072|157942|158073.4|157943.4|158073.9|157943.9|158072|157942|5
1653281610000|2022-05-23 04:53:30|158073.8|157943.8|158073.3|157943.3|158075.9|157945.9|158072.2|157942.2|8
1653281620000|2022-05-23 04:53:40|158073|157943|158076|157946|158076|157946|158068.5|157938.5|11
1653281630000|2022-05-23 04:53:50|158077.4|157947.4|158072.5|157942.5|158077.4|157947.4|158069.1|157939.1|16
1653281640000|2022-05-23 04:54:00|158073.8|157943.8|158069.6|157939.6|158073.8|157943.8|158069.1|157939.1|10
1653281650000|2022-05-23 04:54:10|158068.7|157938.7|158073.1|157943.1|158073.1|157943.1|158068.2|157938.2|7
1653281660000|2022-05-23 04:54:20|158070.8|157940.8|158067.8|157937.8|158070.8|157940.8|158065.3|157935.3|16
1653281670000|2022-05-23 04:54:30|158066.5|157936.5|158073.6|157943.6|158074.6|157944.6|158066.5|157936.5|19
1653281680000|2022-05-23 04:54:40|158073.4|157943.4|158073.1|157943.1|158073.4|157943.4|158070.2|157940.2|9
1653281690000|2022-05-23 04:54:50|158073.9|157943.9|158073.1|157943.1|158073.9|157943.9|158072.9|157942.9|5
1653281700000|2022-05-23 04:55:00|158073.8|157943.8|158077.2|157947.2|158077.2|157947.2|158073.7|157943.7|4
1653281710000|2022-05-23 04:55:10|158076.3|157946.3|158077.7|157947.7|158077.7|157947.7|158075.3|157945.3|6
1653281720000|2022-05-23 04:55:20|158078.3|157948.3|158078.6|157948.6|158078.6|157948.6|158077|157947|4
1653281730000|2022-05-23 04:55:30|158082.6|157952.6|158082.7|157952.7|158082.7|157952.7|158082.6|157952.6|2
1653281740000|2022-05-23 04:55:40|158079.9|157949.9|158076|157946|158079.9|157949.9|158075.4|157945.4|7
1653281750000|2022-05-23 04:55:50|158077.8|157947.8|158076.8|157946.8|158077.8|157947.8|158075.2|157945.2|5
1653281760000|2022-05-23 04:56:00|158076.7|157946.7|158077.4|157947.4|158077.9|157947.9|158076.3|157946.3|5
1653281770000|2022-05-23 04:56:10|158075.3|157945.3|158071.6|157941.6|158075.3|157945.3|158068|157938|15
1653281780000|2022-05-23 04:56:20|158067.5|157937.5|158077.5|157947.5|158082.8|157952.8|158067.5|157937.5|21
1653281790000|2022-05-23 04:56:30|158077.6|157947.6|158082.3|157952.3|158082.5|157952.5|158074.8|157944.8|22
1653281800000|2022-05-23 04:56:40|158082.1|157952.1|158084.4|157954.4|158085|157955|158082.1|157952.1|11
1653281810000|2022-05-23 04:56:50|158085|157955|158084.4|157954.4|158085|157955|158082|157952|14
1653281820000|2022-05-23 04:57:00|158084|157954|158091.2|157961.2|158091.2|157961.2|158082.3|157952.3|18
1653281830000|2022-05-23 04:57:10|158082.9|157952.9|158075.7|157945.7|158083.2|157953.2|158070|157940|22
1653281840000|2022-05-23 04:57:20|158075.5|157945.5|158074.6|157944.6|158079.6|157949.6|158074.6|157944.6|17
1653281850000|2022-05-23 04:57:30|158073|157943|158071.9|157941.9|158075|157945|158069.1|157939.1|17
1653281860000|2022-05-23 04:57:40|158071.8|157941.8|158072.6|157942.6|158073.8|157943.8|158068.7|157938.7|9
1653281870000|2022-05-23 04:57:50|158072.3|157942.3|158071.3|157941.3|158074.8|157944.8|158070.6|157940.6|10
1653281880000|2022-05-23 04:58:00|158073.3|157943.3|158067.3|157937.3|158073.7|157943.7|158066.6|157936.6|13
1653281890000|2022-05-23 04:58:10|158066|157936|158067.2|157937.2|158070.9|157940.9|158063.6|157933.6|24
1653281900000|2022-05-23 04:58:20|158068.9|157938.9|158067.9|157937.9|158070|157940|158064.4|157934.4|14
1653281910000|2022-05-23 04:58:30|158071.5|157941.5|158072.3|157942.3|158073.8|157943.8|158067|157937|21
1653281920000|2022-05-23 04:58:40|158073.2|157943.2|158064.9|157934.9|158073.2|157943.2|158063.4|157933.4|17
1653281930000|2022-05-23 04:58:50|158064.2|157934.2|158066.7|157936.7|158069.5|157939.5|158064.2|157934.2|14
1653281940000|2022-05-23 04:59:00|158067.5|157937.5|158067.4|157937.4|158071.9|157941.9|158063.7|157933.7|16
1653281950000|2022-05-23 04:59:10|158066.2|157936.2|158067.7|157937.7|158071.4|157941.4|158063.3|157933.3|30
1653281960000|2022-05-23 04:59:20|158067|157937|158071.9|157941.9|158072.6|157942.6|158066.7|157936.7|7
1653281970000|2022-05-23 04:59:30|158074.2|157944.2|158071.9|157941.9|158074.2|157944.2|158067.7|157937.7|13
1653281980000|2022-05-23 04:59:40|158070.9|157940.9|158068.2|157938.2|158071|157941|158067.6|157937.6|16
1653281990000|2022-05-23 04:59:50|158070.8|157940.8|158069.6|157939.6|158070.8|157940.8|158066.1|157936.1|25
1653282000000|2022-05-23 05:00:00|158069|157939|158065.2|157935.2|158076.6|157946.6|158047.4|157917.4|15
1653282010000|2022-05-23 05:00:10|158065|157935|158077.8|157947.8|158077.8|157947.8|158065|157935|29
1653282020000|2022-05-23 05:00:20|158078.9|157948.9|158116.8|157986.8|158121.4|157991.4|158074.8|157944.8|34
1653282030000|2022-05-23 05:00:30|158117.6|157987.6|158116.7|157986.7|158117.6|157987.6|158114.1|157984.1|31
1653282040000|2022-05-23 05:00:40|158116.1|157986.1|158117.7|157987.7|158119.4|157989.4|158115.5|157985.5|16
1653282050000|2022-05-23 05:00:50|158118.4|157988.4|158116.9|157986.9|158120.4|157990.4|158116.9|157986.9|23
1653282060000|2022-05-23 05:01:00|158117|157987|158126.2|157996.2|158126.2|157996.2|158112.1|157982.1|29
1653282070000|2022-05-23 05:01:10|158122.8|157992.8|158119.6|157989.6|158125.7|157995.7|158119.1|157989.1|28
1653282080000|2022-05-23 05:01:20|158120.6|157990.6|158119.3|157989.3|158125|157995|158116.9|157986.9|31
1653282090000|2022-05-23 05:01:30|158119.7|157989.7|158112.1|157982.1|158123.1|157993.1|158112.1|157982.1|26
1653282100000|2022-05-23 05:01:40|158113.1|157983.1|158118.9|157988.9|158120.7|157990.7|158112.9|157982.9|18
1653282110000|2022-05-23 05:01:50|158119.3|157989.3|158117.8|157987.8|158120.7|157990.7|158116.8|157986.8|24
1653282120000|2022-05-23 05:02:00|158118.1|157988.1|158115.5|157985.5|158124.4|157994.4|158115.5|157985.5|17
1653282130000|2022-05-23 05:02:10|158115.8|157985.8|158114.8|157984.8|158119.7|157989.7|158109.4|157979.4|22
1653282140000|2022-05-23 05:02:20|158115|157985|158117.1|157987.1|158118.2|157988.2|158109.9|157979.9|23
1653282150000|2022-05-23 05:02:30|158117.2|157987.2|158115.5|157985.5|158119.6|157989.6|158111.8|157981.8|22
1653282160000|2022-05-23 05:02:40|158113.7|157983.7|158115.7|157985.7|158120.8|157990.8|158109.3|157979.3|21
1653282170000|2022-05-23 05:02:50|158116|157986|158115.5|157985.5|158118|157988|158109.2|157979.2|28
1653282180000|2022-05-23 05:03:00|158119.7|157989.7|158115|157985|158119.7|157989.7|158113.5|157983.5|28
1653282190000|2022-05-23 05:03:10|158118|157988|158119.1|157989.1|158120.8|157990.8|158116.1|157986.1|20
1653282200000|2022-05-23 05:03:20|158117.2|157987.2|158120.6|157990.6|158120.6|157990.6|158116.2|157986.2|16
1653282210000|2022-05-23 05:03:30|158118.7|157988.7|158124.5|157994.5|158129.6|157999.6|158118.2|157988.2|25
1653282220000|2022-05-23 05:03:40|158120.6|157990.6|158121.5|157991.5|158130.8|158000.8|158120.6|157990.6|19
1653282230000|2022-05-23 05:03:50|158124.4|157994.4|158115|157985|158133.2|158003.2|158113.5|157983.5|16
1653282240000|2022-05-23 05:04:00|158117.3|157987.3|158119.4|157989.4|158125.1|157995.1|158117.3|157987.3|18
1653282250000|2022-05-23 05:04:10|158118.8|157988.8|158120.8|157990.8|158122.7|157992.7|158116.6|157986.6|15
1653282260000|2022-05-23 05:04:20|158120.5|157990.5|158120.6|157990.6|158123.7|157993.7|158120.3|157990.3|20
1653282270000|2022-05-23 05:04:30|158119.1|157989.1|158115.4|157985.4|158121.8|157991.8|158112|157982|18
1653282280000|2022-05-23 05:04:40|158120.1|157990.1|158125.6|157995.6|158128.4|157998.4|158115.6|157985.6|21
1653282290000|2022-05-23 05:04:50|158125.2|157995.2|158121.1|157991.1|158128.1|157998.1|158120.8|157990.8|26
1653282300000|2022-05-23 05:05:00|158120.4|157990.4|158122.6|157992.6|158122.6|157992.6|158119|157989|24
1653282310000|2022-05-23 05:05:10|158122.9|157992.9|158120.3|157990.3|158122.9|157992.9|158120.3|157990.3|21
1653282320000|2022-05-23 05:05:20|158120.5|157990.5|158120.3|157990.3|158120.5|157990.5|158118.2|157988.2|11
1653282330000|2022-05-23 05:05:30|158119|157989|158120.6|157990.6|158120.9|157990.9|158118.3|157988.3|16
1653282340000|2022-05-23 05:05:40|158121.7|157991.7|158121.5|157991.5|158122.6|157992.6|158119|157989|13
1653282350000|2022-05-23 05:05:50|158121.7|157991.7|158118.5|157988.5|158124.4|157994.4|158116.5|157986.5|23
1653282360000|2022-05-23 05:06:00|158117.4|157987.4|158116.6|157986.6|158118.7|157988.7|158115.2|157985.2|20
1653282370000|2022-05-23 05:06:10|158116.5|157986.5|158118|157988|158119.3|157989.3|158114.7|157984.7|17
1653282380000|2022-05-23 05:06:20|158117.6|157987.6|158125.8|157995.8|158128.1|157998.1|158117.5|157987.5|17
1653282390000|2022-05-23 05:06:30|158132.7|158002.7|158126.6|157996.6|158133|158003|158123.4|157993.4|17
1653282400000|2022-05-23 05:06:40|158125.8|157995.8|158125.3|157995.3|158129.9|157999.9|158125|157995|22
1653282410000|2022-05-23 05:06:50|158126|157996|158129.2|157999.2|158129.2|157999.2|158124|157994|22
1653282420000|2022-05-23 05:07:00|158129.9|157999.9|158123.3|157993.3|158131.1|158001.1|158120.7|157990.7|30
1653282430000|2022-05-23 05:07:10|158121.3|157991.3|158128.8|157998.8|158129.2|157999.2|158120.8|157990.8|15
1653282440000|2022-05-23 05:07:20|158129|157999|158130.3|158000.3|158133.3|158024|158109.5|157996.8|22
1653282450000|2022-05-23 05:07:30|158132.3|158002.3|158128.9|157998.9|158132.3|158002.3|158127.1|157997.1|19
1653282460000|2022-05-23 05:07:40|158130.3|158000.3|158127.7|157997.7|158130.8|158000.8|158127.3|157997.3|20
1653282470000|2022-05-23 05:07:50|158126.9|157996.9|158124.9|157994.9|158128.5|157998.5|158123.1|157993.1|16
1653282480000|2022-05-23 05:08:00|158125.3|157995.3|158129|157999|158130.3|158000.3|158125|157995|22
1653282490000|2022-05-23 05:08:10|158128|157998|158124.3|157994.3|158129.5|157999.5|158122.7|157992.7|21
1653282500000|2022-05-23 05:08:20|158124.4|157994.4|158122.7|157992.7|158128.5|157998.5|158122.7|157992.7|20
1653282510000|2022-05-23 05:08:30|158122.9|157992.9|158121.6|157991.6|158124.2|157994.2|158117.4|157987.4|24
1653282520000|2022-05-23 05:08:40|158125.9|157995.9|158124.6|157994.6|158127.1|157997.1|158122.5|157992.5|22
1653282530000|2022-05-23 05:08:50|158125.2|157995.2|158125.6|157995.6|158127.2|157997.2|158123.7|157993.7|19
1653282540000|2022-05-23 05:09:00|158124.7|157994.7|158123.3|157993.3|158131.7|158001.7|158120.9|157990.9|20
1653282550000|2022-05-23 05:09:10|158124.1|157994.1|158126.7|157996.7|158127.7|157997.7|158121.1|157991.1|25
1653282560000|2022-05-23 05:09:20|158126.3|157996.3|158124.8|157994.8|158127.8|157997.8|158116.4|157986.4|16
1653282570000|2022-05-23 05:09:30|158127.1|157997.1|158125.3|157995.3|158129.6|157999.6|158119|157989|19
1653282580000|2022-05-23 05:09:40|158125.6|157995.6|158123.3|157993.3|158127.5|157997.5|158122.6|157992.6|19
1653282590000|2022-05-23 05:09:50|158123.7|157993.7|158122|157992|158126.9|157996.9|158120.3|157990.3|19
1653282600000|2022-05-23 05:10:00|158120.9|157990.9|158122.4|157992.4|158127.1|157997.1|158118.6|157988.6|18
1653282610000|2022-05-23 05:10:10|158126.1|157996.1|158123.3|157993.3|158126.1|157996.1|158121.2|157991.2|14
1653282620000|2022-05-23 05:10:20|158123.4|157993.4|158124.9|157994.9|158125.9|157995.9|158121.5|157991.5|19
1653282630000|2022-05-23 05:10:30|158124.7|157994.7|158124.9|157994.9|158128.6|157998.6|158122.5|157992.5|28
1653282640000|2022-05-23 05:10:40|158124.8|157994.8|158124.1|157994.1|158125.6|157995.6|158121.7|157991.7|8
1653282650000|2022-05-23 05:10:50|158124.5|157994.5|158126.1|157996.1|158126.7|157996.7|158124|157994|14
1653282660000|2022-05-23 05:11:00|158126.9|157996.9|158127.1|157997.1|158127.1|157997.1|158125.6|157995.6|12
1653282670000|2022-05-23 05:11:10|158125.6|157995.6|158125.3|157995.3|158130.8|158000.8|158125|157995|13
1653282680000|2022-05-23 05:11:20|158126|157996|158129.8|157999.8|158130.5|158000.5|158126|157996|20
1653282690000|2022-05-23 05:11:30|158129.3|157999.3|158129.8|157999.8|158130.4|158000.4|158127.7|157997.7|13
1653282700000|2022-05-23 05:11:40|158130|158000|158131.7|158001.7|158133|158003|158129.3|157999.3|16
1653282710000|2022-05-23 05:11:50|158131|158001|158128.4|157998.4|158135.7|158026.2|158112.5|157998.4|24
1653282720000|2022-05-23 05:12:00|158128.8|157998.8|158126|157996|158129.1|157999.1|158124.9|157994.9|18
1653282730000|2022-05-23 05:12:10|158127.1|157997.1|158119.2|157989.2|158127.9|157997.9|158117.5|157987.5|22
1653282740000|2022-05-23 05:12:20|158120|157990|158120.3|157990.3|158120.6|157990.6|158117.6|157987.6|11
1653282750000|2022-05-23 05:12:30|158120|157990|158119.7|157989.7|158120.4|157990.4|158119.2|157989.2|10
1653282760000|2022-05-23 05:12:40|158119.9|157989.9|158119.6|157989.6|158120.9|157990.9|158116.5|157986.5|16
1653282770000|2022-05-23 05:12:50|158118.9|157988.9|158118.5|157988.5|158120.6|157990.6|158116.5|157986.5|13
1653282780000|2022-05-23 05:13:00|158119|157989|158112.6|157982.6|158120.4|157990.4|158112.6|157982.6|21
1653282790000|2022-05-23 05:13:10|158113.2|157983.2|158113.4|157983.4|158113.5|157983.5|158111.5|157981.5|14
1653282800000|2022-05-23 05:13:20|158113.9|157983.9|158108|157978|158114.6|157984.6|158107.3|157977.3|12
1653282810000|2022-05-23 05:13:30|158114|157984|158123.5|157993.5|158131.5|158001.5|158112.7|157982.7|20
1653282820000|2022-05-23 05:13:40|158124.9|157994.9|158121.2|157991.2|158125.4|157995.4|158114|157984|19
1653282830000|2022-05-23 05:13:50|158120.6|157990.6|158122.7|157992.7|158125.4|157995.4|158116.6|157986.6|16
1653282840000|2022-05-23 05:14:00|158122.2|157992.2|158123.5|157993.5|158124.3|157994.3|158121.6|157991.6|11
1653282850000|2022-05-23 05:14:10|158123.6|157993.6|158123.2|157993.2|158125.9|157995.9|158121.2|157991.2|19
1653282860000|2022-05-23 05:14:20|158122.3|157992.3|158117.5|157987.5|158123.3|157993.3|158117.5|157987.5|19
1653282870000|2022-05-23 05:14:30|158119.8|157989.8|158117.7|157987.7|158120.3|157990.3|158117.7|157987.7|12
1653282880000|2022-05-23 05:14:40|158118.5|157988.5|158114.9|157984.9|158122.6|157992.6|158114.9|157984.9|20
1653282890000|2022-05-23 05:14:50|158117.8|157987.8|158114.7|157984.7|158120.2|157990.2|158114.4|157984.4|12
1653282900000|2022-05-23 05:15:00|158115|157985|158113.3|157983.3|158116.6|157986.6|158108.2|157978.2|16
1653282910000|2022-05-23 05:15:10|158104.6|157974.6|158114|157984|158120.4|157990.4|158104.6|157974.6|13
1653282920000|2022-05-23 05:15:20|158115.9|157985.9|158097.4|157967.4|158116.2|157986.2|158095.1|157965.1|11
1653282930000|2022-05-23 05:15:30|158099.5|157969.5|158095|157965|158099.5|157969.5|158092.8|157962.8|12
1653282940000|2022-05-23 05:15:40|158095.6|157965.6|158097.6|157967.6|158097.6|157967.6|158095.6|157965.6|3
1653282950000|2022-05-23 05:15:50|158094.4|157964.4|158097.8|157967.8|158097.8|157967.8|158094.4|157964.4|9
1653282960000|2022-05-23 05:16:00|158097.6|157967.6|158113.2|157983.2|158114.2|157984.2|158097.6|157967.6|17
1653282970000|2022-05-23 05:16:10|158115.4|157985.4|158111.2|157981.2|158115.8|157985.8|158109.9|157979.9|14
1653282980000|2022-05-23 05:16:20|158112.5|157982.5|158112.5|157982.5|158114.5|157984.5|158112.1|157982.1|16
1653282990000|2022-05-23 05:16:30|158112.4|157982.4|158112.9|157982.9|158113.3|157983.3|158110.9|157980.9|17
1653283000000|2022-05-23 05:16:40|158113.4|157983.4|158110.5|157980.5|158114|157984|158110.5|157980.5|17
1653283010000|2022-05-23 05:16:50|158111|157981|158109.7|157979.7|158112.2|157982.2|158109.6|157979.6|8
1653283020000|2022-05-23 05:17:00|158112|157982|158114.2|157984.2|158114.3|157984.3|158112|157982|17
1653283030000|2022-05-23 05:17:10|158114|157984|158112.8|157982.8|158115.8|157985.8|158112.6|157982.6|23
1653283040000|2022-05-23 05:17:20|158113.5|157983.5|158115.4|157985.4|158116.2|157986.2|158113.2|157983.2|17
1653283050000|2022-05-23 05:17:30|158115.6|157985.6|158115.1|157985.1|158115.8|157985.8|158113.8|157983.8|10
1653283060000|2022-05-23 05:17:40|158115.4|157985.4|158113|157983|158115.4|157985.4|158109.8|157979.8|12
1653283070000|2022-05-23 05:17:50|158112.8|157982.8|158111.8|157981.8|158116.7|157986.7|158110.9|157980.9|14
1653283080000|2022-05-23 05:18:00|158112.7|157982.7|158112.9|157982.9|158114.6|157984.6|158110.2|157980.2|20
1653283090000|2022-05-23 05:18:10|158113.1|157983.1|158115.6|157985.6|158116.2|157986.2|158112.9|157982.9|13
1653283100000|2022-05-23 05:18:20|158116.5|157986.5|158117.1|157987.1|158120.1|157990.1|158115.5|157985.5|24
1653283110000|2022-05-23 05:18:30|158116.9|157986.9|158115.5|157985.5|158117.4|157987.4|158114.5|157984.5|20
1653283120000|2022-05-23 05:18:40|158115.9|157985.9|158111.8|157981.8|158116.7|157986.7|158110.7|157980.7|16
1653283130000|2022-05-23 05:18:50|158112.3|157982.3|158117.1|157987.1|158119.6|157989.6|158109|157979|17
1653283140000|2022-05-23 05:19:00|158115.6|157985.6|158115.5|157985.5|158116.1|157986.1|158109.7|157979.7|17
1653283150000|2022-05-23 05:19:10|158115.7|157985.7|158119.1|157989.1|158120|157990|158113.7|157983.7|22
1653283160000|2022-05-23 05:19:20|158118.7|157988.7|158119.3|157989.3|158119.4|157989.4|158116.6|157986.6|10
1653283170000|2022-05-23 05:19:30|158119.6|157989.6|158117.6|157987.6|158120|157990|158116|157986|20
1653283180000|2022-05-23 05:19:40|158117.4|157987.4|158116.1|157986.1|158120|157990|158112.4|157982.4|16
1653283190000|2022-05-23 05:19:50|158116.7|157986.7|158120.4|157990.4|158121.2|157991.2|158112.6|157982.6|12
1653283200000|2022-05-23 05:20:00|158120.9|157990.9|158124|157994|158124|157994|158119.7|157989.7|18
1653283210000|2022-05-23 05:20:10|158124.3|157994.3|158120.6|157990.6|158126.4|157996.4|158119.5|157989.5|21
1653283220000|2022-05-23 05:20:20|158120.3|157990.3|158123.2|157993.2|158123.2|157993.2|158115|157985|20
1653283230000|2022-05-23 05:20:30|158122.6|157992.6|158118.7|157988.7|158123.7|157993.7|158112.8|157982.8|24
1653283240000|2022-05-23 05:20:40|158118.2|157988.2|158119.6|157989.6|158119.6|157989.6|158117.5|157987.5|15
1653283250000|2022-05-23 05:20:50|158119.2|157989.2|158119.7|157989.7|158120.3|157990.3|158118.4|157988.4|15
1653283260000|2022-05-23 05:21:00|158119.8|157989.8|158116.2|157986.2|158119.8|157989.8|158113.6|157983.6|26
1653283270000|2022-05-23 05:21:10|158119.1|157989.1|158117.6|157987.6|158119.1|157989.1|158115.4|157985.4|20
1653283280000|2022-05-23 05:21:20|158117.7|157987.7|158117.6|157987.6|158118.5|157988.5|158117|157987|10
1653283290000|2022-05-23 05:21:30|158118.2|157988.2|158118.2|157988.2|158118.4|157988.4|158117.5|157987.5|13
1653283300000|2022-05-23 05:21:40|158118.5|157988.5|158118.9|157988.9|158120.1|157990.1|158118.3|157988.3|14
1653283310000|2022-05-23 05:21:50|158120.1|157990.1|158125.8|157995.8|158125.8|157995.8|158117.2|157987.2|16
1653283320000|2022-05-23 05:22:00|158125.9|157995.9|158125.3|157995.3|158127.5|157997.5|158125.3|157995.3|18
1653283330000|2022-05-23 05:22:10|158125.8|157995.8|158125.8|157995.8|158125.9|157995.9|158120.3|157990.3|23
1653283340000|2022-05-23 05:22:20|158126|157996|158115.8|157985.8|158129.6|157999.6|158115.3|157985.3|26
1653283350000|2022-05-23 05:22:30|158116|157986|158118.9|157988.9|158121.7|157991.7|158115.7|157985.7|18
1653283360000|2022-05-23 05:22:40|158118.1|157988.1|158120.6|157990.6|158120.6|157990.6|158116.7|157986.7|17
1653283370000|2022-05-23 05:22:50|158120.7|157990.7|158115.8|157985.8|158120.9|157990.9|158112.3|157982.3|19
1653283380000|2022-05-23 05:23:00|158117.2|157987.2|158119.9|157989.9|158120.7|157990.7|158113.6|157983.6|12
1653283390000|2022-05-23 05:23:10|158120.1|157990.1|158118.7|157988.7|158120.4|157990.4|158118.6|157988.6|10
1653283400000|2022-05-23 05:23:20|158119|157989|158115.4|157985.4|158119.3|157989.3|158115.4|157985.4|15
1653283410000|2022-05-23 05:23:30|158115.5|157985.5|158115.6|157985.6|158117|157987|158114.5|157984.5|26
1653283420000|2022-05-23 05:23:40|158115.9|157985.9|158116.2|157986.2|158116.6|157986.6|158115.5|157985.5|13
1653283430000|2022-05-23 05:23:50|158116.1|157986.1|158115.7|157985.7|158117|157987|158115.6|157985.6|14
1653283440000|2022-05-23 05:24:00|158116.6|157986.6|158117.8|157987.8|158117.9|157987.9|158115.2|157985.2|12
1653283450000|2022-05-23 05:24:10|158117.5|157987.5|158114.9|157984.9|158119.5|157989.5|158113.3|157983.3|20
1653283460000|2022-05-23 05:24:20|158115.8|157985.8|158113.6|157983.6|158116.7|157986.7|158113.5|157983.5|11
1653283470000|2022-05-23 05:24:30|158114|157984|158113.4|157983.4|158115.5|157985.5|158113|157983|14
1653283480000|2022-05-23 05:24:40|158113|157983|158115.6|157985.6|158115.6|157985.6|158110.8|157980.8|11
1653283490000|2022-05-23 05:24:50|158115.9|157985.9|158115.3|157985.3|158115.9|157985.9|158114.2|157984.2|18
1653283500000|2022-05-23 05:25:00|158115.6|157985.6|158114.9|157984.9|158115.9|157985.9|158114.6|157984.6|13
1653283510000|2022-05-23 05:25:10|158111.8|157981.8|158113.3|157983.3|158113.9|157983.9|158111.8|157981.8|6
1653283520000|2022-05-23 05:25:20|158113.7|157983.7|158116.8|157986.8|158117.4|157987.4|158113.7|157983.7|12
1653283530000|2022-05-23 05:25:30|158117|157987|158118.3|157988.3|158119.3|157989.3|158117|157987|12
1653283540000|2022-05-23 05:25:40|158118.5|157988.5|158118.6|157988.6|158118.6|157988.6|158117|157987|13
1653283550000|2022-05-23 05:25:50|158118.2|157988.2|158118.2|157988.2|158169|157992.5|158117.7|157943|23
1653283560000|2022-05-23 05:26:00|158118.3|157988.3|158122.2|157992.2|158122.2|157992.2|158114.9|157984.9|16
1653283570000|2022-05-23 05:26:10|158119.4|157989.4|158118.8|157988.8|158119.4|157989.4|158117.3|157987.3|14
1653283580000|2022-05-23 05:26:20|158118.9|157988.9|158116.6|157986.6|158119|157989|158115.5|157985.5|13
1653283590000|2022-05-23 05:26:30|158116.5|157986.5|158117.4|157987.4|158117.6|157987.6|158112.8|157982.8|12
1653283600000|2022-05-23 05:26:40|158121|157991|158118.1|157988.1|158121|157991|158110.4|157980.4|20
1653283610000|2022-05-23 05:26:50|158119.9|157989.9|158117.2|157987.2|158119.9|157989.9|158114.7|157984.7|13
1653283620000|2022-05-23 05:27:00|158117.6|157987.6|158114.5|157984.5|158117.8|157987.8|158113.1|157983.1|14
1653283630000|2022-05-23 05:27:10|158115|157985|158114|157984|158115|157985|158112.6|157982.6|20
1653283640000|2022-05-23 05:27:20|158113.5|157983.5|158111.7|157981.7|158114.1|157984.1|158109.7|157979.7|20
1653283650000|2022-05-23 05:27:30|158111.8|157981.8|158114.7|157984.7|158117.8|157987.8|158111.8|157981.8|18
1653283660000|2022-05-23 05:27:40|158116.4|157986.4|158115.6|157985.6|158117.1|157987.1|158115.1|157985.1|12
1653283670000|2022-05-23 05:27:50|158115.5|157985.5|158118.8|157988.8|158118.8|157988.8|158115.2|157985.2|17
1653283680000|2022-05-23 05:28:00|158118.6|157988.6|158118.1|157988.1|158119.6|157989.6|158117.8|157987.8|18
1653283690000|2022-05-23 05:28:10|158118.7|157988.7|158119.2|157989.2|158119.5|157989.5|158118.5|157988.5|14
1653283700000|2022-05-23 05:28:20|158119.5|157989.5|158117.8|157987.8|158119.5|157989.5|158114.5|157984.5|18
1653283710000|2022-05-23 05:28:30|158115.8|157985.8|158111.3|157981.3|158117.9|157987.9|158108.3|157978.3|23
1653283720000|2022-05-23 05:28:40|158109|157979|158116.3|157986.3|158116.5|157986.5|158108.7|157978.7|23
1653283730000|2022-05-23 05:28:50|158116.6|157986.6|158111.1|157981.1|158117.4|157987.4|158110.3|157980.3|13
1653283740000|2022-05-23 05:29:00|158114.1|157984.1|158116.7|157986.7|158116.7|157986.7|158114.1|157984.1|17
1653283750000|2022-05-23 05:29:10|158116.6|157986.6|158114.6|157984.6|158117.5|157987.5|158110.7|157980.7|21
1653283760000|2022-05-23 05:29:20|158114.5|157984.5|158118.7|157988.7|158118.7|157988.7|158112.2|157982.2|19
1653283770000|2022-05-23 05:29:30|158113.9|157983.9|158116.5|157986.5|158118.5|157988.5|158113.9|157983.9|14
1653283780000|2022-05-23 05:29:40|158116.8|157986.8|158119.9|157989.9|158120.6|157990.6|158116.8|157986.8|21
1653283790000|2022-05-23 05:29:50|158120|157990|158118.6|157988.6|158121.6|157991.6|158116.4|157986.4|22
1653283800000|2022-05-23 05:30:00|158122|157992|158119.3|157989.3|158123.6|157993.6|158118.5|157988.5|25
1653283810000|2022-05-23 05:30:10|158120.7|157990.7|158112.1|157982.1|158120.7|157990.7|158111.9|157981.9|18
1653283820000|2022-05-23 05:30:20|158113.1|157983.1|158113.5|157983.5|158113.7|157983.7|158108.8|157978.8|20
1653283830000|2022-05-23 05:30:30|158118.4|157988.4|158110|157980|158118.4|157988.4|158107.2|157977.2|15
1653283840000|2022-05-23 05:30:40|158111|157981|158114.2|157984.2|158117|157987|158111|157981|19
1653283850000|2022-05-23 05:30:50|158113|157983|158116|157986|158131.9|158001.9|158113|157983|19
1653283860000|2022-05-23 05:31:00|158115.9|157985.9|158116.4|157986.4|158117.4|157987.4|158114.1|157984.1|22
1653283870000|2022-05-23 05:31:10|158116.6|157986.6|158114.8|157984.8|158116.8|157986.8|158113.4|157983.4|18
1653283880000|2022-05-23 05:31:20|158117|157987|158112.5|157982.5|158117|157987|158112.3|157982.3|14
1653283890000|2022-05-23 05:31:30|158110.9|157980.9|158115.5|157985.5|158116.7|157986.7|158110.2|157980.2|12
1653283900000|2022-05-23 05:31:40|158116.2|157986.2|158139.3|158009.3|158143.7|158013.7|158109|157979|25
1653283910000|2022-05-23 05:31:50|158139.8|158009.8|158140.7|158010.7|158143.2|158013.2|158138|158008|18
1653283920000|2022-05-23 05:32:00|158142.2|158012.2|158196.1|158066.1|158202.3|158072.3|158142.2|158012.2|21
1653283930000|2022-05-23 05:32:10|158189.3|158059.3|158200.3|158070.3|158200.3|158070.3|158189.3|158059.3|16
1653283940000|2022-05-23 05:32:20|158201.1|158071.1|158199.8|158069.8|158203|158073|158199.8|158069.8|21
1653283950000|2022-05-23 05:32:30|158199.7|158069.7|158199.5|158069.5|158201.3|158071.3|158191.9|158061.9|17
1653283960000|2022-05-23 05:32:40|158198.6|158068.6|158192.7|158062.7|158205.4|158075.4|158191.9|158061.9|17
1653283970000|2022-05-23 05:32:50|158193.4|158063.4|158199.2|158069.2|158201.6|158071.6|158190.9|158060.9|13
1653283980000|2022-05-23 05:33:00|158199.4|158069.4|158191.7|158061.7|158201|158071|158191.1|158061.1|13
1653283990000|2022-05-23 05:33:10|158193.5|158063.5|158192.9|158062.9|158199.4|158069.4|158192.9|158062.9|9
1653284000000|2022-05-23 05:33:20|158192.8|158062.8|158202.3|158072.3|158202.3|158072.3|158191.2|158061.2|18
1653284010000|2022-05-23 05:33:30|158197.7|158067.7|158189.5|158059.5|158200.5|158070.5|158186.4|158056.4|23
1653284020000|2022-05-23 05:33:40|158192|158062|158196.3|158066.3|158199.1|158069.1|158187.7|158057.7|17
1653284030000|2022-05-23 05:33:50|158195.1|158065.1|158199.9|158069.9|158202.4|158072.4|158195.1|158065.1|14
1653284040000|2022-05-23 05:34:00|158200.4|158070.4|158198.8|158068.8|158202.3|158072.3|158198.2|158068.2|15
1653284050000|2022-05-23 05:34:10|158197.7|158067.7|158202.3|158072.3|158204.7|158074.7|158197.7|158067.7|15
1653284060000|2022-05-23 05:34:20|158203.6|158073.6|158201.7|158071.7|158203.6|158073.6|158200.7|158070.7|6
1653284070000|2022-05-23 05:34:30|158197.5|158067.5|158200.9|158070.9|158201.6|158071.6|158193.5|158063.5|15
1653284080000|2022-05-23 05:34:40|158200|158070|158203|158073|158208.9|158078.9|158198.3|158068.3|23
1653284090000|2022-05-23 05:34:50|158202.8|158072.8|158204.1|158074.1|158205.9|158075.9|158199.8|158069.8|14
1653284100000|2022-05-23 05:35:00|158205.9|158075.9|158199.3|158069.3|158206.9|158076.9|158198.6|158068.6|16
1653284110000|2022-05-23 05:35:10|158198.2|158068.2|158200.5|158070.5|158202.6|158072.6|158190.8|158060.8|21
1653284120000|2022-05-23 05:35:20|158198.9|158068.9|158199.7|158069.7|158207.6|158077.6|158198.9|158068.9|14
1653284130000|2022-05-23 05:35:30|158198.1|158068.1|158201.4|158071.4|158204.5|158074.5|158198.1|158068.1|12
1653284140000|2022-05-23 05:35:40|158202.9|158072.9|158206.1|158076.1|158206.1|158076.1|158200.9|158070.9|8
1653284150000|2022-05-23 05:35:50|158202.3|158072.3|158202.6|158072.6|158204.2|158074.2|158201|158071|12
1653284160000|2022-05-23 05:36:00|158202.9|158072.9|158202.1|158072.1|158210.9|158080.9|158196.6|158066.6|17
1653284170000|2022-05-23 05:36:10|158198.9|158068.9|158205.3|158075.3|158212.4|158082.4|158196.6|158066.6|19
1653284180000|2022-05-23 05:36:20|158197.2|158067.2|158193.6|158063.6|158201.9|158071.9|158193.1|158063.1|13
1653284190000|2022-05-23 05:36:30|158200.3|158070.3|158197.7|158067.7|158202.2|158072.2|158196.9|158066.9|18
1653284200000|2022-05-23 05:36:40|158197.5|158067.5|158198.1|158068.1|158200.2|158070.2|158196.6|158066.6|9
1653284210000|2022-05-23 05:36:50|158197.8|158067.8|158200.1|158070.1|158200.1|158070.1|158196.6|158066.6|13
1653284220000|2022-05-23 05:37:00|158199.2|158069.2|158195.8|158065.8|158199.6|158069.6|158194.9|158064.9|16
1653284230000|2022-05-23 05:37:10|158197.8|158067.8|158204.8|158074.8|158208.6|158078.6|158196.2|158066.2|15
1653284240000|2022-05-23 05:37:20|158199.8|158069.8|158206|158076|158206|158076|158198.3|158068.3|13
1653284250000|2022-05-23 05:37:30|158204.3|158074.3|158199.9|158069.9|158204.3|158074.3|158199.9|158069.9|10
1653284260000|2022-05-23 05:37:40|158200.1|158070.1|158202.3|158072.3|158202.6|158072.6|158197.6|158067.6|21
1653284270000|2022-05-23 05:37:50|158202.5|158072.5|158202|158072|158204|158074|158200.9|158070.9|14
1653284280000|2022-05-23 05:38:00|158200.7|158070.7|158199.6|158069.6|158204.5|158074.5|158199.3|158069.3|22
1653284290000|2022-05-23 05:38:10|158199|158069|158200.8|158070.8|158203.2|158073.2|158197.6|158067.6|15
1653284300000|2022-05-23 05:38:20|158199.9|158069.9|158203.1|158073.1|158204.1|158074.1|158197.8|158067.8|14
1653284310000|2022-05-23 05:38:30|158202.9|158072.9|158141.3|158011.3|158202.9|158072.9|158141|158011|21
1653284320000|2022-05-23 05:38:40|158142.6|158012.6|158142.6|158012.6|158145.7|158015.7|158140.9|158010.9|12
1653284330000|2022-05-23 05:38:50|158144.3|158014.3|158143.7|158013.7|158146.7|158016.7|158140.9|158010.9|18
1653284340000|2022-05-23 05:39:00|158145.9|158015.9|158146.5|158016.5|158148.7|158018.7|158144|158014|22
1653284350000|2022-05-23 05:39:10|158145.5|158015.5|158138.1|158008.1|158146.1|158016.1|158138.1|158008.1|24
1653284360000|2022-05-23 05:39:20|158138.6|158008.6|158142.6|158012.6|158143.7|158013.7|158138.6|158008.6|22
1653284370000|2022-05-23 05:39:30|158142.3|158012.3|158141.4|158011.4|158143|158013|158140|158010|12
1653284380000|2022-05-23 05:39:40|158141.7|158011.7|158141.4|158011.4|158146|158016|158141.4|158011.4|23
1653284390000|2022-05-23 05:39:50|158141.3|158011.3|158176.2|158046.2|158176.2|158046.2|158140.2|158010.2|17
1653284400000|2022-05-23 05:40:00|158184.5|158054.5|158204.4|158074.4|158207.8|158077.8|158184.5|158054.5|31
1653284410000|2022-05-23 05:40:10|158205.5|158075.5|158200.5|158070.5|158209|158079|158200.3|158070.3|32
1653284420000|2022-05-23 05:40:20|158200.4|158070.4|158201.6|158071.6|158203.3|158073.3|158199.9|158069.9|19
1653284430000|2022-05-23 05:40:30|158200.4|158070.4|158196.3|158066.3|158201.6|158071.6|158195.6|158065.6|17
1653284440000|2022-05-23 05:40:40|158194.7|158064.7|158193.2|158063.2|158200.7|158070.7|158192.3|158062.3|23
1653284450000|2022-05-23 05:40:50|158194.2|158064.2|158192.7|158062.7|158200.2|158070.2|158192.7|158062.7|29
1653284460000|2022-05-23 05:41:00|158193.8|158063.8|158197.6|158067.6|158198.2|158068.2|158192.7|158062.7|20
1653284470000|2022-05-23 05:41:10|158197.3|158067.3|158196.8|158066.8|158200.5|158070.5|158196.4|158066.4|14
1653284480000|2022-05-23 05:41:20|158197.3|158067.3|158193.1|158063.1|158197.8|158067.8|158191.5|158061.5|17
1653284490000|2022-05-23 05:41:30|158193.5|158063.5|158200.2|158070.2|158201.2|158071.2|158192.4|158062.4|28
1653284500000|2022-05-23 05:41:40|158200.8|158070.8|158201.7|158071.7|158203.8|158073.8|158199.9|158069.9|15
1653284510000|2022-05-23 05:41:50|158201.3|158071.3|158201.9|158071.9|158203.3|158073.3|158201.3|158071.3|10
1653284520000|2022-05-23 05:42:00|158202|158072|158203.2|158073.2|158203.2|158073.2|158202|158072|8
1653284530000|2022-05-23 05:42:10|158200|158070|158201.4|158071.4|158204.3|158074.3|158199.9|158069.9|15
1653284540000|2022-05-23 05:42:20|158201.9|158071.9|158202.4|158072.4|158204.4|158074.4|158200.6|158070.6|17
1653284550000|2022-05-23 05:42:30|158202|158072|158204|158074|158204.9|158074.9|158201.6|158071.6|14
1653284560000|2022-05-23 05:42:40|158205.7|158075.7|158205.9|158075.9|158206.3|158076.3|158203.1|158073.1|16
1653284570000|2022-05-23 05:42:50|158205.7|158075.7|158203.3|158073.3|158206.3|158076.3|158203|158073|9
1653284580000|2022-05-23 05:43:00|158204.4|158074.4|158200.3|158070.3|158204.4|158074.4|158198.5|158068.5|22
1653284590000|2022-05-23 05:43:10|158200.7|158070.7|158202.2|158072.2|158203.4|158073.4|158194.2|158064.2|22
1653284600000|2022-05-23 05:43:20|158202.5|158072.5|158200.1|158070.1|158202.5|158072.5|158197.1|158067.1|20
1653284610000|2022-05-23 05:43:30|158202|158072|158201.6|158071.6|158203|158073|158201|158071|14
1653284620000|2022-05-23 05:43:40|158202.6|158072.6|158201|158071|158202.7|158072.7|158200.7|158070.7|13
1653284630000|2022-05-23 05:43:50|158200.3|158070.3|158199.8|158069.8|158201.4|158071.4|158197.7|158067.7|17
1653284640000|2022-05-23 05:44:00|158199.7|158069.7|158195.7|158065.7|158199.7|158069.7|158194.6|158064.6|18
1653284650000|2022-05-23 05:44:10|158194.8|158064.8|158199|158069|158200.4|158070.4|158192.6|158062.6|17
1653284660000|2022-05-23 05:44:20|158196.3|158066.3|158195.2|158065.2|158199.3|158069.3|158195.2|158065.2|17
1653284670000|2022-05-23 05:44:30|158195.8|158065.8|158194.7|158064.7|158197.2|158067.2|158193.3|158063.3|17
1653284680000|2022-05-23 05:44:40|158194.9|158064.9|158198.6|158068.6|158201.3|158071.3|158194.9|158064.9|20
1653284690000|2022-05-23 05:44:50|158197.4|158067.4|158202.4|158072.4|158202.4|158072.4|158197.3|158067.3|20
1653284700000|2022-05-23 05:45:00|158202.3|158072.3|158200|158070|158206.8|158076.8|158198.3|158068.3|11
1653284710000|2022-05-23 05:45:10|158200.9|158070.9|158189.9|158059.9|158200.9|158070.9|158188.1|158058.1|22
1653284720000|2022-05-23 05:45:20|158191.1|158061.1|158085|157955|158193.1|158063.1|158078.4|157948.4|31
1653284730000|2022-05-23 05:45:30|158067.8|157937.8|158054.9|157924.9|158067.8|157937.8|158042.5|157912.5|28
1653284740000|2022-05-23 05:45:40|158054.3|157924.3|158054|157924|158058.1|157928.1|158048|157918|29
1653284750000|2022-05-23 05:45:50|158053.5|157923.5|158052.1|157922.1|158054.4|157924.4|158047.3|157917.3|27
1653284760000|2022-05-23 05:46:00|158053.4|157923.4|158063.5|157933.5|158063.5|157933.5|158051.9|157921.9|21
1653284770000|2022-05-23 05:46:10|158062.9|157932.9|158064.1|157934.1|158075|157945|158061.6|157931.6|31
1653284780000|2022-05-23 05:46:20|158055.9|157925.9|158051.7|157921.7|158055.9|157925.9|158051.6|157921.6|21
1653284790000|2022-05-23 05:46:30|158051.8|157921.8|158010.6|157880.6|158052.1|157922.1|158010.3|157880.3|31
1653284800000|2022-05-23 05:46:40|158010.4|157880.4|158019.2|157889.2|158020.7|157890.7|158010.4|157880.4|22
1653284810000|2022-05-23 05:46:50|158019.3|157889.3|158019.3|157889.3|158020.5|157890.5|158019.3|157889.3|13
1653284820000|2022-05-23 05:47:00|158019.2|157889.2|158015.9|157885.9|158019.2|157889.2|158007.9|157877.9|23
1653284830000|2022-05-23 05:47:10|158015.8|157885.8|158016.8|157886.8|158018.9|157888.9|158015.2|157885.2|24
1653284840000|2022-05-23 05:47:20|158016.9|157886.9|158014.4|157884.4|158017.9|157887.9|158012.1|157882.1|22
1653284850000|2022-05-23 05:47:30|158014.1|157884.1|157979.4|157849.4|158014.1|157884.1|157969.4|157839.4|28
1653284860000|2022-05-23 05:47:40|157978.4|157848.4|157974.6|157844.6|157978.4|157848.4|157972.9|157842.9|31
1653284870000|2022-05-23 05:47:50|157974.7|157844.7|157973.1|157843.1|157975.7|157845.7|157972.1|157842.1|24
1653284880000|2022-05-23 05:48:00|157973.7|157843.7|157995.7|157865.7|158005.6|157875.6|157965.7|157835.7|30
1653284890000|2022-05-23 05:48:10|157995.6|157865.6|157919.3|157789.3|157998.9|157868.9|157917.6|157787.6|39
1653284900000|2022-05-23 05:48:20|157918|157788|157921.2|157791.2|157921.3|157791.3|157915.2|157785.2|32
1653284910000|2022-05-23 05:48:30|157962|157832|157918.1|157788.1|157962.4|157832.4|157915.4|157785.4|40
1653284920000|2022-05-23 05:48:40|157918.4|157788.4|157914.2|157784.2|157919.8|157789.8|157912.2|157782.2|36
1653284930000|2022-05-23 05:48:50|157913.7|157783.7|157915.7|157785.7|157915.9|157785.9|157911.7|157781.7|32
1653284940000|2022-05-23 05:49:00|157916|157786|157856.2|157726.2|157918.7|157788.7|157848.8|157718.8|38
1653284950000|2022-05-23 05:49:10|157857.3|157727.3|157851.2|157721.2|157859.6|157729.6|157837.2|157707.2|39
1653284960000|2022-05-23 05:49:20|157849.1|157719.1|157850.3|157720.3|157852.8|157722.8|157848.3|157718.3|34
1653284970000|2022-05-23 05:49:30|157849.7|157719.7|157675.1|157545.1|157849.7|157719.7|157661.8|157531.8|37
1653284980000|2022-05-23 05:49:40|157680.4|157550.4|157666.4|157536.4|157702.4|157572.4|157658|157528|38
1653284990000|2022-05-23 05:49:50|157663|157533|157629.4|157499.4|157715.7|157585.7|157628|157498|40
1653285000000|2022-05-23 05:50:00|157637.9|157507.9|157680.5|157550.5|157692.6|157562.6|157633.1|157503.1|37
1653285010000|2022-05-23 05:50:10|157683.9|157553.9|157690|157560|157755.6|157582.5|157656.2|157526.2|25
1653285020000|2022-05-23 05:50:20|157730|157529|157694.1|157564.1|157732|157576.6|157690.6|157529|33
1653285030000|2022-05-23 05:50:30|157691.8|157561.8|157695.2|157565.2|157705.4|157575.4|157690|157560|31
1653285040000|2022-05-23 05:50:40|157694.8|157564.8|157786|157656|157788.3|157658.3|157690.5|157560.5|23
1653285050000|2022-05-23 05:50:50|157786.8|157656.8|157781.9|157651.9|157808|157678|157761.2|157631.2|38
1653285060000|2022-05-23 05:51:00|157784.3|157654.3|157764|157634|157809.5|157679.5|157743.6|157613.6|34
1653285070000|2022-05-23 05:51:10|157765.6|157635.6|157783.6|157653.6|157789.5|157659.5|157749.9|157594|36
1653285080000|2022-05-23 05:51:20|157776.7|157646.7|157790.4|157660.4|157821.1|157691.1|157771|157641|37
1653285090000|2022-05-23 05:51:30|157791.9|157661.9|157776.3|157646.3|157818|157687.8|157770.7|157631|36
1653285100000|2022-05-23 05:51:40|157778.5|157648.5|157742.8|157612.8|157780.4|157650.4|157739.1|157609.1|39
1653285110000|2022-05-23 05:51:50|157747.5|157617.5|157751.1|157621.1|157754.8|157624.8|157730.6|157600.6|32
1653285120000|2022-05-23 05:52:00|157745.2|157615.2|157706.2|157576.2|157757.1|157627.1|157703.5|157573.5|35
1653285130000|2022-05-23 05:52:10|157734.6|157604.6|157728|157598|157767.8|157637.8|157706.9|157576.9|37
1653285140000|2022-05-23 05:52:20|157731.5|157601.5|157720|157590|157748.3|157618.3|157715.5|157580.8|36
1653285150000|2022-05-23 05:52:30|157719.4|157589.4|157708.2|157578.2|157757.1|157616.2|157690|157547|36
1653285160000|2022-05-23 05:52:40|157707.4|157577.4|157689|157559|157714|157584|157621|157449|36
1653285170000|2022-05-23 05:52:50|157689.2|157559.2|157692.3|157562.3|157727.5|157576|157680.8|157550.8|34
1653285180000|2022-05-23 05:53:00|157681.6|157551.6|157725|157515|157725|157556.3|157649|157442|33
1653285190000|2022-05-23 05:53:10|157708.4|157528.2|157699.5|157526|157708.4|157528.4|157643.7|157439|27
1653285200000|2022-05-23 05:53:20|157702.2|157528.8|157660.5|157530.5|157703.6|157545|157639.6|157509.6|34
1653285210000|2022-05-23 05:53:30|157679|157549|157780.2|157650.2|157814.7|157684.7|157659.5|157490.5|36
1653285220000|2022-05-23 05:53:40|157786.4|157656.4|157783.9|157653.9|157816.7|157686.7|157780.6|157650.6|26
1653285230000|2022-05-23 05:53:50|157788|157658|157692.2|157562.2|157788|157658|157679.6|157549.6|35
1653285240000|2022-05-23 05:54:00|157689.3|157559.3|157693.7|157563.7|157702.4|157572.4|157689.1|157559.1|33
1653285250000|2022-05-23 05:54:10|157697.6|157567.6|157789|157659|157808.1|157678.1|157697.6|157567.6|36
1653285260000|2022-05-23 05:54:20|157782|157652|157803|157673|157831.3|157694.7|157782|157650.9|28
1653285270000|2022-05-23 05:54:30|157802|157672|157789.4|157659.4|157817|157687|157763.6|157633.6|36
1653285280000|2022-05-23 05:54:40|157787.7|157657.7|157798.1|157668.1|157820.7|157690.7|157777.1|157647.1|38
1653285290000|2022-05-23 05:54:50|157797.8|157667.8|157798.4|157668.4|157828.4|157698.4|157778|157634.7|37
1653285300000|2022-05-23 05:55:00|157796.5|157666.5|157852.3|157658.4|157852.3|157683.6|157796.3|157658.4|32
1653285310000|2022-05-23 05:55:10|157811.1|157681.1|157813.5|157683.5|157856|157686.1|157801|157654|30
1653285320000|2022-05-23 05:55:20|157815.5|157685.5|157803.1|157673.1|157816|157686|157795.6|157665.6|33
1653285330000|2022-05-23 05:55:30|157803.3|157673.3|157818.3|157688.3|157818.9|157688.9|157799.3|157669.3|32
1653285340000|2022-05-23 05:55:40|157819.6|157689.6|157815.2|157685.2|157867|157690.8|157801.4|157665|27
1653285350000|2022-05-23 05:55:50|157816.1|157686.1|157822.6|157692.6|157868|157692.6|157797.6|157666|24
1653285360000|2022-05-23 05:56:00|157821.5|157691.5|157817.6|157687.6|157826.3|157696.3|157811.6|157681.6|21
1653285370000|2022-05-23 05:56:10|157817.5|157687.5|157812.7|157682.7|157850.5|157689.1|157791.9|157661.9|30
1653285380000|2022-05-23 05:56:20|157811|157681|157806.1|157676.1|157824.9|157694.9|157800.5|157670.5|37
1653285390000|2022-05-23 05:56:30|157805.4|157675.4|157806.2|157676.2|157815.2|157685.2|157803|157673|38
1653285400000|2022-05-23 05:56:40|157808.8|157678.8|157785.8|157655.8|157810.6|157680.6|157781.7|157651.7|35
1653285410000|2022-05-23 05:56:50|157781.4|157651.4|157786.2|157656.2|157793.7|157663.7|157769.5|157639.5|37
1653285420000|2022-05-23 05:57:00|157784.6|157654.6|157791.4|157661.4|157795.6|157665.6|157784.6|157654.6|36
1653285430000|2022-05-23 05:57:10|157792.8|157662.8|157797.6|157667.6|157798.4|157668.4|157784.4|157654.4|36
1653285440000|2022-05-23 05:57:20|157784|157654|157800|157670|157816.4|157686.4|157779.5|157649.5|36
1653285450000|2022-05-23 05:57:30|157797|157667|157789.4|157659.4|157813.6|157683.6|157767.1|157637.1|37
1653285460000|2022-05-23 05:57:40|157793.2|157663.2|157788|157658|157804|157674|157780.6|157650.6|36
1653285470000|2022-05-23 05:57:50|157797.5|157667.5|157781.9|157651.9|157802.6|157672.6|157779.8|157649.8|33
1653285480000|2022-05-23 05:58:00|157778.7|157648.7|157793|157663|157803.7|157673.7|157766.5|157636.5|30
1653285490000|2022-05-23 05:58:10|157791.7|157661.7|157784.2|157654.2|157792.6|157662.6|157776.5|157646.5|29
1653285500000|2022-05-23 05:58:20|157783.5|157653.5|157793|157663|157805.7|157675.7|157782.2|157652.2|36
1653285510000|2022-05-23 05:58:30|157791.9|157661.9|157787.9|157657.9|157799.8|157669.8|157780.8|157650.8|35
1653285520000|2022-05-23 05:58:40|157792.3|157662.3|157788|157658|157813.2|157683.2|157786|157656|38
1653285530000|2022-05-23 05:58:50|157792.5|157662.5|157801.7|157671.7|157818.1|157688.1|157770.5|157640.5|38
1653285540000|2022-05-23 05:59:00|157803.6|157673.6|157949.3|157819.3|157949.3|157819.3|157798|157668|40
1653285550000|2022-05-23 05:59:10|157952.2|157822.2|157994.2|157864.2|158009.3|157879.3|157950.2|157820.2|39
1653285560000|2022-05-23 05:59:20|158003.1|157873.1|158008.3|157878.3|158025.8|157895.8|157993.7|157863.7|40
1653285570000|2022-05-23 05:59:30|158009|157879|157929.2|157799.2|158009|157879|157924.9|157794.9|37
1653285580000|2022-05-23 05:59:40|157930.1|157800.1|157926.8|157796.8|157936.9|157806.9|157921.3|157791.3|37
1653285590000|2022-05-23 05:59:50|157928.8|157798.8|157936.6|157806.6|157944.3|157814.3|157913.5|157783.5|34
1653285600000|2022-05-23 06:00:00|157938.8|157808.8|157948.5|157818.5|157986.8|157856.8|157932.5|157802.5|37
1653285610000|2022-05-23 06:00:10|157949.2|157819.2|157947.1|157817.1|157959.3|157829.3|157947.1|157817.1|28
1653285620000|2022-05-23 06:00:20|157947.9|157817.9|157948|157818|157971.9|157841.9|157941.5|157811.5|29
1653285630000|2022-05-23 06:00:30|157950.2|157820.2|157946.3|157816.3|157957.7|157827.7|157904.5|157774.5|32
1653285640000|2022-05-23 06:00:40|157946.8|157816.8|157953.9|157823.9|157961.3|157831.3|157914.6|157784.6|37
1653285650000|2022-05-23 06:00:50|157957.7|157827.7|157953.8|157823.8|157961.8|157831.8|157943|157813|39
1653285660000|2022-05-23 06:01:00|157953.5|157823.5|157975.1|157845.1|157983.6|157853.6|157951|157821|32
1653285670000|2022-05-23 06:01:10|157976.3|157846.3|157966.1|157836.1|157981.2|157851.2|157943.7|157813.7|33
1653285680000|2022-05-23 06:01:20|157966.2|157836.2|157958.2|157828.2|157967.7|157837.7|157942.5|157812.5|35
1653285690000|2022-05-23 06:01:30|157960.2|157830.2|157985.7|157855.7|157992.8|157862.8|157954.8|157824.8|31
1653285700000|2022-05-23 06:01:40|157986.8|157856.8|157981.3|157851.3|157988.7|157858.7|157976.8|157846.8|35
1653285710000|2022-05-23 06:01:50|157976|157846|157957.7|157827.7|157992.5|157846|157951.8|157821.8|24
1653285720000|2022-05-23 06:02:00|157957.5|157827.5|157965.2|157835.2|157966.7|157836.7|157953|157823|24
1653285730000|2022-05-23 06:02:10|157962.7|157832.7|157973|157843|157993|157863|157956.2|157826.2|31
1653285740000|2022-05-23 06:02:20|157972.9|157842.9|157991.8|157861.8|158006.9|157876.9|157968.9|157838.9|33
1653285750000|2022-05-23 06:02:30|158004.2|157874.2|157990.3|157860.3|158036.2|157906.2|157989.8|157859.8|35
1653285760000|2022-05-23 06:02:40|157984.5|157854.5|157981.1|157851.1|157989.5|157859.5|157976.5|157846.5|23
1653285770000|2022-05-23 06:02:50|157981.6|157851.6|157981|157851|157988.7|157858.7|157977|157847|10
1653285780000|2022-05-23 06:03:00|157988.2|157858.2|157982.3|157852.3|157988.2|157858.2|157979|157849|31
1653285790000|2022-05-23 06:03:10|157992.5|157862.5|157995.5|157865.5|158023.8|157893.8|157982.5|157852.5|33
1653285800000|2022-05-23 06:03:20|157996.5|157866.5|157997.7|157867.7|158025.9|157895.9|157990|157860|28
1653285810000|2022-05-23 06:03:30|157997.5|157867.5|158004.2|157874.2|158010.5|157880.5|157997.5|157867.5|19
1653285820000|2022-05-23 06:03:40|157997.8|157867.8|157991.9|157861.9|157997.8|157867.8|157984|157854|28
1653285830000|2022-05-23 06:03:50|157994.4|157864.4|158004.3|157874.3|158008.4|157878.4|157992|157862|23
1653285840000|2022-05-23 06:04:00|158003.5|157873.5|157979.4|157849.4|158004.3|157874.3|157978.4|157848.4|31
1653285850000|2022-05-23 06:04:10|157978|157848|157961.7|157831.7|157985.6|157855.6|157951.1|157821.1|33
1653285860000|2022-05-23 06:04:20|157959.3|157829.3|157982.4|157852.4|157999|157869|157959.3|157829.3|31
1653285870000|2022-05-23 06:04:30|157966.8|157836.8|157962.9|157832.9|157999.5|157869.5|157961|157831|38
1653285880000|2022-05-23 06:04:40|157962.7|157832.7|157988|157858|157994|157864|157958.4|157828.4|28
1653285890000|2022-05-23 06:04:50|157994.2|157864.2|158002|157872|158004.8|157874.8|157993.9|157863.9|21
1653285900000|2022-05-23 06:05:00|157998.5|157868.5|158001.9|157871.9|158002.3|157872.3|157963.4|157833.4|36
1653285910000|2022-05-23 06:05:10|158006.7|157876.7|158023.6|157893.6|158025.8|157895.8|158000.5|157870.5|32
1653285920000|2022-05-23 06:05:20|158020.5|157890.5|158035.9|157905.9|158041.6|157911.6|158016.1|157886.1|36
1653285930000|2022-05-23 06:05:30|158036.4|157906.4|158049.5|157919.5|158057.2|157927.2|158027.5|157897.5|32
1653285940000|2022-05-23 06:05:40|158041.9|157911.9|158141.4|158011.4|158155.7|158025.7|158032|157902|37
1653285950000|2022-05-23 06:05:50|158131.8|158001.8|158153.6|158023.6|158191.7|158061.7|158131.8|158001.8|36
1653285960000|2022-05-23 06:06:00|158148.3|158018.3|158121.7|157991.7|158163.3|158033.3|158117|157987|35
1653285970000|2022-05-23 06:06:10|158123.8|157993.8|158084.9|157954.9|158129.2|157999.2|158084.9|157954.9|40
1653285980000|2022-05-23 06:06:20|158084.6|157954.6|158100.4|157970.4|158123|157993|158079.2|157949.2|39
1653285990000|2022-05-23 06:06:30|158096.7|157966.7|158114.4|157984.4|158131.5|158001.5|158088.2|157958.2|35
1653286000000|2022-05-23 06:06:40|158123.6|157993.6|158138.1|158008.1|158138.7|158008.7|158114.2|157984.2|39
1653286010000|2022-05-23 06:06:50|158134.1|158004.1|158132|158002|158163.5|158033.5|158120.4|157990.4|32
1653286020000|2022-05-23 06:07:00|158128|157998|158135.9|158005.9|158157.7|158027.7|158128|157998|37
1653286030000|2022-05-23 06:07:10|158140.2|158010.2|158226|158096|158259.8|158129.8|158140.2|158010.2|40
1653286040000|2022-05-23 06:07:20|158227.1|158097.1|158248.8|158118.8|158262.4|158132.4|158227.1|158097.1|32
1653286050000|2022-05-23 06:07:30|158234.7|158104.7|158219.8|158089.8|158234.7|158104.7|158211.6|158081.6|38
1653286060000|2022-05-23 06:07:40|158222.3|158092.3|158214.3|158084.3|158222.3|158092.3|158210|158080|29
1653286070000|2022-05-23 06:07:50|158213.5|158083.5|158207.9|158077.9|158218.8|158088.8|158200.5|158070.5|27
1653286080000|2022-05-23 06:08:00|158204.4|158074.4|158208.5|158078.5|158213.8|158083.8|158200.5|158070.5|20
1653286090000|2022-05-23 06:08:10|158211.9|158081.9|158189|158059|158211.9|158081.9|158189|158059|26
1653286100000|2022-05-23 06:08:20|158188.1|158058.1|158188.8|158058.8|158190.2|158060.2|158188.1|158058.1|13
1653286110000|2022-05-23 06:08:30|158189.2|158059.2|158115|157985|158191.7|158061.7|158112.9|157982.9|19
1653286120000|2022-05-23 06:08:40|158113.4|157983.4|158121|157991|158128.4|157998.4|158113.4|157983.4|25
1653286130000|2022-05-23 06:08:50|158119|157989|158133.6|158003.6|158134|158004|158119|157989|27
1653286140000|2022-05-23 06:09:00|158134.7|158004.7|158156|158026|158161.7|158031.7|158133|158003|23
1653286150000|2022-05-23 06:09:10|158139.7|158009.7|158134.7|158004.7|158147.9|158017.9|158133.4|158003.4|15
1653286160000|2022-05-23 06:09:20|158158.2|158028.2|158092.7|157962.7|158158.2|158028.2|158092.7|157962.7|34
1653286170000|2022-05-23 06:09:30|158097.2|157967.2|158095.9|157965.9|158111.9|157981.9|158093.3|157963.3|21
1653286180000|2022-05-23 06:09:40|158094.8|157964.8|158097.1|157967.1|158124.3|157994.3|158093.9|157963.9|28
1653286190000|2022-05-23 06:09:50|158113.3|157983.3|158098.3|157968.3|158129.5|157999.5|158097.7|157967.7|24
1653286200000|2022-05-23 06:10:00|158097.7|157967.7|158117.3|157987.3|158129.2|157999.2|158097.5|157967.5|31
1653286210000|2022-05-23 06:10:10|158109.5|157979.5|158095.7|157965.7|158121.8|157991.8|158095|157965|21
1653286220000|2022-05-23 06:10:20|158095.9|157965.9|158115.5|157985.5|158125.3|157995.3|158093.2|157963.2|34
1653286230000|2022-05-23 06:10:30|158119.2|157989.2|158115.7|157985.7|158120.8|157990.8|158105|157975|28
1653286240000|2022-05-23 06:10:40|158114.5|157984.5|158113.2|157983.2|158115.3|157985.3|158100.4|157970.4|23
1653286250000|2022-05-23 06:10:50|158100.4|157970.4|158097.5|157967.5|158116.6|157986.6|158097.5|157967.5|17
1653286260000|2022-05-23 06:11:00|158100.5|157970.5|158049.8|157919.8|158123|157993|158036|157906|34
1653286270000|2022-05-23 06:11:10|158039.2|157909.2|158035.5|157905.5|158057.9|157927.9|158032.7|157902.7|33
1653286280000|2022-05-23 06:11:20|158036.8|157906.8|157997.5|157867.5|158036.8|157906.8|157990.7|157860.7|33
1653286290000|2022-05-23 06:11:30|157996|157866|158012|157882|158016.3|157886.3|157996|157866|22
1653286300000|2022-05-23 06:11:40|158010.2|157880.2|157954.6|157824.6|158012|157882|157933.5|157803.5|34
1653286310000|2022-05-23 06:11:50|157949.2|157819.2|157951.7|157821.7|157956|157826|157924.6|157794.6|31
1653286320000|2022-05-23 06:12:00|157952.4|157822.4|157981.5|157851.5|157982.2|157852.2|157928.7|157798.7|32
1653286330000|2022-05-23 06:12:10|157981.4|157851.4|157983|157853|157987|157857|157965|157835|28
1653286340000|2022-05-23 06:12:20|157976.8|157846.8|157978.5|157848.5|157991|157861|157959.7|157829.7|18
1653286350000|2022-05-23 06:12:30|157977.9|157847.9|157988.1|157858.1|157988.4|157858.4|157958.7|157828.7|22
1653286360000|2022-05-23 06:12:40|157987.8|157857.8|157992|157862|157996.4|157888.6|157978.6|157851.9|30
1653286370000|2022-05-23 06:12:50|157968.7|157838.7|157991|157861|157991|157861|157968.7|157838.7|27
1653286380000|2022-05-23 06:13:00|157993.3|157863.3|157982.1|157852.1|157993.3|157863.3|157971.2|157841.2|26
1653286390000|2022-05-23 06:13:10|157982.6|157852.6|157990.9|157860.9|157991.4|157861.4|157964.3|157834.3|23
1653286400000|2022-05-23 06:13:20|157967.1|157837.1|157952.3|157822.3|157989.2|157859.2|157941.9|157811.9|35
1653286410000|2022-05-23 06:13:30|157959.8|157829.8|157967.6|157837.6|157968.7|157838.7|157943.6|157813.6|31
1653286420000|2022-05-23 06:13:40|157968.4|157838.4|157964.3|157834.3|157968.5|157838.5|157933.3|157803.3|29
1653286430000|2022-05-23 06:13:50|157954.8|157824.8|157948.7|157818.7|157967|157837|157948.7|157818.7|33
1653286440000|2022-05-23 06:14:00|157960.2|157830.2|157983.3|157853.3|157983.5|157853.5|157944|157814|28
1653286450000|2022-05-23 06:14:10|157999|157869|157994.4|157864.4|157999|157869|157993.5|157863.5|18
1653286460000|2022-05-23 06:14:20|157994.2|157864.2|157970.6|157840.6|157996.1|157866.1|157955.1|157825.1|25
1653286470000|2022-05-23 06:14:30|157983.9|157853.9|157966.8|157836.8|157985.9|157855.9|157956.1|157826.1|24
1653286480000|2022-05-23 06:14:40|157973.5|157843.5|157958.2|157828.2|157979|157849|157918.5|157788.5|27
1653286490000|2022-05-23 06:14:50|157957.1|157827.1|157971.1|157841.1|157982.2|157852.2|157957.1|157827.1|24
1653286500000|2022-05-23 06:15:00|157953.6|157823.6|157992.5|157862.5|157992.5|157878|157953.6|157823.6|27
1653286510000|2022-05-23 06:15:10|157994.8|157864.8|157971.7|157881.7|157996.9|157884.6|157969.8|157860.5|19
1653286520000|2022-05-23 06:15:20|157974.3|157884.3|157996.5|157866.5|157996.9|157884.3|157969.3|157865.3|7
1653286530000|2022-05-23 06:15:30|157995.2|157865.2|157975.4|157885.4|157996.3|157886.5|157975.3|157865.2|10
1653286540000|2022-05-23 06:15:40|157976.1|157886.1|158019.1|157929.1|158024.6|157934.6|157973|157883|27
1653286550000|2022-05-23 06:15:50|158020.1|157930.1|158019.9|157929.9|158024|157934|158019|157929|17
1653286560000|2022-05-23 06:16:00|158020.2|157930.2|158006.4|157916.4|158020.2|157930.2|158003.4|157913.4|7
1653286570000|2022-05-23 06:16:10|158008.7|157918.7|158006.1|157916.1|158023.5|157918.7|158005.8|157893.1|7
1653286580000|2022-05-23 06:16:20|158002.7|157912.7|158013.2|157883.2|158013.6|157920.5|157989.4|157883.2|19
1653286590000|2022-05-23 06:16:30|158014.4|157884.4|157996|157906|158019.1|157911.1|157992.4|157884.4|24
1653286600000|2022-05-23 06:16:40|157996.9|157906.9|157971.7|157841.7|157998.5|157908.5|157969.9|157839.9|24
1653286610000|2022-05-23 06:16:50|157972.2|157842.2|157976.5|157846.5|157982.4|157852.4|157970.1|157840.1|17
1653286620000|2022-05-23 06:17:00|157976.3|157846.3|157959.8|157829.8|157976.3|157846.3|157959.8|157829.8|24
1653286630000|2022-05-23 06:17:10|157960|157830|157910.7|157780.7|157960|157855.3|157898.5|157768.5|32
1653286640000|2022-05-23 06:17:20|157909.8|157779.8|157911.9|157781.9|157918.7|157788.7|157902.2|157772.2|27
1653286650000|2022-05-23 06:17:30|157910.9|157780.9|157904|157774|157920.5|157790.5|157900.2|157770.2|23
1653286660000|2022-05-23 06:17:40|157904.3|157774.3|157886.6|157756.6|157906.4|157776.4|157883.4|157753.4|28
1653286670000|2022-05-23 06:17:50|157885.9|157755.9|157883.9|157753.9|157889.6|157759.6|157882.7|157752.7|20
1653286680000|2022-05-23 06:18:00|157883.2|157753.2|157880.1|157750.1|157884|157754|157880.1|157750.1|11
1653286690000|2022-05-23 06:18:10|157879.3|157749.3|157879.1|157749.1|157882.5|157752.5|157879.1|157749.1|13
1653286700000|2022-05-23 06:18:20|157882.4|157752.4|157884.8|157754.8|157888.3|157758.3|157879.4|157749.4|22
1653286710000|2022-05-23 06:18:30|157885.2|157755.2|157884.7|157754.7|157885.2|157755.2|157882.7|157752.7|16
1653286720000|2022-05-23 06:18:40|157883.9|157753.9|157890.9|157760.9|157890.9|157760.9|157883.9|157753.9|9
1653286730000|2022-05-23 06:18:50|157890.7|157760.7|157900.8|157770.8|157900.8|157770.8|157890.7|157760.7|25
1653286740000|2022-05-23 06:19:00|157899.8|157769.8|157901.3|157771.3|157903.5|157773.5|157898.2|157768.2|21
1653286750000|2022-05-23 06:19:10|157900.4|157770.4|157904.6|157774.6|157908.8|157778.8|157900.4|157770.4|26
1653286760000|2022-05-23 06:19:20|157904.9|157774.9|157875|157785|157905.7|157793.8|157871|157772.3|26
1653286770000|2022-05-23 06:19:30|157876.9|157786.9|157896.2|157766.2|157897.3|157788.2|157862.7|157754.2|32
1653286780000|2022-05-23 06:19:40|157895.6|157765.6|157814.4|157724.4|157895.6|157784.7|157814.4|157711.4|31
1653286790000|2022-05-23 06:19:50|157817.2|157727.2|157840.2|157750.2|157862.3|157752.2|157812.2|157701.5|30
1653286800000|2022-05-23 06:20:00|157840.1|157750.1|157879.2|157749.2|157883.3|157764.3|157840.1|157749.2|25
1653286810000|2022-05-23 06:20:10|157879|157749|157869.6|157739.6|157879.1|157749.1|157866.1|157736.1|13
1653286820000|2022-05-23 06:20:20|157865.2|157735.2|157842.6|157712.6|157869.7|157739.7|157840.2|157710.2|22
1653286830000|2022-05-23 06:20:30|157843.2|157713.2|157872.5|157742.5|157872.5|157742.5|157843.2|157713.2|25
1653286840000|2022-05-23 06:20:40|157870.4|157740.4|157881.5|157751.5|157887.6|157757.6|157868.1|157738.1|23
1653286850000|2022-05-23 06:20:50|157880.3|157750.3|157886.9|157756.9|157890.6|157760.6|157880.3|157750.3|23
1653286860000|2022-05-23 06:21:00|157886.7|157756.7|157885.1|157755.1|157890.2|157760.2|157885.1|157755.1|11
1653286870000|2022-05-23 06:21:10|157885.3|157755.3|157885.6|157755.6|157889.4|157759.4|157884.1|157754.1|22
1653286880000|2022-05-23 06:21:20|157885.3|157755.3|157883.7|157753.7|157886|157756|157883.7|157753.7|10
1653286890000|2022-05-23 06:21:30|157886.4|157756.4|157883.9|157753.9|157889.9|157779|157862.8|157742.9|22
1653286900000|2022-05-23 06:21:40|157879|157749|157879|157749|157882.2|157752.2|157877.2|157747.2|18
1653286910000|2022-05-23 06:21:50|157877.2|157747.2|157896|157766|157899.7|157769.7|157875.1|157745.1|23
1653286920000|2022-05-23 06:22:00|157895.6|157765.6|157911.9|157781.9|157912.3|157782.3|157895.6|157765.6|30
1653286930000|2022-05-23 06:22:10|157910.3|157780.3|157906.8|157776.8|157914.3|157784.3|157906.2|157776.2|16
1653286940000|2022-05-23 06:22:20|157900.2|157770.2|157896.9|157766.9|157901.1|157771.1|157894|157764|18
1653286950000|2022-05-23 06:22:30|157896.3|157766.3|157882.8|157752.8|157896.6|157766.6|157878.7|157748.7|23
1653286960000|2022-05-23 06:22:40|157881.5|157751.5|157885.8|157755.8|157888.6|157758.6|157877.8|157747.8|17
1653286970000|2022-05-23 06:22:50|157885.9|157755.9|157888.3|157758.3|157888.3|157758.3|157884.6|157754.6|14
1653286980000|2022-05-23 06:23:00|157887.9|157757.9|157901.4|157771.4|157907.8|157777.8|157885.1|157755.1|23
1653286990000|2022-05-23 06:23:10|157900.5|157770.5|157904.1|157774.1|157908.7|157778.7|157898.5|157768.5|14
1653287000000|2022-05-23 06:23:20|157904.7|157774.7|157911.9|157781.9|157911.9|157781.9|157904.7|157774.7|15
1653287010000|2022-05-23 06:23:30|157911.4|157781.4|157905.1|157815.1|157930.3|157820.8|157904.6|157777.7|19
1653287020000|2022-05-23 06:23:40|157911.3|157821.3|157929.6|157799.6|157929.7|157822.2|157909.7|157794.5|19
1653287030000|2022-05-23 06:23:50|157934.5|157804.5|157908.3|157778.3|157934.5|157824.4|157898.8|157777.6|27
1653287040000|2022-05-23 06:24:00|157912.1|157782.1|157951.9|157821.9|157952.5|157822.5|157911.4|157781.4|30
1653287050000|2022-05-23 06:24:10|157951.6|157821.6|157909.8|157779.8|157951.6|157821.6|157895.1|157779.6|24
1653287060000|2022-05-23 06:24:20|157905.9|157775.9|157912|157782|157916.5|157786.5|157905.8|157775.8|19
1653287070000|2022-05-23 06:24:30|157910.7|157780.7|157908.3|157778.3|157913|157783|157907.6|157777.6|13
1653287080000|2022-05-23 06:24:40|157907.9|157777.9|157922.5|157792.5|157922.5|157792.5|157905.6|157775.6|18
1653287090000|2022-05-23 06:24:50|157928|157798|157928.3|157798.3|157929.8|157799.8|157913.7|157783.7|18
1653287100000|2022-05-23 06:25:00|157928.5|157798.5|157918.2|157788.2|157932.8|157802.8|157913.8|157783.8|27
1653287110000|2022-05-23 06:25:10|157911.1|157781.1|157922.3|157792.3|157933.3|157803.3|157897.1|157767.1|23
1653287120000|2022-05-23 06:25:20|157920.8|157790.8|157922.2|157792.2|157923.6|157793.6|157917.8|157787.8|9
1653287130000|2022-05-23 06:25:30|157919|157789|157927.3|157797.3|157928.1|157798.1|157916.4|157786.4|12
1653287140000|2022-05-23 06:25:40|157928.9|157798.9|157950.4|157820.4|157950.4|157820.4|157923.6|157793.6|15
1653287150000|2022-05-23 06:25:50|157955.8|157825.8|157954.4|157824.4|157963.1|157833.1|157947.1|157817.1|23
1653287160000|2022-05-23 06:26:00|157953.9|157823.9|157970.8|157840.8|157970.8|157840.8|157949.9|157819.9|23
1653287170000|2022-05-23 06:26:10|157968.7|157838.7|157954.9|157864.9|157975.9|157869.2|157947|157838.5|21
1653287180000|2022-05-23 06:26:20|157956.5|157866.5|157979.3|157889.3|157983.1|157893.1|157949.4|157839.5|17
1653287190000|2022-05-23 06:26:30|157985|157895|157984.4|157894.4|157990.6|157900.6|157975|157885|23
1653287200000|2022-05-23 06:26:40|157981.2|157891.2|157987.9|157897.9|158000.4|157910.4|157981.2|157891.2|22
1653287210000|2022-05-23 06:26:50|157986.5|157896.5|157988|157898|157996.3|157906.3|157981.7|157891.7|28
1653287220000|2022-05-23 06:27:00|157990.3|157900.3|157997.9|157907.9|157998.1|157908.1|157983.5|157893.5|23
1653287230000|2022-05-23 06:27:10|157991.8|157901.8|157997.2|157907.2|157997.8|157907.8|157991.8|157901.8|21
1653287240000|2022-05-23 06:27:20|157992.9|157902.9|157993.2|157903.2|157997|157907|157992.9|157902.9|19
1653287250000|2022-05-23 06:27:30|157994.9|157904.9|158177.9|158047.9|158191.7|158061.7|157994.4|157904.4|37
1653287260000|2022-05-23 06:27:40|158176.7|158046.7|158175.1|158045.1|158186|158056|158165.5|158035.5|29
1653287270000|2022-05-23 06:27:50|158174.3|158044.3|158192.2|158062.2|158192.2|158062.2|158174.2|158044.2|13
1653287280000|2022-05-23 06:28:00|158185.5|158055.5|158189.6|158059.6|158189.6|158059.6|158179.5|158049.5|30
1653287290000|2022-05-23 06:28:10|158187.8|158057.8|158284|158154|158284|158154|158180|158050|33
1653287300000|2022-05-23 06:28:20|158277.7|158147.7|158304.2|158174.2|158305.4|158175.4|158271.8|158141.8|34
1653287310000|2022-05-23 06:28:30|158302.3|158172.3|158296.8|158166.8|158305.8|158175.8|158292.4|158162.4|30
1653287320000|2022-05-23 06:28:40|158297.2|158167.2|158299.3|158169.3|158301.4|158171.4|158245.7|158115.7|31
1653287330000|2022-05-23 06:28:50|158303|158173|158271.7|158141.7|158304.6|158174.6|158271.3|158141.3|26
1653287340000|2022-05-23 06:29:00|158278.6|158148.6|158165.9|158035.9|158278.6|158148.6|158141|158023|34
1653287350000|2022-05-23 06:29:10|158159.5|158029.5|158117.4|157987.4|158162.7|158032.7|158109.7|157979.7|35
1653287360000|2022-05-23 06:29:20|158117.1|157987.1|158154.4|158024.4|158162.8|158032.8|158117.1|157987.1|28
1653287370000|2022-05-23 06:29:30|158150.8|158020.8|158159.5|158029.5|158172.5|158042.5|158150.1|158020.1|35
1653287380000|2022-05-23 06:29:40|158155.7|158025.7|158166.6|158036.6|158166.6|158036.6|158150.4|158020.4|28
1653287390000|2022-05-23 06:29:50|158164.5|158034.5|158159.4|158029.4|158167.2|158037.2|158158.4|158028.4|21
1653287400000|2022-05-23 06:30:00|158142.7|158012.7|158107|158017|158143.2|158017|158105|157990.2|35
1653287410000|2022-05-23 06:30:10|158107.9|158017.9|158114.3|158024.3|158114.3|158024.3|158103.9|158013.9|23
1653287420000|2022-05-23 06:30:20|158069.2|157979.2|158059.1|157929.1|158088.7|157979.2|158038.3|157908.3|35
1653287430000|2022-05-23 06:30:30|158062.2|157932.2|158061|157931|158068.1|157938.1|158061|157931|31
1653287440000|2022-05-23 06:30:40|158061.4|157931.4|158062.3|157932.3|158066.7|157936.7|158052.1|157922.1|21
1653287450000|2022-05-23 06:30:50|158060.9|157930.9|158059.7|157929.7|158064.6|157934.6|158059.3|157929.3|16
1653287460000|2022-05-23 06:31:00|158058.5|157968.5|158073.1|157943.1|158080.5|157968.5|158058.5|157936.6|25
1653287470000|2022-05-23 06:31:10|158072.6|157942.6|158076.1|157946.1|158076.1|157946.1|158071.8|157941.8|18
1653287480000|2022-05-23 06:31:20|158062|157972|158071.5|157941.5|158082.4|157972|158048.5|157941.1|22
1653287490000|2022-05-23 06:31:30|158072.3|157942.3|158078.4|157948.4|158081.1|157951.1|158071.4|157941.4|19
1653287500000|2022-05-23 06:31:40|158079|157949|158058.7|157968.7|158083.1|157972.9|158058.7|157949|12
1653287510000|2022-05-23 06:31:50|158058.6|157968.6|158109.1|157979.1|158116.3|157986.3|158056.3|157966|22
1653287520000|2022-05-23 06:32:00|158115|157985|158073.6|157983.6|158119.2|157989.2|158064.2|157955|24
1653287530000|2022-05-23 06:32:10|158069.6|157979.6|158099.5|157969.5|158101|157991.7|158069.6|157969.5|19
1653287540000|2022-05-23 06:32:20|158097.4|157967.4|158090.8|157960.8|158098.3|157968.3|158089.7|157959.7|18
1653287550000|2022-05-23 06:32:30|158089.7|157959.7|158073|157983|158090|157983|158070.6|157957.5|14
1653287560000|2022-05-23 06:32:40|158072.6|157982.6|158061.3|157971.3|158079.7|157989.7|158061.3|157971.3|17
1653287570000|2022-05-23 06:32:50|158069.3|157979.3|158065|157975|158072.4|157982.4|158064.6|157974.6|15
1653287580000|2022-05-23 06:33:00|158062|157972|158111.8|157981.8|158117.7|157987.7|158062|157956.1|25
1653287590000|2022-05-23 06:33:10|158106.6|157976.6|158105.3|157975.3|158110.5|157999.9|158084.8|157975.3|15
1653287600000|2022-05-23 06:33:20|158105.8|157975.8|158100.1|158010.1|158115.9|158014.3|158093.5|157974.6|28
1653287610000|2022-05-23 06:33:30|158101|158011|158097.7|158007.7|158130.7|158011.1|158095.2|157992.1|27
1653287620000|2022-05-23 06:33:40|158096.5|158006.5|158102.3|158012.3|158105.2|158015.2|158096.5|158006.5|13
1653287630000|2022-05-23 06:33:50|158102.7|158012.7|158094.8|158004.8|158103.8|158013.8|158094.8|158004.8|14
1653287640000|2022-05-23 06:34:00|158094.6|158004.6|158097.8|158007.8|158127.3|158017.5|158094.2|157987.3|15
1653287650000|2022-05-23 06:34:10|158097.6|158007.6|158097.3|158007.3|158098.1|158008.1|158097.1|158007.1|5
1653287660000|2022-05-23 06:34:20|158094.2|158004.2|158080.3|157990.3|158125.7|158004.3|158075.6|157968.7|18
1653287670000|2022-05-23 06:34:30|158082.3|157992.3|158103.5|157973.5|158109.5|157992.3|158082.3|157970|17
1653287680000|2022-05-23 06:34:40|158104.1|157974.1|158107|157977|158108.7|157978.7|158104|157974|18
1653287690000|2022-05-23 06:34:50|158106.7|157976.7|158078.1|157988.1|158107.8|157988.5|158076.9|157967.8|21
1653287700000|2022-05-23 06:35:00|158078.3|157988.3|158070.3|157980.3|158089.5|157999.5|158063.1|157973.1|30
1653287710000|2022-05-23 06:35:10|158070|157980|158085.8|157995.8|158106.9|158004.3|158064|157974|26
1653287720000|2022-05-23 06:35:20|158084.2|157994.2|158082.4|157992.4|158085.8|157995.8|158078.7|157988.7|19
1653287730000|2022-05-23 06:35:30|158081.4|157991.4|158080.8|157990.8|158088.7|157998.7|158079.3|157989.3|19
1653287740000|2022-05-23 06:35:40|158081.1|157991.1|158076.5|157986.5|158081.1|157991.1|158066.3|157976.3|25
1653287750000|2022-05-23 06:35:50|158079.1|157989.1|158150.4|158020.4|158152.2|158026.4|158079.1|157989.1|30
1653287760000|2022-05-23 06:36:00|158147.2|158017.2|158122.3|158032.3|158147.2|158039.4|158122.3|158009.5|36
1653287770000|2022-05-23 06:36:10|158121.8|158031.8|158154.1|158024.1|158156.2|158046.3|158121.8|158021.4|29
1653287780000|2022-05-23 06:36:20|158153|158023|158152.7|158022.7|158157.1|158027.1|158141.1|158011.1|26
1653287790000|2022-05-23 06:36:30|158153.2|158023.2|158187.5|158057.5|158193.3|158063.3|158150.9|158020.9|32
1653287800000|2022-05-23 06:36:40|158190.7|158060.7|158164|158034|158197.2|158067.2|158131.4|158024.5|35
1653287810000|2022-05-23 06:36:50|158164.7|158034.7|158154.5|158024.5|158164.7|158034.7|158153|158023|32
1653287820000|2022-05-23 06:37:00|158154.7|158024.7|158151.3|158021.3|158166|158036|158145.4|158015.4|35
1653287830000|2022-05-23 06:37:10|158152|158022|158113.3|158023.3|158153.3|158023.3|158107.2|158009.7|33
1653287840000|2022-05-23 06:37:20|158114.4|158024.4|158106.6|158016.6|158114.4|158024.4|158101.7|158011.7|35
1653287850000|2022-05-23 06:37:30|158117.8|158027.8|158115.4|158025.4|158118.9|158028.9|158110.1|158020.1|34
1653287860000|2022-05-23 06:37:40|158115.7|158025.7|158112.8|158022.8|158117.1|158027.1|158096.6|158006.6|35
1653287870000|2022-05-23 06:37:50|158112.5|158022.5|158110.2|158020.2|158115.4|158025.4|158096.6|158006.6|34
1653287880000|2022-05-23 06:38:00|158116.1|158026.1|158054.8|157924.8|158116.1|158026.1|158049|157919|38
1653287890000|2022-05-23 06:38:10|158057.9|157927.9|158079.6|157949.6|158079.6|157949.6|158055.2|157925.2|32
1653287900000|2022-05-23 06:38:20|158076|157946|158084.4|157954.4|158104.6|157974.6|158055.7|157942.7|37
1653287910000|2022-05-23 06:38:30|158085.2|157955.2|158062.9|157932.9|158086.1|157956.1|158040.2|157930|25
1653287920000|2022-05-23 06:38:40|158066.1|157936.1|158074.6|157944.6|158086.5|157956.5|158040.2|157933.6|33
1653287930000|2022-05-23 06:38:50|158067.5|157937.5|158078.8|157948.8|158085.7|157955.7|158060.9|157930.9|32
1653287940000|2022-05-23 06:39:00|158081.3|157951.3|158077.1|157947.1|158081.3|157951.3|158073.6|157943.6|27
1653287950000|2022-05-23 06:39:10|158076|157946|158103|157973|158110.3|157980.3|158073.5|157943.5|33
1653287960000|2022-05-23 06:39:20|158104.1|157974.1|158086.1|157956.1|158115.6|157985.6|158078.7|157948.7|36
1653287970000|2022-05-23 06:39:30|158087.4|157957.4|158076.4|157946.4|158087.4|157957.4|158062.9|157932.9|33
1653287980000|2022-05-23 06:39:40|158075.9|157945.9|158049|157919|158077.9|157954.6|158044.6|157919|31
1653287990000|2022-05-23 06:39:50|158047.6|157917.6|158064.3|157934.3|158064.3|157934.3|158045.7|157915.7|27
1653288000000|2022-05-23 06:40:00|158065.5|157935.5|158124.8|157994.8|158146|158016|158042|157931.5|32
1653288010000|2022-05-23 06:40:10|158126.7|157996.7|158127.9|157997.9|158131.5|158001.5|158122.6|157992.6|32
1653288020000|2022-05-23 06:40:20|158127|157997|158125.6|157995.6|158131.4|158001.4|158122.9|157992.9|23
1653288030000|2022-05-23 06:40:30|158128.5|157998.5|158151.9|158021.9|158151.9|158021.9|158126.5|157996.5|35
1653288040000|2022-05-23 06:40:40|158148.3|158018.3|158142|158012|158148.9|158018.9|158128.9|157998.9|33
1653288050000|2022-05-23 06:40:50|158142.2|158012.2|158135.9|158005.9|158146|158016|158131.4|158001.4|32
1653288060000|2022-05-23 06:41:00|158134|158004|158131|158001|158139|158009|158109.1|157979.1|34
1653288070000|2022-05-23 06:41:10|158129.4|157999.4|158129.5|157999.5|158133.8|158003.8|158128.8|157998.8|26
1653288080000|2022-05-23 06:41:20|158129.3|157999.3|158139.1|158009.1|158153.1|158023.1|158129.3|157999.3|25
1653288090000|2022-05-23 06:41:30|158144.8|158014.8|158141|158011|158146.3|158016.3|158134.9|158004.9|26
1653288100000|2022-05-23 06:41:40|158141.1|158011.1|158143.7|158013.7|158148.6|158018.6|158140.9|158010.9|23
1653288110000|2022-05-23 06:41:50|158142.5|158012.5|158132.6|158002.6|158148.6|158018.6|158122.6|157992.6|30
1653288120000|2022-05-23 06:42:00|158128.6|157998.6|158144.4|158014.4|158144.4|158014.4|158122.8|157992.8|23
1653288130000|2022-05-23 06:42:10|158142.5|158012.5|158152.4|158022.4|158155|158025|158139|158009|30
1653288140000|2022-05-23 06:42:20|158152.7|158022.7|158144.8|158014.8|158154|158024|158139.1|158009.1|26
1653288150000|2022-05-23 06:42:30|158143.3|158013.3|158157.5|158027.5|158165.2|158035.2|158140.1|158010.1|29
1653288160000|2022-05-23 06:42:40|158159.2|158029.2|158144.9|158014.9|158161.6|158031.6|158144.9|158014.9|27
1653288170000|2022-05-23 06:42:50|158146.7|158016.7|158151.3|158021.3|158161.3|158031.3|158138.8|158008.8|25
1653288180000|2022-05-23 06:43:00|158158.3|158028.3|158126.7|157996.7|158158.3|158028.3|158121.7|157991.7|26
1653288190000|2022-05-23 06:43:10|158127.1|157997.1|158121.7|157991.7|158136.9|158006.9|158121.7|157991.7|24
1653288200000|2022-05-23 06:43:20|158122.2|157992.2|158134|158004|158134.6|158004.6|158120.4|157990.4|22
1653288210000|2022-05-23 06:43:30|158134.9|158004.9|158131.7|158001.7|158136.1|158006.1|158129.7|157999.7|24
1653288220000|2022-05-23 06:43:40|158131|158001|158133.3|158003.3|158136.5|158006.5|158131|158001|15
1653288230000|2022-05-23 06:43:50|158133.6|158003.6|158101.6|158011.6|158133.6|158016.4|158094.1|157979.5|21
1653288240000|2022-05-23 06:44:00|158105.3|158015.3|158101.4|158011.4|158109.7|158019.7|158098.7|158008.7|22
1653288250000|2022-05-23 06:44:10|158101.6|158011.6|158103|158013|158105.8|158015.8|158101.6|158011.6|23
1653288260000|2022-05-23 06:44:20|158103.1|158013.1|158128.8|157998.8|158144.4|158021.6|158101.7|157994.8|22
1653288270000|2022-05-23 06:44:30|158128.2|157998.2|158124.6|157994.6|158135.9|158005.9|158118.4|157988.4|21
1653288280000|2022-05-23 06:44:40|158123.7|157993.7|158123.4|157993.4|158123.9|157993.9|158117.7|157987.7|15
1653288290000|2022-05-23 06:44:50|158122.7|157992.7|158125.1|157995.1|158127.5|157997.5|158117.1|157987.1|28
1653288300000|2022-05-23 06:45:00|158124.3|157994.3|158123.4|157993.4|158125.6|158016.3|158103.3|157985.3|34
1653288310000|2022-05-23 06:45:10|158123|157993|158112.2|157982.2|158123.3|158011|158092.8|157982.2|21
1653288320000|2022-05-23 06:45:20|158112.3|157982.3|158119.9|157989.9|158122.6|157992.6|158111.6|157981.6|28
1653288330000|2022-05-23 06:45:30|158123.9|157993.9|158117.7|157987.7|158124.3|157994.3|158117|157987|22
1653288340000|2022-05-23 06:45:40|158117.9|157987.9|158117.1|157987.1|158119.2|157989.2|158114.7|157984.7|23
1653288350000|2022-05-23 06:45:50|158117.8|157987.8|158110.7|157980.7|158117.8|157987.8|158109.2|157979.2|22
1653288360000|2022-05-23 06:46:00|158111.8|157981.8|158083.8|157953.8|158111.8|157981.8|158080.1|157950.1|29
1653288370000|2022-05-23 06:46:10|158063.9|157973.9|158061.5|157971.5|158070.5|157980.5|158061|157971|22
1653288380000|2022-05-23 06:46:20|158061.9|157971.9|158093.4|157963.4|158093.8|157984.1|158061.9|157956.4|24
1653288390000|2022-05-23 06:46:30|158093.3|157963.3|158067.8|157937.8|158100|157970|158051.1|157937.8|27
1653288400000|2022-05-23 06:46:40|158071.6|157941.6|158071.6|157941.6|158074.3|157944.3|158067.7|157937.7|26
1653288410000|2022-05-23 06:46:50|158069.9|157939.9|158072.2|157942.2|158078.4|157948.4|158067.3|157937.3|23
1653288420000|2022-05-23 06:47:00|158072.4|157942.4|158070.5|157940.5|158074.1|157944.1|158068.5|157938.5|15
1653288430000|2022-05-23 06:47:10|158069.6|157939.6|158054.3|157924.3|158078.3|157962.6|158037.8|157923.9|31
1653288440000|2022-05-23 06:47:20|158052.8|157922.8|158055.1|157925.1|158057.1|157943.1|158033.1|157921.1|22
1653288450000|2022-05-23 06:47:30|158054.6|157924.6|158028.7|157898.7|158054.6|157924.6|158007.2|157892.6|30
1653288460000|2022-05-23 06:47:40|158029.1|157899.1|158011.8|157921.8|158036.7|157922|158005.7|157897.7|22
1653288470000|2022-05-23 06:47:50|158014.3|157924.3|158004.1|157914.1|158014.3|157924.3|158001.6|157911.6|18
1653288480000|2022-05-23 06:48:00|158026.8|157896.8|158016.3|157886.3|158026.8|157913|157998.6|157884.2|29
1653288490000|2022-05-23 06:48:10|158015.9|157885.9|158019.4|157889.4|158019.4|157889.4|158014|157884|28
1653288500000|2022-05-23 06:48:20|158019.5|157889.5|157998.8|157908.8|158019.5|157908.8|157998.6|157885.7|19
1653288510000|2022-05-23 06:48:30|157998.3|157908.3|158006|157916|158022.8|157916|157998.3|157886|25
1653288520000|2022-05-23 06:48:40|158004.3|157914.3|158010.1|157920.1|158010.1|157920.1|158004.3|157914.3|20
1653288530000|2022-05-23 06:48:50|158010.6|157920.6|158009.1|157919.1|158010.7|157920.7|158008.9|157918.9|11
1653288540000|2022-05-23 06:49:00|158010.8|157920.8|158010.1|157920.1|158012.2|157922.2|158009.8|157919.8|15
1653288550000|2022-05-23 06:49:10|158010.4|157920.4|158008.7|157918.7|158011.3|157921.3|158008.7|157918.7|22
1653288560000|2022-05-23 06:49:20|158009|157919|158014.1|157924.1|158017.5|157927.5|158007.6|157917.6|10
1653288570000|2022-05-23 06:49:30|158013.5|157923.5|158010.3|157920.3|158016.2|157926.2|158008.6|157918.6|24
1653288580000|2022-05-23 06:49:40|158011.3|157921.3|158019.4|157929.4|158022.1|157932.1|158008|157918|20
1653288590000|2022-05-23 06:49:50|158019.1|157929.1|158021|157931|158023.2|157933.2|158019.1|157929.1|15
1653288600000|2022-05-23 06:50:00|158021.2|157931.2|158013.3|157923.3|158022.5|157932.5|158011.5|157921.5|23
1653288610000|2022-05-23 06:50:10|158013.1|157923.1|158012.9|157922.9|158014.4|157924.4|158012.2|157922.2|15
1653288620000|2022-05-23 06:50:20|158011.1|157921.1|158012|157922|158012|157922|158011.1|157921.1|6
1653288630000|2022-05-23 06:50:30|158010|157920|158011.4|157921.4|158012.1|157922.1|158004.1|157914.1|26
1653288640000|2022-05-23 06:50:40|158009.3|157919.3|158012.2|157922.2|158012.2|157922.2|158007.8|157917.8|14
1653288650000|2022-05-23 06:50:50|158012.8|157922.8|158012.3|157922.3|158013.6|157923.6|158010.9|157920.9|17
1653288660000|2022-05-23 06:51:00|158018.9|157928.9|157990.5|157900.5|158018.9|157928.9|157983.3|157893.3|28
1653288670000|2022-05-23 06:51:10|157989.5|157899.5|157987.8|157897.8|157989.6|157899.6|157983.3|157893.3|21
1653288680000|2022-05-23 06:51:20|157987.9|157897.9|158013.4|157923.4|158017.7|157927.7|157985.6|157895.6|25
1653288690000|2022-05-23 06:51:30|158013.3|157923.3|158012.4|157922.4|158013.3|157923.3|158012|157922|15
1653288700000|2022-05-23 06:51:40|158012.3|157922.3|158012.1|157922.1|158012.6|157922.6|158012.1|157922.1|5
1653288710000|2022-05-23 06:51:50|158011.8|157921.8|158005.2|157915.2|158012.9|157922.9|158004.6|157914.6|13
1653288720000|2022-05-23 06:52:00|158005|157915|158026.5|157896.5|158026.5|157915.2|158005|157894.3|11
1653288730000|2022-05-23 06:52:10|158026.4|157896.4|158003.9|157913.9|158026.7|157921|158003.9|157894.8|19
1653288740000|2022-05-23 06:52:20|158003.7|157913.7|157998.4|157908.4|158003.9|157913.9|157998.4|157908.4|18
1653288750000|2022-05-23 06:52:30|157996.1|157906.1|158005.5|157915.5|158027.7|157915.6|157976.8|157869|27
1653288760000|2022-05-23 06:52:40|158005.2|157915.2|158013.6|157923.6|158030.2|157929.2|158005.2|157900.2|26
1653288770000|2022-05-23 06:52:50|158013.2|157923.2|157997|157907|158019.1|157923.7|157994.3|157889.1|19
1653288780000|2022-05-23 06:53:00|157997.8|157907.8|158013.3|157923.3|158013.3|157923.3|157996.4|157906.4|18
1653288790000|2022-05-23 06:53:10|158016|157926|158016.6|157926.6|158020.8|157930.8|158015.3|157925.3|21
1653288800000|2022-05-23 06:53:20|158020.3|157930.3|158019|157929|158020.7|157930.7|158017.3|157927.3|18
1653288810000|2022-05-23 06:53:30|158018.7|157928.7|158030.5|157900.5|158080.8|157990.8|158008.2|157899.5|22
1653288820000|2022-05-23 06:53:40|158030.9|157900.9|158041.3|157911.3|158041.3|157911.3|158030.9|157900.9|15
1653288830000|2022-05-23 06:53:50|158032|157902|158062|157932|158064.8|157934.8|158031.8|157901.8|31
1653288840000|2022-05-23 06:54:00|158064.6|157934.6|158073.2|157943.2|158073.3|157949.4|158039.4|157915.4|36
1653288850000|2022-05-23 06:54:10|158067.5|157937.5|158071.8|157941.8|158073.8|157943.8|158067.5|157937.5|30
1653288860000|2022-05-23 06:54:20|158071.2|157941.2|158062.3|157972.3|158088.6|157979.2|158051.8|157939.3|22
1653288870000|2022-05-23 06:54:30|158050.9|157960.9|158057|157967|158071.3|157968.1|158045.7|157939.6|26
1653288880000|2022-05-23 06:54:40|158057.3|157967.3|158054.9|157964.9|158057.3|157967.3|158053.3|157963.3|24
1653288890000|2022-05-23 06:54:50|158055.2|157965.2|158053.9|157963.9|158056.5|157966.5|158053.9|157963.9|8
1653288900000|2022-05-23 06:55:00|158053.6|157963.6|158053.6|157963.6|158053.9|157963.9|158052.6|157962.6|14
1653288910000|2022-05-23 06:55:10|158054.3|157964.3|158054|157964|158054.3|157964.3|158053.6|157963.6|15
1653288920000|2022-05-23 06:55:20|158053.8|157963.8|158055.4|157965.4|158058.5|157968.5|158053.5|157963.5|21
1653288930000|2022-05-23 06:55:30|158055.5|157965.5|158064.7|157974.7|158085.5|157980.6|158055.2|157950.1|26
1653288940000|2022-05-23 06:55:40|158065.2|157975.2|158035.6|157945.6|158065.2|157975.2|158035.6|157945.6|32
1653288950000|2022-05-23 06:55:50|158036.7|157946.7|158039.4|157949.4|158039.4|157949.4|158036.2|157946.2|21
1653288960000|2022-05-23 06:56:00|158038.7|157948.7|158041.3|157951.3|158044.3|157954.3|158038.7|157948.7|23
1653288970000|2022-05-23 06:56:10|158038.9|157948.9|158029.2|157939.2|158054.2|157950.9|158029.2|157915.4|19
1653288980000|2022-05-23 06:56:20|158029.7|157939.7|158031.4|157941.4|158033.2|157943.2|158026.9|157936.9|17
1653288990000|2022-05-23 06:56:30|158030.6|157940.6|158030.3|157940.3|158038.7|157948.7|158024.5|157934.5|23
1653289000000|2022-05-23 06:56:40|158029.5|157939.5|158037.7|157947.7|158037.7|157947.7|158028.7|157938.7|17
1653289010000|2022-05-23 06:56:50|158037.6|157947.6|158042|157952|158046.5|157956.5|158035.8|157945.8|27
1653289020000|2022-05-23 06:57:00|158041.4|157951.4|158046.7|157956.7|158049.2|157959.2|158033.8|157943.8|27
1653289030000|2022-05-23 06:57:10|158050.5|157960.5|158040.9|157950.9|158050.7|157960.7|158037.7|157947.7|31
1653289040000|2022-05-23 06:57:20|158042.3|157952.3|158043.4|157953.4|158044.4|157954.4|158040.2|157950.2|22
1653289050000|2022-05-23 06:57:30|158041.1|157951.1|158084.7|157994.7|158087.8|157997.8|158041.1|157951.1|26
1653289060000|2022-05-23 06:57:40|158085.5|157995.5|158094|158004|158099|158009|158084.7|157994.7|23
1653289070000|2022-05-23 06:57:50|158095|158005|158106.4|158016.4|158106.4|158016.4|158089.8|157999.8|24
1653289080000|2022-05-23 06:58:00|158107.6|158017.6|158109.1|158019.1|158109.2|158019.2|158104.3|158014.3|17
1653289090000|2022-05-23 06:58:10|158109|158019|158113.1|158023.1|158115.6|158025.6|158108|158018|23
1653289100000|2022-05-23 06:58:20|158113.7|158023.7|158100.3|158010.3|158114.3|158024.3|158098|158008|24
1653289110000|2022-05-23 06:58:30|158101.3|158011.3|158103.8|158013.8|158104.9|158014.9|158098.2|158008.2|32
1653289120000|2022-05-23 06:58:40|158107.4|158017.4|158105.3|158015.3|158111.7|158021.7|158102.7|158012.7|30
1653289130000|2022-05-23 06:58:50|158101.1|158011.1|158100.3|158010.3|158108.3|158018.3|158095|158005|24
1653289140000|2022-05-23 06:59:00|158099.3|158009.3|158100.9|158010.9|158100.9|158010.9|158095.3|158005.3|25
1653289150000|2022-05-23 06:59:10|158101|158011|158102.8|158012.8|158103.4|158013.4|158100.1|158010.1|16
1653289160000|2022-05-23 06:59:20|158103|158013|158096.7|158006.7|158103|158013|158096.7|158006.7|20
1653289170000|2022-05-23 06:59:30|158095.9|158005.9|158110.7|158020.7|158111.1|158021.1|158095.9|158005.9|19
1653289180000|2022-05-23 06:59:40|158111|158021|158103.3|158013.3|158111|158021|158102.2|158012.2|17
1653289190000|2022-05-23 06:59:50|158106.4|158016.4|158098.8|158008.8|158106.4|158016.4|158092.5|158002.5|22
1653289200000|2022-05-23 07:00:00|158100|158010|158099.6|158009.6|158100.4|158010.4|158082.6|157992.6|37
1653289210000|2022-05-23 07:00:10|158109.1|158019.1|158080.6|157990.6|158114|158024|158071.8|157981.8|34
1653289220000|2022-05-23 07:00:20|158081|157991|158107.3|158017.3|158108.7|158018.7|158081|157991|34
1653289230000|2022-05-23 07:00:30|158099.4|158009.4|158113.2|158023.2|158114.9|158024.9|158097.5|158007.5|37
1653289240000|2022-05-23 07:00:40|158115.8|158025.8|158127|158037|158127|158037|158114.1|158024.1|33
1653289250000|2022-05-23 07:00:50|158125.9|158035.9|158114.3|158024.3|158128.3|158038.3|158113.7|158023.7|38
1653289260000|2022-05-23 07:01:00|158114.8|158024.8|158121.6|158031.6|158131.8|158041.8|158114.7|158024.7|39
1653289270000|2022-05-23 07:01:10|158122.2|158032.2|158121.3|158031.3|158125.4|158035.4|158115|158025|29
1653289280000|2022-05-23 07:01:20|158118.4|158028.4|158115.4|158025.4|158118.4|158028.4|158110.2|158020.2|30
1653289290000|2022-05-23 07:01:30|158115.7|158025.7|158071.9|157981.9|158115.7|158025.7|158066.2|157976.2|31
1653289300000|2022-05-23 07:01:40|158078.3|157988.3|158062.7|157972.7|158079.2|157989.2|158025.7|157935.7|35
1653289310000|2022-05-23 07:01:50|158061.7|157971.7|158064.8|157974.8|158069.6|157979.6|158061|157971|28
1653289320000|2022-05-23 07:02:00|158066.1|157976.1|158072.9|157982.9|158079.5|157989.5|158060.3|157970.3|34
1653289330000|2022-05-23 07:02:10|158074.5|157984.5|158048.6|157958.6|158077|157987|158043.5|157953.5|39
1653289340000|2022-05-23 07:02:20|158049.5|157959.5|158043.4|157953.4|158055.5|157965.5|158037.6|157947.6|33
1653289350000|2022-05-23 07:02:30|158043.3|157953.3|158046.9|157956.9|158046.9|157956.9|158035.8|157945.8|31
1653289360000|2022-05-23 07:02:40|158049|157959|158060.5|157970.5|158063.1|157973.1|158046.7|157956.7|34
1653289370000|2022-05-23 07:02:50|158060.1|157970.1|158062.5|157972.5|158062.5|157972.5|158056.3|157966.3|27
1653289380000|2022-05-23 07:03:00|158062.4|157972.4|158089.2|157999.2|158096.2|158006.2|158062.2|157972.2|34
1653289390000|2022-05-23 07:03:10|158086.8|157996.8|158088.7|157998.7|158095.8|158005.8|158070.4|157980.4|39
1653289400000|2022-05-23 07:03:20|158091.8|158001.8|158080.3|157990.3|158092.4|158002.4|158079.5|157989.5|36
1653289410000|2022-05-23 07:03:30|158082.4|157992.4|158074.6|157984.6|158086.2|157996.2|158074.6|157984.6|36
1653289420000|2022-05-23 07:03:40|158083.3|157993.3|158075.2|157985.2|158091.9|158001.9|158069.6|157979.6|32
1653289430000|2022-05-23 07:03:50|158074.6|157984.6|158085.1|157995.1|158094.7|158004.7|158072.2|157982.2|37
1653289440000|2022-05-23 07:04:00|158086.5|157996.5|158159.7|158069.7|158165.6|158075.6|158086.5|157996.5|35
1653289450000|2022-05-23 07:04:10|158152.3|158062.3|158158.7|158068.7|158173.5|158073.3|158146.7|158043.5|38
1653289460000|2022-05-23 07:04:20|158156.4|158066.4|158155.2|158065.2|158162.4|158072.4|158152.6|158062.6|32
1653289470000|2022-05-23 07:04:30|158153.9|158063.9|158254.2|158124.2|158280.6|158163.4|158151.3|158061.3|35
1653289480000|2022-05-23 07:04:40|158246.6|158156.6|158224.2|158134.2|158246.6|158156.6|158208.9|158101.7|32
1653289490000|2022-05-23 07:04:50|158221.2|158131.2|158227.8|158137.8|158229.3|158139.3|158218.6|158128.6|30
1653289500000|2022-05-23 07:05:00|158222.9|158132.9|158262.2|158132.2|158291|158180.8|158222.9|158132.2|35
1653289510000|2022-05-23 07:05:10|158257.4|158167.4|158276.1|158186.1|158289.4|158194.3|158245.5|158151.9|31
1653289520000|2022-05-23 07:05:20|158277.8|158187.8|158306.9|158216.9|158335.3|158229.3|158277.8|158185.9|30
1653289530000|2022-05-23 07:05:30|158302.9|158212.9|158307|158217|158308.1|158218.1|158301|158211|31
1653289540000|2022-05-23 07:05:40|158307.3|158217.3|158296.9|158206.9|158310.5|158220.5|158287.6|158197.6|30
1653289550000|2022-05-23 07:05:50|158302.3|158212.3|158300.3|158210.3|158304.6|158214.6|158294.1|158204.1|27
1653289560000|2022-05-23 07:06:00|158304|158214|158309.2|158219.2|158317.1|158227.1|158300.6|158210.6|27
1653289570000|2022-05-23 07:06:10|158290.2|158200.2|158286.3|158196.3|158303.4|158213.4|158286.3|158196.3|34
1653289580000|2022-05-23 07:06:20|158287.4|158197.4|158306.5|158216.5|158309.6|158219.6|158277.4|158187.4|35
1653289590000|2022-05-23 07:06:30|158308.4|158218.4|158316.3|158226.3|158326.2|158226.8|158304.3|158195.2|35
1653289600000|2022-05-23 07:06:40|158315.5|158225.5|158313.8|158223.8|158317.7|158227.7|158290.9|158200.9|32
1653289610000|2022-05-23 07:06:50|158312.4|158222.4|158303|158213|158312.4|158222.4|158284.8|158194.8|35
1653289620000|2022-05-23 07:07:00|158302.8|158212.8|158357.1|158267.1|158357.1|158267.1|158302.8|158212.8|38
1653289630000|2022-05-23 07:07:10|158355|158265|158369.1|158279.1|158373.2|158283.2|158347.9|158257.9|33
1653289640000|2022-05-23 07:07:20|158368.7|158278.7|158405.6|158315.6|158405.6|158315.6|158367.5|158277.5|31
1653289650000|2022-05-23 07:07:30|158403.5|158313.5|158395|158305|158403.5|158313.5|158372.5|158282.5|34
1653289660000|2022-05-23 07:07:40|158394.7|158304.7|158395.5|158305.5|158411.7|158321.7|158388.2|158298.2|35
1653289670000|2022-05-23 07:07:50|158394.9|158304.9|158398.9|158308.9|158400.4|158310.4|158392.8|158302.8|19
1653289680000|2022-05-23 07:08:00|158399.5|158309.5|158390.9|158300.9|158400.2|158310.2|158382.3|158292.3|33
1653289690000|2022-05-23 07:08:10|158390.4|158300.4|158394.2|158304.2|158400.2|158310.2|158385.8|158295.8|33
1653289700000|2022-05-23 07:08:20|158396.1|158306.1|158396.5|158306.5|158400.5|158310.5|158391.2|158301.2|25
1653289710000|2022-05-23 07:08:30|158397.8|158307.8|158372.8|158282.8|158397.8|158307.8|158372.8|158282.8|37
1653289720000|2022-05-23 07:08:40|158366.5|158276.5|158378.7|158288.7|158395|158305|158364.4|158274.4|35
1653289730000|2022-05-23 07:08:50|158380.1|158290.1|158356.3|158266.3|158380.1|158290.1|158348.7|158258.7|39
1653289740000|2022-05-23 07:09:00|158357|158267|158345.2|158255.2|158370.2|158280.2|158337.3|158247.3|33
1653289750000|2022-05-23 07:09:10|158342.5|158252.5|158290.4|158200.4|158346.3|158256.3|158290.4|158200.4|35
1653289760000|2022-05-23 07:09:20|158307.2|158217.2|158315.3|158225.3|158324.8|158234.8|158299.5|158209.5|36
1653289770000|2022-05-23 07:09:30|158311.1|158221.1|158310.5|158180.5|158323.1|158221.1|158279|158179.5|37
1653289780000|2022-05-23 07:09:40|158312.6|158182.6|158259.8|158169.8|158315.1|158211.2|158255.9|158143.4|34
1653289790000|2022-05-23 07:09:50|158256.5|158166.5|158248.7|158158.7|158282.7|158172|158248.4|158147.6|35
1653289800000|2022-05-23 07:10:00|158251.2|158161.2|158188.4|158098.4|158251.2|158161.2|158187.8|158097.8|37
1653289810000|2022-05-23 07:10:10|158190.6|158100.6|158178.7|158088.7|158212.9|158122.9|158178.7|158088.7|31
1653289820000|2022-05-23 07:10:20|158179.7|158089.7|158183.8|158093.8|158192.7|158102.7|158179.7|158089.7|30
1653289830000|2022-05-23 07:10:30|158182.1|158092.1|158189.7|158099.7|158207.1|158099.9|158180|158076.8|30
1653289840000|2022-05-23 07:10:40|158190.1|158100.1|158190.9|158100.9|158199.2|158109.2|158184.3|158094.3|25
1653289850000|2022-05-23 07:10:50|158189|158099|158241.5|158151.5|158262.1|158156.6|158189|158099|36
1653289860000|2022-05-23 07:11:00|158241.2|158151.2|158254.4|158164.4|158276.4|158175.1|158241.2|158144|36
1653289870000|2022-05-23 07:11:10|158221|158131|158263.2|158173.2|158266.1|158176.1|158221|158131|33
1653289880000|2022-05-23 07:11:20|158256.4|158166.4|158276.3|158186.3|158276.3|158186.3|158254.6|158164.6|32
1653289890000|2022-05-23 07:11:30|158274.7|158184.7|158271.7|158181.7|158277.1|158187.1|158264.3|158174.3|30
1653289900000|2022-05-23 07:11:40|158271.6|158181.6|158266.9|158176.9|158277.4|158187.4|158260.3|158170.3|27
1653289910000|2022-05-23 07:11:50|158268.5|158178.5|158262.6|158172.6|158272.3|158182.3|158255.3|158165.3|30
1653289920000|2022-05-23 07:12:00|158262.5|158172.5|158240.3|158150.3|158262.5|158172.5|158238.2|158148.2|35
1653289930000|2022-05-23 07:12:10|158237.8|158147.8|158235.7|158145.7|158242.7|158152.7|158223.5|158133.5|34
1653289940000|2022-05-23 07:12:20|158236.3|158146.3|158243.8|158153.8|158243.8|158153.8|158224|158134|32
1653289950000|2022-05-23 07:12:30|158246.9|158156.9|158264|158174|158276.3|158186.3|158246.9|158156.9|34
1653289960000|2022-05-23 07:12:40|158265.7|158175.7|158272.3|158182.3|158297.9|158200.7|158257.4|158163.7|29
1653289970000|2022-05-23 07:12:50|158274.3|158184.3|158330|158240|158330.7|158240.7|158267.4|158177.4|34
1653289980000|2022-05-23 07:13:00|158315.4|158225.4|158312.9|158222.9|158340.3|158234.8|158303.4|158210.3|35
1653289990000|2022-05-23 07:13:10|158305.1|158215.1|158268.4|158178.4|158309.2|158219.2|158249.8|158159.8|38
1653290000000|2022-05-23 07:13:20|158269.6|158179.6|158275.4|158185.4|158275.4|158185.4|158253.7|158163.7|38
1653290010000|2022-05-23 07:13:30|158274.8|158184.8|158310.5|158220.5|158325.3|158235.3|158274.5|158184.5|35
1653290020000|2022-05-23 07:13:40|158307.5|158217.5|158319.9|158229.9|158326.4|158236.4|158302.1|158212.1|32
1653290030000|2022-05-23 07:13:50|158318.1|158228.1|158325|158235|158344.6|158239.6|158309.3|158214.6|35
1653290040000|2022-05-23 07:14:00|158325.4|158235.4|158307.9|158217.9|158325.4|158235.4|158304.3|158214.3|35
1653290050000|2022-05-23 07:14:10|158307.3|158217.3|158306.3|158216.3|158307.3|158217.3|158291.1|158201.1|29
1653290060000|2022-05-23 07:14:20|158306|158216|158313.6|158223.6|158324.8|158234.8|158306|158216|32
1653290070000|2022-05-23 07:14:30|158314|158224|158323|158233|158328.6|158238.6|158314|158224|34
1653290080000|2022-05-23 07:14:40|158323.3|158233.3|158320|158230|158323.3|158233.3|158310.6|158220.6|32
1653290090000|2022-05-23 07:14:50|158321.9|158231.9|158315|158225|158322.1|158232.1|158311.6|158221.6|25
1653290100000|2022-05-23 07:15:00|158314.1|158224.1|158307.9|158217.9|158328.7|158238.7|158302.6|158212.6|35
1653290110000|2022-05-23 07:15:10|158307.4|158217.4|158309.1|158219.1|158337.9|158221.7|158304.9|158207.9|32
1653290120000|2022-05-23 07:15:20|158308.3|158218.3|158309|158219|158312.9|158222.9|158305.4|158215.4|24
1653290130000|2022-05-23 07:15:30|158308.4|158218.4|158311.3|158221.3|158315.6|158225.6|158308.4|158218.4|25
1653290140000|2022-05-23 07:15:40|158311.2|158221.2|158305|158215|158312.5|158222.5|158302.2|158212.2|27
1653290150000|2022-05-23 07:15:50|158305.6|158215.6|158301.1|158211.1|158308.6|158218.6|158297.8|158207.8|24
1653290160000|2022-05-23 07:16:00|158300.5|158210.5|158281.2|158191.2|158316.6|158226.6|158281.2|158191.2|36
1653290170000|2022-05-23 07:16:10|158281.3|158191.3|158290.3|158200.3|158291.2|158201.2|158280.7|158190.7|29
1653290180000|2022-05-23 07:16:20|158290.4|158200.4|158300.8|158210.8|158316.3|158226.3|158288.9|158198.9|34
1653290190000|2022-05-23 07:16:30|158299.9|158209.9|158331.9|158241.9|158343.2|158241.9|158299.9|158209.9|37
1653290200000|2022-05-23 07:16:40|158330.7|158240.7|158324.1|158234.1|158333.3|158243.3|158297.9|158207.9|31
1653290210000|2022-05-23 07:16:50|158323.8|158233.8|158324.5|158234.5|158324.9|158234.9|158320.2|158230.2|28
1653290220000|2022-05-23 07:17:00|158323.7|158233.7|158365.1|158275.1|158365.1|158275.1|158322.8|158232.8|34
1653290230000|2022-05-23 07:17:10|158372.9|158282.9|158363.5|158273.5|158375.9|158285.9|158347.4|158257.4|35
1653290240000|2022-05-23 07:17:20|158375.8|158285.8|158364.8|158274.8|158385.1|158295.1|158361.9|158271.9|38
1653290250000|2022-05-23 07:17:30|158368|158278|158358.3|158268.3|158371.8|158281.8|158350.5|158260.5|35
1653290260000|2022-05-23 07:17:40|158357.9|158267.9|158378|158288|158384.5|158294.5|158357.9|158267.9|36
1653290270000|2022-05-23 07:17:50|158377.6|158287.6|158382.7|158292.7|158389.9|158299.9|158375.8|158285.8|36
1653290280000|2022-05-23 07:18:00|158381.4|158291.4|158356.5|158266.5|158382.1|158292.1|158356.5|158266.5|35
1653290290000|2022-05-23 07:18:10|158347.6|158257.6|158336.3|158246.3|158355.8|158265.8|158333.3|158243.3|30
1653290300000|2022-05-23 07:18:20|158336.1|158246.1|158353.2|158263.2|158358|158268|158333.7|158243.7|33
1653290310000|2022-05-23 07:18:30|158351|158261|158275.8|158185.8|158362.3|158272.3|158268.5|158178.5|36
1653290320000|2022-05-23 07:18:40|158279.4|158189.4|158265.4|158175.4|158285.2|158195.2|158263.2|158173.2|31
1653290330000|2022-05-23 07:18:50|158264.2|158174.2|158263.7|158173.7|158266.7|158176.7|158262|158172|18
1653290340000|2022-05-23 07:19:00|158261.6|158171.6|158241.7|158151.7|158269.5|158179.5|158241.1|158151.1|29
1653290350000|2022-05-23 07:19:10|158239|158149|158246.2|158156.2|158246.4|158156.4|158238|158148|31
1653290360000|2022-05-23 07:19:20|158243.5|158153.5|158259.1|158169.1|158264|158174|158243.2|158153.2|35
1653290370000|2022-05-23 07:19:30|158257.7|158167.7|158261.8|158171.8|158270|158180|158254.2|158164.2|36
1653290380000|2022-05-23 07:19:40|158261.4|158171.4|158284|158194|158285.1|158195.1|158245.1|158155.1|25
1653290390000|2022-05-23 07:19:50|158286.8|158196.8|158334.9|158244.9|158341.1|158251.1|158283.9|158193.9|24
1653290400000|2022-05-23 07:20:00|158335|158245|158339.1|158249.1|158340|158250|158335|158245|27
1653290410000|2022-05-23 07:20:10|158338.4|158248.4|158256.3|158166.3|158341|158251|158255.3|158165.3|32
1653290420000|2022-05-23 07:20:20|158256.4|158166.4|158318.6|158228.6|158322.8|158232.8|158256.4|158166.4|27
1653290430000|2022-05-23 07:20:30|158318.1|158228.1|158327.8|158237.8|158329.6|158239.6|158314.2|158224.2|20
1653290440000|2022-05-23 07:20:40|158326.8|158236.8|158293.1|158203.1|158326.8|158236.8|158291.9|158201.9|28
1653290450000|2022-05-23 07:20:50|158294|158204|158295.1|158205.1|158298.2|158208.2|158293.7|158203.7|27
1653290460000|2022-05-23 07:21:00|158295.2|158205.2|158293.4|158203.4|158297.5|158207.5|158291.8|158201.8|26
1653290470000|2022-05-23 07:21:10|158293.6|158203.6|158252.4|158162.4|158294.7|158204.7|158242.8|158138|35
1653290480000|2022-05-23 07:21:20|158247.9|158157.9|158258.3|158168.3|158261.9|158171.9|158245.6|158155.6|30
1653290490000|2022-05-23 07:21:30|158254.1|158164.1|158264.5|158174.5|158270.3|158180.3|158252.1|158162.1|30
1653290500000|2022-05-23 07:21:40|158264.4|158174.4|158302.7|158212.7|158319.7|158229.7|158264.4|158174.4|29
1653290510000|2022-05-23 07:21:50|158303|158213|158325.6|158235.6|158325.6|158235.6|158301.9|158211.9|26
1653290520000|2022-05-23 07:22:00|158322.7|158232.7|158324.1|158234.1|158326.3|158236.3|158292.8|158202.8|30
1653290530000|2022-05-23 07:22:10|158307.4|158217.4|158321.7|158231.7|158325.5|158235.5|158307.4|158217.4|36
1653290540000|2022-05-23 07:22:20|158321.3|158231.3|158311|158221|158322.3|158232.3|158305.1|158215.1|30
1653290550000|2022-05-23 07:22:30|158310.1|158220.1|158331.3|158241.3|158344.1|158254.1|158310.1|158220.1|36
1653290560000|2022-05-23 07:22:40|158331.5|158241.5|158345.9|158255.9|158352.4|158262.4|158329.3|158239.3|34
1653290570000|2022-05-23 07:22:50|158348.1|158258.1|158353.6|158263.6|158362.3|158272.3|158343.6|158253.6|33
1653290580000|2022-05-23 07:23:00|158348|158258|158329.7|158239.7|158366.1|158276.1|158326|158214|36
1653290590000|2022-05-23 07:23:10|158325.7|158235.7|158341.9|158251.9|158356.4|158266.4|158325.7|158235.7|39
1653290600000|2022-05-23 07:23:20|158339.9|158249.9|158322.1|158232.1|158340.9|158249.9|158315.8|158205.8|38
1653290610000|2022-05-23 07:23:30|158323.1|158233.1|158334.5|158204.5|158347.3|158245.9|158308.5|158194.8|40
1653290620000|2022-05-23 07:23:40|158311.9|158221.9|158311.5|158221.5|158314.9|158224.9|158306.2|158216.2|35
1653290630000|2022-05-23 07:23:50|158313.7|158223.7|158335.8|158205.8|158345|158232.7|158313.6|158205.8|37
1653290640000|2022-05-23 07:24:00|158336.8|158206.8|158297.4|158207.4|158336.8|158233.4|158295.3|158205.3|35
1653290650000|2022-05-23 07:24:10|158296.8|158206.8|158307.2|158217.2|158312.9|158222.9|158291.9|158201.9|36
1653290660000|2022-05-23 07:24:20|158309.5|158219.5|158311.8|158221.8|158315.8|158225.8|158307.7|158217.7|30
1653290670000|2022-05-23 07:24:30|158307.1|158217.1|158288.7|158198.7|158310.3|158220.3|158286.7|158196.7|38
1653290680000|2022-05-23 07:24:40|158289.2|158199.2|158270.1|158180.1|158289.2|158199.2|158268.2|158178.2|34
1653290690000|2022-05-23 07:24:50|158289.3|158199.3|158278.8|158188.8|158289.3|158199.3|158275.1|158185.1|29
1653290700000|2022-05-23 07:25:00|158276.7|158186.7|158280.8|158190.8|158281.8|158191.8|158276.1|158186.1|26
1653290710000|2022-05-23 07:25:10|158279.5|158189.5|158270.7|158180.7|158279.5|158189.5|158270.4|158180.4|29
1653290720000|2022-05-23 07:25:20|158272.5|158182.5|158249.4|158159.4|158278.3|158188.3|158243.6|158153.6|32
1653290730000|2022-05-23 07:25:30|158249.5|158159.5|158249.2|158159.2|158250.1|158160.1|158247.9|158157.9|14
1653290740000|2022-05-23 07:25:40|158249.3|158159.3|158246.9|158156.9|158251.6|158161.6|158246.5|158156.5|17
1653290750000|2022-05-23 07:25:50|158248.8|158158.8|158251|158161|158251.7|158161.7|158248.8|158158.8|18
1653290760000|2022-05-23 07:26:00|158251.2|158161.2|158254.5|158164.5|158254.9|158164.9|158250.3|158160.3|21
1653290770000|2022-05-23 07:26:10|158254.2|158164.2|158254.4|158164.4|158255.2|158165.2|158253.7|158163.7|15
1653290780000|2022-05-23 07:26:20|158254.3|158164.3|158255.2|158165.2|158255.6|158165.6|158252.2|158162.2|22
1653290790000|2022-05-23 07:26:30|158255.7|158165.7|158300|158210|158300.2|158210.2|158251.3|158161.3|27
1653290800000|2022-05-23 07:26:40|158299.6|158209.6|158294.5|158204.5|158305.9|158215.9|158293.1|158203.1|29
1653290810000|2022-05-23 07:26:50|158297.5|158207.5|158288.9|158198.9|158299.5|158209.5|158288.5|158198.5|28
1653290820000|2022-05-23 07:27:00|158292.8|158202.8|158293.8|158203.8|158308.4|158218.4|158288.2|158198.2|34
1653290830000|2022-05-23 07:27:10|158293.2|158203.2|158292.6|158202.6|158296.9|158206.9|158292.4|158202.4|22
1653290840000|2022-05-23 07:27:20|158292.2|158202.2|158312.3|158222.3|158314.4|158224.4|158292.2|158202.2|29
1653290850000|2022-05-23 07:27:30|158312|158222|158299.2|158209.2|158333.1|158222|158292.5|158195.1|35
1653290860000|2022-05-23 07:27:40|158299.5|158209.5|158314.5|158224.5|158314.5|158224.5|158294|158204|30
1653290870000|2022-05-23 07:27:50|158313.6|158223.6|158295.9|158205.9|158316.5|158226.5|158294.5|158204.5|34
1653290880000|2022-05-23 07:28:00|158294.3|158204.3|158272.6|158182.6|158295.5|158205.5|158264.4|158174.4|36
1653290890000|2022-05-23 07:28:10|158272.1|158182.1|158280.2|158190.2|158287|158197|158265.5|158175.5|34
1653290900000|2022-05-23 07:28:20|158279.6|158189.6|158329.9|158239.9|158332|158242|158276|158186|35
1653290910000|2022-05-23 07:28:30|158331|158241|158328|158238|158332.8|158242.8|158326|158236|34
1653290920000|2022-05-23 07:28:40|158328.1|158238.1|158315|158225|158330.4|158240.4|158309.5|158219.5|29
1653290930000|2022-05-23 07:28:50|158316.3|158226.3|158323.8|158233.8|158324.8|158234.8|158316.3|158226.3|25
1653290940000|2022-05-23 07:29:00|158323.7|158233.7|158317.2|158227.2|158323.7|158233.7|158316.6|158226.6|13
1653290950000|2022-05-23 07:29:10|158317.6|158227.6|158337.8|158247.8|158342.3|158252.3|158317|158227|27
1653290960000|2022-05-23 07:29:20|158336.4|158246.4|158334.6|158244.6|158360.2|158270.2|158333.5|158243.5|33
1653290970000|2022-05-23 07:29:30|158333.4|158243.4|158320.3|158230.3|158337.2|158247.2|158318.4|158228.4|32
1653290980000|2022-05-23 07:29:40|158318.9|158228.9|158312.7|158222.7|158325|158235|158312|158222|30
1653290990000|2022-05-23 07:29:50|158312.8|158222.8|158312.8|158222.8|158313.2|158223.2|158306.9|158216.9|26
1653291000000|2022-05-23 07:30:00|158313|158223|158317.7|158227.7|158326.9|158236.9|158313|158223|30
1653291010000|2022-05-23 07:30:10|158317.5|158227.5|158319.3|158229.3|158320.3|158230.3|158316.7|158226.7|21
1653291020000|2022-05-23 07:30:20|158319.4|158229.4|158323.7|158233.7|158323.7|158233.7|158316.3|158226.3|18
1653291030000|2022-05-23 07:30:30|158322|158232|158386.7|158296.7|158386.8|158296.8|158322|158232|38
1653291040000|2022-05-23 07:30:40|158387.7|158297.7|158331.7|158241.7|158387.7|158297.7|158325.3|158235.3|34
1653291050000|2022-05-23 07:30:50|158332.9|158242.9|158308|158218|158332.9|158242.9|158299.3|158209.3|32
1653291060000|2022-05-23 07:31:00|158302.7|158212.7|158305.1|158215.1|158322.6|158217.1|158301.6|158191.9|34
1653291070000|2022-05-23 07:31:10|158305|158215|158276|158186|158305|158215|158272.5|158182.5|38
1653291080000|2022-05-23 07:31:20|158281.5|158191.5|158296.6|158206.6|158328.4|158207.2|158278.2|158176.9|37
1653291090000|2022-05-23 07:31:30|158296.2|158206.2|158308.7|158218.7|158317.4|158227.4|158296.2|158206.2|34
1653291100000|2022-05-23 07:31:40|158309.4|158219.4|158312.6|158222.6|158313.8|158223.8|158301.4|158211.4|32
1653291110000|2022-05-23 07:31:50|158313.5|158223.5|158313.7|158223.7|158317.4|158227.4|158307|158217|31
1653291120000|2022-05-23 07:32:00|158305.7|158215.7|158314.4|158224.4|158314.4|158224.4|158291.9|158201.9|33
1653291130000|2022-05-23 07:32:10|158314|158224|158315.9|158225.9|158316.7|158226.7|158312.7|158222.7|27
1653291140000|2022-05-23 07:32:20|158315.8|158225.8|158313.6|158223.6|158316.4|158226.4|158313.6|158223.6|15
1653291150000|2022-05-23 07:32:30|158314.5|158224.5|158314.6|158224.6|158315.8|158225.8|158313.6|158223.6|18
1653291160000|2022-05-23 07:32:40|158314.5|158224.5|158254.4|158164.4|158316.5|158226.5|158254.4|158164.4|27
1653291170000|2022-05-23 07:32:50|158253.2|158163.2|158250.5|158160.5|158254.5|158164.5|158249.4|158159.4|23
1653291180000|2022-05-23 07:33:00|158251.4|158161.4|158257|158167|158259.8|158169.8|158251.4|158161.4|21
1653291190000|2022-05-23 07:33:10|158256.7|158166.7|158247.7|158157.7|158258.1|158168.1|158247.7|158157.7|18
1653291200000|2022-05-23 07:33:20|158247.2|158157.2|158264.6|158134.6|158266.9|158157.3|158245.8|158133.8|20
1653291210000|2022-05-23 07:33:30|158264.5|158134.5|158259.4|158169.4|158264.5|158169.6|158251.3|158134.5|22
1653291220000|2022-05-23 07:33:40|158259.7|158169.7|158259.1|158169.1|158260.1|158170.1|158258.8|158168.8|14
1653291230000|2022-05-23 07:33:50|158258.5|158168.5|158267.5|158177.5|158270|158180|158258.5|158168.5|20
1653291240000|2022-05-23 07:34:00|158267.3|158177.3|158272.9|158182.9|158272.9|158182.9|158267.3|158177.3|11
1653291250000|2022-05-23 07:34:10|158269.7|158179.7|158251.8|158161.8|158271.8|158181.8|158248.5|158158.5|28
1653291260000|2022-05-23 07:34:20|158252.1|158162.1|158254.4|158164.4|158255.5|158165.5|158250|158160|22
1653291270000|2022-05-23 07:34:30|158254.5|158164.5|158254.2|158164.2|158256.2|158166.2|158254.1|158164.1|19
1653291280000|2022-05-23 07:34:40|158254.1|158164.1|158255.8|158165.8|158255.8|158165.8|158252.7|158162.7|24
1653291290000|2022-05-23 07:34:50|158256|158166|158258.1|158168.1|158258.5|158168.5|158254.6|158164.6|18
1653291300000|2022-05-23 07:35:00|158253.8|158163.8|158262.4|158172.4|158262.4|158172.4|158251.3|158161.3|24
1653291310000|2022-05-23 07:35:10|158264.6|158174.6|158271.9|158181.9|158272|158182|158260.8|158170.8|28
1653291320000|2022-05-23 07:35:20|158271|158181|158286.5|158196.5|158288.8|158198.8|158270.4|158180.4|21
1653291330000|2022-05-23 07:35:30|158289.8|158199.8|158329.9|158239.9|158344.1|158254.1|158285.8|158195.8|31
1653291340000|2022-05-23 07:35:40|158330.3|158240.3|158338.4|158248.4|158340.3|158250.3|158329.3|158239.3|31
1653291350000|2022-05-23 07:35:50|158338.8|158248.8|158338|158248|158339.5|158249.5|158333.9|158243.9|28
1653291360000|2022-05-23 07:36:00|158338.2|158248.2|158355.2|158265.2|158362|158272|158338.1|158248.1|28
1653291370000|2022-05-23 07:36:10|158353.3|158263.3|158357.6|158267.6|158358.9|158268.9|158349.8|158259.8|19
1653291380000|2022-05-23 07:36:20|158357.4|158267.4|158356.4|158266.4|158357.8|158267.8|158354.9|158264.9|17
1653291390000|2022-05-23 07:36:30|158355.6|158265.6|158356.3|158266.3|158357.1|158267.1|158355.4|158265.4|14
1653291400000|2022-05-23 07:36:40|158355.7|158265.7|158390.1|158300.1|158396.2|158306.2|158354.6|158264.6|33
1653291410000|2022-05-23 07:36:50|158387.2|158297.2|158399.8|158309.8|158400|158310|158380.9|158290.9|38
1653291420000|2022-05-23 07:37:00|158400.1|158310.1|158386.4|158296.4|158400.1|158310.1|158379.5|158289.5|37
1653291430000|2022-05-23 07:37:10|158386.6|158296.6|158401.5|158311.5|158401.9|158311.9|158384.2|158294.2|35
1653291440000|2022-05-23 07:37:20|158401.4|158311.4|158389.4|158299.4|158401.4|158311.4|158389.4|158299.4|24
1653291450000|2022-05-23 07:37:30|158388.8|158298.8|158385.5|158295.5|158393.5|158303.5|158380.8|158290.8|35
1653291460000|2022-05-23 07:37:40|158385.7|158295.7|158383|158293|158396.4|158306.4|158375.6|158285.6|33
1653291470000|2022-05-23 07:37:50|158383.9|158293.9|158369.5|158279.5|158384.8|158294.8|158364.2|158274.2|35
1653291480000|2022-05-23 07:38:00|158369.6|158279.6|158371|158281|158378.9|158288.9|158368|158278|32
1653291490000|2022-05-23 07:38:10|158370.9|158280.9|158380.5|158290.5|158380.5|158290.5|158370.9|158280.9|25
1653291500000|2022-05-23 07:38:20|158382.5|158292.5|158382.7|158292.7|158388.7|158298.7|158380.9|158290.9|28
1653291510000|2022-05-23 07:38:30|158382.4|158292.4|158382.9|158292.9|158384.1|158294.1|158381.8|158291.8|22
1653291520000|2022-05-23 07:38:40|158382.7|158292.7|158385.5|158295.5|158385.8|158295.8|158382.7|158292.7|22
1653291530000|2022-05-23 07:38:50|158385.1|158295.1|158383|158293|158386.9|158296.9|158383|158293|21
1653291540000|2022-05-23 07:39:00|158383.6|158293.6|158384.9|158294.9|158385.3|158295.3|158382.4|158292.4|17
1653291550000|2022-05-23 07:39:10|158383|158293|158379|158289|158383|158293|158352.8|158262.8|33
1653291560000|2022-05-23 07:39:20|158379.1|158289.1|158398.6|158308.6|158398.7|158308.7|158378.3|158288.3|32
1653291570000|2022-05-23 07:39:30|158398.1|158308.1|158394.2|158304.2|158398.7|158308.7|158387.8|158297.8|19
1653291580000|2022-05-23 07:39:40|158394.1|158304.1|158394.9|158304.9|158399.5|158309.5|158393.1|158303.1|21
1653291590000|2022-05-23 07:39:50|158394.5|158304.5|158391|158301|158395.2|158305.2|158390.5|158300.5|18
1653291600000|2022-05-23 07:40:00|158391.2|158301.2|158392.8|158302.8|158393.3|158303.3|158388.6|158298.6|19
1653291610000|2022-05-23 07:40:10|158392.9|158302.9|158390.2|158300.2|158392.9|158302.9|158387|158297|23
1653291620000|2022-05-23 07:40:20|158390.3|158300.3|158386.9|158296.9|158391.8|158301.8|158386.6|158296.6|14
1653291630000|2022-05-23 07:40:30|158387.6|158297.6|158388|158298|158392.7|158302.7|158387.4|158297.4|25
1653291640000|2022-05-23 07:40:40|158388.7|158298.7|158409.9|158319.9|158412|158322|158387.3|158297.3|28
1653291650000|2022-05-23 07:40:50|158409.1|158319.1|158406.2|158316.2|158411.7|158321.7|158402.2|158312.2|32
1653291660000|2022-05-23 07:41:00|158405.6|158315.6|158381.4|158291.4|158406.1|158316.1|158380.7|158290.7|31
1653291670000|2022-05-23 07:41:10|158381.2|158291.2|158391.6|158301.6|158394.6|158304.6|158380.5|158290.5|29
1653291680000|2022-05-23 07:41:20|158393.6|158303.6|158393.5|158303.5|158416.8|158326.8|158390|158300|26
1653291690000|2022-05-23 07:41:30|158394.5|158304.5|158394|158304|158399.2|158309.2|158390.9|158300.9|31
1653291700000|2022-05-23 07:41:40|158395.8|158305.8|158406.7|158316.7|158408.1|158318.1|158395.8|158305.8|27
1653291710000|2022-05-23 07:41:50|158408.5|158318.5|158405.7|158315.7|158409.4|158319.4|158386.9|158296.9|39
1653291720000|2022-05-23 07:42:00|158409.3|158319.3|158432.1|158342.1|158433.2|158343.2|158405.8|158315.8|34
1653291730000|2022-05-23 07:42:10|158430.5|158340.5|158438.1|158348.1|158439.7|158349.7|158430.5|158340.5|35
1653291740000|2022-05-23 07:42:20|158437.2|158347.2|158432|158342|158438.9|158348.9|158431.2|158341.2|34
1653291750000|2022-05-23 07:42:30|158432.2|158342.2|158448.9|158358.9|158448.9|158358.9|158430|158340|27
1653291760000|2022-05-23 07:42:40|158448.8|158358.8|158436.4|158346.4|158448.8|158358.8|158434.9|158344.9|18
1653291770000|2022-05-23 07:42:50|158437|158347|158502.6|158412.6|158509|158419|158435.5|158345.5|30
1653291780000|2022-05-23 07:43:00|158501.9|158411.9|158500.6|158410.6|158506.2|158416.2|158495.2|158405.2|30
1653291790000|2022-05-23 07:43:10|158500.3|158410.3|158528.6|158438.6|158529.9|158439.9|158500.3|158410.3|26
1653291800000|2022-05-23 07:43:20|158530|158440|158581.3|158491.3|158581.4|158491.4|158527.4|158437.4|37
1653291810000|2022-05-23 07:43:30|158582.1|158492.1|158581.4|158491.4|158585.4|158495.4|158576.3|158486.3|38
1653291820000|2022-05-23 07:43:40|158579.7|158489.7|158569.9|158479.9|158581.1|158491.1|158560.9|158470.9|32
1653291830000|2022-05-23 07:43:50|158561.9|158471.9|158564.9|158474.9|158572.2|158482.2|158561.9|158471.9|33
1653291840000|2022-05-23 07:44:00|158563.5|158473.5|158559.5|158469.5|158564.9|158474.9|158531.6|158441.6|34
1653291850000|2022-05-23 07:44:10|158557.6|158467.6|158557.5|158467.5|158558.7|158468.7|158555.6|158465.6|20
1653291860000|2022-05-23 07:44:20|158557.9|158467.9|158534.2|158444.2|158559|158469|158531.7|158441.7|25
1653291870000|2022-05-23 07:44:30|158533.3|158443.3|158550.5|158460.5|158550.5|158460.5|158533.2|158443.2|20
1653291880000|2022-05-23 07:44:40|158565.5|158475.5|158558.4|158468.4|158577.6|158487.6|158558|158468|25
1653291890000|2022-05-23 07:44:50|158559.2|158469.2|158565.8|158475.8|158568.5|158478.5|158559.2|158469.2|30
1653291900000|2022-05-23 07:45:00|158568|158478|158592.9|158502.9|158613.3|158523.3|158568|158478|30
1653291910000|2022-05-23 07:45:10|158592.7|158502.7|158566|158476|158592.7|158502.7|158565.4|158475.4|32
1653291920000|2022-05-23 07:45:20|158568.5|158478.5|158619.7|158529.7|158629.4|158539.4|158566.1|158476.1|36
1653291930000|2022-05-23 07:45:30|158620.2|158530.2|158621.3|158531.3|158637.5|158547.5|158620.2|158530.2|36
1653291940000|2022-05-23 07:45:40|158623|158533|158619.7|158529.7|158628.5|158538.5|158618.7|158528.7|34
1653291950000|2022-05-23 07:45:50|158623.4|158533.4|158568.6|158478.6|158629.6|158539.6|158564.8|158474.8|35
1653291960000|2022-05-23 07:46:00|158566.7|158476.7|158564|158474|158570.4|158480.4|158561|158471|29
1653291970000|2022-05-23 07:46:10|158563.8|158473.8|158564.8|158474.8|158588.4|158498.4|158563.5|158473.5|31
1653291980000|2022-05-23 07:46:20|158568.4|158478.4|158568.7|158478.7|158571.5|158481.5|158564.8|158474.8|21
1653291990000|2022-05-23 07:46:30|158567.6|158477.6|158563|158473|158571.4|158481.4|158562.2|158472.2|32
1653292000000|2022-05-23 07:46:40|158562.3|158472.3|158532.3|158442.3|158562.3|158472.3|158532.3|158442.3|30
1653292010000|2022-05-23 07:46:50|158532.7|158442.7|158509|158419|158533.5|158443.5|158504.9|158414.9|26
1653292020000|2022-05-23 07:47:00|158508.6|158418.6|158510.5|158420.5|158510.5|158420.5|158504.8|158414.8|20
1653292030000|2022-05-23 07:47:10|158509.7|158419.7|158507.8|158417.8|158513.9|158423.9|158505|158415|29
1653292040000|2022-05-23 07:47:20|158507.9|158417.9|158507.7|158417.7|158507.9|158417.9|158504.5|158414.5|22
1653292050000|2022-05-23 07:47:30|158507|158417|158486|158396|158507.7|158417.7|158486|158396|32
1653292060000|2022-05-23 07:47:40|158490.4|158400.4|158515.6|158425.6|158516|158426|158490.4|158400.4|35
1653292070000|2022-05-23 07:47:50|158515.5|158425.5|158512.5|158422.5|158519.9|158429.9|158512.5|158422.5|22
1653292080000|2022-05-23 07:48:00|158512.9|158422.9|158506.3|158416.3|158512.9|158422.9|158504.6|158414.6|19
1653292090000|2022-05-23 07:48:10|158506.4|158416.4|158503.9|158413.9|158510.1|158420.1|158501.4|158411.4|27
1653292100000|2022-05-23 07:48:20|158502.2|158412.2|158504.7|158414.7|158507.8|158417.8|158491|158401|36
1653292110000|2022-05-23 07:48:30|158506.2|158416.2|158510.6|158420.6|158513.7|158423.7|158488.7|158398.7|38
1653292120000|2022-05-23 07:48:40|158513.1|158423.1|158520.1|158430.1|158520.7|158430.7|158510.6|158420.6|26
1653292130000|2022-05-23 07:48:50|158520.6|158430.6|158521.9|158431.9|158524.3|158434.3|158520.5|158430.5|15
1653292140000|2022-05-23 07:49:00|158522.2|158432.2|158521.7|158431.7|158522.6|158432.6|158521.2|158431.2|14
1653292150000|2022-05-23 07:49:10|158521.4|158431.4|158507|158417|158522.2|158432.2|158507|158417|16
1653292160000|2022-05-23 07:49:20|158507.5|158417.5|158504.2|158414.2|158519.4|158429.4|158504.2|158414.2|29
1653292170000|2022-05-23 07:49:30|158504.1|158414.1|158498.4|158408.4|158506|158416|158493.6|158403.6|26
1653292180000|2022-05-23 07:49:40|158495|158405|158497.2|158407.2|158498.2|158408.2|158495|158405|15
1653292190000|2022-05-23 07:49:50|158496.4|158406.4|158508.3|158418.3|158509.1|158419.1|158496.4|158406.4|19
1653292200000|2022-05-23 07:50:00|158506.9|158416.9|158509.8|158419.8|158516.1|158426.1|158506.9|158416.9|31
1653292210000|2022-05-23 07:50:10|158511.7|158421.7|158518.2|158428.2|158520.7|158430.7|158511.7|158421.7|23
1653292220000|2022-05-23 07:50:20|158518.6|158428.6|158519.9|158429.9|158525.3|158435.3|158518.6|158428.6|15
1653292230000|2022-05-23 07:50:30|158519.4|158429.4|158519.6|158429.6|158521.6|158431.6|158519.4|158429.4|20
1653292240000|2022-05-23 07:50:40|158520.8|158430.8|158517.5|158427.5|158522.2|158432.2|158517|158427|17
1653292250000|2022-05-23 07:50:50|158517.7|158427.7|158508|158418|158517.8|158427.8|158507.1|158417.1|22
1653292260000|2022-05-23 07:51:00|158508.7|158418.7|158511|158421|158513.1|158423.1|158508.4|158418.4|21
1653292270000|2022-05-23 07:51:10|158510.8|158420.8|158507.4|158417.4|158511.5|158421.5|158506.4|158416.4|20
1653292280000|2022-05-23 07:51:20|158507.9|158417.9|158514.3|158424.3|158514.3|158424.3|158501.3|158411.3|26
1653292290000|2022-05-23 07:51:30|158515|158425|158512.7|158422.7|158515|158425|158508.9|158418.9|30
1653292300000|2022-05-23 07:51:40|158511.6|158421.6|158511.3|158421.3|158514.4|158424.4|158510|158420|27
1653292310000|2022-05-23 07:51:50|158512.4|158422.4|158512.6|158422.6|158513.6|158423.6|158512.4|158422.4|15
1653292320000|2022-05-23 07:52:00|158512.7|158422.7|158514.6|158424.6|158514.6|158424.6|158512.1|158422.1|14
1653292330000|2022-05-23 07:52:10|158514.5|158424.5|158514.9|158424.9|158516.8|158426.8|158514.5|158424.5|20
1653292340000|2022-05-23 07:52:20|158514.6|158424.6|158512.5|158422.5|158517.1|158427.1|158511.4|158421.4|25
1653292350000|2022-05-23 07:52:30|158512.4|158422.4|158516.6|158426.6|158518.2|158428.2|158507.9|158417.9|33
1653292360000|2022-05-23 07:52:40|158517.8|158427.8|158517.6|158427.6|158518.1|158428.1|158516.9|158426.9|18
1653292370000|2022-05-23 07:52:50|158517.4|158427.4|158519|158429|158519.4|158429.4|158517.4|158427.4|17
1653292380000|2022-05-23 07:53:00|158519.1|158429.1|158518.9|158428.9|158519.4|158429.4|158518.1|158428.1|12
1653292390000|2022-05-23 07:53:10|158519.2|158429.2|158517.6|158427.6|158523.6|158433.6|158517.2|158427.2|15
1653292400000|2022-05-23 07:53:20|158515.2|158425.2|158556.2|158466.2|158565.8|158475.8|158515.2|158425.2|26
1653292410000|2022-05-23 07:53:30|158555.9|158465.9|158537.5|158447.5|158555.9|158465.9|158537|158447|25
1653292420000|2022-05-23 07:53:40|158537.1|158447.1|158537.1|158447.1|158538.1|158448.1|158533.2|158443.2|19
1653292430000|2022-05-23 07:53:50|158537.2|158447.2|158537.7|158447.7|158538.2|158448.2|158536.9|158446.9|9
1653292440000|2022-05-23 07:54:00|158536.3|158446.3|158516.8|158426.8|158536.3|158446.3|158516.8|158426.8|21
1653292450000|2022-05-23 07:54:10|158519.6|158429.6|158523.5|158433.5|158523.8|158433.8|158516.9|158426.9|22
1653292460000|2022-05-23 07:54:20|158523.6|158433.6|158528.2|158438.2|158537.5|158447.5|158522.1|158432.1|24
1653292470000|2022-05-23 07:54:30|158528.5|158438.5|158526.5|158436.5|158528.5|158438.5|158522.6|158432.6|21
1653292480000|2022-05-23 07:54:40|158526.2|158436.2|158515.3|158425.3|158526.2|158436.2|158510|158420|27
1653292490000|2022-05-23 07:54:50|158514.4|158424.4|158519.1|158429.1|158519.1|158429.1|158514.1|158424.1|21
1653292500000|2022-05-23 07:55:00|158517.8|158427.8|158527.8|158437.8|158527.8|158437.8|158517.8|158427.8|31
1653292510000|2022-05-23 07:55:10|158528.1|158438.1|158523|158433|158528.8|158438.8|158522.3|158432.3|23
1653292520000|2022-05-23 07:55:20|158523.3|158433.3|158523.7|158433.7|158524|158434|158508.8|158418.8|29
1653292530000|2022-05-23 07:55:30|158523.4|158433.4|158541.4|158451.4|158541.6|158451.6|158523.4|158433.4|39
1653292540000|2022-05-23 07:55:40|158538.4|158448.4|158547.4|158457.4|158547.4|158457.4|158535.8|158445.8|35
1653292550000|2022-05-23 07:55:50|158536.3|158446.3|158557.4|158467.4|158560.7|158470.7|158536.3|158446.3|28
1653292560000|2022-05-23 07:56:00|158558.4|158468.4|158554.7|158464.7|158558.9|158468.9|158553|158463|21
1653292570000|2022-05-23 07:56:10|158554.8|158464.8|158558.8|158468.8|158558.8|158468.8|158554.8|158464.8|15
1653292580000|2022-05-23 07:56:20|158559|158469|158559.9|158469.9|158565.9|158475.9|158557.2|158467.2|18
1653292590000|2022-05-23 07:56:30|158560.1|158470.1|158560.4|158470.4|158563.6|158473.6|158558.9|158468.9|22
1653292600000|2022-05-23 07:56:40|158559.5|158469.5|158559.7|158469.7|158567.3|158477.3|158557|158467|23
1653292610000|2022-05-23 07:56:50|158560.7|158470.7|158550|158460|158564.9|158474.9|158543.2|158453.2|28
1653292620000|2022-05-23 07:57:00|158548.5|158458.5|158512.3|158422.3|158551|158461|158510.4|158420.4|37
1653292630000|2022-05-23 07:57:10|158511.3|158421.3|158526.3|158436.3|158528.3|158438.3|158506.8|158416.8|38
1653292640000|2022-05-23 07:57:20|158523.6|158433.6|158511.9|158421.9|158525.5|158435.5|158510.9|158420.9|34
1653292650000|2022-05-23 07:57:30|158511.6|158421.6|158494.7|158404.7|158514.3|158424.3|158490|158400|31
1653292660000|2022-05-23 07:57:40|158494.2|158404.2|158506.1|158416.1|158510.5|158420.5|158493.9|158403.9|32
1653292670000|2022-05-23 07:57:50|158506.2|158416.2|158503.1|158413.1|158508.8|158418.8|158503|158413|34
1653292680000|2022-05-23 07:58:00|158503.3|158413.3|158503.2|158413.2|158509.3|158419.3|158497.3|158407.3|34
1653292690000|2022-05-23 07:58:10|158502.2|158412.2|158515.4|158425.4|158515.9|158425.9|158501.7|158411.7|30
1653292700000|2022-05-23 07:58:20|158515.2|158425.2|158522.1|158432.1|158522.1|158432.1|158506.1|158416.1|34
1653292710000|2022-05-23 07:58:30|158518.7|158428.7|158530.9|158440.9|158534.6|158444.6|158513.5|158423.5|26
1653292720000|2022-05-23 07:58:40|158531.4|158441.4|158558.5|158468.5|158560.2|158470.2|158531.3|158441.3|25
1653292730000|2022-05-23 07:58:50|158558.7|158468.7|158554.2|158464.2|158565|158475|158551.2|158461.2|29
1653292740000|2022-05-23 07:59:00|158552.5|158462.5|158547|158457|158553.1|158463.1|158541.2|158451.2|31
1653292750000|2022-05-23 07:59:10|158547.2|158457.2|158545.3|158455.3|158550.3|158460.3|158537.6|158447.6|31
1653292760000|2022-05-23 07:59:20|158544.2|158454.2|158549.2|158459.2|158555.4|158465.4|158532.6|158442.6|30
1653292770000|2022-05-23 07:59:30|158546.9|158456.9|158546.4|158456.4|158550.2|158460.2|158541.5|158451.5|29
1653292780000|2022-05-23 07:59:40|158549.2|158459.2|158533.4|158443.4|158559.8|158469.8|158522.9|158432.9|36
1653292790000|2022-05-23 07:59:50|158535.1|158445.1|158529.4|158439.4|158542.8|158452.8|158525.2|158435.2|36
1653292800000|2022-05-23 08:00:00|158529.1|158439.1|158520.7|158430.7|158530.1|158440.1|158518.1|158428.1|35
1653292810000|2022-05-23 08:00:10|158520.9|158430.9|158443.7|158353.7|158525.4|158435.4|158438.5|158348.5|40
1653292820000|2022-05-23 08:00:20|158447.3|158357.3|158448|158358|158466.4|158363.7|158440.3|158334.7|35
1653292830000|2022-05-23 08:00:30|158447.2|158357.2|158440.6|158350.6|158449.3|158359.3|158434.1|158344.1|34
1653292840000|2022-05-23 08:00:40|158440.7|158350.7|158418.2|158328.2|158440.7|158350.7|158410.6|158320.6|35
1653292850000|2022-05-23 08:00:50|158417.6|158327.6|158416.3|158326.3|158423.5|158333.5|158411.7|158321.7|32
1653292860000|2022-05-23 08:01:00|158415.6|158325.6|158421.1|158331.1|158421.1|158331.1|158413.6|158323.6|22
1653292870000|2022-05-23 08:01:10|158421|158331|158528.6|158438.6|158528.6|158438.6|158421|158331|31
1653292880000|2022-05-23 08:01:20|158520|158430|158515.3|158425.3|158520.8|158430.8|158507.1|158417.1|39
1653292890000|2022-05-23 08:01:30|158514.9|158424.9|158508.4|158418.4|158515.6|158425.6|158507.1|158417.1|37
1653292900000|2022-05-23 08:01:40|158508.3|158418.3|158497.6|158407.6|158508.3|158418.3|158487.8|158397.8|33
1653292910000|2022-05-23 08:01:50|158501.2|158411.2|158470.7|158380.7|158506|158416|158470.7|158380.7|28
1653292920000|2022-05-23 08:02:00|158480.7|158390.7|158498.4|158408.4|158503|158413|158470.3|158380.3|38
1653292930000|2022-05-23 08:02:10|158499.9|158409.9|158496|158406|158504.1|158414.1|158494.9|158404.9|34
1653292940000|2022-05-23 08:02:20|158497.3|158407.3|158473.8|158383.8|158504.2|158414.2|158461.8|158371.8|35
1653292950000|2022-05-23 08:02:30|158473.9|158383.9|158482.1|158392.1|158493.3|158403.3|158471.2|158381.2|29
1653292960000|2022-05-23 08:02:40|158489.4|158399.4|158497.8|158407.8|158504.1|158414.1|158460.1|158370.1|39
1653292970000|2022-05-23 08:02:50|158501|158411|158500.4|158410.4|158504.8|158414.8|158463.2|158373.2|34
1653292980000|2022-05-23 08:03:00|158497.9|158407.9|158506.2|158416.2|158508.2|158418.2|158493.6|158403.6|32
1653292990000|2022-05-23 08:03:10|158506.9|158416.9|158517|158427|158517|158427|158506.4|158416.4|32
1653293000000|2022-05-23 08:03:20|158517.7|158427.7|158503.9|158413.9|158517.7|158427.7|158503.7|158413.7|33
1653293010000|2022-05-23 08:03:30|158506.4|158416.4|158508.1|158418.1|158511.9|158421.9|158506.1|158416.1|27
1653293020000|2022-05-23 08:03:40|158507.5|158417.5|158513.8|158423.8|158513.8|158423.8|158506.8|158416.8|26
1653293030000|2022-05-23 08:03:50|158512.7|158422.7|158495.4|158405.4|158513|158423|158495.4|158405.4|31
1653293040000|2022-05-23 08:04:00|158497.2|158407.2|158505.6|158415.6|158505.6|158415.6|158497.2|158407.2|24
1653293050000|2022-05-23 08:04:10|158505.1|158415.1|158503.6|158413.6|158507.6|158417.6|158503.6|158413.6|11
1653293060000|2022-05-23 08:04:20|158505.7|158415.7|158513.7|158423.7|158513.7|158423.7|158503.4|158413.4|22
1653293070000|2022-05-23 08:04:30|158514.9|158424.9|158515.7|158425.7|158515.7|158425.7|158512|158422|17
1653293080000|2022-05-23 08:04:40|158515.9|158425.9|158511.9|158421.9|158515.9|158425.9|158510.6|158420.6|29
1653293090000|2022-05-23 08:04:50|158512.1|158422.1|158512.7|158422.7|158514|158424|158511.8|158421.8|18
1653293100000|2022-05-23 08:05:00|158516.2|158426.2|158514.8|158424.8|158516.3|158426.3|158513.7|158423.7|22
1653293110000|2022-05-23 08:05:10|158515.1|158425.1|158507.3|158417.3|158516.2|158426.2|158503.7|158413.7|24
1653293120000|2022-05-23 08:05:20|158506.1|158416.1|158509.3|158419.3|158510|158420|158506.1|158416.1|21
1653293130000|2022-05-23 08:05:30|158508.7|158418.7|158512.5|158422.5|158515.6|158425.6|158508.4|158418.4|28
1653293140000|2022-05-23 08:05:40|158510.8|158420.8|158516.6|158426.6|158516.6|158426.6|158510.4|158420.4|26
1653293150000|2022-05-23 08:05:50|158515.1|158425.1|158510.5|158420.5|158515.2|158425.2|158507.9|158417.9|22
1653293160000|2022-05-23 08:06:00|158510.3|158420.3|158510.8|158420.8|158513.2|158423.2|158508.4|158418.4|24
1653293170000|2022-05-23 08:06:10|158510.9|158420.9|158486.3|158396.3|158513.1|158423.1|158486.2|158396.2|23
1653293180000|2022-05-23 08:06:20|158486.2|158396.2|158483.4|158393.4|158489.8|158399.8|158477|158387|29
1653293190000|2022-05-23 08:06:30|158484.3|158394.3|158483.8|158393.8|158491|158401|158483.3|158393.3|26
1653293200000|2022-05-23 08:06:40|158477.4|158387.4|158472.6|158382.6|158477.4|158387.4|158469.6|158379.6|22
1653293210000|2022-05-23 08:06:50|158473|158383|158475|158385|158476.8|158386.8|158472.1|158382.1|20
1653293220000|2022-05-23 08:07:00|158474.8|158384.8|158475.2|158385.2|158475.2|158385.2|158474|158384|9
1653293230000|2022-05-23 08:07:10|158475|158385|158493.8|158403.8|158493.8|158403.8|158472.8|158382.8|21
1653293240000|2022-05-23 08:07:20|158491.3|158401.3|158505.6|158415.6|158530.3|158440.3|158490.3|158400.3|29
1653293250000|2022-05-23 08:07:30|158503.4|158413.4|158455.5|158365.5|158508.5|158418.5|158455.5|158365.5|30
1653293260000|2022-05-23 08:07:40|158458.1|158368.1|158454.5|158364.5|158458.1|158368.1|158452.2|158362.2|26
1653293270000|2022-05-23 08:07:50|158453.5|158363.5|158444.4|158354.4|158455.4|158365.4|158440.4|158350.4|31
1653293280000|2022-05-23 08:08:00|158444.3|158354.3|158386.1|158296.1|158444.8|158354.8|158378.8|158288.8|27
1653293290000|2022-05-23 08:08:10|158384.7|158294.7|158387.3|158297.3|158387.9|158297.9|158376.2|158286.2|26
1653293300000|2022-05-23 08:08:20|158387.5|158297.5|158370|158280|158390|158300|158368.5|158278.5|21
1653293310000|2022-05-23 08:08:30|158371.3|158281.3|158374.4|158284.4|158376|158286|158371.3|158281.3|22
1653293320000|2022-05-23 08:08:40|158374|158284|158356.3|158266.3|158374.4|158284.4|158356|158266|25
1653293330000|2022-05-23 08:08:50|158354.7|158264.7|158267.1|158177.1|158355.2|158265.2|158261.6|158171.6|37
1653293340000|2022-05-23 08:09:00|158261.7|158171.7|158260.8|158170.8|158267.9|158177.9|158260.8|158170.8|25
1653293350000|2022-05-23 08:09:10|158256.9|158166.9|158235|158145|158256.9|158166.9|158216.8|158126.8|33
1653293360000|2022-05-23 08:09:20|158234.5|158144.5|158231.1|158141.1|158234.5|158144.5|158227.2|158137.2|20
1653293370000|2022-05-23 08:09:30|158231.3|158141.3|158230.8|158140.8|158232.9|158142.9|158229.2|158139.2|13
1653293380000|2022-05-23 08:09:40|158229.4|158139.4|158227.9|158137.9|158229.7|158139.7|158225|158135|11
1653293390000|2022-05-23 08:09:50|158228|158138|158230.4|158140.4|158230.4|158140.4|158225.7|158135.7|13
1653293400000|2022-05-23 08:10:00|158228.8|158138.8|158247.1|158157.1|158248.7|158158.7|158228.2|158138.2|15
1653293410000|2022-05-23 08:10:10|158238.2|158148.2|158240.4|158150.4|158249.6|158159.6|158238.2|158148.2|21
1653293420000|2022-05-23 08:10:20|158240.8|158150.8|158236.2|158146.2|158247.9|158157.9|158234|158144|17
1653293430000|2022-05-23 08:10:30|158233.8|158143.8|158238.5|158148.5|158245.6|158155.6|158233.8|158143.8|20
1653293440000|2022-05-23 08:10:40|158241.6|158151.6|158236.7|158146.7|158253.8|158163.8|158235.2|158145.2|26
1653293450000|2022-05-23 08:10:50|158236.3|158146.3|158236.2|158146.2|158240.9|158150.9|158235.2|158145.2|27
1653293460000|2022-05-23 08:11:00|158235|158145|158213.1|158123.1|158242.3|158152.3|158213.1|158123.1|38
1653293470000|2022-05-23 08:11:10|158213.4|158123.4|158228.5|158138.5|158229.7|158139.7|158211.1|158121.1|15
1653293480000|2022-05-23 08:11:20|158240.9|158150.9|158225|158135|158240.9|158150.9|158219.4|158129.4|23
1653293490000|2022-05-23 08:11:30|158225.8|158135.8|158225.5|158135.5|158226.2|158136.2|158222|158132|28
1653293500000|2022-05-23 08:11:40|158225.4|158135.4|158216.5|158126.5|158227.4|158137.4|158213.4|158123.4|22
1653293510000|2022-05-23 08:11:50|158219.1|158129.1|158229.4|158139.4|158234|158144|158211.8|158121.8|28
1653293520000|2022-05-23 08:12:00|158222.8|158132.8|158230.5|158140.5|158232.4|158142.4|158217.1|158127.1|25
1653293530000|2022-05-23 08:12:10|158231.1|158141.1|158219|158129|158233|158143|158216.5|158126.5|26
1653293540000|2022-05-23 08:12:20|158218.1|158128.1|158358|158268|158362.7|158272.7|158218.1|158128.1|28
1653293550000|2022-05-23 08:12:30|158358.5|158268.5|158353.3|158263.3|158379.6|158289.6|158353.3|158263.3|35
1653293560000|2022-05-23 08:12:40|158354.1|158264.1|158348.6|158258.6|158364.4|158274.4|158348.6|158258.6|22
1653293570000|2022-05-23 08:12:50|158348.1|158258.1|158344.9|158254.9|158351.4|158261.4|158344.3|158254.3|12
1653293580000|2022-05-23 08:13:00|158345.8|158255.8|158353.9|158263.9|158353.9|158263.9|158336.4|158246.4|33
1653293590000|2022-05-23 08:13:10|158350.1|158260.1|158350.4|158260.4|158365|158275|158345.7|158255.7|33
1653293600000|2022-05-23 08:13:20|158353.9|158263.9|158353.3|158263.3|158358.7|158268.7|158347.3|158257.3|32
1653293610000|2022-05-23 08:13:30|158351.9|158261.9|158355.7|158265.7|158355.7|158265.7|158351.9|158261.9|25
1653293620000|2022-05-23 08:13:40|158355.6|158265.6|158353.1|158263.1|158355.6|158265.6|158352.1|158262.1|18
1653293630000|2022-05-23 08:13:50|158353|158263|158348.9|158258.9|158353.4|158263.4|158344.8|158254.8|28
1653293640000|2022-05-23 08:14:00|158353.8|158263.8|158357.6|158267.6|158364.8|158274.8|158348.4|158258.4|33
1653293650000|2022-05-23 08:14:10|158355.1|158265.1|158436.1|158346.1|158436.1|158346.1|158355.1|158265.1|30
1653293660000|2022-05-23 08:14:20|158453.2|158363.2|158431|158341|158453.2|158363.2|158431|158341|35
1653293670000|2022-05-23 08:14:30|158430.7|158340.7|158433.9|158343.9|158438.4|158348.4|158427.8|158337.8|30
1653293680000|2022-05-23 08:14:40|158433.2|158343.2|158433|158343|158434.5|158344.5|158420.6|158330.6|27
1653293690000|2022-05-23 08:14:50|158433.7|158343.7|158432|158342|158433.7|158343.7|158430.9|158340.9|19
1653293700000|2022-05-23 08:15:00|158432.1|158342.1|158433.2|158343.2|158436.3|158346.3|158429.6|158339.6|25
1653293710000|2022-05-23 08:15:10|158432.6|158342.6|158424.4|158334.4|158441.4|158351.4|158423.5|158333.5|29
1653293720000|2022-05-23 08:15:20|158424|158334|158407.4|158317.4|158424|158334|158404.5|158314.5|27
1653293730000|2022-05-23 08:15:30|158407.2|158317.2|158408.7|158318.7|158408.8|158318.8|158407.2|158317.2|15
1653293740000|2022-05-23 08:15:40|158408.1|158318.1|158408.3|158318.3|158408.9|158318.9|158408|158318|14
1653293750000|2022-05-23 08:15:50|158408.5|158318.5|158406.9|158316.9|158416.4|158326.4|158406.9|158316.9|18
1653293760000|2022-05-23 08:16:00|158404.5|158314.5|158300.4|158210.4|158404.5|158314.5|158300.4|158210.4|36
1653293770000|2022-05-23 08:16:10|158301.9|158211.9|158316|158226|158317.8|158227.8|158298.7|158208.7|35
1653293780000|2022-05-23 08:16:20|158318.2|158228.2|158279|158189|158318.5|158228.5|158273.6|158183.6|39
1653293790000|2022-05-23 08:16:30|158278.1|158188.1|158254.6|158164.6|158280.3|158190.3|158251.1|158161.1|39
1653293800000|2022-05-23 08:16:40|158256|158166|158247.5|158157.5|158262.2|158172.2|158247.5|158157.5|32
1653293810000|2022-05-23 08:16:50|158248.6|158158.6|158230.9|158140.9|158248.6|158158.6|158221.5|158131.5|35
1653293820000|2022-05-23 08:17:00|158231.3|158141.3|158201.8|158111.8|158233.4|158143.4|158201.8|158111.8|25
1653293830000|2022-05-23 08:17:10|158205.2|158115.2|158263.2|158173.2|158263.2|158173.2|158203.6|158113.6|27
1653293840000|2022-05-23 08:17:20|158269.3|158179.3|158259.1|158169.1|158269.3|158179.3|158251.8|158161.8|36
1653293850000|2022-05-23 08:17:30|158258.3|158168.3|158256.4|158166.4|158259|158169|158251.1|158161.1|22
1653293860000|2022-05-23 08:17:40|158256.6|158166.6|158227.6|158137.6|158256.6|158166.6|158226.9|158136.9|31
1653293870000|2022-05-23 08:17:50|158226.5|158136.5|158166.4|158076.4|158226.5|158136.5|158166.4|158076.4|34
1653293880000|2022-05-23 08:18:00|158165.8|158075.8|158135.2|158045.2|158171.8|158081.8|158122.9|158032.9|38
1653293890000|2022-05-23 08:18:10|158136|158046|158232.9|158142.9|158233|158143|158135.3|158045.3|32
1653293900000|2022-05-23 08:18:20|158231|158141|158243.7|158153.7|158257.8|158167.8|158231|158141|36
1653293910000|2022-05-23 08:18:30|158243.6|158153.6|158240.9|158150.9|158251|158161|158240.9|158150.9|33
1653293920000|2022-05-23 08:18:40|158237.4|158147.4|158247.7|158157.7|158256|158166|158229.1|158139.1|33
1653293930000|2022-05-23 08:18:50|158247.9|158157.9|158241.4|158151.4|158251.5|158161.5|158235.1|158145.1|32
1653293940000|2022-05-23 08:19:00|158241|158151|158250.6|158160.6|158250.6|158160.6|158239.5|158149.5|33
1653293950000|2022-05-23 08:19:10|158248.9|158158.9|158253|158163|158258.3|158168.3|158247.7|158157.7|34
1653293960000|2022-05-23 08:19:20|158253.6|158163.6|158252.4|158162.4|158255.1|158165.1|158248.5|158158.5|31
1653293970000|2022-05-23 08:19:30|158254.7|158164.7|158250.9|158160.9|158261.3|158171.3|158247|158157|31
1653293980000|2022-05-23 08:19:40|158249|158159|158255.5|158165.5|158255.5|158165.5|158247|158157|29
1653293990000|2022-05-23 08:19:50|158255.4|158165.4|158250.5|158160.5|158256.6|158166.6|158247|158157|34
1653294000000|2022-05-23 08:20:00|158245.7|158155.7|158244.4|158154.4|158247.4|158157.4|158244.1|158154.1|27
1653294010000|2022-05-23 08:20:10|158244.2|158154.2|158251.5|158161.5|158254|158164|158244.2|158154.2|27
1653294020000|2022-05-23 08:20:20|158251.7|158161.7|158219.1|158129.1|158252.2|158162.2|158212|158122|26
1653294030000|2022-05-23 08:20:30|158219.6|158129.6|158205.1|158115.1|158224.3|158134.3|158205.1|158115.1|23
1653294040000|2022-05-23 08:20:40|158209.9|158119.9|158216|158126|158219.9|158129.9|158209.9|158119.9|20
1653294050000|2022-05-23 08:20:50|158216.5|158126.5|158219.1|158129.1|158221.4|158131.4|158216|158126|21
1653294060000|2022-05-23 08:21:00|158219.2|158129.2|158223.1|158133.1|158229.2|158139.2|158217.9|158127.9|26
1653294070000|2022-05-23 08:21:10|158224.9|158134.9|158229.6|158139.6|158231|158141|158224.2|158134.2|26
1653294080000|2022-05-23 08:21:20|158228.6|158138.6|158206.2|158116.2|158230|158140|158196|158106|36
1653294090000|2022-05-23 08:21:30|158206|158116|158194.8|158104.8|158207.7|158117.7|158185.1|158095.1|36
1653294100000|2022-05-23 08:21:40|158194.4|158104.4|158186.6|158096.6|158194.5|158104.5|158177.1|158087.1|31
1653294110000|2022-05-23 08:21:50|158185.9|158095.9|158190.9|158100.9|158195.6|158105.6|158185.9|158095.9|21
1653294120000|2022-05-23 08:22:00|158190.8|158100.8|158187.7|158097.7|158190.8|158100.8|158187.3|158097.3|16
1653294130000|2022-05-23 08:22:10|158187.8|158097.8|158189.1|158099.1|158189.6|158099.6|158182.4|158092.4|22
1653294140000|2022-05-23 08:22:20|158188.7|158098.7|158187.3|158097.3|158188.9|158098.9|158187.2|158097.2|12
1653294150000|2022-05-23 08:22:30|158185.3|158095.3|158192|158102|158193.9|158103.9|158182.4|158092.4|25
1653294160000|2022-05-23 08:22:40|158185.7|158095.7|158185.7|158095.7|158186.3|158096.3|158179.9|158089.9|27
1653294170000|2022-05-23 08:22:50|158184.6|158094.6|158190.2|158100.2|158191.1|158101.1|158183.7|158093.7|28
1653294180000|2022-05-23 08:23:00|158190.1|158100.1|158194.4|158104.4|158195.3|158105.3|158190.1|158100.1|14
1653294190000|2022-05-23 08:23:10|158194.5|158104.5|158169.4|158079.4|158194.5|158104.5|158165.9|158075.9|26
1653294200000|2022-05-23 08:23:20|158168.7|158078.7|158170.8|158080.8|158174|158084|158164.5|158074.5|33
1653294210000|2022-05-23 08:23:30|158171.6|158081.6|158174.4|158084.4|158174.4|158084.4|158171.6|158081.6|8
1653294220000|2022-05-23 08:23:40|158178.8|158088.8|158169.7|158079.7|158178.8|158088.8|158169.1|158079.1|20
1653294230000|2022-05-23 08:23:50|158169.4|158079.4|158161.2|158071.2|158170.4|158080.4|158161.2|158071.2|32
1653294240000|2022-05-23 08:24:00|158161.8|158071.8|158164.7|158074.7|158164.9|158074.9|158160.7|158070.7|31
1653294250000|2022-05-23 08:24:10|158165.2|158075.2|158071.9|157981.9|158165.2|158075.2|158071.2|157981.2|30
1653294260000|2022-05-23 08:24:20|158072.3|157982.3|158069.3|157979.3|158083.8|157993.8|158063.4|157973.4|31
1653294270000|2022-05-23 08:24:30|158069.9|157979.9|158077.2|157987.2|158078.8|157988.8|158068.8|157978.8|33
1653294280000|2022-05-23 08:24:40|158132.7|158042.7|158138.5|158048.5|158142.8|158052.8|158128.3|158038.3|36
1653294290000|2022-05-23 08:24:50|158139.1|158049.1|158099.8|158009.8|158141.8|158051.8|158095.5|158005.5|34
1653294300000|2022-05-23 08:25:00|158100.2|158010.2|158101.5|158011.5|158103.5|158013.5|158095.7|158005.7|29
1653294310000|2022-05-23 08:25:10|158101.1|158011.1|158083.6|157993.6|158101.1|158011.1|158081.7|157991.7|34
1653294320000|2022-05-23 08:25:20|158086.6|157996.6|158089.4|157999.4|158092.1|158002.1|158086.6|157996.6|27
1653294330000|2022-05-23 08:25:30|158089.7|157999.7|158089|157999|158093.2|158003.2|158084|157994|21
1653294340000|2022-05-23 08:25:40|158088.3|157998.3|158092.8|158002.8|158095|158005|158088.3|157998.3|27
1653294350000|2022-05-23 08:25:50|158092|158002|158095.3|158005.3|158097.2|158007.2|158090.1|158000.1|32
1653294360000|2022-05-23 08:26:00|158095.4|158005.4|158096.3|158006.3|158100.5|158010.5|158090.8|158000.8|33
1653294370000|2022-05-23 08:26:10|158098.6|158008.6|158096|158006|158100.3|158010.3|158091|158001|25
1653294380000|2022-05-23 08:26:20|158096.1|158006.1|158099.4|158009.4|158104.3|158014.3|158092.2|158002.2|27
1653294390000|2022-05-23 08:26:30|158100.1|158010.1|158093.7|158003.7|158100.8|158010.8|158090.8|158000.8|21
1653294400000|2022-05-23 08:26:40|158092.8|158002.8|158089.5|157999.5|158092.9|158002.9|158089.5|157999.5|15
1653294410000|2022-05-23 08:26:50|158089.3|157999.3|158089.5|157999.5|158089.9|157999.9|158087.3|157997.3|26
1653294420000|2022-05-23 08:27:00|158089.9|157999.9|158089.4|157999.4|158091.9|158001.9|158087.5|157997.5|21
1653294430000|2022-05-23 08:27:10|158088.8|157998.8|158090.1|158000.1|158090.7|158000.7|158088.3|157998.3|15
1653294440000|2022-05-23 08:27:20|158091|158001|158091.8|158001.8|158092.6|158002.6|158090.4|158000.4|16
1653294450000|2022-05-23 08:27:30|158093.9|158003.9|158092.9|158002.9|158095.2|158005.2|158086.7|157996.7|19
1653294460000|2022-05-23 08:27:40|158091.9|158001.9|158096.3|158006.3|158098.3|158008.3|158091.9|158001.9|22
1653294470000|2022-05-23 08:27:50|158096.2|158006.2|158100.6|158010.6|158101|158011|158094.6|158004.6|14
1653294480000|2022-05-23 08:28:00|158100.7|158010.7|158101|158011|158103.5|158013.5|158098.6|158008.6|23
1653294490000|2022-05-23 08:28:10|158100.5|158010.5|158103.1|158013.1|158104.1|158014.1|158099|158009|22
1653294500000|2022-05-23 08:28:20|158108.3|158018.3|158233.8|158143.8|158233.8|158143.8|158100.8|158010.8|28
1653294510000|2022-05-23 08:28:30|158256|158166|158236.6|158146.6|158263.2|158173.2|158236.6|158146.6|37
1653294520000|2022-05-23 08:28:40|158240|158150|158239.1|158149.1|158243.3|158153.3|158237.6|158147.6|26
1653294530000|2022-05-23 08:28:50|158238|158148|158241.9|158151.9|158246.8|158156.8|158237.8|158147.8|28
1653294540000|2022-05-23 08:29:00|158242.8|158152.8|158241.9|158151.9|158243.2|158153.2|158238.3|158148.3|27
1653294550000|2022-05-23 08:29:10|158241.2|158151.2|158248.2|158158.2|158255.9|158165.9|158241.1|158151.1|30
1653294560000|2022-05-23 08:29:20|158248.8|158158.8|158242.7|158152.7|158248.8|158158.8|158242.2|158152.2|21
1653294570000|2022-05-23 08:29:30|158242.6|158152.6|158243.2|158153.2|158244.3|158154.3|158241.5|158151.5|19
1653294580000|2022-05-23 08:29:40|158244.4|158154.4|158239.1|158149.1|158244.5|158154.5|158235.1|158145.1|21
1653294590000|2022-05-23 08:29:50|158240.1|158150.1|158239.8|158149.8|158241.3|158151.3|158238.9|158148.9|17
1653294600000|2022-05-23 08:30:00|158239.2|158149.2|158251.4|158161.4|158256.2|158166.2|158239.2|158149.2|23
1653294610000|2022-05-23 08:30:10|158252.1|158162.1|158250.6|158160.6|158253.3|158163.3|158250.3|158160.3|22
1653294620000|2022-05-23 08:30:20|158250.8|158160.8|158235.5|158145.5|158250.8|158160.8|158235.5|158145.5|25
1653294630000|2022-05-23 08:30:30|158235.6|158145.6|158223.1|158133.1|158235.6|158145.6|158219.8|158129.8|24
1653294640000|2022-05-23 08:30:40|158221.5|158131.5|158221|158131|158222.7|158132.7|158218.5|158128.5|23
1653294650000|2022-05-23 08:30:50|158220.9|158130.9|158241|158151|158247.6|158157.6|158219.9|158129.9|24
1653294660000|2022-05-23 08:31:00|158241.8|158151.8|158235.9|158145.9|158243|158153|158235.9|158145.9|27
1653294670000|2022-05-23 08:31:10|158237.7|158147.7|158231.5|158141.5|158243.1|158153.1|158229.9|158139.9|24
1653294680000|2022-05-23 08:31:20|158231.6|158141.6|158233.2|158143.2|158233.2|158143.2|158225.7|158135.7|18
1653294690000|2022-05-23 08:31:30|158233.1|158143.1|158252.7|158162.7|158253|158163|158232.5|158142.5|27
1653294700000|2022-05-23 08:31:40|158252.1|158162.1|158280.6|158190.6|158283.5|158193.5|158251.8|158161.8|29
1653294710000|2022-05-23 08:31:50|158275.2|158185.2|158255.2|158165.2|158279.1|158189.1|158255.2|158165.2|28
1653294720000|2022-05-23 08:32:00|158256.7|158166.7|158325.3|158235.3|158327|158237|158253|158163|32
1653294730000|2022-05-23 08:32:10|158327.2|158237.2|158398.7|158308.7|158400.6|158310.6|158324.1|158234.1|29
1653294740000|2022-05-23 08:32:20|158396.7|158306.7|158395.8|158305.8|158397.9|158307.9|158394.3|158304.3|19
1653294750000|2022-05-23 08:32:30|158395.1|158305.1|158398.6|158308.6|158402.3|158312.3|158394.6|158304.6|16
1653294760000|2022-05-23 08:32:40|158398.5|158308.5|158398.6|158308.6|158400.4|158310.4|158395.4|158305.4|12
1653294770000|2022-05-23 08:32:50|158399.2|158309.2|158403.1|158313.1|158403.1|158313.1|158392.4|158302.4|10
1653294780000|2022-05-23 08:33:00|158396.4|158306.4|158419.3|158329.3|158423.4|158333.4|158388.8|158298.8|32
1653294790000|2022-05-23 08:33:10|158413.6|158323.6|158429|158339|158432.7|158342.7|158409.8|158319.8|26
1653294800000|2022-05-23 08:33:20|158429.7|158339.7|158457.8|158367.8|158466.7|158376.7|158428.8|158338.8|25
1653294810000|2022-05-23 08:33:30|158458.4|158368.4|158457.3|158367.3|158463.1|158373.1|158455.4|158365.4|30
1653294820000|2022-05-23 08:33:40|158456.2|158366.2|158449.7|158359.7|158464.1|158374.1|158449.5|158359.5|31
1653294830000|2022-05-23 08:33:50|158458.4|158368.4|158454.8|158364.8|158458.4|158368.4|158453.1|158363.1|22
1653294840000|2022-05-23 08:34:00|158456.1|158366.1|158488.8|158398.8|158489.6|158399.6|158454.9|158364.9|35
1653294850000|2022-05-23 08:34:10|158488.9|158398.9|158484.2|158394.2|158489.1|158399.1|158484.2|158394.2|16
1653294860000|2022-05-23 08:34:20|158485.1|158395.1|158486.6|158396.6|158487.3|158397.3|158484.3|158394.3|20
1653294870000|2022-05-23 08:34:30|158486.7|158396.7|158487.8|158397.8|158488.4|158398.4|158486.1|158396.1|11
1653294880000|2022-05-23 08:34:40|158488.3|158398.3|158499.3|158409.3|158503.3|158413.3|158488.1|158398.1|25
1653294890000|2022-05-23 08:34:50|158499.6|158409.6|158569.2|158479.2|158570.8|158480.8|158499.6|158409.6|31
1653294900000|2022-05-23 08:35:00|158568.8|158478.8|158587.8|158497.8|158587.8|158497.8|158568.8|158478.8|20
1653294910000|2022-05-23 08:35:10|158590|158500|158605.2|158515.2|158605.4|158515.4|158589.6|158499.6|29
1653294920000|2022-05-23 08:35:20|158604.8|158514.8|158613.3|158523.3|158613.7|158523.7|158583.9|158493.9|32
1653294930000|2022-05-23 08:35:30|158612.9|158522.9|158611.6|158521.6|158625.1|158535.1|158607.7|158517.7|35
1653294940000|2022-05-23 08:35:40|158597.6|158507.6|158596.3|158506.3|158597.9|158507.9|158595.3|158505.3|24
1653294950000|2022-05-23 08:35:50|158598.1|158508.1|158597.7|158507.7|158599|158509|158597.3|158507.3|17
1653294960000|2022-05-23 08:36:00|158597.9|158507.9|158562.4|158472.4|158604.1|158514.1|158556.3|158466.3|29
1653294970000|2022-05-23 08:36:10|158562.7|158472.7|158555.3|158465.3|158562.7|158472.7|158529.4|158439.4|34
1653294980000|2022-05-23 08:36:20|158557.1|158467.1|158550.2|158460.2|158557.5|158467.5|158549.1|158459.1|23
1653294990000|2022-05-23 08:36:30|158549.9|158459.9|158530.7|158440.7|158551.1|158461.1|158526.4|158436.4|20
1653295000000|2022-05-23 08:36:40|158533.4|158443.4|158537.9|158447.9|158537.9|158447.9|158533.4|158443.4|23
1653295010000|2022-05-23 08:36:50|158538.2|158448.2|158531.4|158441.4|158538.3|158448.3|158521.7|158431.7|30
1653295020000|2022-05-23 08:37:00|158531.2|158441.2|158520.6|158430.6|158554.2|158464.2|158519.6|158429.6|38
1653295030000|2022-05-23 08:37:10|158518.3|158428.3|158464.4|158374.4|158521.3|158431.3|158464.3|158374.3|38
1653295040000|2022-05-23 08:37:20|158464.3|158374.3|158459.4|158369.4|158465|158375|158456|158366|29
1653295050000|2022-05-23 08:37:30|158459.1|158369.1|158443.7|158353.7|158459.3|158369.3|158429.4|158339.4|24
1653295060000|2022-05-23 08:37:40|158445.6|158355.6|158455.9|158365.9|158456.8|158366.8|158443|158353|23
1653295070000|2022-05-23 08:37:50|158468|158378|158486.5|158396.5|158516.7|158426.7|158468|158378|38
1653295080000|2022-05-23 08:38:00|158487.2|158397.2|158478|158388|158488.9|158398.9|158477.8|158387.8|24
1653295090000|2022-05-23 08:38:10|158477.5|158387.5|158499.3|158409.3|158503.8|158413.8|158459.1|158369.1|27
1653295100000|2022-05-23 08:38:20|158498.2|158408.2|158455.2|158365.2|158499.3|158409.3|158454.6|158364.6|27
1653295110000|2022-05-23 08:38:30|158455|158365|158452.6|158362.6|158455.7|158365.7|158445.7|158355.7|21
1653295120000|2022-05-23 08:38:40|158452.9|158362.9|158442.2|158352.2|158464|158374|158442.2|158352.2|27
1653295130000|2022-05-23 08:38:50|158446.7|158356.7|158441.2|158351.2|158450.4|158360.4|158436.6|158346.6|28
1653295140000|2022-05-23 08:39:00|158441.7|158351.7|158442.6|158352.6|158444.9|158354.9|158440.5|158350.5|13
1653295150000|2022-05-23 08:39:10|158443.3|158353.3|158389.6|158299.6|158447.1|158357.1|158378.3|158288.3|32
1653295160000|2022-05-23 08:39:20|158388.9|158298.9|158382.6|158292.6|158392.1|158302.1|158381.2|158291.2|20
1653295170000|2022-05-23 08:39:30|158382.4|158292.4|158383.2|158293.2|158385.5|158295.5|158382|158292|17
1653295180000|2022-05-23 08:39:40|158380.2|158290.2|158378.3|158288.3|158382.4|158292.4|158378.1|158288.1|15
1653295190000|2022-05-23 08:39:50|158379.6|158289.6|158385|158295|158385.3|158295.3|158369.5|158279.5|22
1653295200000|2022-05-23 08:40:00|158383.6|158293.6|158400.4|158310.4|158402|158312|158381|158291|28
1653295210000|2022-05-23 08:40:10|158402.3|158312.3|158382.8|158292.8|158402.3|158312.3|158379.6|158289.6|27
1653295220000|2022-05-23 08:40:20|158381.2|158291.2|158379.8|158289.8|158381.4|158291.4|158375.3|158285.3|20
1653295230000|2022-05-23 08:40:30|158380.3|158290.3|158381.6|158291.6|158383.6|158293.6|158378.4|158288.4|13
1653295240000|2022-05-23 08:40:40|158381.2|158291.2|158384.2|158294.2|158386.9|158296.9|158381.2|158291.2|21
1653295250000|2022-05-23 08:40:50|158385.1|158295.1|158378.7|158288.7|158386.2|158296.2|158378.1|158288.1|23
1653295260000|2022-05-23 08:41:00|158377.6|158287.6|158381.1|158291.1|158381.7|158291.7|158377.6|158287.6|10
1653295270000|2022-05-23 08:41:10|158380.5|158290.5|158335.7|158245.7|158380.5|158290.5|158330.7|158240.7|24
1653295280000|2022-05-23 08:41:20|158336.5|158246.5|158331.2|158241.2|158337.9|158247.9|158330.9|158240.9|30
1653295290000|2022-05-23 08:41:30|158332.4|158242.4|158349.4|158259.4|158350.4|158260.4|158325.3|158235.3|32
1653295300000|2022-05-23 08:41:40|158349.8|158259.8|158312.7|158222.7|158350.7|158260.7|158312.7|158222.7|36
1653295310000|2022-05-23 08:41:50|158316|158226|158313.1|158223.1|158320.3|158230.3|158312.5|158222.5|15
1653295320000|2022-05-23 08:42:00|158315.6|158225.6|158312.6|158222.6|158316.2|158226.2|158311.1|158221.1|27
1653295330000|2022-05-23 08:42:10|158311.5|158221.5|158279.7|158189.7|158311.5|158221.5|158279.3|158189.3|25
1653295340000|2022-05-23 08:42:20|158275.3|158185.3|158249.8|158159.8|158276.7|158186.7|158249.8|158159.8|21
1653295350000|2022-05-23 08:42:30|158249.5|158159.5|158252.6|158162.6|158255|158165|158249|158159|15
1653295360000|2022-05-23 08:42:40|158253.3|158163.3|158256.7|158166.7|158258.9|158168.9|158253.3|158163.3|25
1653295370000|2022-05-23 08:42:50|158256.4|158166.4|158255.8|158165.8|158257.3|158167.3|158254.8|158164.8|12
1653295380000|2022-05-23 08:43:00|158256.3|158166.3|158269.4|158179.4|158269.4|158179.4|158256.3|158166.3|34
1653295390000|2022-05-23 08:43:10|158269.8|158179.8|158255.8|158165.8|158270.2|158180.2|158253.8|158163.8|28
1653295400000|2022-05-23 08:43:20|158256.7|158166.7|158263.8|158173.8|158264.5|158174.5|158254|158164|27
1653295410000|2022-05-23 08:43:30|158265.6|158175.6|158269|158179|158275.3|158185.3|158259.3|158169.3|26
1653295420000|2022-05-23 08:43:40|158270.2|158180.2|158269.3|158179.3|158272.3|158182.3|158260.9|158170.9|34
1653295430000|2022-05-23 08:43:50|158266.2|158176.2|158270.8|158180.8|158272|158182|158265|158175|17
1653295440000|2022-05-23 08:44:00|158270.9|158180.9|158260.1|158170.1|158273.9|158183.9|158257.8|158167.8|35
1653295450000|2022-05-23 08:44:10|158261.9|158171.9|158265.7|158175.7|158276.7|158186.7|158252.7|158162.7|33
1653295460000|2022-05-23 08:44:20|158266.7|158176.7|158262.5|158172.5|158267.5|158177.5|158259|158169|29
1653295470000|2022-05-23 08:44:30|158263|158173|158256.9|158166.9|158266.1|158176.1|158250.9|158160.9|36
1653295480000|2022-05-23 08:44:40|158252.7|158162.7|158269.8|158179.8|158272.6|158182.6|158251.9|158161.9|35
1653295490000|2022-05-23 08:44:50|158270.9|158180.9|158274.6|158184.6|158283.7|158193.7|158268.2|158178.2|35
1653295500000|2022-05-23 08:45:00|158276.5|158186.5|158365.8|158275.8|158365.8|158275.8|158270|158180|38
1653295510000|2022-05-23 08:45:10|158364.5|158274.5|158380.3|158290.3|158383.4|158293.4|158357.7|158267.7|35
1653295520000|2022-05-23 08:45:20|158381.8|158291.8|158377.2|158287.2|158392.6|158302.6|158374.1|158284.1|35
1653295530000|2022-05-23 08:45:30|158376.7|158286.7|158416.5|158326.5|158416.5|158326.5|158366.8|158276.8|36
1653295540000|2022-05-23 08:45:40|158415.9|158325.9|158431.6|158341.6|158435.8|158345.8|158415.9|158325.9|31
1653295550000|2022-05-23 08:45:50|158434.5|158344.5|158453.3|158363.3|158456.2|158366.2|158434.5|158344.5|28
1653295560000|2022-05-23 08:46:00|158452.9|158362.9|158474.4|158384.4|158477.5|158387.5|158452.6|158362.6|30
1653295570000|2022-05-23 08:46:10|158475.2|158385.2|158473.9|158383.9|158486.2|158396.2|158465.6|158375.6|29
1653295580000|2022-05-23 08:46:20|158474.3|158384.3|158459.4|158369.4|158475.5|158385.5|158453.7|158363.7|36
1653295590000|2022-05-23 08:46:30|158461.6|158371.6|158474.9|158384.9|158478.9|158388.9|158457.3|158367.3|27
1653295600000|2022-05-23 08:46:40|158475.7|158385.7|158444.8|158354.8|158477.3|158387.3|158439.9|158349.9|32
1653295610000|2022-05-23 08:46:50|158445.1|158355.1|158405.1|158315.1|158454|158364|158402|158312|32
1653295620000|2022-05-23 08:47:00|158404.3|158314.3|158387.4|158297.4|158405.9|158315.9|158387.2|158297.2|28
1653295630000|2022-05-23 08:47:10|158387.3|158297.3|158379.8|158289.8|158389.7|158299.7|158370.2|158280.2|30
1653295640000|2022-05-23 08:47:20|158375.2|158285.2|158377.5|158287.5|158383.4|158293.4|158372.6|158282.6|28
1653295650000|2022-05-23 08:47:30|158379.7|158289.7|158381.1|158291.1|158395.3|158305.3|158378.6|158288.6|23
1653295660000|2022-05-23 08:47:40|158377.2|158287.2|158380.7|158290.7|158382.2|158292.2|158372.9|158282.9|32
1653295670000|2022-05-23 08:47:50|158380.4|158290.4|158377.9|158287.9|158380.5|158290.5|158367.8|158277.8|27
1653295680000|2022-05-23 08:48:00|158377.7|158287.7|158330.9|158240.9|158377.7|158287.7|158324.3|158234.3|37
1653295690000|2022-05-23 08:48:10|158333|158243|158330.2|158240.2|158334.6|158244.6|158328.9|158238.9|23
1653295700000|2022-05-23 08:48:20|158324.8|158234.8|158329.5|158239.5|158332.3|158242.3|158324.8|158234.8|24
1653295710000|2022-05-23 08:48:30|158328.7|158238.7|158322|158232|158332.9|158242.9|158322|158232|22
1653295720000|2022-05-23 08:48:40|158322.4|158232.4|158315.6|158225.6|158329.4|158239.4|158306.2|158216.2|26
1653295730000|2022-05-23 08:48:50|158316.1|158226.1|158319.6|158229.6|158319.6|158229.6|158312.2|158222.2|14
1653295740000|2022-05-23 08:49:00|158318.3|158228.3|158321.2|158231.2|158324.8|158234.8|158316.4|158226.4|26
1653295750000|2022-05-23 08:49:10|158322.6|158232.6|158313.1|158223.1|158324|158234|158311.7|158221.7|22
1653295760000|2022-05-23 08:49:20|158316.3|158226.3|158324.5|158234.5|158324.9|158234.9|158316.3|158226.3|12
1653295770000|2022-05-23 08:49:30|158324.8|158234.8|158326.3|158236.3|158335|158245|158324.8|158234.8|19
1653295780000|2022-05-23 08:49:40|158321.8|158231.8|158356|158266|158356|158266|158321.8|158231.8|23
1653295790000|2022-05-23 08:49:50|158338.8|158248.8|158346.3|158256.3|158346.3|158256.3|158334.7|158244.7|30
1653295800000|2022-05-23 08:50:00|158350.1|158260.1|158338.6|158248.6|158351.6|158261.6|158329|158239|28
1653295810000|2022-05-23 08:50:10|158340|158250|158333.9|158243.9|158353|158263|158332.6|158242.6|28
1653295820000|2022-05-23 08:50:20|158335.2|158245.2|158280|158190|158336.5|158246.5|158280|158190|20
1653295830000|2022-05-23 08:50:30|158283.5|158193.5|158274.8|158184.8|158285|158195|158273.8|158183.8|24
1653295840000|2022-05-23 08:50:40|158272.5|158182.5|158275.3|158185.3|158276|158186|158272.5|158182.5|16
1653295850000|2022-05-23 08:50:50|158274.7|158184.7|158274.1|158184.1|158277.1|158187.1|158270.5|158180.5|13
1653295860000|2022-05-23 08:51:00|158272.8|158182.8|158287.9|158197.9|158296.4|158206.4|158272.8|158182.8|21
1653295870000|2022-05-23 08:51:10|158287.4|158197.4|158289.7|158199.7|158302|158212|158287.4|158197.4|31
1653295880000|2022-05-23 08:51:20|158289.4|158199.4|158288.7|158198.7|158299.7|158209.7|158288.7|158198.7|26
1653295890000|2022-05-23 08:51:30|158288.3|158198.3|158295.6|158205.6|158295.6|158205.6|158271.1|158181.1|25
1653295900000|2022-05-23 08:51:40|158293.2|158203.2|158296|158206|158306.3|158216.3|158290.5|158200.5|26
1653295910000|2022-05-23 08:51:50|158294.8|158204.8|158296.5|158206.5|158298.3|158208.3|158292.1|158202.1|23
1653295920000|2022-05-23 08:52:00|158300.3|158210.3|158292.2|158202.2|158301.7|158211.7|158288|158198|28
1653295930000|2022-05-23 08:52:10|158291.9|158201.9|158294.7|158204.7|158303|158213|158291.4|158201.4|26
1653295940000|2022-05-23 08:52:20|158294.6|158204.6|158289.4|158199.4|158296.8|158206.8|158287.5|158197.5|26
1653295950000|2022-05-23 08:52:30|158289.2|158199.2|158280.1|158190.1|158290.7|158200.7|158271.5|158181.5|26
1653295960000|2022-05-23 08:52:40|158279.4|158189.4|158274.5|158184.5|158285.2|158195.2|158268.5|158178.5|20
1653295970000|2022-05-23 08:52:50|158272.7|158182.7|158276.6|158186.6|158282.9|158192.9|158272.7|158182.7|12
1653295980000|2022-05-23 08:53:00|158277.6|158187.6|158276.8|158186.8|158280.3|158190.3|158273.2|158183.2|21
1653295990000|2022-05-23 08:53:10|158277.3|158187.3|158301.7|158211.7|158317.8|158227.8|158277.3|158187.3|28
1653296000000|2022-05-23 08:53:20|158300.1|158210.1|158301.4|158211.4|158315|158225|158290.6|158200.6|32
1653296010000|2022-05-23 08:53:30|158297.2|158207.2|158302.1|158212.1|158315.3|158225.3|158289.5|158199.5|27
1653296020000|2022-05-23 08:53:40|158301.6|158211.6|158312.9|158222.9|158312.9|158222.9|158292.2|158202.2|28
1653296030000|2022-05-23 08:53:50|158311.6|158221.6|158362|158272|158363.9|158273.9|158311.6|158221.6|38
1653296040000|2022-05-23 08:54:00|158361.8|158271.8|158341.3|158251.3|158361.8|158271.8|158331.1|158241.1|31
1653296050000|2022-05-23 08:54:10|158342.6|158252.6|158315.4|158225.4|158342.7|158252.7|158308.8|158218.8|26
1653296060000|2022-05-23 08:54:20|158316.4|158226.4|158265.6|158175.6|158316.4|158226.4|158265.6|158175.6|34
1653296070000|2022-05-23 08:54:30|158265.4|158175.4|158269.2|158179.2|158290.1|158200.1|158265.4|158175.4|32
1653296080000|2022-05-23 08:54:40|158271.6|158181.6|158276.5|158186.5|158278.2|158188.2|158270.6|158180.6|31
1653296090000|2022-05-23 08:54:50|158276.3|158186.3|158279|158189|158284.7|158194.7|158275.1|158185.1|22
1653296100000|2022-05-23 08:55:00|158277.1|158187.1|158291.6|158201.6|158291.6|158201.6|158274.5|158184.5|26
1653296110000|2022-05-23 08:55:10|158289.9|158199.9|158285.5|158195.5|158293.3|158203.3|158281.7|158191.7|32
1653296120000|2022-05-23 08:55:20|158287.5|158197.5|158286.2|158196.2|158290.5|158200.5|158282.7|158192.7|21
1653296130000|2022-05-23 08:55:30|158286.7|158196.7|158276.1|158186.1|158293.4|158203.4|158276.1|158186.1|26
1653296140000|2022-05-23 08:55:40|158274.4|158184.4|158274.5|158184.5|158283.8|158193.8|158266.9|158176.9|36
1653296150000|2022-05-23 08:55:50|158274.9|158184.9|158274.1|158184.1|158280.6|158190.6|158272.2|158182.2|35
1653296160000|2022-05-23 08:56:00|158275|158185|158274.8|158184.8|158283.8|158193.8|158266.1|158176.1|38
1653296170000|2022-05-23 08:56:10|158272.7|158182.7|158280.8|158190.8|158282.6|158192.6|158269.3|158179.3|34
1653296180000|2022-05-23 08:56:20|158281.5|158191.5|158276.6|158186.6|158281.5|158191.5|158276.3|158186.3|26
1653296190000|2022-05-23 08:56:30|158276.3|158186.3|158277.1|158187.1|158280.6|158190.6|158276.2|158186.2|23
1653296200000|2022-05-23 08:56:40|158276.7|158186.7|158291.6|158201.6|158291.6|158201.6|158271.2|158181.2|29
1653296210000|2022-05-23 08:56:50|158291.3|158201.3|158291.3|158201.3|158299.7|158209.7|158290.6|158200.6|30
1653296220000|2022-05-23 08:57:00|158293|158203|158261.4|158171.4|158293|158203|158256.8|158166.8|32
1653296230000|2022-05-23 08:57:10|158257.1|158167.1|158224.3|158134.3|158259.8|158169.8|158202.7|158112.7|33
1653296240000|2022-05-23 08:57:20|158223.4|158133.4|158268.7|158178.7|158288.8|158198.8|158223.4|158133.4|35
1653296250000|2022-05-23 08:57:30|158269.4|158179.4|158276.1|158186.1|158277.4|158187.4|158245.9|158155.9|29
1653296260000|2022-05-23 08:57:40|158278|158188|158276|158186|158280.7|158190.7|158275.6|158185.6|23
1653296270000|2022-05-23 08:57:50|158275.5|158185.5|158283.7|158193.7|158284.1|158194.1|158275|158185|28
1653296280000|2022-05-23 08:58:00|158283.5|158193.5|158281|158191|158284|158194|158280.5|158190.5|19
1653296290000|2022-05-23 08:58:10|158280.5|158190.5|158286.3|158196.3|158291|158201|158280.3|158190.3|26
1653296300000|2022-05-23 08:58:20|158290.5|158200.5|158315.6|158225.6|158341.2|158239.2|158286.7|158196.7|32
1653296310000|2022-05-23 08:58:30|158318.7|158228.7|158310.3|158220.3|158321.3|158231.3|158303.7|158213.7|31
1653296320000|2022-05-23 08:58:40|158310.8|158220.8|158306.6|158216.6|158313.7|158223.7|158302.4|158212.4|33
1653296330000|2022-05-23 08:58:50|158308.3|158218.3|158281.6|158191.6|158308.8|158218.8|158280|158190|31
1653296340000|2022-05-23 08:59:00|158306|158216|158347.7|158257.7|158364.5|158274.5|158306|158216|39
1653296350000|2022-05-23 08:59:10|158348.3|158258.3|158291.6|158201.6|158352|158262|158288.8|158198.8|36
1653296360000|2022-05-23 08:59:20|158292|158202|158299|158209|158299|158209|158287.4|158197.4|31
1653296370000|2022-05-23 08:59:30|158302.4|158212.4|158289.2|158199.2|158304.6|158214.6|158286|158196|30
1653296380000|2022-05-23 08:59:40|158289.5|158199.5|158290.8|158200.8|158296.8|158206.8|158287.4|158197.4|21
1653296390000|2022-05-23 08:59:50|158291.6|158201.6|158293.8|158203.8|158297.3|158207.3|158287.5|158197.5|21
1653296400000|2022-05-23 09:00:00|158295.1|158205.1|158287.4|158197.4|158296.5|158206.5|158285|158195|28
1653296410000|2022-05-23 09:00:10|158287.1|158197.1|158271.8|158181.8|158287.4|158197.4|158268.7|158178.7|26
1653296420000|2022-05-23 09:00:20|158266.8|158176.8|158252.9|158162.9|158266.8|158176.8|158246.8|158156.8|23
1653296430000|2022-05-23 09:00:30|158255.7|158165.7|158270.3|158180.3|158276.6|158186.6|158255.7|158165.7|30
1653296440000|2022-05-23 09:00:40|158270.4|158180.4|158261.5|158171.5|158271.1|158181.1|158259.3|158169.3|32
1653296450000|2022-05-23 09:00:50|158261|158171|158263.2|158173.2|158263.8|158173.8|158256.4|158166.4|32
1653296460000|2022-05-23 09:01:00|158263.9|158173.9|158244.6|158154.6|158269.5|158179.5|158244.6|158154.6|25
1653296470000|2022-05-23 09:01:10|158234.9|158144.9|158235.7|158145.7|158238.6|158148.6|158222.4|158132.4|30
1653296480000|2022-05-23 09:01:20|158238.4|158148.4|158229.9|158139.9|158238.4|158148.4|158228.4|158138.4|19
1653296490000|2022-05-23 09:01:30|158229.5|158139.5|158283.9|158193.9|158285.3|158195.3|158228.4|158138.4|31
1653296500000|2022-05-23 09:01:40|158281.8|158191.8|158296.6|158206.6|158324.3|158213.1|158278.3|158176.9|34
1653296510000|2022-05-23 09:01:50|158296.9|158206.9|158345.2|158255.2|158345.2|158255.2|158296.9|158206.9|35
1653296520000|2022-05-23 09:02:00|158345.7|158255.7|158359.5|158269.5|158360|158270|158333.1|158243.1|34
1653296530000|2022-05-23 09:02:10|158355.7|158265.7|158324.6|158234.6|158357.4|158267.4|158324.6|158234.6|31
1653296540000|2022-05-23 09:02:20|158326|158236|158322.6|158232.6|158331.3|158241.3|158313.7|158223.7|37
1653296550000|2022-05-23 09:02:30|158320.3|158230.3|158300.3|158210.3|158324|158234|158300.3|158210.3|32
1653296560000|2022-05-23 09:02:40|158290.4|158200.4|158285.9|158195.9|158293.1|158203.1|158283.9|158193.9|37
1653296570000|2022-05-23 09:02:50|158283.7|158193.7|158296|158206|158301.7|158211.7|158283.7|158193.7|32
1653296580000|2022-05-23 09:03:00|158296.1|158206.1|158302.7|158212.7|158304.5|158214.5|158295.3|158205.3|20
1653296590000|2022-05-23 09:03:10|158302.6|158212.6|158307.7|158217.7|158318.6|158228.6|158299.4|158209.4|22
1653296600000|2022-05-23 09:03:20|158309.6|158219.6|158301.1|158211.1|158311.9|158221.9|158289.3|158199.3|29
1653296610000|2022-05-23 09:03:30|158301.4|158211.4|158289.5|158199.5|158309.3|158219.3|158279.1|158189.1|23
1653296620000|2022-05-23 09:03:40|158290.4|158200.4|158262|158172|158290.4|158200.4|158262|158172|23
1653296630000|2022-05-23 09:03:50|158260.9|158170.9|158218.2|158128.2|158260.9|158170.9|158212.8|158122.8|36
1653296640000|2022-05-23 09:04:00|158215.6|158125.6|158208.6|158118.6|158218.6|158128.6|158201.4|158111.4|30
1653296650000|2022-05-23 09:04:10|158212.9|158122.9|158213.2|158123.2|158222.9|158132.9|158206.8|158116.8|32
1653296660000|2022-05-23 09:04:20|158239.7|158109.7|158195|158105|158239.7|158125.7|158191.7|158101.7|28
1653296670000|2022-05-23 09:04:30|158196|158106|158214.5|158124.5|158215.5|158125.5|158193.2|158103.2|28
1653296680000|2022-05-23 09:04:40|158205.7|158115.7|158207.2|158117.2|158208.6|158118.6|158204.1|158114.1|24
1653296690000|2022-05-23 09:04:50|158207.5|158117.5|158201|158111|158223.2|158133.2|158197.6|158107.6|24
1653296700000|2022-05-23 09:05:00|158201.1|158111.1|158194.9|158104.9|158203.8|158113.8|158189.9|158099.9|31
1653296710000|2022-05-23 09:05:10|158197.2|158107.2|158195.3|158105.3|158200.2|158110.2|158193.1|158103.1|23
1653296720000|2022-05-23 09:05:20|158191.5|158101.5|158178.8|158088.8|158191.5|158101.5|158178|158088|35
1653296730000|2022-05-23 09:05:30|158177.8|158087.8|158179.2|158089.2|158180.6|158090.6|158177.4|158087.4|13
1653296740000|2022-05-23 09:05:40|158179.4|158089.4|158180|158090|158181.6|158091.6|158178.7|158088.7|17
1653296750000|2022-05-23 09:05:50|158180.9|158090.9|158185.7|158095.7|158185.7|158095.7|158177.3|158087.3|17
1653296760000|2022-05-23 09:06:00|158184.5|158094.5|158182.2|158092.2|158184.5|158094.5|158177.5|158087.5|23
1653296770000|2022-05-23 09:06:10|158181.5|158091.5|158182.1|158092.1|158183|158093|158178.1|158088.1|21
1653296780000|2022-05-23 09:06:20|158181.4|158091.4|158169.8|158079.8|158182.4|158092.4|158166.8|158076.8|24
1653296790000|2022-05-23 09:06:30|158169.4|158079.4|158169.7|158079.7|158170.2|158080.2|158161.5|158071.5|25
1653296800000|2022-05-23 09:06:40|158167.1|158077.1|158166.8|158076.8|158176.4|158086.4|158166|158076|30
1653296810000|2022-05-23 09:06:50|158166.7|158076.7|158165.2|158075.2|158169.8|158079.8|158161.3|158071.3|32
1653296820000|2022-05-23 09:07:00|158164.4|158074.4|158165.1|158075.1|158165.8|158075.8|158163.8|158073.8|33
1653296830000|2022-05-23 09:07:10|158164.7|158074.7|158202.1|158112.1|158202.1|158112.1|158164.1|158074.1|35
1653296840000|2022-05-23 09:07:20|158200.5|158110.5|158193.5|158103.5|158200.5|158110.5|158184.2|158094.2|37
1653296850000|2022-05-23 09:07:30|158190.8|158100.8|158191.1|158101.1|158194.3|158104.3|158185.8|158095.8|33
1653296860000|2022-05-23 09:07:40|158190.9|158100.9|158182.6|158092.6|158196.1|158106.1|158182.6|158092.6|35
1653296870000|2022-05-23 09:07:50|158185.7|158095.7|158186.1|158096.1|158196.7|158106.7|158180.9|158090.9|37
1653296880000|2022-05-23 09:08:00|158186.2|158096.2|158182|158092|158188.6|158098.6|158182|158092|34
1653296890000|2022-05-23 09:08:10|158183|158093|158182.4|158092.4|158187.4|158097.4|158182.4|158092.4|30
1653296900000|2022-05-23 09:08:20|158182.3|158092.3|158195.3|158105.3|158195.3|158105.3|158179|158089|31
1653296910000|2022-05-23 09:08:30|158192.4|158102.4|158184.4|158094.4|158194.3|158104.3|158184.4|158094.4|28
1653296920000|2022-05-23 09:08:40|158185|158095|158196.5|158106.5|158196.9|158106.9|158183.9|158093.9|30
1653296930000|2022-05-23 09:08:50|158196.3|158106.3|158185.4|158095.4|158197.8|158107.8|158180.3|158090.3|35
1653296940000|2022-05-23 09:09:00|158184.3|158094.3|158146.6|158056.6|158185.4|158095.4|158146.6|158056.6|29
1653296950000|2022-05-23 09:09:10|158148|158058|158148.4|158058.4|158149|158059|158145.5|158055.5|20
1653296960000|2022-05-23 09:09:20|158148|158058|158153.3|158063.3|158159.7|158069.7|158145.7|158055.7|19
1653296970000|2022-05-23 09:09:30|158151.5|158061.5|158143|158053|158157.9|158067.9|158138.1|158048.1|37
1653296980000|2022-05-23 09:09:40|158142.5|158052.5|158153.8|158063.8|158157.8|158067.8|158140.5|158050.5|37
1653296990000|2022-05-23 09:09:50|158153.2|158063.2|158136.6|158046.6|158157.9|158067.9|158136.3|158046.3|33
1653297000000|2022-05-23 09:10:00|158137.9|158047.9|158136.6|158046.6|158138|158048|158135.4|158045.4|25
1653297010000|2022-05-23 09:10:10|158147.8|158057.8|158153.1|158063.1|158158.1|158068.1|158144.1|158054.1|37
1653297020000|2022-05-23 09:10:20|158153.7|158063.7|158144.8|158054.8|158165.2|158075.2|158144.8|158054.8|31
1653297030000|2022-05-23 09:10:30|158145|158055|158152|158062|158152|158062|158142.6|158052.6|31
1653297040000|2022-05-23 09:10:40|158148.6|158058.6|158139|158049|158148.6|158058.6|158131|158041|25
1653297050000|2022-05-23 09:10:50|158138.5|158048.5|158089.7|157999.7|158148.4|158058.4|158083|157993|25
1653297060000|2022-05-23 09:11:00|158088.7|157998.7|158075.8|157985.8|158090.2|158000.2|158075.4|157985.4|32
1653297070000|2022-05-23 09:11:10|158076.2|157986.2|158078.7|157988.7|158088.7|157998.7|158073.9|157983.9|28
1653297080000|2022-05-23 09:11:20|158081.7|157991.7|158081|157991|158092.2|158002.2|158075.6|157985.6|33
1653297090000|2022-05-23 09:11:30|158082.4|157992.4|158084.6|157994.6|158091.7|158001.7|158082.4|157992.4|35
1653297100000|2022-05-23 09:11:40|158085.7|157995.7|158077.2|157987.2|158085.7|157995.7|158074.1|157984.1|30
1653297110000|2022-05-23 09:11:50|158077.1|157987.1|158075.1|157985.1|158087.6|157997.6|158075.1|157985.1|34
1653297120000|2022-05-23 09:12:00|158073.3|157983.3|158064.5|157974.5|158075.8|157985.8|158052.1|157962.1|34
1653297130000|2022-05-23 09:12:10|158063.9|157973.9|158060.5|157970.5|158063.9|157973.9|158054.5|157964.5|20
1653297140000|2022-05-23 09:12:20|158060.8|157970.8|158058.5|157968.5|158065.3|157975.3|158054.6|157964.6|32
1653297150000|2022-05-23 09:12:30|158057.8|157967.8|158017.8|157927.8|158057.8|157967.8|158016.4|157926.4|33
1653297160000|2022-05-23 09:12:40|158019.4|157929.4|157974.6|157884.6|158019.4|157929.4|157974.6|157884.6|24
1653297170000|2022-05-23 09:12:50|157971.5|157881.5|157999.6|157909.6|158003.5|157913.5|157965.6|157875.6|34
1653297180000|2022-05-23 09:13:00|157998.3|157908.3|158007.6|157917.6|158018.7|157928.7|157994.4|157904.4|27
1653297190000|2022-05-23 09:13:10|158007.4|157917.4|157983.2|157893.2|158007.6|157917.6|157974.5|157884.5|35
1653297200000|2022-05-23 09:13:20|157985.5|157895.5|157980.1|157890.1|158019|157907.4|157976.4|157886.4|35
1653297210000|2022-05-23 09:13:30|157976.8|157886.8|157986.1|157896.1|157986.2|157896.2|157976.8|157886.8|24
1653297220000|2022-05-23 09:13:40|157985.9|157895.9|157987.6|157897.6|157988.6|157898.6|157982.5|157892.5|21
1653297230000|2022-05-23 09:13:50|157987.8|157897.8|157981.4|157891.4|157988.5|157898.5|157978.9|157888.9|21
1653297240000|2022-05-23 09:14:00|157978|157888|157975.9|157885.9|157978.7|157888.7|157975.5|157885.5|20
1653297250000|2022-05-23 09:14:10|157976.8|157886.8|157977.5|157887.5|157979.1|157889.1|157974.8|157884.8|15
1653297260000|2022-05-23 09:14:20|157975.5|157885.5|157989.1|157899.1|157995.6|157905.6|157975.3|157885.3|21
1653297270000|2022-05-23 09:14:30|157988.9|157898.9|158000.7|157910.7|158003.6|157913.6|157987.8|157897.8|22
1653297280000|2022-05-23 09:14:40|157997.5|157907.5|158000.7|157910.7|158003.4|157913.4|157990.2|157900.2|28
1653297290000|2022-05-23 09:14:50|157997.2|157907.2|157993|157903|158010.6|157916.4|157985.4|157880.6|30
1653297300000|2022-05-23 09:15:00|157993.7|157903.7|157984.9|157894.9|158011.8|157917.5|157984.9|157881.8|33
1653297310000|2022-05-23 09:15:10|158008|157878|158033.6|157943.6|158041.9|157951.9|157982.8|157878|34
1653297320000|2022-05-23 09:15:20|158042.4|157952.4|158055.7|157965.7|158061.1|157971.1|158029.6|157939.6|39
1653297330000|2022-05-23 09:15:30|158062.2|157972.2|158078.2|157988.2|158083.5|157993.5|158056.9|157966.9|32
1653297340000|2022-05-23 09:15:40|158075.4|157985.4|158094.4|158004.4|158094.4|158004.4|158068.3|157978.3|29
1653297350000|2022-05-23 09:15:50|158094.8|158004.8|158106.8|157976.8|158112.8|158010.7|158088.9|157976.7|33
1653297360000|2022-05-23 09:16:00|158106.4|157976.4|158086.2|157996.2|158108.5|157999.6|158073.3|157974.7|26
1653297370000|2022-05-23 09:16:10|158086.1|157996.1|158084.4|157994.4|158107.2|157996.1|158081.6|157974.8|20
1653297380000|2022-05-23 09:16:20|158084.8|157994.8|158074.6|157984.6|158105.9|157997.6|158068.6|157960.1|29
1653297390000|2022-05-23 09:16:30|158074.8|157984.8|158085.4|157955.4|158093.6|157985.3|158068.4|157955.4|25
1653297400000|2022-05-23 09:16:40|158088.7|157958.7|158054.5|157964.5|158090.2|157978|158051.2|157958.7|23
1653297410000|2022-05-23 09:16:50|158051.7|157961.7|158087.9|157957.9|158089.9|157983.8|158048|157957.9|24
1653297420000|2022-05-23 09:17:00|158088|157958|158065.2|157975.2|158088.1|157977.2|158064.6|157954.9|23
1653297430000|2022-05-23 09:17:10|158066.4|157976.4|158069.3|157979.3|158096|157981|158064.9|157961.2|26
1653297440000|2022-05-23 09:17:20|158066.5|157976.5|158071.2|157981.2|158074.3|157984.3|158064.9|157974.9|18
1653297450000|2022-05-23 09:17:30|158094.3|157964.3|158096.5|157966.5|158096.6|157985.3|158070.2|157962.3|15
1653297460000|2022-05-23 09:17:40|158096|157966|158091.6|157961.6|158096|157966|158091.6|157961.6|9
1653297470000|2022-05-23 09:17:50|158067|157977|158040.2|157950.2|158088.4|157982.4|158040.2|157950.2|14
1653297480000|2022-05-23 09:18:00|158062.2|157932.2|158077.3|157947.3|158077.3|157960.8|158036.3|157926.1|36
1653297490000|2022-05-23 09:18:10|158078|157948|158076.2|157946.2|158078.2|157968.3|158047.2|157935.6|33
1653297500000|2022-05-23 09:18:20|158076.6|157946.6|158073.9|157943.9|158076.6|157965.4|158053.6|157941.8|20
1653297510000|2022-05-23 09:18:30|158074.2|157944.2|158058.5|157928.5|158074.2|157955|158035.3|157926.8|23
1653297520000|2022-05-23 09:18:40|158060.1|157930.1|158056.6|157926.6|158060.1|157930.1|158053.2|157923.2|26
1653297530000|2022-05-23 09:18:50|158056.3|157926.3|158071.2|157981.2|158089.9|157981.2|158054.2|157924.2|24
1653297540000|2022-05-23 09:19:00|158070.6|157980.6|158094.8|157964.8|158099.3|157982.3|158070.6|157961.1|22
1653297550000|2022-05-23 09:19:10|158076.8|157986.8|158067.5|157977.5|158107.5|157989.7|158067.5|157963.1|28
1653297560000|2022-05-23 09:19:20|158074|157984|158089.9|157959.9|158096.4|157984|158068|157959.4|14
1653297570000|2022-05-23 09:19:30|158090.3|157960.3|158064.6|157974.6|158102.5|157996.7|158055.9|157939.5|30
1653297580000|2022-05-23 09:19:40|158097|158007|158115.4|158025.4|158117|158027|158093|157981.8|14
1653297590000|2022-05-23 09:19:50|158114.2|158024.2|158119.6|158029.6|158120.1|158030.1|158112.5|158022.5|23
1653297600000|2022-05-23 09:20:00|158118.9|158028.9|158136.7|158006.7|158140.1|158028.9|158111.1|158006.7|29
1653297610000|2022-05-23 09:20:10|158179.2|157973.5|158110.5|158020.5|158179.2|158020.5|158110.5|157973.5|9
1653297620000|2022-05-23 09:20:20|158109.8|158019.8|158107.2|158017.2|158111.5|158021.5|158107.2|158017.2|12
1653297630000|2022-05-23 09:20:30|158106.8|158016.8|158126.2|157996.2|158130.4|158018.3|158103.9|157996.2|14
1653297640000|2022-05-23 09:20:40|158125.3|157995.3|158127.8|157997.8|158127.8|158013.7|158103.5|157994.7|15
1653297650000|2022-05-23 09:20:50|158106.8|158016.8|158105.6|158015.6|158107.5|158017.5|158105.3|158015.3|11
1653297660000|2022-05-23 09:21:00|158104.9|158014.9|158117.4|157987.4|158118|158014.9|158091|157983.8|19
1653297670000|2022-05-23 09:21:10|158095.8|158005.8|158097.2|157967.2|158116.7|158006.8|158072.7|157961.7|21
1653297680000|2022-05-23 09:21:20|158096.7|157966.7|157998.7|157868.7|158096.7|157985.3|157979.4|157867.9|24
1653297690000|2022-05-23 09:21:30|157998.6|157868.6|157955.1|157865.1|157998.6|157887.5|157946.2|157835.8|32
1653297700000|2022-05-23 09:21:40|157951.3|157861.3|157901|157811|157966.7|157861.3|157888.2|157784.7|29
1653297710000|2022-05-23 09:21:50|157897.2|157807.2|157901.7|157811.7|157925.4|157821.9|157887.9|157786.3|36
1653297720000|2022-05-23 09:22:00|157904.6|157814.6|157904.1|157814.1|157914.5|157824.5|157902.1|157812.1|32
1653297730000|2022-05-23 09:22:10|157905.3|157815.3|157920.3|157830.3|157927|157837|157894.7|157804.7|34
1653297740000|2022-05-23 09:22:20|157920.1|157830.1|157879.7|157789.7|157930.6|157840.6|157879.7|157789.7|34
1653297750000|2022-05-23 09:22:30|157882.5|157792.5|157860.2|157770.2|157882.5|157792.5|157858.1|157768.1|24
1653297760000|2022-05-23 09:22:40|157860.6|157770.6|157864.4|157774.4|157873.1|157783.1|157860.5|157770.5|26
1653297770000|2022-05-23 09:22:50|157864.5|157774.5|157859.5|157769.5|157869.2|157779.2|157848.5|157737.1|24
1653297780000|2022-05-23 09:23:00|157868.2|157738.2|157847.1|157757.1|157871|157769.4|157838|157724.2|33
1653297790000|2022-05-23 09:23:10|157846.4|157756.4|157853.1|157763.1|157862.8|157772.8|157841.5|157751.5|25
1653297800000|2022-05-23 09:23:20|157872.9|157742.9|157909.8|157819.8|157929.9|157822.5|157836.8|157741.7|34
1653297810000|2022-05-23 09:23:30|157903.2|157813.2|157882.9|157792.9|157905.6|157815.6|157882.9|157792.9|20
1653297820000|2022-05-23 09:23:40|157882.4|157792.4|157880.3|157790.3|157882.4|157792.4|157875.4|157785.4|28
1653297830000|2022-05-23 09:23:50|157878.6|157788.6|157875.5|157785.5|157878.6|157788.6|157868.9|157778.9|29
1653297840000|2022-05-23 09:24:00|157875.2|157785.2|157900.4|157770.4|157902.3|157794.2|157872.5|157765.4|34
1653297850000|2022-05-23 09:24:10|157900.9|157770.9|157885.9|157795.9|157912.3|157802.2|157865.1|157765.4|36
1653297860000|2022-05-23 09:24:20|157886.2|157796.2|157894|157764|157899.9|157796.2|157866.9|157753.2|33
1653297870000|2022-05-23 09:24:30|157889.5|157759.5|157912.5|157782.5|157926.1|157814.6|157869.2|157759.5|34
1653297880000|2022-05-23 09:24:40|157914.9|157784.9|157902|157772|157914.9|157798.2|157872.4|157760.2|29
1653297890000|2022-05-23 09:24:50|157902.5|157772.5|157872.1|157782.1|157922.7|157805.4|157862.9|157767.7|35
1653297900000|2022-05-23 09:25:00|157863.1|157773.1|157917.7|157787.7|157919.8|157803.9|157860.4|157770.4|33
1653297910000|2022-05-23 09:25:10|157917.4|157787.4|157907.7|157817.7|157932.3|157817.7|157889.9|157781.1|28
1653297920000|2022-05-23 09:25:20|157903.8|157813.8|157917.6|157787.6|157933|157819.4|157898|157787.6|28
1653297930000|2022-05-23 09:25:30|157916.2|157786.2|157930.3|157800.3|157935.3|157818.8|157882.7|157776.2|36
1653297940000|2022-05-23 09:25:40|157930.1|157800.1|157895.1|157805.1|157936.4|157817.3|157892.4|157800.1|31
1653297950000|2022-05-23 09:25:50|157897.7|157807.7|157957|157827|157968.8|157856.5|157889.5|157799.5|32
1653297960000|2022-05-23 09:26:00|157959.7|157829.7|157961|157831|157968.6|157854.6|157922.5|157828.8|38
1653297970000|2022-05-23 09:26:10|157961.2|157831.2|157921.6|157831.6|157961.2|157848.4|157921.6|157822.6|34
1653297980000|2022-05-23 09:26:20|157926.3|157836.3|157947.1|157817.1|157958.9|157836.3|157923.6|157814.2|28
1653297990000|2022-05-23 09:26:30|157946.8|157816.8|157925.1|157835.1|157949.2|157840.1|157920.8|157813|30
1653298000000|2022-05-23 09:26:40|157924.5|157834.5|157931.4|157841.4|157954.2|157846.9|157922.8|157822.3|35
1653298010000|2022-05-23 09:26:50|157929.4|157839.4|157942.4|157812.4|157946.8|157839.4|157917.8|157808.7|32
1653298020000|2022-05-23 09:27:00|157942|157812|157936.7|157806.7|157942|157830.6|157915.7|157805.1|29
1653298030000|2022-05-23 09:27:10|157937.3|157807.3|157916.2|157826.2|157937.3|157827.1|157916|157806.1|14
1653298040000|2022-05-23 09:27:20|157913.5|157823.5|157854.3|157764.3|157913.5|157823.5|157852.1|157750.3|27
1653298050000|2022-05-23 09:27:30|157855.3|157765.3|157886.1|157756.1|157886.7|157770.6|157846.4|157737.9|30
1653298060000|2022-05-23 09:27:40|157862.3|157772.3|157904.8|157774.8|157915.1|157804|157860|157770|27
1653298070000|2022-05-23 09:27:50|157880|157790|157920.1|157790.1|157922.8|157809.7|157878.3|157765.9|36
1653298080000|2022-05-23 09:28:00|157920.6|157790.6|157904.8|157814.8|157944|157834|157894.1|157790.6|40
1653298090000|2022-05-23 09:28:10|157931.1|157801.1|157904.2|157814.2|157937.8|157828.6|157897.4|157788.8|39
1653298100000|2022-05-23 09:28:20|157921.2|157791.2|157944.6|157814.6|157944.6|157844.1|157901.6|157791.2|34
1653298110000|2022-05-23 09:28:30|157941.5|157811.5|157940.8|157810.8|157943.9|157835.9|157915.4|157805.4|24
1653298120000|2022-05-23 09:28:40|157941|157811|157920.4|157830.4|157943.7|157833.8|157919.8|157810|21
1653298130000|2022-05-23 09:28:50|157924.1|157834.1|157913.5|157823.5|157947.8|157838.4|157913.3|157807.6|27
1653298140000|2022-05-23 09:29:00|157917.9|157827.9|157938.1|157808.1|157940.3|157828.8|157913.9|157806.4|25
1653298150000|2022-05-23 09:29:10|157937.9|157807.9|157919.1|157829.1|157938.9|157833.5|157915.1|157807.9|15
1653298160000|2022-05-23 09:29:20|157918.5|157828.5|157916.4|157826.4|157919.7|157829.7|157914.5|157824.5|13
1653298170000|2022-05-23 09:29:30|157917.2|157827.2|157916.7|157826.7|157939.5|157828.1|157915|157807.7|18
1653298180000|2022-05-23 09:29:40|157915.1|157825.1|157910.3|157820.3|157923.6|157833.6|157907.9|157817.9|25
1653298190000|2022-05-23 09:29:50|157936.2|157806.2|157924.1|157794.1|157939.7|157829.8|157898.6|157792.3|31
1653298200000|2022-05-23 09:30:00|157926.5|157796.5|157879.1|157749.1|157927|157797|157857.8|157749.1|15
1653298210000|2022-05-23 09:30:10|157859.1|157769.1|157853.3|157763.3|157859.1|157769.1|157849.1|157759.1|9
1653298220000|2022-05-23 09:30:20|157854.1|157764.1|157866.2|157776.2|157866.6|157776.6|157853.3|157763.3|21
1653298230000|2022-05-23 09:30:30|157863.8|157773.8|157861|157771|157885.6|157776.3|157858.6|157754.2|23
1653298240000|2022-05-23 09:30:40|157860.8|157770.8|157860.5|157770.5|157861.7|157771.7|157853.3|157763.3|26
1653298250000|2022-05-23 09:30:50|157859.9|157769.9|157851.8|157761.8|157861.7|157771.7|157850.8|157760.8|21
1653298260000|2022-05-23 09:31:00|157853.6|157763.6|157850.6|157760.6|157853.6|157763.6|157833.6|157743.6|19
1653298270000|2022-05-23 09:31:10|157850.1|157760.1|157850.3|157760.3|157854.5|157764.5|157846.6|157756.6|19
1653298280000|2022-05-23 09:31:20|157851.6|157761.6|157852.1|157762.1|157852.4|157762.4|157848.7|157758.7|15
1653298290000|2022-05-23 09:31:30|157852.6|157762.6|157854|157764|157855.9|157765.9|157850|157760|16
1653298300000|2022-05-23 09:31:40|157853.2|157763.2|157859.7|157769.7|157868.4|157778.4|157853.2|157763.2|21
1653298310000|2022-05-23 09:31:50|157856.8|157766.8|157859.5|157769.5|157864|157774|157856.8|157766.8|22
1653298320000|2022-05-23 09:32:00|157860.5|157770.5|157857.6|157767.6|157861.1|157771.1|157854.1|157764.1|28
1653298330000|2022-05-23 09:32:10|157857.5|157767.5|157856.8|157766.8|157865.8|157775.8|157849.9|157759.9|25
1653298340000|2022-05-23 09:32:20|157854.5|157764.5|157858.6|157768.6|157859.8|157769.8|157853.7|157763.7|20
1653298350000|2022-05-23 09:32:30|157859.9|157769.9|157858.1|157768.1|157861.6|157771.6|157856.4|157766.4|15
1653298360000|2022-05-23 09:32:40|157857.5|157767.5|157860.7|157770.7|157861.5|157771.5|157856.8|157766.8|15
1653298370000|2022-05-23 09:32:50|157861.5|157771.5|157858.2|157768.2|157861.5|157771.5|157857.8|157767.8|19
1653298380000|2022-05-23 09:33:00|157859.5|157769.5|157858.5|157768.5|157860.9|157770.9|157858.5|157768.5|9
1653298390000|2022-05-23 09:33:10|157857.8|157767.8|157858.9|157768.9|157861.5|157771.5|157856.4|157766.4|17
1653298400000|2022-05-23 09:33:20|157858.8|157768.8|157868.6|157778.6|157871.5|157781.5|157856|157766|17
1653298410000|2022-05-23 09:33:30|157866.7|157776.7|157865.3|157775.3|157870.5|157780.5|157865.3|157775.3|21
1653298420000|2022-05-23 09:33:40|157864|157774|157865|157775|157866.1|157776.1|157862.8|157772.8|16
1653298430000|2022-05-23 09:33:50|157864.4|157774.4|157863.9|157773.9|157866.1|157776.1|157863|157773|21
1653298440000|2022-05-23 09:34:00|157864.2|157774.2|157858.5|157768.5|157864.2|157774.2|157854.8|157764.8|23
1653298450000|2022-05-23 09:34:10|157859.7|157769.7|157889.1|157799.1|157900.8|157810.8|157856.4|157766.4|27
1653298460000|2022-05-23 09:34:20|157891.3|157801.3|157926|157836|157932.8|157842.8|157883.7|157793.7|35
1653298470000|2022-05-23 09:34:30|157927.9|157837.9|157906.6|157816.6|157930.5|157840.5|157901|157811|40
1653298480000|2022-05-23 09:34:40|157907.3|157817.3|157924.8|157834.8|157931.4|157841.4|157907.3|157817.3|34
1653298490000|2022-05-23 09:34:50|157923.6|157833.6|157916.7|157826.7|157944.9|157836.1|157897.2|157794.8|36
1653298500000|2022-05-23 09:35:00|157917.3|157827.3|157902.1|157812.1|157917.3|157827.3|157902.1|157812.1|26
1653298510000|2022-05-23 09:35:10|157893.2|157803.2|157922.7|157832.7|157930.4|157840.4|157890.2|157800.2|34
1653298520000|2022-05-23 09:35:20|157923.7|157833.7|157926.1|157836.1|157929.5|157839.5|157918|157828|29
1653298530000|2022-05-23 09:35:30|157928|157838|157934.2|157844.2|157939.8|157849.8|157925.8|157835.8|28
1653298540000|2022-05-23 09:35:40|157936|157846|157943.4|157853.4|157944.2|157854.2|157936|157846|31
1653298550000|2022-05-23 09:35:50|157943.5|157853.5|157916.5|157826.5|157954.5|157853.5|157916.5|157824.5|32
1653298560000|2022-05-23 09:36:00|157920.3|157830.3|157834.2|157744.2|157920.3|157830.3|157828.6|157738.6|40
1653298570000|2022-05-23 09:36:10|157833.9|157743.9|157835.1|157745.1|157837.7|157747.7|157833.5|157743.5|30
1653298580000|2022-05-23 09:36:20|157835.5|157745.5|157886.8|157796.8|157888|157798|157833.9|157743.9|34
1653298590000|2022-05-23 09:36:30|157886.5|157796.5|157873.3|157783.3|157888.4|157798.4|157860|157749.1|35
1653298600000|2022-05-23 09:36:40|157874.5|157784.5|157867|157777|157875.3|157785.3|157865.5|157775.5|29
1653298610000|2022-05-23 09:36:50|157865.2|157775.2|157831.3|157741.3|157868.6|157777.1|157829.1|157738.6|31
1653298620000|2022-05-23 09:37:00|157841.1|157751.1|157859.3|157769.3|157862.5|157772.5|157841.1|157751.1|33
1653298630000|2022-05-23 09:37:10|157859.4|157769.4|157868.4|157778.4|157882.5|157792.5|157859.3|157769.3|29
1653298640000|2022-05-23 09:37:20|157868|157778|157848.2|157758.2|157887.9|157797.9|157847.5|157749.2|35
1653298650000|2022-05-23 09:37:30|157848.8|157758.8|157845.1|157755.1|157878.8|157770.4|157840|157748.8|39
1653298660000|2022-05-23 09:37:40|157846.3|157756.3|157780|157650|157852.6|157762.6|157763|157650|35
1653298670000|2022-05-23 09:37:50|157778.9|157688.9|157814|157724|157821.5|157731.5|157778.9|157688.9|37
1653298680000|2022-05-23 09:38:00|157816.1|157726.1|157813.5|157723.5|157817|157727|157811.8|157721.8|27
1653298690000|2022-05-23 09:38:10|157813.3|157723.3|157811|157721|157814.1|157724.1|157810|157720|20
1653298700000|2022-05-23 09:38:20|157810.3|157720.3|157812.4|157722.4|157812.7|157722.7|157810.3|157720.3|17
1653298710000|2022-05-23 09:38:30|157812.3|157722.3|157817.5|157727.5|157819.1|157729.1|157811.1|157721.1|31
1653298720000|2022-05-23 09:38:40|157818.1|157728.1|157814.7|157724.7|157818.9|157728.9|157811|157721|24
1653298730000|2022-05-23 09:38:50|157819.5|157729.5|157810.3|157720.3|157819.5|157729.5|157808.2|157718.2|24
1653298740000|2022-05-23 09:39:00|157811.5|157721.5|157768.9|157678.9|157811.5|157721.5|157767.3|157677.3|28
1653298750000|2022-05-23 09:39:10|157769|157679|157767.7|157677.7|157769|157679|157760.7|157670.7|29
1653298760000|2022-05-23 09:39:20|157764.6|157674.6|157762.2|157672.2|157764.6|157674.6|157754.2|157664.2|32
1653298770000|2022-05-23 09:39:30|157755.7|157665.7|157758.5|157668.5|157767.2|157677.2|157752.8|157662.8|31
1653298780000|2022-05-23 09:39:40|157765.2|157675.2|157706.9|157616.9|157765.2|157675.2|157695.7|157605.7|33
1653298790000|2022-05-23 09:39:50|157709.2|157619.2|157711.4|157621.4|157711.4|157621.4|157705.1|157615.1|11
1653298800000|2022-05-23 09:40:00|157712.3|157622.3|157706.6|157616.6|157712.3|157622.3|157702.3|157612.3|27
1653298810000|2022-05-23 09:40:10|157705|157615|157702.7|157612.7|157707.6|157617.6|157700|157610|27
1653298820000|2022-05-23 09:40:20|157701.5|157611.5|157638.1|157548.1|157701.5|157611.5|157635.7|157545.7|32
1653298830000|2022-05-23 09:40:30|157655.7|157565.7|157667.6|157577.6|157683.2|157583.4|157646.6|157535.7|32
1653298840000|2022-05-23 09:40:40|157669.3|157579.3|157675.1|157585.1|157685.3|157595.3|157669.1|157579.1|25
1653298850000|2022-05-23 09:40:50|157676.8|157586.8|157633.2|157543.2|157685.3|157586.8|157633.2|157543.2|21
1653298860000|2022-05-23 09:41:00|157635.2|157545.2|157629.2|157539.2|157648.8|157558.8|157629.2|157539.2|36
1653298870000|2022-05-23 09:41:10|157632.6|157542.6|157641.3|157551.3|157645.5|157555.5|157632.6|157542.6|34
1653298880000|2022-05-23 09:41:20|157638.7|157548.7|157647.8|157557.8|157669.4|157558.8|157638.2|157537.5|32
1653298890000|2022-05-23 09:41:30|157647.3|157557.3|157664.8|157574.8|157693.9|157581.2|157647.3|157557.3|31
1653298900000|2022-05-23 09:41:40|157662.7|157572.7|157662.4|157572.4|157684.6|157584.3|157635.1|157545.1|28
1653298910000|2022-05-23 09:41:50|157664|157574|157632.5|157542.5|157672.5|157582.5|157632.5|157542.5|34
1653298920000|2022-05-23 09:42:00|157634|157544|157614.3|157524.3|157634.9|157544.9|157603.6|157513.6|29
1653298930000|2022-05-23 09:42:10|157649.1|157559.1|157655.6|157565.6|157683.4|157593.4|157648.4|157558.4|30
1653298940000|2022-05-23 09:42:20|157658.3|157568.3|157636.9|157546.9|157660.6|157570.6|157636.9|157546.9|27
1653298950000|2022-05-23 09:42:30|157639.9|157549.9|157618.2|157528.2|157645.5|157555.5|157615.8|157525.8|32
1653298960000|2022-05-23 09:42:40|157619.6|157529.6|157608.9|157518.9|157621.6|157531.6|157606.3|157516.3|19
1653298970000|2022-05-23 09:42:50|157607.9|157517.9|157625.4|157535.4|157627.6|157537.6|157595.1|157505.1|34
1653298980000|2022-05-23 09:43:00|157626.3|157536.3|157609.8|157519.8|157627.6|157537.6|157607.9|157517.9|31
1653298990000|2022-05-23 09:43:10|157609.5|157519.5|157587.7|157497.7|157615.1|157525.1|157568.9|157478.9|25
1653299000000|2022-05-23 09:43:20|157588.6|157498.6|157533.4|157443.4|157597.6|157507.6|157533.4|157443.4|25
1653299010000|2022-05-23 09:43:30|157502.9|157412.9|157551.9|157461.9|157555.6|157465.6|157502.9|157412.9|37
1653299020000|2022-05-23 09:43:40|157549.9|157459.9|157556.9|157466.9|157560|157470|157547|157457|36
1653299030000|2022-05-23 09:43:50|157548.6|157458.6|157516.3|157426.3|157549|157459|157500.8|157410.8|26
1653299040000|2022-05-23 09:44:00|157507.2|157417.2|157517.6|157427.6|157522.9|157432.9|157507|157417|21
1653299050000|2022-05-23 09:44:10|157517.3|157427.3|157549.2|157459.2|157560|157470|157517.3|157427.3|36
1653299060000|2022-05-23 09:44:20|157550|157460|157552.2|157462.2|157558|157468|157549.3|157459.3|29
1653299070000|2022-05-23 09:44:30|157554.9|157464.9|157532.7|157442.7|157571.5|157481.5|157532.4|157442.4|37
1653299080000|2022-05-23 09:44:40|157528|157438|157533|157443|157543.4|157450.6|157519.1|157413.4|23
1653299090000|2022-05-23 09:44:50|157567.1|157477.1|157553.9|157463.9|157575.5|157485.5|157545.1|157455.1|37
1653299100000|2022-05-23 09:45:00|157547.5|157457.5|157521.4|157431.4|157571.2|157481.2|157511.9|157421.9|34
1653299110000|2022-05-23 09:45:10|157522.2|157432.2|157548.4|157458.4|157555.4|157465.4|157522.2|157432.2|31
1653299120000|2022-05-23 09:45:20|157548.8|157458.8|157549|157459|157566.5|157476.5|157548|157458|35
1653299130000|2022-05-23 09:45:30|157556.6|157466.6|157529.3|157439.3|157567.2|157466.6|157529.3|157437.2|39
1653299140000|2022-05-23 09:45:40|157525.1|157435.1|157499.9|157409.9|157537.3|157447.3|157499.9|157409.9|37
1653299150000|2022-05-23 09:45:50|157500.9|157410.9|157537.8|157447.8|157545.1|157455.1|157497.9|157407.9|38
1653299160000|2022-05-23 09:46:00|157544.9|157454.9|157541.9|157451.9|157566.4|157457.7|157536.1|157436.4|38
1653299170000|2022-05-23 09:46:10|157537.2|157447.2|157544|157454|157544|157454|157529.2|157439.2|27
1653299180000|2022-05-23 09:46:20|157543.4|157453.4|157541.9|157451.9|157546|157456|157532.7|157442.7|27
1653299190000|2022-05-23 09:46:30|157541.6|157451.6|157655.3|157565.3|157683.6|157577.1|157541.5|157451.5|29
1653299200000|2022-05-23 09:46:40|157658.7|157568.7|157681.1|157591.1|157690.3|157600.3|157654.5|157564.5|23
1653299210000|2022-05-23 09:46:50|157680.5|157590.5|157680.5|157590.5|157682.3|157592.3|157678.6|157588.6|22
1653299220000|2022-05-23 09:47:00|157679.8|157589.8|157687|157597|157692.3|157602.3|157679.8|157589.8|29
1653299230000|2022-05-23 09:47:10|157684.7|157594.7|157708.8|157618.8|157728.7|157618.8|157684.7|157594.5|27
1653299240000|2022-05-23 09:47:20|157732.9|157602.9|157715.9|157625.9|157733.3|157626.1|157702.5|157602.9|27
1653299250000|2022-05-23 09:47:30|157714.6|157624.6|157741.3|157651.3|157741.3|157651.3|157714.6|157624.6|29
1653299260000|2022-05-23 09:47:40|157740.6|157650.6|157742.9|157652.9|157745.9|157655.9|157739.1|157649.1|19
1653299270000|2022-05-23 09:47:50|157744.2|157654.2|157737.7|157647.7|157744.2|157654.2|157735.1|157645.1|21
1653299280000|2022-05-23 09:48:00|157738.6|157648.6|157731.7|157641.7|157740.5|157650.5|157730.3|157640.3|27
1653299290000|2022-05-23 09:48:10|157732.5|157642.5|157681|157591|157732.5|157642.5|157676|157586|31
1653299300000|2022-05-23 09:48:20|157680.7|157590.7|157681.3|157591.3|157686.3|157596.3|157675.4|157585.4|34
1653299310000|2022-05-23 09:48:30|157681.6|157591.6|157678.9|157588.9|157688|157598|157673.6|157583.6|35
1653299320000|2022-05-23 09:48:40|157683.8|157593.8|157692.1|157602.1|157700|157610|157677|157587|37
1653299330000|2022-05-23 09:48:50|157701.6|157611.6|157697.4|157607.4|157702.1|157612.1|157692.9|157602.9|26
1653299340000|2022-05-23 09:49:00|157698.7|157608.7|157664.8|157574.8|157699.3|157609.3|157661.4|157571.4|26
1653299350000|2022-05-23 09:49:10|157665|157575|157667.3|157577.3|157671.1|157581.1|157663.7|157573.7|27
1653299360000|2022-05-23 09:49:20|157667.2|157577.2|157670|157580|157672.8|157582.8|157667.2|157577.2|21
1653299370000|2022-05-23 09:49:30|157670.7|157580.7|157692.4|157602.4|157692.4|157602.4|157670.2|157580.2|29
1653299380000|2022-05-23 09:49:40|157689.5|157599.5|157688|157598|157710.7|157620.7|157682.1|157592.1|29
1653299390000|2022-05-23 09:49:50|157678.3|157588.3|157688.3|157598.3|157688.7|157598.7|157678.3|157588.3|28
1653299400000|2022-05-23 09:50:00|157687.8|157597.8|157699.2|157609.2|157706.6|157616.6|157682.2|157592.2|26
1653299410000|2022-05-23 09:50:10|157698.3|157608.3|157689.1|157599.1|157698.3|157608.3|157685.9|157595.9|24
1653299420000|2022-05-23 09:50:20|157687.6|157597.6|157681.2|157591.2|157687.6|157597.6|157681.2|157591.2|13
1653299430000|2022-05-23 09:50:30|157683|157593|157689.7|157599.7|157691.1|157601.1|157680.8|157590.8|15
1653299440000|2022-05-23 09:50:40|157689.9|157599.9|157704.1|157614.1|157704.1|157614.1|157688.9|157598.9|23
1653299450000|2022-05-23 09:50:50|157697.8|157607.8|157732.1|157642.1|157736.5|157646.5|157696.8|157606.8|33
1653299460000|2022-05-23 09:51:00|157730.4|157640.4|157717|157627|157730.5|157640.5|157710.2|157620.2|30
1653299470000|2022-05-23 09:51:10|157717.5|157627.5|157716.1|157626.1|157718.9|157628.9|157712.3|157622.3|16
1653299480000|2022-05-23 09:51:20|157716.5|157626.5|157720.1|157630.1|157720.1|157630.1|157715.1|157625.1|9
1653299490000|2022-05-23 09:51:30|157720|157630|157726|157636|157726|157636|157717.3|157627.3|10
1653299500000|2022-05-23 09:51:40|157723.5|157633.5|157715.7|157625.7|157725.9|157635.9|157710.2|157620.2|33
1653299510000|2022-05-23 09:51:50|157714.4|157624.4|157716.8|157626.8|157718.1|157628.1|157710.6|157620.6|26
1653299520000|2022-05-23 09:52:00|157715.1|157625.1|157714.3|157624.3|157717.2|157627.2|157705.2|157615.2|17
1653299530000|2022-05-23 09:52:10|157713|157623|157717.1|157627.1|157719.7|157629.7|157708|157618|15
1653299540000|2022-05-23 09:52:20|157717.3|157627.3|157747.3|157657.3|157749.9|157659.9|157712.4|157622.4|23
1653299550000|2022-05-23 09:52:30|157748.3|157658.3|157726.9|157636.9|157751.1|157661.1|157720.2|157630.2|22
1653299560000|2022-05-23 09:52:40|157727.7|157637.7|157723.7|157633.7|157731.9|157641.9|157722.6|157632.6|17
1653299570000|2022-05-23 09:52:50|157723.9|157633.9|157723.3|157633.3|157730.7|157640.7|157721.5|157631.5|20
1653299580000|2022-05-23 09:53:00|157724.1|157634.1|157724.9|157634.9|157726.6|157636.6|157720.9|157630.9|21
1653299590000|2022-05-23 09:53:10|157726|157636|157732.1|157642.1|157732.3|157642.3|157725.9|157635.9|21
1653299600000|2022-05-23 09:53:20|157731.1|157641.1|157741|157651|157745.2|157655.2|157730|157640|30
1653299610000|2022-05-23 09:53:30|157737.1|157647.1|157756.3|157666.3|157760.7|157670.7|157736.5|157646.5|32
1653299620000|2022-05-23 09:53:40|157757.9|157667.9|157760.7|157670.7|157760.8|157670.8|157754.3|157664.3|12
1653299630000|2022-05-23 09:53:50|157762.3|157672.3|157737.9|157647.9|157762.3|157672.3|157735.6|157645.6|23
1653299640000|2022-05-23 09:54:00|157740.4|157650.4|157755.3|157665.3|157755.4|157665.4|157740.2|157650.2|15
1653299650000|2022-05-23 09:54:10|157756|157666|157725.7|157635.7|157756|157666|157705.8|157615.8|17
1653299660000|2022-05-23 09:54:20|157727.2|157637.2|157697.3|157607.3|157727.2|157637.2|157693.8|157603.8|34
1653299670000|2022-05-23 09:54:30|157693.6|157603.6|157688.4|157598.4|157696.5|157606.5|157683.5|157593.5|22
1653299680000|2022-05-23 09:54:40|157688.7|157598.7|157689.5|157599.5|157695.6|157605.6|157687.4|157597.4|35
1653299690000|2022-05-23 09:54:50|157687.3|157597.3|157713.3|157623.3|157713.3|157623.3|157687.3|157597.3|33
1653299700000|2022-05-23 09:55:00|157707.1|157617.1|157682.6|157592.6|157709|157619|157682.6|157592.6|32
1653299710000|2022-05-23 09:55:10|157676.1|157586.1|157687.7|157597.7|157693.2|157603.2|157673.1|157583.1|34
1653299720000|2022-05-23 09:55:20|157687.2|157597.2|157699.8|157609.8|157712.7|157622.7|157687.1|157597.1|28
1653299730000|2022-05-23 09:55:30|157701.6|157611.6|157690.9|157600.9|157701.6|157611.6|157688.5|157598.5|35
1653299740000|2022-05-23 09:55:40|157691|157601|157692.4|157602.4|157693.8|157603.8|157690.3|157600.3|22
1653299750000|2022-05-23 09:55:50|157692.8|157602.8|157689.8|157599.8|157694|157604|157689.8|157599.8|14
1653299760000|2022-05-23 09:56:00|157690.3|157600.3|157691.4|157601.4|157692|157602|157689.8|157599.8|18
1653299770000|2022-05-23 09:56:10|157696.2|157606.2|157692.3|157602.3|157697|157607|157688.8|157598.8|20
1653299780000|2022-05-23 09:56:20|157697.6|157607.6|157719.7|157629.7|157726|157636|157689.7|157599.7|34
1653299790000|2022-05-23 09:56:30|157722.5|157632.5|157741.1|157611.1|157741.1|157633.7|157713.4|157611.1|24
1653299800000|2022-05-23 09:56:40|157741.7|157611.7|157721.6|157631.6|157741.7|157631.6|157708.5|157611.7|30
1653299810000|2022-05-23 09:56:50|157722.5|157632.5|157728.6|157638.6|157728.6|157638.6|157722.5|157632.5|25
1653299820000|2022-05-23 09:57:00|157728.5|157638.5|157726.7|157636.7|157728.5|157638.5|157725.3|157635.3|21
1653299830000|2022-05-23 09:57:10|157726.4|157636.4|157720.1|157630.1|157726.8|157636.8|157715.1|157625.1|29
1653299840000|2022-05-23 09:57:20|157719.9|157629.9|157711.2|157621.2|157719.9|157629.9|157708|157618|25
1653299850000|2022-05-23 09:57:30|157710.4|157620.4|157649.7|157559.7|157724.3|157634.3|157648.6|157558.6|34
1653299860000|2022-05-23 09:57:40|157649.3|157559.3|157645.4|157555.4|157653.5|157563.5|157643.3|157553.3|21
1653299870000|2022-05-23 09:57:50|157642.3|157552.3|157631.3|157541.3|157645|157555|157631.3|157541.3|29
1653299880000|2022-05-23 09:58:00|157630.9|157540.9|157637.3|157547.3|157639.1|157549.1|157630.9|157540.9|34
1653299890000|2022-05-23 09:58:10|157637.8|157547.8|157635.1|157545.1|157638.9|157548.9|157634.8|157544.8|23
1653299900000|2022-05-23 09:58:20|157635.6|157545.6|157573.1|157483.1|157638.1|157548.1|157569.3|157479.3|33
1653299910000|2022-05-23 09:58:30|157574.6|157484.6|157536.5|157446.5|157588.1|157498.1|157533.2|157443.2|34
1653299920000|2022-05-23 09:58:40|157534.2|157444.2|157548.2|157458.2|157552.7|157462.7|157533.8|157443.8|19
1653299930000|2022-05-23 09:58:50|157539.3|157449.3|157563.4|157473.4|157563.4|157473.4|157539.3|157449.3|25
1653299940000|2022-05-23 09:59:00|157565.1|157475.1|157555.6|157465.6|157566.3|157476.3|157554.7|157464.7|34
1653299950000|2022-05-23 09:59:10|157552.6|157462.6|157554.5|157464.5|157586.2|157471|157538.6|157448.6|35
1653299960000|2022-05-23 09:59:20|157555.1|157465.1|157514.7|157424.7|157555.3|157465.3|157509.8|157419.8|31
1653299970000|2022-05-23 09:59:30|157514.9|157424.9|157513|157423|157518.6|157428.6|157512.5|157422.5|23
1653299980000|2022-05-23 09:59:40|157512.5|157422.5|157498.1|157408.1|157516.5|157426.5|157491.2|157401.2|22
1653299990000|2022-05-23 09:59:50|157494.6|157404.6|157488.3|157398.3|157512.8|157422.8|157484.4|157394.4|28
1653300000000|2022-05-23 10:00:00|157484.8|157394.8|157485|157395|157488.1|157398.1|157479.4|157389.4|31
1653300010000|2022-05-23 10:00:10|157485.3|157395.3|157500.3|157410.3|157503.6|157413.6|157485.3|157395.3|25
1653300020000|2022-05-23 10:00:20|157497.8|157407.8|157517.2|157427.2|157565.9|157475.9|157497.8|157407.8|33
1653300030000|2022-05-23 10:00:30|157517.3|157427.3|157547.8|157457.8|157548.5|157458.5|157506.9|157416.9|33
1653300040000|2022-05-23 10:00:40|157550.3|157460.3|157542.9|157452.9|157550.3|157460.3|157539.2|157449.2|33
1653300050000|2022-05-23 10:00:50|157544.8|157454.8|157545.5|157455.5|157552.3|157462.3|157530.5|157440.5|31
1653300060000|2022-05-23 10:01:00|157544.4|157454.4|157457.3|157367.3|157548.6|157458.6|157457.3|157367.3|30
1653300070000|2022-05-23 10:01:10|157461.4|157371.4|157468.2|157378.2|157470.3|157380.3|157456.4|157366.4|30
1653300080000|2022-05-23 10:01:20|157466.6|157376.6|157447.6|157357.6|157469.6|157379.6|157446.4|157356.4|25
1653300090000|2022-05-23 10:01:30|157445.9|157355.9|157410.1|157320.1|157445.9|157355.9|157409.4|157319.4|30
1653300100000|2022-05-23 10:01:40|157411.6|157321.6|157424.2|157334.2|157434.8|157344.8|157400.1|157310.1|35
1653300110000|2022-05-23 10:01:50|157424.6|157334.6|157419.4|157329.4|157429.5|157339.5|157419.4|157329.4|28
1653300120000|2022-05-23 10:02:00|157420|157330|157400.7|157310.7|157421.8|157331.8|157390.1|157300.1|24
1653300130000|2022-05-23 10:02:10|157401.3|157311.3|157426.6|157336.6|157440.1|157350.1|157401.3|157311.3|34
1653300140000|2022-05-23 10:02:20|157426.8|157336.8|157416.6|157326.6|157431.7|157341.7|157413.4|157323.4|25
1653300150000|2022-05-23 10:02:30|157417.5|157327.5|157412.8|157322.8|157425.1|157335.1|157409|157319|32
1653300160000|2022-05-23 10:02:40|157412.6|157322.6|157417.9|157327.9|157419|157329|157411.3|157321.3|29
1653300170000|2022-05-23 10:02:50|157418.1|157328.1|157416.9|157326.9|157430|157340|157408.3|157318.3|33
1653300180000|2022-05-23 10:03:00|157415.6|157325.6|157429.8|157339.8|157430.6|157340.6|157414.1|157324.1|36
1653300190000|2022-05-23 10:03:10|157431|157341|157443.1|157353.1|157443.7|157353.7|157431|157341|23
1653300200000|2022-05-23 10:03:20|157442.3|157352.3|157492.9|157402.9|157492.9|157402.9|157442.3|157352.3|23
1653300210000|2022-05-23 10:03:30|157494.2|157404.2|157492.5|157402.5|157494.6|157404.6|157489.7|157399.7|27
1653300220000|2022-05-23 10:03:40|157492.6|157402.6|157491.5|157401.5|157498.6|157408.6|157490.7|157400.7|28
1653300230000|2022-05-23 10:03:50|157491.4|157401.4|157491.8|157401.8|157493.5|157403.5|157488.7|157398.7|34
1653300240000|2022-05-23 10:04:00|157491.5|157401.5|157487.5|157397.5|157505.2|157415.2|157481.6|157391.6|38
1653300250000|2022-05-23 10:04:10|157485.8|157395.8|157493.1|157403.1|157501.9|157411.9|157484.1|157394.1|31
1653300260000|2022-05-23 10:04:20|157490|157400|157488.1|157398.1|157491.9|157401.9|157487|157397|17
1653300270000|2022-05-23 10:04:30|157488.6|157398.6|157478.8|157388.8|157488.6|157398.6|157478.8|157388.8|24
1653300280000|2022-05-23 10:04:40|157480.5|157390.5|157475.9|157385.9|157482.8|157392.8|157472.7|157382.7|22
1653300290000|2022-05-23 10:04:50|157474.6|157384.6|157463.1|157373.1|157477.6|157387.6|157462.1|157372.1|30
1653300300000|2022-05-23 10:05:00|157464.2|157374.2|157438|157348|157464.2|157374.2|157433.8|157343.8|33
1653300310000|2022-05-23 10:05:10|157438.9|157348.9|157437.3|157347.3|157443.1|157353.1|157437|157347|27
1653300320000|2022-05-23 10:05:20|157438.6|157348.6|157441|157351|157441.5|157351.5|157438.3|157348.3|22
1653300330000|2022-05-23 10:05:30|157441.2|157351.2|157499.6|157409.6|157503.2|157413.2|157441.2|157351.2|36
1653300340000|2022-05-23 10:05:40|157501.1|157411.1|157495.2|157405.2|157502.7|157412.7|157491.5|157401.5|27
1653300350000|2022-05-23 10:05:50|157494.6|157404.6|157492.7|157402.7|157499.8|157409.8|157491.7|157401.7|28
1653300360000|2022-05-23 10:06:00|157493.2|157403.2|157482.7|157392.7|157500|157410|157481|157391|24
1653300370000|2022-05-23 10:06:10|157483.6|157393.6|157478.4|157388.4|157483.6|157393.6|157475.5|157385.5|29
1653300380000|2022-05-23 10:06:20|157478.1|157388.1|157474.5|157384.5|157483|157393|157474.5|157384.5|25
1653300390000|2022-05-23 10:06:30|157475.4|157385.4|157480.1|157390.1|157487.6|157397.6|157473|157383|33
1653300400000|2022-05-23 10:06:40|157493.7|157403.7|157498.1|157408.1|157509.6|157419.6|157480.4|157390.4|34
1653300410000|2022-05-23 10:06:50|157495.4|157405.4|157490|157400|157503.5|157413.5|157474.7|157384.7|36
1653300420000|2022-05-23 10:07:00|157487.2|157397.2|157477.3|157387.3|157487.5|157397.5|157471.1|157381.1|29
1653300430000|2022-05-23 10:07:10|157475.3|157385.3|157464.2|157374.2|157477.6|157387.6|157461|157371|24
1653300440000|2022-05-23 10:07:20|157464.8|157374.8|157469|157379|157470.4|157380.4|157464.2|157374.2|33
1653300450000|2022-05-23 10:07:30|157466.5|157376.5|157479.6|157389.6|157479.6|157389.6|157466.5|157376.5|26
1653300460000|2022-05-23 10:07:40|157480.1|157390.1|157480.2|157390.2|157481.5|157391.5|157474.4|157384.4|26
1653300470000|2022-05-23 10:07:50|157480.3|157390.3|157484.6|157394.6|157511.4|157402.4|157480.3|157381.4|21
1653300480000|2022-05-23 10:08:00|157485|157395|157484.7|157394.7|157485|157395|157480.2|157390.2|20
1653300490000|2022-05-23 10:08:10|157488.1|157398.1|157484.7|157394.7|157488.6|157398.6|157484.6|157394.6|14
1653300500000|2022-05-23 10:08:20|157484.2|157394.2|157486|157396|157497.2|157407.2|157483.9|157393.9|33
1653300510000|2022-05-23 10:08:30|157486.3|157396.3|157512.8|157422.8|157514.4|157424.4|157481.4|157391.4|36
1653300520000|2022-05-23 10:08:40|157511.1|157421.1|157501|157411|157511.1|157421.1|157499.6|157409.6|27
1653300530000|2022-05-23 10:08:50|157500.8|157410.8|157500.3|157410.3|157505.1|157415.1|157498.7|157408.7|27
1653300540000|2022-05-23 10:09:00|157499.7|157409.7|157501.7|157411.7|157503.2|157413.2|157496.3|157406.3|26
1653300550000|2022-05-23 10:09:10|157502.1|157412.1|157497.6|157407.6|157502.1|157412.1|157496.5|157406.5|16
1653300560000|2022-05-23 10:09:20|157499.1|157409.1|157494.3|157404.3|157500.5|157410.5|157493.3|157403.3|31
1653300570000|2022-05-23 10:09:30|157493.9|157403.9|157499.9|157409.9|157499.9|157409.9|157492.4|157402.4|21
1653300580000|2022-05-23 10:09:40|157499.3|157409.3|157503.3|157413.3|157508.4|157418.4|157499.3|157409.3|24
1653300590000|2022-05-23 10:09:50|157503|157413|157468.4|157378.4|157503|157413|157463.1|157373.1|31
1653300600000|2022-05-23 10:10:00|157470.5|157380.5|157468.2|157378.2|157471.8|157381.8|157463.5|157373.5|35
1653300610000|2022-05-23 10:10:10|157469|157379|157453.9|157363.9|157471.4|157381.4|157452.5|157362.5|31
1653300620000|2022-05-23 10:10:20|157453.2|157363.2|157457.2|157367.2|157457.7|157367.7|157451.4|157361.4|28
1653300630000|2022-05-23 10:10:30|157457|157367|157452.8|157362.8|157457.5|157367.5|157450.9|157360.9|29
1653300640000|2022-05-23 10:10:40|157450.3|157360.3|157458.8|157368.8|157458.8|157368.8|157450.3|157360.3|27
1653300650000|2022-05-23 10:10:50|157458.2|157368.2|157450.6|157360.6|157458.6|157368.6|157447.3|157357.3|24
1653300660000|2022-05-23 10:11:00|157450.8|157360.8|157450.7|157360.7|157452.5|157362.5|157444.2|157354.2|31
1653300670000|2022-05-23 10:11:10|157448.3|157358.3|157371|157281|157450.2|157360.2|157366.7|157276.7|32
1653300680000|2022-05-23 10:11:20|157371.2|157281.2|157403|157313|157403.1|157313.1|157370.7|157280.7|27
1653300690000|2022-05-23 10:11:30|157402.9|157312.9|157399.5|157309.5|157408.1|157318.1|157399.5|157309.5|25
1653300700000|2022-05-23 10:11:40|157400.5|157310.5|157416|157326|157419.4|157329.4|157400.5|157310.5|32
1653300710000|2022-05-23 10:11:50|157415|157325|157429.1|157339.1|157429.6|157339.6|157414|157324|28
1653300720000|2022-05-23 10:12:00|157425.2|157335.2|157405.4|157315.4|157425.8|157335.8|157404|157314|33
1653300730000|2022-05-23 10:12:10|157406.1|157316.1|157408.7|157318.7|157415.9|157325.9|157406.1|157316.1|29
1653300740000|2022-05-23 10:12:20|157407.2|157317.2|157408|157318|157410.7|157320.7|157405.7|157315.7|24
1653300750000|2022-05-23 10:12:30|157408.8|157318.8|157412.3|157322.3|157413.3|157323.3|157405.9|157315.9|21
1653300760000|2022-05-23 10:12:40|157408.9|157318.9|157403.8|157313.8|157410.1|157320.1|157401.5|157311.5|27
1653300770000|2022-05-23 10:12:50|157404.4|157314.4|157406|157316|157406|157316|157402.2|157312.2|20
1653300780000|2022-05-23 10:13:00|157405.9|157315.9|157406.7|157316.7|157409.6|157319.6|157405.8|157315.8|18
1653300790000|2022-05-23 10:13:10|157406.6|157316.6|157404.3|157314.3|157406.7|157316.7|157402.9|157312.9|12
1653300800000|2022-05-23 10:13:20|157403.3|157313.3|157405|157315|157405.2|157315.2|157402.6|157312.6|13
1653300810000|2022-05-23 10:13:30|157405.6|157315.6|157409.8|157319.8|157413.1|157323.1|157405.6|157315.6|12
1653300820000|2022-05-23 10:13:40|157411.3|157321.3|157404.6|157314.6|157411.3|157321.3|157404.6|157314.6|14
1653300830000|2022-05-23 10:13:50|157405.6|157315.6|157410.5|157320.5|157410.8|157320.8|157403.8|157313.8|25
1653300840000|2022-05-23 10:14:00|157408.4|157318.4|157410.2|157320.2|157412|157322|157408.4|157318.4|18
1653300850000|2022-05-23 10:14:10|157409.9|157319.9|157412.9|157322.9|157413.4|157323.4|157407.9|157317.9|18
1653300860000|2022-05-23 10:14:20|157413|157323|157403.3|157313.3|157413|157323|157402.6|157312.6|23
1653300870000|2022-05-23 10:14:30|157404.3|157314.3|157402.9|157312.9|157407.8|157317.8|157402.9|157312.9|10
1653300880000|2022-05-23 10:14:40|157408.1|157318.1|157403.6|157313.6|157408.1|157318.1|157401.2|157311.2|14
1653300890000|2022-05-23 10:14:50|157403|157313|157382.7|157292.7|157407.1|157317.1|157381.4|157291.4|27
1653300900000|2022-05-23 10:15:00|157383.4|157293.4|157380.8|157290.8|157383.4|157293.4|157369.5|157279.5|27
1653300910000|2022-05-23 10:15:10|157381.2|157291.2|157434.2|157344.2|157434.2|157344.2|157378.3|157288.3|28
1653300920000|2022-05-23 10:15:20|157432.5|157342.5|157446|157356|157451.5|157361.5|157430.3|157340.3|30
1653300930000|2022-05-23 10:15:30|157445.9|157355.9|157481.5|157391.5|157483.5|157393.5|157445.4|157355.4|27
1653300940000|2022-05-23 10:15:40|157483.4|157393.4|157493.2|157403.2|157493.2|157403.2|157482.5|157392.5|14
1653300950000|2022-05-23 10:15:50|157492.1|157402.1|157489.8|157399.8|157492.8|157402.8|157488.9|157398.9|19
1653300960000|2022-05-23 10:16:00|157489.4|157399.4|157488.2|157398.2|157489.5|157399.5|157487.5|157397.5|11
1653300970000|2022-05-23 10:16:10|157487.2|157397.2|157477.9|157387.9|157488.4|157398.4|157475.7|157385.7|20
1653300980000|2022-05-23 10:16:20|157477.8|157387.8|157481.5|157391.5|157481.5|157391.5|157477.5|157387.5|20
1653300990000|2022-05-23 10:16:30|157481.1|157391.1|157480.4|157390.4|157481.5|157391.5|157479.9|157389.9|13
1653301000000|2022-05-23 10:16:40|157480.3|157390.3|157462.7|157372.7|157481.5|157391.5|157457|157367|28
1653301010000|2022-05-23 10:16:50|157462|157372|157469|157379|157470.5|157380.5|157459.9|157369.9|28
1653301020000|2022-05-23 10:17:00|157468.8|157378.8|157470.3|157380.3|157471.4|157381.4|157467.3|157377.3|29
1653301030000|2022-05-23 10:17:10|157470.2|157380.2|157479.2|157389.2|157480.9|157390.9|157470.2|157380.2|34
1653301040000|2022-05-23 10:17:20|157479.5|157389.5|157477.9|157387.9|157480.5|157390.5|157477.7|157387.7|24
1653301050000|2022-05-23 10:17:30|157478.4|157388.4|157477.2|157387.2|157478.4|157388.4|157473.1|157383.1|26
1653301060000|2022-05-23 10:17:40|157477.3|157387.3|157476.7|157386.7|157479|157389|157474.3|157384.3|27
1653301070000|2022-05-23 10:17:50|157478.1|157388.1|157478.6|157388.6|157480|157390|157477.3|157387.3|17
1653301080000|2022-05-23 10:18:00|157478.1|157388.1|157473.9|157383.9|157479|157389|157473.9|157383.9|21
1653301090000|2022-05-23 10:18:10|157475.7|157385.7|157471.6|157381.6|157477.4|157387.4|157471.5|157381.5|23
1653301100000|2022-05-23 10:18:20|157473.1|157383.1|157475.4|157385.4|157476.9|157386.9|157469.9|157379.9|26
1653301110000|2022-05-23 10:18:30|157474.3|157384.3|157473.8|157383.8|157478.8|157388.8|157472.3|157382.3|27
1653301120000|2022-05-23 10:18:40|157473.3|157383.3|157460.4|157370.4|157475.1|157385.1|157456|157366|16
1653301130000|2022-05-23 10:18:50|157457.8|157367.8|157460.6|157370.6|157463.9|157373.9|157457.8|157367.8|17
1653301140000|2022-05-23 10:19:00|157465.4|157375.4|157446.1|157356.1|157466.4|157376.4|157439.6|157349.6|25
1653301150000|2022-05-23 10:19:10|157447|157357|157457.8|157367.8|157458.6|157368.6|157444.3|157354.3|28
1653301160000|2022-05-23 10:19:20|157457.5|157367.5|157465.8|157375.8|157467.4|157377.4|157457.5|157367.5|30
1653301170000|2022-05-23 10:19:30|157467|157377|157468.7|157378.7|157472.3|157382.3|157462.1|157372.1|33
1653301180000|2022-05-23 10:19:40|157468.3|157378.3|157458.9|157368.9|157477.3|157387.3|157458.9|157368.9|34
1653301190000|2022-05-23 10:19:50|157453.6|157363.6|157451.2|157361.2|157463.1|157373.1|157441.8|157351.8|31
1653301200000|2022-05-23 10:20:00|157445.8|157355.8|157438.7|157348.7|157450.3|157360.3|157437|157347|32
1653301210000|2022-05-23 10:20:10|157438.9|157348.9|157441|157351|157446.9|157356.9|157438.7|157348.7|29
1653301220000|2022-05-23 10:20:20|157441.2|157351.2|157441|157351|157442.6|157352.6|157439.2|157349.2|17
1653301230000|2022-05-23 10:20:30|157439.4|157349.4|157439.8|157349.8|157447|157357|157436.1|157346.1|25
1653301240000|2022-05-23 10:20:40|157440.8|157350.8|157439.1|157349.1|157443.1|157353.1|157434.9|157344.9|30
1653301250000|2022-05-23 10:20:50|157438.3|157348.3|157438.5|157348.5|157442.5|157352.5|157435.6|157345.6|24
1653301260000|2022-05-23 10:21:00|157437.3|157347.3|157437.4|157347.4|157439.4|157349.4|157436.7|157346.7|20
1653301270000|2022-05-23 10:21:10|157437|157347|157453.5|157363.5|157462.9|157372.9|157437|157347|29
1653301280000|2022-05-23 10:21:20|157454.9|157364.9|157445.8|157355.8|157455.2|157365.2|157444.5|157354.5|33
1653301290000|2022-05-23 10:21:30|157446.4|157356.4|157438.6|157348.6|157447.9|157357.9|157437.8|157347.8|23
1653301300000|2022-05-23 10:21:40|157439.5|157349.5|157431.4|157341.4|157444.1|157354.1|157423.9|157333.9|27
1653301310000|2022-05-23 10:21:50|157430.5|157340.5|157443.2|157353.2|157449.4|157359.4|157430.5|157340.5|33
1653301320000|2022-05-23 10:22:00|157439.8|157349.8|157449.2|157359.2|157456.6|157366.6|157437.1|157347.1|34
1653301330000|2022-05-23 10:22:10|157447.5|157357.5|157447|157357|157448.9|157358.9|157435.9|157345.9|28
1653301340000|2022-05-23 10:22:20|157446.5|157356.5|157453.7|157363.7|157453.7|157363.7|157444.3|157354.3|32
1653301350000|2022-05-23 10:22:30|157453.5|157363.5|157448.3|157358.3|157455.6|157365.6|157443.8|157353.8|32
1653301360000|2022-05-23 10:22:40|157447.5|157357.5|157454.7|157364.7|157454.7|157364.7|157446.1|157356.1|29
1653301370000|2022-05-23 10:22:50|157454.2|157364.2|157443.4|157353.4|157454.8|157364.8|157440.8|157350.8|23
1653301380000|2022-05-23 10:23:00|157441.9|157351.9|157436.4|157346.4|157441.9|157351.9|157429.8|157339.8|31
1653301390000|2022-05-23 10:23:10|157436.7|157346.7|157431.6|157341.6|157437.9|157347.9|157428.7|157338.7|22
1653301400000|2022-05-23 10:23:20|157431.8|157341.8|157403.3|157313.3|157435.6|157345.6|157395.4|157305.4|32
1653301410000|2022-05-23 10:23:30|157399.4|157309.4|157413.1|157323.1|157424.2|157334.2|157399.4|157309.4|37
1653301420000|2022-05-23 10:23:40|157414|157324|157410.4|157320.4|157421.1|157331.1|157404.4|157314.4|21
1653301430000|2022-05-23 10:23:50|157413.1|157323.1|157412.1|157322.1|157413.1|157323.1|157409.2|157319.2|16
1653301440000|2022-05-23 10:24:00|157412.2|157322.2|157411|157321|157418.5|157328.5|157404.4|157314.4|30
1653301450000|2022-05-23 10:24:10|157411.4|157321.4|157409|157319|157413.6|157323.6|157405.6|157315.6|19
1653301460000|2022-05-23 10:24:20|157409.1|157319.1|157419.9|157329.9|157424.5|157334.5|157402.6|157312.6|27
1653301470000|2022-05-23 10:24:30|157418.2|157328.2|157416.6|157326.6|157427.5|157337.5|157410.2|157320.2|34
1653301480000|2022-05-23 10:24:40|157418|157328|157440.8|157350.8|157449|157359|157411.7|157321.7|25
1653301490000|2022-05-23 10:24:50|157442.2|157352.2|157482.9|157392.9|157489.1|157399.1|157442.2|157352.2|26
1653301500000|2022-05-23 10:25:00|157482.5|157392.5|157483.1|157393.1|157489.8|157399.8|157482.5|157392.5|23
1653301510000|2022-05-23 10:25:10|157482.1|157392.1|157484.6|157394.6|157486.2|157396.2|157481|157391|18
1653301520000|2022-05-23 10:25:20|157484.1|157394.1|157478.3|157388.3|157493.3|157403.3|157477.9|157387.9|34
1653301530000|2022-05-23 10:25:30|157474.3|157384.3|157480.6|157390.6|157482.5|157392.5|157474.3|157384.3|16
1653301540000|2022-05-23 10:25:40|157483.3|157393.3|157478.7|157388.7|157483.3|157393.3|157478.7|157388.7|15
1653301550000|2022-05-23 10:25:50|157479.6|157389.6|157479.8|157389.8|157480.8|157390.8|157477.3|157387.3|13
1653301560000|2022-05-23 10:26:00|157478.1|157388.1|157469.6|157379.6|157484.5|157394.5|157466.8|157376.8|23
1653301570000|2022-05-23 10:26:10|157469.9|157379.9|157469.2|157379.2|157473|157383|157463.6|157373.6|18
1653301580000|2022-05-23 10:26:20|157469.5|157379.5|157467|157377|157472.8|157382.8|157463.2|157373.2|26
1653301590000|2022-05-23 10:26:30|157465.3|157375.3|157469.4|157379.4|157472.5|157382.5|157462.2|157372.2|26
1653301600000|2022-05-23 10:26:40|157472.8|157382.8|157465.5|157375.5|157473|157383|157464.7|157374.7|26
1653301610000|2022-05-23 10:26:50|157466.3|157376.3|157461.2|157371.2|157470.4|157380.4|157456.9|157366.9|19
1653301620000|2022-05-23 10:27:00|157462.8|157372.8|157462.2|157372.2|157465.2|157375.2|157459.9|157369.9|30
1653301630000|2022-05-23 10:27:10|157462|157372|157466.8|157376.8|157468.3|157378.3|157461.8|157371.8|16
1653301640000|2022-05-23 10:27:20|157467.5|157377.5|157471.1|157381.1|157475.2|157385.2|157466.6|157376.6|16
1653301650000|2022-05-23 10:27:30|157468.1|157378.1|157467.9|157377.9|157468.4|157378.4|157462.8|157372.8|20
1653301660000|2022-05-23 10:27:40|157466.5|157376.5|157465.3|157375.3|157474.8|157384.8|157458.8|157368.8|31
1653301670000|2022-05-23 10:27:50|157467.4|157377.4|157471.5|157381.5|157477.1|157387.1|157459.9|157369.9|24
1653301680000|2022-05-23 10:28:00|157476.4|157386.4|157468.8|157378.8|157476.4|157386.4|157468.2|157378.2|26
1653301690000|2022-05-23 10:28:10|157469.6|157379.6|157469.6|157379.6|157473.4|157383.4|157467.6|157377.6|21
1653301700000|2022-05-23 10:28:20|157470.3|157380.3|157467.8|157377.8|157481|157391|157463.8|157373.8|28
1653301710000|2022-05-23 10:28:30|157468|157378|157469.4|157379.4|157469.4|157379.4|157460.2|157370.2|23
1653301720000|2022-05-23 10:28:40|157466.7|157376.7|157456.7|157366.7|157466.8|157376.8|157456.7|157366.7|26
1653301730000|2022-05-23 10:28:50|157465.4|157375.4|157462.2|157372.2|157467.8|157377.8|157459|157369|14
1653301740000|2022-05-23 10:29:00|157460.1|157370.1|157472.7|157382.7|157475.7|157385.7|157460.1|157370.1|25
1653301750000|2022-05-23 10:29:10|157472.8|157382.8|157471.3|157381.3|157473.4|157383.4|157470|157380|13
1653301760000|2022-05-23 10:29:20|157472.2|157382.2|157466.1|157376.1|157475.7|157385.7|157465.9|157375.9|24
1653301770000|2022-05-23 10:29:30|157468.5|157378.5|157467.6|157377.6|157470.8|157380.8|157461|157371|21
1653301780000|2022-05-23 10:29:40|157467.5|157377.5|157461.4|157371.4|157469.6|157379.6|157459|157369|17
1653301790000|2022-05-23 10:29:50|157461.5|157371.5|157462.2|157372.2|157462.2|157372.2|157455.4|157365.4|15
1653301800000|2022-05-23 10:30:00|157440.3|157350.3|157439.9|157349.9|157447.6|157357.6|157438.7|157348.7|31
1653301810000|2022-05-23 10:30:10|157441.6|157351.6|157440.7|157350.7|157445.8|157355.8|157440.1|157350.1|15
1653301820000|2022-05-23 10:30:20|157438.9|157348.9|157437.8|157347.8|157440.7|157350.7|157437|157347|21
1653301830000|2022-05-23 10:30:30|157438.9|157348.9|157436.4|157346.4|157441|157351|157436.4|157346.4|15
1653301840000|2022-05-23 10:30:40|157427.6|157337.6|157434|157344|157436|157346|157427.6|157337.6|19
1653301850000|2022-05-23 10:30:50|157434.1|157344.1|157420.6|157330.6|157434.1|157344.1|157418.4|157328.4|29
1653301860000|2022-05-23 10:31:00|157420.4|157330.4|157420.2|157330.2|157424.3|157334.3|157418.1|157328.1|35
1653301870000|2022-05-23 10:31:10|157420.5|157330.5|157425.7|157335.7|157426|157336|157420.5|157330.5|29
1653301880000|2022-05-23 10:31:20|157424.7|157334.7|157422|157332|157425.3|157335.3|157418|157328|18
1653301890000|2022-05-23 10:31:30|157420.7|157330.7|157420.3|157330.3|157421.7|157331.7|157418|157328|22
1653301900000|2022-05-23 10:31:40|157418.2|157328.2|157422.3|157332.3|157422.8|157332.8|157415.5|157325.5|21
1653301910000|2022-05-23 10:31:50|157422.7|157332.7|157425.9|157335.9|157425.9|157335.9|157422.7|157332.7|3
1653301920000|2022-05-23 10:32:00|157425.4|157335.4|157431.7|157341.7|157438.7|157348.7|157424.3|157334.3|19
1653301930000|2022-05-23 10:32:10|157431.6|157341.6|157427|157337|157431.6|157341.6|157422.9|157332.9|20
1653301940000|2022-05-23 10:32:20|157428|157338|157425|157335|157428|157338|157425|157335|12
1653301950000|2022-05-23 10:32:30|157425.7|157335.7|157424.7|157334.7|157428|157338|157424.2|157334.2|12
1653301960000|2022-05-23 10:32:40|157429.4|157339.4|157428.1|157338.1|157429.4|157339.4|157422.4|157332.4|6
1653301970000|2022-05-23 10:32:50|157426.9|157336.9|157420.7|157330.7|157426.9|157336.9|157418|157328|20
1653301980000|2022-05-23 10:33:00|157421.2|157331.2|157387.1|157297.1|157427.6|157337.6|157381.1|157291.1|37
1653301990000|2022-05-23 10:33:10|157387.6|157297.6|157395.5|157305.5|157398.5|157308.5|157384.4|157294.4|36
1653302000000|2022-05-23 10:33:20|157395.8|157305.8|157394.4|157304.4|157398.1|157308.1|157394.4|157304.4|18
1653302010000|2022-05-23 10:33:30|157395.7|157305.7|157398|157308|157399.6|157309.6|157395.2|157305.2|17
1653302020000|2022-05-23 10:33:40|157397.6|157307.6|157397.4|157307.4|157398.1|157308.1|157395.9|157305.9|10
1653302030000|2022-05-23 10:33:50|157397.9|157307.9|157390.4|157300.4|157398.4|157308.4|157389.2|157299.2|13
1653302040000|2022-05-23 10:34:00|157389.6|157299.6|157396.5|157306.5|157398.8|157308.8|157389.6|157299.6|9
1653302050000|2022-05-23 10:34:10|157396.6|157306.6|157402|157312|157402.9|157312.9|157396.6|157306.6|12
1653302060000|2022-05-23 10:34:20|157400.3|157310.3|157399.8|157309.8|157400.9|157310.9|157399.3|157309.3|12
1653302070000|2022-05-23 10:34:30|157399.3|157309.3|157395.5|157305.5|157405.6|157315.6|157395.5|157305.5|18
1653302080000|2022-05-23 10:34:40|157395.9|157305.9|157396|157306|157397.6|157307.6|157392.6|157302.6|16
1653302090000|2022-05-23 10:34:50|157394.5|157304.5|157436.3|157346.3|157436.3|157346.3|157383.9|157293.9|16
1653302100000|2022-05-23 10:35:00|157436.2|157346.2|157456.5|157366.5|157465.3|157375.3|157424.3|157334.3|28
1653302110000|2022-05-23 10:35:10|157453.4|157363.4|157437.3|157347.3|157458.5|157368.5|157434.5|157344.5|26
1653302120000|2022-05-23 10:35:20|157438|157348|157447.1|157357.1|157451.7|157361.7|157435.9|157345.9|27
1653302130000|2022-05-23 10:35:30|157447.3|157357.3|157457|157367|157457.1|157367.1|157446.5|157356.5|25
1653302140000|2022-05-23 10:35:40|157457.4|157367.4|157422.2|157332.2|157458.5|157368.5|157415.9|157325.9|33
1653302150000|2022-05-23 10:35:50|157419.6|157329.6|157422.9|157332.9|157423.1|157333.1|157415.9|157325.9|22
1653302160000|2022-05-23 10:36:00|157423.9|157333.9|157426|157336|157426.9|157336.9|157419.9|157329.9|17
1653302170000|2022-05-23 10:36:10|157424.7|157334.7|157425|157335|157426.1|157336.1|157421.9|157331.9|16
1653302180000|2022-05-23 10:36:20|157424.2|157334.2|157447.2|157357.2|157448.6|157358.6|157423.6|157333.6|30
1653302190000|2022-05-23 10:36:30|157446.1|157356.1|157443.5|157353.5|157450.5|157360.5|157441.3|157351.3|32
1653302200000|2022-05-23 10:36:40|157444.3|157354.3|157437.4|157347.4|157444.6|157354.6|157437.2|157347.2|26
1653302210000|2022-05-23 10:36:50|157437.3|157347.3|157437.5|157347.5|157441.7|157351.7|157436.5|157346.5|17
1653302220000|2022-05-23 10:37:00|157438.3|157348.3|157442.8|157352.8|157442.8|157352.8|157437.7|157347.7|18
1653302230000|2022-05-23 10:37:10|157439.8|157349.8|157441.4|157351.4|157443.8|157353.8|157437.8|157347.8|21
1653302240000|2022-05-23 10:37:20|157440.5|157350.5|157442.1|157352.1|157446.8|157356.8|157438|157348|28
1653302250000|2022-05-23 10:37:30|157438.7|157348.7|157435|157345|157442.1|157352.1|157435|157345|25
1653302260000|2022-05-23 10:37:40|157438.3|157348.3|157405.7|157315.7|157442.5|157352.5|157398.1|157308.1|23
1653302270000|2022-05-23 10:37:50|157402.8|157312.8|157407.9|157317.9|157409.3|157319.3|157402.6|157312.6|21
1653302280000|2022-05-23 10:38:00|157408.2|157318.2|157408.9|157318.9|157411.9|157321.9|157404.6|157314.6|12
1653302290000|2022-05-23 10:38:10|157408|157318|157391.4|157301.4|157408|157318|157380.7|157290.7|31
1653302300000|2022-05-23 10:38:20|157394.2|157304.2|157394.4|157304.4|157400.2|157310.2|157390|157300|22
1653302310000|2022-05-23 10:38:30|157393.7|157303.7|157385.7|157295.7|157393.8|157303.8|157385.4|157295.4|16
1653302320000|2022-05-23 10:38:40|157385.3|157295.3|157378.9|157288.9|157387.2|157297.2|157377.8|157287.8|19
1653302330000|2022-05-23 10:38:50|157378.6|157288.6|157386.9|157296.9|157389.5|157299.5|157378.5|157288.5|21
1653302340000|2022-05-23 10:39:00|157386.8|157296.8|157386.2|157296.2|157387.8|157297.8|157382.7|157292.7|16
1653302350000|2022-05-23 10:39:10|157388.4|157298.4|157381.9|157291.9|157388.5|157298.5|157377.3|157287.3|15
1653302360000|2022-05-23 10:39:20|157382.2|157292.2|157381.7|157291.7|157387.5|157297.5|157381.7|157291.7|7
1653302370000|2022-05-23 10:39:30|157379.9|157289.9|157384.2|157294.2|157386.5|157296.5|157379.9|157289.9|22
1653302380000|2022-05-23 10:39:40|157385.3|157295.3|157386.1|157296.1|157390.2|157300.2|157378.7|157288.7|22
1653302390000|2022-05-23 10:39:50|157391.9|157301.9|157385.9|157295.9|157392.9|157302.9|157385.4|157295.4|25
1653302400000|2022-05-23 10:40:00|157383.3|157293.3|157273.4|157183.4|157387.9|157297.9|157273.4|157183.4|34
1653302410000|2022-05-23 10:40:10|157271|157181|157275.3|157185.3|157281|157191|157271|157181|16
1653302420000|2022-05-23 10:40:20|157276.7|157186.7|157277.5|157187.5|157278.2|157188.2|157274.7|157184.7|14
1653302430000|2022-05-23 10:40:30|157277.1|157187.1|157285.7|157195.7|157297.1|157207.1|157277.1|157187.1|23
1653302440000|2022-05-23 10:40:40|157286.9|157196.9|157322.3|157232.3|157322.8|157232.8|157286.9|157196.9|30
1653302450000|2022-05-23 10:40:50|157321.7|157231.7|157363.5|157273.5|157366.4|157276.4|157321.3|157231.3|30
1653302460000|2022-05-23 10:41:00|157361|157271|157357.9|157267.9|157364.3|157274.3|157357.1|157267.1|18
1653302470000|2022-05-23 10:41:10|157357.3|157267.3|157351.3|157261.3|157359.8|157269.8|157351.3|157261.3|20
1653302480000|2022-05-23 10:41:20|157350.6|157260.6|157346|157256|157351.6|157261.6|157344.5|157254.5|26
1653302490000|2022-05-23 10:41:30|157346.6|157256.6|157351.5|157261.5|157351.5|157261.5|157344.6|157254.6|17
1653302500000|2022-05-23 10:41:40|157352.9|157262.9|157330.6|157240.6|157353|157263|157327.8|157237.8|25
1653302510000|2022-05-23 10:41:50|157334|157244|157344.1|157254.1|157349.4|157259.4|157330.1|157240.1|22
1653302520000|2022-05-23 10:42:00|157343.7|157253.7|157342|157252|157350|157260|157339.6|157249.6|27
1653302530000|2022-05-23 10:42:10|157342.2|157252.2|157330.6|157240.6|157342.7|157252.7|157324.8|157234.8|19
1653302540000|2022-05-23 10:42:20|157334.1|157244.1|157323.5|157233.5|157335.7|157245.7|157323.5|157233.5|18
1653302550000|2022-05-23 10:42:30|157324.1|157234.1|157327.6|157237.6|157329.3|157239.3|157324.1|157234.1|21
1653302560000|2022-05-23 10:42:40|157331.1|157241.1|157333|157243|157336.2|157246.2|157326.4|157236.4|13
1653302570000|2022-05-23 10:42:50|157334.8|157244.8|157331.2|157241.2|157336.6|157246.6|157327.7|157237.7|19
1653302580000|2022-05-23 10:43:00|157333.2|157243.2|157323|157233|157338.7|157248.7|157322.8|157232.8|23
1653302590000|2022-05-23 10:43:10|157323.8|157233.8|157323.8|157233.8|157327.9|157237.9|157322.4|157232.4|21
1653302600000|2022-05-23 10:43:20|157322.1|157232.1|157326.5|157236.5|157327|157237|157321.9|157231.9|21
1653302610000|2022-05-23 10:43:30|157326.2|157236.2|157320.2|157230.2|157328.1|157238.1|157316.9|157226.9|17
1653302620000|2022-05-23 10:43:40|157309.6|157219.6|157326.4|157236.4|157331.4|157241.4|157309.6|157219.6|20
1653302630000|2022-05-23 10:43:50|157331.5|157241.5|157326.4|157236.4|157338.8|157248.8|157307.8|157217.8|14
1653302640000|2022-05-23 10:44:00|157327|157237|157349.1|157259.1|157349.1|157259.1|157324.9|157234.9|21
1653302650000|2022-05-23 10:44:10|157350.3|157260.3|157348.3|157258.3|157351.5|157261.5|157346.2|157256.2|18
1653302660000|2022-05-23 10:44:20|157349|157259|157348.1|157258.1|157350.9|157260.9|157345.6|157255.6|16
1653302670000|2022-05-23 10:44:30|157347.9|157257.9|157348.3|157258.3|157349.5|157259.5|157346.3|157256.3|14
1653302680000|2022-05-23 10:44:40|157348.5|157258.5|157348.1|157258.1|157350.6|157260.6|157339.1|157249.1|17
1653302690000|2022-05-23 10:44:50|157347.8|157257.8|157356.7|157266.7|157358.8|157268.8|157347.1|157257.1|22
1653302700000|2022-05-23 10:45:00|157356.8|157266.8|157351.1|157261.1|157357.7|157267.7|157348.5|157258.5|27
1653302710000|2022-05-23 10:45:10|157352.2|157262.2|157374.8|157284.8|157380.7|157290.7|157349.3|157259.3|34
1653302720000|2022-05-23 10:45:20|157371.2|157281.2|157359.9|157269.9|157373.4|157283.4|157349.8|157259.8|36
1653302730000|2022-05-23 10:45:30|157365.9|157275.9|157355.3|157265.3|157365.9|157275.9|157351.2|157261.2|36
1653302740000|2022-05-23 10:45:40|157354.3|157264.3|157346.5|157256.5|157361.5|157271.5|157343.3|157253.3|34
1653302750000|2022-05-23 10:45:50|157344.6|157254.6|157343.3|157253.3|157346|157256|157339.9|157249.9|27
1653302760000|2022-05-23 10:46:00|157346.2|157256.2|157344.7|157254.7|157348.6|157258.6|157343.1|157253.1|20
1653302770000|2022-05-23 10:46:10|157345.3|157255.3|157346.6|157256.6|157347.6|157257.6|157343.8|157253.8|22
1653302780000|2022-05-23 10:46:20|157347.1|157257.1|157348.9|157258.9|157352.1|157262.1|157345.9|157255.9|19
1653302790000|2022-05-23 10:46:30|157348.2|157258.2|157345.4|157255.4|157349|157259|157341.3|157251.3|18
1653302800000|2022-05-23 10:46:40|157344.5|157254.5|157350.5|157260.5|157351.2|157261.2|157344|157254|23
1653302810000|2022-05-23 10:46:50|157350.3|157260.3|157346.1|157256.1|157350.6|157260.6|157344.9|157254.9|16
1653302820000|2022-05-23 10:47:00|157346.9|157256.9|157348.7|157258.7|157349.6|157259.6|157344|157254|26
1653302830000|2022-05-23 10:47:10|157349.3|157259.3|157343|157253|157349.3|157259.3|157342.4|157252.4|14
1653302840000|2022-05-23 10:47:20|157344.1|157254.1|157343.7|157253.7|157345.3|157255.3|157342.5|157252.5|20
1653302850000|2022-05-23 10:47:30|157343.6|157253.6|157346.3|157256.3|157348|157258|157340.2|157250.2|17
1653302860000|2022-05-23 10:47:40|157342.9|157252.9|157340|157250|157347.2|157257.2|157340|157250|21
1653302870000|2022-05-23 10:47:50|157345.3|157255.3|157282.3|157192.3|157350.7|157260.7|157278.2|157188.2|30
1653302880000|2022-05-23 10:48:00|157281.1|157191.1|157284.4|157194.4|157285|157195|157281.1|157191.1|21
1653302890000|2022-05-23 10:48:10|157284|157194|157285.9|157195.9|157286.5|157196.5|157283.3|157193.3|15
1653302900000|2022-05-23 10:48:20|157286.1|157196.1|157286.2|157196.2|157287.8|157197.8|157283.3|157193.3|16
1653302910000|2022-05-23 10:48:30|157284.9|157194.9|157285.9|157195.9|157287.7|157197.7|157284.6|157194.6|30
1653302920000|2022-05-23 10:48:40|157285.2|157195.2|157282.9|157192.9|157287.4|157197.4|157281.4|157191.4|22
1653302930000|2022-05-23 10:48:50|157281.8|157191.8|157287.8|157197.8|157288.4|157198.4|157281.8|157191.8|31
1653302940000|2022-05-23 10:49:00|157287.2|157197.2|157282.3|157192.3|157288.9|157198.9|157280|157190|24
1653302950000|2022-05-23 10:49:10|157285|157195|157281.9|157191.9|157286.4|157196.4|157278.1|157188.1|18
1653302960000|2022-05-23 10:49:20|157283.9|157193.9|157295.6|157205.6|157307|157217|157282.6|157192.6|28
1653302970000|2022-05-23 10:49:30|157297.9|157207.9|157291.5|157201.5|157297.9|157207.9|157286.3|157196.3|17
1653302980000|2022-05-23 10:49:40|157286.2|157196.2|157292.9|157202.9|157296.7|157206.7|157281.9|157191.9|24
1653302990000|2022-05-23 10:49:50|157291.1|157201.1|157285|157195|157296.2|157206.2|157285|157195|32
1653303000000|2022-05-23 10:50:00|157286|157196|157286.7|157196.7|157296|157206|157281.5|157191.5|35
1653303010000|2022-05-23 10:50:10|157281.9|157191.9|157277.7|157187.7|157281.9|157191.9|157264.3|157174.3|29
1653303020000|2022-05-23 10:50:20|157275.9|157185.9|157275.1|157185.1|157279.9|157189.9|157271.9|157181.9|20
1653303030000|2022-05-23 10:50:30|157276.6|157186.6|157278.4|157188.4|157302.4|157212.4|157273.7|157183.7|22
1653303040000|2022-05-23 10:50:40|157280.5|157190.5|157277|157187|157288.5|157198.5|157277|157187|21
1653303050000|2022-05-23 10:50:50|157279.2|157189.2|157293.4|157203.4|157298|157208|157279.2|157189.2|24
1653303060000|2022-05-23 10:51:00|157293.3|157203.3|157286.1|157196.1|157300.8|157210.8|157282.4|157192.4|33
1653303070000|2022-05-23 10:51:10|157286.2|157196.2|157302.2|157212.2|157306.7|157216.7|157283.6|157193.6|27
1653303080000|2022-05-23 10:51:20|157300.8|157210.8|157297.1|157207.1|157301.3|157211.3|157286.4|157196.4|28
1653303090000|2022-05-23 10:51:30|157300.9|157210.9|157313.5|157223.5|157313.5|157223.5|157300.9|157210.9|27
1653303100000|2022-05-23 10:51:40|157313.9|157223.9|157309.2|157219.2|157315|157225|157304.9|157214.9|27
1653303110000|2022-05-23 10:51:50|157315.4|157225.4|157318.4|157228.4|157326.3|157236.3|157313.5|157223.5|32
1653303120000|2022-05-23 10:52:00|157318.8|157228.8|157319.7|157229.7|157322.7|157232.7|157305.7|157215.7|21
1653303130000|2022-05-23 10:52:10|157320|157230|157317.7|157227.7|157321.1|157231.1|157316.4|157226.4|19
1653303140000|2022-05-23 10:52:20|157319.2|157229.2|157315.9|157225.9|157319.2|157229.2|157315.9|157225.9|14
1653303150000|2022-05-23 10:52:30|157312.5|157222.5|157311.2|157221.2|157315|157225|157311.2|157221.2|14
1653303160000|2022-05-23 10:52:40|157298.9|157208.9|157292.7|157202.7|157312|157222|157292.7|157202.7|10
1653303170000|2022-05-23 10:52:50|157289.5|157199.5|157298.3|157208.3|157299|157209|157261.1|157171.1|22
1653303180000|2022-05-23 10:53:00|157295.5|157205.5|157270.7|157180.7|157302.4|157212.4|157270.7|157180.7|30
1653303190000|2022-05-23 10:53:10|157268.7|157178.7|157274.1|157184.1|157274.5|157184.5|157266.7|157176.7|32
1653303200000|2022-05-23 10:53:20|157273.5|157183.5|157267.1|157177.1|157276.8|157186.8|157266.9|157176.9|27
1653303210000|2022-05-23 10:53:30|157266.8|157176.8|157274.5|157184.5|157277.4|157187.4|157265.6|157175.6|25
1653303220000|2022-05-23 10:53:40|157275.9|157185.9|157274|157184|157277.2|157187.2|157272.5|157182.5|14
1653303230000|2022-05-23 10:53:50|157269.8|157179.8|157275.3|157185.3|157278.4|157188.4|157269.8|157179.8|28
1653303240000|2022-05-23 10:54:00|157276.2|157186.2|157280.3|157190.3|157286.5|157196.5|157273.4|157183.4|29
1653303250000|2022-05-23 10:54:10|157280.4|157190.4|157279.8|157189.8|157285.1|157195.1|157279.2|157189.2|24
1653303260000|2022-05-23 10:54:20|157279.1|157189.1|157278|157188|157279.9|157189.9|157275.3|157185.3|16
1653303270000|2022-05-23 10:54:30|157277.7|157187.7|157277.8|157187.8|157283.4|157193.4|157276.2|157186.2|15
1653303280000|2022-05-23 10:54:40|157277.1|157187.1|157287|157197|157295.1|157205.1|157273.8|157183.8|23
1653303290000|2022-05-23 10:54:50|157292.4|157202.4|157278.1|157188.1|157292.4|157202.4|157276|157186|31
1653303300000|2022-05-23 10:55:00|157282.3|157192.3|157283.8|157193.8|157285.7|157195.7|157278|157188|24
1653303310000|2022-05-23 10:55:10|157283.4|157193.4|157286|157196|157286|157196|157270.7|157180.7|25
1653303320000|2022-05-23 10:55:20|157285.5|157195.5|157286.5|157196.5|157288.2|157198.2|157284|157194|26
1653303330000|2022-05-23 10:55:30|157285.3|157195.3|157284.8|157194.8|157285.3|157195.3|157279.9|157189.9|23
1653303340000|2022-05-23 10:55:40|157284.2|157194.2|157285.1|157195.1|157287.5|157197.5|157278.7|157188.7|36
1653303350000|2022-05-23 10:55:50|157285.9|157195.9|157303|157213|157307.2|157217.2|157285.9|157195.9|29
1653303360000|2022-05-23 10:56:00|157302.4|157212.4|157307.7|157217.7|157314.9|157224.9|157302.4|157212.4|34
1653303370000|2022-05-23 10:56:10|157307.8|157217.8|157306.1|157216.1|157312.8|157222.8|157304.2|157214.2|26
1653303380000|2022-05-23 10:56:20|157305.9|157215.9|157285|157195|157305.9|157215.9|157282.9|157192.9|36
1653303390000|2022-05-23 10:56:30|157287.2|157197.2|157275.3|157185.3|157290.7|157200.7|157275.3|157185.3|23
1653303400000|2022-05-23 10:56:40|157275.4|157185.4|157276|157186|157280.2|157190.2|157274.6|157184.6|21
1653303410000|2022-05-23 10:56:50|157276.3|157186.3|157268.9|157178.9|157280.8|157190.8|157264.8|157174.8|20
1653303420000|2022-05-23 10:57:00|157268.2|157178.2|157256.8|157166.8|157268.2|157178.2|157243.3|157153.3|27
1653303430000|2022-05-23 10:57:10|157257.9|157167.9|157255.1|157165.1|157258|157168|157251.2|157161.2|20
1653303440000|2022-05-23 10:57:20|157254.2|157164.2|157246.6|157156.6|157254.6|157164.6|157245.9|157155.9|17
1653303450000|2022-05-23 10:57:30|157248.9|157158.9|157251.5|157161.5|157251.5|157161.5|157244.1|157154.1|23
1653303460000|2022-05-23 10:57:40|157250.5|157160.5|157243.9|157153.9|157251|157161|157242.9|157152.9|29
1653303470000|2022-05-23 10:57:50|157243.4|157153.4|157270.9|157180.9|157279.1|157189.1|157243.4|157153.4|26
1653303480000|2022-05-23 10:58:00|157271.1|157181.1|157268.1|157178.1|157273.3|157183.3|157262.8|157172.8|33
1653303490000|2022-05-23 10:58:10|157267.7|157177.7|157260|157170|157267.7|157177.7|157258.4|157168.4|24
1653303500000|2022-05-23 10:58:20|157259.8|157169.8|157254.7|157164.7|157260.9|157170.9|157249.8|157159.8|32
1653303510000|2022-05-23 10:58:30|157255.2|157165.2|157254.9|157164.9|157260.4|157170.4|157254.7|157164.7|31
1653303520000|2022-05-23 10:58:40|157254.7|157164.7|157253.5|157163.5|157260.7|157170.7|157253|157163|33
1653303530000|2022-05-23 10:58:50|157259.8|157169.8|157245.4|157155.4|157259.8|157169.8|157243.8|157153.8|23
1653303540000|2022-05-23 10:59:00|157246.4|157156.4|157259.8|157169.8|157267.5|157177.5|157245.3|157155.3|28
1653303550000|2022-05-23 10:59:10|157260.4|157170.4|157259.7|157169.7|157263.2|157173.2|157253.1|157163.1|27
1653303560000|2022-05-23 10:59:20|157264.7|157174.7|157263.2|157173.2|157264.7|157174.7|157256.3|157166.3|29
1653303570000|2022-05-23 10:59:30|157263.4|157173.4|157258.6|157168.6|157263.4|157173.4|157258.6|157168.6|22
1653303580000|2022-05-23 10:59:40|157258.4|157168.4|157249.3|157159.3|157259.4|157169.4|157248.4|157158.4|23
1653303590000|2022-05-23 10:59:50|157249.8|157159.8|157225.1|157135.1|157252.5|157162.5|157225.1|157135.1|25
1653303600000|2022-05-23 11:00:00|157226.5|157136.5|157230.4|157140.4|157241.1|157151.1|157226.5|157136.5|30
1653303610000|2022-05-23 11:00:10|157224.3|157134.3|157220.8|157130.8|157224.3|157134.3|157215.7|157125.7|29
1653303620000|2022-05-23 11:00:20|157220.4|157130.4|157216.7|157126.7|157220.4|157130.4|157214.5|157124.5|20
1653303630000|2022-05-23 11:00:30|157216.4|157126.4|157217.9|157127.9|157220.1|157130.1|157215.6|157125.6|24
1653303640000|2022-05-23 11:00:40|157216.5|157126.5|157224.6|157134.6|157225.9|157135.9|157216.5|157126.5|22
1653303650000|2022-05-23 11:00:50|157224.3|157134.3|157270.6|157180.6|157270.6|157180.6|157223.3|157133.3|25
1653303660000|2022-05-23 11:01:00|157284.9|157194.9|157262.3|157172.3|157284.9|157194.9|157261.1|157171.1|34
1653303670000|2022-05-23 11:01:10|157262.6|157172.6|157205.6|157115.6|157266|157176|157194.6|157104.6|35
1653303680000|2022-05-23 11:01:20|157204.9|157114.9|157151.3|157061.3|157204.9|157114.9|157150.9|157060.9|25
1653303690000|2022-05-23 11:01:30|157153.9|157063.9|157177.5|157087.5|157191.6|157101.6|157150.7|157060.7|23
1653303700000|2022-05-23 11:01:40|157188.1|157098.1|157192|157102|157192|157102|157182.8|157092.8|21
1653303710000|2022-05-23 11:01:50|157200.2|157110.2|157178.8|157088.8|157203.9|157113.9|157175|157085|27
1653303720000|2022-05-23 11:02:00|157178.6|157088.6|157169.4|157079.4|157178.6|157088.6|157162.7|157072.7|28
1653303730000|2022-05-23 11:02:10|157166.7|157076.7|157178.1|157088.1|157194.1|157104.1|157165.8|157075.8|33
1653303740000|2022-05-23 11:02:20|157179.1|157089.1|157183.5|157093.5|157206|157116|157179.1|157089.1|32
1653303750000|2022-05-23 11:02:30|157188.5|157098.5|157182.8|157092.8|157188.5|157098.5|157179.9|157089.9|24
1653303760000|2022-05-23 11:02:40|157186.1|157096.1|157184|157094|157186.2|157096.2|157183.3|157093.3|17
1653303770000|2022-05-23 11:02:50|157182.8|157092.8|157182.2|157092.2|157184.5|157094.5|157180.4|157090.4|17
1653303780000|2022-05-23 11:03:00|157178.7|157088.7|157174.7|157084.7|157179.9|157089.9|157172.4|157082.4|21
1653303790000|2022-05-23 11:03:10|157176.3|157086.3|157154.3|157064.3|157177.1|157087.1|157147.1|157057.1|36
1653303800000|2022-05-23 11:03:20|157153.4|157063.4|157141.8|157051.8|157157.2|157067.2|157140.2|157050.2|37
1653303810000|2022-05-23 11:03:30|157137.3|157047.3|157103.3|157013.3|157139|157049|157092.9|157002.9|39
1653303820000|2022-05-23 11:03:40|157101.5|157011.5|157116.6|157026.6|157116.6|157026.6|157101.5|157011.5|37
1653303830000|2022-05-23 11:03:50|157116.2|157026.2|157107.7|157017.7|157116.2|157026.2|157106.3|157016.3|36
1653303840000|2022-05-23 11:04:00|157107.8|157017.8|157093.4|157003.4|157108.9|157018.9|157090.8|157000.8|37
1653303850000|2022-05-23 11:04:10|157092|157002|157093.8|157003.8|157097|157007|157090.8|157000.8|32
1653303860000|2022-05-23 11:04:20|157096.3|157006.3|157102.2|157012.2|157105.9|157015.9|157092.6|157002.6|36
1653303870000|2022-05-23 11:04:30|157102.7|157012.7|157102.7|157012.7|157108|157018|157102.7|157012.7|33
1653303880000|2022-05-23 11:04:40|157102.6|157012.6|157098.9|157008.9|157105.2|157015.2|157094.5|157004.5|33
1653303890000|2022-05-23 11:04:50|157106.5|157016.5|157091.9|157001.9|157112.8|157022.8|157091.6|157001.6|35
1653303900000|2022-05-23 11:05:00|157092.8|157002.8|157101.7|157011.7|157102.5|157012.5|157091.2|157001.2|38
1653303910000|2022-05-23 11:05:10|157101.8|157011.8|157113.5|157023.5|157115.5|157025.5|157097.3|157007.3|30
1653303920000|2022-05-23 11:05:20|157112.9|157022.9|157117.8|157027.8|157117.8|157027.8|157107.8|157017.8|33
1653303930000|2022-05-23 11:05:30|157116.8|157026.8|157115|157025|157130.1|157040.1|157113.9|157023.9|30
1653303940000|2022-05-23 11:05:40|157114.9|157024.9|157109.2|157019.2|157115.3|157025.3|157109.2|157019.2|21
1653303950000|2022-05-23 11:05:50|157094.7|157004.7|157108.5|157018.5|157114|157024|157094.7|157004.7|36
1653303960000|2022-05-23 11:06:00|157109.4|157019.4|157094.1|157004.1|157109.4|157019.4|157092.9|157002.9|28
1653303970000|2022-05-23 11:06:10|157097.2|157007.2|157096.5|157006.5|157116.9|157026.9|157090.9|157000.9|29
1653303980000|2022-05-23 11:06:20|157096.1|157006.1|157027.6|156937.6|157096.3|157006.3|157005.8|156915.8|36
1653303990000|2022-05-23 11:06:30|157027.9|156937.9|157035.8|156945.8|157037.7|156947.7|157026.7|156936.7|33
1653304000000|2022-05-23 11:06:40|157038.5|156948.5|157036.2|156946.2|157040.1|156950.1|157033.7|156943.7|23
1653304010000|2022-05-23 11:06:50|157035.6|156945.6|157046.7|156956.7|157047.3|156957.3|157033.6|156943.6|31
1653304020000|2022-05-23 11:07:00|157043.4|156953.4|157055|156965|157057|156967|157043.4|156953.4|28
1653304030000|2022-05-23 11:07:10|157052.1|156962.1|157026.6|156936.6|157054|156964|157023.6|156933.6|32
1653304040000|2022-05-23 11:07:20|157027|156937|157044.4|156954.4|157044.4|156954.4|157027|156937|34
1653304050000|2022-05-23 11:07:30|157043.3|156953.3|157057.7|156967.7|157072.6|156982.6|157038.4|156948.4|20
1653304060000|2022-05-23 11:07:40|157052.9|156962.9|157054.1|156964.1|157065.1|156975.1|157052.9|156962.9|27
1653304070000|2022-05-23 11:07:50|157059.4|156969.4|157058.6|156968.6|157066.7|156976.7|157048.4|156958.4|28
1653304080000|2022-05-23 11:08:00|157057.8|156967.8|157048.2|156958.2|157083|156993|157046.1|156956.1|34
1653304090000|2022-05-23 11:08:10|157046.2|156956.2|157052.1|156962.1|157052.1|156962.1|157042.4|156952.4|29
1653304100000|2022-05-23 11:08:20|157053.2|156963.2|157036.6|156946.6|157053.2|156963.2|157036.6|156946.6|34
1653304110000|2022-05-23 11:08:30|157030.7|156940.7|157049.1|156959.1|157063.8|156973.8|157027.6|156937.6|27
1653304120000|2022-05-23 11:08:40|157047.1|156957.1|157031.4|156941.4|157047.1|156957.1|157031.4|156941.4|35
1653304130000|2022-05-23 11:08:50|157033.4|156943.4|157034.7|156944.7|157044.1|156954.1|157027.2|156937.2|18
1653304140000|2022-05-23 11:09:00|157034.4|156944.4|157032.6|156942.6|157036.7|156946.7|157030.3|156940.3|22
1653304150000|2022-05-23 11:09:10|157033.4|156943.4|157035.6|156945.6|157035.6|156945.6|157030|156940|23
1653304160000|2022-05-23 11:09:20|157035.1|156945.1|157029.8|156939.8|157036.7|156946.7|157027.9|156937.9|24
1653304170000|2022-05-23 11:09:30|157029.2|156939.2|157032.7|156942.7|157039.7|156949.7|157027.6|156937.6|27
1653304180000|2022-05-23 11:09:40|157034.2|156944.2|156989.3|156899.3|157035.9|156945.9|156989.3|156899.3|30
1653304190000|2022-05-23 11:09:50|156986.5|156896.5|156906.2|156816.2|156986.5|156896.5|156906.2|156816.2|37
1653304200000|2022-05-23 11:10:00|156903.3|156813.3|156905|156815|156908.2|156818.2|156894.8|156804.8|27
1653304210000|2022-05-23 11:10:10|156904.2|156814.2|156904.7|156814.7|156908|156818|156903.9|156813.9|22
1653304220000|2022-05-23 11:10:20|156908.9|156818.9|156905.8|156815.8|156908.9|156818.9|156905.1|156815.1|13
1653304230000|2022-05-23 11:10:30|156907.4|156817.4|156907.8|156817.8|156909|156819|156905.8|156815.8|19
1653304240000|2022-05-23 11:10:40|156908|156818|156906.5|156816.5|156909.9|156819.9|156906.4|156816.4|19
1653304250000|2022-05-23 11:10:50|156906.4|156816.4|156886.8|156796.8|156907.5|156817.5|156886.7|156796.7|16
1653304260000|2022-05-23 11:11:00|156889.6|156799.6|156882.9|156792.9|156889.6|156799.6|156880|156790|17
1653304270000|2022-05-23 11:11:10|156884.2|156794.2|156853.9|156763.9|156884.8|156794.8|156850.3|156760.3|28
1653304280000|2022-05-23 11:11:20|156857.1|156767.1|156863.3|156773.3|156863.3|156773.3|156854.3|156764.3|32
1653304290000|2022-05-23 11:11:30|156865|156775|156862.6|156772.6|156877.4|156787.4|156858.7|156768.7|33
1653304300000|2022-05-23 11:11:40|156862.9|156772.9|156870.5|156780.5|156871.4|156781.4|156861.7|156771.7|29
1653304310000|2022-05-23 11:11:50|156868.1|156778.1|156862.3|156772.3|156868.8|156778.8|156861.6|156771.6|35
1653304320000|2022-05-23 11:12:00|156861.6|156771.6|156860.1|156770.1|156862.2|156772.2|156859|156769|27
1653304330000|2022-05-23 11:12:10|156856.2|156766.2|156833.9|156743.9|156861.1|156771.1|156833.9|156743.9|29
1653304340000|2022-05-23 11:12:20|156832|156742|156819.2|156729.2|156834.5|156744.5|156819|156729|32
1653304350000|2022-05-23 11:12:30|156820.3|156730.3|156847.6|156757.6|156853.8|156763.8|156818.1|156728.1|33
1653304360000|2022-05-23 11:12:40|156849.2|156759.2|156879.6|156789.6|156895.8|156805.8|156848.4|156758.4|34
1653304370000|2022-05-23 11:12:50|156880.7|156790.7|156878.4|156788.4|156882.4|156792.4|156878.4|156788.4|16
1653304380000|2022-05-23 11:13:00|156878.3|156788.3|156854.8|156764.8|156878.9|156788.9|156853.2|156763.2|26
1653304390000|2022-05-23 11:13:10|156854.6|156764.6|156848.9|156758.9|156854.6|156764.6|156845.8|156755.8|31
1653304400000|2022-05-23 11:13:20|156849.4|156759.4|156844|156754|156849.6|156759.6|156839.9|156749.9|30
1653304410000|2022-05-23 11:13:30|156848.1|156758.1|156838.1|156748.1|156849.3|156759.3|156837.4|156747.4|31
1653304420000|2022-05-23 11:13:40|156838.7|156748.7|156820.9|156730.9|156840|156750|156816.6|156726.6|31
1653304430000|2022-05-23 11:13:50|156819.9|156729.9|156815.1|156725.1|156822.9|156732.9|156815.1|156725.1|29
1653304440000|2022-05-23 11:14:00|156815.3|156725.3|156787.6|156697.6|156817.9|156727.9|156780.5|156690.5|27
1653304450000|2022-05-23 11:14:10|156788|156698|156789.8|156699.8|156792.7|156702.7|156785.9|156695.9|29
1653304460000|2022-05-23 11:14:20|156790.9|156700.9|156797|156707|156799|156709|156789.4|156699.4|21
1653304470000|2022-05-23 11:14:30|156796.1|156706.1|156792.3|156702.3|156797.2|156707.2|156791.5|156701.5|22
1653304480000|2022-05-23 11:14:40|156791.2|156701.2|156817.7|156727.7|156820.1|156730.1|156791.2|156701.2|30
1653304490000|2022-05-23 11:14:50|156819.1|156729.1|156814.1|156724.1|156826.6|156736.6|156813.8|156723.8|31
1653304500000|2022-05-23 11:15:00|156811.8|156721.8|156817.1|156727.1|156818.7|156728.7|156811.5|156721.5|31
1653304510000|2022-05-23 11:15:10|156818.9|156728.9|156816.4|156726.4|156818.9|156728.9|156811|156721|18
1653304520000|2022-05-23 11:15:20|156818.1|156728.1|156848.9|156758.9|156851.5|156761.5|156816.9|156726.9|32
1653304530000|2022-05-23 11:15:30|156847.4|156757.4|156843.5|156753.5|156852|156762|156834.7|156744.7|34
1653304540000|2022-05-23 11:15:40|156844.3|156754.3|156837.8|156747.8|156844.3|156754.3|156831.3|156741.3|36
1653304550000|2022-05-23 11:15:50|156837.3|156747.3|156836.3|156746.3|156840.2|156750.2|156835|156745|23
1653304560000|2022-05-23 11:16:00|156834.8|156744.8|156824.6|156734.6|156836.2|156746.2|156819.5|156729.5|34
1653304570000|2022-05-23 11:16:10|156824|156734|156884.3|156794.3|156889.1|156799.1|156824|156734|32
1653304580000|2022-05-23 11:16:20|156883.6|156793.6|156865.8|156775.8|156884.6|156794.6|156860.3|156770.3|35
1653304590000|2022-05-23 11:16:30|156865|156775|156857.8|156767.8|156871.8|156781.8|156847.7|156757.7|22
1653304600000|2022-05-23 11:16:40|156858.3|156768.3|156854.3|156764.3|156858.3|156768.3|156852.6|156762.6|18
1653304610000|2022-05-23 11:16:50|156855.5|156765.5|156852.9|156762.9|156864.2|156774.2|156840.8|156750.8|23
1653304620000|2022-05-23 11:17:00|156861.7|156771.7|156872.9|156782.9|156880.1|156790.1|156857.2|156767.2|25
1653304630000|2022-05-23 11:17:10|156872.1|156782.1|156846.6|156756.6|156878.9|156788.9|156846.6|156756.6|21
1653304640000|2022-05-23 11:17:20|156849.8|156759.8|156837.2|156747.2|156854|156764|156826|156736|20
1653304650000|2022-05-23 11:17:30|156837.1|156747.1|156815|156725|156840.4|156750.4|156807|156717|22
1653304660000|2022-05-23 11:17:40|156817.9|156727.9|156827.6|156737.6|156828.6|156738.6|156813.6|156723.6|22
1653304670000|2022-05-23 11:17:50|156827.2|156737.2|156839.5|156749.5|156843|156753|156826.1|156736.1|24
1653304680000|2022-05-23 11:18:00|156840.1|156750.1|156848.6|156758.6|156849|156759|156838.7|156748.7|32
1653304690000|2022-05-23 11:18:10|156845.2|156755.2|156846.2|156756.2|156852.1|156762.1|156842|156752|19
1653304700000|2022-05-23 11:18:20|156859.4|156769.4|156863.8|156773.8|156868.6|156778.6|156856.2|156766.2|29
1653304710000|2022-05-23 11:18:30|156863.9|156773.9|156857.8|156767.8|156863.9|156773.9|156857.5|156767.5|25
1653304720000|2022-05-23 11:18:40|156858.3|156768.3|156857.7|156767.7|156859.7|156769.7|156856.8|156766.8|16
1653304730000|2022-05-23 11:18:50|156857.1|156767.1|156861.3|156771.3|156864.9|156774.9|156849|156759|27
1653304740000|2022-05-23 11:19:00|156862.3|156772.3|156865|156775|156868.3|156778.3|156858.8|156768.8|19
1653304750000|2022-05-23 11:19:10|156869|156779|156865.4|156775.4|156870|156780|156863.5|156773.5|23
1653304760000|2022-05-23 11:19:20|156864.7|156774.7|156860.6|156770.6|156869.6|156779.6|156853.1|156763.1|25
1653304770000|2022-05-23 11:19:30|156861.3|156771.3|156857.7|156767.7|156861.3|156771.3|156857.6|156767.6|9
1653304780000|2022-05-23 11:19:40|156857.4|156767.4|156843.1|156753.1|156863.9|156773.9|156838.3|156748.3|21
1653304790000|2022-05-23 11:19:50|156842.5|156752.5|156844.9|156754.9|156846.8|156756.8|156838.5|156748.5|28
1653304800000|2022-05-23 11:20:00|156841.7|156751.7|156844.2|156754.2|156845.1|156755.1|156839.9|156749.9|19
1653304810000|2022-05-23 11:20:10|156842.5|156752.5|156860.4|156770.4|156866.3|156776.3|156842.5|156752.5|23
1653304820000|2022-05-23 11:20:20|156862.3|156772.3|156875|156785|156878.3|156788.3|156856.9|156766.9|21
1653304830000|2022-05-23 11:20:30|156879.1|156789.1|156875.9|156785.9|156879.4|156789.4|156865.4|156775.4|35
1653304840000|2022-05-23 11:20:40|156875.5|156785.5|156855.1|156765.1|156884.5|156794.5|156855.1|156765.1|25
1653304850000|2022-05-23 11:20:50|156855.6|156765.6|156853.7|156763.7|156855.8|156765.8|156850.3|156760.3|17
1653304860000|2022-05-23 11:21:00|156853.9|156763.9|156849.9|156759.9|156854.3|156764.3|156849.9|156759.9|20
1653304870000|2022-05-23 11:21:10|156850.7|156760.7|156851.1|156761.1|156853.1|156763.1|156850.4|156760.4|23
1653304880000|2022-05-23 11:21:20|156854.2|156764.2|156882.6|156792.6|156890.6|156800.6|156853.3|156763.3|35
1653304890000|2022-05-23 11:21:30|156883.1|156793.1|156891.2|156801.2|156897.6|156807.6|156881.2|156791.2|26
1653304900000|2022-05-23 11:21:40|156891.4|156801.4|156889.9|156799.9|156891.9|156801.9|156879.9|156789.9|26
1653304910000|2022-05-23 11:21:50|156888.7|156798.7|156887.8|156797.8|156890.4|156800.4|156881.1|156791.1|25
1653304920000|2022-05-23 11:22:00|156888.2|156798.2|156867.9|156777.9|156889.5|156799.5|156862.6|156772.6|31
1653304930000|2022-05-23 11:22:10|156867|156777|156875.2|156785.2|156881.1|156791.1|156855.8|156765.8|32
1653304940000|2022-05-23 11:22:20|156877.3|156787.3|156917.9|156827.9|156917.9|156827.9|156876.9|156786.9|22
1653304950000|2022-05-23 11:22:30|156915.1|156825.1|156915.6|156825.6|156917.1|156827.1|156910.5|156820.5|24
1653304960000|2022-05-23 11:22:40|156915.5|156825.5|156929.7|156839.7|156943.7|156853.7|156915.4|156825.4|30
1653304970000|2022-05-23 11:22:50|156928|156838|156926.7|156836.7|156931.5|156841.5|156919.9|156829.9|36
1653304980000|2022-05-23 11:23:00|156926.8|156836.8|156924.5|156834.5|156926.8|156836.8|156922.9|156832.9|25
1653304990000|2022-05-23 11:23:10|156924.4|156834.4|156901.5|156811.5|156924.5|156834.5|156901|156811|25
1653305000000|2022-05-23 11:23:20|156901.2|156811.2|156903.1|156813.1|156905.5|156815.5|156901.2|156811.2|22
1653305010000|2022-05-23 11:23:30|156899.8|156809.8|156919.9|156829.9|156925|156835|156899.5|156809.5|29
1653305020000|2022-05-23 11:23:40|156921.7|156831.7|156924.1|156834.1|156932.6|156842.6|156917.3|156827.3|31
1653305030000|2022-05-23 11:23:50|156922.4|156832.4|156921.3|156831.3|156927.5|156837.5|156916.6|156826.6|24
1653305040000|2022-05-23 11:24:00|156921.7|156831.7|156921.5|156831.5|156922.9|156832.9|156920|156830|31
1653305050000|2022-05-23 11:24:10|156921.1|156831.1|156925.7|156835.7|156933|156843|156917.2|156827.2|30
1653305060000|2022-05-23 11:24:20|156925.9|156835.9|156922|156832|156927.7|156837.7|156920.8|156830.8|27
1653305070000|2022-05-23 11:24:30|156924.9|156834.9|156925.5|156835.5|156929.1|156839.1|156921.9|156831.9|33
1653305080000|2022-05-23 11:24:40|156925.6|156835.6|156926.7|156836.7|156929.8|156839.8|156917.2|156827.2|33
1653305090000|2022-05-23 11:24:50|156926.1|156836.1|156932.1|156842.1|156934|156844|156923.6|156833.6|29
1653305100000|2022-05-23 11:25:00|156930.9|156840.9|156927.2|156837.2|156944.3|156854.3|156922.8|156832.8|30
1653305110000|2022-05-23 11:25:10|156926.2|156836.2|156927.2|156837.2|156929.9|156839.9|156923.7|156833.7|15
1653305120000|2022-05-23 11:25:20|156927|156837|156939.1|156849.1|156942.1|156852.1|156927|156837|28
1653305130000|2022-05-23 11:25:30|156938.2|156848.2|156938|156848|156941.1|156851.1|156933.9|156843.9|27
1653305140000|2022-05-23 11:25:40|156938.2|156848.2|156949.8|156859.8|156954.3|156864.3|156936.8|156846.8|32
1653305150000|2022-05-23 11:25:50|156950.3|156860.3|156934.5|156844.5|156950.3|156860.3|156923.7|156833.7|32
1653305160000|2022-05-23 11:26:00|156935.2|156845.2|156925.6|156835.6|156939.8|156849.8|156925.6|156835.6|32
1653305170000|2022-05-23 11:26:10|156928.1|156838.1|156934.9|156844.9|156934.9|156844.9|156922.4|156832.4|33
1653305180000|2022-05-23 11:26:20|156933.5|156843.5|156938.9|156848.9|156940.2|156850.2|156929|156839|30
1653305190000|2022-05-23 11:26:30|156940.6|156850.6|156948.5|156858.5|156948.5|156858.5|156932.6|156842.6|35
1653305200000|2022-05-23 11:26:40|156950.5|156860.5|156959.4|156869.4|156966.5|156876.5|156950.1|156860.1|32
1653305210000|2022-05-23 11:26:50|156958.4|156868.4|156940.1|156850.1|156958.4|156868.4|156935.6|156845.6|32
1653305220000|2022-05-23 11:27:00|156939.8|156849.8|156940.6|156850.6|156947.2|156857.2|156939.1|156849.1|30
1653305230000|2022-05-23 11:27:10|156935.4|156845.4|156934.8|156844.8|156936.6|156846.6|156922.2|156832.2|28
1653305240000|2022-05-23 11:27:20|156934.9|156844.9|156933.4|156843.4|156934.9|156844.9|156932.6|156842.6|20
1653305250000|2022-05-23 11:27:30|156933.6|156843.6|156932.9|156842.9|156933.7|156843.7|156931.4|156841.4|20
1653305260000|2022-05-23 11:27:40|156933.6|156843.6|156937.2|156847.2|156937.4|156847.4|156933.6|156843.6|25
1653305270000|2022-05-23 11:27:50|156937.1|156847.1|156933.5|156843.5|156937.3|156847.3|156933.1|156843.1|19
1653305280000|2022-05-23 11:28:00|156933.6|156843.6|156947.9|156857.9|156948.5|156858.5|156933.6|156843.6|27
1653305290000|2022-05-23 11:28:10|156948.7|156858.7|156959.3|156869.3|156959.9|156869.9|156945.3|156855.3|33
1653305300000|2022-05-23 11:28:20|156959|156869|156957.7|156867.7|156967.9|156877.9|156956.9|156866.9|31
1653305310000|2022-05-23 11:28:30|156958.4|156868.4|156964.9|156874.9|156964.9|156874.9|156957.1|156867.1|32
1653305320000|2022-05-23 11:28:40|156966.7|156876.7|156971.8|156881.8|156971.9|156881.9|156964.9|156874.9|28
1653305330000|2022-05-23 11:28:50|156970|156880|156982.8|156892.8|156986.9|156896.9|156968.6|156878.6|32
1653305340000|2022-05-23 11:29:00|156982.2|156892.2|156981.9|156891.9|156985.6|156895.6|156972.7|156882.7|39
1653305350000|2022-05-23 11:29:10|156983.3|156893.3|156979.2|156889.2|156983.9|156893.9|156979.2|156889.2|27
1653305360000|2022-05-23 11:29:20|156979.7|156889.7|156980.6|156890.6|156983.7|156893.7|156972.8|156882.8|32
1653305370000|2022-05-23 11:29:30|156979.1|156889.1|156972.2|156882.2|156980.3|156890.3|156970.7|156880.7|31
1653305380000|2022-05-23 11:29:40|156971.6|156881.6|157026.4|156936.4|157032.4|156942.4|156971.6|156881.6|34
1653305390000|2022-05-23 11:29:50|157028.6|156938.6|157030.6|156940.6|157031.4|156941.4|157027.8|156937.8|27
1653305400000|2022-05-23 11:30:00|157034.6|156944.6|157029.9|156939.9|157038.6|156948.6|157029.6|156939.6|27
1653305410000|2022-05-23 11:30:10|157027.9|156937.9|157042.1|156952.1|157044|156954|157027.9|156937.9|31
1653305420000|2022-05-23 11:30:20|157048.5|156958.5|157052.5|156962.5|157064.5|156974.5|157047.5|156957.5|33
1653305430000|2022-05-23 11:30:30|157050.3|156960.3|157056.5|156966.5|157059.5|156969.5|157049.5|156959.5|31
1653305440000|2022-05-23 11:30:40|157056.2|156966.2|157054.7|156964.7|157058.1|156968.1|157047.3|156957.3|25
1653305450000|2022-05-23 11:30:50|157052|156962|157046.4|156956.4|157054.9|156964.9|157046.3|156956.3|24
1653305460000|2022-05-23 11:31:00|157046.6|156956.6|157052|156962|157052|156962|157044.1|156954.1|28
1653305470000|2022-05-23 11:31:10|157051.9|156961.9|157091|157001|157101.3|157011.3|157051.5|156961.5|30
1653305480000|2022-05-23 11:31:20|157088.7|156998.7|157084.1|156994.1|157089.4|156999.4|157081.6|156991.6|19
1653305490000|2022-05-23 11:31:30|157084.4|156994.4|157093.1|157003.1|157094.4|157004.4|157084.4|156994.4|18
1653305500000|2022-05-23 11:31:40|157092.9|157002.9|157091.7|157001.7|157096.3|157006.3|157090.6|157000.6|20
1653305510000|2022-05-23 11:31:50|157092.2|157002.2|157092.1|157002.1|157104|157014|157088|156998|26
1653305520000|2022-05-23 11:32:00|157098.6|157008.6|157096.5|157006.5|157100.6|157010.6|157093.5|157003.5|31
1653305530000|2022-05-23 11:32:10|157097|157007|157103.5|157013.5|157107.7|157017.7|157097|157007|33
1653305540000|2022-05-23 11:32:20|157106.9|157016.9|157095|157005|157106.9|157016.9|157093|157003|27
1653305550000|2022-05-23 11:32:30|157098.7|157008.7|157103.7|157013.7|157106.5|157016.5|157094.1|157004.1|18
1653305560000|2022-05-23 11:32:40|157101.1|157011.1|157101.1|157011.1|157103.6|157013.6|157100.1|157010.1|18
1653305570000|2022-05-23 11:32:50|157100.7|157010.7|157116.1|157026.1|157119.7|157029.7|157099|157009|26
1653305580000|2022-05-23 11:33:00|157114.8|157024.8|157115.3|157025.3|157116.7|157026.7|157111.5|157021.5|19
1653305590000|2022-05-23 11:33:10|157114.9|157024.9|157111.1|157021.1|157115.7|157025.7|157111|157021|17
1653305600000|2022-05-23 11:33:20|157116.3|157026.3|157116.9|157026.9|157118|157028|157115.6|157025.6|18
1653305610000|2022-05-23 11:33:30|157116.3|157026.3|157132.2|157042.2|157132.2|157042.2|157113.9|157023.9|27
1653305620000|2022-05-23 11:33:40|157133|157043|157129.2|157039.2|157135.3|157045.3|157126.5|157036.5|21
1653305630000|2022-05-23 11:33:50|157129.4|157039.4|157124.7|157034.7|157129.5|157039.5|157123.7|157033.7|19
1653305640000|2022-05-23 11:34:00|157125.3|157035.3|157118.5|157028.5|157125.3|157035.3|157103.7|157013.7|28
1653305650000|2022-05-23 11:34:10|157118|157028|157122.3|157032.3|157122.3|157032.3|157116.8|157026.8|28
1653305660000|2022-05-23 11:34:20|157120|157030|157124.6|157034.6|157126.3|157036.3|157113.5|157023.5|31
1653305670000|2022-05-23 11:34:30|157125.8|157035.8|157098.2|157008.2|157125.8|157035.8|157098|157008|24
1653305680000|2022-05-23 11:34:40|157097.5|157007.5|157094|157004|157099|157009|157093.2|157003.2|21
1653305690000|2022-05-23 11:34:50|157094.8|157004.8|157101.5|157011.5|157104|157014|157093.8|157003.8|17
1653305700000|2022-05-23 11:35:00|157103.2|157013.2|157112.3|157022.3|157113|157023|157099.9|157009.9|14
1653305710000|2022-05-23 11:35:10|157112|157022|157118.3|157028.3|157128.3|157038.3|157112|157022|24
1653305720000|2022-05-23 11:35:20|157118.9|157028.9|157120|157030|157126.5|157036.5|157117.7|157027.7|30
1653305730000|2022-05-23 11:35:30|157117.8|157027.8|157122.3|157032.3|157128|157038|157117.4|157027.4|22
1653305740000|2022-05-23 11:35:40|157128.8|157038.8|157124.1|157034.1|157128.8|157038.8|157123.7|157033.7|21
1653305750000|2022-05-23 11:35:50|157124.3|157034.3|157122.9|157032.9|157129.3|157039.3|157120.7|157030.7|29
1653305760000|2022-05-23 11:36:00|157121.9|157031.9|157127.4|157037.4|157131.8|157041.8|157121.9|157031.9|24
1653305770000|2022-05-23 11:36:10|157125.9|157035.9|157127.3|157037.3|157128.7|157038.7|157123.6|157033.6|26
1653305780000|2022-05-23 11:36:20|157128.3|157038.3|157129.6|157039.6|157129.6|157039.6|157127.1|157037.1|18
1653305790000|2022-05-23 11:36:30|157127.1|157037.1|157142|157052|157147|157057|157125.6|157035.6|29
1653305800000|2022-05-23 11:36:40|157136.6|157046.6|157125|157035|157142.8|157052.8|157121.8|157031.8|29
1653305810000|2022-05-23 11:36:50|157123.7|157033.7|157126|157036|157140.9|157050.9|157123.7|157033.7|35
1653305820000|2022-05-23 11:37:00|157127.8|157037.8|157133.1|157043.1|157136.2|157046.2|157124.8|157034.8|23
1653305830000|2022-05-23 11:37:10|157133.6|157043.6|157139.8|157049.8|157143.4|157053.4|157132.4|157042.4|21
1653305840000|2022-05-23 11:37:20|157139.4|157049.4|157137.6|157047.6|157142.6|157052.6|157136.8|157046.8|22
1653305850000|2022-05-23 11:37:30|157137.8|157047.8|157141.1|157051.1|157152.7|157062.7|157136.4|157046.4|24
1653305860000|2022-05-23 11:37:40|157140.7|157050.7|157146.4|157056.4|157147.7|157057.7|157137.5|157047.5|20
1653305870000|2022-05-23 11:37:50|157145.1|157055.1|157209.6|157119.6|157217.3|157127.3|157145.1|157055.1|29
1653305880000|2022-05-23 11:38:00|157211.3|157121.3|157213.4|157123.4|157213.4|157123.4|157203.2|157113.2|31
1653305890000|2022-05-23 11:38:10|157213.3|157123.3|157253.1|157163.1|157253.3|157163.3|157213.3|157123.3|32
1653305900000|2022-05-23 11:38:20|157253.9|157163.9|157264.6|157174.6|157265.7|157175.7|157251.2|157161.2|25
1653305910000|2022-05-23 11:38:30|157264.1|157174.1|157265.1|157175.1|157266|157176|157261.6|157171.6|21
1653305920000|2022-05-23 11:38:40|157264.3|157174.3|157263.7|157173.7|157264.9|157174.9|157263.7|157173.7|13
1653305930000|2022-05-23 11:38:50|157264.1|157174.1|157263.2|157173.2|157264.3|157174.3|157262.9|157172.9|14
1653305940000|2022-05-23 11:39:00|157262.9|157172.9|157255.1|157165.1|157262.9|157172.9|157247.7|157157.7|27
1653305950000|2022-05-23 11:39:10|157254.9|157164.9|157255.2|157165.2|157256|157166|157254.1|157164.1|19
1653305960000|2022-05-23 11:39:20|157255.4|157165.4|157254.4|157164.4|157255.9|157165.9|157253.9|157163.9|19
1653305970000|2022-05-23 11:39:30|157254.1|157164.1|157256.4|157166.4|157257.4|157167.4|157254.1|157164.1|13
1653305980000|2022-05-23 11:39:40|157255.8|157165.8|157252.1|157162.1|157256.3|157166.3|157252.1|157162.1|13
1653305990000|2022-05-23 11:39:50|157251.9|157161.9|157250.9|157160.9|157254|157164|157250.9|157160.9|17
1653306000000|2022-05-23 11:40:00|157250.5|157160.5|157252.3|157162.3|157256.3|157166.3|157250.4|157160.4|25
1653306010000|2022-05-23 11:40:10|157252.5|157162.5|157254.1|157164.1|157255.2|157165.2|157251.2|157161.2|24
1653306020000|2022-05-23 11:40:20|157253.8|157163.8|157252.6|157162.6|157260.8|157170.8|157252.4|157162.4|22
1653306030000|2022-05-23 11:40:30|157252.8|157162.8|157248.5|157158.5|157254.9|157164.9|157248.5|157158.5|20
1653306040000|2022-05-23 11:40:40|157248.9|157158.9|157252.8|157162.8|157253.3|157163.3|157248.9|157158.9|21
1653306050000|2022-05-23 11:40:50|157252.6|157162.6|157268.2|157178.2|157269|157179|157252.2|157162.2|16
1653306060000|2022-05-23 11:41:00|157270.7|157180.7|157287.7|157197.7|157296.4|157206.4|157265.1|157175.1|29
1653306070000|2022-05-23 11:41:10|157288.5|157198.5|157294.6|157204.6|157303.3|157213.3|157288.3|157198.3|26
1653306080000|2022-05-23 11:41:20|157295.7|157205.7|157293.4|157203.4|157301.1|157211.1|157292.6|157202.6|21
1653306090000|2022-05-23 11:41:30|157296.3|157206.3|157291.2|157201.2|157297|157207|157289.4|157199.4|25
1653306100000|2022-05-23 11:41:40|157290.6|157200.6|157290.9|157200.9|157293.8|157203.8|157288.7|157198.7|25
1653306110000|2022-05-23 11:41:50|157290.8|157200.8|157276.8|157186.8|157290.8|157200.8|157274.2|157184.2|28
1653306120000|2022-05-23 11:42:00|157278.7|157188.7|157282.3|157192.3|157285|157195|157276.1|157186.1|27
1653306130000|2022-05-23 11:42:10|157282.8|157192.8|157279.2|157189.2|157283.2|157193.2|157278.4|157188.4|29
1653306140000|2022-05-23 11:42:20|157279.7|157189.7|157279.9|157189.9|157282.6|157192.6|157278.8|157188.8|19
1653306150000|2022-05-23 11:42:30|157279.7|157189.7|157276.7|157186.7|157282.1|157192.1|157271.4|157181.4|24
1653306160000|2022-05-23 11:42:40|157275.2|157185.2|157272.6|157182.6|157277.7|157187.7|157270.8|157180.8|30
1653306170000|2022-05-23 11:42:50|157273|157183|157241.6|157151.6|157275.3|157185.3|157240.7|157150.7|30
1653306180000|2022-05-23 11:43:00|157241.2|157151.2|157244.6|157154.6|157245.4|157155.4|157240.4|157150.4|23
1653306190000|2022-05-23 11:43:10|157244.9|157154.9|157271.6|157181.6|157277.7|157187.7|157244.5|157154.5|30
1653306200000|2022-05-23 11:43:20|157275.9|157185.9|157272.2|157182.2|157275.9|157185.9|157268.8|157178.8|23
1653306210000|2022-05-23 11:43:30|157271.8|157181.8|157274.9|157184.9|157274.9|157184.9|157269.8|157179.8|16
1653306220000|2022-05-23 11:43:40|157274.8|157184.8|157273.8|157183.8|157277.5|157187.5|157271.3|157181.3|24
1653306230000|2022-05-23 11:43:50|157275.3|157185.3|157284.7|157194.7|157289.3|157199.3|157265.5|157175.5|22
1653306240000|2022-05-23 11:44:00|157286.4|157196.4|157276.5|157186.5|157287.2|157197.2|157273.6|157183.6|33
1653306250000|2022-05-23 11:44:10|157276.4|157186.4|157274.3|157184.3|157277.3|157187.3|157273.6|157183.6|16
1653306260000|2022-05-23 11:44:20|157273.9|157183.9|157273.4|157183.4|157278.1|157188.1|157272.4|157182.4|25
1653306270000|2022-05-23 11:44:30|157275.8|157185.8|157202.7|157112.7|157275.8|157185.8|157198.7|157108.7|35
1653306280000|2022-05-23 11:44:40|157203.2|157113.2|157231.3|157141.3|157237.5|157147.5|157196|157106|31
1653306290000|2022-05-23 11:44:50|157231.8|157141.8|157240.6|157150.6|157243.7|157153.7|157230.5|157140.5|23
1653306300000|2022-05-23 11:45:00|157241.7|157151.7|157239.4|157149.4|157243.2|157153.2|157239.1|157149.1|26
1653306310000|2022-05-23 11:45:10|157239.7|157149.7|157228.4|157138.4|157240|157150|157224.8|157134.8|24
1653306320000|2022-05-23 11:45:20|157232.9|157142.9|157237.8|157147.8|157237.8|157147.8|157229.8|157139.8|25
1653306330000|2022-05-23 11:45:30|157238.9|157148.9|157236.5|157146.5|157238.9|157148.9|157233.9|157143.9|25
1653306340000|2022-05-23 11:45:40|157235.3|157145.3|157236.4|157146.4|157237.2|157147.2|157231.7|157141.7|20
1653306350000|2022-05-23 11:45:50|157235.9|157145.9|157241.5|157151.5|157242.7|157152.7|157228.2|157138.2|26
1653306360000|2022-05-23 11:46:00|157242.1|157152.1|157240.8|157150.8|157244.8|157154.8|157238|157148|25
1653306370000|2022-05-23 11:46:10|157240.7|157150.7|157239.8|157149.8|157241.9|157151.9|157239|157149|22
1653306380000|2022-05-23 11:46:20|157240.6|157150.6|157251.5|157161.5|157251.5|157161.5|157238.5|157148.5|28
1653306390000|2022-05-23 11:46:30|157261.4|157171.4|157299|157209|157305.4|157215.4|157261.4|157171.4|31
1653306400000|2022-05-23 11:46:40|157295.4|157205.4|157290.2|157200.2|157302.1|157212.1|157289.2|157199.2|20
1653306410000|2022-05-23 11:46:50|157289.7|157199.7|157297.1|157207.1|157297.1|157207.1|157288.9|157198.9|11
1653306420000|2022-05-23 11:47:00|157297.9|157207.9|157299.3|157209.3|157301.6|157211.6|157296.3|157206.3|20
1653306430000|2022-05-23 11:47:10|157299.1|157209.1|157368.3|157278.3|157374.9|157284.9|157297.9|157207.9|36
1653306440000|2022-05-23 11:47:20|157367.7|157277.7|157356.8|157266.8|157367.7|157277.7|157356.4|157266.4|21
1653306450000|2022-05-23 11:47:30|157352.2|157262.2|157325.6|157235.6|157354.3|157264.3|157325.4|157235.4|26
1653306460000|2022-05-23 11:47:40|157321.3|157231.3|157235.2|157145.2|157324.9|157234.9|157234.1|157144.1|35
1653306470000|2022-05-23 11:47:50|157237.5|157147.5|157248.5|157158.5|157254.8|157164.8|157234.6|157144.6|31
1653306480000|2022-05-23 11:48:00|157245|157155|157243.4|157153.4|157251.7|157161.7|157234.9|157144.9|32
1653306490000|2022-05-23 11:48:10|157241.7|157151.7|157242.3|157152.3|157259.1|157169.1|157240|157150|35
1653306500000|2022-05-23 11:48:20|157243.4|157153.4|157219.2|157129.2|157243.4|157153.4|157210.6|157120.6|33
1653306510000|2022-05-23 11:48:30|157215.9|157125.9|157228.4|157138.4|157230.7|157140.7|157190|157100|34
1653306520000|2022-05-23 11:48:40|157226.6|157136.6|157237.2|157147.2|157237.2|157147.2|157215.7|157125.7|34
1653306530000|2022-05-23 11:48:50|157239.3|157149.3|157251.6|157161.6|157258|157168|157239.3|157149.3|31
1653306540000|2022-05-23 11:49:00|157249.4|157159.4|157257.5|157167.5|157264.6|157174.6|157242.8|157152.8|28
1653306550000|2022-05-23 11:49:10|157257.8|157167.8|157256|157166|157263.3|157173.3|157254.2|157164.2|32
1653306560000|2022-05-23 11:49:20|157255.7|157165.7|157234.4|157144.4|157262.6|157172.6|157232.2|157142.2|32
1653306570000|2022-05-23 11:49:30|157234.5|157144.5|157244.1|157154.1|157244.1|157154.1|157206.3|157116.3|39
1653306580000|2022-05-23 11:49:40|157247.2|157157.2|157233.8|157143.8|157250.6|157160.6|157231.2|157141.2|33
1653306590000|2022-05-23 11:49:50|157235.1|157145.1|157224.5|157134.5|157235.1|157145.1|157210.7|157120.7|30
1653306600000|2022-05-23 11:50:00|157230.2|157140.2|157205.2|157115.2|157234.8|157144.8|157202.1|157112.1|33
1653306610000|2022-05-23 11:50:10|157207.3|157117.3|157165.2|157075.2|157208.9|157118.9|157163.8|157073.8|32
1653306620000|2022-05-23 11:50:20|157169.9|157079.9|157167.4|157077.4|157174.9|157084.9|157164.5|157074.5|37
1653306630000|2022-05-23 11:50:30|157166.7|157076.7|157169|157079|157169.9|157079.9|157162.9|157072.9|23
1653306640000|2022-05-23 11:50:40|157171.5|157081.5|157155.1|157065.1|157171.5|157081.5|157147.7|157057.7|25
1653306650000|2022-05-23 11:50:50|157152.3|157062.3|157152.8|157062.8|157157.5|157067.5|157152.3|157062.3|21
1653306660000|2022-05-23 11:51:00|157152.4|157062.4|157147.4|157057.4|157156.2|157066.2|157147.2|157057.2|23
1653306670000|2022-05-23 11:51:10|157148.2|157058.2|157115.7|157025.7|157150.2|157060.2|157109.6|157019.6|26
1653306680000|2022-05-23 11:51:20|157113|157023|157136.7|157046.7|157138.3|157048.3|157110.9|157020.9|22
1653306690000|2022-05-23 11:51:30|157136.2|157046.2|157139.1|157049.1|157142|157052|157133.7|157043.7|26
1653306700000|2022-05-23 11:51:40|157139|157049|157137.6|157047.6|157139|157049|157129.5|157039.5|26
1653306710000|2022-05-23 11:51:50|157136.9|157046.9|157164.4|157074.4|157168.3|157078.3|157136.4|157046.4|27
1653306720000|2022-05-23 11:52:00|157163.2|157073.2|157160.7|157070.7|157163.4|157073.4|157160.4|157070.4|21
1653306730000|2022-05-23 11:52:10|157162.7|157072.7|157163.4|157073.4|157163.8|157073.8|157162.2|157072.2|11
1653306740000|2022-05-23 11:52:20|157163.9|157073.9|157170|157080|157171.1|157081.1|157162.9|157072.9|17
1653306750000|2022-05-23 11:52:30|157169.9|157079.9|157146.5|157056.5|157169.9|157079.9|157146.5|157056.5|23
1653306760000|2022-05-23 11:52:40|157145.9|157055.9|157145.8|157055.8|157146.3|157056.3|157136|157046|24
1653306770000|2022-05-23 11:52:50|157146.9|157056.9|157129.6|157039.6|157152.6|157062.6|157125.2|157035.2|33
1653306780000|2022-05-23 11:53:00|157126.7|157036.7|157130.4|157040.4|157130.6|157040.6|157126.7|157036.7|20
1653306790000|2022-05-23 11:53:10|157131|157041|157150.8|157060.8|157151.3|157061.3|157126.9|157036.9|26
1653306800000|2022-05-23 11:53:20|157150.5|157060.5|157158.9|157068.9|157158.9|157068.9|157149.8|157059.8|21
1653306810000|2022-05-23 11:53:30|157160|157070|157152.7|157062.7|157161.7|157071.7|157136.4|157046.4|25
1653306820000|2022-05-23 11:53:40|157153.7|157063.7|157136.6|157046.6|157153.7|157063.7|157135.8|157045.8|23
1653306830000|2022-05-23 11:53:50|157136|157046|157127.3|157037.3|157137.4|157047.4|157126.2|157036.2|16
1653306840000|2022-05-23 11:54:00|157127.1|157037.1|157129.1|157039.1|157131.5|157041.5|157127|157037|16
1653306850000|2022-05-23 11:54:10|157127.9|157037.9|157128.8|157038.8|157129.5|157039.5|157127.9|157037.9|11
1653306860000|2022-05-23 11:54:20|157128.7|157038.7|157127.9|157037.9|157128.8|157038.8|157127.9|157037.9|8
1653306870000|2022-05-23 11:54:30|157128.2|157038.2|157129.4|157039.4|157136.2|157046.2|157128.2|157038.2|17
1653306880000|2022-05-23 11:54:40|157129.5|157039.5|157137.5|157047.5|157138.8|157048.8|157129.5|157039.5|11
1653306890000|2022-05-23 11:54:50|157138.1|157048.1|157135.7|157045.7|157138.3|157048.3|157134.1|157044.1|11
1653306900000|2022-05-23 11:55:00|157135.3|157045.3|157141|157051|157142.2|157052.2|157133.5|157043.5|14
1653306910000|2022-05-23 11:55:10|157141.3|157051.3|157140.7|157050.7|157146.9|157056.9|157137.9|157047.9|16
1653306920000|2022-05-23 11:55:20|157147.5|157057.5|157208.4|157118.4|157216.7|157126.7|157144.5|157054.5|21
1653306930000|2022-05-23 11:55:30|157206.4|157116.4|157202|157112|157206.4|157116.4|157198.5|157108.5|28
1653306940000|2022-05-23 11:55:40|157202.5|157112.5|157206|157116|157207.7|157117.7|157198.3|157108.3|29
1653306950000|2022-05-23 11:55:50|157207.8|157117.8|157203.7|157113.7|157209.9|157119.9|157194.3|157104.3|33
1653306960000|2022-05-23 11:56:00|157204.2|157114.2|157174|157084|157204.3|157114.3|157169.1|157079.1|25
1653306970000|2022-05-23 11:56:10|157174.4|157084.4|157168.9|157078.9|157175.3|157085.3|157168.9|157078.9|24
1653306980000|2022-05-23 11:56:20|157168.7|157078.7|157167.7|157077.7|157174.3|157084.3|157167.7|157077.7|24
1653306990000|2022-05-23 11:56:30|157167.3|157077.3|157166.9|157076.9|157167.4|157077.4|157166.4|157076.4|12
1653307000000|2022-05-23 11:56:40|157167.8|157077.8|157167.7|157077.7|157170.3|157080.3|157167.3|157077.3|19
1653307010000|2022-05-23 11:56:50|157168.2|157078.2|157169.8|157079.8|157170.8|157080.8|157167.4|157077.4|16
1653307020000|2022-05-23 11:57:00|157170.8|157080.8|157170.7|157080.7|157171.5|157081.5|157169.7|157079.7|12
1653307030000|2022-05-23 11:57:10|157170.1|157080.1|157210.8|157120.8|157210.8|157120.8|157169.4|157079.4|25
1653307040000|2022-05-23 11:57:20|157211.5|157121.5|157201.8|157111.8|157213.7|157123.7|157200.3|157110.3|30
1653307050000|2022-05-23 11:57:30|157201.4|157111.4|157188.1|157098.1|157216.9|157126.9|157182.9|157092.9|26
1653307060000|2022-05-23 11:57:40|157189|157099|157190.5|157100.5|157190.7|157100.7|157187.1|157097.1|22
1653307070000|2022-05-23 11:57:50|157190.1|157100.1|157192.5|157102.5|157192.5|157102.5|157190.1|157100.1|10
1653307080000|2022-05-23 11:58:00|157192.2|157102.2|157189.4|157099.4|157192.8|157102.8|157188.6|157098.6|12
1653307090000|2022-05-23 11:58:10|157189.9|157099.9|157200|157110|157200.4|157110.4|157189.3|157099.3|21
1653307100000|2022-05-23 11:58:20|157200.8|157110.8|157212.1|157122.1|157215.2|157125.2|157194.6|157104.6|27
1653307110000|2022-05-23 11:58:30|157213.9|157123.9|157211.8|157121.8|157215|157125|157211|157121|21
1653307120000|2022-05-23 11:58:40|157214.1|157124.1|157210.2|157120.2|157214.1|157124.1|157209.3|157119.3|14
1653307130000|2022-05-23 11:58:50|157211.3|157121.3|157215.3|157125.3|157215.9|157125.9|157211.3|157121.3|10
1653307140000|2022-05-23 11:59:00|157214.1|157124.1|157213.2|157123.2|157215.4|157125.4|157211.3|157121.3|13
1653307150000|2022-05-23 11:59:10|157212.8|157122.8|157218.3|157128.3|157218.5|157128.5|157212.8|157122.8|18
1653307160000|2022-05-23 11:59:20|157219.1|157129.1|157225.1|157135.1|157225.1|157135.1|157217.7|157127.7|13
1653307170000|2022-05-23 11:59:30|157224.4|157134.4|157221.9|157131.9|157224.4|157134.4|157220.7|157130.7|15
1653307180000|2022-05-23 11:59:40|157221.6|157131.6|157222.8|157132.8|157223.1|157133.1|157219.8|157129.8|20
1653307190000|2022-05-23 11:59:50|157222.5|157132.5|157219.2|157129.2|157222.5|157132.5|157219.2|157129.2|15
1653307200000|2022-05-23 12:00:00|157198.7|157108.7|157169.6|157079.6|157198.7|157108.7|157155.4|157065.4|34
1653307210000|2022-05-23 12:00:10|157169.4|157079.4|157186.7|157096.7|157189.1|157099.1|157169.4|157079.4|28
1653307220000|2022-05-23 12:00:20|157185.8|157095.8|157174.8|157084.8|157185.8|157095.8|157166.1|157076.1|25
1653307230000|2022-05-23 12:00:30|157175.3|157085.3|157190.4|157100.4|157195.4|157105.4|157174.3|157084.3|33
1653307240000|2022-05-23 12:00:40|157189.8|157099.8|157189.7|157099.7|157193.3|157103.3|157188.4|157098.4|24
1653307250000|2022-05-23 12:00:50|157190.2|157100.2|157162.2|157072.2|157193.4|157103.4|157148.2|157058.2|29
1653307260000|2022-05-23 12:01:00|157162.8|157072.8|157133.4|157043.4|157167.9|157077.9|157128.5|157038.5|34
1653307270000|2022-05-23 12:01:10|157131.2|157041.2|157140.4|157050.4|157151.7|157061.7|157126.7|157036.7|29
1653307280000|2022-05-23 12:01:20|157142|157052|157143|157053|157146.9|157056.9|157138.5|157048.5|31
1653307290000|2022-05-23 12:01:30|157145|157055|157141.3|157051.3|157145|157055|157126.1|157036.1|31
1653307300000|2022-05-23 12:01:40|157141.5|157051.5|157143|157053|157143.4|157053.4|157138.1|157048.1|26
1653307310000|2022-05-23 12:01:50|157142.2|157052.2|157129.3|157039.3|157142.4|157052.4|157129.3|157039.3|20
1653307320000|2022-05-23 12:02:00|157126.4|157036.4|157121.8|157031.8|157128.7|157038.7|157114|157024|24
1653307330000|2022-05-23 12:02:10|157122.2|157032.2|157113|157023|157124.7|157034.7|157105.3|157015.3|30
1653307340000|2022-05-23 12:02:20|157114.6|157024.6|157104.3|157014.3|157127.5|157037.5|157098.8|157008.8|32
1653307350000|2022-05-23 12:02:30|157104.2|157014.2|157103.5|157013.5|157104.7|157014.7|157100.4|157010.4|21
1653307360000|2022-05-23 12:02:40|157104|157014|157116.9|157026.9|157117.2|157027.2|157098.4|157008.4|27
1653307370000|2022-05-23 12:02:50|157116.1|157026.1|157116.1|157026.1|157118.5|157028.5|157109.3|157019.3|19
1653307380000|2022-05-23 12:03:00|157116.3|157026.3|157128.3|157038.3|157128.3|157038.3|157105.5|157015.5|28
1653307390000|2022-05-23 12:03:10|157113.3|157023.3|157123.5|157033.5|157123.5|157033.5|157107.5|157017.5|27
1653307400000|2022-05-23 12:03:20|157124.7|157034.7|157127.9|157037.9|157135.6|157045.6|157121.2|157031.2|24
1653307410000|2022-05-23 12:03:30|157127.6|157037.6|157128.5|157038.5|157133.2|157043.2|157125.5|157035.5|14
1653307420000|2022-05-23 12:03:40|157130.4|157040.4|157123.2|157033.2|157132.2|157042.2|157122.1|157032.1|24
1653307430000|2022-05-23 12:03:50|157123|157033|157130.4|157040.4|157130.4|157040.4|157121.8|157031.8|27
1653307440000|2022-05-23 12:04:00|157130|157040|157120.3|157030.3|157131.1|157041.1|157110|157020|22
1653307450000|2022-05-23 12:04:10|157121.7|157031.7|157123.4|157033.4|157125.4|157035.4|157111.6|157021.6|26
1653307460000|2022-05-23 12:04:20|157125|157035|157125.7|157035.7|157129.2|157039.2|157123.4|157033.4|30
1653307470000|2022-05-23 12:04:30|157125.6|157035.6|157119.8|157029.8|157127.7|157037.7|157119.8|157029.8|31
1653307480000|2022-05-23 12:04:40|157120.1|157030.1|157131|157041|157134.4|157044.4|157118.9|157028.9|20
1653307490000|2022-05-23 12:04:50|157129.6|157039.6|157129.2|157039.2|157138|157048|157124.3|157034.3|28
1653307500000|2022-05-23 12:05:00|157121.1|157031.1|157128.3|157038.3|157128.3|157038.3|157114.4|157024.4|32
1653307510000|2022-05-23 12:05:10|157126.8|157036.8|157136.6|157046.6|157141.6|157051.6|157126.4|157036.4|24
1653307520000|2022-05-23 12:05:20|157131|157041|157132.6|157042.6|157142.5|157052.5|157131|157041|13
1653307530000|2022-05-23 12:05:30|157132.5|157042.5|157131.4|157041.4|157137.7|157047.7|157131.4|157041.4|17
1653307540000|2022-05-23 12:05:40|157133.3|157043.3|157135.3|157045.3|157137.7|157047.7|157127.6|157037.6|22
1653307550000|2022-05-23 12:05:50|157134.8|157044.8|157136.9|157046.9|157137.7|157047.7|157133.5|157043.5|30
1653307560000|2022-05-23 12:06:00|157136.4|157046.4|157124.3|157034.3|157138.5|157048.5|157124.3|157034.3|23
1653307570000|2022-05-23 12:06:10|157129|157039|157127.7|157037.7|157132.3|157042.3|157124.7|157034.7|26
1653307580000|2022-05-23 12:06:20|157126.5|157036.5|157128.8|157038.8|157129.9|157039.9|157126.3|157036.3|16
1653307590000|2022-05-23 12:06:30|157128.5|157038.5|157128|157038|157130.4|157040.4|157127.7|157037.7|11
1653307600000|2022-05-23 12:06:40|157127.9|157037.9|157121.9|157031.9|157127.9|157037.9|157118.2|157028.2|15
1653307610000|2022-05-23 12:06:50|157121.2|157031.2|157118.6|157028.6|157121.2|157031.2|157118.5|157028.5|17
1653307620000|2022-05-23 12:07:00|157119.5|157029.5|157115.8|157025.8|157119.8|157029.8|157108.1|157018.1|16
1653307630000|2022-05-23 12:07:10|157116|157026|157118.9|157028.9|157122.4|157032.4|157116|157026|19
1653307640000|2022-05-23 12:07:20|157121.7|157031.7|157119.3|157029.3|157121.7|157031.7|157118|157028|24
1653307650000|2022-05-23 12:07:30|157118.4|157028.4|157120.1|157030.1|157122.1|157032.1|157118.4|157028.4|20
1653307660000|2022-05-23 12:07:40|157120.8|157030.8|157128.8|157038.8|157130.6|157040.6|157120.5|157030.5|21
1653307670000|2022-05-23 12:07:50|157128.5|157038.5|157136.2|157046.2|157136.2|157046.2|157128.5|157038.5|31
1653307680000|2022-05-23 12:08:00|157134.5|157044.5|157133.6|157043.6|157137.4|157047.4|157133.5|157043.5|23
1653307690000|2022-05-23 12:08:10|157133.7|157043.7|157132.3|157042.3|157137.3|157047.3|157126.5|157036.5|27
1653307700000|2022-05-23 12:08:20|157136.3|157046.3|157133.6|157043.6|157136.3|157046.3|157130.6|157040.6|22
1653307710000|2022-05-23 12:08:30|157132.8|157042.8|157132.9|157042.9|157133.5|157043.5|157127.4|157037.4|23
1653307720000|2022-05-23 12:08:40|157132.8|157042.8|157128.6|157038.6|157135.6|157045.6|157128.6|157038.6|27
1653307730000|2022-05-23 12:08:50|157128.9|157038.9|157128.5|157038.5|157130.6|157040.6|157125.5|157035.5|23
1653307740000|2022-05-23 12:09:00|157130.3|157040.3|157126.3|157036.3|157130.6|157040.6|157124|157034|18
1653307750000|2022-05-23 12:09:10|157126|157036|157138.7|157048.7|157138.7|157048.7|157124|157034|19
1653307760000|2022-05-23 12:09:20|157137.3|157047.3|157149.7|157059.7|157149.8|157059.8|157137.3|157047.3|26
1653307770000|2022-05-23 12:09:30|157145.8|157055.8|157140.5|157050.5|157149.9|157059.9|157138.3|157048.3|24
1653307780000|2022-05-23 12:09:40|157140.6|157050.6|157142|157052|157144.3|157054.3|157140.6|157050.6|23
1653307790000|2022-05-23 12:09:50|157141.4|157051.4|157150.1|157060.1|157150.1|157060.1|157136|157046|20
1653307800000|2022-05-23 12:10:00|157150.6|157060.6|157215.7|157125.7|157220.5|157130.5|157150.6|157060.6|28
1653307810000|2022-05-23 12:10:10|157213.9|157123.9|157222.3|157132.3|157222.8|157132.8|157213.9|157123.9|21
1653307820000|2022-05-23 12:10:20|157223.7|157133.7|157227.5|157137.5|157239.6|157149.6|157221.4|157131.4|22
1653307830000|2022-05-23 12:10:30|157226.8|157136.8|157232.3|157142.3|157235.3|157145.3|157223.8|157133.8|22
1653307840000|2022-05-23 12:10:40|157231.5|157141.5|157233.6|157143.6|157235.9|157145.9|157227.3|157137.3|22
1653307850000|2022-05-23 12:10:50|157233|157143|157232.2|157142.2|157235.4|157145.4|157232.1|157142.1|10
1653307860000|2022-05-23 12:11:00|157232.4|157142.4|157222.8|157132.8|157234|157144|157222.8|157132.8|19
1653307870000|2022-05-23 12:11:10|157229.1|157139.1|157258.5|157168.5|157258.5|157168.5|157226.6|157136.6|23
1653307880000|2022-05-23 12:11:20|157257.1|157167.1|157268.1|157178.1|157270.6|157180.6|157256.6|157166.6|23
1653307890000|2022-05-23 12:11:30|157269.7|157179.7|157250.6|157160.6|157270.7|157180.7|157247.4|157157.4|33
1653307900000|2022-05-23 12:11:40|157251.4|157161.4|157245.3|157155.3|157253.7|157163.7|157237.5|157147.5|26
1653307910000|2022-05-23 12:11:50|157245.2|157155.2|157244.1|157154.1|157245.4|157155.4|157241.3|157151.3|15
1653307920000|2022-05-23 12:12:00|157243.6|157153.6|157247.3|157157.3|157249.4|157159.4|157243.3|157153.3|16
1653307930000|2022-05-23 12:12:10|157249|157159|157259.1|157169.1|157259.6|157169.6|157249|157159|22
1653307940000|2022-05-23 12:12:20|157258.8|157168.8|157257.4|157167.4|157259|157169|157246.7|157156.7|29
1653307950000|2022-05-23 12:12:30|157257.2|157167.2|157234.9|157144.9|157257.2|157167.2|157234.9|157144.9|30
1653307960000|2022-05-23 12:12:40|157236|157146|157212.3|157122.3|157236.6|157146.6|157211|157121|24
1653307970000|2022-05-23 12:12:50|157215.4|157125.4|157211.6|157121.6|157216|157126|157211.6|157121.6|20
1653307980000|2022-05-23 12:13:00|157214.8|157124.8|157202.3|157112.3|157216.1|157126.1|157201.9|157111.9|18
1653307990000|2022-05-23 12:13:10|157202.5|157112.5|157200.1|157110.1|157205.7|157115.7|157200.1|157110.1|17
1653308000000|2022-05-23 12:13:20|157198.5|157108.5|157183.7|157093.7|157199.9|157109.9|157183.7|157093.7|24
1653308010000|2022-05-23 12:13:30|157182.9|157092.9|157180.9|157090.9|157186.9|157096.9|157175.6|157085.6|29
1653308020000|2022-05-23 12:13:40|157182.2|157092.2|157173.7|157083.7|157182.2|157092.2|157172.4|157082.4|25
1653308030000|2022-05-23 12:13:50|157174.9|157084.9|157175.5|157085.5|157178|157088|157174.6|157084.6|14
1653308040000|2022-05-23 12:14:00|157175.2|157085.2|157126.4|157036.4|157178.4|157088.4|157122.1|157032.1|23
1653308050000|2022-05-23 12:14:10|157126.7|157036.7|157135.8|157045.8|157135.8|157045.8|157126.7|157036.7|23
1653308060000|2022-05-23 12:14:20|157136.5|157046.5|157137.5|157047.5|157138.1|157048.1|157133.9|157043.9|17
1653308070000|2022-05-23 12:14:30|157137|157047|157136.4|157046.4|157137.7|157047.7|157135.1|157045.1|16
1653308080000|2022-05-23 12:14:40|157136.7|157046.7|157133.6|157043.6|157137.2|157047.2|157131|157041|20
1653308090000|2022-05-23 12:14:50|157133.1|157043.1|157135.4|157045.4|157135.4|157045.4|157131.6|157041.6|18
1653308100000|2022-05-23 12:15:00|157133.8|157043.8|157136.1|157046.1|157138.2|157048.2|157133.1|157043.1|19
1653308110000|2022-05-23 12:15:10|157136|157046|157133.1|157043.1|157137.9|157047.9|157115.5|157025.5|29
1653308120000|2022-05-23 12:15:20|157131.5|157041.5|157141.5|157051.5|157147.5|157057.5|157130.8|157040.8|17
1653308130000|2022-05-23 12:15:30|157141.4|157051.4|157142.7|157052.7|157143.1|157053.1|157140.7|157050.7|22
1653308140000|2022-05-23 12:15:40|157143|157053|157137|157047|157143|157053|157135.8|157045.8|19
1653308150000|2022-05-23 12:15:50|157136.9|157046.9|157175.9|157085.9|157177.1|157087.1|157136.9|157046.9|33
1653308160000|2022-05-23 12:16:00|157174.8|157084.8|157175.3|157085.3|157181.1|157091.1|157170.9|157080.9|18
1653308170000|2022-05-23 12:16:10|157172.6|157082.6|157170.4|157080.4|157176.9|157086.9|157160.7|157070.7|27
1653308180000|2022-05-23 12:16:20|157168|157078|157173.6|157083.6|157179.4|157089.4|157168|157078|31
1653308190000|2022-05-23 12:16:30|157175|157085|157175.7|157085.7|157180.6|157090.6|157166.7|157076.7|22
1653308200000|2022-05-23 12:16:40|157169.8|157079.8|157170.4|157080.4|157180.8|157090.8|157168.2|157078.2|22
1653308210000|2022-05-23 12:16:50|157168.9|157078.9|157172.3|157082.3|157175|157085|157168.9|157078.9|25
1653308220000|2022-05-23 12:17:00|157173|157083|157172.5|157082.5|157173.5|157083.5|157167.5|157077.5|29
1653308230000|2022-05-23 12:17:10|157172.4|157082.4|157166.5|157076.5|157174.4|157084.4|157161|157071|26
1653308240000|2022-05-23 12:17:20|157171.7|157081.7|157166.8|157076.8|157174.4|157084.4|157166.8|157076.8|15
1653308250000|2022-05-23 12:17:30|157166.7|157076.7|157172.6|157082.6|157172.7|157082.7|157162.8|157072.8|21
1653308260000|2022-05-23 12:17:40|157173.1|157083.1|157169.3|157079.3|157175|157085|157168.4|157078.4|29
1653308270000|2022-05-23 12:17:50|157166.8|157076.8|157169.9|157079.9|157175.4|157085.4|157166.8|157076.8|26
1653308280000|2022-05-23 12:18:00|157169.5|157079.5|157177.9|157087.9|157184.6|157094.6|157166.8|157076.8|29
1653308290000|2022-05-23 12:18:10|157175.9|157085.9|157171.3|157081.3|157179.3|157089.3|157167.4|157077.4|26
1653308300000|2022-05-23 12:18:20|157174.1|157084.1|157178.5|157088.5|157180|157090|157170.1|157080.1|29
1653308310000|2022-05-23 12:18:30|157177.8|157087.8|157145.2|157055.2|157177.8|157087.8|157140.3|157050.3|32
1653308320000|2022-05-23 12:18:40|157148|157058|157146|157056|157152.6|157062.6|157144.5|157054.5|29
1653308330000|2022-05-23 12:18:50|157146.5|157056.5|157146.7|157056.7|157153.8|157063.8|157145.7|157055.7|21
1653308340000|2022-05-23 12:19:00|157147.2|157057.2|157150.7|157060.7|157151.7|157061.7|157145.6|157055.6|17
1653308350000|2022-05-23 12:19:10|157152.2|157062.2|157105.1|157015.1|157152.2|157062.2|157096.5|157006.5|28
1653308360000|2022-05-23 12:19:20|157100.4|157010.4|157110.7|157020.7|157124.2|157034.2|157099.3|157009.3|23
1653308370000|2022-05-23 12:19:30|157107|157017|157104.4|157014.4|157112.3|157022.3|157103.8|157013.8|23
1653308380000|2022-05-23 12:19:40|157107.1|157017.1|157121.3|157031.3|157121.3|157031.3|157105|157015|31
1653308390000|2022-05-23 12:19:50|157120.2|157030.2|157117.5|157027.5|157133.1|157043.1|157117.5|157027.5|27
1653308400000|2022-05-23 12:20:00|157121.8|157031.8|157115.8|157025.8|157122.6|157032.6|157112.1|157022.1|25
1653308410000|2022-05-23 12:20:10|157114.2|157024.2|157113.9|157023.9|157119.2|157029.2|157112.5|157022.5|25
1653308420000|2022-05-23 12:20:20|157116.8|157026.8|157119.9|157029.9|157120.3|157030.3|157114.1|157024.1|30
1653308430000|2022-05-23 12:20:30|157118.8|157028.8|157116.2|157026.2|157124.2|157034.2|157116.2|157026.2|24
1653308440000|2022-05-23 12:20:40|157115.5|157025.5|157117.4|157027.4|157117.4|157027.4|157115|157025|15
1653308450000|2022-05-23 12:20:50|157113.2|157023.2|157129.3|157039.3|157132.2|157042.2|157113.2|157023.2|23
1653308460000|2022-05-23 12:21:00|157130.1|157040.1|157125.8|157035.8|157133|157043|157111.5|157021.5|25
1653308470000|2022-05-23 12:21:10|157130.8|157040.8|157104.5|157014.5|157130.8|157040.8|157101.5|157011.5|23
1653308480000|2022-05-23 12:21:20|157103.3|157013.3|157101.9|157011.9|157105.6|157015.6|157095.8|157005.8|26
1653308490000|2022-05-23 12:21:30|157101|157011|157110.5|157020.5|157118.9|157028.9|157101|157011|30
1653308500000|2022-05-23 12:21:40|157110.4|157020.4|157121.2|157031.2|157121.9|157031.9|157099.1|157009.1|36
1653308510000|2022-05-23 12:21:50|157113.5|157023.5|157129.5|157039.5|157133|157043|157113.5|157023.5|33
1653308520000|2022-05-23 12:22:00|157123.4|157033.4|157196.4|157106.4|157196.4|157106.4|157113.9|157023.9|35
1653308530000|2022-05-23 12:22:10|157194.5|157104.5|157186.4|157096.4|157197.2|157107.2|157186.4|157096.4|33
1653308540000|2022-05-23 12:22:20|157186.3|157096.3|157189.3|157099.3|157195.6|157105.6|157185.2|157095.2|34
1653308550000|2022-05-23 12:22:30|157189.1|157099.1|157150.7|157060.7|157191.1|157101.1|157150.7|157060.7|39
1653308560000|2022-05-23 12:22:40|157153.1|157063.1|157107.2|157017.2|157153.1|157063.1|157099.1|157009.1|39
1653308570000|2022-05-23 12:22:50|157103.9|157013.9|157120.3|157030.3|157128.5|157038.5|157101.4|157011.4|35
1653308580000|2022-05-23 12:23:00|157122.6|157032.6|157122.2|157032.2|157131.4|157041.4|157108.7|157018.7|35
1653308590000|2022-05-23 12:23:10|157123.8|157033.8|157129.1|157039.1|157130.3|157040.3|157123.8|157033.8|28
1653308600000|2022-05-23 12:23:20|157129.6|157039.6|157131.7|157041.7|157139.4|157049.4|157129.6|157039.6|25
1653308610000|2022-05-23 12:23:30|157132|157042|157141.7|157051.7|157152|157062|157128.7|157038.7|34
1653308620000|2022-05-23 12:23:40|157142.1|157052.1|157127.1|157037.1|157143.5|157053.5|157121.8|157031.8|32
1653308630000|2022-05-23 12:23:50|157127.7|157037.7|157123|157033|157139.4|157049.4|157120.2|157030.2|34
1653308640000|2022-05-23 12:24:00|157123.2|157033.2|157127.1|157037.1|157132.9|157042.9|157110.6|157020.6|26
1653308650000|2022-05-23 12:24:10|157122|157032|157128|157038|157129.5|157039.5|157116.3|157026.3|24
1653308660000|2022-05-23 12:24:20|157127.1|157037.1|157126.9|157036.9|157132.2|157042.2|157123.3|157033.3|27
1653308670000|2022-05-23 12:24:30|157127.1|157037.1|157201.2|157111.2|157202.4|157112.4|157127.1|157037.1|29
1653308680000|2022-05-23 12:24:40|157197.1|157107.1|157194.2|157104.2|157201.1|157111.1|157190.9|157100.9|24
1653308690000|2022-05-23 12:24:50|157190.7|157100.7|157199.4|157109.4|157199.4|157109.4|157187.9|157097.9|31
1653308700000|2022-05-23 12:25:00|157199.8|157109.8|157196.8|157106.8|157207.5|157117.5|157187.8|157097.8|30
1653308710000|2022-05-23 12:25:10|157196.7|157106.7|157201.4|157111.4|157215|157125|157192.6|157102.6|33
1653308720000|2022-05-23 12:25:20|157202|157112|157200.9|157110.9|157203|157113|157197.9|157107.9|24
1653308730000|2022-05-23 12:25:30|157201.1|157111.1|157205|157115|157213.4|157123.4|157199.2|157109.2|25
1653308740000|2022-05-23 12:25:40|157205.6|157115.6|157212.9|157122.9|157212.9|157122.9|157202.4|157112.4|32
1653308750000|2022-05-23 12:25:50|157210.2|157120.2|157212.8|157122.8|157222.6|157132.6|157210|157120|29
1653308760000|2022-05-23 12:26:00|157210.6|157120.6|157277.2|157187.2|157281.9|157191.9|157210.5|157120.5|33
1653308770000|2022-05-23 12:26:10|157278.6|157188.6|157276.9|157186.9|157280.1|157190.1|157275.7|157185.7|31
1653308780000|2022-05-23 12:26:20|157276.8|157186.8|157298.6|157208.6|157302.7|157212.7|157275.8|157185.8|34
1653308790000|2022-05-23 12:26:30|157293.8|157203.8|157268.4|157178.4|157295.3|157205.3|157258.5|157168.5|29
1653308800000|2022-05-23 12:26:40|157269.5|157179.5|157273.7|157183.7|157273.7|157183.7|157269.1|157179.1|29
1653308810000|2022-05-23 12:26:50|157274.1|157184.1|157305.2|157215.2|157328.5|157238.5|157274.1|157184.1|33
1653308820000|2022-05-23 12:27:00|157308.4|157218.4|157304.6|157214.6|157310.9|157220.9|157297.2|157207.2|24
1653308830000|2022-05-23 12:27:10|157304.3|157214.3|157306.6|157216.6|157308.1|157218.1|157301|157211|31
1653308840000|2022-05-23 12:27:20|157306.8|157216.8|157302.9|157212.9|157309|157219|157302.9|157212.9|15
1653308850000|2022-05-23 12:27:30|157302.3|157212.3|157284.5|157194.5|157303.2|157213.2|157277.6|157187.6|30
1653308860000|2022-05-23 12:27:40|157283.9|157193.9|157280.2|157190.2|157289.4|157199.4|157279|157189|23
1653308870000|2022-05-23 12:27:50|157282.9|157192.9|157285.7|157195.7|157288.6|157198.6|157267.2|157177.2|37
1653308880000|2022-05-23 12:28:00|157283.9|157193.9|157304|157214|157308.3|157218.3|157283.9|157193.9|37
1653308890000|2022-05-23 12:28:10|157302.4|157212.4|157300.1|157210.1|157305.4|157215.4|157298.4|157208.4|33
1653308900000|2022-05-23 12:28:20|157299.3|157209.3|157297.9|157207.9|157300.7|157210.7|157297.4|157207.4|24
1653308910000|2022-05-23 12:28:30|157298.8|157208.8|157299.6|157209.6|157301.2|157211.2|157295.9|157205.9|21
1653308920000|2022-05-23 12:28:40|157297.3|157207.3|157295.5|157205.5|157306.3|157216.3|157295.5|157205.5|31
1653308930000|2022-05-23 12:28:50|157295.2|157205.2|157289.3|157199.3|157296.6|157206.6|157288.2|157198.2|31
1653308940000|2022-05-23 12:29:00|157286.9|157196.9|157242.6|157152.6|157292.6|157202.6|157242.6|157152.6|34
1653308950000|2022-05-23 12:29:10|157216|157126|157185.5|157095.5|157216|157126|157173|157083|34
1653308960000|2022-05-23 12:29:20|157182.7|157092.7|157192.1|157102.1|157192.1|157102.1|157182.7|157092.7|14
1653308970000|2022-05-23 12:29:30|157193.8|157103.8|157195.4|157105.4|157197.8|157107.8|157181.4|157091.4|22
1653308980000|2022-05-23 12:29:40|157194.2|157104.2|157201.7|157111.7|157215|157125|157192.3|157102.3|21
1653308990000|2022-05-23 12:29:50|157201.8|157111.8|157211|157121|157211|157121|157200.5|157110.5|30
1653309000000|2022-05-23 12:30:00|157214.4|157124.4|157223.5|157133.5|157228|157138|157207.2|157117.2|33
1653309010000|2022-05-23 12:30:10|157226.7|157136.7|157236.8|157146.8|157236.8|157146.8|157215.6|157125.6|33
1653309020000|2022-05-23 12:30:20|157240.7|157150.7|157262.6|157172.6|157264.5|157174.5|157231.5|157141.5|36
1653309030000|2022-05-23 12:30:30|157263.2|157173.2|157311|157221|157313.6|157223.6|157259.3|157169.3|37
1653309040000|2022-05-23 12:30:40|157313.8|157223.8|157327.8|157237.8|157337.5|157247.5|157312.6|157222.6|37
1653309050000|2022-05-23 12:30:50|157327.1|157237.1|157307.7|157217.7|157335|157245|157302.4|157212.4|38
1653309060000|2022-05-23 12:31:00|157307.3|157217.3|157292.3|157202.3|157310.8|157220.8|157282|157192|39
1653309070000|2022-05-23 12:31:10|157290.9|157200.9|157262|157172|157290.9|157200.9|157258.5|157168.5|35
1653309080000|2022-05-23 12:31:20|157264.2|157174.2|157266.6|157176.6|157269.9|157179.9|157260.5|157170.5|23
1653309090000|2022-05-23 12:31:30|157266.4|157176.4|157253.1|157163.1|157266.4|157176.4|157240.6|157150.6|22
1653309100000|2022-05-23 12:31:40|157254.5|157164.5|157254.4|157164.4|157254.9|157164.9|157246.3|157156.3|17
1653309110000|2022-05-23 12:31:50|157256|157166|157249.4|157159.4|157256|157166|157247.6|157157.6|29
1653309120000|2022-05-23 12:32:00|157251.2|157161.2|157258.5|157168.5|157262.3|157172.3|157251.2|157161.2|35
1653309130000|2022-05-23 12:32:10|157258.1|157168.1|157264.9|157174.9|157269.2|157179.2|157258.1|157168.1|30
1653309140000|2022-05-23 12:32:20|157265.5|157175.5|157263.2|157173.2|157267|157177|157258.4|157168.4|28
1653309150000|2022-05-23 12:32:30|157263.5|157173.5|157272.9|157182.9|157276.4|157186.4|157263.5|157173.5|21
1653309160000|2022-05-23 12:32:40|157273|157183|157273.6|157183.6|157274.9|157184.9|157271|157181|9
1653309170000|2022-05-23 12:32:50|157272.9|157182.9|157252.7|157162.7|157274.9|157184.9|157250.8|157160.8|27
1653309180000|2022-05-23 12:33:00|157253.7|157163.7|157257.3|157167.3|157268.8|157178.8|157251.8|157161.8|31
1653309190000|2022-05-23 12:33:10|157257.4|157167.4|157262.8|157172.8|157263.1|157173.1|157254.1|157164.1|27
1653309200000|2022-05-23 12:33:20|157261.3|157171.3|157261.2|157171.2|157261.4|157171.4|157257|157167|24
1653309210000|2022-05-23 12:33:30|157255|157165|157259.1|157169.1|157259.1|157169.1|157253.9|157163.9|24
1653309220000|2022-05-23 12:33:40|157260|157170|157229.5|157139.5|157260.5|157170.5|157211.3|157121.3|30
1653309230000|2022-05-23 12:33:50|157226.8|157136.8|157157.3|157067.3|157228.8|157138.8|157148.8|157058.8|32
1653309240000|2022-05-23 12:34:00|157157.2|157067.2|157184.4|157094.4|157185.5|157095.5|157150.4|157060.4|32
1653309250000|2022-05-23 12:34:10|157184.6|157094.6|157186.6|157096.6|157193.3|157103.3|157184.6|157094.6|24
1653309260000|2022-05-23 12:34:20|157188.2|157098.2|157212.3|157122.3|157215|157125|157188.2|157098.2|24
1653309270000|2022-05-23 12:34:30|157218.8|157128.8|157225.5|157135.5|157225.7|157135.7|157218.8|157128.8|25
1653309280000|2022-05-23 12:34:40|157225.4|157135.4|157227.4|157137.4|157230.2|157140.2|157224.6|157134.6|30
1653309290000|2022-05-23 12:34:50|157228.4|157138.4|157226.7|157136.7|157229.6|157139.6|157225.4|157135.4|29
1653309300000|2022-05-23 12:35:00|157229.2|157139.2|157224.8|157134.8|157229.2|157139.2|157224.5|157134.5|27
1653309310000|2022-05-23 12:35:10|157224.6|157134.6|157218.4|157128.4|157224.7|157134.7|157218|157128|30
1653309320000|2022-05-23 12:35:20|157219.6|157129.6|157220.2|157130.2|157220.2|157130.2|157217.4|157127.4|27
1653309330000|2022-05-23 12:35:30|157220.4|157130.4|157213.3|157123.3|157220.8|157130.8|157208.3|157118.3|27
1653309340000|2022-05-23 12:35:40|157213.1|157123.1|157219.2|157129.2|157219.9|157129.9|157212.2|157122.2|16
1653309350000|2022-05-23 12:35:50|157218.9|157128.9|157217.8|157127.8|157219.1|157129.1|157217.4|157127.4|14
1653309360000|2022-05-23 12:36:00|157217.5|157127.5|157221.1|157131.1|157221.8|157131.8|157217.5|157127.5|18
1653309370000|2022-05-23 12:36:10|157221.5|157131.5|157222|157132|157222|157132|157219.7|157129.7|13
1653309380000|2022-05-23 12:36:20|157221.7|157131.7|157226|157136|157227.6|157137.6|157221.3|157131.3|23
1653309390000|2022-05-23 12:36:30|157226.3|157136.3|157214.7|157124.7|157226.4|157136.4|157210.4|157120.4|27
1653309400000|2022-05-23 12:36:40|157214.6|157124.6|157217.8|157127.8|157218.1|157128.1|157214.1|157124.1|22
1653309410000|2022-05-23 12:36:50|157218.2|157128.2|157220.8|157130.8|157221.1|157131.1|157218.2|157128.2|15
1653309420000|2022-05-23 12:37:00|157221|157131|157213.5|157123.5|157227|157137|157212|157122|21
1653309430000|2022-05-23 12:37:10|157210.1|157120.1|157216.1|157126.1|157216.7|157126.7|157210.1|157120.1|21
1653309440000|2022-05-23 12:37:20|157215.9|157125.9|157218|157128|157218.2|157128.2|157209.4|157119.4|24
1653309450000|2022-05-23 12:37:30|157217.9|157127.9|157213.9|157123.9|157218.3|157128.3|157211.8|157121.8|20
1653309460000|2022-05-23 12:37:40|157214.1|157124.1|157213.5|157123.5|157217.1|157127.1|157212.9|157122.9|21
1653309470000|2022-05-23 12:37:50|157214.7|157124.7|157215.9|157125.9|157215.9|157125.9|157206.4|157116.4|21
1653309480000|2022-05-23 12:38:00|157216.5|157126.5|157218|157128|157219|157129|157215.5|157125.5|24
1653309490000|2022-05-23 12:38:10|157218.3|157128.3|157202.7|157112.7|157218.6|157128.6|157202.7|157112.7|28
1653309500000|2022-05-23 12:38:20|157203.2|157113.2|157211|157121|157216.2|157126.2|157202.9|157112.9|26
1653309510000|2022-05-23 12:38:30|157211.3|157121.3|157210.3|157120.3|157214.8|157124.8|157209.3|157119.3|17
1653309520000|2022-05-23 12:38:40|157211.2|157121.2|157206.1|157116.1|157212.8|157122.8|157199.6|157109.6|30
1653309530000|2022-05-23 12:38:50|157205.5|157115.5|157210.5|157120.5|157222.1|157132.1|157204.9|157114.9|29
1653309540000|2022-05-23 12:39:00|157212.3|157122.3|157183.2|157093.2|157215|157125|157182.1|157092.1|38
1653309550000|2022-05-23 12:39:10|157184|157094|157171|157081|157188.8|157098.8|157171|157081|29
1653309560000|2022-05-23 12:39:20|157175|157085|157172.8|157082.8|157176.3|157086.3|157172.8|157082.8|15
1653309570000|2022-05-23 12:39:30|157171.1|157081.1|157179.1|157089.1|157181.2|157091.2|157171.1|157081.1|15
1653309580000|2022-05-23 12:39:40|157178.4|157088.4|157182.5|157092.5|157182.6|157092.6|157178.4|157088.4|19
1653309590000|2022-05-23 12:39:50|157181.8|157091.8|157182.3|157092.3|157183.5|157093.5|157181.5|157091.5|19
1653309600000|2022-05-23 12:40:00|157182.6|157092.6|157200.8|157110.8|157209.2|157119.2|157182.6|157092.6|29
1653309610000|2022-05-23 12:40:10|157200.4|157110.4|157208.4|157118.4|157208.4|157118.4|157200.1|157110.1|19
1653309620000|2022-05-23 12:40:20|157207.3|157117.3|157207.8|157117.8|157208.5|157118.5|157205.2|157115.2|23
1653309630000|2022-05-23 12:40:30|157206.7|157116.7|157217.1|157127.1|157217.3|157127.3|157204.8|157114.8|22
1653309640000|2022-05-23 12:40:40|157215.2|157125.2|157216.4|157126.4|157218.3|157128.3|157214.7|157124.7|10
1653309650000|2022-05-23 12:40:50|157218.3|157128.3|157219.8|157129.8|157225.8|157135.8|157218.3|157128.3|26
1653309660000|2022-05-23 12:41:00|157220.2|157130.2|157201.9|157111.9|157220.8|157130.8|157199.7|157109.7|30
1653309670000|2022-05-23 12:41:10|157201.8|157111.8|157153.7|157063.7|157202.1|157112.1|157152.7|157062.7|37
1653309680000|2022-05-23 12:41:20|157154.6|157064.6|157165.7|157075.7|157167.8|157077.8|157153.5|157063.5|20
1653309690000|2022-05-23 12:41:30|157164.7|157074.7|157162.7|157072.7|157166|157076|157162.7|157072.7|9
1653309700000|2022-05-23 12:41:40|157164.9|157074.9|157163|157073|157172.9|157082.9|157162.5|157072.5|26
1653309710000|2022-05-23 12:41:50|157165.1|157075.1|157159.7|157069.7|157168|157078|157157.7|157067.7|21
1653309720000|2022-05-23 12:42:00|157159.6|157069.6|157162|157072|157165.4|157075.4|157157.8|157067.8|17
1653309730000|2022-05-23 12:42:10|157162.2|157072.2|157170.1|157080.1|157175.9|157085.9|157162.2|157072.2|24
1653309740000|2022-05-23 12:42:20|157170.3|157080.3|157160.7|157070.7|157170.3|157080.3|157157.1|157067.1|30
1653309750000|2022-05-23 12:42:30|157161|157071|157165.4|157075.4|157166.6|157076.6|157157.5|157067.5|26
1653309760000|2022-05-23 12:42:40|157166.6|157076.6|157171.4|157081.4|157173.7|157083.7|157166.6|157076.6|31
1653309770000|2022-05-23 12:42:50|157171.2|157081.2|157198.6|157108.6|157198.6|157108.6|157171.1|157081.1|17
1653309780000|2022-05-23 12:43:00|157194.9|157104.9|157201.9|157111.9|157204.8|157114.8|157194.9|157104.9|13
1653309790000|2022-05-23 12:43:10|157201.3|157111.3|157200.5|157110.5|157202.7|157112.7|157200.3|157110.3|20
1653309800000|2022-05-23 12:43:20|157200.7|157110.7|157203|157113|157203|157113|157200.7|157110.7|10
1653309810000|2022-05-23 12:43:30|157203.4|157113.4|157203.8|157113.8|157205.4|157115.4|157202.1|157112.1|12
1653309820000|2022-05-23 12:43:40|157202.3|157112.3|157190|157100|157203.3|157113.3|157190|157100|15
1653309830000|2022-05-23 12:43:50|157187.7|157097.7|157185.5|157095.5|157188.2|157098.2|157184.1|157094.1|9
1653309840000|2022-05-23 12:44:00|157185.6|157095.6|157218.7|157128.7|157218.7|157128.7|157185.6|157095.6|26
1653309850000|2022-05-23 12:44:10|157217.4|157127.4|157210.5|157120.5|157217.4|157127.4|157208.5|157118.5|27
1653309860000|2022-05-23 12:44:20|157211.3|157121.3|157214.6|157124.6|157217.1|157127.1|157208.7|157118.7|17
1653309870000|2022-05-23 12:44:30|157214.9|157124.9|157225|157135|157225.4|157135.4|157214.9|157124.9|25
1653309880000|2022-05-23 12:44:40|157222.6|157132.6|157221.3|157131.3|157230.4|157140.4|157220.5|157130.5|15
1653309890000|2022-05-23 12:44:50|157225.5|157135.5|157228.7|157138.7|157230.3|157140.3|157222.2|157132.2|22
1653309900000|2022-05-23 12:45:00|157226.4|157136.4|157228.8|157138.8|157230.3|157140.3|157223.6|157133.6|24
1653309910000|2022-05-23 12:45:10|157228.4|157138.4|157227.1|157137.1|157229.2|157139.2|157226.4|157136.4|14
1653309920000|2022-05-23 12:45:20|157227.4|157137.4|157231.3|157141.3|157231.3|157141.3|157226.8|157136.8|11
1653309930000|2022-05-23 12:45:30|157230.2|157140.2|157229.3|157139.3|157230.3|157140.3|157228.8|157138.8|13
1653309940000|2022-05-23 12:45:40|157226.5|157136.5|157228.5|157138.5|157231.9|157141.9|157226.1|157136.1|13
1653309950000|2022-05-23 12:45:50|157227|157137|157230.5|157140.5|157233|157143|157226.5|157136.5|19
1653309960000|2022-05-23 12:46:00|157231.2|157141.2|157230.6|157140.6|157235.2|157145.2|157229.5|157139.5|26
1653309970000|2022-05-23 12:46:10|157231|157141|157226.1|157136.1|157232.6|157142.6|157226.1|157136.1|26
1653309980000|2022-05-23 12:46:20|157227|157137|157219.6|157129.6|157232.1|157142.1|157219.5|157129.5|22
1653309990000|2022-05-23 12:46:30|157219.9|157129.9|157244.5|157154.5|157248.1|157158.1|157219.9|157129.9|33
1653310000000|2022-05-23 12:46:40|157244.9|157154.9|157275.7|157185.7|157284|157194|157244.8|157154.8|30
1653310010000|2022-05-23 12:46:50|157279.5|157189.5|157291.9|157201.9|157294.5|157204.5|157277|157187|31
1653310020000|2022-05-23 12:47:00|157291.4|157201.4|157312.2|157222.2|157314.6|157224.6|157291.4|157201.4|31
1653310030000|2022-05-23 12:47:10|157312.9|157222.9|157340.9|157250.9|157345|157255|157307.4|157217.4|37
1653310040000|2022-05-23 12:47:20|157339.4|157249.4|157334.7|157244.7|157347.8|157257.8|157326.2|157236.2|31
1653310050000|2022-05-23 12:47:30|157340.8|157250.8|157355.5|157265.5|157366|157276|157340.8|157250.8|35
1653310060000|2022-05-23 12:47:40|157355.6|157265.6|157344.4|157254.4|157357.1|157267.1|157341.9|157251.9|28
1653310070000|2022-05-23 12:47:50|157344.2|157254.2|157343.6|157253.6|157349.9|157259.9|157341.7|157251.7|17
1653310080000|2022-05-23 12:48:00|157343.2|157253.2|157311.8|157221.8|157348.2|157258.2|157307.5|157217.5|32
1653310090000|2022-05-23 12:48:10|157312.8|157222.8|157277.5|157187.5|157314|157224|157271.8|157181.8|34
1653310100000|2022-05-23 12:48:20|157276.2|157186.2|157283.8|157193.8|157290.7|157200.7|157273.3|157183.3|24
1653310110000|2022-05-23 12:48:30|157288.3|157198.3|157294.6|157204.6|157297.2|157207.2|157288.3|157198.3|25
1653310120000|2022-05-23 12:48:40|157295.3|157205.3|157293.8|157203.8|157295.6|157205.6|157293.8|157203.8|14
1653310130000|2022-05-23 12:48:50|157294.1|157204.1|157292.1|157202.1|157294.7|157204.7|157286.8|157196.8|15
1653310140000|2022-05-23 12:49:00|157291.8|157201.8|157291.6|157201.6|157292.4|157202.4|157290.6|157200.6|11
1653310150000|2022-05-23 12:49:10|157294.1|157204.1|157325.5|157235.5|157325.9|157235.9|157293.3|157203.3|18
1653310160000|2022-05-23 12:49:20|157323|157233|157326.3|157236.3|157328.6|157238.6|157322.7|157232.7|20
1653310170000|2022-05-23 12:49:30|157325.4|157235.4|157328|157238|157335.4|157245.4|157325.4|157235.4|12
1653310180000|2022-05-23 12:49:40|157327.3|157237.3|157327.1|157237.1|157332.5|157242.5|157326.1|157236.1|18
1653310190000|2022-05-23 12:49:50|157326.7|157236.7|157330.8|157240.8|157331.7|157241.7|157326.2|157236.2|17
1653310200000|2022-05-23 12:50:00|157330.5|157240.5|157324.5|157234.5|157334.1|157244.1|157324.5|157234.5|20
1653310210000|2022-05-23 12:50:10|157326.1|157236.1|157326.9|157236.9|157328|157238|157325.9|157235.9|22
1653310220000|2022-05-23 12:50:20|157326.7|157236.7|157312.2|157222.2|157326.7|157236.7|157303.5|157213.5|27
1653310230000|2022-05-23 12:50:30|157311.5|157221.5|157331.4|157241.4|157332.3|157242.3|157311.5|157221.5|18
1653310240000|2022-05-23 12:50:40|157330.8|157240.8|157328|157238|157331.3|157241.3|157327.3|157237.3|13
1653310250000|2022-05-23 12:50:50|157327.7|157237.7|157306.9|157216.9|157329|157239|157304.4|157214.4|20
1653310260000|2022-05-23 12:51:00|157306.1|157216.1|157308.1|157218.1|157308.2|157218.2|157306.1|157216.1|15
1653310270000|2022-05-23 12:51:10|157307.7|157217.7|157265.2|157175.2|157307.7|157217.7|157259.4|157169.4|25
1653310280000|2022-05-23 12:51:20|157264.6|157174.6|157260.6|157170.6|157265.3|157175.3|157258.9|157168.9|18
1653310290000|2022-05-23 12:51:30|157261.2|157171.2|157332.5|157242.5|157334|157244|157258.7|157168.7|27
1653310300000|2022-05-23 12:51:40|157332.9|157242.9|157333.9|157243.9|157335.7|157245.7|157332.1|157242.1|20
1653310310000|2022-05-23 12:51:50|157335.2|157245.2|157332.9|157242.9|157338.8|157248.8|157329.5|157239.5|26
1653310320000|2022-05-23 12:52:00|157333.5|157243.5|157339.5|157249.5|157342.5|157252.5|157333.5|157243.5|16
1653310330000|2022-05-23 12:52:10|157337.9|157247.9|157348.6|157258.6|157357.2|157267.2|157334.9|157244.9|22
1653310340000|2022-05-23 12:52:20|157346.1|157256.1|157364.5|157274.5|157370.6|157280.6|157345.9|157255.9|28
1653310350000|2022-05-23 12:52:30|157362.9|157272.9|157361.2|157271.2|157368.6|157278.6|157360.2|157270.2|21
1653310360000|2022-05-23 12:52:40|157360.3|157270.3|157348.9|157258.9|157364.7|157274.7|157343.9|157253.9|24
1653310370000|2022-05-23 12:52:50|157347|157257|157358.9|157268.9|157360.7|157270.7|157347|157257|21
1653310380000|2022-05-23 12:53:00|157357.2|157267.2|157342.8|157252.8|157357.2|157267.2|157339.4|157249.4|20
1653310390000|2022-05-23 12:53:10|157342.5|157252.5|157343.7|157253.7|157344.2|157254.2|157339.4|157249.4|19
1653310400000|2022-05-23 12:53:20|157343.1|157253.1|157339.5|157249.5|157343.1|157253.1|157338.5|157248.5|13
1653310410000|2022-05-23 12:53:30|157340.2|157250.2|157341.9|157251.9|157346|157256|157337.7|157247.7|17
1653310420000|2022-05-23 12:53:40|157341.8|157251.8|157352.8|157262.8|157356.5|157266.5|157338.8|157248.8|19
1653310430000|2022-05-23 12:53:50|157349.7|157259.7|157349|157259|157354.4|157264.4|157347.5|157257.5|22
1653310440000|2022-05-23 12:54:00|157350|157260|157332.2|157242.2|157351|157261|157330.4|157240.4|18
1653310450000|2022-05-23 12:54:10|157342.2|157252.2|157338.1|157248.1|157343.3|157253.3|157334.4|157244.4|15
1653310460000|2022-05-23 12:54:20|157341.6|157251.6|157343.9|157253.9|157349.8|157259.8|157338.6|157248.6|18
1653310470000|2022-05-23 12:54:30|157344.7|157254.7|157335.3|157245.3|157348.4|157258.4|157335.3|157245.3|16
1653310480000|2022-05-23 12:54:40|157339.8|157249.8|157336.1|157246.1|157339.8|157249.8|157330.3|157240.3|23
1653310490000|2022-05-23 12:54:50|157334.7|157244.7|157333.2|157243.2|157334.7|157244.7|157326.9|157236.9|23
1653310500000|2022-05-23 12:55:00|157333.4|157243.4|157331|157241|157333.5|157243.5|157330.6|157240.6|17
1653310510000|2022-05-23 12:55:10|157332.1|157242.1|157326.9|157236.9|157338.4|157248.4|157326.9|157236.9|16
1653310520000|2022-05-23 12:55:20|157326.4|157236.4|157321.3|157231.3|157326.4|157236.4|157314.1|157224.1|20
1653310530000|2022-05-23 12:55:30|157292.4|157202.4|157295.1|157205.1|157298.5|157208.5|157273.7|157183.7|38
1653310540000|2022-05-23 12:55:40|157295.2|157205.2|157299.2|157209.2|157308.6|157218.6|157294.4|157204.4|32
1653310550000|2022-05-23 12:55:50|157297.3|157207.3|157292.8|157202.8|157300.7|157210.7|157290.6|157200.6|27
1653310560000|2022-05-23 12:56:00|157298.2|157208.2|157312.9|157222.9|157344.3|157254.3|157298.2|157208.2|32
1653310570000|2022-05-23 12:56:10|157312.6|157222.6|157317.8|157227.8|157320.8|157230.8|157312.6|157222.6|26
1653310580000|2022-05-23 12:56:20|157316.6|157226.6|157302.3|157212.3|157319.1|157229.1|157298|157208|26
1653310590000|2022-05-23 12:56:30|157305.1|157215.1|157288.4|157198.4|157305.1|157215.1|157285.5|157195.5|29
1653310600000|2022-05-23 12:56:40|157289.1|157199.1|157322.1|157232.1|157325.8|157235.8|157289.1|157199.1|32
1653310610000|2022-05-23 12:56:50|157326.5|157236.5|157331.1|157241.1|157331.4|157241.4|157320.8|157230.8|33
1653310620000|2022-05-23 12:57:00|157330.1|157240.1|157329.1|157239.1|157338.9|157248.9|157326.5|157236.5|32
1653310630000|2022-05-23 12:57:10|157328.5|157238.5|157317.3|157227.3|157329.2|157239.2|157317.3|157227.3|31
1653310640000|2022-05-23 12:57:20|157317.1|157227.1|157321.3|157231.3|157321.4|157231.4|157316.9|157226.9|24
1653310650000|2022-05-23 12:57:30|157320.9|157230.9|157315|157225|157321.6|157231.6|157315|157225|21
1653310660000|2022-05-23 12:57:40|157314.9|157224.9|157316.5|157226.5|157316.7|157226.7|157313.1|157223.1|23
1653310670000|2022-05-23 12:57:50|157314|157224|157326.4|157236.4|157327.7|157237.7|157314|157224|33
1653310680000|2022-05-23 12:58:00|157324.5|157234.5|157310.5|157220.5|157324.5|157234.5|157305.9|157215.9|30
1653310690000|2022-05-23 12:58:10|157311.8|157221.8|157300.9|157210.9|157316.1|157226.1|157295.8|157205.8|34
1653310700000|2022-05-23 12:58:20|157299.7|157209.7|157284.6|157194.6|157302.1|157212.1|157268.1|157178.1|39
1653310710000|2022-05-23 12:58:30|157290.2|157200.2|157304.5|157214.5|157309.6|157219.6|157281|157191|27
1653310720000|2022-05-23 12:58:40|157303.6|157213.6|157311.3|157221.3|157316.8|157226.8|157302.7|157212.7|35
1653310730000|2022-05-23 12:58:50|157314.7|157224.7|157302.3|157212.3|157315.2|157225.2|157297.4|157207.4|29
1653310740000|2022-05-23 12:59:00|157304|157214|157298.4|157208.4|157304|157214|157293.1|157203.1|26
1653310750000|2022-05-23 12:59:10|157298.2|157208.2|157289.8|157199.8|157304.7|157214.7|157269.1|157179.1|37
1653310760000|2022-05-23 12:59:20|157300|157210|157300.4|157210.4|157320.3|157230.3|157292.5|157202.5|36
1653310770000|2022-05-23 12:59:30|157307.8|157217.8|157305.8|157215.8|157308.8|157218.8|157300.6|157210.6|15
1653310780000|2022-05-23 12:59:40|157308.7|157218.7|157312.5|157222.5|157313.4|157223.4|157305|157215|11
1653310790000|2022-05-23 12:59:50|157308.9|157218.9|157309.9|157219.9|157314.2|157224.2|157306.2|157216.2|19
1653310800000|2022-05-23 13:00:00|157314.6|157224.6|157253.5|157163.5|157318.4|157228.4|157244.3|157154.3|34
1653310810000|2022-05-23 13:00:10|157248|157158|157264.9|157174.9|157267|157177|157248|157158|36
1653310820000|2022-05-23 13:00:20|157266.4|157176.4|157265.9|157175.9|157266.4|157176.4|157257.7|157167.7|26
1653310830000|2022-05-23 13:00:30|157265.8|157175.8|157268.2|157178.2|157284.1|157194.1|157257.7|157167.7|37
1653310840000|2022-05-23 13:00:40|157268.9|157178.9|157276.3|157186.3|157276.3|157186.3|157262.2|157172.2|31
1653310850000|2022-05-23 13:00:50|157278.3|157188.3|157283.4|157193.4|157288.4|157198.4|157266.2|157176.2|28
1653310860000|2022-05-23 13:01:00|157282.6|157192.6|157279.4|157189.4|157284.5|157194.5|157275.1|157185.1|30
1653310870000|2022-05-23 13:01:10|157278.4|157188.4|157306.9|157216.9|157307.9|157217.9|157273.1|157183.1|33
1653310880000|2022-05-23 13:01:20|157305.4|157215.4|157301.1|157211.1|157312.1|157222.1|157300.3|157210.3|17
1653310890000|2022-05-23 13:01:30|157302|157212|157302|157212|157303.3|157213.3|157300.7|157210.7|12
1653310900000|2022-05-23 13:01:40|157304.4|157214.4|157311.4|157221.4|157312.7|157222.7|157304|157214|23
1653310910000|2022-05-23 13:01:50|157312.7|157222.7|157315.4|157225.4|157328|157238|157312.1|157222.1|25
1653310920000|2022-05-23 13:02:00|157321|157231|157311.8|157221.8|157321|157231|157309.4|157219.4|31
1653310930000|2022-05-23 13:02:10|157311.7|157221.7|157297.6|157207.6|157311.7|157221.7|157296|157206|35
1653310940000|2022-05-23 13:02:20|157296.5|157206.5|157286.3|157196.3|157302.7|157212.7|157280.5|157190.5|26
1653310950000|2022-05-23 13:02:30|157286|157196|157298.2|157208.2|157299.3|157209.3|157283.6|157193.6|25
1653310960000|2022-05-23 13:02:40|157298.3|157208.3|157297.1|157207.1|157299.7|157209.7|157292.4|157202.4|21
1653310970000|2022-05-23 13:02:50|157295.7|157205.7|157302.1|157212.1|157302.1|157212.1|157295.6|157205.6|8
1653310980000|2022-05-23 13:03:00|157302.2|157212.2|157321.6|157231.6|157327.6|157237.6|157302.1|157212.1|30
1653310990000|2022-05-23 13:03:10|157337.7|157247.7|157348.2|157258.2|157369|157279|157335.5|157245.5|25
1653311000000|2022-05-23 13:03:20|157349.4|157259.4|157331.1|157241.1|157353.4|157263.4|157329.2|157239.2|20
1653311010000|2022-05-23 13:03:30|157333.7|157243.7|157309.6|157219.6|157344.2|157254.2|157309.6|157219.6|34
1653311020000|2022-05-23 13:03:40|157314.5|157224.5|157301.7|157211.7|157318.4|157228.4|157297.5|157207.5|29
1653311030000|2022-05-23 13:03:50|157302.4|157212.4|157314.1|157224.1|157317.1|157227.1|157296.7|157206.7|19
1653311040000|2022-05-23 13:04:00|157312.2|157222.2|157319.7|157229.7|157320.1|157230.1|157309.2|157219.2|16
1653311050000|2022-05-23 13:04:10|157317.7|157227.7|157345|157255|157345|157255|157312.3|157222.3|27
1653311060000|2022-05-23 13:04:20|157342.9|157252.9|157363.3|157273.3|157363.3|157273.3|157342.9|157252.9|26
1653311070000|2022-05-23 13:04:30|157362.2|157272.2|157349.2|157259.2|157363.1|157273.1|157349.2|157259.2|30
1653311080000|2022-05-23 13:04:40|157350.7|157260.7|157378.8|157288.8|157380.3|157290.3|157350.7|157260.7|26
1653311090000|2022-05-23 13:04:50|157378|157288|157375.5|157285.5|157385.7|157295.7|157374.9|157284.9|19
1653311100000|2022-05-23 13:05:00|157376.1|157286.1|157354.3|157264.3|157381.3|157291.3|157350.2|157260.2|32
1653311110000|2022-05-23 13:05:10|157355|157265|157321.6|157231.6|157355|157265|157311.1|157221.1|33
1653311120000|2022-05-23 13:05:20|157330.3|157240.3|157331.6|157241.6|157337.9|157247.9|157324.1|157234.1|30
1653311130000|2022-05-23 13:05:30|157330.5|157240.5|157322.3|157232.3|157334.7|157244.7|157310.9|157220.9|26
1653311140000|2022-05-23 13:05:40|157319.4|157229.4|157309.4|157219.4|157319.4|157229.4|157301.2|157211.2|24
1653311150000|2022-05-23 13:05:50|157310.1|157220.1|157307.4|157217.4|157311.3|157221.3|157306.4|157216.4|18
1653311160000|2022-05-23 13:06:00|157307.9|157217.9|157312.9|157222.9|157315.6|157225.6|157307.4|157217.4|25
1653311170000|2022-05-23 13:06:10|157300.3|157210.3|157275.3|157185.3|157300.3|157210.3|157257.8|157167.8|35
1653311180000|2022-05-23 13:06:20|157277.4|157187.4|157274.9|157184.9|157279.4|157189.4|157266.7|157176.7|28
1653311190000|2022-05-23 13:06:30|157275|157185|157267.5|157177.5|157275.7|157185.7|157265|157175|33
1653311200000|2022-05-23 13:06:40|157267.4|157177.4|157268.6|157178.6|157274.9|157184.9|157266.5|157176.5|29
1653311210000|2022-05-23 13:06:50|157272.6|157182.6|157301.6|157211.6|157307.3|157217.3|157266|157176|32
1653311220000|2022-05-23 13:07:00|157303.3|157213.3|157331.1|157241.1|157340.3|157250.3|157302.1|157212.1|35
1653311230000|2022-05-23 13:07:10|157331.6|157241.6|157329.5|157239.5|157332.3|157242.3|157328|157238|22
1653311240000|2022-05-23 13:07:20|157328.7|157238.7|157331.7|157241.7|157334.6|157244.6|157317.5|157227.5|26
1653311250000|2022-05-23 13:07:30|157329.6|157239.6|157304.7|157214.7|157332.2|157242.2|157302.3|157212.3|28
1653311260000|2022-05-23 13:07:40|157304.9|157214.9|157299.7|157209.7|157305.3|157215.3|157295.9|157205.9|27
1653311270000|2022-05-23 13:07:50|157299.1|157209.1|157288.7|157198.7|157305.3|157215.3|157284.6|157194.6|25
1653311280000|2022-05-23 13:08:00|157291.7|157201.7|157269.7|157179.7|157291.7|157201.7|157268|157178|34
1653311290000|2022-05-23 13:08:10|157270|157180|157202|157112|157270|157180|157200.4|157110.4|35
1653311300000|2022-05-23 13:08:20|157204.4|157114.4|157209.1|157119.1|157210.7|157120.7|157201.6|157111.6|24
1653311310000|2022-05-23 13:08:30|157211.7|157121.7|157198.7|157108.7|157213|157123|157193.1|157103.1|31
1653311320000|2022-05-23 13:08:40|157193.8|157103.8|157204.7|157114.7|157209.3|157119.3|157193.8|157103.8|35
1653311330000|2022-05-23 13:08:50|157201.5|157111.5|157201.4|157111.4|157209.3|157119.3|157196.1|157106.1|33
1653311340000|2022-05-23 13:09:00|157201.5|157111.5|157205.5|157115.5|157212|157122|157200.2|157110.2|24
1653311350000|2022-05-23 13:09:10|157201.9|157111.9|157243.3|157153.3|157245.3|157155.3|157201.9|157111.9|30
1653311360000|2022-05-23 13:09:20|157243.1|157153.1|157220.2|157130.2|157243.4|157153.4|157217.6|157127.6|20
1653311370000|2022-05-23 13:09:30|157219.6|157129.6|157221.4|157131.4|157223.2|157133.2|157217.2|157127.2|19
1653311380000|2022-05-23 13:09:40|157221.9|157131.9|157212|157122|157225.5|157135.5|157208.7|157118.7|26
1653311390000|2022-05-23 13:09:50|157208.2|157118.2|157222.1|157132.1|157228.6|157138.6|157202|157112|29
1653311400000|2022-05-23 13:10:00|157232|157142|157208.5|157118.5|157232.5|157142.5|157207.1|157117.1|28
1653311410000|2022-05-23 13:10:10|157211.9|157121.9|157213|157123|157213.8|157123.8|157204|157114|14
1653311420000|2022-05-23 13:10:20|157210.3|157120.3|157196|157106|157211.5|157121.5|157189.1|157099.1|21
1653311430000|2022-05-23 13:10:30|157197.7|157107.7|157200.3|157110.3|157207.7|157117.7|157195.5|157105.5|30
1653311440000|2022-05-23 13:10:40|157201.3|157111.3|157205.7|157115.7|157206.7|157116.7|157201.3|157111.3|31
1653311450000|2022-05-23 13:10:50|157206.4|157116.4|157217.6|157127.6|157222.4|157132.4|157205.9|157115.9|28
1653311460000|2022-05-23 13:11:00|157219.8|157129.8|157217.4|157127.4|157221.5|157131.5|157216.9|157126.9|18
1653311470000|2022-05-23 13:11:10|157217.7|157127.7|157209.5|157119.5|157217.7|157127.7|157209.5|157119.5|23
1653311480000|2022-05-23 13:11:20|157210.3|157120.3|157179.7|157089.7|157214.6|157124.6|157175.7|157085.7|22
1653311490000|2022-05-23 13:11:30|157178.5|157088.5|157209|157119|157213.4|157123.4|157175.5|157085.5|28
1653311500000|2022-05-23 13:11:40|157208.7|157118.7|157213.1|157123.1|157221.2|157131.2|157207.3|157117.3|22
1653311510000|2022-05-23 13:11:50|157215.2|157125.2|157213.6|157123.6|157215.2|157125.2|157204.7|157114.7|19
1653311520000|2022-05-23 13:12:00|157210.6|157120.6|157212.2|157122.2|157213.5|157123.5|157208.2|157118.2|13
1653311530000|2022-05-23 13:12:10|157210.6|157120.6|157203.5|157113.5|157212.6|157122.6|157193.2|157103.2|28
1653311540000|2022-05-23 13:12:20|157203.8|157113.8|157181.3|157091.3|157204.5|157114.5|157169.4|157079.4|30
1653311550000|2022-05-23 13:12:30|157182.7|157092.7|157188.3|157098.3|157199.1|157109.1|157181.3|157091.3|36
1653311560000|2022-05-23 13:12:40|157191.4|157101.4|157182.5|157092.5|157195.5|157105.5|157182.4|157092.4|37
1653311570000|2022-05-23 13:12:50|157184.7|157094.7|157195.5|157105.5|157204.3|157114.3|157184.7|157094.7|32
1653311580000|2022-05-23 13:13:00|157194.6|157104.6|157177.9|157087.9|157197.1|157107.1|157175.1|157085.1|34
1653311590000|2022-05-23 13:13:10|157166.8|157076.8|157171.1|157081.1|157174.6|157084.6|157163.8|157073.8|15
1653311600000|2022-05-23 13:13:20|157172.3|157082.3|157166.9|157076.9|157174.5|157084.5|157155.6|157065.6|22
1653311610000|2022-05-23 13:13:30|157163.1|157073.1|157159.6|157069.6|157168.4|157078.4|157153.1|157063.1|14
1653311620000|2022-05-23 13:13:40|157159.4|157069.4|157160.3|157070.3|157161.4|157071.4|157157|157067|13
1653311630000|2022-05-23 13:13:50|157160.7|157070.7|157159.6|157069.6|157161.7|157071.7|157157.6|157067.6|19
1653311640000|2022-05-23 13:14:00|157157.4|157067.4|157157.5|157067.5|157159.8|157069.8|157157|157067|8
1653311650000|2022-05-23 13:14:10|157155.7|157065.7|157158.3|157068.3|157161.2|157071.2|157155.7|157065.7|6
1653311660000|2022-05-23 13:14:20|157158.4|157068.4|157163.6|157073.6|157163.6|157073.6|157157.2|157067.2|7
1653311670000|2022-05-23 13:14:30|157164.6|157074.6|157153.8|157063.8|157166.8|157076.8|157153.8|157063.8|14
1653311680000|2022-05-23 13:14:40|157153.2|157063.2|157157.1|157067.1|157158.9|157068.9|157153.1|157063.1|6
1653311690000|2022-05-23 13:14:50|157158|157068|157151.1|157061.1|157158|157068|157141.9|157051.9|22
1653311700000|2022-05-23 13:15:00|157148.4|157058.4|157167.6|157077.6|157167.6|157077.6|157144.3|157054.3|20
1653311710000|2022-05-23 13:15:10|157163.2|157073.2|157165.7|157075.7|157167.2|157077.2|157161.5|157071.5|14
1653311720000|2022-05-23 13:15:20|157166.4|157076.4|157163.8|157073.8|157169.6|157079.6|157163.8|157073.8|13
1653311730000|2022-05-23 13:15:30|157164.7|157074.7|157169.1|157079.1|157169.1|157079.1|157164.1|157074.1|7
1653311740000|2022-05-23 13:15:40|157169.2|157079.2|157172.5|157082.5|157175.5|157085.5|157164.5|157074.5|11
1653311750000|2022-05-23 13:15:50|157169.7|157079.7|157168.5|157078.5|157169.7|157079.7|157165.7|157075.7|13
1653311760000|2022-05-23 13:16:00|157169.4|157079.4|157171.5|157081.5|157172.7|157082.7|157168.1|157078.1|15
1653311770000|2022-05-23 13:16:10|157171.9|157081.9|157155.6|157065.6|157171.9|157081.9|157149.9|157059.9|23
1653311780000|2022-05-23 13:16:20|157155.8|157065.8|157158.1|157068.1|157159|157069|157153.9|157063.9|21
1653311790000|2022-05-23 13:16:30|157157.9|157067.9|157172.6|157082.6|157179.4|157089.4|157157.9|157067.9|26
1653311800000|2022-05-23 13:16:40|157174|157084|157142.2|157052.2|157175.6|157085.6|157137.3|157047.3|33
1653311810000|2022-05-23 13:16:50|157136.9|157046.9|157129.8|157039.8|157140.6|157050.6|157124.7|157034.7|28
1653311820000|2022-05-23 13:17:00|157129.1|157039.1|157136.1|157046.1|157137.4|157047.4|157129.1|157039.1|22
1653311830000|2022-05-23 13:17:10|157136.2|157046.2|157121.5|157031.5|157136.2|157046.2|157119.3|157029.3|32
1653311840000|2022-05-23 13:17:20|157120.2|157030.2|157123.3|157033.3|157128.1|157038.1|157119.9|157029.9|19
1653311850000|2022-05-23 13:17:30|157122.7|157032.7|157131.2|157041.2|157137.2|157047.2|157121.5|157031.5|24
1653311860000|2022-05-23 13:17:40|157132.1|157042.1|157126.1|157036.1|157138.2|157048.2|157120.6|157030.6|25
1653311870000|2022-05-23 13:17:50|157133.5|157043.5|157112.7|157022.7|157133.5|157043.5|157112|157022|20
1653311880000|2022-05-23 13:18:00|157114.6|157024.6|157117.6|157027.6|157117.6|157027.6|157114.6|157024.6|11
1653311890000|2022-05-23 13:18:10|157117.2|157027.2|157111.3|157021.3|157117.2|157027.2|157109.7|157019.7|25
1653311900000|2022-05-23 13:18:20|157110|157020|157105.5|157015.5|157112.7|157022.7|157105.4|157015.4|25
1653311910000|2022-05-23 13:18:30|157106.5|157016.5|157130.4|157040.4|157131.5|157041.5|157102.4|157012.4|29
1653311920000|2022-05-23 13:18:40|157126.4|157036.4|157126.4|157036.4|157130.3|157040.3|157121.3|157031.3|26
1653311930000|2022-05-23 13:18:50|157125.5|157035.5|157120.3|157030.3|157125.9|157035.9|157110.7|157020.7|28
1653311940000|2022-05-23 13:19:00|157120.7|157030.7|157124.2|157034.2|157129|157039|157117.1|157027.1|28
1653311950000|2022-05-23 13:19:10|157127.4|157037.4|157124.9|157034.9|157127.4|157037.4|157123.2|157033.2|30
1653311960000|2022-05-23 13:19:20|157122.9|157032.9|157118.8|157028.8|157127.8|157037.8|157111.3|157021.3|27
1653311970000|2022-05-23 13:19:30|157118.7|157028.7|157122.3|157032.3|157122.6|157032.6|157116.8|157026.8|19
1653311980000|2022-05-23 13:19:40|157121.2|157031.2|157122.6|157032.6|157124.4|157034.4|157119.6|157029.6|14
1653311990000|2022-05-23 13:19:50|157123.2|157033.2|157127.3|157037.3|157137.7|157047.7|157118.6|157028.6|30
1653312000000|2022-05-23 13:20:00|157127.1|157037.1|157120.6|157030.6|157127.1|157037.1|157116|157026|27
1653312010000|2022-05-23 13:20:10|157122.2|157032.2|157171.9|157081.9|157175.4|157085.4|157115.3|157025.3|31
1653312020000|2022-05-23 13:20:20|157170.9|157080.9|157180|157090|157188.4|157098.4|157164.5|157074.5|33
1653312030000|2022-05-23 13:20:30|157184.9|157094.9|157187|157097|157188.8|157098.8|157183.4|157093.4|26
1653312040000|2022-05-23 13:20:40|157187.9|157097.9|157186.8|157096.8|157188.2|157098.2|157180.3|157090.3|27
1653312050000|2022-05-23 13:20:50|157186.5|157096.5|157186.7|157096.7|157187.3|157097.3|157185.7|157095.7|19
1653312060000|2022-05-23 13:21:00|157187|157097|157192|157102|157198.9|157108.9|157184.1|157094.1|30
1653312070000|2022-05-23 13:21:10|157192.2|157102.2|157201.5|157111.5|157208.8|157118.8|157192.2|157102.2|28
1653312080000|2022-05-23 13:21:20|157213.6|157123.6|157204.1|157114.1|157215.9|157125.9|157196.7|157106.7|30
1653312090000|2022-05-23 13:21:30|157204.4|157114.4|157173.2|157083.2|157204.4|157114.4|157167.4|157077.4|28
1653312100000|2022-05-23 13:21:40|157173.3|157083.3|157183.6|157093.6|157183.6|157093.6|157171.6|157081.6|20
1653312110000|2022-05-23 13:21:50|157191.5|157101.5|157200|157110|157201.8|157111.8|157187.9|157097.9|33
1653312120000|2022-05-23 13:22:00|157200.3|157110.3|157196.2|157106.2|157200.6|157110.6|157192.3|157102.3|28
1653312130000|2022-05-23 13:22:10|157196.3|157106.3|157185.5|157095.5|157208.7|157118.7|157185.3|157095.3|34
1653312140000|2022-05-23 13:22:20|157184.3|157094.3|157193.3|157103.3|157198.5|157108.5|157184.3|157094.3|25
1653312150000|2022-05-23 13:22:30|157193.4|157103.4|157184|157094|157193.4|157103.4|157183.4|157093.4|25
1653312160000|2022-05-23 13:22:40|157185.7|157095.7|157192.4|157102.4|157192.6|157102.6|157182|157092|31
1653312170000|2022-05-23 13:22:50|157192.2|157102.2|157190.7|157100.7|157192.2|157102.2|157184.1|157094.1|32
1653312180000|2022-05-23 13:23:00|157191.8|157101.8|157188.2|157098.2|157192.6|157102.6|157186.3|157096.3|19
1653312190000|2022-05-23 13:23:10|157188|157098|157177.2|157087.2|157188.3|157098.3|157176|157086|24
1653312200000|2022-05-23 13:23:20|157181|157091|157172.4|157082.4|157190.5|157100.5|157172.4|157082.4|27
1653312210000|2022-05-23 13:23:30|157173.4|157083.4|157170.6|157080.6|157177.1|157087.1|157167.7|157077.7|23
1653312220000|2022-05-23 13:23:40|157169.5|157079.5|157168|157078|157176.2|157086.2|157168|157078|20
1653312230000|2022-05-23 13:23:50|157163.7|157073.7|157176.3|157086.3|157176.9|157086.9|157161.6|157071.6|26
1653312240000|2022-05-23 13:24:00|157173.8|157083.8|157172.2|157082.2|157175.5|157085.5|157171.3|157081.3|24
1653312250000|2022-05-23 13:24:10|157171.7|157081.7|157163.8|157073.8|157175|157085|157163.3|157073.3|25
1653312260000|2022-05-23 13:24:20|157165.4|157075.4|157163.4|157073.4|157169.3|157079.3|157161.9|157071.9|17
1653312270000|2022-05-23 13:24:30|157168|157078|157157.4|157067.4|157168|157078|157151|157061|24
1653312280000|2022-05-23 13:24:40|157157.1|157067.1|157149.1|157059.1|157159.3|157069.3|157141.5|157051.5|28
1653312290000|2022-05-23 13:24:50|157150.9|157060.9|157156.7|157066.7|157159.3|157069.3|157147.3|157057.3|24
1653312300000|2022-05-23 13:25:00|157157|157067|157146.3|157056.3|157163.2|157073.2|157146.3|157056.3|29
1653312310000|2022-05-23 13:25:10|157151.7|157061.7|157138.4|157048.4|157152.1|157062.1|157134.1|157044.1|37
1653312320000|2022-05-23 13:25:20|157141|157051|157137.4|157047.4|157141|157051|157129.1|157039.1|24
1653312330000|2022-05-23 13:25:30|157135.6|157045.6|157133.9|157043.9|157139.1|157049.1|157114.8|157024.8|36
1653312340000|2022-05-23 13:25:40|157128.3|157038.3|157122.7|157032.7|157143.7|157053.7|157118.1|157028.1|35
1653312350000|2022-05-23 13:25:50|157124.8|157034.8|157102.5|157012.5|157127.1|157037.1|157102.5|157012.5|36
1653312360000|2022-05-23 13:26:00|157102.4|157012.4|157107.4|157017.4|157109.7|157019.7|157102.4|157012.4|29
1653312370000|2022-05-23 13:26:10|157107.2|157017.2|157115.1|157025.1|157120.2|157030.2|157107.2|157017.2|33
1653312380000|2022-05-23 13:26:20|157115.3|157025.3|157105.4|157015.4|157119.4|157029.4|157104.1|157014.1|22
1653312390000|2022-05-23 13:26:30|157104.6|157014.6|157071.1|156981.1|157107|157017|157071.1|156981.1|34
1653312400000|2022-05-23 13:26:40|157079.4|156989.4|157083|156993|157089.9|156999.9|157075.2|156985.2|28
1653312410000|2022-05-23 13:26:50|157084.2|156994.2|157085.5|156995.5|157086.6|156996.6|157078.1|156988.1|26
1653312420000|2022-05-23 13:27:00|157085.6|156995.6|157086.3|156996.3|157091.5|157001.5|157078.9|156988.9|33
1653312430000|2022-05-23 13:27:10|157086.1|156996.1|157084.4|156994.4|157089.7|156999.7|157080.4|156990.4|27
1653312440000|2022-05-23 13:27:20|157084.6|156994.6|157086.3|156996.3|157088.3|156998.3|157084.6|156994.6|23
1653312450000|2022-05-23 13:27:30|157085.9|156995.9|157083.4|156993.4|157086.3|156996.3|157078.3|156988.3|25
1653312460000|2022-05-23 13:27:40|157084.2|156994.2|157088.2|156998.2|157088.5|156998.5|157083.3|156993.3|21
1653312470000|2022-05-23 13:27:50|157088.4|156998.4|157084.5|156994.5|157099.9|157009.9|157080.3|156990.3|35
1653312480000|2022-05-23 13:28:00|157075.4|156985.4|157086.9|156996.9|157088.2|156998.2|157075.4|156985.4|37
1653312490000|2022-05-23 13:28:10|157114.1|157024.1|157107.1|157017.1|157121.9|157031.9|157106.3|157016.3|37
1653312500000|2022-05-23 13:28:20|157109.5|157019.5|157102|157012|157109.5|157019.5|157097.4|157007.4|35
1653312510000|2022-05-23 13:28:30|157101.7|157011.7|157099.3|157009.3|157107.1|157017.1|157096.9|157006.9|33
1653312520000|2022-05-23 13:28:40|157099.2|157009.2|157103.1|157013.1|157111.2|157021.2|157090.7|157000.7|32
1653312530000|2022-05-23 13:28:50|157104.6|157014.6|157088.1|156998.1|157108.7|157018.7|157088.1|156998.1|37
1653312540000|2022-05-23 13:29:00|157088.5|156998.5|157096.7|157006.7|157100.3|157010.3|157088.5|156998.5|30
1653312550000|2022-05-23 13:29:10|157097|157007|157095.8|157005.8|157109|157019|157093.2|157003.2|36
1653312560000|2022-05-23 13:29:20|157093.6|157003.6|157089|156999|157095.1|157005.1|157084.1|156994.1|35
1653312570000|2022-05-23 13:29:30|157090.1|157000.1|157088.2|156998.2|157091.3|157001.3|157086.6|156996.6|34
1653312580000|2022-05-23 13:29:40|157087.8|156997.8|157113.9|157023.9|157114.6|157024.6|157087.8|156997.8|34
1653312590000|2022-05-23 13:29:50|157117.8|157027.8|157114.1|157024.1|157119.9|157029.9|157103.9|157013.9|37
1653312600000|2022-05-23 13:30:00|157110.6|157020.6|157091.7|157001.7|157110.6|157020.6|157081.7|156991.7|37
1653312610000|2022-05-23 13:30:10|157089|156999|157084.9|156994.9|157090.5|157000.5|157077.7|156987.7|39
1653312620000|2022-05-23 13:30:20|157084.1|156994.1|157077.9|156987.9|157084.1|156994.1|157070.9|156980.9|39
1653312630000|2022-05-23 13:30:30|157079.1|156989.1|157076.4|156986.4|157079.1|156989.1|157065.9|156975.9|34
1653312640000|2022-05-23 13:30:40|157073.8|156983.8|157082.1|156992.1|157099.3|157009.3|157073|156983|37
1653312650000|2022-05-23 13:30:50|157088.4|156998.4|157102|157012|157108|157018|157072.8|156982.8|37
1653312660000|2022-05-23 13:31:00|157106.8|157016.8|157112.1|157022.1|157116.4|157026.4|157102.7|157012.7|32
1653312670000|2022-05-23 13:31:10|157130.8|157040.8|157118.8|157028.8|157130.8|157040.8|157118.2|157028.2|34
1653312680000|2022-05-23 13:31:20|157117.9|157027.9|157120.4|157030.4|157120.7|157030.7|157117.2|157027.2|18
1653312690000|2022-05-23 13:31:30|157119.7|157029.7|157162.7|157072.7|157164.5|157074.5|157119.7|157029.7|31
1653312700000|2022-05-23 13:31:40|157165.3|157075.3|157160|157070|157165.3|157075.3|157160|157070|27
1653312710000|2022-05-23 13:31:50|157159.7|157069.7|157162.7|157072.7|157162.7|157072.7|157146|157056|27
1653312720000|2022-05-23 13:32:00|157162.6|157072.6|157154.4|157064.4|157167.1|157077.1|157149.3|157059.3|32
1653312730000|2022-05-23 13:32:10|157152.4|157062.4|157128.7|157038.7|157155|157065|157128.7|157038.7|35
1653312740000|2022-05-23 13:32:20|157131.5|157041.5|157117.6|157027.6|157132|157042|157112.5|157022.5|29
1653312750000|2022-05-23 13:32:30|157114.2|157024.2|157104.1|157014.1|157114.2|157024.2|157092.6|157002.6|40
1653312760000|2022-05-23 13:32:40|157104.5|157014.5|157103.6|157013.6|157109.3|157019.3|157100|157010|39
1653312770000|2022-05-23 13:32:50|157103.1|157013.1|157092.4|157002.4|157104|157014|157090.2|157000.2|33
1653312780000|2022-05-23 13:33:00|157093.1|157003.1|157092.5|157002.5|157095.3|157005.3|157091.8|157001.8|31
1653312790000|2022-05-23 13:33:10|157092.9|157002.9|157075.7|156985.7|157092.9|157002.9|157066.5|156976.5|40
1653312800000|2022-05-23 13:33:20|157074.7|156984.7|157068.7|156978.7|157076.7|156986.7|157064.1|156974.1|39
1653312810000|2022-05-23 13:33:30|157068.2|156978.2|157064.4|156974.4|157068.2|156978.2|157049.1|156959.1|30
1653312820000|2022-05-23 13:33:40|157063.9|156973.9|157057.1|156967.1|157066.4|156976.4|157053.2|156963.2|27
1653312830000|2022-05-23 13:33:50|157057.9|156967.9|157059.7|156969.7|157072|156982|157057.6|156967.6|23
1653312840000|2022-05-23 13:34:00|157059|156969|157071|156981|157071|156981|157058.3|156968.3|25
1653312850000|2022-05-23 13:34:10|157077.1|156987.1|157082.7|156992.7|157082.7|156992.7|157066.3|156976.3|27
1653312860000|2022-05-23 13:34:20|157082.6|156992.6|157079.7|156989.7|157087.2|156997.2|157071.9|156981.9|30
1653312870000|2022-05-23 13:34:30|157082.6|156992.6|157064.2|156974.2|157082.6|156992.6|157047.2|156957.2|34
1653312880000|2022-05-23 13:34:40|157064.3|156974.3|157063.3|156973.3|157066.1|156976.1|157062.1|156972.1|27
1653312890000|2022-05-23 13:34:50|157064.1|156974.1|157035|156945|157064.1|156974.1|157035|156945|35
1653312900000|2022-05-23 13:35:00|157037.7|156947.7|157024.4|156934.4|157037.7|156947.7|156968.2|156878.2|37
1653312910000|2022-05-23 13:35:10|157019.2|156929.2|157117.5|157027.5|157119.7|157029.7|157019.2|156929.2|40
1653312920000|2022-05-23 13:35:20|157121.5|157031.5|157111.5|157021.5|157128|157038|157104.8|157014.8|34
1653312930000|2022-05-23 13:35:30|157108.1|157018.1|157133|157043|157162.7|157072.7|157108.1|157018.1|40
1653312940000|2022-05-23 13:35:40|157137.4|157047.4|157132.3|157042.3|157144|157054|157127.3|157037.3|36
1653312950000|2022-05-23 13:35:50|157130.3|157040.3|157127.4|157037.4|157133.5|157043.5|157116.7|157026.7|39
1653312960000|2022-05-23 13:36:00|157127.1|157037.1|157123.8|157033.8|157140.1|157050.1|157117.9|157027.9|38
1653312970000|2022-05-23 13:36:10|157119.7|157029.7|157129.2|157039.2|157138.4|157048.4|157117.5|157027.5|36
1653312980000|2022-05-23 13:36:20|157126.9|157036.9|157141.7|157051.7|157152.9|157062.9|157124.9|157034.9|38
1653312990000|2022-05-23 13:36:30|157142|157052|157144.9|157054.9|157145|157055|157139.2|157049.2|34
1653313000000|2022-05-23 13:36:40|157146.9|157056.9|157205.7|157115.7|157211.4|157121.4|157146|157056|40
1653313010000|2022-05-23 13:36:50|157205.2|157115.2|157265.3|157175.3|157265.3|157175.3|157203.7|157113.7|38
1653313020000|2022-05-23 13:37:00|157254.7|157164.7|157251.4|157161.4|157254.7|157164.7|157247.2|157157.2|30
1653313030000|2022-05-23 13:37:10|157251.6|157161.6|157287|157197|157293.8|157203.8|157251.6|157161.6|26
1653313040000|2022-05-23 13:37:20|157289.4|157199.4|157284.1|157194.1|157295.8|157205.8|157284.1|157194.1|30
1653313050000|2022-05-23 13:37:30|157283.1|157193.1|157343.4|157253.4|157364|157274|157274.7|157184.7|35
1653313060000|2022-05-23 13:37:40|157344.5|157254.5|157342.1|157252.1|157348.9|157258.9|157340.3|157250.3|34
1653313070000|2022-05-23 13:37:50|157341.6|157251.6|157341.4|157251.4|157350.9|157260.9|157339.4|157249.4|28
1653313080000|2022-05-23 13:38:00|157342.7|157252.7|157334.6|157244.6|157343.3|157253.3|157321|157231|37
1653313090000|2022-05-23 13:38:10|157354.7|157264.7|157352.8|157262.8|157357|157267|157338.7|157248.7|40
1653313100000|2022-05-23 13:38:20|157353.8|157263.8|157364|157274|157365|157275|157353.3|157263.3|39
1653313110000|2022-05-23 13:38:30|157366.6|157276.6|157357.2|157267.2|157370.1|157280.1|157357.2|157267.2|37
1653313120000|2022-05-23 13:38:40|157360.8|157270.8|157363.1|157273.1|157366.7|157276.7|157355.8|157265.8|36
1653313130000|2022-05-23 13:38:50|157362.4|157272.4|157363|157273|157366.3|157276.3|157356.4|157266.4|39
1653313140000|2022-05-23 13:39:00|157362.4|157272.4|157356.6|157266.6|157364|157274|157353.6|157263.6|36
1653313150000|2022-05-23 13:39:10|157355.7|157265.7|157360.8|157270.8|157364.7|157274.7|157347.9|157257.9|34
1653313160000|2022-05-23 13:39:20|157361.2|157271.2|157407.1|157317.1|157407.3|157317.3|157336.9|157246.9|37
1653313170000|2022-05-23 13:39:30|157407.2|157317.2|157364.6|157274.6|157407.2|157317.2|157353.8|157263.8|33
1653313180000|2022-05-23 13:39:40|157373.8|157283.8|157375.6|157285.6|157383.5|157293.5|157373.8|157283.8|30
1653313190000|2022-05-23 13:39:50|157375.4|157285.4|157330.5|157240.5|157378.4|157288.4|157329.2|157239.2|29
1653313200000|2022-05-23 13:40:00|157327.6|157237.6|157343.9|157253.9|157343.9|157253.9|157327.6|157237.6|35
1653313210000|2022-05-23 13:40:10|157342.3|157252.3|157335.3|157245.3|157343.9|157253.9|157335|157245|26
1653313220000|2022-05-23 13:40:20|157334.8|157244.8|157313.1|157223.1|157337.8|157247.8|157310.9|157220.9|32
1653313230000|2022-05-23 13:40:30|157315.9|157225.9|157319.9|157229.9|157322.4|157232.4|157312.5|157222.5|31
1653313240000|2022-05-23 13:40:40|157312.9|157222.9|157295.8|157205.8|157321.6|157231.6|157293|157203|32
1653313250000|2022-05-23 13:40:50|157295|157205|157262.2|157172.2|157298.9|157208.9|157249.1|157159.1|39
1653313260000|2022-05-23 13:41:00|157264.2|157174.2|157272.3|157182.3|157273.3|157183.3|157257.9|157167.9|39
1653313270000|2022-05-23 13:41:10|157272.5|157182.5|157257.1|157167.1|157273|157183|157256.9|157166.9|37
1653313280000|2022-05-23 13:41:20|157263|157173|157224.6|157134.6|157264.7|157174.7|157220.4|157130.4|38
1653313290000|2022-05-23 13:41:30|157224.5|157134.5|157170.5|157080.5|157225.9|157135.9|157166.7|157076.7|28
1653313300000|2022-05-23 13:41:40|157172.8|157082.8|157171.3|157081.3|157173.4|157083.4|157164.7|157074.7|38
1653313310000|2022-05-23 13:41:50|157174.5|157084.5|157188.5|157098.5|157188.5|157098.5|157170.7|157080.7|37
1653313320000|2022-05-23 13:42:00|157187.5|157097.5|157201.4|157111.4|157204|157114|157186.5|157096.5|31
1653313330000|2022-05-23 13:42:10|157201|157111|157194.3|157104.3|157208.8|157118.8|157193.9|157103.9|35
1653313340000|2022-05-23 13:42:20|157195|157105|157192.3|157102.3|157195.9|157105.9|157190.8|157100.8|28
1653313350000|2022-05-23 13:42:30|157192|157102|157189.7|157099.7|157192|157102|157187.5|157097.5|26
1653313360000|2022-05-23 13:42:40|157190.2|157100.2|157194.1|157104.1|157196.2|157106.2|157190.2|157100.2|27
1653313370000|2022-05-23 13:42:50|157194.6|157104.6|157214.9|157124.9|157214.9|157124.9|157194.1|157104.1|32
1653313380000|2022-05-23 13:43:00|157213.4|157123.4|157187.4|157097.4|157213.4|157123.4|157185.4|157095.4|38
1653313390000|2022-05-23 13:43:10|157187.1|157097.1|157184.2|157094.2|157187.7|157097.7|157181.2|157091.2|34
1653313400000|2022-05-23 13:43:20|157186.8|157096.8|157243.6|157153.6|157243.6|157153.6|157185.4|157095.4|34
1653313410000|2022-05-23 13:43:30|157261.3|157171.3|157253.6|157163.6|157286.4|157196.4|157251.5|157161.5|39
1653313420000|2022-05-23 13:43:40|157250.6|157160.6|157250.4|157160.4|157253.7|157163.7|157245.6|157155.6|27
1653313430000|2022-05-23 13:43:50|157252.8|157162.8|157253.4|157163.4|157266.2|157176.2|157250.6|157160.6|36
1653313440000|2022-05-23 13:44:00|157252.9|157162.9|157249.6|157159.6|157259.9|157169.9|157240.9|157150.9|39
1653313450000|2022-05-23 13:44:10|157249.9|157159.9|157238.6|157148.6|157259.4|157169.4|157236|157146|37
1653313460000|2022-05-23 13:44:20|157239.4|157149.4|157231.5|157141.5|157240.9|157150.9|157230.7|157140.7|37
1653313470000|2022-05-23 13:44:30|157233.8|157143.8|157232.2|157142.2|157235.8|157145.8|157229.5|157139.5|32
1653313480000|2022-05-23 13:44:40|157232|157142|157230.3|157140.3|157234.3|157144.3|157228.8|157138.8|27
1653313490000|2022-05-23 13:44:50|157225.1|157135.1|157231.7|157141.7|157231.7|157141.7|157214.8|157124.8|39
1653313500000|2022-05-23 13:45:00|157241|157151|157220.6|157130.6|157250.4|157160.4|157219.5|157129.5|35
1653313510000|2022-05-23 13:45:10|157221.2|157131.2|157227.8|157137.8|157232.8|157142.8|157219.1|157129.1|35
1653313520000|2022-05-23 13:45:20|157228.7|157138.7|157257.2|157167.2|157258|157168|157227.8|157137.8|34
1653313530000|2022-05-23 13:45:30|157259.5|157169.5|157244.8|157154.8|157265|157175|157243.4|157153.4|39
1653313540000|2022-05-23 13:45:40|157248|157158|157239.3|157149.3|157253|157163|157235.7|157145.7|30
1653313550000|2022-05-23 13:45:50|157239.1|157149.1|157228.2|157138.2|157240.8|157150.8|157226.6|157136.6|34
1653313560000|2022-05-23 13:46:00|157228.5|157138.5|157270.5|157180.5|157271.7|157181.7|157227.9|157137.9|33
1653313570000|2022-05-23 13:46:10|157275.8|157185.8|157289.1|157199.1|157291.7|157201.7|157275.8|157185.8|18
1653313580000|2022-05-23 13:46:20|157289.6|157199.6|157311.5|157221.5|157316.3|157226.3|157286.1|157196.1|37
1653313590000|2022-05-23 13:46:30|157312.6|157222.6|157293.6|157203.6|157319.3|157229.3|157293.6|157203.6|39
1653313600000|2022-05-23 13:46:40|157293.5|157203.5|157301.6|157211.6|157305.3|157215.3|157293.5|157203.5|32
1653313610000|2022-05-23 13:46:50|157294.7|157204.7|157298.2|157208.2|157302.3|157212.3|157293.1|157203.1|35
1653313620000|2022-05-23 13:47:00|157298.1|157208.1|157279.2|157189.2|157298.7|157208.7|157271.8|157181.8|36
1653313630000|2022-05-23 13:47:10|157286.8|157196.8|157287.6|157197.6|157291.7|157201.7|157275|157185|30
1653313640000|2022-05-23 13:47:20|157284.6|157194.6|157281.7|157191.7|157287|157197|157276.2|157186.2|33
1653313650000|2022-05-23 13:47:30|157280.8|157190.8|157275.9|157185.9|157282.9|157192.9|157271|157181|25
1653313660000|2022-05-23 13:47:40|157275.8|157185.8|157183.7|157093.7|157277.2|157187.2|157183.7|157093.7|36
1653313670000|2022-05-23 13:47:50|157186.6|157096.6|157182.5|157092.5|157189|157099|157180.1|157090.1|35
1653313680000|2022-05-23 13:48:00|157182.7|157092.7|157180.5|157090.5|157193.4|157103.4|157180.1|157090.1|36
1653313690000|2022-05-23 13:48:10|157179.8|157089.8|157173.3|157083.3|157180.1|157090.1|157172.5|157082.5|38
1653313700000|2022-05-23 13:48:20|157173.5|157083.5|157207.1|157117.1|157209.6|157119.6|157173.5|157083.5|35
1653313710000|2022-05-23 13:48:30|157207.8|157117.8|157197.9|157107.9|157207.8|157117.8|157190.8|157100.8|37
1653313720000|2022-05-23 13:48:40|157199.6|157109.6|157189.2|157099.2|157206.7|157116.7|157189.2|157099.2|38
1653313730000|2022-05-23 13:48:50|157188|157098|157188.1|157098.1|157192.1|157102.1|157183.7|157093.7|39
1653313740000|2022-05-23 13:49:00|157187.4|157097.4|157194.6|157104.6|157198.4|157108.4|157177.8|157087.8|37
1653313750000|2022-05-23 13:49:10|157194.9|157104.9|157184.9|157094.9|157194.9|157104.9|157180.6|157090.6|36
1653313760000|2022-05-23 13:49:20|157184.8|157094.8|157167.2|157077.2|157184.9|157094.9|157164.7|157074.7|38
1653313770000|2022-05-23 13:49:30|157170.1|157080.1|157167.2|157077.2|157170.1|157080.1|157145.1|157055.1|37
1653313780000|2022-05-23 13:49:40|157167|157077|157164.4|157074.4|157169.5|157079.5|157160.9|157070.9|29
1653313790000|2022-05-23 13:49:50|157165.4|157075.4|157180|157090|157180|157090|157144.9|157054.9|35
1653313800000|2022-05-23 13:50:00|157188.2|157098.2|157186.7|157096.7|157190.9|157100.9|157179.6|157089.6|39
1653313810000|2022-05-23 13:50:10|157182.9|157092.9|157164|157074|157184.5|157094.5|157159.8|157069.8|38
1653313820000|2022-05-23 13:50:20|157163.3|157073.3|157168.3|157078.3|157171.6|157081.6|157159.4|157069.4|39
1653313830000|2022-05-23 13:50:30|157169.3|157079.3|157119.9|157029.9|157172.7|157082.7|157114.5|157024.5|38
1653313840000|2022-05-23 13:50:40|157121.2|157031.2|157109.7|157019.7|157121.7|157031.7|157107.6|157017.6|24
1653313850000|2022-05-23 13:50:50|157110.1|157020.1|157113.8|157023.8|157116|157026|157108|157018|36
1653313860000|2022-05-23 13:51:00|157115.8|157025.8|157122.7|157032.7|157132.3|157042.3|157109.9|157019.9|38
1653313870000|2022-05-23 13:51:10|157122|157032|157120.1|157030.1|157124.7|157034.7|157116.1|157026.1|37
1653313880000|2022-05-23 13:51:20|157120.4|157030.4|157111.5|157021.5|157128.3|157038.3|157109.8|157019.8|31
1653313890000|2022-05-23 13:51:30|157111.7|157021.7|157087.9|156997.9|157111.7|157021.7|157084.5|156994.5|27
1653313900000|2022-05-23 13:51:40|157082.9|156992.9|157069.2|156979.2|157087.1|156997.1|157057.3|156967.3|32
1653313910000|2022-05-23 13:51:50|157069.6|156979.6|157070.3|156980.3|157084.5|156994.5|157066.2|156976.2|31
1653313920000|2022-05-23 13:52:00|157069.6|156979.6|157053.1|156963.1|157074.9|156984.9|157049.4|156959.4|37
1653313930000|2022-05-23 13:52:10|157050.5|156960.5|157073|156983|157074.6|156984.6|157046.8|156956.8|38
1653313940000|2022-05-23 13:52:20|157072.1|156982.1|157065.9|156975.9|157077.5|156987.5|157060.5|156970.5|40
1653313950000|2022-05-23 13:52:30|157065.7|156975.7|157062.3|156972.3|157076.6|156986.6|157058.4|156968.4|39
1653313960000|2022-05-23 13:52:40|157062.7|156972.7|157045.8|156955.8|157076|156986|157037.6|156947.6|40
1653313970000|2022-05-23 13:52:50|157047.9|156957.9|157056.9|156966.9|157071.9|156981.9|157035.1|156945.1|37
1653313980000|2022-05-23 13:53:00|157058.4|156968.4|157074.2|156984.2|157074.5|156984.5|157037.6|156947.6|40
1653313990000|2022-05-23 13:53:10|157068.9|156978.9|157055.2|156965.2|157074.7|156984.7|157047|156957|37
1653314000000|2022-05-23 13:53:20|157065.2|156975.2|157065.2|156975.2|157068.5|156978.5|157062.6|156972.6|36
1653314010000|2022-05-23 13:53:30|157064.8|156974.8|157087|156997|157087|156997|157064.8|156974.8|32
1653314020000|2022-05-23 13:53:40|157083.9|156993.9|157067.3|156977.3|157084.9|156994.9|157051.5|156961.5|37
1653314030000|2022-05-23 13:53:50|157067.1|156977.1|157015.1|156925.1|157067.1|156977.1|157003.1|156913.1|31
1653314040000|2022-05-23 13:54:00|157018.5|156928.5|157017.1|156927.1|157019.5|156929.5|157010.6|156920.6|32
1653314050000|2022-05-23 13:54:10|157016.7|156926.7|157015.4|156925.4|157022.3|156932.3|157009.4|156919.4|26
1653314060000|2022-05-23 13:54:20|157012.7|156922.7|157058.5|156968.5|157063|156973|157007.3|156917.3|37
1653314070000|2022-05-23 13:54:30|157058.9|156968.9|157058|156968|157071.4|156981.4|157046.3|156956.3|37
1653314080000|2022-05-23 13:54:40|157056.1|156966.1|157051.9|156961.9|157066.6|156976.6|157046.8|156956.8|38
1653314090000|2022-05-23 13:54:50|157052.5|156962.5|157045.9|156955.9|157071.1|156981.1|157031.1|156941.1|37
1653314100000|2022-05-23 13:55:00|157046|156956|157028.9|156938.9|157048.9|156958.9|157028.9|156938.9|38
1653314110000|2022-05-23 13:55:10|157023.7|156933.7|157004.1|156914.1|157028.3|156938.3|157003.6|156913.6|28
1653314120000|2022-05-23 13:55:20|157003.8|156913.8|157005.2|156915.2|157005.6|156915.6|156999.2|156909.2|31
1653314130000|2022-05-23 13:55:30|157006.3|156916.3|156983.5|156893.5|157006.3|156916.3|156975.7|156885.7|36
1653314140000|2022-05-23 13:55:40|156983.3|156893.3|156980.7|156890.7|157004.6|156914.6|156973|156883|39
1653314150000|2022-05-23 13:55:50|156981.3|156891.3|156974.7|156884.7|156994.6|156904.6|156969.9|156879.9|37
1653314160000|2022-05-23 13:56:00|156982.5|156892.5|156988.9|156898.9|156996.6|156906.6|156980.2|156890.2|40
1653314170000|2022-05-23 13:56:10|156989.5|156899.5|156997.4|156907.4|157006.9|156916.9|156989.5|156899.5|38
1653314180000|2022-05-23 13:56:20|156998.5|156908.5|156989.3|156899.3|156998.5|156908.5|156983.6|156893.6|36
1653314190000|2022-05-23 13:56:30|156988|156898|157012.9|156922.9|157028.4|156938.4|156984.9|156894.9|38
1653314200000|2022-05-23 13:56:40|157014.6|156924.6|157052.8|156962.8|157052.8|156962.8|157014.2|156924.2|33
1653314210000|2022-05-23 13:56:50|157052.5|156962.5|157014.7|156924.7|157052.8|156962.8|157003.5|156913.5|28
1653314220000|2022-05-23 13:57:00|157014.4|156924.4|156976.8|156886.8|157022.7|156932.7|156975.4|156885.4|28
1653314230000|2022-05-23 13:57:10|156972.5|156882.5|156970.7|156880.7|156980.6|156890.6|156968.8|156878.8|33
1653314240000|2022-05-23 13:57:20|156970.6|156880.6|156978.8|156888.8|156978.8|156888.8|156970.4|156880.4|28
1653314250000|2022-05-23 13:57:30|156979.9|156889.9|156990.7|156900.7|157003.9|156913.9|156978.3|156888.3|32
1653314260000|2022-05-23 13:57:40|156992.6|156902.6|156974|156884|156999.1|156909.1|156974|156884|32
1653314270000|2022-05-23 13:57:50|156973.8|156883.8|156973.1|156883.1|156992.8|156902.8|156971.9|156881.9|32
1653314280000|2022-05-23 13:58:00|156972.3|156882.3|156971.8|156881.8|156981.7|156891.7|156968.6|156878.6|33
1653314290000|2022-05-23 13:58:10|156973.4|156883.4|156975.4|156885.4|156975.6|156885.6|156972.3|156882.3|28
1653314300000|2022-05-23 13:58:20|156975.6|156885.6|156990.5|156900.5|156990.5|156900.5|156968.4|156878.4|28
1653314310000|2022-05-23 13:58:30|156982.9|156892.9|156986.9|156896.9|156996.9|156906.9|156981.3|156891.3|34
1653314320000|2022-05-23 13:58:40|156986.6|156896.6|156969.3|156879.3|156986.6|156896.6|156966.3|156876.3|35
1653314330000|2022-05-23 13:58:50|156967.8|156877.8|156946.5|156856.5|156972.1|156882.1|156935.3|156845.3|36
1653314340000|2022-05-23 13:59:00|156945.2|156855.2|156923|156833|156947.1|156857.1|156915.4|156825.4|36
1653314350000|2022-05-23 13:59:10|156924.4|156834.4|156922.5|156832.5|156925.6|156835.6|156920.7|156830.7|27
1653314360000|2022-05-23 13:59:20|156921.8|156831.8|156913|156823|156928.7|156838.7|156892.9|156802.9|34
1653314370000|2022-05-23 13:59:30|156910.8|156820.8|156902.9|156812.9|156913.9|156823.9|156901.4|156811.4|32
1653314380000|2022-05-23 13:59:40|156903.4|156813.4|156911.1|156821.1|156918.1|156828.1|156903.4|156813.4|33
1653314390000|2022-05-23 13:59:50|156909.5|156819.5|156917.9|156827.9|156919.2|156829.2|156904.5|156814.5|37
1653314400000|2022-05-23 14:00:00|156917.6|156827.6|156910.3|156820.3|156918|156828|156904.2|156814.2|31
1653314410000|2022-05-23 14:00:10|156912.4|156822.4|156906.3|156816.3|156916|156826|156905|156815|29
1653314420000|2022-05-23 14:00:20|156908.8|156818.8|156950.6|156860.6|156953.9|156863.9|156906.1|156816.1|28
1653314430000|2022-05-23 14:00:30|156966.8|156876.8|156978.8|156888.8|156983.2|156893.2|156966.8|156876.8|28
1653314440000|2022-05-23 14:00:40|156979.2|156889.2|156974.7|156884.7|156982.6|156892.6|156973.5|156883.5|22
1653314450000|2022-05-23 14:00:50|156974.4|156884.4|156984.3|156894.3|156999.4|156909.4|156974.3|156884.3|35
1653314460000|2022-05-23 14:01:00|156985.2|156895.2|156987.8|156897.8|156999.7|156909.7|156985.2|156895.2|31
1653314470000|2022-05-23 14:01:10|156988.3|156898.3|156987.8|156897.8|156995.3|156905.3|156987.8|156897.8|30
1653314480000|2022-05-23 14:01:20|156988|156898|156997.1|156907.1|156997.1|156907.1|156978.2|156888.2|31
1653314490000|2022-05-23 14:01:30|156996.9|156906.9|156995.8|156905.8|156997.3|156907.3|156994.5|156904.5|27
1653314500000|2022-05-23 14:01:40|156995.9|156905.9|156994.4|156904.4|156998.6|156908.6|156991.2|156901.2|27
1653314510000|2022-05-23 14:01:50|156995.6|156905.6|156995.8|156905.8|156996.4|156906.4|156993.5|156903.5|24
1653314520000|2022-05-23 14:02:00|156993.5|156903.5|157011.8|156921.8|157013.9|156923.9|156993.5|156903.5|31
1653314530000|2022-05-23 14:02:10|157015.4|156925.4|157063.1|156973.1|157089.4|156999.4|157011.2|156921.2|27
1653314540000|2022-05-23 14:02:20|157070.9|156980.9|157070.1|156980.1|157079.9|156989.9|157057.1|156967.1|35
1653314550000|2022-05-23 14:02:30|157067.6|156977.6|157071.1|156981.1|157071.6|156981.6|157066.2|156976.2|28
1653314560000|2022-05-23 14:02:40|157070.8|156980.8|157073.2|156983.2|157077.6|156987.6|157068.9|156978.9|30
1653314570000|2022-05-23 14:02:50|157072.3|156982.3|157074.3|156984.3|157075.6|156985.6|157071.9|156981.9|27
1653314580000|2022-05-23 14:03:00|157074|156984|157120.5|157030.5|157121.8|157031.8|157070.8|156980.8|30
1653314590000|2022-05-23 14:03:10|157121.7|157031.7|157203.2|157113.2|157205.5|157115.5|157119.9|157029.9|39
1653314600000|2022-05-23 14:03:20|157203.5|157113.5|157196.7|157106.7|157205.6|157115.6|157192.2|157102.2|40
1653314610000|2022-05-23 14:03:30|157198.9|157108.9|157178.3|157088.3|157198.9|157108.9|157178.3|157088.3|36
1653314620000|2022-05-23 14:03:40|157181.4|157091.4|157169.2|157079.2|157210.2|157120.2|157165.6|157075.6|38
1653314630000|2022-05-23 14:03:50|157168.5|157078.5|157175.1|157085.1|157182.6|157092.6|157168.5|157078.5|34
1653314640000|2022-05-23 14:04:00|157172.5|157082.5|157179.9|157089.9|157179.9|157089.9|157171.7|157081.7|26
1653314650000|2022-05-23 14:04:10|157177.8|157087.8|157176.1|157086.1|157182.9|157092.9|157175.2|157085.2|30
1653314660000|2022-05-23 14:04:20|157176.3|157086.3|157218.2|157128.2|157218.9|157128.9|157176.1|157086.1|35
1653314670000|2022-05-23 14:04:30|157218.6|157128.6|157220.5|157130.5|157236.5|157146.5|157215.1|157125.1|38
1653314680000|2022-05-23 14:04:40|157223.7|157133.7|157200.6|157110.6|157227.2|157137.2|157200.6|157110.6|37
1653314690000|2022-05-23 14:04:50|157193.7|157103.7|157183.7|157093.7|157196.7|157106.7|157179.5|157089.5|30
1653314700000|2022-05-23 14:05:00|157184.8|157094.8|157210.5|157120.5|157211.8|157121.8|157180.4|157090.4|38
1653314710000|2022-05-23 14:05:10|157208.6|157118.6|157232.4|157142.4|157235.7|157145.7|157208.6|157118.6|38
1653314720000|2022-05-23 14:05:20|157232.6|157142.6|157210.8|157120.8|157232.6|157142.6|157201.3|157111.3|34
1653314730000|2022-05-23 14:05:30|157208.7|157118.7|157208.6|157118.6|157221|157131|157198.5|157108.5|40
1653314740000|2022-05-23 14:05:40|157209.2|157119.2|157219.4|157129.4|157222.4|157132.4|157208.5|157118.5|37
1653314750000|2022-05-23 14:05:50|157219.6|157129.6|157171.2|157081.2|157222.6|157132.6|157169.7|157079.7|34
1653314760000|2022-05-23 14:06:00|157171.4|157081.4|157184.1|157094.1|157186.7|157096.7|157170.1|157080.1|34
1653314770000|2022-05-23 14:06:10|157184.5|157094.5|157140.5|157050.5|157184.8|157094.8|157133.6|157043.6|36
1653314780000|2022-05-23 14:06:20|157139.9|157049.9|157152.4|157062.4|157152.4|157062.4|157128.3|157038.3|40
1653314790000|2022-05-23 14:06:30|157154.3|157064.3|157144.5|157054.5|157158.5|157068.5|157144.5|157054.5|35
1653314800000|2022-05-23 14:06:40|157144.7|157054.7|157148.8|157058.8|157152.5|157062.5|157135.9|157045.9|37
1653314810000|2022-05-23 14:06:50|157148.5|157058.5|157155.5|157065.5|157155.5|157065.5|157139.8|157049.8|37
1653314820000|2022-05-23 14:07:00|157155.9|157065.9|157200|157110|157203.3|157113.3|157155.9|157065.9|37
1653314830000|2022-05-23 14:07:10|157199.9|157109.9|157200.4|157110.4|157204.3|157114.3|157190.9|157100.9|38
1653314840000|2022-05-23 14:07:20|157199.3|157109.3|157199.2|157109.2|157203.4|157113.4|157196.3|157106.3|34
1653314850000|2022-05-23 14:07:30|157200|157110|157174|157084|157207.8|157117.8|157174|157084|40
1653314860000|2022-05-23 14:07:40|157165|157075|157150.1|157060.1|157165|157075|157145.6|157055.6|40
1653314870000|2022-05-23 14:07:50|157150.3|157060.3|157173.8|157083.8|157173.8|157083.8|157149.9|157059.9|34
1653314880000|2022-05-23 14:08:00|157172.1|157082.1|157166.9|157076.9|157178.8|157088.8|157164.8|157074.8|39
1653314890000|2022-05-23 14:08:10|157165.6|157075.6|157169.9|157079.9|157171.9|157081.9|157165.3|157075.3|29
1653314900000|2022-05-23 14:08:20|157171.1|157081.1|157192|157102|157205.8|157115.8|157171.1|157081.1|34
1653314910000|2022-05-23 14:08:30|157192.1|157102.1|157182.5|157092.5|157194.9|157104.9|157182.5|157092.5|38
1653314920000|2022-05-23 14:08:40|157184.8|157094.8|157199.4|157109.4|157201.9|157111.9|157184.8|157094.8|34
1653314930000|2022-05-23 14:08:50|157199.3|157109.3|157210.3|157120.3|157211.1|157121.1|157180.7|157090.7|39
1653314940000|2022-05-23 14:09:00|157213.1|157123.1|157208.8|157118.8|157218.3|157128.3|157200.9|157110.9|34
1653314950000|2022-05-23 14:09:10|157208.3|157118.3|157198.7|157108.7|157215.5|157125.5|157198.7|157108.7|34
1653314960000|2022-05-23 14:09:20|157199.1|157109.1|157198.7|157108.7|157200.5|157110.5|157194.8|157104.8|36
1653314970000|2022-05-23 14:09:30|157203.1|157113.1|157151.6|157061.6|157213.6|157123.6|157151.2|157061.2|38
1653314980000|2022-05-23 14:09:40|157148.7|157058.7|157134.7|157044.7|157148.7|157058.7|157125.7|157035.7|38
1653314990000|2022-05-23 14:09:50|157136.1|157046.1|157134.8|157044.8|157139|157049|157132|157042|33
1653315000000|2022-05-23 14:10:00|157135.3|157045.3|157133.8|157043.8|157139.3|157049.3|157133.2|157043.2|39
1653315010000|2022-05-23 14:10:10|157133.3|157043.3|157136.6|157046.6|157137.9|157047.9|157124.5|157034.5|38
1653315020000|2022-05-23 14:10:20|157136.4|157046.4|157144.9|157054.9|157145.6|157055.6|157131|157041|38
1653315030000|2022-05-23 14:10:30|157141.6|157051.6|157104|157014|157143.4|157053.4|157098.1|157008.1|38
1653315040000|2022-05-23 14:10:40|157104.3|157014.3|157144|157054|157154.3|157064.3|157104.2|157014.2|39
1653315050000|2022-05-23 14:10:50|157144.1|157054.1|157145.2|157055.2|157145.8|157055.8|157135.5|157045.5|37
1653315060000|2022-05-23 14:11:00|157142.5|157052.5|157135.4|157045.4|157146.2|157056.2|157134.8|157044.8|38
1653315070000|2022-05-23 14:11:10|157141.7|157051.7|157136.5|157046.5|157144.6|157054.6|157131.8|157041.8|37
1653315080000|2022-05-23 14:11:20|157136.8|157046.8|157121.6|157031.6|157136.8|157046.8|157117.1|157027.1|38
1653315090000|2022-05-23 14:11:30|157122.1|157032.1|157149.4|157059.4|157152.3|157062.3|157118.3|157028.3|36
1653315100000|2022-05-23 14:11:40|157149.8|157059.8|157127.4|157037.4|157157.1|157067.1|157127.4|157037.4|39
1653315110000|2022-05-23 14:11:50|157126.1|157036.1|157117|157027|157130.1|157040.1|157108.1|157018.1|40
1653315120000|2022-05-23 14:12:00|157118.4|157028.4|157137.4|157047.4|157153.7|157063.7|157118.4|157028.4|38
1653315130000|2022-05-23 14:12:10|157136.7|157046.7|157113.8|157023.8|157140.1|157050.1|157108.8|157018.8|39
1653315140000|2022-05-23 14:12:20|157102.7|157012.7|157109.6|157019.6|157116.8|157026.8|157102.7|157012.7|36
1653315150000|2022-05-23 14:12:30|157107.3|157017.3|157098.9|157008.9|157121.8|157031.8|157098.2|157008.2|33
1653315160000|2022-05-23 14:12:40|157097.1|157007.1|157095.8|157005.8|157105.6|157015.6|157092.5|157002.5|28
1653315170000|2022-05-23 14:12:50|157096.2|157006.2|157073|156983|157100|157010|157067.3|156977.3|39
1653315180000|2022-05-23 14:13:00|157072.5|156982.5|157087.4|156997.4|157095.7|157005.7|157068.8|156978.8|39
1653315190000|2022-05-23 14:13:10|157083|156993|157081.2|156991.2|157103.5|157013.5|157077.1|156987.1|38
1653315200000|2022-05-23 14:13:20|157080.3|156990.3|157069.2|156979.2|157081.4|156991.4|157067.2|156977.2|38
1653315210000|2022-05-23 14:13:30|157074.1|156984.1|157033.2|156943.2|157082|156992|157033.2|156943.2|38
1653315220000|2022-05-23 14:13:40|157034.2|156944.2|157015.4|156925.4|157038.4|156948.4|157015.4|156925.4|36
1653315230000|2022-05-23 14:13:50|157014.9|156924.9|157024|156934|157028.7|156938.7|157014.9|156924.9|31
1653315240000|2022-05-23 14:14:00|157023.2|156933.2|157021.1|156931.1|157027.2|156937.2|157020.5|156930.5|30
1653315250000|2022-05-23 14:14:10|157022.1|156932.1|157015.2|156925.2|157024.3|156934.3|157011.6|156921.6|31
1653315260000|2022-05-23 14:14:20|157015.4|156925.4|157032.3|156942.3|157034.8|156944.8|157012.1|156922.1|37
1653315270000|2022-05-23 14:14:30|157032.4|156942.4|157044.6|156954.6|157045.6|156955.6|157029.4|156939.4|34
1653315280000|2022-05-23 14:14:40|157055.8|156965.8|157061.1|156971.1|157073.5|156983.5|157051.2|156961.2|38
1653315290000|2022-05-23 14:14:50|157071.1|156981.1|157057.4|156967.4|157077.3|156987.3|157056.8|156966.8|38
1653315300000|2022-05-23 14:15:00|157057.2|156967.2|157042.6|156952.6|157064|156974|157039|156949|38
1653315310000|2022-05-23 14:15:10|157039.6|156949.6|157029.8|156939.8|157045.4|156955.4|157022.9|156932.9|34
1653315320000|2022-05-23 14:15:20|157029.7|156939.7|157027.9|156937.9|157031.6|156941.6|157026.5|156936.5|28
1653315330000|2022-05-23 14:15:30|157027.1|156937.1|157004.8|156914.8|157032|156942|156998.8|156908.8|29
1653315340000|2022-05-23 14:15:40|157005|156915|157008|156918|157009.6|156919.6|157001.1|156911.1|23
1653315350000|2022-05-23 14:15:50|157009.9|156919.9|157008.2|156918.2|157009.9|156919.9|156999.5|156909.5|27
1653315360000|2022-05-23 14:16:00|157006.6|156916.6|156993.3|156903.3|157006.6|156916.6|156993.3|156903.3|21
1653315370000|2022-05-23 14:16:10|156988.9|156898.9|156943.4|156853.4|156988.9|156898.9|156940.3|156850.3|36
1653315380000|2022-05-23 14:16:20|156948.1|156858.1|156943.6|156853.6|156960.9|156870.9|156941.7|156851.7|32
1653315390000|2022-05-23 14:16:30|156946.9|156856.9|156941.9|156851.9|156949.3|156859.3|156939|156849|31
1653315400000|2022-05-23 14:16:40|156942.3|156852.3|156998|156908|157003.6|156913.6|156942.3|156852.3|39
1653315410000|2022-05-23 14:16:50|156999.1|156909.1|157030.5|156940.5|157051.6|156961.6|156991.9|156901.9|37
1653315420000|2022-05-23 14:17:00|157032.4|156942.4|157034.5|156944.5|157036.4|156946.4|157006.1|156916.1|38
1653315430000|2022-05-23 14:17:10|157033.9|156943.9|157030.1|156940.1|157044.2|156954.2|157028.3|156938.3|36
1653315440000|2022-05-23 14:17:20|157027.4|156937.4|157020.2|156930.2|157031|156941|157016.9|156926.9|34
1653315450000|2022-05-23 14:17:30|157020.9|156930.9|157037.1|156947.1|157045.3|156955.3|157019.5|156929.5|36
1653315460000|2022-05-23 14:17:40|157038.2|156948.2|156975.4|156885.4|157040.7|156950.7|156972.3|156882.3|35
1653315470000|2022-05-23 14:17:50|156976.6|156886.6|156968.7|156878.7|156976.6|156886.6|156965.8|156875.8|29
1653315480000|2022-05-23 14:18:00|156971|156881|156964.8|156874.8|156974.7|156884.7|156956.3|156866.3|31
1653315490000|2022-05-23 14:18:10|156967.1|156877.1|156967.6|156877.6|156968.4|156878.4|156962.7|156872.7|15
1653315500000|2022-05-23 14:18:20|156967.8|156877.8|156978.7|156888.7|156999.6|156909.6|156967.8|156877.8|38
1653315510000|2022-05-23 14:18:30|156982.9|156892.9|156965.1|156875.1|156982.9|156892.9|156963.5|156873.5|23
1653315520000|2022-05-23 14:18:40|156965.6|156875.6|156916.3|156826.3|156965.6|156875.6|156910.3|156820.3|27
1653315530000|2022-05-23 14:18:50|156921.5|156831.5|156912.2|156822.2|156924.4|156834.4|156909.4|156819.4|30
1653315540000|2022-05-23 14:19:00|156909.7|156819.7|156823.6|156733.6|156910.2|156820.2|156823.6|156733.6|30
1653315550000|2022-05-23 14:19:10|156823.5|156733.5|156826.5|156736.5|156838|156748|156819.3|156729.3|28
1653315560000|2022-05-23 14:19:20|156834.9|156744.9|156888.8|156798.8|156900.7|156810.7|156823.2|156733.2|34
1653315570000|2022-05-23 14:19:30|156889.8|156799.8|156800.2|156710.2|156893.3|156803.3|156800|156710|36
1653315580000|2022-05-23 14:19:40|156801.2|156711.2|156793.5|156703.5|156806.9|156716.9|156784|156694|35
1653315590000|2022-05-23 14:19:50|156794.3|156704.3|156789.3|156699.3|156794.3|156704.3|156780.2|156690.2|28
1653315600000|2022-05-23 14:20:00|156789.6|156699.6|156788.6|156698.6|156799.8|156709.8|156779.1|156689.1|28
1653315610000|2022-05-23 14:20:10|156787.4|156697.4|156796.8|156706.8|156801.4|156711.4|156787|156697|29
1653315620000|2022-05-23 14:20:20|156798.7|156708.7|156795.8|156705.8|156801|156711|156793|156703|29
1653315630000|2022-05-23 14:20:30|156793.7|156703.7|156792.1|156702.1|156796.1|156706.1|156789.7|156699.7|25
1653315640000|2022-05-23 14:20:40|156795.6|156705.6|156796.1|156706.1|156807.1|156717.1|156787.8|156697.8|28
1653315650000|2022-05-23 14:20:50|156794.2|156704.2|156806.1|156716.1|156810.9|156720.9|156787.6|156697.6|26
1653315660000|2022-05-23 14:21:00|156802.4|156712.4|156791.4|156701.4|156811.5|156721.5|156791.2|156701.2|28
1653315670000|2022-05-23 14:21:10|156797.8|156707.8|156801.7|156711.7|156803.8|156713.8|156794.4|156704.4|24
1653315680000|2022-05-23 14:21:20|156801.5|156711.5|156811.6|156721.6|156814.2|156724.2|156799.7|156709.7|35
1653315690000|2022-05-23 14:21:30|156815.2|156725.2|156801.4|156711.4|156819.5|156729.5|156801.4|156711.4|36
1653315700000|2022-05-23 14:21:40|156802.5|156712.5|156738.4|156648.4|156802.9|156712.9|156738.4|156648.4|36
1653315710000|2022-05-23 14:21:50|156746.6|156656.6|156701.1|156611.1|156763.1|156673.1|156699.5|156609.5|36
1653315720000|2022-05-23 14:22:00|156701.2|156611.2|156648.1|156558.1|156705.6|156615.6|156644.1|156554.1|32
1653315730000|2022-05-23 14:22:10|156648.7|156558.7|156651.7|156561.7|156655.6|156565.6|156636.9|156546.9|31
1653315740000|2022-05-23 14:22:20|156649|156559|156648.8|156558.8|156661.3|156571.3|156647.9|156557.9|24
1653315750000|2022-05-23 14:22:30|156645|156555|156650.9|156560.9|156652|156562|156638.3|156548.3|23
1653315760000|2022-05-23 14:22:40|156648.8|156558.8|156653.1|156563.1|156654.3|156564.3|156648.8|156558.8|19
1653315770000|2022-05-23 14:22:50|156653|156563|156660.6|156570.6|156664.5|156574.5|156653|156563|35
1653315780000|2022-05-23 14:23:00|156659.2|156569.2|156655.8|156565.8|156661.8|156571.8|156654.6|156564.6|30
1653315790000|2022-05-23 14:23:10|156657.5|156567.5|156655.2|156565.2|156661.4|156571.4|156653.5|156563.5|23
1653315800000|2022-05-23 14:23:20|156653.3|156563.3|156690.3|156600.3|156695.4|156605.4|156653.3|156563.3|33
1653315810000|2022-05-23 14:23:30|156689.6|156599.6|156683.6|156593.6|156689.6|156599.6|156679.2|156589.2|35
1653315820000|2022-05-23 14:23:40|156684.4|156594.4|156663.2|156573.2|156741.6|156651.6|156656.7|156566.7|30
1653315830000|2022-05-23 14:23:50|156674|156584|156661.5|156571.5|156675.6|156585.6|156660.8|156570.8|30
1653315840000|2022-05-23 14:24:00|156660.2|156570.2|156663.1|156573.1|156668.4|156578.4|156654.5|156564.5|33
1653315850000|2022-05-23 14:24:10|156664.9|156574.9|156622.4|156532.4|156668.2|156578.2|156617.2|156527.2|35
1653315860000|2022-05-23 14:24:20|156619.8|156529.8|156619.7|156529.7|156630|156540|156615.2|156525.2|36
1653315870000|2022-05-23 14:24:30|156619.8|156529.8|156617|156527|156620.7|156530.7|156612|156522|21
1653315880000|2022-05-23 14:24:40|156618|156528|156625.9|156535.9|156639.3|156549.3|156616.3|156526.3|24
1653315890000|2022-05-23 14:24:50|156622.3|156532.3|156622.1|156532.1|156628|156538|156614.6|156524.6|34
1653315900000|2022-05-23 14:25:00|156623.3|156533.3|156579.7|156489.7|156623.3|156533.3|156568.5|156478.5|28
1653315910000|2022-05-23 14:25:10|156580|156490|156576.8|156486.8|156583.3|156493.3|156576.8|156486.8|21
1653315920000|2022-05-23 14:25:20|156577|156487|156587.4|156497.4|156589.2|156499.2|156577|156487|30
1653315930000|2022-05-23 14:25:30|156585.3|156495.3|156582|156492|156587|156497|156581.6|156491.6|27
1653315940000|2022-05-23 14:25:40|156584.3|156494.3|156600.3|156510.3|156600.4|156510.4|156584.3|156494.3|24
1653315950000|2022-05-23 14:25:50|156598.4|156508.4|156594.9|156504.9|156612.6|156522.6|156594.3|156504.3|29
1653315960000|2022-05-23 14:26:00|156594.7|156504.7|156613.3|156523.3|156615.2|156525.2|156594.7|156504.7|25
1653315970000|2022-05-23 14:26:10|156613.4|156523.4|156612.5|156522.5|156615.6|156525.6|156611.8|156521.8|20
1653315980000|2022-05-23 14:26:20|156614.1|156524.1|156627.8|156537.8|156638.1|156548.1|156613|156523|26
1653315990000|2022-05-23 14:26:30|156631.3|156541.3|156619.7|156529.7|156642.2|156552.2|156618.8|156528.8|27
1653316000000|2022-05-23 14:26:40|156620.2|156530.2|156603.4|156513.4|156626.1|156536.1|156602.9|156512.9|31
1653316010000|2022-05-23 14:26:50|156608.8|156518.8|156607.6|156517.6|156610.9|156520.9|156605.8|156515.8|20
1653316020000|2022-05-23 14:27:00|156610|156520|156609.5|156519.5|156611.8|156521.8|156607.4|156517.4|26
1653316030000|2022-05-23 14:27:10|156608.9|156518.9|156628|156538|156629.2|156539.2|156606.6|156516.6|30
1653316040000|2022-05-23 14:27:20|156632.8|156542.8|156713.9|156623.9|156713.9|156623.9|156614|156524|36
1653316050000|2022-05-23 14:27:30|156716.2|156626.2|156711.7|156621.7|156716.2|156626.2|156698.3|156608.3|35
1653316060000|2022-05-23 14:27:40|156712.4|156622.4|156809.2|156719.2|156830.4|156740.4|156712.3|156622.3|35
1653316070000|2022-05-23 14:27:50|156819.1|156729.1|156801.5|156711.5|156819.1|156729.1|156799.7|156709.7|38
1653316080000|2022-05-23 14:28:00|156803.4|156713.4|156796|156706|156805.1|156715.1|156785.5|156695.5|36
1653316090000|2022-05-23 14:28:10|156795.5|156705.5|156786.4|156696.4|156797.7|156707.7|156783.5|156693.5|39
1653316100000|2022-05-23 14:28:20|156786.2|156696.2|156733.7|156643.7|156790.6|156700.6|156733.6|156643.6|36
1653316110000|2022-05-23 14:28:30|156732.9|156642.9|156692.7|156602.7|156736.7|156646.7|156685.5|156595.5|37
1653316120000|2022-05-23 14:28:40|156688.2|156598.2|156718.5|156628.5|156721.4|156631.4|156688.2|156598.2|32
1653316130000|2022-05-23 14:28:50|156712.7|156622.7|156742.7|156652.7|156757.3|156667.3|156712.6|156622.6|31
1653316140000|2022-05-23 14:29:00|156746.7|156656.7|156741.9|156651.9|156761.8|156671.8|156737.3|156647.3|36
1653316150000|2022-05-23 14:29:10|156756.7|156666.7|156747.8|156657.8|156760.9|156670.9|156742|156652|30
1653316160000|2022-05-23 14:29:20|156754.2|156664.2|156724.7|156634.7|156754.2|156664.2|156719.4|156629.4|36
1653316170000|2022-05-23 14:29:30|156722.3|156632.3|156679|156589|156732.2|156642.2|156679|156589|34
1653316180000|2022-05-23 14:29:40|156680.9|156590.9|156640.1|156550.1|156694.1|156604.1|156636.3|156546.3|39
1653316190000|2022-05-23 14:29:50|156640.8|156550.8|156619.1|156529.1|156642.4|156552.4|156612.2|156522.2|34
1653316200000|2022-05-23 14:30:00|156619.3|156529.3|156620|156530|156620|156530|156613.3|156523.3|29
1653316210000|2022-05-23 14:30:10|156619.6|156529.6|156618.4|156528.4|156622.8|156532.8|156617.1|156527.1|27
1653316220000|2022-05-23 14:30:20|156618.3|156528.3|156629.6|156539.6|156638.2|156548.2|156615.4|156525.4|35
1653316230000|2022-05-23 14:30:30|156631.4|156541.4|156640.6|156550.6|156666|156576|156628.5|156538.5|39
1653316240000|2022-05-23 14:30:40|156640.8|156550.8|156643.7|156553.7|156655.1|156565.1|156640.8|156550.8|32
1653316250000|2022-05-23 14:30:50|156645.2|156555.2|156651.2|156561.2|156653.6|156563.6|156644.5|156554.5|26
1653316260000|2022-05-23 14:31:00|156651.3|156561.3|156651.1|156561.1|156663.6|156573.6|156649.8|156559.8|39
1653316270000|2022-05-23 14:31:10|156652.5|156562.5|156661.7|156571.7|156665.8|156575.8|156650.4|156560.4|35
1653316280000|2022-05-23 14:31:20|156661.1|156571.1|156679.1|156589.1|156683.3|156593.3|156661.1|156571.1|31
1653316290000|2022-05-23 14:31:30|156680|156590|156669.1|156579.1|156680|156590|156668|156578|30
1653316300000|2022-05-23 14:31:40|156670|156580|156662.5|156572.5|156671.8|156581.8|156662.5|156572.5|33
1653316310000|2022-05-23 14:31:50|156664.4|156574.4|156674.7|156584.7|156677.3|156587.3|156664.4|156574.4|35
1653316320000|2022-05-23 14:32:00|156671.3|156581.3|156671.4|156581.4|156678.2|156588.2|156666.4|156576.4|31
1653316330000|2022-05-23 14:32:10|156670.6|156580.6|156670.2|156580.2|156674.5|156584.5|156652.1|156562.1|31
1653316340000|2022-05-23 14:32:20|156669.3|156579.3|156661.7|156571.7|156672.4|156582.4|156659.6|156569.6|35
1653316350000|2022-05-23 14:32:30|156662.3|156572.3|156651|156561|156664.5|156574.5|156646.5|156556.5|30
1653316360000|2022-05-23 14:32:40|156651.7|156561.7|156659.1|156569.1|156659.4|156569.4|156650.9|156560.9|28
1653316370000|2022-05-23 14:32:50|156657.2|156567.2|156654.2|156564.2|156658.1|156568.1|156648.8|156558.8|29
1653316380000|2022-05-23 14:33:00|156636.6|156546.6|156647.1|156557.1|156649.3|156559.3|156636.6|156546.6|30
1653316390000|2022-05-23 14:33:10|156645.8|156555.8|156647.8|156557.8|156647.8|156557.8|156641.7|156551.7|28
1653316400000|2022-05-23 14:33:20|156647.4|156557.4|156664.5|156574.5|156664.5|156574.5|156644.7|156554.7|26
1653316410000|2022-05-23 14:33:30|156662.2|156572.2|156664.6|156574.6|156671.2|156581.2|156661.1|156571.1|32
1653316420000|2022-05-23 14:33:40|156665.9|156575.9|156709.9|156619.9|156711.7|156621.7|156665.8|156575.8|38
1653316430000|2022-05-23 14:33:50|156711.6|156621.6|156733|156643|156737.6|156647.6|156711.6|156621.6|32
1653316440000|2022-05-23 14:34:00|156729.9|156639.9|156713.8|156623.8|156734.9|156644.9|156713.8|156623.8|28
1653316450000|2022-05-23 14:34:10|156716.8|156626.8|156719.1|156629.1|156719.1|156629.1|156714.5|156624.5|30
1653316460000|2022-05-23 14:34:20|156721.3|156631.3|156736.9|156646.9|156737.6|156647.6|156721.3|156631.3|34
1653316470000|2022-05-23 14:34:30|156737.5|156647.5|156734.4|156644.4|156738.5|156648.5|156734.4|156644.4|27
1653316480000|2022-05-23 14:34:40|156734.9|156644.9|156722.3|156632.3|156735.1|156645.1|156719.6|156629.6|31
1653316490000|2022-05-23 14:34:50|156723.7|156633.7|156722.2|156632.2|156724.1|156634.1|156719.2|156629.2|29
1653316500000|2022-05-23 14:35:00|156722.3|156632.3|156678.6|156588.6|156722.3|156632.3|156663.8|156573.8|32
1653316510000|2022-05-23 14:35:10|156678|156588|156679.8|156589.8|156679.8|156589.8|156672.1|156582.1|25
1653316520000|2022-05-23 14:35:20|156673.2|156583.2|156669.5|156579.5|156674.2|156584.2|156667.3|156577.3|22
1653316530000|2022-05-23 14:35:30|156670.9|156580.9|156636.3|156546.3|156675.5|156585.5|156623.9|156533.9|30
1653316540000|2022-05-23 14:35:40|156636.7|156546.7|156658.3|156568.3|156662.1|156572.1|156633.7|156543.7|31
1653316550000|2022-05-23 14:35:50|156655.1|156565.1|156652.2|156562.2|156658.5|156568.5|156648.8|156558.8|24
1653316560000|2022-05-23 14:36:00|156651.7|156561.7|156653.2|156563.2|156660.5|156570.5|156646.1|156556.1|29
1653316570000|2022-05-23 14:36:10|156654.3|156564.3|156649|156559|156655.7|156565.7|156647.4|156557.4|21
1653316580000|2022-05-23 14:36:20|156648.4|156558.4|156653.1|156563.1|156653.2|156563.2|156645.8|156555.8|20
1653316590000|2022-05-23 14:36:30|156653.4|156563.4|156660.1|156570.1|156660.1|156570.1|156650.4|156560.4|22
1653316600000|2022-05-23 14:36:40|156659.2|156569.2|156651.7|156561.7|156660.7|156570.7|156649.1|156559.1|25
1653316610000|2022-05-23 14:36:50|156651.1|156561.1|156649.6|156559.6|156658.7|156568.7|156644.9|156554.9|31
1653316620000|2022-05-23 14:37:00|156647.1|156557.1|156650|156560|156658.3|156568.3|156647.1|156557.1|31
1653316630000|2022-05-23 14:37:10|156648.4|156558.4|156647.5|156557.5|156649.8|156559.8|156644.7|156554.7|22
1653316640000|2022-05-23 14:37:20|156646|156556|156614.6|156524.6|156649.6|156559.6|156611.9|156521.9|30
1653316650000|2022-05-23 14:37:30|156612.9|156522.9|156617.9|156527.9|156619.8|156529.8|156612.9|156522.9|24
1653316660000|2022-05-23 14:37:40|156618.2|156528.2|156618.4|156528.4|156620.1|156530.1|156617.2|156527.2|19
1653316670000|2022-05-23 14:37:50|156617.8|156527.8|156588.3|156498.3|156618.6|156528.6|156586.5|156496.5|29
1653316680000|2022-05-23 14:38:00|156588.1|156498.1|156578.5|156488.5|156591.6|156501.6|156578.5|156488.5|24
1653316690000|2022-05-23 14:38:10|156578.1|156488.1|156575.8|156485.8|156583.9|156493.9|156575.8|156485.8|30
1653316700000|2022-05-23 14:38:20|156575.5|156485.5|156585.2|156495.2|156589.9|156499.9|156574.8|156484.8|26
1653316710000|2022-05-23 14:38:30|156587.5|156497.5|156582.9|156492.9|156587.5|156497.5|156574.7|156484.7|31
1653316720000|2022-05-23 14:38:40|156582.6|156492.6|156479.4|156389.4|156583|156493|156477|156387|31
1653316730000|2022-05-23 14:38:50|156479.7|156389.7|156462.4|156372.4|156479.7|156389.7|156458.9|156368.9|23
1653316740000|2022-05-23 14:39:00|156461.4|156371.4|156460.9|156370.9|156461.4|156371.4|156458.5|156368.5|15
1653316750000|2022-05-23 14:39:10|156460.7|156370.7|156436.6|156346.6|156462.5|156372.5|156432.4|156342.4|24
1653316760000|2022-05-23 14:39:20|156429.3|156339.3|156442.4|156352.4|156442.4|156352.4|156406.6|156316.6|32
1653316770000|2022-05-23 14:39:30|156461.5|156371.5|156442.2|156352.2|156470.7|156380.7|156438.9|156348.9|21
1653316780000|2022-05-23 14:39:40|156441.7|156351.7|156449.6|156359.6|156450.1|156360.1|156441.4|156351.4|26
1653316790000|2022-05-23 14:39:50|156449.2|156359.2|156463.9|156373.9|156463.9|156373.9|156449.2|156359.2|36
1653316800000|2022-05-23 14:40:00|156471.1|156381.1|156475.1|156385.1|156483|156393|156467.7|156377.7|28
1653316810000|2022-05-23 14:40:10|156475|156385|156468.6|156378.6|156475.6|156385.6|156467.2|156377.2|25
1653316820000|2022-05-23 14:40:20|156468.2|156378.2|156488.5|156398.5|156489.6|156399.6|156468|156378|18
1653316830000|2022-05-23 14:40:30|156488.6|156398.6|156485.5|156395.5|156489.7|156399.7|156482.5|156392.5|31
1653316840000|2022-05-23 14:40:40|156488.3|156398.3|156505.6|156415.6|156509.4|156419.4|156488|156398|38
1653316850000|2022-05-23 14:40:50|156507.7|156417.7|156581.3|156491.3|156584.4|156494.4|156507.7|156417.7|31
1653316860000|2022-05-23 14:41:00|156582.1|156492.1|156649|156559|156649|156559|156564.7|156474.7|30
1653316870000|2022-05-23 14:41:10|156650.3|156560.3|156664.8|156574.8|156679.3|156589.3|156648.1|156558.1|35
1653316880000|2022-05-23 14:41:20|156682.9|156592.9|156739|156649|156754.3|156664.3|156676.3|156586.3|33
1653316890000|2022-05-23 14:41:30|156743.7|156653.7|156751|156661|156751.6|156661.6|156740.8|156650.8|28
1653316900000|2022-05-23 14:41:40|156750.2|156660.2|156757.8|156667.8|156784.7|156694.7|156744.7|156654.7|38
1653316910000|2022-05-23 14:41:50|156783.7|156693.7|156795.8|156705.8|156806.4|156716.4|156769.4|156679.4|36
1653316920000|2022-05-23 14:42:00|156793.2|156703.2|156714.2|156624.2|156793.2|156703.2|156708.2|156618.2|35
1653316930000|2022-05-23 14:42:10|156714.7|156624.7|156683.1|156593.1|156714.7|156624.7|156677.9|156587.9|34
1653316940000|2022-05-23 14:42:20|156683.2|156593.2|156666.3|156576.3|156683.2|156593.2|156663.3|156573.3|37
1653316950000|2022-05-23 14:42:30|156667|156577|156665.1|156575.1|156667.9|156577.9|156664.6|156574.6|28
1653316960000|2022-05-23 14:42:40|156665.7|156575.7|156663.7|156573.7|156667.4|156577.4|156663.7|156573.7|24
1653316970000|2022-05-23 14:42:50|156663.8|156573.8|156664.8|156574.8|156671|156581|156663.8|156573.8|19
1653316980000|2022-05-23 14:43:00|156665.7|156575.7|156625.3|156535.3|156670.6|156580.6|156621.8|156531.8|37
1653316990000|2022-05-23 14:43:10|156626.2|156536.2|156643.8|156553.8|156645.7|156555.7|156622.4|156532.4|38
1653317000000|2022-05-23 14:43:20|156643.9|156553.9|156627.8|156537.8|156647.3|156557.3|156624.8|156534.8|27
1653317010000|2022-05-23 14:43:30|156628.1|156538.1|156567.2|156477.2|156633.4|156543.4|156553.9|156463.9|33
1653317020000|2022-05-23 14:43:40|156564.4|156474.4|156578.5|156488.5|156579.4|156489.4|156564.4|156474.4|32
1653317030000|2022-05-23 14:43:50|156574.1|156484.1|156566|156476|156577.5|156487.5|156564.7|156474.7|32
1653317040000|2022-05-23 14:44:00|156565.9|156475.9|156587.8|156497.8|156591.1|156501.1|156541.6|156428.8|37
1653317050000|2022-05-23 14:44:10|156587.5|156497.5|156586|156496|156591.3|156501.3|156580.9|156490.9|34
1653317060000|2022-05-23 14:44:20|156585.9|156495.9|156588.6|156498.6|156588.8|156498.8|156582.6|156492.6|29
1653317070000|2022-05-23 14:44:30|156588.8|156498.8|156598.5|156508.5|156603.4|156513.4|156587.9|156497.9|29
1653317080000|2022-05-23 14:44:40|156595.6|156505.6|156578.4|156488.4|156599.8|156509.8|156578.4|156488.4|38
1653317090000|2022-05-23 14:44:50|156579.3|156489.3|156569.1|156479.1|156583.1|156493.1|156569.1|156479.1|37
1653317100000|2022-05-23 14:45:00|156568.4|156478.4|156605.2|156515.2|156627.1|156537.1|156568.4|156478.4|37
1653317110000|2022-05-23 14:45:10|156605.4|156515.4|156634.8|156544.8|156666.4|156576.4|156605.4|156515.4|38
1653317120000|2022-05-23 14:45:20|156633.8|156543.8|156637|156547|156645|156555|156629.6|156539.6|36
1653317130000|2022-05-23 14:45:30|156636.4|156546.4|156626|156536|156640.9|156550.9|156615.7|156525.7|30
1653317140000|2022-05-23 14:45:40|156625.2|156535.2|156617|156527|156639.6|156549.6|156614.4|156524.4|34
1653317150000|2022-05-23 14:45:50|156614.2|156524.2|156634.4|156544.4|156642.6|156552.6|156612.9|156522.9|35
1653317160000|2022-05-23 14:46:00|156635.7|156545.7|156636.9|156546.9|156645.1|156555.1|156635.7|156545.7|33
1653317170000|2022-05-23 14:46:10|156638|156548|156637.5|156547.5|156640.4|156550.4|156636.5|156546.5|24
1653317180000|2022-05-23 14:46:20|156637|156547|156615.1|156525.1|156640.1|156550.1|156598.4|156508.4|28
1653317190000|2022-05-23 14:46:30|156608.2|156518.2|156608.4|156518.4|156614.6|156524.6|156602.4|156512.4|27
1653317200000|2022-05-23 14:46:40|156608.1|156518.1|156595.7|156505.7|156608.8|156518.8|156593.2|156503.2|32
1653317210000|2022-05-23 14:46:50|156595.8|156505.8|156596.2|156506.2|156598|156508|156595.8|156505.8|27
1653317220000|2022-05-23 14:47:00|156596.6|156506.6|156671|156581|156671|156581|156595.9|156505.9|36
1653317230000|2022-05-23 14:47:10|156673.4|156583.4|156677.7|156587.7|156705.5|156615.5|156673.4|156583.4|39
1653317240000|2022-05-23 14:47:20|156670|156580|156685.2|156595.2|156685.2|156595.2|156668.9|156578.9|32
1653317250000|2022-05-23 14:47:30|156684.8|156594.8|156681.3|156591.3|156687|156597|156678|156588|26
1653317260000|2022-05-23 14:47:40|156680.7|156590.7|156598.5|156508.5|156681.3|156591.3|156594.6|156504.6|36
1653317270000|2022-05-23 14:47:50|156598.4|156508.4|156595.3|156505.3|156599.5|156509.5|156573.2|156483.2|39
1653317280000|2022-05-23 14:48:00|156594.9|156504.9|156582.7|156492.7|156597.2|156507.2|156579.4|156489.4|37
1653317290000|2022-05-23 14:48:10|156582.1|156492.1|156595|156505|156595.9|156505.9|156582|156492|30
1653317300000|2022-05-23 14:48:20|156594.6|156504.6|156596.9|156506.9|156601.1|156511.1|156588.8|156498.8|33
1653317310000|2022-05-23 14:48:30|156596|156506|156537.1|156447.1|156598.1|156508.1|156534.3|156444.3|38
1653317320000|2022-05-23 14:48:40|156535.8|156445.8|156500.2|156410.2|156535.8|156445.8|156496.8|156406.8|39
1653317330000|2022-05-23 14:48:50|156499.4|156409.4|156504|156414|156507.2|156417.2|156495.4|156405.4|32
1653317340000|2022-05-23 14:49:00|156504.2|156414.2|156523.7|156433.7|156550.2|156460.2|156503.2|156413.2|37
1653317350000|2022-05-23 14:49:10|156524.6|156434.6|156524.5|156434.5|156554.2|156464.2|156519.8|156429.8|39
1653317360000|2022-05-23 14:49:20|156521.5|156431.5|156531.6|156441.6|156547.8|156457.8|156520.3|156430.3|39
1653317370000|2022-05-23 14:49:30|156534.6|156444.6|156564.2|156474.2|156568|156478|156523.7|156433.7|31
1653317380000|2022-05-23 14:49:40|156560.9|156470.9|156589|156499|156591|156501|156560.9|156470.9|37
1653317390000|2022-05-23 14:49:50|156589.9|156499.9|156586.6|156496.6|156590.7|156500.7|156586|156496|27
1653317400000|2022-05-23 14:50:00|156588.9|156498.9|156656.6|156566.6|156659.5|156569.5|156588.9|156498.9|37
1653317410000|2022-05-23 14:50:10|156655.4|156565.4|156654.3|156564.3|156661.4|156571.4|156645.3|156555.3|30
1653317420000|2022-05-23 14:50:20|156657.4|156567.4|156653.6|156563.6|156661|156571|156652.7|156562.7|28
1653317430000|2022-05-23 14:50:30|156654|156564|156697.1|156607.1|156711.5|156621.5|156654|156564|33
1653317440000|2022-05-23 14:50:40|156697.7|156607.7|156689.8|156599.8|156703.4|156613.4|156683.8|156593.8|38
1653317450000|2022-05-23 14:50:50|156689.5|156599.5|156673.2|156583.2|156689.5|156599.5|156673.2|156583.2|30
1653317460000|2022-05-23 14:51:00|156675.3|156585.3|156676.9|156586.9|156677|156587|156661.1|156571.1|36
1653317470000|2022-05-23 14:51:10|156676.7|156586.7|156701.3|156611.3|156702.1|156612.1|156676.5|156586.5|36
1653317480000|2022-05-23 14:51:20|156704.2|156614.2|156700.1|156610.1|156706.6|156616.6|156690.4|156600.4|31
1653317490000|2022-05-23 14:51:30|156699.6|156609.6|156687.3|156597.3|156704.5|156614.5|156676.3|156586.3|36
1653317500000|2022-05-23 14:51:40|156686.7|156596.7|156677.6|156587.6|156689|156599|156677.4|156587.4|38
1653317510000|2022-05-23 14:51:50|156677.4|156587.4|156678.8|156588.8|156686.1|156596.1|156676.6|156586.6|27
1653317520000|2022-05-23 14:52:00|156678.6|156588.6|156662.4|156572.4|156679.7|156589.7|156661.6|156571.6|36
1653317530000|2022-05-23 14:52:10|156661.2|156571.2|156618.4|156528.4|156661.2|156571.2|156617.2|156527.2|36
1653317540000|2022-05-23 14:52:20|156618.2|156528.2|156610|156520|156618.2|156528.2|156600.3|156510.3|39
1653317550000|2022-05-23 14:52:30|156608.9|156518.9|156613.2|156523.2|156623|156533|156604|156514|40
1653317560000|2022-05-23 14:52:40|156612.4|156522.4|156600.6|156510.6|156613.7|156523.7|156598.3|156508.3|36
1653317570000|2022-05-23 14:52:50|156603.1|156513.1|156678.6|156588.6|156687.8|156597.8|156600.1|156510.1|37
1653317580000|2022-05-23 14:53:00|156678.5|156588.5|156698.9|156608.9|156710.7|156620.7|156678.5|156588.5|39
1653317590000|2022-05-23 14:53:10|156699|156609|156660.3|156570.3|156703.9|156613.9|156660.1|156570.1|38
1653317600000|2022-05-23 14:53:20|156658.7|156568.7|156648.8|156558.8|156667.4|156577.4|156648.8|156558.8|36
1653317610000|2022-05-23 14:53:30|156649.6|156559.6|156652.4|156562.4|156661.1|156571.1|156648.3|156558.3|37
1653317620000|2022-05-23 14:53:40|156653.1|156563.1|156672.7|156582.7|156684.8|156594.8|156653.1|156563.1|40
1653317630000|2022-05-23 14:53:50|156676.4|156586.4|156675.5|156585.5|156706|156616|156672.3|156582.3|35
1653317640000|2022-05-23 14:54:00|156674|156584|156693.8|156603.8|156705.3|156615.3|156643|156553|39
1653317650000|2022-05-23 14:54:10|156702.9|156612.9|156662.4|156572.4|156711.1|156621.1|156657.8|156567.8|40
1653317660000|2022-05-23 14:54:20|156662.5|156572.5|156570|156480|156676.4|156586.4|156570|156480|39
1653317670000|2022-05-23 14:54:30|156576.1|156486.1|156621|156531|156655.3|156565.3|156576.1|156486.1|33
1653317680000|2022-05-23 14:54:40|156623.2|156533.2|156620.9|156530.9|156632.1|156542.1|156619.9|156529.9|40
1653317690000|2022-05-23 14:54:50|156628.4|156538.4|156661.5|156571.5|156669.5|156579.5|156624.4|156534.4|39
1653317700000|2022-05-23 14:55:00|156665.6|156575.6|156720.3|156630.3|156728.4|156638.4|156665.6|156575.6|39
1653317710000|2022-05-23 14:55:10|156719.5|156629.5|156689|156599|156723.2|156633.2|156680.9|156590.9|39
1653317720000|2022-05-23 14:55:20|156688.2|156598.2|156709.3|156619.3|156709.3|156619.3|156684.8|156594.8|33
1653317730000|2022-05-23 14:55:30|156708.3|156618.3|156780.2|156690.2|156781.8|156691.8|156708.3|156618.3|40
1653317740000|2022-05-23 14:55:40|156777.2|156687.2|156766.9|156676.9|156780.5|156690.5|156726.6|156636.6|33
1653317750000|2022-05-23 14:55:50|156764.7|156674.7|156761.4|156671.4|156767.9|156677.9|156756.7|156666.7|38
1653317760000|2022-05-23 14:56:00|156761.5|156671.5|156754.8|156664.8|156762.5|156672.5|156747.5|156657.5|38
1653317770000|2022-05-23 14:56:10|156754.6|156664.6|156758.9|156668.9|156761.2|156671.2|156754.6|156664.6|31
1653317780000|2022-05-23 14:56:20|156758.2|156668.2|156718.8|156628.8|156758.6|156668.6|156708.9|156618.9|33
1653317790000|2022-05-23 14:56:30|156719.4|156629.4|156755.4|156665.4|156762.3|156672.3|156714.2|156624.2|37
1653317800000|2022-05-23 14:56:40|156754.4|156664.4|156690.2|156600.2|156763.2|156673.2|156681.3|156591.3|36
1653317810000|2022-05-23 14:56:50|156692.8|156602.8|156665|156575|156697.3|156607.3|156658.7|156568.7|37
1653317820000|2022-05-23 14:57:00|156668|156578|156687|156597|156705.2|156615.2|156664|156574|36
1653317830000|2022-05-23 14:57:10|156687.4|156597.4|156700.6|156610.6|156706.7|156616.7|156671.5|156581.5|29
1653317840000|2022-05-23 14:57:20|156697.1|156607.1|156729.3|156639.3|156748.8|156658.8|156697.1|156607.1|30
1653317850000|2022-05-23 14:57:30|156733.5|156643.5|156742.5|156652.5|156748.2|156658.2|156733.5|156643.5|39
1653317860000|2022-05-23 14:57:40|156740.3|156650.3|156760.8|156670.8|156760.8|156670.8|156721.1|156631.1|38
1653317870000|2022-05-23 14:57:50|156758.1|156668.1|156772.8|156682.8|156782.3|156692.3|156758.1|156668.1|31
1653317880000|2022-05-23 14:58:00|156776|156686|156774.4|156684.4|156779.5|156689.5|156770.9|156680.9|33
1653317890000|2022-05-23 14:58:10|156774.5|156684.5|156792|156702|156792.6|156702.6|156773.9|156683.9|31
1653317900000|2022-05-23 14:58:20|156793.5|156703.5|156782.7|156692.7|156806.5|156716.5|156782.6|156692.6|33
1653317910000|2022-05-23 14:58:30|156782.5|156692.5|156797.3|156707.3|156798|156708|156774.1|156684.1|34
1653317920000|2022-05-23 14:58:40|156800.5|156710.5|156792.6|156702.6|156802.5|156712.5|156792.4|156702.4|34
1653317930000|2022-05-23 14:58:50|156795.1|156705.1|156796.8|156706.8|156799.9|156709.9|156789|156699|28
1653317940000|2022-05-23 14:59:00|156799.7|156709.7|156807.1|156717.1|156813.7|156723.7|156790.3|156700.3|35
1653317950000|2022-05-23 14:59:10|156806.9|156716.9|156812.2|156722.2|156819.4|156729.4|156798.6|156708.6|31
1653317960000|2022-05-23 14:59:20|156813|156723|156810.6|156720.6|156817.2|156727.2|156810|156720|36
1653317970000|2022-05-23 14:59:30|156809.6|156719.6|156833.2|156743.2|156835.7|156745.7|156809.6|156719.6|38
1653317980000|2022-05-23 14:59:40|156833.6|156743.6|156833.9|156743.9|156839.6|156749.6|156833.2|156743.2|28
1653317990000|2022-05-23 14:59:50|156833.7|156743.7|156821.8|156731.8|156835.6|156745.6|156817.5|156727.5|34
1653318000000|2022-05-23 15:00:00|156818.7|156728.7|156807.4|156717.4|156840.3|156750.3|156806.5|156716.5|40
1653318010000|2022-05-23 15:00:10|156809.1|156719.1|156805.8|156715.8|156809.1|156719.1|156795.8|156705.8|34
1653318020000|2022-05-23 15:00:20|156806.9|156716.9|156830.2|156740.2|156830.8|156740.8|156805.7|156715.7|37
1653318030000|2022-05-23 15:00:30|156830|156740|156810.9|156720.9|156830|156740|156809.9|156719.9|31
1653318040000|2022-05-23 15:00:40|156808.8|156718.8|156823.8|156733.8|156825|156735|156808.8|156718.8|30
1653318050000|2022-05-23 15:00:50|156825.7|156735.7|156863.2|156773.2|156863.5|156773.5|156818.2|156728.2|38
1653318060000|2022-05-23 15:01:00|156862.1|156772.1|156881.7|156791.7|156883.1|156793.1|156855|156765|37
1653318070000|2022-05-23 15:01:10|156881.8|156791.8|156871.7|156781.7|156884.4|156794.4|156867.1|156777.1|32
1653318080000|2022-05-23 15:01:20|156870.7|156780.7|156833.4|156743.4|156878.2|156788.2|156827.4|156737.4|31
1653318090000|2022-05-23 15:01:30|156833.2|156743.2|156795.7|156705.7|156833.4|156743.4|156790.7|156700.7|34
1653318100000|2022-05-23 15:01:40|156795.9|156705.9|156775.8|156685.8|156796|156706|156769.2|156679.2|32
1653318110000|2022-05-23 15:01:50|156776.1|156686.1|156793.9|156703.9|156796.2|156706.2|156774.2|156684.2|21
1653318120000|2022-05-23 15:02:00|156800.6|156710.6|156812.8|156722.8|156822.4|156732.4|156797.6|156707.6|33
1653318130000|2022-05-23 15:02:10|156811.3|156721.3|156809.1|156719.1|156817.2|156727.2|156807.2|156717.2|38
1653318140000|2022-05-23 15:02:20|156810.8|156720.8|156803.8|156713.8|156810.8|156720.8|156799.5|156709.5|38
1653318150000|2022-05-23 15:02:30|156800.4|156710.4|156786.1|156696.1|156800.4|156710.4|156783.6|156693.6|39
1653318160000|2022-05-23 15:02:40|156790.8|156700.8|156805.4|156715.4|156809.3|156719.3|156784.5|156694.5|36
1653318170000|2022-05-23 15:02:50|156804.9|156714.9|156783.2|156693.2|156804.9|156714.9|156783.2|156693.2|38
1653318180000|2022-05-23 15:03:00|156782.1|156692.1|156795.1|156705.1|156799.3|156709.3|156782.1|156692.1|37
1653318190000|2022-05-23 15:03:10|156796.9|156706.9|156750.9|156660.9|156801.2|156711.2|156750.9|156660.9|38
1653318200000|2022-05-23 15:03:20|156748.5|156658.5|156742.2|156652.2|156756.2|156666.2|156741.2|156651.2|35
1653318210000|2022-05-23 15:03:30|156741.7|156651.7|156762.8|156672.8|156764.3|156674.3|156740.1|156650.1|30
1653318220000|2022-05-23 15:03:40|156761.5|156671.5|156752.7|156662.7|156763.7|156673.7|156747.7|156657.7|31
1653318230000|2022-05-23 15:03:50|156750|156660|156710.4|156620.4|156751|156661|156707.4|156617.4|26
1653318240000|2022-05-23 15:04:00|156713.7|156623.7|156712.5|156622.5|156716.7|156626.7|156709.6|156619.6|33
1653318250000|2022-05-23 15:04:10|156711.2|156621.2|156714|156624|156715.1|156625.1|156711.2|156621.2|20
1653318260000|2022-05-23 15:04:20|156715.1|156625.1|156714.4|156624.4|156715.7|156625.7|156713.5|156623.5|24
1653318270000|2022-05-23 15:04:30|156714|156624|156711.3|156621.3|156715.1|156625.1|156711|156621|33
1653318280000|2022-05-23 15:04:40|156711.7|156621.7|156715.5|156625.5|156715.5|156625.5|156708.9|156618.9|25
1653318290000|2022-05-23 15:04:50|156715.6|156625.6|156714.5|156624.5|156715.8|156625.8|156712|156622|25
1653318300000|2022-05-23 15:05:00|156713|156623|156712|156622|156715.9|156625.9|156710.2|156620.2|31
1653318310000|2022-05-23 15:05:10|156711.3|156621.3|156711.4|156621.4|156712.8|156622.8|156709.3|156619.3|32
1653318320000|2022-05-23 15:05:20|156712.1|156622.1|156696.1|156606.1|156712.2|156622.2|156695.7|156605.7|31
1653318330000|2022-05-23 15:05:30|156696|156606|156697.5|156607.5|156699.2|156609.2|156695.9|156605.9|30
1653318340000|2022-05-23 15:05:40|156697.1|156607.1|156697.4|156607.4|156701.3|156611.3|156696.9|156606.9|33
1653318350000|2022-05-23 15:05:50|156697|156607|156692.7|156602.7|156699.4|156609.4|156688.5|156598.5|38
1653318360000|2022-05-23 15:06:00|156692.9|156602.9|156688.5|156598.5|156699.1|156609.1|156687.8|156597.8|39
1653318370000|2022-05-23 15:06:10|156688.6|156598.6|156680.8|156590.8|156697|156607|156673.2|156583.2|31
1653318380000|2022-05-23 15:06:20|156683.5|156593.5|156688.6|156598.6|156689.6|156599.6|156683.4|156593.4|25
1653318390000|2022-05-23 15:06:30|156688.5|156598.5|156689|156599|156690.3|156600.3|156688.3|156598.3|23
1653318400000|2022-05-23 15:06:40|156689.1|156599.1|156688.5|156598.5|156690|156600|156688.1|156598.1|19
1653318410000|2022-05-23 15:06:50|156687.8|156597.8|156684|156594|156691|156601|156684|156594|28
1653318420000|2022-05-23 15:07:00|156681.8|156591.8|156649.3|156559.3|156686.8|156596.8|156648.4|156558.4|37
1653318430000|2022-05-23 15:07:10|156648.8|156558.8|156647.9|156557.9|156649.8|156559.8|156642.2|156552.2|28
1653318440000|2022-05-23 15:07:20|156648.1|156558.1|156654.8|156564.8|156657.8|156567.8|156647.9|156557.9|17
1653318450000|2022-05-23 15:07:30|156656.7|156566.7|156658.9|156568.9|156661.7|156571.7|156655.8|156565.8|27
1653318460000|2022-05-23 15:07:40|156659.8|156569.8|156659.3|156569.3|156660.9|156570.9|156658.5|156568.5|18
1653318470000|2022-05-23 15:07:50|156660.1|156570.1|156663.9|156573.9|156663.9|156573.9|156657.1|156567.1|12
1653318480000|2022-05-23 15:08:00|156661.9|156571.9|156693.9|156603.9|156695.6|156605.6|156661.9|156571.9|25
1653318490000|2022-05-23 15:08:10|156691.7|156601.7|156696.7|156606.7|156698.6|156608.6|156691.1|156601.1|21
1653318500000|2022-05-23 15:08:20|156695.7|156605.7|156692.8|156602.8|156697.3|156607.3|156692.5|156602.5|31
1653318510000|2022-05-23 15:08:30|156692.9|156602.9|156694.6|156604.6|156694.6|156604.6|156692.1|156602.1|19
1653318520000|2022-05-23 15:08:40|156694.8|156604.8|156695.6|156605.6|156696.4|156606.4|156694.8|156604.8|15
1653318530000|2022-05-23 15:08:50|156695.7|156605.7|156696.5|156606.5|156696.6|156606.6|156691.8|156601.8|27
1653318540000|2022-05-23 15:09:00|156696.7|156606.7|156694.7|156604.7|156697.1|156607.1|156694.7|156604.7|20
1653318550000|2022-05-23 15:09:10|156695.1|156605.1|156697.8|156607.8|156697.9|156607.9|156695.1|156605.1|21
1653318560000|2022-05-23 15:09:20|156697.5|156607.5|156692.4|156602.4|156698.3|156608.3|156688.8|156598.8|24
1653318570000|2022-05-23 15:09:30|156691.8|156601.8|156692.2|156602.2|156692.8|156602.8|156691.5|156601.5|11
1653318580000|2022-05-23 15:09:40|156691.9|156601.9|156691.4|156601.4|156692.1|156602.1|156691.2|156601.2|12
1653318590000|2022-05-23 15:09:50|156691.2|156601.2|156690.3|156600.3|156691.2|156601.2|156690.3|156600.3|8
1653318600000|2022-05-23 15:10:00|156690.5|156600.5|156689.8|156599.8|156693.1|156603.1|156687.7|156597.7|27
1653318610000|2022-05-23 15:10:10|156689.7|156599.7|156694.8|156604.8|156695|156605|156688.3|156598.3|26
1653318620000|2022-05-23 15:10:20|156693.2|156603.2|156689.8|156599.8|156695.4|156605.4|156689.8|156599.8|24
1653318630000|2022-05-23 15:10:30|156689|156599|156691.9|156601.9|156696.6|156606.6|156689|156599|29
1653318640000|2022-05-23 15:10:40|156691.5|156601.5|156697.9|156607.9|156698.5|156608.5|156690.4|156600.4|26
1653318650000|2022-05-23 15:10:50|156697.6|156607.6|156690.2|156600.2|156697.6|156607.6|156689.4|156599.4|25
1653318660000|2022-05-23 15:11:00|156690.3|156600.3|156721.2|156631.2|156721.2|156631.2|156690.3|156600.3|22
1653318670000|2022-05-23 15:11:10|156717.5|156627.5|156712.1|156622.1|156717.5|156627.5|156711.9|156621.9|18
1653318680000|2022-05-23 15:11:20|156713|156623|156711.1|156621.1|156715|156625|156710.2|156620.2|25
1653318690000|2022-05-23 15:11:30|156710.5|156620.5|156684.4|156594.4|156710.5|156620.5|156677.2|156587.2|34
1653318700000|2022-05-23 15:11:40|156669|156579|156669.5|156579.5|156672|156582|156666.9|156576.9|24
1653318710000|2022-05-23 15:11:50|156668.3|156578.3|156668.2|156578.2|156669.2|156579.2|156667.2|156577.2|12
1653318720000|2022-05-23 15:12:00|156667.5|156577.5|156667.6|156577.6|156668|156578|156666.7|156576.7|16
1653318730000|2022-05-23 15:12:10|156667|156577|156681.6|156591.6|156682.8|156592.8|156665.3|156575.3|33
1653318740000|2022-05-23 15:12:20|156680.5|156590.5|156645.7|156555.7|156682.1|156592.1|156644.2|156554.2|35
1653318750000|2022-05-23 15:12:30|156648.9|156558.9|156647.8|156557.8|156649.2|156559.2|156642|156552|22
1653318760000|2022-05-23 15:12:40|156645.3|156555.3|156606|156516|156664.1|156574.1|156603.6|156513.6|34
1653318770000|2022-05-23 15:12:50|156598.5|156508.5|156605.5|156515.5|156614|156524|156596.1|156506.1|37
1653318780000|2022-05-23 15:13:00|156610|156520|156607.3|156517.3|156619.6|156529.6|156604.3|156514.3|38
1653318790000|2022-05-23 15:13:10|156599.8|156509.8|156603|156513|156614.7|156524.7|156594.6|156504.6|37
1653318800000|2022-05-23 15:13:20|156604.5|156514.5|156589.2|156499.2|156612|156522|156573.5|156483.5|34
1653318810000|2022-05-23 15:13:30|156583.6|156493.6|156588.8|156498.8|156600.3|156510.3|156581.9|156491.9|33
1653318820000|2022-05-23 15:13:40|156586.8|156496.8|156581.7|156491.7|156608.3|156518.3|156579.6|156489.6|35
1653318830000|2022-05-23 15:13:50|156592.3|156502.3|156581.9|156491.9|156592.6|156502.6|156575|156485|38
1653318840000|2022-05-23 15:14:00|156577.4|156487.4|156580.6|156490.6|156590|156500|156572.4|156482.4|39
1653318850000|2022-05-23 15:14:10|156583.9|156493.9|156582.6|156492.6|156589.7|156499.7|156581.7|156491.7|37
1653318860000|2022-05-23 15:14:20|156582.1|156492.1|156580.8|156490.8|156586.3|156496.3|156570.7|156480.7|40
1653318870000|2022-05-23 15:14:30|156575.1|156485.1|156555.6|156465.6|156580.7|156490.7|156535.5|156445.5|39
1653318880000|2022-05-23 15:14:40|156556.9|156466.9|156512.9|156422.9|156556.9|156466.9|156511.5|156421.5|36
1653318890000|2022-05-23 15:14:50|156518.5|156428.5|156516|156426|156526.4|156436.4|156498.4|156408.4|38
1653318900000|2022-05-23 15:15:00|156511.7|156421.7|156513.2|156423.2|156525.5|156435.5|156501.5|156411.5|34
1653318910000|2022-05-23 15:15:10|156512.6|156422.6|156530.5|156440.5|156532.5|156442.5|156510|156420|38
1653318920000|2022-05-23 15:15:20|156528.6|156438.6|156548.2|156458.2|156552.4|156462.4|156517.8|156427.8|36
1653318930000|2022-05-23 15:15:30|156547.6|156457.6|156552.7|156462.7|156553.3|156463.3|156526.2|156436.2|37
1653318940000|2022-05-23 15:15:40|156551.9|156461.9|156533.2|156443.2|156553.4|156463.4|156529.9|156439.9|36
1653318950000|2022-05-23 15:15:50|156531.8|156441.8|156552.2|156462.2|156556.3|156466.3|156531.8|156441.8|34
1653318960000|2022-05-23 15:16:00|156551|156461|156560.4|156470.4|156562.2|156472.2|156549.6|156459.6|32
1653318970000|2022-05-23 15:16:10|156559.7|156469.7|156550.9|156460.9|156560.8|156470.8|156550.3|156460.3|37
1653318980000|2022-05-23 15:16:20|156552.3|156462.3|156558.2|156468.2|156558.7|156468.7|156551.7|156461.7|27
1653318990000|2022-05-23 15:16:30|156558.3|156468.3|156553.1|156463.1|156558.3|156468.3|156551.8|156461.8|25
1653319000000|2022-05-23 15:16:40|156553.7|156463.7|156554.7|156464.7|156555.9|156465.9|156553.1|156463.1|17
1653319010000|2022-05-23 15:16:50|156554.6|156464.6|156559|156469|156559.1|156469.1|156542.2|156452.2|29
1653319020000|2022-05-23 15:17:00|156558.9|156468.9|156564.3|156474.3|156568|156478|156557.2|156467.2|32
1653319030000|2022-05-23 15:17:10|156564.6|156474.6|156567.1|156477.1|156567.4|156477.4|156564.4|156474.4|24
1653319040000|2022-05-23 15:17:20|156566.6|156476.6|156614.8|156524.8|156614.8|156524.8|156565.3|156475.3|35
1653319050000|2022-05-23 15:17:30|156615.1|156525.1|156610.4|156520.4|156615.1|156525.1|156609.3|156519.3|24
1653319060000|2022-05-23 15:17:40|156610.1|156520.1|156610.2|156520.2|156612.8|156522.8|156609.3|156519.3|16
1653319070000|2022-05-23 15:17:50|156610.3|156520.3|156611.7|156521.7|156612.7|156522.7|156609.9|156519.9|20
1653319080000|2022-05-23 15:18:00|156611.6|156521.6|156612.9|156522.9|156613|156523|156611.4|156521.4|20
1653319090000|2022-05-23 15:18:10|156612.8|156522.8|156586.1|156496.1|156613|156523|156586.1|156496.1|17
1653319100000|2022-05-23 15:18:20|156585.6|156495.6|156579.7|156489.7|156585.6|156495.6|156579.7|156489.7|27
1653319110000|2022-05-23 15:18:30|156580.3|156490.3|156581.9|156491.9|156583.9|156493.9|156579.9|156489.9|21
1653319120000|2022-05-23 15:18:40|156581.5|156491.5|156583|156493|156583|156493|156580.7|156490.7|15
1653319130000|2022-05-23 15:18:50|156588.7|156498.7|156622.8|156532.8|156622.8|156532.8|156588.6|156498.6|32
1653319140000|2022-05-23 15:19:00|156619.9|156529.9|156657.7|156567.7|156657.7|156567.7|156617.5|156527.5|30
1653319150000|2022-05-23 15:19:10|156657.3|156567.3|156662.9|156572.9|156666.6|156576.6|156656.8|156566.8|32
1653319160000|2022-05-23 15:19:20|156661.9|156571.9|156721.5|156631.5|156724.2|156634.2|156656.6|156566.6|27
1653319170000|2022-05-23 15:19:30|156717.9|156627.9|156717.9|156627.9|156722.1|156632.1|156714.9|156624.9|17
1653319180000|2022-05-23 15:19:40|156715.9|156625.9|156717.5|156627.5|156719.2|156629.2|156715.9|156625.9|23
1653319190000|2022-05-23 15:19:50|156717|156627|156710.8|156620.8|156722.6|156632.6|156710.6|156620.6|24
1653319200000|2022-05-23 15:20:00|156710.5|156620.5|156694.5|156604.5|156710.5|156620.5|156687.3|156597.3|34
1653319210000|2022-05-23 15:20:10|156693.8|156603.8|156705.8|156615.8|156708.6|156618.6|156693.8|156603.8|30
1653319220000|2022-05-23 15:20:20|156704.9|156614.9|156706|156616|156707.4|156617.4|156704.2|156614.2|28
1653319230000|2022-05-23 15:20:30|156706.1|156616.1|156712.1|156622.1|156712.1|156622.1|156705.8|156615.8|28
1653319240000|2022-05-23 15:20:40|156712.3|156622.3|156711.2|156621.2|156712.3|156622.3|156707.1|156617.1|21
1653319250000|2022-05-23 15:20:50|156711|156621|156709.4|156619.4|156713.5|156623.5|156707.2|156617.2|29
1653319260000|2022-05-23 15:21:00|156709.5|156619.5|156720.7|156630.7|156721.4|156631.4|156709.5|156619.5|22
1653319270000|2022-05-23 15:21:10|156720.9|156630.9|156720.5|156630.5|156722.5|156632.5|156719.3|156629.3|27
1653319280000|2022-05-23 15:21:20|156720.8|156630.8|156677.3|156587.3|156720.8|156630.8|156673.7|156583.7|23
1653319290000|2022-05-23 15:21:30|156707.7|156617.7|156707.1|156617.1|156711.9|156621.9|156706.8|156616.8|22
1653319300000|2022-05-23 15:21:40|156707.3|156617.3|156680|156590|156707.3|156617.3|156678.8|156588.8|25
1653319310000|2022-05-23 15:21:50|156678.9|156588.9|156616.3|156526.3|156679.7|156589.7|156610.6|156520.6|33
1653319320000|2022-05-23 15:22:00|156611.3|156521.3|156621|156531|156621.5|156531.5|156611.3|156521.3|23
1653319330000|2022-05-23 15:22:10|156621.6|156531.6|156667.7|156577.7|156669.6|156579.6|156620.1|156530.1|33
1653319340000|2022-05-23 15:22:20|156666.7|156576.7|156662.7|156572.7|156670.8|156580.8|156661.9|156571.9|24
1653319350000|2022-05-23 15:22:30|156662.8|156572.8|156661.9|156571.9|156664|156574|156660.8|156570.8|17
1653319360000|2022-05-23 15:22:40|156662.3|156572.3|156631.6|156541.6|156662.3|156572.3|156628|156538|31
1653319370000|2022-05-23 15:22:50|156629.5|156539.5|156642.1|156552.1|156643.3|156553.3|156628.9|156538.9|39
1653319380000|2022-05-23 15:23:00|156640.8|156550.8|156692.6|156602.6|156693.2|156603.2|156639.1|156549.1|36
1653319390000|2022-05-23 15:23:10|156693.9|156603.9|156713.5|156623.5|156717.6|156627.6|156690.3|156600.3|35
1653319400000|2022-05-23 15:23:20|156713.4|156623.4|156716.7|156626.7|156721.9|156631.9|156712.6|156622.6|30
1653319410000|2022-05-23 15:23:30|156716.6|156626.6|156708|156618|156717.1|156627.1|156698.5|156608.5|29
1653319420000|2022-05-23 15:23:40|156708.4|156618.4|156716.9|156626.9|156717.2|156627.2|156707.5|156617.5|28
1653319430000|2022-05-23 15:23:50|156717|156627|156703.9|156613.9|156717.3|156627.3|156698.1|156608.1|24
1653319440000|2022-05-23 15:24:00|156704.3|156614.3|156710.6|156620.6|156714.8|156624.8|156701.3|156611.3|30
1653319450000|2022-05-23 15:24:10|156710.2|156620.2|156658.3|156568.3|156711.3|156621.3|156658.3|156568.3|34
1653319460000|2022-05-23 15:24:20|156662.3|156572.3|156649.2|156559.2|156662.3|156572.3|156643.6|156553.6|33
1653319470000|2022-05-23 15:24:30|156651|156561|156646.8|156556.8|156653.8|156563.8|156643.5|156553.5|32
1653319480000|2022-05-23 15:24:40|156653.2|156563.2|156665.4|156575.4|156669|156579|156653.2|156563.2|35
1653319490000|2022-05-23 15:24:50|156665.1|156575.1|156707|156617|156709.5|156619.5|156662.4|156572.4|33
1653319500000|2022-05-23 15:25:00|156705.8|156615.8|156703.8|156613.8|156712.1|156622.1|156694.6|156604.6|38
1653319510000|2022-05-23 15:25:10|156704.1|156614.1|156704.9|156614.9|156711.4|156621.4|156702.7|156612.7|27
1653319520000|2022-05-23 15:25:20|156704.8|156614.8|156707.1|156617.1|156710|156620|156704|156614|25
1653319530000|2022-05-23 15:25:30|156708.4|156618.4|156716.1|156626.1|156720.7|156630.7|156705|156615|33
1653319540000|2022-05-23 15:25:40|156715.1|156625.1|156714.1|156624.1|156716.7|156626.7|156709.9|156619.9|32
1653319550000|2022-05-23 15:25:50|156715.3|156625.3|156706.8|156616.8|156715.5|156625.5|156700.6|156610.6|26
1653319560000|2022-05-23 15:26:00|156707.1|156617.1|156720.7|156630.7|156720.7|156630.7|156704.6|156614.6|23
1653319570000|2022-05-23 15:26:10|156719.7|156629.7|156708.3|156618.3|156721.7|156631.7|156708.3|156618.3|29
1653319580000|2022-05-23 15:26:20|156705.9|156615.9|156716.2|156626.2|156720.4|156630.4|156705.9|156615.9|29
1653319590000|2022-05-23 15:26:30|156722.2|156632.2|156717.3|156627.3|156722.2|156632.2|156706.8|156616.8|32
1653319600000|2022-05-23 15:26:40|156718.7|156628.7|156717.7|156627.7|156724.7|156634.7|156716.4|156626.4|23
1653319610000|2022-05-23 15:26:50|156718|156628|156756|156666|156763|156673|156716.9|156626.9|25
1653319620000|2022-05-23 15:27:00|156755.5|156665.5|156761.2|156671.2|156761.2|156671.2|156748.1|156658.1|38
1653319630000|2022-05-23 15:27:10|156763.1|156673.1|156759|156669|156765.2|156675.2|156756.4|156666.4|33
1653319640000|2022-05-23 15:27:20|156746.3|156656.3|156781.2|156691.2|156795.7|156705.7|156744.8|156654.8|35
1653319650000|2022-05-23 15:27:30|156782|156692|156780.2|156690.2|156789.6|156699.6|156773.6|156683.6|32
1653319660000|2022-05-23 15:27:40|156781.3|156691.3|156764.9|156674.9|156785|156695|156758.2|156668.2|28
1653319670000|2022-05-23 15:27:50|156762.1|156672.1|156771.6|156681.6|156773.6|156683.6|156761.3|156671.3|30
1653319680000|2022-05-23 15:28:00|156770.3|156680.3|156743.1|156653.1|156770.6|156680.6|156743.1|156653.1|31
1653319690000|2022-05-23 15:28:10|156743.8|156653.8|156747.3|156657.3|156748.9|156658.9|156738.9|156648.9|35
1653319700000|2022-05-23 15:28:20|156746.2|156656.2|156744.5|156654.5|156750.8|156660.8|156743.9|156653.9|28
1653319710000|2022-05-23 15:28:30|156747.3|156657.3|156740.3|156650.3|156752.2|156662.2|156736.1|156646.1|32
1653319720000|2022-05-23 15:28:40|156740.7|156650.7|156748|156658|156753|156663|156740.7|156650.7|38
1653319730000|2022-05-23 15:28:50|156746.7|156656.7|156760.5|156670.5|156761|156671|156742.4|156652.4|30
1653319740000|2022-05-23 15:29:00|156760.4|156670.4|156758.5|156668.5|156767.1|156677.1|156754.7|156664.7|33
1653319750000|2022-05-23 15:29:10|156763.3|156673.3|156752.3|156662.3|156763.9|156673.9|156752|156662|37
1653319760000|2022-05-23 15:29:20|156752.8|156662.8|156826.1|156736.1|156840.7|156750.7|156752.8|156662.8|35
1653319770000|2022-05-23 15:29:30|156826.9|156736.9|156823.5|156733.5|156829.5|156739.5|156807.8|156717.8|33
1653319780000|2022-05-23 15:29:40|156822.7|156732.7|156819.6|156729.6|156827.1|156737.1|156817.2|156727.2|32
1653319790000|2022-05-23 15:29:50|156812.2|156722.2|156809.2|156719.2|156823.6|156733.6|156808.7|156718.7|29
1653319800000|2022-05-23 15:30:00|156817.7|156727.7|156805|156715|156838.5|156748.5|156803.5|156713.5|26
1653319810000|2022-05-23 15:30:10|156825.9|156735.9|156798|156708|156825.9|156735.9|156793.5|156703.5|36
1653319820000|2022-05-23 15:30:20|156798.1|156708.1|156800|156710|156803.8|156713.8|156795.7|156705.7|29
1653319830000|2022-05-23 15:30:30|156799.5|156709.5|156795.1|156705.1|156799.5|156709.5|156786.2|156696.2|33
1653319840000|2022-05-23 15:30:40|156793.7|156703.7|156816.4|156726.4|156819.1|156729.1|156793|156703|30
1653319850000|2022-05-23 15:30:50|156814|156724|156819.3|156729.3|156819.3|156729.3|156795.5|156705.5|34
1653319860000|2022-05-23 15:31:00|156816.7|156726.7|156802.6|156712.6|156825.2|156735.2|156795.9|156705.9|38
1653319870000|2022-05-23 15:31:10|156802.2|156712.2|156790.1|156700.1|156807.7|156717.7|156780.8|156690.8|35
1653319880000|2022-05-23 15:31:20|156789.4|156699.4|156794.5|156704.5|156795.2|156705.2|156784.7|156694.7|31
1653319890000|2022-05-23 15:31:30|156793.4|156703.4|156793|156703|156794.1|156704.1|156789.2|156699.2|27
1653319900000|2022-05-23 15:31:40|156792.2|156702.2|156790.9|156700.9|156792.2|156702.2|156761.6|156671.6|32
1653319910000|2022-05-23 15:31:50|156790|156700|156796|156706|156802.6|156712.6|156786|156696|21
1653319920000|2022-05-23 15:32:00|156799|156709|156813.7|156723.7|156814.1|156724.1|156794.2|156704.2|23
1653319930000|2022-05-23 15:32:10|156809.3|156719.3|156813.4|156723.4|156813.4|156723.4|156806.4|156716.4|16
1653319940000|2022-05-23 15:32:20|156813.5|156723.5|156819.6|156729.6|156829.1|156739.1|156810.6|156720.6|28
1653319950000|2022-05-23 15:32:30|156819.7|156729.7|156828.1|156738.1|156829.1|156739.1|156819.7|156729.7|16
1653319960000|2022-05-23 15:32:40|156826.8|156736.8|156914.3|156824.3|156914.3|156824.3|156822.1|156732.1|20
1653319970000|2022-05-23 15:32:50|156917.1|156827.1|156900.2|156810.2|156917.1|156827.1|156900.2|156810.2|25
1653319980000|2022-05-23 15:33:00|156904.6|156814.6|156886.1|156796.1|156904.6|156814.6|156881.9|156791.9|32
1653319990000|2022-05-23 15:33:10|156886.2|156796.2|156879.1|156789.1|156886.2|156796.2|156878|156788|24
1653320000000|2022-05-23 15:33:20|156879.5|156789.5|156886.7|156796.7|156893.2|156803.2|156879.5|156789.5|25
1653320010000|2022-05-23 15:33:30|156889.2|156799.2|156887.8|156797.8|156892.1|156802.1|156887.8|156797.8|20
1653320020000|2022-05-23 15:33:40|156888.3|156798.3|156895.7|156805.7|156905.4|156815.4|156887.6|156797.6|28
1653320030000|2022-05-23 15:33:50|156898|156808|156891.5|156801.5|156900|156810|156891.5|156801.5|22
1653320040000|2022-05-23 15:34:00|156892.2|156802.2|156890.7|156800.7|156892.2|156802.2|156888.1|156798.1|18
1653320050000|2022-05-23 15:34:10|156889.7|156799.7|156897.1|156807.1|156897.4|156807.4|156889.6|156799.6|18
1653320060000|2022-05-23 15:34:20|156898.4|156808.4|156891.7|156801.7|156898.4|156808.4|156891.2|156801.2|17
1653320070000|2022-05-23 15:34:30|156891|156801|156891.6|156801.6|156899.7|156809.7|156885.9|156795.9|15
1653320080000|2022-05-23 15:34:40|156891.4|156801.4|156889.2|156799.2|156894|156804|156888.8|156798.8|14
1653320090000|2022-05-23 15:34:50|156888.3|156798.3|156891.1|156801.1|156891.7|156801.7|156888.3|156798.3|11
1653320100000|2022-05-23 15:35:00|156891.4|156801.4|156899.4|156809.4|156909.4|156819.4|156891.4|156801.4|21
1653320110000|2022-05-23 15:35:10|156897.6|156807.6|156912.6|156822.6|156912.6|156822.6|156896.6|156806.6|22
1653320120000|2022-05-23 15:35:20|156911.1|156821.1|156912.4|156822.4|156917.3|156827.3|156910.3|156820.3|22
1653320130000|2022-05-23 15:35:30|156914.3|156824.3|156908.8|156818.8|156914.9|156824.9|156906|156816|23
1653320140000|2022-05-23 15:35:40|156907.9|156817.9|156936.3|156846.3|156936.3|156846.3|156905.3|156815.3|21
1653320150000|2022-05-23 15:35:50|156927.9|156837.9|156896.7|156806.7|156939.6|156849.6|156894.9|156804.9|23
1653320160000|2022-05-23 15:36:00|156892.7|156802.7|156916.6|156826.6|156922.7|156832.7|156892.7|156802.7|27
1653320170000|2022-05-23 15:36:10|156916.4|156826.4|156898.9|156808.9|156925.7|156835.7|156879.1|156789.1|27
1653320180000|2022-05-23 15:36:20|156899|156809|156875.6|156785.6|156917.3|156827.3|156874.2|156784.2|28
1653320190000|2022-05-23 15:36:30|156877.3|156787.3|156907.3|156817.3|156916.3|156826.3|156877.3|156787.3|26
1653320200000|2022-05-23 15:36:40|156912.8|156822.8|156923.3|156833.3|156931.6|156841.6|156911.6|156821.6|19
1653320210000|2022-05-23 15:36:50|156925.1|156835.1|156919.4|156829.4|156927.1|156837.1|156919.3|156829.3|16
1653320220000|2022-05-23 15:37:00|156919.3|156829.3|156924.6|156834.6|156925.2|156835.2|156918.1|156828.1|21
1653320230000|2022-05-23 15:37:10|156925.5|156835.5|156915.7|156825.7|156925.5|156835.5|156915.5|156825.5|17
1653320240000|2022-05-23 15:37:20|156916.1|156826.1|156915.2|156825.2|156916.1|156826.1|156914.6|156824.6|8
1653320250000|2022-05-23 15:37:30|156915.3|156825.3|156918.1|156828.1|156921.5|156831.5|156915.2|156825.2|17
1653320260000|2022-05-23 15:37:40|156919|156829|156911.2|156821.2|156924.7|156834.7|156911.2|156821.2|14
1653320270000|2022-05-23 15:37:50|156911.6|156821.6|156947.9|156857.9|156949|156859|156911.6|156821.6|33
1653320280000|2022-05-23 15:38:00|156949.2|156859.2|156949|156859|156950.2|156860.2|156924.6|156834.6|27
1653320290000|2022-05-23 15:38:10|156949.1|156859.1|156931.9|156841.9|156950.6|156860.6|156926.5|156836.5|23
1653320300000|2022-05-23 15:38:20|156932.7|156842.7|156951.4|156861.4|156953.4|156863.4|156918.4|156828.4|31
1653320310000|2022-05-23 15:38:30|156951.2|156861.2|156948.9|156858.9|156951.3|156861.3|156947.6|156857.6|20
1653320320000|2022-05-23 15:38:40|156948.8|156858.8|156950.8|156860.8|156951.2|156861.2|156948.5|156858.5|18
1653320330000|2022-05-23 15:38:50|156951.6|156861.6|156957.2|156867.2|156957.4|156867.4|156951|156861|16
1653320340000|2022-05-23 15:39:00|156954.8|156864.8|156955.5|156865.5|156957.1|156867.1|156952.7|156862.7|19
1653320350000|2022-05-23 15:39:10|156955.3|156865.3|156936.1|156846.1|156956.2|156866.2|156932.4|156842.4|25
1653320360000|2022-05-23 15:39:20|156937.5|156847.5|156939.8|156849.8|156942|156852|156936.3|156846.3|21
1653320370000|2022-05-23 15:39:30|156940.6|156850.6|156943.5|156853.5|156949.7|156859.7|156940.6|156850.6|30
1653320380000|2022-05-23 15:39:40|156943.6|156853.6|156975.3|156885.3|156975.3|156885.3|156941.7|156851.7|22
1653320390000|2022-05-23 15:39:50|156974.6|156884.6|156975.9|156885.9|156979.4|156889.4|156970.7|156880.7|22
1653320400000|2022-05-23 15:40:00|156974|156884|156975.9|156885.9|156975.9|156885.9|156973.3|156883.3|16
1653320410000|2022-05-23 15:40:10|156975.3|156885.3|156974.3|156884.3|156978.9|156888.9|156974.3|156884.3|18
1653320420000|2022-05-23 15:40:20|156976|156886|156986.6|156896.6|156988.4|156898.4|156976|156886|22
1653320430000|2022-05-23 15:40:30|156987.7|156897.7|157011.5|156921.5|157014.3|156924.3|156987.7|156897.7|28
1653320440000|2022-05-23 15:40:40|157010.7|156920.7|157007.2|156917.2|157014.3|156924.3|157005.2|156915.2|28
1653320450000|2022-05-23 15:40:50|157007.5|156917.5|157010.3|156920.3|157010.3|156920.3|157006.7|156916.7|16
1653320460000|2022-05-23 15:41:00|157010.5|156920.5|157009|156919|157010.5|156920.5|157007.2|156917.2|15
1653320470000|2022-05-23 15:41:10|157009.3|156919.3|157008|156918|157013.5|156923.5|157006.8|156916.8|13
1653320480000|2022-05-23 15:41:20|157017.6|156927.6|157017|156927|157023|156933|157006.5|156916.5|20
1653320490000|2022-05-23 15:41:30|157020.3|156930.3|157008.9|156918.9|157022|156932|157005.1|156915.1|17
1653320500000|2022-05-23 15:41:40|157009.7|156919.7|157009.6|156919.6|157018.5|156928.5|157008.9|156918.9|13
1653320510000|2022-05-23 15:41:50|157009.5|156919.5|157014.7|156924.7|157022.9|156932.9|157008.4|156918.4|22
1653320520000|2022-05-23 15:42:00|157022.8|156932.8|157025.9|156935.9|157033.5|156943.5|157013.7|156923.7|17
1653320530000|2022-05-23 15:42:10|157026|156936|157053.4|156963.4|157073.5|156983.5|157026|156936|29
1653320540000|2022-05-23 15:42:20|157052.2|156962.2|157050.1|156960.1|157055.7|156965.7|157048.9|156958.9|16
1653320550000|2022-05-23 15:42:30|157049.3|156959.3|157062.4|156972.4|157062.4|156972.4|157047.2|156957.2|6
1653320560000|2022-05-23 15:42:40|157063.8|156973.8|157068.8|156978.8|157070.2|156980.2|157050.7|156960.7|32
1653320570000|2022-05-23 15:42:50|157067.2|156977.2|157053.1|156963.1|157069.4|156979.4|157053.1|156963.1|22
1653320580000|2022-05-23 15:43:00|157053.6|156963.6|157060.8|156970.8|157062.3|156972.3|157052.7|156962.7|26
1653320590000|2022-05-23 15:43:10|157060.7|156970.7|157070.6|156980.6|157070.9|156980.9|157055.1|156965.1|17
1653320600000|2022-05-23 15:43:20|157069.1|156979.1|157062.6|156972.6|157072.5|156982.5|157062.4|156972.4|17
1653320610000|2022-05-23 15:43:30|157062.4|156972.4|157064.4|156974.4|157064.4|156974.4|157062.4|156972.4|8
1653320620000|2022-05-23 15:43:40|157065.6|156975.6|157055.3|156965.3|157065.6|156975.6|157053.1|156963.1|7
1653320630000|2022-05-23 15:43:50|157053.9|156963.9|157060.7|156970.7|157067.6|156977.6|157053.9|156963.9|21
1653320640000|2022-05-23 15:44:00|157065|156975|157057.1|156967.1|157083.1|156993.1|157057.1|156967.1|29
1653320650000|2022-05-23 15:44:10|157066.5|156976.5|157058.2|156968.2|157073.6|156983.6|157051.5|156961.5|28
1653320660000|2022-05-23 15:44:20|157054.9|156964.9|157065.3|156975.3|157072|156982|157054.9|156964.9|25
1653320670000|2022-05-23 15:44:30|157071.2|156981.2|157077.7|156987.7|157082.5|156992.5|157057.8|156967.8|28
1653320680000|2022-05-23 15:44:40|157078|156988|157104.8|157014.8|157112.7|157022.7|157074.9|156984.9|23
1653320690000|2022-05-23 15:44:50|157098.5|157008.5|157109.7|157019.7|157113.5|157023.5|157093.5|157003.5|27
1653320700000|2022-05-23 15:45:00|157108.9|157018.9|157113|157023|157117.9|157027.9|157101.6|157011.6|33
1653320710000|2022-05-23 15:45:10|157115.4|157025.4|157109.7|157019.7|157116.4|157026.4|157107|157017|19
1653320720000|2022-05-23 15:45:20|157109.3|157019.3|157105.8|157015.8|157113.7|157023.7|157093.4|157003.4|33
1653320730000|2022-05-23 15:45:30|157105.5|157015.5|157095.7|157005.7|157112.7|157022.7|157095.7|157005.7|32
1653320740000|2022-05-23 15:45:40|157104.4|157014.4|157099.7|157009.7|157105.2|157015.2|157089.7|156999.7|34
1653320750000|2022-05-23 15:45:50|157100.1|157010.1|157106.8|157016.8|157108.6|157018.6|157092|157002|26
1653320760000|2022-05-23 15:46:00|157107.5|157017.5|157103.2|157013.2|157111.7|157021.7|157101.6|157011.6|21
1653320770000|2022-05-23 15:46:10|157102.9|157012.9|157108.2|157018.2|157112.5|157022.5|157101.1|157011.1|30
1653320780000|2022-05-23 15:46:20|157108.4|157018.4|157105.2|157015.2|157110.3|157020.3|157097.7|157007.7|35
1653320790000|2022-05-23 15:46:30|157106.2|157016.2|157098.7|157008.7|157106.6|157016.6|157098.7|157008.7|25
1653320800000|2022-05-23 15:46:40|157099.4|157009.4|157101|157011|157102.8|157012.8|157098.2|157008.2|24
1653320810000|2022-05-23 15:46:50|157100.1|157010.1|157104.7|157014.7|157108.8|157018.8|157100.1|157010.1|19
1653320820000|2022-05-23 15:47:00|157104.8|157014.8|157105.6|157015.6|157105.8|157015.8|157104.1|157014.1|12
1653320830000|2022-05-23 15:47:10|157106.1|157016.1|157090.1|157000.1|157106.9|157016.9|157087.6|156997.6|22
1653320840000|2022-05-23 15:47:20|157091.5|157001.5|157094|157004|157096.5|157006.5|157091.5|157001.5|21
1653320850000|2022-05-23 15:47:30|157094.7|157004.7|157089.1|156999.1|157095.2|157005.2|157086.8|156996.8|23
1653320860000|2022-05-23 15:47:40|157089.3|156999.3|157088.9|156998.9|157089.5|156999.5|157085.6|156995.6|13
1653320870000|2022-05-23 15:47:50|157091.5|157001.5|157087.8|156997.8|157091.8|157001.8|157087.8|156997.8|12
1653320880000|2022-05-23 15:48:00|157088.5|156998.5|157094.5|157004.5|157095.4|157005.4|157088.4|156998.4|14
1653320890000|2022-05-23 15:48:10|157094.6|157004.6|157095.5|157005.5|157096.6|157006.6|157094.4|157004.4|16
1653320900000|2022-05-23 15:48:20|157096|157006|157120.7|157030.7|157124.8|157034.8|157095.7|157005.7|28
1653320910000|2022-05-23 15:48:30|157119.3|157029.3|157119.9|157029.9|157121.2|157031.2|157116.3|157026.3|32
1653320920000|2022-05-23 15:48:40|157120.7|157030.7|157123.2|157033.2|157123.2|157033.2|157113.8|157023.8|30
1653320930000|2022-05-23 15:48:50|157122|157032|157124.7|157034.7|157126.3|157036.3|157121.4|157031.4|31
1653320940000|2022-05-23 15:49:00|157124.2|157034.2|157115.8|157025.8|157125.1|157035.1|157115|157025|35
1653320950000|2022-05-23 15:49:10|157116|157026|157118.8|157028.8|157120.6|157030.6|157116|157026|34
1653320960000|2022-05-23 15:49:20|157118.3|157028.3|157119|157029|157119|157029|157114.7|157024.7|26
1653320970000|2022-05-23 15:49:30|157120.2|157030.2|157116.4|157026.4|157122.4|157032.4|157112.2|157022.2|28
1653320980000|2022-05-23 15:49:40|157116.9|157026.9|157113.1|157023.1|157116.9|157026.9|157110.7|157020.7|30
1653320990000|2022-05-23 15:49:50|157115.3|157025.3|157115.7|157025.7|157116.8|157026.8|157113.9|157023.9|25
1653321000000|2022-05-23 15:50:00|157116.8|157026.8|157123.9|157033.9|157124|157034|157115.2|157025.2|31
1653321010000|2022-05-23 15:50:10|157123.7|157033.7|157119.2|157029.2|157124.3|157034.3|157116.2|157026.2|27
1653321020000|2022-05-23 15:50:20|157117.8|157027.8|157121.4|157031.4|157125.9|157035.9|157116.2|157026.2|34
1653321030000|2022-05-23 15:50:30|157120.6|157030.6|157111.3|157021.3|157122.9|157032.9|157111.3|157021.3|27
1653321040000|2022-05-23 15:50:40|157116.2|157026.2|157120.4|157030.4|157121.7|157031.7|157116.2|157026.2|32
1653321050000|2022-05-23 15:50:50|157119.9|157029.9|157120.9|157030.9|157124.3|157034.3|157117.9|157027.9|26
1653321060000|2022-05-23 15:51:00|157125.9|157035.9|157124.5|157034.5|157126.2|157036.2|157120.4|157030.4|30
1653321070000|2022-05-23 15:51:10|157124|157034|157122.8|157032.8|157125.1|157035.1|157118.7|157028.7|29
1653321080000|2022-05-23 15:51:20|157123.8|157033.8|157123.5|157033.5|157130.6|157040.6|157121.7|157031.7|27
1653321090000|2022-05-23 15:51:30|157123.1|157033.1|157124.9|157034.9|157128.5|157038.5|157122.6|157032.6|23
1653321100000|2022-05-23 15:51:40|157123.4|157033.4|157128.2|157038.2|157129.8|157039.8|157119.9|157029.9|23
1653321110000|2022-05-23 15:51:50|157128.5|157038.5|157125.9|157035.9|157128.5|157038.5|157124.4|157034.4|22
1653321120000|2022-05-23 15:52:00|157123.8|157033.8|157129.5|157039.5|157130.1|157040.1|157123.8|157033.8|22
1653321130000|2022-05-23 15:52:10|157130|157040|157125.5|157035.5|157130.3|157040.3|157124.1|157034.1|25
1653321140000|2022-05-23 15:52:20|157126.5|157036.5|157122.3|157032.3|157126.5|157036.5|157113.1|157023.1|29
1653321150000|2022-05-23 15:52:30|157121.2|157031.2|157146.6|157056.6|157153.8|157063.8|157121.2|157031.2|31
1653321160000|2022-05-23 15:52:40|157147.2|157057.2|157232.5|157142.5|157256.3|157166.3|157147.2|157057.2|32
1653321170000|2022-05-23 15:52:50|157232.6|157142.6|157233|157143|157235.2|157145.2|157229.5|157139.5|20
1653321180000|2022-05-23 15:53:00|157231.9|157141.9|157225|157135|157232.2|157142.2|157225|157135|18
1653321190000|2022-05-23 15:53:10|157225.3|157135.3|157238.5|157148.5|157261|157171|157213.1|157123.1|33
1653321200000|2022-05-23 15:53:20|157239.9|157149.9|157227.4|157137.4|157241.4|157151.4|157222|157132|33
1653321210000|2022-05-23 15:53:30|157232.5|157142.5|157232.1|157142.1|157235.9|157145.9|157223.8|157133.8|37
1653321220000|2022-05-23 15:53:40|157229.8|157139.8|157241.5|157151.5|157242.7|157152.7|157220.7|157130.7|36
1653321230000|2022-05-23 15:53:50|157241.1|157151.1|157241.2|157151.2|157248.3|157158.3|157235.3|157145.3|33
1653321240000|2022-05-23 15:54:00|157239.8|157149.8|157227.2|157137.2|157241.3|157151.3|157217.1|157127.1|38
1653321250000|2022-05-23 15:54:10|157226.2|157136.2|157238.5|157148.5|157241.4|157151.4|157224.3|157134.3|35
1653321260000|2022-05-23 15:54:20|157239.2|157149.2|157352.8|157262.8|157368.2|157278.2|157234.3|157144.3|31
1653321270000|2022-05-23 15:54:30|157359.8|157269.8|157326.9|157236.9|157359.8|157269.8|157326.9|157236.9|19
1653321280000|2022-05-23 15:54:40|157326.4|157236.4|157385.1|157295.1|157394.9|157304.9|157326.4|157236.4|32
1653321290000|2022-05-23 15:54:50|157398.4|157308.4|157407.5|157317.5|157408.9|157318.9|157398.4|157308.4|25
1653321300000|2022-05-23 15:55:00|157407.9|157317.9|157369.6|157279.6|157409|157319|157365.3|157275.3|27
1653321310000|2022-05-23 15:55:10|157371.1|157281.1|157371.6|157281.6|157373.4|157283.4|157364|157274|28
1653321320000|2022-05-23 15:55:20|157369.6|157279.6|157366.4|157276.4|157373.6|157283.6|157360.3|157270.3|25
1653321330000|2022-05-23 15:55:30|157360|157270|157356.1|157266.1|157363.2|157273.2|157347.1|157257.1|18
1653321340000|2022-05-23 15:55:40|157352.9|157262.9|157356.5|157266.5|157365.1|157275.1|157352.9|157262.9|22
1653321350000|2022-05-23 15:55:50|157355.9|157265.9|157338.4|157248.4|157356.3|157266.3|157334.4|157244.4|21
1653321360000|2022-05-23 15:56:00|157337|157247|157321.8|157231.8|157338.2|157248.2|157312.4|157222.4|38
1653321370000|2022-05-23 15:56:10|157320.9|157230.9|157365.8|157275.8|157367.8|157277.8|157320.9|157230.9|27
1653321380000|2022-05-23 15:56:20|157367.5|157277.5|157364.5|157274.5|157367.5|157277.5|157364.5|157274.5|20
1653321390000|2022-05-23 15:56:30|157364.8|157274.8|157371|157281|157371|157281|157341.2|157251.2|20
1653321400000|2022-05-23 15:56:40|157370.1|157280.1|157390.9|157300.9|157393.3|157303.3|157367.9|157277.9|28
1653321410000|2022-05-23 15:56:50|157390.2|157300.2|157394.6|157304.6|157396.2|157306.2|157390.2|157300.2|29
1653321420000|2022-05-23 15:57:00|157393|157303|157391.9|157301.9|157393.4|157303.4|157391|157301|17
1653321430000|2022-05-23 15:57:10|157391.1|157301.1|157408.4|157318.4|157410.7|157320.7|157390.9|157300.9|20
1653321440000|2022-05-23 15:57:20|157413.2|157323.2|157387.5|157297.5|157413.2|157323.2|157378.2|157288.2|29
1653321450000|2022-05-23 15:57:30|157387.1|157297.1|157326.7|157236.7|157387.1|157297.1|157323.8|157233.8|30
1653321460000|2022-05-23 15:57:40|157339.3|157249.3|157318.2|157228.2|157339.3|157249.3|157308.5|157218.5|37
1653321470000|2022-05-23 15:57:50|157318.7|157228.7|157324.4|157234.4|157327.5|157237.5|157298.1|157208.1|38
1653321480000|2022-05-23 15:58:00|157323.6|157233.6|157318.8|157228.8|157333.6|157243.6|157305.7|157215.7|28
1653321490000|2022-05-23 15:58:10|157329.8|157239.8|157316.9|157226.9|157329.8|157239.8|157304.2|157214.2|28
1653321500000|2022-05-23 15:58:20|157317.3|157227.3|157310.4|157220.4|157317.3|157227.3|157305.1|157215.1|30
1653321510000|2022-05-23 15:58:30|157308.9|157218.9|157309.9|157219.9|157315.8|157225.8|157307.6|157217.6|24
1653321520000|2022-05-23 15:58:40|157309.6|157219.6|157321.9|157231.9|157327.1|157237.1|157309.6|157219.6|23
1653321530000|2022-05-23 15:58:50|157325.2|157235.2|157336.5|157246.5|157339.8|157249.8|157307.6|157217.6|27
1653321540000|2022-05-23 15:59:00|157336.1|157246.1|157340.3|157250.3|157348.4|157258.4|157336.1|157246.1|18
1653321550000|2022-05-23 15:59:10|157341.7|157251.7|157420.5|157330.5|157420.5|157330.5|157336.6|157246.6|20
1653321560000|2022-05-23 15:59:20|157416.9|157326.9|157419.2|157329.2|157456.6|157366.6|157416.9|157326.9|39
1653321570000|2022-05-23 15:59:30|157430.5|157340.5|157429.8|157339.8|157432.4|157342.4|157422.3|157332.3|27
1653321580000|2022-05-23 15:59:40|157429.9|157339.9|157430.1|157340.1|157430.9|157340.9|157424.5|157334.5|22
1653321590000|2022-05-23 15:59:50|157431.8|157341.8|157432.2|157342.2|157432.2|157342.2|157426.9|157336.9|21
1653321600000|2022-05-23 16:00:00|157432.1|157342.1|157453.6|157363.6|157470.2|157380.2|157431|157341|39
1653321610000|2022-05-23 16:00:10|157463.9|157373.9|157462.3|157372.3|157468.7|157378.7|157453.5|157363.5|33
1653321620000|2022-05-23 16:00:20|157460.4|157370.4|157460.4|157370.4|157468.7|157378.7|157451.3|157361.3|32
1653321630000|2022-05-23 16:00:30|157457.5|157367.5|157436.2|157346.2|157462.8|157372.8|157430.5|157340.5|37
1653321640000|2022-05-23 16:00:40|157437.3|157347.3|157440.4|157350.4|157442|157352|157429.2|157339.2|30
1653321650000|2022-05-23 16:00:50|157442.9|157352.9|157448.9|157358.9|157464.7|157374.7|157442.9|157352.9|39
1653321660000|2022-05-23 16:01:00|157453.8|157363.8|157453.7|157363.7|157456.6|157366.6|157446|157356|32
1653321670000|2022-05-23 16:01:10|157452.8|157362.8|157449.8|157359.8|157460.6|157370.6|157449.8|157359.8|36
1653321680000|2022-05-23 16:01:20|157449.1|157359.1|157455.3|157365.3|157458.2|157368.2|157449.1|157359.1|27
1653321690000|2022-05-23 16:01:30|157454.2|157364.2|157447.6|157357.6|157459.4|157369.4|157443.2|157353.2|25
1653321700000|2022-05-23 16:01:40|157447.2|157357.2|157440.9|157350.9|157447.4|157357.4|157440.9|157350.9|28
1653321710000|2022-05-23 16:01:50|157440|157350|157442.2|157352.2|157444.5|157354.5|157439.2|157349.2|28
1653321720000|2022-05-23 16:02:00|157442.5|157352.5|157440.2|157350.2|157445.6|157355.6|157435.1|157345.1|36
1653321730000|2022-05-23 16:02:10|157441|157351|157446.4|157356.4|157447.6|157357.6|157439.3|157349.3|25
1653321740000|2022-05-23 16:02:20|157444.3|157354.3|157414.2|157324.2|157445.5|157355.5|157414.2|157324.2|29
1653321750000|2022-05-23 16:02:30|157415.6|157325.6|157414|157324|157423.9|157333.9|157409.8|157319.8|29
1653321760000|2022-05-23 16:02:40|157413.5|157323.5|157425.2|157335.2|157428|157338|157408.7|157318.7|35
1653321770000|2022-05-23 16:02:50|157423.8|157333.8|157419|157329|157426.4|157336.4|157419|157329|13
1653321780000|2022-05-23 16:03:00|157419.7|157329.7|157434.7|157344.7|157434.7|157344.7|157419|157329|14
1653321790000|2022-05-23 16:03:10|157434.4|157344.4|157438.3|157348.3|157440.2|157350.2|157421|157331|34
1653321800000|2022-05-23 16:03:20|157437.5|157347.5|157435.3|157345.3|157439.1|157349.1|157435.1|157345.1|18
1653321810000|2022-05-23 16:03:30|157435.1|157345.1|157434.1|157344.1|157435.4|157345.4|157434.1|157344.1|10
1653321820000|2022-05-23 16:03:40|157434.5|157344.5|157424.7|157334.7|157439.5|157349.5|157424.2|157334.2|17
1653321830000|2022-05-23 16:03:50|157426.6|157336.6|157429.2|157339.2|157433.2|157343.2|157423.5|157333.5|23
1653321840000|2022-05-23 16:04:00|157426.9|157336.9|157440|157350|157441.1|157351.1|157426.2|157336.2|26
1653321850000|2022-05-23 16:04:10|157440.6|157350.6|157427.6|157337.6|157442.4|157352.4|157421.7|157331.7|26
1653321860000|2022-05-23 16:04:20|157435.7|157345.7|157426.1|157336.1|157440.7|157350.7|157418.4|157328.4|35
1653321870000|2022-05-23 16:04:30|157436.8|157346.8|157383.9|157293.9|157436.8|157346.8|157383.9|157293.9|31
1653321880000|2022-05-23 16:04:40|157386.2|157296.2|157393.1|157303.1|157401.4|157311.4|157385.5|157295.5|27
1653321890000|2022-05-23 16:04:50|157393.2|157303.2|157394.2|157304.2|157417.1|157327.1|157393.2|157303.2|36
1653321900000|2022-05-23 16:05:00|157397.7|157307.7|157395.3|157305.3|157400.7|157310.7|157393.7|157303.7|21
1653321910000|2022-05-23 16:05:10|157394.3|157304.3|157393.5|157303.5|157396|157306|157392.9|157302.9|22
1653321920000|2022-05-23 16:05:20|157393.4|157303.4|157402.1|157312.1|157402.1|157312.1|157393.3|157303.3|17
1653321930000|2022-05-23 16:05:30|157401|157311|157401.2|157311.2|157403.7|157313.7|157400.6|157310.6|15
1653321940000|2022-05-23 16:05:40|157404|157314|157468.8|157378.8|157476.2|157386.2|157396.7|157306.7|31
1653321950000|2022-05-23 16:05:50|157470.3|157380.3|157438|157348|157471.6|157381.6|157436.5|157346.5|30
1653321960000|2022-05-23 16:06:00|157440.5|157350.5|157449.1|157359.1|157450|157360|157431.1|157341.1|32
1653321970000|2022-05-23 16:06:10|157448.1|157358.1|157444.7|157354.7|157450.3|157360.3|157444.7|157354.7|23
1653321980000|2022-05-23 16:06:20|157445.9|157355.9|157448.1|157358.1|157450.4|157360.4|157445.3|157355.3|25
1653321990000|2022-05-23 16:06:30|157447.2|157357.2|157444.8|157354.8|157448.2|157358.2|157439.6|157349.6|27
1653322000000|2022-05-23 16:06:40|157444.7|157354.7|157443.6|157353.6|157449.7|157359.7|157442.8|157352.8|23
1653322010000|2022-05-23 16:06:50|157444.4|157354.4|157453|157363|157455.3|157365.3|157437.9|157347.9|34
1653322020000|2022-05-23 16:07:00|157456.4|157366.4|157452.1|157362.1|157456.4|157366.4|157450.2|157360.2|31
1653322030000|2022-05-23 16:07:10|157450.8|157360.8|157445.7|157355.7|157452.9|157362.9|157436.7|157346.7|29
1653322040000|2022-05-23 16:07:20|157444.6|157354.6|157437.8|157347.8|157449.9|157359.9|157437.3|157347.3|30
1653322050000|2022-05-23 16:07:30|157437.6|157347.6|157425.9|157335.9|157441.1|157351.1|157416.7|157326.7|32
1653322060000|2022-05-23 16:07:40|157427.3|157337.3|157423.1|157333.1|157427.6|157337.6|157422.7|157332.7|27
1653322070000|2022-05-23 16:07:50|157422.7|157332.7|157421.7|157331.7|157425|157335|157419|157329|25
1653322080000|2022-05-23 16:08:00|157421.1|157331.1|157430.1|157340.1|157440.5|157350.5|157411.2|157321.2|33
1653322090000|2022-05-23 16:08:10|157428.7|157338.7|157441.1|157351.1|157454.6|157364.6|157423.6|157333.6|28
1653322100000|2022-05-23 16:08:20|157440.2|157350.2|157442.7|157352.7|157460.5|157370.5|157435|157345|33
1653322110000|2022-05-23 16:08:30|157447.8|157357.8|157447.7|157357.7|157449.5|157359.5|157442.9|157352.9|30
1653322120000|2022-05-23 16:08:40|157446.4|157356.4|157447.5|157357.5|157448.5|157358.5|157445|157355|27
1653322130000|2022-05-23 16:08:50|157447.8|157357.8|157446.8|157356.8|157447.9|157357.9|157444.7|157354.7|20
1653322140000|2022-05-23 16:09:00|157447.1|157357.1|157480.4|157390.4|157486.8|157396.8|157444.8|157354.8|31
1653322150000|2022-05-23 16:09:10|157480.9|157390.9|157477.7|157387.7|157482.4|157392.4|157459|157369|38
1653322160000|2022-05-23 16:09:20|157478|157388|157462.8|157372.8|157486.7|157396.7|157462.8|157372.8|26
1653322170000|2022-05-23 16:09:30|157466.8|157376.8|157462.9|157372.9|157467.6|157377.6|157462|157372|16
1653322180000|2022-05-23 16:09:40|157463.9|157373.9|157465.1|157375.1|157466.5|157376.5|157462.5|157372.5|11
1653322190000|2022-05-23 16:09:50|157465.2|157375.2|157462.6|157372.6|157465.2|157375.2|157462.6|157372.6|7
1653322200000|2022-05-23 16:10:00|157463.4|157373.4|157462|157372|157463.4|157373.4|157462|157372|8
1653322210000|2022-05-23 16:10:10|157462.7|157372.7|157456.3|157366.3|157465|157375|157456.3|157366.3|9
1653322220000|2022-05-23 16:10:20|157459.6|157369.6|157459.2|157369.2|157461.4|157371.4|157458.1|157368.1|16
1653322230000|2022-05-23 16:10:30|157457.8|157367.8|157463.5|157373.5|157464.9|157374.9|157457.8|157367.8|13
1653322240000|2022-05-23 16:10:40|157463.6|157373.6|157462.5|157372.5|157463.6|157373.6|157462|157372|8
1653322250000|2022-05-23 16:10:50|157463|157373|157469|157379|157476.4|157386.4|157463|157373|23
1653322260000|2022-05-23 16:11:00|157468.4|157378.4|157466.6|157376.6|157468.6|157378.6|157466.6|157376.6|10
1653322270000|2022-05-23 16:11:10|157466.8|157376.8|157459.5|157369.5|157467.2|157377.2|157456.7|157366.7|21
1653322280000|2022-05-23 16:11:20|157460|157370|157460.4|157370.4|157460.4|157370.4|157459.7|157369.7|10
1653322290000|2022-05-23 16:11:30|157460.3|157370.3|157458.8|157368.8|157460.4|157370.4|157458.8|157368.8|9
1653322300000|2022-05-23 16:11:40|157458.9|157368.9|157453.4|157363.4|157459.9|157369.9|157453.4|157363.4|12
1653322310000|2022-05-23 16:11:50|157452.9|157362.9|157453.3|157363.3|157456.3|157366.3|157451.6|157361.6|12
1653322320000|2022-05-23 16:12:00|157453.8|157363.8|157455.4|157365.4|157455.4|157365.4|157451.7|157361.7|15
1653322330000|2022-05-23 16:12:10|157455.5|157365.5|157441.3|157351.3|157455.5|157365.5|157437.6|157347.6|15
1653322340000|2022-05-23 16:12:20|157439.1|157349.1|157444.5|157354.5|157444.5|157354.5|157439.1|157349.1|18
1653322350000|2022-05-23 16:12:30|157444.3|157354.3|157444.7|157354.7|157444.7|157354.7|157443.4|157353.4|8
1653322360000|2022-05-23 16:12:40|157445.4|157355.4|157444.9|157354.9|157445.4|157355.4|157443.6|157353.6|9
1653322370000|2022-05-23 16:12:50|157445.1|157355.1|157445.9|157355.9|157446|157356|157443.4|157353.4|9
1653322380000|2022-05-23 16:13:00|157448.9|157358.9|157444.3|157354.3|157448.9|157358.9|157442.1|157352.1|15
1653322390000|2022-05-23 16:13:10|157445.9|157355.9|157446.1|157356.1|157447.6|157357.6|157442.6|157352.6|21
1653322400000|2022-05-23 16:13:20|157446.2|157356.2|157445.6|157355.6|157449|157359|157445.6|157355.6|17
1653322410000|2022-05-23 16:13:30|157445.2|157355.2|157445|157355|157447.7|157357.7|157434.9|157344.9|28
1653322420000|2022-05-23 16:13:40|157444.9|157354.9|157444.6|157354.6|157446.2|157356.2|157440.7|157350.7|26
1653322430000|2022-05-23 16:13:50|157443.7|157353.7|157442.3|157352.3|157446.3|157356.3|157442.2|157352.2|19
1653322440000|2022-05-23 16:14:00|157442.1|157352.1|157443.9|157353.9|157444.3|157354.3|157439.8|157349.8|17
1653322450000|2022-05-23 16:14:10|157444|157354|157441|157351|157444|157354|157441|157351|10
1653322460000|2022-05-23 16:14:20|157441.4|157351.4|157446.2|157356.2|157447.4|157357.4|157440.3|157350.3|22
1653322470000|2022-05-23 16:14:30|157446.3|157356.3|157445.3|157355.3|157447|157357|157443.8|157353.8|16
1653322480000|2022-05-23 16:14:40|157445|157355|157446.1|157356.1|157449|157359|157442.6|157352.6|22
1653322490000|2022-05-23 16:14:50|157445.9|157355.9|157456.2|157366.2|157458.9|157368.9|157445.5|157355.5|22
1653322500000|2022-05-23 16:15:00|157451.7|157361.7|157455|157365|157457.5|157367.5|157451.7|157361.7|31
1653322510000|2022-05-23 16:15:10|157454.7|157364.7|157454.6|157364.6|157456.6|157366.6|157452.9|157362.9|21
1653322520000|2022-05-23 16:15:20|157454.8|157364.8|157450.9|157360.9|157454.8|157364.8|157450.4|157360.4|15
1653322530000|2022-05-23 16:15:30|157451.3|157361.3|157449.2|157359.2|157452|157362|157448|157358|22
1653322540000|2022-05-23 16:15:40|157449.7|157359.7|157449.5|157359.5|157451.1|157361.1|157447.1|157357.1|20
1653322550000|2022-05-23 16:15:50|157450.6|157360.6|157451.9|157361.9|157454.5|157364.5|157447.9|157357.9|24
1653322560000|2022-05-23 16:16:00|157453.8|157363.8|157454.2|157364.2|157454.8|157364.8|157450.5|157360.5|25
1653322570000|2022-05-23 16:16:10|157451.3|157361.3|157539|157449|157562|157472|157450.6|157360.6|33
1653322580000|2022-05-23 16:16:20|157542.6|157452.6|157542.5|157452.5|157544.8|157454.8|157535.2|157445.2|27
1653322590000|2022-05-23 16:16:30|157541.5|157451.5|157546.6|157456.6|157547|157457|157529.2|157439.2|35
1653322600000|2022-05-23 16:16:40|157548|157458|157544|157454|157548.1|157458.1|157543.7|157453.7|24
1653322610000|2022-05-23 16:16:50|157544.4|157454.4|157541.7|157451.7|157547.5|157457.5|157536.6|157446.6|37
1653322620000|2022-05-23 16:17:00|157542.7|157452.7|157557.3|157467.3|157557.9|157467.9|157536.6|157446.6|25
1653322630000|2022-05-23 16:17:10|157556.2|157466.2|157546.6|157456.6|157559.2|157469.2|157542.7|157452.7|30
1653322640000|2022-05-23 16:17:20|157546.3|157456.3|157541.3|157451.3|157546.3|157456.3|157533.6|157443.6|25
1653322650000|2022-05-23 16:17:30|157538|157448|157537.8|157447.8|157540.1|157450.1|157537.1|157447.1|23
1653322660000|2022-05-23 16:17:40|157537.5|157447.5|157540.1|157450.1|157541.6|157451.6|157533.8|157443.8|19
1653322670000|2022-05-23 16:17:50|157540|157450|157537.6|157447.6|157543.4|157453.4|157537.2|157447.2|20
1653322680000|2022-05-23 16:18:00|157537|157447|157531.7|157441.7|157537.1|157447.1|157525.2|157435.2|22
1653322690000|2022-05-23 16:18:10|157531.8|157441.8|157527.3|157437.3|157531.8|157441.8|157526.8|157436.8|25
1653322700000|2022-05-23 16:18:20|157527.7|157437.7|157530.3|157440.3|157533.5|157443.5|157512|157422|32
1653322710000|2022-05-23 16:18:30|157534.7|157444.7|157527.2|157437.2|157534.7|157444.7|157527.2|157437.2|28
1653322720000|2022-05-23 16:18:40|157526.9|157436.9|157550.6|157460.6|157551.3|157461.3|157520|157430|29
1653322730000|2022-05-23 16:18:50|157545.6|157455.6|157531.1|157441.1|157545.6|157455.6|157524.5|157434.5|25
1653322740000|2022-05-23 16:19:00|157531.3|157441.3|157548.9|157458.9|157553.5|157463.5|157530.9|157440.9|25
1653322750000|2022-05-23 16:19:10|157548.6|157458.6|157547.2|157457.2|157554.1|157464.1|157546.2|157456.2|19
1653322760000|2022-05-23 16:19:20|157545.4|157455.4|157542.6|157452.6|157548.9|157458.9|157541.5|157451.5|24
1653322770000|2022-05-23 16:19:30|157542.5|157452.5|157541.8|157451.8|157546|157456|157536.6|157446.6|16
1653322780000|2022-05-23 16:19:40|157542.5|157452.5|157540.2|157450.2|157542.5|157452.5|157528.1|157438.1|34
1653322790000|2022-05-23 16:19:50|157539.9|157449.9|157538.4|157448.4|157543.9|157453.9|157533.5|157443.5|12
1653322800000|2022-05-23 16:20:00|157538.9|157448.9|157539.8|157449.8|157539.8|157449.8|157536.6|157446.6|8
1653322810000|2022-05-23 16:20:10|157546.4|157456.4|157523.1|157433.1|157546.4|157456.4|157523.1|157433.1|20
1653322820000|2022-05-23 16:20:20|157524.7|157434.7|157528.7|157438.7|157531.9|157441.9|157524.7|157434.7|13
1653322830000|2022-05-23 16:20:30|157527|157437|157523.4|157433.4|157528.1|157438.1|157523.3|157433.3|21
1653322840000|2022-05-23 16:20:40|157523.2|157433.2|157520.8|157430.8|157523.3|157433.3|157520.8|157430.8|16
1653322850000|2022-05-23 16:20:50|157521.1|157431.1|157535.1|157445.1|157537.8|157447.8|157521.1|157431.1|24
1653322860000|2022-05-23 16:21:00|157533.4|157443.4|157533.9|157443.9|157534.7|157444.7|157531.3|157441.3|24
1653322870000|2022-05-23 16:21:10|157532.8|157442.8|157528|157438|157535.7|157445.7|157527.4|157437.4|26
1653322880000|2022-05-23 16:21:20|157531.5|157441.5|157545.8|157455.8|157548.2|157458.2|157531.5|157441.5|28
1653322890000|2022-05-23 16:21:30|157545.5|157455.5|157534.5|157444.5|157550|157460|157533.4|157443.4|30
1653322900000|2022-05-23 16:21:40|157534.2|157444.2|157531|157441|157537.2|157447.2|157531|157441|29
1653322910000|2022-05-23 16:21:50|157528.8|157438.8|157540.2|157450.2|157540.9|157450.9|157527.2|157437.2|34
1653322920000|2022-05-23 16:22:00|157541.3|157451.3|157538.3|157448.3|157543.7|157453.7|157536.6|157446.6|13
1653322930000|2022-05-23 16:22:10|157534.6|157444.6|157539|157449|157543.1|157453.1|157534.6|157444.6|26
1653322940000|2022-05-23 16:22:20|157541.9|157451.9|157540.1|157450.1|157549.1|157459.1|157539.7|157449.7|27
1653322950000|2022-05-23 16:22:30|157539.9|157449.9|157540.8|157450.8|157541.3|157451.3|157532.7|157442.7|32
1653322960000|2022-05-23 16:22:40|157541.3|157451.3|157542|157452|157543.7|157453.7|157541.3|157451.3|16
1653322970000|2022-05-23 16:22:50|157545|157455|157539.1|157449.1|157545|157455|157539.1|157449.1|13
1653322980000|2022-05-23 16:23:00|157538.3|157448.3|157548.3|157458.3|157548.3|157458.3|157529.4|157439.4|26
1653322990000|2022-05-23 16:23:10|157546.4|157456.4|157543.2|157453.2|157547.5|157457.5|157541.8|157451.8|24
1653323000000|2022-05-23 16:23:20|157536.9|157446.9|157538.7|157448.7|157544.4|157454.4|157535|157445|30
1653323010000|2022-05-23 16:23:30|157538.2|157448.2|157536|157446|157541|157451|157534.7|157444.7|20
1653323020000|2022-05-23 16:23:40|157535.7|157445.7|157536.3|157446.3|157536.3|157446.3|157533.8|157443.8|18
1653323030000|2022-05-23 16:23:50|157535.3|157445.3|157539.9|157449.9|157543.8|157453.8|157533.7|157443.7|24
1653323040000|2022-05-23 16:24:00|157538.9|157448.9|157530.1|157440.1|157540.2|157450.2|157528.7|157438.7|22
1653323050000|2022-05-23 16:24:10|157530.3|157440.3|157537.9|157447.9|157541.8|157451.8|157530.3|157440.3|34
1653323060000|2022-05-23 16:24:20|157537.4|157447.4|157537|157447|157539.2|157449.2|157535.1|157445.1|21
1653323070000|2022-05-23 16:24:30|157536.8|157446.8|157538.6|157448.6|157539|157449|157535|157445|25
1653323080000|2022-05-23 16:24:40|157538.3|157448.3|157524.5|157434.5|157538.3|157448.3|157521.7|157431.7|24
1653323090000|2022-05-23 16:24:50|157524.4|157434.4|157512.2|157422.2|157529.5|157439.5|157511.4|157421.4|32
1653323100000|2022-05-23 16:25:00|157510.7|157420.7|157511.2|157421.2|157512.5|157422.5|157510.7|157420.7|16
1653323110000|2022-05-23 16:25:10|157511.3|157421.3|157508.8|157418.8|157511.9|157421.9|157508.8|157418.8|12
1653323120000|2022-05-23 16:25:20|157508.9|157418.9|157505.2|157415.2|157508.9|157418.9|157505.2|157415.2|13
1653323130000|2022-05-23 16:25:30|157504.6|157414.6|157503.3|157413.3|157505.5|157415.5|157462|157372|35
1653323140000|2022-05-23 16:25:40|157503.4|157413.4|157508.1|157418.1|157511.7|157421.7|157503.4|157413.4|38
1653323150000|2022-05-23 16:25:50|157507.5|157417.5|157505.1|157415.1|157510.8|157420.8|157504.5|157414.5|30
1653323160000|2022-05-23 16:26:00|157505.2|157415.2|157499.6|157409.6|157506.4|157416.4|157499.4|157409.4|22
1653323170000|2022-05-23 16:26:10|157500|157410|157500|157410|157504.9|157414.9|157493.3|157403.3|30
1653323180000|2022-05-23 16:26:20|157502.8|157412.8|157499.7|157409.7|157502.8|157412.8|157492.8|157402.8|28
1653323190000|2022-05-23 16:26:30|157500.9|157410.9|157494.7|157404.7|157500.9|157410.9|157493.4|157403.4|27
1653323200000|2022-05-23 16:26:40|157494.6|157404.6|157485.8|157395.8|157497.9|157407.9|157484.5|157394.5|27
1653323210000|2022-05-23 16:26:50|157486.9|157396.9|157486.9|157396.9|157491.8|157401.8|157485|157395|36
1653323220000|2022-05-23 16:27:00|157487.1|157397.1|157491.1|157401.1|157491.7|157401.7|157485.6|157395.6|32
1653323230000|2022-05-23 16:27:10|157491|157401|157488.5|157398.5|157491.4|157401.4|157488.2|157398.2|28
1653323240000|2022-05-23 16:27:20|157490.2|157400.2|157500.6|157410.6|157505.4|157415.4|157483.8|157393.8|31
1653323250000|2022-05-23 16:27:30|157500.3|157410.3|157494.7|157404.7|157500.3|157410.3|157492|157402|27
1653323260000|2022-05-23 16:27:40|157494.6|157404.6|157493|157403|157495.5|157405.5|157491.3|157401.3|20
1653323270000|2022-05-23 16:27:50|157493.4|157403.4|157498.3|157408.3|157498.3|157408.3|157491|157401|23
1653323280000|2022-05-23 16:28:00|157495.1|157405.1|157496.8|157406.8|157504.5|157414.5|157488.8|157398.8|33
1653323290000|2022-05-23 16:28:10|157493|157403|157432.1|157342.1|157499.6|157409.6|157429.7|157339.7|36
1653323300000|2022-05-23 16:28:20|157432.4|157342.4|157439.9|157349.9|157450|157360|157432.4|157342.4|31
1653323310000|2022-05-23 16:28:30|157439.4|157349.4|157448.8|157358.8|157451.3|157361.3|157439.1|157349.1|25
1653323320000|2022-05-23 16:28:40|157446.9|157356.9|157437.4|157347.4|157456.6|157366.6|157432|157342|37
1653323330000|2022-05-23 16:28:50|157438|157348|157435|157345|157439.6|157349.6|157434.6|157344.6|19
1653323340000|2022-05-23 16:29:00|157435.6|157345.6|157433|157343|157437.1|157347.1|157433|157343|16
1653323350000|2022-05-23 16:29:10|157431.8|157341.8|157416.7|157326.7|157444.2|157354.2|157416.7|157326.7|21
1653323360000|2022-05-23 16:29:20|157430.2|157340.2|157438.6|157348.6|157440.7|157350.7|157410.5|157320.5|36
1653323370000|2022-05-23 16:29:30|157437.3|157347.3|157437|157347|157439.3|157349.3|157426|157336|35
1653323380000|2022-05-23 16:29:40|157434.2|157344.2|157432.6|157342.6|157442.8|157352.8|157431.5|157341.5|30
1653323390000|2022-05-23 16:29:50|157433.1|157343.1|157431.7|157341.7|157433.9|157343.9|157431.4|157341.4|20
1653323400000|2022-05-23 16:30:00|157432.4|157342.4|157436.8|157346.8|157444.9|157354.9|157432.4|157342.4|36
1653323410000|2022-05-23 16:30:10|157436.6|157346.6|157440.1|157350.1|157442|157352|157436.4|157346.4|27
1653323420000|2022-05-23 16:30:20|157440.9|157350.9|157439.6|157349.6|157440.9|157350.9|157437.7|157347.7|23
1653323430000|2022-05-23 16:30:30|157440.7|157350.7|157441.8|157351.8|157445.6|157355.6|157437.7|157347.7|26
1653323440000|2022-05-23 16:30:40|157441|157351|157448.5|157358.5|157448.5|157358.5|157439.1|157349.1|28
1653323450000|2022-05-23 16:30:50|157448.8|157358.8|157444|157354|157448.8|157358.8|157442.6|157352.6|28
1653323460000|2022-05-23 16:31:00|157444.4|157354.4|157444.8|157354.8|157445|157355|157442.8|157352.8|23
1653323470000|2022-05-23 16:31:10|157444|157354|157443.2|157353.2|157445.1|157355.1|157442.3|157352.3|17
1653323480000|2022-05-23 16:31:20|157444|157354|157448.3|157358.3|157459.9|157369.9|157443.1|157353.1|21
1653323490000|2022-05-23 16:31:30|157449.6|157359.6|157438.8|157348.8|157449.6|157359.6|157438.4|157348.4|15
1653323500000|2022-05-23 16:31:40|157439.8|157349.8|157443.7|157353.7|157443.7|157353.7|157439|157349|16
1653323510000|2022-05-23 16:31:50|157444.8|157354.8|157444.9|157354.9|157450.5|157360.5|157442.2|157352.2|20
1653323520000|2022-05-23 16:32:00|157446.3|157356.3|157443.5|157353.5|157455.2|157365.2|157443.5|157353.5|24
1653323530000|2022-05-23 16:32:10|157445.4|157355.4|157446.5|157356.5|157447.5|157357.5|157445.1|157355.1|23
1653323540000|2022-05-23 16:32:20|157446.6|157356.6|157447.5|157357.5|157450.7|157360.7|157443.7|157353.7|19
1653323550000|2022-05-23 16:32:30|157446.2|157356.2|157441.8|157351.8|157447.6|157357.6|157439.6|157349.6|25
1653323560000|2022-05-23 16:32:40|157442.1|157352.1|157433.6|157343.6|157442.6|157352.6|157432.4|157342.4|25
1653323570000|2022-05-23 16:32:50|157434.1|157344.1|157436.4|157346.4|157440.3|157350.3|157434.1|157344.1|27
1653323580000|2022-05-23 16:33:00|157437|157347|157435.4|157345.4|157437|157347|157432.6|157342.6|18
1653323590000|2022-05-23 16:33:10|157435.7|157345.7|157433.6|157343.6|157437.1|157347.1|157433.5|157343.5|15
1653323600000|2022-05-23 16:33:20|157433.7|157343.7|157436.9|157346.9|157438.2|157348.2|157432.9|157342.9|17
1653323610000|2022-05-23 16:33:30|157437.1|157347.1|157436.7|157346.7|157437.9|157347.9|157435.2|157345.2|12
1653323620000|2022-05-23 16:33:40|157437.2|157347.2|157444.1|157354.1|157444.1|157354.1|157436.2|157346.2|16
1653323630000|2022-05-23 16:33:50|157445.5|157355.5|157436.5|157346.5|157445.5|157355.5|157436.4|157346.4|20
1653323640000|2022-05-23 16:34:00|157436.9|157346.9|157440|157350|157440|157350|157436.9|157346.9|15
1653323650000|2022-05-23 16:34:10|157440.1|157350.1|157443.9|157353.9|157443.9|157353.9|157430.3|157340.3|25
1653323660000|2022-05-23 16:34:20|157441.9|157351.9|157430.2|157340.2|157444.3|157354.3|157428.2|157338.2|24
1653323670000|2022-05-23 16:34:30|157432.9|157342.9|157435.7|157345.7|157435.7|157345.7|157431.3|157341.3|22
1653323680000|2022-05-23 16:34:40|157435.8|157345.8|157437.5|157347.5|157437.5|157347.5|157435.8|157345.8|13
1653323690000|2022-05-23 16:34:50|157437.8|157347.8|157441.1|157351.1|157443.5|157353.5|157437.8|157347.8|16
1653323700000|2022-05-23 16:35:00|157440.1|157350.1|157439.3|157349.3|157441.3|157351.3|157439.3|157349.3|15
1653323710000|2022-05-23 16:35:10|157440.1|157350.1|157442.6|157352.6|157448.9|157358.9|157440.1|157350.1|20
1653323720000|2022-05-23 16:35:20|157441.9|157351.9|157444.2|157354.2|157444.4|157354.4|157440.8|157350.8|26
1653323730000|2022-05-23 16:35:30|157444.1|157354.1|157445.9|157355.9|157451.5|157361.5|157443.2|157353.2|21
1653323740000|2022-05-23 16:35:40|157445.7|157355.7|157447.2|157357.2|157447.6|157357.6|157439.4|157349.4|22
1653323750000|2022-05-23 16:35:50|157447.6|157357.6|157448.9|157358.9|157455.4|157365.4|157445.8|157355.8|24
1653323760000|2022-05-23 16:36:00|157449.6|157359.6|157439.7|157349.7|157449.6|157359.6|157439|157349|26
1653323770000|2022-05-23 16:36:10|157439.4|157349.4|157439.5|157349.5|157441.2|157351.2|157435.4|157345.4|31
1653323780000|2022-05-23 16:36:20|157439.1|157349.1|157439.5|157349.5|157441.8|157351.8|157438.6|157348.6|23
1653323790000|2022-05-23 16:36:30|157439.8|157349.8|157434.6|157344.6|157441.6|157351.6|157434.6|157344.6|16
1653323800000|2022-05-23 16:36:40|157436.6|157346.6|157438.5|157348.5|157439.2|157349.2|157434.5|157344.5|19
1653323810000|2022-05-23 16:36:50|157438.4|157348.4|157439.2|157349.2|157441.6|157351.6|157438.4|157348.4|19
1653323820000|2022-05-23 16:37:00|157439.7|157349.7|157436|157346|157439.7|157349.7|157434.4|157344.4|21
1653323830000|2022-05-23 16:37:10|157438.3|157348.3|157438.9|157348.9|157438.9|157348.9|157437.2|157347.2|16
1653323840000|2022-05-23 16:37:20|157438.5|157348.5|157438.9|157348.9|157439|157349|157437.7|157347.7|13
1653323850000|2022-05-23 16:37:30|157438.8|157348.8|157436.6|157346.6|157441.5|157351.5|157433.3|157343.3|26
1653323860000|2022-05-23 16:37:40|157436|157346|157435.4|157345.4|157438.3|157348.3|157432.8|157342.8|26
1653323870000|2022-05-23 16:37:50|157435.1|157345.1|157436.4|157346.4|157437.7|157347.7|157435|157345|23
1653323880000|2022-05-23 16:38:00|157436.1|157346.1|157435.9|157345.9|157438.1|157348.1|157432|157342|22
1653323890000|2022-05-23 16:38:10|157436|157346|157440.1|157350.1|157442.7|157352.7|157435.2|157345.2|24
1653323900000|2022-05-23 16:38:20|157440.2|157350.2|157440.9|157350.9|157445.9|157355.9|157438.8|157348.8|24
1653323910000|2022-05-23 16:38:30|157440.6|157350.6|157435.3|157345.3|157440.6|157350.6|157435.3|157345.3|14
1653323920000|2022-05-23 16:38:40|157435.4|157345.4|157438.2|157348.2|157438.4|157348.4|157433.3|157343.3|17
1653323930000|2022-05-23 16:38:50|157435.3|157345.3|157440.4|157350.4|157441.1|157351.1|157435|157345|14
1653323940000|2022-05-23 16:39:00|157440|157350|157439.9|157349.9|157440.8|157350.8|157439|157349|17
1653323950000|2022-05-23 16:39:10|157439.2|157349.2|157438.9|157348.9|157442.1|157352.1|157438.7|157348.7|12
1653323960000|2022-05-23 16:39:20|157438.8|157348.8|157436.3|157346.3|157442.4|157352.4|157436.3|157346.3|12
1653323970000|2022-05-23 16:39:30|157435.9|157345.9|157439.4|157349.4|157439.4|157349.4|157435.5|157345.5|10
1653323980000|2022-05-23 16:39:40|157440.3|157350.3|157441.8|157351.8|157442.6|157352.6|157434.9|157344.9|29
1653323990000|2022-05-23 16:39:50|157442.3|157352.3|157435.7|157345.7|157442.3|157352.3|157434.3|157344.3|22
1653324000000|2022-05-23 16:40:00|157435.3|157345.3|157434.2|157344.2|157437|157347|157434.2|157344.2|17
1653324010000|2022-05-23 16:40:10|157434.6|157344.6|157432.9|157342.9|157436.6|157346.6|157432.9|157342.9|23
1653324020000|2022-05-23 16:40:20|157433.5|157343.5|157432.7|157342.7|157434.7|157344.7|157432.7|157342.7|11
1653324030000|2022-05-23 16:40:30|157433.8|157343.8|157433.1|157343.1|157434.3|157344.3|157433.1|157343.1|7
1653324040000|2022-05-23 16:40:40|157434|157344|157434.4|157344.4|157435.7|157345.7|157433.5|157343.5|11
1653324050000|2022-05-23 16:40:50|157434.2|157344.2|157440.5|157350.5|157443.8|157353.8|157433.6|157343.6|16
1653324060000|2022-05-23 16:41:00|157441.7|157351.7|157441.6|157351.6|157444.7|157354.7|157440.9|157350.9|15
1653324070000|2022-05-23 16:41:10|157442.2|157352.2|157439.7|157349.7|157442.5|157352.5|157439.7|157349.7|13
1653324080000|2022-05-23 16:41:20|157439.5|157349.5|157438.3|157348.3|157439.5|157349.5|157438.3|157348.3|5
1653324090000|2022-05-23 16:41:30|157438.6|157348.6|157437.3|157347.3|157440.7|157350.7|157434|157344|11
1653324100000|2022-05-23 16:41:40|157434.8|157344.8|157436.4|157346.4|157437.4|157347.4|157434.4|157344.4|18
1653324110000|2022-05-23 16:41:50|157437.8|157347.8|157436.2|157346.2|157438.7|157348.7|157433.1|157343.1|16
1653324120000|2022-05-23 16:42:00|157436.3|157346.3|157435.1|157345.1|157436.3|157346.3|157433.1|157343.1|12
1653324130000|2022-05-23 16:42:10|157435|157345|157433.3|157343.3|157435.1|157345.1|157433.1|157343.1|14
1653324140000|2022-05-23 16:42:20|157433.7|157343.7|157435.1|157345.1|157436.6|157346.6|157433.7|157343.7|15
1653324150000|2022-05-23 16:42:30|157435.5|157345.5|157432.7|157342.7|157435.8|157345.8|157432.7|157342.7|13
1653324160000|2022-05-23 16:42:40|157432.5|157342.5|157432.8|157342.8|157433.2|157343.2|157432.2|157342.2|12
1653324170000|2022-05-23 16:42:50|157433.4|157343.4|157432.9|157342.9|157433.8|157343.8|157432.9|157342.9|10
1653324180000|2022-05-23 16:43:00|157433.1|157343.1|157435.2|157345.2|157435.2|157345.2|157432.9|157342.9|11
1653324190000|2022-05-23 16:43:10|157434.8|157344.8|157390.1|157300.1|157437.1|157347.1|157389.4|157299.4|29
1653324200000|2022-05-23 16:43:20|157389.6|157299.6|157381.8|157291.8|157389.6|157299.6|157381.4|157291.4|27
1653324210000|2022-05-23 16:43:30|157382.1|157292.1|157381.6|157291.6|157383.5|157293.5|157381.3|157291.3|13
1653324220000|2022-05-23 16:43:40|157381.2|157291.2|157378.1|157288.1|157381.5|157291.5|157378.1|157288.1|9
1653324230000|2022-05-23 16:43:50|157377.9|157287.9|157379.4|157289.4|157380.8|157290.8|157377.1|157287.1|10
1653324240000|2022-05-23 16:44:00|157380.4|157290.4|157379.7|157289.7|157380.6|157290.6|157379.1|157289.1|15
1653324250000|2022-05-23 16:44:10|157380.2|157290.2|157379.4|157289.4|157380.2|157290.2|157378.9|157288.9|16
1653324260000|2022-05-23 16:44:20|157379.7|157289.7|157379.1|157289.1|157380.3|157290.3|157377|157287|16
1653324270000|2022-05-23 16:44:30|157379.5|157289.5|157379.6|157289.6|157379.6|157289.6|157379.1|157289.1|6
1653324280000|2022-05-23 16:44:40|157379.2|157289.2|157378.4|157288.4|157379.2|157289.2|157378.4|157288.4|9
1653324290000|2022-05-23 16:44:50|157378.8|157288.8|157377.6|157287.6|157379.9|157289.9|157377.6|157287.6|11
1653324300000|2022-05-23 16:45:00|157378.1|157288.1|157375.8|157285.8|157378.1|157288.1|157375.5|157285.5|19
1653324310000|2022-05-23 16:45:10|157375.6|157285.6|157374.9|157284.9|157375.7|157285.7|157374.8|157284.8|16
1653324320000|2022-05-23 16:45:20|157375.1|157285.1|157382.3|157292.3|157383.9|157293.9|157375.1|157285.1|13
1653324330000|2022-05-23 16:45:30|157381.7|157291.7|157379.7|157289.7|157381.9|157291.9|157379.4|157289.4|15
1653324340000|2022-05-23 16:45:40|157379.5|157289.5|157379.1|157289.1|157380.5|157290.5|157377.3|157287.3|13
1653324350000|2022-05-23 16:45:50|157377.6|157287.6|157380.7|157290.7|157380.7|157290.7|157377.6|157287.6|7
1653324360000|2022-05-23 16:46:00|157381.7|157291.7|157379.4|157289.4|157381.7|157291.7|157377.6|157287.6|18
1653324370000|2022-05-23 16:46:10|157379.6|157289.6|157381.3|157291.3|157382.2|157292.2|157378.6|157288.6|15
1653324380000|2022-05-23 16:46:20|157382.2|157292.2|157380.1|157290.1|157382.2|157292.2|157378.2|157288.2|12
1653324390000|2022-05-23 16:46:30|157379.6|157289.6|157381.1|157291.1|157382.1|157292.1|157378.7|157288.7|10
1653324400000|2022-05-23 16:46:40|157382.1|157292.1|157381|157291|157382.1|157292.1|157381|157291|6
1653324410000|2022-05-23 16:46:50|157382|157292|157381|157291|157383.5|157293.5|157378.7|157288.7|15
1653324420000|2022-05-23 16:47:00|157382|157292|157380.9|157290.9|157382.7|157292.7|157379.8|157289.8|13
1653324430000|2022-05-23 16:47:10|157382|157292|157380.8|157290.8|157382|157292|157378.8|157288.8|9
1653324440000|2022-05-23 16:47:20|157379|157289|157380.8|157290.8|157381.2|157291.2|157379|157289|6
1653324450000|2022-05-23 16:47:30|157380.1|157290.1|157388.1|157298.1|157390.4|157300.4|157380.1|157290.1|25
1653324460000|2022-05-23 16:47:40|157387.6|157297.6|157390.8|157300.8|157391.3|157301.3|157387.6|157297.6|14
1653324470000|2022-05-23 16:47:50|157391.3|157301.3|157393.8|157303.8|157393.8|157303.8|157389.8|157299.8|13
1653324480000|2022-05-23 16:48:00|157393.7|157303.7|157388.7|157298.7|157398.8|157308.8|157387.3|157297.3|27
1653324490000|2022-05-23 16:48:10|157389.7|157299.7|157381.3|157291.3|157389.7|157299.7|157380.8|157290.8|29
1653324500000|2022-05-23 16:48:20|157381.8|157291.8|157382|157292|157383.7|157293.7|157381.8|157291.8|17
1653324510000|2022-05-23 16:48:30|157382.5|157292.5|157379.6|157289.6|157382.8|157292.8|157379|157289|19
1653324520000|2022-05-23 16:48:40|157378.5|157288.5|157376.9|157286.9|157380.3|157290.3|157376.1|157286.1|22
1653324530000|2022-05-23 16:48:50|157377|157287|157378.8|157288.8|157379.2|157289.2|157377|157287|10
1653324540000|2022-05-23 16:49:00|157379.9|157289.9|157380.9|157290.9|157384.4|157294.4|157379.9|157289.9|10
1653324550000|2022-05-23 16:49:10|157380.6|157290.6|157381.1|157291.1|157382.1|157292.1|157380.5|157290.5|10
1653324560000|2022-05-23 16:49:20|157381.5|157291.5|157383.2|157293.2|157383.2|157293.2|157381.3|157291.3|6
1653324570000|2022-05-23 16:49:30|157383.3|157293.3|157379.9|157289.9|157383.3|157293.3|157379.2|157289.2|6
1653324580000|2022-05-23 16:49:40|157380.3|157290.3|157380.1|157290.1|157381.2|157291.2|157379.9|157289.9|10
1653324590000|2022-05-23 16:49:50|157381.7|157291.7|157382.4|157292.4|157383.7|157293.7|157381.1|157291.1|18
1653324600000|2022-05-23 16:50:00|157382|157292|157382.4|157292.4|157383.3|157293.3|157380.7|157290.7|19
1653324610000|2022-05-23 16:50:10|157382.2|157292.2|157376.4|157286.4|157383|157293|157375.3|157285.3|29
1653324620000|2022-05-23 16:50:20|157376.6|157286.6|157380.1|157290.1|157380.1|157290.1|157374.9|157284.9|26
1653324630000|2022-05-23 16:50:30|157380.4|157290.4|157379.7|157289.7|157382.7|157292.7|157378.7|157288.7|19
1653324640000|2022-05-23 16:50:40|157379.6|157289.6|157378.9|157288.9|157381.4|157291.4|157378.8|157288.8|20
1653324650000|2022-05-23 16:50:50|157378.3|157288.3|157377.7|157287.7|157378.3|157288.3|157377.5|157287.5|11
1653324660000|2022-05-23 16:51:00|157378|157288|157378.1|157288.1|157378.7|157288.7|157376.5|157286.5|19
1653324670000|2022-05-23 16:51:10|157378.4|157288.4|157378.3|157288.3|157378.5|157288.5|157378.1|157288.1|11
1653324680000|2022-05-23 16:51:20|157377.9|157287.9|157378.5|157288.5|157378.7|157288.7|157377.8|157287.8|11
1653324690000|2022-05-23 16:51:30|157378.4|157288.4|157376.7|157286.7|157378.7|157288.7|157376.7|157286.7|10
1653324700000|2022-05-23 16:51:40|157373.4|157283.4|157379.4|157289.4|157379.6|157289.6|157372.7|157282.7|12
1653324710000|2022-05-23 16:51:50|157379.3|157289.3|157388.9|157298.9|157398.2|157308.2|157379.3|157289.3|22
1653324720000|2022-05-23 16:52:00|157389|157299|157390.1|157300.1|157390.1|157300.1|157388.3|157298.3|20
1653324730000|2022-05-23 16:52:10|157389.9|157299.9|157389|157299|157390.2|157300.2|157388.9|157298.9|18
1653324740000|2022-05-23 16:52:20|157388.8|157298.8|157384.6|157294.6|157389.8|157299.8|157383.1|157293.1|14
1653324750000|2022-05-23 16:52:30|157386|157296|157391.6|157301.6|157391.8|157301.8|157383.8|157293.8|22
1653324760000|2022-05-23 16:52:40|157391.4|157301.4|157393|157303|157398|157308|157391.4|157301.4|20
1653324770000|2022-05-23 16:52:50|157395|157305|157398.7|157308.7|157401.2|157311.2|157394.8|157304.8|20
1653324780000|2022-05-23 16:53:00|157398.4|157308.4|157396.1|157306.1|157398.4|157308.4|157392.1|157302.1|14
1653324790000|2022-05-23 16:53:10|157396.2|157306.2|157394.3|157304.3|157396.9|157306.9|157394|157304|16
1653324800000|2022-05-23 16:53:20|157395|157305|157393|157303|157399.7|157309.7|157390.7|157300.7|25
1653324810000|2022-05-23 16:53:30|157392.2|157302.2|157396.3|157306.3|157400.7|157310.7|157392.2|157302.2|21
1653324820000|2022-05-23 16:53:40|157394.2|157304.2|157399.3|157309.3|157399.3|157309.3|157388.8|157298.8|34
1653324830000|2022-05-23 16:53:50|157397.9|157307.9|157399.3|157309.3|157401.7|157311.7|157396.5|157306.5|26
1653324840000|2022-05-23 16:54:00|157398.4|157308.4|157394.6|157304.6|157400.7|157310.7|157394.6|157304.6|18
1653324850000|2022-05-23 16:54:10|157393.7|157303.7|157391.7|157301.7|157395.9|157305.9|157391|157301|22
1653324860000|2022-05-23 16:54:20|157391.4|157301.4|157395.2|157305.2|157395.2|157305.2|157391.3|157301.3|20
1653324870000|2022-05-23 16:54:30|157395.6|157305.6|157416|157326|157416.1|157326.1|157393.4|157303.4|22
1653324880000|2022-05-23 16:54:40|157411.8|157321.8|157410|157320|157413.7|157323.7|157407.1|157317.1|17
1653324890000|2022-05-23 16:54:50|157409|157319|157523.1|157433.1|157523.1|157433.1|157409|157319|34
1653324900000|2022-05-23 16:55:00|157523.7|157433.7|157523.4|157433.4|157528.2|157438.2|157520.7|157430.7|33
1653324910000|2022-05-23 16:55:10|157523.9|157433.9|157524.3|157434.3|157528.1|157438.1|157523.9|157433.9|26
1653324920000|2022-05-23 16:55:20|157523.1|157433.1|157530.6|157440.6|157531.1|157441.1|157523|157433|19
1653324930000|2022-05-23 16:55:30|157528.7|157438.7|157534.8|157444.8|157541.3|157451.3|157517.7|157427.7|27
1653324940000|2022-05-23 16:55:40|157536.4|157446.4|157534.8|157444.8|157542.9|157452.9|157530.7|157440.7|28
1653324950000|2022-05-23 16:55:50|157532.3|157442.3|157532.6|157442.6|157537.9|157447.9|157530|157440|23
1653324960000|2022-05-23 16:56:00|157533.6|157443.6|157542.4|157452.4|157543|157453|157532.8|157442.8|22
1653324970000|2022-05-23 16:56:10|157541.9|157451.9|157542.4|157452.4|157544.5|157454.5|157540.5|157450.5|16
1653324980000|2022-05-23 16:56:20|157541|157451|157531.2|157441.2|157541|157451|157530|157440|25
1653324990000|2022-05-23 16:56:30|157532.3|157442.3|157543.4|157453.4|157544.1|157454.1|157531.3|157441.3|24
1653325000000|2022-05-23 16:56:40|157541.4|157451.4|157537.2|157447.2|157541.4|157451.4|157534.3|157444.3|15
1653325010000|2022-05-23 16:56:50|157535.8|157445.8|157537.6|157447.6|157540.4|157450.4|157535.8|157445.8|16
1653325020000|2022-05-23 16:57:00|157539.9|157449.9|157532.9|157442.9|157539.9|157449.9|157527.6|157437.6|20
1653325030000|2022-05-23 16:57:10|157533|157443|157536.8|157446.8|157536.8|157446.8|157521.9|157431.9|19
1653325040000|2022-05-23 16:57:20|157543.3|157453.3|157538.3|157448.3|157547.9|157457.9|157538|157448|10
1653325050000|2022-05-23 16:57:30|157538.9|157448.9|157516.6|157426.6|157542.9|157452.9|157512.4|157422.4|24
1653325060000|2022-05-23 16:57:40|157516.3|157426.3|157521.4|157431.4|157522.4|157432.4|157515.1|157425.1|17
1653325070000|2022-05-23 16:57:50|157531.1|157441.1|157527.7|157437.7|157531.8|157441.8|157523.4|157433.4|17
1653325080000|2022-05-23 16:58:00|157530.2|157440.2|157521.4|157431.4|157537.2|157447.2|157521.2|157431.2|27
1653325090000|2022-05-23 16:58:10|157530.7|157440.7|157524.7|157434.7|157530.7|157440.7|157520.9|157430.9|14
1653325100000|2022-05-23 16:58:20|157522.9|157432.9|157528.6|157438.6|157531.5|157441.5|157522.9|157432.9|18
1653325110000|2022-05-23 16:58:30|157528.2|157438.2|157521|157431|157533.2|157443.2|157516.3|157426.3|19
1653325120000|2022-05-23 16:58:40|157517.4|157427.4|157510.3|157420.3|157521.5|157431.5|157505.1|157415.1|27
1653325130000|2022-05-23 16:58:50|157510.1|157420.1|157518.8|157428.8|157523.3|157433.3|157509.6|157419.6|30
1653325140000|2022-05-23 16:59:00|157518.6|157428.6|157515.6|157425.6|157518.9|157428.9|157511.2|157421.2|16
1653325150000|2022-05-23 16:59:10|157517.2|157427.2|157509.7|157419.7|157520.8|157430.8|157506.1|157416.1|23
1653325160000|2022-05-23 16:59:20|157510.1|157420.1|157501|157411|157510.1|157420.1|157495.8|157405.8|27
1653325170000|2022-05-23 16:59:30|157500.5|157410.5|157490.3|157400.3|157505.6|157415.6|157488.3|157398.3|27
1653325180000|2022-05-23 16:59:40|157490.2|157400.2|157486.4|157396.4|157501.8|157411.8|157486.4|157396.4|18
1653325190000|2022-05-23 16:59:50|157486.6|157396.6|157491.3|157401.3|157491.7|157401.7|157486.5|157396.5|20
1653325200000|2022-05-23 17:00:00|157491.5|157401.5|157492.1|157402.1|157492.2|157402.2|157490.6|157400.6|15
1653325210000|2022-05-23 17:00:10|157492.4|157402.4|157503|157413|157503|157413|157492.4|157402.4|16
1653325220000|2022-05-23 17:00:20|157496.4|157406.4|157533.2|157443.2|157533.2|157443.2|157493.1|157403.1|26
1653325230000|2022-05-23 17:00:30|157524.3|157434.3|157532.2|157442.2|157535.1|157445.1|157514.9|157424.9|29
1653325240000|2022-05-23 17:00:40|157532.7|157442.7|157557.3|157467.3|157557.4|157467.4|157532.4|157442.4|30
1653325250000|2022-05-23 17:00:50|157557.7|157467.7|157554|157464|157557.7|157467.7|157551.6|157461.6|28
1653325260000|2022-05-23 17:01:00|157553.3|157463.3|157551.7|157461.7|157554.8|157464.8|157550.6|157460.6|26
1653325270000|2022-05-23 17:01:10|157551.6|157461.6|157556.8|157466.8|157558.1|157468.1|157551.4|157461.4|27
1653325280000|2022-05-23 17:01:20|157557.5|157467.5|157557.2|157467.2|157558.2|157468.2|157555.3|157465.3|36
1653325290000|2022-05-23 17:01:30|157557.1|157467.1|157562.4|157472.4|157564.4|157474.4|157557.1|157467.1|30
1653325300000|2022-05-23 17:01:40|157562.1|157472.1|157565.1|157475.1|157565.1|157475.1|157561.1|157471.1|23
1653325310000|2022-05-23 17:01:50|157565|157475|157564.2|157474.2|157566.2|157476.2|157561.9|157471.9|24
1653325320000|2022-05-23 17:02:00|157565.2|157475.2|157564.1|157474.1|157566.2|157476.2|157560.6|157470.6|17
1653325330000|2022-05-23 17:02:10|157565|157475|157566.8|157476.8|157568.9|157478.9|157562.6|157472.6|21
1653325340000|2022-05-23 17:02:20|157567|157477|157555.9|157465.9|157569.5|157479.5|157555.4|157465.4|21
1653325350000|2022-05-23 17:02:30|157555.7|157465.7|157554.3|157464.3|157557.8|157467.8|157554.3|157464.3|27
1653325360000|2022-05-23 17:02:40|157554.8|157464.8|157503.7|157413.7|157555.5|157465.5|157500|157410|32
1653325370000|2022-05-23 17:02:50|157503.5|157413.5|157498.1|157408.1|157503.5|157413.5|157495.5|157405.5|32
1653325380000|2022-05-23 17:03:00|157489.5|157399.5|157488.6|157398.6|157493|157403|157486.2|157396.2|20
1653325390000|2022-05-23 17:03:10|157488.8|157398.8|157494.7|157404.7|157496.3|157406.3|157488.1|157398.1|16
1653325400000|2022-05-23 17:03:20|157495.5|157405.5|157493.6|157403.6|157495.5|157405.5|157492.9|157402.9|13
1653325410000|2022-05-23 17:03:30|157494.6|157404.6|157499.1|157409.1|157503.8|157413.8|157494.4|157404.4|30
1653325420000|2022-05-23 17:03:40|157501.1|157411.1|157502.8|157412.8|157505|157415|157497.4|157407.4|28
1653325430000|2022-05-23 17:03:50|157499.7|157409.7|157512.4|157422.4|157514|157424|157495.2|157405.2|30
1653325440000|2022-05-23 17:04:00|157512.9|157422.9|157519.2|157429.2|157519.8|157429.8|157511.2|157421.2|21
1653325450000|2022-05-23 17:04:10|157518.8|157428.8|157513.5|157423.5|157523.5|157433.5|157513.5|157423.5|20
1653325460000|2022-05-23 17:04:20|157513.8|157423.8|157509.7|157419.7|157514.6|157424.6|157509.6|157419.6|27
1653325470000|2022-05-23 17:04:30|157509.2|157419.2|157508.7|157418.7|157510.4|157420.4|157507.4|157417.4|25
1653325480000|2022-05-23 17:04:40|157507.7|157417.7|157507.3|157417.3|157509.9|157419.9|157504.4|157414.4|21
1653325490000|2022-05-23 17:04:50|157506.8|157416.8|157517.7|157427.7|157518.9|157428.9|157504.9|157414.9|26
1653325500000|2022-05-23 17:05:00|157518.9|157428.9|157517.7|157427.7|157519.2|157429.2|157516.5|157426.5|28
1653325510000|2022-05-23 17:05:10|157518.1|157428.1|157514.6|157424.6|157518.4|157428.4|157514.5|157424.5|19
1653325520000|2022-05-23 17:05:20|157515|157425|157515.6|157425.6|157516.6|157426.6|157514.2|157424.2|18
1653325530000|2022-05-23 17:05:30|157516.6|157426.6|157512.3|157422.3|157518.2|157428.2|157512.3|157422.3|15
1653325540000|2022-05-23 17:05:40|157517.9|157427.9|157508.5|157418.5|157517.9|157427.9|157502.2|157412.2|18
1653325550000|2022-05-23 17:05:50|157507.6|157417.6|157506.6|157416.6|157508.5|157418.5|157503.6|157413.6|13
1653325560000|2022-05-23 17:06:00|157508.2|157418.2|157509.2|157419.2|157509.5|157419.5|157507|157417|14
1653325570000|2022-05-23 17:06:10|157509.1|157419.1|157511.9|157421.9|157514.4|157424.4|157505.2|157415.2|16
1653325580000|2022-05-23 17:06:20|157509.7|157419.7|157505|157415|157510.1|157420.1|157503.5|157413.5|22
1653325590000|2022-05-23 17:06:30|157504.1|157414.1|157504.8|157414.8|157509.1|157419.1|157503.4|157413.4|21
1653325600000|2022-05-23 17:06:40|157500.5|157410.5|157501.2|157411.2|157504.4|157414.4|157499.7|157409.7|28
1653325610000|2022-05-23 17:06:50|157501.5|157411.5|157500.7|157410.7|157502.8|157412.8|157499.5|157409.5|19
1653325620000|2022-05-23 17:07:00|157501.1|157411.1|157499.9|157409.9|157504.1|157414.1|157498.3|157408.3|25
1653325630000|2022-05-23 17:07:10|157500.6|157410.6|157500.4|157410.4|157501.3|157411.3|157498.6|157408.6|22
1653325640000|2022-05-23 17:07:20|157500.5|157410.5|157504.6|157414.6|157504.6|157414.6|157497.3|157407.3|15
1653325650000|2022-05-23 17:07:30|157502.8|157412.8|157489.3|157399.3|157506.4|157416.4|157482.6|157392.6|26
1653325660000|2022-05-23 17:07:40|157488.4|157398.4|157500.8|157410.8|157511.6|157421.6|157488.4|157398.4|32
1653325670000|2022-05-23 17:07:50|157502.9|157412.9|157502.1|157412.1|157514.4|157424.4|157499.2|157409.2|29
1653325680000|2022-05-23 17:08:00|157503.1|157413.1|157505.9|157415.9|157510|157420|157499.7|157409.7|26
1653325690000|2022-05-23 17:08:10|157506.9|157416.9|157500.6|157410.6|157509.2|157419.2|157498.9|157408.9|25
1653325700000|2022-05-23 17:08:20|157501.9|157411.9|157511.9|157421.9|157514|157424|157501.1|157411.1|22
1653325710000|2022-05-23 17:08:30|157506.9|157416.9|157503.7|157413.7|157510.3|157420.3|157502.4|157412.4|23
1653325720000|2022-05-23 17:08:40|157504.1|157414.1|157505.9|157415.9|157507.7|157417.7|157504.1|157414.1|13
1653325730000|2022-05-23 17:08:50|157506.5|157416.5|157507.2|157417.2|157507.2|157417.2|157505.4|157415.4|6
1653325740000|2022-05-23 17:09:00|157505.5|157415.5|157504.1|157414.1|157506.5|157416.5|157500.7|157410.7|21
1653325750000|2022-05-23 17:09:10|157503.6|157413.6|157502|157412|157503.6|157413.6|157500.3|157410.3|16
1653325760000|2022-05-23 17:09:20|157501.5|157411.5|157502.8|157412.8|157503.2|157413.2|157501.5|157411.5|12
1653325770000|2022-05-23 17:09:30|157501.5|157411.5|157504.6|157414.6|157504.6|157414.6|157501.1|157411.1|12
1653325780000|2022-05-23 17:09:40|157504.2|157414.2|157494.8|157404.8|157504.6|157414.6|157494.8|157404.8|18
1653325790000|2022-05-23 17:09:50|157494.6|157404.6|157499|157409|157501.4|157411.4|157494.6|157404.6|20
1653325800000|2022-05-23 17:10:00|157497.8|157407.8|157496.7|157406.7|157502.2|157412.2|157496.7|157406.7|16
1653325810000|2022-05-23 17:10:10|157496|157406|157497.9|157407.9|157499.5|157409.5|157495.6|157405.6|14
1653325820000|2022-05-23 17:10:20|157498.2|157408.2|157498.1|157408.1|157499.3|157409.3|157497.2|157407.2|7
1653325830000|2022-05-23 17:10:30|157498.3|157408.3|157501.3|157411.3|157501.3|157411.3|157497.1|157407.1|14
1653325840000|2022-05-23 17:10:40|157500.8|157410.8|157503.6|157413.6|157503.6|157413.6|157500.8|157410.8|6
1653325850000|2022-05-23 17:10:50|157503.9|157413.9|157500.4|157410.4|157503.9|157413.9|157497.6|157407.6|9
1653325860000|2022-05-23 17:11:00|157500.6|157410.6|157502.7|157412.7|157504|157414|157498.3|157408.3|18
1653325870000|2022-05-23 17:11:10|157501.1|157411.1|157504.2|157414.2|157504.4|157414.4|157501.1|157411.1|13
1653325880000|2022-05-23 17:11:20|157503.8|157413.8|157504.2|157414.2|157511.6|157421.6|157499.8|157409.8|22
1653325890000|2022-05-23 17:11:30|157505.3|157415.3|157505.4|157415.4|157513.5|157423.5|157500.9|157410.9|20
1653325900000|2022-05-23 17:11:40|157506.4|157416.4|157493.4|157403.4|157507.8|157417.8|157492.8|157402.8|28
1653325910000|2022-05-23 17:11:50|157494.8|157404.8|157494.5|157404.5|157502.3|157412.3|157491.4|157401.4|23
1653325920000|2022-05-23 17:12:00|157491.3|157401.3|157494.3|157404.3|157494.3|157404.3|157490.4|157400.4|20
1653325930000|2022-05-23 17:12:10|157492.9|157402.9|157502.2|157412.2|157502.2|157412.2|157492.7|157402.7|15
1653325940000|2022-05-23 17:12:20|157501.5|157411.5|157511.4|157421.4|157511.4|157421.4|157490.5|157400.5|29
1653325950000|2022-05-23 17:12:30|157511.2|157421.2|157515.6|157425.6|157515.6|157425.6|157507.8|157417.8|27
1653325960000|2022-05-23 17:12:40|157515.7|157425.7|157514.5|157424.5|157515.7|157425.7|157513.1|157423.1|22
1653325970000|2022-05-23 17:12:50|157514.2|157424.2|157510.6|157420.6|157514.6|157424.6|157509.9|157419.9|14
1653325980000|2022-05-23 17:13:00|157507.6|157417.6|157509.1|157419.1|157511.1|157421.1|157507.6|157417.6|14
1653325990000|2022-05-23 17:13:10|157510.3|157420.3|157505.7|157415.7|157511.2|157421.2|157505.7|157415.7|19
1653326000000|2022-05-23 17:13:20|157505|157415|157507.8|157417.8|157510.3|157420.3|157503|157413|28
1653326010000|2022-05-23 17:13:30|157508.3|157418.3|157504.9|157414.9|157508.3|157418.3|157504.8|157414.8|24
1653326020000|2022-05-23 17:13:40|157505.9|157415.9|157498.7|157408.7|157506|157416|157497.3|157407.3|21
1653326030000|2022-05-23 17:13:50|157498.4|157408.4|157495.5|157405.5|157503.5|157413.5|157494.2|157404.2|16
1653326040000|2022-05-23 17:14:00|157497|157407|157496|157406|157499.6|157409.6|157494.8|157404.8|12
1653326050000|2022-05-23 17:14:10|157497.5|157407.5|157509.2|157419.2|157509.6|157419.6|157496.7|157406.7|16
1653326060000|2022-05-23 17:14:20|157508.6|157418.6|157504.1|157414.1|157509.2|157419.2|157500.9|157410.9|18
1653326070000|2022-05-23 17:14:30|157503.2|157413.2|157503.6|157413.6|157506.2|157416.2|157500.5|157410.5|16
1653326080000|2022-05-23 17:14:40|157503.4|157413.4|157502|157412|157507.3|157417.3|157502|157412|19
1653326090000|2022-05-23 17:14:50|157504.1|157414.1|157504.6|157414.6|157505.6|157415.6|157501.2|157411.2|15
1653326100000|2022-05-23 17:15:00|157502.5|157412.5|157503.8|157413.8|157504.1|157414.1|157501.1|157411.1|16
1653326110000|2022-05-23 17:15:10|157502.8|157412.8|157506|157416|157506|157416|157502.8|157412.8|10
1653326120000|2022-05-23 17:15:20|157509.4|157419.4|157504.9|157414.9|157509.5|157419.5|157502.3|157412.3|16
1653326130000|2022-05-23 17:15:30|157504.2|157414.2|157504.9|157414.9|157509.6|157419.6|157500.7|157410.7|19
1653326140000|2022-05-23 17:15:40|157504.1|157414.1|157513.7|157423.7|157513.7|157423.7|157504.1|157414.1|16
1653326150000|2022-05-23 17:15:50|157516.5|157426.5|157527.6|157437.6|157528.5|157438.5|157516.5|157426.5|21
1653326160000|2022-05-23 17:16:00|157527.8|157437.8|157518.6|157428.6|157527.8|157437.8|157514.4|157424.4|27
1653326170000|2022-05-23 17:16:10|157518.4|157428.4|157521.6|157431.6|157523.1|157433.1|157517.5|157427.5|22
1653326180000|2022-05-23 17:16:20|157521.8|157431.8|157519.5|157429.5|157522.5|157432.5|157515.6|157425.6|14
1653326190000|2022-05-23 17:16:30|157519.1|157429.1|157521.4|157431.4|157522.4|157432.4|157519.1|157429.1|15
1653326200000|2022-05-23 17:16:40|157521.5|157431.5|157518.4|157428.4|157523|157433|157518.4|157428.4|22
1653326210000|2022-05-23 17:16:50|157522.3|157432.3|157522|157432|157522.5|157432.5|157521.6|157431.6|10
1653326220000|2022-05-23 17:17:00|157521.6|157431.6|157522.3|157432.3|157525.5|157435.5|157520.9|157430.9|21
1653326230000|2022-05-23 17:17:10|157522.4|157432.4|157525.5|157435.5|157525.8|157435.8|157519|157429|20
1653326240000|2022-05-23 17:17:20|157524.9|157434.9|157523.3|157433.3|157525.7|157435.7|157522.5|157432.5|16
1653326250000|2022-05-23 17:17:30|157523.5|157433.5|157522|157432|157525.3|157435.3|157517.8|157427.8|17
1653326260000|2022-05-23 17:17:40|157521.3|157431.3|157520.6|157430.6|157523.6|157433.6|157519.8|157429.8|15
1653326270000|2022-05-23 17:17:50|157519.8|157429.8|157524.7|157434.7|157525.4|157435.4|157519.1|157429.1|7
1653326280000|2022-05-23 17:18:00|157524.9|157434.9|157525.5|157435.5|157528.1|157438.1|157508.8|157418.8|12
1653326290000|2022-05-23 17:18:10|157525|157435|157523.1|157433.1|157526.2|157436.2|157520.9|157430.9|15
1653326300000|2022-05-23 17:18:20|157522.2|157432.2|157527.2|157437.2|157527.2|157437.2|157522.2|157432.2|12
1653326310000|2022-05-23 17:18:30|157527.3|157437.3|157528.5|157438.5|157529.1|157439.1|157525.3|157435.3|18
1653326320000|2022-05-23 17:18:40|157528.7|157438.7|157528.6|157438.6|157529.4|157439.4|157526.7|157436.7|12
1653326330000|2022-05-23 17:18:50|157528.5|157438.5|157521.7|157431.7|157528.8|157438.8|157515.7|157425.7|9
1653326340000|2022-05-23 17:19:00|157520.6|157430.6|157525.9|157435.9|157527.2|157437.2|157520.6|157430.6|11
1653326350000|2022-05-23 17:19:10|157526.7|157436.7|157520.4|157430.4|157526.7|157436.7|157520.4|157430.4|14
1653326360000|2022-05-23 17:19:20|157520.2|157430.2|157524.7|157434.7|157526.2|157436.2|157519.3|157429.3|14
1653326370000|2022-05-23 17:19:30|157525.7|157435.7|157525.8|157435.8|157525.8|157435.8|157523.6|157433.6|16
1653326380000|2022-05-23 17:19:40|157525.5|157435.5|157525|157435|157526.2|157436.2|157524.7|157434.7|11
1653326390000|2022-05-23 17:19:50|157529.4|157439.4|157527.1|157437.1|157535.6|157445.6|157527.1|157437.1|13
1653326400000|2022-05-23 17:20:00|157528.1|157438.1|157521.6|157431.6|157528.1|157438.1|157512.5|157422.5|17
1653326410000|2022-05-23 17:20:10|157521|157431|157522.4|157432.4|157522.4|157432.4|157511|157421|14
1653326420000|2022-05-23 17:20:20|157521.2|157431.2|157525.7|157435.7|157526.6|157436.6|157518|157428|16
1653326430000|2022-05-23 17:20:30|157525.1|157435.1|157652.1|157562.1|157668.2|157566.3|157524.6|157434.6|23
1653326440000|2022-05-23 17:20:40|157652.2|157562.2|157647.5|157557.5|157653.5|157563.5|157647.5|157557.5|27
1653326450000|2022-05-23 17:20:50|157649.6|157559.6|157650.8|157560.8|157651.7|157561.7|157648.5|157558.5|15
1653326460000|2022-05-23 17:21:00|157650|157560|157607.2|157517.2|157650.9|157560.9|157606.4|157516.4|19
1653326470000|2022-05-23 17:21:10|157608.4|157518.4|157604.2|157514.2|157608.4|157518.4|157593.5|157503.5|30
1653326480000|2022-05-23 17:21:20|157603.9|157513.9|157599.1|157509.1|157603.9|157513.9|157594.6|157504.6|30
1653326490000|2022-05-23 17:21:30|157597.5|157507.5|157594.8|157504.8|157597.5|157507.5|157592.9|157502.9|16
1653326500000|2022-05-23 17:21:40|157597.4|157507.4|157584.4|157494.4|157597.4|157507.4|157583.7|157493.7|30
1653326510000|2022-05-23 17:21:50|157583.9|157493.9|157577.7|157487.7|157583.9|157493.9|157577.7|157487.7|22
1653326520000|2022-05-23 17:22:00|157578|157488|157584.3|157494.3|157586.7|157496.7|157578|157488|25
1653326530000|2022-05-23 17:22:10|157585.7|157495.7|157611.3|157521.3|157612.9|157522.9|157584.9|157494.9|25
1653326540000|2022-05-23 17:22:20|157610.8|157520.8|157610.8|157520.8|157612.3|157522.3|157610.5|157520.5|28
1653326550000|2022-05-23 17:22:30|157611.4|157521.4|157604.6|157514.6|157611.4|157521.4|157603.4|157513.4|20
1653326560000|2022-05-23 17:22:40|157604.7|157514.7|157575.5|157485.5|157604.9|157514.9|157575|157485|19
1653326570000|2022-05-23 17:22:50|157577.3|157487.3|157581.3|157491.3|157581.4|157491.4|157576.5|157486.5|26
1653326580000|2022-05-23 17:23:00|157581.1|157491.1|157581.3|157491.3|157581.6|157491.6|157580.4|157490.4|18
1653326590000|2022-05-23 17:23:10|157581.1|157491.1|157581.8|157491.8|157583.4|157493.4|157579.6|157489.6|20
1653326600000|2022-05-23 17:23:20|157582.7|157492.7|157582.4|157492.4|157583.5|157493.5|157579.1|157489.1|24
1653326610000|2022-05-23 17:23:30|157582.2|157492.2|157605.9|157515.9|157607.2|157517.2|157582.2|157492.2|27
1653326620000|2022-05-23 17:23:40|157606|157516|157603.9|157513.9|157607.2|157517.2|157601.3|157511.3|28
1653326630000|2022-05-23 17:23:50|157603.6|157513.6|157607.9|157517.9|157609.6|157519.6|157603.3|157513.3|27
1653326640000|2022-05-23 17:24:00|157608.8|157518.8|157688.7|157598.7|157688.7|157598.7|157602.2|157512.2|31
1653326650000|2022-05-23 17:24:10|157682.3|157592.3|157673.1|157583.1|157686.9|157596.9|157670.9|157580.9|35
1653326660000|2022-05-23 17:24:20|157672.9|157582.9|157678.8|157588.8|157680.6|157590.6|157672.9|157582.9|29
1653326670000|2022-05-23 17:24:30|157678|157588|157675.6|157585.6|157678|157588|157675.5|157585.5|17
1653326680000|2022-05-23 17:24:40|157676.1|157586.1|157638.1|157548.1|157680.8|157590.8|157611.2|157521.2|33
1653326690000|2022-05-23 17:24:50|157641.4|157551.4|157649.1|157559.1|157649.9|157559.9|157636.5|157546.5|31
1653326700000|2022-05-23 17:25:00|157649.2|157559.2|157646.8|157556.8|157650.7|157560.7|157646.2|157556.2|22
1653326710000|2022-05-23 17:25:10|157647.1|157557.1|157645|157555|157648.4|157558.4|157640.8|157550.8|25
1653326720000|2022-05-23 17:25:20|157645.7|157555.7|157642.7|157552.7|157648.2|157558.2|157642.7|157552.7|20
1653326730000|2022-05-23 17:25:30|157642.1|157552.1|157635.7|157545.7|157642.1|157552.1|157635.3|157545.3|24
1653326740000|2022-05-23 17:25:40|157634.2|157544.2|157632.2|157542.2|157634.2|157544.2|157631.2|157541.2|19
1653326750000|2022-05-23 17:25:50|157632.4|157542.4|157626.3|157536.3|157632.4|157542.4|157625.6|157535.6|14
1653326760000|2022-05-23 17:26:00|157626.1|157536.1|157626.2|157536.2|157626.4|157536.4|157625.8|157535.8|10
1653326770000|2022-05-23 17:26:10|157626.4|157536.4|157627.6|157537.6|157630.1|157540.1|157626.4|157536.4|22
1653326780000|2022-05-23 17:26:20|157627.9|157537.9|157628.1|157538.1|157628.9|157538.9|157627.4|157537.4|15
1653326790000|2022-05-23 17:26:30|157627.6|157537.6|157623.2|157533.2|157629.5|157539.5|157623.1|157533.1|20
1653326800000|2022-05-23 17:26:40|157624.8|157534.8|157624.2|157534.2|157628|157538|157615.8|157525.8|22
1653326810000|2022-05-23 17:26:50|157625.8|157535.8|157597.8|157507.8|157625.8|157535.8|157592.7|157502.7|30
1653326820000|2022-05-23 17:27:00|157598.4|157508.4|157569.5|157479.5|157599.5|157508.4|157566.1|157461.5|28
1653326830000|2022-05-23 17:27:10|157573.8|157483.8|157583|157493|157584.6|157494.6|157569.9|157479.9|28
1653326840000|2022-05-23 17:27:20|157580.9|157490.9|157573.5|157483.5|157582.9|157492.9|157572.4|157482.4|15
1653326850000|2022-05-23 17:27:30|157573.3|157483.3|157566.5|157476.5|157573.3|157483.3|157562.1|157472.1|16
1653326860000|2022-05-23 17:27:40|157565.8|157475.8|157573.4|157483.4|157573.4|157483.4|157562.9|157472.9|16
1653326870000|2022-05-23 17:27:50|157581.1|157491.1|157579.8|157489.8|157583.7|157493.7|157569.2|157479.2|28
1653326880000|2022-05-23 17:28:00|157581.2|157491.2|157579.4|157489.4|157581.2|157491.2|157577.5|157487.5|18
1653326890000|2022-05-23 17:28:10|157579.1|157489.1|157577.1|157487.1|157579.5|157489.5|157570.7|157480.7|22
1653326900000|2022-05-23 17:28:20|157576.4|157486.4|157572.5|157482.5|157576.7|157486.7|157567.1|157477.1|20
1653326910000|2022-05-23 17:28:30|157566.4|157476.4|157559.9|157469.9|157591.7|157480.1|157557.7|157457.8|37
1653326920000|2022-05-23 17:28:40|157560|157470|157558|157468|157564.4|157474.4|157557.3|157467.3|25
1653326930000|2022-05-23 17:28:50|157557.9|157467.9|157557.4|157467.4|157558.7|157468.7|157555.9|157465.9|20
1653326940000|2022-05-23 17:29:00|157556.3|157466.3|157557.9|157467.9|157558|157468|157555.9|157465.9|11
1653326950000|2022-05-23 17:29:10|157557.6|157467.6|157564.2|157474.2|157571.9|157481.9|157549.8|157459.8|18
1653326960000|2022-05-23 17:29:20|157560.8|157470.8|157561.7|157471.7|157567.8|157477.8|157557.9|157467.9|25
1653326970000|2022-05-23 17:29:30|157561.6|157471.6|157557.1|157467.1|157561.7|157471.7|157556.6|157466.6|16
1653326980000|2022-05-23 17:29:40|157556.4|157466.4|157559|157469|157559.8|157469.8|157556.4|157466.4|13
1653326990000|2022-05-23 17:29:50|157560.8|157470.8|157563.5|157473.5|157564.5|157474.5|157545.2|157455.2|15
1653327000000|2022-05-23 17:30:00|157563.8|157473.8|157563.3|157473.3|157564.1|157474.1|157563.3|157473.3|11
1653327010000|2022-05-23 17:30:10|157563.6|157473.6|157555.4|157465.4|157563.6|157473.6|157551.9|157461.9|11
1653327020000|2022-05-23 17:30:20|157554.8|157464.8|157552.6|157462.6|157560.1|157470.1|157550.7|157460.7|12
1653327030000|2022-05-23 17:30:30|157552|157462|157554.2|157464.2|157554.9|157464.9|157552|157462|12
1653327040000|2022-05-23 17:30:40|157549.3|157459.3|157562.6|157472.6|157562.6|157472.6|157546.7|157456.7|20
1653327050000|2022-05-23 17:30:50|157561.1|157471.1|157565.3|157475.3|157568|157478|157558.6|157468.6|28
1653327060000|2022-05-23 17:31:00|157563.6|157473.6|157558.7|157468.7|157567|157477|157556|157466|17
1653327070000|2022-05-23 17:31:10|157558.6|157468.6|157562.6|157472.6|157562.7|157472.7|157558.5|157468.5|12
1653327080000|2022-05-23 17:31:20|157562.3|157472.3|157561.2|157471.2|157564.7|157474.7|157551.3|157461.3|8
1653327090000|2022-05-23 17:31:30|157563.8|157473.8|157540.5|157450.5|157569.5|157479.5|157539.8|157449.8|31
1653327100000|2022-05-23 17:31:40|157540.7|157450.7|157542.9|157452.9|157545.2|157455.2|157536.4|157446.4|15
1653327110000|2022-05-23 17:31:50|157544.7|157454.7|157548.8|157458.8|157548.8|157458.8|157540.8|157450.8|30
1653327120000|2022-05-23 17:32:00|157550.1|157460.1|157546.3|157456.3|157550.6|157460.6|157543.8|157453.8|29
1653327130000|2022-05-23 17:32:10|157544.8|157454.8|157547.9|157457.9|157560.9|157470.9|157542.8|157452.8|33
1653327140000|2022-05-23 17:32:20|157549.3|157459.3|157546.9|157456.9|157552.4|157462.4|157546.5|157456.5|27
1653327150000|2022-05-23 17:32:30|157548.6|157458.6|157551.9|157461.9|157555.1|157465.1|157543.1|157453.1|25
1653327160000|2022-05-23 17:32:40|157549.2|157459.2|157558.3|157468.3|157559.8|157469.8|157548.9|157458.9|21
1653327170000|2022-05-23 17:32:50|157558.6|157468.6|157553.4|157463.4|157558.6|157468.6|157553.4|157463.4|14
1653327180000|2022-05-23 17:33:00|157554.8|157464.8|157546.3|157456.3|157556.9|157466.9|157545.2|157455.2|7
1653327190000|2022-05-23 17:33:10|157547.4|157457.4|157503.6|157373.6|157553|157463|157478.9|157364.4|25
1653327200000|2022-05-23 17:33:20|157501.9|157371.9|157476.5|157386.5|157501.9|157390|157476.3|157371.9|22
1653327210000|2022-05-23 17:33:30|157478.3|157388.3|157484.9|157394.9|157485.7|157395.7|157475.6|157385.6|24
1653327220000|2022-05-23 17:33:40|157484.3|157394.3|157480.5|157390.5|157485.2|157395.2|157479.8|157389.8|19
1653327230000|2022-05-23 17:33:50|157480|157390|157472.7|157382.7|157480|157390|157472.7|157382.7|19
1653327240000|2022-05-23 17:34:00|157473.3|157383.3|157474.4|157384.4|157478|157388|157472.7|157382.7|20
1653327250000|2022-05-23 17:34:10|157475.2|157385.2|157481.6|157391.6|157481.6|157391.6|157475.2|157385.2|18
1653327260000|2022-05-23 17:34:20|157481.2|157391.2|157480.8|157390.8|157485|157395|157475.8|157385.8|26
1653327270000|2022-05-23 17:34:30|157480.4|157390.4|157479.7|157389.7|157487.3|157397.3|157477.1|157387.1|20
1653327280000|2022-05-23 17:34:40|157482|157392|157480.5|157390.5|157482|157392|157471|157381|17
1653327290000|2022-05-23 17:34:50|157483.2|157393.2|157486.8|157396.8|157487.4|157397.4|157483.2|157393.2|15
1653327300000|2022-05-23 17:35:00|157487|157397|157488.6|157398.6|157496.6|157406.6|157482.4|157392.4|29
1653327310000|2022-05-23 17:35:10|157488.4|157398.4|157489.9|157399.9|157491|157401|157487.5|157397.5|10
1653327320000|2022-05-23 17:35:20|157489.7|157399.7|157484.4|157394.4|157489.8|157399.8|157483.8|157393.8|8
1653327330000|2022-05-23 17:35:30|157483.8|157393.8|157481.1|157391.1|157486.8|157396.8|157479.5|157389.5|18
1653327340000|2022-05-23 17:35:40|157480.4|157390.4|157482.8|157392.8|157482.8|157392.8|157478.3|157388.3|26
1653327350000|2022-05-23 17:35:50|157483.3|157393.3|157483.5|157393.5|157483.9|157393.9|157481.8|157391.8|9
1653327360000|2022-05-23 17:36:00|157482.6|157392.6|157483.2|157393.2|157484.1|157394.1|157478.8|157388.8|15
1653327370000|2022-05-23 17:36:10|157484.4|157394.4|157476.2|157386.2|157484.4|157394.4|157474|157384|18
1653327380000|2022-05-23 17:36:20|157478.1|157388.1|157479.2|157389.2|157484|157394|157475.9|157385.9|15
1653327390000|2022-05-23 17:36:30|157480.7|157390.7|157481.5|157391.5|157484.9|157394.9|157478.7|157388.7|12
1653327400000|2022-05-23 17:36:40|157482|157392|157480.4|157390.4|157484.1|157394.1|157476.3|157386.3|21
1653327410000|2022-05-23 17:36:50|157480.7|157390.7|157491.7|157401.7|157497|157407|157479|157389|26
1653327420000|2022-05-23 17:37:00|157491.4|157401.4|157492|157402|157492.7|157402.7|157486.4|157396.4|17
1653327430000|2022-05-23 17:37:10|157492.1|157402.1|157492.7|157402.7|157492.7|157402.7|157491.8|157401.8|9
1653327440000|2022-05-23 17:37:20|157492.4|157402.4|157481.8|157391.8|157495|157405|157481.2|157391.2|13
1653327450000|2022-05-23 17:37:30|157482|157392|157480.6|157390.6|157483.6|157393.6|157480.6|157390.6|9
1653327460000|2022-05-23 17:37:40|157482|157392|157486|157396|157486|157396|157480.7|157390.7|18
1653327470000|2022-05-23 17:37:50|157487.1|157397.1|157488.5|157398.5|157492.3|157402.3|157481.8|157391.8|15
1653327480000|2022-05-23 17:38:00|157489.7|157399.7|157492.7|157402.7|157493.1|157403.1|157481.8|157391.8|27
1653327490000|2022-05-23 17:38:10|157480.3|157390.3|157483.1|157393.1|157483.7|157393.7|157475.4|157385.4|24
1653327500000|2022-05-23 17:38:20|157483.3|157393.3|157482.8|157392.8|157485.1|157395.1|157482.8|157392.8|10
1653327510000|2022-05-23 17:38:30|157483.6|157393.6|157481.2|157391.2|157485.4|157395.4|157481.2|157391.2|10
1653327520000|2022-05-23 17:38:40|157481.6|157391.6|157474.5|157384.5|157484.2|157394.2|157473.2|157383.2|27
1653327530000|2022-05-23 17:38:50|157475.3|157385.3|157476.4|157386.4|157477.1|157387.1|157473.2|157383.2|10
1653327540000|2022-05-23 17:39:00|157478.5|157388.5|157478.2|157388.2|157478.9|157388.9|157475.4|157385.4|16
1653327550000|2022-05-23 17:39:10|157474.8|157384.8|157477.7|157387.7|157477.8|157387.8|157474.8|157384.8|4
1653327560000|2022-05-23 17:39:20|157477.9|157387.9|157478.7|157388.7|157480.4|157390.4|157477.2|157387.2|11
1653327570000|2022-05-23 17:39:30|157478.2|157388.2|157480|157390|157483|157393|157478.2|157388.2|12
1653327580000|2022-05-23 17:39:40|157482|157392|157479.2|157389.2|157482.7|157392.7|157478.6|157388.6|17
1653327590000|2022-05-23 17:39:50|157479.3|157389.3|157489.3|157399.3|157489.3|157399.3|157478.2|157388.2|16
1653327600000|2022-05-23 17:40:00|157492|157402|157487.1|157397.1|157494.3|157404.3|157485.2|157395.2|16
1653327610000|2022-05-23 17:40:10|157487.8|157397.8|157481.4|157391.4|157487.8|157397.8|157480.9|157390.9|16
1653327620000|2022-05-23 17:40:20|157481.5|157391.5|157479.1|157389.1|157482.4|157392.4|157474.8|157384.8|25
1653327630000|2022-05-23 17:40:30|157478.6|157388.6|157473.4|157383.4|157480.5|157390.5|157472.3|157382.3|18
1653327640000|2022-05-23 17:40:40|157475.4|157385.4|157482.7|157392.7|157482.7|157392.7|157475.4|157385.4|13
1653327650000|2022-05-23 17:40:50|157473.3|157383.3|157517.2|157427.2|157529.3|157439.3|157466.1|157376.1|34
1653327660000|2022-05-23 17:41:00|157519.2|157429.2|157510.5|157420.5|157531.8|157441.8|157506.9|157416.9|28
1653327670000|2022-05-23 17:41:10|157513.6|157423.6|157524.4|157434.4|157525.5|157435.5|157513.6|157423.6|25
1653327680000|2022-05-23 17:41:20|157524.5|157434.5|157521.4|157431.4|157524.5|157434.5|157520.9|157430.9|16
1653327690000|2022-05-23 17:41:30|157521|157431|157521.5|157431.5|157524.2|157434.2|157521|157431|14
1653327700000|2022-05-23 17:41:40|157522.4|157432.4|157520|157430|157524.8|157434.8|157518.4|157428.4|19
1653327710000|2022-05-23 17:41:50|157521.6|157431.6|157515.8|157425.8|157523.7|157433.7|157515.5|157425.5|20
1653327720000|2022-05-23 17:42:00|157517|157427|157502.8|157412.8|157517|157427|157501.1|157411.1|14
1653327730000|2022-05-23 17:42:10|157502.9|157412.9|157502.4|157412.4|157505.4|157415.4|157501.4|157411.4|25
1653327740000|2022-05-23 17:42:20|157502|157412|157501.1|157411.1|157503.1|157413.1|157500.5|157410.5|21
1653327750000|2022-05-23 17:42:30|157500.6|157410.6|157501.5|157411.5|157502.4|157412.4|157500.1|157410.1|16
1653327760000|2022-05-23 17:42:40|157502.8|157412.8|157511.9|157421.9|157516.7|157426.7|157502.8|157412.8|24
1653327770000|2022-05-23 17:42:50|157513.1|157423.1|157516|157426|157519.4|157429.4|157507.7|157417.7|29
1653327780000|2022-05-23 17:43:00|157515.5|157425.5|157521.6|157431.6|157525.1|157435.1|157515.5|157425.5|29
1653327790000|2022-05-23 17:43:10|157521.7|157431.7|157521.1|157431.1|157522.1|157432.1|157520.2|157430.2|18
1653327800000|2022-05-23 17:43:20|157523.2|157433.2|157534|157444|157542.3|157452.3|157523.2|157433.2|26
1653327810000|2022-05-23 17:43:30|157533.6|157443.6|157524.7|157434.7|157533.9|157443.9|157524.7|157434.7|27
1653327820000|2022-05-23 17:43:40|157525.7|157435.7|157521.1|157431.1|157526.1|157436.1|157520|157430|16
1653327830000|2022-05-23 17:43:50|157520.9|157430.9|157519.8|157429.8|157523|157433|157516.3|157426.3|17
1653327840000|2022-05-23 17:44:00|157522.7|157432.7|157514.8|157424.8|157525.3|157435.3|157512.6|157422.6|26
1653327850000|2022-05-23 17:44:10|157513.6|157423.6|157514.2|157424.2|157515.7|157425.7|157510.7|157420.7|35
1653327860000|2022-05-23 17:44:20|157513.5|157423.5|157513.5|157423.5|157516.8|157426.8|157512.3|157422.3|12
1653327870000|2022-05-23 17:44:30|157512.5|157422.5|157499.1|157409.1|157517.6|157427.6|157497.3|157407.3|25
1653327880000|2022-05-23 17:44:40|157507.4|157417.4|157505.4|157415.4|157507.7|157417.7|157503.8|157413.8|25
1653327890000|2022-05-23 17:44:50|157504.7|157414.7|157507.1|157417.1|157509.2|157419.2|157503.1|157413.1|21
1653327900000|2022-05-23 17:45:00|157507.3|157417.3|157515.3|157425.3|157515.8|157425.8|157505|157415|23
1653327910000|2022-05-23 17:45:10|157520.2|157430.2|157520.6|157430.6|157552.2|157462.2|157520.2|157430.2|31
1653327920000|2022-05-23 17:45:20|157519.9|157429.9|157519.2|157429.2|157522.3|157432.3|157516.6|157426.6|17
1653327930000|2022-05-23 17:45:30|157519.1|157429.1|157515.2|157425.2|157519.1|157429.1|157512.5|157422.5|14
1653327940000|2022-05-23 17:45:40|157513.9|157423.9|157513.1|157423.1|157515.7|157425.7|157512.1|157422.1|14
1653327950000|2022-05-23 17:45:50|157513.2|157423.2|157514.1|157424.1|157519.5|157429.5|157512.9|157422.9|12
1653327960000|2022-05-23 17:46:00|157512.9|157422.9|157511.7|157421.7|157516.9|157426.9|157511.7|157421.7|10
1653327970000|2022-05-23 17:46:10|157512.3|157422.3|157516.5|157426.5|157517.9|157427.9|157512.3|157422.3|12
1653327980000|2022-05-23 17:46:20|157515.1|157425.1|157508.8|157418.8|157519.6|157429.6|157502.2|157412.2|27
1653327990000|2022-05-23 17:46:30|157511|157421|157511.8|157421.8|157519.6|157429.6|157508.3|157418.3|33
1653328000000|2022-05-23 17:46:40|157511|157421|157513|157423|157515.6|157425.6|157511|157421|17
1653328010000|2022-05-23 17:46:50|157511.6|157421.6|157518.8|157428.8|157520.7|157430.7|157501.6|157411.6|19
1653328020000|2022-05-23 17:47:00|157514.5|157424.5|157526.2|157436.2|157534.4|157444.4|157514.5|157424.5|22
1653328030000|2022-05-23 17:47:10|157534.1|157444.1|157563.3|157473.3|157569.6|157479.6|157534.1|157444.1|33
1653328040000|2022-05-23 17:47:20|157562.6|157472.6|157565.8|157475.8|157572.5|157482.5|157562.6|157472.6|16
1653328050000|2022-05-23 17:47:30|157566.2|157476.2|157670.7|157580.7|157680.2|157590.2|157566.2|157476.2|29
1653328060000|2022-05-23 17:47:40|157674.1|157584.1|157667.1|157577.1|157683|157593|157662.9|157572.9|19
1653328070000|2022-05-23 17:47:50|157668|157578|157674.7|157584.7|157682.8|157592.8|157668|157578|15
1653328080000|2022-05-23 17:48:00|157668|157578|157674.1|157584.1|157674.8|157584.8|157666.5|157576.5|10
1653328090000|2022-05-23 17:48:10|157674.2|157584.2|157681.4|157591.4|157681.7|157591.7|157673.1|157583.1|22
1653328100000|2022-05-23 17:48:20|157681.6|157591.6|157682.8|157592.8|157687.2|157597.2|157681.5|157591.5|16
1653328110000|2022-05-23 17:48:30|157684|157594|157746.4|157656.4|157754.7|157664.7|157680.6|157590.6|27
1653328120000|2022-05-23 17:48:40|157745.7|157655.7|157733|157643|157745.7|157655.7|157733|157643|17
1653328130000|2022-05-23 17:48:50|157733.7|157643.7|157728.3|157638.3|157733.7|157643.7|157728.3|157638.3|16
1653328140000|2022-05-23 17:49:00|157727.6|157637.6|157723.5|157633.5|157727.8|157637.8|157723.5|157633.5|20
1653328150000|2022-05-23 17:49:10|157718.9|157628.9|157718.3|157628.3|157721.5|157631.5|157712.6|157622.6|26
1653328160000|2022-05-23 17:49:20|157719.8|157629.8|157694.4|157604.4|157719.8|157629.8|157691|157601|23
1653328170000|2022-05-23 17:49:30|157695|157605|157698.3|157608.3|157699.2|157609.2|157692.9|157602.9|16
1653328180000|2022-05-23 17:49:40|157698.2|157608.2|157701.3|157611.3|157701.3|157611.3|157696|157606|22
1653328190000|2022-05-23 17:49:50|157701.6|157611.6|157703.1|157613.1|157703.1|157613.1|157699.5|157609.5|12
1653328200000|2022-05-23 17:50:00|157711.5|157621.5|157716.4|157626.4|157721.6|157631.6|157711.5|157621.5|15
1653328210000|2022-05-23 17:50:10|157716.3|157626.3|157719.7|157629.7|157722.4|157632.4|157714.9|157624.9|16
1653328220000|2022-05-23 17:50:20|157720.6|157630.6|157752.4|157662.4|157755|157665|157720.2|157630.2|23
1653328230000|2022-05-23 17:50:30|157753.6|157663.6|157753.7|157663.7|157754|157664|157752.3|157662.3|24
1653328240000|2022-05-23 17:50:40|157753.8|157663.8|157752.6|157662.6|157754.5|157664.5|157751.7|157661.7|21
1653328250000|2022-05-23 17:50:50|157752.5|157662.5|157753.3|157663.3|157753.3|157663.3|157750.6|157660.6|17
1653328260000|2022-05-23 17:51:00|157754.4|157664.4|157751.8|157661.8|157754.4|157664.4|157751.6|157661.6|13
1653328270000|2022-05-23 17:51:10|157752.1|157662.1|157751.9|157661.9|157752.3|157662.3|157751.6|157661.6|11
1653328280000|2022-05-23 17:51:20|157752|157662|157754.5|157664.5|157755.3|157665.3|157751.3|157661.3|18
1653328290000|2022-05-23 17:51:30|157754.6|157664.6|157749.8|157659.8|157754.6|157664.6|157749.7|157659.7|21
1653328300000|2022-05-23 17:51:40|157750.3|157660.3|157751.1|157661.1|157751.5|157661.5|157750.3|157660.3|11
1653328310000|2022-05-23 17:51:50|157750.4|157660.4|157750.9|157660.9|157752.2|157662.2|157747.1|157657.1|17
1653328320000|2022-05-23 17:52:00|157750.7|157660.7|157719.4|157629.4|157750.7|157660.7|157715.9|157625.9|28
1653328330000|2022-05-23 17:52:10|157720.6|157630.6|157721.7|157631.7|157724.8|157634.8|157710|157620|40
1653328340000|2022-05-23 17:52:20|157720|157630|157719.8|157629.8|157722.1|157632.1|157713.9|157623.9|16
1653328350000|2022-05-23 17:52:30|157712|157622|157704.1|157614.1|157712|157622|157701.2|157611.2|16
1653328360000|2022-05-23 17:52:40|157710.5|157620.5|157705.5|157615.5|157710.5|157620.5|157701.1|157611.1|14
1653328370000|2022-05-23 17:52:50|157701.6|157611.6|157703.6|157613.6|157705|157615|157701.6|157611.6|10
1653328380000|2022-05-23 17:53:00|157704.2|157614.2|157704.2|157614.2|157708.2|157618.2|157696|157606|23
1653328390000|2022-05-23 17:53:10|157702.1|157612.1|157706.7|157616.7|157710.1|157620.1|157702.1|157612.1|17
1653328400000|2022-05-23 17:53:20|157707.4|157617.4|157706.3|157616.3|157710.5|157620.5|157705.2|157615.2|15
1653328410000|2022-05-23 17:53:30|157707.7|157617.7|157720|157630|157721.3|157631.3|157705.1|157615.1|28
1653328420000|2022-05-23 17:53:40|157720.2|157630.2|157712.2|157622.2|157720.6|157630.6|157712.2|157622.2|26
1653328430000|2022-05-23 17:53:50|157715.7|157625.7|157711.8|157621.8|157715.7|157625.7|157707.4|157617.4|33
1653328440000|2022-05-23 17:54:00|157711.9|157621.9|157708|157618|157716.6|157626.6|157701.3|157611.3|36
1653328450000|2022-05-23 17:54:10|157707.9|157617.9|157714.8|157624.8|157717.5|157627.5|157707.9|157617.9|29
1653328460000|2022-05-23 17:54:20|157717.1|157627.1|157717|157627|157717.1|157627.1|157713.6|157623.6|20
1653328470000|2022-05-23 17:54:30|157715.2|157625.2|157716.5|157626.5|157716.5|157626.5|157711.3|157621.3|23
1653328480000|2022-05-23 17:54:40|157713|157623|157718.9|157628.9|157721.8|157631.8|157711.9|157621.9|28
1653328490000|2022-05-23 17:54:50|157722.3|157632.3|157732.6|157642.6|157736.2|157646.2|157720.2|157630.2|17
1653328500000|2022-05-23 17:55:00|157734.7|157644.7|157723.5|157633.5|157734.8|157644.8|157722.9|157632.9|19
1653328510000|2022-05-23 17:55:10|157723.2|157633.2|157727.5|157637.5|157728.4|157638.4|157723.2|157633.2|12
1653328520000|2022-05-23 17:55:20|157727.3|157637.3|157727|157637|157730.3|157640.3|157726.4|157636.4|14
1653328530000|2022-05-23 17:55:30|157727.3|157637.3|157724.5|157634.5|157728.7|157638.7|157723.9|157633.9|11
1653328540000|2022-05-23 17:55:40|157724.3|157634.3|157731.6|157641.6|157731.6|157641.6|157724.3|157634.3|6
1653328550000|2022-05-23 17:55:50|157724|157634|157722|157632|157725.1|157635.1|157722|157632|9
1653328560000|2022-05-23 17:56:00|157722.3|157632.3|157726.6|157636.6|157727.3|157637.3|157720|157630|12
1653328570000|2022-05-23 17:56:10|157727.9|157637.9|157735.7|157645.7|157736.8|157646.8|157727.9|157637.9|13
1653328580000|2022-05-23 17:56:20|157736.8|157646.8|157736.5|157646.5|157736.8|157646.8|157736.3|157646.3|7
1653328590000|2022-05-23 17:56:30|157736.8|157646.8|157731.7|157641.7|157736.8|157646.8|157730.3|157640.3|10
1653328600000|2022-05-23 17:56:40|157732.6|157642.6|157736|157646|157737|157647|157731.7|157641.7|11
1653328610000|2022-05-23 17:56:50|157737.2|157647.2|157732.1|157642.1|157737.2|157647.2|157731.1|157641.1|13
1653328620000|2022-05-23 17:57:00|157734.7|157644.7|157734.5|157644.5|157735.6|157645.6|157726.9|157636.9|11
1653328630000|2022-05-23 17:57:10|157734.6|157644.6|157735.3|157645.3|157735.4|157645.4|157734.6|157644.6|5
1653328640000|2022-05-23 17:57:20|157734.9|157644.9|157734|157644|157734.9|157644.9|157727.6|157637.6|9
1653328650000|2022-05-23 17:57:30|157732.5|157642.5|157745.3|157655.3|157765.4|157675.4|157732.5|157642.5|28
1653328660000|2022-05-23 17:57:40|157739.3|157649.3|157741.9|157651.9|157745.1|157655.1|157739.3|157649.3|18
1653328670000|2022-05-23 17:57:50|157742.6|157652.6|157741.2|157651.2|157743.2|157653.2|157739.9|157649.9|9
1653328680000|2022-05-23 17:58:00|157742.5|157652.5|157868.6|157778.6|157890.5|157780.1|157738.4|157648.4|21
1653328690000|2022-05-23 17:58:10|157865.1|157775.1|157880.6|157790.6|157880.6|157790.6|157865.1|157775.1|22
1653328700000|2022-05-23 17:58:20|157879.9|157789.9|157878.4|157788.4|157881.9|157791.9|157876.6|157786.6|20
1653328710000|2022-05-23 17:58:30|157878.7|157788.7|157879.4|157789.4|157901.1|157791.4|157870.6|157764.2|21
1653328720000|2022-05-23 17:58:40|157880|157790|157880.2|157790.2|157882.4|157792.4|157871.2|157781.2|25
1653328730000|2022-05-23 17:58:50|157878.1|157788.1|157880.3|157790.3|157880.6|157790.6|157873.7|157783.7|24
1653328740000|2022-05-23 17:59:00|157878.5|157788.5|157869.7|157779.7|157881.8|157791.8|157869.7|157779.7|28
1653328750000|2022-05-23 17:59:10|157869.8|157779.8|157870.9|157780.9|157871.6|157781.6|157868.2|157778.2|20
1653328760000|2022-05-23 17:59:20|157872.2|157782.2|157866.3|157776.3|157875.4|157785.4|157866|157776|18
1653328770000|2022-05-23 17:59:30|157866|157776|157864.2|157774.2|157866.8|157776.8|157861.2|157771.2|12
1653328780000|2022-05-23 17:59:40|157864|157774|157870.6|157780.6|157871.2|157781.2|157863.1|157773.1|8
1653328790000|2022-05-23 17:59:50|157859.2|157769.2|157846.8|157756.8|157865.4|157775.4|157843.9|157753.9|34
1653328800000|2022-05-23 18:00:00|157846.4|157756.4|157851.5|157761.5|157854.1|157764.1|157845.8|157755.8|25
1653328810000|2022-05-23 18:00:10|157852.1|157762.1|157826.5|157736.5|157852.5|157762.5|157826.5|157736.5|27
1653328820000|2022-05-23 18:00:20|157826|157736|157758.5|157668.5|157833.2|157743.2|157751.2|157661.2|34
1653328830000|2022-05-23 18:00:30|157757.6|157667.6|157749.3|157659.3|157757.6|157667.6|157746.2|157656.2|36
1653328840000|2022-05-23 18:00:40|157750.4|157660.4|157754.4|157664.4|157758.5|157668.5|157750.4|157660.4|27
1653328850000|2022-05-23 18:00:50|157753|157663|157753.7|157663.7|157756.7|157666.7|157747.7|157657.7|22
1653328860000|2022-05-23 18:01:00|157752.7|157662.7|157745.6|157655.6|157752.7|157662.7|157745.6|157655.6|2
1653328870000|2022-05-23 18:01:10|157745.2|157655.2|157745.5|157655.5|157757.5|157667.5|157736.7|157646.7|16
1653328880000|2022-05-23 18:01:20|157744.6|157654.6|157737.8|157647.8|157748.4|157658.4|157735.5|157645.5|23
1653328890000|2022-05-23 18:01:30|157739.4|157649.4|157740.6|157650.6|157741.2|157651.2|157738.8|157648.8|12
1653328900000|2022-05-23 18:01:40|157736.1|157646.1|157697.6|157607.6|157743.4|157653.4|157667.9|157577.9|23
1653328910000|2022-05-23 18:01:50|157697.4|157607.4|157681.1|157591.1|157697.4|157607.4|157674.2|157584.2|16
1653328920000|2022-05-23 18:02:00|157681.2|157591.2|157704.2|157614.2|157704.2|157614.2|157680.9|157590.9|24
1653328930000|2022-05-23 18:02:10|157704|157614|157696.2|157606.2|157710.6|157620.6|157691.1|157601.1|26
1653328940000|2022-05-23 18:02:20|157695.9|157605.9|157697|157607|157701.5|157611.5|157695.4|157605.4|20
1653328950000|2022-05-23 18:02:30|157697.2|157607.2|157699.5|157609.5|157699.9|157609.9|157696.5|157606.5|15
1653328960000|2022-05-23 18:02:40|157699.3|157609.3|157691.2|157601.2|157705|157615|157691.2|157601.2|29
1653328970000|2022-05-23 18:02:50|157691.3|157601.3|157698|157608|157698.7|157608.7|157686.7|157596.7|18
1653328980000|2022-05-23 18:03:00|157697.3|157607.3|157687.5|157597.5|157697.3|157607.3|157686.5|157596.5|18
1653328990000|2022-05-23 18:03:10|157687.4|157597.4|157695.8|157605.8|157696.8|157606.8|157686.7|157596.7|25
1653329000000|2022-05-23 18:03:20|157695.7|157605.7|157695.8|157605.8|157697.6|157607.6|157693.2|157603.2|19
1653329010000|2022-05-23 18:03:30|157697.9|157607.9|157703.3|157613.3|157705.8|157615.8|157696.7|157606.7|20
1653329020000|2022-05-23 18:03:40|157697.3|157607.3|157702.8|157612.8|157703.4|157613.4|157697|157607|27
1653329030000|2022-05-23 18:03:50|157705|157615|157708.1|157618.1|157708.6|157618.6|157700.9|157610.9|23
1653329040000|2022-05-23 18:04:00|157708.6|157618.6|157703|157613|157710.8|157620.8|157703|157613|10
1653329050000|2022-05-23 18:04:10|157704.9|157614.9|157692.7|157602.7|157708.3|157618.3|157688.4|157598.4|26
1653329060000|2022-05-23 18:04:20|157693|157603|157672.7|157582.7|157693|157603|157669.7|157579.7|30
1653329070000|2022-05-23 18:04:30|157673.2|157583.2|157673.5|157583.5|157675.3|157585.3|157671.6|157581.6|19
1653329080000|2022-05-23 18:04:40|157672.7|157582.7|157671.7|157581.7|157675.2|157585.2|157671.6|157581.6|20
1653329090000|2022-05-23 18:04:50|157673.4|157583.4|157676.9|157586.9|157676.9|157586.9|157672.7|157582.7|22
1653329100000|2022-05-23 18:05:00|157676.2|157586.2|157675.8|157585.8|157677.4|157587.4|157675.8|157585.8|18
1653329110000|2022-05-23 18:05:10|157677.3|157587.3|157681.8|157591.8|157685.7|157595.7|157677.3|157587.3|25
1653329120000|2022-05-23 18:05:20|157680.7|157590.7|157684.2|157594.2|157684.4|157594.4|157680|157590|29
1653329130000|2022-05-23 18:05:30|157684.4|157594.4|157685|157595|157686|157596|157681.8|157591.8|27
1653329140000|2022-05-23 18:05:40|157684.7|157594.7|157686.4|157596.4|157687.9|157597.9|157682.9|157592.9|22
1653329150000|2022-05-23 18:05:50|157686.2|157596.2|157685.1|157595.1|157687.8|157597.8|157685.1|157595.1|7
1653329160000|2022-05-23 18:06:00|157686.1|157596.1|157685.5|157595.5|157690.5|157600.5|157683.7|157593.7|15
1653329170000|2022-05-23 18:06:10|157684|157594|157686.2|157596.2|157686.9|157596.9|157684|157594|11
1653329180000|2022-05-23 18:06:20|157686.9|157596.9|157672.1|157582.1|157686.9|157596.9|157672.1|157582.1|9
1653329190000|2022-05-23 18:06:30|157675.1|157585.1|157675.6|157585.6|157678.1|157588.1|157673.9|157583.9|28
1653329200000|2022-05-23 18:06:40|157675.1|157585.1|157677.8|157587.8|157679.3|157589.3|157675.1|157585.1|23
1653329210000|2022-05-23 18:06:50|157678.3|157588.3|157679.8|157589.8|157679.8|157589.8|157677.6|157587.6|18
1653329220000|2022-05-23 18:07:00|157679.6|157589.6|157687.6|157597.6|157690.8|157600.8|157679.6|157589.6|21
1653329230000|2022-05-23 18:07:10|157687.3|157597.3|157686.9|157596.9|157689.4|157599.4|157684.5|157594.5|22
1653329240000|2022-05-23 18:07:20|157693.2|157603.2|157683.6|157593.6|157693.7|157603.7|157683.6|157593.6|24
1653329250000|2022-05-23 18:07:30|157688.9|157598.9|157679.8|157589.8|157689.5|157599.5|157679.8|157589.8|19
1653329260000|2022-05-23 18:07:40|157680.9|157590.9|157631.1|157541.1|157680.9|157590.9|157631.1|157541.1|25
1653329270000|2022-05-23 18:07:50|157630.1|157540.1|157624|157534|157636.6|157546.6|157620.2|157530.2|34
1653329280000|2022-05-23 18:08:00|157624.2|157534.2|157628.4|157538.4|157628.8|157538.8|157621.1|157531.1|32
1653329290000|2022-05-23 18:08:10|157627.1|157537.1|157618.2|157528.2|157627.3|157537.3|157615.6|157525.6|25
1653329300000|2022-05-23 18:08:20|157618.8|157528.8|157618.2|157528.2|157618.8|157528.8|157614.8|157524.8|20
1653329310000|2022-05-23 18:08:30|157616.1|157526.1|157610.1|157520.1|157619|157529|157610.1|157520.1|18
1653329320000|2022-05-23 18:08:40|157611.3|157521.3|157621.8|157531.8|157643.9|157553.9|157611.3|157521.3|30
1653329330000|2022-05-23 18:08:50|157625.6|157535.6|157621.5|157531.5|157625.6|157535.6|157621.5|157531.5|31
1653329340000|2022-05-23 18:09:00|157621.7|157531.7|157619.1|157529.1|157623.3|157533.3|157616.9|157526.9|20
1653329350000|2022-05-23 18:09:10|157619.9|157529.9|157613.5|157523.5|157624.6|157534.6|157613.5|157523.5|22
1653329360000|2022-05-23 18:09:20|157614|157524|157608.9|157518.9|157614|157524|157606|157516|21
1653329370000|2022-05-23 18:09:30|157609.9|157519.9|157613.7|157523.7|157614|157524|157608.1|157518.1|17
1653329380000|2022-05-23 18:09:40|157617.2|157527.2|157616|157526|157618.8|157528.8|157614.9|157524.9|16
1653329390000|2022-05-23 18:09:50|157613.4|157523.4|157614.5|157524.5|157614.7|157524.7|157613.1|157523.1|15
1653329400000|2022-05-23 18:10:00|157613.3|157523.3|157615|157525|157615|157525|157612.1|157522.1|11
1653329410000|2022-05-23 18:10:10|157614.6|157524.6|157627.5|157537.5|157627.5|157537.5|157609.7|157519.7|16
1653329420000|2022-05-23 18:10:20|157622.8|157532.8|157622.4|157532.4|157628.8|157538.8|157622.4|157532.4|24
1653329430000|2022-05-23 18:10:30|157623|157533|157612.2|157522.2|157623.4|157533.4|157611.3|157521.3|21
1653329440000|2022-05-23 18:10:40|157613.1|157523.1|157612.1|157522.1|157613.6|157523.6|157611.5|157521.5|19
1653329450000|2022-05-23 18:10:50|157613.3|157523.3|157612.3|157522.3|157613.3|157523.3|157612.3|157522.3|13
1653329460000|2022-05-23 18:11:00|157615.2|157525.2|157611.4|157521.4|157616.2|157526.2|157611.4|157521.4|8
1653329470000|2022-05-23 18:11:10|157612.2|157522.2|157623.2|157533.2|157625.4|157535.4|157611.8|157521.8|22
1653329480000|2022-05-23 18:11:20|157622.6|157532.6|157622.5|157532.5|157625.7|157535.7|157621.3|157531.3|18
1653329490000|2022-05-23 18:11:30|157622.2|157532.2|157621.1|157531.1|157623.4|157533.4|157619.3|157529.3|13
1653329500000|2022-05-23 18:11:40|157620.1|157530.1|157619.7|157529.7|157621.1|157531.1|157619.7|157529.7|13
1653329510000|2022-05-23 18:11:50|157621.5|157531.5|157623|157533|157623|157533|157620.9|157530.9|8
1653329520000|2022-05-23 18:12:00|157622.4|157532.4|157621.1|157531.1|157622.9|157532.9|157621.1|157531.1|11
1653329530000|2022-05-23 18:12:10|157621|157531|157621.6|157531.6|157622.7|157532.7|157619.4|157529.4|13
1653329540000|2022-05-23 18:12:20|157623.5|157533.5|157620.9|157530.9|157623.7|157533.7|157619.5|157529.5|7
1653329550000|2022-05-23 18:12:30|157619.5|157529.5|157620.5|157530.5|157622.2|157532.2|157619.5|157529.5|12
1653329560000|2022-05-23 18:12:40|157620.6|157530.6|157620.7|157530.7|157621.6|157531.6|157619.5|157529.5|7
1653329570000|2022-05-23 18:12:50|157620.6|157530.6|157617.2|157527.2|157621.6|157531.6|157616.2|157526.2|7
1653329580000|2022-05-23 18:13:00|157616.8|157526.8|157623|157533|157627.3|157537.3|157614.8|157524.8|21
1653329590000|2022-05-23 18:13:10|157624.4|157534.4|157622.1|157532.1|157625.9|157535.9|157618.7|157528.7|23
1653329600000|2022-05-23 18:13:20|157619.5|157529.5|157621|157531|157622.1|157532.1|157618.5|157528.5|17
1653329610000|2022-05-23 18:13:30|157621.9|157531.9|157625.5|157535.5|157635|157545|157619.5|157529.5|29
1653329620000|2022-05-23 18:13:40|157624.7|157534.7|157621.4|157531.4|157624.7|157534.7|157619.2|157529.2|22
1653329630000|2022-05-23 18:13:50|157620.9|157530.9|157622.2|157532.2|157623|157533|157620.9|157530.9|11
1653329640000|2022-05-23 18:14:00|157621|157531|157621.1|157531.1|157622.8|157532.8|157617.5|157527.5|26
1653329650000|2022-05-23 18:14:10|157619.5|157529.5|157634.1|157544.1|157640.2|157550.2|157618.4|157528.4|25
1653329660000|2022-05-23 18:14:20|157634.8|157544.8|157627.1|157537.1|157645.7|157555.7|157627.1|157537.1|33
1653329670000|2022-05-23 18:14:30|157634.8|157544.8|157627.1|157537.1|157646.1|157556.1|157627.1|157537.1|34
1653329680000|2022-05-23 18:14:40|157629.9|157539.9|157631.6|157541.6|157635.2|157545.2|157629.5|157539.5|25
1653329690000|2022-05-23 18:14:50|157631.1|157541.1|157628.3|157538.3|157631.6|157541.6|157625.6|157535.6|18
1653329700000|2022-05-23 18:15:00|157628.1|157538.1|157625.5|157535.5|157633.8|157543.8|157625.5|157535.5|22
1653329710000|2022-05-23 18:15:10|157630|157540|157627.2|157537.2|157633.3|157543.3|157624|157534|21
1653329720000|2022-05-23 18:15:20|157631.2|157541.2|157687.9|157597.9|157689.1|157599.1|157627.9|157537.9|26
1653329730000|2022-05-23 18:15:30|157686.6|157596.6|157683.5|157593.5|157689.5|157599.5|157682.1|157592.1|29
1653329740000|2022-05-23 18:15:40|157683.7|157593.7|157735.5|157645.5|157735.5|157645.5|157682|157592|32
1653329750000|2022-05-23 18:15:50|157735.4|157645.4|157732.4|157642.4|157743|157653|157730.1|157640.1|33
1653329760000|2022-05-23 18:16:00|157733.5|157643.5|157709.1|157619.1|157735.8|157645.8|157693.5|157603.5|31
1653329770000|2022-05-23 18:16:10|157709.2|157619.2|157711.4|157621.4|157712.1|157622.1|157706.9|157616.9|18
1653329780000|2022-05-23 18:16:20|157711.6|157621.6|157704.5|157614.5|157711.6|157621.6|157702.9|157612.9|16
1653329790000|2022-05-23 18:16:30|157704.3|157614.3|157709.4|157619.4|157710.6|157620.6|157704.3|157614.3|14
1653329800000|2022-05-23 18:16:40|157709.5|157619.5|157692.1|157602.1|157710.5|157620.5|157688.9|157598.9|30
1653329810000|2022-05-23 18:16:50|157693.8|157603.8|157698.5|157608.5|157698.6|157608.6|157693.8|157603.8|23
1653329820000|2022-05-23 18:17:00|157698.8|157608.8|157715.6|157625.6|157719.7|157629.7|157698.4|157608.4|26
1653329830000|2022-05-23 18:17:10|157714.6|157624.6|157714.8|157624.8|157717|157627|157712.3|157622.3|16
1653329840000|2022-05-23 18:17:20|157716.2|157626.2|157748.4|157658.4|157751.9|157661.9|157714.8|157624.8|26
1653329850000|2022-05-23 18:17:30|157747.9|157657.9|157743.9|157653.9|157748.1|157658.1|157743.3|157653.3|21
1653329860000|2022-05-23 18:17:40|157744.1|157654.1|157742.6|157652.6|157744.6|157654.6|157742.3|157652.3|20
1653329870000|2022-05-23 18:17:50|157743|157653|157743.8|157653.8|157743.8|157653.8|157742.2|157652.2|13
1653329880000|2022-05-23 18:18:00|157740.1|157650.1|157735.2|157645.2|157740.1|157650.1|157734.5|157644.5|15
1653329890000|2022-05-23 18:18:10|157735.8|157645.8|157738.6|157648.6|157740.4|157650.4|157734.2|157644.2|18
1653329900000|2022-05-23 18:18:20|157739|157649|157739.1|157649.1|157739.3|157649.3|157738.5|157648.5|14
1653329910000|2022-05-23 18:18:30|157738.6|157648.6|157736.7|157646.7|157738.6|157648.6|157736.7|157646.7|13
1653329920000|2022-05-23 18:18:40|157737.1|157647.1|157738.3|157648.3|157739.3|157649.3|157736.5|157646.5|8
1653329930000|2022-05-23 18:18:50|157739.4|157649.4|157744.9|157654.9|157747.6|157657.6|157739.4|157649.4|15
1653329940000|2022-05-23 18:19:00|157743.7|157653.7|157699|157609|157744.4|157654.4|157699|157609|23
1653329950000|2022-05-23 18:19:10|157700.9|157610.9|157697.3|157607.3|157700.9|157610.9|157694.5|157604.5|27
1653329960000|2022-05-23 18:19:20|157697|157607|157696|157606|157697|157607|157692.9|157602.9|16
1653329970000|2022-05-23 18:19:30|157696.6|157606.6|157696.9|157606.9|157700.4|157610.4|157696.2|157606.2|19
1653329980000|2022-05-23 18:19:40|157696.8|157606.8|157689.5|157599.5|157696.8|157606.8|157686.6|157596.6|26
1653329990000|2022-05-23 18:19:50|157690.6|157600.6|157688.3|157598.3|157691.4|157601.4|157687|157597|19
1653330000000|2022-05-23 18:20:00|157690.2|157600.2|157688.3|157598.3|157692.4|157602.4|157688.2|157598.2|17
1653330010000|2022-05-23 18:20:10|157688.1|157598.1|157691.2|157601.2|157692.7|157602.7|157688.1|157598.1|15
1653330020000|2022-05-23 18:20:20|157690|157600|157689.8|157599.8|157693.6|157603.6|157689.8|157599.8|11
1653330030000|2022-05-23 18:20:30|157690.2|157600.2|157692.1|157602.1|157692.6|157602.6|157684.4|157594.4|15
1653330040000|2022-05-23 18:20:40|157689.8|157599.8|157688.8|157598.8|157691.7|157601.7|157684.4|157594.4|25
1653330050000|2022-05-23 18:20:50|157690.7|157600.7|157687.5|157597.5|157692|157602|157685.4|157595.4|19
1653330060000|2022-05-23 18:21:00|157689.8|157599.8|157695.1|157605.1|157695.2|157605.2|157689.8|157599.8|19
1653330070000|2022-05-23 18:21:10|157695|157605|157695.2|157605.2|157698.7|157608.7|157692.7|157602.7|14
1653330080000|2022-05-23 18:21:20|157695.7|157605.7|157694.7|157604.7|157696.7|157606.7|157692.4|157602.4|14
1653330090000|2022-05-23 18:21:30|157692.9|157602.9|157691.4|157601.4|157692.9|157602.9|157689.3|157599.3|9
1653330100000|2022-05-23 18:21:40|157690.9|157600.9|157685.4|157595.4|157692.1|157602.1|157684.4|157594.4|8
1653330110000|2022-05-23 18:21:50|157686|157596|157686.5|157596.5|157690|157600|157683.9|157593.9|12
1653330120000|2022-05-23 18:22:00|157686.7|157596.7|157701.4|157611.4|157701.4|157611.4|157686.6|157596.6|21
1653330130000|2022-05-23 18:22:10|157699.8|157609.8|157695|157605|157699.8|157609.8|157690.5|157600.5|20
1653330140000|2022-05-23 18:22:20|157694.9|157604.9|157684.2|157594.2|157694.9|157604.9|157675|157585|24
1653330150000|2022-05-23 18:22:30|157685.2|157595.2|157678.4|157588.4|157687.3|157597.3|157673.7|157583.7|15
1653330160000|2022-05-23 18:22:40|157680.7|157590.7|157680.8|157590.8|157681.3|157591.3|157677.9|157587.9|14
1653330170000|2022-05-23 18:22:50|157695.1|157605.1|157695.1|157605.1|157696.8|157606.8|157692.9|157602.9|14
1653330180000|2022-05-23 18:23:00|157695.4|157605.4|157750.2|157660.2|157752.7|157662.7|157693.3|157603.3|19
1653330190000|2022-05-23 18:23:10|157750|157660|157760.9|157670.9|157761.3|157671.3|157746.1|157656.1|30
1653330200000|2022-05-23 18:23:20|157759.5|157669.5|157751.2|157661.2|157759.5|157669.5|157749.5|157659.5|20
1653330210000|2022-05-23 18:23:30|157752.3|157662.3|157751.6|157661.6|157752.3|157662.3|157751.2|157661.2|11
1653330220000|2022-05-23 18:23:40|157752|157662|157736.9|157646.9|157752|157662|157736.9|157646.9|16
1653330230000|2022-05-23 18:23:50|157720.8|157630.8|157653.8|157563.8|157720.8|157630.8|157651.3|157561.3|33
1653330240000|2022-05-23 18:24:00|157653|157563|157650.5|157560.5|157656.2|157566.2|157650.5|157560.5|18
1653330250000|2022-05-23 18:24:10|157650.9|157560.9|157653.7|157563.7|157653.9|157563.9|157649.3|157559.3|12
1653330260000|2022-05-23 18:24:20|157654.1|157564.1|157650.8|157560.8|157654.1|157564.1|157649.3|157559.3|11
1653330270000|2022-05-23 18:24:30|157650.6|157560.6|157647.1|157557.1|157651.9|157561.9|157644.2|157554.2|12
1653330280000|2022-05-23 18:24:40|157647.9|157557.9|157651.8|157561.8|157656.2|157566.2|157647.1|157557.1|13
1653330290000|2022-05-23 18:24:50|157651.5|157561.5|157643.6|157553.6|157651.5|157561.5|157643|157553|13
1653330300000|2022-05-23 18:25:00|157643.9|157553.9|157647.2|157557.2|157649.5|157559.5|157640.4|157550.4|20
1653330310000|2022-05-23 18:25:10|157646.4|157556.4|157644.9|157554.9|157649.3|157559.3|157642.1|157552.1|19
1653330320000|2022-05-23 18:25:20|157645.5|157555.5|157649.1|157559.1|157654.5|157564.5|157644.3|157554.3|24
1653330330000|2022-05-23 18:25:30|157649.8|157559.8|157713.2|157623.2|157720.5|157630.5|157649.1|157559.1|20
1653330340000|2022-05-23 18:25:40|157709.8|157619.8|157714.1|157624.1|157718.1|157628.1|157709.8|157619.8|11
1653330350000|2022-05-23 18:25:50|157711.9|157621.9|157713.1|157623.1|157720.7|157630.7|157706.2|157616.2|11
1653330360000|2022-05-23 18:26:00|157708.5|157618.5|157715.5|157625.5|157723.5|157633.5|157708.5|157618.5|12
1653330370000|2022-05-23 18:26:10|157715.4|157625.4|157699.2|157609.2|157715.4|157625.4|157690.1|157600.1|21
1653330380000|2022-05-23 18:26:20|157698.2|157608.2|157716.4|157626.4|157717.4|157627.4|157698.2|157608.2|16
1653330390000|2022-05-23 18:26:30|157706.6|157616.6|157702.5|157612.5|157721.7|157631.7|157689.5|157599.5|23
1653330400000|2022-05-23 18:26:40|157702.8|157612.8|157693.2|157603.2|157702.8|157612.8|157691.9|157601.9|15
1653330410000|2022-05-23 18:26:50|157696.4|157606.4|157696.8|157606.8|157704.1|157614.1|157694.7|157604.7|12
1653330420000|2022-05-23 18:27:00|157696.7|157606.7|157697.7|157607.7|157698.3|157608.3|157695.6|157605.6|12
1653330430000|2022-05-23 18:27:10|157697.4|157607.4|157685.2|157595.2|157701.4|157611.4|157683.5|157593.5|17
1653330440000|2022-05-23 18:27:20|157684|157594|157678.9|157588.9|157685.6|157595.6|157678.9|157588.9|13
1653330450000|2022-05-23 18:27:30|157680|157590|157684.6|157594.6|157685.9|157595.9|157679|157589|15
1653330460000|2022-05-23 18:27:40|157684.2|157594.2|157683.3|157593.3|157684.3|157594.3|157683.3|157593.3|11
1653330470000|2022-05-23 18:27:50|157683.2|157593.2|157683.8|157593.8|157684.7|157594.7|157683.1|157593.1|10
1653330480000|2022-05-23 18:28:00|157683.5|157593.5|157645.9|157555.9|157683.5|157593.5|157639.7|157549.7|29
1653330490000|2022-05-23 18:28:10|157641.1|157551.1|157637.5|157547.5|157641.1|157551.1|157637.2|157547.2|21
1653330500000|2022-05-23 18:28:20|157638.1|157548.1|157637.7|157547.7|157643.6|157553.6|157637.4|157547.4|16
1653330510000|2022-05-23 18:28:30|157635.3|157545.3|157634.8|157544.8|157636|157546|157627.9|157537.9|30
1653330520000|2022-05-23 18:28:40|157635.2|157545.2|157633.8|157543.8|157636.1|157546.1|157632.6|157542.6|18
1653330530000|2022-05-23 18:28:50|157634.5|157544.5|157637.6|157547.6|157639.3|157549.3|157633.6|157543.6|19
1653330540000|2022-05-23 18:29:00|157637.2|157547.2|157641.3|157551.3|157641.6|157551.6|157637|157547|15
1653330550000|2022-05-23 18:29:10|157641.8|157551.8|157641.6|157551.6|157642.7|157552.7|157640|157550|16
1653330560000|2022-05-23 18:29:20|157645.1|157555.1|157637.7|157547.7|157650.1|157560.1|157637.6|157547.6|24
1653330570000|2022-05-23 18:29:30|157638.9|157548.9|157638.4|157548.4|157646.3|157556.3|157635.2|157545.2|27
1653330580000|2022-05-23 18:29:40|157639.5|157549.5|157639.9|157549.9|157640.6|157550.6|157634.1|157544.1|21
1653330590000|2022-05-23 18:29:50|157640.2|157550.2|157638.4|157548.4|157640.2|157550.2|157637.8|157547.8|18
1653330600000|2022-05-23 18:30:00|157645|157555|157638.2|157548.2|157645|157555|157636.7|157546.7|28
1653330610000|2022-05-23 18:30:10|157638.4|157548.4|157639.1|157549.1|157642.2|157552.2|157634|157544|34
1653330620000|2022-05-23 18:30:20|157639.3|157549.3|157621.3|157531.3|157640.7|157550.7|157621.3|157531.3|30
1653330630000|2022-05-23 18:30:30|157622.3|157532.3|157628|157538|157631.3|157541.3|157621.1|157531.1|24
1653330640000|2022-05-23 18:30:40|157627.6|157537.6|157590.2|157500.2|157629.7|157539.7|157590.2|157500.2|31
1653330650000|2022-05-23 18:30:50|157591|157501|157581.8|157491.8|157598.4|157508.4|157581.6|157491.6|27
1653330660000|2022-05-23 18:31:00|157580.8|157490.8|157584.1|157494.1|157584.3|157494.3|157579.8|157489.8|22
1653330670000|2022-05-23 18:31:10|157584.5|157494.5|157579.3|157489.3|157585.6|157495.6|157579.3|157489.3|19
1653330680000|2022-05-23 18:31:20|157579.2|157489.2|157582.7|157492.7|157584.6|157494.6|157578.9|157488.9|16
1653330690000|2022-05-23 18:31:30|157583.7|157493.7|157578.7|157488.7|157583.7|157493.7|157578.5|157488.5|24
1653330700000|2022-05-23 18:31:40|157581.2|157491.2|157579.7|157489.7|157585.8|157495.8|157579.1|157489.1|26
1653330710000|2022-05-23 18:31:50|157578.4|157488.4|157580.3|157490.3|157581.8|157491.8|157576.7|157486.7|23
1653330720000|2022-05-23 18:32:00|157577|157487|157577.5|157487.5|157577.9|157487.9|157574.5|157484.5|13
1653330730000|2022-05-23 18:32:10|157577.3|157487.3|157577.1|157487.1|157581.2|157491.2|157576.1|157486.1|14
1653330740000|2022-05-23 18:32:20|157578.8|157488.8|157581.9|157491.9|157584.9|157494.9|157576.9|157486.9|29
1653330750000|2022-05-23 18:32:30|157580.8|157490.8|157579.5|157489.5|157584.3|157494.3|157578.9|157488.9|25
1653330760000|2022-05-23 18:32:40|157579.7|157489.7|157580.3|157490.3|157585|157495|157579.5|157489.5|19
1653330770000|2022-05-23 18:32:50|157579.7|157489.7|157575.7|157485.7|157579.7|157489.7|157575.6|157485.6|21
1653330780000|2022-05-23 18:33:00|157576.2|157486.2|157576|157486|157576.3|157486.3|157574.2|157484.2|13
1653330790000|2022-05-23 18:33:10|157575.6|157485.6|157577.8|157487.8|157578|157488|157575.5|157485.5|7
1653330800000|2022-05-23 18:33:20|157577.9|157487.9|157575.8|157485.8|157578|157488|157575.8|157485.8|8
1653330810000|2022-05-23 18:33:30|157576|157486|157576.2|157486.2|157576.2|157486.2|157576|157486|2
1653330820000|2022-05-23 18:33:40|157575.5|157485.5|157578.4|157488.4|157579.1|157489.1|157575.5|157485.5|8
1653330830000|2022-05-23 18:33:50|157578.7|157488.7|157574.8|157484.8|157578.7|157488.7|157574.8|157484.8|4
1653330840000|2022-05-23 18:34:00|157573.7|157483.7|157579.4|157489.4|157579.5|157489.5|157573.7|157483.7|10
1653330850000|2022-05-23 18:34:10|157579.3|157489.3|157575.6|157485.6|157579.3|157489.3|157575.6|157485.6|8
1653330860000|2022-05-23 18:34:20|157576.7|157486.7|157575|157485|157576.7|157486.7|157573.1|157483.1|12
1653330870000|2022-05-23 18:34:30|157576.1|157486.1|157571.2|157481.2|157576.1|157486.1|157569.5|157479.5|17
1653330880000|2022-05-23 18:34:40|157571.6|157481.6|157574.9|157484.9|157575.3|157485.3|157571.3|157481.3|12
1653330890000|2022-05-23 18:34:50|157575.6|157485.6|157574.4|157484.4|157575.9|157485.9|157573.2|157483.2|8
1653330900000|2022-05-23 18:35:00|157575.1|157485.1|157571.9|157481.9|157575.1|157485.1|157571.9|157481.9|7
1653330910000|2022-05-23 18:35:10|157573.3|157483.3|157520.7|157390.7|157576.3|157486.3|157499.9|157386.4|25
1653330920000|2022-05-23 18:35:20|157522.1|157392.1|157493.5|157403.5|157522.2|157405.7|157489.6|157389.6|23
1653330930000|2022-05-23 18:35:30|157492|157402|157489.4|157399.4|157492.2|157402.2|157488.2|157398.2|19
1653330940000|2022-05-23 18:35:40|157490.4|157400.4|157488.4|157398.4|157490.7|157400.7|157487.5|157397.5|20
1653330950000|2022-05-23 18:35:50|157488.3|157398.3|157489.1|157399.1|157490|157400|157488.2|157398.2|7
1653330960000|2022-05-23 18:36:00|157490.9|157400.9|157489.3|157399.3|157490.9|157400.9|157489|157399|9
1653330970000|2022-05-23 18:36:10|157489.1|157399.1|157488.9|157398.9|157490.7|157400.7|157486.4|157396.4|16
1653330980000|2022-05-23 18:36:20|157486.4|157396.4|157489.6|157399.6|157490.3|157400.3|157486.4|157396.4|16
1653330990000|2022-05-23 18:36:30|157488.5|157398.5|157489.4|157399.4|157489.4|157399.4|157485.9|157395.9|16
1653331000000|2022-05-23 18:36:40|157487.2|157397.2|157489.4|157399.4|157489.8|157399.8|157482.5|157392.5|18
1653331010000|2022-05-23 18:36:50|157489.9|157399.9|157488|157398|157491.3|157401.3|157488|157398|11
1653331020000|2022-05-23 18:37:00|157490.8|157400.8|157489|157399|157491.8|157401.8|157488.9|157398.9|13
1653331030000|2022-05-23 18:37:10|157487.3|157397.3|157481.1|157391.1|157490.7|157400.7|157481.1|157391.1|17
1653331040000|2022-05-23 18:37:20|157486.5|157396.5|157484.1|157394.1|157486.5|157396.5|157481.2|157391.2|18
1653331050000|2022-05-23 18:37:30|157483.6|157393.6|157480.3|157390.3|157484.2|157394.2|157479.9|157389.9|21
1653331060000|2022-05-23 18:37:40|157480.4|157390.4|157485.4|157395.4|157485.4|157395.4|157480.4|157390.4|12
1653331070000|2022-05-23 18:37:50|157484.5|157394.5|157498.8|157408.8|157499.5|157409.5|157483.5|157393.5|30
1653331080000|2022-05-23 18:38:00|157496.1|157406.1|157497.5|157407.5|157499.1|157409.1|157495|157405|24
1653331090000|2022-05-23 18:38:10|157495.4|157405.4|157495.5|157405.5|157499.6|157409.6|157495.4|157405.4|19
1653331100000|2022-05-23 18:38:20|157497.2|157407.2|157497.2|157407.2|157499.3|157409.3|157495.3|157405.3|16
1653331110000|2022-05-23 18:38:30|157496.8|157406.8|157502.1|157412.1|157510.4|157420.4|157494.2|157404.2|19
1653331120000|2022-05-23 18:38:40|157504.3|157414.3|157505.2|157415.2|157507|157417|157501.5|157411.5|22
1653331130000|2022-05-23 18:38:50|157503.7|157413.7|157508.9|157418.9|157512.7|157422.7|157501.2|157411.2|19
1653331140000|2022-05-23 18:39:00|157506.5|157416.5|157507.9|157417.9|157510.7|157420.7|157503.1|157413.1|19
1653331150000|2022-05-23 18:39:10|157509.1|157419.1|157516.3|157426.3|157517.8|157427.8|157507|157417|22
1653331160000|2022-05-23 18:39:20|157516.5|157426.5|157514|157424|157516.5|157426.5|157506.3|157416.3|20
1653331170000|2022-05-23 18:39:30|157508.5|157418.5|157511|157421|157512|157422|157507.2|157417.2|16
1653331180000|2022-05-23 18:39:40|157509.1|157419.1|157508.2|157418.2|157511|157421|157508.2|157418.2|10
1653331190000|2022-05-23 18:39:50|157508.3|157418.3|157515.1|157425.1|157515.1|157425.1|157508.2|157418.2|8
1653331200000|2022-05-23 18:40:00|157516.2|157426.2|157509.3|157419.3|157516.2|157426.2|157507.3|157417.3|17
1653331210000|2022-05-23 18:40:10|157508|157418|157513|157423|157519.3|157429.3|157504|157414|21
1653331220000|2022-05-23 18:40:20|157514.1|157424.1|157515.8|157425.8|157519.2|157429.2|157505.7|157415.7|22
1653331230000|2022-05-23 18:40:30|157516|157426|157510.4|157420.4|157517.3|157427.3|157502.9|157412.9|21
1653331240000|2022-05-23 18:40:40|157507.5|157417.5|157505|157415|157508.1|157418.1|157500.7|157410.7|21
1653331250000|2022-05-23 18:40:50|157504.4|157414.4|157505.8|157415.8|157508.5|157418.5|157504|157414|12
1653331260000|2022-05-23 18:41:00|157505.2|157415.2|157500.1|157410.1|157505.2|157415.2|157500.1|157410.1|18
1653331270000|2022-05-23 18:41:10|157500.6|157410.6|157528.2|157438.2|157528.2|157438.2|157483.5|157393.5|24
1653331280000|2022-05-23 18:41:20|157519.4|157429.4|157520.3|157430.3|157521.8|157431.8|157505.4|157415.4|17
1653331290000|2022-05-23 18:41:30|157524.7|157434.7|157571.2|157481.2|157583.3|157493.3|157524.7|157434.7|22
1653331300000|2022-05-23 18:41:40|157573.1|157483.1|157693.1|157563.1|157695.1|157582.8|157563.3|157473.3|29
1653331310000|2022-05-23 18:41:50|157668.8|157578.8|157657.6|157567.6|157672.8|157582.8|157646.8|157556.8|29
1653331320000|2022-05-23 18:42:00|157641.6|157551.6|157625.2|157535.2|157641.6|157551.6|157619.6|157529.6|25
1653331330000|2022-05-23 18:42:10|157624.6|157534.6|157624.1|157534.1|157627.9|157537.9|157621.3|157531.3|21
1653331340000|2022-05-23 18:42:20|157626|157536|157620|157530|157628.5|157538.5|157615|157525|24
1653331350000|2022-05-23 18:42:30|157619.9|157529.9|157615.6|157525.6|157620.3|157530.3|157611.6|157521.6|17
1653331360000|2022-05-23 18:42:40|157615.8|157525.8|157616.6|157526.6|157626.3|157536.3|157609.4|157519.4|27
1653331370000|2022-05-23 18:42:50|157620.9|157530.9|157617.6|157527.6|157620.9|157530.9|157613|157523|18
1653331380000|2022-05-23 18:43:00|157615.5|157525.5|157597.6|157507.6|157618.6|157528.6|157587.4|157497.4|23
1653331390000|2022-05-23 18:43:10|157595.2|157505.2|157592.8|157502.8|157600.3|157510.3|157586.7|157496.7|15
1653331400000|2022-05-23 18:43:20|157591.6|157501.6|157619.7|157529.7|157619.7|157529.7|157582.5|157492.5|19
1653331410000|2022-05-23 18:43:30|157617.3|157527.3|157613.8|157523.8|157623.1|157533.1|157613.8|157523.8|15
1653331420000|2022-05-23 18:43:40|157614.5|157524.5|157614.3|157524.3|157616.8|157526.8|157606.5|157516.5|17
1653331430000|2022-05-23 18:43:50|157614.5|157524.5|157618.4|157528.4|157621.9|157531.9|157613.8|157523.8|10
1653331440000|2022-05-23 18:44:00|157612.5|157522.5|157623.8|157533.8|157627.4|157537.4|157611.1|157521.1|23
1653331450000|2022-05-23 18:44:10|157623.9|157533.9|157619.7|157529.7|157625.4|157535.4|157617.3|157527.3|21
1653331460000|2022-05-23 18:44:20|157619.3|157529.3|157610.7|157520.7|157625.1|157535.1|157605.8|157515.8|27
1653331470000|2022-05-23 18:44:30|157608.7|157518.7|157601|157511|157610.4|157520.4|157597.8|157507.8|17
1653331480000|2022-05-23 18:44:40|157599.7|157509.7|157602.7|157512.7|157605.7|157515.7|157598.4|157508.4|12
1653331490000|2022-05-23 18:44:50|157602.2|157512.2|157597.2|157507.2|157604.3|157514.3|157597|157507|20
1653331500000|2022-05-23 18:45:00|157597.5|157507.5|157606.9|157516.9|157612.6|157522.6|157596.9|157506.9|34
1653331510000|2022-05-23 18:45:10|157607|157517|157600|157510|157612.5|157522.5|157600|157510|23
1653331520000|2022-05-23 18:45:20|157599.7|157509.7|157603.9|157513.9|157604.9|157514.9|157598.2|157508.2|26
1653331530000|2022-05-23 18:45:30|157603.7|157513.7|157601|157511|157606.1|157516.1|157600.3|157510.3|16
1653331540000|2022-05-23 18:45:40|157599.7|157509.7|157607.4|157517.4|157607.4|157517.4|157598.8|157508.8|13
1653331550000|2022-05-23 18:45:50|157605.6|157515.6|157602.4|157512.4|157606.5|157516.5|157602.4|157512.4|10
1653331560000|2022-05-23 18:46:00|157603.9|157513.9|157602.3|157512.3|157609.1|157519.1|157599.8|157509.8|19
1653331570000|2022-05-23 18:46:10|157604.7|157514.7|157601.6|157511.6|157607.2|157517.2|157599.9|157509.9|33
1653331580000|2022-05-23 18:46:20|157601.5|157511.5|157594.7|157504.7|157601.5|157511.5|157594.7|157504.7|26
1653331590000|2022-05-23 18:46:30|157594.5|157504.5|157595.6|157505.6|157596.3|157506.3|157589.7|157499.7|29
1653331600000|2022-05-23 18:46:40|157596.3|157506.3|157599.6|157509.6|157603.1|157513.1|157596.3|157506.3|29
1653331610000|2022-05-23 18:46:50|157600.3|157510.3|157593.8|157503.8|157600.3|157510.3|157593.8|157503.8|21
1653331620000|2022-05-23 18:47:00|157594.8|157504.8|157592.7|157502.7|157596.5|157506.5|157592.7|157502.7|9
1653331630000|2022-05-23 18:47:10|157594.3|157504.3|157593.6|157503.6|157595.1|157505.1|157593.5|157503.5|9
1653331640000|2022-05-23 18:47:20|157593.7|157503.7|157596.5|157506.5|157596.5|157506.5|157591|157501|8
1653331650000|2022-05-23 18:47:30|157596.2|157506.2|157596.6|157506.6|157597.6|157507.6|157596.2|157506.2|14
1653331660000|2022-05-23 18:47:40|157596.7|157506.7|157593.4|157503.4|157596.7|157506.7|157590.9|157500.9|5
1653331670000|2022-05-23 18:47:50|157594.4|157504.4|157594.4|157504.4|157595.6|157505.6|157594.3|157504.3|5
1653331680000|2022-05-23 18:48:00|157595.5|157505.5|157594.4|157504.4|157595.5|157505.5|157594.1|157504.1|9
1653331690000|2022-05-23 18:48:10|157596.2|157506.2|157593.4|157503.4|157605.1|157515.1|157589.7|157499.7|21
1653331700000|2022-05-23 18:48:20|157592.7|157502.7|157594.1|157504.1|157595.5|157505.5|157589.7|157499.7|26
1653331710000|2022-05-23 18:48:30|157594|157504|157609.3|157519.3|157611|157521|157594|157504|28
1653331720000|2022-05-23 18:48:40|157610.4|157520.4|157625.2|157535.2|157634.4|157544.4|157610.4|157520.4|23
1653331730000|2022-05-23 18:48:50|157621.4|157531.4|157631.3|157541.3|157631.3|157541.3|157612.5|157522.5|24
1653331740000|2022-05-23 18:49:00|157630.3|157540.3|157632.9|157542.9|157634.2|157544.2|157630.3|157540.3|15
1653331750000|2022-05-23 18:49:10|157633.7|157543.7|157635.1|157545.1|157635.1|157545.1|157632.3|157542.3|21
1653331760000|2022-05-23 18:49:20|157634.3|157544.3|157636|157546|157638.4|157548.4|157633.7|157543.7|17
1653331770000|2022-05-23 18:49:30|157637.1|157547.1|157634.2|157544.2|157639|157549|157634.2|157544.2|14
1653331780000|2022-05-23 18:49:40|157633.8|157543.8|157619|157529|157633.8|157543.8|157616.7|157526.7|10
1653331790000|2022-05-23 18:49:50|157617.9|157527.9|157628.3|157538.3|157632.2|157542.2|157617.3|157527.3|12
1653331800000|2022-05-23 18:50:00|157630.7|157540.7|157624.5|157534.5|157630.7|157540.7|157622.7|157532.7|12
1653331810000|2022-05-23 18:50:10|157625.7|157535.7|157617|157527|157625.7|157535.7|157610.7|157520.7|19
1653331820000|2022-05-23 18:50:20|157610|157520|157619.5|157529.5|157619.5|157529.5|157609.9|157519.9|18
1653331830000|2022-05-23 18:50:30|157620.1|157530.1|157616.3|157526.3|157622.5|157532.5|157616.3|157526.3|12
1653331840000|2022-05-23 18:50:40|157617.1|157527.1|157611.5|157521.5|157621.1|157531.1|157607.9|157517.9|10
1653331850000|2022-05-23 18:50:50|157613.7|157523.7|157618.3|157528.3|157618.3|157528.3|157611|157521|19
1653331860000|2022-05-23 18:51:00|157618|157528|157613.5|157523.5|157619.3|157529.3|157612.4|157522.4|11
1653331870000|2022-05-23 18:51:10|157608.8|157518.8|157621.4|157531.4|157621.4|157531.4|157608.8|157518.8|11
1653331880000|2022-05-23 18:51:20|157620|157530|157629.7|157539.7|157629.7|157539.7|157620|157530|10
1653331890000|2022-05-23 18:51:30|157631.1|157541.1|157619.8|157529.8|157631.1|157541.1|157617.9|157527.9|9
1653331900000|2022-05-23 18:51:40|157619.9|157529.9|157629.7|157539.7|157631.9|157541.9|157617.3|157527.3|29
1653331910000|2022-05-23 18:51:50|157631.1|157541.1|157686.8|157596.8|157721.9|157605.6|157630.9|157532|34
1653331920000|2022-05-23 18:52:00|157688|157598|157686.8|157596.8|157694.6|157604.6|157681.4|157591.4|40
1653331930000|2022-05-23 18:52:10|157688|157598|157679.2|157589.2|157688|157598|157673.4|157583.4|32
1653331940000|2022-05-23 18:52:20|157677.9|157587.9|157677.8|157587.8|157681.9|157591.9|157671.8|157581.8|13
1653331950000|2022-05-23 18:52:30|157677.6|157587.6|157673.4|157583.4|157679.9|157589.9|157673.2|157583.2|24
1653331960000|2022-05-23 18:52:40|157675.8|157585.8|157675.4|157585.4|157675.8|157585.8|157669.4|157579.4|22
1653331970000|2022-05-23 18:52:50|157675.6|157585.6|157676.4|157586.4|157683.2|157593.2|157671.6|157581.6|24
1653331980000|2022-05-23 18:53:00|157671.9|157581.9|157673.7|157583.7|157675.2|157585.2|157670.5|157580.5|35
1653331990000|2022-05-23 18:53:10|157674.9|157584.9|157674.6|157584.6|157676|157586|157673.1|157583.1|22
1653332000000|2022-05-23 18:53:20|157674.4|157584.4|157669.6|157579.6|157674.6|157584.6|157664.2|157574.2|21
1653332010000|2022-05-23 18:53:30|157665.1|157575.1|157675.6|157585.6|157677.1|157587.1|157664.8|157574.8|20
1653332020000|2022-05-23 18:53:40|157674.4|157584.4|157673|157583|157676|157586|157671.7|157581.7|8
1653332030000|2022-05-23 18:53:50|157673.1|157583.1|157666|157576|157673.1|157583.1|157666|157576|6
1653332040000|2022-05-23 18:54:00|157665.8|157575.8|157664.8|157574.8|157673.2|157583.2|157662.7|157572.7|17
1653332050000|2022-05-23 18:54:10|157664.3|157574.3|157667.2|157577.2|157668.5|157578.5|157663.9|157573.9|10
1653332060000|2022-05-23 18:54:20|157667.1|157577.1|157672.1|157582.1|157685.4|157595.4|157659.3|157569.3|19
1653332070000|2022-05-23 18:54:30|157675.3|157585.3|157686.1|157596.1|157686.1|157596.1|157660.3|157570.3|19
1653332080000|2022-05-23 18:54:40|157666.4|157576.4|157689.5|157599.5|157689.5|157599.5|157655.5|157565.5|12
1653332090000|2022-05-23 18:54:50|157674.5|157584.5|157664.5|157574.5|157680.5|157590.5|157660.6|157570.6|16
1653332100000|2022-05-23 18:55:00|157666|157576|157661|157571|157666|157576|157658.1|157568.1|18
1653332110000|2022-05-23 18:55:10|157661.8|157571.8|157660|157570|157662.4|157572.4|157658.1|157568.1|14
1653332120000|2022-05-23 18:55:20|157660.9|157570.9|157660.5|157570.5|157670.8|157580.8|157656.7|157566.7|16
1653332130000|2022-05-23 18:55:30|157660.3|157570.3|157664.5|157574.5|157672|157582|157660.3|157570.3|19
1653332140000|2022-05-23 18:55:40|157663.2|157573.2|157659.1|157569.1|157666.8|157576.8|157656.8|157566.8|19
1653332150000|2022-05-23 18:55:50|157658.7|157568.7|157656.8|157566.8|157675.3|157585.3|157653.1|157563.1|16
1653332160000|2022-05-23 18:56:00|157661|157571|157657.2|157567.2|157663|157573|157657.2|157567.2|22
1653332170000|2022-05-23 18:56:10|157656.8|157566.8|157665.2|157575.2|157665.2|157575.2|157656.8|157566.8|10
1653332180000|2022-05-23 18:56:20|157653.3|157563.3|157665.8|157575.8|157672.4|157582.4|157652.2|157562.2|17
1653332190000|2022-05-23 18:56:30|157666.1|157576.1|157669|157579|157669|157579|157650.6|157560.6|8
1653332200000|2022-05-23 18:56:40|157673.1|157583.1|157658.4|157568.4|157673.6|157583.6|157658.4|157568.4|20
1653332210000|2022-05-23 18:56:50|157661.3|157571.3|157659.4|157569.4|157662.3|157572.3|157654.2|157564.2|18
1653332220000|2022-05-23 18:57:00|157659.3|157569.3|157658|157568|157662.5|157572.5|157657.6|157567.6|15
1653332230000|2022-05-23 18:57:10|157664|157574|157666.5|157576.5|157673.5|157583.5|157661.5|157571.5|8
1653332240000|2022-05-23 18:57:20|157678.3|157588.3|157682.9|157592.9|157682.9|157592.9|157673.3|157583.3|3
1653332250000|2022-05-23 18:57:30|157662.4|157572.4|157656|157566|157662.4|157572.4|157655.4|157565.4|3
1653332260000|2022-05-23 18:57:40|157666.2|157576.2|157655.3|157565.3|157666.3|157576.3|157649.2|157559.2|8
1653332270000|2022-05-23 18:57:50|157654.6|157564.6|157661|157571|157661.3|157571.3|157648.4|157558.4|7
1653332280000|2022-05-23 18:58:00|157662.2|157572.2|157681.2|157591.2|157681.2|157591.2|157662.2|157572.2|6
1653332290000|2022-05-23 18:58:10|157664.9|157574.9|157664.9|157574.9|157664.9|157574.9|157664.9|157574.9|1
1653332300000|2022-05-23 18:58:20|157665.5|157575.5|157666.3|157576.3|157668.6|157578.6|157665.5|157575.5|4
1653332310000|2022-05-23 18:58:30|157672.6|157582.6|157663.7|157573.7|157675.7|157585.7|157660.8|157570.8|32
1653332320000|2022-05-23 18:58:40|157664.7|157574.7|157661.1|157571.1|157666.9|157576.9|157655.2|157565.2|18
1653332330000|2022-05-23 18:58:50|157661.2|157571.2|157664.1|157574.1|157666.2|157576.2|157659.9|157569.9|20
1653332340000|2022-05-23 18:59:00|157665|157575|157667.4|157577.4|157669.5|157579.5|157653|157563|19
1653332350000|2022-05-23 18:59:10|157668|157578|157662|157572|157672.3|157582.3|157660.1|157570.1|21
1653332360000|2022-05-23 18:59:20|157665.8|157575.8|157656.4|157566.4|157670.2|157580.2|157653.6|157563.6|16
1653332370000|2022-05-23 18:59:30|157656.9|157566.9|157656.5|157566.5|157663.1|157573.1|157655.7|157565.7|22
1653332380000|2022-05-23 18:59:40|157663.1|157573.1|157671.7|157581.7|157685.2|157595.2|157661.8|157571.8|37
1653332390000|2022-05-23 18:59:50|157669.5|157579.5|157669.5|157579.5|157669.5|157579.5|157661.9|157571.9|31
1653332400000|2022-05-23 19:00:00|157656.3|157566.3|157664|157574|157667.2|157577.2|157654.7|157564.7|32
1653332410000|2022-05-23 19:00:10|157664.2|157574.2|157655.8|157565.8|157664.2|157574.2|157655.8|157565.8|26
1653332420000|2022-05-23 19:00:20|157655.9|157565.9|157645.7|157555.7|157661.5|157571.5|157645.7|157555.7|33
1653332430000|2022-05-23 19:00:30|157645.9|157555.9|157643.1|157553.1|157653.8|157563.8|157642.5|157552.5|24
1653332440000|2022-05-23 19:00:40|157644.5|157554.5|157644.5|157554.5|157645.4|157555.4|157641.8|157551.8|19
1653332450000|2022-05-23 19:00:50|157645.9|157555.9|157633.9|157543.9|157649.2|157559.2|157630|157540|27
1653332460000|2022-05-23 19:01:00|157634.7|157544.7|157632.3|157542.3|157635.7|157545.7|157627.4|157537.4|24
1653332470000|2022-05-23 19:01:10|157633|157543|157630.3|157540.3|157633.1|157543.1|157626.1|157536.1|19
1653332480000|2022-05-23 19:01:20|157627.2|157537.2|157633.3|157543.3|157633.3|157543.3|157627.2|157537.2|16
1653332490000|2022-05-23 19:01:30|157627.2|157537.2|157633.5|157543.5|157635.9|157545.9|157626.1|157536.1|12
1653332500000|2022-05-23 19:01:40|157634.3|157544.3|157629.6|157539.6|157634.5|157544.5|157625.7|157535.7|12
1653332510000|2022-05-23 19:01:50|157629.3|157539.3|157644|157554|157673.9|157556.7|157625.8|157535.8|19
1653332520000|2022-05-23 19:02:00|157643.4|157553.4|157631.7|157541.7|157643.4|157553.4|157631.2|157541.2|22
1653332530000|2022-05-23 19:02:10|157634.7|157544.7|157632.7|157542.7|157636|157546|157629.9|157539.9|12
1653332540000|2022-05-23 19:02:20|157630.9|157540.9|157630|157540|157634.7|157544.7|157627.4|157537.4|14
1653332550000|2022-05-23 19:02:30|157630.2|157540.2|157631.1|157541.1|157633.1|157543.1|157628.7|157538.7|23
1653332560000|2022-05-23 19:02:40|157631.2|157541.2|157621.6|157531.6|157633.2|157543.2|157617.8|157527.8|16
1653332570000|2022-05-23 19:02:50|157620.1|157530.1|157623.4|157533.4|157639.2|157549.2|157614.3|157524.3|14
1653332580000|2022-05-23 19:03:00|157623.7|157533.7|157600.7|157510.7|157638.1|157539.9|157598.9|157486|35
1653332590000|2022-05-23 19:03:10|157600.4|157510.4|157595.9|157505.9|157600.7|157510.7|157595|157505|23
1653332600000|2022-05-23 19:03:20|157596.9|157506.9|157604.9|157514.9|157622.6|157514.9|157593.6|157481.9|24
1653332610000|2022-05-23 19:03:30|157597.4|157507.4|157613.3|157483.3|157622.2|157518.2|157590|157481.8|33
1653332620000|2022-05-23 19:03:40|157609.7|157479.7|157599.1|157509.1|157619|157516.4|157592.9|157479.7|34
1653332630000|2022-05-23 19:03:50|157595.4|157505.4|157607.9|157517.9|157614.5|157524.5|157591.7|157501.7|33
1653332640000|2022-05-23 19:04:00|157626.9|157496.9|157598.6|157508.6|157628.9|157519|157559|157469|39
1653332650000|2022-05-23 19:04:10|157594.9|157504.9|157571.9|157481.9|157615.1|157508.9|157561.2|157462.8|38
1653332660000|2022-05-23 19:04:20|157574.9|157484.9|157583.2|157453.2|157598.3|157508.3|157547.3|157451.5|38
1653332670000|2022-05-23 19:04:30|157581.2|157451.2|157557.6|157467.6|157582.8|157472.2|157557.6|157449.2|22
1653332680000|2022-05-23 19:04:40|157556.7|157466.7|157556.9|157466.9|157559.9|157469.9|157556.3|157466.3|29
1653332690000|2022-05-23 19:04:50|157556.2|157466.2|157558.1|157468.1|157558.1|157468.1|157555.9|157465.9|22
1653332700000|2022-05-23 19:05:00|157557.7|157467.7|157553.4|157463.4|157586.7|157481.2|157552.8|157456.7|35
1653332710000|2022-05-23 19:05:10|157559.4|157469.4|157601.1|157511.1|157605.3|157515.3|157558.6|157468.6|38
1653332720000|2022-05-23 19:05:20|157599.3|157509.3|157599.7|157509.7|157599.7|157509.7|157593.5|157503.5|35
1653332730000|2022-05-23 19:05:30|157601.1|157511.1|157610.2|157520.2|157610.6|157520.6|157600.1|157510.1|34
1653332740000|2022-05-23 19:05:40|157610.3|157520.3|157609.6|157519.6|157611.6|157521.6|157608.5|157518.5|19
1653332750000|2022-05-23 19:05:50|157607.1|157517.1|157611.7|157521.7|157613.7|157523.7|157605.1|157515.1|26
1653332760000|2022-05-23 19:06:00|157612.3|157522.3|157615.7|157525.7|157616.7|157526.7|157612.3|157522.3|32
1653332770000|2022-05-23 19:06:10|157616.4|157526.4|157614.4|157524.4|157617.9|157527.9|157614|157524|23
1653332780000|2022-05-23 19:06:20|157614.2|157524.2|157622|157532|157622|157532|157613.8|157523.8|29
1653332790000|2022-05-23 19:06:30|157622.3|157532.3|157622.1|157532.1|157622.4|157532.4|157617.2|157527.2|28
1653332800000|2022-05-23 19:06:40|157621.8|157531.8|157622.8|157532.8|157623.7|157533.7|157621.6|157531.6|24
1653332810000|2022-05-23 19:06:50|157622.1|157532.1|157619.5|157529.5|157623.6|157533.6|157617.8|157527.8|24
1653332820000|2022-05-23 19:07:00|157620.2|157530.2|157624.3|157534.3|157626.3|157536.3|157618|157528|28
1653332830000|2022-05-23 19:07:10|157623.9|157533.9|157625.8|157535.8|157625.8|157535.8|157623.3|157533.3|24
1653332840000|2022-05-23 19:07:20|157626.2|157536.2|157623.1|157533.1|157626.6|157536.6|157619.4|157529.4|32
1653332850000|2022-05-23 19:07:30|157619.5|157529.5|157625.1|157535.1|157625.1|157535.1|157619.5|157529.5|26
1653332860000|2022-05-23 19:07:40|157622.8|157532.8|157683.4|157593.4|157714|157604.1|157620.4|157530.4|32
1653332870000|2022-05-23 19:07:50|157684.5|157594.5|157678.9|157588.9|157685.4|157595.4|157677.8|157587.8|33
1653332880000|2022-05-23 19:08:00|157679|157589|157678.9|157588.9|157679|157589|157678.3|157588.3|15
1653332890000|2022-05-23 19:08:10|157679.8|157589.8|157674.5|157584.5|157679.8|157589.8|157673.5|157583.5|17
1653332900000|2022-05-23 19:08:20|157674.4|157584.4|157677.4|157587.4|157677.9|157587.9|157674.4|157584.4|18
1653332910000|2022-05-23 19:08:30|157677.1|157587.1|157674.7|157584.7|157678|157588|157674.3|157584.3|11
1653332920000|2022-05-23 19:08:40|157675.1|157585.1|157678.7|157588.7|157678.7|157588.7|157671.3|157581.3|16
1653332930000|2022-05-23 19:08:50|157678|157588|157677.1|157587.1|157679.1|157589.1|157674.7|157584.7|19
1653332940000|2022-05-23 19:09:00|157676.6|157586.6|157678.6|157588.6|157681.7|157591.7|157674.4|157584.4|23
1653332950000|2022-05-23 19:09:10|157678.4|157588.4|157674.9|157584.9|157682.4|157592.4|157668.9|157578.9|27
1653332960000|2022-05-23 19:09:20|157677.4|157587.4|157675.2|157585.2|157689.1|157599.1|157669.4|157579.4|30
1653332970000|2022-05-23 19:09:30|157675.8|157585.8|157674.7|157584.7|157678.9|157588.9|157672.6|157582.6|22
1653332980000|2022-05-23 19:09:40|157677.3|157587.3|157662.9|157572.9|157677.3|157587.3|157658.3|157568.3|22
1653332990000|2022-05-23 19:09:50|157661.4|157571.4|157677.5|157587.5|157677.6|157587.6|157661.1|157571.1|29
1653333000000|2022-05-23 19:10:00|157677.9|157587.9|157671.7|157581.7|157677.9|157587.9|157669.1|157579.1|20
1653333010000|2022-05-23 19:10:10|157672.6|157582.6|157675|157585|157680.6|157590.6|157665.1|157575.1|28
1653333020000|2022-05-23 19:10:20|157670.6|157580.6|157668.2|157578.2|157674.5|157584.5|157665.6|157575.6|20
1653333030000|2022-05-23 19:10:30|157666.3|157576.3|157667.7|157577.7|157672|157582|157665.1|157575.1|18
1653333040000|2022-05-23 19:10:40|157670|157580|157676.1|157586.1|157676.1|157586.1|157665.9|157575.9|15
1653333050000|2022-05-23 19:10:50|157673.2|157583.2|157676.3|157586.3|157676.3|157586.3|157671.7|157581.7|14
1653333060000|2022-05-23 19:11:00|157675.5|157585.5|157674|157584|157677.1|157587.1|157672.8|157582.8|14
1653333070000|2022-05-23 19:11:10|157674.2|157584.2|157662.1|157572.1|157674.2|157584.2|157662.1|157572.1|20
1653333080000|2022-05-23 19:11:20|157663.4|157573.4|157670.1|157580.1|157675.4|157585.4|157663.4|157573.4|16
1653333090000|2022-05-23 19:11:30|157669.4|157579.4|157665.8|157575.8|157672.9|157582.9|157663.5|157573.5|23
1653333100000|2022-05-23 19:11:40|157666.6|157576.6|157657.9|157567.9|157668.5|157578.5|157657.9|157567.9|18
1653333110000|2022-05-23 19:11:50|157659.8|157569.8|157678.6|157588.6|157688.9|157598.9|157657.9|157567.9|22
1653333120000|2022-05-23 19:12:00|157679.2|157589.2|157682.3|157592.3|157685.6|157595.6|157677.5|157587.5|26
1653333130000|2022-05-23 19:12:10|157683.5|157593.5|157687.1|157597.1|157687.8|157597.8|157683.3|157593.3|11
1653333140000|2022-05-23 19:12:20|157687.5|157597.5|157685.6|157595.6|157696.9|157606.9|157677.6|157587.6|26
1653333150000|2022-05-23 19:12:30|157684.8|157594.8|157708.5|157618.5|157710.4|157620.4|157684.8|157594.8|30
1653333160000|2022-05-23 19:12:40|157710.2|157620.2|157708.5|157618.5|157711.4|157621.4|157707.9|157617.9|27
1653333170000|2022-05-23 19:12:50|157709.4|157619.4|157710.2|157620.2|157711.3|157621.3|157707.1|157617.1|16
1653333180000|2022-05-23 19:13:00|157710.9|157620.9|157707.2|157617.2|157717|157627|157704.4|157614.4|24
1653333190000|2022-05-23 19:13:10|157693.9|157603.9|157689.8|157599.8|157698.7|157608.7|157688.6|157598.6|21
1653333200000|2022-05-23 19:13:20|157688.7|157598.7|157687.3|157597.3|157693.1|157603.1|157687.3|157597.3|16
1653333210000|2022-05-23 19:13:30|157688.7|157598.7|157691.8|157601.8|157691.8|157601.8|157686.5|157596.5|14
1653333220000|2022-05-23 19:13:40|157692.1|157602.1|157685.4|157595.4|157692.1|157602.1|157681.8|157591.8|17
1653333230000|2022-05-23 19:13:50|157685.5|157595.5|157684.5|157594.5|157686.9|157596.9|157684.5|157594.5|17
1653333240000|2022-05-23 19:14:00|157683.8|157593.8|157687.5|157597.5|157687.5|157597.5|157683.8|157593.8|11
1653333250000|2022-05-23 19:14:10|157688.8|157598.8|157683.9|157593.9|157688.8|157598.8|157682.5|157592.5|12
1653333260000|2022-05-23 19:14:20|157683.2|157593.2|157694.5|157604.5|157696|157606|157682.6|157592.6|24
1653333270000|2022-05-23 19:14:30|157695.4|157605.4|157684.4|157594.4|157695.4|157605.4|157682|157592|22
1653333280000|2022-05-23 19:14:40|157684.1|157594.1|157683.4|157593.4|157686.5|157596.5|157683.2|157593.2|16
1653333290000|2022-05-23 19:14:50|157683.1|157593.1|157682.1|157592.1|157685.1|157595.1|157681.1|157591.1|15
1653333300000|2022-05-23 19:15:00|157680.8|157590.8|157684.7|157594.7|157686.2|157596.2|157680.3|157590.3|26
1653333310000|2022-05-23 19:15:10|157685.7|157595.7|157682.3|157592.3|157685.8|157595.8|157681.7|157591.7|18
1653333320000|2022-05-23 19:15:20|157683.1|157593.1|157697.6|157607.6|157701.4|157611.4|157681.4|157591.4|31
1653333330000|2022-05-23 19:15:30|157697.2|157607.2|157695|157605|157703.4|157613.4|157694.5|157604.5|22
1653333340000|2022-05-23 19:15:40|157694.7|157604.7|157693.3|157603.3|157695.3|157605.3|157692.3|157602.3|20
1653333350000|2022-05-23 19:15:50|157694.1|157604.1|157692.3|157602.3|157700.7|157610.7|157687.2|157597.2|20
1653333360000|2022-05-23 19:16:00|157687.8|157597.8|157690.6|157600.6|157690.9|157600.9|157687.4|157597.4|19
1653333370000|2022-05-23 19:16:10|157690|157600|157688.3|157598.3|157690|157600|157681.5|157591.5|27
1653333380000|2022-05-23 19:16:20|157689.3|157599.3|157698.1|157608.1|157698.1|157608.1|157687.1|157597.1|23
1653333390000|2022-05-23 19:16:30|157694.4|157604.4|157689.7|157599.7|157696.9|157606.9|157687.2|157597.2|24
1653333400000|2022-05-23 19:16:40|157690.6|157600.6|157690.5|157600.5|157692.2|157602.2|157686.9|157596.9|20
1653333410000|2022-05-23 19:16:50|157691|157601|157694.9|157604.9|157695.7|157605.7|157688.3|157598.3|15
1653333420000|2022-05-23 19:17:00|157690.8|157600.8|157690.1|157600.1|157693.8|157603.8|157685.5|157595.5|27
1653333430000|2022-05-23 19:17:10|157689.6|157599.6|157682.9|157592.9|157690.5|157600.5|157682.9|157592.9|19
1653333440000|2022-05-23 19:17:20|157684.5|157594.5|157698.4|157608.4|157698.4|157608.4|157684.5|157594.5|16
1653333450000|2022-05-23 19:17:30|157699.4|157609.4|157696.3|157606.3|157699.4|157609.4|157690.3|157600.3|20
1653333460000|2022-05-23 19:17:40|157697.3|157607.3|157697.3|157607.3|157698.6|157608.6|157695.9|157605.9|17
1653333470000|2022-05-23 19:17:50|157696.7|157606.7|157695.5|157605.5|157697.3|157607.3|157694.3|157604.3|14
1653333480000|2022-05-23 19:18:00|157694.3|157604.3|157680.8|157590.8|157694.3|157604.3|157668.7|157578.7|25
1653333490000|2022-05-23 19:18:10|157681.6|157591.6|157693.3|157603.3|157696.3|157606.3|157681.6|157591.6|20
1653333500000|2022-05-23 19:18:20|157688.7|157598.7|157690.3|157600.3|157690.5|157600.5|157687.3|157597.3|15
1653333510000|2022-05-23 19:18:30|157689.4|157599.4|157677|157587|157690.3|157600.3|157673.4|157583.4|22
1653333520000|2022-05-23 19:18:40|157676.4|157586.4|157677.7|157587.7|157677.9|157587.9|157672.6|157582.6|20
1653333530000|2022-05-23 19:18:50|157677.5|157587.5|157677|157587|157678|157588|157674.3|157584.3|11
1653333540000|2022-05-23 19:19:00|157677.5|157587.5|157678.2|157588.2|157679.7|157589.7|157675.3|157585.3|9
1653333550000|2022-05-23 19:19:10|157676.8|157586.8|157678.3|157588.3|157678.6|157588.6|157670.9|157580.9|26
1653333560000|2022-05-23 19:19:20|157668.5|157578.5|157639.1|157549.1|157680.8|157590.8|157639.1|157549.1|27
1653333570000|2022-05-23 19:19:30|157644.1|157554.1|157655.6|157565.6|157662.5|157572.5|157640.1|157550.1|28
1653333580000|2022-05-23 19:19:40|157655.8|157565.8|157654.6|157564.6|157656.4|157566.4|157651.9|157561.9|13
1653333590000|2022-05-23 19:19:50|157655.1|157565.1|157652.8|157562.8|157655.1|157565.1|157650.8|157560.8|18
1653333600000|2022-05-23 19:20:00|157653.7|157563.7|157657|157567|157657.5|157567.5|157653.3|157563.3|16
1653333610000|2022-05-23 19:20:10|157657.1|157567.1|157651.3|157561.3|157657.2|157567.2|157647.4|157557.4|13
1653333620000|2022-05-23 19:20:20|157651.5|157561.5|157646.8|157556.8|157654.4|157564.4|157645.6|157555.6|18
1653333630000|2022-05-23 19:20:30|157648|157558|157649.1|157559.1|157649.5|157559.5|157647|157557|18
1653333640000|2022-05-23 19:20:40|157648.9|157558.9|157647.2|157557.2|157651.5|157561.5|157642.9|157552.9|23
1653333650000|2022-05-23 19:20:50|157647.7|157557.7|157661.6|157571.6|157662.1|157572.1|157647.7|157557.7|18
1653333660000|2022-05-23 19:21:00|157662.5|157572.5|157654.9|157564.9|157663.4|157573.4|157653.5|157563.5|20
1653333670000|2022-05-23 19:21:10|157662.2|157572.2|157661.3|157571.3|157684.8|157577.6|157658.1|157554.8|18
1653333680000|2022-05-23 19:21:20|157655.8|157565.8|157656.4|157566.4|157665.3|157575.3|157655.7|157565.7|19
1653333690000|2022-05-23 19:21:30|157657.8|157567.8|157653.8|157563.8|157658.7|157568.7|157652.5|157562.5|27
1653333700000|2022-05-23 19:21:40|157652.9|157562.9|157655.5|157565.5|157655.5|157565.5|157651.7|157561.7|11
1653333710000|2022-05-23 19:21:50|157650.4|157560.4|157655.6|157565.6|157655.8|157565.8|157650.4|157560.4|7
1653333720000|2022-05-23 19:22:00|157654.8|157564.8|157654.1|157564.1|157657.7|157567.7|157653.8|157563.8|7
1653333730000|2022-05-23 19:22:10|157644.7|157554.7|157660.5|157570.5|157660.5|157570.5|157644.7|157554.7|16
1653333740000|2022-05-23 19:22:20|157660.8|157570.8|157660.7|157570.7|157663.1|157573.1|157654.2|157564.2|19
1653333750000|2022-05-23 19:22:30|157657.5|157567.5|157668.2|157578.2|157669.9|157579.9|157657.5|157567.5|24
1653333760000|2022-05-23 19:22:40|157668.1|157578.1|157663.4|157573.4|157670.9|157580.9|157661.9|157571.9|22
1653333770000|2022-05-23 19:22:50|157664.3|157574.3|157666.2|157576.2|157666.8|157576.8|157664.3|157574.3|8
1653333780000|2022-05-23 19:23:00|157666.1|157576.1|157662.9|157572.9|157666.2|157576.2|157659.2|157569.2|15
1653333790000|2022-05-23 19:23:10|157664.3|157574.3|157662.2|157572.2|157664.9|157574.9|157660|157570|15
1653333800000|2022-05-23 19:23:20|157661.4|157571.4|157663.2|157573.2|157663.7|157573.7|157661.4|157571.4|12
1653333810000|2022-05-23 19:23:30|157663.3|157573.3|157667.1|157577.1|157667.2|157577.2|157663.2|157573.2|13
1653333820000|2022-05-23 19:23:40|157667|157577|157663.4|157573.4|157667|157577|157658.8|157568.8|12
1653333830000|2022-05-23 19:23:50|157663.2|157573.2|157666.3|157576.3|157667.2|157577.2|157663.2|157573.2|17
1653333840000|2022-05-23 19:24:00|157667.3|157577.3|157665.4|157575.4|157667.3|157577.3|157661.3|157571.3|17
1653333850000|2022-05-23 19:24:10|157665.1|157575.1|157668.6|157578.6|157668.8|157578.8|157664.3|157574.3|14
1653333860000|2022-05-23 19:24:20|157668.7|157578.7|157667.6|157577.6|157670.4|157580.4|157666.3|157576.3|15
1653333870000|2022-05-23 19:24:30|157668.6|157578.6|157666.1|157576.1|157668.6|157578.6|157665|157575|14
1653333880000|2022-05-23 19:24:40|157666|157576|157664.9|157574.9|157666|157576|157664.5|157574.5|7
1653333890000|2022-05-23 19:24:50|157664.7|157574.7|157662.1|157572.1|157664.8|157574.8|157661.5|157571.5|7
1653333900000|2022-05-23 19:25:00|157662|157572|157662.5|157572.5|157665.5|157575.5|157660.4|157570.4|16
1653333910000|2022-05-23 19:25:10|157664|157574|157658.4|157568.4|157664.3|157574.3|157654|157564|14
1653333920000|2022-05-23 19:25:20|157660.1|157570.1|157655.4|157565.4|157660.1|157570.1|157654.9|157564.9|12
1653333930000|2022-05-23 19:25:30|157654.4|157564.4|157655.1|157565.1|157655.1|157565.1|157653.8|157563.8|11
1653333940000|2022-05-23 19:25:40|157655|157565|157654.5|157564.5|157656.7|157566.7|157654.4|157564.4|6
1653333950000|2022-05-23 19:25:50|157651.8|157561.8|157655.4|157565.4|157657.9|157567.9|157639.7|157549.7|12
1653333960000|2022-05-23 19:26:00|157656.8|157566.8|157655.4|157565.4|157656.8|157566.8|157649|157559|16
1653333970000|2022-05-23 19:26:10|157656|157566|157654.3|157564.3|157658.5|157568.5|157652|157562|15
1653333980000|2022-05-23 19:26:20|157655.9|157565.9|157651.3|157561.3|157655.9|157565.9|157651.3|157561.3|7
1653333990000|2022-05-23 19:26:30|157652.3|157562.3|157652.5|157562.5|157652.5|157562.5|157648.7|157558.7|11
1653334000000|2022-05-23 19:26:40|157655.5|157565.5|157663.9|157573.9|157663.9|157573.9|157653.8|157563.8|19
1653334010000|2022-05-23 19:26:50|157662|157572|157655.7|157565.7|157663.3|157573.3|157655.7|157565.7|12
1653334020000|2022-05-23 19:27:00|157658.4|157568.4|157659|157569|157660.5|157570.5|157657.9|157567.9|13
1653334030000|2022-05-23 19:27:10|157655.6|157565.6|157655.1|157565.1|157657|157567|157653.7|157563.7|15
1653334040000|2022-05-23 19:27:20|157654.7|157564.7|157656.1|157566.1|157656.2|157566.2|157654.7|157564.7|5
1653334050000|2022-05-23 19:27:30|157656.2|157566.2|157656.5|157566.5|157656.5|157566.5|157653.6|157563.6|11
1653334060000|2022-05-23 19:27:40|157658.7|157568.7|157659.1|157569.1|157660.3|157570.3|157655.4|157565.4|8
1653334070000|2022-05-23 19:27:50|157660.1|157570.1|157650.1|157560.1|157660.1|157570.1|157647.3|157557.3|23
1653334080000|2022-05-23 19:28:00|157648.9|157558.9|157647.9|157557.9|157650.4|157560.4|157647.2|157557.2|11
1653334090000|2022-05-23 19:28:10|157647.4|157557.4|157647.2|157557.2|157648.6|157558.6|157643.2|157553.2|14
1653334100000|2022-05-23 19:28:20|157647.3|157557.3|157644.9|157554.9|157648.1|157558.1|157638.3|157548.3|18
1653334110000|2022-05-23 19:28:30|157644.5|157554.5|157636.2|157546.2|157645.5|157555.5|157636.2|157546.2|15
1653334120000|2022-05-23 19:28:40|157636.6|157546.6|157638.8|157548.8|157642.2|157552.2|157636.6|157546.6|11
1653334130000|2022-05-23 19:28:50|157639.1|157549.1|157645.7|157555.7|157646.3|157556.3|157638.8|157548.8|17
1653334140000|2022-05-23 19:29:00|157645.4|157555.4|157644.3|157554.3|157646.1|157556.1|157643.7|157553.7|10
1653334150000|2022-05-23 19:29:10|157645|157555|157641.7|157551.7|157647.4|157557.4|157641.6|157551.6|14
1653334160000|2022-05-23 19:29:20|157641.6|157551.6|157642.9|157552.9|157643.2|157553.2|157641.6|157551.6|6
1653334170000|2022-05-23 19:29:30|157639.8|157549.8|157657.2|157567.2|157660.1|157570.1|157639.8|157549.8|22
1653334180000|2022-05-23 19:29:40|157658.9|157568.9|157759.6|157669.6|157760.1|157670.1|157658.9|157568.9|29
1653334190000|2022-05-23 19:29:50|157754|157664|157752.8|157662.8|157759.6|157669.6|157751.8|157661.8|25
1653334200000|2022-05-23 19:30:00|157751.7|157661.7|157755.5|157665.5|157755.6|157665.6|157742.2|157652.2|28
1653334210000|2022-05-23 19:30:10|157755.4|157665.4|157742.2|157652.2|157756|157666|157742.2|157652.2|22
1653334220000|2022-05-23 19:30:20|157742.3|157652.3|157733|157643|157742.3|157652.3|157732.2|157642.2|24
1653334230000|2022-05-23 19:30:30|157734.5|157644.5|157722.6|157632.6|157734.5|157644.5|157722.6|157632.6|16
1653334240000|2022-05-23 19:30:40|157721.8|157631.8|157721.6|157631.6|157722.6|157632.6|157720.3|157630.3|16
1653334250000|2022-05-23 19:30:50|157721.7|157631.7|157723.7|157633.7|157723.9|157633.9|157721.3|157631.3|11
1653334260000|2022-05-23 19:31:00|157723.8|157633.8|157719.4|157629.4|157724.8|157634.8|157719.4|157629.4|8
1653334270000|2022-05-23 19:31:10|157720.1|157630.1|157720.3|157630.3|157720.7|157630.7|157720|157630|4
1653334280000|2022-05-23 19:31:20|157720.1|157630.1|157720.7|157630.7|157721.4|157631.4|157720.1|157630.1|6
1653334290000|2022-05-23 19:31:30|157718.2|157628.2|157723.5|157633.5|157723.5|157633.5|157718.2|157628.2|7
1653334300000|2022-05-23 19:31:40|157726|157636|157724.2|157634.2|157726.1|157636.1|157723.4|157633.4|10
1653334310000|2022-05-23 19:31:50|157724.6|157634.6|157725|157635|157725|157635|157724.4|157634.4|5
1653334320000|2022-05-23 19:32:00|157724.3|157634.3|157723.4|157633.4|157724.3|157634.3|157720.4|157630.4|8
1653334330000|2022-05-23 19:32:10|157723.8|157633.8|157723.6|157633.6|157723.9|157633.9|157722.1|157632.1|5
1653334340000|2022-05-23 19:32:20|157722.8|157632.8|157719.4|157629.4|157723.2|157633.2|157719.4|157629.4|14
1653334350000|2022-05-23 19:32:30|157726.2|157636.2|157726|157636|157726.2|157636.2|157725.1|157635.1|9
1653334360000|2022-05-23 19:32:40|157721|157631|157722.6|157632.6|157722.9|157632.9|157721|157631|7
1653334370000|2022-05-23 19:32:50|157722.5|157632.5|157722.3|157632.3|157722.9|157632.9|157722.3|157632.3|4
1653334380000|2022-05-23 19:33:00|157722.6|157632.6|157722.4|157632.4|157724.3|157634.3|157722.4|157632.4|9
1653334390000|2022-05-23 19:33:10|157722.8|157632.8|157720.5|157630.5|157722.8|157632.8|157720.1|157630.1|7
1653334400000|2022-05-23 19:33:20|157721|157631|157720.5|157630.5|157722.5|157632.5|157718.8|157628.8|6
1653334410000|2022-05-23 19:33:30|157719.2|157629.2|157616.7|157526.7|157719.2|157629.2|157594.7|157494.7|18
1653334420000|2022-05-23 19:33:40|157616|157526|157609|157519|157616.1|157526.1|157609|157519|20
1653334430000|2022-05-23 19:33:50|157603.9|157513.9|157609.4|157519.4|157611.3|157521.3|157603.9|157513.9|15
1653334440000|2022-05-23 19:34:00|157610.5|157520.5|157610|157520|157610.5|157520.5|157608.2|157518.2|10
1653334450000|2022-05-23 19:34:10|157609.2|157519.2|157606.3|157516.3|157610.2|157520.2|157606.3|157516.3|7
1653334460000|2022-05-23 19:34:20|157607.8|157517.8|157608.5|157518.5|157609.9|157519.9|157607.8|157517.8|7
1653334470000|2022-05-23 19:34:30|157607.7|157517.7|157610.6|157520.6|157610.9|157520.9|157607|157517|13
1653334480000|2022-05-23 19:34:40|157609.5|157519.5|157554.7|157464.7|157611.9|157521.9|157546.7|157456.7|17
1653334490000|2022-05-23 19:34:50|157555.4|157465.4|157556.3|157466.3|157557.6|157467.6|157555.4|157465.4|16
1653334500000|2022-05-23 19:35:00|157556.9|157466.9|157562.8|157472.8|157562.8|157472.8|157556.9|157466.9|18
1653334510000|2022-05-23 19:35:10|157588.6|157498.6|157578.5|157488.5|157591.7|157501.7|157571.9|157481.9|27
1653334520000|2022-05-23 19:35:20|157578.7|157488.7|157560.1|157470.1|157579.5|157488.7|157558.6|157448.1|21
1653334530000|2022-05-23 19:35:30|157560.2|157470.2|157550.6|157460.6|157560.2|157470.2|157549.7|157459.7|19
1653334540000|2022-05-23 19:35:40|157550.7|157460.7|157546.5|157456.5|157550.7|157460.7|157538.2|157448.2|25
1653334550000|2022-05-23 19:35:50|157546.3|157456.3|157548|157458|157548.2|157458.2|157546.3|157456.3|15
1653334560000|2022-05-23 19:36:00|157548.1|157458.1|157558.1|157468.1|157558.6|157468.6|157548.1|157458.1|18
1653334570000|2022-05-23 19:36:10|157558.3|157468.3|157556.1|157466.1|157559.4|157469.4|157556.1|157466.1|20
1653334580000|2022-05-23 19:36:20|157556.5|157466.5|157556.6|157466.6|157557.9|157467.9|157556.5|157466.5|13
1653334590000|2022-05-23 19:36:30|157556.9|157466.9|157593.1|157503.1|157593.1|157503.1|157556.6|157466.6|22
1653334600000|2022-05-23 19:36:40|157592.8|157502.8|157588.4|157498.4|157593.1|157503.1|157588.4|157498.4|22
1653334610000|2022-05-23 19:36:50|157587.7|157497.7|157590.4|157500.4|157591.8|157501.8|157587.7|157497.7|15
1653334620000|2022-05-23 19:37:00|157590|157500|157624.5|157534.5|157627|157537|157589.2|157499.2|19
1653334630000|2022-05-23 19:37:10|157624.3|157534.3|157622.3|157532.3|157625.4|157535.4|157621.1|157531.1|25
1653334640000|2022-05-23 19:37:20|157623.8|157533.8|157624.4|157534.4|157625.5|157535.5|157622.8|157532.8|23
1653334650000|2022-05-23 19:37:30|157625|157535|157629|157539|157629.2|157539.2|157623.8|157533.8|15
1653334660000|2022-05-23 19:37:40|157628.9|157538.9|157603.7|157513.7|157629.1|157539.1|157600.3|157510.3|22
1653334670000|2022-05-23 19:37:50|157603|157513|157603|157513|157603.4|157513.4|157601.7|157511.7|16
1653334680000|2022-05-23 19:38:00|157603.1|157513.1|157599.3|157509.3|157603.1|157513.1|157599.3|157509.3|15
1653334690000|2022-05-23 19:38:10|157599|157509|157598|157508|157599.5|157509.5|157598|157508|8
1653334700000|2022-05-23 19:38:20|157598.3|157508.3|157599.3|157509.3|157599.4|157509.4|157597.5|157507.5|10
1653334710000|2022-05-23 19:38:30|157598.7|157508.7|157597.3|157507.3|157599.3|157509.3|157597.3|157507.3|9
1653334720000|2022-05-23 19:38:40|157597.4|157507.4|157600|157510|157601.4|157511.4|157597.3|157507.3|10
1653334730000|2022-05-23 19:38:50|157601.2|157511.2|157598.5|157508.5|157601.2|157511.2|157597.9|157507.9|12
1653334740000|2022-05-23 19:39:00|157598.3|157508.3|157602.2|157512.2|157602.2|157512.2|157598.1|157508.1|17
1653334750000|2022-05-23 19:39:10|157601.9|157511.9|157598.7|157508.7|157603.5|157513.5|157595.9|157505.9|19
1653334760000|2022-05-23 19:39:20|157598.2|157508.2|157598|157508|157600.5|157510.5|157593.1|157503.1|19
1653334770000|2022-05-23 19:39:30|157600.1|157510.1|157601.5|157511.5|157601.7|157511.7|157598.6|157508.6|16
1653334780000|2022-05-23 19:39:40|157601.4|157511.4|157601.9|157511.9|157602.9|157512.9|157600.8|157510.8|13
1653334790000|2022-05-23 19:39:50|157601.5|157511.5|157600.7|157510.7|157602.4|157512.4|157600.7|157510.7|10
1653334800000|2022-05-23 19:40:00|157600.8|157510.8|157604.7|157514.7|157604.7|157514.7|157600.5|157510.5|8
1653334810000|2022-05-23 19:40:10|157606.5|157516.5|157598.7|157508.7|157606.7|157516.7|157596.6|157506.6|12
1653334820000|2022-05-23 19:40:20|157598.1|157508.1|157596.8|157506.8|157598.4|157508.4|157595.5|157505.5|15
1653334830000|2022-05-23 19:40:30|157596.7|157506.7|157598.3|157508.3|157599|157509|157596.7|157506.7|8
1653334840000|2022-05-23 19:40:40|157597.8|157507.8|157598.5|157508.5|157599.8|157509.8|157597.2|157507.2|9
1653334850000|2022-05-23 19:40:50|157597.8|157507.8|157598.1|157508.1|157598.8|157508.8|157597.7|157507.7|8
1653334860000|2022-05-23 19:41:00|157596.9|157506.9|157571.7|157481.7|157596.9|157506.9|157568.2|157478.2|34
1653334870000|2022-05-23 19:41:10|157574.4|157484.4|157580.4|157490.4|157580.5|157490.5|157574|157484|16
1653334880000|2022-05-23 19:41:20|157580.1|157490.1|157581.6|157491.6|157581.7|157491.7|157579|157489|22
1653334890000|2022-05-23 19:41:30|157581.8|157491.8|157581.6|157491.6|157583.1|157493.1|157581.1|157491.1|17
1653334900000|2022-05-23 19:41:40|157580.3|157490.3|157580.8|157490.8|157581.2|157491.2|157580.1|157490.1|14
1653334910000|2022-05-23 19:41:50|157580.2|157490.2|157589.1|157499.1|157589.6|157499.6|157580.2|157490.2|22
1653334920000|2022-05-23 19:42:00|157589.7|157499.7|157600.5|157510.5|157602.8|157512.8|157588.8|157498.8|29
1653334930000|2022-05-23 19:42:10|157598.3|157508.3|157627.4|157537.4|157653.4|157563.4|157598.3|157508.3|27
1653334940000|2022-05-23 19:42:20|157625.2|157535.2|157625.4|157535.4|157628.3|157538.3|157625.2|157535.2|15
1653334950000|2022-05-23 19:42:30|157625.8|157535.8|157624.1|157534.1|157626.4|157536.4|157620.7|157530.7|20
1653334960000|2022-05-23 19:42:40|157624.6|157534.6|157625.2|157535.2|157632.3|157542.3|157621.7|157531.7|26
1653334970000|2022-05-23 19:42:50|157624.8|157534.8|157623.3|157533.3|157626.1|157536.1|157623|157533|25
1653334980000|2022-05-23 19:43:00|157623.8|157533.8|157624.3|157534.3|157624.8|157534.8|157623.2|157533.2|18
1653334990000|2022-05-23 19:43:10|157624.2|157534.2|157623.6|157533.6|157624.3|157534.3|157623.1|157533.1|18
1653335000000|2022-05-23 19:43:20|157623.9|157533.9|157624.7|157534.7|157625|157535|157623.9|157533.9|19
1653335010000|2022-05-23 19:43:30|157625|157535|157625.9|157535.9|157630.9|157540.9|157623.9|157533.9|12
1653335020000|2022-05-23 19:43:40|157625.8|157535.8|157630.9|157540.9|157631.1|157541.1|157625.7|157535.7|15
1653335030000|2022-05-23 19:43:50|157631.8|157541.8|157640.7|157550.7|157650.9|157551.4|157631.8|157516.4|24
1653335040000|2022-05-23 19:44:00|157639.9|157549.9|157633|157543|157639.9|157549.9|157628.4|157538.4|17
1653335050000|2022-05-23 19:44:10|157633.8|157543.8|157635.5|157545.5|157635.5|157545.5|157632.7|157542.7|20
1653335060000|2022-05-23 19:44:20|157638.4|157548.4|157640.1|157550.1|157642.1|157552.1|157636.1|157546.1|20
1653335070000|2022-05-23 19:44:30|157639.7|157549.7|157629.9|157539.9|157641.7|157551.7|157629.1|157539.1|15
1653335080000|2022-05-23 19:44:40|157629.8|157539.8|157636.8|157546.8|157638.7|157548.7|157629.8|157539.8|24
1653335090000|2022-05-23 19:44:50|157637|157547|157639.5|157549.5|157642.1|157552.1|157635.7|157545.7|20
1653335100000|2022-05-23 19:45:00|157639.3|157549.3|157633.8|157543.8|157641.6|157551.6|157632.4|157542.4|22
1653335110000|2022-05-23 19:45:10|157634.5|157544.5|157643.9|157553.9|157646.3|157556.3|157633.6|157543.6|27
1653335120000|2022-05-23 19:45:20|157643.6|157553.6|157644.8|157554.8|157650.7|157560.7|157638.7|157548.7|19
1653335130000|2022-05-23 19:45:30|157641.6|157551.6|157646.2|157556.2|157651.2|157561.2|157641.6|157551.6|20
1653335140000|2022-05-23 19:45:40|157649.8|157559.8|157644.7|157554.7|157649.8|157559.8|157644.5|157554.5|18
1653335150000|2022-05-23 19:45:50|157644.5|157554.5|157645.6|157555.6|157648.4|157558.4|157644.5|157554.5|18
1653335160000|2022-05-23 19:46:00|157644.5|157554.5|157648.2|157558.2|157651.6|157561.6|157644.5|157554.5|18
1653335170000|2022-05-23 19:46:10|157647.9|157557.9|157647.2|157557.2|157655.2|157565.2|157645.3|157555.3|21
1653335180000|2022-05-23 19:46:20|157646.8|157556.8|157645.5|157555.5|157650.9|157560.9|157645.5|157555.5|10
1653335190000|2022-05-23 19:46:30|157645.9|157555.9|157644.9|157554.9|157647.2|157557.2|157644.1|157554.1|13
1653335200000|2022-05-23 19:46:40|157645.3|157555.3|157643.9|157553.9|157645.3|157555.3|157643.9|157553.9|8
1653335210000|2022-05-23 19:46:50|157640.5|157550.5|157648.5|157558.5|157648.5|157558.5|157640.5|157550.5|9
1653335220000|2022-05-23 19:47:00|157648.3|157558.3|157649.2|157559.2|157653.6|157563.6|157648.3|157558.3|13
1653335230000|2022-05-23 19:47:10|157649.5|157559.5|157647.8|157557.8|157652.1|157562.1|157641.7|157551.7|12
1653335240000|2022-05-23 19:47:20|157648|157558|157652.2|157562.2|157652.2|157562.2|157647.2|157557.2|22
1653335250000|2022-05-23 19:47:30|157650.7|157560.7|157647.6|157557.6|157651.7|157561.7|157647.3|157557.3|14
1653335260000|2022-05-23 19:47:40|157647.3|157557.3|157651.2|157561.2|157653.1|157563.1|157646.9|157556.9|13
1653335270000|2022-05-23 19:47:50|157649.3|157559.3|157645.8|157555.8|157649.7|157559.7|157642.9|157552.9|13
1653335280000|2022-05-23 19:48:00|157646.3|157556.3|157652.3|157562.3|157652.3|157562.3|157643.1|157553.1|13
1653335290000|2022-05-23 19:48:10|157652.5|157562.5|157650.1|157560.1|157652.5|157562.5|157648.7|157558.7|13
1653335300000|2022-05-23 19:48:20|157650|157560|157639.8|157549.8|157652|157562|157637.5|157547.5|22
1653335310000|2022-05-23 19:48:30|157646.9|157556.9|157641.6|157551.6|157650.4|157560.4|157641.4|157551.4|20
1653335320000|2022-05-23 19:48:40|157641.3|157551.3|157635.2|157545.2|157641.3|157551.3|157635.2|157545.2|17
1653335330000|2022-05-23 19:48:50|157636.5|157546.5|157641.5|157551.5|157642.2|157552.2|157632.9|157542.9|15
1653335340000|2022-05-23 19:49:00|157645.3|157555.3|157642.8|157552.8|157645.6|157555.6|157636.5|157546.5|18
1653335350000|2022-05-23 19:49:10|157643.2|157553.2|157645.6|157555.6|157647.5|157557.5|157642.9|157552.9|13
1653335360000|2022-05-23 19:49:20|157649.9|157559.9|157646.2|157556.2|157652.3|157562.3|157646|157556|19
1653335370000|2022-05-23 19:49:30|157646.5|157556.5|157646.2|157556.2|157648.8|157558.8|157645.8|157555.8|16
1653335380000|2022-05-23 19:49:40|157646.1|157556.1|157644.4|157554.4|157649.1|157559.1|157644.3|157554.3|14
1653335390000|2022-05-23 19:49:50|157644.3|157554.3|157638.7|157548.7|157648.4|157558.4|157638.7|157548.7|16
1653335400000|2022-05-23 19:50:00|157641.7|157551.7|157609.6|157519.6|157641.7|157551.7|157602.8|157512.8|31
1653335410000|2022-05-23 19:50:10|157642.1|157552.1|157619.1|157529.1|157642.1|157552.1|157618.8|157528.8|27
1653335420000|2022-05-23 19:50:20|157620.6|157530.6|157624.1|157534.1|157625.3|157535.3|157619.9|157529.9|18
1653335430000|2022-05-23 19:50:30|157623.7|157533.7|157623|157533|157624.3|157534.3|157621.3|157531.3|8
1653335440000|2022-05-23 19:50:40|157622.3|157532.3|157621.7|157531.7|157623.5|157533.5|157620.1|157530.1|11
1653335450000|2022-05-23 19:50:50|157621.8|157531.8|157624.6|157534.6|157631.6|157541.6|157617.1|157527.1|25
1653335460000|2022-05-23 19:51:00|157621.1|157531.1|157637|157547|157646.8|157556.8|157617.4|157504.7|21
1653335470000|2022-05-23 19:51:10|157637.2|157547.2|157633.2|157543.2|157642.2|157552.2|157632.9|157542.9|25
1653335480000|2022-05-23 19:51:20|157632.9|157542.9|157635.2|157545.2|157641.1|157551.1|157632.6|157542.6|19
1653335490000|2022-05-23 19:51:30|157635.4|157545.4|157626.5|157536.5|157635.6|157545.6|157623|157533|23
1653335500000|2022-05-23 19:51:40|157626.6|157536.6|157627|157537|157634.7|157544.7|157622.5|157532.5|21
1653335510000|2022-05-23 19:51:50|157626.6|157536.6|157625.5|157535.5|157628.4|157538.4|157625.5|157535.5|8
1653335520000|2022-05-23 19:52:00|157627.4|157537.4|157625.4|157535.4|157629.2|157539.2|157623|157533|19
1653335530000|2022-05-23 19:52:10|157624.8|157534.8|157625.5|157535.5|157626.3|157536.3|157624.8|157534.8|15
1653335540000|2022-05-23 19:52:20|157625.2|157535.2|157593.7|157503.7|157625.3|157535.3|157592.3|157502.3|17
1653335550000|2022-05-23 19:52:30|157592.8|157502.8|157594.3|157504.3|157595|157505|157592.4|157502.4|16
1653335560000|2022-05-23 19:52:40|157594.1|157504.1|157595.4|157505.4|157595.4|157505.4|157594.1|157504.1|11
1653335570000|2022-05-23 19:52:50|157594.8|157504.8|157615.2|157525.2|157617.2|157527.2|157594.8|157504.8|14
1653335580000|2022-05-23 19:53:00|157615.3|157525.3|157607|157517|157615.6|157525.6|157603.7|157513.7|26
1653335590000|2022-05-23 19:53:10|157606.7|157516.7|157608|157518|157608.2|157518.2|157606.4|157516.4|24
1653335600000|2022-05-23 19:53:20|157607.8|157517.8|157598.5|157508.5|157607.8|157517.8|157598.5|157508.5|17
1653335610000|2022-05-23 19:53:30|157598|157508|157599.4|157509.4|157599.8|157509.8|157597.1|157507.1|19
1653335620000|2022-05-23 19:53:40|157599.2|157509.2|157596.6|157506.6|157599.7|157509.7|157595.9|157505.9|14
1653335630000|2022-05-23 19:53:50|157596.7|157506.7|157598.4|157508.4|157599.1|157509.1|157596.7|157506.7|12
1653335640000|2022-05-23 19:54:00|157600|157510|157600.6|157510.6|157601|157511|157597.4|157507.4|21
1653335650000|2022-05-23 19:54:10|157599.5|157509.5|157650.6|157560.6|157653|157563|157599.5|157509.5|31
1653335660000|2022-05-23 19:54:20|157644.8|157554.8|157649|157559|157649.3|157559.3|157644.8|157554.8|15
1653335670000|2022-05-23 19:54:30|157648.8|157558.8|157646.7|157556.7|157653.4|157563.4|157646.7|157556.7|14
1653335680000|2022-05-23 19:54:40|157646.4|157556.4|157647.4|157557.4|157651.6|157561.6|157645.2|157555.2|17
1653335690000|2022-05-23 19:54:50|157645.7|157555.7|157671.6|157581.6|157675.9|157585.9|157645.7|157555.7|26
1653335700000|2022-05-23 19:55:00|157670.8|157580.8|157673.6|157583.6|157674.8|157584.8|157669|157579|17
1653335710000|2022-05-23 19:55:10|157673.9|157583.9|157676.5|157586.5|157676.9|157586.9|157673|157583|13
1653335720000|2022-05-23 19:55:20|157676.2|157586.2|157668.8|157578.8|157676.2|157586.2|157667.6|157577.6|11
1653335730000|2022-05-23 19:55:30|157668.5|157578.5|157666.9|157576.9|157669.2|157579.2|157666|157576|12
1653335740000|2022-05-23 19:55:40|157681.7|157591.7|157680.2|157590.2|157695.9|157592.8|157671.5|157562.4|17
1653335750000|2022-05-23 19:55:50|157679.7|157589.7|157681.4|157591.4|157682.9|157592.9|157678|157588|19
1653335760000|2022-05-23 19:56:00|157681.2|157591.2|157680.8|157590.8|157681.9|157591.9|157680.3|157590.3|10
1653335770000|2022-05-23 19:56:10|157679|157589|157678.1|157588.1|157682.1|157592.1|157677.6|157587.6|16
1653335780000|2022-05-23 19:56:20|157679|157589|157684|157594|157684|157594|157667.9|157577.9|21
1653335790000|2022-05-23 19:56:30|157686.3|157596.3|157681.6|157591.6|157686.3|157596.3|157678.8|157588.8|15
1653335800000|2022-05-23 19:56:40|157681.5|157591.5|157669.9|157579.9|157683.5|157593.5|157658.9|157568.9|29
1653335810000|2022-05-23 19:56:50|157667.6|157577.6|157652.8|157562.8|157671.3|157581.3|157652.8|157562.8|19
1653335820000|2022-05-23 19:57:00|157650.4|157560.4|157651.3|157561.3|157655.3|157565.3|157646.6|157556.6|21
1653335830000|2022-05-23 19:57:10|157650.9|157560.9|157652.7|157562.7|157652.7|157562.7|157650.9|157560.9|13
1653335840000|2022-05-23 19:57:20|157652.5|157562.5|157609.6|157519.6|157654.6|157564.6|157599.6|157509.6|16
1653335850000|2022-05-23 19:57:30|157627|157537|157621.4|157531.4|157639.1|157549.1|157613.1|157523.1|32
1653335860000|2022-05-23 19:57:40|157623.9|157533.9|157632.9|157542.9|157636.7|157546.7|157623.9|157533.9|19
1653335870000|2022-05-23 19:57:50|157632.3|157542.3|157615.3|157525.3|157633.1|157543.1|157615.3|157525.3|15
1653335880000|2022-05-23 19:58:00|157617.7|157527.7|157621.2|157531.2|157628.1|157538.1|157617.7|157527.7|13
1653335890000|2022-05-23 19:58:10|157622.8|157532.8|157626.4|157536.4|157627|157537|157621.2|157531.2|11
1653335900000|2022-05-23 19:58:20|157624.6|157534.6|157620.6|157530.6|157625.4|157535.4|157620.1|157530.1|6
1653335910000|2022-05-23 19:58:30|157620.1|157530.1|157620.1|157530.1|157626.8|157536.8|157614.5|157524.5|17
1653335920000|2022-05-23 19:58:40|157621.4|157531.4|157621.8|157531.8|157621.9|157531.9|157618|157528|5
1653335930000|2022-05-23 19:58:50|157625.9|157535.9|157619.6|157529.6|157625.9|157535.9|157619.1|157529.1|19
1653335940000|2022-05-23 19:59:00|157620|157530|157628|157538|157631|157541|157620|157530|20
1653335950000|2022-05-23 19:59:10|157627.5|157537.5|157617.2|157527.2|157633.1|157543.1|157609.8|157519.8|30
1653335960000|2022-05-23 19:59:20|157616.2|157526.2|157617.6|157527.6|157617.6|157527.6|157611.2|157521.2|20
1653335970000|2022-05-23 19:59:30|157615.9|157525.9|157618.5|157528.5|157618.8|157528.8|157614.8|157524.8|24
1653335980000|2022-05-23 19:59:40|157619.2|157529.2|157598.3|157508.3|157619.2|157529.2|157596.3|157506.3|30
1653335990000|2022-05-23 19:59:50|157596|157506|157614.8|157524.8|157629.5|157539.5|157596|157506|30
1653336000000|2022-05-23 20:00:00|157611.8|157521.8|157602.2|157512.2|157614.7|157524.7|157598|157508|32
1653336010000|2022-05-23 20:00:10|157604.3|157514.3|157612.8|157522.8|157614.6|157524.6|157604.3|157514.3|26
1653336020000|2022-05-23 20:00:20|157611.6|157521.6|157613.8|157523.8|157615.3|157525.3|157605.5|157515.5|22
1653336030000|2022-05-23 20:00:30|157612.9|157522.9|157612.9|157522.9|157616|157526|157612.6|157522.6|18
1653336040000|2022-05-23 20:00:40|157616.7|157526.7|157615.8|157525.8|157617.8|157527.8|157614|157524|19
1653336050000|2022-05-23 20:00:50|157614.7|157524.7|157623.6|157533.6|157627.8|157537.8|157612.7|157522.7|12
1653336060000|2022-05-23 20:01:00|157622.6|157532.6|157619.3|157529.3|157627.4|157537.4|157617.1|157527.1|13
1653336070000|2022-05-23 20:01:10|157620.1|157530.1|157625.1|157535.1|157625.1|157535.1|157619.7|157529.7|11
1653336080000|2022-05-23 20:01:20|157623.4|157533.4|157621.9|157531.9|157627.9|157537.9|157612.5|157522.5|33
1653336090000|2022-05-23 20:01:30|157621.3|157531.3|157621.9|157531.9|157627.4|157537.4|157620.9|157530.9|34
1653336100000|2022-05-23 20:01:40|157622.2|157532.2|157621.8|157531.8|157622.6|157532.6|157621|157531|20
1653336110000|2022-05-23 20:01:50|157622.3|157532.3|157619.8|157529.8|157622.3|157532.3|157618.6|157528.6|14
1653336120000|2022-05-23 20:02:00|157620.9|157530.9|157623.9|157533.9|157623.9|157533.9|157620.9|157530.9|14
1653336130000|2022-05-23 20:02:10|157623.6|157533.6|157612|157522|157624.8|157534.8|157609.3|157519.3|33
1653336140000|2022-05-23 20:02:20|157612.3|157522.3|157616|157526|157616|157526|157610|157520|34
1653336150000|2022-05-23 20:02:30|157610.1|157520.1|157585.6|157495.6|157616.2|157526.2|157585.6|157495.6|29
1653336160000|2022-05-23 20:02:40|157587.8|157497.8|157589|157499|157589|157499|157585.2|157495.2|28
1653336170000|2022-05-23 20:02:50|157589.7|157499.7|157591.2|157501.2|157592.1|157502.1|157587.8|157497.8|21
1653336180000|2022-05-23 20:03:00|157592.2|157502.2|157589.3|157499.3|157592.8|157502.8|157589.3|157499.3|25
1653336190000|2022-05-23 20:03:10|157589.2|157499.2|157592.8|157502.8|157595.5|157505.5|157589.2|157499.2|17
1653336200000|2022-05-23 20:03:20|157583.7|157493.7|157591.6|157501.6|157598.6|157508.6|157582.4|157492.4|27
1653336210000|2022-05-23 20:03:30|157591.8|157501.8|157588.2|157498.2|157591.8|157501.8|157580.8|157490.8|21
1653336220000|2022-05-23 20:03:40|157587.9|157497.9|157592|157502|157592.3|157502.3|157582.8|157492.8|23
1653336230000|2022-05-23 20:03:50|157591.4|157501.4|157559.2|157469.2|157597.2|157507.2|157557.2|157467.2|23
1653336240000|2022-05-23 20:04:00|157563.1|157473.1|157559.3|157469.3|157563.1|157473.1|157557.1|157467.1|21
1653336250000|2022-05-23 20:04:10|157559.6|157469.6|157560.2|157470.2|157560.9|157470.9|157559.6|157469.6|16
1653336260000|2022-05-23 20:04:20|157560.1|157470.1|157556|157466|157560.1|157470.1|157556|157466|14
1653336270000|2022-05-23 20:04:30|157556.5|157466.5|157556.4|157466.4|157557.9|157467.9|157555.3|157465.3|25
1653336280000|2022-05-23 20:04:40|157555.7|157465.7|157552|157462|157556.6|157466.6|157548.7|157458.7|20
1653336290000|2022-05-23 20:04:50|157548.1|157458.1|157550.7|157460.7|157552.5|157462.5|157542.6|157452.6|30
1653336300000|2022-05-23 20:05:00|157550.4|157460.4|157549|157459|157551.9|157461.9|157545.5|157455.5|21
1653336310000|2022-05-23 20:05:10|157549.1|157459.1|157541.6|157451.6|157549.1|157459.1|157540.8|157450.8|27
1653336320000|2022-05-23 20:05:20|157542.5|157452.5|157542.5|157452.5|157550.4|157460.4|157542.5|157452.5|21
1653336330000|2022-05-23 20:05:30|157547.1|157457.1|157547.8|157457.8|157548.8|157458.8|157538.6|157448.6|13
1653336340000|2022-05-23 20:05:40|157544|157454|157533.9|157443.9|157544.5|157454.5|157526.5|157436.5|22
1653336350000|2022-05-23 20:05:50|157536.1|157446.1|157535.4|157445.4|157537.3|157447.3|157532.5|157442.5|14
1653336360000|2022-05-23 20:06:00|157539.7|157449.7|157536.9|157446.9|157541|157451|157535.7|157445.7|11
1653336370000|2022-05-23 20:06:10|157536.4|157446.4|157534.5|157444.5|157541.7|157451.7|157534.5|157444.5|12
1653336380000|2022-05-23 20:06:20|157528|157438|157532.8|157442.8|157538.9|157448.9|157528|157438|9
1653336390000|2022-05-23 20:06:30|157534.9|157444.9|157541.1|157451.1|157547.2|157457.2|157531.6|157441.6|30
1653336400000|2022-05-23 20:06:40|157540.4|157450.4|157538.6|157448.6|157544.2|157454.2|157535.2|157445.2|29
1653336410000|2022-05-23 20:06:50|157539.1|157449.1|157585.1|157495.1|157594.5|157504.5|157536.3|157446.3|26
1653336420000|2022-05-23 20:07:00|157589.2|157499.2|157586.8|157496.8|157591.5|157501.5|157585.1|157495.1|23
1653336430000|2022-05-23 20:07:10|157586.1|157496.1|157587|157497|157591.5|157501.5|157586.1|157496.1|6
1653336440000|2022-05-23 20:07:20|157587.4|157497.4|157589.5|157499.5|157591|157501|157583.7|157493.7|15
1653336450000|2022-05-23 20:07:30|157591.1|157501.1|157581.9|157491.9|157591.1|157501.1|157580.3|157490.3|12
1653336460000|2022-05-23 20:07:40|157582.1|157492.1|157573.7|157483.7|157592.2|157502.2|157573.7|157483.7|13
1653336470000|2022-05-23 20:07:50|157578.1|157488.1|157572.2|157482.2|157580.9|157490.9|157572.2|157482.2|25
1653336480000|2022-05-23 20:08:00|157571.7|157481.7|157573.7|157483.7|157576.1|157486.1|157571.7|157481.7|26
1653336490000|2022-05-23 20:08:10|157573.6|157483.6|157572|157482|157574|157484|157571|157481|19
1653336500000|2022-05-23 20:08:20|157572.7|157482.7|157573.3|157483.3|157574|157484|157570.4|157480.4|26
1653336510000|2022-05-23 20:08:30|157573.7|157483.7|157572.6|157482.6|157573.9|157483.9|157571|157481|16
1653336520000|2022-05-23 20:08:40|157571.9|157481.9|157571.5|157481.5|157573.2|157483.2|157570.1|157480.1|12
1653336530000|2022-05-23 20:08:50|157570.4|157480.4|157567.1|157477.1|157575.2|157485.2|157567.1|157477.1|19
1653336540000|2022-05-23 20:09:00|157572.8|157482.8|157570|157480|157573.3|157483.3|157566|157476|27
1653336550000|2022-05-23 20:09:10|157569.5|157479.5|157570.6|157480.6|157573.1|157483.1|157568.1|157478.1|23
1653336560000|2022-05-23 20:09:20|157570.8|157480.8|157573.4|157483.4|157574.6|157484.6|157570.1|157480.1|22
1653336570000|2022-05-23 20:09:30|157574.5|157484.5|157572.7|157482.7|157575.1|157485.1|157566.5|157476.5|20
1653336580000|2022-05-23 20:09:40|157572.2|157482.2|157562.1|157472.1|157572.2|157482.2|157561.5|157471.5|26
1653336590000|2022-05-23 20:09:50|157562.5|157472.5|157559.3|157469.3|157562.5|157472.5|157558.7|157468.7|13
1653336600000|2022-05-23 20:10:00|157558.5|157468.5|157558.3|157468.3|157573.3|157483.3|157557.5|157467.5|24
1653336610000|2022-05-23 20:10:10|157556.4|157466.4|157564.3|157474.3|157564.3|157474.3|157556.4|157466.4|16
1653336620000|2022-05-23 20:10:20|157563.3|157473.3|157563.9|157473.9|157564.5|157474.5|157563.1|157473.1|13
1653336630000|2022-05-23 20:10:30|157563.6|157473.6|157549.9|157459.9|157563.6|157473.6|157546.7|157456.7|18
1653336640000|2022-05-23 20:10:40|157549.3|157459.3|157548.9|157458.9|157550.3|157460.3|157542.2|157452.2|16
1653336650000|2022-05-23 20:10:50|157547.3|157457.3|157550.5|157460.5|157550.5|157460.5|157540.2|157450.2|11
1653336660000|2022-05-23 20:11:00|157550.9|157460.9|157554.3|157464.3|157558.3|157468.3|157550.9|157460.9|14
1653336670000|2022-05-23 20:11:10|157551.9|157461.9|157551.7|157461.7|157553.9|157463.9|157551.7|157461.7|10
1653336680000|2022-05-23 20:11:20|157552.1|157462.1|157553.6|157463.6|157553.6|157463.6|157551.9|157461.9|7
1653336690000|2022-05-23 20:11:30|157553.1|157463.1|157552|157462|157553.1|157463.1|157551.1|157461.1|9
1653336700000|2022-05-23 20:11:40|157552.8|157462.8|157554.5|157464.5|157556.8|157466.8|157552.8|157462.8|10
1653336710000|2022-05-23 20:11:50|157555.5|157465.5|157559.4|157469.4|157560.7|157470.7|157552.9|157462.9|21
1653336720000|2022-05-23 20:12:00|157558.4|157468.4|157560.9|157470.9|157561.7|157471.7|157558.4|157468.4|12
1653336730000|2022-05-23 20:12:10|157561.2|157471.2|157558.9|157468.9|157565.8|157475.8|157551.6|157461.6|16
1653336740000|2022-05-23 20:12:20|157557.7|157467.7|157555.8|157465.8|157557.9|157467.9|157555.8|157465.8|15
1653336750000|2022-05-23 20:12:30|157555|157465|157559.5|157469.5|157559.5|157469.5|157555|157465|18
1653336760000|2022-05-23 20:12:40|157558.9|157468.9|157558.3|157468.3|157560.8|157470.8|157558.2|157468.2|18
1653336770000|2022-05-23 20:12:50|157556.2|157466.2|157558.7|157468.7|157559.5|157469.5|157555.5|157465.5|9
1653336780000|2022-05-23 20:13:00|157559.5|157469.5|157560.1|157470.1|157561.3|157471.3|157558.6|157468.6|11
1653336790000|2022-05-23 20:13:10|157560|157470|157557.1|157467.1|157562.8|157472.8|157554.3|157464.3|19
1653336800000|2022-05-23 20:13:20|157559.5|157469.5|157555.5|157465.5|157559.5|157469.5|157553.9|157463.9|28
1653336810000|2022-05-23 20:13:30|157554.9|157464.9|157555.7|157465.7|157556.3|157466.3|157554.9|157464.9|13
1653336820000|2022-05-23 20:13:40|157556.1|157466.1|157555.9|157465.9|157556.1|157466.1|157554.8|157464.8|9
1653336830000|2022-05-23 20:13:50|157556.4|157466.4|157625|157535|157625|157535|157554.3|157464.3|14
1653336840000|2022-05-23 20:14:00|157626.3|157536.3|157620.6|157530.6|157626.8|157536.8|157613.3|157523.3|27
1653336850000|2022-05-23 20:14:10|157619.7|157529.7|157620.7|157530.7|157628.9|157538.9|157617.7|157527.7|16
1653336860000|2022-05-23 20:14:20|157620.1|157530.1|157625.1|157535.1|157640.7|157537.1|157617.1|157510.7|24
1653336870000|2022-05-23 20:14:30|157624.9|157534.9|157624.7|157534.7|157626.8|157536.8|157621.4|157531.4|15
1653336880000|2022-05-23 20:14:40|157624.3|157534.3|157605|157515|157627.6|157537.6|157605|157515|16
1653336890000|2022-05-23 20:14:50|157599.4|157509.4|157598.7|157508.7|157617.1|157513.3|157594.4|157482.6|17
1653336900000|2022-05-23 20:15:00|157597.5|157507.5|157602|157512|157604.2|157514.2|157597.5|157507.5|10
1653336910000|2022-05-23 20:15:10|157599.9|157509.9|157598.6|157508.6|157600.8|157510.8|157598.6|157508.6|7
1653336920000|2022-05-23 20:15:20|157598.2|157508.2|157597|157507|157601.5|157511.5|157592.7|157502.7|9
1653336930000|2022-05-23 20:15:30|157601.9|157511.9|157598.6|157508.6|157601.9|157511.9|157594.2|157504.2|9
1653336940000|2022-05-23 20:15:40|157595.3|157505.3|157603.9|157513.9|157605.1|157515.1|157594.5|157504.5|11
1653336950000|2022-05-23 20:15:50|157604.8|157514.8|157601.7|157511.7|157604.8|157514.8|157601.7|157511.7|10
1653336960000|2022-05-23 20:16:00|157599.5|157509.5|157600.3|157510.3|157605.2|157515.2|157599.5|157509.5|11
1653336970000|2022-05-23 20:16:10|157599.6|157509.6|157591.7|157501.7|157600.6|157510.6|157591.7|157501.7|7
1653336980000|2022-05-23 20:16:20|157592|157502|157592.9|157502.9|157592.9|157502.9|157592|157502|2
1653336990000|2022-05-23 20:16:30|157600.8|157510.8|157595.2|157505.2|157612.5|157522.5|157593.8|157503.8|7
1653337000000|2022-05-23 20:16:40|157596.4|157506.4|157597.7|157507.7|157599.9|157509.9|157596|157506|9
1653337010000|2022-05-23 20:16:50|157600.2|157510.2|157600.4|157510.4|157604.6|157514.6|157596.6|157506.6|15
1653337020000|2022-05-23 20:17:00|157600.7|157510.7|157602|157512|157603.1|157513.1|157599.3|157509.3|14
1653337030000|2022-05-23 20:17:10|157601.8|157511.8|157606.1|157516.1|157606.1|157516.1|157600.8|157510.8|8
1653337040000|2022-05-23 20:17:20|157605|157515|157599.9|157509.9|157605|157515|157599.9|157509.9|7
1653337050000|2022-05-23 20:17:30|157598.7|157508.7|157599.9|157509.9|157603.9|157513.9|157593.5|157503.5|13
1653337060000|2022-05-23 20:17:40|157595.6|157505.6|157596.1|157506.1|157599.4|157509.4|157595.6|157505.6|8
1653337070000|2022-05-23 20:17:50|157600|157510|157599.3|157509.3|157600.4|157510.4|157597.2|157507.2|11
1653337080000|2022-05-23 20:18:00|157600.8|157510.8|157590|157500|157601.7|157511.7|157588|157498|13
1653337090000|2022-05-23 20:18:10|157600.6|157510.6|157590.1|157500.1|157600.6|157510.6|157590.1|157500.1|8
1653337100000|2022-05-23 20:18:20|157589|157499|157599.6|157509.6|157599.6|157509.6|157589|157499|6
1653337110000|2022-05-23 20:18:30|157601.6|157511.6|157598.9|157508.9|157601.6|157511.6|157596|157506|10
1653337120000|2022-05-23 20:18:40|157597|157507|157600.5|157510.5|157602|157512|157597|157507|8
1653337130000|2022-05-23 20:18:50|157599.4|157509.4|157593.5|157503.5|157602|157512|157592|157502|13
1653337140000|2022-05-23 20:19:00|157595|157505|157593.6|157503.6|157598.8|157508.8|157593.1|157503.1|17
1653337150000|2022-05-23 20:19:10|157592.6|157502.6|157594.2|157504.2|157596.3|157506.3|157592.6|157502.6|10
1653337160000|2022-05-23 20:19:20|157596.8|157506.8|157595.9|157505.9|157598.3|157508.3|157594.3|157504.3|9
1653337170000|2022-05-23 20:19:30|157594.9|157504.9|157590.7|157500.7|157594.9|157504.9|157589.9|157499.9|9
1653337180000|2022-05-23 20:19:40|157590.3|157500.3|157599.4|157509.4|157600.5|157510.5|157590.3|157500.3|12
1653337190000|2022-05-23 20:19:50|157594.5|157504.5|157597.6|157507.6|157600.3|157510.3|157594.5|157504.5|12
1653337200000|2022-05-23 20:20:00|157599|157509|157601.1|157511.1|157601.1|157511.1|157597.8|157507.8|16
1653337210000|2022-05-23 20:20:10|157599.5|157509.5|157600.8|157510.8|157600.8|157510.8|157598.9|157508.9|8
1653337220000|2022-05-23 20:20:20|157602.8|157512.8|157604.7|157514.7|157619.8|157517.4|157591|157489.8|17
1653337230000|2022-05-23 20:20:30|157603.9|157513.9|157604.1|157514.1|157607.3|157517.3|157602.3|157512.3|13
1653337240000|2022-05-23 20:20:40|157603.3|157513.3|157604|157514|157605.1|157515.1|157603.3|157513.3|10
1653337250000|2022-05-23 20:20:50|157605.9|157515.9|157606.8|157516.8|157608.4|157518.4|157602.9|157512.9|11
1653337260000|2022-05-23 20:21:00|157606.3|157516.3|157604.1|157514.1|157608.1|157518.1|157603.5|157513.5|10
1653337270000|2022-05-23 20:21:10|157601.5|157511.5|157604.3|157514.3|157610.8|157520.8|157599.5|157509.5|7
1653337280000|2022-05-23 20:21:20|157606.6|157516.6|157600.4|157510.4|157606.6|157516.6|157598.4|157508.4|9
1653337290000|2022-05-23 20:21:30|157604.2|157514.2|157606.1|157516.1|157613.2|157523.2|157604.2|157514.2|11
1653337300000|2022-05-23 20:21:40|157606.6|157516.6|157606.1|157516.1|157606.9|157516.9|157605.9|157515.9|8
1653337310000|2022-05-23 20:21:50|157609.9|157519.9|157605.4|157515.4|157610.4|157520.4|157605.4|157515.4|8
1653337320000|2022-05-23 20:22:00|157604.2|157514.2|157602.9|157512.9|157605.3|157515.3|157596|157506|5
1653337330000|2022-05-23 20:22:10|157599.2|157509.2|157630|157500|157630|157522.6|157598|157500|16
1653337340000|2022-05-23 20:22:20|157629.8|157499.8|157628.3|157498.3|157630.9|157500.9|157627.6|157497.6|18
1653337350000|2022-05-23 20:22:30|157628.7|157498.7|157629.3|157499.3|157633.9|157503.9|157628.7|157498.7|8
1653337360000|2022-05-23 20:22:40|157629.4|157499.4|157627.7|157497.7|157630.3|157500.3|157627.7|157497.7|3
1653337370000|2022-05-23 20:22:50|157604.1|157514.1|157608.8|157518.8|157614.5|157524.5|157604.1|157514.1|10
1653337380000|2022-05-23 20:23:00|157608.3|157518.3|157612|157522|157624.2|157534.2|157604.2|157514.2|13
1653337390000|2022-05-23 20:23:10|157614.6|157524.6|157609.7|157519.7|157617|157527|157607.2|157517.2|14
1653337400000|2022-05-23 20:23:20|157609.6|157519.6|157607|157517|157610.3|157520.3|157605.7|157515.7|10
1653337410000|2022-05-23 20:23:30|157608.9|157518.9|157604.3|157514.3|157608.9|157518.9|157603.7|157513.7|9
1653337420000|2022-05-23 20:23:40|157601.5|157511.5|157597.3|157507.3|157604|157514|157597.3|157507.3|7
1653337430000|2022-05-23 20:23:50|157599.2|157509.2|157608.6|157518.6|157635.7|157525.1|157599.2|157501.5|11
1653337440000|2022-05-23 20:24:00|157607.7|157517.7|157614.4|157524.4|157617.6|157527.6|157607.7|157517.7|12
1653337450000|2022-05-23 20:24:10|157613.5|157523.5|157609.2|157519.2|157613.5|157523.5|157609.2|157519.2|5
1653337460000|2022-05-23 20:24:20|157610.7|157520.7|157609.9|157519.9|157610.7|157520.7|157596.6|157506.6|13
1653337470000|2022-05-23 20:24:30|157608.9|157518.9|157613.4|157523.4|157632.1|157531.1|157604.6|157501.4|13
1653337480000|2022-05-23 20:24:40|157611.7|157521.7|157592|157502|157612.5|157522.5|157589.4|157499.4|19
1653337490000|2022-05-23 20:24:50|157593.4|157503.4|157633.7|157503.7|157649.4|157519.4|157586.5|157487.7|25
1653337500000|2022-05-23 20:25:00|157639.5|157509.5|157634.9|157504.9|157645.8|157515.8|157623.2|157493.2|15
1653337510000|2022-05-23 20:25:10|157609.9|157519.9|157607.6|157517.6|157612.9|157522.9|157605.2|157515.2|10
1653337520000|2022-05-23 20:25:20|157609.8|157519.8|157615.1|157525.1|157615.1|157525.1|157608.2|157518.2|6
1653337530000|2022-05-23 20:25:30|157612.1|157522.1|157610.2|157520.2|157618.9|157528.9|157603.7|157513.7|12
1653337540000|2022-05-23 20:25:40|157614.1|157524.1|157590|157500|157614.1|157524.1|157590|157500|5
1653337550000|2022-05-23 20:25:50|157614.6|157524.6|157603|157513|157614.6|157524.6|157603|157513|6
1653337560000|2022-05-23 20:26:00|157606.8|157516.8|157616.2|157526.2|157618.5|157528.5|157603|157513|12
1653337570000|2022-05-23 20:26:10|157609.7|157519.7|157616.5|157526.5|157616.9|157526.9|157606.2|157516.2|8
1653337580000|2022-05-23 20:26:20|157610.1|157520.1|157611.7|157521.7|157614.8|157524.8|157608.9|157518.9|9
1653337590000|2022-05-23 20:26:30|157611.1|157521.1|157601.8|157511.8|157612.6|157522.6|157601.8|157511.8|11
1653337600000|2022-05-23 20:26:40|157599.1|157509.1|157606|157516|157613.1|157523.1|157599.1|157509.1|12
1653337610000|2022-05-23 20:26:50|157604|157514|157604.7|157514.7|157609.7|157519.7|157604|157514|14
1653337620000|2022-05-23 20:27:00|157602.2|157512.2|157599.5|157509.5|157602.2|157512.2|157599.5|157509.5|4
1653337630000|2022-05-23 20:27:10|157607.1|157517.1|157589.5|157499.5|157607.1|157517.1|157589.5|157499.5|5
1653337640000|2022-05-23 20:27:20|157588|157498|157600.8|157510.8|157600.8|157510.8|157588|157498|2
1653337650000|2022-05-23 20:27:30|157600.3|157510.3|157586|157496|157600.3|157510.3|157586|157496|5
1653337660000|2022-05-23 20:27:40|157598.1|157508.1|157598.1|157508.1|157598.1|157508.1|157598.1|157508.1|1
1653337670000|2022-05-23 20:27:50|157598.5|157508.5|157598.2|157508.2|157600.8|157510.8|157598.2|157508.2|6
1653337680000|2022-05-23 20:28:00|157596.8|157506.8|157575|157485|157598.9|157508.9|157575|157467.9|13
1653337690000|2022-05-23 20:28:10|157574.2|157484.2|157600.7|157470.7|157600.7|157484.2|157574.2|157467.2|16
1653337700000|2022-05-23 20:28:20|157602.7|157472.7|157601.5|157471.5|157602.7|157472.7|157598.1|157468.1|5
1653337710000|2022-05-23 20:28:30|157602.5|157472.5|157596.3|157466.3|157602.5|157472.5|157592.5|157462.5|14
1653337720000|2022-05-23 20:28:40|157599|157469|157574.7|157484.7|157599|157484.9|157574.5|157461.6|13
1653337730000|2022-05-23 20:28:50|157574|157484|157571|157481|157575.7|157485.7|157570.6|157480.6|7
1653337740000|2022-05-23 20:29:00|157572|157482|157579.7|157489.7|157598.6|157489.7|157572|157465|16
1653337750000|2022-05-23 20:29:10|157579.6|157489.6|157578.3|157488.3|157582.4|157492.4|157578.3|157488.3|11
1653337760000|2022-05-23 20:29:20|157578|157488|157581.1|157491.1|157581.8|157491.8|157577.2|157487.2|10
1653337770000|2022-05-23 20:29:30|157579.4|157489.4|157573.9|157483.9|157580.9|157490.9|157573.9|157483.9|17
1653337780000|2022-05-23 20:29:40|157573|157483|157574.9|157484.9|157574.9|157484.9|157571.9|157481.9|5
1653337790000|2022-05-23 20:29:50|157576.6|157486.6|157620.8|157490.8|157622.2|157513.4|157570.4|157480.4|19
1653337800000|2022-05-23 20:30:00|157619.3|157489.3|157640.5|157510.5|157644.4|157514.4|157615.2|157485.2|28
1653337810000|2022-05-23 20:30:10|157638.8|157508.8|157637.7|157507.7|157642.3|157512.3|157637|157507|17
1653337820000|2022-05-23 20:30:20|157616.5|157526.5|157619.1|157529.1|157621.8|157531.8|157616.5|157526.5|12
1653337830000|2022-05-23 20:30:30|157618.8|157528.8|157617.9|157527.9|157620.2|157530.2|157617.5|157527.5|15
1653337840000|2022-05-23 20:30:40|157617.5|157527.5|157613|157523|157620.8|157530.8|157610.3|157520.3|9
1653337850000|2022-05-23 20:30:50|157610|157520|157616.8|157526.8|157620.2|157530.2|157610|157520|16
1653337860000|2022-05-23 20:31:00|157615.3|157525.3|157619.8|157529.8|157619.8|157529.8|157613.2|157523.2|18
1653337870000|2022-05-23 20:31:10|157617.5|157527.5|157615.9|157525.9|157620.1|157530.1|157615.9|157525.9|11
1653337880000|2022-05-23 20:31:20|157614.1|157524.1|157609.3|157519.3|157614.1|157524.1|157609.3|157519.3|3
1653337890000|2022-05-23 20:31:30|157620.4|157530.4|157616.6|157526.6|157622.5|157532.5|157614.7|157524.7|8
1653337900000|2022-05-23 20:31:40|157610.8|157520.8|157628.6|157498.6|157631|157520.8|157597|157495.3|10
1653337910000|2022-05-23 20:31:50|157629.8|157499.8|157634.2|157504.2|157636.5|157506.5|157629.8|157499.8|12
1653337920000|2022-05-23 20:32:00|157635|157505|157611|157521|157635|157521.9|157611|157501.7|17
1653337930000|2022-05-23 20:32:10|157613.8|157523.8|157614.1|157524.1|157614.4|157524.4|157609.6|157519.6|13
1653337940000|2022-05-23 20:32:20|157613.9|157523.9|157609.5|157519.5|157616|157526|157609.5|157519.5|8
1653337950000|2022-05-23 20:32:30|157615.6|157525.6|157606.5|157516.5|157615.6|157525.6|157604.2|157514.2|13
1653337960000|2022-05-23 20:32:40|157612.4|157522.4|157612.9|157522.9|157614.4|157524.4|157607.9|157517.9|15
1653337970000|2022-05-23 20:32:50|157609.9|157519.9|157609.3|157519.3|157613.6|157523.6|157609.3|157519.3|9
1653337980000|2022-05-23 20:33:00|157611.9|157521.9|157617.1|157527.1|157619.9|157529.9|157608.4|157518.4|4
1653337990000|2022-05-23 20:33:10|157620.4|157530.4|157614.9|157524.9|157620.4|157530.4|157614.9|157524.9|7
1653338000000|2022-05-23 20:33:20|157616|157526|157602.4|157512.4|157616|157526|157602.4|157512.4|7
1653338010000|2022-05-23 20:33:30|157614.4|157524.4|157612.6|157522.6|157614.7|157524.7|157607.4|157517.4|16
1653338020000|2022-05-23 20:33:40|157612.5|157522.5|157607.5|157517.5|157612.8|157522.8|157606.5|157516.5|7
1653338030000|2022-05-23 20:33:50|157607.7|157517.7|157615.6|157525.6|157617.6|157527.6|157607.7|157517.7|11
1653338040000|2022-05-23 20:34:00|157616.6|157526.6|157613.8|157523.8|157618.1|157528.1|157609.4|157519.4|8
1653338050000|2022-05-23 20:34:10|157616.4|157526.4|157608|157518|157616.4|157526.4|157608|157518|3
1653338060000|2022-05-23 20:34:20|157608.1|157518.1|157604|157514|157617.9|157527.9|157604|157514|7
1653338070000|2022-05-23 20:34:30|157606.5|157516.5|157609.1|157519.1|157616.8|157526.8|157605.1|157515.1|9
1653338080000|2022-05-23 20:34:40|157614.2|157524.2|157608|157518|157614.2|157524.2|157608|157518|5
1653338090000|2022-05-23 20:34:50|157614.7|157524.7|157607.7|157517.7|157614.7|157524.7|157607.7|157517.7|5
1653338100000|2022-05-23 20:35:00|157609.3|157519.3|157616.4|157526.4|157619.7|157529.7|157607.7|157517.7|8
1653338110000|2022-05-23 20:35:10|157619.6|157529.6|157612.7|157522.7|157619.6|157529.6|157612.7|157522.7|5
1653338120000|2022-05-23 20:35:20|157618.8|157528.8|157610.8|157520.8|157618.8|157528.8|157610.8|157520.8|6
1653338130000|2022-05-23 20:35:30|157615|157525|157610.3|157520.3|157615|157525|157604|157514|6
1653338140000|2022-05-23 20:35:40|157611.2|157521.2|157611.2|157521.2|157613.6|157523.6|157606.2|157516.2|9
1653338150000|2022-05-23 20:35:50|157612.6|157522.6|157610.3|157520.3|157612.6|157522.6|157608.1|157518.1|8
1653338160000|2022-05-23 20:36:00|157609.1|157519.1|157610.4|157520.4|157613.1|157523.1|157603.7|157513.7|9
1653338170000|2022-05-23 20:36:10|157610.6|157520.6|157609.4|157519.4|157612.1|157522.1|157607.1|157517.1|6
1653338180000|2022-05-23 20:36:20|157611|157521|157611.3|157521.3|157612.9|157522.9|157609.6|157519.6|6
1653338190000|2022-05-23 20:36:30|157609.8|157519.8|157605.5|157515.5|157613.4|157523.4|157605.5|157515.5|7
1653338200000|2022-05-23 20:36:40|157611.6|157521.6|157602.3|157512.3|157611.6|157521.6|157600.4|157510.4|6
1653338210000|2022-05-23 20:36:50|157600.4|157510.4|157611.4|157521.4|157614.6|157524.6|157600.4|157510.4|6
1653338220000|2022-05-23 20:37:00|157620.8|157530.8|157613.1|157523.1|157620.8|157530.8|157602.6|157512.6|13
1653338230000|2022-05-23 20:37:10|157609|157519|157605.9|157515.9|157609.6|157519.6|157605.9|157515.9|5
1653338240000|2022-05-23 20:37:20|157607.7|157517.7|157627.3|157497.3|157629.7|157517.7|157606.2|157497.2|8
1653338250000|2022-05-23 20:37:30|157610.3|157520.3|157609.8|157519.8|157612.4|157522.4|157609.8|157519.8|6
1653338260000|2022-05-23 20:37:40|157607.2|157517.2|157605.2|157515.2|157607.2|157517.2|157605.2|157515.2|3
1653338270000|2022-05-23 20:37:50|157610.1|157520.1|157595|157505|157612|157522|157595|157505|4
1653338280000|2022-05-23 20:38:00|157634|157504|157609.8|157519.8|157634|157524|157609.8|157495.2|8
1653338290000|2022-05-23 20:38:10|157615|157525|157609|157519|157615.6|157525.6|157609|157519|3
1653338300000|2022-05-23 20:38:20|157611.4|157521.4|157604.9|157514.9|157611.4|157521.4|157604.9|157514.9|5
1653338310000|2022-05-23 20:38:30|157607.5|157517.5|157601.5|157511.5|157608.6|157518.6|157601.5|157511.5|7
1653338320000|2022-05-23 20:38:40|157608.8|157518.8|157603.1|157513.1|157608.8|157518.8|157602.2|157512.2|4
1653338330000|2022-05-23 20:38:50|157601.5|157511.5|157611.3|157521.3|157611.3|157521.3|157599.6|157509.6|8
1653338340000|2022-05-23 20:39:00|157611.7|157521.7|157610.5|157520.5|157612.7|157522.7|157607.1|157517.1|7
1653338350000|2022-05-23 20:39:10|157606.6|157516.6|157609.4|157519.4|157611.9|157521.9|157604.9|157514.9|9
1653338360000|2022-05-23 20:39:20|157609.5|157519.5|157601.5|157511.5|157612.4|157522.4|157601.5|157511.5|5
1653338370000|2022-05-23 20:39:30|157610.2|157520.2|157609.9|157519.9|157612.9|157522.9|157604|157514|9
1653338380000|2022-05-23 20:39:40|157606.8|157516.8|157605.5|157515.5|157611.5|157521.5|157604|157514|9
1653338390000|2022-05-23 20:39:50|157603|157513|157606|157516|157612.2|157522.2|157599.5|157509.5|9
1653338400000|2022-05-23 20:40:00|157587.7|157497.7|157591.4|157501.4|157591.4|157501.4|157584.9|157494.9|14
1653338410000|2022-05-23 20:40:10|157588.8|157498.8|157589.8|157499.8|157591.5|157501.5|157588.8|157498.8|16
1653338420000|2022-05-23 20:40:20|157589.5|157499.5|157627.6|157497.6|157629.9|157500.1|157556.2|157466.2|16
1653338430000|2022-05-23 20:40:30|157624.5|157494.5|157634.6|157504.6|157638.5|157508.5|157619.5|157489.5|14
1653338440000|2022-05-23 20:40:40|157634.1|157504.1|157637.8|157507.8|157640.6|157510.6|157634.1|157504.1|8
1653338450000|2022-05-23 20:40:50|157638.3|157508.3|157643.2|157513.2|157643.2|157513.2|157636.5|157506.5|5
1653338460000|2022-05-23 20:41:00|157644.6|157514.6|157642|157512|157648.2|157518.2|157642|157512|8
1653338470000|2022-05-23 20:41:10|157642.3|157512.3|157618.1|157528.1|157642.3|157533.2|157618.1|157509.2|7
1653338480000|2022-05-23 20:41:20|157618.3|157528.3|157640.2|157510.2|157647.3|157532.7|157617.1|157509.9|12
1653338490000|2022-05-23 20:41:30|157642.7|157512.7|157659.2|157529.2|157659.2|157535.7|157624.1|157512.7|6
1653338500000|2022-05-23 20:41:40|157653.7|157523.7|157627.3|157537.3|157653.7|157539.3|157627.3|157518.3|6
1653338510000|2022-05-23 20:41:50|157628.5|157538.5|157617.9|157487.9|157646.6|157538.5|157613.2|157483.2|9
1653338520000|2022-05-23 20:42:00|157607.1|157517.1|157610.6|157480.6|157610.6|157517.1|157598.1|157473.3|8
1653338530000|2022-05-23 20:42:10|157614|157484|157601.2|157511.2|157614|157517.7|157601.2|157484|5
1653338540000|2022-05-23 20:42:20|157593.5|157503.5|157593|157503|157598|157508|157593|157503|5
1653338550000|2022-05-23 20:42:30|157609.5|157519.5|157604.8|157514.8|157609.5|157519.5|157587|157497|9
1653338560000|2022-05-23 20:42:40|157607.8|157517.8|157625.2|157495.2|157625.2|157517.8|157599.6|157495.2|5
1653338570000|2022-05-23 20:42:50|157626.2|157496.2|157634.8|157504.8|157643.3|157513.3|157623.7|157493.7|22
1653338580000|2022-05-23 20:43:00|157636|157506|157636|157506|157638.6|157508.6|157631.7|157501.7|9
1653338590000|2022-05-23 20:43:10|157637.4|157507.4|157638.6|157508.6|157640.7|157510.7|157636.3|157506.3|6
1653338600000|2022-05-23 20:43:20|157640.8|157510.8|157628.8|157538.8|157640.8|157540.7|157628.2|157510.5|7
1653338610000|2022-05-23 20:43:30|157623.8|157533.8|157623|157533|157633|157534.9|157623|157503|7
1653338620000|2022-05-23 20:43:40|157631.1|157501.1|157639|157509|157643.2|157536.9|157626.9|157497.5|11
1653338630000|2022-05-23 20:43:50|157658.3|157528.3|157626.6|157536.6|157658.3|157545.1|157623.8|157528.3|8
1653338640000|2022-05-23 20:44:00|157630.4|157540.4|157625.3|157535.3|157631.1|157541.1|157625.3|157535.3|7
1653338650000|2022-05-23 20:44:10|157627.7|157537.7|157626.4|157536.4|157627.7|157537.7|157625.6|157535.6|3
1653338660000|2022-05-23 20:44:20|157628.4|157538.4|157612.5|157522.5|157628.5|157538.5|157612.5|157522.5|6
1653338670000|2022-05-23 20:44:30|157621.9|157531.9|157615.1|157525.1|157621.9|157531.9|157615.1|157525.1|3
1653338680000|2022-05-23 20:44:40|157616|157526|157636|157546|157654|157546|157616|157522.4|4
1653338690000|2022-05-23 20:44:50|157625.5|157535.5|157633.6|157503.6|157633.6|157535.5|157614.4|157502.8|7
1653338700000|2022-05-23 20:45:00|157641.9|157511.9|157620.9|157530.9|157649.5|157535.9|157620.9|157507|16
1653338710000|2022-05-23 20:45:10|157651|157521|157649.5|157519.5|157661|157531|157645|157515|5
1653338720000|2022-05-23 20:45:20|157650.1|157520.1|157654.8|157524.8|157701.8|157531.4|157650.1|157494.9|4
1653338730000|2022-05-23 20:45:30|157659.7|157529.7|157675.8|157545.8|157675.8|157545.8|157653.1|157523.1|7
1653338740000|2022-05-23 20:45:40|157713.3|157513.2|157652.4|157522.4|157713.3|157528.5|157652.4|157513.2|3
1653338750000|2022-05-23 20:45:50|157658.7|157528.7|157641.4|157511.4|157658.7|157528.7|157641.4|157511.4|4
1653338760000|2022-05-23 20:46:00|157644.9|157514.9|157618.7|157528.7|157645.9|157543.9|157618.7|157509.9|11
1653338770000|2022-05-23 20:46:10|157618.9|157528.9|157624|157534|157624|157534|157618.9|157528.9|3
1653338780000|2022-05-23 20:46:20|157625.9|157535.9|157625.7|157535.7|157627|157537|157625.7|157535.7|5
1653338790000|2022-05-23 20:46:30|157631.2|157541.2|157605.4|157475.4|157631.2|157541.2|157603.5|157473.5|12
1653338800000|2022-05-23 20:46:40|157606.9|157476.9|157634|157504|157640.2|157510.2|157605.3|157475.3|19
1653338810000|2022-05-23 20:46:50|157636.8|157506.8|157643.8|157513.8|157648.7|157518.7|157636.8|157506.8|11
1653338820000|2022-05-23 20:47:00|157647.1|157517.1|157649.2|157519.2|157649.2|157519.2|157645.3|157515.3|10
1653338830000|2022-05-23 20:47:10|157648.6|157518.6|157649.4|157519.4|157652|157522|157644.3|157514.3|7
1653338840000|2022-05-23 20:47:20|157650.6|157520.6|157630.8|157540.8|157652.2|157540.8|157630.8|157517.3|6
1653338850000|2022-05-23 20:47:30|157636.6|157546.6|157623.4|157533.4|157636.6|157546.6|157623.4|157533.4|4
1653338860000|2022-05-23 20:47:40|157619.4|157529.4|157632.1|157542.1|157641.6|157551.6|157619.4|157529.4|7
1653338870000|2022-05-23 20:47:50|157626.7|157536.7|157644.2|157514.2|157644.2|157541.7|157625.6|157514.2|10
1653338880000|2022-05-23 20:48:00|157650.4|157520.4|157644.5|157514.5|157650.4|157520.4|157644.5|157514.5|7
1653338890000|2022-05-23 20:48:10|157645.6|157515.6|157650|157520|157650.3|157520.3|157644|157514|5
1653338900000|2022-05-23 20:48:20|157648.5|157518.5|157646.4|157516.4|157648.5|157545.3|157631.1|157515.6|5
1653338910000|2022-05-23 20:48:30|157642.1|157512.1|157638.9|157508.9|157647.9|157517.9|157638.9|157508.9|4
1653338920000|2022-05-23 20:48:40|157634.7|157544.7|157626.4|157536.4|157634.7|157544.7|157626.4|157536.4|7
1653338930000|2022-05-23 20:48:50|157630.8|157540.8|157627.6|157537.6|157630.8|157540.8|157626.3|157536.3|12
1653338940000|2022-05-23 20:49:00|157627.8|157537.8|157627|157537|157631.1|157541.1|157627|157537|7
1653338950000|2022-05-23 20:49:10|157628.7|157538.7|157642.6|157512.6|157642.6|157539.7|157621.1|157506.9|7
1653338960000|2022-05-23 20:49:20|157637.5|157507.5|157624.4|157494.4|157637.5|157507.5|157624.4|157494.4|5
1653338970000|2022-05-23 20:49:30|157614|157484|157653.6|157523.6|157659|157529|157613.2|157483.2|9
1653338980000|2022-05-23 20:49:40|157657.4|157527.4|157642.2|157512.2|157657.4|157527.4|157642.2|157512.2|4
1653338990000|2022-05-23 20:49:50|157657.7|157527.7|157649.7|157519.7|157657.7|157527.7|157639.1|157509.1|11
1653339000000|2022-05-23 20:50:00|157649.2|157519.2|157639.9|157509.9|157656.2|157558.9|157625.8|157509.4|11
1653339010000|2022-05-23 20:50:10|157651.2|157521.2|157641.8|157511.8|157651.2|157542.1|157620.6|157511.5|10
1653339020000|2022-05-23 20:50:20|157629.5|157499.5|157649.3|157519.3|157649.3|157519.3|157626.8|157496.8|6
1653339030000|2022-05-23 20:50:30|157645.1|157515.1|157647.6|157517.6|157647.6|157543.5|157633.5|157507|8
1653339040000|2022-05-23 20:50:40|157646.9|157516.9|157644|157514|157649.2|157519.2|157644|157514|4
1653339050000|2022-05-23 20:50:50|157641|157511|157654.7|157524.7|157654.7|157524.7|157641|157511|8
1653339060000|2022-05-23 20:51:00|157644.9|157514.9|157640.6|157510.6|157668.4|157538.4|157640.6|157510.6|8
1653339070000|2022-05-23 20:51:10|157643.4|157513.4|157631.6|157501.6|157711.7|157521.7|157631.6|157472|8
1653339080000|2022-05-23 20:51:20|157643.2|157513.2|157638.6|157508.6|157646.6|157516.6|157638.6|157508.6|7
1653339090000|2022-05-23 20:51:30|157637.8|157507.8|157642.1|157512.1|157655.1|157525.1|157637.8|157507.8|5
1653339100000|2022-05-23 20:51:40|157640.7|157510.7|157640.6|157510.6|157641.2|157511.2|157640.6|157510.6|3
1653339110000|2022-05-23 20:51:50|157640.5|157510.5|157622.2|157492.2|157656.4|157526.4|157618|157488|11
1653339120000|2022-05-23 20:52:00|157599.8|157469.8|157640.7|157510.7|157646.7|157516.7|157599.8|157469.8|18
1653339130000|2022-05-23 20:52:10|157644.3|157514.3|157635.2|157505.2|157644.3|157514.3|157634.5|157504.5|8
1653339140000|2022-05-23 20:52:20|157636.1|157506.1|157639.2|157509.2|157642.1|157512.1|157636.1|157506.1|7
1653339150000|2022-05-23 20:52:30|157647|157517|157640.1|157510.1|157647|157517|157640.1|157510.1|6
1653339160000|2022-05-23 20:52:40|157635.6|157505.6|157640.7|157510.7|157651.9|157521.9|157635.6|157505.6|8
1653339170000|2022-05-23 20:52:50|157656.6|157526.6|157628.3|157498.3|157656.6|157552.6|157626|157496|7
1653339180000|2022-05-23 20:53:00|157621.3|157491.3|157628.5|157498.5|157629.7|157499.7|157621.3|157491.3|3
1653339190000|2022-05-23 20:53:10|157648.4|157518.4|157650.4|157520.4|157650.7|157520.7|157638.9|157508.9|6
1653339200000|2022-05-23 20:53:20|157657.4|157527.4|157648.7|157518.7|157657.7|157527.7|157637.2|157507.2|6
1653339210000|2022-05-23 20:53:30|157645|157515|157636.8|157506.8|157645|157515|157636.8|157506.8|3
1653339220000|2022-05-23 20:53:40|157635.1|157505.1|157614.1|157484.1|157635.1|157505.1|157614.1|157484.1|3
1653339230000|2022-05-23 20:53:50|157615.2|157485.2|157636.6|157506.6|157649.5|157519.5|157615.2|157485.2|6
1653339240000|2022-05-23 20:54:00|157642.9|157512.9|157636.7|157506.7|157642.9|157512.9|157636.7|157506.7|3
1653339250000|2022-05-23 20:54:10|157649.5|157519.5|157640|157510|157649.5|157519.5|157640|157510|5
1653339260000|2022-05-23 20:54:20|157636.2|157506.2|157632.4|157502.4|157636.2|157506.2|157616.7|157486.7|5
1653339270000|2022-05-23 20:54:30|157651.4|157521.4|157625.5|157535.5|157651.4|157560.1|157625.5|157521.4|6
1653339280000|2022-05-23 20:54:40|157639|157509|157628.5|157498.5|157644.5|157514.5|157626.9|157496.9|6
1653339290000|2022-05-23 20:54:50|157622.7|157492.7|157650.1|157520.1|157650.1|157520.1|157622.7|157492.7|5
1653339300000|2022-05-23 20:55:00|157646.8|157516.8|157683|157467.8|157698.7|157516.8|157630.6|157459.3|10
1653339310000|2022-05-23 20:55:10|157677.6|157470.5|157687.3|157461.3|157695.7|157476.7|157674.2|157450.6|12
1653339320000|2022-05-23 20:55:20|157688.5|157462.5|157701.8|157470.2|157722.6|157478.3|157688.5|157462.5|16
1653339330000|2022-05-23 20:55:30|157708.1|157462.6|157635.6|157505.6|157708.1|157510.3|157634.2|157462.6|11
1653339340000|2022-05-23 20:55:40|157633.6|157503.6|157647.2|157517.2|157689.6|157525.4|157633|157488|13
1653339350000|2022-05-23 20:55:50|157645.8|157515.8|157643.8|157513.8|157650.8|157520.8|157642.8|157512.8|11
1653339360000|2022-05-23 20:56:00|157644|157514|157632.7|157502.7|157648.8|157518.8|157631.8|157501.8|14
1653339370000|2022-05-23 20:56:10|157648.4|157518.4|157687.9|157475.2|157698.3|157524.5|157628.7|157475.2|21
1653339380000|2022-05-23 20:56:20|157706.6|157475.7|157634.1|157504.1|157706.6|157519.7|157634.1|157475.7|13
1653339390000|2022-05-23 20:56:30|157633.5|157503.5|157648.8|157518.8|157648.8|157518.8|157632.8|157502.8|9
1653339400000|2022-05-23 20:56:40|157642.3|157512.3|157667.7|157440.4|157668.7|157514.3|157601.1|157438.8|38
1653339410000|2022-05-23 20:56:50|157670.6|157450.1|157669|157433.4|157701.4|157508.3|157626|157402.3|38
1653339420000|2022-05-23 20:57:00|157689.2|157400.1|157697.3|157437|157722.8|157457.4|157662.9|157400.1|34
1653339430000|2022-05-23 20:57:10|157690.8|157440|157699.3|157393|157722|157459.8|157657.5|157373.4|37
1653339440000|2022-05-23 20:57:20|157683.2|157396.2|157719.1|157377.1|157737.1|157419.3|157683|157360.3|36
1653339450000|2022-05-23 20:57:30|157721.4|157379.4|157716.8|157374.8|157727|157490.9|157620.9|157341.6|40
1653339460000|2022-05-23 20:57:40|157700.1|157390.5|157704.3|157413.7|157740.1|157445.6|157679.8|157368.8|40
1653339470000|2022-05-23 20:57:50|157706.9|157402|157706.9|157368.2|157735.8|157421.4|157682.9|157355.1|34
1653339480000|2022-05-23 20:58:00|157697.8|157397.4|157703.4|157361.4|157733.6|157444.8|157683.1|157355.7|36
1653339490000|2022-05-23 20:58:10|157703.1|157361.1|157701.9|157401.2|157732.8|157436.4|157659.1|157361.1|37
1653339500000|2022-05-23 20:58:20|157703.9|157417.2|157694.8|157416.9|157730.8|157453.9|157659.5|157377.3|40
1653339510000|2022-05-23 20:58:30|157713.8|157380.8|157724.2|157395.3|157736.1|157425.7|157689.8|157369|34
1653339520000|2022-05-23 20:58:40|157710.2|157404.9|157698.8|157422.3|157737.7|157427.6|157687|157345|32
1653339530000|2022-05-23 20:58:50|157728.5|157399.4|157704.2|157396.4|157731.9|157424.2|157696.9|157375.7|36
1653339540000|2022-05-23 20:59:00|157705.7|157414.8|157722.3|157393.5|157731.9|157414.8|157705.7|157370.1|26
1653339550000|2022-05-23 20:59:10|157713.7|157371.7|157725.2|157383.2|157729.4|157389.5|157701.3|157359.3|36
1653339560000|2022-05-23 20:59:20|157722.2|157380.2|157704.5|157401.8|157726.2|157433.6|157675.1|157369.1|20
1653339570000|2022-05-23 20:59:30|157681.7|157439.1|157698.7|157406.6|157706.9|157456.4|157659.9|157363.9|34
1653339580000|2022-05-23 20:59:40|157704.9|157401.1|157687.6|157374|157709.1|157444.8|157662|157352.8|36
1653339590000|2022-05-23 20:59:50|157690|157406.6|157712.9|157370.9|157714.3|157435.8|157676.7|157354.1|31
1653339600000|2022-05-23 21:00:00|157731|157389|157727.8|157385.8|157737.6|157405.7|157715.8|157385.2|11
1653339610000|2022-05-23 21:00:10|157730.1|157388.1|157732.2|157390.2|157732.2|157390.2|157728.4|157386.4|4
1653339620000|2022-05-23 21:00:20|157729.5|157387.5|157717.7|157375.7|157729.5|157387.5|157717.7|157375.7|2
1653339630000|2022-05-23 21:00:30|157727.5|157385.5|157730|157388|157730|157388|157727.5|157385.5|3
1653339640000|2022-05-23 21:00:40|157730.1|157388.1|157728.6|157386.6|157730.1|157388.1|157728.6|157386.6|2
1653339650000|2022-05-23 21:00:50|157724.6|157382.6|157722.9|157380.9|157724.6|157382.6|157714.4|157372.4|8
1653339660000|2022-05-23 21:01:00|157720.5|157378.5|157724.2|157382.2|157724.5|157382.5|157720.5|157378.5|6
1653339670000|2022-05-23 21:01:10|157724.1|157382.1|157724.1|157382.1|157724.1|157382.1|157724.1|157382.1|1
1653339680000|2022-05-23 21:01:20|157721.3|157379.3|157721.3|157379.3|157721.3|157379.3|157721.3|157379.3|1
1653339690000|2022-05-23 21:01:30|157724.2|157382.2|157724.5|157382.5|157724.5|157382.5|157724.2|157382.2|2
1653339710000|2022-05-23 21:01:50|157724.2|157382.2|157724.2|157382.2|157724.2|157382.2|157724.2|157382.2|1
1653339720000|2022-05-23 21:02:00|157753.1|157411.1|157753.1|157411.1|157753.1|157411.1|157753.1|157411.1|1
1653339840000|2022-05-23 21:04:00|157751.2|157409.2|157751.2|157409.2|157751.2|157409.2|157751.2|157409.2|1
1653339860000|2022-05-23 21:04:20|157732.1|157390.1|157732.1|157390.1|157732.1|157390.1|157732.1|157390.1|1
1653339870000|2022-05-23 21:04:30|157732|157390|157732|157390|157732|157390|157732|157390|1
1653339880000|2022-05-23 21:04:40|157731.5|157389.5|157731.5|157389.5|157731.5|157389.5|157731.5|157389.5|1
1653339890000|2022-05-23 21:04:50|157728|157386|157728|157386|157728|157386|157728|157386|1
1653339900000|2022-05-23 21:05:00|157720.8|157378.8|157726.4|157384.4|157726.4|157384.4|157720.8|157378.8|2
1653339910000|2022-05-23 21:05:10|157725.9|157383.9|157725.9|157383.9|157725.9|157383.9|157725.9|157383.9|1
1653339930000|2022-05-23 21:05:30|157725.7|157383.7|157725.7|157383.7|157725.7|157383.7|157725.7|157383.7|1
1653339940000|2022-05-23 21:05:40|157725.9|157383.9|157725.9|157383.9|157725.9|157383.9|157725.9|157383.9|1
1653339960000|2022-05-23 21:06:00|157731.8|157389.8|157731.8|157389.8|157731.8|157389.8|157731.8|157389.8|1
1653339990000|2022-05-23 21:06:30|157732.2|157390.2|157732.2|157390.2|157732.2|157390.2|157732.2|157390.2|1
1653340010000|2022-05-23 21:06:50|157731.8|157389.8|157733.5|157391.5|157733.5|157391.5|157731.8|157389.8|2
1653340020000|2022-05-23 21:07:00|157731.9|157389.9|157731.7|157389.7|157731.9|157389.9|157731.7|157389.7|2
1653340040000|2022-05-23 21:07:20|157731.8|157389.8|157734.7|157392.7|157734.7|157392.7|157731.8|157389.8|2
1653340060000|2022-05-23 21:07:40|157731.8|157389.8|157731.8|157389.8|157731.8|157389.8|157731.8|157389.8|1
1653340070000|2022-05-23 21:07:50|157733.1|157391.1|157733.1|157391.1|157733.1|157391.1|157733.1|157391.1|1
1653340090000|2022-05-23 21:08:10|157737.9|157395.9|157737.9|157395.9|157737.9|157395.9|157737.9|157395.9|1
1653340100000|2022-05-23 21:08:20|157734|157392|157736.9|157394.9|157736.9|157394.9|157734|157392|2
1653340120000|2022-05-23 21:08:40|157736.8|157394.8|157739.8|157397.8|157739.8|157397.8|157736.8|157394.8|2
1653340180000|2022-05-23 21:09:40|157743.8|157401.8|157743.8|157401.8|157743.8|157401.8|157743.8|157401.8|1
1653340190000|2022-05-23 21:09:50|157741.1|157399.1|157741.1|157399.1|157741.1|157399.1|157741.1|157399.1|1
1653340200000|2022-05-23 21:10:00|157733.7|157391.7|157726.5|157384.5|157733.7|157391.7|157724.7|157382.7|4
1653340210000|2022-05-23 21:10:10|157726.1|157384.1|157735.3|157393.3|157737.3|157395.3|157726.1|157384.1|3
1653340220000|2022-05-23 21:10:20|157729.6|157387.6|157727.1|157385.1|157733.4|157391.4|157727.1|157385.1|4
1653340230000|2022-05-23 21:10:30|157727.6|157385.6|157739.9|157397.9|157739.9|157397.9|157726.4|157384.4|5
1653340240000|2022-05-23 21:10:40|157729.6|157387.6|157780.1|157438.1|157834.4|157492.4|157729.6|157387.6|3
1653340250000|2022-05-23 21:10:50|157802.1|157460.1|157713.8|157371.8|157802.1|157460.1|157713.6|157371.6|7
1653340260000|2022-05-23 21:11:00|157713.6|157371.6|157712.2|157370.2|157715|157373|157689.4|157347.4|5
1653340270000|2022-05-23 21:11:10|157709.7|157367.7|157605.7|157263.7|157709.7|157367.7|157605.7|157263.7|7
1653340280000|2022-05-23 21:11:20|157613.6|157271.6|157614.2|157272.2|157614.3|157272.3|157613.6|157271.6|4
1653340290000|2022-05-23 21:11:30|157752.3|157410.3|157613.9|157271.9|157752.3|157410.3|157613.5|157271.5|8
1653340300000|2022-05-23 21:11:40|157724.1|157382.1|157683.2|157341.2|157724.1|157382.1|157668.6|157326.6|10
1653340310000|2022-05-23 21:11:50|157669.3|157327.3|157685.3|157343.3|157694.2|157352.2|157669.3|157327.3|6
1653340320000|2022-05-23 21:12:00|157688.1|157346.1|157683.2|157341.2|157688.1|157346.1|157674.8|157332.8|7
1653340330000|2022-05-23 21:12:10|157718.2|157376.2|157693.6|157351.6|157718.2|157376.2|157684.9|157342.9|6
1653340340000|2022-05-23 21:12:20|157688.5|157346.5|157678.2|157336.2|157693.6|157351.6|157659.5|157317.5|5
1653340350000|2022-05-23 21:12:30|157667.4|157325.4|157692.9|157350.9|157694|157352|157659.4|157317.4|11
1653340360000|2022-05-23 21:12:40|157733.6|157391.6|157685.1|157343.1|157733.6|157391.6|157669.6|157327.6|10
1653340370000|2022-05-23 21:12:50|157689.7|157347.7|157703.5|157361.5|157703.5|157361.5|157689.7|157347.7|6
1653340380000|2022-05-23 21:13:00|157658.1|157316.1|157706.1|157364.1|157727.1|157385.1|157658.1|157316.1|7
1653340390000|2022-05-23 21:13:10|157741.9|157399.9|157682.3|157340.3|157741.9|157399.9|157649.9|157307.9|7
1653340400000|2022-05-23 21:13:20|157698.4|157356.4|157711.6|157369.6|157711.6|157369.6|157698.2|157356.2|5
1653340410000|2022-05-23 21:13:30|157720.6|157378.6|157718.6|157376.6|157727.6|157385.6|157690.4|157348.4|7
1653340420000|2022-05-23 21:13:40|157717.6|157375.6|157770.6|157428.6|157770.6|157428.6|157717|157375|8
1653340430000|2022-05-23 21:13:50|157769|157427|157770|157428|157770.7|157428.7|157765.6|157423.6|7
1653340440000|2022-05-23 21:14:00|157765.2|157423.2|157774.5|157432.5|157785.7|157443.7|157765.2|157423.2|10
1653340450000|2022-05-23 21:14:10|157772.7|157430.7|157781.9|157439.9|157785.1|157443.1|157772.3|157430.3|6
1653340460000|2022-05-23 21:14:20|157763.2|157421.2|157758.3|157416.3|157775.4|157433.4|157752|157410|8
1653340470000|2022-05-23 21:14:30|157759|157417|157774.7|157432.7|157774.7|157432.7|157751.4|157409.4|7
1653340480000|2022-05-23 21:14:40|157768.3|157426.3|157777.8|157435.8|157777.8|157435.8|157765.4|157423.4|8
1653340490000|2022-05-23 21:14:50|157775.2|157433.2|157785.5|157443.5|157792.4|157450.4|157766|157424|8
1653340500000|2022-05-23 21:15:00|157772.5|157430.5|157772.3|157430.3|157772.7|157430.7|157772|157430|5
1653340510000|2022-05-23 21:15:10|157772.7|157430.7|157774.2|157432.2|157781.8|157439.8|157772.1|157430.1|9
1653340520000|2022-05-23 21:15:20|157764|157422|157768.3|157426.3|157779.3|157437.3|157764|157422|5
1653340530000|2022-05-23 21:15:30|157762.9|157420.9|157764.2|157422.2|157765.3|157423.3|157762.6|157420.6|5
1653340540000|2022-05-23 21:15:40|157763.5|157421.5|157774.8|157432.8|157775.9|157433.9|157762.6|157420.6|4
1653340550000|2022-05-23 21:15:50|157762.9|157420.9|157758.4|157416.4|157762.9|157420.9|157735.3|157393.3|6
1653340560000|2022-05-23 21:16:00|157753.8|157411.8|157768.4|157426.4|157792.3|157450.3|157753.8|157411.8|8
1653340570000|2022-05-23 21:16:10|157767.1|157425.1|157756.4|157414.4|157767.1|157425.1|157747|157405|3
1653340580000|2022-05-23 21:16:20|157750.1|157408.1|157750.1|157408.1|157753.9|157411.9|157746.7|157404.7|4
1653340590000|2022-05-23 21:16:30|157773|157431|157788.4|157446.4|157798.8|157456.8|157771.7|157429.7|4
1653340600000|2022-05-23 21:16:40|157777.2|157435.2|157777.2|157435.2|157777.2|157435.2|157777.2|157435.2|1
1653340610000|2022-05-23 21:16:50|157805.5|157463.5|157785.9|157443.9|157811.9|157469.9|157785.9|157443.9|4
1653340620000|2022-05-23 21:17:00|157765.2|157423.2|157743.3|157401.3|157765.2|157423.2|157734|157392|5
1653340630000|2022-05-23 21:17:10|157761.8|157419.8|157792.1|157450.1|157792.1|157450.1|157752.5|157410.5|4
1653340640000|2022-05-23 21:17:20|157766.1|157424.1|157766.1|157424.1|157766.1|157424.1|157766.1|157424.1|1
1653340650000|2022-05-23 21:17:30|157772.6|157430.6|157783.2|157441.2|157783.2|157441.2|157766.1|157424.1|5
1653340660000|2022-05-23 21:17:40|157766.2|157424.2|157752.5|157410.5|157775.1|157433.1|157752.5|157410.5|4
1653340670000|2022-05-23 21:17:50|157743.3|157401.3|157785.9|157443.9|157800.8|157458.8|157743.3|157401.3|3
1653340680000|2022-05-23 21:18:00|157765.2|157423.2|157765.2|157423.2|157765.2|157423.2|157765.2|157423.2|1
1653340690000|2022-05-23 21:18:10|157778.5|157436.5|157734|157392|157778.5|157436.5|157734|157392|2
1653340700000|2022-05-23 21:18:20|157796.3|157454.3|157811.9|157469.9|157811.9|157469.9|157796.3|157454.3|2
1653340710000|2022-05-23 21:18:30|157734|157392|157734|157392|157734|157392|157734|157392|1
1653340720000|2022-05-23 21:18:40|157756.2|157414.2|157819.1|157477.1|157822.8|157480.8|157752.5|157410.5|5
1653340730000|2022-05-23 21:18:50|157792.2|157450.2|157743.3|157401.3|157793.3|157451.3|157743.3|157401.3|6
1653340740000|2022-05-23 21:19:00|157809.1|157467.1|157769.6|157427.6|157809.1|157467.1|157769.6|157427.6|3
1653340750000|2022-05-23 21:19:10|157752.5|157410.5|157746.3|157404.3|157758.7|157416.7|157743.3|157401.3|4
1653340760000|2022-05-23 21:19:20|157804.3|157462.3|157769.1|157427.1|157804.3|157462.3|157769.1|157427.1|3
1653340770000|2022-05-23 21:19:30|157756.2|157414.2|157746.3|157404.3|157756.2|157414.2|157746.3|157404.3|2
1653340780000|2022-05-23 21:19:40|157809.1|157467.1|157769.4|157427.4|157809.1|157467.1|157769.4|157427.4|4
1653340790000|2022-05-23 21:19:50|157752.5|157410.5|157734|157392|157752.5|157410.5|157734|157392|2
1653340800000|2022-05-23 21:20:00|157792.4|157450.4|157784|157442|157792.4|157450.4|157784|157442|2
1653340810000|2022-05-23 21:20:10|157769.1|157427.1|157728.9|157386.9|157769.1|157427.1|157728.9|157386.9|4
1653340820000|2022-05-23 21:20:20|157728|157386|157745.6|157403.6|157745.6|157403.6|157728|157386|3
1653340830000|2022-05-23 21:20:30|157739.7|157397.7|157776.1|157434.1|157800.1|157458.1|157739.6|157397.6|6
1653340840000|2022-05-23 21:20:40|157769.1|157427.1|157732.7|157390.7|157769.1|157427.1|157732.7|157390.7|3
1653340850000|2022-05-23 21:20:50|157755.5|157413.5|157752|157410|157756.9|157414.9|157748.9|157406.9|6
1653340860000|2022-05-23 21:21:00|157755.8|157413.8|157770.5|157428.5|157803.5|157461.5|157755.8|157413.8|5
1653340870000|2022-05-23 21:21:10|157770.3|157428.3|157756.8|157414.8|157770.3|157428.3|157755.4|157413.4|5
1653340880000|2022-05-23 21:21:20|157749.7|157407.7|157770.3|157428.3|157799.3|157457.3|157749.7|157407.7|4
1653340890000|2022-05-23 21:21:30|157781.6|157439.6|157745.3|157403.3|157781.6|157439.6|157745.3|157403.3|4
1653340900000|2022-05-23 21:21:40|157803.4|157461.4|157781.6|157439.6|157803.4|157461.4|157781.6|157439.6|4
1653340910000|2022-05-23 21:21:50|157770.3|157428.3|157751.7|157409.7|157770.3|157428.3|157742|157400|4
1653340920000|2022-05-23 21:22:00|157742|157400|157784.3|157442.3|157799.5|157457.5|157742|157400|4
1653340930000|2022-05-23 21:22:10|157770.2|157428.2|157751.7|157409.7|157770.2|157428.2|157751.7|157409.7|3
1653340940000|2022-05-23 21:22:20|157742|157400|157770.1|157428.1|157799.5|157457.5|157742|157400|4
1653340950000|2022-05-23 21:22:30|157761.4|157419.4|157745.3|157403.3|157761.4|157419.4|157745.3|157403.3|4
1653340960000|2022-05-23 21:22:40|157813.1|157471.1|157770.4|157428.4|157813.1|157471.1|157770.4|157428.4|3
1653340970000|2022-05-23 21:22:50|157770.2|157428.2|157770.2|157428.2|157782.8|157440.8|157770.2|157428.2|3
1653340980000|2022-05-23 21:23:00|157742|157400|157732.4|157390.4|157747.8|157405.8|157732.4|157390.4|3
1653340990000|2022-05-23 21:23:10|157795.2|157453.2|157770.1|157428.1|157795.2|157453.2|157770.1|157428.1|2
1653341000000|2022-05-23 21:23:20|157732.4|157390.4|157732.4|157390.4|157732.4|157390.4|157732.4|157390.4|1
1653341020000|2022-05-23 21:23:40|157803|157461|157770.1|157428.1|157803|157461|157770.1|157428.1|2
1653341030000|2022-05-23 21:23:50|157732.4|157390.4|157732.4|157390.4|157732.4|157390.4|157732.4|157390.4|1
1653341040000|2022-05-23 21:24:00|157807.7|157465.7|157732.4|157390.4|157826.6|157484.6|157732.4|157390.4|3
1653341070000|2022-05-23 21:24:30|157813.1|157471.1|157770.1|157428.1|157813.1|157471.1|157770.1|157428.1|2
1653341080000|2022-05-23 21:24:40|157779.4|157437.4|157779.4|157437.4|157779.4|157437.4|157779.4|157437.4|1
1653341090000|2022-05-23 21:24:50|157770.1|157428.1|157786.2|157444.2|157803|157461|157770.1|157428.1|3
1653341100000|2022-05-23 21:25:00|157770.1|157428.1|157732.4|157390.4|157770.1|157428.1|157732.4|157390.4|2
1653341120000|2022-05-23 21:25:20|157803|157461|157732.4|157390.4|157803|157461|157732.4|157390.4|4
1653341130000|2022-05-23 21:25:30|157761.4|157419.4|157745.3|157403.3|157761.4|157419.4|157745.3|157403.3|3
1653341140000|2022-05-23 21:25:40|157742|157400|157777.4|157435.4|157792.8|157450.8|157742|157400|4
1653341150000|2022-05-23 21:25:50|157770.3|157428.3|157747.8|157405.8|157770.3|157428.3|157747.8|157405.8|4
1653341160000|2022-05-23 21:26:00|157742|157400|157742|157400|157742|157400|157742|157400|1
1653341170000|2022-05-23 21:26:10|157807.7|157465.7|157788.9|157446.9|157807.7|157465.7|157786.2|157444.2|3
1653341180000|2022-05-23 21:26:20|157770.1|157428.1|157732.4|157390.4|157779.4|157437.4|157732.4|157390.4|3
1653341190000|2022-05-23 21:26:30|157813.1|157471.1|157779.4|157437.4|157813.1|157471.1|157779.4|157437.4|4
1653341200000|2022-05-23 21:26:40|157770.1|157428.1|157770.1|157428.1|157770.1|157428.1|157770.1|157428.1|1
1653341210000|2022-05-23 21:26:50|157732.4|157390.4|157747.8|157405.8|157758.1|157416.1|157732.4|157390.4|3
1653341220000|2022-05-23 21:27:00|157745.3|157403.3|157742|157400|157803.4|157461.4|157742|157400|6
1653341230000|2022-05-23 21:27:10|157751.7|157409.7|157732.4|157390.4|157751.7|157409.7|157732.4|157390.4|3
1653341240000|2022-05-23 21:27:20|157803|157461|157786.2|157444.2|157803|157461|157786.2|157444.2|2
1653341250000|2022-05-23 21:27:30|157770.1|157428.1|157781.9|157439.9|157831.4|157489.4|157770.1|157428.1|5
1653341260000|2022-05-23 21:27:40|157772|157430|157732.4|157390.4|157772|157430|157732.4|157390.4|2
1653341270000|2022-05-23 21:27:50|157806.7|157464.7|157806.7|157464.7|157806.7|157464.7|157806.7|157464.7|1
1653341280000|2022-05-23 21:28:00|157781.9|157439.9|157765.2|157423.2|157791.8|157449.8|157765.2|157423.2|4
1653341290000|2022-05-23 21:28:10|157766.6|157424.6|157802.8|157460.8|157816.8|157474.8|157766.6|157424.6|3
1653341300000|2022-05-23 21:28:20|157794.9|157452.9|157781.5|157439.5|157794.9|157452.9|157781.5|157439.5|2
1653341310000|2022-05-23 21:28:30|157793.8|157451.8|157789|157447|157806.7|157464.7|157772|157430|4
1653341320000|2022-05-23 21:28:40|157772|157430|157732.4|157390.4|157772|157430|157732.4|157390.4|2
1653341340000|2022-05-23 21:29:00|157811.6|157469.6|157789|157447|157811.6|157469.6|157789|157447|2
1653341350000|2022-05-23 21:29:10|157798.4|157456.4|157772|157430|157798.4|157456.4|157772|157430|2
1653341360000|2022-05-23 21:29:20|157781.9|157439.9|157798.4|157456.4|157798.4|157456.4|157772|157430|3
1653341370000|2022-05-23 21:29:30|157781.9|157439.9|157732.4|157390.4|157781.9|157439.9|157732.4|157390.4|2
1653341380000|2022-05-23 21:29:40|157773.2|157431.2|157789.8|157447.8|157799.8|157457.8|157771.1|157429.1|7
1653341390000|2022-05-23 21:29:50|157772.3|157430.3|157783.3|157441.3|157797.8|157455.8|157772.3|157430.3|4
1653341400000|2022-05-23 21:30:00|157776.6|157434.6|157758.2|157416.2|157776.6|157434.6|157757.9|157415.9|10
1653341410000|2022-05-23 21:30:10|157759.4|157417.4|157777.8|157435.8|157783.4|157441.4|157742.7|157400.7|7
1653341420000|2022-05-23 21:30:20|157769.8|157427.8|157759.1|157417.1|157769.9|157427.9|157757.6|157415.6|6
1653341430000|2022-05-23 21:30:30|157765.6|157423.6|157777.6|157435.6|157831.4|157489.4|157739.7|157397.7|6
1653341440000|2022-05-23 21:30:40|157764.3|157422.3|157748.9|157406.9|157766.3|157424.3|157734.9|157392.9|6
1653341450000|2022-05-23 21:30:50|157739.8|157397.8|157791.2|157449.2|157797.6|157455.6|157739.5|157397.5|5
1653341460000|2022-05-23 21:31:00|157779.8|157437.8|157773.1|157431.1|157791.9|157449.9|157766.3|157424.3|8
1653341470000|2022-05-23 21:31:10|157773.6|157431.6|157795|157453|157801.1|157459.1|157773.1|157431.1|7
1653341480000|2022-05-23 21:31:20|157774|157432|157753.7|157411.7|157786.5|157444.5|157750.5|157408.5|7
1653341490000|2022-05-23 21:31:30|157747.6|157405.6|157801.4|157459.4|157801.4|157459.4|157747.6|157405.6|6
1653341500000|2022-05-23 21:31:40|157780.9|157438.9|157778.7|157436.7|157786.1|157444.1|157773.7|157431.7|6
1653341510000|2022-05-23 21:31:50|157776.8|157434.8|157777.7|157435.7|157797.6|157455.6|157773.7|157431.7|5
1653341520000|2022-05-23 21:32:00|157749.1|157407.1|157753.1|157411.1|157774.2|157432.2|157749.1|157407.1|7
1653341530000|2022-05-23 21:32:10|157753.4|157411.4|157795.8|157453.8|157807.1|157465.1|157753.4|157411.4|6
1653341540000|2022-05-23 21:32:20|157781.8|157439.8|157789|157447|157789|157447|157772.5|157430.5|8
1653341550000|2022-05-23 21:32:30|157767.1|157425.1|157780.7|157438.7|157807.2|157465.2|157755.9|157413.9|6
1653341560000|2022-05-23 21:32:40|157802.4|157460.4|157775.7|157433.7|157803.8|157461.8|157775.7|157433.7|4
1653341570000|2022-05-23 21:32:50|157774.7|157432.7|157793|157451|157793|157451|157774.7|157432.7|2
1653341580000|2022-05-23 21:33:00|157760.2|157418.2|157752.4|157410.4|157807.4|157465.4|157749.7|157407.7|11
1653341590000|2022-05-23 21:33:10|157769.1|157427.1|157748.7|157406.7|157769.1|157427.1|157748.7|157406.7|3
1653341600000|2022-05-23 21:33:20|157745.8|157403.8|157756.5|157414.5|157765|157423|157745.8|157403.8|3
1653341610000|2022-05-23 21:33:30|157751.5|157409.5|157783.4|157441.4|157802.2|157460.2|157751.5|157409.5|5
1653341620000|2022-05-23 21:33:40|157729.9|157387.9|157734.5|157392.5|157752.8|157410.8|157729.9|157387.9|3
1653341630000|2022-05-23 21:33:50|157807.5|157465.5|157764.3|157422.3|157812.4|157470.4|157764.3|157422.3|3
1653341650000|2022-05-23 21:34:10|157776.3|157434.3|157743.7|157401.7|157776.3|157434.3|157743.7|157401.7|3
1653341660000|2022-05-23 21:34:20|157734.5|157392.5|157738.1|157396.1|157796.4|157454.4|157734.5|157392.5|5
1653341670000|2022-05-23 21:34:30|157729.9|157387.9|157729.9|157387.9|157729.9|157387.9|157729.9|157387.9|1
1653341680000|2022-05-23 21:34:40|157716.2|157374.2|157753.4|157411.4|157753.4|157411.4|157716.2|157374.2|2
1653341690000|2022-05-23 21:34:50|157753.5|157411.5|157769.9|157427.9|157773|157431|157753.5|157411.5|3
1653341700000|2022-05-23 21:35:00|157762.4|157420.4|157748.8|157406.8|157776.7|157434.7|157748.8|157406.8|3
1653341710000|2022-05-23 21:35:10|157812.6|157470.6|157785.6|157443.6|157812.6|157470.6|157785.6|157443.6|5
1653341720000|2022-05-23 21:35:20|157729.9|157387.9|157739.7|157397.7|157757.3|157415.3|157729.9|157387.9|4
1653341730000|2022-05-23 21:35:30|157734.5|157392.5|157765.4|157423.4|157812.4|157470.4|157734.5|157392.5|5
1653341740000|2022-05-23 21:35:40|157757.3|157415.3|157743.6|157401.6|157757.3|157415.3|157743.6|157401.6|2
1653341750000|2022-05-23 21:35:50|157734.5|157392.5|157747.5|157405.5|157747.5|157405.5|157729.9|157387.9|4
1653341760000|2022-05-23 21:36:00|157734.5|157392.5|157762.4|157420.4|157770.8|157428.8|157734.5|157392.5|3
1653341770000|2022-05-23 21:36:10|157779.6|157437.6|157767.3|157425.3|157779.6|157437.6|157767.3|157425.3|2
1653341780000|2022-05-23 21:36:20|157762.4|157420.4|157793.1|157451.1|157793.1|157451.1|157762.4|157420.4|5
1653341790000|2022-05-23 21:36:30|157777.7|157435.7|157743|157401|157777.7|157435.7|157743|157401|5
1653341800000|2022-05-23 21:36:40|157765.4|157423.4|157747.1|157405.1|157765.4|157423.4|157747.1|157405.1|3
1653341810000|2022-05-23 21:36:50|157734.4|157392.4|157774.9|157432.9|157784.2|157442.2|157734.4|157392.4|5
1653341820000|2022-05-23 21:37:00|157765.9|157423.9|157716.4|157374.4|157765.9|157423.9|157716.4|157374.4|2
1653341830000|2022-05-23 21:37:10|157812.4|157470.4|157776.4|157434.4|157812.4|157470.4|157776.4|157434.4|3
1653341840000|2022-05-23 21:37:20|157764.2|157422.2|157739.6|157397.6|157767.4|157425.4|157739.6|157397.6|4
1653341850000|2022-05-23 21:37:30|157734.3|157392.3|157734.3|157392.3|157739.6|157397.6|157734.3|157392.3|3
1653341860000|2022-05-23 21:37:40|157806.3|157464.3|157784.8|157442.8|157806.3|157464.3|157784.8|157442.8|2
1653341870000|2022-05-23 21:37:50|157764.1|157422.1|157715.9|157373.9|157764.1|157422.1|157715.9|157373.9|2
1653341890000|2022-05-23 21:38:10|157836.4|157494.4|157740.2|157398.2|157836.4|157494.4|157716.1|157374.1|6
1653341900000|2022-05-23 21:38:20|157731.6|157389.6|157731.6|157389.6|157731.6|157389.6|157731.6|157389.6|1
1653341920000|2022-05-23 21:38:40|157812.4|157470.4|157716.2|157374.2|157812.4|157470.4|157716.2|157374.2|4
1653341940000|2022-05-23 21:39:00|157836.4|157494.4|157716.2|157374.2|157836.4|157494.4|157716.2|157374.2|2
1653341960000|2022-05-23 21:39:20|157796.4|157454.4|157716.2|157374.2|157796.4|157454.4|157716.2|157374.2|3
1653341970000|2022-05-23 21:39:30|157716.4|157374.4|157734.7|157392.7|157749.2|157407.2|157716.4|157374.4|3
1653341990000|2022-05-23 21:39:50|157812.4|157470.4|157734.5|157392.5|157812.4|157470.4|157734.5|157392.5|6
1653342000000|2022-05-23 21:40:00|157738.5|157396.5|157739.1|157397.1|157747.4|157405.4|157731.7|157389.7|5
1653342010000|2022-05-23 21:40:10|157740.1|157398.1|157741|157399|157749.3|157407.3|157740.1|157398.1|4
1653342020000|2022-05-23 21:40:20|157802.5|157460.5|157775.7|157433.7|157802.5|157460.5|157775.7|157433.7|3
1653342030000|2022-05-23 21:40:30|157764.5|157422.5|157776.5|157434.5|157776.5|157434.5|157764.5|157422.5|2
1653342040000|2022-05-23 21:40:40|157812.4|157470.4|157764.5|157422.5|157812.4|157470.4|157764.5|157422.5|3
1653342050000|2022-05-23 21:40:50|157716.6|157374.6|157716.6|157374.6|157716.6|157374.6|157716.6|157374.6|1
1653342060000|2022-05-23 21:41:00|157806.5|157464.5|157716.6|157374.6|157806.5|157464.5|157716.6|157374.6|3
1653342070000|2022-05-23 21:41:10|157757.4|157415.4|157734.7|157392.7|157757.4|157415.4|157734.7|157392.7|3
1653342080000|2022-05-23 21:41:20|157730.2|157388.2|157738.4|157396.4|157743.8|157401.8|157730.2|157388.2|3
1653342090000|2022-05-23 21:41:30|157813.3|157471.3|157730.2|157388.2|157816.9|157474.9|157730.2|157388.2|6
1653342100000|2022-05-23 21:41:40|157743.8|157401.8|157742.3|157400.3|157750.2|157408.2|157738.9|157396.9|8
1653342110000|2022-05-23 21:41:50|157742|157400|157736.9|157394.9|157742|157400|157736.9|157394.9|2
1653342120000|2022-05-23 21:42:00|157810.1|157468.1|157778.8|157436.8|157810.1|157468.1|157778.8|157436.8|3
1653342130000|2022-05-23 21:42:10|157766.5|157424.5|157768.1|157426.1|157776.2|157434.2|157766.5|157424.5|5
1653342140000|2022-05-23 21:42:20|157767.9|157425.9|157768|157426|157799.6|157457.6|157767.9|157425.9|5
1653342150000|2022-05-23 21:42:30|157768.1|157426.1|157718|157376|157768.1|157426.1|157718|157376|3
1653342170000|2022-05-23 21:42:50|157823.7|157481.7|157788.4|157446.4|157823.7|157481.7|157767.3|157425.3|4
1653342180000|2022-05-23 21:43:00|157767.3|157425.3|157767.3|157425.3|157767.3|157425.3|157767.3|157425.3|1
1653342190000|2022-05-23 21:43:10|157800.2|157458.2|157775.8|157433.8|157800.2|157458.2|157775.8|157433.8|4
1653342200000|2022-05-23 21:43:20|157731.4|157389.4|157742.1|157400.1|157745.9|157403.9|157731.4|157389.4|6
1653342210000|2022-05-23 21:43:30|157737.6|157395.6|157741.6|157399.6|157747.8|157405.8|157737.6|157395.6|4
1653342220000|2022-05-23 21:43:40|157742.8|157400.8|157783.3|157441.3|157811.3|157469.3|157742.8|157400.8|4
1653342230000|2022-05-23 21:43:50|157768.3|157426.3|157718.3|157376.3|157768.3|157426.3|157718.3|157376.3|3
1653342240000|2022-05-23 21:44:00|157810.5|157468.5|157779.7|157437.7|157810.5|157468.5|157779.7|157437.7|3
1653342250000|2022-05-23 21:44:10|157718.3|157376.3|157718.3|157376.3|157718.3|157376.3|157718.3|157376.3|1
1653342270000|2022-05-23 21:44:30|157823.7|157481.7|157718.3|157376.3|157823.7|157481.7|157718.3|157376.3|3
1653342300000|2022-05-23 21:45:00|157788.9|157446.9|157768|157426|157788.9|157446.9|157752.8|157410.8|7
1653342310000|2022-05-23 21:45:10|157759.2|157417.2|157778.1|157436.1|157779.1|157437.1|157759.2|157417.2|3
1653342320000|2022-05-23 21:45:20|157766.1|157424.1|157752.1|157410.1|157785.3|157443.3|157752.1|157410.1|5
1653342330000|2022-05-23 21:45:30|157749.1|157407.1|157762.6|157420.6|157780.5|157438.5|157742.4|157400.4|6
1653342340000|2022-05-23 21:45:40|157757.1|157415.1|157769.7|157427.7|157769.7|157427.7|157749.3|157407.3|4
1653342350000|2022-05-23 21:45:50|157756.8|157414.8|157769.5|157427.5|157769.5|157427.5|157756.8|157414.8|2
1653342360000|2022-05-23 21:46:00|157749|157407|157748.8|157406.8|157775.7|157433.7|157718.1|157376.1|4
1653342370000|2022-05-23 21:46:10|157779|157437|157718.1|157376.1|157779|157437|157718.1|157376.1|3
1653342380000|2022-05-23 21:46:20|157783.2|157441.2|157718.1|157376.1|157783.2|157441.2|157718.1|157376.1|3
1653342400000|2022-05-23 21:46:40|157778.9|157436.9|157760.9|157418.9|157778.9|157436.9|157718|157376|6
1653342410000|2022-05-23 21:46:50|157767.7|157425.7|157735.6|157393.6|157767.7|157425.7|157735.6|157393.6|3
1653342420000|2022-05-23 21:47:00|157731.2|157389.2|157735.6|157393.6|157749.8|157407.8|157731.2|157389.2|3
1653342430000|2022-05-23 21:47:10|157740.7|157398.7|157774.3|157432.3|157780.6|157438.6|157731.2|157389.2|4
1653342440000|2022-05-23 21:47:20|157752|157410|157752|157410|157760.5|157418.5|157752|157410|3
1653342450000|2022-05-23 21:47:30|157717.9|157375.9|157717.9|157375.9|157717.9|157375.9|157717.9|157375.9|1
1653342460000|2022-05-23 21:47:40|157749.8|157407.8|157767.1|157425.1|157784.3|157442.3|157744.5|157402.5|4
1653342470000|2022-05-23 21:47:50|157774.7|157432.7|157781.9|157439.9|157781.9|157439.9|157749.8|157407.8|4
1653342480000|2022-05-23 21:48:00|157752.2|157410.2|157741.6|157399.6|157752.2|157410.2|157739.3|157397.3|5
1653342490000|2022-05-23 21:48:10|157720.5|157378.5|157765.1|157423.1|157765.1|157423.1|157720.5|157378.5|2
1653342500000|2022-05-23 21:48:20|157753.4|157411.4|157759.6|157417.6|157759.6|157417.6|157724|157382|4
1653342510000|2022-05-23 21:48:30|157760.7|157418.7|157753.8|157411.8|157763.2|157421.2|157753.8|157411.8|4
1653342520000|2022-05-23 21:48:40|157752|157410|157754.7|157412.7|157768.1|157426.1|157752|157410|4
1653342530000|2022-05-23 21:48:50|157748.2|157406.2|157755.1|157413.1|157755.1|157413.1|157740.5|157398.5|4
1653342540000|2022-05-23 21:49:00|157748.2|157406.2|157769.2|157427.2|157782|157440|157731.2|157389.2|4
1653342550000|2022-05-23 21:49:10|157769.3|157427.3|157754.9|157412.9|157769.8|157427.8|157754.9|157412.9|4
1653342560000|2022-05-23 21:49:20|157731.2|157389.2|157765.6|157423.6|157782.3|157440.3|157731.2|157389.2|5
1653342570000|2022-05-23 21:49:30|157753.7|157411.7|157753.7|157411.7|157753.7|157411.7|157753.7|157411.7|1
1653342580000|2022-05-23 21:49:40|157778.5|157436.5|157764.1|157422.1|157778.5|157436.5|157764.1|157422.1|2
1653342590000|2022-05-23 21:49:50|157758.3|157416.3|157717.9|157375.9|157758.3|157416.3|157717.9|157375.9|2
1653342610000|2022-05-23 21:50:10|157717.8|157375.8|157747.8|157405.8|157772.9|157430.9|157717.8|157375.8|5
1653342620000|2022-05-23 21:50:20|157754.2|157412.2|157754.2|157412.2|157754.2|157412.2|157754.2|157412.2|1
1653342630000|2022-05-23 21:50:30|157747.8|157405.8|157771.7|157429.7|157782.5|157440.5|157747.8|157405.8|3
1653342640000|2022-05-23 21:50:40|157758.3|157416.3|157717.8|157375.8|157758.3|157416.3|157717.8|157375.8|2
1653342660000|2022-05-23 21:51:00|157782.5|157440.5|157750.1|157408.1|157782.5|157440.5|157750.1|157408.1|2
1653342670000|2022-05-23 21:51:10|157782.8|157440.8|157755|157413|157782.8|157440.8|157755|157413|4
1653342680000|2022-05-23 21:51:20|157753.8|157411.8|157758.1|157416.1|157760.9|157418.9|157753.8|157411.8|4
1653342690000|2022-05-23 21:51:30|157755.1|157413.1|157731.1|157389.1|157755.1|157413.1|157731.1|157389.1|4
1653342700000|2022-05-23 21:51:40|157778.7|157436.7|157771.7|157429.7|157778.7|157436.7|157758.4|157416.4|4
1653342710000|2022-05-23 21:51:50|157764|157422|157758.8|157416.8|157766.4|157424.4|157753.4|157411.4|6
1653342720000|2022-05-23 21:52:00|157749.2|157407.2|157718|157376|157749.2|157407.2|157718|157376|2
1653342730000|2022-05-23 21:52:10|157718.1|157376.1|157735.9|157393.9|157749.9|157407.9|157718.1|157376.1|4
1653342740000|2022-05-23 21:52:20|157774.7|157432.7|157768.5|157426.5|157774.7|157432.7|157768.5|157426.5|3
1653342750000|2022-05-23 21:52:30|157763.1|157421.1|157757.8|157415.8|157769|157427|157757.8|157415.8|4
1653342760000|2022-05-23 21:52:40|157791.6|157449.6|157761.1|157419.1|157791.6|157449.6|157761.1|157419.1|3
1653342770000|2022-05-23 21:52:50|157752.5|157410.5|157752.5|157410.5|157761.1|157419.1|157752.5|157410.5|3
1653342780000|2022-05-23 21:53:00|157782.4|157440.4|157767.2|157425.2|157782.4|157440.4|157767.2|157425.2|2
1653342790000|2022-05-23 21:53:10|157752.5|157410.5|157804|157462|157804|157462|157752.5|157410.5|4
1653342800000|2022-05-23 21:53:20|157799|157457|157720.1|157378.1|157823.9|157481.9|157720.1|157378.1|6
1653342810000|2022-05-23 21:53:30|157717.1|157375.1|157827.9|157485.9|157838.4|157496.4|157716.6|157374.6|6
1653342820000|2022-05-23 21:53:40|157816.3|157474.3|157821.7|157479.7|157863.1|157521.1|157799.1|157457.1|5
1653342830000|2022-05-23 21:53:50|157807.7|157465.7|157786.9|157444.9|157807.7|157465.7|157777.8|157435.8|6
1653342840000|2022-05-23 21:54:00|157784.5|157442.5|157780.5|157438.5|157796.3|157454.3|157780.5|157438.5|3
1653342850000|2022-05-23 21:54:10|157766.7|157424.7|157755.4|157413.4|157766.7|157424.7|157755.4|157413.4|4
1653342860000|2022-05-23 21:54:20|157738.4|157396.4|157776.8|157434.8|157776.8|157434.8|157730.2|157388.2|5
1653342870000|2022-05-23 21:54:30|157759.2|157417.2|157749.1|157407.1|157759.2|157417.2|157749.1|157407.1|3
1653342880000|2022-05-23 21:54:40|157716.7|157374.7|157777.5|157435.5|157777.5|157435.5|157716.7|157374.7|2
1653342890000|2022-05-23 21:54:50|157775.7|157433.7|157751.2|157409.2|157775.7|157433.7|157742.9|157400.9|7
1653342900000|2022-05-23 21:55:00|157743.7|157401.7|157754.9|157412.9|157754.9|157412.9|157743.7|157401.7|5
1653342910000|2022-05-23 21:55:10|157750.8|157408.8|157763.2|157421.2|157765.6|157423.6|157734.1|157392.1|7
1653342920000|2022-05-23 21:55:20|157762.8|157420.8|157750.6|157408.6|157762.8|157420.8|157750.6|157408.6|5
1653342930000|2022-05-23 21:55:30|157755.5|157413.5|157716.9|157374.9|157755.5|157413.5|157716.9|157374.9|3
1653342940000|2022-05-23 21:55:40|157786.1|157444.1|157760.2|157418.2|157786.1|157444.1|157760.2|157418.2|4
1653342950000|2022-05-23 21:55:50|157751.5|157409.5|157716.9|157374.9|157751.5|157409.5|157716.9|157374.9|2
1653342960000|2022-05-23 21:56:00|157803.5|157461.5|157716.9|157374.9|157803.5|157461.5|157716.9|157374.9|2
1653342990000|2022-05-23 21:56:30|157803.5|157461.5|157751.5|157409.5|157803.5|157461.5|157751.5|157409.5|4
1653343000000|2022-05-23 21:56:40|157716.9|157374.9|157716.9|157374.9|157716.9|157374.9|157716.9|157374.9|1
1653343010000|2022-05-23 21:56:50|157781.8|157439.8|157764.9|157422.9|157781.8|157439.8|157760.2|157418.2|5
1653343020000|2022-05-23 21:57:00|157758.9|157416.9|157759.9|157417.9|157776.6|157434.6|157750.5|157408.5|6
1653343030000|2022-05-23 21:57:10|157750.7|157408.7|157734.9|157392.9|157752.9|157410.9|157716.8|157374.8|4
1653343040000|2022-05-23 21:57:20|157730.3|157388.3|157775.4|157433.4|157782.1|157440.1|157730.3|157388.3|4
1653343050000|2022-05-23 21:57:30|157775.5|157433.5|157760.2|157418.2|157775.5|157433.5|157755.8|157413.8|6
1653343060000|2022-05-23 21:57:40|157763|157421|157748.9|157406.9|157763|157421|157748.9|157406.9|4
1653343070000|2022-05-23 21:57:50|157746.6|157404.6|157747.2|157405.2|157752.6|157410.6|157746.6|157404.6|3
1653343080000|2022-05-23 21:58:00|157736.1|157394.1|157728.9|157386.9|157771|157429|157728.9|157386.9|5
1653343090000|2022-05-23 21:58:10|157757|157415|157742.9|157400.9|157757|157415|157742.9|157400.9|2
1653343100000|2022-05-23 21:58:20|157743|157401|157737.3|157395.3|157752.3|157410.3|157728.9|157386.9|5
1653343110000|2022-05-23 21:58:30|157733.6|157391.6|157754|157412|157754.6|157412.6|157733.6|157391.6|6
1653343120000|2022-05-23 21:58:40|157750.3|157408.3|157759.4|157417.4|157765|157423|157750.3|157408.3|5
1653343130000|2022-05-23 21:58:50|157755.7|157413.7|157733.4|157391.4|157755.7|157413.7|157733.4|157391.4|2
1653343140000|2022-05-23 21:59:00|157766.1|157424.1|157746.7|157404.7|157769.8|157427.8|157746.7|157404.7|4
1653343150000|2022-05-23 21:59:10|157740.5|157398.5|157743|157401|157761.4|157419.4|157740.5|157398.5|5
1653343160000|2022-05-23 21:59:20|157770|157428|157763.5|157421.5|157770|157428|157750.4|157408.4|5
1653343170000|2022-05-23 21:59:30|157753.5|157411.5|157742.7|157400.7|157753.5|157411.5|157742.7|157400.7|4
1653343180000|2022-05-23 21:59:40|157748.2|157406.2|157742.7|157400.7|157748.2|157406.2|157742.7|157400.7|2
1653343190000|2022-05-23 21:59:50|157715.3|157373.3|157769.7|157427.7|157769.7|157427.7|157715.3|157373.3|4
1653343200000|2022-05-23 22:00:00|157770.6|157428.6|157775.1|157433.1|157845.2|157503.2|157770.6|157428.6|24
1653343210000|2022-05-23 22:00:10|157773|157431|157795.2|157453.2|157825.9|157483.9|157772.8|157430.8|18
1653343220000|2022-05-23 22:00:20|157787.1|157445.1|157770|157428|157787.1|157445.1|157757|157415|23
1653343230000|2022-05-23 22:00:30|157770.9|157428.9|157768.9|157426.9|157770.9|157428.9|157745.7|157403.7|15
1653343240000|2022-05-23 22:00:40|157768.3|157426.3|157772.7|157430.7|157798.6|157456.6|157746.4|157404.4|15
1653343250000|2022-05-23 22:00:50|157771.2|157429.2|157776.2|157434.2|157777|157435|157748.9|157406.9|16
1653343260000|2022-05-23 22:01:00|157734.2|157392.2|157770.1|157428.1|157771.2|157429.2|157734.2|157392.2|15
1653343270000|2022-05-23 22:01:10|157770.8|157428.8|157770.9|157428.9|157771.1|157429.1|157770.2|157428.2|13
1653343280000|2022-05-23 22:01:20|157770.3|157428.3|157739.4|157397.4|157770.9|157428.9|157734.9|157392.9|11
1653343290000|2022-05-23 22:01:30|157742.1|157400.1|157768.8|157426.8|157768.8|157426.8|157741.9|157399.9|11
1653343300000|2022-05-23 22:01:40|157768|157426|157778.6|157436.6|157839.2|157497.2|157746.9|157404.9|15
1653343310000|2022-05-23 22:01:50|157744.1|157402.1|157767.1|157425.1|157767.1|157425.1|157744.1|157402.1|11
1653343320000|2022-05-23 22:02:00|157764.4|157422.4|157791.7|157449.7|157796.8|157454.8|157743.3|157401.3|10
1653343330000|2022-05-23 22:02:10|157791.5|157449.5|157803.8|157461.8|157808.2|157466.2|157779.6|157437.6|10
1653343340000|2022-05-23 22:02:20|157803.6|157461.6|157762.2|157420.2|157803.6|157461.6|157761.8|157419.8|9
1653343350000|2022-05-23 22:02:30|157764.5|157422.5|157764.4|157422.4|157766.6|157424.6|157764.4|157422.4|9
1653343360000|2022-05-23 22:02:40|157765.7|157423.7|157763|157421|157808.9|157466.9|157758.8|157416.8|25
1653343370000|2022-05-23 22:02:50|157741.7|157399.7|157748.2|157406.2|157748.2|157406.2|157739.5|157397.5|7
1653343380000|2022-05-23 22:03:00|157763.2|157421.2|157765.3|157423.3|157765.3|157423.3|157763.2|157421.2|7
1653343390000|2022-05-23 22:03:10|157765.9|157423.9|157791.7|157449.7|157794.5|157452.5|157752|157410|9
1653343400000|2022-05-23 22:03:20|157797.4|157455.4|157768.9|157426.9|157797.4|157455.4|157763.7|157421.7|5
1653343410000|2022-05-23 22:03:30|157767.6|157425.6|157762.4|157420.4|157767.6|157425.6|157759.6|157417.6|3
1653343420000|2022-05-23 22:03:40|157706.8|157364.8|157730|157388|157730|157388|157706.8|157364.8|4
1653343430000|2022-05-23 22:03:50|157734.2|157392.2|157761.2|157419.2|157761.8|157419.8|157734.2|157392.2|7
1653343440000|2022-05-23 22:04:00|157755.9|157413.9|157758.3|157416.3|157762.6|157420.6|157755.9|157413.9|6
1653343450000|2022-05-23 22:04:10|157756.3|157414.3|157763.7|157421.7|157763.7|157421.7|157756.3|157414.3|4
1653343460000|2022-05-23 22:04:20|157761.4|157419.4|157750.3|157408.3|157766.7|157424.7|157750.3|157408.3|5
1653343470000|2022-05-23 22:04:30|157753.6|157411.6|157703.9|157361.9|157756.6|157414.6|157674.8|157332.8|5
1653343480000|2022-05-23 22:04:40|157758.1|157416.1|157961.7|157619.7|158042.1|157700.1|157758.1|157416.1|28
1653343490000|2022-05-23 22:04:50|157966|157624|157770.1|157428.1|157967.3|157625.3|157769.4|157427.4|22
1653343500000|2022-05-23 22:05:00|157769.6|157427.6|157783|157441|157785|157443|157769.6|157427.6|15
1653343510000|2022-05-23 22:05:10|157782.5|157440.5|157776|157434|157782.5|157440.5|157774.9|157432.9|17
1653343520000|2022-05-23 22:05:20|157776.4|157434.4|157776.1|157434.1|157777.1|157435.1|157775.7|157433.7|10
1653343530000|2022-05-23 22:05:30|157775.7|157433.7|157769.9|157427.9|157775.9|157433.9|157769.4|157427.4|11
1653343540000|2022-05-23 22:05:40|157769.8|157427.8|157769.1|157427.1|157770.2|157428.2|157768|157426|9
1653343550000|2022-05-23 22:05:50|157768.4|157426.4|157769.9|157427.9|157773.4|157431.4|157767.9|157425.9|11
1653343560000|2022-05-23 22:06:00|157767.6|157425.6|157746.5|157404.5|157767.6|157425.6|157729.5|157387.5|7
1653343570000|2022-05-23 22:06:10|157744.8|157402.8|157757.3|157415.3|157760.8|157418.8|157744.8|157402.8|7
1653343580000|2022-05-23 22:06:20|157754|157412|157770.7|157428.7|157770.8|157428.8|157754|157412|6
1653343590000|2022-05-23 22:06:30|157770.3|157428.3|157768.7|157426.7|157770.7|157428.7|157768.7|157426.7|4
1653343600000|2022-05-23 22:06:40|157768|157426|157769.3|157427.3|157772.1|157430.1|157768|157426|7
1653343610000|2022-05-23 22:06:50|157767.4|157425.4|157737.2|157395.2|157771.3|157429.3|157735.4|157393.4|10
1653343620000|2022-05-23 22:07:00|157751.3|157409.3|157746.2|157404.2|157753.7|157411.7|157738.8|157396.8|7
1653343630000|2022-05-23 22:07:10|157737|157395|157772.1|157430.1|157774.4|157432.4|157737|157395|11
1653343640000|2022-05-23 22:07:20|157772|157430|157775.9|157433.9|157775.9|157433.9|157772|157430|25
1653343650000|2022-05-23 22:07:30|157775.6|157433.6|157775.2|157433.2|157777.1|157435.1|157774.4|157432.4|13
1653343660000|2022-05-23 22:07:40|157773.8|157431.8|157773.3|157431.3|157774.4|157432.4|157773.3|157431.3|4
1653343670000|2022-05-23 22:07:50|157769.1|157427.1|157751.7|157409.7|157769.1|157427.1|157710.6|157368.6|5
1653343680000|2022-05-23 22:08:00|157751.8|157409.8|157769.8|157427.8|157770.9|157428.9|157751.8|157409.8|7
1653343690000|2022-05-23 22:08:10|157769.3|157427.3|157769.3|157427.3|157769.9|157427.9|157769.3|157427.3|3
1653343700000|2022-05-23 22:08:20|157769|157427|157778.3|157436.3|157781.9|157439.9|157769|157427|15
1653343710000|2022-05-23 22:08:30|157776.7|157434.7|157773.8|157431.8|157776.7|157434.7|157773.8|157431.8|3
1653343720000|2022-05-23 22:08:40|157773.5|157431.5|157724.5|157382.5|157773.5|157431.5|157639.1|157297.1|5
1653343730000|2022-05-23 22:08:50|157730.9|157388.9|157767.7|157425.7|157767.7|157425.7|157730.9|157388.9|6
1653343740000|2022-05-23 22:09:00|157777.5|157435.5|157776.8|157434.8|157777.6|157435.6|157773.7|157431.7|8
1653343750000|2022-05-23 22:09:10|157775.2|157433.2|157773.4|157431.4|157775.2|157433.2|157773.4|157431.4|3
1653343760000|2022-05-23 22:09:20|157773.6|157431.6|157780.1|157438.1|157780.1|157438.1|157772.9|157430.9|4
1653343770000|2022-05-23 22:09:30|157778.9|157436.9|157774.1|157432.1|157778.9|157436.9|157774.1|157432.1|2
1653343780000|2022-05-23 22:09:40|157695|157353|157780.3|157438.3|157780.3|157438.3|157695|157353|6
1653343790000|2022-05-23 22:09:50|157776.3|157434.3|157780.3|157438.3|157781.5|157439.5|157774.3|157432.3|4
1653343800000|2022-05-23 22:10:00|157776.1|157434.1|157772.9|157430.9|157776.1|157434.1|157772.9|157430.9|3
1653343810000|2022-05-23 22:10:10|157773.2|157431.2|157783.2|157441.2|157783.2|157441.2|157766.8|157424.8|4
1653343820000|2022-05-23 22:10:20|157774.6|157432.6|157774.6|157432.6|157778.8|157436.8|157774.6|157432.6|3
1653343830000|2022-05-23 22:10:30|157774.5|157432.5|157699.2|157357.2|157774.5|157432.5|157671.6|157329.6|4
1653343840000|2022-05-23 22:10:40|157711.9|157369.9|157773.1|157431.1|157773.4|157431.4|157711.9|157369.9|6
1653343850000|2022-05-23 22:10:50|157778.4|157436.4|157772.9|157430.9|157778.4|157436.4|157772.9|157430.9|4
1653343860000|2022-05-23 22:11:00|157777.4|157435.4|157777.4|157435.4|157777.4|157435.4|157777.4|157435.4|1
1653343870000|2022-05-23 22:11:10|157784|157442|157772.8|157430.8|157784|157442|157772.8|157430.8|5
1653343880000|2022-05-23 22:11:20|157773.7|157431.7|157766.1|157424.1|157773.7|157431.7|157766.1|157424.1|2
1653343890000|2022-05-23 22:11:30|157665.2|157323.2|157783.8|157441.8|157783.8|157441.8|157665.2|157323.2|6
1653343900000|2022-05-23 22:11:40|157774.6|157432.6|157774.3|157432.3|157774.6|157432.6|157772.6|157430.6|5
1653343910000|2022-05-23 22:11:50|157773.1|157431.1|157781.5|157439.5|157781.5|157439.5|157773.1|157431.1|3
1653343920000|2022-05-23 22:12:00|157790|157448|157766.1|157424.1|157790|157448|157766.1|157424.1|7
1653343930000|2022-05-23 22:12:10|157765.7|157423.7|157767.4|157425.4|157767.8|157425.8|157765.7|157423.7|8
1653343940000|2022-05-23 22:12:20|157765|157423|157744.9|157402.9|157777.5|157435.5|157744.9|157402.9|5
1653343950000|2022-05-23 22:12:30|157751.5|157409.5|157759.6|157417.6|157764.1|157422.1|157745.8|157403.8|5
1653343960000|2022-05-23 22:12:40|157759.7|157417.7|157772.3|157430.3|157773.2|157431.2|157758.6|157416.6|6
1653343970000|2022-05-23 22:12:50|157772.6|157430.6|157781.3|157439.3|157781.3|157439.3|157765.9|157423.9|3
1653343980000|2022-05-23 22:13:00|157773.4|157431.4|157773.4|157431.4|157773.4|157431.4|157773.4|157431.4|1
1653343990000|2022-05-23 22:13:10|157772.5|157430.5|157776.1|157434.1|157783.7|157441.7|157771.3|157429.3|4
1653344000000|2022-05-23 22:13:20|157771.5|157429.5|157719.2|157377.2|157771.5|157429.5|157696.5|157354.5|5
1653344010000|2022-05-23 22:13:30|157723.7|157381.7|157776.2|157434.2|157781.1|157439.1|157723.7|157381.7|3
1653344020000|2022-05-23 22:13:40|157776.6|157434.6|157774|157432|157782.1|157440.1|157774|157432|6
1653344030000|2022-05-23 22:13:50|157771.2|157429.2|157767.2|157425.2|157771.2|157429.2|157765.3|157423.3|4
1653344040000|2022-05-23 22:14:00|157765.2|157423.2|157775|157433|157783.4|157441.4|157765.2|157423.2|7
1653344050000|2022-05-23 22:14:10|157771.9|157429.9|157737.7|157395.7|157782.2|157440.2|157730.6|157388.6|6
1653344060000|2022-05-23 22:14:20|157745.8|157403.8|157751.6|157409.6|157751.9|157409.9|157745.4|157403.4|5
1653344070000|2022-05-23 22:14:30|157747.1|157405.1|157776.8|157434.8|157776.8|157434.8|157745.8|157403.8|5
1653344080000|2022-05-23 22:14:40|157774.7|157432.7|157771.1|157429.1|157774.7|157432.7|157771.1|157429.1|3
1653344090000|2022-05-23 22:14:50|157773.3|157431.3|157770.7|157428.7|157781.8|157439.8|157770.6|157428.6|6
1653344100000|2022-05-23 22:15:00|157772.4|157430.4|157764.4|157422.4|157772.4|157430.4|157764.4|157422.4|4
1653344110000|2022-05-23 22:15:10|157673.1|157331.1|157739.4|157397.4|157748.8|157406.8|157673.1|157331.1|7
1653344120000|2022-05-23 22:15:20|157741.6|157399.6|157772.7|157430.7|157775.7|157433.7|157740.2|157398.2|8
1653344130000|2022-05-23 22:15:30|157771.6|157429.6|157772.9|157430.9|157772.9|157430.9|157771.6|157429.6|2
1653344140000|2022-05-23 22:15:40|157760.3|157418.3|157773.3|157431.3|157782.6|157440.6|157760.3|157418.3|6
1653344150000|2022-05-23 22:15:50|157777.5|157435.5|157772.3|157430.3|157777.5|157435.5|157772.3|157430.3|4
1653344160000|2022-05-23 22:16:00|157773.6|157431.6|157753.5|157411.5|157773.6|157431.6|157729.9|157387.9|5
1653344170000|2022-05-23 22:16:10|157749.3|157407.3|157743.3|157401.3|157749.3|157407.3|157743.3|157401.3|2
1653344180000|2022-05-23 22:16:20|157772.8|157430.8|157780|157438|157780|157438|157772.8|157430.8|4
1653344190000|2022-05-23 22:16:30|157782.4|157440.4|157763.1|157421.1|157782.4|157440.4|157763.1|157421.1|4
1653344200000|2022-05-23 22:16:40|157767.5|157425.5|157764|157422|157767.5|157425.5|157764|157422|2
1653344210000|2022-05-23 22:16:50|157785.5|157443.5|157772.4|157430.4|157785.5|157443.5|157772.1|157430.1|6
1653344220000|2022-05-23 22:17:00|157774.1|157432.1|157746.5|157404.5|157774.1|157432.1|157707.2|157365.2|7
1653344230000|2022-05-23 22:17:10|157740.7|157398.7|157744.4|157402.4|157745.5|157403.5|157730.6|157388.6|5
1653344240000|2022-05-23 22:17:20|157782.2|157440.2|157773.2|157431.2|157782.2|157440.2|157773.2|157431.2|8
1653344250000|2022-05-23 22:17:30|157768.8|157426.8|157774.2|157432.2|157778.3|157436.3|157768.8|157426.8|5
1653344260000|2022-05-23 22:17:40|157774.4|157432.4|157773.7|157431.7|157774.6|157432.6|157773.7|157431.7|6
1653344270000|2022-05-23 22:17:50|157774.1|157432.1|157715.4|157373.4|157779.8|157437.8|157709.9|157367.9|6
1653344280000|2022-05-23 22:18:00|157744.1|157402.1|157775.7|157433.7|157775.7|157433.7|157744.1|157402.1|5
1653344290000|2022-05-23 22:18:10|157777|157435|157774.2|157432.2|157777|157435|157774.1|157432.1|4
1653344300000|2022-05-23 22:18:20|157781.3|157439.3|157776.9|157434.9|157781.3|157439.3|157776.9|157434.9|3
1653344310000|2022-05-23 22:18:30|157775.9|157433.9|157775.9|157433.9|157777.4|157435.4|157775.9|157433.9|3
1653344320000|2022-05-23 22:18:40|157768.2|157426.2|157768.2|157426.2|157768.2|157426.2|157768.2|157426.2|1
1653344330000|2022-05-23 22:18:50|157640.9|157298.9|157732.6|157390.6|157732.6|157390.6|157640.9|157298.9|3
1653344340000|2022-05-23 22:19:00|157768.2|157426.2|157786.8|157444.8|157786.8|157444.8|157768.2|157426.2|4
1653344350000|2022-05-23 22:19:10|157780.1|157438.1|157774.4|157432.4|157780.1|157438.1|157774.4|157432.4|6
1653344360000|2022-05-23 22:19:20|157775.5|157433.5|157774.3|157432.3|157775.5|157433.5|157774.3|157432.3|2
1653344370000|2022-05-23 22:19:30|157778.9|157436.9|157780.4|157438.4|157780.4|157438.4|157778.9|157436.9|2
1653344380000|2022-05-23 22:19:40|157784.7|157442.7|157769.9|157427.9|157786.2|157444.2|157769.9|157427.9|7
1653344390000|2022-05-23 22:19:50|157769.1|157427.1|157769.1|157427.1|157769.1|157427.1|157769.1|157427.1|1
1653344400000|2022-05-23 22:20:00|157786.4|157444.4|157786.7|157444.7|157792.9|157450.9|157786.4|157444.4|5
1653344410000|2022-05-23 22:20:10|157783|157441|157770.2|157428.2|157786|157444|157768.1|157426.1|5
1653344420000|2022-05-23 22:20:20|157769.5|157427.5|157779.2|157437.2|157779.6|157437.6|157769.5|157427.5|4
1653344430000|2022-05-23 22:20:30|157776.8|157434.8|157768|157426|157776.8|157434.8|157766|157424|4
1653344440000|2022-05-23 22:20:40|157767.3|157425.3|157769.2|157427.2|157783.8|157441.8|157767.3|157425.3|6
1653344450000|2022-05-23 22:20:50|157767.3|157425.3|157779.4|157437.4|157779.4|157437.4|157767|157425|7
1653344460000|2022-05-23 22:21:00|157777.2|157435.2|157777.2|157435.2|157777.2|157435.2|157777.2|157435.2|1
1653344470000|2022-05-23 22:21:10|157777.4|157435.4|157779.9|157437.9|157784.2|157442.2|157768.3|157426.3|6
1653344480000|2022-05-23 22:21:20|157778.1|157436.1|157775.2|157433.2|157782.5|157440.5|157775.2|157433.2|8
1653344490000|2022-05-23 22:21:30|157773.9|157431.9|157773.9|157431.9|157774.5|157432.5|157773.6|157431.6|5
1653344500000|2022-05-23 22:21:40|157767|157425|157779.4|157437.4|157783.8|157441.8|157767|157425|4
1653344510000|2022-05-23 22:21:50|157775.1|157433.1|157783.5|157441.5|157789|157447|157775.1|157433.1|9
1653344520000|2022-05-23 22:22:00|157784.7|157442.7|157784.2|157442.2|157784.7|157442.7|157784.2|157442.2|5
1653344530000|2022-05-23 22:22:10|157780.6|157438.6|157782.7|157440.7|157782.7|157440.7|157780.6|157438.6|4
1653344540000|2022-05-23 22:22:20|157782.5|157440.5|157787.2|157445.2|157795.6|157453.6|157782.4|157440.4|6
1653344550000|2022-05-23 22:22:30|157782|157440|157779|157437|157782|157440|157767.9|157425.9|7
1653344560000|2022-05-23 22:22:40|157779.1|157437.1|157786.9|157444.9|157786.9|157444.9|157779.1|157437.1|2
1653344570000|2022-05-23 22:22:50|157784.2|157442.2|157784.6|157442.6|157784.6|157442.6|157784|157442|3
1653344580000|2022-05-23 22:23:00|157787.3|157445.3|157785.7|157443.7|157787.3|157445.3|157785.6|157443.6|8
1653344590000|2022-05-23 22:23:10|157784.4|157442.4|157782.9|157440.9|157784.4|157442.4|157782.9|157440.9|2
1653344600000|2022-05-23 22:23:20|157783.4|157441.4|157780.8|157438.8|157783.4|157441.4|157780.1|157438.1|4
1653344610000|2022-05-23 22:23:30|157786.7|157444.7|157786.7|157444.7|157786.7|157444.7|157786.7|157444.7|1
1653344620000|2022-05-23 22:23:40|157784.7|157442.7|157786.5|157444.5|157791.8|157449.8|157784.7|157442.7|4
1653344630000|2022-05-23 22:23:50|157787|157445|157786.8|157444.8|157787|157445|157785.2|157443.2|4
1653344640000|2022-05-23 22:24:00|157784.6|157442.6|157788.6|157446.6|157791.6|157449.6|157782.6|157440.6|8
1653344650000|2022-05-23 22:24:10|157787.2|157445.2|157785.3|157443.3|157787.2|157445.2|157785.3|157443.3|2
1653344660000|2022-05-23 22:24:20|157776.5|157434.5|157782.5|157440.5|157788.7|157446.7|157776.5|157434.5|7
1653344670000|2022-05-23 22:24:30|157781.8|157439.8|157781.9|157439.9|157782.7|157440.7|157781.8|157439.8|4
1653344680000|2022-05-23 22:24:40|157777.1|157435.1|157781.5|157439.5|157782.2|157440.2|157777.1|157435.1|4
1653344690000|2022-05-23 22:24:50|157780.5|157438.5|157779|157437|157781.1|157439.1|157779|157437|4
1653344700000|2022-05-23 22:25:00|157778.9|157436.9|157782.3|157440.3|157787.9|157445.9|157778.9|157436.9|6
1653344710000|2022-05-23 22:25:10|157797|157455|157782.5|157440.5|157797|157455|157782.5|157440.5|6
1653344720000|2022-05-23 22:25:20|157780|157438|157790.4|157448.4|157796.7|157454.7|157780|157438|7
1653344730000|2022-05-23 22:25:30|157794.6|157452.6|157798.1|157456.1|157798.1|157456.1|157785.4|157443.4|6
1653344740000|2022-05-23 22:25:40|157798.6|157456.6|157794.4|157452.4|157798.6|157456.6|157794.4|157452.4|5
1653344750000|2022-05-23 22:25:50|157791.3|157449.3|157785.2|157443.2|157791.3|157449.3|157785.2|157443.2|3
1653344760000|2022-05-23 22:26:00|157773.1|157431.1|157799.8|157457.8|157801.1|157459.1|157773.1|157431.1|12
1653344770000|2022-05-23 22:26:10|157796.7|157454.7|157793.1|157451.1|157802.5|157460.5|157788.5|157446.5|9
1653344780000|2022-05-23 22:26:20|157787.7|157445.7|157788.6|157446.6|157791.2|157449.2|157786.9|157444.9|4
1653344790000|2022-05-23 22:26:30|157783.7|157441.7|157783.8|157441.8|157783.8|157441.8|157783.7|157441.7|2
1653344800000|2022-05-23 22:26:40|157791.2|157449.2|157788.2|157446.2|157791.2|157449.2|157784|157442|5
1653344810000|2022-05-23 22:26:50|157782.2|157440.2|157775.3|157433.3|157787.3|157445.3|157775.3|157433.3|3
1653344820000|2022-05-23 22:27:00|157809.9|157467.9|157786.2|157444.2|157809.9|157467.9|157786.2|157444.2|4
1653344830000|2022-05-23 22:27:10|157788.9|157446.9|157784.4|157442.4|157788.9|157446.9|157784.4|157442.4|6
1653344840000|2022-05-23 22:27:20|157782.7|157440.7|157782.8|157440.8|157782.8|157440.8|157782.6|157440.6|3
1653344850000|2022-05-23 22:27:30|157782.6|157440.6|157777.9|157435.9|157782.6|157440.6|157776.8|157434.8|6
1653344860000|2022-05-23 22:27:40|157777.3|157435.3|157783.2|157441.2|157788.9|157446.9|157777.3|157435.3|6
1653344870000|2022-05-23 22:27:50|157781.5|157439.5|157787.9|157445.9|157791.7|157449.7|157781.5|157439.5|3
1653344880000|2022-05-23 22:28:00|157786.5|157444.5|157784.8|157442.8|157786.8|157444.8|157784.8|157442.8|5
1653344890000|2022-05-23 22:28:10|157786.6|157444.6|157784.8|157442.8|157786.6|157444.6|157784.8|157442.8|2
1653344900000|2022-05-23 22:28:20|157781.1|157439.1|157777.9|157435.9|157781.1|157439.1|157777.9|157435.9|4
1653344910000|2022-05-23 22:28:30|157776.5|157434.5|157780|157438|157782.4|157440.4|157776.5|157434.5|4
1653344920000|2022-05-23 22:28:40|157784.4|157442.4|157780|157438|157784.4|157442.4|157780|157438|5
1653344930000|2022-05-23 22:28:50|157795.4|157453.4|157787.7|157445.7|157795.4|157453.4|157787.7|157445.7|5
1653344940000|2022-05-23 22:29:00|157788.9|157446.9|157785|157443|157789.4|157447.4|157785|157443|6
1653344950000|2022-05-23 22:29:10|157780.5|157438.5|157778.3|157436.3|157780.5|157438.5|157778.3|157436.3|4
1653344960000|2022-05-23 22:29:20|157774.2|157432.2|157778.8|157436.8|157788.5|157446.5|157774.2|157432.2|7
1653344970000|2022-05-23 22:29:30|157786.9|157444.9|157777.3|157435.3|157786.9|157444.9|157777.3|157435.3|6
1653344980000|2022-05-23 22:29:40|157773.1|157431.1|157789.1|157447.1|157798.4|157456.4|157773.1|157431.1|4
1653344990000|2022-05-23 22:29:50|157790.2|157448.2|157786.4|157444.4|157790.2|157448.2|157786.3|157444.3|5
1653345000000|2022-05-23 22:30:00|157780.2|157438.2|157781.8|157439.8|157781.8|157439.8|157780.2|157438.2|3
1653345010000|2022-05-23 22:30:10|157782.9|157440.9|157784|157442|157785.1|157443.1|157782.9|157440.9|3
1653345020000|2022-05-23 22:30:20|157773.6|157431.6|157779.9|157437.9|157779.9|157437.9|157773.6|157431.6|5
1653345030000|2022-05-23 22:30:30|157792.8|157450.8|157784.1|157442.1|157792.8|157450.8|157784.1|157442.1|7
1653345040000|2022-05-23 22:30:40|157799.9|157457.9|157786.5|157444.5|157799.9|157457.9|157786.4|157444.4|4
1653345050000|2022-05-23 22:30:50|157789.1|157447.1|157789.5|157447.5|157789.5|157447.5|157785.2|157443.2|6
1653345060000|2022-05-23 22:31:00|157786.9|157444.9|157789|157447|157789.1|157447.1|157785.8|157443.8|10
1653345070000|2022-05-23 22:31:10|157794.2|157452.2|157784.3|157442.3|157794.2|157452.2|157784.1|157442.1|5
1653345080000|2022-05-23 22:31:20|157779.3|157437.3|157777.9|157435.9|157779.3|157437.3|157777.9|157435.9|2
1653345090000|2022-05-23 22:31:30|157790.1|157448.1|157793.6|157451.6|157800.6|157458.6|157788.6|157446.6|8
1653345100000|2022-05-23 22:31:40|157792.1|157450.1|157784.5|157442.5|157792.1|157450.1|157784.5|157442.5|6
1653345110000|2022-05-23 22:31:50|157792.3|157450.3|157787.9|157445.9|157792.3|157450.3|157787.9|157445.9|4
1653345120000|2022-05-23 22:32:00|157783.2|157441.2|157783|157441|157784.7|157442.7|157783|157441|4
1653345130000|2022-05-23 22:32:10|157788.5|157446.5|157784.7|157442.7|157788.5|157446.5|157784.7|157442.7|3
1653345140000|2022-05-23 22:32:20|157782.7|157440.7|157779.4|157437.4|157782.9|157440.9|157779.4|157437.4|4
1653345150000|2022-05-23 22:32:30|157794.3|157452.3|157789|157447|157804.9|157462.9|157788.3|157446.3|7
1653345160000|2022-05-23 22:32:40|157789.2|157447.2|157787.2|157445.2|157789.2|157447.2|157786.5|157444.5|4
1653345170000|2022-05-23 22:32:50|157787.5|157445.5|157778.8|157436.8|157788.5|157446.5|157778.8|157436.8|6
1653345180000|2022-05-23 22:33:00|157789.4|157447.4|157784|157442|157789.4|157447.4|157783|157441|8
1653345190000|2022-05-23 22:33:10|157784.2|157442.2|157784.2|157442.2|157784.2|157442.2|157784.2|157442.2|1
1653345200000|2022-05-23 22:33:20|157791.8|157449.8|157803.1|157461.1|157803.1|157461.1|157787.5|157445.5|4
1653345210000|2022-05-23 22:33:30|157793.8|157451.8|157787.8|157445.8|157794.4|157452.4|157787.8|157445.8|4
1653345220000|2022-05-23 22:33:40|157790.8|157448.8|157786.1|157444.1|157790.8|157448.8|157785.5|157443.5|6
1653345230000|2022-05-23 22:33:50|157783.3|157441.3|157781.2|157439.2|157784.4|157442.4|157781.2|157439.2|4
1653345240000|2022-05-23 22:34:00|157782|157440|157784|157442|157788.2|157446.2|157782|157440|4
1653345250000|2022-05-23 22:34:10|157785.5|157443.5|157784|157442|157785.5|157443.5|157783.9|157441.9|4
1653345260000|2022-05-23 22:34:20|157796.9|157454.9|157791.1|157449.1|157796.9|157454.9|157791.1|157449.1|5
1653345270000|2022-05-23 22:34:30|157790.8|157448.8|157790.3|157448.3|157790.8|157448.8|157790.3|157448.3|4
1653345280000|2022-05-23 22:34:40|157786.6|157444.6|157786.7|157444.7|157787.4|157445.4|157783.7|157441.7|5
1653345290000|2022-05-23 22:34:50|157784.6|157442.6|157780.4|157438.4|157785.1|157443.1|157780.4|157438.4|4
1653345300000|2022-05-23 22:35:00|157783.3|157441.3|157785.8|157443.8|157788.1|157446.1|157781.8|157439.8|7
1653345310000|2022-05-23 22:35:10|157785.6|157443.6|157793.7|157451.7|157793.7|157451.7|157784.3|157442.3|3
1653345320000|2022-05-23 22:35:20|157788.6|157446.6|157786.5|157444.5|157788.6|157446.6|157785.8|157443.8|6
1653345330000|2022-05-23 22:35:30|157786.9|157444.9|157786|157444|157790.5|157448.5|157786|157444|5
1653345340000|2022-05-23 22:35:40|157787.1|157445.1|157783.7|157441.7|157787.1|157445.1|157783.7|157441.7|3
1653345350000|2022-05-23 22:35:50|157747.3|157405.3|157782.7|157440.7|157782.7|157440.7|157747.3|157405.3|4
1653345360000|2022-05-23 22:36:00|157781.1|157439.1|157785.3|157443.3|157787.4|157445.4|157780.5|157438.5|6
1653345370000|2022-05-23 22:36:10|157795.8|157453.8|157789.7|157447.7|157795.8|157453.8|157789.5|157447.5|4
1653345380000|2022-05-23 22:36:20|157787.9|157445.9|157787.7|157445.7|157790.7|157448.7|157787.7|157445.7|4
1653345390000|2022-05-23 22:36:30|157788.4|157446.4|157786.4|157444.4|157788.4|157446.4|157779.1|157437.1|5
1653345400000|2022-05-23 22:36:40|157783.8|157441.8|157778.7|157436.7|157783.8|157441.8|157778.7|157436.7|3
1653345410000|2022-05-23 22:36:50|157780.6|157438.6|157792.1|157450.1|157795.7|157453.7|157778.7|157436.7|6
1653345420000|2022-05-23 22:37:00|157787.6|157445.6|157795.8|157453.8|157797.9|157455.9|157785.4|157443.4|7
1653345430000|2022-05-23 22:37:10|157787|157445|157789.3|157447.3|157792|157450|157785.8|157443.8|7
1653345440000|2022-05-23 22:37:20|157785.2|157443.2|157784.9|157442.9|157785.2|157443.2|157784.9|157442.9|2
1653345450000|2022-05-23 22:37:30|157785.2|157443.2|157790.4|157448.4|157798.2|157456.2|157785.2|157443.2|7
1653345460000|2022-05-23 22:37:40|157788.1|157446.1|157786.5|157444.5|157791.1|157449.1|157781|157439|5
1653345470000|2022-05-23 22:37:50|157785.3|157443.3|157785.3|157443.3|157785.3|157443.3|157783.4|157441.4|5
1653345480000|2022-05-23 22:38:00|157783.4|157441.4|157785.9|157443.9|157793.4|157451.4|157783.4|157441.4|3
1653345490000|2022-05-23 22:38:10|157786.5|157444.5|157786.2|157444.2|157788.2|157446.2|157785.4|157443.4|5
1653345500000|2022-05-23 22:38:20|157786.3|157444.3|157781.4|157439.4|157786.4|157444.4|157780.8|157438.8|5
1653345510000|2022-05-23 22:38:30|157792|157450|157786|157444|157794.5|157452.5|157786|157444|8
1653345520000|2022-05-23 22:38:40|157783.7|157441.7|157781.6|157439.6|157783.7|157441.7|157781.6|157439.6|5
1653345530000|2022-05-23 22:38:50|157787.5|157445.5|157787.5|157445.5|157787.5|157445.5|157787.5|157445.5|1
1653345540000|2022-05-23 22:39:00|157784.4|157442.4|157783|157441|157785.5|157443.5|157783|157441|5
1653345550000|2022-05-23 22:39:10|157784.8|157442.8|157788.2|157446.2|157789.3|157447.3|157774.9|157432.9|8
1653345560000|2022-05-23 22:39:20|157785.2|157443.2|157796|157454|157796|157454|157785.2|157443.2|3
1653345570000|2022-05-23 22:39:30|157789.1|157447.1|157787.1|157445.1|157789.1|157447.1|157784.7|157442.7|3
1653345580000|2022-05-23 22:39:40|157784.7|157442.7|157791|157449|157791|157449|157784.3|157442.3|3
1653345590000|2022-05-23 22:39:50|157788.9|157446.9|157779|157437|157788.9|157446.9|157779|157437|4
1653345600000|2022-05-23 22:40:00|157782|157440|157791.5|157449.5|157795.1|157453.1|157781|157439|6
1653345610000|2022-05-23 22:40:10|157786.3|157444.3|157786.1|157444.1|157787.5|157445.5|157785.6|157443.6|5
1653345620000|2022-05-23 22:40:20|157794.9|157452.9|157788.9|157446.9|157794.9|157452.9|157788.9|157446.9|3
1653345630000|2022-05-23 22:40:30|157785.5|157443.5|157787.8|157445.8|157790.9|157448.9|157784.7|157442.7|7
1653345640000|2022-05-23 22:40:40|157786.7|157444.7|157784.2|157442.2|157786.7|157444.7|157784.2|157442.2|4
1653345650000|2022-05-23 22:40:50|157784.3|157442.3|157779.2|157437.2|157784.3|157442.3|157776.3|157434.3|4
1653345660000|2022-05-23 22:41:00|157778.1|157436.1|157790.2|157448.2|157791.4|157449.4|157778.1|157436.1|3
1653345670000|2022-05-23 22:41:10|157785.2|157443.2|157786.8|157444.8|157792.3|157450.3|157785.2|157443.2|6
1653345680000|2022-05-23 22:41:20|157785|157443|157785.6|157443.6|157794|157452|157785|157443|6
1653345690000|2022-05-23 22:41:30|157786.3|157444.3|157783.9|157441.9|157786.3|157444.3|157783.9|157441.9|4
1653345700000|2022-05-23 22:41:40|157785.6|157443.6|157787.8|157445.8|157791.4|157449.4|157783.9|157441.9|4
1653345710000|2022-05-23 22:41:50|157784.4|157442.4|157786.5|157444.5|157786.5|157444.5|157784.4|157442.4|4
1653345720000|2022-05-23 22:42:00|157776.6|157434.6|157790.6|157448.6|157793.8|157451.8|157776.6|157434.6|5
1653345730000|2022-05-23 22:42:10|157796.4|157454.4|157786.2|157444.2|157796.4|157454.4|157785.9|157443.9|5
1653345740000|2022-05-23 22:42:20|157785.9|157443.9|157787.1|157445.1|157787.1|157445.1|157785.3|157443.3|4
1653345750000|2022-05-23 22:42:30|157780.8|157438.8|157789.7|157447.7|157792.8|157450.8|157780.8|157438.8|4
1653345760000|2022-05-23 22:42:40|157791.1|157449.1|157781.3|157439.3|157791.1|157449.1|157763.6|157421.6|5
1653345770000|2022-05-23 22:42:50|157780.2|157438.2|157784.6|157442.6|157784.6|157442.6|157726.5|157384.5|13
1653345780000|2022-05-23 22:43:00|157790.8|157448.8|157786.4|157444.4|157793.3|157451.3|157784.6|157442.6|8
1653345790000|2022-05-23 22:43:10|157788.2|157446.2|157786.2|157444.2|157789.6|157447.6|157785.5|157443.5|12
1653345800000|2022-05-23 22:43:20|157785.4|157443.4|157780.2|157438.2|157785.5|157443.5|157780.2|157438.2|9
1653345810000|2022-05-23 22:43:30|157780.8|157438.8|157776.3|157434.3|157780.8|157438.8|157775.3|157433.3|4
1653345820000|2022-05-23 22:43:40|157777|157435|157785.6|157443.6|157785.6|157443.6|157776.8|157434.8|4
1653345830000|2022-05-23 22:43:50|157783.9|157441.9|157783.7|157441.7|157783.9|157441.9|157783.7|157441.7|2
1653345840000|2022-05-23 22:44:00|157783.8|157441.8|157795.2|157453.2|157805|157463|157783.8|157441.8|11
1653345850000|2022-05-23 22:44:10|157791.7|157449.7|157790.8|157448.8|157815|157473|157790.8|157448.8|4
1653345860000|2022-05-23 22:44:20|157789.7|157447.7|157802.8|157460.8|157803.3|157461.3|157789.7|157447.7|5
1653345870000|2022-05-23 22:44:30|157795|157453|157801.1|157459.1|157813.1|157471.1|157795|157453|3
1653345880000|2022-05-23 22:44:40|157819|157477|157780.1|157438.1|157819|157477|157780.1|157438.1|6
1653345890000|2022-05-23 22:44:50|157780.8|157438.8|157799.7|157457.7|157802.6|157460.6|157777.1|157435.1|6
1653345900000|2022-05-23 22:45:00|157796.7|157454.7|157787.5|157445.5|157798.3|157456.3|157768.2|157426.2|14
1653345910000|2022-05-23 22:45:10|157786|157444|157782.5|157440.5|157786|157444|157781.7|157439.7|7
1653345920000|2022-05-23 22:45:20|157782.8|157440.8|157784.5|157442.5|157784.5|157442.5|157782.8|157440.8|2
1653345930000|2022-05-23 22:45:30|157784.9|157442.9|157779.3|157437.3|157784.9|157442.9|157779.3|157437.3|5
1653345940000|2022-05-23 22:45:40|157784|157442|157785.1|157443.1|157785.7|157443.7|157784|157442|3
1653345950000|2022-05-23 22:45:50|157794.3|157452.3|157788.3|157446.3|157794.3|157452.3|157788.3|157446.3|4
1653345960000|2022-05-23 22:46:00|157786.2|157444.2|157791.2|157449.2|157793.8|157451.8|157783.1|157441.1|12
1653345970000|2022-05-23 22:46:10|157789.8|157447.8|157792.8|157450.8|157792.8|157450.8|157788.2|157446.2|6
1653345980000|2022-05-23 22:46:20|157795.7|157453.7|157790.9|157448.9|157795.7|157453.7|157790.1|157448.1|5
1653345990000|2022-05-23 22:46:30|157801.9|157459.9|157795|157453|157801.9|157459.9|157795|157453|2
1653346000000|2022-05-23 22:46:40|157793.1|157451.1|157797.1|157455.1|157799.7|157457.7|157793.1|157451.1|6
1653346010000|2022-05-23 22:46:50|157803.4|157461.4|157802|157460|157806.5|157464.5|157802|157460|4
1653346020000|2022-05-23 22:47:00|157797|157455|157790.3|157448.3|157799.9|157457.9|157789.2|157447.2|6
1653346030000|2022-05-23 22:47:10|157790.8|157448.8|157810.7|157468.7|157810.7|157468.7|157790.8|157448.8|6
1653346040000|2022-05-23 22:47:20|157798.5|157456.5|157805.6|157463.6|157814.2|157472.2|157798.5|157456.5|5
1653346050000|2022-05-23 22:47:30|157802.6|157460.6|157809.1|157467.1|157809.1|157467.1|157790.5|157448.5|9
1653346060000|2022-05-23 22:47:40|157810.1|157468.1|157808.1|157466.1|157810.7|157468.7|157798.6|157456.6|5
1653346070000|2022-05-23 22:47:50|157807.8|157465.8|157787.4|157445.4|157807.8|157465.8|157787.4|157445.4|5
1653346080000|2022-05-23 22:48:00|157801.2|157459.2|157795.7|157453.7|157807.1|157465.1|157795.7|157453.7|7
1653346090000|2022-05-23 22:48:10|157780.7|157438.7|157818|157476|157818|157476|157780.7|157438.7|3
1653346100000|2022-05-23 22:48:20|157793.8|157451.8|157814|157472|157814|157472|157793.8|157451.8|3
1653346110000|2022-05-23 22:48:30|157805|157463|157818|157476|157818.2|157476.2|157804.3|157462.3|11
1653346120000|2022-05-23 22:48:40|157818.3|157476.3|157788.8|157446.8|157818.3|157476.3|157788.8|157446.8|6
1653346130000|2022-05-23 22:48:50|157793|157451|157801.6|157459.6|157808.8|157466.8|157793|157451|6
1653346140000|2022-05-23 22:49:00|157799.5|157457.5|157803.8|157461.8|157820.2|157478.2|157796.2|157454.2|6
1653346150000|2022-05-23 22:49:10|157806|157464|157790.7|157448.7|157806|157464|157790.7|157448.7|6
1653346160000|2022-05-23 22:49:20|157793.8|157451.8|157813.8|157471.8|157822.6|157480.6|157793.8|157451.8|5
1653346170000|2022-05-23 22:49:30|157808.8|157466.8|157800.4|157458.4|157817.4|157475.4|157800.4|157458.4|5
1653346180000|2022-05-23 22:49:40|157801.9|157459.9|157799.1|157457.1|157801.9|157459.9|157798.9|157456.9|3
1653346190000|2022-05-23 22:49:50|157822.9|157480.9|157804.1|157462.1|157822.9|157480.9|157804.1|157462.1|6
1653346200000|2022-05-23 22:50:00|157799.9|157457.9|157777.7|157435.7|157799.9|157457.9|157777.6|157435.6|7
1653346210000|2022-05-23 22:50:10|157777.9|157435.9|157799.4|157457.4|157813.9|157471.9|157777.9|157435.9|5
1653346220000|2022-05-23 22:50:20|157799.3|157457.3|157790.6|157448.6|157799.3|157457.3|157790.6|157448.6|3
1653346230000|2022-05-23 22:50:30|157787.3|157445.3|157787.3|157445.3|157790.6|157448.6|157787.3|157445.3|3
1653346240000|2022-05-23 22:50:40|157828.6|157486.6|157796.6|157454.6|157828.6|157486.6|157796.6|157454.6|4
1653346250000|2022-05-23 22:50:50|157799.1|157457.1|157781.4|157439.4|157802.4|157460.4|157781.4|157439.4|3
1653346260000|2022-05-23 22:51:00|157823.3|157481.3|157806.5|157464.5|157823.3|157481.3|157806.5|157464.5|4
1653346270000|2022-05-23 22:51:10|157781.4|157439.4|157781.6|157439.6|157781.6|157439.6|157781.4|157439.4|3
1653346280000|2022-05-23 22:51:20|157796.3|157454.3|157781.6|157439.6|157838.7|157496.7|157781.6|157439.6|3
1653346290000|2022-05-23 22:51:30|157782.8|157440.8|157782.4|157440.4|157782.8|157440.8|157782.4|157440.4|2
1653346300000|2022-05-23 22:51:40|157782.5|157440.5|157779.2|157437.2|157782.5|157440.5|157778.5|157436.5|4
1653346310000|2022-05-23 22:51:50|157828.4|157486.4|157796.9|157454.9|157828.4|157486.4|157796.2|157454.2|5
1653346320000|2022-05-23 22:52:00|157783.4|157441.4|157781.8|157439.8|157783.4|157441.4|157781.1|157439.1|3
1653346330000|2022-05-23 22:52:10|157822|157480|157803.5|157461.5|157822|157480|157803.5|157461.5|7
1653346340000|2022-05-23 22:52:20|157803.4|157461.4|157794.4|157452.4|157825|157483|157794.4|157452.4|5
1653346350000|2022-05-23 22:52:30|157795.4|157453.4|157795.9|157453.9|157797.6|157455.6|157794.4|157452.4|4
1653346360000|2022-05-23 22:52:40|157815.3|157473.3|157808.2|157466.2|157815.3|157473.3|157808.2|157466.2|2
1653346370000|2022-05-23 22:52:50|157802.6|157460.6|157817.2|157475.2|157817.2|157475.2|157802.6|157460.6|2
1653346380000|2022-05-23 22:53:00|157807.3|157465.3|157795.3|157453.3|157807.6|157465.6|157792.2|157450.2|7
1653346390000|2022-05-23 22:53:10|157800.2|157458.2|157788.7|157446.7|157800.2|157458.2|157788.7|157446.7|5
1653346400000|2022-05-23 22:53:20|157782.8|157440.8|157795.9|157453.9|157797.5|157455.5|157782.8|157440.8|7
1653346410000|2022-05-23 22:53:30|157794.1|157452.1|157792.2|157450.2|157794.1|157452.1|157781.5|157439.5|6
1653346420000|2022-05-23 22:53:40|157784.2|157442.2|157784.6|157442.6|157784.6|157442.6|157784.2|157442.2|2
1653346430000|2022-05-23 22:53:50|157784.2|157442.2|157811.2|157469.2|157824.3|157482.3|157784.2|157442.2|6
1653346440000|2022-05-23 22:54:00|157806.1|157464.1|157785.9|157443.9|157814.9|157472.9|157785.9|157443.9|5
1653346450000|2022-05-23 22:54:10|157829.5|157487.5|157823.6|157481.6|157829.5|157487.5|157800.9|157458.9|9
1653346460000|2022-05-23 22:54:20|157824|157482|157794.4|157452.4|157826|157484|157794.4|157452.4|9
1653346470000|2022-05-23 22:54:30|157794.9|157452.9|157779.7|157437.7|157794.9|157452.9|157779.7|157437.7|5
1653346480000|2022-05-23 22:54:40|157780.7|157438.7|157804.1|157462.1|157815.1|157473.1|157780.7|157438.7|6
1653346490000|2022-05-23 22:54:50|157798|157456|157800.4|157458.4|157800.4|157458.4|157798|157456|2
1653346500000|2022-05-23 22:55:00|157802|157460|157787.8|157445.8|157803.2|157461.2|157787.8|157445.8|4
1653346510000|2022-05-23 22:55:10|157788.2|157446.2|157802.6|157460.6|157809.9|157467.9|157782|157440|5
1653346520000|2022-05-23 22:55:20|157797.6|157455.6|157799.3|157457.3|157799.3|157457.3|157797.6|157455.6|2
1653346530000|2022-05-23 22:55:30|157800.3|157458.3|157817.2|157475.2|157817.2|157475.2|157800.3|157458.3|3
1653346540000|2022-05-23 22:55:40|157808|157466|157831.4|157489.4|157831.4|157489.4|157785.7|157443.7|5
1653346550000|2022-05-23 22:55:50|157812.3|157470.3|157799.1|157457.1|157812.3|157470.3|157799.1|157457.1|4
1653346560000|2022-05-23 22:56:00|157790.7|157448.7|157815.7|157473.7|157815.7|157473.7|157782.2|157440.2|5
1653346570000|2022-05-23 22:56:10|157811.4|157469.4|157797.7|157455.7|157811.4|157469.4|157797.7|157455.7|3
1653346580000|2022-05-23 22:56:20|157797.6|157455.6|157826|157484|157826|157484|157797.6|157455.6|4
1653346590000|2022-05-23 22:56:30|157821.7|157479.7|157787.1|157445.1|157821.7|157479.7|157787.1|157445.1|3
1653346600000|2022-05-23 22:56:40|157786.8|157444.8|157781.4|157439.4|157786.8|157444.8|157779.3|157437.3|3
1653346610000|2022-05-23 22:56:50|157793.2|157451.2|157815|157473|157828.1|157486.1|157790.3|157448.3|5
1653346620000|2022-05-23 22:57:00|157811.6|157469.6|157803.7|157461.7|157832.7|157490.7|157803.7|157461.7|8
1653346630000|2022-05-23 22:57:10|157785.4|157443.4|157784.8|157442.8|157785.4|157443.4|157783.5|157441.5|4
1653346640000|2022-05-23 22:57:20|157824.6|157482.6|157806.9|157464.9|157824.6|157482.6|157806.9|157464.9|3
1653346650000|2022-05-23 22:57:30|157807.4|157465.4|157786.3|157444.3|157807.4|157465.4|157783.9|157441.9|3
1653346670000|2022-05-23 22:57:50|157830.4|157488.4|157804.4|157462.4|157830.4|157488.4|157800.8|157458.8|6
1653346680000|2022-05-23 22:58:00|157804.5|157462.5|157809.3|157467.3|157817.2|157475.2|157782.7|157440.7|6
1653346690000|2022-05-23 22:58:10|157796.4|157454.4|157797.1|157455.1|157797.1|157455.1|157794.4|157452.4|3
1653346700000|2022-05-23 22:58:20|157796.8|157454.8|157813.3|157471.3|157815.6|157473.6|157796.7|157454.7|5
1653346710000|2022-05-23 22:58:30|157809.3|157467.3|157808.8|157466.8|157809.3|157467.3|157804.1|157462.1|4
1653346720000|2022-05-23 22:58:40|157827.7|157485.7|157785|157443|157830.4|157488.4|157785|157443|4
1653346730000|2022-05-23 22:58:50|157783.3|157441.3|157789.9|157447.9|157796.4|157454.4|157783.3|157441.3|8
1653346740000|2022-05-23 22:59:00|157789.5|157447.5|157797.7|157455.7|157824.7|157482.7|157789.5|157447.5|7
1653346750000|2022-05-23 22:59:10|157801.3|157459.3|157798.8|157456.8|157801.3|157459.3|157798.8|157456.8|2
1653346760000|2022-05-23 22:59:20|157813.5|157471.5|157806.2|157464.2|157818.6|157476.6|157806.2|157464.2|5
1653346770000|2022-05-23 22:59:30|157802.8|157460.8|157821.9|157479.9|157821.9|157479.9|157782.9|157440.9|4
1653346780000|2022-05-23 22:59:40|157823.1|157481.1|157811.7|157469.7|157833.5|157491.5|157809.2|157467.2|5
1653346790000|2022-05-23 22:59:50|157808.6|157466.6|157790|157448|157815.6|157473.6|157788.9|157446.9|5
1653346800000|2022-05-23 23:00:00|157786.3|157444.3|157800.8|157458.8|157822.1|157480.1|157786.3|157444.3|14
1653346810000|2022-05-23 23:00:10|157802|157460|157797.6|157455.6|157802|157460|157796.2|157454.2|5
1653346820000|2022-05-23 23:00:20|157798.4|157456.4|157805.6|157463.6|157812.9|157470.9|157794.7|157452.7|6
1653346830000|2022-05-23 23:00:30|157803.4|157461.4|157799.8|157457.8|157803.7|157461.7|157797.1|157455.1|5
1653346840000|2022-05-23 23:00:40|157806.7|157464.7|157785.9|157443.9|157806.7|157464.7|157785.9|157443.9|2
1653346850000|2022-05-23 23:00:50|157788|157446|157830.3|157488.3|157830.3|157488.3|157788|157446|4
1653346860000|2022-05-23 23:01:00|157820.1|157478.1|157773.3|157431.3|157837|157495|157764|157422|14
1653346870000|2022-05-23 23:01:10|157773.6|157431.6|157773.1|157431.1|157773.6|157431.6|157772|157430|11
1653346880000|2022-05-23 23:01:20|157809.4|157467.4|157787.2|157445.2|157809.4|157467.4|157787.2|157445.2|11
1653346890000|2022-05-23 23:01:30|157790.7|157448.7|157778.1|157436.1|157790.7|157448.7|157775.9|157433.9|11
1653346900000|2022-05-23 23:01:40|157769.3|157427.3|157771.5|157429.5|157772.3|157430.3|157769.3|157427.3|8
1653346910000|2022-05-23 23:01:50|157816.4|157474.4|157799.6|157457.6|157816.4|157474.4|157794.4|157452.4|11
1653346920000|2022-05-23 23:02:00|157797.9|157455.9|157792.9|157450.9|157797.9|157455.9|157790.7|157448.7|7
1653346930000|2022-05-23 23:02:10|157794.1|157452.1|157813.9|157471.9|157813.9|157471.9|157778|157436|5
1653346940000|2022-05-23 23:02:20|157807.9|157465.9|157771.9|157429.9|157807.9|157465.9|157771.9|157429.9|7
1653346950000|2022-05-23 23:02:30|157767.9|157425.9|157770|157428|157774|157432|157767.9|157425.9|8
1653346960000|2022-05-23 23:02:40|157770.7|157428.7|157812.5|157470.5|157812.5|157470.5|157770.6|157428.6|6
1653346970000|2022-05-23 23:02:50|157797.5|157455.5|157797.7|157455.7|157797.7|157455.7|157793.2|157451.2|5
1653346980000|2022-05-23 23:03:00|157791.6|157449.6|157783.5|157441.5|157791.6|157449.6|157777|157435|10
1653346990000|2022-05-23 23:03:10|157783.7|157441.7|157801.7|157459.7|157801.7|157459.7|157773.5|157431.5|6
1653347000000|2022-05-23 23:03:20|157796.7|157454.7|157792.7|157450.7|157804.9|157462.9|157792.7|157450.7|9
1653347010000|2022-05-23 23:03:30|157792.5|157450.5|157780|157438|157792.5|157450.5|157779.1|157437.1|4
1653347020000|2022-05-23 23:03:40|157781.5|157439.5|157859.5|157517.5|157859.5|157517.5|157781.5|157439.5|3
1653347030000|2022-05-23 23:03:50|157782.6|157440.6|157781.2|157439.2|157782.6|157440.6|157779.2|157437.2|5
1653347040000|2022-05-23 23:04:00|157775.7|157433.7|157778.6|157436.6|157778.7|157436.7|157774.6|157432.6|9
1653347050000|2022-05-23 23:04:10|157778.9|157436.9|157803.5|157461.5|157813.6|157471.6|157776|157434|6
1653347060000|2022-05-23 23:04:20|157801.3|157459.3|157792.7|157450.7|157805.8|157463.8|157792.7|157450.7|5
1653347070000|2022-05-23 23:04:30|157791.9|157449.9|157791.6|157449.6|157816.8|157474.8|157777.4|157435.4|8
1653347080000|2022-05-23 23:04:40|157789|157447|157799.8|157457.8|157811.8|157469.8|157781.3|157439.3|8
1653347090000|2022-05-23 23:04:50|157795.8|157453.8|157813.3|157471.3|157813.3|157471.3|157795.6|157453.6|5
1653347100000|2022-05-23 23:05:00|157805.3|157463.3|157792|157450|157807.8|157465.8|157792|157450|7
1653347110000|2022-05-23 23:05:10|157795.9|157453.9|157777.8|157435.8|157795.9|157453.9|157777.8|157435.8|4
1653347120000|2022-05-23 23:05:20|157816.9|157474.9|157775.3|157433.3|157816.9|157474.9|157771.9|157429.9|6
1653347130000|2022-05-23 23:05:30|157775.9|157433.9|157778.2|157436.2|157779.1|157437.1|157773.3|157431.3|6
1653347140000|2022-05-23 23:05:40|157814.9|157472.9|157814.1|157472.1|157817.1|157475.1|157810.6|157468.6|7
1653347150000|2022-05-23 23:05:50|157811|157469|157801.4|157459.4|157811.1|157469.1|157801.4|157459.4|4
1653347160000|2022-05-23 23:06:00|157802.5|157460.5|157788.7|157446.7|157802.5|157460.5|157776.3|157434.3|9
1653347170000|2022-05-23 23:06:10|157789.1|157447.1|157819.1|157477.1|157824|157482|157788.6|157446.6|7
1653347180000|2022-05-23 23:06:20|157812.5|157470.5|157810.6|157468.6|157824.2|157482.2|157810.6|157468.6|9
1653347190000|2022-05-23 23:06:30|157810.5|157468.5|157783.3|157441.3|157810.5|157468.5|157779.5|157437.5|9
1653347200000|2022-05-23 23:06:40|157821.9|157479.9|157808.3|157466.3|157821.9|157479.9|157804.3|157462.3|6
1653347210000|2022-05-23 23:06:50|157789.7|157447.7|157780.6|157438.6|157790|157448|157776.2|157434.2|6
1653347220000|2022-05-23 23:07:00|157782.6|157440.6|157810.2|157468.2|157838.5|157496.5|157777.3|157435.3|6
1653347230000|2022-05-23 23:07:10|157807.8|157465.8|157817.6|157475.6|157819.1|157477.1|157807.7|157465.7|7
1653347240000|2022-05-23 23:07:20|157807.6|157465.6|157802.4|157460.4|157807.6|157465.6|157798.5|157456.5|3
1653347250000|2022-05-23 23:07:30|157812.3|157470.3|157817.5|157475.5|157835.9|157493.9|157780.1|157438.1|6
1653347260000|2022-05-23 23:07:40|157794.8|157452.8|157783.4|157441.4|157799.2|157457.2|157776.6|157434.6|8
1653347270000|2022-05-23 23:07:50|157775.4|157433.4|157780.6|157438.6|157780.6|157438.6|157775.4|157433.4|4
1653347280000|2022-05-23 23:08:00|157782.5|157440.5|157820.3|157478.3|157843.3|157501.3|157782.5|157440.5|9
1653347290000|2022-05-23 23:08:10|157815.1|157473.1|157815.1|157473.1|157815.1|157473.1|157807.8|157465.8|6
1653347300000|2022-05-23 23:08:20|157815.3|157473.3|157808.2|157466.2|157816.5|157474.5|157780.5|157438.5|7
1653347310000|2022-05-23 23:08:30|157808.1|157466.1|157785.2|157443.2|157813|157471|157785.2|157443.2|4
1653347320000|2022-05-23 23:08:40|157780|157438|157802.1|157460.1|157817.7|157475.7|157779.7|157437.7|6
1653347330000|2022-05-23 23:08:50|157803.6|157461.6|157802.4|157460.4|157818.8|157476.8|157787.8|157445.8|11
1653347340000|2022-05-23 23:09:00|157799.5|157457.5|157811.8|157469.8|157838|157496|157799.5|157457.5|10
1653347350000|2022-05-23 23:09:10|157810.6|157468.6|157811.6|157469.6|157815.9|157473.9|157805.9|157463.9|8
1653347360000|2022-05-23 23:09:20|157830.8|157488.8|157811.6|157469.6|157830.8|157488.8|157811.6|157469.6|4
1653347370000|2022-05-23 23:09:30|157824.1|157482.1|157804.5|157462.5|157824.1|157482.1|157802.4|157460.4|5
1653347390000|2022-05-23 23:09:50|157805|157463|157793.9|157451.9|157843.8|157501.8|157793.9|157451.9|10
1653347400000|2022-05-23 23:10:00|157796.5|157454.5|157799.9|157457.9|157800.2|157458.2|157795.1|157453.1|7
1653347410000|2022-05-23 23:10:10|157846.8|157504.8|157821.7|157479.7|157846.8|157504.8|157820.6|157478.6|4
1653347420000|2022-05-23 23:10:20|157819.1|157477.1|157809.5|157467.5|157819.1|157477.1|157809.5|157467.5|3
1653347430000|2022-05-23 23:10:30|157857|157515|157809|157467|157857|157515|157809|157467|4
1653347440000|2022-05-23 23:10:40|157798.3|157456.3|157800.2|157458.2|157801.4|157459.4|157797.9|157455.9|4
1653347450000|2022-05-23 23:10:50|157800.6|157458.6|157817|157475|157829.1|157487.1|157800.6|157458.6|8
1653347460000|2022-05-23 23:11:00|157832.5|157490.5|157813.2|157471.2|157849.4|157507.4|157813.2|157471.2|7
1653347470000|2022-05-23 23:11:10|157789.3|157447.3|157811.6|157469.6|157824.1|157482.1|157789.3|157447.3|11
1653347480000|2022-05-23 23:11:20|157811.4|157469.4|157826.8|157484.8|157826.8|157484.8|157811.4|157469.4|9
1653347490000|2022-05-23 23:11:30|157821.1|157479.1|157819.9|157477.9|157821.1|157479.1|157815.4|157473.4|7
1653347500000|2022-05-23 23:11:40|157832.9|157490.9|157821|157479|157832.9|157490.9|157818.2|157476.2|6
1653347510000|2022-05-23 23:11:50|157815.2|157473.2|157809.1|157467.1|157815.2|157473.2|157800.7|157458.7|5
1653347520000|2022-05-23 23:12:00|157808.3|157466.3|157821.5|157479.5|157844.7|157502.7|157808.3|157466.3|8
1653347530000|2022-05-23 23:12:10|157815.2|157473.2|157817.6|157475.6|157831.4|157489.4|157815.2|157473.2|5
1653347540000|2022-05-23 23:12:20|157818.3|157476.3|157828.7|157486.7|157834.9|157492.9|157818.3|157476.3|5
1653347550000|2022-05-23 23:12:30|157811.1|157469.1|157815.4|157473.4|157836.2|157494.2|157811.1|157469.1|8
1653347560000|2022-05-23 23:12:40|157803.9|157461.9|157831.3|157489.3|157831.3|157489.3|157800.2|157458.2|6
1653347570000|2022-05-23 23:12:50|157818.7|157476.7|157826|157484|157826|157484|157818.6|157476.6|4
1653347580000|2022-05-23 23:13:00|157813.5|157471.5|157816.1|157474.1|157842.5|157500.5|157807.4|157465.4|10
1653347590000|2022-05-23 23:13:10|157821.1|157479.1|157818.8|157476.8|157831.4|157489.4|157818.8|157476.8|5
1653347600000|2022-05-23 23:13:20|157823.4|157481.4|157813.1|157471.1|157823.4|157481.4|157813.1|157471.1|2
1653347610000|2022-05-23 23:13:30|157817|157475|157803.8|157461.8|157827.5|157485.5|157803.8|157461.8|6
1653347620000|2022-05-23 23:13:40|157797.2|157455.2|157805.2|157463.2|157805.2|157463.2|157797.2|157455.2|5
1653347630000|2022-05-23 23:13:50|157803.5|157461.5|157828.6|157486.6|157828.6|157486.6|157803.5|157461.5|4
1653347640000|2022-05-23 23:14:00|157828.1|157486.1|157835.7|157493.7|157838.4|157496.4|157826.1|157484.1|6
1653347650000|2022-05-23 23:14:10|157827.4|157485.4|157827.4|157485.4|157827.4|157485.4|157827.4|157485.4|1
1653347660000|2022-05-23 23:14:20|157834|157492|157839.6|157497.6|157844.2|157502.2|157827.4|157485.4|4
1653347670000|2022-05-23 23:14:30|157811.9|157469.9|157811.9|157469.9|157811.9|157469.9|157811.9|157469.9|1
1653347680000|2022-05-23 23:14:40|157811.8|157469.8|157811.6|157469.6|157811.8|157469.8|157811.6|157469.6|2
1653347690000|2022-05-23 23:14:50|157850.6|157508.6|157837.1|157495.1|157850.6|157508.6|157831.3|157489.3|4
1653347700000|2022-05-23 23:15:00|157835|157493|157830.6|157488.6|157880.8|157538.8|157800.3|157458.3|8
1653347710000|2022-05-23 23:15:10|157816.8|157474.8|157816.6|157474.6|157823.6|157481.6|157812.2|157470.2|9
1653347720000|2022-05-23 23:15:20|157822|157480|157823.8|157481.8|157827.5|157485.5|157822|157480|6
1653347730000|2022-05-23 23:15:30|157819.7|157477.7|157827.1|157485.1|157827.2|157485.2|157819.7|157477.7|3
1653347740000|2022-05-23 23:15:40|157849.1|157507.1|157846|157504|157849.1|157507.1|157818.4|157476.4|6
1653347750000|2022-05-23 23:15:50|157827.5|157485.5|157835.9|157493.9|157842.4|157500.4|157827.5|157485.5|4
1653347760000|2022-05-23 23:16:00|157829.1|157487.1|157823.2|157481.2|157829.1|157487.1|157811.8|157469.8|5
1653347770000|2022-05-23 23:16:10|157819.4|157477.4|157812.3|157470.3|157841.3|157499.3|157812.3|157470.3|4
1653347780000|2022-05-23 23:16:20|157815.2|157473.2|157804.5|157462.5|157815.2|157473.2|157799.8|157457.8|4
1653347790000|2022-05-23 23:16:30|157810.3|157468.3|157808.8|157466.8|157810.3|157468.3|157803.7|157461.7|3
1653347800000|2022-05-23 23:16:40|157807|157465|157822.7|157480.7|157826.2|157484.2|157807|157465|6
1653347810000|2022-05-23 23:16:50|157836|157494|157828.9|157486.9|157836|157494|157828.9|157486.9|3
1653347820000|2022-05-23 23:17:00|157840.6|157498.6|157832|157490|157840.6|157498.6|157832|157490|6
1653347830000|2022-05-23 23:17:10|157855.5|157513.5|157852.3|157510.3|157855.5|157513.5|157833.9|157491.9|4
1653347840000|2022-05-23 23:17:20|157842.9|157500.9|157809.7|157467.7|157842.9|157500.9|157799.9|157457.9|4
1653347850000|2022-05-23 23:17:30|157809.6|157467.6|157841.6|157499.6|157841.6|157499.6|157805.4|157463.4|5
1653347860000|2022-05-23 23:17:40|157838.5|157496.5|157832.9|157490.9|157838.5|157496.5|157832.9|157490.9|2
1653347870000|2022-05-23 23:17:50|157843.3|157501.3|157837.2|157495.2|157843.3|157501.3|157837.2|157495.2|3
1653347880000|2022-05-23 23:18:00|157833.8|157491.8|157818.3|157476.3|157837.2|157495.2|157818.3|157476.3|7
1653347890000|2022-05-23 23:18:10|157809.4|157467.4|157818.9|157476.9|157846.1|157504.1|157809.4|157467.4|8
1653347900000|2022-05-23 23:18:20|157818.8|157476.8|157818.7|157476.7|157818.8|157476.8|157818.7|157476.7|2
1653347910000|2022-05-23 23:18:30|157822.6|157480.6|157843.3|157501.3|157847.2|157505.2|157822.6|157480.6|5
1653347920000|2022-05-23 23:18:40|157838.2|157496.2|157818.7|157476.7|157838.3|157496.3|157818.7|157476.7|5
1653347930000|2022-05-23 23:18:50|157819.1|157477.1|157819.5|157477.5|157819.5|157477.5|157819.1|157477.1|2
1653347940000|2022-05-23 23:19:00|157873.2|157531.2|157815.6|157473.6|157899.8|157557.8|157815.5|157473.5|7
1653347950000|2022-05-23 23:19:10|157807.8|157465.8|157810|157468|157813.7|157471.7|157803.9|157461.9|7
1653347960000|2022-05-23 23:19:20|157813.4|157471.4|157807.5|157465.5|157813.4|157471.4|157807.5|157465.5|5
1653347970000|2022-05-23 23:19:30|157842.4|157500.4|157828.8|157486.8|157842.4|157500.4|157821.1|157479.1|4
1653347980000|2022-05-23 23:19:40|157811.3|157469.3|157806.3|157464.3|157815.3|157473.3|157801|157459|5
1653347990000|2022-05-23 23:19:50|157807.1|157465.1|157808.4|157466.4|157808.4|157466.4|157801|157459|5
1653348000000|2022-05-23 23:20:00|157809.3|157467.3|157816.4|157474.4|157845.9|157503.9|157809.3|157467.3|9
1653348010000|2022-05-23 23:20:10|157818.4|157476.4|157818.6|157476.6|157818.6|157476.6|157818.4|157476.4|2
1653348020000|2022-05-23 23:20:20|157834.1|157492.1|157839.9|157497.9|157849|157507|157834.1|157492.1|3
1653348030000|2022-05-23 23:20:30|157835.8|157493.8|157807.9|157465.9|157835.8|157493.8|157805.5|157463.5|4
1653348040000|2022-05-23 23:20:40|157813.8|157471.8|157829.2|157487.2|157849.9|157507.9|157813.8|157471.8|4
1653348050000|2022-05-23 23:20:50|157807.9|157465.9|157813.1|157471.1|157813.9|157471.9|157805.5|157463.5|4
1653348060000|2022-05-23 23:21:00|157815.3|157473.3|157827.2|157485.2|157856.2|157514.2|157815|157473|9
1653348070000|2022-05-23 23:21:10|157823.5|157481.5|157827.8|157485.8|157829.4|157487.4|157818.4|157476.4|6
1653348080000|2022-05-23 23:21:20|157832.1|157490.1|157823.6|157481.6|157832.1|157490.1|157823.6|157481.6|6
1653348090000|2022-05-23 23:21:30|157823.2|157481.2|157836.7|157494.7|157836.7|157494.7|157819.8|157477.8|3
1653348100000|2022-05-23 23:21:40|157844|157502|157843.2|157501.2|157844|157502|157838.8|157496.8|6
1653348110000|2022-05-23 23:21:50|157837.4|157495.4|157810.8|157468.8|157837.4|157495.4|157801.2|157459.2|3
1653348120000|2022-05-23 23:22:00|157811.8|157469.8|157901|157559|157929.4|157587.4|157783.5|157441.5|14
1653348130000|2022-05-23 23:22:10|157904.3|157562.3|157906.7|157564.7|157922.6|157580.6|157888.6|157546.6|19
1653348140000|2022-05-23 23:22:20|157913|157571|157905.5|157563.5|157918.7|157576.7|157902.2|157560.2|10
1653348150000|2022-05-23 23:22:30|157906.4|157564.4|157933.1|157591.1|157933.1|157591.1|157906.4|157564.4|9
1653348160000|2022-05-23 23:22:40|157927.6|157585.6|157886.9|157544.9|157927.6|157585.6|157886.9|157544.9|13
1653348170000|2022-05-23 23:22:50|157899.8|157557.8|157890|157548|157909.3|157567.3|157881.5|157539.5|11
1653348180000|2022-05-23 23:23:00|157889.3|157547.3|157886.1|157544.1|157909|157567|157886|157544|15
1653348190000|2022-05-23 23:23:10|157889.8|157547.8|157884.2|157542.2|157898.5|157556.5|157884.2|157542.2|9
1653348200000|2022-05-23 23:23:20|157885.5|157543.5|157885.1|157543.1|157892|157550|157877.4|157535.4|7
1653348210000|2022-05-23 23:23:30|157884.7|157542.7|157863.1|157521.1|157933.6|157591.6|157863.1|157521.1|13
1653348220000|2022-05-23 23:23:40|157897.4|157555.4|157876.1|157534.1|157897.4|157555.4|157876.1|157534.1|10
1653348230000|2022-05-23 23:23:50|157885.8|157543.8|157911.7|157569.7|157911.7|157569.7|157879.7|157537.7|6
1653348240000|2022-05-23 23:24:00|157908|157566|157912.2|157570.2|157912.2|157570.2|157896.7|157554.7|7
1653348250000|2022-05-23 23:24:10|157908.6|157566.6|157888.1|157546.1|157908.6|157566.6|157884.4|157542.4|14
1653348260000|2022-05-23 23:24:20|157881.1|157539.1|157888.7|157546.7|157891.5|157549.5|157881.1|157539.1|13
1653348270000|2022-05-23 23:24:30|157890.2|157548.2|157892.1|157550.1|157892.1|157550.1|157885.8|157543.8|9
1653348280000|2022-05-23 23:24:40|157897.5|157555.5|157876.4|157534.4|157902.4|157560.4|157876.4|157534.4|12
1653348290000|2022-05-23 23:24:50|157887.9|157545.9|157892.5|157550.5|157902.1|157560.1|157885.3|157543.3|17
1653348300000|2022-05-23 23:25:00|157883.8|157541.8|157897.3|157555.3|157897.3|157555.3|157883.8|157541.8|15
1653348310000|2022-05-23 23:25:10|157894.6|157552.6|157877.6|157535.6|157897.4|157555.4|157872.1|157530.1|12
1653348320000|2022-05-23 23:25:20|157874.6|157532.6|157884.9|157542.9|157888.5|157546.5|157864.3|157522.3|11
1653348330000|2022-05-23 23:25:30|157883.2|157541.2|157865.4|157523.4|157883.2|157541.2|157858.6|157516.6|10
1653348340000|2022-05-23 23:25:40|157867.8|157525.8|157864.6|157560|157927.3|157585.3|157858.4|157516.4|15
1653348350000|2022-05-23 23:25:50|157882.4|157540.4|157895.3|157553.3|157903.9|157561.9|157882.4|157540.4|14
1653348360000|2022-05-23 23:26:00|157894.2|157552.2|157898.3|157556.3|157901.6|157589|157871|157548.4|16
1653348370000|2022-05-23 23:26:10|157920.5|157578.5|157972.4|157630.4|157992.5|157650.5|157909.3|157567.3|17
1653348380000|2022-05-23 23:26:20|157961.7|157619.7|157977.6|157635.6|157978.2|157636.2|157961.7|157619.7|11
1653348390000|2022-05-23 23:26:30|157972.5|157630.5|157972.4|157630.4|157979.4|157637.4|157970.6|157628.6|11
1653348400000|2022-05-23 23:26:40|157965.9|157623.9|157971|157629|157973.6|157631.6|157965.9|157623.9|7
1653348410000|2022-05-23 23:26:50|157969.3|157627.3|157980.9|157638.9|157985.8|157643.8|157957.8|157615.8|8
1653348420000|2022-05-23 23:27:00|157986.7|157644.7|157963|157621|157989.3|157647.3|157960.7|157618.7|12
1653348430000|2022-05-23 23:27:10|157989.8|157647.8|157956.1|157614.1|157989.8|157647.8|157952|157614.1|11
1653348440000|2022-05-23 23:27:20|157961.2|157619.2|157964.1|157622.1|157970.8|157628.8|157961.2|157619.2|11
1653348450000|2022-05-23 23:27:30|157963.2|157621.2|157962.3|157620.3|157965.2|157623.2|157956|157614|7
1653348460000|2022-05-23 23:27:40|157962.5|157620.5|157972|157630|157972|157630|157957.6|157615.6|10
1653348470000|2022-05-23 23:27:50|157969.8|157627.8|157964.5|157622.5|157972.3|157630.3|157963.3|157621.3|7
1653348480000|2022-05-23 23:28:00|157970.7|157628.7|157960.7|157618.7|157971.6|157631.7|157960.7|157618.7|12
1653348490000|2022-05-23 23:28:10|157968.9|157626.9|157967.5|157625.5|157968.9|157626.9|157962.8|157620.8|7
1653348500000|2022-05-23 23:28:20|157970.1|157628.1|157962.8|157620.8|157970.1|157628.1|157958.7|157616.7|4
1653348510000|2022-05-23 23:28:30|157965.3|157623.3|157970.6|157628.6|157976|157634|157951.7|157609.7|11
1653348520000|2022-05-23 23:28:40|157958.9|157616.9|157967.8|157625.8|157969.9|157627.9|157947.7|157605.7|11
1653348530000|2022-05-23 23:28:50|157969.4|157627.4|157966|157624|157981.9|157660.1|157964.9|157622.9|7
1653348540000|2022-05-23 23:29:00|157980.3|157638.3|157970|157628|157980.3|157638.3|157963.7|157621.7|8
1653348550000|2022-05-23 23:29:10|157971.9|157629.9|157973.4|157631.4|157973.4|157631.4|157964.1|157622.1|6
1653348560000|2022-05-23 23:29:20|157974|157632|157960.1|157618.1|157974|157632|157952.2|157618.1|8
1653348570000|2022-05-23 23:29:30|157937|157632.1|157969.7|157627.7|157971.2|157632.1|157937|157611.7|8
1653348580000|2022-05-23 23:29:40|157971|157629|157939.2|157641.3|157975.8|157650.1|157939.2|157606.9|14
1653348590000|2022-05-23 23:29:50|157953.1|157633.8|157957.4|157615.4|157960.6|157633.8|157944.9|157606|13
1653348600000|2022-05-23 23:30:00|157961.2|157619.2|157961.6|157623.4|157970.2|157631.1|157961.2|157619.2|20
1653348610000|2022-05-23 23:30:10|157954.6|157624.3|157962.5|157628.8|157963.8|157633.2|157954.2|157620.3|17
1653348620000|2022-05-23 23:30:20|157961.1|157620.4|157964.7|157622.7|157964.8|157628.2|157955.6|157616.1|9
1653348630000|2022-05-23 23:30:30|157964.1|157622.2|157967.2|157625.2|157968.5|157626.5|157960.2|157618.2|9
1653348640000|2022-05-23 23:30:40|157970.1|157628.1|157962.5|157620.5|157973.7|157631.7|157960.4|157618.4|10
1653348650000|2022-05-23 23:30:50|157965.2|157623.2|157955.4|157618.7|157965.2|157623.2|157948.6|157610.6|9
1653348660000|2022-05-23 23:31:00|157956.2|157614.2|157949.3|157618.7|157962.7|157628|157945|157614.2|14
1653348670000|2022-05-23 23:31:10|157952.9|157621.5|157966.3|157645|157966.3|157645|157943.1|157621.5|12
1653348680000|2022-05-23 23:31:20|157960.9|157670.2|157961|157627.3|157962.2|157670.2|157960.5|157627|7
1653348690000|2022-05-23 23:31:30|157956.5|157634.1|157963.7|157621.7|157970.8|157645.1|157956.5|157621.7|9
1653348700000|2022-05-23 23:31:40|157948.6|157630.2|157941.4|157632.6|157948.9|157639.7|157935.3|157620.1|13
1653348710000|2022-05-23 23:31:50|157943.4|157632.8|157960.2|157633.6|157960.2|157649.4|157943.4|157630.3|7
1653348720000|2022-05-23 23:32:00|157957.9|157634.5|157967|157634|157967.3|157640.6|157957.9|157621.6|8
1653348730000|2022-05-23 23:32:10|157964.3|157624.7|157967.4|157655.7|157970.2|157655.7|157964.3|157624.6|6
1653348740000|2022-05-23 23:32:20|157967.2|157670.1|157949.8|157628.8|157972.1|157670.1|157942.9|157621.2|9
1653348750000|2022-05-23 23:32:30|157935.2|157645|157950.7|157634.9|157965.9|157661.1|157935.2|157620.1|13
1653348760000|2022-05-23 23:32:40|157949.9|157640.2|157950|157625.5|157956.2|157640.2|157941.9|157616.5|5
1653348770000|2022-05-23 23:32:50|157958.4|157655.2|157954.1|157644|157960.6|157655.2|157954.1|157639.7|5
1653348780000|2022-05-23 23:33:00|157952.9|157643.9|157941.3|157643.8|157954.3|157647.8|157940.6|157627.4|9
1653348790000|2022-05-23 23:33:10|157924.3|157654.8|157944.8|157651.1|157949.1|157654.8|157924.3|157620.2|12
1653348800000|2022-05-23 23:33:20|157934|157653.4|157953.7|157622.8|157953.7|157656.5|157934|157620.9|7
1653348810000|2022-05-23 23:33:30|157949.1|157641.8|157962|157620|157962|157651.9|157949|157620|9
1653348820000|2022-05-23 23:33:40|157959.3|157635.8|157957.3|157652.6|157960.6|157652.6|157957.3|157625.9|12
1653348830000|2022-05-23 23:33:50|157958.1|157639.8|157938.6|157647.6|157958.6|157654.2|157933.2|157635.8|9
1653348840000|2022-05-23 23:34:00|157931.8|157651.8|157954.3|157638.1|157954.3|157652.5|157931.8|157624|10
1653348850000|2022-05-23 23:34:10|157956.2|157617.6|157948.1|157628.9|157956.2|157652|157942.5|157611.8|9
1653348860000|2022-05-23 23:34:20|157945.9|157632.3|157945.9|157632.9|157946.4|157635.8|157941.3|157631.8|6
1653348870000|2022-05-23 23:34:30|157952|157610.8|157961.1|157619.1|157961.1|157621.7|157952|157610.8|4
1653348880000|2022-05-23 23:34:40|157954.7|157625.5|157940.6|157628.5|157954.7|157640.3|157933.5|157624.1|13
1653348890000|2022-05-23 23:34:50|157942.9|157631|157932.5|157641.7|157942.9|157641.7|157932.5|157627.2|5
1653348900000|2022-05-23 23:35:00|157941.6|157636.9|157949.1|157633.9|157952.5|157636.9|157941.6|157615.8|7
1653348910000|2022-05-23 23:35:10|157947.9|157614.4|157956|157626.8|157956|157637.6|157947.2|157614.4|5
1653348920000|2022-05-23 23:35:20|157956.9|157627.8|157942.4|157637.7|157958.5|157638.3|157934.5|157616.5|13
1653348930000|2022-05-23 23:35:30|157945.6|157636.1|157944.7|157628.5|157945.6|157642.6|157935.2|157622.6|10
1653348940000|2022-05-23 23:35:40|157943.7|157635.2|157946.1|157633.3|157946.1|157642.6|157932.4|157625.8|7
1653348950000|2022-05-23 23:35:50|157944.3|157634.8|157932.8|157642.3|157947.6|157642.3|157932.8|157632.8|6
1653348960000|2022-05-23 23:36:00|157940.1|157638.3|157948.8|157622.2|157952.1|157638.3|157934.5|157599.6|10
1653348970000|2022-05-23 23:36:10|157933.2|157633.5|157938.2|157640.1|157940.4|157646.2|157928.8|157633.5|9
1653348980000|2022-05-23 23:36:20|157942.5|157637.4|157950.4|157625.8|157952.1|157637.4|157942.5|157617.4|3
1653348990000|2022-05-23 23:36:30|157947.5|157631.9|157890.1|157612.2|157949.4|157631.9|157879.2|157585.2|18
1653349000000|2022-05-23 23:36:40|157895.5|157608.1|157917.3|157617.9|157932.3|157625.1|157894.3|157600.7|19
1653349010000|2022-05-23 23:36:50|157915.4|157619.6|157953.8|157647.6|157961.3|157654.8|157906.5|157619.6|24
1653349020000|2022-05-23 23:37:00|157953.9|157647.7|157918.5|157641.1|157959.2|157653.6|157917.6|157634.7|32
1653349030000|2022-05-23 23:37:10|157919.4|157644|157910.7|157664.5|157922.3|157667.7|157903.8|157640.4|32
1653349040000|2022-05-23 23:37:20|157911.8|157664.2|157907.5|157659.8|157911.8|157672.7|157903.6|157658.4|35
1653349050000|2022-05-23 23:37:30|157907.9|157669.6|157888.1|157656.9|157916.9|157673.2|157874.6|157634.3|32
1653349060000|2022-05-23 23:37:40|157898.7|157649.3|157903.6|157684.2|157938|157684.8|157884.1|157596|31
1653349070000|2022-05-23 23:37:50|157926.8|157643.6|157899.3|157666.5|157926.8|157695.7|157892.3|157643.6|25
1653349080000|2022-05-23 23:38:00|157900.5|157663.5|157913.6|157672.1|157928.5|157675.3|157900.5|157650.5|22
1653349090000|2022-05-23 23:38:10|157927.7|157657.3|157926.4|157668.7|157931.9|157673.6|157924.7|157657.3|28
1653349100000|2022-05-23 23:38:20|157929.5|157666.3|157922.8|157674.6|157935.8|157677.6|157922.8|157659.7|21
1653349110000|2022-05-23 23:38:30|157925.2|157674|157931.7|157686.6|157953.6|157695.7|157915.1|157659.2|24
1653349120000|2022-05-23 23:38:40|157934.2|157687.5|157935.1|157682.9|157945|157691.5|157932.8|157676.9|30
1653349130000|2022-05-23 23:38:50|157935.2|157683.7|157946.3|157680.9|157954.9|157688.8|157932.6|157664.9|30
1653349140000|2022-05-23 23:39:00|157946.4|157680.1|157972.8|157717.6|158003.2|157718.6|157946.1|157680.1|23
1653349150000|2022-05-23 23:39:10|157984.6|157702.4|157982.7|157703|157995.8|157709.6|157978.1|157693.9|18
1653349160000|2022-05-23 23:39:20|157984|157700.9|157984.8|157698.9|157987.3|157710.4|157977.3|157698.9|25
1653349170000|2022-05-23 23:39:30|157984.9|157697.2|157937|157730.3|157990.3|157767.8|157892.2|157697.2|23
1653349180000|2022-05-23 23:39:40|157940.3|157737.4|157961.3|157729|157965.4|157770.6|157897.9|157726.4|25
1653349190000|2022-05-23 23:39:50|157958.8|157727.8|157978.2|157725.8|157992.5|157733.5|157941.5|157705.3|21
1653349200000|2022-05-23 23:40:00|157967|157726.2|157967.3|157717.4|157985.2|157726.2|157964.5|157701|29
1653349210000|2022-05-23 23:40:10|157973.6|157713.2|157969.4|157706.1|157981.8|157716.7|157967|157702|28
1653349220000|2022-05-23 23:40:20|157969.7|157706.4|157903.9|157773.9|157982.9|157789.5|157903.9|157706.4|23
1653349230000|2022-05-23 23:40:30|157897.7|157767.7|157988.2|157748|158011.7|157823.2|157895.1|157733.6|35
1653349240000|2022-05-23 23:40:40|157995.3|157738.5|157968.8|157732.9|158017.5|157751|157961.9|157722.8|21
1653349250000|2022-05-23 23:40:50|157966.9|157737.2|157966.5|157739.4|157996.2|157752.8|157961.7|157733|20
1653349260000|2022-05-23 23:41:00|157965.4|157739.6|157968.1|157750.1|157992.4|157758.1|157960.5|157736.1|25
1653349270000|2022-05-23 23:41:10|157967.9|157754.8|157927.9|157797.9|157969.4|157799.3|157927.5|157754|25
1653349280000|2022-05-23 23:41:20|157927.3|157797.3|157935.9|157805.9|157939.1|157809.1|157920.4|157790.4|22
1653349290000|2022-05-23 23:41:30|157929.3|157799.3|157937.3|157807.3|157981|157807.3|157925.7|157741|25
1653349300000|2022-05-23 23:41:40|157936.9|157806.9|157943.6|157813.6|157970.1|157813.6|157926.2|157759.1|25
1653349310000|2022-05-23 23:41:50|157974|157771.7|157932.9|157802.9|157974|157811.4|157926.5|157769.5|28
1653349320000|2022-05-23 23:42:00|157940.7|157810.7|157990.6|157755.9|157990.6|157814.7|157934.6|157750.3|27
1653349330000|2022-05-23 23:42:10|157997.8|157750.1|157989.9|157756.8|157997.8|157758.1|157962.7|157741.5|28
1653349340000|2022-05-23 23:42:20|157984.8|157766.2|157980.3|157761.9|158006.7|157780.7|157967.4|157754|28
1653349350000|2022-05-23 23:42:30|157983.7|157761.5|157979.4|157750.4|157992.9|157801.3|157930.4|157750.4|14
1653349360000|2022-05-23 23:42:40|157973.2|157757.7|157982.5|157759.6|157992.2|157801.5|157930.8|157739.8|14
1653349370000|2022-05-23 23:42:50|157971.9|157766.8|157981.4|157767.2|157981.6|157806.1|157935.5|157766.4|16
1653349380000|2022-05-23 23:43:00|157980.8|157768.7|157933.8|157803.8|157981.1|157810.7|157919.3|157759.4|23
1653349390000|2022-05-23 23:43:10|157930.7|157800.7|157914.6|157784.6|157965.1|157803.2|157914.6|157717.1|21
1653349400000|2022-05-23 23:43:20|157953.6|157734.7|157971.7|157750.2|157984.1|157790.3|157920.3|157729|29
1653349410000|2022-05-23 23:43:30|157926|157796|157989.1|157766.2|157989.1|157796|157926|157735.4|30
1653349420000|2022-05-23 23:43:40|157978.6|157774.7|157939.6|157809.6|157988.1|157809.9|157937.7|157769.8|17
1653349430000|2022-05-23 23:43:50|157975.1|157774.7|157988.7|157760.9|157991.4|157813.6|157942.3|157760.9|14
1653349440000|2022-05-23 23:44:00|157987.2|157762.6|157945.3|157815.3|157987.2|157815.8|157941.6|157762.6|11
1653349450000|2022-05-23 23:44:10|157944.2|157814.2|157943.3|157813.3|157945|157815|157943.2|157813.2|7
1653349460000|2022-05-23 23:44:20|157944.3|157814.3|157991.6|157774.4|157994.5|157814.3|157944|157771.3|9
1653349470000|2022-05-23 23:44:30|157989.8|157818.2|158003|157763.4|158003|157819.4|157942.8|157763.4|11
1653349480000|2022-05-23 23:44:40|157992.5|157773.2|157982.8|157780.2|157995.6|157817.2|157945|157768.7|15
1653349490000|2022-05-23 23:44:50|157981.8|157779.6|157938|157808|157981.8|157818.6|157937.7|157779.6|16
1653349500000|2022-05-23 23:45:00|157938.9|157808.9|157938.1|157808.1|157939.2|157809.2|157937.4|157807.4|15
1653349510000|2022-05-23 23:45:10|157941.9|157811.9|157943.6|157813.6|157943.6|157813.6|157937.5|157807.5|14
1653349520000|2022-05-23 23:45:20|157938.7|157808.7|157949.2|157819.2|157983|157821.7|157938|157751.2|18
1653349530000|2022-05-23 23:45:30|157983.6|157780.1|157948.4|157818.4|157988.8|157818.4|157945.2|157769.3|12
1653349540000|2022-05-23 23:45:40|157948.3|157818.3|157945.5|157815.5|157986|157820.3|157943.1|157776.4|12
1653349550000|2022-05-23 23:45:50|157946.7|157816.7|157939|157809|157989|157816.7|157938.1|157778.5|10
1653349560000|2022-05-23 23:46:00|157938.8|157808.8|157939.9|157809.9|157946.2|157816.2|157937|157807|21
1653349570000|2022-05-23 23:46:10|157941.8|157811.8|158004.4|157772.2|158004.4|157820.9|157939|157772.2|17
1653349580000|2022-05-23 23:46:20|157948.2|157818.2|157952.4|157822.4|157953.9|157823.9|157947.3|157817.3|15
1653349590000|2022-05-23 23:46:30|157952.3|157822.3|157944.1|157814.1|158001|157822.3|157942.8|157765.9|20
1653349600000|2022-05-23 23:46:40|157944|157814|157939.6|157809.6|157979.3|157814|157939.4|157773.1|9
1653349610000|2022-05-23 23:46:50|157941.8|157811.8|157938.8|157808.8|157941.8|157811.8|157938.2|157808.2|17
1653349620000|2022-05-23 23:47:00|157938.3|157808.3|157941|157811|157941.7|157811.7|157938.3|157808.3|13
1653349630000|2022-05-23 23:47:10|157939.7|157809.7|157987.1|157770.1|157993.6|157814.8|157927.6|157767.7|17
1653349640000|2022-05-23 23:47:20|157980.2|157764.6|157984.8|157771.9|158003.1|157816.3|157943.9|157758.1|20
1653349650000|2022-05-23 23:47:30|157984.7|157770.6|157991.1|157768.2|157992.1|157813.3|157943.3|157766.3|17
1653349660000|2022-05-23 23:47:40|157990.7|157767.4|157937.9|157807.9|157990.7|157814.4|157937.9|157767.4|22
1653349670000|2022-05-23 23:47:50|157938.4|157808.4|157941.3|157811.3|157941.6|157811.6|157938|157808|11
1653349680000|2022-05-23 23:48:00|157942.5|157812.5|157985.8|157771|158001.4|157812.5|157938.6|157758|14
1653349690000|2022-05-23 23:48:10|157990.1|157762.3|157943.7|157813.7|158012.7|157818.3|157943.7|157754.2|16
1653349700000|2022-05-23 23:48:20|157944.4|157814.4|157989.1|157771.7|157995.4|157815.5|157944.4|157765.8|13
1653349710000|2022-05-23 23:48:30|157944.1|157814.1|157941|157811|157994.1|157814.1|157940.4|157765.5|15
1653349720000|2022-05-23 23:48:40|157941.2|157811.2|157943.8|157813.8|157951.9|157821.9|157939.9|157809.9|13
1653349730000|2022-05-23 23:48:50|157945.3|157815.3|157939|157809|157945.3|157815.3|157938.3|157808.3|9
1653349740000|2022-05-23 23:49:00|157940.2|157810.2|157941.5|157811.5|157992.8|157814.4|157938.9|157772.7|16
1653349750000|2022-05-23 23:49:10|157940.9|157810.9|157992.9|157768.6|157992.9|157810.9|157940.7|157768.6|6
1653349760000|2022-05-23 23:49:20|157989.8|157765.3|157993.4|157766.3|157993.4|157813.5|157943.1|157765.3|12
1653349770000|2022-05-23 23:49:30|157996.6|157764.9|157939.5|157809.5|157996.6|157818|157939.1|157764.9|21
1653349780000|2022-05-23 23:49:40|157940.4|157810.4|157938.2|157808.2|157942.1|157812.1|157937|157807|13
1653349790000|2022-05-23 23:49:50|157937.7|157807.7|157996|157765.2|157998.8|157812.3|157937.7|157764.7|10
1653349800000|2022-05-23 23:50:00|157993.8|157767.1|157967.3|157749.5|157999.7|157814.6|157917.8|157749.5|21
1653349810000|2022-05-23 23:50:10|157958|157749|157975.5|157764.6|158001.4|157804|157927.4|157722|22
1653349820000|2022-05-23 23:50:20|157983.9|157756|157935.6|157805.6|157988.8|157805.6|157930.1|157754.9|23
1653349830000|2022-05-23 23:50:30|157935.9|157805.9|157929.7|157799.7|157970|157808.9|157928.9|157768.3|21
1653349840000|2022-05-23 23:50:40|157951.4|157821.4|157930.7|157800.7|157952|157822|157930|157800|28
1653349850000|2022-05-23 23:50:50|157930.5|157800.5|157943.3|157813.3|158052|157818.3|157929|157734.3|18
1653349860000|2022-05-23 23:51:00|157942.7|157812.7|157989.4|157789.1|157991.9|157821.6|157939.1|157771.6|18
1653349870000|2022-05-23 23:51:10|157988.4|157788.1|157945.9|157815.9|157991.3|157819.1|157945.9|157784.9|9
1653349880000|2022-05-23 23:51:20|157945.6|157815.6|157971.5|157841.5|157996.2|157866.2|157945.6|157815.6|14
1653349890000|2022-05-23 23:51:30|157973.7|157843.7|157947.7|157817.7|157973.7|157843.7|157938|157808|23
1653349900000|2022-05-23 23:51:40|157952.7|157822.7|157958.9|157828.9|158001.2|157834.6|157952.7|157786.3|23
1653349910000|2022-05-23 23:51:50|157994.2|157792.1|157956|157826|158006.9|157826|157952.2|157780.1|12
1653349920000|2022-05-23 23:52:00|157989.3|157789.1|157936.5|157806.5|157989.3|157829.2|157935|157787.3|22
1653349930000|2022-05-23 23:52:10|157937.4|157807.4|157941.9|157811.9|157943.2|157813.2|157936|157806|19
1653349940000|2022-05-23 23:52:20|157941.8|157811.8|157937.5|157807.5|157956.7|157826.7|157936.2|157806.2|15
1653349950000|2022-05-23 23:52:30|157939.4|157809.4|157991.5|157785.2|157992.7|157825.5|157936.3|157764.1|23
1653349960000|2022-05-23 23:52:40|157949.7|157819.7|157952.8|157822.8|157994.3|157825.7|157949.7|157777.1|31
1653349970000|2022-05-23 23:52:50|157951.3|157821.3|157987.9|157787.8|157993|157825.2|157947.9|157780.2|23
1653349980000|2022-05-23 23:53:00|157995.2|157786.2|157945.6|157815.6|157995.2|157818.7|157942.2|157784.4|21
1653349990000|2022-05-23 23:53:10|157947.1|157817.1|157939.1|157809.1|157955.7|157825.7|157938|157808|19
1653350000000|2022-05-23 23:53:20|157956.7|157826.7|157947|157817|157961.6|157831.6|157941.3|157811.3|16
1653350010000|2022-05-23 23:53:30|157985.4|157771.2|157998.1|157793.7|157998.1|157833.1|157945.2|157771.2|14
1653350020000|2022-05-23 23:53:40|157959.9|157829.9|157971.3|157841.3|158003.7|157843|157958.3|157801.8|11
1653350030000|2022-05-23 23:53:50|157970|157840|157973.3|157843.3|157975.1|157845.1|157968.4|157838.4|11
1653350040000|2022-05-23 23:54:00|157978.5|157848.5|157978.7|157848.7|157989.2|157859.2|157976.3|157846.3|11
1653350050000|2022-05-23 23:54:10|157978.6|157848.6|157960|157830|157979.2|157849.2|157960|157830|13
1653350060000|2022-05-23 23:54:20|157961.1|157831.1|157963.7|157833.7|157980.9|157850.9|157961.1|157831.1|15
1653350070000|2022-05-23 23:54:30|157963.9|157833.9|157965.2|157835.2|157997.3|157842.4|157961.8|157792.2|11
1653350080000|2022-05-23 23:54:40|157964.4|157834.4|157963.8|157833.8|157969.7|157839.7|157958.5|157828.5|9
1653350090000|2022-05-23 23:54:50|157962.1|157832.1|157969.8|157839.8|157982.8|157852.8|157962.1|157832.1|13
1653350100000|2022-05-23 23:55:00|157970.6|157840.6|158020.9|157782.8|158020.9|157841.7|157950.1|157782.8|10
1653350110000|2022-05-23 23:55:10|158012|157790|157964.7|157834.7|158012|157851.3|157964.4|157790|12
1653350120000|2022-05-23 23:55:20|157966.6|157836.6|158011.1|157794.7|158011.2|157837.6|157965.1|157785|9
1653350130000|2022-05-23 23:55:30|157965.9|157835.9|157972.3|157842.3|157976.9|157846.9|157965.9|157835.9|6
1653350140000|2022-05-23 23:55:40|157968.5|157838.5|157969.2|157839.2|158013.1|157839.2|157963.1|157800.5|7
1653350150000|2022-05-23 23:55:50|157970.5|157840.5|157979.1|157849.1|157981.4|157851.4|157970.5|157840.5|8
1653350160000|2022-05-23 23:56:00|157978.6|157848.6|157978.5|157848.5|157982|157852|157978|157848|8
1653350170000|2022-05-23 23:56:10|157978.2|157848.2|157974.9|157844.9|158011.3|157849.2|157956.4|157797.2|7
1653350180000|2022-05-23 23:56:20|157972|157842|158005.7|157802.8|158013.4|157842|157959.8|157794|9
1653350190000|2022-05-23 23:56:30|158010.3|157802.3|157966.6|157836.6|158010.3|157838.7|157965.7|157793.7|15
1653350200000|2022-05-23 23:56:40|157966.5|157836.5|157980.2|157850.2|157981.8|157851.8|157959.8|157829.8|10
1653350210000|2022-05-23 23:56:50|157976.9|157846.9|157971.9|157841.9|157976.9|157846.9|157971.7|157841.7|5
1653350220000|2022-05-23 23:57:00|157971.8|157841.8|157960.7|157830.7|157971.8|157841.8|157957.1|157827.1|5
1653350230000|2022-05-23 23:57:10|157954.7|157824.7|157988.6|157774.2|158014.3|157845|157949|157762|13
1653350240000|2022-05-23 23:57:20|157981.9|157851.9|157959.5|157829.5|157981.9|157851.9|157946.9|157816.9|15
1653350250000|2022-05-23 23:57:30|157962.4|157832.4|157958.5|157828.5|157963|157833|157953.1|157823.1|22
1653350260000|2022-05-23 23:57:40|157956.9|157826.9|157960.7|157830.7|157963.9|157833.9|157956.9|157826.9|11
1653350270000|2022-05-23 23:57:50|157961|157831|157960.2|157830.2|158009.2|157839.7|157959.6|157750|12
1653350280000|2022-05-23 23:58:00|157956.9|157826.9|158015.4|157800.4|158019.2|157854.1|157956.9|157799.1|11
1653350290000|2022-05-23 23:58:10|157981.1|157851.1|157976.8|157846.8|158004.4|157851.1|157970.6|157800.8|11
1653350300000|2022-05-23 23:58:20|157973.1|157843.1|157974.8|157844.8|157978.8|157848.8|157966.4|157836.4|7
1653350310000|2022-05-23 23:58:30|157976.1|157846.1|157958.2|157828.2|157979.8|157849.8|157958.2|157828.2|8
1653350320000|2022-05-23 23:58:40|157960.3|157830.3|157976.3|157846.3|157988.1|157858.1|157958.8|157828.8|12
1653350330000|2022-05-23 23:58:50|157975.3|157845.3|158006.1|157803.2|158025.9|157845.3|157961.8|157788.6|11
1653350340000|2022-05-23 23:59:00|157978.7|157848.7|158007.2|157795.2|158011|157848.7|157964.4|157793.7|7
1653350350000|2022-05-23 23:59:10|158002.2|157789.6|157961.7|157831.7|158003.3|157831.7|157961.7|157789.6|5
1653350360000|2022-05-23 23:59:20|157964.4|157834.4|157957.2|157827.2|157987.2|157857.2|157957.2|157827.2|11
1653350370000|2022-05-23 23:59:30|157958.9|157828.9|157957.3|157827.3|157972.9|157842.9|157957.3|157827.3|14
1653350380000|2022-05-23 23:59:40|157957.2|157827.2|158005.1|157801.7|158016.7|157848.1|157957.2|157776.5|6
1653350390000|2022-05-23 23:59:50|158022.5|157789.6|157966.2|157836.2|158022.5|157836.2|157965.1|157787.4|9
1653350400000|2022-05-24 00:00:00|157960.3|157830.3|157956.6|157826.6|158002.9|157845|157953.9|157790.9|34
1653350410000|2022-05-24 00:00:10|157957.2|157827.2|157951.9|157821.9|157957.2|157827.2|157950.3|157820.3|26
1653350420000|2022-05-24 00:00:20|157951.7|157821.7|157970.6|157840.6|157970.6|157840.6|157951.3|157821.3|25
1653350430000|2022-05-24 00:00:30|157967.7|157837.7|157965.9|157835.9|157971.5|157841.5|157962.3|157832.3|38
1653350440000|2022-05-24 00:00:40|157967.2|157837.2|157965.7|157835.7|158004.5|157838.3|157961.3|157803.9|19
1653350450000|2022-05-24 00:00:50|157966.7|157836.7|157963.5|157833.5|157971.8|157841.8|157962.5|157832.5|22
1653350460000|2022-05-24 00:01:00|157964.4|157834.4|157957.5|157827.5|157970.6|157840.6|157951.4|157821.4|34
1653350470000|2022-05-24 00:01:10|157957.4|157827.4|157957.6|157827.6|157966.4|157836.4|157951.2|157821.2|25
1653350480000|2022-05-24 00:01:20|157956.9|157826.9|157970.2|157840.2|158008|157843.4|157956.9|157798.9|22
1653350490000|2022-05-24 00:01:30|157968.9|157838.9|157970.8|157840.8|158006.7|157844.4|157967.5|157802.6|21
1653350500000|2022-05-24 00:01:40|157970.9|157840.9|157971|157841|157973.4|157843.4|157968|157838|28
1653350510000|2022-05-24 00:01:50|157974.3|157844.3|157958.1|157828.1|157974.3|157844.3|157950.2|157820.2|39
1653350520000|2022-05-24 00:02:00|157961.4|157831.4|157955.9|157825.9|157961.4|157831.4|157954.6|157824.6|15
1653350530000|2022-05-24 00:02:10|157958.1|157828.1|157963.3|157833.3|157964.9|157834.9|157956.9|157826.9|10
1653350540000|2022-05-24 00:02:20|157962.9|157832.9|157963.7|157833.7|157964.3|157834.3|157960.6|157830.6|12
1653350550000|2022-05-24 00:02:30|157962.6|157832.6|157956.2|157826.2|157963.4|157833.4|157956.2|157826.2|8
1653350560000|2022-05-24 00:02:40|157956|157826|157958.1|157828.1|157965.2|157835.2|157956|157826|13
1653350570000|2022-05-24 00:02:50|157954.2|157824.2|157953.7|157823.7|157962.4|157852.9|157931.6|157812.4|31
1653350580000|2022-05-24 00:03:00|157943.5|157813.5|157955.7|157825.7|157966.7|157854.9|157941.6|157813.5|33
1653350590000|2022-05-24 00:03:10|157962.5|157832.5|157970.8|157840.8|157976.2|157846.2|157950.2|157820.2|38
1653350600000|2022-05-24 00:03:20|157968.3|157838.3|157966.8|157836.8|157972|157842|157966.6|157836.6|35
1653350610000|2022-05-24 00:03:30|157966.7|157836.7|157971.5|157841.5|157971.8|157841.8|157965.5|157835.5|34
1653350620000|2022-05-24 00:03:40|157968.2|157838.2|157965.2|157835.2|157969.2|157839.2|157948.5|157818.5|36
1653350630000|2022-05-24 00:03:50|157964.8|157834.8|157952.3|157822.3|157964.8|157834.8|157942|157812|36
1653350640000|2022-05-24 00:04:00|157953.8|157823.8|157966.4|157836.4|157967.5|157837.5|157949.3|157819.3|34
1653350650000|2022-05-24 00:04:10|157967.9|157837.9|157961.5|157831.5|157968.1|157838.1|157960.2|157830.2|22
1653350660000|2022-05-24 00:04:20|157959.7|157829.7|157960.5|157830.5|157962.3|157832.3|157958.9|157828.9|24
1653350670000|2022-05-24 00:04:30|157959.9|157829.9|157955.3|157825.3|157961.8|157831.8|157953.8|157823.8|16
1653350680000|2022-05-24 00:04:40|157954.5|157824.5|157955.9|157825.9|157957.2|157827.2|157950.2|157820.2|13
1653350690000|2022-05-24 00:04:50|157955.8|157825.8|157954.7|157824.7|157960.9|157849|157930|157819.6|22
1653350700000|2022-05-24 00:05:00|157955.8|157825.8|157949.9|157819.9|157993.5|157827.9|157949.9|157782.9|31
1653350710000|2022-05-24 00:05:10|157950|157820|157950.7|157820.7|157988.2|157822|157948.6|157783.1|17
1653350720000|2022-05-24 00:05:20|157951|157821|157997.9|157783.9|157997.9|157821.8|157951|157783.9|9
1653350730000|2022-05-24 00:05:30|157992.1|157785|157948.3|157818.3|157992.1|157824.3|157946.2|157785|12
1653350740000|2022-05-24 00:05:40|157952.7|157822.7|157953.7|157823.7|157958.6|157828.6|157951|157821|12
1653350750000|2022-05-24 00:05:50|157953.4|157823.4|157965.9|157755.2|157974.1|157824|157903.4|157722.4|36
1653350760000|2022-05-24 00:06:00|157968.6|157753.7|157963.3|157759.2|157968.6|157794.3|157922|157753.6|32
1653350770000|2022-05-24 00:06:10|157962.2|157757.2|157932.1|157802.1|157970.8|157808|157913.1|157752.2|28
1653350780000|2022-05-24 00:06:20|157931.2|157801.2|157929.6|157799.6|157932.8|157802.8|157914.4|157784.4|23
1653350790000|2022-05-24 00:06:30|157929.8|157799.8|157935.4|157805.4|157938.5|157808.5|157914.7|157784.7|26
1653350800000|2022-05-24 00:06:40|157935.9|157805.9|157906.1|157776.1|157937.8|157807.8|157906.1|157776.1|25
1653350810000|2022-05-24 00:06:50|157917.9|157787.9|157926|157796|157935.8|157805.8|157907.9|157777.9|30
1653350820000|2022-05-24 00:07:00|157923.5|157793.5|157921.4|157791.4|157933.6|157803.6|157918.5|157788.5|35
1653350830000|2022-05-24 00:07:10|157927|157797|157968.5|157756|157984.2|157797.5|157923.2|157749.3|24
1653350840000|2022-05-24 00:07:20|157970.2|157753.8|157966.1|157763.4|157973.9|157802.8|157925.8|157753.8|22
1653350850000|2022-05-24 00:07:30|157965.7|157762.1|157978|157756.5|157978|157799.8|157928.3|157756.5|13
1653350860000|2022-05-24 00:07:40|157973.6|157758.2|157930.6|157800.6|157973.6|157802.1|157928.5|157758.2|15
1653350870000|2022-05-24 00:07:50|157932.2|157802.2|157924.6|157794.6|157942.7|157812.7|157924.6|157794.6|24
1653350880000|2022-05-24 00:08:00|157928|157798|157973.8|157773.2|157992.5|157816.6|157916.1|157735.7|36
1653350890000|2022-05-24 00:08:10|157938.3|157808.3|157932.2|157802.2|157977.9|157808.5|157919.7|157750.4|29
1653350900000|2022-05-24 00:08:20|157971.4|157767.1|157935.4|157805.4|157976.2|157805.4|157915.1|157748.4|33
1653350910000|2022-05-24 00:08:30|157935|157805|157924.3|157794.3|157936.5|157806.5|157920|157790|23
1653350920000|2022-05-24 00:08:40|157924.8|157794.8|157926.8|157796.8|157930.5|157800.5|157923.4|157793.4|21
1653350930000|2022-05-24 00:08:50|157925|157795|157948|157818|157948|157818|157914.9|157784.9|28
1653350940000|2022-05-24 00:09:00|157936.5|157806.5|157960.9|157757.3|157960.9|157812.3|157924|157757.3|22
1653350950000|2022-05-24 00:09:10|157923.7|157793.7|157926.3|157796.3|157928.8|157798.8|157923.7|157793.7|22
1653350960000|2022-05-24 00:09:20|157926.5|157796.5|157946.8|157743|157962.3|157800.5|157924.1|157734.8|30
1653350970000|2022-05-24 00:09:30|157944.3|157742.3|157927.7|157797.7|157948.1|157801.1|157909.6|157741.7|35
1653350980000|2022-05-24 00:09:40|157926.5|157796.5|157928|157798|157932.3|157802.3|157913.4|157783.4|33
1653350990000|2022-05-24 00:09:50|157926.4|157796.4|157945.8|157745.1|157953.9|157797.2|157907.6|157724.9|31
1653351000000|2022-05-24 00:10:00|157911|157781|157972.3|157749|157972.3|157781|157907.4|157735.2|30
1653351010000|2022-05-24 00:10:10|157966|157753.1|157967.5|157753.9|157977|157758.1|157960.8|157743.1|24
1653351020000|2022-05-24 00:10:20|157962.7|157756.1|157919.6|157789.6|157972.1|157791.1|157919.6|157753.3|22
1653351030000|2022-05-24 00:10:30|157922.8|157792.8|157921.7|157791.7|157928.7|157798.7|157919|157789|23
1653351040000|2022-05-24 00:10:40|157918.2|157788.2|157920.6|157790.6|157931.1|157801.1|157913.8|157783.8|23
1653351050000|2022-05-24 00:10:50|157921|157791|157930|157800|157968.9|157800.4|157911.6|157759.2|22
1653351060000|2022-05-24 00:11:00|157929.2|157799.2|157964.3|157751.7|157966|157800.3|157925.1|157738.7|27
1653351070000|2022-05-24 00:11:10|157963|157755.4|157969.4|157752.5|157969.9|157758.3|157959.7|157748.3|26
1653351080000|2022-05-24 00:11:20|157969.1|157752.4|157922.9|157792.9|157969.1|157797.9|157915.8|157752.4|17
1653351090000|2022-05-24 00:11:30|157925.6|157795.6|157921.7|157791.7|157932.5|157802.5|157916.4|157786.4|28
1653351100000|2022-05-24 00:11:40|157920.9|157790.9|157945.3|157738.4|157967.8|157806.5|157920.3|157736.6|27
1653351110000|2022-05-24 00:11:50|157942.3|157741.9|157963.4|157750.5|157969.5|157793.8|157907.5|157737.3|27
1653351120000|2022-05-24 00:12:00|157967.3|157746.9|157960.5|157755.4|157967.7|157795|157921.4|157746.9|17
1653351130000|2022-05-24 00:12:10|157923.5|157793.5|157917.4|157787.4|157960|157793.5|157917.4|157754.7|17
1653351140000|2022-05-24 00:12:20|157918.2|157788.2|157911.1|157781.1|157925.2|157795.2|157909.9|157779.9|29
1653351150000|2022-05-24 00:12:30|157911.3|157781.3|157916.7|157786.7|157918.2|157788.2|157909.2|157779.2|18
1653351160000|2022-05-24 00:12:40|157916.1|157786.1|157951.3|157737.2|157964.9|157786.1|157901.2|157737.2|30
1653351170000|2022-05-24 00:12:50|157950.5|157736|157973|157755.4|157974|157796.3|157925|157736|30
1653351180000|2022-05-24 00:13:00|157972.9|157755.1|157962.9|157760.4|157972.9|157795.7|157925.2|157750.2|27
1653351190000|2022-05-24 00:13:10|157961.4|157760.3|157925.6|157795.6|157962.7|157795.7|157918.2|157757.3|18
1653351200000|2022-05-24 00:13:20|157925.2|157795.2|157932.8|157802.8|157938.2|157808.2|157918.9|157788.9|26
1653351210000|2022-05-24 00:13:30|157920|157790|157916.2|157786.2|157965.4|157796.1|157910.5|157735.7|26
1653351220000|2022-05-24 00:13:40|157915.2|157785.2|157964.6|157758.3|157974.6|157797.4|157912.3|157745.4|30
1653351230000|2022-05-24 00:13:50|157965.4|157757.7|157960.7|157759|157965.4|157798.1|157924.3|157757.7|21
1653351240000|2022-05-24 00:14:00|157925|157795|157927.7|157797.7|157929.2|157799.2|157925|157795|18
1653351250000|2022-05-24 00:14:10|157926.7|157796.7|157924|157794|157928.1|157798.1|157920.4|157790.4|17
1653351260000|2022-05-24 00:14:20|157918.3|157788.3|157929.4|157799.4|157929.4|157799.4|157912.1|157782.1|33
1653351270000|2022-05-24 00:14:30|157927.7|157797.7|157964.9|157756.9|157998.1|157799.7|157919.3|157738.1|34
1653351280000|2022-05-24 00:14:40|157960.9|157760.1|157966.2|157751.2|157975.4|157760.1|157960.9|157741.3|24
1653351290000|2022-05-24 00:14:50|157967.6|157751.4|157971.1|157749.1|157972.6|157752|157962.7|157747.7|15
1653351300000|2022-05-24 00:15:00|157961.3|157757.2|157930.9|157800.9|157966.5|157803.5|157910.3|157752.1|35
1653351310000|2022-05-24 00:15:10|157923.6|157793.6|157921.9|157791.9|157932.9|157802.9|157916|157786|31
1653351320000|2022-05-24 00:15:20|157922.2|157792.2|157902.7|157772.7|157964.7|157795.7|157902.4|157757.3|27
1653351330000|2022-05-24 00:15:30|157901.7|157771.7|157902|157772|157941.2|157776.2|157898.8|157728.8|36
1653351340000|2022-05-24 00:15:40|157903.3|157773.3|157960.6|157746.7|157965|157791.2|157902.2|157746.5|30
1653351350000|2022-05-24 00:15:50|157960.4|157746.6|157921.2|157791.2|157967.8|157802.6|157903.8|157736.5|30
1653351360000|2022-05-24 00:16:00|157923.8|157793.8|157919.7|157789.7|157923.8|157793.8|157919.5|157789.5|24
1653351370000|2022-05-24 00:16:10|157919.8|157789.8|157919.6|157789.6|157921.9|157791.9|157918|157788|24
1653351380000|2022-05-24 00:16:20|157919.7|157789.7|157925.1|157795.1|157963.5|157798|157918.5|157755.3|30
1653351390000|2022-05-24 00:16:30|157924.3|157794.3|157963.6|157759.2|157972.1|157797.6|157924.3|157749|28
1653351400000|2022-05-24 00:16:40|157961.6|157761.4|157968.2|157752.6|157968.2|157795.8|157904|157752.6|29
1653351410000|2022-05-24 00:16:50|157967.8|157754|157925|157795|157967.8|157801.9|157910.7|157754|29
1653351420000|2022-05-24 00:17:00|157923.7|157793.7|157923.6|157793.6|157924.5|157794.5|157919.4|157789.4|26
1653351430000|2022-05-24 00:17:10|157923.8|157793.8|157928.1|157798.1|157965.4|157799.8|157912.4|157761|23
1653351440000|2022-05-24 00:17:20|157916.5|157786.5|157929.3|157799.3|157972.9|157801.6|157916.4|157755.1|31
1653351450000|2022-05-24 00:17:30|157967.1|157762.9|157963.6|157762.6|157968.9|157799.8|157913.2|157746|28
1653351460000|2022-05-24 00:17:40|157927.6|157797.6|157925|157795|157973.3|157800.1|157925|157751.9|21
1653351470000|2022-05-24 00:17:50|157925.8|157795.8|157928.6|157798.6|157930.9|157800.9|157925.8|157795.8|22
1653351480000|2022-05-24 00:18:00|157929.1|157799.1|157928|157798|157931.4|157801.4|157927.2|157797.2|19
1653351490000|2022-05-24 00:18:10|157927.3|157797.3|157932.4|157802.4|157970.5|157820.9|157925|157752.2|18
1653351500000|2022-05-24 00:18:20|157967.4|157765.6|157937.9|157807.9|157981.1|157807.9|157922.2|157753.3|23
1653351510000|2022-05-24 00:18:30|157936.7|157806.7|157968.8|157767.3|157975.9|157807.7|157919.9|157749.7|24
1653351520000|2022-05-24 00:18:40|157934.3|157804.3|157934.9|157804.9|157972.8|157810|157927.9|157762.7|19
1653351530000|2022-05-24 00:18:50|157933.3|157803.3|157921.6|157791.6|157934.3|157804.3|157910.1|157780.1|20
1653351540000|2022-05-24 00:19:00|157927.9|157797.9|157971.4|157764.9|157972.8|157806.7|157916.6|157754.2|29
1653351550000|2022-05-24 00:19:10|157933.4|157803.4|157954|157747.5|157986.2|157807|157916.9|157746.7|24
1653351560000|2022-05-24 00:19:20|157918.5|157788.5|157952|157748.9|157975.2|157788.6|157917.7|157733.5|20
1653351570000|2022-05-24 00:19:30|157952.2|157749.1|157916|157786|157972|157805.2|157914.4|157749.1|33
1653351580000|2022-05-24 00:19:40|157915.1|157785.1|157922.6|157792.6|157929.1|157799.1|157914.5|157784.5|24
1653351590000|2022-05-24 00:19:50|157921.8|157791.8|157923.4|157793.4|157927.8|157797.8|157919.8|157789.8|18
1653351600000|2022-05-24 00:20:00|157919.1|157789.1|157977.8|157758.8|157988.6|157806.7|157919.1|157755.1|29
1653351610000|2022-05-24 00:20:10|157979.6|157759.5|157931.9|157801.9|157979.6|157808.3|157926.5|157759.5|34
1653351620000|2022-05-24 00:20:20|157937.6|157807.6|157926.4|157796.4|157974.5|157809.4|157925.4|157763|32
1653351630000|2022-05-24 00:20:30|157929.4|157799.4|157924.8|157794.8|157956.3|157799.9|157913.3|157745.2|25
1653351640000|2022-05-24 00:20:40|157924|157794|157927.3|157797.3|157929.6|157799.6|157924|157794|12
1653351650000|2022-05-24 00:20:50|157926.7|157796.7|157933.2|157803.2|157974.2|157810.3|157926.7|157767.4|18
1653351660000|2022-05-24 00:21:00|157933|157803|157931.2|157801.2|157970.6|157803|157928.2|157752.3|17
1653351670000|2022-05-24 00:21:10|157931.7|157801.7|157928.7|157798.7|157970.3|157801.7|157928.7|157758.3|17
1653351680000|2022-05-24 00:21:20|157928.9|157798.9|157945.5|157815.5|157971.4|157817.5|157924.6|157770.6|27
1653351690000|2022-05-24 00:21:30|157931.2|157801.2|157935.2|157805.2|157942.4|157812.4|157930.7|157800.7|15
1653351700000|2022-05-24 00:21:40|157945.3|157815.3|157947.2|157817.2|157956.6|157826.6|157940.3|157810.3|30
1653351710000|2022-05-24 00:21:50|157947.9|157817.9|157952.8|157822.8|157997.2|157823.6|157946.4|157780.7|22
1653351720000|2022-05-24 00:22:00|157953.6|157823.6|157950.5|157820.5|157953.6|157823.6|157946|157816|26
1653351730000|2022-05-24 00:22:10|157950.7|157820.7|157944.1|157814.1|157954.1|157824.1|157944.1|157814.1|19
1653351740000|2022-05-24 00:22:20|157946.3|157816.3|157953.9|157823.9|157956.8|157826.8|157946.3|157816.3|18
1653351750000|2022-05-24 00:22:30|157954.3|157824.3|157930.3|157800.3|157954.3|157824.3|157928.8|157798.8|27
1653351760000|2022-05-24 00:22:40|157930.1|157800.1|157930.1|157800.1|157978|157811.1|157928.6|157775.6|24
1653351770000|2022-05-24 00:22:50|157930.8|157800.8|157928.6|157798.6|157940.7|157810.7|157928.4|157798.4|30
1653351780000|2022-05-24 00:23:00|157933|157803|157940.3|157810.3|157940.3|157810.3|157932.5|157802.5|20
1653351790000|2022-05-24 00:23:10|157941.2|157811.2|157939.9|157809.9|157942.1|157812.1|157938.2|157808.2|12
1653351800000|2022-05-24 00:23:20|157940|157810|157941.2|157811.2|157991|157819.5|157935.2|157777.8|22
1653351810000|2022-05-24 00:23:30|157941.6|157811.6|157942.1|157812.1|157986.2|157813.4|157938.8|157768.4|23
1653351820000|2022-05-24 00:23:40|157941.4|157811.4|157944.5|157814.5|157982.8|157815.7|157940.3|157772.2|12
1653351830000|2022-05-24 00:23:50|157989.7|157777|157932.4|157802.4|157989.7|157815.8|157926|157777|14
1653351840000|2022-05-24 00:24:00|157930.9|157800.9|157928.2|157798.2|157936.7|157806.7|157925.5|157795.5|12
1653351850000|2022-05-24 00:24:10|157928.1|157798.1|157931.2|157801.2|157932.8|157802.8|157922.8|157792.8|12
1653351860000|2022-05-24 00:24:20|157987.8|157766.2|157938.2|157808.2|157990.1|157817.4|157937.8|157766.2|11
1653351870000|2022-05-24 00:24:30|157937.1|157807.1|157943.1|157813.1|157943.1|157813.1|157935.8|157805.8|14
1653351880000|2022-05-24 00:24:40|157976.8|157774.5|157933.6|157803.6|157976.8|157809.7|157927.8|157763.8|15
1653351890000|2022-05-24 00:24:50|157934.5|157804.5|157932.7|157802.7|157939.3|157809.3|157930.3|157800.3|9
1653351900000|2022-05-24 00:25:00|157934.8|157804.8|157937.6|157807.6|157939.3|157809.3|157933.2|157803.2|7
1653351910000|2022-05-24 00:25:10|157940|157810|157931.7|157801.7|157940|157810|157931.4|157801.4|8
1653351920000|2022-05-24 00:25:20|157935.2|157805.2|157930.9|157800.9|157942.7|157812.7|157930.9|157800.9|10
1653351930000|2022-05-24 00:25:30|157931.1|157801.1|157930.2|157800.2|157937.1|157807.1|157928.5|157798.5|16
1653351940000|2022-05-24 00:25:40|157929.9|157799.9|157943|157813|157943|157813|157928.1|157798.1|21
1653351950000|2022-05-24 00:25:50|157944.4|157814.4|157944.5|157814.5|157946.8|157816.8|157931.4|157801.4|25
1653351960000|2022-05-24 00:26:00|157942|157812|157932.9|157802.9|157942.8|157812.8|157930.2|157800.2|29
1653351970000|2022-05-24 00:26:10|157937.9|157807.9|157976.4|157774.8|157981.9|157813.7|157937.9|157763.5|19
1653351980000|2022-05-24 00:26:20|157942.7|157812.7|157939.7|157809.7|157977.2|157814|157936.4|157769.5|19
1653351990000|2022-05-24 00:26:30|157938.6|157808.6|157940.9|157810.9|157942.5|157812.5|157936.9|157806.9|17
1653352000000|2022-05-24 00:26:40|157932.9|157802.9|157929.1|157799.1|157942.2|157812.2|157924.7|157794.7|22
1653352010000|2022-05-24 00:26:50|157931.7|157801.7|157924.7|157794.7|157940|157810|157924.7|157794.7|12
1653352020000|2022-05-24 00:27:00|157935|157805|157932.1|157802.1|157971.3|157812.5|157925.8|157758.2|17
1653352030000|2022-05-24 00:27:10|157930.2|157800.2|157937.9|157807.9|157939.2|157809.2|157929.5|157799.5|13
1653352040000|2022-05-24 00:27:20|157938.6|157808.6|157938.7|157808.7|157974.4|157811.3|157936.9|157770|15
1653352050000|2022-05-24 00:27:30|157940.8|157810.8|157940.4|157810.4|157982.1|157811.2|157932.3|157775.7|10
1653352060000|2022-05-24 00:27:40|157939.1|157809.1|157937.3|157807.3|157939.1|157809.1|157937.2|157807.2|5
1653352070000|2022-05-24 00:27:50|157937.4|157807.4|157940.6|157810.6|157942.9|157812.9|157936.2|157806.2|8
1653352080000|2022-05-24 00:28:00|157939.4|157809.4|157946.7|157816.7|157946.7|157816.7|157938.7|157808.7|9
1653352090000|2022-05-24 00:28:10|157948.6|157818.6|157944.4|157814.4|157994.6|157818.6|157937.3|157741.4|5
1653352100000|2022-05-24 00:28:20|157945.1|157815.1|157942.1|157812.1|158003.7|157815.1|157941.6|157756.7|12
1653352110000|2022-05-24 00:28:30|157944.2|157814.2|157951.5|157821.5|157952.5|157822.5|157924.6|157794.6|28
1653352120000|2022-05-24 00:28:40|157950.2|157820.2|157931.5|157801.5|157950.2|157820.2|157927.7|157797.7|24
1653352130000|2022-05-24 00:28:50|157934.6|157804.6|157985.3|157772.2|157993.6|157810.5|157923.1|157758.1|24
1653352140000|2022-05-24 00:29:00|157988.9|157771.6|157948.7|157818.7|157991.4|157824.5|157948.7|157771|24
1653352150000|2022-05-24 00:29:10|157949|157819|157945.5|157815.5|157987.2|157821.1|157942.1|157783.2|26
1653352160000|2022-05-24 00:29:20|157944.7|157814.7|157983.9|157853.9|157983.9|157853.9|157944.7|157814.7|18
1653352170000|2022-05-24 00:29:30|157982.7|157852.7|158022.1|157813.4|158022.1|157853.2|157973.7|157813.4|15
1653352180000|2022-05-24 00:29:40|158022|157851.9|157976.9|157846.9|158022|157854|157976.9|157846.9|12
1653352190000|2022-05-24 00:29:50|157976.8|157846.8|157960.1|157870.1|157984.8|157875.3|157958.2|157846.1|9
1653352200000|2022-05-24 00:30:00|157962.6|157872.6|157964.8|157874.8|157979.5|157875|157952.6|157844.2|19
1653352210000|2022-05-24 00:30:10|157965.6|157875.6|157982.3|157852.3|157984.6|157875.6|157965.5|157848.3|6
1653352220000|2022-05-24 00:30:20|157981.2|157851.2|157984.4|157854.4|158022|157854.9|157977.2|157811.9|10
1653352230000|2022-05-24 00:30:30|157988.5|157858.5|157983.8|157853.8|158024.1|157858.5|157980.4|157812.4|7
1653352240000|2022-05-24 00:30:40|157985.1|157855.1|157989.1|157859.1|157989.1|157859.1|157985.1|157855.1|11
1653352250000|2022-05-24 00:30:50|157988.9|157858.9|157989.7|157859.7|157989.8|157859.8|157973.6|157843.6|11
1653352260000|2022-05-24 00:31:00|157989.6|157859.6|157986.6|157856.6|157989.6|157859.6|157977.5|157847.5|9
1653352270000|2022-05-24 00:31:10|157964.9|157874.9|157987.9|157857.9|158024|157874.9|157964.9|157808.7|14
1653352280000|2022-05-24 00:31:20|157988.9|157858.9|157987.5|157857.5|157988.9|157858.9|157981|157851|8
1653352290000|2022-05-24 00:31:30|157984.6|157854.6|157982.5|157852.5|157987.1|157857.1|157981.7|157851.7|10
1653352300000|2022-05-24 00:31:40|157985.2|157855.2|157955.9|157825.9|158002.3|157862.5|157945.7|157792.2|25
1653352310000|2022-05-24 00:31:50|157954.5|157824.5|157957.6|157827.6|157962.5|157832.5|157954.5|157824.5|16
1653352320000|2022-05-24 00:32:00|157959.8|157829.8|157948.2|157818.2|157959.8|157829.8|157946.1|157816.1|22
1653352330000|2022-05-24 00:32:10|157949.5|157819.5|157960.4|157830.4|157960.4|157830.4|157947.4|157817.4|22
1653352340000|2022-05-24 00:32:20|157960.7|157830.7|157957.3|157827.3|157960.7|157830.7|157955.1|157825.1|27
1653352350000|2022-05-24 00:32:30|157956.1|157826.1|157957.2|157827.2|157960.2|157830.2|157955.9|157825.9|14
1653352360000|2022-05-24 00:32:40|157959.5|157829.5|157932.7|157842.7|157959.5|157846|157930.6|157822.9|19
1653352370000|2022-05-24 00:32:50|157931.5|157841.5|157937|157807|157968.5|157854|157928|157807|25
1653352380000|2022-05-24 00:33:00|157929.1|157839.1|157936|157846|157945.6|157855.6|157925.2|157835.2|26
1653352390000|2022-05-24 00:33:10|157935.5|157845.5|157960.8|157830.8|157963.8|157853.4|157918|157820.1|21
1653352400000|2022-05-24 00:33:20|157957.2|157827.2|157954|157824|157957.2|157827.2|157947.7|157817.7|23
1653352410000|2022-05-24 00:33:30|157954.2|157824.2|157952.2|157822.2|157957.6|157827.6|157949|157819|17
1653352420000|2022-05-24 00:33:40|157953.6|157823.6|157958.9|157828.9|157958.9|157828.9|157953.2|157823.2|8
1653352430000|2022-05-24 00:33:50|157960.7|157830.7|157962.4|157832.4|157963.9|157833.9|157957.8|157827.8|13
1653352440000|2022-05-24 00:34:00|157960.3|157830.3|157950.1|157820.1|157960.6|157830.6|157949.4|157819.4|24
1653352450000|2022-05-24 00:34:10|157955.8|157825.8|157950.7|157820.7|157963.8|157833.8|157945|157815|19
1653352460000|2022-05-24 00:34:20|157951.2|157821.2|157951.3|157821.3|157955.2|157825.2|157949.6|157819.6|11
1653352470000|2022-05-24 00:34:30|157955.3|157825.3|157958.7|157828.7|157958.7|157828.7|157949.2|157819.2|8
1653352480000|2022-05-24 00:34:40|157957.4|157827.4|157949|157819|157959.1|157846|157936|157816.3|14
1653352490000|2022-05-24 00:34:50|157948.7|157818.7|157958.5|157828.5|157959.8|157829.8|157948.7|157818.7|15
1653352500000|2022-05-24 00:35:00|157953.5|157823.5|157960.7|157830.7|157961.9|157831.9|157953.5|157823.5|18
1653352510000|2022-05-24 00:35:10|157957.4|157827.4|157958.1|157828.1|157960.3|157830.3|157955.5|157825.5|12
1653352520000|2022-05-24 00:35:20|157960.9|157830.9|157950.1|157820.1|157963|157833|157950.1|157820.1|11
1653352530000|2022-05-24 00:35:30|157951.8|157821.8|157960.4|157830.4|157960.4|157830.4|157951.4|157821.4|12
1653352540000|2022-05-24 00:35:40|157950.8|157820.8|157961.4|157831.4|157964.3|157834.3|157935|157805|22
1653352550000|2022-05-24 00:35:50|157960.2|157830.2|157960.9|157830.9|157960.9|157830.9|157955.6|157825.6|13
1653352560000|2022-05-24 00:36:00|157962.2|157832.2|157962.7|157832.7|157965.5|157835.5|157960.7|157830.7|20
1653352570000|2022-05-24 00:36:10|157960.8|157830.8|157961.3|157831.3|157961.7|157831.7|157955.5|157825.5|13
1653352580000|2022-05-24 00:36:20|157960|157830|157964.1|157834.1|157964.1|157834.1|157959.4|157829.4|12
1653352590000|2022-05-24 00:36:30|157962.7|157832.7|157937.6|157847.6|157972.1|157852.1|157933.8|157819.5|24
1653352600000|2022-05-24 00:36:40|157943.9|157853.9|157936|157846|157949.5|157859.5|157934.6|157844.6|21
1653352610000|2022-05-24 00:36:50|157936.4|157846.4|157953.2|157823.2|157973.4|157848.1|157936|157820.7|17
1653352620000|2022-05-24 00:37:00|157958.3|157828.3|157959.1|157829.1|157960.7|157830.7|157953.7|157823.7|10
1653352630000|2022-05-24 00:37:10|157958.5|157828.5|157957.9|157827.9|157958.6|157828.6|157955.5|157825.5|9
1653352640000|2022-05-24 00:37:20|157960.3|157830.3|157968.9|157838.9|157968.9|157838.9|157959|157829|13
1653352650000|2022-05-24 00:37:30|157970|157840|157957.9|157827.9|157970|157840|157945.8|157815.8|14
1653352660000|2022-05-24 00:37:40|157957.7|157827.7|157961.4|157831.4|157967.4|157837.4|157956.1|157826.1|17
1653352670000|2022-05-24 00:37:50|157960.8|157830.8|157963.5|157833.5|157963.5|157833.5|157960|157830|14
1653352680000|2022-05-24 00:38:00|157962.1|157832.1|157962.9|157832.9|157966.7|157836.7|157958.7|157828.7|12
1653352690000|2022-05-24 00:38:10|157966|157836|157956.3|157826.3|157966|157836|157951.5|157821.5|11
1653352700000|2022-05-24 00:38:20|157968.9|157838.9|157977.7|157847.7|157977.8|157867.9|157947|157834.5|16
1653352710000|2022-05-24 00:38:30|157969.6|157839.6|157978.5|157848.5|157982.1|157852.1|157969.6|157839.6|15
1653352720000|2022-05-24 00:38:40|157979.7|157849.7|157975.3|157845.3|157979.7|157849.7|157972.6|157842.6|14
1653352730000|2022-05-24 00:38:50|157974|157844|157978.4|157848.4|157981|157851|157973.5|157843.5|6
1653352740000|2022-05-24 00:39:00|157981.8|157851.8|157978.3|157848.3|157981.8|157866.3|157946.5|157827.8|14
1653352750000|2022-05-24 00:39:10|157992.7|157862.7|157987.6|157857.6|157996.3|157876.5|157959.7|157842.8|14
1653352760000|2022-05-24 00:39:20|157988.8|157858.8|157988.5|157858.5|157991.3|157861.3|157974.3|157844.3|12
1653352770000|2022-05-24 00:39:30|157987.6|157857.6|157985.1|157855.1|157987.6|157857.6|157978.7|157848.7|12
1653352780000|2022-05-24 00:39:40|157986.5|157856.5|157991.3|157861.3|158000.3|157870.3|157968.5|157838.5|15
1653352790000|2022-05-24 00:39:50|157984.8|157854.8|157978.1|157848.1|157992.7|157862.7|157978.1|157848.1|15
1653352800000|2022-05-24 00:40:00|157990.8|157860.8|157963.3|157873.3|158008.4|157878.4|157960.6|157839.7|23
1653352810000|2022-05-24 00:40:10|157963.4|157873.4|157968.9|157878.9|157972|157882|157959.7|157869.7|15
1653352820000|2022-05-24 00:40:20|157968.7|157878.7|157966.6|157876.6|157968.7|157878.7|157962.3|157872.3|14
1653352830000|2022-05-24 00:40:30|157966.1|157876.1|157954|157864|157966.1|157876.1|157954|157864|11
1653352840000|2022-05-24 00:40:40|157955.4|157865.4|157952.2|157862.2|157965.4|157875.4|157952.2|157862.2|20
1653352850000|2022-05-24 00:40:50|157953.2|157863.2|157967.8|157877.8|157978.4|157881.5|157953.2|157846|12
1653352860000|2022-05-24 00:41:00|157968.8|157878.8|157960.9|157870.9|157991|157880.7|157958.5|157854.4|23
1653352870000|2022-05-24 00:41:10|157967.6|157877.6|157978.1|157848.1|157978.1|157877.6|157956.5|157843|19
1653352880000|2022-05-24 00:41:20|157976.9|157846.9|157978.5|157848.5|157981.3|157851.3|157975.7|157845.7|15
1653352890000|2022-05-24 00:41:30|157980.1|157850.1|157963.9|157873.9|157982.7|157874.7|157963|157849.7|11
1653352900000|2022-05-24 00:41:40|157964.2|157874.2|157957|157867|157967.9|157877.9|157957|157867|13
1653352910000|2022-05-24 00:41:50|157957.9|157867.9|157970.9|157840.9|157970.9|157878.7|157953.9|157840.9|17
1653352920000|2022-05-24 00:42:00|157966.4|157836.4|157964|157874|157969|157874|157955.9|157836.4|16
1653352930000|2022-05-24 00:42:10|157959.3|157869.3|157960.8|157870.8|157989.4|157874.2|157956.2|157845.5|24
1653352940000|2022-05-24 00:42:20|157958|157868|157957.4|157867.4|157963.4|157873.4|157955.6|157865.6|19
1653352950000|2022-05-24 00:42:30|157954.6|157864.6|157955.7|157865.7|157960.4|157870.4|157953.9|157863.9|18
1653352960000|2022-05-24 00:42:40|157956.6|157866.6|157964.2|157874.2|157965.7|157875.7|157947.8|157857.8|20
1653352970000|2022-05-24 00:42:50|157961.1|157871.1|157962.3|157872.3|157966|157876|157945.5|157855.5|23
1653352980000|2022-05-24 00:43:00|157952.4|157862.4|157981.1|157851.1|157984.6|157875.9|157952.4|157851.1|16
1653352990000|2022-05-24 00:43:10|157987.7|157857.7|157980.9|157850.9|157987.7|157857.7|157976.3|157846.3|14
1653353000000|2022-05-24 00:43:20|157981.7|157851.7|157977.1|157847.1|157981.7|157851.7|157974.7|157844.7|16
1653353010000|2022-05-24 00:43:30|157976.9|157846.9|157957.9|157867.9|157977.5|157871.4|157951.5|157844|14
1653353020000|2022-05-24 00:43:40|157954.2|157864.2|157959.1|157869.1|157959.1|157869.1|157941.4|157851.4|13
1653353030000|2022-05-24 00:43:50|157956|157826|157951.8|157861.8|157965.4|157867.5|157925.7|157826|11
1653353040000|2022-05-24 00:44:00|157957.9|157867.9|157976.5|157846.5|157980.6|157872.1|157956|157845.7|15
1653353050000|2022-05-24 00:44:10|157981.7|157851.7|157979.6|157849.6|157982.7|157892.7|157966.3|157845.6|16
1653353060000|2022-05-24 00:44:20|157980.2|157850.2|157975|157845|157982.5|157852.5|157975|157845|17
1653353070000|2022-05-24 00:44:30|157978.5|157848.5|157979.3|157849.3|157979.8|157849.8|157973.6|157843.6|10
1653353080000|2022-05-24 00:44:40|157978.3|157848.3|157956.5|157866.5|157978.3|157867.4|157955.5|157842.9|14
1653353090000|2022-05-24 00:44:50|157956|157866|157960.7|157870.7|157978.1|157870.7|157955|157848.1|19
1653353100000|2022-05-24 00:45:00|157962.6|157872.6|157971.8|157841.8|158001.9|157874.2|157948.4|157841.8|28
1653353110000|2022-05-24 00:45:10|157966.9|157836.9|157965.7|157875.7|157999|157892.6|157947.7|157836.9|27
1653353120000|2022-05-24 00:45:20|157962.6|157872.6|157969.3|157879.3|157976.8|157886.8|157962.6|157872.6|12
1653353130000|2022-05-24 00:45:30|157971.6|157881.6|158040.2|157910.2|158044.6|157934.6|157966.8|157876.8|23
1653353140000|2022-05-24 00:45:40|158033.4|157903.4|158036.5|157906.5|158039.6|157909.6|158026.6|157896.6|27
1653353150000|2022-05-24 00:45:50|158033.9|157903.9|158035.3|157905.3|158040.3|157910.3|158031.5|157901.5|27
1653353160000|2022-05-24 00:46:00|158034.6|157904.6|158034.8|157904.8|158037.7|157907.7|158033.2|157903.2|16
1653353170000|2022-05-24 00:46:10|158034.7|157904.7|158019.3|157929.3|158037.1|157929.8|158016.2|157901.9|21
1653353180000|2022-05-24 00:46:20|158019|157929|158020.6|157930.6|158023|157933|158018.8|157928.8|17
1653353190000|2022-05-24 00:46:30|158018.5|157928.5|158042.3|157912.3|158042.3|157935|158010.6|157898|21
1653353200000|2022-05-24 00:46:40|158042.1|157912.1|158020.9|157930.9|158042.1|157931.1|158018.8|157903.1|16
1653353210000|2022-05-24 00:46:50|158019.7|157929.7|158018.8|157928.8|158019.7|157929.7|158014.3|157924.3|19
1653353220000|2022-05-24 00:47:00|158020|157930|158021.3|157931.3|158021.3|157931.3|158015.8|157925.8|24
1653353230000|2022-05-24 00:47:10|158018|157928|158026|157896|158031.5|157941.5|158005|157891.4|22
1653353240000|2022-05-24 00:47:20|158027.5|157897.5|158021.4|157931.4|158027.5|157935.8|158009|157897.5|24
1653353250000|2022-05-24 00:47:30|158020.3|157930.3|158025.1|157935.1|158025.1|157935.1|158019.3|157929.3|17
1653353260000|2022-05-24 00:47:40|158025.3|157935.3|158021.5|157931.5|158025.3|157935.3|158018.5|157928.5|17
1653353270000|2022-05-24 00:47:50|158023.1|157933.1|158018.7|157928.7|158023.1|157933.1|158015.5|157925.5|19
1653353280000|2022-05-24 00:48:00|158018.8|157928.8|158013.4|157923.4|158039.5|157931.1|158012.7|157907.8|21
1653353290000|2022-05-24 00:48:10|158019.6|157929.6|158021.6|157931.6|158027.6|157937.6|158006.7|157916.7|25
1653353300000|2022-05-24 00:48:20|158021.3|157931.3|158040.8|157910.8|158040.8|157932.3|158015|157907.7|19
1653353310000|2022-05-24 00:48:30|158040.9|157910.9|158040.1|157910.1|158043.1|157913.1|158039.8|157909.8|22
1653353320000|2022-05-24 00:48:40|158040.9|157910.9|158023.2|157933.2|158046.1|157935.4|158020.7|157910|15
1653353330000|2022-05-24 00:48:50|158024.4|157934.4|158020|157930|158024.4|157934.4|158018.8|157928.8|10
1653353340000|2022-05-24 00:49:00|158020.4|157930.4|158021.4|157931.4|158021.9|157931.9|158011.8|157921.8|17
1653353350000|2022-05-24 00:49:10|158019.7|157929.7|158015.6|157925.6|158019.7|157929.7|158006|157916|20
1653353360000|2022-05-24 00:49:20|158016.3|157926.3|158038.7|157908.7|158042|157932.7|158016.3|157904.6|22
1653353370000|2022-05-24 00:49:30|158039.5|157909.5|158037.6|157907.6|158040.1|157910.1|158033.8|157903.8|19
1653353380000|2022-05-24 00:49:40|158036.1|157906.1|158039|157909|158039|157909|158034.4|157904.4|17
1653353390000|2022-05-24 00:49:50|158019.3|157929.3|158019.5|157929.5|158024.2|157934.2|158017.6|157927.6|17
1653353400000|2022-05-24 00:50:00|158018|157928|158024.1|157934.1|158026.1|157936.1|158018|157928|18
1653353410000|2022-05-24 00:50:10|158023.8|157933.8|158033.6|157903.6|158041.2|157936.5|158011.7|157903.6|22
1653353420000|2022-05-24 00:50:20|158034.7|157904.7|158020.7|157930.7|158040.4|157933.5|158015.7|157903.7|23
1653353430000|2022-05-24 00:50:30|158021.8|157931.8|158017.7|157927.7|158023|157933|158016.2|157926.2|20
1653353440000|2022-05-24 00:50:40|158017.1|157927.1|158020.1|157930.1|158021.7|157931.7|158015.7|157925.7|15
1653353450000|2022-05-24 00:50:50|158020.3|157930.3|158017.2|157927.2|158022.5|157932.5|158017.2|157927.2|18
1653353460000|2022-05-24 00:51:00|158019.2|157929.2|158020.3|157930.3|158028.9|157938.9|158017.7|157927.7|19
1653353470000|2022-05-24 00:51:10|158022.3|157932.3|158023.4|157933.4|158026.2|157936.2|158021.3|157931.3|14
1653353480000|2022-05-24 00:51:20|158022|157932|158019.7|157929.7|158025.5|157935.5|158019|157929|12
1653353490000|2022-05-24 00:51:30|158019.3|157929.3|158019.8|157929.8|158022.1|157932.1|158017.2|157927.2|17
1653353500000|2022-05-24 00:51:40|158020.2|157930.2|158026.3|157936.3|158028|157938|158017.7|157927.7|12
1653353510000|2022-05-24 00:51:50|158018.5|157928.5|158021.2|157931.2|158021.2|157931.2|158013.5|157923.5|14
1653353520000|2022-05-24 00:52:00|158025.6|157935.6|158022.9|157932.9|158026.6|157936.6|158007.1|157917.1|22
1653353530000|2022-05-24 00:52:10|158021.5|157931.5|158017.3|157927.3|158026.1|157936.1|158017.3|157927.3|13
1653353540000|2022-05-24 00:52:20|158017|157927|158023.7|157933.7|158023.7|157933.7|158017|157927|20
1653353550000|2022-05-24 00:52:30|158024.2|157934.2|158028.1|157938.1|158029.8|157939.8|158017.3|157927.3|15
1653353560000|2022-05-24 00:52:40|158026.6|157936.6|158025.5|157935.5|158028.6|157938.6|158021.5|157931.5|21
1653353570000|2022-05-24 00:52:50|158026.6|157936.6|158028|157938|158031.8|157941.8|158024|157934|16
1653353580000|2022-05-24 00:53:00|158024.1|157934.1|158029.5|157939.5|158031.9|157941.9|158022.4|157932.4|18
1653353590000|2022-05-24 00:53:10|158030.5|157940.5|158022.5|157932.5|158030.5|157940.5|158012.1|157922.1|26
1653353600000|2022-05-24 00:53:20|158026.9|157936.9|158027.1|157937.1|158027.7|157937.7|158020.4|157930.4|22
1653353610000|2022-05-24 00:53:30|158027|157937|158023.3|157933.3|158027|157937|158020.4|157930.4|24
1653353620000|2022-05-24 00:53:40|158022.5|157932.5|158024.9|157934.9|158024.9|157934.9|158019.4|157929.4|21
1653353630000|2022-05-24 00:53:50|158024.5|157934.5|158025|157935|158032|157942|158006.5|157916.5|20
1653353640000|2022-05-24 00:54:00|158022.3|157932.3|158031.9|157941.9|158031.9|157941.9|158014|157924|24
1653353650000|2022-05-24 00:54:10|158026.6|157936.6|158023.6|157933.6|158040.6|157938|158015.8|157906.8|24
1653353660000|2022-05-24 00:54:20|158024.8|157934.8|158022.2|157932.2|158024.8|157934.8|158017|157927|26
1653353670000|2022-05-24 00:54:30|158021.6|157931.6|158029|157939|158030.5|157940.5|158021.6|157931.6|19
1653353680000|2022-05-24 00:54:40|158028.9|157938.9|158159|158029|158172.5|158042.5|158015.9|157925.9|33
1653353690000|2022-05-24 00:54:50|158151.4|158021.4|158148.2|158018.2|158151.4|158021.4|158146.4|158016.4|24
1653353700000|2022-05-24 00:55:00|158148|158018|158147.9|158017.9|158158.2|158028.2|158147.9|158017.9|19
1653353710000|2022-05-24 00:55:10|158143.3|158013.3|158156.3|158026.3|158156.3|158026.3|158141|158011|18
1653353720000|2022-05-24 00:55:20|158158.6|158028.6|158148.9|158018.9|158158.6|158028.6|158137.8|158007.8|22
1653353730000|2022-05-24 00:55:30|158159.7|158029.7|158153.4|158023.4|158159.9|158029.9|158136.2|158006.2|22
1653353740000|2022-05-24 00:55:40|158150.7|158020.7|158170.3|158040.3|158170.3|158040.3|158150.7|158020.7|12
1653353750000|2022-05-24 00:55:50|158160.3|158030.3|158166.6|158036.6|158168.8|158038.8|158160.3|158030.3|19
1653353760000|2022-05-24 00:56:00|158167.4|158037.4|158252.6|158122.6|158269.8|158139.8|158146.8|158037.4|26
1653353770000|2022-05-24 00:56:10|158256.2|158126.2|158309.2|158179.2|158320.4|158190.4|158256.2|158126.2|21
1653353780000|2022-05-24 00:56:20|158305.2|158175.2|158303.3|158173.3|158317.2|158187.2|158301.1|158171.1|13
1653353790000|2022-05-24 00:56:30|158304.5|158174.5|158304.1|158174.1|158310.7|158180.7|158304.1|158174.1|10
1653353800000|2022-05-24 00:56:40|158304.7|158174.7|158307.3|158177.3|158330.7|158200.7|158303.1|158173.1|21
1653353810000|2022-05-24 00:56:50|158312.5|158182.5|158319.1|158189.1|158322|158192|158305.5|158175.5|22
1653353820000|2022-05-24 00:57:00|158313.7|158183.7|158304.9|158174.9|158313.7|158183.7|158281.3|158151.3|26
1653353830000|2022-05-24 00:57:10|158300|158170|158301.9|158171.9|158307.3|158177.3|158297|158167|19
1653353840000|2022-05-24 00:57:20|158310.5|158180.5|158320.5|158190.5|158321.7|158191.7|158310.5|158180.5|17
1653353850000|2022-05-24 00:57:30|158319.1|158189.1|158319|158189|158328.4|158198.4|158314.4|158184.4|15
1653353860000|2022-05-24 00:57:40|158320.9|158190.9|158317.1|158187.1|158320.9|158190.9|158315.3|158185.3|17
1653353870000|2022-05-24 00:57:50|158317.4|158187.4|158319.6|158189.6|158326.8|158196.8|158316.8|158186.8|16
1653353880000|2022-05-24 00:58:00|158326.1|158196.1|158316.7|158186.7|158336.8|158206.8|158306|158176|18
1653353890000|2022-05-24 00:58:10|158323.8|158193.8|158326.6|158196.6|158330.1|158200.1|158323.4|158193.4|9
1653353900000|2022-05-24 00:58:20|158330.9|158200.9|158334.9|158204.9|158334.9|158204.9|158330.8|158200.8|7
1653353910000|2022-05-24 00:58:30|158333.3|158203.3|158334.5|158204.5|158334.5|158204.5|158332.7|158202.7|11
1653353920000|2022-05-24 00:58:40|158333|158203|158316.1|158186.1|158333.3|158203.3|158316.1|158186.1|9
1653353930000|2022-05-24 00:58:50|158315.4|158185.4|158326.6|158196.6|158326.6|158196.6|158310.7|158180.7|17
1653353940000|2022-05-24 00:59:00|158324.2|158194.2|158319.8|158189.8|158324.3|158194.3|158317.2|158187.2|19
1653353950000|2022-05-24 00:59:10|158322.3|158192.3|158311.3|158181.3|158322.4|158192.4|158309.5|158179.5|18
1653353960000|2022-05-24 00:59:20|158314.7|158184.7|158318.5|158188.5|158325.7|158195.7|158312.1|158182.1|15
1653353970000|2022-05-24 00:59:30|158319.4|158189.4|158322.3|158192.3|158324.1|158194.1|158316.3|158186.3|7
1653353980000|2022-05-24 00:59:40|158321.5|158191.5|158315.3|158185.3|158321.5|158191.5|158310.8|158180.8|6
1653353990000|2022-05-24 00:59:50|158320.8|158190.8|158319.3|158189.3|158320.8|158190.8|158313.4|158183.4|8
1653354000000|2022-05-24 01:00:00|158307.4|158177.4|158299.7|158169.7|158330|158200|158292.1|158162.1|20
1653354010000|2022-05-24 01:00:10|158302.7|158172.7|158306.3|158176.3|158307.5|158177.5|158298.4|158168.4|8
1653354020000|2022-05-24 01:00:20|158309.3|158179.3|158298.4|158168.4|158309.4|158179.4|158298.4|158168.4|10
1653354030000|2022-05-24 01:00:30|158301.9|158171.9|158300.9|158170.9|158305.6|158175.6|158298.6|158168.6|9
1653354040000|2022-05-24 01:00:40|158303.3|158173.3|158293.7|158163.7|158307.6|158177.6|158293.7|158163.7|20
1653354050000|2022-05-24 01:00:50|158293.8|158163.8|158305.4|158175.4|158307.1|158177.1|158287.9|158157.9|18
1653354060000|2022-05-24 01:01:00|158304.2|158174.2|158292.8|158162.8|158327.6|158197.6|158291.8|158161.8|31
1653354070000|2022-05-24 01:01:10|158293.2|158163.2|158300.1|158170.1|158303.1|158173.1|158292.9|158162.9|23
1653354080000|2022-05-24 01:01:20|158302.4|158172.4|158302|158172|158302.9|158172.9|158296.7|158166.7|22
1653354090000|2022-05-24 01:01:30|158303.1|158173.1|158303.3|158173.3|158306.4|158176.4|158300.3|158170.3|17
1653354100000|2022-05-24 01:01:40|158303.8|158173.8|158299.1|158169.1|158304.7|158174.7|158296.1|158166.1|20
1653354110000|2022-05-24 01:01:50|158298.9|158168.9|158302.2|158172.2|158306.5|158176.5|158298.9|158168.9|27
1653354120000|2022-05-24 01:02:00|158303.6|158173.6|158308.5|158178.5|158311.6|158181.6|158300.9|158170.9|26
1653354130000|2022-05-24 01:02:10|158309.6|158179.6|158305.8|158175.8|158313|158183|158305.8|158175.8|17
1653354140000|2022-05-24 01:02:20|158305.6|158175.6|158307.3|158177.3|158307.3|158177.3|158303.8|158173.8|21
1653354150000|2022-05-24 01:02:30|158306.6|158176.6|158302.8|158172.8|158306.6|158176.6|158301.5|158171.5|16
1653354160000|2022-05-24 01:02:40|158303.5|158173.5|158300.4|158170.4|158303.5|158173.5|158295.5|158165.5|21
1653354170000|2022-05-24 01:02:50|158304.2|158174.2|158302.3|158172.3|158304.8|158174.8|158298.5|158168.5|11
1653354180000|2022-05-24 01:03:00|158299.7|158169.7|158289.4|158159.4|158300.6|158170.6|158286.8|158156.8|17
1653354190000|2022-05-24 01:03:10|158290.2|158160.2|158306.5|158176.5|158306.5|158176.5|158290.2|158160.2|21
1653354200000|2022-05-24 01:03:20|158282.5|158152.5|158292.4|158162.4|158292.4|158162.4|158282.5|158152.5|8
1653354210000|2022-05-24 01:03:30|158295.1|158165.1|158291.3|158161.3|158296.5|158166.5|158285.7|158155.7|15
1653354220000|2022-05-24 01:03:40|158291.1|158161.1|158296|158166|158304.6|158174.6|158281.4|158151.4|22
1653354230000|2022-05-24 01:03:50|158297.4|158167.4|158300.7|158170.7|158300.7|158170.7|158291|158161|8
1653354240000|2022-05-24 01:04:00|158299.1|158169.1|158305.9|158175.9|158308.7|158178.7|158288.6|158158.6|15
1653354250000|2022-05-24 01:04:10|158302.4|158172.4|158293.2|158163.2|158308.7|158178.7|158291.2|158161.2|12
1653354260000|2022-05-24 01:04:20|158293.9|158163.9|158291.3|158161.3|158297.5|158167.5|158291.3|158161.3|17
1653354270000|2022-05-24 01:04:30|158291.4|158161.4|158292.2|158162.2|158298.8|158168.8|158286.8|158156.8|17
1653354280000|2022-05-24 01:04:40|158295.1|158165.1|158300.1|158170.1|158300.1|158170.1|158295.1|158165.1|15
1653354290000|2022-05-24 01:04:50|158286.6|158156.6|158306.3|158176.3|158308.4|158178.4|158283.2|158153.2|15
1653354300000|2022-05-24 01:05:00|158303.1|158173.1|158299.4|158169.4|158303.1|158173.1|158286.9|158156.9|24
1653354310000|2022-05-24 01:05:10|158295.8|158165.8|158293.3|158163.3|158295.8|158165.8|158291.5|158161.5|15
1653354320000|2022-05-24 01:05:20|158292.8|158162.8|158302|158172|158305.9|158175.9|158292.8|158162.8|13
1653354330000|2022-05-24 01:05:30|158299.3|158169.3|158307.7|158177.7|158309.4|158179.4|158299.3|158169.3|10
1653354340000|2022-05-24 01:05:40|158309.5|158179.5|158308.4|158178.4|158309.6|158179.6|158306.6|158176.6|17
1653354350000|2022-05-24 01:05:50|158308.3|158178.3|158308.3|158178.3|158312.7|158182.7|158307.7|158177.7|17
1653354360000|2022-05-24 01:06:00|158308.8|158178.8|158306|158176|158311.9|158181.9|158305.7|158175.7|24
1653354370000|2022-05-24 01:06:10|158305.9|158175.9|158308|158178|158308|158178|158303.9|158173.9|12
1653354380000|2022-05-24 01:06:20|158308.5|158178.5|158306.3|158176.3|158312.1|158182.1|158306.3|158176.3|21
1653354390000|2022-05-24 01:06:30|158308.5|158178.5|158301.1|158171.1|158310.2|158180.2|158300.7|158170.7|23
1653354400000|2022-05-24 01:06:40|158300.4|158170.4|158306.1|158176.1|158319|158189|158288.9|158158.9|24
1653354410000|2022-05-24 01:06:50|158310.8|158180.8|158305.2|158175.2|158310.8|158180.8|158303.3|158173.3|30
1653354420000|2022-05-24 01:07:00|158302.8|158172.8|158298.6|158168.6|158302.9|158172.9|158298.6|158168.6|29
1653354430000|2022-05-24 01:07:10|158297.5|158167.5|158296.2|158166.2|158302.4|158172.4|158294.7|158164.7|22
1653354440000|2022-05-24 01:07:20|158288.9|158158.9|158294.9|158164.9|158299.1|158169.1|158288.9|158158.9|21
1653354450000|2022-05-24 01:07:30|158297.3|158167.3|158297.5|158167.5|158299.8|158169.8|158295.8|158165.8|20
1653354460000|2022-05-24 01:07:40|158299.3|158169.3|158297.8|158167.8|158301.7|158171.7|158295.7|158165.7|13
1653354470000|2022-05-24 01:07:50|158298.9|158168.9|158294.9|158164.9|158298.9|158168.9|158286.8|158156.8|23
1653354480000|2022-05-24 01:08:00|158297.8|158167.8|158291.5|158161.5|158302.8|158172.8|158281.6|158151.6|21
1653354490000|2022-05-24 01:08:10|158293.2|158163.2|158293.2|158163.2|158300.1|158170.1|158292.7|158162.7|21
1653354500000|2022-05-24 01:08:20|158295.1|158165.1|158294.1|158164.1|158299.4|158169.4|158291.8|158161.8|14
1653354510000|2022-05-24 01:08:30|158294.8|158164.8|158296.4|158166.4|158296.8|158166.8|158292.4|158162.4|12
1653354520000|2022-05-24 01:08:40|158299.3|158169.3|158301.4|158171.4|158305.6|158175.6|158299.3|158169.3|16
1653354530000|2022-05-24 01:08:50|158302.2|158172.2|158292.1|158162.1|158304.4|158174.4|158287.7|158157.7|19
1653354540000|2022-05-24 01:09:00|158291.6|158161.6|158297.7|158167.7|158305.5|158175.5|158287.1|158157.1|21
1653354550000|2022-05-24 01:09:10|158295.3|158165.3|158284.1|158154.1|158296.1|158166.1|158281.6|158151.6|14
1653354560000|2022-05-24 01:09:20|158286.8|158156.8|158290.8|158160.8|158292|158162|158286.3|158156.3|10
1653354570000|2022-05-24 01:09:30|158292.6|158162.6|158294.1|158164.1|158294.1|158164.1|158283.9|158153.9|15
1653354580000|2022-05-24 01:09:40|158288.8|158158.8|158288.3|158158.3|158296.1|158166.1|158281|158151|6
1653354590000|2022-05-24 01:09:50|158294.4|158164.4|158290.6|158160.6|158294.6|158164.6|158282.4|158152.4|16
1653354600000|2022-05-24 01:10:00|158288.7|158158.7|158308.3|158178.3|158314.6|158184.6|158288.7|158158.7|17
1653354610000|2022-05-24 01:10:10|158308.7|158178.7|158309.5|158179.5|158310.9|158180.9|158307.6|158177.6|10
1653354620000|2022-05-24 01:10:20|158308.4|158178.4|158292.8|158162.8|158310.7|158180.7|158285.9|158155.9|9
1653354630000|2022-05-24 01:10:30|158291.8|158161.8|158307.1|158177.1|158307.4|158177.4|158289.2|158159.2|11
1653354640000|2022-05-24 01:10:40|158306.4|158176.4|158296.2|158166.2|158306.4|158176.4|158278.9|158148.9|10
1653354650000|2022-05-24 01:10:50|158297|158167|158310.8|158180.8|158313.3|158183.3|158295.8|158165.8|18
1653354660000|2022-05-24 01:11:00|158310.5|158180.5|158290.8|158160.8|158310.6|158180.6|158286.6|158156.6|16
1653354670000|2022-05-24 01:11:10|158287.5|158157.5|158287.9|158157.9|158292.8|158162.8|158286.8|158156.8|20
1653354680000|2022-05-24 01:11:20|158289.6|158159.6|158289.2|158159.2|158292.1|158162.1|158286.5|158156.5|18
1653354690000|2022-05-24 01:11:30|158285.1|158155.1|158294.5|158164.5|158294.5|158164.5|158285.1|158155.1|14
1653354700000|2022-05-24 01:11:40|158292.8|158162.8|158291.9|158161.9|158293.1|158163.1|158284.6|158154.6|16
1653354710000|2022-05-24 01:11:50|158295.7|158165.7|158289.2|158159.2|158298|158168|158288.3|158158.3|19
1653354720000|2022-05-24 01:12:00|158289.1|158159.1|158294.2|158164.2|158294.2|158164.2|158288.2|158158.2|18
1653354730000|2022-05-24 01:12:10|158294.9|158164.9|158294.6|158164.6|158298.9|158168.9|158289.6|158159.6|10
1653354740000|2022-05-24 01:12:20|158296.5|158166.5|158302.7|158172.7|158304.9|158174.9|158295.7|158165.7|12
1653354750000|2022-05-24 01:12:30|158302.6|158172.6|158286.9|158156.9|158302.6|158172.6|158285|158155|12
1653354760000|2022-05-24 01:12:40|158288.6|158158.6|158294.7|158164.7|158297.6|158167.6|158288.6|158158.6|17
1653354770000|2022-05-24 01:12:50|158295.8|158165.8|158290.9|158160.9|158297.3|158167.3|158288.5|158158.5|17
1653354780000|2022-05-24 01:13:00|158293.1|158163.1|158301.7|158171.7|158312.3|158182.3|158286.1|158156.1|17
1653354790000|2022-05-24 01:13:10|158301.6|158171.6|158293.7|158163.7|158301.8|158171.8|158284.8|158154.8|19
1653354800000|2022-05-24 01:13:20|158296.1|158166.1|158293.8|158163.8|158297.5|158167.5|158287.4|158157.4|19
1653354810000|2022-05-24 01:13:30|158294.2|158164.2|158304.2|158174.2|158304.2|158174.2|158291.8|158161.8|9
1653354820000|2022-05-24 01:13:40|158302.9|158172.9|158291.4|158161.4|158305.3|158175.3|158285.6|158155.6|11
1653354830000|2022-05-24 01:13:50|158294.1|158164.1|158307.8|158177.8|158312.4|158182.4|158293.1|158163.1|12
1653354840000|2022-05-24 01:14:00|158310.8|158180.8|158298.7|158168.7|158310.8|158180.8|158293.6|158163.6|26
1653354850000|2022-05-24 01:14:10|158298.4|158168.4|158301.5|158171.5|158301.5|158171.5|158297.3|158167.3|21
1653354860000|2022-05-24 01:14:20|158301.4|158171.4|158297|158167|158302.6|158172.6|158296.1|158166.1|15
1653354870000|2022-05-24 01:14:30|158296.2|158166.2|158299|158169|158299.8|158169.8|158296.2|158166.2|20
1653354880000|2022-05-24 01:14:40|158299.1|158169.1|158299.8|158169.8|158299.8|158169.8|158296.8|158166.8|25
1653354890000|2022-05-24 01:14:50|158298.8|158168.8|158299.9|158169.9|158300.5|158170.5|158295.1|158165.1|22
1653354900000|2022-05-24 01:15:00|158299.6|158169.6|158300|158170|158306|158176|158295.1|158165.1|33
1653354910000|2022-05-24 01:15:10|158298.1|158168.1|158302.2|158172.2|158305.6|158175.6|158294.3|158164.3|30
1653354920000|2022-05-24 01:15:20|158301.7|158171.7|158301.2|158171.2|158306.8|158176.8|158300.1|158170.1|26
1653354930000|2022-05-24 01:15:30|158301.6|158171.6|158297.8|158167.8|158301.6|158171.6|158297.2|158167.2|29
1653354940000|2022-05-24 01:15:40|158299.5|158169.5|158302.9|158172.9|158305.1|158175.1|158298.6|158168.6|21
1653354950000|2022-05-24 01:15:50|158303.3|158173.3|158290.6|158160.6|158303.3|158173.3|158290.4|158160.4|21
1653354960000|2022-05-24 01:16:00|158290|158160|158291.9|158161.9|158297|158167|158289.3|158159.3|23
1653354970000|2022-05-24 01:16:10|158294.5|158164.5|158310.7|158220.7|158334.8|158225.4|158294.5|158164.5|29
1653354980000|2022-05-24 01:16:20|158311.8|158221.8|158312.3|158222.3|158312.9|158222.9|158310.4|158220.4|22
1653354990000|2022-05-24 01:16:30|158311.3|158221.3|158312.3|158222.3|158314.1|158224.1|158309.3|158219.3|17
1653355000000|2022-05-24 01:16:40|158312.7|158222.7|158311.6|158221.6|158314.6|158224.6|158308.6|158218.6|16
1653355010000|2022-05-24 01:16:50|158311.5|158221.5|158320.3|158230.3|158320.3|158230.3|158305.1|158215.1|16
1653355020000|2022-05-24 01:17:00|158320.2|158230.2|158313.1|158223.1|158320.2|158230.2|158308|158218|19
1653355030000|2022-05-24 01:17:10|158314.5|158224.5|158313|158223|158315.7|158225.7|158311.4|158221.4|17
1653355040000|2022-05-24 01:17:20|158313.1|158223.1|158308.6|158218.6|158313.1|158223.1|158306.5|158216.5|22
1653355050000|2022-05-24 01:17:30|158308.4|158218.4|158307.2|158217.2|158310.2|158220.2|158303.2|158213.2|15
1653355060000|2022-05-24 01:17:40|158307.3|158217.3|158304|158214|158309.4|158219.4|158304|158214|20
1653355070000|2022-05-24 01:17:50|158313.7|158223.7|158307.1|158217.1|158313.7|158223.7|158300.6|158210.6|18
1653355080000|2022-05-24 01:18:00|158304.4|158214.4|158309.8|158219.8|158309.8|158219.8|158302.9|158212.9|16
1653355090000|2022-05-24 01:18:10|158309.2|158219.2|158309.8|158219.8|158311.2|158221.2|158304.5|158214.5|14
1653355100000|2022-05-24 01:18:20|158309.1|158219.1|158310.6|158220.6|158310.6|158220.6|158307.1|158217.1|17
1653355110000|2022-05-24 01:18:30|158304.7|158214.7|158309.6|158219.6|158311|158221|158303.9|158213.9|20
1653355120000|2022-05-24 01:18:40|158308.9|158218.9|158307.6|158217.6|158314.4|158224.4|158299.5|158209.5|20
1653355130000|2022-05-24 01:18:50|158308.9|158218.9|158307.5|158217.5|158313.1|158223.1|158299.2|158209.2|16
1653355140000|2022-05-24 01:19:00|158303.8|158213.8|158309.5|158219.5|158316.8|158226.8|158303|158213|26
1653355150000|2022-05-24 01:19:10|158308.5|158218.5|158303.3|158213.3|158309.5|158219.5|158302.6|158212.6|20
1653355160000|2022-05-24 01:19:20|158301.9|158211.9|158306.6|158216.6|158306.7|158216.7|158301.9|158211.9|11
1653355170000|2022-05-24 01:19:30|158306.4|158216.4|158311.9|158221.9|158312|158222|158301.6|158211.6|25
1653355180000|2022-05-24 01:19:40|158310.5|158220.5|158306.8|158216.8|158316.1|158226.1|158302.4|158212.4|24
1653355190000|2022-05-24 01:19:50|158310.1|158220.1|158297.5|158207.5|158310.6|158220.6|158294.2|158204.2|14
1653355200000|2022-05-24 01:20:00|158298.4|158208.4|158302.6|158212.6|158306|158216|158296.7|158206.7|10
1653355210000|2022-05-24 01:20:10|158307|158217|158306.9|158216.9|158307|158217|158304.1|158214.1|4
1653355220000|2022-05-24 01:20:20|158305.1|158215.1|158203.7|158073.7|158309|158219|158176.4|158046.4|20
1653355230000|2022-05-24 01:20:30|158206.4|158076.4|158204.5|158074.5|158211.3|158081.3|158201.2|158071.2|32
1653355240000|2022-05-24 01:20:40|158203.7|158073.7|158207.5|158077.5|158209.3|158079.3|158203.1|158073.1|25
1653355250000|2022-05-24 01:20:50|158207.3|158077.3|158203.3|158073.3|158207.3|158077.3|158200.5|158070.5|24
1653355260000|2022-05-24 01:21:00|158203.2|158073.2|158205.6|158075.6|158208.3|158078.3|158197.5|158067.5|28
1653355270000|2022-05-24 01:21:10|158206|158076|158202.4|158072.4|158219.7|158089.7|158199.7|158069.7|28
1653355280000|2022-05-24 01:21:20|158230.3|158100.3|158216.1|158086.1|158230.3|158100.3|158200.9|158070.9|37
1653355290000|2022-05-24 01:21:30|158217.8|158087.8|158212.5|158082.5|158217.8|158087.8|158201.4|158071.4|27
1653355300000|2022-05-24 01:21:40|158212.6|158082.6|158207.2|158077.2|158212.6|158082.6|158201.9|158071.9|22
1653355310000|2022-05-24 01:21:50|158207.1|158077.1|158208.4|158078.4|158230.8|158100.8|158202.1|158072.1|25
1653355320000|2022-05-24 01:22:00|158211.9|158081.9|158218.2|158088.2|158226.8|158096.8|158191.7|158061.7|33
1653355330000|2022-05-24 01:22:10|158210.8|158080.8|158199.9|158069.9|158214|158084|158195.1|158065.1|24
1653355340000|2022-05-24 01:22:20|158216.6|158086.6|158209.6|158079.6|158223.4|158093.4|158203.6|158073.6|26
1653355350000|2022-05-24 01:22:30|158210|158080|158162.3|158032.3|158212.6|158082.6|158151.5|158021.5|30
1653355360000|2022-05-24 01:22:40|158156.4|158026.4|158158.5|158028.5|158162.8|158032.8|158154.4|158024.4|23
1653355370000|2022-05-24 01:22:50|158158.6|158028.6|158153.6|158023.6|158158.6|158028.6|158151|158021|20
1653355380000|2022-05-24 01:23:00|158154.3|158024.3|158131.8|158001.8|158154.3|158024.3|158122.8|157992.8|26
1653355390000|2022-05-24 01:23:10|158122|157992|158147|158017|158154.9|158024.9|158120.2|157990.2|35
1653355400000|2022-05-24 01:23:20|158148.7|158018.7|158148.3|158018.3|158152|158022|158144.4|158014.4|22
1653355410000|2022-05-24 01:23:30|158150.3|158020.3|158153.6|158023.6|158154.6|158024.6|158144.6|158014.6|15
1653355420000|2022-05-24 01:23:40|158152.2|158022.2|158146.7|158016.7|158163.3|158033.3|158146.7|158016.7|26
1653355430000|2022-05-24 01:23:50|158151.2|158021.2|158154.6|158024.6|158156.1|158026.1|158144.1|158014.1|29
1653355440000|2022-05-24 01:24:00|158155.3|158025.3|158154.7|158024.7|158160.9|158030.9|158147|158017|24
1653355450000|2022-05-24 01:24:10|158154.6|158024.6|158166.4|158036.4|158168|158038|158150|158020|22
1653355460000|2022-05-24 01:24:20|158166.7|158036.7|158152.8|158022.8|158174.8|158044.8|158152.8|158022.8|30
1653355470000|2022-05-24 01:24:30|158153.2|158023.2|158159|158029|158167.1|158037.1|158153.2|158023.2|30
1653355480000|2022-05-24 01:24:40|158161.2|158031.2|158161.8|158031.8|158163|158033|158160.2|158030.2|20
1653355490000|2022-05-24 01:24:50|158160.4|158030.4|158145.8|158015.8|158160.9|158030.9|158145.8|158015.8|25
1653355500000|2022-05-24 01:25:00|158147.5|158017.5|158168.6|158038.6|158171.3|158041.3|158147.5|158017.5|27
1653355510000|2022-05-24 01:25:10|158175.7|158045.7|158147.7|158017.7|158175.7|158045.7|158129.6|157999.6|33
1653355520000|2022-05-24 01:25:20|158148.8|158018.8|158145.8|158015.8|158163.8|158033.8|158143.1|158013.1|26
1653355530000|2022-05-24 01:25:30|158147.4|158017.4|158154.9|158024.9|158156.7|158026.7|158145.4|158015.4|24
1653355540000|2022-05-24 01:25:40|158153.4|158023.4|158149.9|158019.9|158158.2|158028.2|158149.9|158019.9|20
1653355550000|2022-05-24 01:25:50|158149.8|158019.8|158148.5|158018.5|158155.1|158025.1|158145.8|158015.8|23
1653355560000|2022-05-24 01:26:00|158147.2|158017.2|158161|158031|158196.2|158034.3|158132.9|157994.3|18
1653355570000|2022-05-24 01:26:10|158156.7|158026.7|158156.5|158026.5|158188|158034|158143.4|157986.2|35
1653355580000|2022-05-24 01:26:20|158156.8|158026.8|158145|158015|158158.1|158028.1|158145|158015|27
1653355590000|2022-05-24 01:26:30|158148.3|158018.3|158152.8|158022.8|158154.8|158024.8|158144.2|158014.2|21
1653355600000|2022-05-24 01:26:40|158150.2|158020.2|158146.7|158016.7|158157.8|158027.8|158146.1|158016.1|27
1653355610000|2022-05-24 01:26:50|158146.1|158016.1|158138.1|158008.1|158150.1|158020.1|158138.1|158008.1|32
1653355620000|2022-05-24 01:27:00|158135.1|158005.1|158142.1|158012.1|158154.7|158024.7|158130.4|158000.4|37
1653355630000|2022-05-24 01:27:10|158141.1|158011.1|158144.7|158014.7|158151.6|158021.6|158140.5|158010.5|29
1653355640000|2022-05-24 01:27:20|158150.3|158020.3|158145.8|158015.8|158150.3|158020.3|158138|158008|23
1653355650000|2022-05-24 01:27:30|158147.1|158017.1|158152|158022|158156.6|158026.6|158142.2|158012.2|27
1653355660000|2022-05-24 01:27:40|158154.5|158024.5|158154.6|158024.6|158154.7|158024.7|158144.9|158014.9|26
1653355670000|2022-05-24 01:27:50|158148.5|158018.5|158148.2|158018.2|158162.6|158032.6|158142.4|158012.4|23
1653355680000|2022-05-24 01:28:00|158149.5|158019.5|158152.6|158022.6|158165.6|158035.6|158137.4|158007.4|29
1653355690000|2022-05-24 01:28:10|158166.6|158036.6|158156.7|158026.7|158205.6|158044.4|158153.4|158000.8|21
1653355700000|2022-05-24 01:28:20|158155.7|158025.7|158151.5|158021.5|158160.1|158030.1|158151.5|158021.5|23
1653355710000|2022-05-24 01:28:30|158151.7|158021.7|158148.7|158018.7|158156.6|158026.6|158148.2|158018.2|26
1653355720000|2022-05-24 01:28:40|158148.5|158018.5|158156.5|158026.5|158167|158037|158143.8|158013.8|25
1653355730000|2022-05-24 01:28:50|158145.1|158015.1|158155.9|158025.9|158177|158047|158143.7|158013.7|28
1653355740000|2022-05-24 01:29:00|158157.1|158027.1|158163.6|158033.6|158164.2|158034.2|158152.5|158022.5|29
1653355750000|2022-05-24 01:29:10|158163.7|158033.7|158159.7|158029.7|158165.6|158035.6|158158.2|158028.2|28
1653355760000|2022-05-24 01:29:20|158160.5|158030.5|158160.9|158030.9|158164.7|158034.7|158154.9|158024.9|24
1653355770000|2022-05-24 01:29:30|158159.4|158029.4|158162.2|158032.2|158163.4|158033.4|158155.4|158025.4|25
1653355780000|2022-05-24 01:29:40|158159.3|158029.3|158201.6|157992.2|158203.1|158044.2|158133.2|157992.2|31
1653355790000|2022-05-24 01:29:50|158167.3|158037.3|158147|158017|158174.3|158044.3|158147|158017|31
1653355800000|2022-05-24 01:30:00|158147.3|158017.3|158157.6|158027.6|158164.6|158034.6|158147|158017|35
1653355810000|2022-05-24 01:30:10|158155.7|158025.7|158170|158040|158170|158040|158151.3|158021.3|29
1653355820000|2022-05-24 01:30:20|158200.7|157997.6|158208|157995.7|158208|158043.9|158135.5|157995.7|36
1653355830000|2022-05-24 01:30:30|158145.4|158015.4|158206.9|158076.9|158206.9|158076.9|158145.4|158015.4|35
1653355840000|2022-05-24 01:30:40|158219.9|158089.9|158227|158097|158227.4|158097.4|158212|158082|35
1653355850000|2022-05-24 01:30:50|158218.5|158088.5|158227.6|158097.6|158230.2|158100.2|158215|158085|32
1653355860000|2022-05-24 01:31:00|158227.8|158097.8|158207.3|158077.3|158232.5|158102.5|158207.3|158077.3|36
1653355870000|2022-05-24 01:31:10|158161.4|158031.4|158164.7|158034.7|158176.2|158046.2|158161.4|158031.4|37
1653355880000|2022-05-24 01:31:20|158167.5|158037.5|158221.4|158091.4|158225.7|158095.7|158163.9|158033.9|34
1653355890000|2022-05-24 01:31:30|158222.2|158092.2|158225.4|158095.4|158226.9|158096.9|158220.8|158090.8|32
1653355900000|2022-05-24 01:31:40|158224.9|158094.9|158227.3|158097.3|158227.5|158097.5|158222.6|158092.6|26
1653355910000|2022-05-24 01:31:50|158227.4|158097.4|158230.7|158100.7|158246.7|158116.7|158222.3|158092.3|29
1653355920000|2022-05-24 01:32:00|158230.2|158100.2|158239.6|158109.6|158241.6|158111.6|158230.2|158100.2|31
1653355930000|2022-05-24 01:32:10|158237.8|158107.8|158237.7|158107.7|158242.4|158112.4|158233|158103|29
1653355940000|2022-05-24 01:32:20|158239.6|158109.6|158241|158111|158256.9|158126.9|158234.2|158104.2|31
1653355950000|2022-05-24 01:32:30|158238.4|158108.4|158230|158100|158247.4|158117.4|158229.2|158099.2|30
1653355960000|2022-05-24 01:32:40|158232|158102|158225.4|158095.4|158236.2|158106.2|158217.9|158087.9|31
1653355970000|2022-05-24 01:32:50|158225.5|158095.5|158232.8|158102.8|158241.4|158111.4|158221.3|158091.3|32
1653355980000|2022-05-24 01:33:00|158231|158101|158241.6|158111.6|158242|158112|158218.7|158088.7|35
1653355990000|2022-05-24 01:33:10|158239.6|158109.6|158228.1|158098.1|158239.6|158109.6|158209.3|158079.3|31
1653356000000|2022-05-24 01:33:20|158225.2|158095.2|158241.3|158111.3|158242.6|158112.6|158218.8|158088.8|32
1653356010000|2022-05-24 01:33:30|158234.2|158104.2|158224.1|158094.1|158240.3|158110.3|158224.1|158094.1|34
1653356020000|2022-05-24 01:33:40|158236.7|158106.7|158246.2|158116.2|158246.2|158116.2|158216.3|158086.3|35
1653356030000|2022-05-24 01:33:50|158230.5|158100.5|158232.5|158102.5|158273.7|158110.6|158215.3|158070.9|34
1653356040000|2022-05-24 01:34:00|158227.8|158097.8|158237.2|158107.2|158242.4|158112.4|158222.7|158092.7|32
1653356050000|2022-05-24 01:34:10|158229.6|158099.6|158266.2|158136.2|158266.2|158136.2|158225.3|158095.3|37
1653356060000|2022-05-24 01:34:20|158271.4|158141.4|158262.1|158132.1|158292.1|158162.1|158253.8|158123.8|17
1653356070000|2022-05-24 01:34:30|158262|158132|158229.3|158099.3|158271.5|158141.5|158217.2|158087.2|22
1653356080000|2022-05-24 01:34:40|158231.2|158101.2|158230.1|158100.1|158237.6|158107.6|158226.3|158096.3|35
1653356090000|2022-05-24 01:34:50|158230.3|158100.3|158280|158150|158280|158150|158225.3|158095.3|28
1653356100000|2022-05-24 01:35:00|158282.8|158152.8|158217|158087|158282.8|158152.8|158211.4|158081.4|29
1653356110000|2022-05-24 01:35:10|158214.5|158084.5|158219.3|158089.3|158225.6|158095.6|158212.7|158082.7|34
1653356120000|2022-05-24 01:35:20|158221.3|158091.3|158217|158087|158224|158094|158215.2|158085.2|29
1653356130000|2022-05-24 01:35:30|158217.6|158087.6|158217|158087|158221.7|158091.7|158215.5|158085.5|34
1653356140000|2022-05-24 01:35:40|158227.2|158097.2|158241.6|158111.6|158254.3|158124.3|158217|158087|37
1653356150000|2022-05-24 01:35:50|158248.3|158118.3|158245.3|158115.3|158249.1|158119.1|158224.5|158094.5|35
1653356160000|2022-05-24 01:36:00|158244.9|158114.9|158229.5|158099.5|158245.7|158115.7|158229.5|158099.5|36
1653356170000|2022-05-24 01:36:10|158231.2|158101.2|158229.2|158099.2|158247.3|158117.3|158229.2|158099.2|29
1653356180000|2022-05-24 01:36:20|158235.5|158105.5|158228.1|158098.1|158237.2|158107.2|158217.6|158087.6|35
1653356190000|2022-05-24 01:36:30|158225.9|158095.9|158231.4|158101.4|158237.6|158107.6|158225.9|158095.9|26
1653356200000|2022-05-24 01:36:40|158233.7|158103.7|158217.7|158087.7|158233.7|158103.7|158217.7|158087.7|29
1653356210000|2022-05-24 01:36:50|158219.2|158089.2|158221.2|158091.2|158224.6|158094.6|158218|158088|28
1653356220000|2022-05-24 01:37:00|158223.1|158093.1|158222|158092|158229.9|158099.9|158219.5|158089.5|31
1653356230000|2022-05-24 01:37:10|158223.6|158093.6|158221.1|158091.1|158232.7|158102.7|158217.3|158087.3|21
1653356240000|2022-05-24 01:37:20|158219.1|158089.1|158220.7|158090.7|158232.7|158102.7|158217.2|158087.2|29
1653356250000|2022-05-24 01:37:30|158218.5|158088.5|158216.2|158086.2|158227.5|158097.5|158208.4|158078.4|29
1653356260000|2022-05-24 01:37:40|158215.4|158085.4|158217.3|158087.3|158221|158091|158211.5|158081.5|24
1653356270000|2022-05-24 01:37:50|158215|158085|158221.9|158091.9|158221.9|158091.9|158214|158084|16
1653356280000|2022-05-24 01:38:00|158212.9|158082.9|158211.2|158081.2|158215.2|158085.2|158210.2|158080.2|23
1653356290000|2022-05-24 01:38:10|158213.3|158083.3|158211|158081|158217.3|158087.3|158210.6|158080.6|23
1653356300000|2022-05-24 01:38:20|158210.9|158080.9|158224|158094|158224|158094|158208.9|158078.9|23
1653356310000|2022-05-24 01:38:30|158224.1|158094.1|158218|158088|158227.1|158097.1|158216.7|158086.7|22
1653356320000|2022-05-24 01:38:40|158219.6|158089.6|158196|158066|158259|158095.8|158183.1|158044.3|32
1653356330000|2022-05-24 01:38:50|158161|158031|158153.9|158023.9|158165.3|158035.3|158150.9|158020.9|32
1653356340000|2022-05-24 01:39:00|158154.8|158024.8|158151.6|158021.6|158160.4|158030.4|158150.7|158020.7|27
1653356350000|2022-05-24 01:39:10|158126.3|157996.3|158120.7|157990.7|158143.6|158013.6|158119|157989|19
1653356360000|2022-05-24 01:39:20|158123.4|157993.4|158156.2|158026.2|158158.7|158028.7|158123.4|157993.4|24
1653356370000|2022-05-24 01:39:30|158159.8|158029.8|158160|158030|158168|158038|158149.4|158019.4|28
1653356380000|2022-05-24 01:39:40|158159.3|158029.3|158161.3|158031.3|158162.2|158032.2|158154.1|158024.1|25
1653356390000|2022-05-24 01:39:50|158161.2|158031.2|158158.7|158028.7|158164|158034|158150.4|158020.4|22
1653356400000|2022-05-24 01:40:00|158159.7|158029.7|158149.9|158019.9|158162.5|158032.5|158147.6|158017.6|21
1653356410000|2022-05-24 01:40:10|158150|158020|158125.5|157995.5|158198|158031.9|158119|157975.8|25
1653356420000|2022-05-24 01:40:20|158126|157996|158093.4|157963.4|158126.5|157996.5|158069.6|157939.6|38
1653356430000|2022-05-24 01:40:30|158096|157966|158085.3|157955.3|158096|157966|158080.8|157950.8|32
1653356440000|2022-05-24 01:40:40|158085.5|157955.5|158104|157974|158104|157974|158084.3|157954.3|26
1653356450000|2022-05-24 01:40:50|158102.6|157972.6|158088.3|157958.3|158102.6|157972.6|158082.1|157952.1|32
1653356460000|2022-05-24 01:41:00|158087.4|157957.4|158089.8|157959.8|158094.1|157964.1|158083|157953|33
1653356470000|2022-05-24 01:41:10|158089.7|157959.7|158080.9|157950.9|158093.3|157963.3|158080.3|157950.3|25
1653356480000|2022-05-24 01:41:20|158084.6|157954.6|158077.6|157947.6|158131|157969.7|158066.3|157920.2|23
1653356490000|2022-05-24 01:41:30|158088|157958|158089.2|157959.2|158104.7|157974.7|158071.6|157941.6|31
1653356500000|2022-05-24 01:41:40|158091.2|157961.2|158081.7|157951.7|158099.5|157969.5|158061.7|157931.7|32
1653356510000|2022-05-24 01:41:50|158082.8|157952.8|158091.6|157961.6|158097|157967|158080.8|157950.8|31
1653356520000|2022-05-24 01:42:00|158091.2|157961.2|158088.6|157958.6|158098.2|157968.2|158086|157956|22
1653356530000|2022-05-24 01:42:10|158087.4|157957.4|158086.2|157956.2|158093.7|157963.7|158085.4|157955.4|27
1653356540000|2022-05-24 01:42:20|158089.5|157959.5|158085.9|157955.9|158094|157964|158081.7|157951.7|26
1653356550000|2022-05-24 01:42:30|158086.1|157956.1|158090.2|157960.2|158096.7|157966.7|158079.1|157949.1|32
1653356560000|2022-05-24 01:42:40|158092|157962|158089.3|157959.3|158093.7|157963.7|158080.7|157950.7|26
1653356570000|2022-05-24 01:42:50|158088.5|157958.5|158078.9|157948.9|158095.2|157965.2|158072.5|157942.5|26
1653356580000|2022-05-24 01:43:00|158079.6|157949.6|158092|157962|158094.7|157964.7|158073|157943|25
1653356590000|2022-05-24 01:43:10|158093|157963|158079.6|157949.6|158093|157963|158079.3|157949.3|24
1653356600000|2022-05-24 01:43:20|158081.4|157951.4|158089.8|157959.8|158094.2|157964.2|158080.5|157950.5|24
1653356610000|2022-05-24 01:43:30|158090.6|157960.6|158088.9|157958.9|158093|157963|158081.4|157951.4|25
1653356620000|2022-05-24 01:43:40|158089.1|157959.1|158094.1|157964.1|158095|157965|158077.2|157947.2|25
1653356630000|2022-05-24 01:43:50|158089.1|157959.1|158091.4|157961.4|158098.8|157968.8|158077.5|157947.5|19
1653356640000|2022-05-24 01:44:00|158083.6|157953.6|158085|157955|158108.5|157978.5|158083.6|157953.6|26
1653356650000|2022-05-24 01:44:10|158069.7|157939.7|158096.3|157966.3|158101.7|157971.7|158066.5|157936.5|23
1653356660000|2022-05-24 01:44:20|158148.3|157944.4|158093.1|157963.1|158148.3|157973.7|158090.7|157934.1|23
1653356670000|2022-05-24 01:44:30|158086.7|157956.7|158098.9|157968.9|158098.9|157968.9|158086.7|157956.7|19
1653356680000|2022-05-24 01:44:40|158098.6|157968.6|158089.1|157959.1|158098.7|157968.7|158089.1|157959.1|14
1653356690000|2022-05-24 01:44:50|158088.4|157958.4|158100.9|157970.9|158123.4|157970.9|158072.3|157907.2|26
1653356700000|2022-05-24 01:45:00|158095.3|157965.3|158055.8|157925.8|158134|157978.9|158055.8|157886|27
1653356710000|2022-05-24 01:45:10|158082.4|157952.4|158083.3|157953.3|158122.9|157970.3|158078.2|157909.9|30
1653356720000|2022-05-24 01:45:20|158082.5|157952.5|158092.3|157962.3|158094.3|157964.3|158081.9|157951.9|22
1653356730000|2022-05-24 01:45:30|158092.5|157962.5|158096.1|157966.1|158096.2|157966.2|158088.8|157958.8|24
1653356740000|2022-05-24 01:45:40|158093.8|157963.8|158084.5|157954.5|158100|157970|158084.5|157954.5|21
1653356750000|2022-05-24 01:45:50|158089.6|157959.6|158086.2|157956.2|158095.4|157965.4|158085.6|157955.6|17
1653356760000|2022-05-24 01:46:00|158085.1|157955.1|158091|157961|158130.8|157969.4|158061.8|157924.7|26
1653356770000|2022-05-24 01:46:10|158094.5|157964.5|158080.8|157950.8|158099.1|157969.1|158077.3|157947.3|19
1653356780000|2022-05-24 01:46:20|158078.3|157948.3|158044.3|157914.3|158080.6|157950.6|158036.9|157906.9|39
1653356790000|2022-05-24 01:46:30|158042.4|157912.4|158044.9|157914.9|158056.7|157926.7|158035.3|157905.3|33
1653356800000|2022-05-24 01:46:40|158043.9|157913.9|158044.3|157914.3|158052.3|157922.3|158041|157911|33
1653356810000|2022-05-24 01:46:50|158045.3|157915.3|158037.6|157907.6|158046.9|157916.9|158037.5|157907.5|22
1653356820000|2022-05-24 01:47:00|158045.5|157915.5|158041|157911|158084.3|157917|158036.4|157879.6|25
1653356830000|2022-05-24 01:47:10|158042.3|157912.3|158050.5|157920.5|158053.6|157923.6|158041.5|157911.5|22
1653356840000|2022-05-24 01:47:20|158052.6|157922.6|158042.9|157912.9|158055.3|157925.3|158033.1|157903.1|27
1653356850000|2022-05-24 01:47:30|158045.1|157915.1|158041.5|157911.5|158050.2|157920.2|158036.7|157906.7|22
1653356860000|2022-05-24 01:47:40|158041.7|157911.7|158044.4|157914.4|158085.5|157917.2|158037.4|157879.7|26
1653356870000|2022-05-24 01:47:50|158041.8|157911.8|158094|157878.5|158094|157926.4|158038.2|157878.5|24
1653356880000|2022-05-24 01:48:00|158046.5|157916.5|158045.1|157915.1|158082.4|157921.4|158035.8|157873.7|29
1653356890000|2022-05-24 01:48:10|158040.4|157910.4|158059.3|157929.3|158080.5|157935.4|158029.1|157878.1|27
1653356900000|2022-05-24 01:48:20|158047.3|157917.3|158088.2|157958.2|158105.2|157975.2|158047.3|157917.3|33
1653356910000|2022-05-24 01:48:30|158089.6|157959.6|158090.7|157960.7|158093.2|157963.2|158083|157953|26
1653356920000|2022-05-24 01:48:40|158092.7|157962.7|158087.2|157957.2|158095.2|157965.2|158083.6|157953.6|17
1653356930000|2022-05-24 01:48:50|158090.2|157960.2|158096|157966|158136.3|157967.4|158079.1|157907.6|17
1653356940000|2022-05-24 01:49:00|158119.7|157919.3|158129.5|157913.6|158130.3|157977.6|158072.3|157907.6|25
1653356950000|2022-05-24 01:49:10|158102|157972|158093.9|157963.9|158143.2|157979.5|158076.4|157926.5|24
1653356960000|2022-05-24 01:49:20|158094|157964|158089.5|157959.5|158119.6|157966.3|158082.8|157918.8|28
1653356970000|2022-05-24 01:49:30|158089.9|157959.9|158091.9|157961.9|158096.5|157966.5|158088.3|157958.3|16
1653356980000|2022-05-24 01:49:40|158091.8|157961.8|158091.4|157961.4|158117.5|157985|158082.4|157914.6|16
1653356990000|2022-05-24 01:49:50|158084.9|157954.9|158085.2|157955.2|158130.6|157981.9|158084.9|157920.8|16
1653357000000|2022-05-24 01:50:00|158073.1|157943.1|158114|157984|158114|157984|158073.1|157943.1|17
1653357010000|2022-05-24 01:50:10|158116.8|157986.8|158092.4|157962.4|158151.5|157994.3|158082.7|157924.8|15
1653357020000|2022-05-24 01:50:20|158094.4|157964.4|158094.9|157964.9|158101|157971|158090.7|157960.7|25
1653357030000|2022-05-24 01:50:30|158095|157965|158096.9|157966.9|158101.4|157971.4|158092.3|157962.3|17
1653357040000|2022-05-24 01:50:40|158095.3|157965.3|158136.6|157935.6|158136.6|157980|158085.7|157913.3|24
1653357050000|2022-05-24 01:50:50|158099.3|157969.3|158139|157933.5|158139|157974.5|158082.7|157914.8|22
1653357060000|2022-05-24 01:51:00|158132|157919|158095.1|157965.1|158132|157984.1|158089.8|157919|28
1653357070000|2022-05-24 01:51:10|158098.4|157968.4|158095.1|157965.1|158136.8|157968.4|158084.8|157925.5|14
1653357080000|2022-05-24 01:51:20|158079.6|157949.6|158091.2|157961.2|158093.9|157963.9|158079.6|157949.6|20
1653357090000|2022-05-24 01:51:30|158089.2|157959.2|158101.4|157971.4|158101.4|157971.4|158089.2|157959.2|17
1653357100000|2022-05-24 01:51:40|158081.7|157951.7|158110.2|157980.2|158114.6|157984.6|158081.7|157951.7|26
1653357110000|2022-05-24 01:51:50|158110.7|157980.7|158108.1|157978.1|158110.7|157980.7|158106.9|157976.9|25
1653357120000|2022-05-24 01:52:00|158109.6|157979.6|158097.6|157967.6|158111.8|157981.8|158097.3|157967.3|17
1653357130000|2022-05-24 01:52:10|158131.5|157896|158114.7|157984.7|158143.7|157984.7|158103.8|157896|9
1653357140000|2022-05-24 01:52:20|158110.4|157980.4|158106.1|157976.1|158146.5|157984.8|158104.5|157935.4|13
1653357150000|2022-05-24 01:52:30|158108.5|157978.5|158103.1|157973.1|158151.7|157989.1|158098.8|157947.7|25
1653357160000|2022-05-24 01:52:40|158108.7|157978.7|158108.2|157978.2|158112.5|157982.5|158102.5|157972.5|19
1653357170000|2022-05-24 01:52:50|158101.6|157971.6|158097.6|157967.6|158112.6|157982.6|158097.6|157967.6|16
1653357180000|2022-05-24 01:53:00|158100.5|157970.5|158162.5|158032.5|158173.5|158043.5|158100.5|157970.5|23
1653357190000|2022-05-24 01:53:10|158163.6|158033.6|158159|158029|158168.3|158038.3|158155.8|158025.8|16
1653357200000|2022-05-24 01:53:20|158158.3|158028.3|158158.7|158028.7|158164.2|158034.2|158158.3|158028.3|24
1653357210000|2022-05-24 01:53:30|158160.2|158030.2|158162|158032|158162.7|158032.7|158152.4|158022.4|25
1653357220000|2022-05-24 01:53:40|158162.4|158032.4|158155.1|158025.1|158167.8|158037.8|158152|158022|22
1653357230000|2022-05-24 01:53:50|158155|158025|158161.3|158031.3|158163.4|158033.4|158151.8|158021.8|14
1653357240000|2022-05-24 01:54:00|158160|158030|158147.7|158017.7|158160.6|158030.6|158140|158010|27
1653357250000|2022-05-24 01:54:10|158149.8|158019.8|158156|158026|158161.3|158031.3|158146.5|158016.5|25
1653357260000|2022-05-24 01:54:20|158157.4|158027.4|158160.3|158030.3|158168.1|158038.1|158149.7|158019.7|20
1653357270000|2022-05-24 01:54:30|158162.3|158032.3|158146.5|158016.5|158197|158035.2|158135.1|157983.9|31
1653357280000|2022-05-24 01:54:40|158151.4|158021.4|158154|158024|158196.9|158030.2|158142.3|157993.1|32
1653357290000|2022-05-24 01:54:50|158138.7|158008.7|158139.4|158009.4|158153.1|158023.1|158133.5|158003.5|33
1653357300000|2022-05-24 01:55:00|158143.3|158013.3|158148.4|158018.4|158194.1|158019.7|158139.3|157989.5|34
1653357310000|2022-05-24 01:55:10|158149.9|158019.9|158150.9|158020.9|158154.5|158024.5|158147.6|158017.6|29
1653357320000|2022-05-24 01:55:20|158149.7|158019.7|158155.6|158025.6|158156.1|158026.1|158149.7|158019.7|25
1653357330000|2022-05-24 01:55:30|158155|158025|158156.7|158026.7|158159.6|158029.6|158155|158025|22
1653357340000|2022-05-24 01:55:40|158154.5|158024.5|158160.7|158030.7|158166.3|158036.3|158153.4|158023.4|22
1653357350000|2022-05-24 01:55:50|158162|158032|158163.7|158033.7|158163.7|158033.7|158154.2|158024.2|21
1653357360000|2022-05-24 01:56:00|158160.6|158030.6|158167.1|158037.1|158170.4|158040.4|158158.4|158028.4|27
1653357370000|2022-05-24 01:56:10|158157.6|158027.6|158175|158045|158178.2|158048.2|158157.6|158027.6|28
1653357380000|2022-05-24 01:56:20|158173.2|158043.2|158174.2|158044.2|158178|158048|158171.9|158041.9|31
1653357390000|2022-05-24 01:56:30|158174.6|158044.6|158176|158046|158182.2|158052.2|158170.4|158040.4|23
1653357400000|2022-05-24 01:56:40|158175.6|158045.6|158230|158100|158240.3|158110.3|158175.6|158045.6|34
1653357410000|2022-05-24 01:56:50|158230.4|158100.4|158224.5|158094.5|158230.4|158100.4|158222.2|158092.2|23
1653357420000|2022-05-24 01:57:00|158227.1|158097.1|158222|158092|158231.2|158101.2|158221.1|158091.1|23
1653357430000|2022-05-24 01:57:10|158223.8|158093.8|158222.9|158092.9|158224.9|158094.9|158221.4|158091.4|13
1653357440000|2022-05-24 01:57:20|158255.8|158049.9|158227.2|158097.2|158255.8|158102.7|158215|158038|19
1653357450000|2022-05-24 01:57:30|158227.1|158097.1|158228.1|158098.1|158240.1|158110.1|158212.3|158082.3|30
1653357460000|2022-05-24 01:57:40|158222.2|158092.2|158233.2|158103.2|158239.8|158109.8|158213.4|158083.4|27
1653357470000|2022-05-24 01:57:50|158234.3|158104.3|158233.8|158103.8|158234.3|158104.3|158229.7|158099.7|23
1653357480000|2022-05-24 01:58:00|158236.5|158106.5|158230.8|158100.8|158240.3|158110.3|158221.4|158091.4|34
1653357490000|2022-05-24 01:58:10|158232.2|158102.2|158232.1|158102.1|158278.2|158109.5|158227.4|158070.2|27
1653357500000|2022-05-24 01:58:20|158208.3|158078.3|158240.2|158110.2|158263.7|158116.2|158208.3|158045.8|34
1653357510000|2022-05-24 01:58:30|158230.8|158100.8|158230|158100|158275.4|158109.9|158226.9|158056.8|18
1653357520000|2022-05-24 01:58:40|158230.1|158100.1|158238.3|158108.3|158238.3|158108.3|158219.6|158089.6|23
1653357530000|2022-05-24 01:58:50|158238.7|158108.7|158236|158106|158239.4|158109.4|158234.2|158104.2|19
1653357540000|2022-05-24 01:59:00|158234.7|158104.7|158242.2|158112.2|158298.3|158114|158209.8|158063.3|24
1653357550000|2022-05-24 01:59:10|158240.8|158110.8|158238.7|158108.7|158243.4|158113.4|158237.5|158107.5|22
1653357560000|2022-05-24 01:59:20|158252.8|158122.8|158236.1|158106.1|158252.8|158122.8|158234|158104|20
1653357570000|2022-05-24 01:59:30|158235.6|158105.6|158233.2|158103.2|158245.5|158115.5|158233.2|158103.2|23
1653357580000|2022-05-24 01:59:40|158234.2|158104.2|158225.9|158095.9|158236.6|158106.6|158217.9|158087.9|26
1653357590000|2022-05-24 01:59:50|158225.6|158095.6|158219.2|158089.2|158229.7|158099.7|158219.2|158089.2|24
1653357600000|2022-05-24 02:00:00|158219.7|158089.7|158226.7|158096.7|158227.3|158097.3|158219.7|158089.7|24
1653357610000|2022-05-24 02:00:10|158225.9|158095.9|158231.2|158101.2|158236.6|158106.6|158218.9|158088.9|27
1653357620000|2022-05-24 02:00:20|158219.7|158089.7|158233|158103|158239.3|158109.3|158219.7|158089.7|32
1653357630000|2022-05-24 02:00:30|158231.7|158101.7|158235|158105|158241.6|158111.6|158231|158101|27
1653357640000|2022-05-24 02:00:40|158233|158103|158227.5|158097.5|158240.1|158110.1|158222.1|158092.1|31
1653357650000|2022-05-24 02:00:50|158227.7|158097.7|158275.7|158074.7|158275.9|158108.3|158222.4|158074.7|25
1653357660000|2022-05-24 02:01:00|158230.5|158100.5|158228.9|158098.9|158277.4|158101.5|158228|158072.7|27
1653357670000|2022-05-24 02:01:10|158229.3|158099.3|158225.3|158095.3|158282.6|158111.7|158216.8|158039.6|31
1653357680000|2022-05-24 02:01:20|158219.6|158089.6|158242|158112|158245|158115|158214.6|158084.6|29
1653357690000|2022-05-24 02:01:30|158245.3|158115.3|158240|158110|158245.3|158115.3|158240|158110|17
1653357700000|2022-05-24 02:01:40|158243.6|158113.6|158242.5|158112.5|158260.6|158130.6|158230|158100|27
1653357710000|2022-05-24 02:01:50|158238.8|158108.8|158234.1|158104.1|158242.1|158112.1|158224.9|158094.9|34
1653357720000|2022-05-24 02:02:00|158234|158104|158266.5|158136.5|158273|158143|158232.5|158102.5|27
1653357730000|2022-05-24 02:02:10|158272.5|158142.5|158276.6|158146.6|158288.7|158158.7|158268.7|158138.7|20
1653357740000|2022-05-24 02:02:20|158279.1|158149.1|158280|158150|158280.1|158150.1|158272.4|158142.4|18
1653357750000|2022-05-24 02:02:30|158279.2|158149.2|158266.9|158136.9|158279.5|158149.5|158264.3|158134.3|13
1653357760000|2022-05-24 02:02:40|158266|158136|158264.9|158134.9|158270.7|158140.7|158258.3|158128.3|11
1653357770000|2022-05-24 02:02:50|158261|158131|158293|158089|158295.7|158141.7|158242.1|158082.6|29
1653357780000|2022-05-24 02:03:00|158294.1|158087.8|158246.6|158116.6|158294.1|158124|158241.6|158087.8|27
1653357790000|2022-05-24 02:03:10|158245.3|158115.3|158250.4|158120.4|158256.5|158126.5|158244.3|158114.3|23
1653357800000|2022-05-24 02:03:20|158253|158123|158250.6|158120.6|158257.8|158127.8|158243|158113|29
1653357810000|2022-05-24 02:03:30|158249.8|158119.8|158254.1|158124.1|158295.7|158126.6|158241.7|158083.3|28
1653357820000|2022-05-24 02:03:40|158256.4|158126.4|158246.8|158116.8|158303.7|158127|158243.6|158084.9|20
1653357830000|2022-05-24 02:03:50|158256.5|158126.5|158249.7|158119.7|158256.5|158126.5|158242|158112|33
1653357840000|2022-05-24 02:04:00|158248.2|158118.2|158247.7|158117.7|158252|158122|158247.7|158117.7|29
1653357850000|2022-05-24 02:04:10|158248.5|158118.5|158252.1|158122.1|158290.4|158122.4|158246.6|158079.6|24
1653357860000|2022-05-24 02:04:20|158250.3|158120.3|158256|158126|158299.1|158129.4|158245.3|158079.7|22
1653357870000|2022-05-24 02:04:30|158268.7|158138.7|158252.3|158122.3|158296.5|158138.7|158248.5|158084.2|34
1653357880000|2022-05-24 02:04:40|158253.1|158123.1|158255.3|158125.3|158257.9|158127.9|158247.3|158117.3|29
1653357890000|2022-05-24 02:04:50|158292.5|158088.6|158252.7|158122.7|158292.5|158123.3|158244.7|158088.6|24
1653357900000|2022-05-24 02:05:00|158253.1|158123.1|158253.7|158123.7|158256|158126|158251|158121|28
1653357910000|2022-05-24 02:05:10|158254.2|158124.2|158257.3|158127.3|158291.6|158128.6|158246.7|158091.6|30
1653357920000|2022-05-24 02:05:20|158260.7|158130.7|158296|158095|158296|158130.8|158251.2|158095|23
1653357930000|2022-05-24 02:05:30|158260.7|158130.7|158268.7|158138.7|158296.6|158138.7|158259.5|158092.3|20
1653357940000|2022-05-24 02:05:40|158269.4|158139.4|158259.5|158129.5|158269.9|158139.9|158259.5|158129.5|20
1653357950000|2022-05-24 02:05:50|158260.4|158130.4|158260.1|158130.1|158260.8|158130.8|158254.5|158124.5|27
1653357960000|2022-05-24 02:06:00|158259.7|158129.7|158259.1|158129.1|158261.6|158131.6|158252.4|158122.4|26
1653357970000|2022-05-24 02:06:10|158258.8|158128.8|158257.5|158127.5|158260.2|158130.2|158257.5|158127.5|17
1653357980000|2022-05-24 02:06:20|158257.1|158127.1|158298.8|158098.2|158306|158131.2|158257.1|158082.2|18
1653357990000|2022-05-24 02:06:30|158300.1|158085.6|158259|158129|158322.6|158133.2|158258.6|158066.1|30
1653358000000|2022-05-24 02:06:40|158258.8|158128.8|158261|158131|158261|158131|158256.9|158126.9|18
1653358010000|2022-05-24 02:06:50|158260.7|158130.7|158265.8|158135.8|158265.8|158135.8|158258.1|158128.1|24
1653358020000|2022-05-24 02:07:00|158265.5|158135.5|158268.5|158138.5|158315.6|158140.7|158256.3|158087|24
1653358030000|2022-05-24 02:07:10|158269.6|158139.6|158263.5|158133.5|158313|158139.6|158256.5|158077.1|21
1653358040000|2022-05-24 02:07:20|158314.2|158078.9|158263.7|158133.7|158314.2|158133.7|158253.1|158078.9|23
1653358050000|2022-05-24 02:07:30|158263.4|158133.4|158251.8|158121.8|158263.4|158133.4|158251.8|158121.8|22
1653358060000|2022-05-24 02:07:40|158252|158122|158264.3|158134.3|158264.3|158134.3|158251.3|158121.3|22
1653358070000|2022-05-24 02:07:50|158264.5|158134.5|158267.6|158137.6|158269.4|158139.4|158255.5|158125.5|24
1653358080000|2022-05-24 02:08:00|158268.1|158138.1|158261.5|158131.5|158301.2|158139|158258|158095.5|26
1653358090000|2022-05-24 02:08:10|158262.9|158132.9|158260|158130|158263.3|158133.3|158259.2|158129.2|21
1653358100000|2022-05-24 02:08:20|158260.6|158130.6|158260.7|158130.7|158264|158134|158259.8|158129.8|27
1653358110000|2022-05-24 02:08:30|158260.3|158130.3|158261|158131|158261|158131|158258.3|158128.3|17
1653358120000|2022-05-24 02:08:40|158261.2|158131.2|158263.8|158133.8|158264.7|158134.7|158259.8|158129.8|21
1653358130000|2022-05-24 02:08:50|158264.5|158134.5|158263.7|158133.7|158264.5|158134.5|158255.4|158125.4|25
1653358140000|2022-05-24 02:09:00|158264.1|158134.1|158259.5|158129.5|158307|158137.1|158257.2|158083.9|26
1653358150000|2022-05-24 02:09:10|158260.6|158130.6|158261|158131|158297.1|158133.1|158258.1|158093.5|26
1653358160000|2022-05-24 02:09:20|158260.4|158130.4|158259.9|158129.9|158300.1|158134.4|158259.9|158094.3|18
1653358170000|2022-05-24 02:09:30|158260.3|158130.3|158262.4|158132.4|158262.7|158132.7|158253|158123|25
1653358180000|2022-05-24 02:09:40|158262.2|158132.2|158253.4|158123.4|158297|158133.8|158250.8|158072.5|21
1653358190000|2022-05-24 02:09:50|158305|158066.2|158261.2|158131.2|158305|158133.7|158249.4|158066.2|25
1653358200000|2022-05-24 02:10:00|158261.8|158131.8|158250.8|158120.8|158304.7|158132.4|158250.8|158081.6|28
1653358210000|2022-05-24 02:10:10|158249.7|158119.7|158250.7|158120.7|158300.2|158126.1|158249.7|158075.6|28
1653358220000|2022-05-24 02:10:20|158250.2|158120.2|158250.1|158120.1|158252.9|158122.9|158249.7|158119.7|24
1653358230000|2022-05-24 02:10:30|158251|158121|158248.5|158118.5|158252.3|158122.3|158244.1|158114.1|29
1653358240000|2022-05-24 02:10:40|158248.3|158118.3|158251.5|158121.5|158256|158126|158247.6|158117.6|24
1653358250000|2022-05-24 02:10:50|158254.3|158124.3|158250.8|158120.8|158308.1|158126.9|158248.5|158070.3|26
1653358260000|2022-05-24 02:11:00|158250.5|158120.5|158249.8|158119.8|158289|158136.5|158240.6|158071.5|30
1653358270000|2022-05-24 02:11:10|158250.3|158120.3|158245.8|158115.8|158281.8|158122.7|158244.8|158080.2|27
1653358280000|2022-05-24 02:11:20|158246.8|158116.8|158294.4|158091.4|158304.1|158134.1|158246.8|158081.4|24
1653358290000|2022-05-24 02:11:30|158256.3|158126.3|158250.1|158120.1|158257.6|158127.6|158250.1|158120.1|25
1653358300000|2022-05-24 02:11:40|158249.8|158119.8|158249.3|158119.3|158250.7|158120.7|158247.3|158117.3|19
1653358310000|2022-05-24 02:11:50|158249.2|158119.2|158246.5|158116.5|158250.5|158120.5|158246.4|158116.4|17
1653358320000|2022-05-24 02:12:00|158247.9|158117.9|158241.9|158111.9|158247.9|158117.9|158241.7|158111.7|28
1653358330000|2022-05-24 02:12:10|158242.7|158112.7|158245.7|158115.7|158281.7|158118.2|158241.9|158079.7|20
1653358340000|2022-05-24 02:12:20|158246.6|158116.6|158243.9|158113.9|158247.5|158117.5|158242.9|158112.9|19
1653358350000|2022-05-24 02:12:30|158244.1|158114.1|158249.7|158119.7|158249.7|158119.7|158243.1|158113.1|22
1653358360000|2022-05-24 02:12:40|158287.4|158074.7|158245.1|158115.1|158287.4|158115.9|158242.7|158069.9|15
1653358370000|2022-05-24 02:12:50|158246.2|158116.2|158249|158119|158250.2|158120.2|158243.4|158113.4|25
1653358380000|2022-05-24 02:13:00|158248.8|158118.8|158260.7|158130.7|158299.7|158134.7|158248.8|158088.5|27
1653358390000|2022-05-24 02:13:10|158261|158131|158262.1|158132.1|158262.1|158132.1|158256|158126|21
1653358400000|2022-05-24 02:13:20|158262.4|158132.4|158261.3|158131.3|158262.4|158132.4|158246.3|158116.3|35
1653358410000|2022-05-24 02:13:30|158249.3|158119.3|158260.4|158130.4|158261|158131|158249.3|158119.3|24
1653358420000|2022-05-24 02:13:40|158260.6|158130.6|158268.1|158138.1|158272.2|158142.2|158258.4|158128.4|26
1653358430000|2022-05-24 02:13:50|158270.1|158140.1|158274.2|158144.2|158274.2|158144.2|158264.4|158134.4|21
1653358440000|2022-05-24 02:14:00|158270.5|158140.5|158268.2|158138.2|158271.8|158141.8|158264.8|158134.8|24
1653358450000|2022-05-24 02:14:10|158267|158137|158259.4|158129.4|158270.2|158140.2|158259.3|158129.3|25
1653358460000|2022-05-24 02:14:20|158259.3|158129.3|158267.5|158137.5|158273.1|158143.1|158259.3|158129.3|19
1653358470000|2022-05-24 02:14:30|158264.6|158134.6|158263.1|158133.1|158266.9|158136.9|158261.6|158131.6|27
1653358480000|2022-05-24 02:14:40|158263.3|158133.3|158266.7|158136.7|158304|158139.2|158261.4|158097.6|21
1653358490000|2022-05-24 02:14:50|158266.3|158136.3|158264.7|158134.7|158272.3|158142.3|158264.7|158134.7|23
1653358500000|2022-05-24 02:15:00|158265.5|158135.5|158267|158137|158304.5|158139.3|158261.8|158091.3|26
1653358510000|2022-05-24 02:15:10|158267.7|158137.7|158264.4|158134.4|158271.2|158141.2|158263.4|158133.4|23
1653358520000|2022-05-24 02:15:20|158261.9|158131.9|158259.1|158129.1|158263.1|158133.1|158252.3|158122.3|31
1653358530000|2022-05-24 02:15:30|158259.3|158129.3|158254.3|158124.3|158264.5|158134.5|158248.7|158118.7|27
1653358540000|2022-05-24 02:15:40|158253.9|158123.9|158256.8|158126.8|158257.6|158127.6|158253.7|158123.7|22
1653358550000|2022-05-24 02:15:50|158255.2|158125.2|158256.1|158126.1|158257.9|158127.9|158254.5|158124.5|21
1653358560000|2022-05-24 02:16:00|158256.4|158126.4|158289.8|158081.6|158289.8|158126.4|158251.8|158081.6|19
1653358570000|2022-05-24 02:16:10|158295.1|158078.7|158266.8|158136.8|158301.3|158136.8|158253.8|158071|22
1653358580000|2022-05-24 02:16:20|158266.4|158136.4|158263|158133|158266.4|158136.4|158261.6|158131.6|29
1653358590000|2022-05-24 02:16:30|158263.3|158133.3|158268.1|158138.1|158273.9|158143.9|158257.6|158127.6|32
1653358600000|2022-05-24 02:16:40|158268.5|158138.5|158265.9|158135.9|158270.5|158140.5|158264.4|158134.4|26
1653358610000|2022-05-24 02:16:50|158261.7|158131.7|158269.5|158139.5|158310.3|158148.8|158261.7|158096.6|33
1653358620000|2022-05-24 02:17:00|158271.1|158141.1|158269.2|158139.2|158272.1|158142.1|158268.3|158138.3|28
1653358630000|2022-05-24 02:17:10|158268.3|158138.3|158274.9|158144.9|158275.3|158145.3|158266.1|158136.1|29
1653358640000|2022-05-24 02:17:20|158274.5|158144.5|158288.6|158158.6|158309.3|158179.3|158274.4|158144.4|37
1653358650000|2022-05-24 02:17:30|158288.5|158158.5|158294.3|158164.3|158295.3|158165.3|158286.9|158156.9|27
1653358660000|2022-05-24 02:17:40|158294.9|158164.9|158293.5|158163.5|158297.2|158167.2|158290.1|158160.1|26
1653358670000|2022-05-24 02:17:50|158293.1|158163.1|158291|158161|158295.2|158165.2|158291|158161|18
1653358680000|2022-05-24 02:18:00|158291.5|158161.5|158284|158154|158295.5|158165.5|158284|158154|27
1653358690000|2022-05-24 02:18:10|158288|158158|158298.9|158168.9|158299.2|158169.2|158284.2|158154.2|26
1653358700000|2022-05-24 02:18:20|158298.1|158168.1|158296.5|158166.5|158303.7|158173.7|158293.4|158163.4|25
1653358710000|2022-05-24 02:18:30|158293.9|158163.9|158291.8|158161.8|158300.9|158170.9|158291.6|158161.6|27
1653358720000|2022-05-24 02:18:40|158292.6|158162.6|158296.4|158166.4|158298.7|158168.7|158290.6|158160.6|24
1653358730000|2022-05-24 02:18:50|158303.1|158173.1|158296.4|158166.4|158303.1|158173.1|158294.6|158164.6|20
1653358740000|2022-05-24 02:19:00|158299.6|158169.6|158293.1|158163.1|158299.6|158169.6|158292.7|158162.7|27
1653358750000|2022-05-24 02:19:10|158293.2|158163.2|158291.9|158161.9|158296.4|158166.4|158290.1|158160.1|21
1653358760000|2022-05-24 02:19:20|158291.6|158161.6|158296.4|158166.4|158298.8|158168.8|158291.6|158161.6|21
1653358770000|2022-05-24 02:19:30|158296.1|158166.1|158292|158162|158296.3|158166.3|158284.1|158154.1|15
1653358780000|2022-05-24 02:19:40|158294.4|158164.4|158299.6|158169.6|158300.9|158170.9|158294.1|158164.1|28
1653358790000|2022-05-24 02:19:50|158298.4|158168.4|158294.9|158164.9|158298.4|158168.4|158292.8|158162.8|20
1653358800000|2022-05-24 02:20:00|158294.8|158164.8|158304.5|158174.5|158342.1|158176.2|158290.2|158135.9|23
1653358810000|2022-05-24 02:20:10|158306.5|158176.5|158289.2|158159.2|158306.5|158176.5|158278.4|158148.4|24
1653358820000|2022-05-24 02:20:20|158289.1|158159.1|158289.7|158159.7|158294.5|158164.5|158287.9|158157.9|19
1653358830000|2022-05-24 02:20:30|158290.7|158160.7|158287.6|158157.6|158303.4|158173.4|158287.6|158157.6|13
1653358840000|2022-05-24 02:20:40|158289.5|158159.5|158289.4|158159.4|158296.1|158166.1|158286.2|158156.2|19
1653358850000|2022-05-24 02:20:50|158289.7|158159.7|158297.6|158167.6|158301|158171|158286.3|158156.3|22
1653358860000|2022-05-24 02:21:00|158297.8|158167.8|158303.1|158173.1|158323.4|158193.4|158290|158160|27
1653358870000|2022-05-24 02:21:10|158306.7|158176.7|158306.6|158176.6|158315.3|158185.3|158297.2|158167.2|26
1653358880000|2022-05-24 02:21:20|158306.1|158176.1|158303.7|158173.7|158306.8|158176.8|158299.3|158169.3|21
1653358890000|2022-05-24 02:21:30|158303.8|158173.8|158302.4|158172.4|158314.3|158184.3|158299.7|158169.7|18
1653358900000|2022-05-24 02:21:40|158304.5|158174.5|158297.3|158167.3|158304.5|158174.5|158297|158167|27
1653358910000|2022-05-24 02:21:50|158298.6|158168.6|158293.6|158163.6|158312.7|158182.7|158276.2|158146.2|17
1653358920000|2022-05-24 02:22:00|158294.6|158164.6|158298.8|158168.8|158302.2|158172.2|158289.6|158159.6|24
1653358930000|2022-05-24 02:22:10|158301.3|158171.3|158293.1|158163.1|158301.3|158171.3|158288.6|158158.6|19
1653358940000|2022-05-24 02:22:20|158293.2|158163.2|158292.8|158162.8|158299.6|158169.6|158292.1|158162.1|13
1653358950000|2022-05-24 02:22:30|158290.6|158160.6|158297.6|158167.6|158301.8|158171.8|158289|158159|14
1653358960000|2022-05-24 02:22:40|158297.4|158167.4|158277.5|158147.5|158308.2|158178.2|158267.9|158137.9|20
1653358970000|2022-05-24 02:22:50|158286.3|158156.3|158287.1|158157.1|158316.2|158186.2|158266.4|158136.4|29
1653358980000|2022-05-24 02:23:00|158287.6|158157.6|158296.4|158166.4|158299.1|158169.1|158284.5|158154.5|15
1653358990000|2022-05-24 02:23:10|158302.2|158172.2|158299.6|158169.6|158312|158182|158297.7|158167.7|19
1653359000000|2022-05-24 02:23:20|158278.3|158148.3|158288.4|158158.4|158306.5|158176.5|158278.3|158148.3|20
1653359010000|2022-05-24 02:23:30|158291|158161|158288.4|158158.4|158303.6|158173.6|158286|158156|16
1653359020000|2022-05-24 02:23:40|158291.2|158161.2|158294.2|158164.2|158300|158170|158291.2|158161.2|13
1653359030000|2022-05-24 02:23:50|158294.5|158164.5|158296.9|158166.9|158296.9|158166.9|158286.5|158156.5|17
1653359040000|2022-05-24 02:24:00|158297.7|158167.7|158307.5|158177.5|158311|158181|158277.2|158147.2|15
1653359050000|2022-05-24 02:24:10|158308.3|158178.3|158303.1|158173.1|158308.7|158178.7|158287.3|158157.3|18
1653359060000|2022-05-24 02:24:20|158312.3|158182.3|158300.2|158170.2|158314.2|158184.2|158289|158159|14
1653359070000|2022-05-24 02:24:30|158302.6|158172.6|158301|158171|158302.6|158172.6|158299.6|158169.6|7
1653359080000|2022-05-24 02:24:40|158300.1|158170.1|158304.9|158174.9|158307.5|158177.5|158287.5|158157.5|10
1653359090000|2022-05-24 02:24:50|158274|158144|158313.2|158183.2|158313.2|158183.2|158274|158144|22
1653359100000|2022-05-24 02:25:00|158303|158173|158288.1|158158.1|158304.5|158174.5|158288.1|158158.1|16
1653359110000|2022-05-24 02:25:10|158289.3|158159.3|158296|158166|158304.4|158174.4|158283.3|158153.3|24
1653359120000|2022-05-24 02:25:20|158298.2|158168.2|158297.7|158167.7|158304.2|158174.2|158291.5|158161.5|20
1653359130000|2022-05-24 02:25:30|158294.7|158164.7|158299.1|158169.1|158304.1|158174.1|158293.5|158163.5|9
1653359140000|2022-05-24 02:25:40|158304.6|158174.6|158303.9|158173.9|158330|158175.6|158280.8|158122.7|14
1653359150000|2022-05-24 02:25:50|158299.6|158169.6|158279.3|158149.3|158323|158190.9|158276.5|158103.7|21
1653359160000|2022-05-24 02:26:00|158286.4|158156.4|158297.8|158167.8|158324|158176.7|158275.5|158100|25
1653359170000|2022-05-24 02:26:10|158293.3|158163.3|158290.1|158160.1|158295.5|158165.5|158284.6|158154.6|17
1653359180000|2022-05-24 02:26:20|158310.2|158180.2|158294.9|158164.9|158310.2|158180.2|158294.9|158164.9|20
1653359190000|2022-05-24 02:26:30|158294.8|158164.8|158289.3|158159.3|158296.1|158166.1|158286.3|158156.3|25
1653359200000|2022-05-24 02:26:40|158286.6|158156.6|158282.1|158152.1|158292.1|158162.1|158276.2|158146.2|22
1653359210000|2022-05-24 02:26:50|158288.8|158158.8|158289.5|158159.5|158289.8|158159.8|158274.9|158144.9|11
1653359220000|2022-05-24 02:27:00|158292.1|158162.1|158297.9|158167.9|158297.9|158167.9|158292|158162|12
1653359230000|2022-05-24 02:27:10|158297.3|158167.3|158300.2|158170.2|158309.2|158179.2|158295.2|158165.2|10
1653359240000|2022-05-24 02:27:20|158310.4|158180.4|158288.8|158158.8|158312.8|158182.8|158287.3|158157.3|19
1653359250000|2022-05-24 02:27:30|158275.3|158145.3|158350.7|158109.3|158350.7|158165|158275.3|158109.3|9
1653359260000|2022-05-24 02:27:40|158375|158085|158265.8|158135.8|158375|158167.5|158265.8|158085|13
1653359270000|2022-05-24 02:27:50|158328.6|158198.6|158303.1|158173.1|158328.6|158198.6|158291.6|158161.6|18
1653359280000|2022-05-24 02:28:00|158295.7|158165.7|158301.7|158171.7|158302.1|158172.1|158288.9|158158.9|21
1653359290000|2022-05-24 02:28:10|158309.3|158179.3|158296.1|158166.1|158309.3|158179.3|158295.7|158165.7|21
1653359300000|2022-05-24 02:28:20|158304.3|158174.3|158291.8|158161.8|158306.3|158176.3|158291.8|158161.8|20
1653359310000|2022-05-24 02:28:30|158292.7|158162.7|158290.2|158160.2|158295.2|158165.2|158289|158159|20
1653359320000|2022-05-24 02:28:40|158296.6|158166.6|158308.4|158178.4|158312|158182|158291.6|158161.6|17
1653359330000|2022-05-24 02:28:50|158307.9|158177.9|158292.7|158162.7|158307.9|158177.9|158292.7|158162.7|15
1653359340000|2022-05-24 02:29:00|158292.6|158162.6|158293.2|158163.2|158304.5|158174.5|158292.3|158162.3|22
1653359350000|2022-05-24 02:29:10|158291.3|158161.3|158278|158148|158298.3|158168.3|158278|158148|19
1653359360000|2022-05-24 02:29:20|158282.8|158152.8|158284.6|158154.6|158296.4|158166.4|158279|158149|20
1653359370000|2022-05-24 02:29:30|158283|158153|158289.7|158159.7|158289.7|158159.7|158281.6|158151.6|10
1653359380000|2022-05-24 02:29:40|158282.9|158152.9|158289.2|158159.2|158290.3|158160.3|158277.7|158147.7|15
1653359390000|2022-05-24 02:29:50|158286.3|158156.3|158288.2|158158.2|158299.4|158169.4|158285.4|158155.4|10
1653359400000|2022-05-24 02:30:00|158290.1|158160.1|158285.8|158155.8|158296.2|158166.2|158280.9|158150.9|17
1653359410000|2022-05-24 02:30:10|158286.1|158156.1|158299.3|158169.3|158299.3|158169.3|158286.1|158156.1|10
1653359420000|2022-05-24 02:30:20|158299.5|158169.5|158302.9|158172.9|158302.9|158172.9|158298|158168|7
1653359430000|2022-05-24 02:30:30|158303.5|158173.5|158299.1|158169.1|158338.7|158173.5|158294.9|158131.6|10
1653359440000|2022-05-24 02:30:40|158357.3|158120.6|158297.3|158167.3|158357.3|158170.6|158294.7|158113.8|17
1653359450000|2022-05-24 02:30:50|158296.5|158166.5|158298.7|158168.7|158298.7|158168.7|158293.2|158163.2|7
1653359460000|2022-05-24 02:31:00|158297|158167|158298.9|158168.9|158335|158169.1|158295.4|158133.8|12
1653359470000|2022-05-24 02:31:10|158344|158123.8|158303.1|158173.1|158344|158173.1|158297.7|158123.8|11
1653359480000|2022-05-24 02:31:20|158301.7|158171.7|158333.5|158127|158336.9|158172.5|158292.7|158127|12
1653359490000|2022-05-24 02:31:30|158334.9|158128.6|158300.9|158170.9|158342.3|158170.9|158296.6|158123|15
1653359500000|2022-05-24 02:31:40|158296.5|158166.5|158298.6|158168.6|158300.6|158170.6|158296.5|158166.5|9
1653359510000|2022-05-24 02:31:50|158298.1|158168.1|158297.3|158167.3|158299.1|158169.1|158294.3|158164.3|9
1653359520000|2022-05-24 02:32:00|158297.8|158167.8|158303.5|158173.5|158303.5|158173.5|158293.1|158163.1|10
1653359530000|2022-05-24 02:32:10|158303.8|158173.8|158344.8|158129.7|158344.8|158173.8|158297.9|158125.5|15
1653359540000|2022-05-24 02:32:20|158358.7|158117.2|158303.6|158173.6|158358.7|158173.6|158280.5|158117.2|22
1653359550000|2022-05-24 02:32:30|158305.1|158175.1|158302.8|158172.8|158339.9|158176.2|158302.8|158139|8
1653359560000|2022-05-24 02:32:40|158340.8|158136.2|158291.2|158161.2|158340.8|158173.5|158286.1|158136.2|10
1653359570000|2022-05-24 02:32:50|158288.7|158158.7|158306.3|158176.3|158314.4|158184.4|158288.5|158158.5|11
1653359580000|2022-05-24 02:33:00|158359.4|158117.9|158279.2|158149.2|158359.4|158173.5|158279.2|158117.9|12
1653359590000|2022-05-24 02:33:10|158277.9|158147.9|158298.8|158168.8|158306.4|158176.4|158277.9|158147.9|18
1653359600000|2022-05-24 02:33:20|158305.6|158175.6|158308.1|158178.1|158312.8|158182.8|158274.1|158144.1|21
1653359610000|2022-05-24 02:33:30|158310.4|158180.4|158297.1|158167.1|158310.4|158180.4|158290.8|158160.8|15
1653359620000|2022-05-24 02:33:40|158292.5|158162.5|158299.3|158169.3|158301.1|158171.1|158290.8|158160.8|14
1653359630000|2022-05-24 02:33:50|158296.3|158166.3|158283.2|158153.2|158359.3|158184.3|158283.2|158126.6|13
1653359640000|2022-05-24 02:34:00|158303|158173|158283.7|158153.7|158338.5|158176.3|158278.8|158135.3|22
1653359650000|2022-05-24 02:34:10|158284.1|158154.1|158290.4|158160.4|158293.3|158163.3|158275.5|158145.5|22
1653359660000|2022-05-24 02:34:20|158294.4|158164.4|158304.3|158174.3|158353.5|158174.3|158274.9|158122.2|21
1653359670000|2022-05-24 02:34:30|158304.4|158174.4|158307.2|158177.2|158307.9|158177.9|158304|158174|13
1653359680000|2022-05-24 02:34:40|158308|158178|158307.2|158177.2|158308.1|158178.1|158303.2|158173.2|10
1653359690000|2022-05-24 02:34:50|158304.5|158174.5|158302.9|158172.9|158343.1|158176.5|158281.8|158135.8|21
1653359700000|2022-05-24 02:35:00|158302.5|158172.5|158303.9|158173.9|158340|158174.2|158277.5|158134.2|16
1653359710000|2022-05-24 02:35:10|158281.3|158151.3|158288.4|158158.4|158351.1|158174.9|158281.3|158121.4|16
1653359720000|2022-05-24 02:35:20|158299.9|158169.9|158282.9|158152.9|158352.5|158175.5|158282.5|158127.1|15
1653359730000|2022-05-24 02:35:30|158283.3|158153.3|158288.5|158158.5|158292.6|158162.6|158280.2|158150.2|17
1653359740000|2022-05-24 02:35:40|158288.7|158158.7|158285.4|158155.4|158340.1|158163|158279.9|158134.2|12
1653359750000|2022-05-24 02:35:50|158281.6|158151.6|158282.1|158152.1|158297.5|158167.5|158279.1|158149.1|12
1653359760000|2022-05-24 02:36:00|158275.5|158145.5|158306.5|158176.5|158354.2|158176.5|158275.5|158122.9|23
1653359770000|2022-05-24 02:36:10|158286.8|158156.8|158288.6|158158.6|158341.5|158175.9|158285.7|158134.6|9
1653359780000|2022-05-24 02:36:20|158340.5|158136.4|158306.7|158176.7|158340.5|158176.9|158288.6|158136.4|8
1653359790000|2022-05-24 02:36:30|158306.6|158176.6|158304.3|158174.3|158340|158176.6|158285.5|158139.1|13
1653359800000|2022-05-24 02:36:40|158303.8|158173.8|158308.7|158178.7|158308.7|158178.7|158300.7|158170.7|8
1653359810000|2022-05-24 02:36:50|158304|158174|158302.8|158172.8|158305.8|158175.8|158284.1|158154.1|17
1653359820000|2022-05-24 02:37:00|158284.1|158154.1|158284.4|158154.4|158294.8|158164.8|158283.7|158153.7|9
1653359830000|2022-05-24 02:37:10|158282.6|158152.6|158284.2|158154.2|158287|158157|158282.6|158152.6|9
1653359840000|2022-05-24 02:37:20|158280.1|158150.1|158285.5|158155.5|158292.4|158162.4|158280.1|158150.1|14
1653359850000|2022-05-24 02:37:30|158289.3|158159.3|158305.3|158175.3|158305.3|158175.3|158289.3|158159.3|8
1653359860000|2022-05-24 02:37:40|158301.7|158171.7|158305.1|158175.1|158308.5|158178.5|158301.7|158171.7|9
1653359870000|2022-05-24 02:37:50|158304.6|158174.6|158300.2|158170.2|158305.2|158175.2|158300.2|158170.2|5
1653359880000|2022-05-24 02:38:00|158303.7|158173.7|158304.8|158174.8|158304.8|158174.8|158301.2|158171.2|7
1653359890000|2022-05-24 02:38:10|158306|158176|158304|158174|158306|158176|158301.1|158171.1|6
1653359900000|2022-05-24 02:38:20|158300.2|158170.2|158284.1|158154.1|158303.5|158173.5|158277.4|158147.4|9
1653359910000|2022-05-24 02:38:30|158290.9|158160.9|158306.5|158176.5|158347.3|158176.5|158281.2|158135.5|13
1653359920000|2022-05-24 02:38:40|158307.5|158177.5|158298.2|158168.2|158307.5|158177.5|158281.3|158151.3|13
1653359930000|2022-05-24 02:38:50|158295.1|158165.1|158285|158155|158297.2|158167.2|158285|158155|8
1653359940000|2022-05-24 02:39:00|158287.4|158157.4|158295.2|158165.2|158297.6|158167.6|158284|158154|10
1653359950000|2022-05-24 02:39:10|158299.7|158169.7|158301.2|158171.2|158304.6|158174.6|158299.7|158169.7|10
1653359960000|2022-05-24 02:39:20|158302.1|158172.1|158292.5|158162.5|158305.6|158175.6|158292.5|158162.5|10
1653359970000|2022-05-24 02:39:30|158291.4|158161.4|158293.7|158163.7|158331.4|158167.5|158280.8|158129.1|14
1653359980000|2022-05-24 02:39:40|158298.2|158168.2|158297|158167|158300.2|158170.2|158295.1|158165.1|10
1653359990000|2022-05-24 02:39:50|158294|158164|158296.2|158166.2|158297|158167|158293|158163|6
1653360000000|2022-05-24 02:40:00|158301.7|158171.7|158296.4|158166.4|158303.3|158173.3|158287.5|158157.5|14
1653360010000|2022-05-24 02:40:10|158305.2|158175.2|158285.9|158155.9|158305.2|158175.2|158277.3|158147.3|9
1653360020000|2022-05-24 02:40:20|158288.6|158158.6|158305.5|158175.5|158310.1|158180.1|158288.6|158158.6|10
1653360030000|2022-05-24 02:40:30|158337.7|158137.4|158288.1|158158.1|158337.7|158165|158286.4|158137.4|11
1653360040000|2022-05-24 02:40:40|158286.3|158156.3|158289.4|158159.4|158333.2|158161.9|158285.3|158132.6|12
1653360050000|2022-05-24 02:40:50|158290.7|158160.7|158305.7|158175.7|158305.7|158175.7|158289.8|158159.8|9
1653360060000|2022-05-24 02:41:00|158306.5|158176.5|158306.3|158176.3|158306.5|158176.5|158297|158167|7
1653360070000|2022-05-24 02:41:10|158302.9|158172.9|158307.9|158177.9|158308.3|158178.3|158302.9|158172.9|11
1653360080000|2022-05-24 02:41:20|158308|158178|158291.3|158161.3|158311.2|158181.2|158287.7|158157.7|15
1653360090000|2022-05-24 02:41:30|158295.3|158165.3|158302.6|158172.6|158303.8|158173.8|158291.6|158161.6|10
1653360100000|2022-05-24 02:41:40|158301.1|158171.1|158314.7|158184.7|158322|158192|158299.6|158169.6|12
1653360110000|2022-05-24 02:41:50|158315.2|158185.2|158277.4|158147.4|158315.2|158185.2|158274.8|158144.8|9
1653360120000|2022-05-24 02:42:00|158303.5|158173.5|158310.4|158180.4|158313.2|158183.2|158282|158152|18
1653360130000|2022-05-24 02:42:10|158305.1|158175.1|158303.2|158173.2|158312.9|158182.9|158289|158159|12
1653360140000|2022-05-24 02:42:20|158303.9|158173.9|158300.3|158170.3|158306.9|158176.9|158298.9|158168.9|12
1653360150000|2022-05-24 02:42:30|158299.5|158169.5|158305.2|158175.2|158305.2|158175.2|158297.7|158167.7|8
1653360160000|2022-05-24 02:42:40|158301.6|158171.6|158263.1|158133.1|158305.3|158175.3|158249|158119|18
1653360170000|2022-05-24 02:42:50|158265.5|158135.5|158262|158132|158267.7|158137.7|158255.6|158125.6|25
1653360180000|2022-05-24 02:43:00|158260.6|158130.6|158263.9|158133.9|158268.1|158138.1|158260.6|158130.6|23
1653360190000|2022-05-24 02:43:10|158264.5|158134.5|158267|158137|158273.4|158143.4|158262.1|158132.1|20
1653360200000|2022-05-24 02:43:20|158262.5|158132.5|158264.7|158134.7|158267.2|158137.2|158261.6|158131.6|19
1653360210000|2022-05-24 02:43:30|158266.1|158136.1|158254.5|158124.5|158300.7|158136.1|158247.6|158090.4|20
1653360220000|2022-05-24 02:43:40|158264.1|158134.1|158256.3|158126.3|158271.1|158141.1|158253.3|158123.3|16
1653360230000|2022-05-24 02:43:50|158253|158123|158255.7|158125.7|158257.4|158127.4|158253|158123|16
1653360240000|2022-05-24 02:44:00|158255.6|158125.6|158258.5|158128.5|158258.5|158128.5|158253.6|158123.6|13
1653360250000|2022-05-24 02:44:10|158259.3|158129.3|158261.7|158131.7|158261.7|158131.7|158253|158123|21
1653360260000|2022-05-24 02:44:20|158261.8|158131.8|158267.4|158137.4|158267.4|158137.4|158254.9|158124.9|13
1653360270000|2022-05-24 02:44:30|158266|158136|158258.6|158128.6|158269.6|158139.6|158253.6|158123.6|16
1653360280000|2022-05-24 02:44:40|158263.3|158133.3|158257.8|158127.8|158273.8|158143.8|158257.8|158127.8|20
1653360290000|2022-05-24 02:44:50|158260.8|158130.8|158259.6|158129.6|158265.7|158135.7|158258.1|158128.1|14
1653360300000|2022-05-24 02:45:00|158259.3|158129.3|158269.3|158139.3|158272.2|158142.2|158257.4|158127.4|29
1653360310000|2022-05-24 02:45:10|158270.1|158140.1|158271.2|158141.2|158276.6|158146.6|158261.5|158131.5|27
1653360320000|2022-05-24 02:45:20|158270.2|158140.2|158274.6|158144.6|158276.5|158146.5|158268.1|158138.1|23
1653360330000|2022-05-24 02:45:30|158274.9|158144.9|158310.6|158180.6|158338.8|158180.6|158269.3|158137.8|22
1653360340000|2022-05-24 02:45:40|158306.1|158176.1|158305.4|158175.4|158314.1|158184.1|158289.8|158159.8|18
1653360350000|2022-05-24 02:45:50|158307.5|158177.5|158284|158154|158307.5|158177.5|158282.7|158152.7|22
1653360360000|2022-05-24 02:46:00|158287.1|158157.1|158304|158174|158340|158185.3|158286.8|158125|28
1653360370000|2022-05-24 02:46:10|158316.8|158186.8|158294.2|158164.2|158340.1|158186.8|158290.5|158112.5|24
1653360380000|2022-05-24 02:46:20|158294.4|158164.4|158297.6|158167.6|158339.7|158173|158291.9|158122.6|22
1653360390000|2022-05-24 02:46:30|158334.3|158131.9|158289|158159|158334.3|158172.7|158287.7|158131.9|34
1653360400000|2022-05-24 02:46:40|158289.6|158159.6|158291.1|158161.1|158293.1|158163.1|158288.8|158158.8|12
1653360410000|2022-05-24 02:46:50|158296.4|158166.4|158293.7|158163.7|158297.6|158167.6|158293.4|158163.4|21
1653360420000|2022-05-24 02:47:00|158290.2|158160.2|158296.1|158166.1|158347.6|158178.2|158283.8|158135.5|24
1653360430000|2022-05-24 02:47:10|158307.2|158177.2|158359.1|158122.3|158359.1|158178.1|158304.9|158122.3|12
1653360440000|2022-05-24 02:47:20|158341.6|158135.4|158293.1|158163.1|158349.3|158177.4|158289.8|158135.4|17
1653360450000|2022-05-24 02:47:30|158292|158162|158306.3|158176.3|158308.3|158178.3|158289.3|158159.3|17
1653360460000|2022-05-24 02:47:40|158308.4|158178.4|158297.2|158167.2|158349.2|158178.4|158283.3|158129|20
1653360470000|2022-05-24 02:47:50|158296.4|158166.4|158280.6|158150.6|158340.9|158178.8|158276.4|158135.1|20
1653360480000|2022-05-24 02:48:00|158297.6|158167.6|158307.3|158177.3|158347.3|158178.5|158279.9|158134.6|14
1653360490000|2022-05-24 02:48:10|158307|158177|158285.2|158155.2|158307|158177|158285.2|158155.2|12
1653360500000|2022-05-24 02:48:20|158285.1|158155.1|158286.9|158156.9|158296.4|158166.4|158285.1|158155.1|19
1653360510000|2022-05-24 02:48:30|158286.4|158156.4|158286.2|158156.2|158292.8|158162.8|158285|158155|16
1653360520000|2022-05-24 02:48:40|158281.5|158151.5|158289.7|158159.7|158292.8|158162.8|158281.5|158151.5|16
1653360530000|2022-05-24 02:48:50|158291.5|158161.5|158287.3|158157.3|158292.3|158162.3|158285|158155|11
1653360540000|2022-05-24 02:49:00|158295.1|158165.1|158308.5|158178.5|158310.3|158180.3|158295.1|158165.1|10
1653360550000|2022-05-24 02:49:10|158307.5|158177.5|158305.3|158175.3|158308.7|158178.7|158303.4|158173.4|11
1653360560000|2022-05-24 02:49:20|158303.6|158173.6|158306.3|158176.3|158307.4|158177.4|158303.2|158173.2|6
1653360570000|2022-05-24 02:49:30|158307|158177|158291|158161|158307|158177|158278.3|158148.3|19
1653360580000|2022-05-24 02:49:40|158304.1|158174.1|158297.1|158167.1|158307.7|158177.7|158282.4|158152.4|9
1653360590000|2022-05-24 02:49:50|158298.6|158168.6|158303.5|158173.5|158305.4|158175.4|158297.8|158167.8|9
1653360600000|2022-05-24 02:50:00|158302.2|158172.2|158288.9|158158.9|158308.4|158178.4|158288.9|158158.9|10
1653360610000|2022-05-24 02:50:10|158286|158156|158293.1|158163.1|158293.1|158163.1|158285.7|158155.7|9
1653360620000|2022-05-24 02:50:20|158292.7|158162.7|158284|158154|158295.8|158165.8|158283.8|158153.8|14
1653360630000|2022-05-24 02:50:30|158281.3|158151.3|158302.4|158172.4|158357.1|158180.2|158281.3|158126.4|11
1653360640000|2022-05-24 02:50:40|158349.7|158126.8|158303.9|158173.9|158349.7|158175|158303.5|158126.8|13
1653360650000|2022-05-24 02:50:50|158301.5|158171.5|158301.1|158171.1|158312.6|158182.6|158301.1|158171.1|7
1653360660000|2022-05-24 02:51:00|158302.6|158172.6|158286.2|158156.2|158306|158176|158286.2|158156.2|11
1653360670000|2022-05-24 02:51:10|158340.2|158138.6|158305|158175|158340.2|158175|158284|158138.6|10
1653360680000|2022-05-24 02:51:20|158307.7|158177.7|158303.9|158173.9|158309|158179|158282.6|158152.6|11
1653360690000|2022-05-24 02:51:30|158303|158173|158287.2|158197.2|158309.2|158212.7|158287.2|158169.8|14
1653360700000|2022-05-24 02:51:40|158315|158185|158313.1|158183.1|158316.2|158186.2|158308.7|158178.7|11
1653360710000|2022-05-24 02:51:50|158314.4|158184.4|158308.6|158178.6|158319.6|158189.6|158308.4|158178.4|6
1653360720000|2022-05-24 02:52:00|158308.1|158178.1|158306.9|158176.9|158311.7|158181.7|158305.3|158175.3|12
1653360730000|2022-05-24 02:52:10|158307.8|158177.8|158304.8|158174.8|158309.2|158179.2|158304.2|158174.2|12
1653360740000|2022-05-24 02:52:20|158308.9|158178.9|158301.4|158171.4|158308.9|158178.9|158301.4|158171.4|7
1653360750000|2022-05-24 02:52:30|158304.4|158174.4|158287.2|158157.2|158308|158178|158287.2|158157.2|16
1653360760000|2022-05-24 02:52:40|158295.4|158165.4|158304.5|158174.5|158349.7|158177.8|158276.2|158126.7|19
1653360770000|2022-05-24 02:52:50|158307.9|158177.9|158310.7|158180.7|158310.7|158180.7|158304.9|158174.9|8
1653360780000|2022-05-24 02:53:00|158305.5|158175.5|158292.8|158162.8|158307.3|158177.3|158288.7|158158.7|9
1653360790000|2022-05-24 02:53:10|158289.9|158199.9|158306.8|158176.8|158307.6|158199.9|158276.1|158146.1|17
1653360800000|2022-05-24 02:53:20|158305.7|158175.7|158306|158176|158310|158180|158304.8|158174.8|17
1653360810000|2022-05-24 02:53:30|158304.4|158174.4|158306.6|158176.6|158307.9|158177.9|158302.7|158172.7|12
1653360820000|2022-05-24 02:53:40|158305.7|158175.7|158307.4|158177.4|158307.4|158177.4|158302.7|158172.7|6
1653360830000|2022-05-24 02:53:50|158301.1|158171.1|158303.6|158173.6|158305.8|158175.8|158286.7|158156.7|10
1653360840000|2022-05-24 02:54:00|158306|158176|158304.1|158174.1|158306|158176|158299.7|158169.7|10
1653360850000|2022-05-24 02:54:10|158302.2|158172.2|158303.2|158173.2|158309|158179|158302.2|158172.2|8
1653360860000|2022-05-24 02:54:20|158307.7|158177.7|158298.5|158168.5|158307.7|158177.7|158298.5|158168.5|7
1653360870000|2022-05-24 02:54:30|158302.4|158172.4|158268.2|158049.2|158307.9|158202.4|158223.2|158049.2|18
1653360880000|2022-05-24 02:54:40|158229.2|158099.2|158268.6|158061.7|158286.7|158102.9|158221|158037.3|15
1653360890000|2022-05-24 02:54:50|158269.9|158063.4|158237.6|158107.6|158269.9|158109.9|158236.5|158063.4|7
1653360900000|2022-05-24 02:55:00|158236.1|158106.1|158237.8|158107.8|158237.8|158107.8|158231.5|158101.5|11
1653360910000|2022-05-24 02:55:10|158238.7|158108.7|158238.8|158108.8|158238.8|158108.8|158231.3|158101.3|8
1653360920000|2022-05-24 02:55:20|158238.6|158108.6|158239.7|158109.7|158246.6|158116.6|158238.6|158108.6|4
1653360930000|2022-05-24 02:55:30|158240.5|158110.5|158291|158046.3|158291|158110.9|158240.5|158046.3|4
1653360940000|2022-05-24 02:55:40|158295|158039.5|158247.3|158117.3|158295|158119.1|158247|158039.5|9
1653360950000|2022-05-24 02:55:50|158252.8|158122.8|158245.6|158115.6|158256.9|158141|158230.1|158113.8|9
1653360960000|2022-05-24 02:56:00|158245.7|158115.7|158246|158116|158246|158116|158245.7|158115.7|3
1653360970000|2022-05-24 02:56:10|158227.9|158137.9|158212.5|158122.5|158228|158138|158212.5|158122.5|6
1653360980000|2022-05-24 02:56:20|158223.2|158093.2|158219.9|158089.9|158223.7|158093.7|158217.4|158087.4|19
1653360990000|2022-05-24 02:56:30|158226.1|158096.1|158224.3|158094.3|158231.6|158101.6|158215.9|158085.9|19
1653361000000|2022-05-24 02:56:40|158222.1|158092.1|158214.3|158084.3|158222.1|158092.1|158213.5|158083.5|16
1653361010000|2022-05-24 02:56:50|158214.6|158084.6|158225.5|158095.5|158233|158103|158205.1|158075.1|16
1653361020000|2022-05-24 02:57:00|158218.7|158088.7|158212.5|158082.5|158218.7|158088.7|158201.7|158071.7|11
1653361030000|2022-05-24 02:57:10|158233.9|158103.9|158235.7|158105.7|158235.7|158105.7|158223.6|158093.6|13
1653361040000|2022-05-24 02:57:20|158236.7|158106.7|158221.6|158091.6|158236.7|158106.7|158220.6|158090.6|26
1653361050000|2022-05-24 02:57:30|158222.1|158092.1|158219.4|158089.4|158234.3|158104.3|158216.3|158086.3|17
1653361060000|2022-05-24 02:57:40|158219.5|158089.5|158221.5|158091.5|158234.8|158104.8|158217.6|158087.6|16
1653361070000|2022-05-24 02:57:50|158214.8|158084.8|158215.5|158085.5|158270.1|158100.3|158210|158056.7|23
1653361080000|2022-05-24 02:58:00|158233.5|158103.5|158231.3|158101.3|158235|158105|158222.3|158092.3|17
1653361090000|2022-05-24 02:58:10|158231.8|158101.8|158231.4|158101.4|158235.9|158105.9|158219.7|158089.7|22
1653361100000|2022-05-24 02:58:20|158232.6|158102.6|158230.8|158100.8|158271.1|158110.5|158226.8|158063|14
1653361110000|2022-05-24 02:58:30|158231.8|158101.8|158230.7|158100.7|158234.5|158104.5|158225|158095|16
1653361120000|2022-05-24 02:58:40|158237.2|158107.2|158233.7|158103.7|158237.2|158107.2|158233.4|158103.4|11
1653361130000|2022-05-24 02:58:50|158234|158104|158228.6|158098.6|158234.5|158104.5|158228.2|158098.2|26
1653361140000|2022-05-24 02:59:00|158228.8|158098.8|158227|158097|158230.3|158100.3|158224|158094|17
1653361150000|2022-05-24 02:59:10|158226|158096|158226.7|158096.7|158229.4|158099.4|158223.4|158093.4|11
1653361160000|2022-05-24 02:59:20|158227.5|158097.5|158229.3|158099.3|158231.1|158101.1|158225.6|158095.6|17
1653361170000|2022-05-24 02:59:30|158227.8|158097.8|158228.2|158098.2|158230.6|158100.6|158226.9|158096.9|16
1653361180000|2022-05-24 02:59:40|158227.9|158097.9|158226.3|158096.3|158230.2|158100.2|158215.7|158085.7|20
1653361190000|2022-05-24 02:59:50|158225.4|158095.4|158225.5|158095.5|158228.9|158098.9|158225.4|158095.4|16
1653361200000|2022-05-24 03:00:00|158227.5|158097.5|158228.5|158098.5|158230.7|158100.7|158215.7|158085.7|21
1653361210000|2022-05-24 03:00:10|158227.4|158097.4|158228.4|158098.4|158230.9|158100.9|158226.9|158096.9|9
1653361220000|2022-05-24 03:00:20|158264.9|158062.2|158226.3|158096.3|158264.9|158102.9|158215.9|158062.2|17
1653361230000|2022-05-24 03:00:30|158230|158100|158219.1|158089.1|158232.1|158102.1|158207.4|158077.4|12
1653361240000|2022-05-24 03:00:40|158220.6|158090.6|158227.9|158097.9|158228.4|158098.4|158205.5|158075.5|26
1653361250000|2022-05-24 03:00:50|158207.3|158077.3|158223|158093|158231.6|158101.6|158207.3|158077.3|25
1653361260000|2022-05-24 03:01:00|158218.6|158088.6|158218.3|158088.3|158225.1|158095.1|158214|158084|23
1653361270000|2022-05-24 03:01:10|158220.4|158090.4|158205.4|158075.4|158220.9|158090.9|158202.8|158072.8|10
1653361280000|2022-05-24 03:01:20|158202.8|158072.8|158206.9|158076.9|158230.2|158100.2|158202.8|158072.8|15
1653361290000|2022-05-24 03:01:30|158210.5|158080.5|158211.1|158081.1|158218.8|158088.8|158204.4|158074.4|21
1653361300000|2022-05-24 03:01:40|158219.3|158089.3|158211.2|158081.2|158219.3|158089.3|158209.2|158079.2|16
1653361310000|2022-05-24 03:01:50|158211.4|158081.4|158213.4|158083.4|158214.3|158084.3|158208.7|158078.7|12
1653361320000|2022-05-24 03:02:00|158213.2|158083.2|158211.3|158081.3|158216.5|158086.5|158209.3|158079.3|11
1653361330000|2022-05-24 03:02:10|158211.5|158081.5|158220.4|158090.4|158224|158094|158204.1|158074.1|18
1653361340000|2022-05-24 03:02:20|158215|158085|158221.8|158091.8|158234|158097.5|158200.4|158026|24
1653361350000|2022-05-24 03:02:30|158219|158089|158229.5|158099.5|158229.5|158099.5|158216.4|158086.4|12
1653361360000|2022-05-24 03:02:40|158228.7|158098.7|158230.5|158100.5|158230.5|158100.5|158215|158085|22
1653361370000|2022-05-24 03:02:50|158229.4|158099.4|158218.2|158088.2|158265.9|158099.4|158216.7|158055.7|17
1653361380000|2022-05-24 03:03:00|158228.1|158098.1|158223.9|158093.9|158275.6|158100|158217.3|158049.6|22
1653361390000|2022-05-24 03:03:10|158220.3|158090.3|158228.5|158098.5|158232.1|158102.1|158208|158078|12
1653361400000|2022-05-24 03:03:20|158227.1|158097.1|158229.3|158099.3|158268.8|158103.8|158227.1|158065|13
1653361410000|2022-05-24 03:03:30|158229|158099|158227.9|158097.9|158230.9|158100.9|158217.9|158087.9|16
1653361420000|2022-05-24 03:03:40|158229.6|158099.6|158229.1|158099.1|158232.2|158102.2|158228.3|158098.3|15
1653361430000|2022-05-24 03:03:50|158230.2|158100.2|158220.4|158090.4|158274.5|158110.2|158220.4|158047|24
1653361440000|2022-05-24 03:04:00|158218.4|158088.4|158226.7|158096.7|158271.4|158109.5|158215.2|158056.4|24
1653361450000|2022-05-24 03:04:10|158270.5|158059.9|158238.8|158108.8|158270.5|158113.5|158229.1|158059.9|13
1653361460000|2022-05-24 03:04:20|158236.9|158106.9|158235.4|158105.4|158242.3|158112.3|158235.2|158105.2|11
1653361470000|2022-05-24 03:04:30|158231.5|158101.5|158240.5|158110.5|158240.5|158110.5|158220.5|158090.5|17
1653361480000|2022-05-24 03:04:40|158237.9|158107.9|158239.8|158109.8|158239.9|158109.9|158221.7|158091.7|16
1653361490000|2022-05-24 03:04:50|158239.9|158109.9|158230.2|158100.2|158268|158109.9|158192.1|158048.3|17
1653361500000|2022-05-24 03:05:00|158270.9|158062.6|158231|158101|158270.9|158102.7|158227.7|158062.6|16
1653361510000|2022-05-24 03:05:10|158231.5|158101.5|158217.6|158087.6|158231.5|158101.5|158217.6|158087.6|21
1653361520000|2022-05-24 03:05:20|158217.1|158087.1|158225.8|158095.8|158264.7|158100.4|158217.1|158062.1|16
1653361530000|2022-05-24 03:05:30|158228.3|158098.3|158217.8|158087.8|158228.3|158098.3|158216.3|158086.3|14
1653361540000|2022-05-24 03:05:40|158218|158088|158210.1|158080.1|158223|158093|158208|158078|14
1653361550000|2022-05-24 03:05:50|158205.6|158075.6|158225.5|158095.5|158273|158103.9|158202.7|158056.9|26
1653361560000|2022-05-24 03:06:00|158229.5|158099.5|158216.7|158086.7|158229.5|158099.5|158212.2|158082.2|22
1653361570000|2022-05-24 03:06:10|158216.8|158086.8|158224.3|158094.3|158224.3|158094.3|158211.4|158081.4|12
1653361580000|2022-05-24 03:06:20|158223.9|158093.9|158226.2|158096.2|158229.1|158099.1|158216.8|158086.8|20
1653361590000|2022-05-24 03:06:30|158227.3|158097.3|158228.6|158098.6|158228.6|158098.6|158215.8|158085.8|22
1653361600000|2022-05-24 03:06:40|158271|158048.7|158203.4|158073.4|158271|158104.1|158197.2|158048.7|16
1653361610000|2022-05-24 03:06:50|158198.8|158068.8|158211.6|158081.6|158218.2|158088.2|158198.8|158068.8|15
1653361620000|2022-05-24 03:07:00|158209.4|158079.4|158217.6|158087.6|158226.3|158096.3|158209.4|158079.4|23
1653361630000|2022-05-24 03:07:10|158218|158088|158226.8|158096.8|158228.2|158098.2|158215.7|158085.7|18
1653361640000|2022-05-24 03:07:20|158227.1|158097.1|158226.9|158096.9|158228.8|158098.8|158216.4|158086.4|17
1653361650000|2022-05-24 03:07:30|158226.1|158096.1|158223.7|158093.7|158228.9|158125|158215|158088.8|17
1653361660000|2022-05-24 03:07:40|158224.4|158094.4|158219.7|158089.7|158274.7|158111|158218.6|158036|30
1653361670000|2022-05-24 03:07:50|158239.1|158109.1|158211.6|158081.6|158240.7|158110.7|158204.2|158074.2|18
1653361680000|2022-05-24 03:08:00|158211.1|158081.1|158214.9|158084.9|158217|158087|158209|158079|16
1653361690000|2022-05-24 03:08:10|158211.2|158081.2|158213.3|158083.3|158213.3|158083.3|158208.7|158078.7|13
1653361700000|2022-05-24 03:08:20|158210.5|158080.5|158217.9|158087.9|158218.7|158088.7|158210.5|158080.5|11
1653361710000|2022-05-24 03:08:30|158220.9|158090.9|158219.8|158089.8|158229.4|158099.4|158214.6|158084.6|14
1653361720000|2022-05-24 03:08:40|158220.9|158090.9|158213.6|158083.6|158225.6|158095.6|158200.1|158070.1|17
1653361730000|2022-05-24 03:08:50|158218.4|158088.4|158223.1|158093.1|158226.5|158096.5|158214.5|158084.5|24
1653361740000|2022-05-24 03:09:00|158222.2|158092.2|158226.3|158096.3|158233.6|158103.6|158221.2|158091.2|27
1653361750000|2022-05-24 03:09:10|158225.5|158095.5|158221.4|158091.4|158225.8|158095.8|158221.1|158091.1|16
1653361760000|2022-05-24 03:09:20|158219.6|158089.6|158223.1|158093.1|158225.3|158095.3|158216.9|158086.9|21
1653361770000|2022-05-24 03:09:30|158220.6|158090.6|158231.7|158101.7|158231.7|158101.7|158219.8|158089.8|14
1653361780000|2022-05-24 03:09:40|158231.8|158101.8|158221.6|158091.6|158231.8|158101.8|158215.6|158085.6|21
1653361790000|2022-05-24 03:09:50|158218.7|158088.7|158228|158098|158228|158098|158215.7|158085.7|14
1653361800000|2022-05-24 03:10:00|158227.6|158097.6|158226.5|158096.5|158230|158100|158225.7|158095.7|16
1653361810000|2022-05-24 03:10:10|158226.7|158096.7|158230.7|158100.7|158230.7|158100.7|158217|158087|27
1653361820000|2022-05-24 03:10:20|158236.5|158106.5|158217.9|158087.9|158271.7|158108.5|158217.9|158061|24
1653361830000|2022-05-24 03:10:30|158232.5|158102.5|158219.3|158089.3|158236.4|158106.4|158219.2|158089.2|21
1653361840000|2022-05-24 03:10:40|158216.4|158086.4|158222.3|158092.3|158225.6|158095.6|158213.5|158083.5|13
1653361850000|2022-05-24 03:10:50|158223.1|158093.1|158221.7|158091.7|158224.3|158094.3|158213.4|158083.4|13
1653361860000|2022-05-24 03:11:00|158218.1|158088.1|158228.1|158098.1|158233.9|158103.9|158218.1|158088.1|22
1653361870000|2022-05-24 03:11:10|158230.3|158100.3|158237.2|158107.2|158237.3|158107.3|158229.1|158099.1|12
1653361880000|2022-05-24 03:11:20|158273.2|158055.7|158224.1|158094.1|158273.2|158103|158219.8|158055.7|20
1653361890000|2022-05-24 03:11:30|158229.7|158099.7|158226.3|158096.3|158231|158101|158220.2|158090.2|18
1653361900000|2022-05-24 03:11:40|158227.5|158097.5|158227|158097|158233|158103|158224.6|158094.6|9
1653361910000|2022-05-24 03:11:50|158225.1|158095.1|158229.7|158099.7|158229.7|158099.7|158211.5|158081.5|19
1653361920000|2022-05-24 03:12:00|158230.9|158100.9|158225.1|158095.1|158231.6|158101.6|158216.6|158086.6|19
1653361930000|2022-05-24 03:12:10|158225.4|158095.4|158226.5|158096.5|158232.5|158102.5|158224.9|158094.9|9
1653361940000|2022-05-24 03:12:20|158230.8|158100.8|158227.1|158097.1|158233.3|158103.3|158218.8|158088.8|21
1653361950000|2022-05-24 03:12:30|158217.5|158087.5|158223.6|158093.6|158272.9|158096.9|158206|158041.4|20
1653361960000|2022-05-24 03:12:40|158206.7|158076.7|158296.8|158166.8|158296.8|158186.9|158206.7|158076.7|18
1653361970000|2022-05-24 03:12:50|158329.3|158129.1|158291.4|158161.4|158329.3|158163.4|158288.4|158129.1|19
1653361980000|2022-05-24 03:13:00|158289.8|158159.8|158293.4|158163.4|158294.9|158164.9|158289.8|158159.8|19
1653361990000|2022-05-24 03:13:10|158293|158163|158304.3|158174.3|158304.3|158174.3|158292.3|158162.3|12
1653362000000|2022-05-24 03:13:20|158300.1|158170.1|158330.4|158200.4|158350.6|158229|158299.7|158169.7|28
1653362010000|2022-05-24 03:13:30|158303.7|158173.7|158318.5|158188.5|158320.1|158190.1|158303.7|158173.7|22
1653362020000|2022-05-24 03:13:40|158320|158190|158318.9|158188.9|158323.7|158193.7|158314.6|158184.6|14
1653362030000|2022-05-24 03:13:50|158317.7|158187.7|158316.9|158186.9|158319|158189|158312.5|158182.5|14
1653362040000|2022-05-24 03:14:00|158317.3|158187.3|158318.5|158188.5|158319.1|158189.1|158313.8|158183.8|13
1653362050000|2022-05-24 03:14:10|158319.1|158189.1|158321.8|158191.8|158321.8|158191.8|158319.1|158189.1|6
1653362060000|2022-05-24 03:14:20|158322.5|158192.5|158326.8|158196.8|158328.4|158198.4|158321.5|158191.5|9
1653362070000|2022-05-24 03:14:30|158328.7|158198.7|158319.9|158189.9|158331.9|158201.9|158314.9|158184.9|10
1653362080000|2022-05-24 03:14:40|158320.3|158190.3|158322.2|158192.2|158324.1|158194.1|158317.4|158187.4|13
1653362090000|2022-05-24 03:14:50|158320.8|158190.8|158318.3|158188.3|158320.8|158190.8|158313.3|158183.3|13
1653362100000|2022-05-24 03:15:00|158320.7|158190.7|158321.7|158191.7|158321.7|158191.7|158315|158185|5
1653362110000|2022-05-24 03:15:10|158319.4|158189.4|158319.5|158189.5|158319.8|158189.8|158314.9|158184.9|5
1653362120000|2022-05-24 03:15:20|158321|158191|158325|158195|158325|158195|158321|158191|3
1653362130000|2022-05-24 03:15:30|158330.8|158200.8|158330.8|158200.8|158330.8|158200.8|158330.8|158200.8|1
1653362140000|2022-05-24 03:15:40|158322.1|158192.1|158325.3|158195.3|158325.3|158195.3|158322.1|158192.1|5
1653362150000|2022-05-24 03:15:50|158332.5|158202.5|158332.5|158202.5|158332.5|158202.5|158332.5|158202.5|1
1653362160000|2022-05-24 03:16:00|158300.2|158210.2|158302.5|158212.5|158302.5|158212.5|158293.5|158203.5|3
1653362170000|2022-05-24 03:16:10|158312.5|158222.5|158321.9|158191.9|158329.9|158222.5|158312|158191.9|6
1653362180000|2022-05-24 03:16:20|158322.1|158192.1|158325.2|158195.2|158325.2|158195.2|158322.1|158192.1|3
1653362190000|2022-05-24 03:16:30|158326.4|158196.4|158320|158190|158326.4|158196.4|158316.1|158186.1|6
1653362200000|2022-05-24 03:16:40|158321.3|158191.3|158332.5|158202.5|158332.6|158202.6|158321.3|158191.3|3
1653362210000|2022-05-24 03:16:50|158314.8|158184.8|158321.9|158191.9|158321.9|158191.9|158314.8|158184.8|2
1653362220000|2022-05-24 03:17:00|158323.7|158193.7|158332.8|158202.8|158332.8|158202.8|158314.1|158184.1|7
1653362230000|2022-05-24 03:17:10|158327|158197|158330.7|158200.7|158330.7|158200.7|158327|158197|4
1653362240000|2022-05-24 03:17:20|158316.9|158186.9|158320.5|158190.5|158320.5|158190.5|158316.9|158186.9|3
1653362250000|2022-05-24 03:17:30|158319.6|158189.6|158318.2|158188.2|158323.2|158193.2|158318.2|158188.2|4
1653362260000|2022-05-24 03:17:40|158324.7|158194.7|158322.8|158192.8|158324.7|158194.7|158319.7|158189.7|5
1653362270000|2022-05-24 03:17:50|158323.7|158193.7|158325.2|158195.2|158326.7|158196.7|158323.7|158193.7|3
1653362280000|2022-05-24 03:18:00|158326.7|158196.7|158326.7|158196.7|158326.7|158196.7|158321.3|158191.3|4
1653362290000|2022-05-24 03:18:10|158332.8|158202.8|158324.9|158194.9|158332.8|158202.8|158315|158185|4
1653362300000|2022-05-24 03:18:20|158326.9|158196.9|158322.1|158192.1|158326.9|158196.9|158319.4|158189.4|3
1653362310000|2022-05-24 03:18:30|158313.9|158183.9|158296|158166|158318.8|158188.8|158291.2|158161.2|16
1653362320000|2022-05-24 03:18:40|158294|158164|158296.3|158166.3|158298.9|158168.9|158292.4|158162.4|23
1653362330000|2022-05-24 03:18:50|158298.6|158168.6|158294|158164|158300.1|158170.1|158287.9|158157.9|16
1653362340000|2022-05-24 03:19:00|158292.5|158162.5|158293.8|158163.8|158294.7|158164.7|158290.3|158160.3|13
1653362350000|2022-05-24 03:19:10|158291.9|158161.9|158303.7|158173.7|158303.7|158173.7|158291.9|158161.9|17
1653362360000|2022-05-24 03:19:20|158305.1|158175.1|158295.4|158165.4|158305.1|158175.1|158287.9|158157.9|19
1653362370000|2022-05-24 03:19:30|158293|158163|158296.4|158166.4|158302|158172|158292.6|158162.6|16
1653362380000|2022-05-24 03:19:40|158293.2|158163.2|158336.9|158206.9|158339|158206.9|158291.9|158119.8|21
1653362390000|2022-05-24 03:19:50|158331.5|158201.5|158318.5|158188.5|158343.4|158213.4|158313.9|158183.9|23
1653362400000|2022-05-24 03:20:00|158338.9|158208.9|158314.7|158184.7|158338.9|158208.9|158309.6|158179.6|25
1653362410000|2022-05-24 03:20:10|158323.5|158193.5|158322.1|158192.1|158331.5|158201.5|158313.8|158183.8|25
1653362420000|2022-05-24 03:20:20|158323.5|158193.5|158313.7|158223.7|158326.5|158225.4|158299.2|158186.9|24
1653362430000|2022-05-24 03:20:30|158311.4|158221.4|158319.3|158189.3|158356|158221.4|158306.6|158141.2|20
1653362440000|2022-05-24 03:20:40|158319.5|158189.5|158321.2|158191.2|158329.6|158199.6|158315.3|158185.3|26
1653362450000|2022-05-24 03:20:50|158321.6|158191.6|158317.8|158187.8|158339.8|158209.8|158314.4|158184.4|23
1653362460000|2022-05-24 03:21:00|158317.3|158187.3|158320.8|158190.8|158325.6|158195.6|158313.1|158183.1|22
1653362470000|2022-05-24 03:21:10|158316.9|158186.9|158324.7|158194.7|158324.8|158194.8|158316.4|158186.4|21
1653362480000|2022-05-24 03:21:20|158317.7|158187.7|158323.1|158193.1|158323.9|158193.9|158317.7|158187.7|17
1653362490000|2022-05-24 03:21:30|158321.4|158191.4|158329|158199|158329|158219.5|158297.1|158188.5|16
1653362500000|2022-05-24 03:21:40|158328.9|158198.9|158338.6|158208.6|158356.2|158250.9|158321.2|158191.2|18
1653362510000|2022-05-24 03:21:50|158349.4|158219.4|158330.2|158200.2|158360.5|158230.5|158326.6|158196.6|18
1653362520000|2022-05-24 03:22:00|158339.3|158209.3|158340.7|158210.7|158340.7|158210.7|158323|158193|22
1653362530000|2022-05-24 03:22:10|158340.9|158210.9|158339.7|158209.7|158343.2|158213.2|158323.4|158193.4|24
1653362540000|2022-05-24 03:22:20|158338.2|158208.2|158335.3|158205.3|158344.7|158214.7|158335.1|158205.1|19
1653362550000|2022-05-24 03:22:30|158329.7|158199.7|158326.9|158196.9|158335.3|158237.1|158319.6|158196.9|22
1653362560000|2022-05-24 03:22:40|158327.4|158197.4|158333.8|158203.8|158333.8|158234|158314.4|158184.4|18
1653362570000|2022-05-24 03:22:50|158331.1|158201.1|158337.6|158207.6|158340.9|158210.9|158329.4|158199.4|15
1653362580000|2022-05-24 03:23:00|158339.4|158209.4|158334.1|158204.1|158343.6|158213.6|158326.2|158196.2|20
1653362590000|2022-05-24 03:23:10|158328.4|158198.4|158330.2|158200.2|158330.2|158200.2|158324.5|158194.5|18
1653362600000|2022-05-24 03:23:20|158334.3|158204.3|158324.3|158234.3|158334.3|158236.3|158305.8|158204.3|19
1653362610000|2022-05-24 03:23:30|158324.6|158234.6|158326.8|158196.8|158342.3|158234.6|158324.5|158195.1|19
1653362620000|2022-05-24 03:23:40|158317.7|158187.7|158320.2|158190.2|158328.4|158198.4|158317.7|158187.7|11
1653362630000|2022-05-24 03:23:50|158325.4|158195.4|158336.6|158206.6|158351.5|158221.5|158325.4|158195.4|16
1653362640000|2022-05-24 03:24:00|158338.4|158208.4|158321.8|158191.8|158339|158209|158321.8|158191.8|25
1653362650000|2022-05-24 03:24:10|158321.7|158191.7|158313.1|158183.1|158323.9|158193.9|158309.2|158179.2|17
1653362660000|2022-05-24 03:24:20|158319.7|158189.7|158306.8|158216.8|158325.4|158216.8|158298.1|158186.2|10
1653362670000|2022-05-24 03:24:30|158297.3|158207.3|158322.5|158192.5|158361|158229.2|158294.8|158132.7|19
1653362680000|2022-05-24 03:24:40|158331.4|158201.4|158331.4|158201.4|158333.8|158203.8|158319.7|158189.7|17
1653362690000|2022-05-24 03:24:50|158323.2|158193.2|158338.1|158208.1|158340.1|158224.2|158312.1|158192.4|22
1653362700000|2022-05-24 03:25:00|158338.5|158208.5|158340.5|158210.5|158340.5|158210.5|158335.5|158205.5|17
1653362710000|2022-05-24 03:25:10|158340.2|158210.2|158335.9|158205.9|158340.2|158239.5|158318.9|158205.9|18
1653362720000|2022-05-24 03:25:20|158344.4|158214.4|158341.6|158211.6|158350.6|158243.2|158317.3|158206.5|29
1653362730000|2022-05-24 03:25:30|158341|158211|158350.8|158220.8|158354.6|158249.3|158330.2|158210.8|23
1653362740000|2022-05-24 03:25:40|158332|158242|158334.5|158244.5|158337.9|158247.9|158327.7|158237.7|21
1653362750000|2022-05-24 03:25:50|158334|158244|158316.8|158226.8|158345.1|158244|158313.2|158203.6|17
1653362760000|2022-05-24 03:26:00|158344|158214|158344.8|158214.8|158349.3|158219.3|158339|158209|21
1653362770000|2022-05-24 03:26:10|158345|158215|158345.6|158215.6|158350.2|158220.2|158341|158211|14
1653362780000|2022-05-24 03:26:20|158343.4|158213.4|158353.2|158223.2|158353.2|158223.2|158340.9|158210.9|15
1653362790000|2022-05-24 03:26:30|158340.4|158210.4|158350|158220|158357.2|158249.9|158318.6|158204|29
1653362800000|2022-05-24 03:26:40|158346.4|158216.4|158325.9|158235.9|158355.7|158235.9|158314.5|158215.3|25
1653362810000|2022-05-24 03:26:50|158309.3|158219.3|158347.9|158217.9|158348|158227.5|158300.4|158192.8|19
1653362820000|2022-05-24 03:27:00|158342.3|158212.3|158348.9|158218.9|158349.3|158219.3|158336.5|158206.5|20
1653362830000|2022-05-24 03:27:10|158318.3|158228.3|158343.5|158213.5|158348.4|158239.8|158317.9|158202.9|26
1653362840000|2022-05-24 03:27:20|158319.4|158189.4|158324.8|158194.8|158353.7|158223.7|158318.9|158188.9|12
1653362850000|2022-05-24 03:27:30|158325|158195|158346|158216|158350|158220|158321.5|158191.5|23
1653362860000|2022-05-24 03:27:40|158336.6|158206.6|158318|158188|158362|158232|158315.1|158185.1|14
1653362870000|2022-05-24 03:27:50|158330.9|158200.9|158338.2|158248.2|158338.2|158248.2|158312.6|158200.1|6
1653362880000|2022-05-24 03:28:00|158337.6|158247.6|158347.2|158217.2|158351.2|158247.6|158320.4|158190.4|18
1653362890000|2022-05-24 03:28:10|158346.9|158216.9|158334.3|158244.3|158350.5|158255.5|158330.5|158200.5|14
1653362900000|2022-05-24 03:28:20|158336.7|158246.7|158331.1|158241.1|158336.7|158246.7|158329.8|158239.8|6
1653362910000|2022-05-24 03:28:30|158330.3|158240.3|158353.9|158223.9|158353.9|158242.7|158330.3|158218.6|7
1653362920000|2022-05-24 03:28:40|158351.6|158221.6|158362|158232|158362.1|158232.1|158347.1|158217.1|10
1653362930000|2022-05-24 03:28:50|158339.2|158249.2|158352.9|158222.9|158353.6|158255|158328|158222.9|16
1653362940000|2022-05-24 03:29:00|158354.9|158224.9|158356.2|158226.2|158358.4|158250.4|158337.2|158224.2|10
1653362950000|2022-05-24 03:29:10|158354.2|158224.2|158337|158247|158356.8|158250.5|158337|158224.2|9
1653362960000|2022-05-24 03:29:20|158337.4|158247.4|158340|158250|158340.6|158250.6|158336.6|158246.6|17
1653362970000|2022-05-24 03:29:30|158337|158247|158328|158198|158349.9|158256.6|158320.1|158191.8|30
1653362980000|2022-05-24 03:29:40|158325.8|158195.8|158327.5|158197.5|158335.3|158205.3|158323.1|158193.1|20
1653362990000|2022-05-24 03:29:50|158323.4|158193.4|158299.7|158209.7|158325.5|158211.7|158299.3|158188.7|21
1653363000000|2022-05-24 03:30:00|158300.8|158210.8|158319.6|158189.6|158323.3|158210.8|158295.8|158183.4|19
1653363010000|2022-05-24 03:30:10|158323.9|158193.9|158320.4|158230.4|158377|158238.7|158315.6|158169|18
1653363020000|2022-05-24 03:30:20|158331.9|158241.9|158297.9|158167.9|158331.9|158241.9|158292.4|158129.5|20
1653363030000|2022-05-24 03:30:30|158298.7|158168.7|158299.6|158169.6|158299.6|158169.6|158294.6|158164.6|27
1653363040000|2022-05-24 03:30:40|158299.5|158169.5|158297.7|158167.7|158299.8|158169.8|158297.4|158167.4|16
1653363050000|2022-05-24 03:30:50|158296.7|158166.7|158297.4|158167.4|158298.9|158168.9|158296.7|158166.7|13
1653363060000|2022-05-24 03:31:00|158297.3|158167.3|158297|158167|158299.1|158169.1|158293.5|158163.5|19
1653363070000|2022-05-24 03:31:10|158301.7|158171.7|158298.1|158168.1|158301.7|158171.7|158295.3|158165.3|19
1653363080000|2022-05-24 03:31:20|158299.2|158169.2|158298.9|158168.9|158299.3|158169.3|158296.8|158166.8|21
1653363090000|2022-05-24 03:31:30|158298.5|158168.5|158295.9|158205.9|158336|158210.1|158293.1|158121.3|18
1653363100000|2022-05-24 03:31:40|158297.5|158207.5|158296|158206|158297.5|158207.5|158293.2|158203.2|10
1653363110000|2022-05-24 03:31:50|158296.7|158206.7|158296.6|158206.6|158296.7|158206.7|158295|158205|4
1653363120000|2022-05-24 03:32:00|158272.4|158182.4|158310.9|158180.9|158310.9|158187.4|158272.4|158166.1|11
1653363130000|2022-05-24 03:32:10|158292.9|158162.9|158286.7|158156.7|158295.7|158165.7|158283.4|158153.4|26
1653363140000|2022-05-24 03:32:20|158286.5|158156.5|158296.5|158166.5|158297.5|158167.5|158285.4|158155.4|20
1653363150000|2022-05-24 03:32:30|158299.2|158169.2|158304.1|158174.1|158314.1|158184.1|158295.7|158165.7|10
1653363160000|2022-05-24 03:32:40|158296.3|158206.3|158299.6|158209.6|158302.4|158212.4|158296.3|158206.3|6
1653363170000|2022-05-24 03:32:50|158300.3|158210.3|158300.3|158210.3|158300.3|158210.3|158300.3|158210.3|1
1653363180000|2022-05-24 03:33:00|158291|158201|158318.8|158188.8|158334.8|158212.4|158289|158159|17
1653363190000|2022-05-24 03:33:10|158324.7|158194.7|158330|158200|158334.5|158204.5|158323.2|158193.2|15
1653363200000|2022-05-24 03:33:20|158332.2|158202.2|158331.7|158201.7|158344.1|158214.1|158329.5|158199.5|18
1653363210000|2022-05-24 03:33:30|158330.8|158200.8|158325.3|158195.3|158333.8|158203.8|158322.8|158192.8|14
1653363220000|2022-05-24 03:33:40|158327.6|158197.6|158329.2|158199.2|158329.3|158199.3|158323.9|158193.9|8
1653363230000|2022-05-24 03:33:50|158329.3|158199.3|158320.8|158190.8|158373|158205.8|158295.8|158135|21
1653363240000|2022-05-24 03:34:00|158318.1|158188.1|158316.1|158186.1|158321.9|158191.9|158314.6|158184.6|13
1653363250000|2022-05-24 03:34:10|158299.7|158209.7|158300.1|158210.1|158300.1|158210.1|158299.6|158209.6|3
1653363260000|2022-05-24 03:34:20|158300.2|158210.2|158298.3|158208.3|158300.2|158210.2|158295.9|158205.9|9
1653363270000|2022-05-24 03:34:30|158299.7|158209.7|158307.7|158217.7|158307.8|158217.8|158297.1|158207.1|8
1653363280000|2022-05-24 03:34:40|158295.8|158205.8|158299|158209|158302|158212|158295.8|158205.8|7
1653363290000|2022-05-24 03:34:50|158311.8|158181.8|158298.8|158208.8|158315.4|158208.8|158294.7|158181.8|7
1653363300000|2022-05-24 03:35:00|158301.9|158211.9|158310.5|158180.5|158312|158211.9|158293.2|158180.5|9
1653363310000|2022-05-24 03:35:10|158313.3|158183.3|158315.3|158185.3|158315.3|158185.3|158313.3|158183.3|6
1653363320000|2022-05-24 03:35:20|158315.9|158185.9|158298|158208|158315.9|158209.6|158295.7|158185.9|5
1653363330000|2022-05-24 03:35:30|158298.1|158208.1|158300.9|158210.9|158300.9|158210.9|158298.1|158208.1|5
1653363340000|2022-05-24 03:35:40|158313.6|158183.6|158318.4|158188.4|158318.4|158188.4|158313.6|158183.6|4
1653363350000|2022-05-24 03:35:50|158314.4|158184.4|158296.3|158206.3|158317.6|158206.3|158296.3|158184.4|4
1653363360000|2022-05-24 03:36:00|158298|158208|158311.9|158181.9|158311.9|158208|158295.8|158178.5|10
1653363370000|2022-05-24 03:36:10|158312.6|158182.6|158298.6|158208.6|158314.2|158212.4|158298.6|158182.6|6
1653363380000|2022-05-24 03:36:20|158301.5|158211.5|158312.4|158182.4|158346.7|158211.5|158293.7|158130.8|8
1653363390000|2022-05-24 03:36:30|158314.7|158184.7|158318.2|158188.2|158318.2|158188.2|158311.2|158181.2|5
1653363400000|2022-05-24 03:36:40|158311.2|158181.2|158319.1|158189.1|158319.1|158189.1|158311.2|158181.2|6
1653363410000|2022-05-24 03:36:50|158318.7|158188.7|158320.4|158190.4|158324.8|158194.8|158318.7|158188.7|8
1653363420000|2022-05-24 03:37:00|158317.2|158187.2|158298.1|158208.1|158318.8|158209.4|158298.1|158185.6|8
1653363430000|2022-05-24 03:37:10|158296.1|158206.1|158297.3|158207.3|158300.3|158210.3|158295.6|158205.6|10
1653363440000|2022-05-24 03:37:20|158297.5|158207.5|158304.7|158174.7|158306.3|158209.7|158295.5|158171.6|18
1653363450000|2022-05-24 03:37:30|158306.9|158176.9|158310.7|158180.7|158312.7|158182.7|158304.7|158174.7|12
1653363460000|2022-05-24 03:37:40|158310|158180|158314.1|158184.1|158315.4|158185.4|158307.9|158177.9|15
1653363470000|2022-05-24 03:37:50|158313.8|158183.8|158316.4|158186.4|158316.4|158186.4|158313.8|158183.8|7
1653363480000|2022-05-24 03:38:00|158316.7|158186.7|158324.6|158194.6|158324.6|158194.6|158316.7|158186.7|8
1653363490000|2022-05-24 03:38:10|158325.3|158195.3|158320.4|158190.4|158355.7|158218.1|158304.7|158142.9|13
1653363500000|2022-05-24 03:38:20|158313.2|158183.2|158316.2|158186.2|158321.2|158191.2|158309.6|158179.6|14
1653363510000|2022-05-24 03:38:30|158312.3|158182.3|158311.4|158181.4|158315.1|158185.1|158305.5|158175.5|14
1653363520000|2022-05-24 03:38:40|158311.2|158181.2|158323.2|158193.2|158323.2|158193.2|158310|158180|7
1653363530000|2022-05-24 03:38:50|158321.8|158191.8|158316.1|158186.1|158321.8|158191.8|158314.4|158184.4|8
1653363540000|2022-05-24 03:39:00|158319.4|158189.4|158303.4|158213.4|158322.1|158218|158297.5|158189.4|10
1653363550000|2022-05-24 03:39:10|158299|158209|158297.2|158207.2|158300.1|158210.1|158297|158207|6
1653363560000|2022-05-24 03:39:20|158300.1|158210.1|158312.8|158182.8|158312.8|158210.1|158292.1|158178|5
1653363570000|2022-05-24 03:39:30|158311|158181|158325.3|158195.3|158326.8|158196.8|158311|158181|4
1653363580000|2022-05-24 03:39:40|158322.7|158192.7|158311.9|158221.9|158322.7|158221.9|158311.9|158192.6|4
1653363590000|2022-05-24 03:39:50|158305|158215|158297.5|158207.5|158314.9|158215|158295.5|158183.8|8
1653363600000|2022-05-24 03:40:00|158311.5|158221.5|158307.9|158217.9|158311.5|158221.5|158306.2|158216.2|9
1653363610000|2022-05-24 03:40:10|158310.8|158220.8|158307.8|158217.8|158310.8|158220.8|158307.8|158217.8|4
1653363620000|2022-05-24 03:40:20|158318.8|158188.8|158327.5|158197.5|158328|158198|158318.8|158188.8|5
1653363630000|2022-05-24 03:40:30|158326.2|158196.2|158311.7|158221.7|158327.4|158222.1|158311.7|158196.2|5
1653363640000|2022-05-24 03:40:40|158311.5|158221.5|158303.9|158213.9|158311.5|158221.5|158302.9|158212.9|5
1653363650000|2022-05-24 03:40:50|158305.2|158215.2|158306.1|158216.1|158307.5|158217.5|158298.8|158208.8|8
1653363660000|2022-05-24 03:41:00|158301.8|158211.8|158302.5|158212.5|158302.5|158212.5|158296.5|158206.5|5
1653363670000|2022-05-24 03:41:10|158299.3|158209.3|158314.4|158184.4|158314.4|158210.3|158289|158171.2|18
1653363680000|2022-05-24 03:41:20|158311.1|158181.1|158304.1|158174.1|158315.2|158185.2|158303.6|158173.6|11
1653363690000|2022-05-24 03:41:30|158305.6|158175.6|158306.1|158176.1|158308.5|158178.5|158304.4|158174.4|15
1653363700000|2022-05-24 03:41:40|158307|158177|158310.3|158180.3|158310.3|158180.3|158307|158177|7
1653363710000|2022-05-24 03:41:50|158309.6|158179.6|158314.6|158184.6|158314.6|158184.6|158306|158176|14
1653363720000|2022-05-24 03:42:00|158320.6|158190.6|158295.5|158205.5|158320.6|158208.6|158295.5|158187.1|7
1653363730000|2022-05-24 03:42:10|158293.3|158203.3|158308.1|158178.1|158310.4|158204.9|158293.3|158177.2|14
1653363740000|2022-05-24 03:42:20|158308.8|158178.8|158310.2|158180.2|158311|158181|158306.6|158176.6|20
1653363750000|2022-05-24 03:42:30|158310.4|158180.4|158295|158165|158310.4|158180.4|158290.6|158160.6|31
1653363760000|2022-05-24 03:42:40|158295.3|158165.3|158294.3|158164.3|158300.1|158170.1|158293.2|158163.2|25
1653363770000|2022-05-24 03:42:50|158294.2|158164.2|158297.1|158167.1|158297.1|158167.1|158293.3|158163.3|14
1653363780000|2022-05-24 03:43:00|158296.2|158166.2|158299.7|158169.7|158302.8|158194.5|158281.5|158165.6|25
1653363790000|2022-05-24 03:43:10|158301.8|158171.8|158311.8|158181.8|158369.4|158183.5|158298.9|158102.6|27
1653363800000|2022-05-24 03:43:20|158314.5|158184.5|158316.1|158186.1|158316.1|158186.1|158312.2|158182.2|12
1653363810000|2022-05-24 03:43:30|158316.5|158186.5|158309.3|158179.3|158316.5|158186.5|158308.8|158178.8|15
1653363820000|2022-05-24 03:43:40|158309.6|158179.6|158311.7|158181.7|158347.6|158185.3|158309.6|158134.3|10
1653363830000|2022-05-24 03:43:50|158296.4|158166.4|158309.2|158179.2|158369.5|158180|158296.4|158100|9
1653363840000|2022-05-24 03:44:00|158303.9|158173.9|158311.2|158181.2|158311.5|158181.5|158303.6|158173.6|10
1653363850000|2022-05-24 03:44:10|158311.4|158181.4|158311.3|158181.3|158311.4|158181.4|158311.3|158181.3|2
1653363860000|2022-05-24 03:44:20|158311.7|158181.7|158291.9|158201.9|158315.2|158202.5|158291.9|158181.6|5
1653363870000|2022-05-24 03:44:30|158292.1|158202.1|158291.7|158161.7|158347.4|158202.9|158289.4|158089|17
1653363880000|2022-05-24 03:44:40|158327.4|158125.7|158291.6|158161.6|158337.8|158164.9|158288.6|158112.6|19
1653363890000|2022-05-24 03:44:50|158291.3|158161.3|158290.8|158160.8|158292.4|158162.4|158290.2|158160.2|12
1653363900000|2022-05-24 03:45:00|158291.8|158161.8|158292.7|158162.7|158332|158162.9|158289.3|158114.4|13
1653363910000|2022-05-24 03:45:10|158292.6|158162.6|158296.2|158166.2|158329.4|158166.2|158290.1|158117.9|17
1653363920000|2022-05-24 03:45:20|158332.2|158118.9|158296.8|158166.8|158332.2|158167.4|158292.1|158118.9|12
1653363930000|2022-05-24 03:45:30|158295.6|158165.6|158291.2|158161.2|158328.1|158165.6|158291.2|158125.8|15
1653363940000|2022-05-24 03:45:40|158292.7|158162.7|158299.4|158169.4|158299.4|158169.4|158292.7|158162.7|5
1653363950000|2022-05-24 03:45:50|158299.1|158169.1|158291.7|158201.7|158367.6|158207.4|158291.7|158110.4|14
1653363960000|2022-05-24 03:46:00|158294.5|158204.5|158292.3|158202.3|158294.5|158204.5|158292.3|158202.3|5
1653363970000|2022-05-24 03:46:10|158296.6|158206.6|158297.5|158207.5|158297.5|158207.5|158295.7|158205.7|3
1653363980000|2022-05-24 03:46:20|158296.1|158206.1|158298.5|158208.5|158298.5|158208.5|158296.1|158206.1|3
1653363990000|2022-05-24 03:46:30|158299.4|158209.4|158303|158213|158303|158213|158299.4|158209.4|2
1653364000000|2022-05-24 03:46:40|158295.7|158205.7|158294.4|158204.4|158303|158213|158292.8|158202.8|6
1653364010000|2022-05-24 03:46:50|158313.2|158183.2|158295.3|158205.3|158317.6|158205.3|158295.3|158183.2|6
1653364020000|2022-05-24 03:47:00|158297.1|158207.1|158291.3|158161.3|158309.7|158207.1|158285.5|158155.5|20
1653364030000|2022-05-24 03:47:10|158292.1|158162.1|158312.1|158182.1|158375.8|158203.8|158289.4|158106.2|18
1653364040000|2022-05-24 03:47:20|158292.7|158202.7|158296.3|158206.3|158299.4|158209.4|158292.7|158202.7|7
1653364050000|2022-05-24 03:47:30|158296.2|158206.2|158296.5|158206.5|158296.5|158206.5|158294.7|158204.7|5
1653364060000|2022-05-24 03:47:40|158307.6|158177.6|158314.4|158184.4|158314.4|158184.4|158307.6|158177.6|6
1653364070000|2022-05-24 03:47:50|158312.7|158182.7|158314|158184|158314.1|158184.1|158312.7|158182.7|3
1653364080000|2022-05-24 03:48:00|158312.3|158182.3|158305.1|158175.1|158313.9|158206.3|158284.7|158175.1|8
1653364090000|2022-05-24 03:48:10|158304.9|158174.9|158292.1|158162.1|158317|158203.4|158292.1|158162.1|8
1653364100000|2022-05-24 03:48:20|158292.6|158162.6|158290.5|158160.5|158293.4|158163.4|158289.9|158159.9|18
1653364110000|2022-05-24 03:48:30|158290.7|158160.7|158292.6|158162.6|158294.1|158164.1|158290.7|158160.7|16
1653364120000|2022-05-24 03:48:40|158293.5|158163.5|158294.8|158164.8|158295|158165|158293.1|158163.1|5
1653364130000|2022-05-24 03:48:50|158297.3|158167.3|158303.4|158173.4|158303.4|158173.4|158297.3|158167.3|5
1653364140000|2022-05-24 03:49:00|158303.3|158173.3|158331.2|158120.8|158334.6|158173.5|158291|158114|9
1653364150000|2022-05-24 03:49:10|158337.2|158113|158297.3|158167.3|158337.2|158167.3|158292.9|158113|9
1653364160000|2022-05-24 03:49:20|158297.1|158167.1|158329.5|158128.4|158331.1|158168.8|158295.8|158124.4|7
1653364170000|2022-05-24 03:49:30|158295.9|158165.9|158291|158161|158298.3|158168.3|158290.3|158160.3|13
1653364180000|2022-05-24 03:49:40|158289.5|158159.5|158290.2|158160.2|158338.8|158161.7|158288.2|158093.9|18
1653364190000|2022-05-24 03:49:50|158290.5|158160.5|158290.1|158160.1|158292|158162|158289.3|158159.3|16
1653364200000|2022-05-24 03:50:00|158290.5|158160.5|158291.9|158161.9|158293.9|158163.9|158289.5|158159.5|16
1653364210000|2022-05-24 03:50:10|158291.3|158161.3|158329|158113.7|158360|158184.8|158273.4|158070|25
1653364220000|2022-05-24 03:50:20|158294|158164|158292.2|158162.2|158327.1|158164.9|158290|158123.2|13
1653364230000|2022-05-24 03:50:30|158293.7|158163.7|158293.4|158163.4|158328.2|158164.9|158289.8|158120.5|15
1653364240000|2022-05-24 03:50:40|158294.6|158164.6|158288.8|158158.8|158295.8|158165.8|158287|158157|17
1653364250000|2022-05-24 03:50:50|158288.4|158158.4|158306.1|158176.1|158309.3|158179.3|158288.4|158158.4|16
1653364260000|2022-05-24 03:51:00|158305.4|158175.4|158298|158208|158305.4|158208.1|158286.8|158175.4|9
1653364270000|2022-05-24 03:51:10|158295.5|158205.5|158290.9|158200.9|158296.3|158206.3|158288.3|158198.3|8
1653364280000|2022-05-24 03:51:20|158291.9|158201.9|158289.2|158199.2|158293.5|158203.5|158284.1|158194.1|7
1653364290000|2022-05-24 03:51:30|158287.9|158197.9|158296.5|158206.5|158296.5|158206.5|158287.9|158197.9|5
1653364300000|2022-05-24 03:51:40|158296.1|158206.1|158320.3|158190.3|158320.9|158212.5|158296.1|158190.2|6
1653364310000|2022-05-24 03:51:50|158317.7|158187.7|158309.7|158179.7|158318.6|158188.6|158309.7|158179.7|4
1653364320000|2022-05-24 03:52:00|158312.7|158182.7|158319.6|158189.6|158325.4|158195.4|158312.5|158182.5|9
1653364330000|2022-05-24 03:52:10|158320.5|158190.5|158305.5|158175.5|158327.2|158197.2|158305.5|158175.5|9
1653364340000|2022-05-24 03:52:20|158308.8|158178.8|158308.9|158178.9|158308.9|158178.9|158306.8|158176.8|8
1653364350000|2022-05-24 03:52:30|158309|158179|158306.8|158176.8|158309.7|158179.7|158305.1|158175.1|7
1653364360000|2022-05-24 03:52:40|158308|158178|158313|158183|158317|158187|158307.1|158177.1|7
1653364370000|2022-05-24 03:52:50|158311.8|158181.8|158313.5|158183.5|158313.7|158183.7|158311.8|158181.8|4
1653364380000|2022-05-24 03:53:00|158306.1|158176.1|158320.3|158190.3|158325.1|158195.1|158306.1|158176.1|7
1653364390000|2022-05-24 03:53:10|158324.2|158194.2|158326.5|158196.5|158326.5|158196.5|158314.3|158184.3|11
1653364400000|2022-05-24 03:53:20|158328.9|158198.9|158311|158181|158331.3|158213.5|158303.5|158181|17
1653364410000|2022-05-24 03:53:30|158312|158182|158297.2|158167.2|158314.1|158184.1|158296.2|158166.2|24
1653364420000|2022-05-24 03:53:40|158294.6|158164.6|158295.2|158165.2|158296|158166|158291.6|158161.6|17
1653364430000|2022-05-24 03:53:50|158295.5|158165.5|158340.1|158110|158343.7|158169|158292.1|158105.2|15
1653364440000|2022-05-24 03:54:00|158332.7|158122.4|158291.5|158161.5|158355.9|158168.7|158289.5|158090.4|18
1653364450000|2022-05-24 03:54:10|158292.5|158162.5|158293.5|158163.5|158339.3|158165.3|158288.9|158105.4|16
1653364460000|2022-05-24 03:54:20|158294.4|158164.4|158292.7|158162.7|158326.8|158164.4|158289.7|158120.7|13
1653364470000|2022-05-24 03:54:30|158293.5|158163.5|158291.4|158161.4|158294.4|158164.4|158289.1|158159.1|12
1653364480000|2022-05-24 03:54:40|158291.5|158161.5|158291.3|158161.3|158292.4|158162.4|158290.4|158160.4|10
1653364490000|2022-05-24 03:54:50|158364|158074|158293.9|158163.9|158364|158167|158290|158074|12
1653364500000|2022-05-24 03:55:00|158306.4|158176.4|158311.6|158181.6|158388|158181.9|158306.4|158098|10
1653364510000|2022-05-24 03:55:10|158313.2|158183.2|158293.6|158203.6|158313.2|158204.2|158293.4|158183|8
1653364520000|2022-05-24 03:55:20|158293.8|158203.8|158294.2|158204.2|158294.3|158204.3|158293.8|158203.8|4
1653364530000|2022-05-24 03:55:30|158293.5|158203.5|158292.3|158202.3|158293.8|158203.8|158288.6|158198.6|7
1653364540000|2022-05-24 03:55:40|158343.5|158138.1|158286.8|158156.8|158343.5|158158.7|158277.4|158102.1|28
1653364550000|2022-05-24 03:55:50|158288|158158|158289.3|158159.3|158290.4|158160.4|158287.2|158157.2|20
1653364560000|2022-05-24 03:56:00|158290.5|158160.5|158292|158162|158292|158162|158289.1|158159.1|17
1653364570000|2022-05-24 03:56:10|158292.6|158162.6|158290.8|158160.8|158297.6|158167.6|158290.8|158160.8|10
1653364580000|2022-05-24 03:56:20|158291.1|158161.1|158292.2|158162.2|158293.6|158163.6|158290.8|158160.8|9
1653364590000|2022-05-24 03:56:30|158291|158161|158291.1|158161.1|158295.2|158165.2|158291|158161|17
1653364600000|2022-05-24 03:56:40|158294.3|158164.3|158293.9|158163.9|158295.6|158165.6|158290.9|158160.9|15
1653364610000|2022-05-24 03:56:50|158288.1|158158.1|158292.1|158162.1|158292.8|158162.8|158288.1|158158.1|13
1653364620000|2022-05-24 03:57:00|158291.9|158161.9|158290.3|158160.3|158292.1|158162.1|158290.3|158160.3|14
1653364630000|2022-05-24 03:57:10|158290.7|158160.7|158290.7|158160.7|158292.3|158162.3|158290.4|158160.4|10
1653364640000|2022-05-24 03:57:20|158290.5|158160.5|158290.6|158160.6|158329.8|158162.3|158289.6|158118.4|12
1653364650000|2022-05-24 03:57:30|158289|158159|158290.6|158160.6|158362|158164.8|158285.3|158072|24
1653364660000|2022-05-24 03:57:40|158289.8|158159.8|158293.2|158163.2|158298.3|158168.3|158287.4|158157.4|24
1653364670000|2022-05-24 03:57:50|158294.1|158164.1|158288.6|158158.6|158298.6|158168.6|158288.6|158158.6|12
1653364680000|2022-05-24 03:58:00|158289.8|158159.8|158292|158162|158325.2|158168.5|158289.8|158124.6|28
1653364690000|2022-05-24 03:58:10|158290.7|158160.7|158290.8|158160.8|158322.5|158161.8|158287.8|158122.2|12
1653364700000|2022-05-24 03:58:20|158290.2|158160.2|158288.5|158158.5|158323.8|158160.3|158287.7|158121.9|12
1653364710000|2022-05-24 03:58:30|158288.8|158158.8|158322.6|158121.3|158322.6|158159.7|158286.6|158121.3|11
1653364720000|2022-05-24 03:58:40|158322.9|158121.6|158291.3|158161.3|158322.9|158161.7|158288.8|158121.6|13
1653364730000|2022-05-24 03:58:50|158291.6|158161.6|158294.3|158164.3|158294.3|158164.3|158291.3|158161.3|6
1653364740000|2022-05-24 03:59:00|158293.2|158163.2|158293.7|158163.7|158294.3|158164.3|158292.8|158162.8|8
1653364750000|2022-05-24 03:59:10|158296.1|158166.1|158296.8|158166.8|158297.4|158167.4|158295.2|158165.2|10
1653364760000|2022-05-24 03:59:20|158287.3|158157.3|158293.7|158163.7|158293.7|158163.7|158287.3|158157.3|11
1653364770000|2022-05-24 03:59:30|158291|158161|158256.3|158126.3|158296|158166|158255.5|158126.3|24
1653364780000|2022-05-24 03:59:40|158253.6|158123.6|158245.6|158115.6|158253.6|158123.6|158236.4|158106.4|22
1653364790000|2022-05-24 03:59:50|158245.8|158115.8|158241.4|158111.4|158245.8|158115.8|158241|158111|21
1653364800000|2022-05-24 04:00:00|158242.5|158112.5|158247|158117|158247|158117|158234.8|158104.8|24
1653364810000|2022-05-24 04:00:10|158245.7|158115.7|158247.4|158117.4|158251.7|158121.7|158244.2|158114.2|21
1653364820000|2022-05-24 04:00:20|158245.6|158115.6|158247.4|158117.4|158248.5|158118.5|158245.2|158115.2|10
1653364830000|2022-05-24 04:00:30|158248.8|158118.8|158254.6|158124.6|158269|158139|158248.8|158118.8|21
1653364840000|2022-05-24 04:00:40|158254.2|158124.2|158262.6|158132.6|158267.7|158137.7|158253.3|158123.3|19
1653364850000|2022-05-24 04:00:50|158255.6|158125.6|158254.7|158124.7|158258.5|158128.5|158247|158117|16
1653364860000|2022-05-24 04:01:00|158255.7|158125.7|158282.2|158070.1|158293.4|158126.2|158240.2|158065.1|25
1653364870000|2022-05-24 04:01:10|158243.4|158113.4|158258.4|158128.4|158284|158128.4|158240.2|158067|11
1653364880000|2022-05-24 04:01:20|158257.2|158127.2|158256.7|158126.7|158262|158132|158252|158122|26
1653364890000|2022-05-24 04:01:30|158256.4|158126.4|158258.1|158128.1|158261.9|158131.9|158251.1|158121.1|20
1653364900000|2022-05-24 04:01:40|158257.2|158127.2|158249.3|158119.3|158261.4|158131.4|158249.3|158119.3|16
1653364910000|2022-05-24 04:01:50|158247.7|158117.7|158256.6|158126.6|158257|158127|158245.2|158115.2|13
1653364920000|2022-05-24 04:02:00|158255.3|158125.3|158250.3|158120.3|158259.3|158129.3|158245.2|158115.2|26
1653364930000|2022-05-24 04:02:10|158251.6|158121.6|158256.4|158126.4|158296.7|158137.6|158248.2|158065.5|25
1653364940000|2022-05-24 04:02:20|158247.6|158117.6|158246.1|158116.1|158287.8|158136.4|158246.1|158078.3|30
1653364950000|2022-05-24 04:02:30|158252.3|158122.3|158249.4|158119.4|158256.3|158126.3|158245.2|158115.2|24
1653364960000|2022-05-24 04:02:40|158248.4|158118.4|158251.6|158121.6|158256.6|158126.6|158248.2|158118.2|15
1653364970000|2022-05-24 04:02:50|158249.9|158119.9|158252.7|158122.7|158256.5|158126.5|158249.4|158119.4|26
1653364980000|2022-05-24 04:03:00|158253|158123|158271.5|158141.5|158289.1|158159.1|158243|158082.6|19
1653364990000|2022-05-24 04:03:10|158275.2|158145.2|158277.2|158076.9|158300.1|158149.8|158249|158076.9|28
1653365000000|2022-05-24 04:03:20|158242.4|158112.4|158254.4|158124.4|158283.2|158125.5|158242.4|158074.8|26
1653365010000|2022-05-24 04:03:30|158246.2|158116.2|158251.8|158121.8|158257.4|158127.4|158246.2|158116.2|25
1653365020000|2022-05-24 04:03:40|158249.6|158119.6|158257.1|158127.1|158257.1|158127.1|158249.6|158119.6|17
1653365030000|2022-05-24 04:03:50|158253.3|158123.3|158281.1|158151.1|158281.1|158151.1|158246.1|158116.1|22
1653365040000|2022-05-24 04:04:00|158292.3|158162.3|158256.4|158126.4|158292.3|158162.3|158248.5|158118.5|17
1653365050000|2022-05-24 04:04:10|158256.3|158126.3|158244.4|158114.4|158269.7|158139.7|158240.1|158110.1|23
1653365060000|2022-05-24 04:04:20|158254|158124|158205.7|158115.7|158254.1|158124.1|158205.7|158084.7|20
1653365070000|2022-05-24 04:04:30|158205.6|158115.6|158163.7|158033.7|158205.6|158115.6|158161|158031|18
1653365080000|2022-05-24 04:04:40|158159|158029|158163.8|158033.8|158168.9|158038.9|158159|158029|14
1653365090000|2022-05-24 04:04:50|158162.8|158032.8|158163|158033|158164.7|158034.7|158161.4|158031.4|12
1653365100000|2022-05-24 04:05:00|158163.1|158033.1|158163.7|158033.7|158165.1|158035.1|158163.1|158033.1|13
1653365110000|2022-05-24 04:05:10|158163.6|158033.6|158167.8|158037.8|158167.8|158037.8|158160|158030|12
1653365120000|2022-05-24 04:05:20|158167|158037|158169.4|158039.4|158171|158041|158166.4|158036.4|11
1653365130000|2022-05-24 04:05:30|158169|158039|158150.4|158020.4|158169.6|158052.4|158132.4|158020.4|19
1653365140000|2022-05-24 04:05:40|158158.8|158028.8|158156|158026|158177|158047|158154|158024|23
1653365150000|2022-05-24 04:05:50|158156.9|158026.9|158161.8|158031.8|158161.8|158031.8|158155.5|158025.5|14
1653365160000|2022-05-24 04:06:00|158160.3|158030.3|158157.5|158027.5|158161.8|158031.8|158157.1|158027.1|17
1653365170000|2022-05-24 04:06:10|158157.2|158027.2|158163.1|158033.1|158163.4|158033.4|158157.2|158027.2|9
1653365180000|2022-05-24 04:06:20|158162.6|158032.6|158167|158037|158167|158037|158162.6|158032.6|4
1653365190000|2022-05-24 04:06:30|158166.2|158036.2|158158.8|158028.8|158168.1|158038.1|158158|158028|15
1653365200000|2022-05-24 04:06:40|158154.1|158024.1|158162.6|158032.6|158162.6|158032.6|158154.1|158024.1|16
1653365210000|2022-05-24 04:06:50|158162.8|158032.8|158165|158035|158165|158035|158161.7|158031.7|10
1653365220000|2022-05-24 04:07:00|158163.8|158033.8|158167.7|158037.7|158167.7|158037.7|158163.7|158033.7|8
1653365230000|2022-05-24 04:07:10|158168.2|158038.2|158151|158061|158169.7|158061.8|158151|158023.8|15
1653365240000|2022-05-24 04:07:20|158165.9|158075.9|158185.6|158055.6|158185.6|158075.9|158165.9|158042.5|11
1653365250000|2022-05-24 04:07:30|158179.1|158049.1|158171.2|158041.2|158179.1|158049.1|158170.4|158040.4|6
1653365260000|2022-05-24 04:07:40|158171.3|158041.3|158190.3|158060.3|158190.3|158060.3|158171.3|158041.3|5
1653365270000|2022-05-24 04:07:50|158188.3|158058.3|158170.4|158040.4|158188.3|158058.3|158168.1|158038.1|10
1653365280000|2022-05-24 04:08:00|158170.8|158040.8|158164|158034|158170.8|158040.8|158163.9|158033.9|4
1653365290000|2022-05-24 04:08:10|158163.6|158033.6|158180.5|158050.5|158187.1|158057.1|158163.6|158033.6|4
1653365300000|2022-05-24 04:08:20|158181.2|158051.2|158192.6|158062.6|158192.6|158062.6|158174.4|158044.4|6
1653365310000|2022-05-24 04:08:30|158184|158054|158187.8|158057.8|158199.4|158069.4|158181.8|158051.8|6
1653365320000|2022-05-24 04:08:40|158184.2|158054.2|158177.1|158047.1|158184.2|158054.2|158176|158046|5
1653365330000|2022-05-24 04:08:50|158192.7|158062.7|158197.5|158067.5|158197.5|158067.5|158179.3|158049.3|14
1653365340000|2022-05-24 04:09:00|158186.6|158056.6|158192.7|158062.7|158192.7|158062.7|158178.1|158048.1|8
1653365350000|2022-05-24 04:09:10|158191.5|158061.5|158153.7|158063.7|158193.8|158072|158153|158045.6|15
1653365360000|2022-05-24 04:09:20|158149.6|158059.6|158168.6|158038.6|158169.2|158059.6|158149.6|158038|6
1653365370000|2022-05-24 04:09:30|158168.8|158038.8|158170.5|158040.5|158172.2|158042.2|158168.8|158038.8|6
1653365380000|2022-05-24 04:09:40|158169.6|158039.6|158169.6|158039.6|158169.6|158039.6|158169.6|158039.6|1
1653365390000|2022-05-24 04:09:50|158169.5|158039.5|158170.3|158040.3|158174.2|158044.2|158167.6|158037.6|8
1653365400000|2022-05-24 04:10:00|158169.4|158039.4|158166.9|158036.9|158171|158041|158166.9|158036.9|7
1653365410000|2022-05-24 04:10:10|158166.7|158036.7|158170.5|158040.5|158170.8|158040.8|158164.7|158034.7|5
1653365420000|2022-05-24 04:10:20|158169.6|158039.6|158172.6|158042.6|158173.3|158043.3|158169.6|158039.6|4
1653365430000|2022-05-24 04:10:30|158170.6|158040.6|158171.9|158041.9|158172.6|158042.6|158169.4|158039.4|7
1653365440000|2022-05-24 04:10:40|158171.2|158041.2|158168|158038|158171.3|158041.3|158168|158038|7
1653365450000|2022-05-24 04:10:50|158167.7|158037.7|158175.1|158045.1|158175.1|158045.1|158167.7|158037.7|5
1653365460000|2022-05-24 04:11:00|158168|158038|158164.7|158034.7|158168|158038|158162.6|158032.6|6
1653365470000|2022-05-24 04:11:10|158168.7|158038.7|158167.9|158037.9|158170.5|158040.5|158159.6|158029.6|10
1653365480000|2022-05-24 04:11:20|158165.3|158035.3|158165.3|158035.3|158165.3|158035.3|158165.3|158035.3|1
1653365490000|2022-05-24 04:11:30|158170.7|158040.7|158171.4|158041.4|158173.4|158043.4|158170.7|158040.7|4
1653365500000|2022-05-24 04:11:40|158170.2|158040.2|158171|158041|158173.5|158059.9|158149.9|158035.3|5
1653365510000|2022-05-24 04:11:50|158157.4|158027.4|158164|158034|158164|158034|158157.4|158027.4|5
1653365520000|2022-05-24 04:12:00|158163.2|158033.2|158181.9|158051.9|158190.1|158060.1|158162.3|158032.3|7
1653365530000|2022-05-24 04:12:10|158179|158049|158180.1|158050.1|158180.1|158050.1|158179|158049|2
1653365540000|2022-05-24 04:12:20|158181.9|158051.9|158200.2|158070.2|158200.2|158070.2|158167.3|158037.3|3
1653365550000|2022-05-24 04:12:30|158193.7|158063.7|158174.1|158044.1|158193.7|158063.7|158174.1|158044.1|5
1653365560000|2022-05-24 04:12:40|158201.7|158071.7|158174.2|158044.2|158201.7|158071.7|158174.2|158044.2|5
1653365570000|2022-05-24 04:12:50|158174.3|158044.3|158174.3|158044.3|158174.3|158044.3|158174.3|158044.3|1
1653365580000|2022-05-24 04:13:00|158174.2|158044.2|158171.8|158041.8|158174.3|158044.3|158168.8|158038.8|7
1653365590000|2022-05-24 04:13:10|158196.5|158066.5|158184.1|158054.1|158200.2|158070.2|158184.1|158054.1|5
1653365600000|2022-05-24 04:13:20|158187.3|158057.3|158196.6|158066.6|158200|158070|158183.6|158053.6|8
1653365610000|2022-05-24 04:13:30|158186|158056|158171.1|158041.1|158186|158056|158169.8|158039.8|5
1653365620000|2022-05-24 04:13:40|158172.4|158042.4|158171.1|158041.1|158172.4|158042.4|158170.6|158040.6|4
1653365630000|2022-05-24 04:13:50|158172|158042|158188.3|158058.3|158195.4|158065.4|158172|158042|7
1653365640000|2022-05-24 04:14:00|158181.6|158051.6|158159.7|158069.7|158181.6|158073.3|158159|158050.7|10
1653365650000|2022-05-24 04:14:10|158158.3|158068.3|158157.3|158067.3|158160.5|158070.5|158157.3|158067.3|4
1653365660000|2022-05-24 04:14:20|158156.5|158066.5|158161.9|158071.9|158161.9|158071.9|158155|158065|6
1653365670000|2022-05-24 04:14:30|158156.7|158066.7|158155.7|158065.7|158159.6|158069.6|158155.7|158065.7|7
1653365680000|2022-05-24 04:14:40|158187.3|158097.3|158176|158086|158187.3|158097.3|158176|158086|3
1653365690000|2022-05-24 04:14:50|158162.8|158072.8|158170.6|158040.6|158170.6|158072.8|158150.6|158037.8|5
1653365700000|2022-05-24 04:15:00|158169.9|158039.9|158174|158044|158174|158044|158169.5|158039.5|5
1653365710000|2022-05-24 04:15:10|158172.6|158042.6|158183.7|158053.7|158195.4|158065.4|158172.6|158042.6|10
1653365720000|2022-05-24 04:15:20|158183.6|158053.6|158178.4|158048.4|158183.6|158053.6|158178|158048|6
1653365730000|2022-05-24 04:15:30|158178.7|158048.7|158184.8|158054.8|158197.2|158067.2|158178.7|158048.7|7
1653365740000|2022-05-24 04:15:40|158183.6|158053.6|158173.6|158043.6|158185.8|158055.8|158172.1|158042.1|7
1653365750000|2022-05-24 04:15:50|158174|158044|158184.3|158054.3|158196.3|158066.3|158174|158044|7
1653365760000|2022-05-24 04:16:00|158183.4|158053.4|158184.4|158054.4|158184.4|158054.4|158181.8|158051.8|5
1653365770000|2022-05-24 04:16:10|158195.6|158065.6|158193.7|158063.7|158195.6|158065.6|158189.1|158059.1|6
1653365780000|2022-05-24 04:16:20|158191.8|158061.8|158187.9|158057.9|158196.2|158066.2|158180.4|158050.4|9
1653365790000|2022-05-24 04:16:30|158198|158068|158160|158070|158198|158082.5|158160|158068|6
1653365800000|2022-05-24 04:16:40|158159.1|158069.1|158187.2|158057.2|158194.4|158091.9|158159.1|158057.2|6
1653365810000|2022-05-24 04:16:50|158188.9|158058.9|158179.6|158049.6|158190.6|158060.6|158179.6|158049.6|3
1653365820000|2022-05-24 04:17:00|158201.8|158071.8|158184.4|158054.4|158201.8|158071.8|158181.6|158051.6|7
1653365830000|2022-05-24 04:17:10|158183.7|158053.7|158157.5|158067.5|158183.7|158067.5|158154.2|158042.7|8
1653365840000|2022-05-24 04:17:20|158156.8|158066.8|158160.6|158070.6|158170.2|158080.2|158155.4|158065.4|8
1653365850000|2022-05-24 04:17:30|158159.6|158069.6|158180.8|158050.8|158180.8|158072.7|158159.6|158049.5|7
1653365860000|2022-05-24 04:17:40|158193.5|158063.5|158184.6|158054.6|158193.5|158063.5|158184.6|158054.6|4
1653365870000|2022-05-24 04:17:50|158179.7|158049.7|158183|158053|158183|158053|158179.7|158049.7|3
1653365880000|2022-05-24 04:18:00|158199.8|158069.8|158186.7|158056.7|158199.8|158069.8|158186.7|158056.7|5
1653365890000|2022-05-24 04:18:10|158189.5|158059.5|158190.4|158100.4|158206.3|158106.4|158185.9|158058.9|14
1653365900000|2022-05-24 04:18:20|158195.9|158105.9|158190.4|158100.4|158198.4|158108.4|158185.7|158095.7|15
1653365910000|2022-05-24 04:18:30|158190.1|158100.1|158226.9|158136.9|158257.6|158153.8|158190.1|158100.1|29
1653365920000|2022-05-24 04:18:40|158226.6|158136.6|158243.1|158113.1|158243.1|158136.6|158222.1|158110.9|16
1653365930000|2022-05-24 04:18:50|158243.6|158113.6|158200.2|158110.2|158243.6|158119.6|158198.3|158086.1|29
1653365940000|2022-05-24 04:19:00|158200.3|158110.3|158183.8|158053.8|158218.2|158110.3|158179|158053.8|23
1653365950000|2022-05-24 04:19:10|158185.7|158055.7|158183.6|158053.6|158202.4|158085|158175|158051.8|24
1653365960000|2022-05-24 04:19:20|158188.8|158058.8|158191.9|158061.9|158194.6|158064.6|158187.1|158057.1|19
1653365970000|2022-05-24 04:19:30|158190.3|158060.3|158175.8|158045.8|158192.4|158062.4|158175.8|158045.8|23
1653365980000|2022-05-24 04:19:40|158173.2|158043.2|158182.7|158052.7|158185.4|158055.4|158173.2|158043.2|18
1653365990000|2022-05-24 04:19:50|158182.1|158052.1|158179.4|158049.4|158189.3|158059.3|158175.1|158045.1|16
1653366000000|2022-05-24 04:20:00|158180.2|158050.2|158178.2|158048.2|158180.2|158050.2|158174.3|158044.3|12
1653366010000|2022-05-24 04:20:10|158172.1|158042.1|158179.5|158049.5|158190.3|158060.3|158171.2|158041.2|17
1653366020000|2022-05-24 04:20:20|158180|158050|158179.9|158049.9|158187|158057|158179.9|158049.9|9
1653366030000|2022-05-24 04:20:30|158171.8|158041.8|158178.5|158048.5|158185|158055|158171.8|158041.8|21
1653366040000|2022-05-24 04:20:40|158181.1|158051.1|158181.5|158051.5|158184.8|158054.8|158178.3|158048.3|12
1653366050000|2022-05-24 04:20:50|158180.1|158050.1|158169.8|158079.8|158200.7|158090.3|158167.8|158050.1|20
1653366060000|2022-05-24 04:21:00|158167.3|158077.3|158179|158049|158181.4|158079.2|158167.3|158045.3|14
1653366070000|2022-05-24 04:21:10|158179.6|158049.6|158182.3|158052.3|158182.3|158052.3|158178.1|158048.1|13
1653366080000|2022-05-24 04:21:20|158182|158052|158185.1|158055.1|158190.3|158060.3|158180.4|158050.4|17
1653366090000|2022-05-24 04:21:30|158186.6|158056.6|158187.1|158057.1|158187.1|158057.1|158180|158050|12
1653366100000|2022-05-24 04:21:40|158185.8|158055.8|158180.2|158050.2|158192.6|158079.8|158162.4|158039.5|17
1653366110000|2022-05-24 04:21:50|158179|158049|158179|158049|158180.7|158050.7|158173.5|158043.5|16
1653366120000|2022-05-24 04:22:00|158177.1|158047.1|158181.5|158051.5|158186.7|158088.4|158173.2|158047.1|18
1653366130000|2022-05-24 04:22:10|158182.1|158052.1|158177.7|158087.7|158194.9|158087.7|158177.2|158052.1|7
1653366140000|2022-05-24 04:22:20|158175.6|158085.6|158183.3|158093.3|158187.8|158097.8|158175.6|158085.6|9
1653366150000|2022-05-24 04:22:30|158184|158094|158192.6|158062.6|158192.6|158094|158176.8|158059.7|5
1653366160000|2022-05-24 04:22:40|158196.4|158066.4|158178.8|158088.8|158196.4|158093.9|158178.8|158063.6|5
1653366170000|2022-05-24 04:22:50|158179.1|158089.1|158189.1|158059.1|158197.8|158092.4|158179.1|158057.8|8
1653366180000|2022-05-24 04:23:00|158191.7|158061.7|158183|158053|158198.9|158082.6|158167.2|158044.7|10
1653366190000|2022-05-24 04:23:10|158183.5|158053.5|158195.1|158065.1|158195.1|158065.1|158183.5|158053.5|5
1653366200000|2022-05-24 04:23:20|158188.6|158058.6|158174.1|158084.1|158195.3|158084.1|158174.1|158058.6|11
1653366210000|2022-05-24 04:23:30|158182.4|158092.4|158172.5|158042.5|158184.5|158094.5|158168.8|158039.4|9
1653366220000|2022-05-24 04:23:40|158177.9|158047.9|158177.4|158047.4|158183.5|158053.5|158172.8|158042.8|9
1653366230000|2022-05-24 04:23:50|158180.5|158050.5|158166.7|158076.7|158187.7|158078.3|158166.7|158050.5|9
1653366240000|2022-05-24 04:24:00|158164.6|158074.6|158177.6|158047.6|158177.6|158078.7|158158|158047.6|8
1653366250000|2022-05-24 04:24:10|158177.5|158047.5|158169.2|158079.2|158183.9|158079.2|158167.9|158047.5|8
1653366260000|2022-05-24 04:24:20|158169.7|158079.7|158175.3|158045.3|158175.3|158083.7|158169.7|158043.3|7
1653366270000|2022-05-24 04:24:30|158173.4|158083.4|158166.3|158036.3|158187.9|158083.4|158162.7|158036.3|9
1653366280000|2022-05-24 04:24:40|158164.2|158034.2|158180.9|158050.9|158183|158053|158164.2|158034.2|11
1653366290000|2022-05-24 04:24:50|158178.6|158048.6|158177.2|158047.2|158179|158049|158177.2|158047.2|5
1653366300000|2022-05-24 04:25:00|158181|158051|158176.2|158046.2|158182.3|158078.2|158166|158041.4|13
1653366310000|2022-05-24 04:25:10|158157.5|158067.5|158159.5|158069.5|158172.2|158082.2|158157|158067|11
1653366320000|2022-05-24 04:25:20|158151.4|158061.4|158176.1|158046.1|158181.5|158081.1|158151.4|158042|20
1653366330000|2022-05-24 04:25:30|158176.9|158046.9|158162.2|158072.2|158183.1|158085.5|158162.2|158046.9|14
1653366340000|2022-05-24 04:25:40|158162|158072|158180.1|158050.1|158182.3|158074|158158.6|158044.4|15
1653366350000|2022-05-24 04:25:50|158182.4|158052.4|158181|158051|158184.6|158054.6|158181|158051|8
1653366360000|2022-05-24 04:26:00|158181.2|158051.2|158175.9|158045.9|158186.1|158056.1|158174.9|158044.9|11
1653366370000|2022-05-24 04:26:10|158174.1|158044.1|158183.5|158053.5|158184.7|158054.7|158174.1|158044.1|6
1653366380000|2022-05-24 04:26:20|158181.7|158051.7|158171.5|158081.5|158182.8|158085.6|158171.5|158051.7|7
1653366390000|2022-05-24 04:26:30|158172.8|158082.8|158172.5|158042.5|158174|158084|158153.7|158041.1|12
1653366400000|2022-05-24 04:26:40|158170.1|158040.1|158162.7|158072.7|158177.8|158077|158162.6|158040.1|14
1653366410000|2022-05-24 04:26:50|158164.8|158074.8|158162.7|158072.7|158164.8|158074.8|158162.4|158072.4|7
1653366420000|2022-05-24 04:27:00|158161.5|158071.5|158176|158046|158176|158071.5|158161.5|158040.2|14
1653366430000|2022-05-24 04:27:10|158175.9|158045.9|158177.7|158047.7|158177.7|158047.7|158170.9|158040.9|10
1653366440000|2022-05-24 04:27:20|158167.7|158077.7|158166.1|158076.1|158191|158078.5|158158.2|158047.7|10
1653366450000|2022-05-24 04:27:30|158162.2|158072.2|158186.7|158056.7|158186.7|158091.8|158162.2|158049.9|13
1653366460000|2022-05-24 04:27:40|158193.6|158063.6|158180.7|158050.7|158193.6|158063.6|158175.2|158045.2|15
1653366470000|2022-05-24 04:27:50|158183.8|158053.8|158188.7|158058.7|158191.9|158061.9|158183.8|158053.8|5
1653366480000|2022-05-24 04:28:00|158186.5|158056.5|158175.4|158045.4|158186.7|158056.7|158174.2|158044.2|9
1653366490000|2022-05-24 04:28:10|158178.6|158048.6|158181.8|158051.8|158182.6|158052.6|158177.6|158047.6|5
1653366500000|2022-05-24 04:28:20|158170.6|158080.6|158167.3|158077.3|158172.3|158082.3|158167.3|158077.3|9
1653366510000|2022-05-24 04:28:30|158168.1|158078.1|158163.4|158073.4|158180.2|158082.6|158163.4|158034.6|14
1653366520000|2022-05-24 04:28:40|158167.3|158077.3|158171.2|158081.2|158172.8|158082.8|158165.3|158075.3|6
1653366530000|2022-05-24 04:28:50|158171.8|158081.8|158175.2|158085.2|158175.2|158085.2|158157.8|158067.8|7
1653366540000|2022-05-24 04:29:00|158174.4|158084.4|158184.7|158054.7|158189.3|158084.4|158167.6|158037.6|20
1653366550000|2022-05-24 04:29:10|158185.7|158055.7|158165.8|158075.8|158185.9|158077.8|158165.5|158054.1|7
1653366560000|2022-05-24 04:29:20|158169.4|158079.4|158178.3|158048.3|158180.1|158079.4|158167.4|158043.2|14
1653366570000|2022-05-24 04:29:30|158180.7|158050.7|158174|158044|158180.7|158050.7|158169.2|158039.2|9
1653366580000|2022-05-24 04:29:40|158173.2|158043.2|158179.6|158049.6|158182.2|158052.2|158170.1|158040.1|10
1653366590000|2022-05-24 04:29:50|158182|158052|158152.2|158062.2|158182.2|158089.3|158152.2|158049.2|13
1653366600000|2022-05-24 04:30:00|158157.2|158067.2|158191.1|158061.1|158191.1|158080.4|158157.2|158052.3|16
1653366610000|2022-05-24 04:30:10|158188.2|158058.2|158192.3|158062.3|158192.3|158062.3|158186.5|158056.5|6
1653366620000|2022-05-24 04:30:20|158173.2|158083.2|158180.2|158050.2|158180.2|158090.2|158173.2|158050.2|9
1653366630000|2022-05-24 04:30:30|158179.7|158049.7|158190|158100|158197.9|158107.9|158168|158038.8|9
1653366640000|2022-05-24 04:30:40|158171.3|158081.3|158178.7|158048.7|158180.3|158081.3|158166.2|158048.7|5
1653366650000|2022-05-24 04:30:50|158181.5|158051.5|158183.9|158053.9|158188|158058|158179.3|158049.3|7
1653366660000|2022-05-24 04:31:00|158192.6|158062.6|158182.2|158052.2|158193.2|158063.2|158174.4|158044.4|8
1653366670000|2022-05-24 04:31:10|158178.2|158048.2|158182|158052|158182|158052|158178.2|158048.2|6
1653366680000|2022-05-24 04:31:20|158182.5|158052.5|158173.7|158083.7|158192.8|158083.7|158173.7|158052.5|8
1653366690000|2022-05-24 04:31:30|158168.1|158078.1|158171.7|158081.7|158171.7|158081.7|158167.4|158077.4|5
1653366700000|2022-05-24 04:31:40|158179.2|158089.2|158177.9|158047.9|158186.9|158089.2|158166.1|158040.3|15
1653366710000|2022-05-24 04:31:50|158184.7|158054.7|158179.6|158049.6|158184.8|158054.8|158179.6|158049.6|7
1653366720000|2022-05-24 04:32:00|158187.3|158057.3|158184.6|158054.6|158190.5|158100.5|158175.1|158052.9|11
1653366730000|2022-05-24 04:32:10|158188.5|158058.5|158186.9|158056.9|158189.1|158059.1|158186.9|158056.9|5
1653366740000|2022-05-24 04:32:20|158189.1|158059.1|158180.1|158090.1|158197|158107|158180.1|158059.1|5
1653366750000|2022-05-24 04:32:30|158182.4|158092.4|158176.5|158046.5|158182.4|158092.4|158176.5|158046.5|6
1653366760000|2022-05-24 04:32:40|158184.1|158054.1|158186.9|158056.9|158186.9|158056.9|158184|158054|4
1653366770000|2022-05-24 04:32:50|158186.3|158056.3|158183.4|158093.4|158197.1|158107.1|158183.4|158056.3|4
1653366780000|2022-05-24 04:33:00|158184.6|158094.6|158187.4|158057.4|158187.4|158096.1|158181.1|158051.1|5
1653366790000|2022-05-24 04:33:10|158186.1|158056.1|158194.1|158064.1|158199.3|158069.3|158186.1|158056.1|5
1653366800000|2022-05-24 04:33:20|158192.1|158062.1|158180.7|158050.7|158193.7|158093.6|158180.7|158050.7|8
1653366810000|2022-05-24 04:33:30|158178|158048|158186|158056|158188|158058|158178|158048|6
1653366820000|2022-05-24 04:33:40|158184.9|158054.9|158194.1|158064.1|158195.4|158065.4|158184.9|158054.9|5
1653366830000|2022-05-24 04:33:50|158198.4|158068.4|158186.6|158056.6|158198.4|158068.4|158186.6|158056.6|6
1653366840000|2022-05-24 04:34:00|158197.5|158067.5|158181|158051|158197.5|158092.6|158175.4|158045.4|12
1653366850000|2022-05-24 04:34:10|158180.9|158050.9|158189.4|158059.4|158189.4|158059.4|158180.9|158050.9|3
1653366860000|2022-05-24 04:34:20|158186.6|158096.6|158177.7|158087.7|158186.6|158096.6|158171.7|158081.7|6
1653366870000|2022-05-24 04:34:30|158180.3|158090.3|158183.3|158053.3|158189.5|158097.4|158171.7|158052.3|15
1653366880000|2022-05-24 04:34:40|158184.9|158054.9|158165.2|158075.2|158194.1|158093.5|158160.1|158054.9|8
1653366890000|2022-05-24 04:34:50|158162.7|158072.7|158169.1|158079.1|158169.1|158079.1|158162.7|158072.7|3
1653366900000|2022-05-24 04:35:00|158166.8|158076.8|158167|158077|158175.5|158085.5|158158|158068|17
1653366910000|2022-05-24 04:35:10|158163.7|158073.7|158165.1|158075.1|158176.5|158086.5|158163.7|158073.7|7
1653366920000|2022-05-24 04:35:20|158164.1|158074.1|158167.2|158077.2|158175.5|158085.5|158159|158069|13
1653366930000|2022-05-24 04:35:30|158167.5|158077.5|158157.3|158067.3|158168.6|158078.6|158157.3|158067.3|14
1653366940000|2022-05-24 04:35:40|158157.9|158067.9|158161.1|158071.1|158165.9|158075.9|158157.5|158067.5|15
1653366950000|2022-05-24 04:35:50|158163.9|158073.9|158162.9|158072.9|158164.6|158074.6|158160.1|158070.1|5
1653366960000|2022-05-24 04:36:00|158161.1|158071.1|158190.1|158060.1|158190.1|158083.4|158160.3|158043.9|16
1653366970000|2022-05-24 04:36:10|158178.7|158048.7|158180|158050|158184.5|158075.6|158161.3|158043.6|14
1653366980000|2022-05-24 04:36:20|158179.5|158049.5|158186.3|158056.3|158187|158057|158175.5|158045.5|17
1653366990000|2022-05-24 04:36:30|158191.1|158061.1|158183.8|158053.8|158191.1|158061.1|158178.8|158048.8|13
1653367000000|2022-05-24 04:36:40|158180.3|158050.3|158171.1|158081.1|158184.7|158081.1|158171.1|158045.8|11
1653367010000|2022-05-24 04:36:50|158168.3|158078.3|158167.6|158077.6|158175.1|158085.1|158166.3|158076.3|13
1653367020000|2022-05-24 04:37:00|158166|158076|158166.2|158076.2|158169.4|158079.4|158165.4|158075.4|10
1653367030000|2022-05-24 04:37:10|158165.1|158075.1|158169.4|158079.4|158171.5|158081.5|158163.5|158073.5|11
1653367040000|2022-05-24 04:37:20|158172|158082|158171.5|158081.5|158172|158082|158167.4|158077.4|5
1653367050000|2022-05-24 04:37:30|158172.4|158082.4|158175.4|158085.4|158175.4|158085.4|158167|158077|6
1653367060000|2022-05-24 04:37:40|158159.9|158069.9|158171.2|158081.2|158172|158082|158159.9|158069.9|8
1653367070000|2022-05-24 04:37:50|158173.1|158083.1|158165.9|158075.9|158173.1|158083.1|158164.4|158074.4|6
1653367080000|2022-05-24 04:38:00|158165.6|158075.6|158167.4|158077.4|158167.5|158077.5|158158.1|158068.1|12
1653367090000|2022-05-24 04:38:10|158166|158076|158176.8|158086.8|158176.8|158086.8|158158.6|158068.6|17
1653367100000|2022-05-24 04:38:20|158178.3|158088.3|158168.6|158078.6|158179.7|158089.7|158164.6|158074.6|15
1653367110000|2022-05-24 04:38:30|158168.8|158078.8|158173.1|158083.1|158174.7|158084.7|158164.6|158074.6|10
1653367120000|2022-05-24 04:38:40|158169.9|158079.9|158169|158039|158172.3|158082.3|158163.3|158039|7
1653367130000|2022-05-24 04:38:50|158192.3|158062.3|158175.3|158085.3|158192.3|158087.5|158172.3|158045.2|11
1653367140000|2022-05-24 04:39:00|158176.8|158086.8|158169|158079|158176.8|158086.8|158169|158079|11
1653367150000|2022-05-24 04:39:10|158175.1|158085.1|158172.6|158082.6|158175.2|158085.2|158168.4|158078.4|10
1653367160000|2022-05-24 04:39:20|158173.2|158083.2|158171.8|158081.8|158178|158088|158171.8|158081.8|7
1653367170000|2022-05-24 04:39:30|158170.2|158080.2|158155.2|158065.2|158184.4|158094.4|158151.4|158061.4|16
1653367180000|2022-05-24 04:39:40|158155.1|158065.1|158167.2|158077.2|158179.1|158089.1|158155.1|158065.1|11
1653367190000|2022-05-24 04:39:50|158174.3|158084.3|158166.7|158076.7|158181|158091|158156.3|158048.2|12
1653367200000|2022-05-24 04:40:00|158166.9|158076.9|158271.7|158141.7|158282|158152|158166.9|158040.9|16
1653367210000|2022-05-24 04:40:10|158273.7|158143.7|158290.7|158160.7|158297.1|158167.1|158262.3|158132.3|23
1653367220000|2022-05-24 04:40:20|158283.9|158153.9|158291.3|158161.3|158299.6|158169.6|158272.5|158142.5|10
1653367230000|2022-05-24 04:40:30|158284.4|158154.4|158286.4|158156.4|158289.8|158159.8|158283.6|158153.6|9
1653367240000|2022-05-24 04:40:40|158283.6|158153.6|158284.2|158154.2|158287.6|158157.6|158278.9|158148.9|9
1653367250000|2022-05-24 04:40:50|158285.6|158155.6|158304.5|158174.5|158304.5|158174.5|158276.4|158146.4|6
1653367260000|2022-05-24 04:41:00|158299.8|158169.8|158298.1|158168.1|158307.8|158177.8|158293.6|158163.6|8
1653367270000|2022-05-24 04:41:10|158301.1|158171.1|158291.6|158201.6|158305.1|158201.6|158291.6|158171.1|3
1653367280000|2022-05-24 04:41:20|158289|158199|158284.7|158154.7|158299.8|158209.8|158284.7|158154.7|7
1653367290000|2022-05-24 04:41:30|158285.2|158155.2|158282.7|158192.7|158304.3|158192.7|158282.7|158155.2|7
1653367300000|2022-05-24 04:41:40|158257.5|158167.5|158286.7|158196.7|158286.7|158196.7|158257.5|158144.4|5
1653367310000|2022-05-24 04:41:50|158261.1|158171.1|158261.1|158171.1|158261.1|158171.1|158261.1|158171.1|1
1653367320000|2022-05-24 04:42:00|158272.3|158182.3|158269.4|158179.4|158288.3|158198.3|158269.4|158179.4|6
1653367330000|2022-05-24 04:42:10|158267.3|158177.3|158258|158168|158267.3|158177.3|158246.7|158156.7|7
1653367340000|2022-05-24 04:42:20|158261|158171|158261.6|158171.6|158268.9|158178.9|158258.1|158168.1|7
1653367350000|2022-05-24 04:42:30|158288.6|158198.6|158290.6|158160.6|158290.7|158198.6|158271.1|158157.7|8
1653367360000|2022-05-24 04:42:40|158291.3|158161.3|158298.2|158168.2|158298.2|158168.2|158291.3|158161.3|3
1653367370000|2022-05-24 04:42:50|158293.9|158163.9|158272|158182|158298|158186.6|158268.8|158158.8|9
1653367380000|2022-05-24 04:43:00|158283.6|158153.6|158279.3|158189.3|158288.9|158189.3|158276|158150.8|7
1653367390000|2022-05-24 04:43:10|158277|158187|158281.2|158191.2|158281.2|158191.2|158268|158178|7
1653367400000|2022-05-24 04:43:20|158279.1|158189.1|158279.1|158189.1|158279.1|158189.1|158279.1|158189.1|1
1653367410000|2022-05-24 04:43:30|158279.3|158189.3|158271.2|158181.2|158279.3|158189.3|158264|158174|7
1653367420000|2022-05-24 04:43:40|158279.6|158189.6|158276.3|158186.3|158286.8|158196.8|158266.1|158176.1|8
1653367430000|2022-05-24 04:43:50|158275.4|158185.4|158284.9|158194.9|158284.9|158194.9|158275.4|158185.4|5
1653367440000|2022-05-24 04:44:00|158295.9|158205.9|158293.9|158203.9|158295.9|158205.9|158292.9|158202.9|6
1653367450000|2022-05-24 04:44:10|158296.5|158206.5|158293.7|158203.7|158296.5|158206.5|158293.7|158203.7|3
1653367460000|2022-05-24 04:44:20|158294.8|158204.8|158285.3|158155.3|158312.8|158204.8|158265.3|158135.3|11
1653367470000|2022-05-24 04:44:30|158288.4|158158.4|158270.2|158140.2|158288.5|158158.5|158268|158138|9
1653367480000|2022-05-24 04:44:40|158279.9|158149.9|158277|158147|158280|158150|158274.9|158144.9|4
1653367490000|2022-05-24 04:44:50|158279.9|158149.9|158290.4|158160.4|158296.7|158166.7|158276.1|158146.1|6
1653367500000|2022-05-24 04:45:00|158293.6|158163.6|158286.2|158156.2|158295.8|158165.8|158286.2|158156.2|4
1653367510000|2022-05-24 04:45:10|158289.8|158159.8|158288.3|158158.3|158304.3|158174.3|158276|158146|7
1653367520000|2022-05-24 04:45:20|158290.8|158160.8|158285.3|158155.3|158298.1|158168.1|158277.4|158147.4|11
1653367530000|2022-05-24 04:45:30|158298.4|158168.4|158301.9|158171.9|158301.9|158171.9|158292.9|158162.9|8
1653367540000|2022-05-24 04:45:40|158305.5|158175.5|158306.6|158176.6|158306.7|158176.7|158305.5|158175.5|4
1653367550000|2022-05-24 04:45:50|158302.6|158172.6|158275.8|158185.8|158307.7|158209.6|158275.8|158172.6|8
1653367560000|2022-05-24 04:46:00|158283.9|158193.9|158295.9|158165.9|158307.2|158197.8|158268|158138|12
1653367570000|2022-05-24 04:46:10|158307.1|158177.1|158312.6|158222.6|158333.1|158222.9|158307|158177|6
1653367580000|2022-05-24 04:46:20|158312.7|158222.7|158302.4|158212.4|158312.7|158222.7|158300.8|158210.8|6
1653367590000|2022-05-24 04:46:30|158289.5|158199.5|158269.1|158179.1|158293.9|158203.9|158269|158179|7
1653367600000|2022-05-24 04:46:40|158281.5|158191.5|158272.1|158182.1|158282.9|158192.9|158272|158182|8
1653367610000|2022-05-24 04:46:50|158278.9|158188.9|158278.1|158188.1|158281.8|158191.8|158270.4|158180.4|10
1653367620000|2022-05-24 04:47:00|158313.7|158223.7|158303.6|158213.6|158313.7|158223.7|158278.6|158148.6|7
1653367630000|2022-05-24 04:47:10|158303.8|158213.8|158297.1|158207.1|158303.9|158213.9|158293.7|158203.7|5
1653367640000|2022-05-24 04:47:20|158298.4|158208.4|158272.2|158182.2|158298.5|158208.5|158272.2|158182.2|6
1653367650000|2022-05-24 04:47:30|158278.7|158188.7|158281.5|158191.5|158281.5|158191.5|158265.8|158175.8|10
1653367660000|2022-05-24 04:47:40|158281.6|158191.6|158294.1|158204.1|158294.1|158204.1|158281.6|158191.6|5
1653367670000|2022-05-24 04:47:50|158293.6|158203.6|158261.2|158131.2|158301.7|158207.2|158258.7|158131.2|10
1653367680000|2022-05-24 04:48:00|158269.8|158139.8|158291.6|158161.6|158291.6|158161.6|158266|158136|16
1653367690000|2022-05-24 04:48:10|158286.2|158156.2|158293|158163|158299.3|158169.3|158286.2|158156.2|13
1653367700000|2022-05-24 04:48:20|158294.5|158164.5|158288|158158|158294.9|158164.9|158287.2|158157.2|19
1653367710000|2022-05-24 04:48:30|158293.9|158163.9|158287.5|158157.5|158303.2|158173.2|158273.8|158143.8|10
1653367720000|2022-05-24 04:48:40|158299|158169|158305.4|158175.4|158313.5|158183.5|158287.8|158157.8|6
1653367730000|2022-05-24 04:48:50|158310.2|158180.2|158302|158172|158316.1|158186.1|158302|158172|6
1653367740000|2022-05-24 04:49:00|158309.3|158179.3|158334|158204|158339.7|158221.4|158300.4|158179.3|13
1653367750000|2022-05-24 04:49:10|158339.7|158209.7|158343.7|158213.7|158344.7|158214.7|158333.8|158203.8|7
1653367760000|2022-05-24 04:49:20|158347.2|158217.2|158332.5|158242.5|158347.2|158242.5|158332.5|158215.4|3
1653367770000|2022-05-24 04:49:30|158322.1|158232.1|158316.8|158186.8|158356.1|158234.2|158312.8|158182.8|12
1653367780000|2022-05-24 04:49:40|158329.2|158199.2|158299.3|158209.3|158341.6|158220.2|158291.5|158199.2|9
1653367790000|2022-05-24 04:49:50|158309.3|158219.3|158313.7|158223.7|158313.7|158223.7|158309.3|158219.3|3
1653367800000|2022-05-24 04:50:00|158325.5|158195.5|158331.1|158201.1|158337.2|158207.2|158320.4|158190.4|7
1653367810000|2022-05-24 04:50:10|158332.9|158202.9|158337.7|158207.7|158337.7|158207.7|158332.9|158202.9|5
1653367820000|2022-05-24 04:50:20|158331.7|158201.7|158332.7|158202.7|158346.1|158216.1|158331.7|158201.7|5
1653367830000|2022-05-24 04:50:30|158342.6|158212.6|158322.9|158192.9|158342.9|158226.4|158309.6|158183.5|7
1653367840000|2022-05-24 04:50:40|158329.5|158199.5|158326.2|158196.2|158329.6|158199.6|158321.4|158191.4|4
1653367850000|2022-05-24 04:50:50|158321.8|158191.8|158358|158228|158359.2|158229.2|158321.8|158191.8|5
1653367860000|2022-05-24 04:51:00|158358.2|158228.2|158326.4|158196.4|158360.2|158230.2|158326.4|158196.4|8
1653367870000|2022-05-24 04:51:10|158330|158200|158318.7|158188.7|158330|158200|158318.7|158188.7|7
1653367880000|2022-05-24 04:51:20|158318.1|158188.1|158329.8|158199.8|158338.8|158208.8|158311.6|158181.6|12
1653367890000|2022-05-24 04:51:30|158321.4|158191.4|158331.1|158201.1|158335.5|158205.5|158314.5|158184.5|9
1653367900000|2022-05-24 04:51:40|158322.5|158192.5|158322.4|158192.4|158329.1|158199.1|158319.3|158189.3|12
1653367910000|2022-05-24 04:51:50|158322.7|158192.7|158330.3|158200.3|158336.5|158206.5|158313.6|158183.6|10
1653367920000|2022-05-24 04:52:00|158332.8|158202.8|158324.6|158194.6|158333|158203|158321.2|158191.2|17
1653367930000|2022-05-24 04:52:10|158330.3|158200.3|158310.6|158180.6|158330.3|158200.3|158309.3|158179.3|14
1653367940000|2022-05-24 04:52:20|158315.2|158185.2|158316.3|158186.3|158347.5|158217.5|158315.2|158185.2|7
1653367950000|2022-05-24 04:52:30|158331.9|158201.9|158318.9|158188.9|158331.9|158201.9|158303.5|158173.5|11
1653367960000|2022-05-24 04:52:40|158309.6|158179.6|158328.3|158198.3|158351.1|158221.1|158309.6|158179.6|6
1653367970000|2022-05-24 04:52:50|158331.6|158201.6|158338.8|158208.8|158338.8|158208.8|158331.6|158201.6|2
1653367980000|2022-05-24 04:53:00|158324.2|158194.2|158320.6|158190.6|158332.5|158202.5|158315.5|158185.5|9
1653367990000|2022-05-24 04:53:10|158333.1|158203.1|158318.2|158188.2|158333.1|158203.1|158318.2|158188.2|2
1653368000000|2022-05-24 04:53:20|158326|158196|158322.3|158192.3|158353.8|158223.8|158321.3|158191.3|9
1653368010000|2022-05-24 04:53:30|158311.1|158181.1|158307.6|158177.6|158316.1|158186.1|158299.1|158169.1|7
1653368020000|2022-05-24 04:53:40|158321.7|158191.7|158340.6|158210.6|158340.6|158210.6|158321.7|158191.7|3
1653368030000|2022-05-24 04:53:50|158334.9|158204.9|158342.9|158212.9|158342.9|158212.9|158332.8|158202.8|4
1653368040000|2022-05-24 04:54:00|158334.8|158204.8|158315.4|158185.4|158342.8|158212.8|158305.2|158175.2|11
1653368050000|2022-05-24 04:54:10|158308.4|158178.4|158331.3|158201.3|158350.5|158220.5|158305.9|158175.9|7
1653368060000|2022-05-24 04:54:20|158341.6|158211.6|158333.6|158203.6|158344|158214|158333.6|158203.6|6
1653368070000|2022-05-24 04:54:30|158321|158191|158319.3|158189.3|158327.7|158197.7|158310.6|158180.6|6
1653368080000|2022-05-24 04:54:40|158315.4|158185.4|158342.4|158212.4|158342.4|158212.4|158315.4|158185.4|5
1653368090000|2022-05-24 04:54:50|158335.9|158205.9|158334.5|158204.5|158335.9|158205.9|158323|158193|4
1653368100000|2022-05-24 04:55:00|158338.6|158208.6|158307.8|158177.8|158355.8|158225.8|158307.8|158177.8|10
1653368110000|2022-05-24 04:55:10|158306.7|158176.7|158333.1|158203.1|158342.9|158212.9|158303.2|158173.2|13
1653368120000|2022-05-24 04:55:20|158321.1|158191.1|158332.9|158202.9|158332.9|158202.9|158318.6|158188.6|4
1653368130000|2022-05-24 04:55:30|158318.4|158188.4|158321.8|158191.8|158339.8|158209.8|158314.4|158184.4|7
1653368140000|2022-05-24 04:55:40|158313.7|158183.7|158321.8|158191.8|158322.4|158192.4|158313.7|158183.7|6
1653368150000|2022-05-24 04:55:50|158321.9|158191.9|158325.1|158195.1|158328.5|158198.5|158319.1|158189.1|4
1653368160000|2022-05-24 04:56:00|158345|158215|158325.6|158195.6|158345|158215|158302.3|158172.3|13
1653368170000|2022-05-24 04:56:10|158327.3|158197.3|158300.6|158170.6|158327.4|158197.4|158300.6|158170.6|16
1653368180000|2022-05-24 04:56:20|158299.3|158169.3|158333.9|158203.9|158337|158207|158298.6|158168.6|19
1653368190000|2022-05-24 04:56:30|158334|158204|158310.4|158180.4|158334|158204|158307.7|158177.7|8
1653368200000|2022-05-24 04:56:40|158319.9|158189.9|158339.6|158209.6|158339.6|158209.6|158319.9|158189.9|2
1653368210000|2022-05-24 04:56:50|158340|158210|158343.3|158213.3|158343.3|158213.3|158340|158210|5
1653368220000|2022-05-24 04:57:00|158320.6|158190.6|158315.9|158185.9|158334.9|158204.9|158310.9|158180.9|12
1653368230000|2022-05-24 04:57:10|158322.7|158192.7|158306.2|158176.2|158323.7|158193.7|158306.2|158176.2|7
1653368240000|2022-05-24 04:57:20|158311.5|158181.5|158322.2|158192.2|158329.3|158199.3|158311.5|158181.5|8
1653368250000|2022-05-24 04:57:30|158316.1|158186.1|158311.7|158181.7|158324.4|158194.4|158309.4|158179.4|12
1653368260000|2022-05-24 04:57:40|158314.1|158184.1|158320.2|158190.2|158321.4|158191.4|158314.1|158184.1|6
1653368270000|2022-05-24 04:57:50|158318.7|158188.7|158315.8|158185.8|158318.8|158188.8|158304.9|158174.9|8
1653368280000|2022-05-24 04:58:00|158316.5|158186.5|158314.3|158184.3|158325.1|158195.1|158307.7|158177.7|12
1653368290000|2022-05-24 04:58:10|158315.5|158185.5|158318.1|158188.1|158322.5|158192.5|158315.5|158185.5|5
1653368300000|2022-05-24 04:58:20|158312.8|158182.8|158321|158191|158326.3|158196.3|158312.8|158182.8|6
1653368310000|2022-05-24 04:58:30|158332.9|158202.9|158357.5|158227.5|158357.5|158227.5|158320.5|158190.5|7
1653368320000|2022-05-24 04:58:40|158353.6|158223.6|158336.4|158206.4|158353.6|158223.6|158306.4|158176.4|15
1653368330000|2022-05-24 04:58:50|158331.1|158201.1|158312.3|158182.3|158334.8|158204.8|158291.2|158161.2|21
1653368340000|2022-05-24 04:59:00|158316.6|158186.6|158318|158188|158335.5|158205.5|158300.9|158170.9|20
1653368350000|2022-05-24 04:59:10|158314.9|158184.9|158308.1|158178.1|158321.6|158191.6|158306|158176|15
1653368360000|2022-05-24 04:59:20|158305.4|158175.4|158311|158181|158316.2|158186.2|158305.4|158175.4|17
1653368370000|2022-05-24 04:59:30|158309.5|158179.5|158306.9|158176.9|158316.4|158186.4|158294.5|158164.5|19
1653368380000|2022-05-24 04:59:40|158303.2|158173.2|158307.6|158177.6|158310.2|158180.2|158300.5|158170.5|11
1653368390000|2022-05-24 04:59:50|158304.6|158174.6|158284.1|158154.1|158308.3|158178.3|158276.5|158146.5|18
1653368400000|2022-05-24 05:00:00|158288.1|158158.1|158294.7|158164.7|158294.7|158193.9|158269.7|158146.4|21
1653368410000|2022-05-24 05:00:10|158291.3|158161.3|158280.8|158190.8|158297.7|158190.8|158275|158160|19
1653368420000|2022-05-24 05:00:20|158280.3|158190.3|158280.7|158190.7|158280.8|158190.8|158278.7|158188.7|6
1653368430000|2022-05-24 05:00:30|158276.7|158186.7|158277.5|158187.5|158283.5|158193.5|158275.1|158185.1|9
1653368440000|2022-05-24 05:00:40|158279.3|158189.3|158270.4|158180.4|158281.6|158191.6|158270.4|158180.4|13
1653368450000|2022-05-24 05:00:50|158272.5|158182.5|158302.4|158172.4|158307.4|158196.7|158270.6|158169.7|14
1653368460000|2022-05-24 05:01:00|158295.9|158165.9|158295.5|158165.5|158306.5|158176.5|158291.1|158161.1|25
1653368470000|2022-05-24 05:01:10|158299|158169|158298.1|158168.1|158299.2|158169.2|158294.8|158164.8|16
1653368480000|2022-05-24 05:01:20|158296.8|158166.8|158308.4|158178.4|158308.4|158178.4|158296.8|158166.8|15
1653368490000|2022-05-24 05:01:30|158306.1|158176.1|158302.6|158212.6|158307|158217|158272.7|158154.2|22
1653368500000|2022-05-24 05:01:40|158302|158212|158325.5|158195.5|158325.5|158218.8|158293.4|158186.1|26
1653368510000|2022-05-24 05:01:50|158321.6|158191.6|158314.6|158184.6|158323.4|158193.4|158310.1|158180.1|15
1653368520000|2022-05-24 05:02:00|158320.9|158190.9|158330.6|158200.6|158330.6|158200.6|158317.9|158187.9|10
1653368530000|2022-05-24 05:02:10|158323.5|158193.5|158328.6|158198.6|158328.6|158198.6|158323.5|158193.5|7
1653368540000|2022-05-24 05:02:20|158330.1|158200.1|158297.3|158207.3|158330.1|158207.3|158297.3|158199.1|3
1653368550000|2022-05-24 05:02:30|158313.5|158223.5|158320.7|158190.7|158320.7|158223.5|158299.6|158179.2|12
1653368560000|2022-05-24 05:02:40|158319.8|158189.8|158328.1|158198.1|158328.1|158198.1|158311.7|158181.7|6
1653368570000|2022-05-24 05:02:50|158325.8|158195.8|158338.3|158208.3|158340.3|158210.3|158325.8|158195.8|6
1653368580000|2022-05-24 05:03:00|158335.3|158205.3|158314.4|158224.4|158343.1|158224.9|158314.4|158196.9|11
1653368590000|2022-05-24 05:03:10|158294.7|158204.7|158318.7|158188.7|158327.7|158204.7|158294.7|158186.8|5
1653368600000|2022-05-24 05:03:20|158323.3|158193.3|158316.7|158186.7|158332.3|158232.9|158287.2|158178.9|15
1653368610000|2022-05-24 05:03:30|158307.2|158177.2|158320.7|158190.7|158324.9|158194.9|158307.2|158177.2|14
1653368620000|2022-05-24 05:03:40|158321.9|158191.9|158317.3|158187.3|158321.9|158191.9|158309.9|158179.9|13
1653368630000|2022-05-24 05:03:50|158319.5|158189.5|158329.8|158199.8|158329.8|158199.8|158315.3|158185.3|15
1653368640000|2022-05-24 05:04:00|158327.7|158197.7|158312.9|158182.9|158331.7|158201.7|158294|158164|21
1653368650000|2022-05-24 05:04:10|158315.7|158185.7|158340.3|158210.3|158342.4|158212.4|158308.4|158178.4|25
1653368660000|2022-05-24 05:04:20|158341.2|158211.2|158315.5|158185.5|158341.2|158211.2|158310.2|158180.2|22
1653368670000|2022-05-24 05:04:30|158319.3|158189.3|158323.2|158193.2|158325.4|158195.4|158316.8|158186.8|19
1653368680000|2022-05-24 05:04:40|158329.4|158199.4|158327.2|158197.2|158331|158201|158321.4|158191.4|8
1653368690000|2022-05-24 05:04:50|158326.8|158196.8|158327.4|158197.4|158334.3|158204.3|158326.8|158196.8|4
1653368700000|2022-05-24 05:05:00|158332.2|158202.2|158339.9|158209.9|158340.4|158210.4|158332.2|158202.2|7
1653368710000|2022-05-24 05:05:10|158339|158209|158317.2|158187.2|158344.1|158214.1|158311.3|158181.3|10
1653368720000|2022-05-24 05:05:20|158320.9|158190.9|158320.7|158190.7|158320.9|158190.9|158310.5|158180.5|9
1653368730000|2022-05-24 05:05:30|158321.9|158191.9|158311.4|158181.4|158325.3|158195.3|158311.4|158181.4|7
1653368740000|2022-05-24 05:05:40|158323.9|158193.9|158321.8|158191.8|158325.7|158195.7|158316.9|158186.9|12
1653368750000|2022-05-24 05:05:50|158311.5|158181.5|158330.9|158200.9|158330.9|158200.9|158310.9|158180.9|8
1653368760000|2022-05-24 05:06:00|158326.6|158196.6|158313.2|158183.2|158332.7|158202.7|158309|158179|7
1653368770000|2022-05-24 05:06:10|158318.2|158188.2|158310.4|158180.4|158318.2|158188.2|158309.3|158179.3|8
1653368780000|2022-05-24 05:06:20|158315.6|158185.6|158332.4|158202.4|158332.4|158202.4|158309.5|158179.5|7
1653368790000|2022-05-24 05:06:30|158332|158202|158325.3|158195.3|158332|158202|158325.3|158195.3|8
1653368800000|2022-05-24 05:06:40|158328.4|158198.4|158331.6|158201.6|158333.2|158203.2|158328.4|158198.4|6
1653368810000|2022-05-24 05:06:50|158329.4|158199.4|158319.1|158189.1|158339.4|158209.4|158314.9|158184.9|9
1653368820000|2022-05-24 05:07:00|158324.5|158194.5|158316.4|158186.4|158324.5|158194.5|158313.4|158183.4|9
1653368830000|2022-05-24 05:07:10|158319.5|158189.5|158328|158198|158331.6|158201.6|158319.5|158189.5|10
1653368840000|2022-05-24 05:07:20|158329.1|158199.1|158324.2|158194.2|158334.1|158204.1|158323.3|158193.3|10
1653368850000|2022-05-24 05:07:30|158325.5|158195.5|158328.3|158198.3|158335.3|158205.3|158325.5|158195.5|9
1653368860000|2022-05-24 05:07:40|158327.1|158197.1|158313.7|158183.7|158327.1|158197.1|158312.3|158182.3|7
1653368870000|2022-05-24 05:07:50|158320.8|158190.8|158329.9|158199.9|158329.9|158199.9|158320.8|158190.8|8
1653368880000|2022-05-24 05:08:00|158329.3|158199.3|158332.2|158202.2|158336.3|158206.3|158328|158198|10
1653368890000|2022-05-24 05:08:10|158330.8|158200.8|158329.2|158199.2|158330.8|158200.8|158319.6|158189.6|7
1653368900000|2022-05-24 05:08:20|158329.1|158199.1|158322.2|158192.2|158336.4|158206.4|158321.5|158191.5|7
1653368910000|2022-05-24 05:08:30|158324.7|158194.7|158331.3|158201.3|158344.2|158214.2|158323.7|158193.7|10
1653368920000|2022-05-24 05:08:40|158329.1|158199.1|158316.1|158186.1|158329.1|158199.1|158307.1|158177.1|19
1653368930000|2022-05-24 05:08:50|158322.7|158192.7|158315.2|158185.2|158326.4|158196.4|158309.3|158179.3|13
1653368940000|2022-05-24 05:09:00|158317.2|158187.2|158314.1|158184.1|158324.2|158194.2|158312.1|158182.1|20
1653368950000|2022-05-24 05:09:10|158315|158185|158313.8|158183.8|158319.3|158189.3|158312.4|158182.4|14
1653368960000|2022-05-24 05:09:20|158312.6|158182.6|158314.7|158184.7|158314.7|158184.7|158309|158179|9
1653368970000|2022-05-24 05:09:30|158326.2|158196.2|158321.1|158191.1|158330.6|158200.6|158315.6|158185.6|13
1653368980000|2022-05-24 05:09:40|158318.7|158188.7|158320.5|158190.5|158325|158195|158318.7|158188.7|7
1653368990000|2022-05-24 05:09:50|158325.9|158195.9|158318.2|158188.2|158329.4|158199.4|158317.7|158187.7|12
1653369000000|2022-05-24 05:10:00|158320.2|158190.2|158325.2|158195.2|158326.9|158196.9|158319.9|158189.9|10
1653369010000|2022-05-24 05:10:10|158326.5|158196.5|158328.4|158198.4|158328.4|158198.4|158323.9|158193.9|5
1653369020000|2022-05-24 05:10:20|158326.9|158196.9|158328.5|158198.5|158332.4|158202.4|158326.5|158196.5|5
1653369030000|2022-05-24 05:10:30|158329|158199|158325.2|158195.2|158329|158199|158304.2|158174.2|20
1653369040000|2022-05-24 05:10:40|158329.4|158199.4|158325.2|158195.2|158329.4|158199.4|158308.2|158178.2|7
1653369050000|2022-05-24 05:10:50|158325|158195|158326.8|158196.8|158328.9|158198.9|158324.1|158194.1|10
1653369060000|2022-05-24 05:11:00|158324.9|158194.9|158330.2|158200.2|158330.2|158200.2|158320.5|158190.5|9
1653369070000|2022-05-24 05:11:10|158330.8|158200.8|158332.7|158202.7|158334.9|158204.9|158330.2|158200.2|5
1653369080000|2022-05-24 05:11:20|158332.6|158202.6|158313.8|158183.8|158332.6|158202.6|158301.7|158171.7|12
1653369090000|2022-05-24 05:11:30|158314.1|158184.1|158322.7|158192.7|158322.7|158192.7|158304.4|158174.4|13
1653369100000|2022-05-24 05:11:40|158320.3|158190.3|158316.7|158186.7|158326.3|158196.3|158315.6|158185.6|8
1653369110000|2022-05-24 05:11:50|158314.7|158184.7|158314.9|158184.9|158325.9|158195.9|158310.2|158180.2|15
1653369120000|2022-05-24 05:12:00|158313.6|158183.6|158310.1|158180.1|158316.8|158186.8|158309.1|158179.1|18
1653369130000|2022-05-24 05:12:10|158312.6|158182.6|158316.8|158186.8|158317.7|158187.7|158309.8|158179.8|11
1653369140000|2022-05-24 05:12:20|158316.4|158186.4|158322.4|158192.4|158322.4|158192.4|158303.8|158173.8|19
1653369150000|2022-05-24 05:12:30|158322.7|158192.7|158324.7|158194.7|158324.7|158194.7|158302.8|158172.8|24
1653369160000|2022-05-24 05:12:40|158327.2|158197.2|158314.4|158184.4|158327.2|158197.2|158309.4|158179.4|19
1653369170000|2022-05-24 05:12:50|158313.9|158183.9|158313.5|158183.5|158316.1|158186.1|158312|158182|19
1653369180000|2022-05-24 05:13:00|158314.8|158184.8|158308|158178|158316.5|158186.5|158307.2|158177.2|13
1653369190000|2022-05-24 05:13:10|158308.6|158178.6|158310.7|158180.7|158322.6|158192.6|158303|158173|16
1653369200000|2022-05-24 05:13:20|158346.8|158144|158298.7|158168.7|158346.8|158184.8|158298.4|158144|18
1653369210000|2022-05-24 05:13:30|158301.3|158171.3|158312.5|158182.5|158317.1|158187.1|158290.4|158160.4|19
1653369220000|2022-05-24 05:13:40|158310.3|158180.3|158315.2|158185.2|158319.7|158189.7|158310.3|158180.3|18
1653369230000|2022-05-24 05:13:50|158314.2|158184.2|158319.4|158189.4|158319.4|158189.4|158306.3|158176.3|17
1653369240000|2022-05-24 05:14:00|158313.2|158183.2|158318.3|158188.3|158319.2|158189.2|158313.2|158183.2|14
1653369250000|2022-05-24 05:14:10|158316.8|158186.8|158323.5|158193.5|158324.6|158194.6|158315.4|158185.4|20
1653369260000|2022-05-24 05:14:20|158322|158192|158287.4|158197.4|158333.5|158222.7|158283.5|158189.5|12
1653369270000|2022-05-24 05:14:30|158308.6|158218.6|158302.3|158212.3|158309.4|158219.4|158300.9|158210.9|20
1653369280000|2022-05-24 05:14:40|158302.7|158212.7|158303.3|158213.3|158306.3|158216.3|158300.2|158210.2|24
1653369290000|2022-05-24 05:14:50|158301.1|158211.1|158304.5|158214.5|158307.2|158217.2|158300.1|158210.1|17
1653369300000|2022-05-24 05:15:00|158306.6|158216.6|158305.4|158215.4|158307.4|158217.4|158294.3|158204.3|35
1653369310000|2022-05-24 05:15:10|158300.4|158210.4|158300.4|158210.4|158305.8|158215.8|158299.5|158209.5|18
1653369320000|2022-05-24 05:15:20|158303.1|158213.1|158295.9|158205.9|158306|158216|158295.8|158205.8|14
1653369330000|2022-05-24 05:15:30|158296.2|158206.2|158298.5|158208.5|158304.2|158214.2|158294.2|158204.2|17
1653369340000|2022-05-24 05:15:40|158296.2|158206.2|158294.8|158204.8|158299.1|158209.1|158294.8|158204.8|15
1653369350000|2022-05-24 05:15:50|158294.6|158204.6|158292|158202|158314.1|158224.1|158287.6|158197.6|16
1653369360000|2022-05-24 05:16:00|158286.2|158196.2|158317.2|158187.2|158332.5|158202.5|158286.2|158174.5|20
1653369370000|2022-05-24 05:16:10|158332.6|158202.6|158331.7|158201.7|158346.1|158216.1|158278.4|158176.7|26
1653369380000|2022-05-24 05:16:20|158327.2|158197.2|158323.6|158193.6|158331.1|158201.1|158321.5|158191.5|22
1653369390000|2022-05-24 05:16:30|158327.9|158197.9|158315.6|158185.6|158327.9|158197.9|158315.6|158185.6|19
1653369400000|2022-05-24 05:16:40|158314.7|158184.7|158306.8|158176.8|158334.6|158204.6|158305.2|158175.2|20
1653369410000|2022-05-24 05:16:50|158290.6|158200.6|158303.7|158213.7|158308.2|158218.2|158275.9|158185.9|22
1653369420000|2022-05-24 05:17:00|158308.3|158218.3|158327.7|158197.7|158334.4|158226|158298.2|158187.8|19
1653369430000|2022-05-24 05:17:10|158320.7|158190.7|158323.8|158193.8|158327.6|158197.6|158311|158181|20
1653369440000|2022-05-24 05:17:20|158321.9|158191.9|158323.7|158193.7|158328.8|158198.8|158316|158186|15
1653369450000|2022-05-24 05:17:30|158321.4|158191.4|158322|158192|158326|158196|158319.7|158189.7|15
1653369460000|2022-05-24 05:17:40|158321.3|158191.3|158315.3|158225.3|158321.3|158225.3|158284.6|158189.9|15
1653369470000|2022-05-24 05:17:50|158313.5|158223.5|158321.7|158191.7|158327.7|158223.5|158289.8|158180.7|21
1653369480000|2022-05-24 05:18:00|158318.5|158188.5|158322.9|158192.9|158322.9|158192.9|158314.2|158184.2|23
1653369490000|2022-05-24 05:18:10|158320.2|158190.2|158316.4|158186.4|158324.3|158194.3|158314|158184|19
1653369500000|2022-05-24 05:18:20|158317.1|158187.1|158322.6|158192.6|158324|158194|158317.1|158187.1|17
1653369510000|2022-05-24 05:18:30|158327.4|158197.4|158326.1|158196.1|158327.5|158197.5|158318|158188|11
1653369520000|2022-05-24 05:18:40|158329.6|158199.6|158314.3|158184.3|158339.4|158209.4|158314.3|158184.3|8
1653369530000|2022-05-24 05:18:50|158350|158220|158318.7|158188.7|158351.5|158221.5|158318.7|158188.7|6
1653369540000|2022-05-24 05:19:00|158335.3|158205.3|158324.2|158194.2|158335.3|158205.3|158316.9|158186.9|11
1653369550000|2022-05-24 05:19:10|158322.8|158192.8|158321.7|158191.7|158322.8|158192.8|158321.7|158191.7|5
1653369560000|2022-05-24 05:19:20|158323.8|158193.8|158338.1|158208.1|158344.4|158214.4|158323.8|158193.8|7
1653369570000|2022-05-24 05:19:30|158337.2|158207.2|158326.5|158196.5|158341.1|158211.1|158315.8|158185.8|7
1653369580000|2022-05-24 05:19:40|158331.8|158201.8|158322.2|158192.2|158331.8|158201.8|158314.9|158184.9|6
1653369590000|2022-05-24 05:19:50|158328.6|158198.6|158332.9|158202.9|158332.9|158202.9|158322.6|158192.6|8
1653369600000|2022-05-24 05:20:00|158335|158205|158312.3|158182.3|158335|158205|158310|158180|8
1653369610000|2022-05-24 05:20:10|158318.8|158188.8|158320.3|158190.3|158320.3|158190.3|158316.9|158186.9|7
1653369620000|2022-05-24 05:20:20|158317.3|158187.3|158319.5|158189.5|158321.1|158191.1|158316.5|158186.5|7
1653369630000|2022-05-24 05:20:30|158322.6|158192.6|158311.6|158181.6|158322.7|158192.7|158306.5|158176.5|15
1653369640000|2022-05-24 05:20:40|158306.2|158176.2|158323.7|158193.7|158327.2|158197.2|158306.2|158176.2|9
1653369650000|2022-05-24 05:20:50|158321.2|158191.2|158301.3|158171.3|158321.2|158191.2|158301|158171|16
1653369660000|2022-05-24 05:21:00|158302.5|158172.5|158308.5|158178.5|158310.6|158180.6|158301.7|158171.7|19
1653369670000|2022-05-24 05:21:10|158308.8|158178.8|158307.3|158177.3|158311.6|158181.6|158307|158177|11
1653369680000|2022-05-24 05:21:20|158307|158177|158303.3|158173.3|158308.9|158178.9|158298.9|158168.9|16
1653369690000|2022-05-24 05:21:30|158318.2|158188.2|158303.9|158173.9|158318.2|158188.2|158302.5|158172.5|9
1653369700000|2022-05-24 05:21:40|158303.6|158173.6|158298.4|158168.4|158316.5|158186.5|158294.2|158164.2|21
1653369710000|2022-05-24 05:21:50|158301.4|158171.4|158306.3|158176.3|158311.4|158181.4|158301.3|158171.3|15
1653369720000|2022-05-24 05:22:00|158312.1|158182.1|158305.6|158175.6|158313.2|158183.2|158302.3|158172.3|20
1653369730000|2022-05-24 05:22:10|158305.4|158175.4|158303.3|158173.3|158306|158176|158303.2|158173.2|9
1653369740000|2022-05-24 05:22:20|158303.1|158173.1|158312.6|158182.6|158312.6|158182.6|158300.5|158170.5|9
1653369750000|2022-05-24 05:22:30|158311.2|158181.2|158303.6|158173.6|158315.6|158185.6|158303.6|158173.6|7
1653369760000|2022-05-24 05:22:40|158302.1|158172.1|158302.9|158172.9|158305.9|158175.9|158300.7|158170.7|6
1653369770000|2022-05-24 05:22:50|158304.4|158174.4|158307.2|158177.2|158316.9|158186.9|158302.8|158172.8|13
1653369780000|2022-05-24 05:23:00|158306.2|158176.2|158300.1|158170.1|158311.7|158181.7|158300.1|158170.1|19
1653369790000|2022-05-24 05:23:10|158304.1|158174.1|158312.3|158182.3|158312.3|158182.3|158297.4|158167.4|9
1653369800000|2022-05-24 05:23:20|158310.6|158180.6|158312.9|158182.9|158313|158183|158305.6|158175.6|15
1653369810000|2022-05-24 05:23:30|158309.1|158179.1|158317.2|158187.2|158318.4|158188.4|158298.5|158168.5|19
1653369820000|2022-05-24 05:23:40|158309|158179|158289.8|158199.8|158321.2|158212.7|158285.4|158172.7|17
1653369830000|2022-05-24 05:23:50|158294.1|158204.1|158310.7|158180.7|158313.1|158205.1|158290.7|158177.8|14
1653369840000|2022-05-24 05:24:00|158313.1|158183.1|158307.7|158177.7|158314.2|158184.2|158307.7|158177.7|22
1653369850000|2022-05-24 05:24:10|158308.2|158178.2|158316.3|158186.3|158316.3|158186.3|158303.4|158173.4|13
1653369860000|2022-05-24 05:24:20|158307.8|158177.8|158305.3|158175.3|158318.1|158188.1|158305.3|158175.3|17
1653369870000|2022-05-24 05:24:30|158304.9|158174.9|158305.1|158175.1|158306.3|158176.3|158300.5|158170.5|17
1653369880000|2022-05-24 05:24:40|158304.5|158174.5|158308.4|158178.4|158312.2|158182.2|158304.5|158174.5|16
1653369890000|2022-05-24 05:24:50|158309.2|158179.2|158304|158174|158309.2|158179.2|158304|158174|17
1653369900000|2022-05-24 05:25:00|158304.9|158174.9|158308.8|158178.8|158308.8|158178.8|158300.2|158170.2|19
1653369910000|2022-05-24 05:25:10|158300.7|158170.7|158309.1|158179.1|158311.9|158181.9|158300.7|158170.7|13
1653369920000|2022-05-24 05:25:20|158305.5|158175.5|158307.4|158177.4|158311.2|158181.2|158305.5|158175.5|19
1653369930000|2022-05-24 05:25:30|158304.9|158174.9|158302.5|158172.5|158306.6|158176.6|158302.5|158172.5|9
1653369940000|2022-05-24 05:25:40|158304.4|158174.4|158304.1|158174.1|158304.7|158174.7|158300.5|158170.5|15
1653369950000|2022-05-24 05:25:50|158303.4|158173.4|158305.9|158175.9|158308.5|158178.5|158303.4|158173.4|11
1653369960000|2022-05-24 05:26:00|158307.2|158177.2|158314.9|158184.9|158323.6|158205.8|158294.7|158164.7|17
1653369970000|2022-05-24 05:26:10|158316.6|158186.6|158320.2|158190.2|158324.1|158194.1|158313.9|158183.9|23
1653369980000|2022-05-24 05:26:20|158321.1|158191.1|158320.6|158190.6|158324.8|158194.8|158318|158188|22
1653369990000|2022-05-24 05:26:30|158320.8|158190.8|158315.6|158185.6|158323.4|158210.8|158289.6|158178.1|21
1653370000000|2022-05-24 05:26:40|158316.3|158186.3|158315.5|158185.5|158318.5|158188.5|158313.8|158183.8|14
1653370010000|2022-05-24 05:26:50|158316.4|158186.4|158289.9|158159.9|158316.6|158186.6|158266.8|158152.7|18
1653370020000|2022-05-24 05:27:00|158271.4|158181.4|158267|158177|158271.4|158181.4|158258.6|158168.6|14
1653370030000|2022-05-24 05:27:10|158266.9|158176.9|158267|158177|158269.7|158179.7|158264.5|158174.5|16
1653370040000|2022-05-24 05:27:20|158266.8|158176.8|158266.8|158176.8|158271|158181|158264.8|158174.8|13
1653370050000|2022-05-24 05:27:30|158266.7|158176.7|158268.7|158178.7|158271.8|158181.8|158266.7|158176.7|13
1653370060000|2022-05-24 05:27:40|158271.4|158181.4|158275.2|158185.2|158275.6|158185.6|158271.1|158181.1|16
1653370070000|2022-05-24 05:27:50|158294.5|158204.5|158295.7|158205.7|158299.7|158209.7|158281.8|158191.8|28
1653370080000|2022-05-24 05:28:00|158292.3|158202.3|158298.1|158208.1|158302.6|158212.6|158290.4|158200.4|22
1653370090000|2022-05-24 05:28:10|158299|158209|158298.6|158208.6|158301.2|158211.2|158295|158205|21
1653370100000|2022-05-24 05:28:20|158298.7|158208.7|158318.4|158188.4|158318.4|158217.4|158295.1|158188.4|20
1653370110000|2022-05-24 05:28:30|158323.1|158193.1|158277.6|158187.6|158323.1|158218.7|158261.5|158171.5|26
1653370120000|2022-05-24 05:28:40|158275.2|158185.2|158289.1|158199.1|158289.1|158199.1|158265.2|158175.2|25
1653370130000|2022-05-24 05:28:50|158291.8|158201.8|158295.5|158205.5|158303.3|158213.3|158290.6|158200.6|21
1653370140000|2022-05-24 05:29:00|158295|158205|158311.6|158181.6|158314.7|158209.1|158289|158181.4|18
1653370150000|2022-05-24 05:29:10|158308|158178|158309.8|158179.8|158314.8|158184.8|158293.8|158163.8|23
1653370160000|2022-05-24 05:29:20|158307.6|158177.6|158315|158185|158317|158187|158302.2|158172.2|18
1653370170000|2022-05-24 05:29:30|158314|158184|158317.1|158187.1|158325.1|158195.1|158310.3|158180.3|18
1653370180000|2022-05-24 05:29:40|158320.6|158190.6|158319.3|158189.3|158334.9|158204.9|158317.2|158187.2|18
1653370190000|2022-05-24 05:29:50|158315.8|158185.8|158322.7|158192.7|158328.1|158198.1|158315.8|158185.8|22
1653370200000|2022-05-24 05:30:00|158318.2|158188.2|158317|158187|158328.8|158198.8|158314.7|158184.7|35
1653370210000|2022-05-24 05:30:10|158317.5|158187.5|158306.8|158176.8|158320.3|158190.3|158302.3|158172.3|21
1653370220000|2022-05-24 05:30:20|158307.9|158177.9|158313.6|158223.6|158319.9|158226.5|158282.7|158176.5|20
1653370230000|2022-05-24 05:30:30|158310.2|158220.2|158327.4|158197.4|158348.8|158222|158301.8|158197.4|12
1653370240000|2022-05-24 05:30:40|158325.6|158195.6|158320.8|158190.8|158331.3|158201.3|158318.3|158188.3|13
1653370250000|2022-05-24 05:30:50|158324.1|158194.1|158332.1|158202.1|158332.1|158202.1|158314.3|158184.3|10
1653370260000|2022-05-24 05:31:00|158319.9|158189.9|158324.2|158194.2|158324.5|158194.5|158309.8|158179.8|22
1653370270000|2022-05-24 05:31:10|158323.3|158193.3|158316.7|158186.7|158323.3|158193.3|158316.7|158186.7|18
1653370280000|2022-05-24 05:31:20|158321|158191|158316.9|158186.9|158321|158191|158316.7|158186.7|12
1653370290000|2022-05-24 05:31:30|158315.3|158185.3|158312.7|158182.7|158321.7|158191.7|158312.7|158182.7|10
1653370300000|2022-05-24 05:31:40|158313.3|158183.3|158306.1|158216.1|158320.5|158216.4|158294.6|158183.3|7
1653370310000|2022-05-24 05:31:50|158300.6|158210.6|158324.4|158194.4|158325.6|158210.6|158300.6|158188.2|18
1653370320000|2022-05-24 05:32:00|158322.9|158192.9|158333.6|158203.6|158333.6|158203.6|158313.7|158183.7|12
1653370330000|2022-05-24 05:32:10|158325.7|158195.7|158329.9|158199.9|158334.8|158204.8|158325.7|158195.7|8
1653370340000|2022-05-24 05:32:20|158326.6|158196.6|158317.2|158187.2|158326.6|158196.6|158317.2|158187.2|5
1653370350000|2022-05-24 05:32:30|158318.4|158188.4|158321.3|158191.3|158367.6|158192.4|158306.7|158135.1|8
1653370360000|2022-05-24 05:32:40|158320.4|158190.4|158319.2|158189.2|158321.1|158191.1|158319|158189|4
1653370370000|2022-05-24 05:32:50|158319.1|158189.1|158320.8|158190.8|158320.8|158190.8|158319.1|158189.1|3
1653370380000|2022-05-24 05:33:00|158369.2|158143.3|158328.8|158198.8|158369.2|158202|158321.1|158143.3|4
1653370390000|2022-05-24 05:33:10|158327.6|158197.6|158327.1|158197.1|158331.3|158201.3|158327.1|158197.1|4
1653370400000|2022-05-24 05:33:20|158315.9|158185.9|158306.4|158176.4|158317.1|158187.1|158301.8|158171.8|7
1653370410000|2022-05-24 05:33:30|158307.6|158177.6|158324.5|158194.5|158324.5|158194.5|158307.6|158177.6|5
1653370420000|2022-05-24 05:33:40|158322.5|158192.5|158322.8|158192.8|158326|158196|158322.5|158192.5|4
1653370430000|2022-05-24 05:33:50|158326.3|158196.3|158313.6|158183.6|158326.3|158196.3|158310.5|158180.5|7
1653370440000|2022-05-24 05:34:00|158315.5|158185.5|158324.4|158194.4|158327.3|158197.3|158313.4|158183.4|6
1653370450000|2022-05-24 05:34:10|158322.9|158192.9|158318.9|158188.9|158322.9|158192.9|158313.9|158183.9|6
1653370460000|2022-05-24 05:34:20|158319.1|158189.1|158323.9|158193.9|158325.9|158195.9|158319.1|158189.1|6
1653370470000|2022-05-24 05:34:30|158322.8|158192.8|158325.5|158195.5|158325.5|158195.5|158322.3|158192.3|3
1653370480000|2022-05-24 05:34:40|158325.6|158195.6|158321.1|158191.1|158332.2|158202.2|158321.1|158191.1|5
1653370490000|2022-05-24 05:34:50|158320.3|158190.3|158314.4|158184.4|158371|158190.3|158314.4|158144.7|3
1653370500000|2022-05-24 05:35:00|158314.8|158184.8|158300.3|158210.3|158331.5|158210.3|158275.8|158181.5|18
1653370510000|2022-05-24 05:35:10|158308.5|158178.5|158340.6|158210.6|158340.6|158223.2|158302.8|158178.5|21
1653370520000|2022-05-24 05:35:20|158335.2|158205.2|158328.7|158198.7|158335.2|158205.2|158325.4|158195.4|8
1653370530000|2022-05-24 05:35:30|158330.7|158200.7|158323|158193|158333.6|158203.6|158323|158193|12
1653370540000|2022-05-24 05:35:40|158327|158197|158369.9|158239.9|158369.9|158239.9|158319.3|158189.3|8
1653370550000|2022-05-24 05:35:50|158355.3|158225.3|158332|158202|158355.3|158225.3|158329|158199|10
1653370560000|2022-05-24 05:36:00|158327.8|158197.8|158326.4|158196.4|158327.8|158197.8|158317.5|158187.5|5
1653370570000|2022-05-24 05:36:10|158323.1|158193.1|158327.5|158197.5|158332.4|158202.4|158323.1|158193.1|5
1653370580000|2022-05-24 05:36:20|158331.9|158201.9|158329.2|158199.2|158331.9|158201.9|158327.3|158197.3|5
1653370590000|2022-05-24 05:36:30|158328.1|158198.1|158321.5|158191.5|158328.1|158198.1|158321.5|158191.5|4
1653370600000|2022-05-24 05:36:40|158319.7|158189.7|158319.7|158189.7|158319.7|158189.7|158319.7|158189.7|1
1653370610000|2022-05-24 05:36:50|158326.4|158196.4|158323.2|158193.2|158326.4|158196.4|158323.2|158193.2|5
1653370620000|2022-05-24 05:37:00|158319.7|158189.7|158321.3|158191.3|158321.3|158191.3|158316.4|158186.4|4
1653370630000|2022-05-24 05:37:10|158319.9|158189.9|158318|158188|158319.9|158189.9|158317.4|158187.4|5
1653370640000|2022-05-24 05:37:20|158317.8|158187.8|158388|158108|158388|158198.2|158317.8|158108|5
1653370650000|2022-05-24 05:37:30|158391|158110|158318|158188|158391|158188|158317.9|158110|3
1653370660000|2022-05-24 05:37:40|158318.1|158188.1|158321.3|158191.3|158326.3|158196.3|158317.6|158187.6|7
1653370670000|2022-05-24 05:37:50|158321.9|158191.9|158300.6|158210.6|158328.9|158210.6|158300.6|158185.8|7
1653370680000|2022-05-24 05:38:00|158318.5|158188.5|158326.3|158196.3|158326.3|158196.3|158306|158176|33
1653370690000|2022-05-24 05:38:10|158323.5|158193.5|158317|158187|158327.3|158197.3|158314.3|158184.3|21
1653370700000|2022-05-24 05:38:20|158315.4|158185.4|158316.5|158186.5|158317.9|158187.9|158313.9|158183.9|14
1653370710000|2022-05-24 05:38:30|158316.2|158186.2|158322.6|158192.6|158324.4|158194.4|158315.6|158185.6|8
1653370720000|2022-05-24 05:38:40|158325.2|158195.2|158330.1|158200.1|158330.1|158200.1|158325.2|158195.2|7
1653370730000|2022-05-24 05:38:50|158330|158200|158327.7|158237.7|158331.9|158237.7|158327.7|158199.9|6
1653370740000|2022-05-24 05:39:00|158331.5|158201.5|158316.2|158186.2|158331.5|158201.5|158310.9|158180.9|23
1653370750000|2022-05-24 05:39:10|158316.1|158186.1|158321.1|158191.1|158326.1|158196.1|158316.1|158186.1|12
1653370760000|2022-05-24 05:39:20|158321.7|158191.7|158324.6|158194.6|158325.4|158195.4|158321.6|158191.6|7
1653370770000|2022-05-24 05:39:30|158325.2|158195.2|158327.5|158197.5|158327.6|158197.6|158322.9|158192.9|7
1653370780000|2022-05-24 05:39:40|158326.8|158196.8|158313.7|158183.7|158327.4|158197.4|158312.2|158182.2|10
1653370790000|2022-05-24 05:39:50|158320.5|158190.5|158318.3|158188.3|158321.5|158191.5|158314|158184|9
1653370800000|2022-05-24 05:40:00|158318.9|158188.9|158318.3|158188.3|158321.8|158191.8|158318.3|158188.3|9
1653370810000|2022-05-24 05:40:10|158322.2|158192.2|158317.2|158187.2|158328.7|158198.7|158317.2|158187.2|14
1653370820000|2022-05-24 05:40:20|158317|158187|158319.4|158189.4|158326.6|158196.6|158314.8|158184.8|11
1653370830000|2022-05-24 05:40:30|158322.8|158192.8|158315.2|158185.2|158336.9|158225.2|158306.1|158182.7|28
1653370840000|2022-05-24 05:40:40|158316.9|158186.9|158323.7|158193.7|158330.7|158200.7|158316.9|158186.9|26
1653370850000|2022-05-24 05:40:50|158324.3|158194.3|158323.7|158193.7|158332.3|158202.3|158323.3|158193.3|24
1653370860000|2022-05-24 05:41:00|158323.8|158193.8|158324.2|158194.2|158325.4|158195.4|158320.6|158190.6|20
1653370870000|2022-05-24 05:41:10|158324.1|158194.1|158322.5|158192.5|158326.3|158196.3|158320|158190|26
1653370880000|2022-05-24 05:41:20|158324.2|158194.2|158326.2|158196.2|158326.7|158196.7|158323|158193|15
1653370890000|2022-05-24 05:41:30|158319.2|158189.2|158328.2|158198.2|158328.2|158198.2|158319.2|158189.2|6
1653370900000|2022-05-24 05:41:40|158327.5|158197.5|158326.2|158236.2|158352.4|158262.4|158312.1|158187.3|21
1653370910000|2022-05-24 05:41:50|158328.4|158238.4|158324.8|158234.8|158329|158239|158318.1|158228.1|34
1653370920000|2022-05-24 05:42:00|158344.4|158214.4|158340.1|158210.1|158356.9|158226.9|158339.4|158209.4|29
1653370930000|2022-05-24 05:42:10|158341.6|158211.6|158327.3|158237.3|158350|158238.5|158323.1|158209|24
1653370940000|2022-05-24 05:42:20|158323.3|158233.3|158321.9|158231.9|158324.8|158234.8|158319.7|158229.7|26
1653370950000|2022-05-24 05:42:30|158320.9|158230.9|158348.9|158218.9|158354.4|158242|158320.4|158218.9|21
1653370960000|2022-05-24 05:42:40|158335.6|158245.6|158372.6|158242.6|158375.2|158263.4|158335.6|158234.5|30
1653370970000|2022-05-24 05:42:50|158374|158244|158348.2|158258.2|158375.1|158265.3|158346.5|158236.5|24
1653370980000|2022-05-24 05:43:00|158357.9|158267.9|158366.9|158236.9|158378.9|158268.6|158357.9|158236.5|27
1653370990000|2022-05-24 05:43:10|158367.7|158237.7|158344.9|158254.9|158367.7|158257.2|158338.9|158235.8|25
1653371000000|2022-05-24 05:43:20|158346.2|158256.2|158342.4|158252.4|158349.2|158259.2|158340.8|158250.8|27
1653371010000|2022-05-24 05:43:30|158336.4|158246.4|158377.2|158247.2|158378.3|158259.4|158333.7|158229.5|24
1653371020000|2022-05-24 05:43:40|158373.7|158243.7|158352.8|158262.8|158377.9|158269.1|158352.7|158243.5|16
1653371030000|2022-05-24 05:43:50|158354|158264|158368.7|158238.7|158369.5|158265.2|158346.8|158238.4|20
1653371040000|2022-05-24 05:44:00|158348.4|158258.4|158343.4|158253.4|158348.4|158258.4|158338.7|158248.7|28
1653371050000|2022-05-24 05:44:10|158342.3|158252.3|158339.7|158249.7|158345.3|158255.3|158339.7|158249.7|26
1653371060000|2022-05-24 05:44:20|158339.5|158249.5|158466.1|158336.1|158466.1|158336.1|158339.3|158249.3|20
1653371070000|2022-05-24 05:44:30|158459.1|158329.1|158487.7|158357.7|158488.1|158358.1|158451.7|158321.7|29
1653371080000|2022-05-24 05:44:40|158486|158356|158560.3|158430.3|158561.7|158454.3|158485.9|158355.9|30
1653371090000|2022-05-24 05:44:50|158562.7|158432.7|158567.4|158437.4|158569.7|158439.7|158562.3|158432.3|35
1653371100000|2022-05-24 05:45:00|158567.2|158437.2|158559.4|158429.4|158568.2|158438.2|158559.2|158429.2|26
1653371110000|2022-05-24 05:45:10|158559.5|158429.5|158550.9|158420.9|158559.6|158429.6|158548.5|158418.5|19
1653371120000|2022-05-24 05:45:20|158550.8|158420.8|158554.4|158424.4|158561.7|158431.7|158549.5|158419.5|26
1653371130000|2022-05-24 05:45:30|158557.6|158427.6|158525|158395|158570.4|158440.4|158516.9|158386.9|27
1653371140000|2022-05-24 05:45:40|158529.6|158399.6|158518.8|158388.8|158532.7|158402.7|158518|158388|32
1653371150000|2022-05-24 05:45:50|158519.7|158389.7|158511|158381|158521.6|158391.6|158510|158380|30
1653371160000|2022-05-24 05:46:00|158512|158382|158549.3|158419.3|158562.4|158432.4|158509.1|158379.1|35
1653371170000|2022-05-24 05:46:10|158551.3|158421.3|158552.5|158422.5|158560|158430|158544.9|158414.9|34
1653371180000|2022-05-24 05:46:20|158551.6|158421.6|158552.5|158422.5|158554.4|158424.4|158542.8|158412.8|27
1653371190000|2022-05-24 05:46:30|158554.4|158424.4|158517.2|158427.2|158555.8|158427.2|158516.3|158399|36
1653371200000|2022-05-24 05:46:40|158536.9|158406.9|158541.2|158411.2|158544|158414|158533.7|158403.7|29
1653371210000|2022-05-24 05:46:50|158543.3|158413.3|158543.6|158413.6|158547|158417|158538|158408|27
1653371220000|2022-05-24 05:47:00|158543.8|158413.8|158534.6|158404.6|158545.5|158415.5|158534.6|158404.6|28
1653371230000|2022-05-24 05:47:10|158534.2|158404.2|158535|158405|158538.4|158408.4|158531.8|158401.8|27
1653371240000|2022-05-24 05:47:20|158537.1|158407.1|158541.1|158411.1|158551.6|158421.6|158536.3|158406.3|35
1653371250000|2022-05-24 05:47:30|158540|158410|158547.4|158417.4|158548.6|158418.6|158536.8|158406.8|35
1653371260000|2022-05-24 05:47:40|158546.5|158416.5|158544.9|158414.9|158547.2|158417.2|158541.9|158411.9|29
1653371270000|2022-05-24 05:47:50|158545.8|158415.8|158543.4|158413.4|158547|158417|158543.4|158413.4|16
1653371280000|2022-05-24 05:48:00|158543.2|158413.2|158544.8|158414.8|158544.8|158414.8|158536.9|158406.9|30
1653371290000|2022-05-24 05:48:10|158546|158416|158553.3|158423.3|158565.6|158453.3|158537.1|158413.6|30
1653371300000|2022-05-24 05:48:20|158564.5|158434.5|158568|158438|158568.4|158438.4|158557.1|158427.1|25
1653371310000|2022-05-24 05:48:30|158563.9|158433.9|158552.2|158422.2|158563.9|158433.9|158549.3|158419.3|24
1653371320000|2022-05-24 05:48:40|158552|158422|158547|158417|158552.2|158443.9|158529.1|158415.3|24
1653371330000|2022-05-24 05:48:50|158545.8|158415.8|158550.8|158420.8|158550.9|158420.9|158544.9|158414.9|25
1653371340000|2022-05-24 05:49:00|158550.9|158420.9|158553.1|158423.1|158553.1|158423.1|158550.2|158420.2|19
1653371350000|2022-05-24 05:49:10|158553.6|158423.6|158555.3|158425.3|158563.7|158433.7|158552.1|158422.1|26
1653371360000|2022-05-24 05:49:20|158556.2|158426.2|158555.2|158425.2|158571.2|158441.2|158555.2|158425.2|30
1653371370000|2022-05-24 05:49:30|158556|158426|158558.4|158428.4|158565.4|158435.4|158553.1|158423.1|26
1653371380000|2022-05-24 05:49:40|158558.9|158428.9|158562.9|158432.9|158566.1|158436.1|158554.6|158424.6|23
1653371390000|2022-05-24 05:49:50|158560|158430|158564.3|158434.3|158569|158439|158556.3|158426.3|24
1653371400000|2022-05-24 05:50:00|158562.4|158432.4|158557.8|158427.8|158570.9|158441.2|158523.2|158422.2|35
1653371410000|2022-05-24 05:50:10|158554.2|158424.2|158553.2|158423.2|158560.5|158430.5|158551.2|158421.2|21
1653371420000|2022-05-24 05:50:20|158553.8|158423.8|158562.8|158432.8|158563.9|158433.9|158552.5|158422.5|23
1653371430000|2022-05-24 05:50:30|158561.1|158431.1|158533.3|158443.3|158562.8|158446|158527.5|158423.4|30
1653371440000|2022-05-24 05:50:40|158536|158446|158535.9|158445.9|158539.2|158449.2|158534.7|158444.7|29
1653371450000|2022-05-24 05:50:50|158535.8|158445.8|158539.3|158449.3|158539.3|158449.3|158534.8|158444.8|24
1653371460000|2022-05-24 05:51:00|158539.2|158449.2|158547.2|158457.2|158548.4|158458.4|158537|158447|25
1653371470000|2022-05-24 05:51:10|158545.9|158455.9|158548.6|158458.6|158552.3|158462.3|158538.6|158448.6|33
1653371480000|2022-05-24 05:51:20|158548.3|158458.3|158538.2|158448.2|158548.3|158458.3|158537.2|158447.2|30
1653371490000|2022-05-24 05:51:30|158537.6|158447.6|158561.1|158431.1|158570.8|158450|158534.8|158429.8|28
1653371500000|2022-05-24 05:51:40|158560.3|158430.3|158558.8|158428.8|158569.7|158439.7|158558|158428|25
1653371510000|2022-05-24 05:51:50|158560.1|158430.1|158567.6|158437.6|158569.7|158439.7|158559.4|158429.4|16
1653371520000|2022-05-24 05:52:00|158558.7|158428.7|158563.4|158433.4|158566.3|158436.3|158556.8|158426.8|19
1653371530000|2022-05-24 05:52:10|158565.9|158435.9|158564.5|158434.5|158567.9|158437.9|158551.6|158421.6|20
1653371540000|2022-05-24 05:52:20|158561.1|158431.1|158556.5|158426.5|158578|158448|158548.8|158418.8|25
1653371550000|2022-05-24 05:52:30|158554.7|158424.7|158558.3|158428.3|158558.3|158448.7|158534|158424.2|24
1653371560000|2022-05-24 05:52:40|158559.2|158429.2|158564|158434|158566.5|158436.5|158558.5|158428.5|24
1653371570000|2022-05-24 05:52:50|158563.7|158433.7|158557.7|158427.7|158563.7|158433.7|158549.9|158419.9|27
1653371580000|2022-05-24 05:53:00|158554.4|158424.4|158555.7|158425.7|158558.1|158428.1|158550.8|158420.8|31
1653371590000|2022-05-24 05:53:10|158555.3|158425.3|158557.5|158427.5|158559.1|158429.1|158553.3|158423.3|27
1653371600000|2022-05-24 05:53:20|158558|158428|158559.4|158429.4|158565.8|158435.8|158552.1|158422.1|32
1653371610000|2022-05-24 05:53:30|158559|158429|158546.2|158416.2|158559.4|158429.4|158546.2|158416.2|25
1653371620000|2022-05-24 05:53:40|158545.9|158415.9|158544.8|158414.8|158549.1|158419.1|158541.6|158411.6|15
1653371630000|2022-05-24 05:53:50|158544.5|158414.5|158549.6|158419.6|158550.4|158420.4|158544.5|158414.5|24
1653371640000|2022-05-24 05:54:00|158550.4|158420.4|158547|158417|158550.4|158420.4|158545.6|158415.6|23
1653371650000|2022-05-24 05:54:10|158546.7|158416.7|158555.9|158425.9|158556.7|158426.7|158546.7|158416.7|24
1653371660000|2022-05-24 05:54:20|158551.6|158421.6|158560.7|158430.7|158561.8|158431.8|158550.8|158420.8|26
1653371670000|2022-05-24 05:54:30|158560.6|158430.6|158561.6|158431.6|158561.6|158431.6|158557.1|158427.1|26
1653371680000|2022-05-24 05:54:40|158562.2|158432.2|158530.9|158440.9|158565.4|158445.2|158529.7|158421.2|34
1653371690000|2022-05-24 05:54:50|158532.7|158442.7|158532.7|158442.7|158542.5|158452.5|158531.4|158441.4|33
1653371700000|2022-05-24 05:55:00|158556.7|158426.7|158553.3|158423.3|158559.8|158429.8|158552|158422|31
1653371710000|2022-05-24 05:55:10|158557.4|158427.4|158565.5|158435.5|158567|158437|158556.9|158426.9|33
1653371720000|2022-05-24 05:55:20|158566.2|158436.2|158563.2|158433.2|158567.3|158437.3|158560.8|158430.8|22
1653371730000|2022-05-24 05:55:30|158563|158433|158560.3|158430.3|158565.8|158463.8|158530.9|158427.5|28
1653371740000|2022-05-24 05:55:40|158557.9|158427.9|158557.2|158427.2|158570.7|158440.7|158552.4|158422.4|26
1653371750000|2022-05-24 05:55:50|158561.7|158431.7|158557|158427|158563.3|158433.3|158554.6|158424.6|25
1653371760000|2022-05-24 05:56:00|158548.4|158418.4|158552.1|158422.1|158554.7|158424.7|158548.1|158418.1|26
1653371770000|2022-05-24 05:56:10|158552.8|158422.8|158560.9|158430.9|158562.5|158432.5|158552.8|158422.8|26
1653371780000|2022-05-24 05:56:20|158561|158431|158553.5|158423.5|158561|158431|158553.4|158423.4|23
1653371790000|2022-05-24 05:56:30|158554|158424|158554.2|158424.2|158557.2|158427.2|158551.1|158421.1|25
1653371800000|2022-05-24 05:56:40|158566.3|158476.3|158567.7|158477.7|158589.9|158479.7|158556.1|158449.6|24
1653371810000|2022-05-24 05:56:50|158567.9|158477.9|158585.7|158495.7|158586.7|158496.7|158566.1|158476.1|21
1653371820000|2022-05-24 05:57:00|158582.9|158492.9|158585.6|158495.6|158586.5|158496.5|158582.9|158492.9|16
1653371830000|2022-05-24 05:57:10|158585.5|158495.5|158602.2|158472.2|158604.1|158495.5|158578.6|158471.6|16
1653371840000|2022-05-24 05:57:20|158602.7|158472.7|158592.7|158462.7|158602.7|158472.7|158592.7|158462.7|14
1653371850000|2022-05-24 05:57:30|158595.8|158465.8|158571.5|158441.5|158601|158478.6|158551.5|158436.8|36
1653371860000|2022-05-24 05:57:40|158571.9|158441.9|158565.6|158435.6|158574.1|158444.1|158564.7|158434.7|32
1653371870000|2022-05-24 05:57:50|158568.3|158438.3|158565.6|158435.6|158568.3|158438.3|158563.7|158433.7|29
1653371880000|2022-05-24 05:58:00|158565.3|158435.3|158557.7|158427.7|158565.8|158435.8|158555.9|158425.9|30
1653371890000|2022-05-24 05:58:10|158559.9|158429.9|158561.8|158431.8|158563.5|158433.5|158558.3|158428.3|27
1653371900000|2022-05-24 05:58:20|158560.7|158430.7|158566|158436|158567.1|158437.1|158560.7|158430.7|28
1653371910000|2022-05-24 05:58:30|158566.6|158436.6|158569.3|158439.3|158571.7|158441.7|158564.7|158434.7|31
1653371920000|2022-05-24 05:58:40|158567.3|158437.3|158564.4|158434.4|158569|158439|158560.1|158430.1|26
1653371930000|2022-05-24 05:58:50|158564.2|158434.2|158566.4|158436.4|158575.1|158445.1|158562.6|158432.6|27
1653371940000|2022-05-24 05:59:00|158568.6|158438.6|158565.6|158435.6|158569|158439|158557.1|158427.1|29
1653371950000|2022-05-24 05:59:10|158568|158438|158556.3|158426.3|158573.4|158443.4|158555.5|158425.5|29
1653371960000|2022-05-24 05:59:20|158558.9|158428.9|158562.9|158432.9|158566.6|158436.6|158558.6|158428.6|29
1653371970000|2022-05-24 05:59:30|158564.8|158434.8|158555.2|158425.2|158565.4|158435.4|158555|158425|27
1653371980000|2022-05-24 05:59:40|158554.3|158424.3|158526.6|158436.6|158554.5|158440.5|158525.1|158417.7|20
1653371990000|2022-05-24 05:59:50|158525.4|158435.4|158561.6|158431.6|158561.6|158442.2|158522.4|158416.9|26
1653372000000|2022-05-24 06:00:00|158556|158426|158528.4|158438.4|158560.5|158445|158527.2|158420|40
1653372010000|2022-05-24 06:00:10|158527.7|158437.7|158530.7|158440.7|158536.5|158446.5|158525.3|158435.3|34
1653372020000|2022-05-24 06:00:20|158530.5|158440.5|158533.2|158443.2|158533.6|158443.6|158528.6|158438.6|27
1653372030000|2022-05-24 06:00:30|158531.5|158441.5|158537.4|158407.4|158556.3|158444|158530.4|158407.4|31
1653372040000|2022-05-24 06:00:40|158535.6|158405.6|158467|158337|158538.5|158408.5|158461.6|158331.6|34
1653372050000|2022-05-24 06:00:50|158465.5|158335.5|158472.9|158342.9|158478.1|158348.1|158465.5|158335.5|27
1653372060000|2022-05-24 06:01:00|158474.5|158344.5|158480.1|158350.1|158486.9|158356.9|158465.2|158335.2|32
1653372070000|2022-05-24 06:01:10|158474.8|158344.8|158469.5|158339.5|158480.5|158350.5|158454.3|158324.3|23
1653372080000|2022-05-24 06:01:20|158468.1|158338.1|158465.8|158335.8|158472.7|158342.7|158464.3|158334.3|11
1653372090000|2022-05-24 06:01:30|158466.1|158336.1|158426.7|158296.7|158474.7|158344.7|158422.2|158292.2|28
1653372100000|2022-05-24 06:01:40|158427.1|158297.1|158426.1|158296.1|158427.1|158310.1|158400.1|158281.5|32
1653372110000|2022-05-24 06:01:50|158425.5|158295.5|158436.2|158306.2|158436.2|158306.2|158423.5|158293.5|29
1653372120000|2022-05-24 06:02:00|158435.3|158305.3|158426.7|158296.7|158437.1|158307.1|158426.7|158296.7|22
1653372130000|2022-05-24 06:02:10|158415.5|158285.5|158417.4|158287.4|158425.9|158295.9|158410.1|158280.1|21
1653372140000|2022-05-24 06:02:20|158414.9|158284.9|158391.4|158301.4|158418.6|158302.8|158382.4|158276.9|28
1653372150000|2022-05-24 06:02:30|158393.3|158303.3|158422.7|158292.7|158423.5|158305.1|158390.3|158283.9|16
1653372160000|2022-05-24 06:02:40|158422.8|158292.8|158424.2|158294.2|158424.5|158294.5|158420.9|158290.9|16
1653372170000|2022-05-24 06:02:50|158424|158294|158416|158286|158425.5|158295.5|158416|158286|23
1653372180000|2022-05-24 06:03:00|158416.9|158286.9|158420.6|158290.6|158421.9|158291.9|158416.9|158286.9|19
1653372190000|2022-05-24 06:03:10|158420.4|158290.4|158416.9|158286.9|158421.8|158291.8|158411.8|158281.8|16
1653372200000|2022-05-24 06:03:20|158414.8|158284.8|158380.7|158290.7|158416.9|158307.5|158378|158280.6|20
1653372210000|2022-05-24 06:03:30|158380.5|158290.5|158254.1|158164.1|158380.5|158290.5|158253.9|158163.9|31
1653372220000|2022-05-24 06:03:40|158253.4|158163.4|158196.7|158106.7|158260.4|158170.4|158196|158106|27
1653372230000|2022-05-24 06:03:50|158195.6|158105.6|158183.4|158053.4|158197.4|158107.4|158170.8|158044.5|35
1653372240000|2022-05-24 06:04:00|158182.6|158052.6|158181.1|158051.1|158192.5|158062.5|158181.1|158051.1|32
1653372250000|2022-05-24 06:04:10|158184.2|158054.2|158204.3|158074.3|158208|158078|158182.5|158052.5|32
1653372260000|2022-05-24 06:04:20|158206.8|158076.8|158208.5|158078.5|158209.7|158079.7|158202.8|158072.8|29
1653372270000|2022-05-24 06:04:30|158207.9|158077.9|158197.3|158067.3|158208.4|158078.4|158192.2|158062.2|35
1653372280000|2022-05-24 06:04:40|158200.1|158070.1|158181.4|158091.4|158211.8|158091.4|158181.4|158067|33
1653372290000|2022-05-24 06:04:50|158175|158085|158199.9|158069.9|158213.1|158093|158172.2|158053.3|32
1653372300000|2022-05-24 06:05:00|158187|158057|158179.4|158049.4|158189.9|158059.9|158179.4|158049.4|23
1653372310000|2022-05-24 06:05:10|158182.7|158052.7|158184.3|158054.3|158187.6|158057.6|158181.2|158051.2|15
1653372320000|2022-05-24 06:05:20|158182.9|158052.9|158180.1|158050.1|158183.4|158053.4|158179.5|158049.5|16
1653372330000|2022-05-24 06:05:30|158173.8|158043.8|158191.8|158061.8|158195.7|158065.7|158173.8|158043.8|24
1653372340000|2022-05-24 06:05:40|158191.9|158061.9|158185.6|158055.6|158193|158063|158185.6|158055.6|24
1653372350000|2022-05-24 06:05:50|158190.9|158060.9|158181|158051|158192.8|158062.8|158181|158051|24
1653372360000|2022-05-24 06:06:00|158180|158050|158187.5|158057.5|158191.6|158061.6|158180|158050|28
1653372370000|2022-05-24 06:06:10|158203.7|158073.7|158220.6|158090.6|158224.8|158094.8|158203.7|158073.7|16
1653372380000|2022-05-24 06:06:20|158216.4|158086.4|158215.3|158085.3|158219.4|158089.4|158214.4|158084.4|19
1653372390000|2022-05-24 06:06:30|158215.7|158085.7|158250.1|158120.1|158250.1|158120.1|158191.7|158061.7|35
1653372400000|2022-05-24 06:06:40|158265.1|158135.1|158263.1|158133.1|158266.1|158136.1|158261.5|158131.5|37
1653372410000|2022-05-24 06:06:50|158262.4|158132.4|158317.9|158187.9|158328.1|158198.1|158261.2|158131.2|36
1653372420000|2022-05-24 06:07:00|158315.3|158185.3|158316|158186|158321.8|158191.8|158304.7|158174.7|35
1653372430000|2022-05-24 06:07:10|158315.6|158185.6|158311.5|158181.5|158319|158189|158307.6|158177.6|34
1653372440000|2022-05-24 06:07:20|158311.4|158181.4|158309.9|158179.9|158314.2|158184.2|158307|158177|38
1653372450000|2022-05-24 06:07:30|158310.1|158180.1|158306.9|158176.9|158312.8|158182.8|158304.9|158174.9|32
1653372460000|2022-05-24 06:07:40|158306.5|158176.5|158305.8|158175.8|158310.2|158180.2|158305.8|158175.8|17
1653372470000|2022-05-24 06:07:50|158305.5|158175.5|158304.6|158174.6|158306.8|158176.8|158294.2|158164.2|20
1653372480000|2022-05-24 06:08:00|158277|158187|158191.7|158101.7|158281.3|158191.3|158191.7|158101.7|33
1653372490000|2022-05-24 06:08:10|158191.1|158101.1|158204.7|158114.7|158204.7|158114.7|158188|158098|29
1653372500000|2022-05-24 06:08:20|158201.9|158111.9|158204.4|158114.4|158207.9|158117.9|158200|158110|33
1653372510000|2022-05-24 06:08:30|158205|158115|158165.6|158075.6|158205|158115|158140|158050|35
1653372520000|2022-05-24 06:08:40|158170.4|158080.4|158162.3|158072.3|158170.4|158080.4|158161|158071|23
1653372530000|2022-05-24 06:08:50|158162.5|158072.5|158192.9|158062.9|158217.5|158099.9|158162.5|158058.5|22
1653372540000|2022-05-24 06:09:00|158194.7|158064.7|158182.1|158092.1|158214.2|158097.2|158182.1|158064.7|34
1653372550000|2022-05-24 06:09:10|158237.6|158147.6|158263|158173|158271.5|158181.5|158237.6|158147.6|27
1653372560000|2022-05-24 06:09:20|158261|158171|158293.5|158163.5|158319.9|158198.3|158252.6|158159.8|34
1653372570000|2022-05-24 06:09:30|158282.1|158192.1|158316.1|158186.1|158323.4|158202|158269.7|158177.8|38
1653372580000|2022-05-24 06:09:40|158314.8|158184.8|158309.4|158179.4|158317.8|158197.3|158271.6|158168.7|37
1653372590000|2022-05-24 06:09:50|158308.7|158178.7|158307.2|158177.2|158317.2|158187.2|158302.6|158172.6|35
1653372600000|2022-05-24 06:10:00|158309.2|158179.2|158314.7|158184.7|158314.7|158184.7|158307.9|158177.9|32
1653372610000|2022-05-24 06:10:10|158314.6|158184.6|158308.9|158178.9|158314.6|158184.6|158301.4|158171.4|34
1653372620000|2022-05-24 06:10:20|158308.5|158178.5|158354.3|158224.3|158358.6|158228.6|158303.3|158173.3|31
1653372630000|2022-05-24 06:10:30|158352.6|158222.6|158303.9|158213.9|158358.9|158228.9|158291.5|158183.4|35
1653372640000|2022-05-24 06:10:40|158295.5|158205.5|158301.8|158211.8|158310.6|158220.6|158292.9|158202.9|28
1653372650000|2022-05-24 06:10:50|158294|158204|158270.6|158140.6|158294|158204|158225.5|158128.7|36
1653372660000|2022-05-24 06:11:00|158261.6|158131.6|158262.9|158132.9|158270.4|158140.4|158258.7|158128.7|34
1653372670000|2022-05-24 06:11:10|158260.4|158130.4|158261.5|158131.5|158270.4|158140.4|158238.5|158108.5|29
1653372680000|2022-05-24 06:11:20|158260.9|158130.9|158263.8|158133.8|158269.3|158139.3|158254.3|158124.3|17
1653372690000|2022-05-24 06:11:30|158262.9|158132.9|158254.8|158124.8|158262.9|158132.9|158244.5|158114.5|16
1653372700000|2022-05-24 06:11:40|158252.2|158122.2|158255.7|158125.7|158255.7|158125.7|158249.1|158119.1|23
1653372710000|2022-05-24 06:11:50|158255.4|158125.4|158274.4|158184.4|158274.6|158184.6|158250.8|158120.8|19
1653372720000|2022-05-24 06:12:00|158276.1|158186.1|158294|158164|158300.6|158192.9|158274.6|158163.9|34
1653372730000|2022-05-24 06:12:10|158293.9|158163.9|158227.6|158137.6|158299.6|158169.6|158222.1|158119.7|28
1653372740000|2022-05-24 06:12:20|158225.7|158135.7|158248.8|158118.8|158258.4|158141.3|158225.7|158117.4|28
1653372750000|2022-05-24 06:12:30|158246.8|158116.8|158297.3|158167.3|158304.8|158174.8|158246.8|158116.8|31
1653372760000|2022-05-24 06:12:40|158295.8|158165.8|158293.7|158163.7|158296.8|158166.8|158293.7|158163.7|17
1653372770000|2022-05-24 06:12:50|158293.4|158163.4|158295.1|158165.1|158297.9|158167.9|158293.4|158163.4|15
1653372780000|2022-05-24 06:13:00|158296.3|158166.3|158290.9|158160.9|158301|158171|158290.9|158160.9|20
1653372790000|2022-05-24 06:13:10|158291.4|158161.4|158293|158163|158300|158170|158291.4|158161.4|30
1653372800000|2022-05-24 06:13:20|158292.9|158162.9|158277.1|158187.1|158293.3|158187.1|158271.9|158162|19
1653372810000|2022-05-24 06:13:30|158275.3|158185.3|158271.8|158181.8|158275.4|158185.4|158268.5|158178.5|16
1653372820000|2022-05-24 06:13:40|158268|158178|158259.6|158129.6|158271.3|158181.3|158231.7|158129.6|23
1653372830000|2022-05-24 06:13:50|158256.5|158126.5|158254.7|158124.7|158263|158133|158251.6|158121.6|22
1653372840000|2022-05-24 06:14:00|158236.4|158146.4|158258.8|158168.8|158275|158185|158236.4|158146.4|32
1653372850000|2022-05-24 06:14:10|158260|158170|158288|158158|158288|158174.5|158259.2|158152.3|28
1653372860000|2022-05-24 06:14:20|158289.7|158159.7|158313.7|158183.7|158316.9|158186.9|158289.7|158159.7|30
1653372870000|2022-05-24 06:14:30|158311.8|158181.8|158288.4|158158.4|158314.2|158184.2|158285.7|158155.7|24
1653372880000|2022-05-24 06:14:40|158289.5|158159.5|158290.3|158160.3|158291.2|158161.2|158287.1|158157.1|25
1653372890000|2022-05-24 06:14:50|158289.8|158159.8|158296.7|158166.7|158296.7|158166.7|158289.3|158159.3|25
1653372900000|2022-05-24 06:15:00|158294.9|158164.9|158257|158167|158294.9|158167.5|158255.2|158141.7|31
1653372910000|2022-05-24 06:15:10|158258.2|158168.2|158250|158160|158282.1|158168.6|158216.8|158126.8|33
1653372920000|2022-05-24 06:15:20|158250.7|158160.7|158272.7|158182.7|158273.4|158183.4|158249.1|158159.1|25
1653372930000|2022-05-24 06:15:30|158272.4|158182.4|158264.6|158174.6|158276.5|158186.5|158264.1|158174.1|31
1653372940000|2022-05-24 06:15:40|158264.8|158174.8|158251.6|158161.6|158264.8|158174.8|158251.6|158161.6|25
1653372950000|2022-05-24 06:15:50|158252.6|158162.6|158257.3|158167.3|158259.6|158169.6|158252.5|158162.5|23
1653372960000|2022-05-24 06:16:00|158257.5|158167.5|158286.9|158156.9|158287.3|158177.6|158257.5|158156.9|32
1653372970000|2022-05-24 06:16:10|158287.7|158157.7|158287.3|158157.3|158294.1|158164.1|158287.3|158157.3|27
1653372980000|2022-05-24 06:16:20|158288.5|158158.5|158284.2|158154.2|158289.6|158159.6|158278.8|158148.8|26
1653372990000|2022-05-24 06:16:30|158284.5|158154.5|158284|158154|158288.1|158158.1|158283.1|158153.1|20
1653373000000|2022-05-24 06:16:40|158283.9|158153.9|158285.4|158155.4|158285.6|158155.6|158282.5|158152.5|28
1653373010000|2022-05-24 06:16:50|158283.8|158153.8|158283.8|158153.8|158285.6|158155.6|158281.9|158151.9|23
1653373020000|2022-05-24 06:17:00|158282|158152|158271.7|158181.7|158298|158199.3|158268.6|158150.1|31
1653373030000|2022-05-24 06:17:10|158271.6|158181.6|158300.7|158170.7|158301.3|158181.6|158271.6|158162.2|22
1653373040000|2022-05-24 06:17:20|158300.9|158170.9|158300.8|158170.8|158302.7|158172.7|158295.7|158165.7|25
1653373050000|2022-05-24 06:17:30|158301.8|158171.8|158313.7|158223.7|158318.1|158228.1|158299.8|158171.7|32
1653373060000|2022-05-24 06:17:40|158312.3|158222.3|158246.4|158156.4|158315.9|158225.9|158246.4|158156.4|33
1653373070000|2022-05-24 06:17:50|158253.3|158163.3|158257.9|158167.9|158265|158175|158253.3|158163.3|31
1653373080000|2022-05-24 06:18:00|158255.4|158165.4|158285|158155|158287.8|158165.7|158212.3|158118.4|40
1653373090000|2022-05-24 06:18:10|158291.5|158161.5|158285.6|158155.6|158292.4|158162.4|158279.8|158149.8|39
1653373100000|2022-05-24 06:18:20|158287.3|158157.3|158298.4|158168.4|158298.4|158168.4|158279.7|158149.7|31
1653373110000|2022-05-24 06:18:30|158299|158169|158299.7|158169.7|158305.8|158175.8|158290.9|158160.9|34
1653373120000|2022-05-24 06:18:40|158298.2|158168.2|158310.6|158180.6|158314.3|158184.3|158298.2|158168.2|39
1653373130000|2022-05-24 06:18:50|158310.5|158180.5|158314.8|158184.8|158317.1|158187.1|158295.2|158165.2|26
1653373140000|2022-05-24 06:19:00|158311.9|158181.9|158305.4|158175.4|158311.9|158181.9|158298.5|158168.5|24
1653373150000|2022-05-24 06:19:10|158309.2|158179.2|158304.8|158214.8|158313.6|158216.4|158303.2|158173.2|28
1653373160000|2022-05-24 06:19:20|158317.1|158227.1|158300.8|158210.8|158317.1|158227.1|158287.1|158179.4|30
1653373170000|2022-05-24 06:19:30|158305.3|158215.3|158303.2|158213.2|158326.3|158215.3|158291.6|158177.9|33
1653373180000|2022-05-24 06:19:40|158306.6|158176.6|158277.4|158187.4|158306.6|158191.1|158270.7|158176.6|27
1653373190000|2022-05-24 06:19:50|158277.8|158187.8|158277.1|158187.1|158278.7|158188.7|158273.9|158183.9|24
1653373200000|2022-05-24 06:20:00|158277.4|158187.4|158272.3|158182.3|158279.3|158189.3|158272.3|158182.3|17
1653373210000|2022-05-24 06:20:10|158273.1|158183.1|158271.4|158181.4|158281.2|158191.2|158267.4|158177.4|13
1653373220000|2022-05-24 06:20:20|158270.8|158180.8|158274.3|158184.3|158277.8|158187.8|158269|158179|18
1653373230000|2022-05-24 06:20:30|158273.2|158183.2|158212.8|158082.8|158276.1|158186.1|158182|158081.4|31
1653373240000|2022-05-24 06:20:40|158212.2|158082.2|158228.5|158098.5|158232.5|158102.5|158209.3|158079.3|31
1653373250000|2022-05-24 06:20:50|158232.9|158102.9|158180.7|158090.7|158249.1|158119.1|158179.4|158088.7|38
1653373260000|2022-05-24 06:21:00|158181.4|158091.4|158126.2|158036.2|158189.7|158094.4|158120.6|158030.6|35
1653373270000|2022-05-24 06:21:10|158126|158036|158155.2|158065.2|158203|158113|158126|158036|30
1653373280000|2022-05-24 06:21:20|158154.7|158064.7|158155.3|158065.3|158158.1|158068.1|158151.2|158061.2|19
1653373290000|2022-05-24 06:21:30|158154.6|158064.6|158153.1|158063.1|158157.2|158067.2|158150.8|158060.8|17
1653373300000|2022-05-24 06:21:40|158152.4|158062.4|158158.8|158068.8|158161.6|158071.6|158152.4|158062.4|24
1653373310000|2022-05-24 06:21:50|158159.3|158069.3|158159.1|158069.1|158159.8|158069.8|158155.4|158065.4|23
1653373320000|2022-05-24 06:22:00|158159|158069|158155.9|158065.9|158161.4|158071.4|158155.7|158065.7|21
1653373330000|2022-05-24 06:22:10|158155|158065|158162.1|158072.1|158162.1|158072.1|158155|158065|9
1653373340000|2022-05-24 06:22:20|158161.3|158071.3|158161.9|158071.9|158162.3|158072.3|158160.6|158070.6|9
1653373350000|2022-05-24 06:22:30|158162.4|158072.4|158140.1|158050.1|158162.4|158072.4|158140.1|158050.1|16
1653373360000|2022-05-24 06:22:40|158139.4|158049.4|158146.6|158056.6|158148.4|158058.4|158139.4|158049.4|8
1653373370000|2022-05-24 06:22:50|158148|158058|158153|158063|158154.6|158064.6|158146.7|158056.7|28
1653373380000|2022-05-24 06:23:00|158152.6|158062.6|158151.5|158061.5|158155.4|158065.4|158151.5|158061.5|26
1653373390000|2022-05-24 06:23:10|158150.6|158060.6|158135.5|158045.5|158150.6|158060.6|158134.1|158044.1|22
1653373400000|2022-05-24 06:23:20|158135.7|158045.7|158147.6|158057.6|158148.2|158058.2|158135.4|158045.4|21
1653373410000|2022-05-24 06:23:30|158148.2|158058.2|158140.7|158050.7|158148.2|158058.2|158139.5|158049.5|23
1653373420000|2022-05-24 06:23:40|158142.1|158052.1|158145.5|158055.5|158150.1|158060.1|158140.4|158050.4|26
1653373430000|2022-05-24 06:23:50|158144.2|158054.2|158139.5|158049.5|158145.7|158055.7|158138.3|158048.3|26
1653373440000|2022-05-24 06:24:00|158138.8|158048.8|158137.5|158047.5|158141.3|158051.3|158137.2|158047.2|17
1653373450000|2022-05-24 06:24:10|158137.6|158047.6|158153.1|158063.1|158153.8|158063.8|158137.6|158047.6|20
1653373460000|2022-05-24 06:24:20|158153.4|158063.4|158153.2|158063.2|158155.4|158065.4|158152.3|158062.3|29
1653373470000|2022-05-24 06:24:30|158154.1|158064.1|158181.1|158091.1|158181.5|158091.5|158152.2|158062.2|26
1653373480000|2022-05-24 06:24:40|158181.9|158091.9|158177.4|158087.4|158182.5|158092.5|158175.9|158085.9|20
1653373490000|2022-05-24 06:24:50|158175.6|158085.6|158171.8|158081.8|158180.4|158090.4|158171.8|158081.8|21
1653373500000|2022-05-24 06:25:00|158182.5|158092.5|158172.3|158082.3|158183.6|158093.6|158168.4|158078.4|28
1653373510000|2022-05-24 06:25:10|158169.7|158079.7|158173.8|158083.8|158178.2|158088.2|158168.4|158078.4|27
1653373520000|2022-05-24 06:25:20|158174.3|158084.3|158169.7|158079.7|158176.3|158086.3|158167.3|158077.3|22
1653373530000|2022-05-24 06:25:30|158168.1|158078.1|158167.1|158077.1|158171.7|158081.7|158166.8|158076.8|27
1653373540000|2022-05-24 06:25:40|158167.2|158077.2|158163.2|158073.2|158167.2|158077.2|158147.4|158057.4|25
1653373550000|2022-05-24 06:25:50|158162.5|158072.5|158164.1|158074.1|158166.9|158076.9|158159.9|158069.9|23
1653373560000|2022-05-24 06:26:00|158164.5|158074.5|158167.3|158077.3|158167.3|158077.3|158163.6|158073.6|24
1653373570000|2022-05-24 06:26:10|158166.1|158076.1|158171|158081|158171|158081|158165.6|158075.6|14
1653373580000|2022-05-24 06:26:20|158169.3|158079.3|158173.2|158083.2|158176.7|158086.7|158169|158079|22
1653373590000|2022-05-24 06:26:30|158176.2|158086.2|158173.5|158083.5|158176.6|158086.6|158172.3|158082.3|20
1653373600000|2022-05-24 06:26:40|158173.7|158083.7|158168.1|158078.1|158173.7|158083.7|158167.9|158077.9|20
1653373610000|2022-05-24 06:26:50|158167.5|158077.5|158175.8|158085.8|158175.8|158085.8|158167.5|158077.5|20
1653373620000|2022-05-24 06:27:00|158175.2|158085.2|158167.8|158077.8|158178.3|158088.3|158159.4|158069.4|27
1653373630000|2022-05-24 06:27:10|158167.9|158077.9|158225.1|158135.1|158278.6|158188.6|158167.9|158077.9|36
1653373640000|2022-05-24 06:27:20|158225.3|158135.3|158222.3|158132.3|158225.3|158135.3|158220.5|158130.5|20
1653373650000|2022-05-24 06:27:30|158222.2|158132.2|158193.9|158103.9|158222.2|158132.2|158183.4|158093.4|24
1653373660000|2022-05-24 06:27:40|158193.7|158103.7|158178.2|158088.2|158195.5|158105.5|158178.2|158088.2|24
1653373670000|2022-05-24 06:27:50|158184.9|158094.9|158193.4|158103.4|158199.5|158109.5|158184.9|158094.9|19
1653373680000|2022-05-24 06:28:00|158195.9|158105.9|158201|158111|158225.8|158135.8|158195.9|158087.5|26
1653373690000|2022-05-24 06:28:10|158203.7|158113.7|158204|158114|158207|158117|158198.7|158108.7|30
1653373700000|2022-05-24 06:28:20|158204.5|158114.5|158210.3|158120.3|158211.7|158121.7|158204.5|158114.5|22
1653373710000|2022-05-24 06:28:30|158210.1|158120.1|158203.7|158113.7|158211.3|158121.3|158193.1|158103.1|20
1653373720000|2022-05-24 06:28:40|158204.4|158114.4|158209|158119|158209.1|158119.1|158204|158114|20
1653373730000|2022-05-24 06:28:50|158208.6|158118.6|158205.1|158115.1|158215.4|158125.4|158203.6|158113.6|22
1653373740000|2022-05-24 06:29:00|158205.5|158115.5|158206.4|158116.4|158206.6|158116.6|158202.9|158112.9|15
1653373750000|2022-05-24 06:29:10|158206.8|158116.8|158200.1|158110.1|158207.2|158117.2|158200.1|158110.1|27
1653373760000|2022-05-24 06:29:20|158203.4|158113.4|158202.6|158112.6|158204.8|158114.8|158199.1|158109.1|26
1653373770000|2022-05-24 06:29:30|158203|158113|158201.1|158111.1|158204.5|158114.5|158198|158108|22
1653373780000|2022-05-24 06:29:40|158201.3|158111.3|158170.3|158080.3|158201.4|158111.4|158170.3|158080.3|19
1653373790000|2022-05-24 06:29:50|158173.1|158083.1|158181.4|158091.4|158181.9|158091.9|158168.6|158078.6|24
1653373800000|2022-05-24 06:30:00|158184.9|158094.9|158173.4|158083.4|158184.9|158094.9|158172.3|158082.3|29
1653373810000|2022-05-24 06:30:10|158174.2|158084.2|158177.8|158087.8|158180.2|158090.2|158173|158083|17
1653373820000|2022-05-24 06:30:20|158178.1|158088.1|158170|158080|158182.6|158092.6|158169.5|158079.5|21
1653373830000|2022-05-24 06:30:30|158169.8|158079.8|158173.3|158083.3|158174.7|158084.7|158168.6|158078.6|25
1653373840000|2022-05-24 06:30:40|158173.1|158083.1|158173.5|158083.5|158174.9|158084.9|158172.4|158082.4|18
1653373850000|2022-05-24 06:30:50|158174.2|158084.2|158174.8|158084.8|158177.2|158087.2|158173.8|158083.8|15
1653373860000|2022-05-24 06:31:00|158174.1|158084.1|158175|158085|158176.9|158086.9|158173.8|158083.8|20
1653373870000|2022-05-24 06:31:10|158175.1|158085.1|158178.6|158088.6|158180|158090|158174.6|158084.6|21
1653373880000|2022-05-24 06:31:20|158178.4|158088.4|158157.7|158067.7|158178.9|158088.9|158142.9|158052.9|22
1653373890000|2022-05-24 06:31:30|158158.7|158068.7|158142.7|158052.7|158158.7|158068.7|158113.2|158023.2|28
1653373900000|2022-05-24 06:31:40|158142.6|158052.6|158140.2|158050.2|158143.2|158053.2|158134.2|158044.2|9
1653373910000|2022-05-24 06:31:50|158141.1|158051.1|158072.4|157982.4|158141.4|158051.4|158069|157979|27
1653373920000|2022-05-24 06:32:00|158074|157984|158060|157970|158074.2|157984.2|158057.4|157967.4|27
1653373930000|2022-05-24 06:32:10|158059.1|157969.1|158052|157962|158062.2|157972.2|158015.8|157925.8|30
1653373940000|2022-05-24 06:32:20|158048.1|157958.1|158032.8|157942.8|158069.6|157979.6|157996.9|157906.9|31
1653373950000|2022-05-24 06:32:30|158029.2|157939.2|158012.7|157922.7|158029.2|157939.2|158007.3|157917.3|19
1653373960000|2022-05-24 06:32:40|158012.2|157922.2|158010.8|157920.8|158012.2|157922.2|158008.9|157918.9|9
1653373970000|2022-05-24 06:32:50|158009.8|157919.8|158010.1|157920.1|158011.3|157921.3|158009.1|157919.1|12
1653373980000|2022-05-24 06:33:00|158013.3|157923.3|158010.4|157920.4|158013.3|157923.3|158010.4|157920.4|7
1653373990000|2022-05-24 06:33:10|158010.6|157920.6|158012.2|157922.2|158013.2|157923.2|158009.6|157919.6|13
1653374000000|2022-05-24 06:33:20|158012.6|157922.6|158030.8|157940.8|158036.7|157946.7|158011.2|157921.2|22
1653374010000|2022-05-24 06:33:30|158032.1|157942.1|158001.3|157911.3|158032.1|157942.1|158001.3|157911.3|21
1653374020000|2022-05-24 06:33:40|158001.5|157911.5|158002.8|157912.8|158003.1|157913.1|157999.8|157909.8|9
1653374030000|2022-05-24 06:33:50|158002.4|157912.4|158004.7|157914.7|158005.2|157915.2|158002|157912|4
1653374040000|2022-05-24 06:34:00|158004.8|157914.8|158012.9|157922.9|158015.5|157925.5|158004.4|157914.4|21
1653374050000|2022-05-24 06:34:10|158014.4|157924.4|158011.3|157921.3|158015.3|157925.3|158011.3|157921.3|19
1653374060000|2022-05-24 06:34:20|158011.8|157921.8|158025.6|157935.6|158030.1|157940.1|158009.9|157919.9|27
1653374070000|2022-05-24 06:34:30|158024.3|157934.3|158022.2|157932.2|158026.5|157936.5|158020|157930|28
1653374080000|2022-05-24 06:34:40|158021.7|157931.7|158021|157931|158022.9|157932.9|158020.8|157930.8|21
1653374090000|2022-05-24 06:34:50|158021.6|157931.6|158021.8|157931.8|158022.5|157932.5|158020.2|157930.2|18
1653374100000|2022-05-24 06:35:00|158022.3|157932.3|158027.5|157937.5|158027.5|157937.5|158021|157931|21
1653374110000|2022-05-24 06:35:10|158027.8|157937.8|158028.3|157938.3|158030.7|157940.7|158025.6|157935.6|25
1653374120000|2022-05-24 06:35:20|158029.2|157939.2|158049.1|157959.1|158050.7|157960.7|158029.2|157939.2|27
1653374130000|2022-05-24 06:35:30|158049.3|157959.3|158044.1|157954.1|158049.4|157959.4|158044.1|157954.1|18
1653374140000|2022-05-24 06:35:40|158043|157953|158043.6|157953.6|158045.4|157955.4|158038.7|157948.7|31
1653374150000|2022-05-24 06:35:50|158042|157952|158042.8|157952.8|158046|157956|158038.9|157948.9|29
1653374160000|2022-05-24 06:36:00|158043.8|157953.8|158047.2|157957.2|158049.1|157959.1|158041.8|157951.8|30
1653374170000|2022-05-24 06:36:10|158046.4|157956.4|158041.5|157951.5|158047.9|157957.9|158039.4|157949.4|27
1653374180000|2022-05-24 06:36:20|158042.3|157952.3|158043.9|157953.9|158045.4|157955.4|158041.7|157951.7|20
1653374190000|2022-05-24 06:36:30|158044.9|157954.9|158037|157947|158044.9|157954.9|158036.9|157946.9|30
1653374200000|2022-05-24 06:36:40|158038|157948|158041.3|157951.3|158043.3|157953.3|158036.3|157946.3|20
1653374210000|2022-05-24 06:36:50|158040|157950|158035.4|157945.4|158045.5|157955.5|158035.4|157945.4|27
1653374220000|2022-05-24 06:37:00|158041.2|157951.2|158045.8|157955.8|158052.7|157962.7|158038|157948|32
1653374230000|2022-05-24 06:37:10|158046.6|157956.6|158044.4|157954.4|158051.5|157961.5|158043|157953|32
1653374240000|2022-05-24 06:37:20|158042.1|157952.1|158043.8|157953.8|158050.4|157960.4|158040.5|157950.5|28
1653374250000|2022-05-24 06:37:30|158044.3|157954.3|158047.5|157957.5|158048.7|157958.7|158043.8|157953.8|22
1653374260000|2022-05-24 06:37:40|158050.5|157960.5|158171.8|158081.8|158174.1|158084.1|158050.5|157960.5|29
1653374270000|2022-05-24 06:37:50|158173|158083|158190.9|158100.9|158191.3|158101.3|158173|158083|32
1653374280000|2022-05-24 06:38:00|158191|158101|158216.2|158126.2|158219.3|158129.3|158190.2|158100.2|34
1653374290000|2022-05-24 06:38:10|158215|158125|158247|158157|158249.1|158159.1|158214.6|158124.6|32
1653374300000|2022-05-24 06:38:20|158245.7|158155.7|158237.7|158147.7|158245.7|158155.7|158236.9|158146.9|27
1653374310000|2022-05-24 06:38:30|158237.2|158147.2|158232.9|158142.9|158244.2|158154.2|158232.9|158142.9|30
1653374320000|2022-05-24 06:38:40|158234.1|158144.1|158235.5|158145.5|158237.7|158147.7|158228|158138|28
1653374330000|2022-05-24 06:38:50|158234.6|158144.6|158284.5|158194.5|158284.5|158194.5|158230.5|158140.5|33
1653374340000|2022-05-24 06:39:00|158282.8|158192.8|158292.4|158202.4|158300.6|158210.6|158278.8|158188.8|35
1653374350000|2022-05-24 06:39:10|158295.6|158205.6|158298.8|158208.8|158298.8|158208.8|158289.8|158199.8|13
1653374360000|2022-05-24 06:39:20|158298.7|158208.7|158290.9|158200.9|158307.3|158217.3|158272|158173.3|27
1653374370000|2022-05-24 06:39:30|158288.4|158198.4|158284.6|158194.6|158293.9|158203.9|158274.9|158184.9|23
1653374380000|2022-05-24 06:39:40|158283.2|158193.2|158275.1|158185.1|158283.9|158193.9|158271|158181|25
1653374390000|2022-05-24 06:39:50|158273.7|158183.7|158289.4|158199.4|158309.9|158205|158271.7|158171.4|32
1653374400000|2022-05-24 06:40:00|158289.6|158199.6|158287.5|158197.5|158293|158203|158286.6|158196.6|25
1653374410000|2022-05-24 06:40:10|158287.2|158197.2|158288.1|158198.1|158288.6|158198.6|158286.3|158196.3|21
1653374420000|2022-05-24 06:40:20|158288.4|158198.4|158302.3|158212.3|158302.3|158212.3|158288.4|158198.4|26
1653374430000|2022-05-24 06:40:30|158296.2|158206.2|158294.5|158204.5|158299.4|158209.4|158292.5|158202.5|33
1653374440000|2022-05-24 06:40:40|158295.2|158205.2|158287.6|158197.6|158295.2|158205.2|158281.4|158191.4|18
1653374450000|2022-05-24 06:40:50|158286.4|158196.4|158287.5|158197.5|158290|158200|158285.9|158195.9|14
1653374460000|2022-05-24 06:41:00|158285.1|158195.1|158283.2|158193.2|158287.3|158197.3|158281.6|158191.6|16
1653374470000|2022-05-24 06:41:10|158280.8|158190.8|158279.6|158189.6|158284.1|158194.1|158279.6|158189.6|15
1653374480000|2022-05-24 06:41:20|158282.5|158192.5|158204.8|158114.8|158283.9|158193.9|158204.8|158114.8|24
1653374490000|2022-05-24 06:41:30|158233.3|158103.3|158209.1|158119.1|158233.3|158124.1|158205.2|158103.3|27
1653374500000|2022-05-24 06:41:40|158209.4|158119.4|158201.6|158111.6|158209.4|158119.4|158200.2|158110.2|25
1653374510000|2022-05-24 06:41:50|158202.4|158112.4|158156.3|158066.3|158202.4|158112.4|158150.8|158042.3|34
1653374520000|2022-05-24 06:42:00|158157.6|158067.6|158127.7|158037.7|158158.3|158068.3|158126|158036|37
1653374530000|2022-05-24 06:42:10|158127|158037|158142.1|158052.1|158142.1|158052.1|158124.5|158034.5|35
1653374540000|2022-05-24 06:42:20|158142.2|158052.2|158155|158065|158155|158065|158141.5|158051.5|30
1653374550000|2022-05-24 06:42:30|158158.5|158068.5|158157.2|158067.2|158164.9|158074.9|158153.1|158063.1|29
1653374560000|2022-05-24 06:42:40|158158.7|158068.7|158154|158064|158159.3|158069.3|158151.8|158061.8|25
1653374570000|2022-05-24 06:42:50|158153.3|158063.3|158154.1|158064.1|158158.7|158068.7|158152.8|158062.8|24
1653374580000|2022-05-24 06:43:00|158155.1|158065.1|158136.8|158046.8|158155.1|158065.1|158130.7|158040.7|34
1653374590000|2022-05-24 06:43:10|158134.9|158044.9|158133.4|158043.4|158143.4|158053.4|158133|158043|29
1653374600000|2022-05-24 06:43:20|158133.9|158043.9|158129.9|158039.9|158133.9|158043.9|158123.5|158033.5|27
1653374610000|2022-05-24 06:43:30|158129|158039|158092.8|158002.8|158132.2|158042.2|158083.2|157993.2|29
1653374620000|2022-05-24 06:43:40|158088.7|157998.7|158087|157997|158090.3|158000.3|158078.3|157988.3|21
1653374630000|2022-05-24 06:43:50|158086.3|157996.3|158094.2|158004.2|158094.2|158004.2|158086|157996|29
1653374640000|2022-05-24 06:44:00|158094.5|158004.5|158091.1|158001.1|158095.7|158005.7|158080.8|157990.8|29
1653374650000|2022-05-24 06:44:10|158092.4|158002.4|158093.2|158003.2|158118.2|158009.2|158090.1|157985|32
1653374660000|2022-05-24 06:44:20|158096.6|158006.6|158088|157998|158098|158008|158088|157998|18
1653374670000|2022-05-24 06:44:30|158086.4|157996.4|158094.9|158004.9|158095.2|158005.2|158083.7|157993.7|21
1653374680000|2022-05-24 06:44:40|158094|158004|158094.2|158004.2|158097.4|158007.4|158092.2|158002.2|19
1653374690000|2022-05-24 06:44:50|158093.2|158003.2|158097.1|158007.1|158099.5|158009.5|158091.7|158001.7|34
1653374700000|2022-05-24 06:45:00|158097.9|158007.9|158104.7|158014.7|158107.4|158017.4|158096.5|158006.5|35
1653374710000|2022-05-24 06:45:10|158105.2|158015.2|158094|158004|158105.4|158015.4|158086.9|157996.9|27
1653374720000|2022-05-24 06:45:20|158093.7|158003.7|158095.9|158005.9|158096.2|158006.2|158091.2|158001.2|21
1653374730000|2022-05-24 06:45:30|158097.2|158007.2|158096.4|158006.4|158100.9|158010.9|158092.7|158002.7|28
1653374740000|2022-05-24 06:45:40|158091|158001|158093.8|158003.8|158096.6|158006.6|158090.3|158000.3|32
1653374750000|2022-05-24 06:45:50|158094.8|158004.8|158094.4|158004.4|158095.7|158005.7|158092.6|158002.6|18
1653374760000|2022-05-24 06:46:00|158094.3|158004.3|158103.8|158013.8|158106.7|158016.7|158092.5|158002.5|26
1653374770000|2022-05-24 06:46:10|158103.6|158013.6|158113|158023|158116.9|158026.9|158101.2|158011.2|28
1653374780000|2022-05-24 06:46:20|158113.3|158023.3|158111.4|158021.4|158113.3|158023.3|158096.8|158006.8|33
1653374790000|2022-05-24 06:46:30|158115.3|158025.3|158188.1|158098.1|158191|158101|158108.5|158018.5|29
1653374800000|2022-05-24 06:46:40|158184.2|158094.2|158158.1|158068.1|158188|158098|158153.8|158063.8|26
1653374810000|2022-05-24 06:46:50|158158.4|158068.4|158158.4|158068.4|158159.7|158069.7|158152.4|158062.4|25
1653374820000|2022-05-24 06:47:00|158158.9|158068.9|158147|158057|158164.6|158074.6|158142.3|158052.3|28
1653374830000|2022-05-24 06:47:10|158147.3|158057.3|158146.1|158056.1|158147.3|158057.3|158143.3|158053.3|22
1653374840000|2022-05-24 06:47:20|158145.8|158055.8|158143.1|158053.1|158149.3|158059.3|158142.2|158052.2|25
1653374850000|2022-05-24 06:47:30|158142.9|158052.9|158144.2|158054.2|158144.5|158054.5|158141.6|158051.6|19
1653374860000|2022-05-24 06:47:40|158142.8|158052.8|158142.9|158052.9|158143.2|158053.2|158142.1|158052.1|13
1653374870000|2022-05-24 06:47:50|158142.5|158052.5|158142.5|158052.5|158144.2|158054.2|158141|158051|15
1653374880000|2022-05-24 06:48:00|158142.3|158052.3|158139.4|158049.4|158142.7|158052.7|158138.8|158048.8|19
1653374890000|2022-05-24 06:48:10|158138.5|158048.5|158141.1|158051.1|158142.7|158052.7|158134|158044|28
1653374900000|2022-05-24 06:48:20|158141.3|158051.3|158137.4|158047.4|158141.3|158051.3|158132.7|158042.7|26
1653374910000|2022-05-24 06:48:30|158137.6|158047.6|158093.4|158003.4|158137.6|158047.6|158092.7|158002.7|37
1653374920000|2022-05-24 06:48:40|158098.8|158008.8|158095.2|158005.2|158099.7|158009.7|158094.4|158004.4|26
1653374930000|2022-05-24 06:48:50|158096.3|158006.3|158102.3|158012.3|158102.3|158012.3|158094.2|158004.2|15
1653374940000|2022-05-24 06:49:00|158102.4|158012.4|158106.8|158016.8|158108.5|158018.5|158100.4|158010.4|26
1653374950000|2022-05-24 06:49:10|158106.5|158016.5|158110.4|158020.4|158120.1|158030.1|158106|158016|26
1653374960000|2022-05-24 06:49:20|158109.3|158019.3|158075.5|157985.5|158113|158023|158073.3|157983.3|17
1653374970000|2022-05-24 06:49:30|158077.3|157987.3|158113.5|158023.5|158117|158027|158077.3|157987.3|28
1653374980000|2022-05-24 06:49:40|158109.4|158019.4|158102.3|158012.3|158109.6|158019.6|158101.4|158011.4|32
1653374990000|2022-05-24 06:49:50|158105.7|158015.7|158110.6|158020.6|158110.8|158020.8|158102.1|158012.1|31
1653375000000|2022-05-24 06:50:00|158111.8|158021.8|158110.2|158020.2|158115.4|158025.4|158109.9|158019.9|28
1653375010000|2022-05-24 06:50:10|158110|158020|158111.7|158021.7|158114.1|158024.1|158103.9|158013.9|34
1653375020000|2022-05-24 06:50:20|158113.7|158023.7|158100.9|158010.9|158117.5|158027.5|158100.9|158010.9|26
1653375030000|2022-05-24 06:50:30|158101.5|158011.5|158091.4|158001.4|158101.9|158011.9|158084.8|157994.8|32
1653375040000|2022-05-24 06:50:40|158093.3|158003.3|158084.6|157994.6|158093.3|158003.3|158082.4|157992.4|32
1653375050000|2022-05-24 06:50:50|158084.9|157994.9|158081.8|157991.8|158084.9|157994.9|158074.8|157984.8|31
1653375060000|2022-05-24 06:51:00|158081.3|157991.3|158055.8|157965.8|158081.3|157991.3|158046.4|157956.4|26
1653375070000|2022-05-24 06:51:10|158055.7|157965.7|158056.6|157966.6|158056.6|157966.6|158050.6|157960.6|31
1653375080000|2022-05-24 06:51:20|158056.7|157966.7|158086.7|157996.7|158089.3|157999.3|158054.1|157964.1|30
1653375090000|2022-05-24 06:51:30|158088.6|157998.6|158061.5|157971.5|158090.2|158000.2|158061.5|157971.5|35
1653375100000|2022-05-24 06:51:40|158073.1|157983.1|158081.8|157991.8|158085.4|157995.4|158070.2|157980.2|33
1653375110000|2022-05-24 06:51:50|158082.4|157992.4|158086.2|157996.2|158089.5|157999.5|158076|157986|35
1653375120000|2022-05-24 06:52:00|158087|157997|158088.9|157998.9|158098.9|158008.9|158081.1|157991.1|31
1653375130000|2022-05-24 06:52:10|158094.6|158004.6|158107.7|158017.7|158109|158019|158094.6|158004.6|30
1653375140000|2022-05-24 06:52:20|158109.1|158019.1|158037.5|157947.5|158111.3|158021.3|158037.5|157947.5|35
1653375150000|2022-05-24 06:52:30|158043.1|157953.1|158007.2|157917.2|158043.1|157953.1|158002.3|157912.3|33
1653375160000|2022-05-24 06:52:40|158005.7|157915.7|158011.1|157921.1|158016.1|157926.1|158005.7|157915.7|24
1653375170000|2022-05-24 06:52:50|158017.8|157927.8|158014.2|157924.2|158017.8|157927.8|158007.3|157917.3|29
1653375180000|2022-05-24 06:53:00|158014|157924|158013.6|157923.6|158016|157926|158010.6|157920.6|28
1653375190000|2022-05-24 06:53:10|158013.4|157923.4|158011|157921|158013.7|157923.7|158008.5|157918.5|19
1653375200000|2022-05-24 06:53:20|158008.7|157918.7|158009.5|157919.5|158011.9|157921.9|158004.9|157914.9|30
1653375210000|2022-05-24 06:53:30|158011|157921|158011.3|157921.3|158012.9|157922.9|158006.3|157916.3|24
1653375220000|2022-05-24 06:53:40|158010.9|157920.9|157978.6|157888.6|158010.9|157920.9|157968.1|157878.1|31
1653375230000|2022-05-24 06:53:50|157971.7|157881.7|157890.3|157800.3|157971.7|157881.7|157886.6|157796.6|31
1653375240000|2022-05-24 06:54:00|157893.1|157803.1|157904.2|157814.2|157912.2|157822.2|157886.4|157796.4|40
1653375250000|2022-05-24 06:54:10|157905.1|157815.1|157826.5|157736.5|157905.1|157815.1|157791|157701|37
1653375260000|2022-05-24 06:54:20|157831.4|157741.4|157848.1|157758.1|157849.3|157759.3|157831.4|157741.4|37
1653375270000|2022-05-24 06:54:30|157847.5|157757.5|157845.3|157755.3|157850.1|157760.1|157845.3|157755.3|36
1653375280000|2022-05-24 06:54:40|157845.9|157755.9|157842.8|157752.8|157847.1|157757.1|157841.1|157751.1|34
1653375290000|2022-05-24 06:54:50|157842.6|157752.6|157838.9|157748.9|157842.6|157752.6|157820.8|157730.8|39
1653375300000|2022-05-24 06:55:00|157838.2|157748.2|157867.6|157777.6|157869|157779|157838.2|157748.2|33
1653375310000|2022-05-24 06:55:10|157866.3|157776.3|157855.3|157765.3|157867.5|157777.5|157855|157765|37
1653375320000|2022-05-24 06:55:20|157853.8|157763.8|157847.9|157757.9|157853.8|157763.8|157843.9|157753.9|36
1653375330000|2022-05-24 06:55:30|157847.2|157757.2|157858.8|157768.8|157860.9|157770.9|157847.2|157757.2|34
1653375340000|2022-05-24 06:55:40|157858.3|157768.3|157853.8|157763.8|157858.3|157768.3|157853.7|157763.7|26
1653375350000|2022-05-24 06:55:50|157853.5|157763.5|157923.7|157833.7|157930.2|157840.2|157853.5|157763.5|34
1653375360000|2022-05-24 06:56:00|157921.7|157831.7|157909.8|157819.8|157935|157845|157908.4|157818.4|38
1653375370000|2022-05-24 06:56:10|157909.4|157819.4|157920.9|157830.9|157921.4|157831.4|157901|157811|36
1653375380000|2022-05-24 06:56:20|157920.4|157830.4|157901.3|157811.3|157920.7|157830.7|157888.7|157798.7|34
1653375390000|2022-05-24 06:56:30|157902.4|157812.4|157902.2|157812.2|157903.8|157813.8|157893.7|157803.7|33
1653375400000|2022-05-24 06:56:40|157902.1|157812.1|157909.6|157819.6|157923.2|157833.2|157893.3|157803.3|38
1653375410000|2022-05-24 06:56:50|157908.3|157818.3|157918|157828|157923.1|157833.1|157908.2|157818.2|34
1653375420000|2022-05-24 06:57:00|157918.6|157828.6|157944.6|157854.6|157945.8|157855.8|157918.6|157828.6|26
1653375430000|2022-05-24 06:57:10|157943.4|157853.4|157920.7|157830.7|157943.4|157853.4|157890|157800|35
1653375440000|2022-05-24 06:57:20|157942.9|157852.9|157945.5|157855.5|157949.1|157859.1|157934.8|157844.8|30
1653375450000|2022-05-24 06:57:30|157951.2|157861.2|157958.1|157868.1|157958.1|157868.1|157949.1|157859.1|28
1653375460000|2022-05-24 06:57:40|157978.3|157888.3|157937.7|157847.7|157979.6|157889.6|157918.7|157828.7|35
1653375470000|2022-05-24 06:57:50|157940.8|157850.8|157937.1|157847.1|157941.5|157851.5|157936.9|157846.9|24
1653375480000|2022-05-24 06:58:00|157936.7|157846.7|157960.1|157870.1|157962.3|157872.3|157936.7|157846.7|26
1653375490000|2022-05-24 06:58:10|157961.6|157871.6|157969|157879|157969|157879|157953.4|157863.4|18
1653375500000|2022-05-24 06:58:20|157967.2|157877.2|158002.5|157912.5|158006|157916|157954.3|157864.3|32
1653375510000|2022-05-24 06:58:30|158002.3|157912.3|158037.3|157947.3|158041.6|157951.6|157997.3|157907.3|31
1653375520000|2022-05-24 06:58:40|158030.4|157940.4|158012|157922|158037.5|157947.5|158005.5|157915.5|38
1653375530000|2022-05-24 06:58:50|158007.2|157917.2|157994.8|157904.8|158018.7|157928.7|157991.3|157901.3|31
1653375540000|2022-05-24 06:59:00|157995.4|157905.4|158005.3|157915.3|158006|157916|157995.4|157905.4|26
1653375550000|2022-05-24 06:59:10|158005.8|157915.8|158008.1|157918.1|158012.3|157922.3|158005.8|157915.8|31
1653375560000|2022-05-24 06:59:20|158008.5|157918.5|158004.6|157914.6|158008.5|157918.5|157999.5|157909.5|30
1653375570000|2022-05-24 06:59:30|158004.4|157914.4|158001.8|157911.8|158007.2|157917.2|158000.7|157910.7|25
1653375580000|2022-05-24 06:59:40|158003|157913|158009.4|157919.4|158014.4|157924.4|157999.7|157909.7|32
1653375590000|2022-05-24 06:59:50|158011.9|157921.9|158007.9|157917.9|158015|157925|158007.9|157917.9|31
1653375600000|2022-05-24 07:00:00|158001.7|157911.7|157892.5|157802.5|158006|157916|157892.5|157802.5|40
1653375610000|2022-05-24 07:00:10|157894.8|157804.8|157849.9|157759.9|157911|157821|157839.6|157749.6|39
1653375620000|2022-05-24 07:00:20|157848.7|157758.7|157786.8|157696.8|157852|157762|157782.4|157692.4|39
1653375630000|2022-05-24 07:00:30|157792.9|157702.9|157778.3|157688.3|157810.4|157720.4|157769.9|157679.9|39
1653375640000|2022-05-24 07:00:40|157782.7|157692.7|157754.2|157664.2|157784.8|157694.8|157736.2|157646.2|40
1653375650000|2022-05-24 07:00:50|157753.3|157663.3|157653.7|157563.7|157763.8|157673.8|157653.7|157563.7|38
1653375660000|2022-05-24 07:01:00|157643.1|157553.1|157663.1|157573.1|157692.6|157602.6|157640|157550|38
1653375670000|2022-05-24 07:01:10|157660.4|157570.4|157671.5|157581.5|157716.3|157626.3|157660.4|157570.4|39
1653375680000|2022-05-24 07:01:20|157675.7|157585.7|157685|157595|157687.3|157597.3|157672.5|157582.5|35
1653375690000|2022-05-24 07:01:30|157685.4|157595.4|157725.7|157635.7|157734.9|157644.9|157685.2|157595.2|37
1653375700000|2022-05-24 07:01:40|157727.4|157637.4|157725.6|157635.6|157729.5|157639.5|157713|157623|32
1653375710000|2022-05-24 07:01:50|157724.1|157634.1|157736.4|157646.4|157738.1|157648.1|157708.7|157618.7|34
1653375720000|2022-05-24 07:02:00|157736.9|157646.9|157740.8|157650.8|157749.5|157659.5|157732.6|157642.6|32
1653375730000|2022-05-24 07:02:10|157740.5|157650.5|157776.1|157686.1|157776.1|157686.1|157736.4|157646.4|31
1653375740000|2022-05-24 07:02:20|157772.9|157682.9|157823.5|157733.5|157842.9|157752.9|157769.3|157679.3|31
1653375750000|2022-05-24 07:02:30|157821.4|157731.4|157819|157729|157829.9|157739.9|157813.1|157723.1|33
1653375760000|2022-05-24 07:02:40|157816.2|157726.2|157830.6|157740.6|157834.7|157744.7|157815|157725|20
1653375770000|2022-05-24 07:02:50|157837.3|157747.3|157840.3|157750.3|157843|157753|157810.3|157720.3|28
1653375780000|2022-05-24 07:03:00|157840.8|157750.8|157836.9|157746.9|157840.8|157750.8|157830.4|157740.4|27
1653375790000|2022-05-24 07:03:10|157835.5|157745.5|157805.9|157715.9|157836.6|157746.6|157805.9|157715.9|28
1653375800000|2022-05-24 07:03:20|157806.9|157716.9|157797.8|157707.8|157817|157727|157797.8|157707.8|28
1653375810000|2022-05-24 07:03:30|157803|157713|157711.7|157621.7|157807.9|157717.9|157706.6|157616.6|34
1653375820000|2022-05-24 07:03:40|157711.3|157621.3|157707.2|157617.2|157717.3|157627.3|157700.1|157610.1|40
1653375830000|2022-05-24 07:03:50|157709.2|157619.2|157720.6|157630.6|157728.3|157638.3|157709.2|157619.2|30
1653375840000|2022-05-24 07:04:00|157721.3|157631.3|157786.7|157696.7|157789.8|157699.8|157719.8|157629.8|33
1653375850000|2022-05-24 07:04:10|157784.7|157694.7|157787.5|157697.5|157791.5|157701.5|157784.7|157694.7|21
1653375860000|2022-05-24 07:04:20|157753.3|157663.3|157757.5|157667.5|157762.3|157672.3|157746.2|157656.2|21
1653375870000|2022-05-24 07:04:30|157758.5|157668.5|157751.8|157661.8|157759.2|157669.2|157751.5|157661.5|15
1653375880000|2022-05-24 07:04:40|157751.2|157661.2|157753.8|157663.8|157754|157664|157747.4|157657.4|24
1653375890000|2022-05-24 07:04:50|157755.7|157665.7|157741.6|157651.6|157761.6|157671.6|157740.1|157650.1|24
1653375900000|2022-05-24 07:05:00|157747.8|157657.8|157770.7|157680.7|157770.7|157680.7|157741.5|157651.5|25
1653375910000|2022-05-24 07:05:10|157771|157681|157778.7|157688.7|157821.4|157731.4|157769.1|157679.1|34
1653375920000|2022-05-24 07:05:20|157778.9|157688.9|157781.5|157691.5|157788.1|157698.1|157771.7|157681.7|26
1653375930000|2022-05-24 07:05:30|157767.6|157677.6|157766.7|157676.7|157783.2|157693.2|157759|157669|21
1653375940000|2022-05-24 07:05:40|157758.8|157668.8|157757.6|157667.6|157778.2|157688.2|157745.3|157655.3|34
1653375950000|2022-05-24 07:05:50|157758.3|157668.3|157748.5|157658.5|157771.8|157681.8|157748.5|157658.5|31
1653375960000|2022-05-24 07:06:00|157760.7|157670.7|157765.4|157675.4|157793.5|157703.5|157760.7|157670.7|33
1653375970000|2022-05-24 07:06:10|157763.7|157673.7|157817|157727|157817|157727|157763.7|157673.7|33
1653375980000|2022-05-24 07:06:20|157810.7|157720.7|157822.1|157732.1|157826.7|157736.7|157810.6|157720.6|31
1653375990000|2022-05-24 07:06:30|157816.5|157726.5|157787.9|157697.9|157819|157729|157784.4|157694.4|36
1653376000000|2022-05-24 07:06:40|157789.8|157699.8|157782.2|157692.2|157797.4|157707.4|157770.3|157680.3|37
1653376010000|2022-05-24 07:06:50|157778.2|157688.2|157772.5|157682.5|157786.9|157696.9|157769.9|157679.9|26
1653376020000|2022-05-24 07:07:00|157771.4|157681.4|157783.7|157693.7|157794.9|157704.9|157771.4|157681.4|23
1653376030000|2022-05-24 07:07:10|157784.7|157694.7|157811.5|157721.5|157811.5|157721.5|157782.8|157692.8|23
1653376040000|2022-05-24 07:07:20|157808.6|157718.6|157808.8|157718.8|157818.5|157728.5|157801|157711|31
1653376050000|2022-05-24 07:07:30|157809.3|157719.3|157803.4|157713.4|157811.8|157721.8|157799.1|157709.1|26
1653376060000|2022-05-24 07:07:40|157803.6|157713.6|157793.1|157703.1|157804|157714|157779.8|157689.8|25
1653376070000|2022-05-24 07:07:50|157787.8|157697.8|157796.3|157706.3|157796.7|157706.7|157779.7|157689.7|30
1653376080000|2022-05-24 07:08:00|157795.9|157705.9|157784.7|157694.7|157804.6|157714.6|157784.7|157694.7|31
1653376090000|2022-05-24 07:08:10|157785.5|157695.5|157795.9|157705.9|157800.3|157710.3|157781.7|157691.7|20
1653376100000|2022-05-24 07:08:20|157796.8|157706.8|157773.8|157683.8|157801.1|157711.1|157767.3|157677.3|18
1653376110000|2022-05-24 07:08:30|157758|157668|157768.8|157678.8|157770.5|157680.5|157757.5|157667.5|25
1653376120000|2022-05-24 07:08:40|157768.9|157678.9|157772.8|157682.8|157773|157683|157766.1|157676.1|21
1653376130000|2022-05-24 07:08:50|157773.2|157683.2|157775.3|157685.3|157775.4|157685.4|157772.8|157682.8|21
1653376140000|2022-05-24 07:09:00|157777.3|157687.3|157779|157689|157780|157690|157774.3|157684.3|18
1653376150000|2022-05-24 07:09:10|157778.2|157688.2|157816|157726|157823.9|157733.9|157775.6|157685.6|27
1653376160000|2022-05-24 07:09:20|157816.4|157726.4|157811|157721|157817.8|157727.8|157810.7|157720.7|22
1653376170000|2022-05-24 07:09:30|157809.8|157719.8|157811.8|157721.8|157811.8|157721.8|157801.8|157711.8|23
1653376180000|2022-05-24 07:09:40|157811.9|157721.9|157868.6|157778.6|157870.2|157780.2|157811.9|157721.9|23
1653376190000|2022-05-24 07:09:50|157868.5|157778.5|157860.7|157770.7|157910.3|157820.3|157854|157764|32
1653376200000|2022-05-24 07:10:00|157866.6|157776.6|157818.9|157728.9|157875.9|157785.9|157810.9|157720.9|35
1653376210000|2022-05-24 07:10:10|157819.9|157729.9|157813.6|157723.6|157819.9|157729.9|157812.5|157722.5|16
1653376220000|2022-05-24 07:10:20|157815.6|157725.6|157819|157729|157819.6|157729.6|157811.9|157721.9|16
1653376230000|2022-05-24 07:10:30|157818.4|157728.4|157814.5|157724.5|157819.4|157729.4|157814.5|157724.5|16
1653376240000|2022-05-24 07:10:40|157811.7|157721.7|157796.4|157706.4|157818.5|157728.5|157788.3|157698.3|30
1653376250000|2022-05-24 07:10:50|157787.5|157697.5|157796.3|157706.3|157796.3|157706.3|157787.5|157697.5|30
1653376260000|2022-05-24 07:11:00|157794.7|157704.7|157799.9|157709.9|157799.9|157709.9|157793.7|157703.7|28
1653376270000|2022-05-24 07:11:10|157800|157710|157799.6|157709.6|157805.4|157715.4|157796.6|157706.6|23
1653376280000|2022-05-24 07:11:20|157801.5|157711.5|157784.7|157694.7|157801.5|157711.5|157778.9|157688.9|27
1653376290000|2022-05-24 07:11:30|157788.4|157698.4|157752.6|157662.6|157788.4|157698.4|157750.6|157660.6|23
1653376300000|2022-05-24 07:11:40|157746.2|157656.2|157750.9|157660.9|157754.5|157664.5|157745.4|157655.4|18
1653376310000|2022-05-24 07:11:50|157748.5|157658.5|157746.6|157656.6|157751.9|157661.9|157743.5|157653.5|27
1653376320000|2022-05-24 07:12:00|157747.4|157657.4|157746.9|157656.9|157753.6|157663.6|157746.7|157656.7|20
1653376330000|2022-05-24 07:12:10|157747.3|157657.3|157746.3|157656.3|157749.4|157659.4|157746.3|157656.3|18
1653376340000|2022-05-24 07:12:20|157746.4|157656.4|157747.6|157657.6|157747.7|157657.7|157746.1|157656.1|11
1653376350000|2022-05-24 07:12:30|157747.1|157657.1|157749.1|157659.1|157758.8|157668.8|157744.1|157654.1|24
1653376360000|2022-05-24 07:12:40|157751.3|157661.3|157740.4|157650.4|157751.7|157661.7|157740.4|157650.4|21
1653376370000|2022-05-24 07:12:50|157748.8|157658.8|157740.7|157650.7|157749.2|157659.2|157739.9|157649.9|26
1653376380000|2022-05-24 07:13:00|157741.2|157651.2|157695.6|157605.6|157743.4|157653.4|157694.6|157604.6|31
1653376390000|2022-05-24 07:13:10|157695.3|157605.3|157630.5|157540.5|157700.9|157610.9|157622.7|157532.7|31
1653376400000|2022-05-24 07:13:20|157629|157539|157627.5|157537.5|157634.1|157544.1|157627.2|157537.2|27
1653376410000|2022-05-24 07:13:30|157626.5|157536.5|157628.7|157538.7|157638.2|157548.2|157626.5|157536.5|26
1653376420000|2022-05-24 07:13:40|157628.9|157538.9|157637.2|157547.2|157639.9|157549.9|157628.2|157538.2|33
1653376430000|2022-05-24 07:13:50|157636.9|157546.9|157695.4|157605.4|157698.8|157608.8|157632.6|157542.6|31
1653376440000|2022-05-24 07:14:00|157694.1|157604.1|157701.3|157611.3|157703.4|157613.4|157694.1|157604.1|32
1653376450000|2022-05-24 07:14:10|157700.5|157610.5|157695.8|157605.8|157703.8|157613.8|157695.5|157605.5|30
1653376460000|2022-05-24 07:14:20|157701.1|157611.1|157690.3|157600.3|157701.1|157611.1|157689.6|157599.6|36
1653376470000|2022-05-24 07:14:30|157690.9|157600.9|157664.6|157574.6|157690.9|157600.9|157623.8|157533.8|35
1653376480000|2022-05-24 07:14:40|157665.6|157575.6|157621|157531|157665.6|157575.6|157619.2|157529.2|36
1653376490000|2022-05-24 07:14:50|157619.9|157529.9|157560.8|157470.8|157619.9|157529.9|157511.7|157421.7|38
1653376500000|2022-05-24 07:15:00|157560.6|157470.6|157636.8|157546.8|157656.1|157566.1|157560.6|157470.6|38
1653376510000|2022-05-24 07:15:10|157636.3|157546.3|157646|157556|157666.2|157576.2|157636.3|157546.3|35
1653376520000|2022-05-24 07:15:20|157654.9|157564.9|157653.6|157563.6|157672.3|157582.3|157653.6|157563.6|26
1653376530000|2022-05-24 07:15:30|157651.1|157561.1|157626.1|157536.1|157653.9|157563.9|157626.1|157536.1|35
1653376540000|2022-05-24 07:15:40|157626.2|157536.2|157617.3|157527.3|157627.6|157537.6|157612.5|157522.5|36
1653376550000|2022-05-24 07:15:50|157615.5|157525.5|157609.1|157519.1|157628.2|157538.2|157605.1|157515.1|40
1653376560000|2022-05-24 07:16:00|157613.3|157523.3|157619.5|157529.5|157623.9|157533.9|157602.4|157512.4|33
1653376570000|2022-05-24 07:16:10|157620.8|157530.8|157622.6|157532.6|157628.1|157538.1|157618.1|157528.1|33
1653376580000|2022-05-24 07:16:20|157621.9|157531.9|157613.6|157523.6|157621.9|157531.9|157610.5|157520.5|32
1653376590000|2022-05-24 07:16:30|157560.9|157470.9|157563.6|157473.6|157569|157479|157552|157462|34
1653376600000|2022-05-24 07:16:40|157564.2|157474.2|157566.9|157476.9|157568.6|157478.6|157560.9|157470.9|34
1653376610000|2022-05-24 07:16:50|157562.4|157472.4|157534.8|157444.8|157565.9|157475.9|157534.8|157444.8|33
1653376620000|2022-05-24 07:17:00|157539.4|157449.4|157541.6|157451.6|157548.3|157458.3|157536|157446|39
1653376630000|2022-05-24 07:17:10|157541.8|157451.8|157535.8|157445.8|157545.5|157455.5|157534.3|157444.3|36
1653376640000|2022-05-24 07:17:20|157536.1|157446.1|157539.5|157449.5|157551.8|157461.8|157535.5|157445.5|33
1653376650000|2022-05-24 07:17:30|157544.9|157454.9|157540.9|157450.9|157559.2|157469.2|157537|157447|36
1653376660000|2022-05-24 07:17:40|157542|157452|157526.1|157436.1|157542|157452|157525.7|157435.7|36
1653376670000|2022-05-24 07:17:50|157527.5|157437.5|157441|157351|157528.7|157438.7|157432.4|157342.4|32
1653376680000|2022-05-24 07:18:00|157438.6|157348.6|157430.4|157340.4|157442.3|157352.3|157419.4|157329.4|37
1653376690000|2022-05-24 07:18:10|157428.6|157338.6|157422.3|157332.3|157431.5|157341.5|157420.4|157330.4|36
1653376700000|2022-05-24 07:18:20|157423.4|157333.4|157434|157344|157434.8|157344.8|157423.4|157333.4|35
1653376710000|2022-05-24 07:18:30|157433.6|157343.6|157432.1|157342.1|157434|157344|157422.7|157332.7|37
1653376720000|2022-05-24 07:18:40|157439.1|157349.1|157454.9|157364.9|157460|157370|157431.1|157341.1|30
1653376730000|2022-05-24 07:18:50|157454.7|157364.7|157526.3|157436.3|157533.6|157443.6|157454.7|157364.7|34
1653376740000|2022-05-24 07:19:00|157512.7|157422.7|157529.8|157439.8|157530.6|157440.6|157512.7|157422.7|39
1653376750000|2022-05-24 07:19:10|157532.4|157442.4|157497.7|157407.7|157532.4|157442.4|157477.5|157387.5|24
1653376760000|2022-05-24 07:19:20|157493.4|157403.4|157492|157402|157494.3|157404.3|157489.5|157399.5|26
1653376770000|2022-05-24 07:19:30|157492.7|157402.7|157554.1|157464.1|157574.5|157484.5|157492.7|157402.7|37
1653376780000|2022-05-24 07:19:40|157559.8|157469.8|157565.2|157475.2|157569.4|157479.4|157559.8|157469.8|33
1653376790000|2022-05-24 07:19:50|157566.1|157476.1|157631.6|157541.6|157631.6|157541.6|157562.2|157472.2|36
1653376800000|2022-05-24 07:20:00|157625.1|157535.1|157589.4|157499.4|157637.1|157547.1|157589.4|157499.4|36
1653376810000|2022-05-24 07:20:10|157591.9|157501.9|157574.9|157484.9|157591.9|157501.9|157574.9|157484.9|34
1653376820000|2022-05-24 07:20:20|157574.1|157484.1|157581.3|157491.3|157593.5|157503.5|157568.5|157478.5|37
1653376830000|2022-05-24 07:20:30|157581.7|157491.7|157565.2|157475.2|157581.7|157491.7|157564.3|157474.3|35
1653376840000|2022-05-24 07:20:40|157563.8|157473.8|157572.1|157482.1|157576.2|157486.2|157562|157472|36
1653376850000|2022-05-24 07:20:50|157570.1|157480.1|157558.8|157468.8|157571|157481|157549.4|157459.4|29
1653376860000|2022-05-24 07:21:00|157558.7|157468.7|157560.3|157470.3|157563.1|157473.1|157555.2|157465.2|27
1653376870000|2022-05-24 07:21:10|157561.3|157471.3|157562.6|157472.6|157562.6|157472.6|157558.9|157468.9|17
1653376880000|2022-05-24 07:21:20|157573.8|157483.8|157567.1|157477.1|157573.8|157483.8|157566.5|157476.5|32
1653376890000|2022-05-24 07:21:30|157564.9|157474.9|157559.3|157469.3|157567.8|157477.8|157557.8|157467.8|24
1653376900000|2022-05-24 07:21:40|157558.5|157468.5|157566.2|157476.2|157572.7|157482.7|157552.7|157462.7|30
1653376910000|2022-05-24 07:21:50|157560.2|157470.2|157561.8|157471.8|157563.9|157473.9|157551.6|157461.6|26
1653376920000|2022-05-24 07:22:00|157560.2|157470.2|157561.1|157471.1|157562|157472|157556.4|157466.4|27
1653376930000|2022-05-24 07:22:10|157557.9|157467.9|157569.5|157479.5|157587.9|157497.9|157557.9|157467.9|38
1653376940000|2022-05-24 07:22:20|157570|157480|157538.3|157448.3|157577.3|157487.3|157503.3|157413.3|35
1653376950000|2022-05-24 07:22:30|157536.3|157446.3|157519.8|157429.8|157536.3|157446.3|157519.8|157429.8|35
1653376960000|2022-05-24 07:22:40|157517.4|157427.4|157489|157399|157517.4|157427.4|157482.4|157392.4|32
1653376970000|2022-05-24 07:22:50|157486|157396|157494|157404|157494|157404|157458.1|157368.1|30
1653376980000|2022-05-24 07:23:00|157491.3|157401.3|157485.8|157395.8|157493.3|157403.3|157477.8|157387.8|32
1653376990000|2022-05-24 07:23:10|157485.6|157395.6|157492.6|157402.6|157497.7|157407.7|157485|157395|28
1653377000000|2022-05-24 07:23:20|157493.3|157403.3|157525.7|157435.7|157536.6|157446.6|157489.8|157399.8|29
1653377010000|2022-05-24 07:23:30|157534.5|157444.5|157546|157456|157546.3|157456.3|157530.9|157440.9|32
1653377020000|2022-05-24 07:23:40|157546.7|157456.7|157541.1|157451.1|157565.8|157475.8|157541.1|157451.1|36
1653377030000|2022-05-24 07:23:50|157543.6|157453.6|157548.9|157458.9|157550.8|157460.8|157539.8|157449.8|32
1653377040000|2022-05-24 07:24:00|157551|157461|157574.3|157484.3|157589.6|157499.6|157551|157461|37
1653377050000|2022-05-24 07:24:10|157574.7|157484.7|157551.6|157461.6|157574.7|157484.7|157546|157456|35
1653377060000|2022-05-24 07:24:20|157552.5|157462.5|157557.7|157467.7|157575.2|157485.2|157551.4|157461.4|32
1653377070000|2022-05-24 07:24:30|157558.3|157468.3|157570|157480|157581|157491|157557|157467|31
1653377080000|2022-05-24 07:24:40|157568.9|157478.9|157579.7|157489.7|157579.7|157489.7|157557.9|157467.9|30
1653377090000|2022-05-24 07:24:50|157579.2|157489.2|157581|157491|157588.7|157498.7|157576.1|157486.1|36
1653377100000|2022-05-24 07:25:00|157579.7|157489.7|157572.2|157482.2|157579.7|157489.7|157554.9|157464.9|36
1653377110000|2022-05-24 07:25:10|157579.7|157489.7|157578.3|157488.3|157582.2|157492.2|157557.3|157467.3|38
1653377120000|2022-05-24 07:25:20|157575.7|157485.7|157573.4|157483.4|157583.2|157493.2|157573.4|157483.4|26
1653377130000|2022-05-24 07:25:30|157577.8|157487.8|157606.4|157516.4|157606.4|157516.4|157577.1|157487.1|31
1653377140000|2022-05-24 07:25:40|157605.2|157515.2|157606.3|157516.3|157607.4|157517.4|157604.8|157514.8|19
1653377150000|2022-05-24 07:25:50|157607|157517|157606|157516|157607.8|157517.8|157603.1|157513.1|19
1653377160000|2022-05-24 07:26:00|157604.5|157514.5|157607.2|157517.2|157615.2|157525.2|157595.6|157505.6|39
1653377170000|2022-05-24 07:26:10|157606.9|157516.9|157602.9|157512.9|157614.1|157524.1|157600.4|157510.4|26
1653377180000|2022-05-24 07:26:20|157600.5|157510.5|157595.7|157505.7|157621.2|157531.2|157595.7|157505.7|31
1653377190000|2022-05-24 07:26:30|157594.7|157504.7|157633.1|157543.1|157651.5|157561.5|157585.5|157495.5|36
1653377200000|2022-05-24 07:26:40|157634.9|157544.9|157639.5|157549.5|157645.5|157555.5|157633.2|157543.2|30
1653377210000|2022-05-24 07:26:50|157639.4|157549.4|157627.2|157537.2|157643.1|157553.1|157625.2|157535.2|32
1653377220000|2022-05-24 07:27:00|157628.6|157538.6|157604.4|157514.4|157628.6|157538.6|157604.4|157514.4|35
1653377230000|2022-05-24 07:27:10|157605|157515|157598.8|157508.8|157610.8|157520.8|157597.5|157507.5|28
1653377240000|2022-05-24 07:27:20|157601.8|157511.8|157635.3|157545.3|157636.8|157546.8|157601.8|157511.8|28
1653377250000|2022-05-24 07:27:30|157636.3|157546.3|157640.1|157550.1|157641.1|157551.1|157629.4|157539.4|35
1653377260000|2022-05-24 07:27:40|157647.7|157557.7|157641|157551|157650|157560|157638.4|157548.4|29
1653377270000|2022-05-24 07:27:50|157640.9|157550.9|157632.1|157542.1|157646.4|157556.4|157632.1|157542.1|29
1653377280000|2022-05-24 07:28:00|157631.1|157541.1|157590.2|157500.2|157633.5|157543.5|157588.9|157498.9|29
1653377290000|2022-05-24 07:28:10|157590.5|157500.5|157599.3|157509.3|157607.9|157517.9|157590.1|157500.1|33
1653377300000|2022-05-24 07:28:20|157598.6|157508.6|157599.6|157509.6|157602.3|157512.3|157590.1|157500.1|34
1653377310000|2022-05-24 07:28:30|157599|157509|157598.4|157508.4|157601.9|157511.9|157596.9|157506.9|17
1653377320000|2022-05-24 07:28:40|157598|157508|157598.1|157508.1|157602.6|157512.6|157598|157508|25
1653377330000|2022-05-24 07:28:50|157597|157507|157628.6|157538.6|157630.3|157540.3|157593.6|157503.6|23
1653377340000|2022-05-24 07:29:00|157629.5|157539.5|157605.3|157515.3|157629.5|157539.5|157598.6|157508.6|34
1653377350000|2022-05-24 07:29:10|157603.6|157513.6|157597.2|157507.2|157605.1|157515.1|157591.6|157501.6|31
1653377360000|2022-05-24 07:29:20|157598.3|157508.3|157597|157507|157600.9|157510.9|157596.3|157506.3|16
1653377370000|2022-05-24 07:29:30|157596.5|157506.5|157603.2|157513.2|157611.2|157521.2|157596.5|157506.5|25
1653377380000|2022-05-24 07:29:40|157604|157514|157629.3|157539.3|157633.3|157543.3|157602.6|157512.6|28
1653377390000|2022-05-24 07:29:50|157626.2|157536.2|157624|157534|157631.8|157541.8|157618.1|157528.1|31
1653377400000|2022-05-24 07:30:00|157624.8|157534.8|157611.9|157521.9|157640.4|157550.4|157606.2|157516.2|38
1653377410000|2022-05-24 07:30:10|157610.9|157520.9|157617|157527|157638.4|157548.4|157604.1|157514.1|38
1653377420000|2022-05-24 07:30:20|157618.4|157528.4|157625.2|157535.2|157641.4|157551.4|157618.4|157528.4|36
1653377430000|2022-05-24 07:30:30|157620.8|157530.8|157622.2|157532.2|157629|157539|157608.9|157518.9|35
1653377440000|2022-05-24 07:30:40|157618.1|157528.1|157608.5|157518.5|157618.1|157528.1|157604.9|157514.9|32
1653377450000|2022-05-24 07:30:50|157609|157519|157607.1|157517.1|157619.9|157529.9|157603.9|157513.9|24
1653377460000|2022-05-24 07:31:00|157607.7|157517.7|157604.5|157514.5|157614.8|157524.8|157601.2|157511.2|33
1653377470000|2022-05-24 07:31:10|157606.3|157516.3|157634.3|157544.3|157638.4|157548.4|157606.2|157516.2|36
1653377480000|2022-05-24 07:31:20|157632.5|157542.5|157638.8|157548.8|157641.5|157551.5|157623.9|157533.9|37
1653377490000|2022-05-24 07:31:30|157639|157549|157643.5|157553.5|157650.4|157560.4|157622.4|157532.4|36
1653377500000|2022-05-24 07:31:40|157642|157552|157643.6|157553.6|157647.3|157557.3|157634.1|157544.1|36
1653377510000|2022-05-24 07:31:50|157643.5|157553.5|157650.8|157560.8|157652.8|157562.8|157641.6|157551.6|31
1653377520000|2022-05-24 07:32:00|157649.4|157559.4|157699.8|157609.8|157701.9|157611.9|157649.4|157559.4|39
1653377530000|2022-05-24 07:32:10|157699.6|157609.6|157700.4|157610.4|157701.7|157611.7|157684.1|157594.1|37
1653377540000|2022-05-24 07:32:20|157697.7|157607.7|157686.7|157596.7|157698.8|157608.8|157685.8|157595.8|33
1653377550000|2022-05-24 07:32:30|157684.3|157594.3|157696.2|157606.2|157699.3|157609.3|157684.3|157594.3|31
1653377560000|2022-05-24 07:32:40|157697|157607|157701|157611|157705.3|157615.3|157694.8|157604.8|36
1653377570000|2022-05-24 07:32:50|157702.2|157612.2|157698|157608|157703.2|157613.2|157683.4|157593.4|37
1653377580000|2022-05-24 07:33:00|157698.2|157608.2|157734.8|157644.8|157739.2|157649.2|157695.1|157605.1|29
1653377590000|2022-05-24 07:33:10|157738.6|157648.6|157735.3|157645.3|157761.4|157671.4|157722.6|157632.6|36
1653377600000|2022-05-24 07:33:20|157733.4|157643.4|157733.3|157643.3|157736.5|157646.5|157729.7|157639.7|28
1653377610000|2022-05-24 07:33:30|157733|157643|157753.1|157663.1|157753.1|157663.1|157728.2|157638.2|30
1653377620000|2022-05-24 07:33:40|157751.8|157661.8|157790.9|157700.9|157790.9|157700.9|157751.7|157661.7|26
1653377630000|2022-05-24 07:33:50|157791.2|157701.2|157789|157699|157799.5|157709.5|157778.5|157688.5|37
1653377640000|2022-05-24 07:34:00|157789.5|157699.5|157783.3|157693.3|157789.5|157699.5|157768.3|157678.3|33
1653377650000|2022-05-24 07:34:10|157779|157689|157796.5|157706.5|157798.9|157708.9|157774.7|157684.7|34
1653377660000|2022-05-24 07:34:20|157794.3|157704.3|157919|157829|157925.1|157835.1|157794.3|157704.3|29
1653377670000|2022-05-24 07:34:30|157917.3|157827.3|157868.7|157778.7|157920.8|157830.8|157863.9|157773.9|25
1653377680000|2022-05-24 07:34:40|157866.7|157776.7|157866.5|157776.5|157872.1|157782.1|157864.2|157774.2|19
1653377690000|2022-05-24 07:34:50|157865.8|157775.8|157853.9|157763.9|157872.4|157782.4|157853.9|157763.9|19
1653377700000|2022-05-24 07:35:00|157852.1|157762.1|157923|157833|157932.6|157842.6|157852.1|157762.1|32
1653377710000|2022-05-24 07:35:10|157922.1|157832.1|157985.4|157895.4|157988.8|157898.8|157921.5|157831.5|25
1653377720000|2022-05-24 07:35:20|157984.1|157894.1|157924|157834|157984.1|157894.1|157920.6|157830.6|28
1653377730000|2022-05-24 07:35:30|157923.7|157833.7|157893.1|157803.1|157923.7|157833.7|157872.9|157782.9|28
1653377740000|2022-05-24 07:35:40|157893.9|157803.9|157944|157854|157949.2|157859.2|157888.8|157798.8|38
1653377750000|2022-05-24 07:35:50|157948.8|157858.8|157917.5|157827.5|157948.8|157858.8|157882.2|157792.2|37
1653377760000|2022-05-24 07:36:00|157916.6|157826.6|157920|157830|157924.4|157834.4|157913.4|157823.4|29
1653377770000|2022-05-24 07:36:10|157920.3|157830.3|157917.2|157827.2|157926|157836|157917.2|157827.2|22
1653377780000|2022-05-24 07:36:20|157917.4|157827.4|157902.9|157812.9|157923.7|157833.7|157896|157806|28
1653377790000|2022-05-24 07:36:30|157901.7|157811.7|157902|157812|157906.9|157816.9|157898.2|157808.2|30
1653377800000|2022-05-24 07:36:40|157901.2|157811.2|157906.3|157816.3|157907.5|157817.5|157900.8|157810.8|25
1653377810000|2022-05-24 07:36:50|157907|157817|157964.4|157874.4|157973.5|157883.5|157906.6|157816.6|33
1653377820000|2022-05-24 07:37:00|157963.7|157873.7|157959.9|157869.9|157964.2|157874.2|157956.6|157866.6|29
1653377830000|2022-05-24 07:37:10|157960|157870|157921.3|157831.3|157962.1|157872.1|157921.3|157831.3|28
1653377840000|2022-05-24 07:37:20|157923.5|157833.5|157863.6|157773.6|157923.5|157833.5|157862.5|157772.5|29
1653377850000|2022-05-24 07:37:30|157862.9|157772.9|157910.4|157820.4|157910.4|157820.4|157858.8|157768.8|23
1653377860000|2022-05-24 07:37:40|157908.9|157818.9|157922.2|157832.2|157922.2|157832.2|157906|157816|25
1653377870000|2022-05-24 07:37:50|157922.7|157832.7|157948.4|157858.4|157952.8|157862.8|157922.4|157832.4|24
1653377880000|2022-05-24 07:38:00|157948.2|157858.2|157947.5|157857.5|157953.8|157863.8|157942.7|157852.7|34
1653377890000|2022-05-24 07:38:10|157948|157858|157927.9|157837.9|157950.5|157860.5|157922.6|157832.6|24
1653377900000|2022-05-24 07:38:20|157928.1|157838.1|157922.4|157832.4|157932.8|157842.8|157919.2|157829.2|28
1653377910000|2022-05-24 07:38:30|157922.7|157832.7|157920.1|157830.1|157923.2|157833.2|157920|157830|16
1653377920000|2022-05-24 07:38:40|157923.3|157833.3|157913.4|157823.4|157927.6|157837.6|157913.4|157823.4|25
1653377930000|2022-05-24 07:38:50|157915.6|157825.6|157924.9|157834.9|157926.1|157836.1|157914.6|157824.6|20
1653377940000|2022-05-24 07:39:00|157922.2|157832.2|157915.8|157825.8|157922.2|157832.2|157915.8|157825.8|18
1653377950000|2022-05-24 07:39:10|157909.6|157819.6|157906|157816|157909.6|157819.6|157898.5|157808.5|26
1653377960000|2022-05-24 07:39:20|157906.7|157816.7|157901.5|157811.5|157906.7|157816.7|157900.3|157810.3|22
1653377970000|2022-05-24 07:39:30|157900.7|157810.7|157881.9|157791.9|157900.7|157810.7|157846.3|157756.3|31
1653377980000|2022-05-24 07:39:40|157879.3|157789.3|157877.2|157787.2|157882|157792|157875.8|157785.8|27
1653377990000|2022-05-24 07:39:50|157877.1|157787.1|157850.6|157760.6|157877.3|157787.3|157848.7|157758.7|31
1653378000000|2022-05-24 07:40:00|157851.6|157761.6|157859.9|157769.9|157875.7|157785.7|157851.6|157761.6|34
1653378010000|2022-05-24 07:40:10|157856.4|157766.4|157871|157781|157875.4|157785.4|157856.4|157766.4|38
1653378020000|2022-05-24 07:40:20|157870.9|157780.9|157867.4|157777.4|157876.6|157786.6|157860.2|157770.2|30
1653378030000|2022-05-24 07:40:30|157866.6|157776.6|157853.7|157763.7|157871.1|157781.1|157853|157763|33
1653378040000|2022-05-24 07:40:40|157853.6|157763.6|157852.9|157762.9|157856.3|157766.3|157848.7|157758.7|32
1653378050000|2022-05-24 07:40:50|157853.8|157763.8|157831.5|157741.5|157853.8|157763.8|157821.9|157731.9|36
1653378060000|2022-05-24 07:41:00|157831.3|157741.3|157827.7|157737.7|157838|157748|157827.6|157737.6|36
1653378070000|2022-05-24 07:41:10|157823.2|157733.2|157823.2|157733.2|157828|157738|157819.8|157729.8|32
1653378080000|2022-05-24 07:41:20|157824.9|157734.9|157760.6|157670.6|157825.4|157735.4|157757.8|157667.8|31
1653378090000|2022-05-24 07:41:30|157762.1|157672.1|157761.2|157671.2|157765.2|157675.2|157756.1|157666.1|21
1653378100000|2022-05-24 07:41:40|157762.8|157672.8|157800.8|157710.8|157800.8|157710.8|157762.8|157672.8|29
1653378110000|2022-05-24 07:41:50|157791.3|157701.3|157791.1|157701.1|157799.4|157709.4|157778|157688|32
1653378120000|2022-05-24 07:42:00|157785.5|157695.5|157786.9|157696.9|157794.4|157704.4|157782.8|157692.8|17
1653378130000|2022-05-24 07:42:10|157789.9|157699.9|157817.8|157727.8|157828.1|157738.1|157789.9|157699.9|23
1653378140000|2022-05-24 07:42:20|157815.7|157725.7|157827.9|157737.9|157851.2|157761.2|157811.6|157721.6|33
1653378150000|2022-05-24 07:42:30|157824.5|157734.5|157794.3|157704.3|157824.5|157734.5|157794.3|157704.3|37
1653378160000|2022-05-24 07:42:40|157795.1|157705.1|157798.5|157708.5|157798.5|157708.5|157766.2|157676.2|31
1653378170000|2022-05-24 07:42:50|157804.5|157714.5|157797.6|157707.6|157804.5|157714.5|157797.5|157707.5|18
1653378180000|2022-05-24 07:43:00|157797|157707|157800.6|157710.6|157800.6|157710.6|157791.4|157701.4|23
1653378190000|2022-05-24 07:43:10|157799.9|157709.9|157800.1|157710.1|157800.2|157710.2|157789.8|157699.8|27
1653378200000|2022-05-24 07:43:20|157801.4|157711.4|157786.6|157696.6|157804.6|157714.6|157777.9|157687.9|29
1653378210000|2022-05-24 07:43:30|157784.9|157694.9|157795.8|157705.8|157795.8|157705.8|157778.5|157688.5|30
1653378220000|2022-05-24 07:43:40|157781|157691|157783.5|157693.5|157790|157700|157776.7|157686.7|28
1653378230000|2022-05-24 07:43:50|157784.3|157694.3|157759.7|157669.7|157784.3|157694.3|157753.3|157663.3|32
1653378240000|2022-05-24 07:44:00|157763.1|157673.1|157785.2|157695.2|157785.8|157695.8|157743.9|157653.9|28
1653378250000|2022-05-24 07:44:10|157784.8|157694.8|157773.3|157683.3|157784.8|157694.8|157770.1|157680.1|36
1653378260000|2022-05-24 07:44:20|157774.7|157684.7|157777.7|157687.7|157779|157689|157771.6|157681.6|24
1653378270000|2022-05-24 07:44:30|157779.7|157689.7|157766.5|157676.5|157779.7|157689.7|157766.3|157676.3|29
1653378280000|2022-05-24 07:44:40|157766.7|157676.7|157754.3|157664.3|157769.6|157679.6|157739.6|157649.6|33
1653378290000|2022-05-24 07:44:50|157774.9|157684.9|157772.9|157682.9|157777.4|157687.4|157766.3|157676.3|32
1653378300000|2022-05-24 07:45:00|157774.3|157684.3|157778|157688|157780|157690|157769.7|157679.7|20
1653378310000|2022-05-24 07:45:10|157777.5|157687.5|157777.4|157687.4|157777.8|157687.8|157774.7|157684.7|19
1653378320000|2022-05-24 07:45:20|157777.7|157687.7|157834.2|157744.2|157840|157750|157777.4|157687.4|26
1653378330000|2022-05-24 07:45:30|157835.5|157745.5|157831.5|157741.5|157835.5|157745.5|157829.8|157739.8|19
1653378340000|2022-05-24 07:45:40|157836.6|157746.6|157836.7|157746.7|157841.6|157751.6|157834.1|157744.1|22
1653378350000|2022-05-24 07:45:50|157837|157747|157849|157759|157853|157763|157836.5|157746.5|24
1653378360000|2022-05-24 07:46:00|157849.5|157759.5|157876.4|157786.4|157876.4|157786.4|157848.5|157758.5|25
1653378370000|2022-05-24 07:46:10|157879.5|157789.5|157863.7|157773.7|157880.8|157790.8|157860.7|157770.7|29
1653378380000|2022-05-24 07:46:20|157870.3|157780.3|157887.7|157797.7|157888.6|157798.6|157868.3|157778.3|30
1653378390000|2022-05-24 07:46:30|157887.6|157797.6|157882|157792|157887.6|157797.6|157882|157792|28
1653378400000|2022-05-24 07:46:40|157881.8|157791.8|157874.4|157784.4|157882.3|157792.3|157873.6|157783.6|16
1653378410000|2022-05-24 07:46:50|157873.1|157783.1|157873.9|157783.9|157876.2|157786.2|157871.2|157781.2|9
1653378420000|2022-05-24 07:47:00|157873.6|157783.6|157829.6|157739.6|157875|157785|157829.6|157739.6|23
1653378430000|2022-05-24 07:47:10|157828.1|157738.1|157827.2|157737.2|157841.6|157751.6|157802.6|157712.6|35
1653378440000|2022-05-24 07:47:20|157829.9|157739.9|157826.6|157736.6|157830.4|157740.4|157826.6|157736.6|18
1653378450000|2022-05-24 07:47:30|157828.1|157738.1|157827.5|157737.5|157828.8|157738.8|157827.3|157737.3|20
1653378460000|2022-05-24 07:47:40|157829.4|157739.4|157843.4|157753.4|157844.8|157754.8|157829.1|157739.1|22
1653378470000|2022-05-24 07:47:50|157843.6|157753.6|157849|157759|157874.7|157784.7|157843.6|157753.6|36
1653378480000|2022-05-24 07:48:00|157848.6|157758.6|157846.2|157756.2|157854.5|157764.5|157846.2|157756.2|28
1653378490000|2022-05-24 07:48:10|157846|157756|157838.1|157748.1|157846|157756|157835.9|157745.9|27
1653378500000|2022-05-24 07:48:20|157838.7|157748.7|157847.3|157757.3|157852.3|157762.3|157838.3|157748.3|26
1653378510000|2022-05-24 07:48:30|157848|157758|157855.2|157765.2|157855.2|157765.2|157847.6|157757.6|19
1653378520000|2022-05-24 07:48:40|157855.3|157765.3|157845.1|157755.1|157855.3|157765.3|157842|157752|15
1653378530000|2022-05-24 07:48:50|157843.8|157753.8|157842|157752|157845.1|157755.1|157841.3|157751.3|15
1653378540000|2022-05-24 07:49:00|157841.9|157751.9|157793.8|157703.8|157842|157752|157793.2|157703.2|28
1653378550000|2022-05-24 07:49:10|157794.5|157704.5|157815.4|157725.4|157815.5|157725.5|157793.4|157703.4|21
1653378560000|2022-05-24 07:49:20|157815.7|157725.7|157815.9|157725.9|157817.6|157727.6|157813.9|157723.9|23
1653378570000|2022-05-24 07:49:30|157813.6|157723.6|157815.2|157725.2|157815.7|157725.7|157806.3|157716.3|22
1653378580000|2022-05-24 07:49:40|157815.9|157725.9|157837.3|157747.3|157844.2|157754.2|157815.9|157725.9|30
1653378590000|2022-05-24 07:49:50|157838.7|157748.7|157873.2|157783.2|157874.6|157784.6|157838.7|157748.7|27
1653378600000|2022-05-24 07:50:00|157880|157790|157895.9|157805.9|157908.6|157818.6|157880|157790|37
1653378610000|2022-05-24 07:50:10|157899.6|157809.6|157900.5|157810.5|157903.5|157813.5|157891.3|157801.3|31
1653378620000|2022-05-24 07:50:20|157903|157813|157900.1|157810.1|157903.1|157813.1|157887.6|157797.6|34
1653378630000|2022-05-24 07:50:30|157899.7|157809.7|157892.7|157802.7|157908.1|157818.1|157891.9|157801.9|33
1653378640000|2022-05-24 07:50:40|157889.7|157799.7|157884.4|157794.4|157903.4|157813.4|157872|157782|37
1653378650000|2022-05-24 07:50:50|157881.1|157791.1|157873.2|157783.2|157881.7|157791.7|157873.2|157783.2|18
1653378660000|2022-05-24 07:51:00|157875.8|157785.8|157881.7|157791.7|157902.3|157812.3|157873|157783|33
1653378670000|2022-05-24 07:51:10|157881.6|157791.6|157821.7|157731.7|157881.6|157791.6|157821.7|157731.7|34
1653378680000|2022-05-24 07:51:20|157821.1|157731.1|157820.1|157730.1|157832.4|157742.4|157818.8|157728.8|29
1653378690000|2022-05-24 07:51:30|157819.7|157729.7|157789|157699|157824.8|157734.8|157771.9|157681.9|36
1653378700000|2022-05-24 07:51:40|157791.8|157701.8|157744.6|157654.6|157791.8|157701.8|157742.5|157652.5|35
1653378710000|2022-05-24 07:51:50|157747.4|157657.4|157787.4|157697.4|157790.7|157700.7|157746.3|157656.3|33
1653378720000|2022-05-24 07:52:00|157781.6|157691.6|157767.6|157677.6|157787.4|157697.4|157751.7|157661.7|35
1653378730000|2022-05-24 07:52:10|157768.2|157678.2|157762.2|157672.2|157768.2|157678.2|157762.2|157672.2|31
1653378740000|2022-05-24 07:52:20|157764.4|157674.4|157767.5|157677.5|157774.8|157684.8|157763.2|157673.2|31
1653378750000|2022-05-24 07:52:30|157767.8|157677.8|157767.6|157677.6|157769.3|157679.3|157762.6|157672.6|35
1653378760000|2022-05-24 07:52:40|157767.9|157677.9|157779.5|157689.5|157781.1|157691.1|157766.9|157676.9|31
1653378770000|2022-05-24 07:52:50|157776.1|157686.1|157766.8|157676.8|157779.8|157689.8|157766.1|157676.1|36
1653378780000|2022-05-24 07:53:00|157763.5|157673.5|157747.9|157657.9|157772.6|157682.6|157747.9|157657.9|35
1653378790000|2022-05-24 07:53:10|157752.1|157662.1|157755.3|157665.3|157762.3|157672.3|157751.2|157661.2|28
1653378800000|2022-05-24 07:53:20|157755.9|157665.9|157754.8|157664.8|157756.3|157666.3|157752.3|157662.3|27
1653378810000|2022-05-24 07:53:30|157758.2|157668.2|157758.9|157668.9|157760|157670|157757.6|157667.6|17
1653378820000|2022-05-24 07:53:40|157760.2|157670.2|157767.2|157677.2|157767.2|157677.2|157759.3|157669.3|22
1653378830000|2022-05-24 07:53:50|157767.6|157677.6|157764.4|157674.4|157767.6|157677.6|157759.4|157669.4|27
1653378840000|2022-05-24 07:54:00|157765.9|157675.9|157767.2|157677.2|157768.7|157678.7|157764.4|157674.4|23
1653378850000|2022-05-24 07:54:10|157770.5|157680.5|157765.5|157675.5|157780|157690|157762.7|157672.7|29
1653378860000|2022-05-24 07:54:20|157765.3|157675.3|157774.7|157684.7|157775.6|157685.6|157764.5|157674.5|19
1653378870000|2022-05-24 07:54:30|157774.4|157684.4|157769.5|157679.5|157774.4|157684.4|157767.1|157677.1|23
1653378880000|2022-05-24 07:54:40|157769.6|157679.6|157766.2|157676.2|157772.9|157682.9|157760.6|157670.6|32
1653378890000|2022-05-24 07:54:50|157766.6|157676.6|157738.1|157648.1|157767.3|157677.3|157731.8|157641.8|38
1653378900000|2022-05-24 07:55:00|157737.4|157647.4|157742.6|157652.6|157744.8|157654.8|157727.6|157637.6|31
1653378910000|2022-05-24 07:55:10|157743.3|157653.3|157742.7|157652.7|157745.8|157655.8|157738.8|157648.8|30
1653378920000|2022-05-24 07:55:20|157730|157640|157744.2|157654.2|157761.2|157671.2|157728|157638|29
1653378930000|2022-05-24 07:55:30|157743.5|157653.5|157731.5|157641.5|157762.2|157672.2|157728.3|157638.3|29
1653378940000|2022-05-24 07:55:40|157734.7|157644.7|157738.3|157648.3|157748.5|157658.5|157728.5|157638.5|29
1653378950000|2022-05-24 07:55:50|157737.4|157647.4|157751|157661|157755.1|157665.1|157735|157645|25
1653378960000|2022-05-24 07:56:00|157754|157664|157765.2|157675.2|157766|157676|157749.4|157659.4|28
1653378970000|2022-05-24 07:56:10|157785.6|157695.6|157753.9|157663.9|157810.2|157720.2|157753.9|157663.9|35
1653378980000|2022-05-24 07:56:20|157754|157664|157761|157671|157761|157671|157754|157664|23
1653378990000|2022-05-24 07:56:30|157763.7|157673.7|157757.8|157667.8|157769.5|157679.5|157755.1|157665.1|32
1653379000000|2022-05-24 07:56:40|157757.7|157667.7|157764.8|157674.8|157764.8|157674.8|157756|157666|22
1653379010000|2022-05-24 07:56:50|157764.3|157674.3|157759.1|157669.1|157766|157676|157757.3|157667.3|22
1653379020000|2022-05-24 07:57:00|157758.8|157668.8|157750.5|157660.5|157758.8|157668.8|157738|157648|33
1653379030000|2022-05-24 07:57:10|157751.6|157661.6|157762.6|157672.6|157762.6|157672.6|157750.3|157660.3|34
1653379040000|2022-05-24 07:57:20|157762|157672|157798.9|157708.9|157798.9|157708.9|157748.8|157658.8|32
1653379050000|2022-05-24 07:57:30|157799.6|157709.6|157775.3|157685.3|157799.6|157709.6|157749.2|157659.2|34
1653379060000|2022-05-24 07:57:40|157773.5|157683.5|157767.6|157677.6|157784.3|157694.3|157755.5|157665.5|36
1653379070000|2022-05-24 07:57:50|157768.4|157678.4|157748.9|157658.9|157768.4|157678.4|157746.8|157656.8|32
1653379080000|2022-05-24 07:58:00|157748.5|157658.5|157731.1|157641.1|157751.1|157661.1|157728.4|157638.4|23
1653379090000|2022-05-24 07:58:10|157731.6|157641.6|157724.9|157634.9|157731.6|157641.6|157719.9|157629.9|40
1653379100000|2022-05-24 07:58:20|157725.3|157635.3|157722.1|157632.1|157729.7|157639.7|157721.9|157631.9|33
1653379110000|2022-05-24 07:58:30|157724|157634|157735.2|157645.2|157746.8|157656.8|157722.7|157632.7|37
1653379120000|2022-05-24 07:58:40|157733.8|157643.8|157728.8|157638.8|157739.5|157649.5|157722.5|157632.5|33
1653379130000|2022-05-24 07:58:50|157730.1|157640.1|157732.7|157642.7|157735.1|157645.1|157722.7|157632.7|36
1653379140000|2022-05-24 07:59:00|157734.2|157644.2|157735.5|157645.5|157745.9|157655.9|157733.8|157643.8|30
1653379150000|2022-05-24 07:59:10|157734.2|157644.2|157754.3|157664.3|157756.2|157666.2|157733.4|157643.4|37
1653379160000|2022-05-24 07:59:20|157753.5|157663.5|157750.2|157660.2|157764.1|157674.1|157739.9|157649.9|34
1653379170000|2022-05-24 07:59:30|157751.3|157661.3|157747.7|157657.7|157755.2|157665.2|157740.5|157650.5|38
1653379180000|2022-05-24 07:59:40|157749.1|157659.1|157661.6|157571.6|157750.1|157660.1|157658.7|157568.7|37
1653379190000|2022-05-24 07:59:50|157656.2|157566.2|157640.1|157550.1|157656.2|157566.2|157638.3|157548.3|30
1653379200000|2022-05-24 08:00:00|157638.6|157548.6|157648.3|157558.3|157650.5|157560.5|157634|157544|30
1653379210000|2022-05-24 08:00:10|157646.6|157556.6|157653.9|157563.9|157658.2|157568.2|157636.6|157546.6|33
1653379220000|2022-05-24 08:00:20|157651.6|157561.6|157646.8|157556.8|157653.6|157563.6|157640.8|157550.8|29
1653379230000|2022-05-24 08:00:30|157646.5|157556.5|157649.2|157559.2|157649.8|157559.8|157632.2|157542.2|34
1653379240000|2022-05-24 08:00:40|157649|157559|157652.3|157562.3|157654.1|157564.1|157644.7|157554.7|32
1653379250000|2022-05-24 08:00:50|157651.9|157561.9|157649.1|157559.1|157653.2|157563.2|157648.8|157558.8|25
1653379260000|2022-05-24 08:01:00|157648.9|157558.9|157650.2|157560.2|157652.4|157562.4|157647.2|157557.2|24
1653379270000|2022-05-24 08:01:10|157650.6|157560.6|157644.9|157554.9|157650.6|157560.6|157639.8|157549.8|35
1653379280000|2022-05-24 08:01:20|157643.2|157553.2|157636.1|157546.1|157654.1|157564.1|157631.6|157541.6|35
1653379290000|2022-05-24 08:01:30|157637.7|157547.7|157643.9|157553.9|157653.6|157563.6|157630.3|157540.3|31
1653379300000|2022-05-24 08:01:40|157645.6|157555.6|157646.4|157556.4|157655.1|157565.1|157645.4|157555.4|32
1653379310000|2022-05-24 08:01:50|157646.1|157556.1|157640.5|157550.5|157647.3|157557.3|157638.3|157548.3|26
1653379320000|2022-05-24 08:02:00|157634.1|157544.1|157631.7|157541.7|157640.9|157550.9|157625.7|157535.7|33
1653379330000|2022-05-24 08:02:10|157634|157544|157650.4|157560.4|157651.2|157561.2|157623.1|157533.1|33
1653379340000|2022-05-24 08:02:20|157647.8|157557.8|157659.9|157569.9|157660.4|157570.4|157647.8|157557.8|34
1653379350000|2022-05-24 08:02:30|157660.1|157570.1|157656.8|157566.8|157660.1|157570.1|157655.9|157565.9|29
1653379360000|2022-05-24 08:02:40|157656.7|157566.7|157657.8|157567.8|157657.8|157567.8|157652.9|157562.9|30
1653379370000|2022-05-24 08:02:50|157658.9|157568.9|157655.3|157565.3|157659.5|157569.5|157655.2|157565.2|24
1653379380000|2022-05-24 08:03:00|157656|157566|157619.6|157529.6|157656|157566|157619.6|157529.6|34
1653379390000|2022-05-24 08:03:10|157620.4|157530.4|157603.2|157513.2|157626.9|157536.9|157593.8|157503.8|34
1653379400000|2022-05-24 08:03:20|157603.3|157513.3|157595.1|157505.1|157605.7|157515.7|157589|157499|36
1653379410000|2022-05-24 08:03:30|157596.5|157506.5|157591.1|157501.1|157610.7|157520.7|157589.8|157499.8|34
1653379420000|2022-05-24 08:03:40|157591.8|157501.8|157598.8|157508.8|157607.2|157517.2|157591.2|157501.2|30
1653379430000|2022-05-24 08:03:50|157599.3|157509.3|157597.5|157507.5|157607.7|157517.7|157597.2|157507.2|26
1653379440000|2022-05-24 08:04:00|157595.6|157505.6|157615.6|157525.6|157616.5|157526.5|157595.6|157505.6|28
1653379450000|2022-05-24 08:04:10|157618|157528|157610.5|157520.5|157618|157528|157601.4|157511.4|30
1653379460000|2022-05-24 08:04:20|157606.3|157516.3|157598.9|157508.9|157613.4|157523.4|157598.9|157508.9|36
1653379470000|2022-05-24 08:04:30|157600.2|157510.2|157597.5|157507.5|157611.3|157521.3|157597.2|157507.2|31
1653379480000|2022-05-24 08:04:40|157597.6|157507.6|157601|157511|157603.7|157513.7|157594.3|157504.3|30
1653379490000|2022-05-24 08:04:50|157593.7|157503.7|157589.7|157499.7|157600.6|157510.6|157587.3|157497.3|30
1653379500000|2022-05-24 08:05:00|157593.3|157503.3|157594.7|157504.7|157599.4|157509.4|157590.2|157500.2|29
1653379510000|2022-05-24 08:05:10|157593.8|157503.8|157475.2|157385.2|157598.3|157508.3|157475.2|157385.2|19
1653379520000|2022-05-24 08:05:20|157478|157388|157478.3|157388.3|157483.5|157393.5|157469.7|157379.7|35
1653379530000|2022-05-24 08:05:30|157478.6|157388.6|157488|157398|157488.6|157398.6|157477.4|157387.4|24
1653379540000|2022-05-24 08:05:40|157485.6|157395.6|157484.1|157394.1|157487.9|157397.9|157480.3|157390.3|33
1653379550000|2022-05-24 08:05:50|157481.9|157391.9|157482.1|157392.1|157484.4|157394.4|157480.4|157390.4|30
1653379560000|2022-05-24 08:06:00|157483.7|157393.7|157488.6|157398.6|157499.9|157409.9|157481.5|157391.5|36
1653379570000|2022-05-24 08:06:10|157491.8|157401.8|157493.1|157403.1|157497.7|157407.7|157486.2|157396.2|30
1653379580000|2022-05-24 08:06:20|157489|157399|157486.9|157396.9|157489|157399|157483.7|157393.7|29
1653379590000|2022-05-24 08:06:30|157488|157398|157489.3|157399.3|157489.5|157399.5|157485.7|157395.7|26
1653379600000|2022-05-24 08:06:40|157486.8|157396.8|157492.2|157402.2|157493.1|157403.1|157486.8|157396.8|31
1653379610000|2022-05-24 08:06:50|157491.9|157401.9|157496.8|157406.8|157498.4|157408.4|157488.9|157398.9|30
1653379620000|2022-05-24 08:07:00|157497.1|157407.1|157492.7|157402.7|157498.2|157408.2|157491.2|157401.2|31
1653379630000|2022-05-24 08:07:10|157492.6|157402.6|157491.2|157401.2|157493.4|157403.4|157488|157398|30
1653379640000|2022-05-24 08:07:20|157492.6|157402.6|157499.7|157409.7|157508.5|157418.5|157492.6|157402.6|32
1653379650000|2022-05-24 08:07:30|157507.8|157417.8|157501.8|157411.8|157507.8|157417.8|157490.9|157400.9|37
1653379660000|2022-05-24 08:07:40|157506.2|157416.2|157503.8|157413.8|157509.3|157419.3|157502.9|157412.9|29
1653379670000|2022-05-24 08:07:50|157504.3|157414.3|157509|157419|157509|157419|157499.3|157409.3|29
1653379680000|2022-05-24 08:08:00|157508.6|157418.6|157506.2|157416.2|157511.1|157421.1|157502.3|157412.3|34
1653379690000|2022-05-24 08:08:10|157506.5|157416.5|157499.3|157409.3|157507.7|157417.7|157499.2|157409.2|22
1653379700000|2022-05-24 08:08:20|157499.2|157409.2|157481.1|157391.1|157499.8|157409.8|157479|157389|36
1653379710000|2022-05-24 08:08:30|157486.3|157396.3|157512.1|157422.1|157512.4|157422.4|157486.1|157396.1|36
1653379720000|2022-05-24 08:08:40|157539.5|157449.5|157545.8|157455.8|157559.9|157469.9|157539.5|157449.5|26
1653379730000|2022-05-24 08:08:50|157545.6|157455.6|157539.1|157449.1|157558.2|157468.2|157528.6|157438.6|28
1653379740000|2022-05-24 08:09:00|157549.4|157459.4|157552|157462|157552|157462|157540|157450|31
1653379750000|2022-05-24 08:09:10|157548.3|157458.3|157585.5|157495.5|157589.4|157499.4|157541.4|157451.4|32
1653379760000|2022-05-24 08:09:20|157587|157497|157581.2|157491.2|157612.2|157522.2|157579|157489|33
1653379770000|2022-05-24 08:09:30|157583.7|157493.7|157589.3|157499.3|157589.3|157499.3|157581.4|157491.4|27
1653379780000|2022-05-24 08:09:40|157592.1|157502.1|157592.5|157502.5|157595.6|157505.6|157590.6|157500.6|25
1653379790000|2022-05-24 08:09:50|157592.4|157502.4|157590.8|157500.8|157594.9|157504.9|157590.5|157500.5|31
1653379800000|2022-05-24 08:10:00|157594.7|157504.7|157600.6|157510.6|157607.7|157517.7|157593.4|157503.4|33
1653379810000|2022-05-24 08:10:10|157600.9|157510.9|157585.5|157495.5|157600.9|157510.9|157581.7|157491.7|33
1653379820000|2022-05-24 08:10:20|157584.9|157494.9|157585.5|157495.5|157585.8|157495.8|157583.2|157493.2|21
1653379830000|2022-05-24 08:10:30|157585.7|157495.7|157594.5|157504.5|157594.5|157504.5|157584.1|157494.1|24
1653379840000|2022-05-24 08:10:40|157594.3|157504.3|157600.6|157510.6|157611.1|157521.1|157594.3|157504.3|30
1653379850000|2022-05-24 08:10:50|157602.1|157512.1|157582.9|157492.9|157602.1|157512.1|157577.6|157487.6|23
1653379860000|2022-05-24 08:11:00|157581.5|157491.5|157586.9|157496.9|157591.4|157501.4|157580.3|157490.3|25
1653379870000|2022-05-24 08:11:10|157588.6|157498.6|157583.1|157493.1|157591.1|157501.1|157582.6|157492.6|33
1653379880000|2022-05-24 08:11:20|157583.3|157493.3|157517.4|157427.4|157583.3|157493.3|157511.1|157421.1|39
1653379890000|2022-05-24 08:11:30|157518.1|157428.1|157515.6|157425.6|157522.7|157432.7|157511.2|157421.2|35
1653379900000|2022-05-24 08:11:40|157516.1|157426.1|157545.7|157455.7|157547.7|157457.7|157504.4|157414.4|34
1653379910000|2022-05-24 08:11:50|157547|157457|157551.7|157461.7|157557.8|157467.8|157545.2|157455.2|35
1653379920000|2022-05-24 08:12:00|157552.4|157462.4|157548.1|157458.1|157552.8|157462.8|157545.1|157455.1|25
1653379930000|2022-05-24 08:12:10|157548.9|157458.9|157551.2|157461.2|157551.2|157461.2|157543.3|157453.3|28
1653379940000|2022-05-24 08:12:20|157552.2|157462.2|157552.3|157462.3|157557.2|157467.2|157550.5|157460.5|27
1653379950000|2022-05-24 08:12:30|157551.5|157461.5|157548|157458|157553.3|157463.3|157547.1|157457.1|26
1653379960000|2022-05-24 08:12:40|157548.2|157458.2|157554.2|157464.2|157557.9|157467.9|157547.1|157457.1|30
1653379970000|2022-05-24 08:12:50|157554.4|157464.4|157554.4|157464.4|157556.5|157466.5|157552.4|157462.4|25
1653379980000|2022-05-24 08:13:00|157553.4|157463.4|157560|157470|157571.7|157481.7|157553.2|157463.2|35
1653379990000|2022-05-24 08:13:10|157559.2|157469.2|157550.9|157460.9|157562.6|157472.6|157550.9|157460.9|27
1653380000000|2022-05-24 08:13:20|157551.8|157461.8|157552.1|157462.1|157553.9|157463.9|157543|157453|33
1653380010000|2022-05-24 08:13:30|157551.7|157461.7|157545.8|157455.8|157553.5|157463.5|157545.5|157455.5|23
1653380020000|2022-05-24 08:13:40|157546.8|157456.8|157618.9|157528.9|157619.7|157529.7|157546.3|157456.3|33
1653380030000|2022-05-24 08:13:50|157613.5|157523.5|157592.4|157502.4|157613.5|157523.5|157592.4|157502.4|30
1653380040000|2022-05-24 08:14:00|157590.1|157500.1|157592|157502|157594.9|157504.9|157589.6|157499.6|19
1653380050000|2022-05-24 08:14:10|157592.3|157502.3|157579|157489|157592.3|157502.3|157578.9|157488.9|18
1653380060000|2022-05-24 08:14:20|157579.3|157489.3|157580.2|157490.2|157584|157494|157567.8|157477.8|28
1653380070000|2022-05-24 08:14:30|157580.6|157490.6|157580.6|157490.6|157584.7|157494.7|157571.6|157481.6|30
1653380080000|2022-05-24 08:14:40|157580.9|157490.9|157598.2|157508.2|157598.2|157508.2|157579.2|157489.2|31
1653380090000|2022-05-24 08:14:50|157598.4|157508.4|157595.8|157505.8|157598.6|157508.6|157594.9|157504.9|28
1653380100000|2022-05-24 08:15:00|157596.4|157506.4|157584.6|157494.6|157608.7|157518.7|157582.1|157492.1|37
1653380110000|2022-05-24 08:15:10|157582.3|157492.3|157593.8|157503.8|157603|157513|157576.2|157486.2|39
1653380120000|2022-05-24 08:15:20|157594.8|157504.8|157593.3|157503.3|157609.6|157519.6|157593.2|157503.2|31
1653380130000|2022-05-24 08:15:30|157591|157501|157605.1|157515.1|157613.3|157523.3|157591|157501|32
1653380140000|2022-05-24 08:15:40|157605|157515|157595.9|157505.9|157610.1|157520.1|157585.3|157495.3|32
1653380150000|2022-05-24 08:15:50|157594.5|157504.5|157607.2|157517.2|157608.7|157518.7|157594.5|157504.5|25
1653380160000|2022-05-24 08:16:00|157605.4|157515.4|157626.3|157536.3|157632.5|157542.5|157605.4|157515.4|31
1653380170000|2022-05-24 08:16:10|157626.6|157536.6|157658.3|157568.3|157664|157574|157626.6|157536.6|31
1653380180000|2022-05-24 08:16:20|157658.6|157568.6|157693.1|157603.1|157694.1|157604.1|157656.8|157566.8|36
1653380190000|2022-05-24 08:16:30|157693.7|157603.7|157715.9|157625.9|157721|157631|157688.1|157598.1|29
1653380200000|2022-05-24 08:16:40|157717.5|157627.5|157724.2|157634.2|157731.6|157641.6|157716.1|157626.1|34
1653380210000|2022-05-24 08:16:50|157717.1|157627.1|157713.9|157623.9|157721.9|157631.9|157711.1|157621.1|27
1653380220000|2022-05-24 08:17:00|157714.6|157624.6|157717.6|157627.6|157720.8|157630.8|157713.4|157623.4|34
1653380230000|2022-05-24 08:17:10|157717.1|157627.1|157721.5|157631.5|157723|157633|157714.8|157624.8|24
1653380240000|2022-05-24 08:17:20|157719.9|157629.9|157704.2|157614.2|157722|157632|157697.4|157607.4|30
1653380250000|2022-05-24 08:17:30|157702.3|157612.3|157709.2|157619.2|157711|157621|157699.4|157609.4|36
1653380260000|2022-05-24 08:17:40|157709.7|157619.7|157708.6|157618.6|157711|157621|157702.3|157612.3|29
1653380270000|2022-05-24 08:17:50|157710.8|157620.8|157737.2|157647.2|157750.7|157660.7|157710.8|157620.8|28
1653380280000|2022-05-24 08:18:00|157737.1|157647.1|157726.5|157636.5|157739.5|157649.5|157709.8|157619.8|35
1653380290000|2022-05-24 08:18:10|157724.4|157634.4|157728.9|157638.9|157730.5|157640.5|157724.4|157634.4|32
1653380300000|2022-05-24 08:18:20|157728.4|157638.4|157745.5|157655.5|157747.5|157657.5|157726.7|157636.7|29
1653380310000|2022-05-24 08:18:30|157746.2|157656.2|157736.3|157646.3|157746.2|157656.2|157730.5|157640.5|33
1653380320000|2022-05-24 08:18:40|157734.9|157644.9|157730.1|157640.1|157735.2|157645.2|157729.9|157639.9|28
1653380330000|2022-05-24 08:18:50|157730.4|157640.4|157732.7|157642.7|157735.3|157645.3|157729.8|157639.8|21
1653380340000|2022-05-24 08:19:00|157732.5|157642.5|157780.8|157690.8|157780.9|157690.9|157727.8|157637.8|22
1653380350000|2022-05-24 08:19:10|157780.3|157690.3|157780.1|157690.1|157783.7|157693.7|157780|157690|12
1653380360000|2022-05-24 08:19:20|157780.6|157690.6|157780|157690|157781.6|157691.6|157780|157690|13
1653380370000|2022-05-24 08:19:30|157780.2|157690.2|157777.7|157687.7|157783.7|157693.7|157776.1|157686.1|19
1653380380000|2022-05-24 08:19:40|157777.3|157687.3|157779.1|157689.1|157782.6|157692.6|157776.8|157686.8|26
1653380390000|2022-05-24 08:19:50|157778.7|157688.7|157779.2|157689.2|157782.9|157692.9|157771.5|157681.5|32
1653380400000|2022-05-24 08:20:00|157778.7|157688.7|157782.6|157692.6|157782.6|157692.6|157777.2|157687.2|29
1653380410000|2022-05-24 08:20:10|157782.2|157692.2|157780.5|157690.5|157782.3|157692.3|157775.9|157685.9|23
1653380420000|2022-05-24 08:20:20|157780.6|157690.6|157789.4|157699.4|157799.9|157709.9|157780.3|157690.3|35
1653380430000|2022-05-24 08:20:30|157788.8|157698.8|157786.7|157696.7|157788.8|157698.8|157779|157689|36
1653380440000|2022-05-24 08:20:40|157784.9|157694.9|157766.1|157676.1|157784.9|157694.9|157764.2|157674.2|35
1653380450000|2022-05-24 08:20:50|157727.1|157637.1|157691.5|157601.5|157727.1|157637.1|157686.8|157596.8|38
1653380460000|2022-05-24 08:21:00|157693.6|157603.6|157695.1|157605.1|157696.1|157606.1|157687.4|157597.4|35
1653380470000|2022-05-24 08:21:10|157695.5|157605.5|157711.1|157621.1|157716|157626|157695.2|157605.2|37
1653380480000|2022-05-24 08:21:20|157714.3|157624.3|157695.3|157605.3|157721.7|157631.7|157692|157602|37
1653380490000|2022-05-24 08:21:30|157690.3|157600.3|157706.1|157616.1|157729.3|157639.3|157690.3|157600.3|34
1653380500000|2022-05-24 08:21:40|157707.6|157617.6|157699.3|157609.3|157707.6|157617.6|157699.3|157609.3|29
1653380510000|2022-05-24 08:21:50|157695.4|157605.4|157674.6|157584.6|157699.4|157609.4|157648.3|157558.3|38
1653380520000|2022-05-24 08:22:00|157674.9|157584.9|157651.3|157561.3|157675.7|157585.7|157650.2|157560.2|33
1653380530000|2022-05-24 08:22:10|157652.6|157562.6|157650.7|157560.7|157654.4|157564.4|157649|157559|28
1653380540000|2022-05-24 08:22:20|157651.1|157561.1|157667.9|157577.9|157670.8|157580.8|157651|157561|28
1653380550000|2022-05-24 08:22:30|157665.3|157575.3|157672|157582|157678.6|157588.6|157665.3|157575.3|31
1653380560000|2022-05-24 08:22:40|157676.7|157586.7|157668.2|157578.2|157680.4|157590.4|157666.5|157576.5|24
1653380570000|2022-05-24 08:22:50|157669.6|157579.6|157670.8|157580.8|157671.9|157581.9|157665.3|157575.3|20
1653380580000|2022-05-24 08:23:00|157671.5|157581.5|157708.2|157618.2|157712.2|157622.2|157667.3|157577.3|37
1653380590000|2022-05-24 08:23:10|157710.1|157620.1|157731.2|157641.2|157739.8|157649.8|157710.1|157620.1|30
1653380600000|2022-05-24 08:23:20|157734.9|157644.9|157706.1|157616.1|157735.2|157645.2|157706|157616|34
1653380610000|2022-05-24 08:23:30|157708|157618|157720.9|157630.9|157720.9|157630.9|157706.1|157616.1|33
1653380620000|2022-05-24 08:23:40|157722.6|157632.6|157721.3|157631.3|157722.6|157632.6|157713.6|157623.6|28
1653380630000|2022-05-24 08:23:50|157721.8|157631.8|157713.2|157623.2|157729.3|157639.3|157708.1|157618.1|35
1653380640000|2022-05-24 08:24:00|157714.1|157624.1|157706.9|157616.9|157714.2|157624.2|157706.9|157616.9|28
1653380650000|2022-05-24 08:24:10|157707.6|157617.6|157712|157622|157713.3|157623.3|157707.2|157617.2|24
1653380660000|2022-05-24 08:24:20|157711.3|157621.3|157699.6|157609.6|157711.3|157621.3|157698.3|157608.3|30
1653380670000|2022-05-24 08:24:30|157696.9|157606.9|157706.5|157616.5|157707.8|157617.8|157696.4|157606.4|25
1653380680000|2022-05-24 08:24:40|157707.1|157617.1|157712.6|157622.6|157712.7|157622.7|157706.4|157616.4|19
1653380690000|2022-05-24 08:24:50|157712.9|157622.9|157705.4|157615.4|157712.9|157622.9|157704.1|157614.1|19
1653380700000|2022-05-24 08:25:00|157705.7|157615.7|157705.3|157615.3|157708.4|157618.4|157703.2|157613.2|21
1653380710000|2022-05-24 08:25:10|157709.6|157619.6|157699.4|157609.4|157709.6|157619.6|157696.4|157606.4|25
1653380720000|2022-05-24 08:25:20|157700.3|157610.3|157707.6|157617.6|157710.1|157620.1|157698.8|157608.8|36
1653380730000|2022-05-24 08:25:30|157707.3|157617.3|157704.2|157614.2|157708.4|157618.4|157704.2|157614.2|29
1653380740000|2022-05-24 08:25:40|157704.1|157614.1|157703.6|157613.6|157704.2|157614.2|157703.4|157613.4|11
1653380750000|2022-05-24 08:25:50|157704.7|157614.7|157700.9|157610.9|157704.7|157614.7|157700.9|157610.9|13
1653380760000|2022-05-24 08:26:00|157701.1|157611.1|157701.2|157611.2|157706.4|157616.4|157699.2|157609.2|29
1653380770000|2022-05-24 08:26:10|157701.3|157611.3|157705.7|157615.7|157711|157621|157701.3|157611.3|30
1653380780000|2022-05-24 08:26:20|157706.9|157616.9|157696.7|157606.7|157707.1|157617.1|157695.6|157605.6|30
1653380790000|2022-05-24 08:26:30|157696.5|157606.5|157718.3|157628.3|157718.4|157628.4|157695.8|157605.8|33
1653380800000|2022-05-24 08:26:40|157719.3|157629.3|157705.6|157615.6|157719.3|157629.3|157703.4|157613.4|34
1653380810000|2022-05-24 08:26:50|157707.1|157617.1|157695.6|157605.6|157711.6|157621.6|157694.8|157604.8|35
1653380820000|2022-05-24 08:27:00|157695.2|157605.2|157707.6|157617.6|157708.1|157618.1|157695.2|157605.2|23
1653380830000|2022-05-24 08:27:10|157707.4|157617.4|157705.6|157615.6|157707.5|157617.5|157699.1|157609.1|15
1653380840000|2022-05-24 08:27:20|157705.7|157615.7|157704.3|157614.3|157707|157617|157704.3|157614.3|19
1653380850000|2022-05-24 08:27:30|157704.1|157614.1|157699|157609|157704.1|157614.1|157699|157609|24
1653380860000|2022-05-24 08:27:40|157699.3|157609.3|157700.9|157610.9|157701.9|157611.9|157698.5|157608.5|26
1653380870000|2022-05-24 08:27:50|157700.6|157610.6|157695.8|157605.8|157700.6|157610.6|157695.8|157605.8|18
1653380880000|2022-05-24 08:28:00|157696.2|157606.2|157699.7|157609.7|157701.7|157611.7|157694.8|157604.8|19
1653380890000|2022-05-24 08:28:10|157700|157610|157697.2|157607.2|157702.1|157612.1|157693.3|157603.3|20
1653380900000|2022-05-24 08:28:20|157698.3|157608.3|157728.8|157638.8|157734.6|157644.6|157697.8|157607.8|34
1653380910000|2022-05-24 08:28:30|157728.9|157638.9|157708.4|157618.4|157732|157642|157705.9|157615.9|26
1653380920000|2022-05-24 08:28:40|157707.4|157617.4|157695.4|157605.4|157708.7|157618.7|157688.7|157598.7|27
1653380930000|2022-05-24 08:28:50|157696.6|157606.6|157697.8|157607.8|157697.8|157607.8|157693|157603|32
1653380940000|2022-05-24 08:29:00|157698.1|157608.1|157693.7|157603.7|157698.7|157608.7|157685.4|157595.4|33
1653380950000|2022-05-24 08:29:10|157693|157603|157692.5|157602.5|157697.6|157607.6|157690.6|157600.6|29
1653380960000|2022-05-24 08:29:20|157691.7|157601.7|157692.9|157602.9|157698.5|157608.5|157691.7|157601.7|30
1653380970000|2022-05-24 08:29:30|157699.2|157609.2|157699.7|157609.7|157699.7|157609.7|157696.8|157606.8|27
1653380980000|2022-05-24 08:29:40|157699.5|157609.5|157708|157618|157708|157618|157697.7|157607.7|20
1653380990000|2022-05-24 08:29:50|157706.6|157616.6|157701.2|157611.2|157706.6|157616.6|157694.6|157604.6|33
1653381000000|2022-05-24 08:30:00|157715.4|157625.4|157738.3|157648.3|157740.6|157650.6|157702.9|157612.9|36
1653381010000|2022-05-24 08:30:10|157735|157645|157709.7|157619.7|157735.6|157645.6|157704.7|157614.7|33
1653381020000|2022-05-24 08:30:20|157711|157621|157729.2|157639.2|157735.1|157645.1|157706.8|157616.8|29
1653381030000|2022-05-24 08:30:30|157728.5|157638.5|157702.1|157612.1|157728.7|157638.7|157697.7|157607.7|31
1653381040000|2022-05-24 08:30:40|157705.9|157615.9|157723.7|157633.7|157724.8|157634.8|157703.4|157613.4|36
1653381050000|2022-05-24 08:30:50|157724.2|157634.2|157819|157729|157835.4|157745.4|157717.8|157627.8|39
1653381060000|2022-05-24 08:31:00|157820.5|157730.5|157837.6|157747.6|157838.8|157748.8|157810.9|157720.9|32
1653381070000|2022-05-24 08:31:10|157837.2|157747.2|157837|157747|157839.5|157749.5|157809.1|157719.1|38
1653381080000|2022-05-24 08:31:20|157836.8|157746.8|157855.8|157765.8|157856|157766|157836.5|157746.5|36
1653381090000|2022-05-24 08:31:30|157855.2|157765.2|157851.9|157761.9|157861.2|157771.2|157847.3|157757.3|25
1653381100000|2022-05-24 08:31:40|157852.7|157762.7|157859.2|157769.2|157867.5|157777.5|157852.5|157762.5|33
1653381110000|2022-05-24 08:31:50|157860.2|157770.2|157854.5|157764.5|157860.2|157770.2|157843.5|157753.5|30
1653381120000|2022-05-24 08:32:00|157853.3|157763.3|157853.2|157763.2|157855.3|157765.3|157842.8|157752.8|31
1653381130000|2022-05-24 08:32:10|157853.4|157763.4|157856.2|157766.2|157861.9|157771.9|157851.9|157761.9|26
1653381140000|2022-05-24 08:32:20|157858.9|157768.9|157833|157743|157858.9|157768.9|157831.1|157741.1|34
1653381150000|2022-05-24 08:32:30|157832.5|157742.5|157839.5|157749.5|157844.3|157754.3|157832.3|157742.3|31
1653381160000|2022-05-24 08:32:40|157839.7|157749.7|157841.7|157751.7|157846.5|157756.5|157839.7|157749.7|32
1653381170000|2022-05-24 08:32:50|157843|157753|157842|157752|157854.2|157764.2|157834.9|157744.9|28
1653381180000|2022-05-24 08:33:00|157842.7|157752.7|157841.2|157751.2|157850.3|157760.3|157838.9|157748.9|31
1653381190000|2022-05-24 08:33:10|157837.5|157747.5|157841.3|157751.3|157841.3|157751.3|157818.8|157728.8|33
1653381200000|2022-05-24 08:33:20|157848.4|157758.4|157845.4|157755.4|157848.4|157758.4|157835.5|157745.5|28
1653381210000|2022-05-24 08:33:30|157847.1|157757.1|157846.3|157756.3|157857.8|157767.8|157844.1|157754.1|30
1653381220000|2022-05-24 08:33:40|157847.3|157757.3|157914.9|157824.9|157919.4|157829.4|157845.2|157755.2|26
1653381230000|2022-05-24 08:33:50|157915.2|157825.2|157915.2|157825.2|157928.9|157838.9|157914.8|157824.8|22
1653381240000|2022-05-24 08:34:00|157915.7|157825.7|157886.2|157796.2|157916.6|157826.6|157883.5|157793.5|18
1653381250000|2022-05-24 08:34:10|157885.9|157795.9|157878.5|157788.5|157886.5|157796.5|157874.9|157784.9|32
1653381260000|2022-05-24 08:34:20|157878.7|157788.7|157847|157757|157879|157789|157841.3|157751.3|36
1653381270000|2022-05-24 08:34:30|157845.5|157755.5|157822.8|157732.8|157847.2|157757.2|157818.7|157728.7|40
1653381280000|2022-05-24 08:34:40|157814.9|157724.9|157833.5|157743.5|157833.5|157743.5|157814.9|157724.9|36
1653381290000|2022-05-24 08:34:50|157834.1|157744.1|157829.1|157739.1|157834.1|157744.1|157825.9|157735.9|30
1653381300000|2022-05-24 08:35:00|157827.1|157737.1|157828|157738|157857.8|157767.8|157827.1|157737.1|36
1653381310000|2022-05-24 08:35:10|157829|157739|157828.6|157738.6|157833.5|157743.5|157828|157738|18
1653381320000|2022-05-24 08:35:20|157828.7|157738.7|157855.1|157765.1|157855.1|157765.1|157828.7|157738.7|31
1653381330000|2022-05-24 08:35:30|157854.9|157764.9|157888.5|157798.5|157896.3|157806.3|157854.1|157764.1|35
1653381340000|2022-05-24 08:35:40|157889.5|157799.5|157898.4|157808.4|157898.7|157808.7|157889.5|157799.5|20
1653381350000|2022-05-24 08:35:50|157898.6|157808.6|157896.2|157806.2|157898.9|157808.9|157887.5|157797.5|26
1653381360000|2022-05-24 08:36:00|157897.9|157807.9|157948.3|157858.3|157953.1|157863.1|157896.4|157806.4|29
1653381370000|2022-05-24 08:36:10|157951.2|157861.2|157966.1|157876.1|157968.5|157878.5|157945.5|157855.5|37
1653381380000|2022-05-24 08:36:20|157963.2|157873.2|157961.2|157871.2|157972.3|157882.3|157959.7|157869.7|22
1653381390000|2022-05-24 08:36:30|157958.9|157868.9|158006.4|157916.4|158007.4|157917.4|157956.1|157866.1|30
1653381400000|2022-05-24 08:36:40|158006.9|157916.9|157992.3|157902.3|158006.9|157916.9|157988.7|157898.7|29
1653381410000|2022-05-24 08:36:50|158001.5|157911.5|157956.9|157866.9|158009.9|157919.9|157956.9|157866.9|34
1653381420000|2022-05-24 08:37:00|157956.5|157866.5|157993.1|157903.1|157994.4|157904.4|157956.5|157866.5|34
1653381430000|2022-05-24 08:37:10|157991.6|157901.6|158009.5|157919.5|158033.4|157943.4|157985.4|157895.4|39
1653381440000|2022-05-24 08:37:20|158005.2|157915.2|157965.9|157875.9|158005.2|157915.2|157963|157873|36
1653381450000|2022-05-24 08:37:30|157963.1|157873.1|157943.4|157853.4|157963.1|157873.1|157939.3|157849.3|34
1653381460000|2022-05-24 08:37:40|157940.4|157850.4|157875|157785|157947.8|157857.8|157824.1|157734.1|36
1653381470000|2022-05-24 08:37:50|157878|157788|157848.4|157758.4|157878|157788|157836.8|157746.8|33
1653381480000|2022-05-24 08:38:00|157846.6|157756.6|157862.9|157772.9|157873.1|157783.1|157846.6|157756.6|31
1653381490000|2022-05-24 08:38:10|157866.2|157776.2|157853|157763|157880|157790|157847.6|157757.6|37
1653381500000|2022-05-24 08:38:20|157853.7|157763.7|157856.1|157766.1|157863.3|157773.3|157848.7|157758.7|34
1653381510000|2022-05-24 08:38:30|157855.6|157765.6|157904.8|157814.8|157911.8|157821.8|157853.8|157763.8|35
1653381520000|2022-05-24 08:38:40|157909.3|157819.3|157916.4|157826.4|157917.4|157827.4|157901.1|157811.1|34
1653381530000|2022-05-24 08:38:50|157917.1|157827.1|157929.7|157839.7|157945.9|157855.9|157916|157826|34
1653381540000|2022-05-24 08:39:00|157913.6|157823.6|157935.7|157845.7|157937.1|157847.1|157899.6|157809.6|33
1653381550000|2022-05-24 08:39:10|157935.4|157845.4|157910.8|157820.8|157935.8|157845.8|157910.5|157820.5|35
1653381560000|2022-05-24 08:39:20|157911.5|157821.5|157922|157832|157925.7|157835.7|157908|157818|25
1653381570000|2022-05-24 08:39:30|157921.1|157831.1|157937.5|157847.5|157938.7|157848.7|157921.1|157831.1|26
1653381580000|2022-05-24 08:39:40|157937.7|157847.7|157915.4|157825.4|157939.7|157849.7|157913.2|157823.2|33
1653381590000|2022-05-24 08:39:50|157915|157825|157919.2|157829.2|157919.2|157829.2|157913.5|157823.5|17
1653381600000|2022-05-24 08:40:00|157913.1|157823.1|157916.2|157826.2|157919.3|157829.3|157913.1|157823.1|15
1653381610000|2022-05-24 08:40:10|157917.1|157827.1|157929.6|157839.6|157936.1|157846.1|157916.3|157826.3|23
1653381620000|2022-05-24 08:40:20|157924.6|157834.6|157929.7|157839.7|157932.7|157842.7|157924.6|157834.6|30
1653381630000|2022-05-24 08:40:30|157928.2|157838.2|158026.3|157936.3|158037.5|157947.5|157928.2|157838.2|34
1653381640000|2022-05-24 08:40:40|158026.6|157936.6|158066.8|157976.8|158074.2|157984.2|158023.2|157933.2|34
1653381650000|2022-05-24 08:40:50|158086.3|157996.3|158080.4|157990.4|158090.7|158000.7|158073.3|157983.3|38
1653381660000|2022-05-24 08:41:00|158084.5|157994.5|158082.4|157992.4|158090.4|158000.4|158081.9|157991.9|34
1653381670000|2022-05-24 08:41:10|158085.6|157995.6|158094.6|158004.6|158097.7|158007.7|158084.5|157994.5|32
1653381680000|2022-05-24 08:41:20|158095|158005|158088.1|157998.1|158095.6|158005.6|158081.3|157991.3|21
1653381690000|2022-05-24 08:41:30|158086|157996|158097|158007|158098.3|158008.3|158086|157996|35
1653381700000|2022-05-24 08:41:40|158097.1|158007.1|158118.7|158028.7|158125.7|158035.7|158093.4|158003.4|35
1653381710000|2022-05-24 08:41:50|158112.6|158022.6|158126.6|158036.6|158137.5|158047.5|158112.6|158022.6|34
1653381720000|2022-05-24 08:42:00|158121.1|158031.1|158112.1|158022.1|158123.8|158033.8|158107|158017|38
1653381730000|2022-05-24 08:42:10|158109.6|158019.6|158091.4|158001.4|158122.3|158032.3|158083.8|157993.8|34
1653381740000|2022-05-24 08:42:20|158089.9|157999.9|158027.8|157937.8|158096.8|158006.8|158025.6|157935.6|37
1653381750000|2022-05-24 08:42:30|158034.3|157944.3|157989.7|157899.7|158034.5|157944.5|157966.5|157876.5|29
1653381760000|2022-05-24 08:42:40|157989.3|157899.3|157995.4|157905.4|157999|157909|157987.4|157897.4|32
1653381770000|2022-05-24 08:42:50|157995.3|157905.3|158015|157925|158018.5|157928.5|157984.6|157894.6|29
1653381780000|2022-05-24 08:43:00|158024.2|157934.2|158013.1|157923.1|158024.2|157934.2|158013.1|157923.1|18
1653381790000|2022-05-24 08:43:10|158013.5|157923.5|158015.4|157925.4|158019.7|157929.7|158013.5|157923.5|23
1653381800000|2022-05-24 08:43:20|158015.5|157925.5|158012.9|157922.9|158015.7|157925.7|158011.7|157921.7|22
1653381810000|2022-05-24 08:43:30|158013|157923|158013.2|157923.2|158013.6|157923.6|158009.8|157919.8|19
1653381820000|2022-05-24 08:43:40|158013.1|157923.1|158056.6|157966.6|158059.7|157969.7|158012.8|157922.8|29
1653381830000|2022-05-24 08:43:50|158061|157971|158062.6|157972.6|158065.9|157975.9|158051.6|157961.6|35
1653381840000|2022-05-24 08:44:00|158061.5|157971.5|158060.4|157970.4|158065|157975|158047.9|157957.9|37
1653381850000|2022-05-24 08:44:10|158059|157969|158051.6|157961.6|158059|157969|158049.3|157959.3|30
1653381860000|2022-05-24 08:44:20|158049.1|157959.1|158033.9|157943.9|158049.1|157959.1|158033.4|157943.4|33
1653381870000|2022-05-24 08:44:30|158032.9|157942.9|158029.3|157939.3|158036.1|157946.1|158028.2|157938.2|31
1653381880000|2022-05-24 08:44:40|158024.9|157934.9|158094.8|158004.8|158094.8|158004.8|158024.9|157934.9|34
1653381890000|2022-05-24 08:44:50|158093|158003|158106.8|158016.8|158107.1|158017.1|158083.7|157993.7|28
1653381900000|2022-05-24 08:45:00|158108.6|158018.6|158123.7|158033.7|158123.7|158033.7|158107.1|158017.1|32
1653381910000|2022-05-24 08:45:10|158124.1|158034.1|158122.3|158032.3|158129.6|158039.6|158107.8|158017.8|37
1653381920000|2022-05-24 08:45:20|158129.9|158039.9|158137.9|158047.9|158146.8|158056.8|158121.4|158031.4|35
1653381930000|2022-05-24 08:45:30|158138.3|158048.3|158166.2|158076.2|158169.8|158079.8|158138.3|158048.3|26
1653381940000|2022-05-24 08:45:40|158164|158074|158150.6|158060.6|158168.3|158078.3|158146.2|158056.2|22
1653381950000|2022-05-24 08:45:50|158149.7|158059.7|158106.9|158016.9|158150.7|158060.7|158102|158012|31
1653381960000|2022-05-24 08:46:00|158107|158017|158108.8|158018.8|158110.9|158020.9|158105.1|158015.1|33
1653381970000|2022-05-24 08:46:10|158108.5|158018.5|158107.1|158017.1|158109.9|158019.9|158105|158015|20
1653381980000|2022-05-24 08:46:20|158107.8|158017.8|158093.9|158003.9|158119.4|158029.4|158092.4|158002.4|25
1653381990000|2022-05-24 08:46:30|158090.1|158000.1|158071|157981|158092.6|158002.6|158071|157981|37
1653382000000|2022-05-24 08:46:40|158071.6|157981.6|158056.5|157966.5|158074.4|157984.4|158046.6|157956.6|30
1653382010000|2022-05-24 08:46:50|158057|157967|158038.1|157948.1|158057|157967|158028.7|157938.7|32
1653382020000|2022-05-24 08:47:00|158038.7|157948.7|158045.4|157955.4|158047.2|157957.2|158025.3|157935.3|30
1653382030000|2022-05-24 08:47:10|158049.3|157959.3|158050.1|157960.1|158064.6|157974.6|158049.3|157959.3|33
1653382040000|2022-05-24 08:47:20|158050.2|157960.2|158050|157960|158050.2|157960.2|158041.7|157951.7|31
1653382050000|2022-05-24 08:47:30|158049.4|157959.4|158053.2|157963.2|158053.4|157963.4|158048.6|157958.6|18
1653382060000|2022-05-24 08:47:40|158051.5|157961.5|158042|157952|158051.8|157961.8|158040.2|157950.2|25
1653382070000|2022-05-24 08:47:50|158042.1|157952.1|158044.1|157954.1|158050.1|157960.1|158035.8|157945.8|30
1653382080000|2022-05-24 08:48:00|158043.9|157953.9|158034|157944|158043.9|157953.9|158027.4|157937.4|27
1653382090000|2022-05-24 08:48:10|158033.6|157943.6|158038.1|157948.1|158041.7|157951.7|158026.6|157936.6|31
1653382100000|2022-05-24 08:48:20|158039.1|157949.1|158036.1|157946.1|158040.7|157950.7|158035.1|157945.1|28
1653382110000|2022-05-24 08:48:30|158036.3|157946.3|158036.6|157946.6|158037.6|157947.6|158034.1|157944.1|16
1653382120000|2022-05-24 08:48:40|158037.5|157947.5|158021.2|157931.2|158037.5|157947.5|158021.2|157931.2|31
1653382130000|2022-05-24 08:48:50|158023.2|157933.2|157965.1|157875.1|158023.2|157933.2|157963.2|157873.2|32
1653382140000|2022-05-24 08:49:00|157966.8|157876.8|157982.5|157892.5|157988.5|157898.5|157966|157876|30
1653382150000|2022-05-24 08:49:10|157982.1|157892.1|157985.8|157895.8|157985.8|157895.8|157976.1|157886.1|32
1653382160000|2022-05-24 08:49:20|157987.4|157897.4|158022.8|157932.8|158027.7|157937.7|157987.4|157897.4|29
1653382170000|2022-05-24 08:49:30|158024.2|157934.2|158015.6|157925.6|158024.4|157934.4|158015.6|157925.6|27
1653382180000|2022-05-24 08:49:40|158015.1|157925.1|158002.3|157912.3|158015.1|157925.1|157994.4|157904.4|36
1653382190000|2022-05-24 08:49:50|158005.1|157915.1|158010.2|157920.2|158013.7|157923.7|158004.5|157914.5|30
1653382200000|2022-05-24 08:50:00|158023.7|157933.7|158053.9|157963.9|158056.1|157966.1|158023.7|157933.7|34
1653382210000|2022-05-24 08:50:10|158056.5|157966.5|158100.3|158010.3|158103.8|158013.8|158056.5|157966.5|34
1653382220000|2022-05-24 08:50:20|158100.4|158010.4|158107.2|158017.2|158111.1|158021.1|158099.5|158009.5|23
1653382230000|2022-05-24 08:50:30|158107.6|158017.6|158150|158060|158161.9|158071.9|158106.9|158016.9|30
1653382240000|2022-05-24 08:50:40|158150.1|158060.1|158151.7|158061.7|158156.1|158066.1|158148.7|158058.7|29
1653382250000|2022-05-24 08:50:50|158152|158062|158157.8|158067.8|158163.2|158073.2|158151.5|158061.5|28
1653382260000|2022-05-24 08:51:00|158157.6|158067.6|158156.7|158066.7|158161.6|158071.6|158155.9|158065.9|32
1653382270000|2022-05-24 08:51:10|158151.6|158061.6|158145.5|158055.5|158152.3|158062.3|158143.1|158053.1|33
1653382280000|2022-05-24 08:51:20|158146.5|158056.5|158149.3|158059.3|158149.3|158059.3|158143.4|158053.4|15
1653382290000|2022-05-24 08:51:30|158149.7|158059.7|158168|158078|158175.5|158085.5|158146.9|158056.9|32
1653382300000|2022-05-24 08:51:40|158168.5|158078.5|158147.9|158057.9|158173.2|158083.2|158142.5|158052.5|32
1653382310000|2022-05-24 08:51:50|158149.7|158059.7|158151.7|158061.7|158154.2|158064.2|158147.2|158057.2|37
1653382320000|2022-05-24 08:52:00|158150.5|158060.5|158135.2|158045.2|158150.5|158060.5|158113|158023|35
1653382330000|2022-05-24 08:52:10|158130.1|158040.1|158137.2|158047.2|158138.5|158048.5|158128.2|158038.2|32
1653382340000|2022-05-24 08:52:20|158135.9|158045.9|158129.6|158039.6|158137.9|158047.9|158129.6|158039.6|26
1653382350000|2022-05-24 08:52:30|158131.3|158041.3|158167.9|158077.9|158169.7|158079.7|158131.3|158041.3|33
1653382360000|2022-05-24 08:52:40|158169.8|158079.8|158203.1|158113.1|158205.5|158115.5|158168.9|158078.9|24
1653382370000|2022-05-24 08:52:50|158202.8|158112.8|158225.1|158135.1|158225.1|158135.1|158202.8|158112.8|36
1653382380000|2022-05-24 08:53:00|158224.1|158134.1|158290.6|158200.6|158294|158204|158211.9|158121.9|37
1653382390000|2022-05-24 08:53:10|158292.3|158202.3|158283.4|158193.4|158294|158204|158283.4|158193.4|33
1653382400000|2022-05-24 08:53:20|158284.2|158194.2|158272.7|158182.7|158284.5|158194.5|158272.3|158182.3|32
1653382410000|2022-05-24 08:53:30|158272.5|158182.5|158257.5|158167.5|158272.5|158182.5|158252.6|158162.6|32
1653382420000|2022-05-24 08:53:40|158259.1|158169.1|158259.8|158169.8|158259.8|158169.8|158252.8|158162.8|24
1653382430000|2022-05-24 08:53:50|158258.1|158168.1|158258.7|158168.7|158258.7|158168.7|158256.4|158166.4|23
1653382440000|2022-05-24 08:54:00|158258.3|158168.3|158218.4|158128.4|158265.6|158175.6|158218.4|158128.4|26
1653382450000|2022-05-24 08:54:10|158216.7|158126.7|158222.2|158132.2|158230.9|158140.9|158216.7|158126.7|20
1653382460000|2022-05-24 08:54:20|158220.1|158130.1|158221.8|158131.8|158224.5|158134.5|158218.9|158128.9|22
1653382470000|2022-05-24 08:54:30|158222.8|158132.8|158232.8|158142.8|158232.8|158142.8|158222.4|158132.4|15
1653382480000|2022-05-24 08:54:40|158231.9|158141.9|158233.1|158143.1|158236|158146|158230.7|158140.7|12
1653382490000|2022-05-24 08:54:50|158233|158143|158247.6|158157.6|158249.4|158159.4|158231.1|158141.1|23
1653382500000|2022-05-24 08:55:00|158248.9|158158.9|158235|158145|158253|158163|158232.2|158142.2|23
1653382510000|2022-05-24 08:55:10|158236.1|158146.1|158232.3|158142.3|158238.6|158148.6|158231.5|158141.5|23
1653382520000|2022-05-24 08:55:20|158231.9|158141.9|158233.5|158143.5|158233.5|158143.5|158230.3|158140.3|24
1653382530000|2022-05-24 08:55:30|158232.8|158142.8|158227.3|158137.3|158232.8|158142.8|158222.8|158132.8|22
1653382540000|2022-05-24 08:55:40|158227.4|158137.4|158223.2|158133.2|158229.4|158139.4|158221|158131|23
1653382550000|2022-05-24 08:55:50|158223.3|158133.3|158229.6|158139.6|158238|158148|158222.5|158132.5|18
1653382560000|2022-05-24 08:56:00|158229.3|158139.3|158237.5|158147.5|158237.5|158147.5|158228.4|158138.4|15
1653382570000|2022-05-24 08:56:10|158237.2|158147.2|158236.5|158146.5|158237.2|158147.2|158236.5|158146.5|3
1653382580000|2022-05-24 08:56:20|158236.3|158146.3|158233|158143|158236.3|158146.3|158232.6|158142.6|5
1653382590000|2022-05-24 08:56:30|158232.9|158142.9|158235.9|158145.9|158236.3|158146.3|158232.7|158142.7|13
1653382600000|2022-05-24 08:56:40|158234.7|158144.7|158235.6|158145.6|158236.7|158146.7|158233.7|158143.7|18
1653382610000|2022-05-24 08:56:50|158235.1|158145.1|158243.6|158153.6|158246.1|158156.1|158235.1|158145.1|25
1653382620000|2022-05-24 08:57:00|158243.8|158153.8|158330.2|158240.2|158334|158244|158243.8|158153.8|33
1653382630000|2022-05-24 08:57:10|158329.1|158239.1|158336.5|158246.5|158356.3|158266.3|158328.8|158238.8|20
1653382640000|2022-05-24 08:57:20|158336.8|158246.8|158338.1|158248.1|158339.5|158249.5|158336.8|158246.8|16
1653382650000|2022-05-24 08:57:30|158337.6|158247.6|158289.7|158199.7|158338|158248|158285.8|158195.8|29
1653382660000|2022-05-24 08:57:40|158290.4|158200.4|158284.7|158194.7|158291.5|158201.5|158281.8|158191.8|28
1653382670000|2022-05-24 08:57:50|158285.2|158195.2|158250.9|158160.9|158292.2|158202.2|158250.9|158160.9|26
1653382680000|2022-05-24 08:58:00|158257.2|158167.2|158248.5|158158.5|158274.9|158184.9|158239.7|158149.7|32
1653382690000|2022-05-24 08:58:10|158249.8|158159.8|158243.3|158153.3|158252.5|158162.5|158243.3|158153.3|22
1653382700000|2022-05-24 08:58:20|158242.3|158152.3|158264.3|158174.3|158264.3|158174.3|158241.5|158151.5|25
1653382710000|2022-05-24 08:58:30|158266.9|158176.9|158262.4|158172.4|158275.5|158185.5|158246.5|158156.5|31
1653382720000|2022-05-24 08:58:40|158263.1|158173.1|158257.8|158167.8|158266|158176|158255.2|158165.2|27
1653382730000|2022-05-24 08:58:50|158257.7|158167.7|158248.1|158158.1|158258.8|158168.8|158248|158158|22
1653382740000|2022-05-24 08:59:00|158247.7|158157.7|158243.7|158153.7|158249.6|158159.6|158234.7|158144.7|25
1653382750000|2022-05-24 08:59:10|158239.8|158149.8|158157.1|158067.1|158241.2|158151.2|158157.1|158067.1|31
1653382760000|2022-05-24 08:59:20|158145|158055|158141.7|158051.7|158153|158063|158141.5|158051.5|36
1653382770000|2022-05-24 08:59:30|158146.5|158056.5|158146|158056|158152.8|158062.8|158138.7|158048.7|32
1653382780000|2022-05-24 08:59:40|158143.8|158053.8|158144.4|158054.4|158146.2|158056.2|158130.1|158040.1|29
1653382790000|2022-05-24 08:59:50|158143.3|158053.3|158159.6|158069.6|158162.9|158072.9|158143.1|158053.1|37
1653382800000|2022-05-24 09:00:00|158153.8|158063.8|158155.8|158065.8|158159.5|158069.5|158150.3|158060.3|32
1653382810000|2022-05-24 09:00:10|158153.6|158063.6|158105.9|158015.9|158160.5|158070.5|158105.9|158015.9|33
1653382820000|2022-05-24 09:00:20|158105.2|158015.2|158111.5|158021.5|158116.3|158026.3|158102.5|158012.5|34
1653382830000|2022-05-24 09:00:30|158111.1|158021.1|158107.1|158017.1|158130.6|158040.6|158096.6|158006.6|32
1653382840000|2022-05-24 09:00:40|158109.5|158019.5|158116.8|158026.8|158126.7|158036.7|158099|158009|29
1653382850000|2022-05-24 09:00:50|158117.7|158027.7|158097.6|158007.6|158117.7|158027.7|158090.8|158000.8|22
1653382860000|2022-05-24 09:01:00|158099.4|158009.4|158088.7|157998.7|158102.6|158012.6|158084.7|157994.7|21
1653382870000|2022-05-24 09:01:10|158090.9|158000.9|158076.3|157986.3|158090.9|158000.9|158070.4|157980.4|32
1653382880000|2022-05-24 09:01:20|158076.8|157986.8|158071.3|157981.3|158077.7|157987.7|158069.8|157979.8|33
1653382890000|2022-05-24 09:01:30|158073|157983|158073.7|157983.7|158076.3|157986.3|158064.9|157974.9|28
1653382900000|2022-05-24 09:01:40|158074.8|157984.8|158027.4|157937.4|158074.8|157984.8|158025.7|157935.7|26
1653382910000|2022-05-24 09:01:50|158027.3|157937.3|158026.9|157936.9|158035.6|157945.6|158018.2|157928.2|27
1653382920000|2022-05-24 09:02:00|158027.4|157937.4|158028.6|157938.6|158030.5|157940.5|158027.4|157937.4|16
1653382930000|2022-05-24 09:02:10|158029.7|157939.7|158063.7|157973.7|158071.6|157981.6|158029.5|157939.5|29
1653382940000|2022-05-24 09:02:20|158064.1|157974.1|158064|157974|158067.1|157977.1|158061.3|157971.3|22
1653382950000|2022-05-24 09:02:30|158056.8|157966.8|158028.4|157938.4|158062.2|157972.2|158020.9|157930.9|32
1653382960000|2022-05-24 09:02:40|158028.9|157938.9|158031.5|157941.5|158031.6|157941.6|158021.3|157931.3|21
1653382970000|2022-05-24 09:02:50|158023.5|157933.5|158033.7|157943.7|158035.6|157945.6|158023.5|157933.5|23
1653382980000|2022-05-24 09:03:00|158033.5|157943.5|158029.7|157939.7|158038.2|157948.2|158026.3|157936.3|19
1653382990000|2022-05-24 09:03:10|158035|157945|158032.3|157942.3|158035|157945|158026.3|157936.3|17
1653383000000|2022-05-24 09:03:20|158031.1|157941.1|158000.8|157910.8|158031.1|157941.1|157997.7|157907.7|32
1653383010000|2022-05-24 09:03:30|158001|157911|158001.6|157911.6|158005.1|157915.1|157992|157902|24
1653383020000|2022-05-24 09:03:40|157996.8|157906.8|158003.8|157913.8|158010.1|157920.1|157996.8|157906.8|30
1653383030000|2022-05-24 09:03:50|158006.4|157916.4|158012.5|157922.5|158015|157925|157999.8|157909.8|32
1653383040000|2022-05-24 09:04:00|158011.5|157921.5|158003.9|157913.9|158012.2|157922.2|158003.8|157913.8|29
1653383050000|2022-05-24 09:04:10|158007.3|157917.3|158021.8|157931.8|158023|157933|158007.3|157917.3|28
1653383060000|2022-05-24 09:04:20|158018.7|157928.7|158022.3|157932.3|158029.2|157939.2|158018.6|157928.6|23
1653383070000|2022-05-24 09:04:30|158021.3|157931.3|158023.8|157933.8|158023.8|157933.8|158015.7|157925.7|25
1653383080000|2022-05-24 09:04:40|158024.2|157934.2|158019|157929|158025.2|157935.2|158015.5|157925.5|27
1653383090000|2022-05-24 09:04:50|158012.4|157922.4|158024.9|157934.9|158025|157935|158012.4|157922.4|18
1653383100000|2022-05-24 09:05:00|158025.1|157935.1|158023.7|157933.7|158027.9|157937.9|158019.7|157929.7|29
1653383110000|2022-05-24 09:05:10|158024.7|157934.7|158023.9|157933.9|158024.7|157934.7|158023.9|157933.9|6
1653383120000|2022-05-24 09:05:20|158024.6|157934.6|158023.5|157933.5|158026.9|157936.9|158023.5|157933.5|14
1653383130000|2022-05-24 09:05:30|158023.8|157933.8|158020.5|157930.5|158026.6|157936.6|158020.2|157930.2|20
1653383140000|2022-05-24 09:05:40|158021.6|157931.6|158011|157921|158021.6|157931.6|158001.2|157911.2|27
1653383150000|2022-05-24 09:05:50|158010.3|157920.3|158021.6|157931.6|158024.5|157934.5|158010.3|157920.3|18
1653383160000|2022-05-24 09:06:00|158019.7|157929.7|158003.8|157913.8|158023.1|157933.1|158002.9|157912.9|17
1653383170000|2022-05-24 09:06:10|158002.5|157912.5|157981.7|157891.7|158008.1|157918.1|157981.7|157891.7|33
1653383180000|2022-05-24 09:06:20|157980.3|157890.3|157977|157887|157984.3|157894.3|157974.5|157884.5|23
1653383190000|2022-05-24 09:06:30|157977.6|157887.6|157990|157900|157992.1|157902.1|157973.6|157883.6|27
1653383200000|2022-05-24 09:06:40|157986.1|157896.1|157968.2|157878.2|157988.6|157898.6|157968.1|157878.1|30
1653383210000|2022-05-24 09:06:50|157968.6|157878.6|157970.7|157880.7|157971.2|157881.2|157963.1|157873.1|28
1653383220000|2022-05-24 09:07:00|157970.3|157880.3|157966.8|157876.8|157971.6|157881.6|157965.4|157875.4|35
1653383230000|2022-05-24 09:07:10|157967.8|157877.8|157968.7|157878.7|157968.8|157878.8|157966|157876|19
1653383240000|2022-05-24 09:07:20|157967|157877|157974.4|157884.4|157975.5|157885.5|157965.6|157875.6|26
1653383250000|2022-05-24 09:07:30|157973.8|157883.8|157995.7|157905.7|158010.9|157920.9|157973.5|157883.5|30
1653383260000|2022-05-24 09:07:40|157997.2|157907.2|157996.9|157906.9|158003.7|157913.7|157989.9|157899.9|36
1653383270000|2022-05-24 09:07:50|157997.2|157907.2|157969.9|157879.9|157997.2|157907.2|157959.5|157869.5|27
1653383280000|2022-05-24 09:08:00|157970|157880|157972.2|157882.2|157972.7|157882.7|157968.8|157878.8|14
1653383290000|2022-05-24 09:08:10|157972.8|157882.8|157975.9|157885.9|157976|157886|157970.7|157880.7|18
1653383300000|2022-05-24 09:08:20|157975.7|157885.7|157975.5|157885.5|157976.3|157886.3|157975.1|157885.1|12
1653383310000|2022-05-24 09:08:30|157976.2|157886.2|157975.1|157885.1|157976.2|157886.2|157971.6|157881.6|16
1653383320000|2022-05-24 09:08:40|157975.3|157885.3|157972.1|157882.1|157980|157890|157972.1|157882.1|19
1653383330000|2022-05-24 09:08:50|157971.9|157881.9|157971.9|157881.9|157973|157883|157970.6|157880.6|11
1653383340000|2022-05-24 09:09:00|157971.6|157881.6|157969.9|157879.9|157978.8|157888.8|157961.6|157871.6|25
1653383350000|2022-05-24 09:09:10|157934.5|157844.5|157881.1|157791.1|157934.5|157844.5|157875|157785|24
1653383360000|2022-05-24 09:09:20|157874.7|157784.7|157893.9|157803.9|157893.9|157803.9|157872.4|157782.4|26
1653383370000|2022-05-24 09:09:30|157894.2|157804.2|157900.4|157810.4|157903.6|157813.6|157894|157804|31
1653383380000|2022-05-24 09:09:40|157900.8|157810.8|157896.2|157806.2|157901.7|157811.7|157896.2|157806.2|21
1653383390000|2022-05-24 09:09:50|157896.6|157806.6|157892|157802|157896.6|157806.6|157891.8|157801.8|21
1653383400000|2022-05-24 09:10:00|157892.9|157802.9|157892.7|157802.7|157894.2|157804.2|157891.6|157801.6|23
1653383410000|2022-05-24 09:10:10|157892.5|157802.5|157890.4|157800.4|157893|157803|157890.4|157800.4|9
1653383420000|2022-05-24 09:10:20|157888.8|157798.8|157888.5|157798.5|157890.7|157800.7|157888.5|157798.5|7
1653383430000|2022-05-24 09:10:30|157891.2|157801.2|157886.4|157796.4|157891.5|157801.5|157886.4|157796.4|11
1653383440000|2022-05-24 09:10:40|157886.5|157796.5|157883.5|157793.5|157886.5|157796.5|157883.5|157793.5|11
1653383450000|2022-05-24 09:10:50|157888.5|157798.5|157886|157796|157891.4|157801.4|157886|157796|18
1653383460000|2022-05-24 09:11:00|157889.8|157799.8|157886|157796|157889.8|157799.8|157884.2|157794.2|13
1653383470000|2022-05-24 09:11:10|157883.8|157793.8|157895.5|157805.5|157895.5|157805.5|157883.8|157793.8|13
1653383480000|2022-05-24 09:11:20|157895.6|157805.6|157902.1|157812.1|157903|157813|157892.1|157802.1|29
1653383490000|2022-05-24 09:11:30|157899.4|157809.4|157901.1|157811.1|157909.8|157819.8|157898.9|157808.9|33
1653383500000|2022-05-24 09:11:40|157901.9|157811.9|157894.6|157804.6|157902.2|157812.2|157889.8|157799.8|25
1653383510000|2022-05-24 09:11:50|157895|157805|157886.6|157796.6|157895|157805|157886.3|157796.3|13
1653383520000|2022-05-24 09:12:00|157884.9|157794.9|157888.5|157798.5|157889.4|157799.4|157884.9|157794.9|16
1653383530000|2022-05-24 09:12:10|157889|157799|157870.4|157780.4|157889|157799|157867.8|157777.8|22
1653383540000|2022-05-24 09:12:20|157869.4|157779.4|157879.2|157789.2|157883.4|157793.4|157869.3|157779.3|19
1653383550000|2022-05-24 09:12:30|157879.8|157789.8|157889.3|157799.3|157889.3|157799.3|157879.7|157789.7|21
1653383560000|2022-05-24 09:12:40|157890.5|157800.5|157893.9|157803.9|157906.7|157816.7|157889.6|157799.6|26
1653383570000|2022-05-24 09:12:50|157891.8|157801.8|157896.8|157806.8|157896.8|157806.8|157890.4|157800.4|18
1653383580000|2022-05-24 09:13:00|157897.1|157807.1|157887.6|157797.6|157899.2|157809.2|157886.7|157796.7|22
1653383590000|2022-05-24 09:13:10|157891.5|157801.5|157911.2|157821.2|157911.2|157821.2|157887.6|157797.6|26
1653383600000|2022-05-24 09:13:20|157911|157821|157888.8|157798.8|157913.3|157823.3|157885.6|157795.6|32
1653383610000|2022-05-24 09:13:30|157881.9|157791.9|157895.8|157805.8|157895.8|157805.8|157881.1|157791.1|33
1653383620000|2022-05-24 09:13:40|157895.1|157805.1|157909.9|157819.9|157910.5|157820.5|157894.9|157804.9|29
1653383630000|2022-05-24 09:13:50|157907.1|157817.1|157896.6|157806.6|157909.6|157819.6|157889.4|157799.4|23
1653383640000|2022-05-24 09:14:00|157895.9|157805.9|157886.2|157796.2|157901|157811|157886.2|157796.2|25
1653383650000|2022-05-24 09:14:10|157887.3|157797.3|157867.9|157777.9|157908.4|157818.4|157867.9|157777.9|30
1653383660000|2022-05-24 09:14:20|157869.1|157779.1|157840.9|157750.9|157870.1|157780.1|157839.2|157749.2|18
1653383670000|2022-05-24 09:14:30|157842.1|157752.1|157834.5|157744.5|157843.5|157753.5|157823|157733|30
1653383680000|2022-05-24 09:14:40|157835.2|157745.2|157841.1|157751.1|157842.8|157752.8|157835.2|157745.2|18
1653383690000|2022-05-24 09:14:50|157837.5|157747.5|157830|157740|157838.1|157748.1|157828.5|157738.5|22
1653383700000|2022-05-24 09:15:00|157828.4|157738.4|157825.5|157735.5|157831.1|157741.1|157820.1|157730.1|29
1653383710000|2022-05-24 09:15:10|157822.6|157732.6|157834.4|157744.4|157838.4|157748.4|157821.5|157731.5|28
1653383720000|2022-05-24 09:15:20|157833.5|157743.5|157837.2|157747.2|157838.9|157748.9|157832.3|157742.3|34
1653383730000|2022-05-24 09:15:30|157838.9|157748.9|157836.3|157746.3|157857.3|157767.3|157835.2|157745.2|27
1653383740000|2022-05-24 09:15:40|157850.5|157760.5|157853.2|157763.2|157855.7|157765.7|157847.7|157757.7|21
1653383750000|2022-05-24 09:15:50|157871.5|157781.5|157896.7|157806.7|157928.3|157838.3|157871.5|157781.5|32
1653383760000|2022-05-24 09:16:00|157898.4|157808.4|157890.7|157800.7|157901.3|157811.3|157886.1|157796.1|29
1653383770000|2022-05-24 09:16:10|157890.3|157800.3|157894.3|157804.3|157894.3|157804.3|157889.5|157799.5|29
1653383780000|2022-05-24 09:16:20|157894.4|157804.4|157899.3|157809.3|157901.5|157811.5|157890.8|157800.8|28
1653383790000|2022-05-24 09:16:30|157900.3|157810.3|157881.6|157791.6|157900.9|157810.9|157877.8|157787.8|27
1653383800000|2022-05-24 09:16:40|157882.2|157792.2|157901.1|157811.1|157902.1|157812.1|157881.7|157791.7|23
1653383810000|2022-05-24 09:16:50|157901.6|157811.6|157922.7|157832.7|157927.5|157837.5|157895.6|157805.6|26
1653383820000|2022-05-24 09:17:00|157922.2|157832.2|157927.7|157837.7|157927.7|157837.7|157920.3|157830.3|25
1653383830000|2022-05-24 09:17:10|157927.5|157837.5|157979.3|157889.3|157985.8|157895.8|157922.3|157832.3|23
1653383840000|2022-05-24 09:17:20|157988.1|157898.1|157991.5|157901.5|157991.5|157901.5|157979.6|157889.6|23
1653383850000|2022-05-24 09:17:30|157991.4|157901.4|157971.2|157881.2|157992.1|157902.1|157970.3|157880.3|18
1653383860000|2022-05-24 09:17:40|157970.6|157880.6|157971|157881|157972.2|157882.2|157970.6|157880.6|13
1653383870000|2022-05-24 09:17:50|157971.5|157881.5|157960.9|157870.9|157971.5|157881.5|157958.5|157868.5|24
1653383880000|2022-05-24 09:18:00|157960.1|157870.1|157960|157870|157963.7|157873.7|157959.4|157869.4|22
1653383890000|2022-05-24 09:18:10|157959.4|157869.4|157959|157869|157959.4|157869.4|157958.2|157868.2|9
1653383900000|2022-05-24 09:18:20|157959.1|157869.1|157958.8|157868.8|157964.5|157874.5|157950.9|157860.9|21
1653383910000|2022-05-24 09:18:30|157959.3|157869.3|157952.3|157862.3|157961.9|157871.9|157947.2|157857.2|28
1653383920000|2022-05-24 09:18:40|157953.3|157863.3|157944.6|157854.6|157953.3|157863.3|157923.7|157833.7|31
1653383930000|2022-05-24 09:18:50|157944.7|157854.7|157877.6|157787.6|157958|157868|157874.2|157784.2|38
1653383940000|2022-05-24 09:19:00|157884.4|157794.4|157881.1|157791.1|157884.4|157794.4|157876.5|157786.5|25
1653383950000|2022-05-24 09:19:10|157879.7|157789.7|157866.5|157776.5|157881|157791|157864.3|157774.3|29
1653383960000|2022-05-24 09:19:20|157868.3|157778.3|157870.3|157780.3|157871.4|157781.4|157865.1|157775.1|26
1653383970000|2022-05-24 09:19:30|157868.2|157778.2|157872.2|157782.2|157877.5|157787.5|157860.2|157770.2|21
1653383980000|2022-05-24 09:19:40|157870.4|157780.4|157872.7|157782.7|157887.7|157797.7|157870.2|157780.2|31
1653383990000|2022-05-24 09:19:50|157870.7|157780.7|157828.2|157738.2|157878|157788|157827.1|157737.1|30
1653384000000|2022-05-24 09:20:00|157830|157740|157827.3|157737.3|157830|157740|157822|157732|26
1653384010000|2022-05-24 09:20:10|157828|157738|157826.2|157736.2|157829.4|157739.4|157820.9|157730.9|18
1653384020000|2022-05-24 09:20:20|157825.6|157735.6|157826.3|157736.3|157828.4|157738.4|157822.5|157732.5|17
1653384030000|2022-05-24 09:20:30|157824.9|157734.9|157822.3|157732.3|157831.7|157741.7|157819.1|157729.1|20
1653384040000|2022-05-24 09:20:40|157821.8|157731.8|157728.4|157638.4|157831.5|157741.5|157726|157636|25
1653384050000|2022-05-24 09:20:50|157724|157634|157646.5|157556.5|157727.6|157637.6|157646.5|157556.5|36
1653384060000|2022-05-24 09:21:00|157646|157556|157654.6|157564.6|157655.4|157565.4|157646|157556|27
1653384070000|2022-05-24 09:21:10|157656.9|157566.9|157661.9|157571.9|157683|157593|157650.4|157560.4|28
1653384080000|2022-05-24 09:21:20|157661.4|157571.4|157677.1|157587.1|157685.3|157595.3|157655.6|157565.6|20
1653384090000|2022-05-24 09:21:30|157684.2|157594.2|157677.7|157587.7|157684.2|157594.2|157670.1|157580.1|18
1653384100000|2022-05-24 09:21:40|157676.9|157586.9|157680.9|157590.9|157682|157592|157672.8|157582.8|18
1653384110000|2022-05-24 09:21:50|157681.7|157591.7|157718.9|157628.9|157720.5|157630.5|157681.7|157591.7|31
1653384120000|2022-05-24 09:22:00|157718.2|157628.2|157743.3|157653.3|157749|157659|157717.5|157627.5|21
1653384130000|2022-05-24 09:22:10|157742.9|157652.9|157769.7|157679.7|157789.1|157699.1|157742.6|157652.6|24
1653384140000|2022-05-24 09:22:20|157772.1|157682.1|157749.6|157659.6|157772.8|157682.8|157745.5|157655.5|17
1653384150000|2022-05-24 09:22:30|157744.5|157654.5|157746.5|157656.5|157752|157662|157744.5|157654.5|8
1653384160000|2022-05-24 09:22:40|157748.7|157658.7|157752.3|157662.3|157752.3|157662.3|157744.7|157654.7|15
1653384170000|2022-05-24 09:22:50|157751|157661|157747.2|157657.2|157751.4|157661.4|157742|157652|14
1653384180000|2022-05-24 09:23:00|157746.5|157656.5|157745|157655|157747.6|157657.6|157744.7|157654.7|12
1653384190000|2022-05-24 09:23:10|157746.4|157656.4|157743.8|157653.8|157748.5|157658.5|157743.8|157653.8|14
1653384200000|2022-05-24 09:23:20|157743.9|157653.9|157752.6|157662.6|157752.6|157662.6|157742.5|157652.5|13
1653384210000|2022-05-24 09:23:30|157753.9|157663.9|157758|157668|157760.8|157670.8|157749.3|157659.3|11
1653384220000|2022-05-24 09:23:40|157758.6|157668.6|157757.1|157667.1|157758.6|157668.6|157757.1|157667.1|3
1653384230000|2022-05-24 09:23:50|157755.2|157665.2|157761.8|157671.8|157761.8|157671.8|157755.2|157665.2|6
1653384240000|2022-05-24 09:24:00|157761.2|157671.2|157757.9|157667.9|157761.2|157671.2|157757.9|157667.9|7
1653384250000|2022-05-24 09:24:10|157757.3|157667.3|157747.4|157657.4|157757.3|157667.3|157747.4|157657.4|16
1653384260000|2022-05-24 09:24:20|157747.5|157657.5|157745.8|157655.8|157747.5|157657.5|157744.5|157654.5|8
1653384270000|2022-05-24 09:24:30|157746.8|157656.8|157741.3|157651.3|157746.8|157656.8|157740.8|157650.8|9
1653384280000|2022-05-24 09:24:40|157739.2|157649.2|157740.3|157650.3|157740.3|157650.3|157738.6|157648.6|5
1653384290000|2022-05-24 09:24:50|157739.2|157649.2|157742.2|157652.2|157745.3|157655.3|157732.3|157642.3|11
1653384300000|2022-05-24 09:25:00|157742|157652|157740.1|157650.1|157754.5|157664.5|157738.4|157648.4|12
1653384310000|2022-05-24 09:25:10|157738.4|157648.4|157750.5|157660.5|157761|157671|157738.2|157648.2|12
1653384320000|2022-05-24 09:25:20|157747.9|157657.9|157755.7|157665.7|157755.9|157665.9|157747.9|157657.9|17
1653384330000|2022-05-24 09:25:30|157758.1|157668.1|157752.4|157662.4|157758.1|157668.1|157752.4|157662.4|4
1653384340000|2022-05-24 09:25:40|157751.4|157661.4|157755.2|157665.2|157757.3|157667.3|157747.1|157657.1|9
1653384350000|2022-05-24 09:25:50|157774.1|157684.1|157776.6|157686.6|157785.5|157695.5|157774.1|157684.1|10
1653384360000|2022-05-24 09:26:00|157779.3|157689.3|157777.3|157687.3|157779.3|157689.3|157775|157685|14
1653384370000|2022-05-24 09:26:10|157777.9|157687.9|157787.1|157697.1|157790.7|157700.7|157777.9|157687.9|15
1653384380000|2022-05-24 09:26:20|157791.2|157701.2|157791.3|157701.3|157791.5|157701.5|157789.4|157699.4|11
1653384390000|2022-05-24 09:26:30|157789.9|157699.9|157791.8|157701.8|157792.9|157702.9|157789.9|157699.9|9
1653384400000|2022-05-24 09:26:40|157791.6|157701.6|157788.2|157698.2|157791.7|157701.7|157786.6|157696.6|11
1653384410000|2022-05-24 09:26:50|157786.1|157696.1|157787.5|157697.5|157788.5|157698.5|157785.4|157695.4|7
1653384420000|2022-05-24 09:27:00|157789.6|157699.6|157794.7|157704.7|157795.8|157705.8|157788.1|157698.1|17
1653384430000|2022-05-24 09:27:10|157794.4|157704.4|157790.9|157700.9|157795.6|157705.6|157789.9|157699.9|13
1653384440000|2022-05-24 09:27:20|157787.6|157697.6|157822.8|157732.8|157824.7|157734.7|157787.6|157697.6|23
1653384450000|2022-05-24 09:27:30|157820.6|157730.6|157781|157691|157820.6|157730.6|157772.1|157682.1|19
1653384460000|2022-05-24 09:27:40|157779.9|157689.9|157780.8|157690.8|157780.8|157690.8|157775.2|157685.2|13
1653384470000|2022-05-24 09:27:50|157780.1|157690.1|157780.5|157690.5|157782.9|157692.9|157778.5|157688.5|13
1653384480000|2022-05-24 09:28:00|157779.1|157689.1|157779.5|157689.5|157781.3|157691.3|157777.5|157687.5|12
1653384490000|2022-05-24 09:28:10|157780.1|157690.1|157780.2|157690.2|157782.5|157692.5|157779.3|157689.3|13
1653384500000|2022-05-24 09:28:20|157779.2|157689.2|157781.2|157691.2|157781.7|157691.7|157777.9|157687.9|18
1653384510000|2022-05-24 09:28:30|157778.8|157688.8|157738.3|157648.3|157786.9|157696.9|157737.6|157647.6|32
1653384520000|2022-05-24 09:28:40|157739.7|157649.7|157730.1|157640.1|157739.7|157649.7|157728.4|157638.4|27
1653384530000|2022-05-24 09:28:50|157730.6|157640.6|157726.6|157636.6|157731.6|157641.6|157725.6|157635.6|26
1653384540000|2022-05-24 09:29:00|157726.2|157636.2|157724.5|157634.5|157728.1|157638.1|157721.3|157631.3|23
1653384550000|2022-05-24 09:29:10|157724.7|157634.7|157722.4|157632.4|157726.2|157636.2|157721.6|157631.6|23
1653384560000|2022-05-24 09:29:20|157723.1|157633.1|157722|157632|157728.1|157638.1|157706.6|157616.6|31
1653384570000|2022-05-24 09:29:30|157722.6|157632.6|157721.2|157631.2|157729|157639|157714.6|157624.6|27
1653384580000|2022-05-24 09:29:40|157720.7|157630.7|157729.3|157639.3|157733.5|157643.5|157719.7|157629.7|21
1653384590000|2022-05-24 09:29:50|157731|157641|157727.8|157637.8|157731|157641|157723|157633|19
1653384600000|2022-05-24 09:30:00|157726.7|157636.7|157721.2|157631.2|157731.2|157641.2|157720.2|157630.2|28
1653384610000|2022-05-24 09:30:10|157722.3|157632.3|157722.8|157632.8|157729.1|157639.1|157720|157630|22
1653384620000|2022-05-24 09:30:20|157721.4|157631.4|157720.7|157630.7|157729.8|157639.8|157720.4|157630.4|23
1653384630000|2022-05-24 09:30:30|157721.7|157631.7|157737.3|157647.3|157740.9|157650.9|157720.6|157630.6|22
1653384640000|2022-05-24 09:30:40|157740.2|157650.2|157730.3|157640.3|157740.2|157650.2|157721|157631|21
1653384650000|2022-05-24 09:30:50|157726.7|157636.7|157735.4|157645.4|157735.4|157645.4|157723.9|157633.9|18
1653384660000|2022-05-24 09:31:00|157735.5|157645.5|157720.7|157630.7|157737.5|157647.5|157720.7|157630.7|16
1653384670000|2022-05-24 09:31:10|157723.2|157633.2|157721.6|157631.6|157730|157640|157721.6|157631.6|12
1653384680000|2022-05-24 09:31:20|157720.3|157630.3|157722.7|157632.7|157733|157643|157720.3|157630.3|20
1653384690000|2022-05-24 09:31:30|157722.5|157632.5|157729.8|157639.8|157736.2|157646.2|157716.6|157626.6|36
1653384700000|2022-05-24 09:31:40|157721|157631|157719.1|157629.1|157727.2|157637.2|157706.4|157616.4|33
1653384710000|2022-05-24 09:31:50|157722.8|157632.8|157713.8|157623.8|157722.8|157632.8|157710.3|157620.3|22
1653384720000|2022-05-24 09:32:00|157714|157624|157702.5|157612.5|157715.8|157625.8|157702.5|157612.5|21
1653384730000|2022-05-24 09:32:10|157705.8|157615.8|157709.1|157619.1|157713.7|157623.7|157703.3|157613.3|20
1653384740000|2022-05-24 09:32:20|157708.2|157618.2|157710.8|157620.8|157712.3|157622.3|157706.3|157616.3|19
1653384750000|2022-05-24 09:32:30|157707.2|157617.2|157726.9|157636.9|157726.9|157636.9|157707.2|157617.2|25
1653384760000|2022-05-24 09:32:40|157724.1|157634.1|157726.9|157636.9|157729.2|157639.2|157719.5|157629.5|24
1653384770000|2022-05-24 09:32:50|157726.7|157636.7|157724.5|157634.5|157726.7|157636.7|157718.8|157628.8|27
1653384780000|2022-05-24 09:33:00|157726.6|157636.6|157726.5|157636.5|157726.6|157636.6|157722.4|157632.4|22
1653384790000|2022-05-24 09:33:10|157726.1|157636.1|157665.4|157575.4|157727.7|157637.7|157661.4|157571.4|27
1653384800000|2022-05-24 09:33:20|157662.8|157572.8|157662.1|157572.1|157664.9|157574.9|157658.3|157568.3|27
1653384810000|2022-05-24 09:33:30|157664.8|157574.8|157561.3|157471.3|157664.8|157574.8|157554.8|157464.8|31
1653384820000|2022-05-24 09:33:40|157556.7|157466.7|157583.2|157493.2|157585|157495|157548.8|157458.8|33
1653384830000|2022-05-24 09:33:50|157575.3|157485.3|157590.7|157500.7|157596|157506|157575.3|157485.3|35
1653384840000|2022-05-24 09:34:00|157587.1|157497.1|157590.1|157500.1|157600.3|157510.3|157573.6|157483.6|36
1653384850000|2022-05-24 09:34:10|157588.4|157498.4|157598|157508|157598|157508|157587.4|157497.4|27
1653384860000|2022-05-24 09:34:20|157597.4|157507.4|157588.1|157498.1|157597.4|157507.4|157587.9|157497.9|25
1653384870000|2022-05-24 09:34:30|157596.8|157506.8|157584.4|157494.4|157596.9|157506.9|157584.2|157494.2|27
1653384880000|2022-05-24 09:34:40|157585.2|157495.2|157588|157498|157588.5|157498.5|157584|157494|19
1653384890000|2022-05-24 09:34:50|157587.8|157497.8|157585.5|157495.5|157589.8|157499.8|157570.9|157480.9|25
1653384900000|2022-05-24 09:35:00|157585.7|157495.7|157604.9|157514.9|157606.8|157516.8|157585.7|157495.7|22
1653384910000|2022-05-24 09:35:10|157604.3|157514.3|157620.9|157530.9|157621.7|157531.7|157603.2|157513.2|20
1653384920000|2022-05-24 09:35:20|157621|157531|157619.7|157529.7|157621.4|157531.4|157618.7|157528.7|22
1653384930000|2022-05-24 09:35:30|157619.8|157529.8|157617.9|157527.9|157620.4|157530.4|157617.9|157527.9|18
1653384940000|2022-05-24 09:35:40|157617.8|157527.8|157621.3|157531.3|157621.3|157531.3|157609.1|157519.1|27
1653384950000|2022-05-24 09:35:50|157615.2|157525.2|157615.7|157525.7|157620.5|157530.5|157613.5|157523.5|25
1653384960000|2022-05-24 09:36:00|157613.8|157523.8|157625.4|157535.4|157638.9|157548.9|157613.8|157523.8|25
1653384970000|2022-05-24 09:36:10|157627.6|157537.6|157625.4|157535.4|157627.8|157537.8|157625.1|157535.1|17
1653384980000|2022-05-24 09:36:20|157627.4|157537.4|157625.9|157535.9|157627.4|157537.4|157622.3|157532.3|26
1653384990000|2022-05-24 09:36:30|157625.8|157535.8|157618.3|157528.3|157638.1|157548.1|157618.3|157528.3|22
1653385000000|2022-05-24 09:36:40|157621.9|157531.9|157624.6|157534.6|157628.3|157538.3|157619.6|157529.6|27
1653385010000|2022-05-24 09:36:50|157620|157530|157623.6|157533.6|157624.4|157534.4|157618.7|157528.7|18
1653385020000|2022-05-24 09:37:00|157623.8|157533.8|157622|157532|157625.1|157535.1|157622|157532|21
1653385030000|2022-05-24 09:37:10|157588.4|157498.4|157564.1|157474.1|157588.4|157498.4|157554.2|157464.2|36
1653385040000|2022-05-24 09:37:20|157546.2|157456.2|157539.2|157449.2|157550.3|157460.3|157537.8|157447.8|29
1653385050000|2022-05-24 09:37:30|157538.7|157448.7|157541.1|157451.1|157543.4|157453.4|157537.5|157447.5|22
1653385060000|2022-05-24 09:37:40|157542.7|157452.7|157542.2|157452.2|157542.8|157452.8|157539.9|157449.9|25
1653385070000|2022-05-24 09:37:50|157541.2|157451.2|157528.6|157438.6|157545.6|157455.6|157528.6|157438.6|31
1653385080000|2022-05-24 09:38:00|157530.1|157440.1|157513.6|157423.6|157535.4|157445.4|157506.1|157416.1|29
1653385090000|2022-05-24 09:38:10|157514.1|157424.1|157508.4|157418.4|157514.1|157424.1|157505.4|157415.4|35
1653385100000|2022-05-24 09:38:20|157507.1|157417.1|157481|157391|157507.7|157417.7|157480.4|157390.4|35
1653385110000|2022-05-24 09:38:30|157475|157385|157477.4|157387.4|157484.4|157394.4|157475|157385|33
1653385120000|2022-05-24 09:38:40|157478.8|157388.8|157475.9|157385.9|157479.7|157389.7|157475.9|157385.9|27
1653385130000|2022-05-24 09:38:50|157476|157386|157475.1|157385.1|157476.2|157386.2|157474|157384|22
1653385140000|2022-05-24 09:39:00|157475.4|157385.4|157480.3|157390.3|157481.1|157391.1|157473.7|157383.7|26
1653385150000|2022-05-24 09:39:10|157480.2|157390.2|157475.9|157385.9|157480.2|157390.2|157475.9|157385.9|21
1653385160000|2022-05-24 09:39:20|157477.3|157387.3|157493.4|157403.4|157495.4|157405.4|157472.4|157382.4|24
1653385170000|2022-05-24 09:39:30|157493.2|157403.2|157491.7|157401.7|157493.2|157403.2|157487.6|157397.6|24
1653385180000|2022-05-24 09:39:40|157491.2|157401.2|157553|157463|157553|157463|157491.2|157401.2|26
1653385190000|2022-05-24 09:39:50|157552.3|157462.3|157549.4|157459.4|157552.3|157462.3|157548.5|157458.5|10
1653385200000|2022-05-24 09:40:00|157549.6|157459.6|157549|157459|157549.6|157459.6|157549|157459|5
1653385210000|2022-05-24 09:40:10|157548.9|157458.9|157554|157464|157554.5|157464.5|157548.5|157458.5|13
1653385220000|2022-05-24 09:40:20|157553.6|157463.6|157553.3|157463.3|157553.6|157463.6|157553.1|157463.1|8
1653385230000|2022-05-24 09:40:30|157554.2|157464.2|157554|157464|157555|157465|157553.9|157463.9|9
1653385240000|2022-05-24 09:40:40|157553.6|157463.6|157551.5|157461.5|157553.6|157463.6|157551.4|157461.4|6
1653385250000|2022-05-24 09:40:50|157551|157461|157549.2|157459.2|157551.4|157461.4|157549.1|157459.1|5
1653385260000|2022-05-24 09:41:00|157549.6|157459.6|157566.5|157476.5|157566.5|157476.5|157547.9|157457.9|14
1653385270000|2022-05-24 09:41:10|157567.6|157477.6|157571.8|157481.8|157574.8|157484.8|157567.6|157477.6|22
1653385280000|2022-05-24 09:41:20|157571.9|157481.9|157569.2|157479.2|157573.6|157483.6|157569.2|157479.2|17
1653385290000|2022-05-24 09:41:30|157570.7|157480.7|157564.1|157474.1|157570.9|157480.9|157564.1|157474.1|25
1653385300000|2022-05-24 09:41:40|157561.2|157471.2|157588.8|157498.8|157591.4|157501.4|157561.2|157471.2|25
1653385310000|2022-05-24 09:41:50|157588.9|157498.9|157600.9|157510.9|157604.5|157514.5|157588.9|157498.9|23
1653385320000|2022-05-24 09:42:00|157601.3|157511.3|157600.3|157510.3|157602.3|157512.3|157600.1|157510.1|13
1653385330000|2022-05-24 09:42:10|157599.9|157509.9|157599.6|157509.6|157600.8|157510.8|157599.6|157509.6|10
1653385340000|2022-05-24 09:42:20|157600|157510|157607.2|157517.2|157608.3|157518.3|157600|157510|22
1653385350000|2022-05-24 09:42:30|157607.3|157517.3|157606.4|157516.4|157607.3|157517.3|157604.5|157514.5|18
1653385360000|2022-05-24 09:42:40|157604.9|157514.9|157605|157515|157609.8|157519.8|157604.3|157514.3|22
1653385370000|2022-05-24 09:42:50|157604.9|157514.9|157603|157513|157604.9|157514.9|157597.7|157507.7|20
1653385380000|2022-05-24 09:43:00|157602.4|157512.4|157596.2|157506.2|157603.7|157513.7|157596.2|157506.2|11
1653385390000|2022-05-24 09:43:10|157596.6|157506.6|157594.6|157504.6|157600.5|157510.5|157594.6|157504.6|12
1653385400000|2022-05-24 09:43:20|157596.9|157506.9|157602.5|157512.5|157603.2|157513.2|157596.9|157506.9|13
1653385410000|2022-05-24 09:43:30|157600.2|157510.2|157595|157505|157603.2|157513.2|157593.9|157503.9|15
1653385420000|2022-05-24 09:43:40|157594.8|157504.8|157597.4|157507.4|157599|157509|157591.6|157501.6|25
1653385430000|2022-05-24 09:43:50|157598.5|157508.5|157595|157505|157599.5|157509.5|157595|157505|17
1653385440000|2022-05-24 09:44:00|157596.2|157506.2|157595.4|157505.4|157596.2|157506.2|157591.7|157501.7|23
1653385450000|2022-05-24 09:44:10|157596.9|157506.9|157594.2|157504.2|157596.9|157506.9|157593.6|157503.6|11
1653385460000|2022-05-24 09:44:20|157595.4|157505.4|157594.8|157504.8|157595.9|157505.9|157593.2|157503.2|10
1653385470000|2022-05-24 09:44:30|157594.3|157504.3|157598.2|157508.2|157598.7|157508.7|157593.8|157503.8|11
1653385480000|2022-05-24 09:44:40|157598.1|157508.1|157593.5|157503.5|157598.4|157508.4|157589.5|157499.5|21
1653385490000|2022-05-24 09:44:50|157593.2|157503.2|157593.6|157503.6|157593.7|157503.7|157590.2|157500.2|9
1653385500000|2022-05-24 09:45:00|157593.4|157503.4|157593.1|157503.1|157597.7|157507.7|157592|157502|12
1653385510000|2022-05-24 09:45:10|157594|157504|157596.8|157506.8|157596.8|157506.8|157583.7|157493.7|28
1653385520000|2022-05-24 09:45:20|157596.1|157506.1|157601.3|157511.3|157605.2|157515.2|157596.1|157506.1|27
1653385530000|2022-05-24 09:45:30|157602.5|157512.5|157607.4|157517.4|157607.9|157517.9|157602.5|157512.5|13
1653385540000|2022-05-24 09:45:40|157607|157517|157604.4|157514.4|157607|157517|157602.5|157512.5|13
1653385550000|2022-05-24 09:45:50|157604.3|157514.3|157604.1|157514.1|157607.8|157517.8|157602.7|157512.7|11
1653385560000|2022-05-24 09:46:00|157604.3|157514.3|157600|157510|157604.3|157514.3|157596.3|157506.3|17
1653385570000|2022-05-24 09:46:10|157600.1|157510.1|157600.2|157510.2|157602.9|157512.9|157596.2|157506.2|14
1653385580000|2022-05-24 09:46:20|157599|157509|157612.2|157522.2|157623.3|157533.3|157599|157509|20
1653385590000|2022-05-24 09:46:30|157610.3|157520.3|157613.7|157523.7|157614.8|157524.8|157606.1|157516.1|20
1653385600000|2022-05-24 09:46:40|157613.2|157523.2|157606.7|157516.7|157614.1|157524.1|157604|157514|24
1653385610000|2022-05-24 09:46:50|157609.8|157519.8|157608.2|157518.2|157612.5|157522.5|157604.7|157514.7|25
1653385620000|2022-05-24 09:47:00|157609.7|157519.7|157612.4|157522.4|157612.4|157522.4|157609.3|157519.3|14
1653385630000|2022-05-24 09:47:10|157588.6|157498.6|157576.3|157486.3|157588.6|157498.6|157569.5|157479.5|32
1653385640000|2022-05-24 09:47:20|157575.9|157485.9|157573|157483|157578.1|157488.1|157570.6|157480.6|25
1653385650000|2022-05-24 09:47:30|157574.1|157484.1|157576.1|157486.1|157578.7|157488.7|157572.5|157482.5|17
1653385660000|2022-05-24 09:47:40|157578|157488|157574.8|157484.8|157579.5|157489.5|157574.8|157484.8|12
1653385670000|2022-05-24 09:47:50|157574.6|157484.6|157587.8|157497.8|157590.2|157500.2|157569.1|157479.1|36
1653385680000|2022-05-24 09:48:00|157585.5|157495.5|157586.2|157496.2|157588.5|157498.5|157585.5|157495.5|17
1653385690000|2022-05-24 09:48:10|157587.9|157497.9|157586.6|157496.6|157588.2|157498.2|157585.9|157495.9|19
1653385700000|2022-05-24 09:48:20|157586.1|157496.1|157588.8|157498.8|157588.8|157498.8|157586.1|157496.1|8
1653385710000|2022-05-24 09:48:30|157588.2|157498.2|157528.2|157438.2|157588.2|157498.2|157526.9|157436.9|24
1653385720000|2022-05-24 09:48:40|157529.4|157439.4|157504.2|157414.2|157531.5|157441.5|157494.2|157404.2|37
1653385730000|2022-05-24 09:48:50|157511|157421|157514.2|157424.2|157515.2|157425.2|157510.2|157420.2|30
1653385740000|2022-05-24 09:49:00|157514.1|157424.1|157518.5|157428.5|157529.8|157439.8|157513.9|157423.9|34
1653385750000|2022-05-24 09:49:10|157518.9|157428.9|157527.4|157437.4|157532.9|157442.9|157517.9|157427.9|32
1653385760000|2022-05-24 09:49:20|157528.4|157438.4|157529.5|157439.5|157535.6|157445.6|157519.3|157429.3|38
1653385770000|2022-05-24 09:49:30|157529.8|157439.8|157534.5|157444.5|157535.1|157445.1|157526.7|157436.7|28
1653385780000|2022-05-24 09:49:40|157534.8|157444.8|157534.9|157444.9|157535.8|157445.8|157533.1|157443.1|20
1653385790000|2022-05-24 09:49:50|157534.6|157444.6|157533.6|157443.6|157537.5|157447.5|157530.8|157440.8|15
1653385800000|2022-05-24 09:50:00|157534.3|157444.3|157535.7|157445.7|157551.2|157461.2|157531.6|157441.6|22
1653385810000|2022-05-24 09:50:10|157534.2|157444.2|157531.5|157441.5|157548.3|157458.3|157528.9|157438.9|31
1653385820000|2022-05-24 09:50:20|157532.3|157442.3|157551.7|157461.7|157551.7|157461.7|157532.1|157442.1|26
1653385830000|2022-05-24 09:50:30|157551.3|157461.3|157555.9|157465.9|157566.9|157476.9|157550.4|157460.4|32
1653385840000|2022-05-24 09:50:40|157555.7|157465.7|157563.3|157473.3|157563.9|157473.9|157555.7|157465.7|30
1653385850000|2022-05-24 09:50:50|157562.8|157472.8|157551.1|157461.1|157562.8|157472.8|157550.9|157460.9|32
1653385860000|2022-05-24 09:51:00|157551|157461|157561.7|157471.7|157561.7|157471.7|157548|157458|24
1653385870000|2022-05-24 09:51:10|157555.7|157465.7|157548.2|157458.2|157555.7|157465.7|157547.4|157457.4|22
1653385880000|2022-05-24 09:51:20|157550.7|157460.7|157557.2|157467.2|157557.2|157467.2|157548.9|157458.9|22
1653385890000|2022-05-24 09:51:30|157558.5|157468.5|157559.2|157469.2|157560.6|157470.6|157553.4|157463.4|30
1653385900000|2022-05-24 09:51:40|157558.8|157468.8|157556|157466|157564|157474|157556|157466|37
1653385910000|2022-05-24 09:51:50|157557.3|157467.3|157554.8|157464.8|157557.3|157467.3|157553.1|157463.1|21
1653385920000|2022-05-24 09:52:00|157556.4|157466.4|157544.6|157454.6|157556.7|157466.7|157543.7|157453.7|18
1653385930000|2022-05-24 09:52:10|157544.5|157454.5|157547.7|157457.7|157548.3|157458.3|157544.5|157454.5|16
1653385940000|2022-05-24 09:52:20|157547.4|157457.4|157553.3|157463.3|157553.7|157463.7|157543.3|157453.3|22
1653385950000|2022-05-24 09:52:30|157550.7|157460.7|157556.3|157466.3|157573.4|157483.4|157550.7|157460.7|34
1653385960000|2022-05-24 09:52:40|157556|157466|157558.1|157468.1|157563.6|157473.6|157552.8|157462.8|28
1653385970000|2022-05-24 09:52:50|157558.8|157468.8|157555.5|157465.5|157563.1|157473.1|157554|157464|26
1653385980000|2022-05-24 09:53:00|157555.4|157465.4|157548.1|157458.1|157558|157468|157546.7|157456.7|28
1653385990000|2022-05-24 09:53:10|157548.2|157458.2|157544.6|157454.6|157548.2|157458.2|157543.3|157453.3|18
1653386000000|2022-05-24 09:53:20|157544.8|157454.8|157559.3|157469.3|157560.6|157470.6|157543|157453|29
1653386010000|2022-05-24 09:53:30|157557.1|157467.1|157558.1|157468.1|157559.6|157469.6|157557.1|157467.1|17
1653386020000|2022-05-24 09:53:40|157558.5|157468.5|157583.4|157493.4|157587.8|157497.8|157558.5|157468.5|21
1653386030000|2022-05-24 09:53:50|157582.3|157492.3|157641.4|157551.4|157648.3|157558.3|157582.3|157492.3|29
1653386040000|2022-05-24 09:54:00|157648.3|157558.3|157664|157574|157674|157584|157638.3|157548.3|24
1653386050000|2022-05-24 09:54:10|157675.8|157585.8|157668|157578|157675.8|157585.8|157663|157573|18
1653386060000|2022-05-24 09:54:20|157666.4|157576.4|157688.3|157598.3|157697.1|157607.1|157666.4|157576.4|25
1653386070000|2022-05-24 09:54:30|157686.9|157596.9|157670.7|157580.7|157698.9|157608.9|157668.5|157578.5|34
1653386080000|2022-05-24 09:54:40|157670.5|157580.5|157645.3|157555.3|157675.4|157585.4|157640.8|157550.8|36
1653386090000|2022-05-24 09:54:50|157641.1|157551.1|157606.5|157516.5|157648.6|157558.6|157605.5|157515.5|34
1653386100000|2022-05-24 09:55:00|157606.2|157516.2|157580|157490|157609.3|157519.3|157573.5|157483.5|31
1653386110000|2022-05-24 09:55:10|157579.4|157489.4|157577.6|157487.6|157582.1|157492.1|157574.2|157484.2|27
1653386120000|2022-05-24 09:55:20|157578.6|157488.6|157564.5|157474.5|157580.7|157490.7|157553.1|157463.1|27
1653386130000|2022-05-24 09:55:30|157575.3|157485.3|157527.4|157437.4|157575.3|157485.3|157524.4|157434.4|31
1653386140000|2022-05-24 09:55:40|157527.8|157437.8|157540.2|157450.2|157540.2|157450.2|157526.6|157436.6|26
1653386150000|2022-05-24 09:55:50|157539.6|157449.6|157538.1|157448.1|157540|157450|157535.2|157445.2|30
1653386160000|2022-05-24 09:56:00|157537.6|157447.6|157534.8|157444.8|157542.5|157452.5|157534.8|157444.8|29
1653386170000|2022-05-24 09:56:10|157534.6|157444.6|157533.3|157443.3|157538.6|157448.6|157527.9|157437.9|31
1653386180000|2022-05-24 09:56:20|157532.7|157442.7|157474.5|157384.5|157532.7|157442.7|157473.2|157383.2|32
1653386190000|2022-05-24 09:56:30|157472.4|157382.4|157472.7|157382.7|157478.2|157388.2|157467.4|157377.4|28
1653386200000|2022-05-24 09:56:40|157472.8|157382.8|157474.6|157384.6|157478.1|157388.1|157472.1|157382.1|31
1653386210000|2022-05-24 09:56:50|157473.9|157383.9|157475.7|157385.7|157480.3|157390.3|157470.9|157380.9|31
1653386220000|2022-05-24 09:57:00|157478.3|157388.3|157480.5|157390.5|157485.7|157395.7|157476.4|157386.4|32
1653386230000|2022-05-24 09:57:10|157482|157392|157481.7|157391.7|157483.6|157393.6|157478.6|157388.6|29
1653386240000|2022-05-24 09:57:20|157481.2|157391.2|157478.6|157388.6|157482.9|157392.9|157476.5|157386.5|22
1653386250000|2022-05-24 09:57:30|157475.5|157385.5|157469.5|157379.5|157477.6|157387.6|157468.7|157378.7|34
1653386260000|2022-05-24 09:57:40|157469.9|157379.9|157474|157384|157475.2|157385.2|157469.9|157379.9|30
1653386270000|2022-05-24 09:57:50|157474.2|157384.2|157479.3|157389.3|157485.3|157395.3|157471|157381|32
1653386280000|2022-05-24 09:58:00|157476.5|157386.5|157478|157388|157480.1|157390.1|157475.9|157385.9|27
1653386290000|2022-05-24 09:58:10|157477.8|157387.8|157483.5|157393.5|157485|157395|157477.5|157387.5|31
1653386300000|2022-05-24 09:58:20|157483.7|157393.7|157487.5|157397.5|157489.7|157399.7|157482|157392|25
1653386310000|2022-05-24 09:58:30|157486.5|157396.5|157490.7|157400.7|157490.9|157400.9|157484|157394|26
1653386320000|2022-05-24 09:58:40|157490.5|157400.5|157492|157402|157492.6|157402.6|157490.1|157400.1|24
1653386330000|2022-05-24 09:58:50|157491.6|157401.6|157491.1|157401.1|157491.8|157401.8|157488.6|157398.6|19
1653386340000|2022-05-24 09:59:00|157490.9|157400.9|157492.2|157402.2|157496.1|157406.1|157488.5|157398.5|33
1653386350000|2022-05-24 09:59:10|157491.7|157401.7|157494.5|157404.5|157496.2|157406.2|157490.6|157400.6|25
1653386360000|2022-05-24 09:59:20|157494.3|157404.3|157495.5|157405.5|157495.9|157405.9|157492.4|157402.4|27
1653386370000|2022-05-24 09:59:30|157495.4|157405.4|157488.4|157398.4|157495.4|157405.4|157487.4|157397.4|26
1653386380000|2022-05-24 09:59:40|157488.5|157398.5|157486.4|157396.4|157488.5|157398.5|157486|157396|23
1653386390000|2022-05-24 09:59:50|157486.7|157396.7|157486.2|157396.2|157488.9|157398.9|157486.2|157396.2|21
1653386400000|2022-05-24 10:00:00|157486.8|157396.8|157486.4|157396.4|157489.1|157399.1|157484|157394|29
1653386410000|2022-05-24 10:00:10|157486|157396|157479.5|157389.5|157486|157396|157476.3|157386.3|24
1653386420000|2022-05-24 10:00:20|157476.6|157386.6|157480.4|157390.4|157480.4|157390.4|157476.6|157386.6|23
1653386430000|2022-05-24 10:00:30|157479.7|157389.7|157489.6|157399.6|157491|157401|157476.9|157386.9|21
1653386440000|2022-05-24 10:00:40|157488.8|157398.8|157493.8|157403.8|157495.8|157405.8|157488.8|157398.8|31
1653386450000|2022-05-24 10:00:50|157492.9|157402.9|157493.2|157403.2|157494.4|157404.4|157491.2|157401.2|22
1653386460000|2022-05-24 10:01:00|157492.6|157402.6|157498.6|157408.6|157499.8|157409.8|157490.5|157400.5|26
1653386470000|2022-05-24 10:01:10|157502.1|157412.1|157493|157403|157502.1|157412.1|157493|157403|29
1653386480000|2022-05-24 10:01:20|157493.4|157403.4|157494.8|157404.8|157495.6|157405.6|157493.4|157403.4|24
1653386490000|2022-05-24 10:01:30|157494.5|157404.5|157495.6|157405.6|157495.6|157405.6|157493.8|157403.8|24
1653386500000|2022-05-24 10:01:40|157495.9|157405.9|157495.1|157405.1|157499.6|157409.6|157490.5|157400.5|35
1653386510000|2022-05-24 10:01:50|157494.2|157404.2|157493.5|157403.5|157496.9|157406.9|157492.9|157402.9|31
1653386520000|2022-05-24 10:02:00|157493.9|157403.9|157477.5|157387.5|157493.9|157403.9|157477.3|157387.3|32
1653386530000|2022-05-24 10:02:10|157478|157388|157493.1|157403.1|157495.8|157405.8|157477.5|157387.5|34
1653386540000|2022-05-24 10:02:20|157493.8|157403.8|157490.7|157400.7|157493.8|157403.8|157489.3|157399.3|26
1653386550000|2022-05-24 10:02:30|157491.1|157401.1|157493.8|157403.8|157497.3|157407.3|157489.8|157399.8|23
1653386560000|2022-05-24 10:02:40|157497.8|157407.8|157496.8|157406.8|157498.8|157408.8|157494.5|157404.5|19
1653386570000|2022-05-24 10:02:50|157496.7|157406.7|157493|157403|157496.7|157406.7|157491.1|157401.1|22
1653386580000|2022-05-24 10:03:00|157492.8|157402.8|157503.1|157413.1|157503.1|157413.1|157492.6|157402.6|18
1653386590000|2022-05-24 10:03:10|157503.9|157413.9|157503.1|157413.1|157505|157415|157499.3|157409.3|23
1653386600000|2022-05-24 10:03:20|157503.8|157413.8|157505.6|157415.6|157506.7|157416.7|157503.1|157413.1|20
1653386610000|2022-05-24 10:03:30|157505|157415|157508.6|157418.6|157509.7|157419.7|157504.1|157414.1|19
1653386620000|2022-05-24 10:03:40|157507.7|157417.7|157507.8|157417.8|157515.8|157425.8|157499.2|157409.2|22
1653386630000|2022-05-24 10:03:50|157508.2|157418.2|157508.2|157418.2|157509.9|157419.9|157503.9|157413.9|26
1653386640000|2022-05-24 10:04:00|157508.4|157418.4|157507.1|157417.1|157510.6|157420.6|157501|157411|24
1653386650000|2022-05-24 10:04:10|157509.4|157419.4|157500.6|157410.6|157509.4|157419.4|157499.9|157409.9|21
1653386660000|2022-05-24 10:04:20|157501.8|157411.8|157490.4|157400.4|157501.8|157411.8|157487.2|157397.2|32
1653386670000|2022-05-24 10:04:30|157490|157400|157486.5|157396.5|157493.5|157403.5|157486.5|157396.5|20
1653386680000|2022-05-24 10:04:40|157486.2|157396.2|157497.7|157407.7|157499.2|157409.2|157486.2|157396.2|25
1653386690000|2022-05-24 10:04:50|157499.1|157409.1|157503|157413|157504.9|157414.9|157499.1|157409.1|31
1653386700000|2022-05-24 10:05:00|157502.2|157412.2|157505.3|157415.3|157505.9|157415.9|157498.4|157408.4|33
1653386710000|2022-05-24 10:05:10|157505.1|157415.1|157503.7|157413.7|157505.1|157415.1|157502.4|157412.4|20
1653386720000|2022-05-24 10:05:20|157503.3|157413.3|157497.4|157407.4|157503.9|157413.9|157497.4|157407.4|20
1653386730000|2022-05-24 10:05:30|157498.5|157408.5|157500.8|157410.8|157501.1|157411.1|157496.8|157406.8|26
1653386740000|2022-05-24 10:05:40|157501.2|157411.2|157501.9|157411.9|157501.9|157411.9|157497.6|157407.6|17
1653386750000|2022-05-24 10:05:50|157500.6|157410.6|157500.3|157410.3|157506.9|157416.9|157497.8|157407.8|32
1653386760000|2022-05-24 10:06:00|157500.4|157410.4|157492.5|157402.5|157506|157416|157492|157402|32
1653386770000|2022-05-24 10:06:10|157491.9|157401.9|157487.2|157397.2|157491.9|157401.9|157486|157396|27
1653386780000|2022-05-24 10:06:20|157487|157397|157481.8|157391.8|157487.9|157397.9|157481.8|157391.8|21
1653386790000|2022-05-24 10:06:30|157481.4|157391.4|157476.7|157386.7|157482.5|157392.5|157471.2|157381.2|27
1653386800000|2022-05-24 10:06:40|157476.5|157386.5|157481.7|157391.7|157482.1|157392.1|157476.5|157386.5|19
1653386810000|2022-05-24 10:06:50|157481.8|157391.8|157485.8|157395.8|157485.8|157395.8|157480.4|157390.4|25
1653386820000|2022-05-24 10:07:00|157485.9|157395.9|157478.4|157388.4|157485.9|157395.9|157478.4|157388.4|17
1653386830000|2022-05-24 10:07:10|157478.1|157388.1|157473.9|157383.9|157478.2|157388.2|157472.2|157382.2|21
1653386840000|2022-05-24 10:07:20|157473.8|157383.8|157459.8|157369.8|157476.9|157386.9|157456.4|157366.4|26
1653386850000|2022-05-24 10:07:30|157459.9|157369.9|157356.8|157266.8|157459.9|157369.9|157336.2|157246.2|40
1653386860000|2022-05-24 10:07:40|157360.2|157270.2|157347.8|157257.8|157363.5|157273.5|157346|157256|36
1653386870000|2022-05-24 10:07:50|157329.1|157239.1|157339.1|157249.1|157343.4|157253.4|157329.1|157239.1|40
1653386880000|2022-05-24 10:08:00|157333.4|157243.4|157304|157214|157338.7|157248.7|157298.3|157208.3|39
1653386890000|2022-05-24 10:08:10|157301.5|157211.5|157298.5|157208.5|157303.9|157213.9|157296.8|157206.8|36
1653386900000|2022-05-24 10:08:20|157267|157177|157262|157172|157270.6|157180.6|157246.5|157156.5|37
1653386910000|2022-05-24 10:08:30|157256.8|157166.8|157258.8|157168.8|157273.4|157183.4|157255.3|157165.3|35
1653386920000|2022-05-24 10:08:40|157260.5|157170.5|157235.1|157145.1|157266.4|157176.4|157235.1|157145.1|33
1653386930000|2022-05-24 10:08:50|157234.7|157144.7|157238.6|157148.6|157240.9|157150.9|157230|157140|31
1653386940000|2022-05-24 10:09:00|157240.4|157150.4|157266.3|157176.3|157272.7|157182.7|157240|157150|28
1653386950000|2022-05-24 10:09:10|157266.1|157176.1|157262|157172|157272.9|157182.9|157250.4|157160.4|28
1653386960000|2022-05-24 10:09:20|157258.5|157168.5|157225.7|157135.7|157269.9|157179.9|157218.2|157128.2|33
1653386970000|2022-05-24 10:09:30|157226.3|157136.3|157210.4|157120.4|157226.3|157136.3|157206.9|157116.9|28
1653386980000|2022-05-24 10:09:40|157210.6|157120.6|157208.5|157118.5|157213.2|157123.2|157207.4|157117.4|22
1653386990000|2022-05-24 10:09:50|157211.3|157121.3|157211.8|157121.8|157212.5|157122.5|157208.4|157118.4|21
1653387000000|2022-05-24 10:10:00|157210.5|157120.5|157213.2|157123.2|157215.4|157125.4|157209.8|157119.8|19
1653387010000|2022-05-24 10:10:10|157215.4|157125.4|157225.2|157135.2|157226.3|157136.3|157212.3|157122.3|29
1653387020000|2022-05-24 10:10:20|157224.1|157134.1|157223.6|157133.6|157224.1|157134.1|157223|157133|21
1653387030000|2022-05-24 10:10:30|157222.2|157132.2|157223|157133|157227.4|157137.4|157215.9|157125.9|29
1653387040000|2022-05-24 10:10:40|157222.9|157132.9|157217.9|157127.9|157222.9|157132.9|157216.3|157126.3|30
1653387050000|2022-05-24 10:10:50|157218.6|157128.6|157263.3|157173.3|157266.4|157176.4|157217|157127|28
1653387060000|2022-05-24 10:11:00|157263.4|157173.4|157212.3|157122.3|157266.4|157176.4|157211.8|157121.8|28
1653387070000|2022-05-24 10:11:10|157214|157124|157216.9|157126.9|157217.6|157127.6|157211.2|157121.2|20
1653387080000|2022-05-24 10:11:20|157216.5|157126.5|157214.7|157124.7|157218.2|157128.2|157212.5|157122.5|18
1653387090000|2022-05-24 10:11:30|157214.3|157124.3|157220.7|157130.7|157220.7|157130.7|157214.1|157124.1|24
1653387100000|2022-05-24 10:11:40|157226|157136|157227.2|157137.2|157228.8|157138.8|157219.9|157129.9|31
1653387110000|2022-05-24 10:11:50|157224.6|157134.6|157226.6|157136.6|157228.8|157138.8|157224.6|157134.6|16
1653387120000|2022-05-24 10:12:00|157221.5|157131.5|157227.7|157137.7|157227.7|157137.7|157221.5|157131.5|20
1653387130000|2022-05-24 10:12:10|157227.6|157137.6|157219.7|157129.7|157227.8|157137.8|157216|157126|21
1653387140000|2022-05-24 10:12:20|157219.9|157129.9|157218.3|157128.3|157221.8|157131.8|157215.1|157125.1|12
1653387150000|2022-05-24 10:12:30|157216.4|157126.4|157223.1|157133.1|157230.3|157140.3|157216.4|157126.4|20
1653387160000|2022-05-24 10:12:40|157223.4|157133.4|157218.4|157128.4|157224.2|157134.2|157218.1|157128.1|17
1653387170000|2022-05-24 10:12:50|157219.3|157129.3|157222.2|157132.2|157223.8|157133.8|157219.1|157129.1|16
1653387180000|2022-05-24 10:13:00|157223.7|157133.7|157221|157131|157224.3|157134.3|157218.8|157128.8|18
1653387190000|2022-05-24 10:13:10|157221.3|157131.3|157224.3|157134.3|157225.4|157135.4|157217.7|157127.7|25
1653387200000|2022-05-24 10:13:20|157221.5|157131.5|157216.6|157126.6|157222.2|157132.2|157212.3|157122.3|22
1653387210000|2022-05-24 10:13:30|157215.7|157125.7|157218.1|157128.1|157220|157130|157210|157120|20
1653387220000|2022-05-24 10:13:40|157217.3|157127.3|157217|157127|157218.9|157128.9|157214.6|157124.6|20
1653387230000|2022-05-24 10:13:50|157218.6|157128.6|157217.2|157127.2|157219.8|157129.8|157216.5|157126.5|8
1653387240000|2022-05-24 10:14:00|157216.8|157126.8|157216.3|157126.3|157220.9|157130.9|157215.2|157125.2|20
1653387250000|2022-05-24 10:14:10|157216.1|157126.1|157221.3|157131.3|157222.3|157132.3|157213.4|157123.4|20
1653387260000|2022-05-24 10:14:20|157219.5|157129.5|157217.9|157127.9|157221.4|157131.4|157214.8|157124.8|23
1653387270000|2022-05-24 10:14:30|157219.3|157129.3|157216.6|157126.6|157219.3|157129.3|157214.3|157124.3|20
1653387280000|2022-05-24 10:14:40|157213.1|157123.1|157219.3|157129.3|157222.6|157132.6|157213.1|157123.1|13
1653387290000|2022-05-24 10:14:50|157220|157130|157220.5|157130.5|157222.9|157132.9|157218.4|157128.4|15
1653387300000|2022-05-24 10:15:00|157219.7|157129.7|157215.6|157125.6|157221.6|157131.6|157215.1|157125.1|20
1653387310000|2022-05-24 10:15:10|157216.6|157126.6|157214.5|157124.5|157217.2|157127.2|157212.9|157122.9|17
1653387320000|2022-05-24 10:15:20|157215.1|157125.1|157215.4|157125.4|157216.4|157126.4|157210.7|157120.7|22
1653387330000|2022-05-24 10:15:30|157215.5|157125.5|157216.3|157126.3|157217|157127|157212.8|157122.8|15
1653387340000|2022-05-24 10:15:40|157214.7|157124.7|157213.8|157123.8|157218.1|157128.1|157213.8|157123.8|17
1653387350000|2022-05-24 10:15:50|157214.5|157124.5|157213.6|157123.6|157215.1|157125.1|157212|157122|16
1653387360000|2022-05-24 10:16:00|157213.2|157123.2|157234.6|157144.6|157242.5|157152.5|157213.2|157123.2|27
1653387370000|2022-05-24 10:16:10|157235.4|157145.4|157237.1|157147.1|157238.6|157148.6|157235.4|157145.4|28
1653387380000|2022-05-24 10:16:20|157237.4|157147.4|157246.1|157156.1|157246.1|157156.1|157237.4|157147.4|20
1653387390000|2022-05-24 10:16:30|157244.2|157154.2|157255.9|157165.9|157257.3|157167.3|157243.2|157153.2|26
1653387400000|2022-05-24 10:16:40|157255.7|157165.7|157253.2|157163.2|157256.2|157166.2|157253.2|157163.2|14
1653387410000|2022-05-24 10:16:50|157253.3|157163.3|157253.6|157163.6|157255.5|157165.5|157252.9|157162.9|17
1653387420000|2022-05-24 10:17:00|157253.9|157163.9|157249.5|157159.5|157254.6|157164.6|157248.5|157158.5|23
1653387430000|2022-05-24 10:17:10|157249.6|157159.6|157252.2|157162.2|157253|157163|157246.5|157156.5|27
1653387440000|2022-05-24 10:17:20|157252.7|157162.7|157245.5|157155.5|157254.5|157164.5|157244|157154|26
1653387450000|2022-05-24 10:17:30|157246.3|157156.3|157250.5|157160.5|157251|157161|157246|157156|22
1653387460000|2022-05-24 10:17:40|157250.1|157160.1|157306.7|157216.7|157307.4|157217.4|157249.8|157159.8|29
1653387470000|2022-05-24 10:17:50|157305.8|157215.8|157311.2|157221.2|157318.7|157228.7|157305.2|157215.2|28
1653387480000|2022-05-24 10:18:00|157312.3|157222.3|157313.6|157223.6|157315.7|157225.7|157312.2|157222.2|27
1653387490000|2022-05-24 10:18:10|157314.8|157224.8|157309.3|157219.3|157315.5|157225.5|157309.3|157219.3|28
1653387500000|2022-05-24 10:18:20|157309.2|157219.2|157309.8|157219.8|157310|157220|157309.2|157219.2|10
1653387510000|2022-05-24 10:18:30|157307.8|157217.8|157294.4|157204.4|157307.8|157217.8|157289.2|157199.2|28
1653387520000|2022-05-24 10:18:40|157297.2|157207.2|157304.4|157214.4|157305.6|157215.6|157297.2|157207.2|34
1653387530000|2022-05-24 10:18:50|157302.4|157212.4|157304.5|157214.5|157306.3|157216.3|157302.4|157212.4|23
1653387540000|2022-05-24 10:19:00|157305.4|157215.4|157307.4|157217.4|157308.9|157218.9|157304.4|157214.4|18
1653387550000|2022-05-24 10:19:10|157308.5|157218.5|157306|157216|157311.5|157221.5|157300|157210|31
1653387560000|2022-05-24 10:19:20|157307.2|157217.2|157310.4|157220.4|157310.9|157220.9|157307.1|157217.1|26
1653387570000|2022-05-24 10:19:30|157310.7|157220.7|157328.7|157238.7|157334.6|157244.6|157310.7|157220.7|19
1653387580000|2022-05-24 10:19:40|157326.2|157236.2|157297|157207|157326.2|157236.2|157292.1|157202.1|30
1653387590000|2022-05-24 10:19:50|157297.4|157207.4|157299|157209|157302|157212|157294|157204|37
1653387600000|2022-05-24 10:20:00|157299.3|157209.3|157281|157191|157300.3|157210.3|157280.4|157190.4|33
1653387610000|2022-05-24 10:20:10|157281.6|157191.6|157282.5|157192.5|157285.1|157195.1|157275.7|157185.7|32
1653387620000|2022-05-24 10:20:20|157278.7|157188.7|157283.8|157193.8|157287.1|157197.1|157278.7|157188.7|30
1653387630000|2022-05-24 10:20:30|157283.4|157193.4|157283.1|157193.1|157283.4|157193.4|157279.2|157189.2|28
1653387640000|2022-05-24 10:20:40|157283|157193|157282.1|157192.1|157293.7|157203.7|157275.6|157185.6|32
1653387650000|2022-05-24 10:20:50|157281.9|157191.9|157283.4|157193.4|157283.4|157193.4|157275.8|157185.8|17
1653387660000|2022-05-24 10:21:00|157284.3|157194.3|157277.6|157187.6|157284.3|157194.3|157277.1|157187.1|25
1653387670000|2022-05-24 10:21:10|157278|157188|157278.5|157188.5|157279.4|157189.4|157276.9|157186.9|12
1653387680000|2022-05-24 10:21:20|157281.2|157191.2|157285.7|157195.7|157285.7|157195.7|157276.9|157186.9|23
1653387690000|2022-05-24 10:21:30|157286.5|157196.5|157294.8|157204.8|157297.3|157207.3|157286.5|157196.5|34
1653387700000|2022-05-24 10:21:40|157294.4|157204.4|157293.1|157203.1|157297.8|157207.8|157293.1|157203.1|18
1653387710000|2022-05-24 10:21:50|157292.5|157202.5|157293|157203|157309.9|157219.9|157292|157202|33
1653387720000|2022-05-24 10:22:00|157294.3|157204.3|157290.2|157200.2|157294.3|157204.3|157288.2|157198.2|14
1653387730000|2022-05-24 10:22:10|157290|157200|157291.7|157201.7|157302|157212|157290|157200|22
1653387740000|2022-05-24 10:22:20|157293.5|157203.5|157291.2|157201.2|157294.8|157204.8|157289.3|157199.3|24
1653387750000|2022-05-24 10:22:30|157291.6|157201.6|157279|157189|157292.2|157202.2|157274.9|157184.9|28
1653387760000|2022-05-24 10:22:40|157280.9|157190.9|157264.6|157174.6|157282.7|157192.7|157263.8|157173.8|29
1653387770000|2022-05-24 10:22:50|157266.7|157176.7|157264.9|157174.9|157267.4|157177.4|157262.1|157172.1|22
1653387780000|2022-05-24 10:23:00|157265.5|157175.5|157265.8|157175.8|157268.4|157178.4|157265|157175|22
1653387790000|2022-05-24 10:23:10|157266.2|157176.2|157268.3|157178.3|157268.7|157178.7|157265.6|157175.6|20
1653387800000|2022-05-24 10:23:20|157268.4|157178.4|157270.9|157180.9|157284.1|157194.1|157268.4|157178.4|28
1653387810000|2022-05-24 10:23:30|157270.5|157180.5|157272.5|157182.5|157282|157192|157270.5|157180.5|25
1653387820000|2022-05-24 10:23:40|157272.4|157182.4|157270.9|157180.9|157274.3|157184.3|157267.2|157177.2|21
1653387830000|2022-05-24 10:23:50|157271.2|157181.2|157275|157185|157275.1|157185.1|157271.2|157181.2|23
1653387840000|2022-05-24 10:24:00|157274.6|157184.6|157272|157182|157275.5|157185.5|157271.5|157181.5|17
1653387850000|2022-05-24 10:24:10|157271.4|157181.4|157268.1|157178.1|157271.8|157181.8|157265.8|157175.8|22
1653387860000|2022-05-24 10:24:20|157265.1|157175.1|157269.3|157179.3|157271|157181|157265.1|157175.1|26
1653387870000|2022-05-24 10:24:30|157274.1|157184.1|157273.2|157183.2|157274.4|157184.4|157271.6|157181.6|17
1653387880000|2022-05-24 10:24:40|157273.3|157183.3|157270.8|157180.8|157278.7|157188.7|157270.6|157180.6|11
1653387890000|2022-05-24 10:24:50|157272.4|157182.4|157270.8|157180.8|157274.2|157184.2|157267.8|157177.8|19
1653387900000|2022-05-24 10:25:00|157269.3|157179.3|157279.4|157189.4|157281.3|157191.3|157269.3|157179.3|20
1653387910000|2022-05-24 10:25:10|157278.8|157188.8|157274.9|157184.9|157279|157189|157268.3|157178.3|21
1653387920000|2022-05-24 10:25:20|157273.5|157183.5|157277|157187|157278.2|157188.2|157268.7|157178.7|15
1653387930000|2022-05-24 10:25:30|157277.6|157187.6|157271|157181|157278.1|157188.1|157269.7|157179.7|14
1653387940000|2022-05-24 10:25:40|157265.6|157175.6|157272.8|157182.8|157272.8|157182.8|157264.6|157174.6|16
1653387950000|2022-05-24 10:25:50|157272.1|157182.1|157274|157184|157278.1|157188.1|157271.4|157181.4|22
1653387960000|2022-05-24 10:26:00|157274.3|157184.3|157278.8|157188.8|157278.8|157188.8|157271.1|157181.1|32
1653387970000|2022-05-24 10:26:10|157279.1|157189.1|157275.8|157185.8|157280|157190|157275.8|157185.8|21
1653387980000|2022-05-24 10:26:20|157276.1|157186.1|157280|157190|157282.3|157192.3|157276.1|157186.1|23
1653387990000|2022-05-24 10:26:30|157280.3|157190.3|157278.5|157188.5|157280.9|157190.9|157278.5|157188.5|17
1653388000000|2022-05-24 10:26:40|157271.7|157181.7|157271.8|157181.8|157281.2|157191.2|157271.7|157181.7|17
1653388010000|2022-05-24 10:26:50|157273.4|157183.4|157273.1|157183.1|157281.6|157191.6|157271.2|157181.2|21
1653388020000|2022-05-24 10:27:00|157272.2|157182.2|157273.6|157183.6|157276.4|157186.4|157267.7|157177.7|23
1653388030000|2022-05-24 10:27:10|157272.9|157182.9|157272.7|157182.7|157274.7|157184.7|157270.8|157180.8|14
1653388040000|2022-05-24 10:27:20|157272.5|157182.5|157271.1|157181.1|157273.5|157183.5|157268.2|157178.2|18
1653388050000|2022-05-24 10:27:30|157269.7|157179.7|157273.9|157183.9|157274.2|157184.2|157266.9|157176.9|18
1653388060000|2022-05-24 10:27:40|157275.7|157185.7|157275.4|157185.4|157275.9|157185.9|157272.1|157182.1|5
1653388070000|2022-05-24 10:27:50|157277|157187|157276.6|157186.6|157278.7|157188.7|157273.8|157183.8|18
1653388080000|2022-05-24 10:28:00|157276.2|157186.2|157275.2|157185.2|157277.6|157187.6|157274.4|157184.4|19
1653388090000|2022-05-24 10:28:10|157275.1|157185.1|157273.2|157183.2|157275.7|157185.7|157273.2|157183.2|10
1653388100000|2022-05-24 10:28:20|157274.9|157184.9|157275.4|157185.4|157275.6|157185.6|157272.9|157182.9|13
1653388110000|2022-05-24 10:28:30|157275.1|157185.1|157276.4|157186.4|157280.7|157190.7|157275.1|157185.1|17
1653388120000|2022-05-24 10:28:40|157275.9|157185.9|157274.8|157184.8|157277.8|157187.8|157274.3|157184.3|15
1653388130000|2022-05-24 10:28:50|157275.6|157185.6|157272.7|157182.7|157276.7|157186.7|157272.7|157182.7|6
1653388140000|2022-05-24 10:29:00|157273.1|157183.1|157243.9|157153.9|157273.3|157183.3|157222|157132|25
1653388150000|2022-05-24 10:29:10|157239.4|157149.4|157242|157152|157248.7|157158.7|157237|157147|22
1653388160000|2022-05-24 10:29:20|157242.9|157152.9|157255.2|157165.2|157255.8|157165.8|157239.2|157149.2|21
1653388170000|2022-05-24 10:29:30|157255.7|157165.7|157259|157169|157259.6|157169.6|157255.1|157165.1|16
1653388180000|2022-05-24 10:29:40|157258.3|157168.3|157254.5|157164.5|157259.5|157169.5|157253|157163|21
1653388190000|2022-05-24 10:29:50|157258.7|157168.7|157255.3|157165.3|157267.4|157177.4|157255|157165|14
1653388200000|2022-05-24 10:30:00|157255.6|157165.6|157253.3|157163.3|157257.3|157167.3|157252.8|157162.8|25
1653388210000|2022-05-24 10:30:10|157253.9|157163.9|157255.5|157165.5|157255.5|157165.5|157253.6|157163.6|10
1653388220000|2022-05-24 10:30:20|157255.2|157165.2|157254.6|157164.6|157255.2|157165.2|157254.5|157164.5|3
1653388230000|2022-05-24 10:30:30|157253.3|157163.3|157254.2|157164.2|157254.5|157164.5|157253.3|157163.3|9
1653388240000|2022-05-24 10:30:40|157252|157162|157279|157189|157279|157189|157250.2|157160.2|27
1653388250000|2022-05-24 10:30:50|157270.1|157180.1|157278.4|157188.4|157279.6|157189.6|157270.1|157180.1|12
1653388260000|2022-05-24 10:31:00|157278.5|157188.5|157277.8|157187.8|157279|157189|157276.7|157186.7|12
1653388270000|2022-05-24 10:31:10|157277.5|157187.5|157271.9|157181.9|157277.5|157187.5|157270.5|157180.5|25
1653388280000|2022-05-24 10:31:20|157272.3|157182.3|157278.4|157188.4|157278.4|157188.4|157272.1|157182.1|18
1653388290000|2022-05-24 10:31:30|157278.9|157188.9|157279.7|157189.7|157280.6|157190.6|157278.9|157188.9|13
1653388300000|2022-05-24 10:31:40|157279.6|157189.6|157295.2|157205.2|157299.4|157209.4|157279.6|157189.6|22
1653388310000|2022-05-24 10:31:50|157295.1|157205.1|157275.6|157185.6|157295.1|157205.1|157275.6|157185.6|31
1653388320000|2022-05-24 10:32:00|157280.5|157190.5|157282.1|157192.1|157283.9|157193.9|157279.2|157189.2|26
1653388330000|2022-05-24 10:32:10|157281.7|157191.7|157288.1|157198.1|157289.4|157199.4|157278.5|157188.5|21
1653388340000|2022-05-24 10:32:20|157288.3|157198.3|157268.1|157178.1|157288.3|157198.3|157267.2|157177.2|29
1653388350000|2022-05-24 10:32:30|157268.4|157178.4|157249|157159|157270.3|157180.3|157248.6|157158.6|28
1653388360000|2022-05-24 10:32:40|157249.5|157159.5|157251.1|157161.1|157252.1|157162.1|157248.2|157158.2|21
1653388370000|2022-05-24 10:32:50|157249.9|157159.9|157249.2|157159.2|157250.9|157160.9|157248|157158|16
1653388380000|2022-05-24 10:33:00|157249.5|157159.5|157215|157125|157249.5|157159.5|157209.7|157119.7|29
1653388390000|2022-05-24 10:33:10|157213.5|157123.5|157226.1|157136.1|157229.5|157139.5|157213.5|157123.5|19
1653388400000|2022-05-24 10:33:20|157227.5|157137.5|157221|157131|157228.5|157138.5|157218|157128|20
1653388410000|2022-05-24 10:33:30|157227.7|157137.7|157233.7|157143.7|157237.9|157147.9|157227.7|157137.7|25
1653388420000|2022-05-24 10:33:40|157233.6|157143.6|157211.1|157121.1|157233.8|157143.8|157208|157118|20
1653388430000|2022-05-24 10:33:50|157210.8|157120.8|157214|157124|157214|157124|157208.5|157118.5|21
1653388440000|2022-05-24 10:34:00|157218.9|157128.9|157220|157130|157220.8|157130.8|157217.7|157127.7|23
1653388450000|2022-05-24 10:34:10|157220.4|157130.4|157231.7|157141.7|157233.6|157143.6|157219|157129|12
1653388460000|2022-05-24 10:34:20|157231.1|157141.1|157222.6|157132.6|157231.8|157141.8|157222.5|157132.5|13
1653388470000|2022-05-24 10:34:30|157222.4|157132.4|157221|157131|157224|157134|157219.3|157129.3|18
1653388480000|2022-05-24 10:34:40|157220.3|157130.3|157227.7|157137.7|157228.1|157138.1|157220.3|157130.3|17
1653388490000|2022-05-24 10:34:50|157228.5|157138.5|157226.3|157136.3|157228.8|157138.8|157224.6|157134.6|16
1653388500000|2022-05-24 10:35:00|157227.1|157137.1|157226.5|157136.5|157229.3|157139.3|157225.8|157135.8|11
1653388510000|2022-05-24 10:35:10|157223.3|157133.3|157243|157153|157243.6|157153.6|157223.3|157133.3|19
1653388520000|2022-05-24 10:35:20|157241.8|157151.8|157239.9|157149.9|157244.1|157154.1|157239.9|157149.9|24
1653388530000|2022-05-24 10:35:30|157239.7|157149.7|157235.7|157145.7|157240.3|157150.3|157235.4|157145.4|15
1653388540000|2022-05-24 10:35:40|157236.3|157146.3|157233.3|157143.3|157237.3|157147.3|157229.9|157139.9|24
1653388550000|2022-05-24 10:35:50|157233.1|157143.1|157232.4|157142.4|157237.7|157147.7|157232.4|157142.4|24
1653388560000|2022-05-24 10:36:00|157232.5|157142.5|157218.4|157128.4|157233.2|157143.2|157214.2|157124.2|23
1653388570000|2022-05-24 10:36:10|157218.8|157128.8|157219.1|157129.1|157220.7|157130.7|157218.8|157128.8|11
1653388580000|2022-05-24 10:36:20|157218.8|157128.8|157220.2|157130.2|157221.1|157131.1|157218.1|157128.1|11
1653388590000|2022-05-24 10:36:30|157216.7|157126.7|157222.1|157132.1|157222.9|157132.9|157215.8|157125.8|21
1653388600000|2022-05-24 10:36:40|157222.2|157132.2|157219.6|157129.6|157223.6|157133.6|157219.6|157129.6|10
1653388610000|2022-05-24 10:36:50|157220|157130|157224.1|157134.1|157224.7|157134.7|157220|157130|11
1653388620000|2022-05-24 10:37:00|157226|157136|157247.9|157157.9|157252.2|157162.2|157226|157136|24
1653388630000|2022-05-24 10:37:10|157248.1|157158.1|157248.2|157158.2|157249.8|157159.8|157246|157156|32
1653388640000|2022-05-24 10:37:20|157248.3|157158.3|157237.4|157147.4|157259.6|157169.6|157236.3|157146.3|37
1653388650000|2022-05-24 10:37:30|157237.8|157147.8|157238.4|157148.4|157239|157149|157235.9|157145.9|17
1653388660000|2022-05-24 10:37:40|157238.1|157148.1|157233.7|157143.7|157238.2|157148.2|157233.4|157143.4|21
1653388670000|2022-05-24 10:37:50|157231.8|157141.8|157219.5|157129.5|157232.7|157142.7|157216.4|157126.4|24
1653388680000|2022-05-24 10:38:00|157220|157130|157221.1|157131.1|157221.1|157131.1|157215.9|157125.9|23
1653388690000|2022-05-24 10:38:10|157221.4|157131.4|157220.6|157130.6|157221.5|157131.5|157216.7|157126.7|22
1653388700000|2022-05-24 10:38:20|157222.6|157132.6|157236.3|157146.3|157240|157150|157216.3|157126.3|29
1653388710000|2022-05-24 10:38:30|157231.3|157141.3|157227.4|157137.4|157231.3|157141.3|157227.3|157137.3|18
1653388720000|2022-05-24 10:38:40|157228.4|157138.4|157215.2|157125.2|157228.5|157138.5|157209.7|157119.7|21
1653388730000|2022-05-24 10:38:50|157215.6|157125.6|157211.1|157121.1|157215.7|157125.7|157211.1|157121.1|11
1653388740000|2022-05-24 10:39:00|157211.6|157121.6|157211.3|157121.3|157214.5|157124.5|157211.3|157121.3|20
1653388750000|2022-05-24 10:39:10|157212.2|157122.2|157213.1|157123.1|157216.1|157126.1|157211|157121|30
1653388760000|2022-05-24 10:39:20|157214.3|157124.3|157210.5|157120.5|157214.6|157124.6|157201.7|157111.7|28
1653388770000|2022-05-24 10:39:30|157211.2|157121.2|157207.8|157117.8|157211.2|157121.2|157206.9|157116.9|22
1653388780000|2022-05-24 10:39:40|157207.6|157117.6|157203.3|157113.3|157209.1|157119.1|157202|157112|21
1653388790000|2022-05-24 10:39:50|157203.7|157113.7|157195.8|157105.8|157203.8|157113.8|157193.8|157103.8|30
1653388800000|2022-05-24 10:40:00|157198.9|157108.9|157204|157114|157208.1|157118.1|157198.9|157108.9|28
1653388810000|2022-05-24 10:40:10|157202.2|157112.2|157121.4|157031.4|157203.3|157113.3|157121.4|157031.4|35
1653388820000|2022-05-24 10:40:20|157121.3|157031.3|157116.8|157026.8|157122.2|157032.2|157114.4|157024.4|29
1653388830000|2022-05-24 10:40:30|157112.7|157022.7|157097.2|157007.2|157114.8|157024.8|157092.4|157002.4|28
1653388840000|2022-05-24 10:40:40|157100.3|157010.3|157023|156933|157102|157012|157007.7|156917.7|33
1653388850000|2022-05-24 10:40:50|157020.6|156930.6|157020.1|156930.1|157024.3|156934.3|157018.3|156928.3|22
1653388860000|2022-05-24 10:41:00|157022.4|156932.4|157024.5|156934.5|157026.1|156936.1|157018.5|156928.5|22
1653388870000|2022-05-24 10:41:10|157026|156936|157027.6|156937.6|157030.5|156940.5|157023.7|156933.7|30
1653388880000|2022-05-24 10:41:20|157026.8|156936.8|157028.9|156938.9|157028.9|156938.9|157026.8|156936.8|19
1653388890000|2022-05-24 10:41:30|157028.7|156938.7|157027.6|156937.6|157029|156939|157026.6|156936.6|18
1653388900000|2022-05-24 10:41:40|157026.8|156936.8|157021.9|156931.9|157026.8|156936.8|157020.7|156930.7|16
1653388910000|2022-05-24 10:41:50|157022|156932|157022|156932|157022|156932|157020.3|156930.3|7
1653388920000|2022-05-24 10:42:00|157026.8|156936.8|157020.8|156930.8|157030.5|156940.5|157016.4|156926.4|22
1653388930000|2022-05-24 10:42:10|157022.7|156932.7|157023.3|156933.3|157025.4|156935.4|157020.7|156930.7|14
1653388940000|2022-05-24 10:42:20|157022.6|156932.6|157008.8|156918.8|157024|156934|157007.7|156917.7|17
1653388950000|2022-05-24 10:42:30|157009.3|156919.3|157008.3|156918.3|157011.6|156921.6|157005.4|156915.4|15
1653388960000|2022-05-24 10:42:40|157008|156918|156998.2|156908.2|157009.6|156919.6|156990.5|156900.5|21
1653388970000|2022-05-24 10:42:50|156997.6|156907.6|156999.5|156909.5|157005|156915|156990.5|156900.5|21
1653388980000|2022-05-24 10:43:00|156996.6|156906.6|157009.3|156919.3|157009.4|156919.4|156993.1|156903.1|20
1653388990000|2022-05-24 10:43:10|157008.2|156918.2|157011.3|156921.3|157025.1|156935.1|157006.4|156916.4|26
1653389000000|2022-05-24 10:43:20|157011.5|156921.5|157008.6|156918.6|157014.3|156924.3|157008.5|156918.5|23
1653389010000|2022-05-24 10:43:30|157009.1|156919.1|157010.7|156920.7|157011.3|156921.3|157005.6|156915.6|14
1653389020000|2022-05-24 10:43:40|157010|156920|157010.3|156920.3|157012.2|156922.2|157009.4|156919.4|11
1653389030000|2022-05-24 10:43:50|157010|156920|157011.4|156921.4|157012.5|156922.5|157009.1|156919.1|8
1653389040000|2022-05-24 10:44:00|157008.6|156918.6|157013.2|156923.2|157013.2|156923.2|157006.3|156916.3|13
1653389050000|2022-05-24 10:44:10|157012|156922|157008.5|156918.5|157013.5|156923.5|157008|156918|12
1653389060000|2022-05-24 10:44:20|157011.5|156921.5|157008.6|156918.6|157011.5|156921.5|157007.5|156917.5|11
1653389070000|2022-05-24 10:44:30|157008.8|156918.8|157010.8|156920.8|157015.3|156925.3|157008.6|156918.6|17
1653389080000|2022-05-24 10:44:40|157011.2|156921.2|157048.8|156958.8|157052.5|156962.5|157010.1|156920.1|17
1653389090000|2022-05-24 10:44:50|157047.5|156957.5|157046.7|156956.7|157052.5|156962.5|157046.4|156956.4|10
1653389100000|2022-05-24 10:45:00|157047.2|156957.2|157050.2|156960.2|157052.1|156962.1|157047.2|156957.2|13
1653389110000|2022-05-24 10:45:10|157049.4|156959.4|157051.5|156961.5|157052.2|156962.2|157048.8|156958.8|21
1653389120000|2022-05-24 10:45:20|157052.1|156962.1|157057.8|156967.8|157057.8|156967.8|157026|156936|30
1653389130000|2022-05-24 10:45:30|157055.7|156965.7|157050.8|156960.8|157056.4|156966.4|157050.6|156960.6|25
1653389140000|2022-05-24 10:45:40|157052.2|156962.2|157050.7|156960.7|157058.9|156968.9|157050.7|156960.7|21
1653389150000|2022-05-24 10:45:50|157049.6|156959.6|157045.4|156955.4|157049.6|156959.6|157045.4|156955.4|13
1653389160000|2022-05-24 10:46:00|157045.8|156955.8|157047.7|156957.7|157049.4|156959.4|157045.8|156955.8|13
1653389170000|2022-05-24 10:46:10|157048.3|156958.3|157050|156960|157052.8|156962.8|157048.3|156958.3|20
1653389180000|2022-05-24 10:46:20|157051|156961|157053|156963|157056.1|156966.1|157047.9|156957.9|17
1653389190000|2022-05-24 10:46:30|157053.2|156963.2|157053.3|156963.3|157055.5|156965.5|157051.8|156961.8|16
1653389200000|2022-05-24 10:46:40|157057.1|156967.1|157031.1|156941.1|157058.3|156968.3|157028.7|156938.7|17
1653389210000|2022-05-24 10:46:50|157032|156942|157031.1|156941.1|157036|156946|157030.9|156940.9|23
1653389220000|2022-05-24 10:47:00|157031.5|156941.5|157033.7|156943.7|157036|156946|157031.5|156941.5|26
1653389230000|2022-05-24 10:47:10|157033.1|156943.1|157027.8|156937.8|157033.6|156943.6|157026.9|156936.9|25
1653389240000|2022-05-24 10:47:20|157028.2|156938.2|157030.9|156940.9|157032.6|156942.6|157019.7|156929.7|29
1653389250000|2022-05-24 10:47:30|157029.4|156939.4|157030.8|156940.8|157031.4|156941.4|157028|156938|15
1653389260000|2022-05-24 10:47:40|157030.4|156940.4|157034.9|156944.9|157034.9|156944.9|157030|156940|24
1653389270000|2022-05-24 10:47:50|157034.5|156944.5|157039.8|156949.8|157042.8|156952.8|157034.1|156944.1|21
1653389280000|2022-05-24 10:48:00|157040.7|156950.7|157050.5|156960.5|157054.1|156964.1|157039.3|156949.3|26
1653389290000|2022-05-24 10:48:10|157050.8|156960.8|157028.8|156938.8|157050.8|156960.8|157024.7|156934.7|25
1653389300000|2022-05-24 10:48:20|157029.6|156939.6|157029.9|156939.9|157031.2|156941.2|157029|156939|16
1653389310000|2022-05-24 10:48:30|157029.8|156939.8|157026.2|156936.2|157029.8|156939.8|157016.2|156926.2|18
1653389320000|2022-05-24 10:48:40|157026.7|156936.7|157032.5|156942.5|157035.1|156945.1|157025.6|156935.6|21
1653389330000|2022-05-24 10:48:50|157033|156943|157035.9|156945.9|157037.3|156947.3|157032.8|156942.8|10
1653389340000|2022-05-24 10:49:00|157028.2|156938.2|157004.7|156914.7|157028.2|156938.2|157004.7|156914.7|31
1653389350000|2022-05-24 10:49:10|157004.8|156914.8|156990.8|156900.8|157010.2|156920.2|156990.4|156900.4|18
1653389360000|2022-05-24 10:49:20|156972.6|156882.6|156943.4|156853.4|156972.6|156882.6|156940.7|156850.7|33
1653389370000|2022-05-24 10:49:30|156943.5|156853.5|156945|156855|156948.5|156858.5|156943.5|156853.5|23
1653389380000|2022-05-24 10:49:40|156944.6|156854.6|156945.8|156855.8|156949.5|156859.5|156943|156853|18
1653389390000|2022-05-24 10:49:50|156945.9|156855.9|156941.5|156851.5|156945.9|156855.9|156940.2|156850.2|25
1653389400000|2022-05-24 10:50:00|156941.4|156851.4|156942.6|156852.6|156944.7|156854.7|156940.7|156850.7|17
1653389410000|2022-05-24 10:50:10|156942.7|156852.7|156949.3|156859.3|156952.5|156862.5|156942.7|156852.7|19
1653389420000|2022-05-24 10:50:20|156948.3|156858.3|156946.8|156856.8|156952.1|156862.1|156944.1|156854.1|21
1653389430000|2022-05-24 10:50:30|156945.4|156855.4|156940.3|156850.3|156948.9|156858.9|156940.3|156850.3|19
1653389440000|2022-05-24 10:50:40|156940.8|156850.8|156890.4|156800.4|156945.1|156855.1|156890.4|156800.4|29
1653389450000|2022-05-24 10:50:50|156887.9|156797.9|156872.1|156782.1|156888.6|156798.6|156869.5|156779.5|23
1653389460000|2022-05-24 10:51:00|156870.3|156780.3|156863.6|156773.6|156872.7|156782.7|156863.6|156773.6|27
1653389470000|2022-05-24 10:51:10|156869.9|156779.9|156864.1|156774.1|156874.2|156784.2|156857.9|156767.9|22
1653389480000|2022-05-24 10:51:20|156866.3|156776.3|156867.6|156777.6|156875.3|156785.3|156866.3|156776.3|23
1653389490000|2022-05-24 10:51:30|156867.9|156777.9|156877.8|156787.8|156881.5|156791.5|156866.1|156776.1|27
1653389500000|2022-05-24 10:51:40|156881.8|156791.8|156871.2|156781.2|156886.6|156796.6|156863|156773|19
1653389510000|2022-05-24 10:51:50|156871.3|156781.3|156850.2|156760.2|156871.3|156781.3|156836.6|156746.6|25
1653389520000|2022-05-24 10:52:00|156850.9|156760.9|156853.2|156763.2|156854.9|156764.9|156848.2|156758.2|28
1653389530000|2022-05-24 10:52:10|156853.7|156763.7|156853.5|156763.5|156859.1|156769.1|156848|156758|34
1653389540000|2022-05-24 10:52:20|156851.6|156761.6|156850.9|156760.9|156854.6|156764.6|156847.6|156757.6|31
1653389550000|2022-05-24 10:52:30|156850.2|156760.2|156851.8|156761.8|156854.3|156764.3|156848.9|156758.9|18
1653389560000|2022-05-24 10:52:40|156850.2|156760.2|156855.4|156765.4|156860.8|156770.8|156848.5|156758.5|28
1653389570000|2022-05-24 10:52:50|156856.7|156766.7|156858.9|156768.9|156861.6|156771.6|156851.4|156761.4|25
1653389580000|2022-05-24 10:53:00|156858.4|156768.4|156857.9|156767.9|156861|156771|156856.5|156766.5|18
1653389590000|2022-05-24 10:53:10|156857.7|156767.7|156857.8|156767.8|156858.7|156768.7|156856.7|156766.7|14
1653389600000|2022-05-24 10:53:20|156857.4|156767.4|156858.5|156768.5|156859.4|156769.4|156855.6|156765.6|13
1653389610000|2022-05-24 10:53:30|156856.4|156766.4|156879|156789|156887.2|156797.2|156854|156764|19
1653389620000|2022-05-24 10:53:40|156884|156794|156910.1|156820.1|156916.2|156826.2|156880|156790|19
1653389630000|2022-05-24 10:53:50|156912.8|156822.8|156902.6|156812.6|156914.3|156824.3|156902.6|156812.6|21
1653389640000|2022-05-24 10:54:00|156905.9|156815.9|156901|156811|156910.6|156820.6|156897|156807|22
1653389650000|2022-05-24 10:54:10|156899.7|156809.7|156902.1|156812.1|156903.9|156813.9|156899.7|156809.7|12
1653389660000|2022-05-24 10:54:20|156901.5|156811.5|156898.4|156808.4|156905.4|156815.4|156898.4|156808.4|14
1653389670000|2022-05-24 10:54:30|156898.2|156808.2|156878.4|156788.4|156899.5|156809.5|156875.4|156785.4|23
1653389680000|2022-05-24 10:54:40|156874.3|156784.3|156819.1|156729.1|156882.5|156792.5|156791.6|156701.6|20
1653389690000|2022-05-24 10:54:50|156809.4|156719.4|156802.3|156712.3|156820|156730|156798.4|156708.4|33
1653389700000|2022-05-24 10:55:00|156801.6|156711.6|156810.2|156720.2|156817.9|156727.9|156801.6|156711.6|31
1653389710000|2022-05-24 10:55:10|156810|156720|156806.9|156716.9|156815.5|156725.5|156806.6|156716.6|22
1653389720000|2022-05-24 10:55:20|156807.1|156717.1|156811.5|156721.5|156811.5|156721.5|156806.2|156716.2|27
1653389730000|2022-05-24 10:55:30|156811.2|156721.2|156811.4|156721.4|156818.2|156728.2|156807.9|156717.9|29
1653389740000|2022-05-24 10:55:40|156811.7|156721.7|156811.5|156721.5|156816|156726|156809.7|156719.7|33
1653389750000|2022-05-24 10:55:50|156810.5|156720.5|156810.4|156720.4|156812.3|156722.3|156808.5|156718.5|29
1653389760000|2022-05-24 10:56:00|156796.2|156706.2|156788|156698|156796.5|156706.5|156787.1|156697.1|34
1653389770000|2022-05-24 10:56:10|156787.2|156697.2|156789.6|156699.6|156791.2|156701.2|156784.6|156694.6|32
1653389780000|2022-05-24 10:56:20|156789.3|156699.3|156775.4|156685.4|156790.2|156700.2|156773.3|156683.3|32
1653389790000|2022-05-24 10:56:30|156775.5|156685.5|156767|156677|156777.9|156687.9|156764|156674|34
1653389800000|2022-05-24 10:56:40|156766.2|156676.2|156772.8|156682.8|156775|156685|156763.6|156673.6|37
1653389810000|2022-05-24 10:56:50|156772.2|156682.2|156775.7|156685.7|156779.6|156689.6|156771.8|156681.8|26
1653389820000|2022-05-24 10:57:00|156776.5|156686.5|156774.9|156684.9|156779.7|156689.7|156773.8|156683.8|31
1653389830000|2022-05-24 10:57:10|156775.7|156685.7|156775.6|156685.6|156777.6|156687.6|156774.6|156684.6|29
1653389840000|2022-05-24 10:57:20|156775.5|156685.5|156775.8|156685.8|156777.4|156687.4|156774.4|156684.4|24
1653389850000|2022-05-24 10:57:30|156776.6|156686.6|156789.1|156699.1|156794.1|156704.1|156776.6|156686.6|32
1653389860000|2022-05-24 10:57:40|156789.6|156699.6|156798.3|156708.3|156798.3|156708.3|156787.7|156697.7|25
1653389870000|2022-05-24 10:57:50|156802.3|156712.3|156810.3|156720.3|156813.4|156723.4|156796.7|156706.7|36
1653389880000|2022-05-24 10:58:00|156810.6|156720.6|156832.6|156742.6|156833.9|156743.9|156804.5|156714.5|33
1653389890000|2022-05-24 10:58:10|156830.2|156740.2|156829.7|156739.7|156831.7|156741.7|156828.5|156738.5|27
1653389900000|2022-05-24 10:58:20|156828.3|156738.3|156824.2|156734.2|156829.2|156739.2|156821.9|156731.9|32
1653389910000|2022-05-24 10:58:30|156824.9|156734.9|156757.4|156667.4|156826.3|156736.3|156757.4|156667.4|37
1653389920000|2022-05-24 10:58:40|156755.8|156665.8|156729.2|156639.2|156758|156668|156724.9|156634.9|38
1653389930000|2022-05-24 10:58:50|156726.7|156636.7|156739.9|156649.9|156744.1|156654.1|156726.2|156636.2|36
1653389940000|2022-05-24 10:59:00|156742.2|156652.2|156724.3|156634.3|156742.3|156652.3|156719.2|156629.2|36
1653389950000|2022-05-24 10:59:10|156723.2|156633.2|156720.4|156630.4|156725.7|156635.7|156717|156627|34
1653389960000|2022-05-24 10:59:20|156725|156635|156719.4|156629.4|156725|156635|156713.2|156623.2|28
1653389970000|2022-05-24 10:59:30|156718.2|156628.2|156675|156585|156718.2|156628.2|156665.3|156575.3|29
1653389980000|2022-05-24 10:59:40|156675.3|156585.3|156678|156588|156688.9|156598.9|156675.3|156585.3|33
1653389990000|2022-05-24 10:59:50|156677.2|156587.2|156678.6|156588.6|156679.3|156589.3|156676.5|156586.5|26
1653390000000|2022-05-24 11:00:00|156678.4|156588.4|156664.3|156574.3|156678.9|156588.9|156661.8|156571.8|24
1653390010000|2022-05-24 11:00:10|156659.9|156569.9|156697.5|156607.5|156702.5|156612.5|156659.9|156569.9|24
1653390020000|2022-05-24 11:00:20|156697.8|156607.8|156698.3|156608.3|156699.4|156609.4|156696.6|156606.6|28
1653390030000|2022-05-24 11:00:30|156698.7|156608.7|156725.1|156635.1|156738.1|156648.1|156696.7|156606.7|27
1653390040000|2022-05-24 11:00:40|156723.7|156633.7|156720.2|156630.2|156738.3|156648.3|156717.2|156627.2|26
1653390050000|2022-05-24 11:00:50|156715.6|156625.6|156727.7|156637.7|156727.7|156637.7|156715.6|156625.6|25
1653390060000|2022-05-24 11:01:00|156728.3|156638.3|156703.8|156613.8|156728.3|156638.3|156702.9|156612.9|27
1653390070000|2022-05-24 11:01:10|156704.2|156614.2|156698.7|156608.7|156705.1|156615.1|156698.3|156608.3|27
1653390080000|2022-05-24 11:01:20|156697.9|156607.9|156706.9|156616.9|156708.6|156618.6|156696.2|156606.2|28
1653390090000|2022-05-24 11:01:30|156704|156614|156703.6|156613.6|156706.8|156616.8|156703.1|156613.1|28
1653390100000|2022-05-24 11:01:40|156703.8|156613.8|156725.1|156635.1|156730.4|156640.4|156703.8|156613.8|30
1653390110000|2022-05-24 11:01:50|156732.6|156642.6|156730.6|156640.6|156732.6|156642.6|156725.2|156635.2|22
1653390120000|2022-05-24 11:02:00|156732.3|156642.3|156726.4|156636.4|156732.3|156642.3|156726.1|156636.1|22
1653390130000|2022-05-24 11:02:10|156728|156638|156722.7|156632.7|156728|156638|156718.2|156628.2|26
1653390140000|2022-05-24 11:02:20|156723.7|156633.7|156726.1|156636.1|156726.1|156636.1|156706.9|156616.9|34
1653390150000|2022-05-24 11:02:30|156724.8|156634.8|156725.5|156635.5|156733.5|156643.5|156714.5|156624.5|30
1653390160000|2022-05-24 11:02:40|156725.7|156635.7|156728.2|156638.2|156738.5|156648.5|156725.2|156635.2|26
1653390170000|2022-05-24 11:02:50|156733.2|156643.2|156730.3|156640.3|156735.4|156645.4|156728.1|156638.1|33
1653390180000|2022-05-24 11:03:00|156729.8|156639.8|156764.9|156674.9|156764.9|156674.9|156729.8|156639.8|30
1653390190000|2022-05-24 11:03:10|156765.9|156675.9|156769.4|156679.4|156769.8|156679.8|156763.9|156673.9|20
1653390200000|2022-05-24 11:03:20|156768.1|156678.1|156769.3|156679.3|156771.8|156681.8|156768.1|156678.1|19
1653390210000|2022-05-24 11:03:30|156769.7|156679.7|156768.3|156678.3|156769.9|156679.9|156765.6|156675.6|16
1653390220000|2022-05-24 11:03:40|156768.5|156678.5|156768.2|156678.2|156768.7|156678.7|156767.4|156677.4|12
1653390230000|2022-05-24 11:03:50|156768.8|156678.8|156770.1|156680.1|156772.3|156682.3|156768.2|156678.2|15
1653390240000|2022-05-24 11:04:00|156770.3|156680.3|156771.2|156681.2|156771.6|156681.6|156769.7|156679.7|16
1653390250000|2022-05-24 11:04:10|156771|156681|156774.7|156684.7|156788.8|156698.8|156770.7|156680.7|34
1653390260000|2022-05-24 11:04:20|156773.8|156683.8|156779.2|156689.2|156781.6|156691.6|156770.6|156680.6|28
1653390270000|2022-05-24 11:04:30|156780.7|156690.7|156766.4|156676.4|156780.7|156690.7|156759.7|156669.7|20
1653390280000|2022-05-24 11:04:40|156766.2|156676.2|156769.8|156679.8|156769.8|156679.8|156764|156674|20
1653390290000|2022-05-24 11:04:50|156769.3|156679.3|156763.4|156673.4|156770|156680|156763.4|156673.4|15
1653390300000|2022-05-24 11:05:00|156763.6|156673.6|156748.2|156658.2|156764.8|156674.8|156747|156657|24
1653390310000|2022-05-24 11:05:10|156749|156659|156726.6|156636.6|156749|156659|156722.5|156632.5|23
1653390320000|2022-05-24 11:05:20|156727.4|156637.4|156716.1|156626.1|156729.9|156639.9|156716.1|156626.1|15
1653390330000|2022-05-24 11:05:30|156706.4|156616.4|156710.8|156620.8|156712.6|156622.6|156703.8|156613.8|30
1653390340000|2022-05-24 11:05:40|156709.5|156619.5|156715.7|156625.7|156717.7|156627.7|156709.4|156619.4|18
1653390350000|2022-05-24 11:05:50|156713.4|156623.4|156719.9|156629.9|156719.9|156629.9|156711.6|156621.6|17
1653390360000|2022-05-24 11:06:00|156720.5|156630.5|156741|156651|156748.8|156658.8|156720.4|156630.4|32
1653390370000|2022-05-24 11:06:10|156739.6|156649.6|156741.9|156651.9|156744.2|156654.2|156732.6|156642.6|33
1653390380000|2022-05-24 11:06:20|156741.7|156651.7|156751.1|156661.1|156751.1|156661.1|156735.1|156645.1|24
1653390390000|2022-05-24 11:06:30|156752.9|156662.9|156768.1|156678.1|156773.4|156683.4|156752.9|156662.9|38
1653390400000|2022-05-24 11:06:40|156768.2|156678.2|156768.5|156678.5|156771.7|156681.7|156766.3|156676.3|20
1653390410000|2022-05-24 11:06:50|156770.7|156680.7|156764.6|156674.6|156770.7|156680.7|156763.9|156673.9|15
1653390420000|2022-05-24 11:07:00|156765.5|156675.5|156765.7|156675.7|156767.6|156677.6|156764.6|156674.6|17
1653390430000|2022-05-24 11:07:10|156764.8|156674.8|156768.6|156678.6|156769.2|156679.2|156763.7|156673.7|16
1653390440000|2022-05-24 11:07:20|156767.8|156677.8|156769.6|156679.6|156769.6|156679.6|156767.8|156677.8|6
1653390450000|2022-05-24 11:07:30|156772.7|156682.7|156771.6|156681.6|156772.7|156682.7|156768.6|156678.6|14
1653390460000|2022-05-24 11:07:40|156772.8|156682.8|156773.5|156683.5|156773.5|156683.5|156766.9|156676.9|18
1653390470000|2022-05-24 11:07:50|156773.4|156683.4|156775.2|156685.2|156776.8|156686.8|156771.6|156681.6|18
1653390480000|2022-05-24 11:08:00|156774.2|156684.2|156768.3|156678.3|156778.9|156688.9|156768.3|156678.3|18
1653390490000|2022-05-24 11:08:10|156768.2|156678.2|156828.2|156738.2|156830.1|156740.1|156758.2|156668.2|29
1653390500000|2022-05-24 11:08:20|156824.9|156734.9|156830.9|156740.9|156830.9|156740.9|156814|156724|30
1653390510000|2022-05-24 11:08:30|156828.6|156738.6|156835.4|156745.4|156840.7|156750.7|156827.6|156737.6|22
1653390520000|2022-05-24 11:08:40|156835.9|156745.9|156831.8|156741.8|156843.4|156753.4|156830.9|156740.9|20
1653390530000|2022-05-24 11:08:50|156832.4|156742.4|156821|156731|156832.4|156742.4|156816.6|156726.6|17
1653390540000|2022-05-24 11:09:00|156822.8|156732.8|156821.7|156731.7|156826.3|156736.3|156817.3|156727.3|23
1653390550000|2022-05-24 11:09:10|156821.6|156731.6|156820.2|156730.2|156821.6|156731.6|156820.2|156730.2|15
1653390560000|2022-05-24 11:09:20|156820.1|156730.1|156817.1|156727.1|156821.5|156731.5|156816.9|156726.9|18
1653390570000|2022-05-24 11:09:30|156816.8|156726.8|156818.5|156728.5|156818.5|156728.5|156815.8|156725.8|18
1653390580000|2022-05-24 11:09:40|156818.3|156728.3|156809.1|156719.1|156818.4|156728.4|156809|156719|24
1653390590000|2022-05-24 11:09:50|156809.4|156719.4|156820|156730|156820|156730|156809.2|156719.2|21
1653390600000|2022-05-24 11:10:00|156822|156732|156841.9|156751.9|156843.1|156753.1|156822|156732|27
1653390610000|2022-05-24 11:10:10|156842.7|156752.7|156831.7|156741.7|156842.8|156752.8|156828.1|156738.1|24
1653390620000|2022-05-24 11:10:20|156831|156741|156845.3|156755.3|156845.3|156755.3|156831|156741|24
1653390630000|2022-05-24 11:10:30|156847.5|156757.5|156837|156747|156847.5|156757.5|156837|156747|32
1653390640000|2022-05-24 11:10:40|156836.7|156746.7|156768.9|156678.9|156840.1|156750.1|156766.5|156676.5|33
1653390650000|2022-05-24 11:10:50|156768.3|156678.3|156766.9|156676.9|156768.3|156678.3|156763.3|156673.3|24
1653390660000|2022-05-24 11:11:00|156767.1|156677.1|156721.1|156631.1|156768.1|156678.1|156721.1|156631.1|31
1653390670000|2022-05-24 11:11:10|156723.1|156633.1|156727.6|156637.6|156727.6|156637.6|156721.4|156631.4|36
1653390680000|2022-05-24 11:11:20|156727.2|156637.2|156736.2|156646.2|156740.5|156650.5|156726.1|156636.1|26
1653390690000|2022-05-24 11:11:30|156736.1|156646.1|156738.7|156648.7|156741.8|156651.8|156736.1|156646.1|29
1653390700000|2022-05-24 11:11:40|156739.2|156649.2|156739.5|156649.5|156743.7|156653.7|156739.2|156649.2|31
1653390710000|2022-05-24 11:11:50|156739.8|156649.8|156775.7|156685.7|156783.1|156693.1|156739.3|156649.3|29
1653390720000|2022-05-24 11:12:00|156775.6|156685.6|156784.9|156694.9|156784.9|156694.9|156775.6|156685.6|19
1653390730000|2022-05-24 11:12:10|156778.3|156688.3|156778.9|156688.9|156787.3|156697.3|156776.8|156686.8|26
1653390740000|2022-05-24 11:12:20|156774.5|156684.5|156786.7|156696.7|156789.2|156699.2|156774.5|156684.5|21
1653390750000|2022-05-24 11:12:30|156785.8|156695.8|156784.9|156694.9|156785.8|156695.8|156779.8|156689.8|15
1653390760000|2022-05-24 11:12:40|156784.5|156694.5|156779.8|156689.8|156785.4|156695.4|156779.2|156689.2|25
1653390770000|2022-05-24 11:12:50|156780|156690|156784.5|156694.5|156789.5|156699.5|156780|156690|28
1653390780000|2022-05-24 11:13:00|156783.6|156693.6|156787.6|156697.6|156792|156702|156777|156687|36
1653390790000|2022-05-24 11:13:10|156789.3|156699.3|156781.3|156691.3|156789.9|156699.9|156781.2|156691.2|34
1653390800000|2022-05-24 11:13:20|156781.9|156691.9|156780|156690|156782.5|156692.5|156780|156690|18
1653390810000|2022-05-24 11:13:30|156779.6|156689.6|156780.7|156690.7|156781.7|156691.7|156779.6|156689.6|17
1653390820000|2022-05-24 11:13:40|156777.8|156687.8|156772|156682|156782.7|156692.7|156761.1|156671.1|28
1653390830000|2022-05-24 11:13:50|156771.7|156681.7|156776.5|156686.5|156778.1|156688.1|156771.7|156681.7|25
1653390840000|2022-05-24 11:14:00|156775.8|156685.8|156762.9|156672.9|156777.2|156687.2|156760.8|156670.8|23
1653390850000|2022-05-24 11:14:10|156765.4|156675.4|156763.5|156673.5|156765.4|156675.4|156759.8|156669.8|24
1653390860000|2022-05-24 11:14:20|156763.7|156673.7|156780.9|156690.9|156781.6|156691.6|156763.7|156673.7|24
1653390870000|2022-05-24 11:14:30|156781.6|156691.6|156783.4|156693.4|156786|156696|156779|156689|24
1653390880000|2022-05-24 11:14:40|156781.6|156691.6|156773.2|156683.2|156782.3|156692.3|156771.8|156681.8|23
1653390890000|2022-05-24 11:14:50|156772.8|156682.8|156776.6|156686.6|156776.9|156686.9|156772.5|156682.5|29
1653390900000|2022-05-24 11:15:00|156777.3|156687.3|156778.2|156688.2|156783.1|156693.1|156775.6|156685.6|26
1653390910000|2022-05-24 11:15:10|156777.9|156687.9|156775.7|156685.7|156778.4|156688.4|156773.8|156683.8|17
1653390920000|2022-05-24 11:15:20|156774.6|156684.6|156792.8|156702.8|156792.8|156702.8|156774.6|156684.6|25
1653390930000|2022-05-24 11:15:30|156786.8|156696.8|156791.4|156701.4|156793.1|156703.1|156782.2|156692.2|31
1653390940000|2022-05-24 11:15:40|156789.3|156699.3|156786.2|156696.2|156789.3|156699.3|156784.5|156694.5|24
1653390950000|2022-05-24 11:15:50|156785.4|156695.4|156784.1|156694.1|156786.1|156696.1|156781|156691|29
1653390960000|2022-05-24 11:16:00|156784.8|156694.8|156783.6|156693.6|156790.3|156700.3|156782.5|156692.5|38
1653390970000|2022-05-24 11:16:10|156785.2|156695.2|156789.5|156699.5|156790.3|156700.3|156779.3|156689.3|30
1653390980000|2022-05-24 11:16:20|156787.1|156697.1|156846.4|156756.4|156847.6|156757.6|156785.2|156695.2|35
1653390990000|2022-05-24 11:16:30|156848.4|156758.4|156841|156751|156848.4|156758.4|156839.4|156749.4|29
1653391000000|2022-05-24 11:16:40|156840.6|156750.6|156853|156763|156859.2|156769.2|156840.4|156750.4|30
1653391010000|2022-05-24 11:16:50|156853.2|156763.2|156870.6|156780.6|156877|156787|156852.9|156762.9|25
1653391020000|2022-05-24 11:17:00|156870.5|156780.5|156861.1|156771.1|156872.9|156782.9|156853.3|156763.3|33
1653391030000|2022-05-24 11:17:10|156860.3|156770.3|156857.6|156767.6|156862.3|156772.3|156855.3|156765.3|19
1653391040000|2022-05-24 11:17:20|156858.3|156768.3|156853.9|156763.9|156858.8|156768.8|156850.8|156760.8|19
1653391050000|2022-05-24 11:17:30|156854.5|156764.5|156848.2|156758.2|156854.5|156764.5|156841.6|156751.6|19
1653391060000|2022-05-24 11:17:40|156849.3|156759.3|156821.8|156731.8|156855.5|156765.5|156801.6|156711.6|31
1653391070000|2022-05-24 11:17:50|156821.6|156731.6|156811.6|156721.6|156826.4|156736.4|156805.5|156715.5|33
1653391080000|2022-05-24 11:18:00|156809.6|156719.6|156809.1|156719.1|156825.1|156735.1|156786.1|156696.1|34
1653391090000|2022-05-24 11:18:10|156807.2|156717.2|156801.7|156711.7|156807.5|156717.5|156798.8|156708.8|23
1653391100000|2022-05-24 11:18:20|156800.4|156710.4|156793.2|156703.2|156808.4|156718.4|156791.8|156701.8|21
1653391110000|2022-05-24 11:18:30|156793.9|156703.9|156793.4|156703.4|156805.2|156715.2|156793.4|156703.4|23
1653391120000|2022-05-24 11:18:40|156795.6|156705.6|156800.8|156710.8|156813.5|156723.5|156793.5|156703.5|30
1653391130000|2022-05-24 11:18:50|156798.1|156708.1|156808|156718|156812.4|156722.4|156796.5|156706.5|29
1653391140000|2022-05-24 11:19:00|156807.1|156717.1|156794.7|156704.7|156807.1|156717.1|156791.4|156701.4|36
1653391150000|2022-05-24 11:19:10|156795.3|156705.3|156803.8|156713.8|156807.8|156717.8|156792.2|156702.2|30
1653391160000|2022-05-24 11:19:20|156803.3|156713.3|156795.1|156705.1|156807.8|156717.8|156791.2|156701.2|20
1653391170000|2022-05-24 11:19:30|156796.7|156706.7|156795|156705|156805.9|156715.9|156790.1|156700.1|30
1653391180000|2022-05-24 11:19:40|156795.4|156705.4|156792.7|156702.7|156805.1|156715.1|156790.8|156700.8|27
1653391190000|2022-05-24 11:19:50|156795.8|156705.8|156790.9|156700.9|156803.2|156713.2|156781.3|156691.3|28
1653391200000|2022-05-24 11:20:00|156790.2|156700.2|156788.3|156698.3|156793.1|156703.1|156778.4|156688.4|34
1653391210000|2022-05-24 11:20:10|156792|156702|156787.9|156697.9|156792|156702|156787.3|156697.3|28
1653391220000|2022-05-24 11:20:20|156790.5|156700.5|156789.1|156699.1|156794.6|156704.6|156786.2|156696.2|24
1653391230000|2022-05-24 11:20:30|156789.4|156699.4|156790|156700|156791.5|156701.5|156786.9|156696.9|23
1653391240000|2022-05-24 11:20:40|156790.4|156700.4|156790.4|156700.4|156790.6|156700.6|156788.9|156698.9|18
1653391250000|2022-05-24 11:20:50|156789.9|156699.9|156781.8|156691.8|156790.2|156700.2|156777.3|156687.3|24
1653391260000|2022-05-24 11:21:00|156784.6|156694.6|156785.7|156695.7|156789.8|156699.8|156782.3|156692.3|14
1653391270000|2022-05-24 11:21:10|156784.7|156694.7|156760.7|156670.7|156787.1|156697.1|156760.7|156670.7|25
1653391280000|2022-05-24 11:21:20|156757.7|156667.7|156769.1|156679.1|156781.8|156691.8|156757.7|156667.7|24
1653391290000|2022-05-24 11:21:30|156770.1|156680.1|156764.1|156674.1|156777.4|156687.4|156764.1|156674.1|26
1653391300000|2022-05-24 11:21:40|156765.2|156675.2|156783.4|156693.4|156785.7|156695.7|156765.2|156675.2|24
1653391310000|2022-05-24 11:21:50|156782.8|156692.8|156770.2|156680.2|156782.8|156692.8|156767.6|156677.6|29
1653391320000|2022-05-24 11:22:00|156770.1|156680.1|156784.1|156694.1|156784.1|156694.1|156770|156680|17
1653391330000|2022-05-24 11:22:10|156784.6|156694.6|156781.2|156691.2|156784.6|156694.6|156778.7|156688.7|27
1653391340000|2022-05-24 11:22:20|156779.2|156689.2|156776.1|156686.1|156779.3|156689.3|156775.9|156685.9|19
1653391350000|2022-05-24 11:22:30|156776.2|156686.2|156773.1|156683.1|156778.5|156688.5|156764.9|156674.9|30
1653391360000|2022-05-24 11:22:40|156773.3|156683.3|156770.4|156680.4|156773.7|156683.7|156769.9|156679.9|21
1653391370000|2022-05-24 11:22:50|156771|156681|156772.2|156682.2|156776.6|156686.6|156768.9|156678.9|24
1653391380000|2022-05-24 11:23:00|156769.8|156679.8|156770.9|156680.9|156776.8|156686.8|156766.6|156676.6|29
1653391390000|2022-05-24 11:23:10|156766.9|156676.9|156776.1|156686.1|156777.9|156687.9|156758.6|156668.6|25
1653391400000|2022-05-24 11:23:20|156776.6|156686.6|156783.3|156693.3|156783.3|156693.3|156772.3|156682.3|31
1653391410000|2022-05-24 11:23:30|156781.2|156691.2|156781.8|156691.8|156783.8|156693.8|156779.2|156689.2|25
1653391420000|2022-05-24 11:23:40|156774.3|156684.3|156758.5|156668.5|156775.3|156685.3|156753.9|156663.9|27
1653391430000|2022-05-24 11:23:50|156757.2|156667.2|156757.9|156667.9|156760.2|156670.2|156756.2|156666.2|22
1653391440000|2022-05-24 11:24:00|156757.6|156667.6|156758.3|156668.3|156758.3|156668.3|156753.8|156663.8|16
1653391450000|2022-05-24 11:24:10|156756.6|156666.6|156753.9|156663.9|156758.3|156668.3|156752.3|156662.3|18
1653391460000|2022-05-24 11:24:20|156758.7|156668.7|156761.3|156671.3|156761.3|156671.3|156757|156667|14
1653391470000|2022-05-24 11:24:30|156762.1|156672.1|156762.9|156672.9|156765.3|156675.3|156761.1|156671.1|9
1653391480000|2022-05-24 11:24:40|156765.6|156675.6|156763.2|156673.2|156766.1|156676.1|156760.8|156670.8|10
1653391490000|2022-05-24 11:24:50|156763.6|156673.6|156758.8|156668.8|156768.1|156678.1|156757.3|156667.3|13
1653391500000|2022-05-24 11:25:00|156757.7|156667.7|156769.8|156679.8|156769.8|156679.8|156757.7|156667.7|12
1653391510000|2022-05-24 11:25:10|156770.8|156680.8|156767.5|156677.5|156770.8|156680.8|156760.2|156670.2|21
1653391520000|2022-05-24 11:25:20|156766.2|156676.2|156760.7|156670.7|156766.2|156676.2|156756.1|156666.1|18
1653391530000|2022-05-24 11:25:30|156758.5|156668.5|156739.7|156649.7|156765.8|156675.8|156739.7|156649.7|33
1653391540000|2022-05-24 11:25:40|156738.2|156648.2|156720.9|156630.9|156746.5|156656.5|156717.4|156627.4|27
1653391550000|2022-05-24 11:25:50|156722.5|156632.5|156726.8|156636.8|156729|156639|156721.7|156631.7|24
1653391560000|2022-05-24 11:26:00|156724.9|156634.9|156726.6|156636.6|156726.6|156636.6|156724.9|156634.9|12
1653391570000|2022-05-24 11:26:10|156726.1|156636.1|156722.2|156632.2|156726.6|156636.6|156712|156622|23
1653391580000|2022-05-24 11:26:20|156722.3|156632.3|156724.3|156634.3|156732.2|156642.2|156722.2|156632.2|22
1653391590000|2022-05-24 11:26:30|156724.2|156634.2|156716.6|156626.6|156724.4|156634.4|156714|156624|30
1653391600000|2022-05-24 11:26:40|156725.5|156635.5|156794.5|156704.5|156798|156708|156725.5|156635.5|39
1653391610000|2022-05-24 11:26:50|156792.4|156702.4|156838.2|156748.2|156848.2|156758.2|156792.4|156702.4|30
1653391620000|2022-05-24 11:27:00|156838.1|156748.1|156839.5|156749.5|156839.5|156749.5|156834.8|156744.8|21
1653391630000|2022-05-24 11:27:10|156839.3|156749.3|156841.1|156751.1|156841.1|156751.1|156839|156749|12
1653391640000|2022-05-24 11:27:20|156840.1|156750.1|156842.9|156752.9|156843.1|156753.1|156839.1|156749.1|11
1653391650000|2022-05-24 11:27:30|156844.1|156754.1|156787.9|156697.9|156844.1|156754.1|156787.9|156697.9|19
1653391660000|2022-05-24 11:27:40|156786.8|156696.8|156781.6|156691.6|156788.3|156698.3|156778.6|156688.6|18
1653391670000|2022-05-24 11:27:50|156780|156690|156776.5|156686.5|156780.5|156690.5|156776.5|156686.5|15
1653391680000|2022-05-24 11:28:00|156777|156687|156777.7|156687.7|156777.7|156687.7|156776.6|156686.6|8
1653391690000|2022-05-24 11:28:10|156777.4|156687.4|156792.8|156702.8|156794.1|156704.1|156777.4|156687.4|17
1653391700000|2022-05-24 11:28:20|156791.7|156701.7|156784.2|156694.2|156792.2|156702.2|156784.2|156694.2|15
1653391710000|2022-05-24 11:28:30|156784|156694|156781.4|156691.4|156784.3|156694.3|156781.4|156691.4|14
1653391720000|2022-05-24 11:28:40|156781.3|156691.3|156780.3|156690.3|156788.8|156698.8|156779.7|156689.7|20
1653391730000|2022-05-24 11:28:50|156780.7|156690.7|156778|156688|156781.4|156691.4|156778|156688|17
1653391740000|2022-05-24 11:29:00|156778.1|156688.1|156772.5|156682.5|156780.4|156690.4|156772.5|156682.5|22
1653391750000|2022-05-24 11:29:10|156772.3|156682.3|156764.7|156674.7|156773.3|156683.3|156764.1|156674.1|22
1653391760000|2022-05-24 11:29:20|156764.6|156674.6|156742.7|156652.7|156777.5|156687.5|156738.8|156648.8|24
1653391770000|2022-05-24 11:29:30|156740.9|156650.9|156751.6|156661.6|156753.8|156663.8|156736|156646|20
1653391780000|2022-05-24 11:29:40|156750.3|156660.3|156746.2|156656.2|156750.3|156660.3|156740|156650|15
1653391790000|2022-05-24 11:29:50|156745.7|156655.7|156739.1|156649.1|156746.5|156656.5|156739.1|156649.1|13
1653391800000|2022-05-24 11:30:00|156738.9|156648.9|156767.3|156677.3|156768.8|156678.8|156738.9|156648.9|26
1653391810000|2022-05-24 11:30:10|156765.7|156675.7|156758.2|156668.2|156766.1|156676.1|156751.7|156661.7|35
1653391820000|2022-05-24 11:30:20|156754.2|156664.2|156759.9|156669.9|156760.8|156670.8|156754.2|156664.2|32
1653391830000|2022-05-24 11:30:30|156758.8|156668.8|156757.2|156667.2|156761.4|156671.4|156756.2|156666.2|23
1653391840000|2022-05-24 11:30:40|156756.8|156666.8|156750.8|156660.8|156757.9|156667.9|156750.7|156660.7|22
1653391850000|2022-05-24 11:30:50|156750.6|156660.6|156748.9|156658.9|156752.6|156662.6|156747.5|156657.5|22
1653391860000|2022-05-24 11:31:00|156748.8|156658.8|156750.4|156660.4|156750.4|156660.4|156748.7|156658.7|17
1653391870000|2022-05-24 11:31:10|156751.1|156661.1|156752.9|156662.9|156754.1|156664.1|156750.2|156660.2|20
1653391880000|2022-05-24 11:31:20|156752.8|156662.8|156746.6|156656.6|156754|156664|156740|156650|31
1653391890000|2022-05-24 11:31:30|156753.5|156663.5|156764.3|156674.3|156764.3|156674.3|156742.5|156652.5|27
1653391900000|2022-05-24 11:31:40|156764.1|156674.1|156753.6|156663.6|156764.1|156674.1|156752.8|156662.8|27
1653391910000|2022-05-24 11:31:50|156752|156662|156754.4|156664.4|156755.4|156665.4|156751.1|156661.1|18
1653391920000|2022-05-24 11:32:00|156751.5|156661.5|156748.2|156658.2|156755|156665|156744.6|156654.6|22
1653391930000|2022-05-24 11:32:10|156747.1|156657.1|156750.3|156660.3|156751.4|156661.4|156744.6|156654.6|29
1653391940000|2022-05-24 11:32:20|156749.6|156659.6|156745.8|156655.8|156751.6|156661.6|156745.7|156655.7|19
1653391950000|2022-05-24 11:32:30|156747.2|156657.2|156748.5|156658.5|156748.5|156658.5|156744.3|156654.3|28
1653391960000|2022-05-24 11:32:40|156747.8|156657.8|156747.3|156657.3|156749.3|156659.3|156747.2|156657.2|15
1653391970000|2022-05-24 11:32:50|156747.4|156657.4|156745|156655|156749|156659|156745|156655|11
1653391980000|2022-05-24 11:33:00|156745.1|156655.1|156744.7|156654.7|156746.2|156656.2|156743.3|156653.3|16
1653391990000|2022-05-24 11:33:10|156743.8|156653.8|156742.6|156652.6|156746.1|156656.1|156740.7|156650.7|22
1653392000000|2022-05-24 11:33:20|156744.8|156654.8|156762.4|156672.4|156765.9|156675.9|156743.7|156653.7|30
1653392010000|2022-05-24 11:33:30|156762.5|156672.5|156763.2|156673.2|156764.9|156674.9|156761|156671|21
1653392020000|2022-05-24 11:33:40|156763.5|156673.5|156758.4|156668.4|156766.2|156676.2|156756.4|156666.4|23
1653392030000|2022-05-24 11:33:50|156764.3|156674.3|156759.3|156669.3|156768.1|156678.1|156759.3|156669.3|18
1653392040000|2022-05-24 11:34:00|156759|156669|156766.8|156676.8|156772.7|156682.7|156759|156669|24
1653392050000|2022-05-24 11:34:10|156770.9|156680.9|156766.8|156676.8|156778.6|156688.6|156765.5|156675.5|37
1653392060000|2022-05-24 11:34:20|156767.4|156677.4|156757.1|156667.1|156769.2|156679.2|156754|156664|23
1653392070000|2022-05-24 11:34:30|156757.2|156667.2|156760.7|156670.7|156766|156676|156755.7|156665.7|28
1653392080000|2022-05-24 11:34:40|156760.1|156670.1|156740.7|156650.7|156763.5|156673.5|156737.5|156647.5|32
1653392090000|2022-05-24 11:34:50|156741|156651|156738.4|156648.4|156743|156653|156737.3|156647.3|21
1653392100000|2022-05-24 11:35:00|156737.3|156647.3|156738.9|156648.9|156739|156649|156737.2|156647.2|20
1653392110000|2022-05-24 11:35:10|156739.9|156649.9|156737.4|156647.4|156739.9|156649.9|156737.1|156647.1|11
1653392120000|2022-05-24 11:35:20|156737.9|156647.9|156738.2|156648.2|156742|156652|156737.1|156647.1|21
1653392130000|2022-05-24 11:35:30|156737|156647|156736.3|156646.3|156740.3|156650.3|156735.3|156645.3|26
1653392140000|2022-05-24 11:35:40|156735.8|156645.8|156739.1|156649.1|156739.8|156649.8|156735.2|156645.2|19
1653392150000|2022-05-24 11:35:50|156738.1|156648.1|156719.6|156629.6|156738.1|156648.1|156719.6|156629.6|25
1653392160000|2022-05-24 11:36:00|156721.2|156631.2|156743.2|156653.2|156747.1|156657.1|156721.2|156631.2|26
1653392170000|2022-05-24 11:36:10|156743.7|156653.7|156745|156655|156748|156658|156740.2|156650.2|26
1653392180000|2022-05-24 11:36:20|156744.4|156654.4|156746.9|156656.9|156748.4|156658.4|156744.4|156654.4|20
1653392190000|2022-05-24 11:36:30|156747|156657|156745.5|156655.5|156750.1|156660.1|156744.5|156654.5|26
1653392200000|2022-05-24 11:36:40|156745.4|156655.4|156745.4|156655.4|156747.7|156657.7|156745.1|156655.1|15
1653392210000|2022-05-24 11:36:50|156745.5|156655.5|156749|156659|156750.8|156660.8|156745.4|156655.4|20
1653392220000|2022-05-24 11:37:00|156749.1|156659.1|156747.1|156657.1|156751.5|156661.5|156747.1|156657.1|17
1653392230000|2022-05-24 11:37:10|156748.6|156658.6|156756|156666|156756.8|156666.8|156742.5|156652.5|27
1653392240000|2022-05-24 11:37:20|156756.2|156666.2|156761.1|156671.1|156763.4|156673.4|156755.1|156665.1|26
1653392250000|2022-05-24 11:37:30|156761.7|156671.7|156750.6|156660.6|156761.7|156671.7|156749.9|156659.9|30
1653392260000|2022-05-24 11:37:40|156750.3|156660.3|156743.9|156653.9|156751.2|156661.2|156741.9|156651.9|26
1653392270000|2022-05-24 11:37:50|156744.1|156654.1|156711.7|156621.7|156744.1|156654.1|156710.6|156620.6|26
1653392280000|2022-05-24 11:38:00|156712.2|156622.2|156672.2|156582.2|156727|156637|156672|156582|39
1653392290000|2022-05-24 11:38:10|156676.5|156586.5|156676.6|156586.6|156683.6|156593.6|156673.9|156583.9|36
1653392300000|2022-05-24 11:38:20|156675.2|156585.2|156681.5|156591.5|156683.6|156593.6|156665.2|156575.2|37
1653392310000|2022-05-24 11:38:30|156682.3|156592.3|156685.3|156595.3|156685.9|156595.9|156677.4|156587.4|32
1653392320000|2022-05-24 11:38:40|156686.5|156596.5|156683.5|156593.5|156686.5|156596.5|156679.6|156589.6|37
1653392330000|2022-05-24 11:38:50|156683.2|156593.2|156675|156585|156683.6|156593.6|156672.9|156582.9|34
1653392340000|2022-05-24 11:39:00|156674.7|156584.7|156613.7|156523.7|156677.1|156587.1|156613.7|156523.7|32
1653392350000|2022-05-24 11:39:10|156614|156524|156622|156532|156629.3|156539.3|156612.2|156522.2|33
1653392360000|2022-05-24 11:39:20|156625.1|156535.1|156628.6|156538.6|156630.7|156540.7|156625.1|156535.1|34
1653392370000|2022-05-24 11:39:30|156628.5|156538.5|156674|156584|156679.7|156589.7|156628.5|156538.5|37
1653392380000|2022-05-24 11:39:40|156674.1|156584.1|156682.9|156592.9|156685.8|156595.8|156669|156579|38
1653392390000|2022-05-24 11:39:50|156683|156593|156723.5|156633.5|156724.3|156634.3|156673.3|156583.3|35
1653392400000|2022-05-24 11:40:00|156716.1|156626.1|156721.4|156631.4|156721.8|156631.8|156715.7|156625.7|33
1653392410000|2022-05-24 11:40:10|156721.7|156631.7|156736.6|156646.6|156738.2|156648.2|156721.4|156631.4|32
1653392420000|2022-05-24 11:40:20|156735.2|156645.2|156748.4|156658.4|156755.5|156665.5|156733|156643|24
1653392430000|2022-05-24 11:40:30|156748.3|156658.3|156750.9|156660.9|156774.8|156671.2|156747.9|156644.8|32
1653392440000|2022-05-24 11:40:40|156751.9|156661.9|156754.7|156664.7|156754.7|156664.7|156745.8|156655.8|29
1653392450000|2022-05-24 11:40:50|156754.6|156664.6|156749.9|156659.9|156754.6|156664.6|156749.3|156659.3|17
1653392460000|2022-05-24 11:41:00|156750.8|156660.8|156749|156659|156754.2|156664.2|156748.7|156658.7|22
1653392470000|2022-05-24 11:41:10|156749.4|156659.4|156742.4|156652.4|156749.4|156659.4|156740.7|156650.7|29
1653392480000|2022-05-24 11:41:20|156741.7|156651.7|156750.5|156660.5|156754.5|156664.5|156727.9|156637.9|32
1653392490000|2022-05-24 11:41:30|156749.8|156659.8|156746.4|156656.4|156749.9|156659.9|156745.1|156655.1|31
1653392500000|2022-05-24 11:41:40|156746.3|156656.3|156745.3|156655.3|156746.9|156656.9|156744.4|156654.4|18
1653392510000|2022-05-24 11:41:50|156746.6|156656.6|156769.8|156679.8|156770.2|156680.2|156744.5|156654.5|30
1653392520000|2022-05-24 11:42:00|156768.8|156678.8|156769.7|156679.7|156770.7|156680.7|156768.1|156678.1|29
1653392530000|2022-05-24 11:42:10|156770.5|156680.5|156768.5|156678.5|156770.5|156680.5|156768|156678|26
1653392540000|2022-05-24 11:42:20|156768.4|156678.4|156758.9|156668.9|156768.4|156678.4|156753.8|156663.8|30
1653392550000|2022-05-24 11:42:30|156759.2|156669.2|156759.6|156669.6|156762.1|156672.1|156754.4|156664.4|37
1653392560000|2022-05-24 11:42:40|156760.9|156670.9|156754.3|156664.3|156764.2|156674.2|156754.1|156664.1|34
1653392570000|2022-05-24 11:42:50|156753.9|156663.9|156761.2|156671.2|156765.2|156675.2|156752.1|156662.1|38
1653392580000|2022-05-24 11:43:00|156762.3|156672.3|156721.6|156631.6|156767.9|156677.9|156721.6|156631.6|33
1653392590000|2022-05-24 11:43:10|156722.3|156632.3|156716.6|156626.6|156724.1|156634.1|156716.6|156626.6|31
1653392600000|2022-05-24 11:43:20|156719.4|156629.4|156735|156645|156741.4|156651.4|156714.3|156624.3|34
1653392610000|2022-05-24 11:43:30|156735.3|156645.3|156751.4|156661.4|156752|156662|156735|156645|32
1653392620000|2022-05-24 11:43:40|156752.6|156662.6|156747.2|156657.2|156756.6|156666.6|156747.2|156657.2|30
1653392630000|2022-05-24 11:43:50|156745.5|156655.5|156747.1|156657.1|156750.3|156660.3|156743.7|156653.7|32
1653392640000|2022-05-24 11:44:00|156748.4|156658.4|156747.5|156657.5|156748.8|156658.8|156741.1|156651.1|24
1653392650000|2022-05-24 11:44:10|156750.3|156660.3|156742.9|156652.9|156751.2|156661.2|156742.9|156652.9|22
1653392660000|2022-05-24 11:44:20|156746.3|156656.3|156738|156648|156746.3|156656.3|156732.4|156642.4|26
1653392670000|2022-05-24 11:44:30|156735.8|156645.8|156732.8|156642.8|156741.7|156651.7|156729.5|156639.5|27
1653392680000|2022-05-24 11:44:40|156733|156643|156734.6|156644.6|156734.6|156644.6|156721.6|156631.6|29
1653392690000|2022-05-24 11:44:50|156735.4|156645.4|156759.1|156669.1|156764|156674|156735.4|156645.4|34
1653392700000|2022-05-24 11:45:00|156759.3|156669.3|156749.2|156659.2|156759.9|156669.9|156739.7|156649.7|26
1653392710000|2022-05-24 11:45:10|156749|156659|156754.3|156664.3|156754.6|156664.6|156748.6|156658.6|22
1653392720000|2022-05-24 11:45:20|156754|156664|156746.3|156656.3|156754|156664|156746.3|156656.3|26
1653392730000|2022-05-24 11:45:30|156747.3|156657.3|156744.2|156654.2|156747.9|156657.9|156742.2|156652.2|19
1653392740000|2022-05-24 11:45:40|156738.5|156648.5|156732.2|156642.2|156740.8|156650.8|156728.4|156638.4|28
1653392750000|2022-05-24 11:45:50|156732.3|156642.3|156704.8|156614.8|156733|156643|156699.1|156609.1|27
1653392760000|2022-05-24 11:46:00|156706.7|156616.7|156707.2|156617.2|156712.2|156622.2|156706.7|156616.7|33
1653392770000|2022-05-24 11:46:10|156707.1|156617.1|156711.2|156621.2|156711.7|156621.7|156705.5|156615.5|28
1653392780000|2022-05-24 11:46:20|156711.1|156621.1|156716.1|156626.1|156719.5|156629.5|156711.1|156621.1|27
1653392790000|2022-05-24 11:46:30|156715.9|156625.9|156717.1|156627.1|156719.2|156629.2|156713.4|156623.4|21
1653392800000|2022-05-24 11:46:40|156718.8|156628.8|156731.2|156641.2|156748.5|156658.5|156718.2|156628.2|31
1653392810000|2022-05-24 11:46:50|156717.2|156627.2|156708.9|156618.9|156719.7|156629.7|156707.5|156617.5|35
1653392820000|2022-05-24 11:47:00|156708.6|156618.6|156711.4|156621.4|156714|156624|156708.6|156618.6|25
1653392830000|2022-05-24 11:47:10|156709.5|156619.5|156714.4|156624.4|156714.4|156624.4|156705.9|156615.9|22
1653392840000|2022-05-24 11:47:20|156714.2|156624.2|156720.1|156630.1|156730.5|156640.5|156713.4|156623.4|30
1653392850000|2022-05-24 11:47:30|156722|156632|156739.2|156649.2|156741|156651|156720.7|156630.7|25
1653392860000|2022-05-24 11:47:40|156740.6|156650.6|156758.6|156668.6|156763|156673|156738.1|156648.1|29
1653392870000|2022-05-24 11:47:50|156759|156669|156759.9|156669.9|156760.1|156670.1|156756.1|156666.1|36
1653392880000|2022-05-24 11:48:00|156760.2|156670.2|156733.1|156643.1|156760.8|156670.8|156733.1|156643.1|30
1653392890000|2022-05-24 11:48:10|156738.4|156648.4|156732.4|156642.4|156739.5|156649.5|156721.4|156631.4|35
1653392900000|2022-05-24 11:48:20|156736.8|156646.8|156732.3|156642.3|156737.2|156647.2|156731.2|156641.2|40
1653392910000|2022-05-24 11:48:30|156732.4|156642.4|156745.6|156655.6|156748|156658|156732.4|156642.4|35
1653392920000|2022-05-24 11:48:40|156743.6|156653.6|156743.3|156653.3|156746.4|156656.4|156742.5|156652.5|26
1653392930000|2022-05-24 11:48:50|156742.9|156652.9|156724.9|156634.9|156745.6|156655.6|156722|156632|26
1653392940000|2022-05-24 11:49:00|156722.5|156632.5|156715|156625|156739.3|156649.3|156715|156625|29
1653392950000|2022-05-24 11:49:10|156716.5|156626.5|156730.1|156640.1|156730.7|156640.7|156716.5|156626.5|34
1653392960000|2022-05-24 11:49:20|156729.7|156639.7|156739.3|156649.3|156739.3|156649.3|156726.7|156636.7|30
1653392970000|2022-05-24 11:49:30|156740.6|156650.6|156732|156642|156743.8|156653.8|156730.9|156640.9|31
1653392980000|2022-05-24 11:49:40|156730.5|156640.5|156734.7|156644.7|156735.3|156645.3|156729.5|156639.5|23
1653392990000|2022-05-24 11:49:50|156735.2|156645.2|156734.5|156644.5|156736.6|156646.6|156734.2|156644.2|18
1653393000000|2022-05-24 11:50:00|156734.6|156644.6|156727|156637|156738|156648|156723|156633|24
1653393010000|2022-05-24 11:50:10|156726.9|156636.9|156725.8|156635.8|156730.2|156640.2|156725.7|156635.7|27
1653393020000|2022-05-24 11:50:20|156727.4|156637.4|156728.9|156638.9|156732.5|156642.5|156726.9|156636.9|26
1653393030000|2022-05-24 11:50:30|156728.7|156638.7|156729.1|156639.1|156730.5|156640.5|156725.3|156635.3|28
1653393040000|2022-05-24 11:50:40|156727.2|156637.2|156729.2|156639.2|156731.6|156641.6|156727.2|156637.2|22
1653393050000|2022-05-24 11:50:50|156728.8|156638.8|156730.5|156640.5|156736|156646|156724.6|156634.6|26
1653393060000|2022-05-24 11:51:00|156729.9|156639.9|156739.2|156649.2|156740.6|156650.6|156725|156635|22
1653393070000|2022-05-24 11:51:10|156739.7|156649.7|156736.3|156646.3|156742.9|156652.9|156735.7|156645.7|26
1653393080000|2022-05-24 11:51:20|156737|156647|156719.1|156629.1|156737.4|156647.4|156719.1|156629.1|28
1653393090000|2022-05-24 11:51:30|156719.7|156629.7|156719.7|156629.7|156721.1|156631.1|156714.8|156624.8|30
1653393100000|2022-05-24 11:51:40|156718.6|156628.6|156726.4|156636.4|156726.4|156636.4|156717|156627|28
1653393110000|2022-05-24 11:51:50|156727.8|156637.8|156742.4|156652.4|156742.4|156652.4|156723.1|156633.1|26
1653393120000|2022-05-24 11:52:00|156739|156649|156737.1|156647.1|156741.6|156651.6|156732.6|156642.6|32
1653393130000|2022-05-24 11:52:10|156737.6|156647.6|156745.6|156655.6|156748.4|156658.4|156736.5|156646.5|32
1653393140000|2022-05-24 11:52:20|156745.9|156655.9|156781.7|156691.7|156785.6|156695.6|156745.9|156655.9|36
1653393150000|2022-05-24 11:52:30|156782.3|156692.3|156775.6|156685.6|156782.6|156692.6|156773.7|156683.7|30
1653393160000|2022-05-24 11:52:40|156774.2|156684.2|156780.3|156690.3|156783.4|156693.4|156774.2|156684.2|25
1653393170000|2022-05-24 11:52:50|156776.1|156686.1|156770.2|156680.2|156781.3|156691.3|156759.7|156669.7|28
1653393180000|2022-05-24 11:53:00|156770|156680|156765.9|156675.9|156770.5|156680.5|156757.8|156667.8|31
1653393190000|2022-05-24 11:53:10|156765.3|156675.3|156771.1|156681.1|156771.4|156681.4|156765.3|156675.3|25
1653393200000|2022-05-24 11:53:20|156770.9|156680.9|156777.5|156687.5|156777.6|156687.6|156762.7|156672.7|32
1653393210000|2022-05-24 11:53:30|156777.4|156687.4|156767.1|156677.1|156777.4|156687.4|156765.7|156675.7|21
1653393220000|2022-05-24 11:53:40|156767.7|156677.7|156768.4|156678.4|156773.5|156683.5|156767.7|156677.7|18
1653393230000|2022-05-24 11:53:50|156767.6|156677.6|156767.2|156677.2|156769|156679|156767.2|156677.2|13
1653393240000|2022-05-24 11:54:00|156767.7|156677.7|156770.9|156680.9|156770.9|156680.9|156757|156667|27
1653393250000|2022-05-24 11:54:10|156771.5|156681.5|156773.7|156683.7|156773.8|156683.8|156771.5|156681.5|24
1653393260000|2022-05-24 11:54:20|156774|156684|156773.6|156683.6|156774|156684|156768.4|156678.4|22
1653393270000|2022-05-24 11:54:30|156773.5|156683.5|156785.2|156695.2|156785.2|156695.2|156772.1|156682.1|22
1653393280000|2022-05-24 11:54:40|156783|156693|156777.1|156687.1|156786.9|156696.9|156775.7|156685.7|26
1653393290000|2022-05-24 11:54:50|156776.1|156686.1|156764.3|156674.3|156778.7|156688.7|156755.3|156665.3|18
1653393300000|2022-05-24 11:55:00|156764.7|156674.7|156780.9|156690.9|156780.9|156690.9|156761.3|156671.3|28
1653393310000|2022-05-24 11:55:10|156781.7|156691.7|156794.4|156704.4|156798.1|156708.1|156779.7|156689.7|33
1653393320000|2022-05-24 11:55:20|156788.4|156698.4|156790.1|156700.1|156798.8|156708.8|156780.5|156690.5|37
1653393330000|2022-05-24 11:55:30|156793.3|156703.3|156853.5|156763.5|156859.4|156769.4|156786.8|156696.8|34
1653393340000|2022-05-24 11:55:40|156853|156763|156856.1|156766.1|156856.1|156766.1|156845.8|156755.8|29
1653393350000|2022-05-24 11:55:50|156854.4|156764.4|156867.3|156777.3|156867.3|156777.3|156853.1|156763.1|33
1653393360000|2022-05-24 11:56:00|156867.6|156777.6|156863.3|156773.3|156869|156779|156863.3|156773.3|27
1653393370000|2022-05-24 11:56:10|156863.7|156773.7|156867|156777|156873.1|156783.1|156862.6|156772.6|27
1653393380000|2022-05-24 11:56:20|156866.3|156776.3|156859.7|156769.7|156867.5|156777.5|156858.5|156768.5|29
1653393390000|2022-05-24 11:56:30|156859.4|156769.4|156863.9|156773.9|156874.2|156784.2|156855.1|156765.1|31
1653393400000|2022-05-24 11:56:40|156863.7|156773.7|156875.7|156785.7|156877.1|156787.1|156863.1|156773.1|29
1653393410000|2022-05-24 11:56:50|156875.6|156785.6|156877.2|156787.2|156880.7|156790.7|156874.7|156784.7|23
1653393420000|2022-05-24 11:57:00|156878.2|156788.2|156871.6|156781.6|156879.2|156789.2|156863.9|156773.9|27
1653393430000|2022-05-24 11:57:10|156874.1|156784.1|156880.3|156790.3|156885.4|156795.4|156871.2|156781.2|38
1653393440000|2022-05-24 11:57:20|156880.2|156790.2|156871.8|156781.8|156881|156791|156865.9|156775.9|35
1653393450000|2022-05-24 11:57:30|156868.4|156778.4|156850.4|156760.4|156871.5|156781.5|156849.2|156759.2|33
1653393460000|2022-05-24 11:57:40|156851|156761|156848|156758|156852.3|156762.3|156845.2|156755.2|14
1653393470000|2022-05-24 11:57:50|156845.3|156755.3|156840.6|156750.6|156850.5|156760.5|156839.4|156749.4|18
1653393480000|2022-05-24 11:58:00|156841.1|156751.1|156840.6|156750.6|156842.2|156752.2|156838.7|156748.7|15
1653393490000|2022-05-24 11:58:10|156841.8|156751.8|156847.3|156757.3|156847.7|156757.7|156841.8|156751.8|13
1653393500000|2022-05-24 11:58:20|156849.4|156759.4|156847.4|156757.4|156849.4|156759.4|156847.2|156757.2|12
1653393510000|2022-05-24 11:58:30|156848.8|156758.8|156841.8|156751.8|156848.8|156758.8|156837|156747|25
1653393520000|2022-05-24 11:58:40|156842|156752|156851.6|156761.6|156851.6|156761.6|156838|156748|28
1653393530000|2022-05-24 11:58:50|156852.1|156762.1|156847.3|156757.3|156852.3|156762.3|156847.3|156757.3|27
1653393540000|2022-05-24 11:59:00|156848|156758|156832|156742|156848|156758|156820.3|156730.3|31
1653393550000|2022-05-24 11:59:10|156834.8|156744.8|156831.2|156741.2|156835.5|156745.5|156828.1|156738.1|33
1653393560000|2022-05-24 11:59:20|156829.7|156739.7|156842.4|156752.4|156842.4|156752.4|156824.8|156734.8|28
1653393570000|2022-05-24 11:59:30|156840.3|156750.3|156846.4|156756.4|156848.7|156758.7|156840.2|156750.2|27
1653393580000|2022-05-24 11:59:40|156852.2|156762.2|156847.4|156757.4|156852.2|156762.2|156845.5|156755.5|29
1653393590000|2022-05-24 11:59:50|156847.8|156757.8|156848.9|156758.9|156851.8|156761.8|156846.3|156756.3|28
1653393600000|2022-05-24 12:00:00|156846.2|156756.2|156746|156656|156846.2|156756.2|156726.7|156636.7|32
1653393610000|2022-05-24 12:00:10|156748.8|156658.8|156716.9|156626.9|156748.8|156658.8|156704.7|156614.7|29
1653393620000|2022-05-24 12:00:20|156715.2|156625.2|156714.3|156624.3|156720.7|156630.7|156709.8|156619.8|23
1653393630000|2022-05-24 12:00:30|156714.2|156624.2|156748.6|156658.6|156748.6|156658.6|156711.4|156595|26
1653393640000|2022-05-24 12:00:40|156748.4|156658.4|156717.1|156627.1|156748.4|156658.4|156717.1|156627.1|33
1653393650000|2022-05-24 12:00:50|156719.1|156629.1|156707.6|156617.6|156728|156638|156706.8|156616.8|31
1653393660000|2022-05-24 12:01:00|156708.7|156618.7|156676.7|156586.7|156712.5|156622.5|156676.7|156586.7|36
1653393670000|2022-05-24 12:01:10|156679.2|156589.2|156683.1|156593.1|156683.6|156593.6|156676.5|156586.5|32
1653393680000|2022-05-24 12:01:20|156682.5|156592.5|156681.4|156591.4|156691.2|156601.2|156674.9|156584.9|35
1653393690000|2022-05-24 12:01:30|156680.7|156590.7|156680.2|156590.2|156683.7|156593.7|156679.3|156589.3|26
1653393700000|2022-05-24 12:01:40|156680.8|156590.8|156699.6|156609.6|156709.6|156619.6|156680.8|156590.8|22
1653393710000|2022-05-24 12:01:50|156698.4|156608.4|156696.5|156606.5|156700.9|156610.9|156696.5|156606.5|23
1653393720000|2022-05-24 12:02:00|156697.1|156607.1|156697.2|156607.2|156697.2|156607.2|156695.7|156605.7|17
1653393730000|2022-05-24 12:02:10|156696.3|156606.3|156695.7|156605.7|156701.5|156611.5|156694|156604|17
1653393740000|2022-05-24 12:02:20|156695.4|156605.4|156699.6|156609.6|156701.1|156611.1|156694.3|156604.3|13
1653393750000|2022-05-24 12:02:30|156697.9|156607.9|156700.8|156610.8|156700.9|156610.9|156696.1|156606.1|18
1653393760000|2022-05-24 12:02:40|156705.6|156615.6|156707|156617|156716.9|156626.9|156705.6|156615.6|23
1653393770000|2022-05-24 12:02:50|156707.7|156617.7|156712.1|156622.1|156714.3|156624.3|156707.7|156617.7|20
1653393780000|2022-05-24 12:03:00|156712.3|156622.3|156703.6|156613.6|156712.5|156622.5|156703.3|156613.3|18
1653393790000|2022-05-24 12:03:10|156704.9|156614.9|156712|156622|156712.4|156622.4|156704.9|156614.9|19
1653393800000|2022-05-24 12:03:20|156711.5|156621.5|156712.2|156622.2|156715.6|156625.6|156711.5|156621.5|16
1653393810000|2022-05-24 12:03:30|156713|156623|156714.7|156624.7|156714.9|156624.9|156711.1|156621.1|15
1653393820000|2022-05-24 12:03:40|156714.5|156624.5|156719.5|156629.5|156719.5|156629.5|156711.3|156621.3|19
1653393830000|2022-05-24 12:03:50|156720.4|156630.4|156712|156622|156720.8|156630.8|156705.5|156615.5|27
1653393840000|2022-05-24 12:04:00|156713.1|156623.1|156706.7|156616.7|156713.1|156623.1|156701.2|156611.2|18
1653393850000|2022-05-24 12:04:10|156705.8|156615.8|156678.6|156588.6|156711.3|156621.3|156671.9|156581.9|32
1653393860000|2022-05-24 12:04:20|156683|156593|156682.8|156592.8|156683.5|156593.5|156676.8|156586.8|29
1653393870000|2022-05-24 12:04:30|156681.8|156591.8|156590.8|156500.8|156681.8|156591.8|156590.8|156500.8|31
1653393880000|2022-05-24 12:04:40|156608.5|156518.5|156574.1|156484.1|156608.5|156518.5|156570.1|156480.1|28
1653393890000|2022-05-24 12:04:50|156574.2|156484.2|156549.5|156459.5|156574.7|156484.7|156541.2|156451.2|25
1653393900000|2022-05-24 12:05:00|156547.4|156457.4|156522.6|156432.6|156547.4|156457.4|156519.2|156429.2|35
1653393910000|2022-05-24 12:05:10|156522.4|156432.4|156517.7|156427.7|156524.7|156434.7|156517.2|156427.2|27
1653393920000|2022-05-24 12:05:20|156519|156429|156571.3|156481.3|156574.1|156484.1|156519|156429|24
1653393930000|2022-05-24 12:05:30|156573|156483|156592|156502|156592.6|156502.6|156571.5|156481.5|30
1653393940000|2022-05-24 12:05:40|156591.8|156501.8|156586.3|156496.3|156592.5|156502.5|156586.3|156496.3|28
1653393950000|2022-05-24 12:05:50|156586.4|156496.4|156594|156504|156594.8|156504.8|156586.4|156496.4|27
1653393960000|2022-05-24 12:06:00|156593.9|156503.9|156588.2|156498.2|156593.9|156503.9|156582.2|156492.2|31
1653393970000|2022-05-24 12:06:10|156588.5|156498.5|156612.4|156522.4|156621.6|156531.6|156587.1|156497.1|36
1653393980000|2022-05-24 12:06:20|156613.2|156523.2|156614.3|156524.3|156616.7|156526.7|156611|156521|37
1653393990000|2022-05-24 12:06:30|156613.9|156523.9|156618.4|156528.4|156621.8|156531.8|156611.7|156521.7|35
1653394000000|2022-05-24 12:06:40|156618.3|156528.3|156613.8|156523.8|156618.3|156528.3|156613.8|156523.8|21
1653394010000|2022-05-24 12:06:50|156613.9|156523.9|156608.3|156518.3|156617.3|156527.3|156604.4|156514.4|29
1653394020000|2022-05-24 12:07:00|156607.9|156517.9|156619|156529|156619|156529|156604.2|156514.2|30
1653394030000|2022-05-24 12:07:10|156616.7|156526.7|156625.9|156535.9|156626.8|156536.8|156615.4|156525.4|35
1653394040000|2022-05-24 12:07:20|156625.4|156535.4|156661.5|156571.5|156664.1|156574.1|156619.8|156529.8|37
1653394050000|2022-05-24 12:07:30|156659.7|156569.7|156642.4|156552.4|156662.1|156572.1|156642|156552|39
1653394060000|2022-05-24 12:07:40|156642.1|156552.1|156646.8|156556.8|156648.3|156558.3|156641.4|156551.4|34
1653394070000|2022-05-24 12:07:50|156646.1|156556.1|156641.9|156551.9|156646.1|156556.1|156640.2|156550.2|31
1653394080000|2022-05-24 12:08:00|156641.8|156551.8|156614|156524|156648.5|156558.5|156611|156521|35
1653394090000|2022-05-24 12:08:10|156613.6|156523.6|156645.9|156555.9|156652.7|156562.7|156612.3|156522.3|34
1653394100000|2022-05-24 12:08:20|156646.1|156556.1|156644.3|156554.3|156646.9|156556.9|156643.8|156553.8|32
1653394110000|2022-05-24 12:08:30|156643.4|156553.4|156643.3|156553.3|156644.2|156554.2|156640.8|156550.8|25
1653394120000|2022-05-24 12:08:40|156643.4|156553.4|156644.6|156554.6|156645.2|156555.2|156642.6|156552.6|19
1653394130000|2022-05-24 12:08:50|156645.3|156555.3|156649.1|156559.1|156650.6|156560.6|156642.8|156552.8|33
1653394140000|2022-05-24 12:09:00|156649|156559|156646.3|156556.3|156654.8|156564.8|156646.3|156556.3|33
1653394150000|2022-05-24 12:09:10|156645.1|156555.1|156652.8|156562.8|156652.8|156562.8|156644.1|156554.1|26
1653394160000|2022-05-24 12:09:20|156651|156561|156644.5|156554.5|156660.4|156570.4|156644|156554|34
1653394170000|2022-05-24 12:09:30|156644|156554|156644|156554|156651.9|156561.9|156642.7|156552.7|27
1653394180000|2022-05-24 12:09:40|156643.4|156553.4|156644.8|156554.8|156652|156562|156643.4|156553.4|34
1653394190000|2022-05-24 12:09:50|156644.4|156554.4|156645|156555|156648.5|156558.5|156643.7|156553.7|31
1653394200000|2022-05-24 12:10:00|156644.4|156554.4|156651.7|156561.7|156653.3|156563.3|156644.1|156554.1|30
1653394210000|2022-05-24 12:10:10|156651.4|156561.4|156644.4|156554.4|156654.3|156564.3|156641.6|156551.6|33
1653394220000|2022-05-24 12:10:20|156644|156554|156642.7|156552.7|156645.2|156555.2|156642.6|156552.6|25
1653394230000|2022-05-24 12:10:30|156642.5|156552.5|156647.6|156557.6|156647.7|156557.7|156641.8|156551.8|22
1653394240000|2022-05-24 12:10:40|156647.5|156557.5|156644.6|156554.6|156647.6|156557.6|156643.2|156553.2|31
1653394250000|2022-05-24 12:10:50|156644.8|156554.8|156664.1|156574.1|156668.4|156578.4|156644.3|156554.3|26
1653394260000|2022-05-24 12:11:00|156669.8|156579.8|156667.8|156577.8|156669.8|156579.8|156667.2|156577.2|14
1653394270000|2022-05-24 12:11:10|156668.4|156578.4|156667.5|156577.5|156669.2|156579.2|156664.4|156574.4|14
1653394280000|2022-05-24 12:11:20|156667.7|156577.7|156664.6|156574.6|156667.7|156577.7|156663.2|156573.2|20
1653394290000|2022-05-24 12:11:30|156665.2|156575.2|156665.6|156575.6|156665.6|156575.6|156664.4|156574.4|12
1653394300000|2022-05-24 12:11:40|156665.4|156575.4|156672.5|156582.5|156672.6|156582.6|156665.3|156575.3|10
1653394310000|2022-05-24 12:11:50|156672.4|156582.4|156666.2|156576.2|156672.8|156582.8|156665.6|156575.6|13
1653394320000|2022-05-24 12:12:00|156671.4|156581.4|156650.1|156560.1|156672|156582|156648.2|156558.2|29
1653394330000|2022-05-24 12:12:10|156650|156560|156653.8|156563.8|156654.9|156564.9|156647.6|156557.6|34
1653394340000|2022-05-24 12:12:20|156652.9|156562.9|156649.6|156559.6|156653|156563|156644.3|156554.3|35
1653394350000|2022-05-24 12:12:30|156652.8|156562.8|156603.4|156513.4|156652.9|156562.9|156601.1|156511.1|31
1653394360000|2022-05-24 12:12:40|156605.1|156515.1|156603.2|156513.2|156605.1|156515.1|156599.5|156509.5|34
1653394370000|2022-05-24 12:12:50|156601.2|156511.2|156597.7|156507.7|156603.3|156513.3|156594|156504|30
1653394380000|2022-05-24 12:13:00|156597.8|156507.8|156603.2|156513.2|156603.5|156513.5|156596.6|156506.6|28
1653394390000|2022-05-24 12:13:10|156604|156514|156603.2|156513.2|156605.6|156515.6|156602.9|156512.9|27
1653394400000|2022-05-24 12:13:20|156603.5|156513.5|156600|156510|156608.8|156518.8|156597.8|156507.8|25
1653394410000|2022-05-24 12:13:30|156599.5|156509.5|156605.9|156515.9|156605.9|156515.9|156599.3|156509.3|22
1653394420000|2022-05-24 12:13:40|156606.1|156516.1|156604|156514|156607.1|156517.1|156603.3|156513.3|25
1653394430000|2022-05-24 12:13:50|156604.3|156514.3|156598.3|156508.3|156604.3|156514.3|156589.3|156499.3|34
1653394440000|2022-05-24 12:14:00|156599.5|156509.5|156603.8|156513.8|156604.9|156514.9|156598.2|156508.2|26
1653394450000|2022-05-24 12:14:10|156603.5|156513.5|156593.5|156503.5|156603.6|156513.6|156592.9|156502.9|36
1653394460000|2022-05-24 12:14:20|156599|156509|156603.4|156513.4|156608.2|156518.2|156594.4|156504.4|32
1653394470000|2022-05-24 12:14:30|156599|156509|156595.8|156505.8|156599.8|156509.8|156587.2|156497.2|28
1653394480000|2022-05-24 12:14:40|156598.9|156508.9|156593.2|156503.2|156600.8|156510.8|156588.1|156498.1|25
1653394490000|2022-05-24 12:14:50|156593.8|156503.8|156591.3|156501.3|156593.8|156503.8|156590.2|156500.2|22
1653394500000|2022-05-24 12:15:00|156593.2|156503.2|156600.1|156510.1|156601.2|156511.2|156593.2|156503.2|29
1653394510000|2022-05-24 12:15:10|156600.4|156510.4|156589.4|156499.4|156601.6|156511.6|156589.4|156499.4|20
1653394520000|2022-05-24 12:15:20|156587.7|156497.7|156594.1|156504.1|156595.8|156505.8|156585.9|156495.9|30
1653394530000|2022-05-24 12:15:30|156593.8|156503.8|156608|156518|156608|156518|156593.8|156503.8|33
1653394540000|2022-05-24 12:15:40|156607.4|156517.4|156598.3|156508.3|156608.9|156518.9|156598|156508|32
1653394550000|2022-05-24 12:15:50|156598.7|156508.7|156607.1|156517.1|156607.1|156517.1|156598.7|156508.7|26
1653394560000|2022-05-24 12:16:00|156607.6|156517.6|156602.1|156512.1|156610.1|156520.1|156600.6|156510.6|26
1653394570000|2022-05-24 12:16:10|156606.3|156516.3|156607.6|156517.6|156608.6|156518.6|156605.4|156515.4|27
1653394580000|2022-05-24 12:16:20|156606.6|156516.6|156606.9|156516.9|156608.8|156518.8|156606.5|156516.5|22
1653394590000|2022-05-24 12:16:30|156606.6|156516.6|156612.4|156522.4|156612.7|156522.7|156603.1|156513.1|27
1653394600000|2022-05-24 12:16:40|156611.1|156521.1|156624.6|156534.6|156627.5|156537.5|156610.8|156520.8|34
1653394610000|2022-05-24 12:16:50|156626.1|156536.1|156617|156527|156628|156538|156617|156527|28
1653394620000|2022-05-24 12:17:00|156617.1|156527.1|156615|156525|156627|156537|156613.4|156523.4|39
1653394630000|2022-05-24 12:17:10|156615.5|156525.5|156610.4|156520.4|156615.5|156525.5|156608.7|156518.7|29
1653394640000|2022-05-24 12:17:20|156611.1|156521.1|156612.6|156522.6|156615|156525|156610.5|156520.5|18
1653394650000|2022-05-24 12:17:30|156612.7|156522.7|156611.9|156521.9|156614|156524|156611.9|156521.9|15
1653394660000|2022-05-24 12:17:40|156611.7|156521.7|156621.2|156531.2|156623.1|156533.1|156610.5|156520.5|25
1653394670000|2022-05-24 12:17:50|156619.8|156529.8|156620.9|156530.9|156622.6|156532.6|156618.5|156528.5|23
1653394680000|2022-05-24 12:18:00|156620.6|156530.6|156623.2|156533.2|156625.5|156535.5|156616.5|156526.5|24
1653394690000|2022-05-24 12:18:10|156621.5|156531.5|156618.5|156528.5|156623.3|156533.3|156615.5|156525.5|34
1653394700000|2022-05-24 12:18:20|156616.3|156526.3|156615.8|156525.8|156618.4|156528.4|156613.6|156523.6|24
1653394710000|2022-05-24 12:18:30|156615.1|156525.1|156627.4|156537.4|156627.4|156537.4|156614|156524|23
1653394720000|2022-05-24 12:18:40|156632|156542|156631.4|156541.4|156640.4|156550.4|156623|156533|37
1653394730000|2022-05-24 12:18:50|156625.9|156535.9|156619.2|156529.2|156631|156541|156619.2|156529.2|31
1653394740000|2022-05-24 12:19:00|156618.9|156528.9|156665.5|156575.5|156669.5|156579.5|156618.8|156528.8|36
1653394750000|2022-05-24 12:19:10|156665|156575|156658.7|156568.7|156665.1|156575.1|156656.5|156566.5|36
1653394760000|2022-05-24 12:19:20|156658.8|156568.8|156658.8|156568.8|156660|156570|156654.9|156564.9|33
1653394770000|2022-05-24 12:19:30|156657.1|156567.1|156660.8|156570.8|156660.9|156570.9|156656.1|156566.1|29
1653394780000|2022-05-24 12:19:40|156661.1|156571.1|156658.1|156568.1|156662.1|156572.1|156657.5|156567.5|26
1653394790000|2022-05-24 12:19:50|156658.2|156568.2|156655.6|156565.6|156658.2|156568.2|156655.2|156565.2|27
1653394800000|2022-05-24 12:20:00|156652.8|156562.8|156657.9|156567.9|156661.1|156571.1|156650.1|156560.1|39
1653394810000|2022-05-24 12:20:10|156658.8|156568.8|156652.5|156562.5|156659.6|156569.6|156649.6|156559.6|37
1653394820000|2022-05-24 12:20:20|156652.4|156562.4|156656.3|156566.3|156656.3|156566.3|156649.8|156559.8|34
1653394830000|2022-05-24 12:20:30|156655.2|156565.2|156652.9|156562.9|156655.6|156565.6|156652.8|156562.8|28
1653394840000|2022-05-24 12:20:40|156653.1|156563.1|156651|156561|156653.1|156563.1|156650.2|156560.2|26
1653394850000|2022-05-24 12:20:50|156651.3|156561.3|156655.2|156565.2|156656.4|156566.4|156650.3|156560.3|27
1653394860000|2022-05-24 12:21:00|156654.4|156564.4|156657.7|156567.7|156658.7|156568.7|156653.5|156563.5|29
1653394870000|2022-05-24 12:21:10|156659.2|156569.2|156665.6|156575.6|156669.5|156579.5|156659.1|156569.1|30
1653394880000|2022-05-24 12:21:20|156665.9|156575.9|156670.3|156580.3|156670.3|156580.3|156664.9|156574.9|28
1653394890000|2022-05-24 12:21:30|156670.2|156580.2|156665.9|156575.9|156671.2|156581.2|156665.3|156575.3|27
1653394900000|2022-05-24 12:21:40|156667.2|156577.2|156666.5|156576.5|156669|156579|156663.7|156573.7|32
1653394910000|2022-05-24 12:21:50|156665.4|156575.4|156672.6|156582.6|156672.8|156582.8|156660.1|156570.1|38
1653394920000|2022-05-24 12:22:00|156670.3|156580.3|156658.6|156568.6|156671.3|156581.3|156656.8|156566.8|37
1653394930000|2022-05-24 12:22:10|156657.5|156567.5|156655.7|156565.7|156658.3|156568.3|156650.3|156560.3|30
1653394940000|2022-05-24 12:22:20|156654.8|156564.8|156655|156565|156655.1|156565.1|156652.8|156562.8|21
1653394950000|2022-05-24 12:22:30|156655.1|156565.1|156643|156553|156655.7|156565.7|156637.7|156547.7|32
1653394960000|2022-05-24 12:22:40|156643.7|156553.7|156639.6|156549.6|156644.3|156554.3|156639.6|156549.6|29
1653394970000|2022-05-24 12:22:50|156637.5|156547.5|156642|156552|156646.1|156556.1|156635.9|156545.9|37
1653394980000|2022-05-24 12:23:00|156641.8|156551.8|156642|156552|156642.7|156552.7|156640.3|156550.3|31
1653394990000|2022-05-24 12:23:10|156642.6|156552.6|156645.6|156555.6|156645.8|156555.8|156641.7|156551.7|30
1653395000000|2022-05-24 12:23:20|156645.7|156555.7|156647.4|156557.4|156652|156562|156645.7|156555.7|35
1653395010000|2022-05-24 12:23:30|156648.4|156558.4|156643.1|156553.1|156648.4|156558.4|156642.4|156552.4|31
1653395020000|2022-05-24 12:23:40|156643.6|156553.6|156644.4|156554.4|156644.4|156554.4|156642.2|156552.2|24
1653395030000|2022-05-24 12:23:50|156644.2|156554.2|156643.8|156553.8|156644.2|156554.2|156639.5|156549.5|23
1653395040000|2022-05-24 12:24:00|156643.9|156553.9|156642.5|156552.5|156644.4|156554.4|156642.3|156552.3|27
1653395050000|2022-05-24 12:24:10|156642.2|156552.2|156616.5|156526.5|156643.7|156553.7|156615.1|156525.1|33
1653395060000|2022-05-24 12:24:20|156616.3|156526.3|156623.7|156533.7|156627|156537|156615.7|156525.7|30
1653395070000|2022-05-24 12:24:30|156624.3|156534.3|156637.7|156547.7|156638.9|156548.9|156608|156518|33
1653395080000|2022-05-24 12:24:40|156637|156547|156638.5|156548.5|156640.6|156550.6|156637|156547|22
1653395090000|2022-05-24 12:24:50|156638.1|156548.1|156639.1|156549.1|156639.5|156549.5|156637.7|156547.7|25
1653395100000|2022-05-24 12:25:00|156639.2|156549.2|156630.3|156540.3|156641.3|156551.3|156628.4|156538.4|32
1653395110000|2022-05-24 12:25:10|156628|156538|156632.6|156542.6|156632.6|156542.6|156623.7|156533.7|34
1653395120000|2022-05-24 12:25:20|156632.7|156542.7|156632.3|156542.3|156633.4|156543.4|156630|156540|25
1653395130000|2022-05-24 12:25:30|156632|156542|156633.7|156543.7|156633.7|156543.7|156629.7|156539.7|18
1653395140000|2022-05-24 12:25:40|156633.6|156543.6|156632.3|156542.3|156633.7|156543.7|156631.9|156541.9|15
1653395150000|2022-05-24 12:25:50|156632|156542|156643.8|156553.8|156646.1|156556.1|156632|156542|30
1653395160000|2022-05-24 12:26:00|156642.7|156552.7|156645.1|156555.1|156645.1|156555.1|156633.3|156543.3|34
1653395170000|2022-05-24 12:26:10|156644.2|156554.2|156640.3|156550.3|156645.6|156555.6|156639.1|156549.1|27
1653395180000|2022-05-24 12:26:20|156639.8|156549.8|156622.2|156532.2|156640.6|156550.6|156622.2|156532.2|34
1653395190000|2022-05-24 12:26:30|156622.7|156532.7|156625.5|156535.5|156625.5|156535.5|156622.6|156532.6|22
1653395200000|2022-05-24 12:26:40|156625.7|156535.7|156628.7|156538.7|156630.9|156540.9|156625.6|156535.6|22
1653395210000|2022-05-24 12:26:50|156628.5|156538.5|156625.3|156535.3|156628.5|156538.5|156625.1|156535.1|20
1653395220000|2022-05-24 12:27:00|156625.2|156535.2|156622.1|156532.1|156626.2|156536.2|156621.7|156531.7|25
1653395230000|2022-05-24 12:27:10|156622.2|156532.2|156588.1|156498.1|156624.4|156534.4|156586.9|156496.9|32
1653395240000|2022-05-24 12:27:20|156588.4|156498.4|156594.7|156504.7|156597.2|156507.2|156588.4|156498.4|30
1653395250000|2022-05-24 12:27:30|156598.8|156508.8|156593.7|156503.7|156599.2|156509.2|156592.5|156502.5|30
1653395260000|2022-05-24 12:27:40|156591.6|156501.6|156596.5|156506.5|156596.6|156506.6|156589.3|156499.3|28
1653395270000|2022-05-24 12:27:50|156596.4|156506.4|156600.7|156510.7|156602.8|156512.8|156595.2|156505.2|21
1653395280000|2022-05-24 12:28:00|156599.5|156509.5|156598.6|156508.6|156601.6|156511.6|156598.6|156508.6|27
1653395290000|2022-05-24 12:28:10|156598.5|156508.5|156597.4|156507.4|156600.1|156510.1|156596.4|156506.4|30
1653395300000|2022-05-24 12:28:20|156598.1|156508.1|156600.7|156510.7|156603.3|156513.3|156595.8|156505.8|23
1653395310000|2022-05-24 12:28:30|156601.1|156511.1|156597|156507|156603.4|156513.4|156595|156505|30
1653395320000|2022-05-24 12:28:40|156597.4|156507.4|156596.4|156506.4|156598.2|156508.2|156595.3|156505.3|19
1653395330000|2022-05-24 12:28:50|156596.8|156506.8|156591|156501|156596.9|156506.9|156590.1|156500.1|26
1653395340000|2022-05-24 12:29:00|156591.4|156501.4|156593.3|156503.3|156595.8|156505.8|156591.4|156501.4|27
1653395350000|2022-05-24 12:29:10|156593.7|156503.7|156531.9|156441.9|156593.7|156503.7|156530.3|156440.3|32
1653395360000|2022-05-24 12:29:20|156528.7|156438.7|156525.1|156435.1|156528.7|156438.7|156521.8|156431.8|33
1653395370000|2022-05-24 12:29:30|156524.6|156434.6|156544.4|156454.4|156544.4|156454.4|156521.6|156431.6|39
1653395380000|2022-05-24 12:29:40|156545|156455|156553.2|156463.2|156555.2|156465.2|156543.8|156453.8|33
1653395390000|2022-05-24 12:29:50|156553.9|156463.9|156553.5|156463.5|156559|156469|156549.1|156459.1|35
1653395400000|2022-05-24 12:30:00|156553.2|156463.2|156545.6|156455.6|156556.8|156466.8|156545.4|156455.4|30
1653395410000|2022-05-24 12:30:10|156550.2|156460.2|156552.8|156462.8|156553.2|156463.2|156546.9|156456.9|33
1653395420000|2022-05-24 12:30:20|156552.7|156462.7|156553.6|156463.6|156555.3|156465.3|156552.7|156462.7|32
1653395430000|2022-05-24 12:30:30|156553.2|156463.2|156550.7|156460.7|156553.2|156463.2|156548.5|156458.5|30
1653395440000|2022-05-24 12:30:40|156549.6|156459.6|156551.1|156461.1|156551.5|156461.5|156548.3|156458.3|26
1653395450000|2022-05-24 12:30:50|156550.8|156460.8|156546.8|156456.8|156552.8|156462.8|156545.6|156455.6|24
1653395460000|2022-05-24 12:31:00|156547.1|156457.1|156554.8|156464.8|156554.8|156464.8|156546.2|156456.2|33
1653395470000|2022-05-24 12:31:10|156554|156464|156546.8|156456.8|156557.4|156467.4|156544.7|156454.7|34
1653395480000|2022-05-24 12:31:20|156545.8|156455.8|156545|156455|156569.8|156467.6|156541.5|156439.8|37
1653395490000|2022-05-24 12:31:30|156544.9|156454.9|156553.3|156463.3|156557.8|156467.8|156544|156454|33
1653395500000|2022-05-24 12:31:40|156556|156466|156548.2|156458.2|156557.4|156467.4|156547.1|156457.1|36
1653395510000|2022-05-24 12:31:50|156549.5|156459.5|156543.1|156453.1|156550.8|156460.8|156543.1|156453.1|29
1653395520000|2022-05-24 12:32:00|156542.9|156452.9|156513.2|156423.2|156543.1|156453.1|156501.6|156411.6|39
1653395530000|2022-05-24 12:32:10|156513.6|156423.6|156511.7|156421.7|156516.1|156426.1|156507.5|156417.5|34
1653395540000|2022-05-24 12:32:20|156510.8|156420.8|156510.5|156420.5|156512.4|156422.4|156507.9|156417.9|33
1653395550000|2022-05-24 12:32:30|156509.8|156419.8|156497.4|156407.4|156512.1|156422.1|156496|156406|33
1653395560000|2022-05-24 12:32:40|156496.4|156406.4|156500|156410|156502.8|156412.8|156492.2|156402.2|31
1653395570000|2022-05-24 12:32:50|156499.5|156409.5|156500.2|156410.2|156500.6|156410.6|156488.6|156398.6|37
1653395580000|2022-05-24 12:33:00|156498.4|156408.4|156512.8|156422.8|156514.1|156424.1|156498.2|156408.2|34
1653395590000|2022-05-24 12:33:10|156513.8|156423.8|156506.5|156416.5|156513.8|156423.8|156506.3|156416.3|33
1653395600000|2022-05-24 12:33:20|156503.3|156413.3|156506.7|156416.7|156507.3|156417.3|156502.1|156412.1|34
1653395610000|2022-05-24 12:33:30|156506.1|156416.1|156499.8|156409.8|156506.5|156416.5|156499.2|156409.2|27
1653395620000|2022-05-24 12:33:40|156496.7|156406.7|156487.8|156397.8|156503.9|156413.9|156487.8|156397.8|35
1653395630000|2022-05-24 12:33:50|156488.3|156398.3|156491.2|156401.2|156492.8|156402.8|156487.2|156397.2|28
1653395640000|2022-05-24 12:34:00|156490.7|156400.7|156489.6|156399.6|156491.1|156401.1|156489.1|156399.1|22
1653395650000|2022-05-24 12:34:10|156489.9|156399.9|156496.1|156406.1|156496.1|156406.1|156489.4|156399.4|26
1653395660000|2022-05-24 12:34:20|156495.6|156405.6|156510.1|156420.1|156510.3|156420.3|156495.6|156405.6|27
1653395670000|2022-05-24 12:34:30|156510.2|156420.2|156508.4|156418.4|156510.6|156420.6|156506.4|156416.4|22
1653395680000|2022-05-24 12:34:40|156508.6|156418.6|156508.1|156418.1|156510.7|156420.7|156496.6|156406.6|20
1653395690000|2022-05-24 12:34:50|156505.7|156415.7|156508.4|156418.4|156509.3|156419.3|156505.7|156415.7|17
1653395700000|2022-05-24 12:35:00|156508.6|156418.6|156571.6|156481.6|156571.6|156481.6|156501.5|156411.5|34
1653395710000|2022-05-24 12:35:10|156570.7|156480.7|156577.2|156487.2|156578.3|156488.3|156569.6|156479.6|34
1653395720000|2022-05-24 12:35:20|156578.5|156488.5|156611|156521|156623.1|156533.1|156573.1|156483.1|36
1653395730000|2022-05-24 12:35:30|156610.6|156520.6|156608.7|156518.7|156612|156522|156608.1|156518.1|28
1653395740000|2022-05-24 12:35:40|156608.3|156518.3|156609.6|156519.6|156611.9|156521.9|156608.1|156518.1|24
1653395750000|2022-05-24 12:35:50|156610.1|156520.1|156608.4|156518.4|156611.2|156521.2|156608.4|156518.4|23
1653395760000|2022-05-24 12:36:00|156608.6|156518.6|156609.9|156519.9|156609.9|156519.9|156607.2|156517.2|26
1653395770000|2022-05-24 12:36:10|156609.8|156519.8|156599.8|156509.8|156609.8|156519.8|156599.8|156509.8|30
1653395780000|2022-05-24 12:36:20|156599.6|156509.6|156550|156460|156599.8|156509.8|156544.9|156454.9|32
1653395790000|2022-05-24 12:36:30|156551.1|156461.1|156560.9|156470.9|156560.9|156470.9|156549|156459|34
1653395800000|2022-05-24 12:36:40|156560.8|156470.8|156546.9|156456.9|156562.2|156472.2|156546.9|156456.9|31
1653395810000|2022-05-24 12:36:50|156548.7|156458.7|156549.3|156459.3|156551.4|156461.4|156547.9|156457.9|23
1653395820000|2022-05-24 12:37:00|156549.9|156459.9|156550.4|156460.4|156551.7|156461.7|156549.8|156459.8|18
1653395830000|2022-05-24 12:37:10|156550|156460|156550.9|156460.9|156552.5|156462.5|156549.8|156459.8|12
1653395840000|2022-05-24 12:37:20|156551.8|156461.8|156554.7|156464.7|156560|156470|156551.8|156461.8|19
1653395850000|2022-05-24 12:37:30|156555|156465|156557.5|156467.5|156559.5|156469.5|156551.4|156461.4|20
1653395860000|2022-05-24 12:37:40|156558.7|156468.7|156557.7|156467.7|156559|156469|156557.4|156467.4|18
1653395870000|2022-05-24 12:37:50|156557.4|156467.4|156556.6|156466.6|156558.2|156468.2|156556.5|156466.5|23
1653395880000|2022-05-24 12:38:00|156556.8|156466.8|156553.3|156463.3|156556.8|156466.8|156549.9|156459.9|18
1653395890000|2022-05-24 12:38:10|156553.4|156463.4|156555|156465|156555.8|156465.8|156552.9|156462.9|22
1653395900000|2022-05-24 12:38:20|156555.2|156465.2|156559.5|156469.5|156560|156470|156554.5|156464.5|30
1653395910000|2022-05-24 12:38:30|156559.3|156469.3|156574.9|156484.9|156574.9|156484.9|156557.2|156467.2|25
1653395920000|2022-05-24 12:38:40|156574.8|156484.8|156595.3|156505.3|156596.4|156506.4|156572.1|156482.1|28
1653395930000|2022-05-24 12:38:50|156593.4|156503.4|156593.5|156503.5|156594.9|156504.9|156590.1|156500.1|30
1653395940000|2022-05-24 12:39:00|156593.6|156503.6|156586.8|156496.8|156593.6|156503.6|156585|156495|27
1653395950000|2022-05-24 12:39:10|156585.9|156495.9|156601.6|156511.6|156602|156512|156584.7|156494.7|25
1653395960000|2022-05-24 12:39:20|156596.9|156506.9|156601.3|156511.3|156601.9|156511.9|156595.1|156505.1|28
1653395970000|2022-05-24 12:39:30|156603.8|156513.8|156604.7|156514.7|156605.7|156515.7|156599.6|156509.6|30
1653395980000|2022-05-24 12:39:40|156604.6|156514.6|156538.3|156448.3|156606.7|156516.7|156534.1|156444.1|28
1653395990000|2022-05-24 12:39:50|156539.7|156449.7|156542.4|156452.4|156543.7|156453.7|156537.1|156447.1|26
1653396000000|2022-05-24 12:40:00|156542.5|156452.5|156533.4|156443.4|156542.5|156452.5|156533.3|156443.3|20
1653396010000|2022-05-24 12:40:10|156532.9|156442.9|156529.3|156439.3|156533.7|156443.7|156529.1|156439.1|25
1653396020000|2022-05-24 12:40:20|156529.7|156439.7|156535.8|156445.8|156541.8|156451.8|156529.7|156439.7|24
1653396030000|2022-05-24 12:40:30|156535.5|156445.5|156553.9|156463.9|156560.4|156470.4|156534.4|156444.4|36
1653396040000|2022-05-24 12:40:40|156554.6|156464.6|156556.4|156466.4|156556.5|156466.5|156551.4|156461.4|34
1653396050000|2022-05-24 12:40:50|156555.8|156465.8|156574.8|156484.8|156583.6|156493.6|156554.9|156464.9|36
1653396060000|2022-05-24 12:41:00|156576.5|156486.5|156575.5|156485.5|156579.3|156489.3|156573.1|156483.1|20
1653396070000|2022-05-24 12:41:10|156576.1|156486.1|156576.7|156486.7|156581.4|156491.4|156575.1|156485.1|25
1653396080000|2022-05-24 12:41:20|156579.7|156489.7|156581.4|156491.4|156581.4|156491.4|156577.9|156487.9|15
1653396090000|2022-05-24 12:41:30|156575.4|156485.4|156563.7|156473.7|156575.4|156485.4|156558.8|156468.8|35
1653396100000|2022-05-24 12:41:40|156564.4|156474.4|156574.4|156484.4|156575.1|156485.1|156562.2|156472.2|28
1653396110000|2022-05-24 12:41:50|156574.5|156484.5|156569.7|156479.7|156588.1|156498.1|156568.6|156478.6|31
1653396120000|2022-05-24 12:42:00|156570.8|156480.8|156569.4|156479.4|156574.2|156484.2|156563.1|156473.1|30
1653396130000|2022-05-24 12:42:10|156570.3|156480.3|156558.8|156468.8|156571.8|156481.8|156558.8|156468.8|25
1653396140000|2022-05-24 12:42:20|156561.8|156471.8|156560.6|156470.6|156565.1|156475.1|156559.4|156469.4|24
1653396150000|2022-05-24 12:42:30|156560.8|156470.8|156563.8|156473.8|156564.7|156474.7|156560.3|156470.3|23
1653396160000|2022-05-24 12:42:40|156561.3|156471.3|156563.5|156473.5|156578.3|156488.3|156557.1|156467.1|23
1653396170000|2022-05-24 12:42:50|156569.6|156479.6|156567.4|156477.4|156569.6|156479.6|156562.1|156472.1|28
1653396180000|2022-05-24 12:43:00|156567.5|156477.5|156565.4|156475.4|156567.5|156477.5|156565.1|156475.1|22
1653396190000|2022-05-24 12:43:10|156564.8|156474.8|156571.8|156481.8|156571.9|156481.9|156563.8|156473.8|20
1653396200000|2022-05-24 12:43:20|156571.5|156481.5|156570.9|156480.9|156571.5|156481.5|156566.4|156476.4|16
1653396210000|2022-05-24 12:43:30|156570.2|156480.2|156573.5|156483.5|156575.3|156485.3|156569.9|156479.9|29
1653396220000|2022-05-24 12:43:40|156574|156484|156571.6|156481.6|156575|156485|156569.8|156479.8|22
1653396230000|2022-05-24 12:43:50|156569.4|156479.4|156572.7|156482.7|156576.3|156486.3|156567.7|156477.7|21
1653396240000|2022-05-24 12:44:00|156563.1|156473.1|156592.7|156502.7|156599.3|156509.3|156563.1|156473.1|25
1653396250000|2022-05-24 12:44:10|156592.3|156502.3|156610.1|156520.1|156610.1|156520.1|156588.7|156498.7|33
1653396260000|2022-05-24 12:44:20|156606.9|156516.9|156603.3|156513.3|156610.9|156520.9|156603.3|156513.3|25
1653396270000|2022-05-24 12:44:30|156603.7|156513.7|156610.6|156520.6|156610.6|156520.6|156602.1|156512.1|20
1653396280000|2022-05-24 12:44:40|156612|156522|156604.3|156514.3|156613.2|156523.2|156600.6|156510.6|20
1653396290000|2022-05-24 12:44:50|156604.7|156514.7|156607.3|156517.3|156610.1|156520.1|156604.3|156514.3|19
1653396300000|2022-05-24 12:45:00|156612.5|156522.5|156611.2|156521.2|156613.6|156523.6|156610.6|156520.6|24
1653396310000|2022-05-24 12:45:10|156611.1|156521.1|156611.4|156521.4|156611.5|156521.5|156609.3|156519.3|18
1653396320000|2022-05-24 12:45:20|156611.5|156521.5|156611.6|156521.6|156611.7|156521.7|156610|156520|13
1653396330000|2022-05-24 12:45:30|156611.8|156521.8|156608|156518|156611.9|156521.9|156607.9|156517.9|14
1653396340000|2022-05-24 12:45:40|156606.5|156516.5|156609.8|156519.8|156612.2|156522.2|156606.2|156516.2|17
1653396350000|2022-05-24 12:45:50|156608.8|156518.8|156592.4|156502.4|156608.8|156518.8|156590.8|156500.8|29
1653396360000|2022-05-24 12:46:00|156592.1|156502.1|156553.3|156463.3|156593.1|156503.1|156551.6|156461.6|29
1653396370000|2022-05-24 12:46:10|156552.8|156462.8|156553.8|156463.8|156555.2|156465.2|156545.4|156455.4|34
1653396380000|2022-05-24 12:46:20|156556.6|156466.6|156557|156467|156560.4|156470.4|156552.7|156462.7|21
1653396390000|2022-05-24 12:46:30|156556.4|156466.4|156558.1|156468.1|156560|156470|156556.4|156466.4|22
1653396400000|2022-05-24 12:46:40|156558.2|156468.2|156558.6|156468.6|156561.2|156471.2|156557.9|156467.9|27
1653396410000|2022-05-24 12:46:50|156558.8|156468.8|156552.2|156462.2|156559|156469|156552.2|156462.2|29
1653396420000|2022-05-24 12:47:00|156555|156465|156556.5|156466.5|156557.2|156467.2|156546.6|156456.6|29
1653396430000|2022-05-24 12:47:10|156556.9|156466.9|156551.7|156461.7|156557.2|156467.2|156551|156461|24
1653396440000|2022-05-24 12:47:20|156552|156462|156545.4|156455.4|156552.9|156462.9|156541|156451|33
1653396450000|2022-05-24 12:47:30|156544.7|156454.7|156548.1|156458.1|156550.5|156460.5|156542.7|156452.7|31
1653396460000|2022-05-24 12:47:40|156550.1|156460.1|156517.1|156427.1|156556.5|156466.5|156515.7|156425.7|33
1653396470000|2022-05-24 12:47:50|156518.2|156428.2|156519.7|156429.7|156521.1|156431.1|156518.2|156428.2|28
1653396480000|2022-05-24 12:48:00|156516.3|156426.3|156499.4|156409.4|156531.7|156441.7|156495.8|156405.8|34
1653396490000|2022-05-24 12:48:10|156503.5|156413.5|156498.5|156408.5|156503.5|156413.5|156494.5|156404.5|37
1653396500000|2022-05-24 12:48:20|156497.7|156407.7|156495.6|156405.6|156509|156419|156494.6|156404.6|31
1653396510000|2022-05-24 12:48:30|156501.3|156411.3|156504.5|156414.5|156506.6|156416.6|156495.8|156405.8|24
1653396520000|2022-05-24 12:48:40|156504.7|156414.7|156504|156414|156507|156417|156497|156407|29
1653396530000|2022-05-24 12:48:50|156503.2|156413.2|156503.1|156413.1|156507.7|156417.7|156502.8|156412.8|20
1653396540000|2022-05-24 12:49:00|156502.5|156412.5|156498.5|156408.5|156505.1|156415.1|156498.5|156408.5|30
1653396550000|2022-05-24 12:49:10|156498.6|156408.6|156498|156408|156499.3|156409.3|156495.9|156405.9|30
1653396560000|2022-05-24 12:49:20|156496.9|156406.9|156469.3|156379.3|156496.9|156406.9|156467.6|156377.6|34
1653396570000|2022-05-24 12:49:30|156469.5|156379.5|156464.6|156374.6|156470.5|156380.5|156456.8|156366.8|36
1653396580000|2022-05-24 12:49:40|156464.4|156374.4|156461.4|156371.4|156474.9|156384.9|156459.5|156369.5|34
1653396590000|2022-05-24 12:49:50|156459.4|156369.4|156461.6|156371.6|156474|156384|156457.3|156367.3|37
1653396600000|2022-05-24 12:50:00|156465.8|156375.8|156464.2|156374.2|156473.8|156383.8|156459.5|156369.5|33
1653396610000|2022-05-24 12:50:10|156465.2|156375.2|156416|156326|156465.2|156375.2|156416|156326|34
1653396620000|2022-05-24 12:50:20|156417.1|156327.1|156391|156301|156419.7|156329.7|156390.1|156300.1|34
1653396630000|2022-05-24 12:50:30|156388.6|156298.6|156340.3|156250.3|156396.8|156306.8|156334.7|156244.7|34
1653396640000|2022-05-24 12:50:40|156335.3|156245.3|156342.5|156252.5|156350.2|156260.2|156330.7|156240.7|39
1653396650000|2022-05-24 12:50:50|156343.6|156253.6|156345.4|156255.4|156354.1|156264.1|156334.5|156244.5|28
1653396660000|2022-05-24 12:51:00|156345.3|156255.3|156351.9|156261.9|156357|156267|156344.5|156254.5|26
1653396670000|2022-05-24 12:51:10|156352.1|156262.1|156349.1|156259.1|156358.9|156268.9|156348.4|156258.4|26
1653396680000|2022-05-24 12:51:20|156349.9|156259.9|156346.3|156256.3|156350.3|156260.3|156342.6|156252.6|27
1653396690000|2022-05-24 12:51:30|156347.6|156257.6|156362.2|156272.2|156362.2|156272.2|156347.6|156257.6|21
1653396700000|2022-05-24 12:51:40|156363.1|156273.1|156363.8|156273.8|156373.4|156283.4|156360.5|156270.5|31
1653396710000|2022-05-24 12:51:50|156365.6|156275.6|156377.6|156287.6|156379.6|156289.6|156365.6|156275.6|29
1653396720000|2022-05-24 12:52:00|156376.7|156286.7|156366.1|156276.1|156377.9|156287.9|156364.5|156274.5|30
1653396730000|2022-05-24 12:52:10|156365.6|156275.6|156369.1|156279.1|156375.2|156285.2|156365.5|156275.5|29
1653396740000|2022-05-24 12:52:20|156369.4|156279.4|156331.2|156241.2|156376.2|156286.2|156331|156241|31
1653396750000|2022-05-24 12:52:30|156337.3|156247.3|156344|156254|156346.2|156256.2|156334|156244|30
1653396760000|2022-05-24 12:52:40|156338.8|156248.8|156340.8|156250.8|156349.7|156259.7|156338.8|156248.8|37
1653396770000|2022-05-24 12:52:50|156341.5|156251.5|156343.2|156253.2|156356.5|156266.5|156339.7|156249.7|35
1653396780000|2022-05-24 12:53:00|156344.4|156254.4|156347.4|156257.4|156354.3|156264.3|156344.4|156254.4|22
1653396790000|2022-05-24 12:53:10|156349.5|156259.5|156350.1|156260.1|156352.8|156262.8|156349.4|156259.4|24
1653396800000|2022-05-24 12:53:20|156343.7|156253.7|156342.5|156252.5|156347.8|156257.8|156336.9|156246.9|24
1653396810000|2022-05-24 12:53:30|156344|156254|156336.9|156246.9|156344|156254|156330.8|156240.8|24
1653396820000|2022-05-24 12:53:40|156350.2|156260.2|156346|156256|156357.3|156267.3|156346|156256|29
1653396830000|2022-05-24 12:53:50|156349.8|156259.8|156352.8|156262.8|156356.6|156266.6|156345.7|156255.7|21
1653396840000|2022-05-24 12:54:00|156347.6|156257.6|156347.9|156257.9|156356.7|156266.7|156344.7|156254.7|29
1653396850000|2022-05-24 12:54:10|156359.7|156269.7|156347|156257|156359.7|156269.7|156343.5|156253.5|27
1653396860000|2022-05-24 12:54:20|156346.5|156256.5|156400.5|156310.5|156415.1|156325.1|156346.5|156256.5|35
1653396870000|2022-05-24 12:54:30|156399.9|156309.9|156400.1|156310.1|156408.4|156318.4|156399|156309|28
1653396880000|2022-05-24 12:54:40|156404.1|156314.1|156422|156332|156431.1|156341.1|156402.7|156312.7|39
1653396890000|2022-05-24 12:54:50|156419.2|156329.2|156414.4|156324.4|156420.5|156330.5|156413|156323|40
1653396900000|2022-05-24 12:55:00|156415.2|156325.2|156402.8|156312.8|156416.2|156326.2|156400.1|156310.1|34
1653396910000|2022-05-24 12:55:10|156403.1|156313.1|156438.3|156348.3|156442.5|156352.5|156403.1|156313.1|34
1653396920000|2022-05-24 12:55:20|156439.2|156349.2|156448|156358|156448|156358|156429.2|156339.2|37
1653396930000|2022-05-24 12:55:30|156450.7|156360.7|156453.8|156363.8|156460.4|156370.4|156450.7|156360.7|31
1653396940000|2022-05-24 12:55:40|156457.9|156367.9|156446.5|156356.5|156464.8|156374.8|156445.5|156355.5|31
1653396950000|2022-05-24 12:55:50|156446.2|156356.2|156419.9|156329.9|156446.5|156356.5|156417.1|156327.1|24
1653396960000|2022-05-24 12:56:00|156419.3|156329.3|156394.1|156304.1|156421.1|156331.1|156394.1|156304.1|26
1653396970000|2022-05-24 12:56:10|156393.2|156303.2|156398.6|156308.6|156400.4|156310.4|156393|156303|29
1653396980000|2022-05-24 12:56:20|156397.5|156307.5|156400.8|156310.8|156402|156312|156392.8|156302.8|26
1653396990000|2022-05-24 12:56:30|156400.7|156310.7|156392.1|156302.1|156417.9|156327.9|156392.1|156302.1|32
1653397000000|2022-05-24 12:56:40|156394.5|156304.5|156380.7|156290.7|156394.5|156304.5|156376.8|156286.8|36
1653397010000|2022-05-24 12:56:50|156380.6|156290.6|156402.5|156312.5|156404.3|156314.3|156380.5|156290.5|37
1653397020000|2022-05-24 12:57:00|156403.1|156313.1|156391.6|156301.6|156403.8|156313.8|156391.6|156301.6|24
1653397030000|2022-05-24 12:57:10|156396.9|156306.9|156407.5|156317.5|156410.7|156320.7|156392.2|156302.2|31
1653397040000|2022-05-24 12:57:20|156406.7|156316.7|156401.2|156311.2|156414.9|156324.9|156400.6|156310.6|27
1653397050000|2022-05-24 12:57:30|156400.4|156310.4|156400.4|156310.4|156404.6|156314.6|156400.4|156310.4|17
1653397060000|2022-05-24 12:57:40|156401.4|156311.4|156418.1|156328.1|156420.7|156330.7|156401.3|156311.3|25
1653397070000|2022-05-24 12:57:50|156419.8|156329.8|156419.9|156329.9|156427.5|156337.5|156419.7|156329.7|26
1653397080000|2022-05-24 12:58:00|156417.1|156327.1|156423.6|156333.6|156423.6|156333.6|156416.3|156326.3|21
1653397090000|2022-05-24 12:58:10|156424.5|156334.5|156424.1|156334.1|156425.7|156335.7|156424.1|156334.1|19
1653397100000|2022-05-24 12:58:20|156424|156334|156433.9|156343.9|156435.5|156345.5|156423.7|156333.7|15
1653397110000|2022-05-24 12:58:30|156434.3|156344.3|156488.7|156398.7|156493.7|156403.7|156432.1|156342.1|24
1653397120000|2022-05-24 12:58:40|156485.2|156395.2|156479.5|156389.5|156485.2|156395.2|156466.7|156376.7|21
1653397130000|2022-05-24 12:58:50|156480.1|156390.1|156475.3|156385.3|156480.1|156390.1|156467|156377|27
1653397140000|2022-05-24 12:59:00|156473.9|156383.9|156458.9|156368.9|156473.9|156383.9|156458.9|156368.9|25
1653397150000|2022-05-24 12:59:10|156460.7|156370.7|156466.3|156376.3|156466.3|156376.3|156458.3|156368.3|21
1653397160000|2022-05-24 12:59:20|156465.9|156375.9|156464.6|156374.6|156466.7|156376.7|156463.5|156373.5|25
1653397170000|2022-05-24 12:59:30|156463.9|156373.9|156471.6|156381.6|156471.6|156381.6|156453.8|156363.8|28
1653397180000|2022-05-24 12:59:40|156471.4|156381.4|156441.8|156351.8|156474.2|156384.2|156438.6|156348.6|26
1653397190000|2022-05-24 12:59:50|156441.1|156351.1|156442.3|156352.3|156444.9|156354.9|156441.1|156351.1|18
1653397200000|2022-05-24 13:00:00|156447|156357|156448|156358|156448.7|156358.7|156437|156347|23
1653397210000|2022-05-24 13:00:10|156449.5|156359.5|156445.2|156355.2|156450.6|156360.6|156444.1|156354.1|26
1653397220000|2022-05-24 13:00:20|156444.2|156354.2|156447.9|156357.9|156448.3|156358.3|156441.7|156351.7|24
1653397230000|2022-05-24 13:00:30|156447.7|156357.7|156442.1|156352.1|156447.7|156357.7|156442.1|156352.1|22
1653397240000|2022-05-24 13:00:40|156442.3|156352.3|156445.4|156355.4|156445.4|156355.4|156433.5|156343.5|22
1653397250000|2022-05-24 13:00:50|156443.6|156353.6|156445.3|156355.3|156445.3|156355.3|156441.7|156351.7|23
1653397260000|2022-05-24 13:01:00|156445.4|156355.4|156440.4|156350.4|156445.4|156355.4|156437.3|156347.3|29
1653397270000|2022-05-24 13:01:10|156440.6|156350.6|156411.5|156321.5|156440.6|156350.6|156406|156316|35
1653397280000|2022-05-24 13:01:20|156404.9|156314.9|156403.8|156313.8|156407.1|156317.1|156402.1|156312.1|21
1653397290000|2022-05-24 13:01:30|156405.2|156315.2|156405.5|156315.5|156407.9|156317.9|156405.2|156315.2|20
1653397300000|2022-05-24 13:01:40|156406.6|156316.6|156407.3|156317.3|156408.7|156318.7|156404.8|156314.8|15
1653397310000|2022-05-24 13:01:50|156408.1|156318.1|156407.5|156317.5|156410.4|156320.4|156406.8|156316.8|22
1653397320000|2022-05-24 13:02:00|156408.5|156318.5|156410.2|156320.2|156410.8|156320.8|156406.5|156316.5|24
1653397330000|2022-05-24 13:02:10|156410|156320|156408.6|156318.6|156410|156320|156407.3|156317.3|11
1653397340000|2022-05-24 13:02:20|156408.9|156318.9|156464|156374|156469.2|156379.2|156407.8|156317.8|22
1653397350000|2022-05-24 13:02:30|156468.5|156378.5|156492.7|156402.7|156493|156403|156468.5|156378.5|25
1653397360000|2022-05-24 13:02:40|156492.3|156402.3|156480.4|156390.4|156492.4|156402.4|156480.4|156390.4|24
1653397370000|2022-05-24 13:02:50|156473.8|156383.8|156480.2|156390.2|156480.3|156390.3|156469.7|156379.7|27
1653397380000|2022-05-24 13:03:00|156474.9|156384.9|156472.7|156382.7|156486.2|156396.2|156466.8|156376.8|28
1653397390000|2022-05-24 13:03:10|156479.8|156389.8|156487.7|156397.7|156487.7|156397.7|156476.2|156386.2|30
1653397400000|2022-05-24 13:03:20|156488.7|156398.7|156501.9|156411.9|156502.5|156412.5|156488|156398|30
1653397410000|2022-05-24 13:03:30|156503|156413|156502.1|156412.1|156505.8|156415.8|156500.8|156410.8|23
1653397420000|2022-05-24 13:03:40|156501.8|156411.8|156483.9|156393.9|156501.8|156411.8|156482.7|156392.7|24
1653397430000|2022-05-24 13:03:50|156484.1|156394.1|156495|156405|156495|156405|156474.2|156384.2|24
1653397440000|2022-05-24 13:04:00|156494.5|156404.5|156513.4|156423.4|156513.4|156423.4|156485.1|156395.1|29
1653397450000|2022-05-24 13:04:10|156522.9|156432.9|156517.8|156427.8|156531|156441|156507|156417|24
1653397460000|2022-05-24 13:04:20|156516.2|156426.2|156516.9|156426.9|156521.3|156431.3|156513.4|156423.4|25
1653397470000|2022-05-24 13:04:30|156517|156427|156506.5|156416.5|156522.5|156432.5|156506.5|156416.5|19
1653397480000|2022-05-24 13:04:40|156507.1|156417.1|156505.9|156415.9|156508.3|156418.3|156481.7|156391.7|26
1653397490000|2022-05-24 13:04:50|156507.9|156417.9|156506.8|156416.8|156517.2|156427.2|156505|156415|26
1653397500000|2022-05-24 13:05:00|156506.9|156416.9|156506.6|156416.6|156509.1|156419.1|156505.5|156415.5|21
1653397510000|2022-05-24 13:05:10|156506.1|156416.1|156508.5|156418.5|156515.6|156425.6|156504.8|156414.8|23
1653397520000|2022-05-24 13:05:20|156513|156423|156480|156390|156513|156423|156480|156390|32
1653397530000|2022-05-24 13:05:30|156481|156391|156467.6|156377.6|156487.2|156397.2|156466.4|156376.4|38
1653397540000|2022-05-24 13:05:40|156469.7|156379.7|156485.6|156395.6|156485.6|156395.6|156467.5|156377.5|29
1653397550000|2022-05-24 13:05:50|156483.2|156393.2|156488.7|156398.7|156493.8|156403.8|156480.8|156390.8|30
1653397560000|2022-05-24 13:06:00|156487.5|156397.5|156464.2|156374.2|156487.5|156397.5|156464.2|156374.2|26
1653397570000|2022-05-24 13:06:10|156463.9|156373.9|156462|156372|156477.2|156387.2|156461.6|156371.6|26
1653397580000|2022-05-24 13:06:20|156462.3|156372.3|156467|156377|156467|156377|156462.1|156372.1|18
1653397590000|2022-05-24 13:06:30|156466.7|156376.7|156450.4|156360.4|156466.8|156376.8|156446.6|156356.6|27
1653397600000|2022-05-24 13:06:40|156450.9|156360.9|156447.4|156357.4|156450.9|156360.9|156446.2|156356.2|21
1653397610000|2022-05-24 13:06:50|156447.5|156357.5|156448.4|156358.4|156450.2|156360.2|156447.5|156357.5|13
1653397620000|2022-05-24 13:07:00|156448.1|156358.1|156444|156354|156448.1|156358.1|156434.9|156344.9|24
1653397630000|2022-05-24 13:07:10|156443.9|156353.9|156441.5|156351.5|156443.9|156353.9|156441.5|156351.5|17
1653397640000|2022-05-24 13:07:20|156441.2|156351.2|156440.5|156350.5|156442.7|156352.7|156438.2|156348.2|29
1653397650000|2022-05-24 13:07:30|156440.8|156350.8|156444.7|156354.7|156462.2|156372.2|156439.2|156349.2|29
1653397660000|2022-05-24 13:07:40|156442.5|156352.5|156451.2|156361.2|156456.3|156366.3|156442.5|156352.5|16
1653397670000|2022-05-24 13:07:50|156457.8|156367.8|156458.1|156368.1|156462.4|156372.4|156455|156365|16
1653397680000|2022-05-24 13:08:00|156458|156368|156455.8|156365.8|156458|156368|156455.8|156365.8|7
1653397690000|2022-05-24 13:08:10|156455|156365|156464.7|156374.7|156467.6|156377.6|156454.9|156364.9|18
1653397700000|2022-05-24 13:08:20|156463.6|156373.6|156450.2|156360.2|156465.9|156375.9|156448.3|156358.3|28
1653397710000|2022-05-24 13:08:30|156449|156359|156452.3|156362.3|156456.7|156366.7|156447.6|156357.6|27
1653397720000|2022-05-24 13:08:40|156451.8|156361.8|156450.5|156360.5|156452.5|156362.5|156446.1|156356.1|32
1653397730000|2022-05-24 13:08:50|156450.1|156360.1|156461|156371|156461|156371|156449.1|156359.1|17
1653397740000|2022-05-24 13:09:00|156460.7|156370.7|156520|156430|156520|156430|156460.7|156370.7|18
1653397750000|2022-05-24 13:09:10|156519.7|156429.7|156500.8|156410.8|156521.9|156431.9|156500.8|156410.8|34
1653397760000|2022-05-24 13:09:20|156500.5|156410.5|156475.3|156385.3|156501|156411|156475.3|156385.3|29
1653397770000|2022-05-24 13:09:30|156475.8|156385.8|156490.3|156400.3|156491.6|156401.6|156475.8|156385.8|23
1653397780000|2022-05-24 13:09:40|156490.6|156400.6|156488.3|156398.3|156490.6|156400.6|156485|156395|18
1653397790000|2022-05-24 13:09:50|156491.8|156401.8|156478.8|156388.8|156491.9|156401.9|156477.5|156387.5|33
1653397800000|2022-05-24 13:10:00|156483.9|156393.9|156484.9|156394.9|156490.5|156400.5|156482.9|156392.9|28
1653397810000|2022-05-24 13:10:10|156486|156396|156480.5|156390.5|156492.7|156402.7|156480.5|156390.5|30
1653397820000|2022-05-24 13:10:20|156479.1|156389.1|156476|156386|156488.4|156398.4|156459.8|156369.8|31
1653397830000|2022-05-24 13:10:30|156480.1|156390.1|156472.6|156382.6|156480.8|156390.8|156469.8|156379.8|21
1653397840000|2022-05-24 13:10:40|156472.3|156382.3|156472.4|156382.4|156473.4|156383.4|156470.3|156380.3|16
1653397850000|2022-05-24 13:10:50|156472.2|156382.2|156490|156400|156490.7|156400.7|156472.2|156382.2|27
1653397860000|2022-05-24 13:11:00|156489.7|156399.7|156467.1|156377.1|156496.4|156406.4|156467.1|156377.1|27
1653397870000|2022-05-24 13:11:10|156467.2|156377.2|156474.6|156384.6|156474.6|156384.6|156466.5|156376.5|24
1653397880000|2022-05-24 13:11:20|156474.8|156384.8|156473.8|156383.8|156474.8|156384.8|156472.2|156382.2|19
1653397890000|2022-05-24 13:11:30|156471.3|156381.3|156528.3|156438.3|156531.5|156441.5|156471.3|156381.3|31
1653397900000|2022-05-24 13:11:40|156529.7|156439.7|156542.2|156452.2|156547.5|156457.5|156528.8|156438.8|26
1653397910000|2022-05-24 13:11:50|156540.2|156450.2|156534|156444|156541.1|156451.1|156530.1|156440.1|20
1653397920000|2022-05-24 13:12:00|156534.1|156444.1|156534.5|156444.5|156534.7|156444.7|156533|156443|22
1653397930000|2022-05-24 13:12:10|156534.4|156444.4|156526.7|156436.7|156534.4|156444.4|156523.9|156433.9|25
1653397940000|2022-05-24 13:12:20|156527.1|156437.1|156473|156383|156527.5|156437.5|156466.4|156376.4|38
1653397950000|2022-05-24 13:12:30|156473.5|156383.5|156473.4|156383.4|156478.8|156388.8|156473.2|156383.2|35
1653397960000|2022-05-24 13:12:40|156473.6|156383.6|156466|156376|156476.4|156386.4|156465.5|156375.5|36
1653397970000|2022-05-24 13:12:50|156469.7|156379.7|156471.8|156381.8|156475.8|156385.8|156465.5|156375.5|34
1653397980000|2022-05-24 13:13:00|156469.7|156379.7|156468.7|156378.7|156480.8|156390.8|156465.4|156375.4|40
1653397990000|2022-05-24 13:13:10|156465.8|156375.8|156401.7|156311.7|156466.5|156376.5|156398.9|156308.9|36
1653398000000|2022-05-24 13:13:20|156402.2|156312.2|156399.1|156309.1|156402.7|156312.7|156397.6|156307.6|32
1653398010000|2022-05-24 13:13:30|156400.1|156310.1|156411.8|156321.8|156412.9|156322.9|156399.6|156309.6|32
1653398020000|2022-05-24 13:13:40|156412.3|156322.3|156427.6|156337.6|156429.9|156339.9|156411.8|156321.8|33
1653398030000|2022-05-24 13:13:50|156428.5|156338.5|156421.6|156331.6|156432.1|156342.1|156421.6|156331.6|26
1653398040000|2022-05-24 13:14:00|156421.7|156331.7|156420.9|156330.9|156423.6|156333.6|156420.9|156330.9|27
1653398050000|2022-05-24 13:14:10|156421.2|156331.2|156434.4|156344.4|156435.7|156345.7|156420.4|156330.4|29
1653398060000|2022-05-24 13:14:20|156432.4|156342.4|156421.3|156331.3|156436.3|156346.3|156420.1|156330.1|31
1653398070000|2022-05-24 13:14:30|156428.2|156338.2|156429.7|156339.7|156434.8|156344.8|156428.2|156338.2|23
1653398080000|2022-05-24 13:14:40|156430.2|156340.2|156431.2|156341.2|156431.7|156341.7|156428.5|156338.5|19
1653398090000|2022-05-24 13:14:50|156431.5|156341.5|156433.4|156343.4|156433.4|156343.4|156430.3|156340.3|19
1653398100000|2022-05-24 13:15:00|156433|156343|156432.6|156342.6|156433|156343|156431.9|156341.9|13
1653398110000|2022-05-24 13:15:10|156432.5|156342.5|156426.6|156336.6|156432.5|156342.5|156424.8|156334.8|28
1653398120000|2022-05-24 13:15:20|156426.5|156336.5|156428.8|156338.8|156432.9|156342.9|156423.1|156333.1|34
1653398130000|2022-05-24 13:15:30|156429.3|156339.3|156412.5|156322.5|156429.8|156339.8|156411.3|156321.3|39
1653398140000|2022-05-24 13:15:40|156406.2|156316.2|156423.6|156333.6|156425.5|156335.5|156406.2|156316.2|39
1653398150000|2022-05-24 13:15:50|156428.9|156338.9|156423|156333|156434|156344|156421.4|156331.4|33
1653398160000|2022-05-24 13:16:00|156420.1|156330.1|156411.5|156321.5|156420.1|156330.1|156401.1|156311.1|34
1653398170000|2022-05-24 13:16:10|156412|156322|156375.5|156285.5|156412|156322|156363.2|156273.2|31
1653398180000|2022-05-24 13:16:20|156375.3|156285.3|156373.9|156283.9|156379.9|156289.9|156371.2|156281.2|36
1653398190000|2022-05-24 13:16:30|156374|156284|156377|156287|156379.4|156289.4|156373.3|156283.3|27
1653398200000|2022-05-24 13:16:40|156378.3|156288.3|156389.7|156299.7|156389.7|156299.7|156376|156286|30
1653398210000|2022-05-24 13:16:50|156389.4|156299.4|156414.8|156324.8|156419.7|156329.7|156389.1|156299.1|33
1653398220000|2022-05-24 13:17:00|156411.7|156321.7|156408.2|156318.2|156416.9|156326.9|156407|156317|33
1653398230000|2022-05-24 13:17:10|156409.8|156319.8|156378.1|156288.1|156409.8|156319.8|156371.2|156281.2|38
1653398240000|2022-05-24 13:17:20|156378.8|156288.8|156382.9|156292.9|156386.4|156296.4|156378.8|156288.8|34
1653398250000|2022-05-24 13:17:30|156383.2|156293.2|156409.1|156319.1|156409.7|156319.7|156369.3|156279.3|30
1653398260000|2022-05-24 13:17:40|156408.9|156318.9|156412.3|156322.3|156412.3|156322.3|156405.8|156315.8|28
1653398270000|2022-05-24 13:17:50|156411.3|156321.3|156395.9|156305.9|156411.3|156321.3|156391.2|156301.2|34
1653398280000|2022-05-24 13:18:00|156394|156304|156390.4|156300.4|156397.1|156307.1|156381.4|156291.4|38
1653398290000|2022-05-24 13:18:10|156391.7|156301.7|156370.7|156280.7|156391.7|156301.7|156369.9|156279.9|35
1653398300000|2022-05-24 13:18:20|156374|156284|156373.1|156283.1|156380|156290|156367|156277|30
1653398310000|2022-05-24 13:18:30|156374.6|156284.6|156376.8|156286.8|156388|156298|156369.9|156279.9|34
1653398320000|2022-05-24 13:18:40|156377.2|156287.2|156376.8|156286.8|156379|156289|156375.7|156285.7|24
1653398330000|2022-05-24 13:18:50|156376.5|156286.5|156378.6|156288.6|156386.2|156296.2|156375|156285|28
1653398340000|2022-05-24 13:19:00|156378.8|156288.8|156384.6|156294.6|156384.6|156294.6|156376.7|156286.7|24
1653398350000|2022-05-24 13:19:10|156385.7|156295.7|156387.2|156297.2|156390.8|156300.8|156385.3|156295.3|29
1653398360000|2022-05-24 13:19:20|156387|156297|156384|156294|156389|156299|156379.7|156289.7|31
1653398370000|2022-05-24 13:19:30|156384.5|156294.5|156396.1|156306.1|156396.1|156306.1|156384.4|156294.4|27
1653398380000|2022-05-24 13:19:40|156396.4|156306.4|156379.2|156289.2|156396.4|156306.4|156375.7|156285.7|36
1653398390000|2022-05-24 13:19:50|156377.7|156287.7|156407.2|156317.2|156407.2|156317.2|156374.1|156284.1|35
1653398400000|2022-05-24 13:20:00|156400.1|156310.1|156403|156313|156407.1|156317.1|156397.3|156307.3|35
1653398410000|2022-05-24 13:20:10|156405.2|156315.2|156401.3|156311.3|156405.9|156315.9|156398|156308|30
1653398420000|2022-05-24 13:20:20|156390.9|156300.9|156380|156290|156399.8|156309.8|156370.7|156280.7|38
1653398430000|2022-05-24 13:20:30|156380.7|156290.7|156378.4|156288.4|156386|156296|156371.5|156281.5|35
1653398440000|2022-05-24 13:20:40|156378.3|156288.3|156374.7|156284.7|156386.8|156296.8|156374.7|156284.7|35
1653398450000|2022-05-24 13:20:50|156378.1|156288.1|156385.9|156295.9|156392|156302|156370.6|156280.6|39
1653398460000|2022-05-24 13:21:00|156382|156292|156376.8|156286.8|156384.4|156294.4|156376|156286|26
1653398470000|2022-05-24 13:21:10|156379.8|156289.8|156379.1|156289.1|156380.9|156290.9|156374.1|156284.1|34
1653398480000|2022-05-24 13:21:20|156379.4|156289.4|156384.1|156294.1|156394.2|156304.2|156378.7|156288.7|38
1653398490000|2022-05-24 13:21:30|156385.9|156295.9|156374.5|156284.5|156385.9|156295.9|156371|156281|32
1653398500000|2022-05-24 13:21:40|156372.9|156282.9|156353.4|156263.4|156373.6|156283.6|156351.4|156261.4|31
1653398510000|2022-05-24 13:21:50|156353.7|156263.7|156362.4|156272.4|156365.6|156275.6|156353.7|156263.7|31
1653398520000|2022-05-24 13:22:00|156361.9|156271.9|156357.9|156267.9|156362.7|156272.7|156357.6|156267.6|27
1653398530000|2022-05-24 13:22:10|156357.2|156267.2|156356.9|156266.9|156358.6|156268.6|156348.1|156258.1|31
1653398540000|2022-05-24 13:22:20|156357.1|156267.1|156347|156257|156357.1|156267.1|156347|156257|27
1653398550000|2022-05-24 13:22:30|156347.4|156257.4|156352.8|156262.8|156355.1|156265.1|156346.9|156256.9|23
1653398560000|2022-05-24 13:22:40|156353.2|156263.2|156346.4|156256.4|156353.2|156263.2|156345.1|156255.1|27
1653398570000|2022-05-24 13:22:50|156348.6|156258.6|156350.7|156260.7|156355.2|156265.2|156347.5|156257.5|29
1653398580000|2022-05-24 13:23:00|156349.4|156259.4|156347|156257|156349.4|156259.4|156346.2|156256.2|22
1653398590000|2022-05-24 13:23:10|156347.2|156257.2|156348.3|156258.3|156349.7|156259.7|156346.3|156256.3|20
1653398600000|2022-05-24 13:23:20|156348.7|156258.7|156348.1|156258.1|156354.5|156264.5|156344.5|156254.5|25
1653398610000|2022-05-24 13:23:30|156347.1|156257.1|156353.8|156263.8|156355.8|156265.8|156345.3|156255.3|34
1653398620000|2022-05-24 13:23:40|156354|156264|156344.3|156254.3|156357.9|156267.9|156344.3|156254.3|35
1653398630000|2022-05-24 13:23:50|156342|156252|156329.9|156239.9|156358.3|156268.3|156328.1|156238.1|37
1653398640000|2022-05-24 13:24:00|156330.6|156240.6|156313.3|156223.3|156330.8|156240.8|156306.6|156216.6|36
1653398650000|2022-05-24 13:24:10|156315.1|156225.1|156320|156230|156322.1|156232.1|156309.8|156219.8|39
1653398660000|2022-05-24 13:24:20|156320.9|156230.9|156320.5|156230.5|156323.4|156233.4|156313.5|156223.5|34
1653398670000|2022-05-24 13:24:30|156321.8|156231.8|156323.5|156233.5|156323.5|156233.5|156314.5|156224.5|34
1653398680000|2022-05-24 13:24:40|156323.6|156233.6|156315.6|156225.6|156324.8|156234.8|156313.4|156223.4|38
1653398690000|2022-05-24 13:24:50|156318.3|156228.3|156321|156231|156321.9|156231.9|156314.9|156224.9|33
1653398700000|2022-05-24 13:25:00|156338.1|156248.1|156347.6|156257.6|156349.5|156259.5|156322.2|156232.2|38
1653398710000|2022-05-24 13:25:10|156349.1|156259.1|156338.5|156248.5|156352.2|156262.2|156335.9|156245.9|37
1653398720000|2022-05-24 13:25:20|156338.6|156248.6|156341.2|156251.2|156352.3|156262.3|156333.8|156243.8|38
1653398730000|2022-05-24 13:25:30|156339.3|156249.3|156340.5|156250.5|156349.3|156259.3|156334.5|156244.5|29
1653398740000|2022-05-24 13:25:40|156342.3|156252.3|156304.3|156214.3|156342.5|156252.5|156299.6|156209.6|32
1653398750000|2022-05-24 13:25:50|156307.1|156217.1|156281.7|156191.7|156309.2|156219.2|156281.7|156191.7|39
1653398760000|2022-05-24 13:26:00|156282.1|156192.1|156300.7|156210.7|156309.5|156219.5|156282.1|156192.1|39
1653398770000|2022-05-24 13:26:10|156300.6|156210.6|156280.4|156190.4|156302.2|156212.2|156280.4|156190.4|34
1653398780000|2022-05-24 13:26:20|156281.6|156191.6|156284.6|156194.6|156286.2|156196.2|156278.2|156188.2|34
1653398790000|2022-05-24 13:26:30|156281.2|156191.2|156307.6|156217.6|156308.6|156218.6|156281.2|156191.2|27
1653398800000|2022-05-24 13:26:40|156308.4|156218.4|156313.4|156223.4|156313.8|156223.8|156305.7|156215.7|20
1653398810000|2022-05-24 13:26:50|156314.2|156224.2|156308.5|156218.5|156319.8|156229.8|156308.5|156218.5|33
1653398820000|2022-05-24 13:27:00|156309.3|156219.3|156313.9|156223.9|156315.2|156225.2|156308.1|156218.1|26
1653398830000|2022-05-24 13:27:10|156314.1|156224.1|156315.4|156225.4|156315.4|156225.4|156311.4|156221.4|25
1653398840000|2022-05-24 13:27:20|156316.1|156226.1|156339.1|156249.1|156342.9|156252.9|156316.1|156226.1|34
1653398850000|2022-05-24 13:27:30|156349.4|156259.4|156394.7|156304.7|156401.1|156311.1|156349.4|156259.4|37
1653398860000|2022-05-24 13:27:40|156393.6|156303.6|156399.5|156309.5|156415.7|156325.7|156393.6|156303.6|39
1653398870000|2022-05-24 13:27:50|156395.6|156305.6|156417.4|156327.4|156419.2|156329.2|156395.6|156305.6|31
1653398880000|2022-05-24 13:28:00|156417.2|156327.2|156418.1|156328.1|156420|156330|156415.5|156325.5|32
1653398890000|2022-05-24 13:28:10|156418.6|156328.6|156403.5|156313.5|156418.6|156328.6|156400.2|156310.2|24
1653398900000|2022-05-24 13:28:20|156403.6|156313.6|156421.1|156331.1|156429.2|156335.6|156403.1|156299.2|30
1653398910000|2022-05-24 13:28:30|156420.4|156330.4|156436.7|156346.7|156448.2|156358.2|156413.5|156323.5|33
1653398920000|2022-05-24 13:28:40|156437.5|156347.5|156423.4|156333.4|156443.3|156353.3|156421.7|156331.7|36
1653398930000|2022-05-24 13:28:50|156424.8|156334.8|156409.9|156319.9|156424.8|156334.8|156409.1|156319.1|34
1653398940000|2022-05-24 13:29:00|156412.1|156322.1|156412.3|156322.3|156412.8|156322.8|156406.1|156316.1|30
1653398950000|2022-05-24 13:29:10|156412|156322|156409|156319|156413.6|156323.6|156406.5|156316.5|27
1653398960000|2022-05-24 13:29:20|156408.8|156318.8|156411.1|156321.1|156411.4|156321.4|156403.9|156313.9|24
1653398970000|2022-05-24 13:29:30|156410.1|156320.1|156406.3|156316.3|156410.1|156320.1|156401.8|156311.8|24
1653398980000|2022-05-24 13:29:40|156405.6|156315.6|156403.1|156313.1|156406.4|156316.4|156400.6|156310.6|24
1653398990000|2022-05-24 13:29:50|156402.9|156312.9|156399.3|156309.3|156402.9|156312.9|156397.2|156307.2|22
1653399000000|2022-05-24 13:30:00|156400.6|156310.6|156346|156256|156403.6|156313.6|156336.5|156246.5|38
1653399010000|2022-05-24 13:30:10|156342.7|156252.7|156351.6|156261.6|156352.4|156262.4|156342.7|156252.7|31
1653399020000|2022-05-24 13:30:20|156344.5|156254.5|156318|156228|156344.9|156254.9|156315|156225|37
1653399030000|2022-05-24 13:30:30|156316.3|156226.3|156331.5|156241.5|156332.3|156242.3|156312.8|156222.8|36
1653399040000|2022-05-24 13:30:40|156332|156242|156293|156203|156335.8|156245.8|156293|156203|38
1653399050000|2022-05-24 13:30:50|156290.8|156200.8|156309.5|156219.5|156327.3|156237.3|156290.8|156200.8|39
1653399060000|2022-05-24 13:31:00|156306.3|156216.3|156314.5|156224.5|156328.1|156238.1|156305.3|156215.3|33
1653399070000|2022-05-24 13:31:10|156310.9|156220.9|156315.1|156225.1|156315.7|156225.7|156309.1|156219.1|30
1653399080000|2022-05-24 13:31:20|156315.4|156225.4|156315.3|156225.3|156316.2|156226.2|156309.8|156219.8|26
1653399090000|2022-05-24 13:31:30|156315|156225|156313.4|156223.4|156315.5|156225.5|156312.6|156222.6|18
1653399100000|2022-05-24 13:31:40|156313|156223|156316.6|156226.6|156319.3|156229.3|156313|156223|31
1653399110000|2022-05-24 13:31:50|156317.1|156227.1|156427.7|156337.7|156429.6|156339.6|156317.1|156227.1|32
1653399120000|2022-05-24 13:32:00|156429|156339|156428.6|156338.6|156434.7|156344.7|156421.1|156331.1|40
1653399130000|2022-05-24 13:32:10|156429.2|156339.2|156419.8|156329.8|156430.5|156340.5|156402.2|156312.2|35
1653399140000|2022-05-24 13:32:20|156418.8|156328.8|156411.1|156321.1|156420.6|156330.6|156407|156317|34
1653399150000|2022-05-24 13:32:30|156411|156321|156407.3|156317.3|156421.7|156331.7|156406.1|156316.1|32
1653399160000|2022-05-24 13:32:40|156407.6|156317.6|156479.2|156389.2|156487.3|156397.3|156405.7|156315.7|36
1653399170000|2022-05-24 13:32:50|156478.4|156388.4|156426.1|156336.1|156482|156392|156425.8|156335.8|36
1653399180000|2022-05-24 13:33:00|156426.4|156336.4|156444.3|156354.3|156453.4|156363.4|156426.4|156336.4|39
1653399190000|2022-05-24 13:33:10|156447.5|156357.5|156446|156356|156454.3|156364.3|156434.1|156344.1|40
1653399200000|2022-05-24 13:33:20|156446.3|156356.3|156453.3|156363.3|156455.4|156365.4|156446.2|156356.2|34
1653399210000|2022-05-24 13:33:30|156453.6|156363.6|156451.1|156361.1|156455.6|156365.6|156450.4|156360.4|38
1653399220000|2022-05-24 13:33:40|156451.2|156361.2|156454.8|156364.8|156454.8|156364.8|156449.6|156359.6|29
1653399230000|2022-05-24 13:33:50|156455.1|156365.1|156445.9|156355.9|156455.1|156365.1|156444.2|156354.2|27
1653399240000|2022-05-24 13:34:00|156446|156356|156437.8|156347.8|156446.7|156356.7|156395.6|156305.6|34
1653399250000|2022-05-24 13:34:10|156438.2|156348.2|156473.3|156383.3|156473.3|156383.3|156417.3|156327.3|35
1653399260000|2022-05-24 13:34:20|156472.5|156382.5|156478.1|156388.1|156479.1|156389.1|156471.1|156381.1|36
1653399270000|2022-05-24 13:34:30|156478.3|156388.3|156461.5|156371.5|156479.3|156389.3|156458.3|156368.3|36
1653399280000|2022-05-24 13:34:40|156460.2|156370.2|156445.3|156355.3|156460.2|156370.2|156432.5|156342.5|36
1653399290000|2022-05-24 13:34:50|156444.5|156354.5|156452.8|156362.8|156459.9|156369.9|156444.5|156354.5|36
1653399300000|2022-05-24 13:35:00|156453.9|156363.9|156468|156378|156487|156397|156453.9|156363.9|37
1653399310000|2022-05-24 13:35:10|156468.9|156378.9|156471.1|156381.1|156475.4|156385.4|156466.3|156376.3|34
1653399320000|2022-05-24 13:35:20|156472.6|156382.6|156447.5|156357.5|156473.6|156383.6|156447.5|156357.5|34
1653399330000|2022-05-24 13:35:30|156448.7|156358.7|156459.2|156369.2|156464.8|156374.8|156443.5|156353.5|38
1653399340000|2022-05-24 13:35:40|156458|156368|156465.7|156375.7|156466.9|156376.9|156441.6|156351.6|39
1653399350000|2022-05-24 13:35:50|156469.3|156379.3|156469.3|156379.3|156473.2|156383.2|156457.4|156367.4|39
1653399360000|2022-05-24 13:36:00|156469.8|156379.8|156468.7|156378.7|156471.9|156381.9|156439.2|156349.2|38
1653399370000|2022-05-24 13:36:10|156465|156375|156465.6|156375.6|156482.2|156392.2|156465|156375|39
1653399380000|2022-05-24 13:36:20|156462.8|156372.8|156464|156374|156467.6|156377.6|156442.3|156352.3|38
1653399390000|2022-05-24 13:36:30|156463.1|156373.1|156462.3|156372.3|156474|156384|156461.8|156371.8|39
1653399400000|2022-05-24 13:36:40|156462.4|156372.4|156485.6|156395.6|156485.6|156395.6|156462.3|156372.3|40
1653399410000|2022-05-24 13:36:50|156486.7|156396.7|156501.8|156411.8|156501.9|156411.9|156486.7|156396.7|39
1653399420000|2022-05-24 13:37:00|156503.6|156413.6|156517.6|156427.6|156523.3|156433.3|156500.2|156410.2|40
1653399430000|2022-05-24 13:37:10|156517.9|156427.9|156521.9|156431.9|156523.8|156433.8|156517|156427|39
1653399440000|2022-05-24 13:37:20|156522.8|156432.8|156533.5|156443.5|156534.3|156444.3|156521|156431|38
1653399450000|2022-05-24 13:37:30|156529.7|156439.7|156521.2|156431.2|156529.7|156439.7|156520.2|156430.2|37
1653399460000|2022-05-24 13:37:40|156521.1|156431.1|156575|156485|156577.3|156487.3|156521.1|156431.1|38
1653399470000|2022-05-24 13:37:50|156575.5|156485.5|156586.7|156496.7|156593.7|156503.7|156570.1|156480.1|35
1653399480000|2022-05-24 13:38:00|156589.1|156499.1|156559.7|156469.7|156589.9|156499.9|156546|156456|36
1653399490000|2022-05-24 13:38:10|156555.5|156465.5|156530.2|156440.2|156555.5|156465.5|156509.1|156419.1|40
1653399500000|2022-05-24 13:38:20|156530.6|156440.6|156537.9|156447.9|156538.1|156448.1|156529.8|156439.8|34
1653399510000|2022-05-24 13:38:30|156537.7|156447.7|156598.4|156508.4|156598.4|156508.4|156534.1|156444.1|36
1653399520000|2022-05-24 13:38:40|156595.1|156505.1|156589.3|156499.3|156599.5|156509.5|156583.3|156493.3|39
1653399530000|2022-05-24 13:38:50|156589.5|156499.5|156594.9|156504.9|156600.3|156510.3|156579.4|156489.4|36
1653399540000|2022-05-24 13:39:00|156595.7|156505.7|156592.4|156502.4|156598.6|156508.6|156588.4|156498.4|37
1653399550000|2022-05-24 13:39:10|156592.3|156502.3|156602.9|156512.9|156607|156517|156592.1|156502.1|40
1653399560000|2022-05-24 13:39:20|156604.2|156514.2|156601.9|156511.9|156631.4|156541.4|156598.2|156508.2|39
1653399570000|2022-05-24 13:39:30|156603.5|156513.5|156591.9|156501.9|156603.6|156513.6|156589.9|156499.9|35
1653399580000|2022-05-24 13:39:40|156593.6|156503.6|156593.9|156503.9|156594.2|156504.2|156588.9|156498.9|27
1653399590000|2022-05-24 13:39:50|156593.7|156503.7|156581.6|156491.6|156598.3|156508.3|156580|156490|38
1653399600000|2022-05-24 13:40:00|156579|156489|156526.5|156436.5|156585|156495|156524.3|156434.3|39
1653399610000|2022-05-24 13:40:10|156525.7|156435.7|156531.6|156441.6|156531.6|156441.6|156515.6|156425.6|36
1653399620000|2022-05-24 13:40:20|156528.5|156438.5|156476.7|156386.7|156528.5|156438.5|156474.2|156384.2|38
1653399630000|2022-05-24 13:40:30|156478.1|156388.1|156471.1|156381.1|156498.8|156408.8|156467.9|156377.9|38
1653399640000|2022-05-24 13:40:40|156470.9|156380.9|156462.4|156372.4|156472|156382|156460.4|156370.4|36
1653399650000|2022-05-24 13:40:50|156463|156373|156467.2|156377.2|156480.4|156390.4|156463|156373|38
1653399660000|2022-05-24 13:41:00|156467.4|156377.4|156459.9|156369.9|156471.8|156381.8|156447.5|156357.5|36
1653399670000|2022-05-24 13:41:10|156457.2|156367.2|156435.9|156345.9|156469|156379|156435.3|156345.3|39
1653399680000|2022-05-24 13:41:20|156435.6|156345.6|156428.6|156338.6|156451.4|156360.9|156427.2|156321.1|39
1653399690000|2022-05-24 13:41:30|156441.8|156351.8|156458.6|156368.6|156464.3|156374.3|156441.8|156351.8|32
1653399700000|2022-05-24 13:41:40|156458.7|156368.7|156468.9|156378.9|156473.3|156383.3|156458.1|156368.1|39
1653399710000|2022-05-24 13:41:50|156471|156381|156467.5|156377.5|156477.7|156387.7|156465.2|156375.2|38
1653399720000|2022-05-24 13:42:00|156468.4|156378.4|156479.2|156389.2|156483.7|156393.7|156466.6|156376.6|36
1653399730000|2022-05-24 13:42:10|156479.1|156389.1|156470.9|156380.9|156481.1|156391.1|156468.9|156378.9|34
1653399740000|2022-05-24 13:42:20|156470.5|156380.5|156474.4|156384.4|156479.3|156389.3|156469|156379|30
1653399750000|2022-05-24 13:42:30|156474.6|156384.6|156481.6|156391.6|156496.7|156406.7|156473.6|156383.6|38
1653399760000|2022-05-24 13:42:40|156493.6|156403.6|156469|156379|156493.6|156403.6|156468.8|156378.8|31
1653399770000|2022-05-24 13:42:50|156468.7|156378.7|156466.2|156376.2|156475.4|156385.4|156466.2|156376.2|31
1653399780000|2022-05-24 13:43:00|156466.7|156376.7|156463.8|156373.8|156468.8|156378.8|156461|156371|33
1653399790000|2022-05-24 13:43:10|156456.5|156366.5|156459.3|156369.3|156467.2|156377.2|156456.3|156366.3|31
1653399800000|2022-05-24 13:43:20|156461.1|156371.1|156486.8|156396.8|156500.7|156410.7|156454.7|156364.7|30
1653399810000|2022-05-24 13:43:30|156491.3|156401.3|156495.2|156405.2|156500.4|156410.4|156491.3|156401.3|32
1653399820000|2022-05-24 13:43:40|156498.7|156408.7|156491.6|156401.6|156499.2|156409.2|156491.1|156401.1|27
1653399830000|2022-05-24 13:43:50|156491.1|156401.1|156543.1|156453.1|156546.3|156456.3|156486.8|156396.8|35
1653399840000|2022-05-24 13:44:00|156536.1|156446.1|156527.1|156437.1|156538.1|156448.1|156527.1|156437.1|34
1653399850000|2022-05-24 13:44:10|156527.9|156437.9|156524.8|156434.8|156536.3|156446.3|156523.8|156433.8|29
1653399860000|2022-05-24 13:44:20|156526.4|156436.4|156525|156435|156537.6|156447.6|156523.2|156433.2|32
1653399870000|2022-05-24 13:44:30|156532.2|156442.2|156551.4|156421.4|156551.8|156442.9|156530.2|156421.4|32
1653399880000|2022-05-24 13:44:40|156551.7|156421.7|156557.1|156427.1|156557.1|156441.8|156529|156417|35
1653399890000|2022-05-24 13:44:50|156553.7|156423.7|156567.4|156437.4|156568.8|156438.8|156553.7|156423.7|38
1653399900000|2022-05-24 13:45:00|156569.5|156439.5|156549.6|156459.6|156615.8|156465.3|156549.5|156400|37
1653399910000|2022-05-24 13:45:10|156542|156412|156518.5|156428.5|156542|156428.5|156496|156401.7|37
1653399920000|2022-05-24 13:45:20|156515.6|156425.6|156509.7|156419.7|156539.7|156432.4|156507.3|156404|38
1653399930000|2022-05-24 13:45:30|156507.4|156417.4|156512.1|156422.1|156513.1|156423.1|156505.5|156415.5|35
1653399940000|2022-05-24 13:45:40|156512.4|156422.4|156514.1|156424.1|156514.6|156424.6|156512.4|156422.4|21
1653399950000|2022-05-24 13:45:50|156514.3|156424.3|156535.8|156445.8|156535.8|156445.8|156510.6|156420.6|24
1653399960000|2022-05-24 13:46:00|156543.8|156453.8|156549.8|156459.8|156569|156479|156542.4|156452.4|38
1653399970000|2022-05-24 13:46:10|156550.8|156460.8|156551.9|156461.9|156561.6|156471.6|156547.8|156457.8|37
1653399980000|2022-05-24 13:46:20|156549.8|156459.8|156548.4|156458.4|156555.9|156465.9|156546|156456|33
1653399990000|2022-05-24 13:46:30|156547.8|156457.8|156543.4|156453.4|156549.7|156459.7|156539.1|156449.1|37
1653400000000|2022-05-24 13:46:40|156542.1|156452.1|156541.9|156451.9|156542.3|156452.3|156534.6|156444.6|35
1653400010000|2022-05-24 13:46:50|156541.8|156451.8|156523.6|156433.6|156542.4|156452.4|156521.4|156431.4|35
1653400020000|2022-05-24 13:47:00|156530.6|156440.6|156530.1|156440.1|156536.4|156446.4|156527.8|156437.8|36
1653400030000|2022-05-24 13:47:10|156530.7|156440.7|156516.2|156426.2|156534.6|156444.6|156507.1|156417.1|37
1653400040000|2022-05-24 13:47:20|156515.6|156425.6|156486.4|156396.4|156515.6|156425.6|156456.8|156366.8|40
1653400050000|2022-05-24 13:47:30|156483.9|156393.9|156495|156405|156497|156407|156465.9|156375.9|39
1653400060000|2022-05-24 13:47:40|156496.3|156406.3|156495.3|156405.3|156504.4|156414.4|156488.1|156398.1|40
1653400070000|2022-05-24 13:47:50|156494.7|156404.7|156480.6|156390.6|156498.3|156408.3|156477.6|156387.6|39
1653400080000|2022-05-24 13:48:00|156470.7|156380.7|156467|156377|156476.7|156386.7|156450.5|156360.5|39
1653400090000|2022-05-24 13:48:10|156468.1|156378.1|156457.8|156367.8|156474.9|156384.9|156455|156365|40
1653400100000|2022-05-24 13:48:20|156458.9|156368.9|156458.4|156368.4|156467.4|156377.4|156450.3|156360.3|40
1653400110000|2022-05-24 13:48:30|156453.8|156363.8|156466.1|156376.1|156473|156383|156452.3|156362.3|36
1653400120000|2022-05-24 13:48:40|156464.4|156374.4|156436.6|156346.6|156480.9|156390.9|156436|156346|41
1653400130000|2022-05-24 13:48:50|156433.8|156343.8|156412.7|156322.7|156444.1|156354.1|156410.2|156320.2|35
1653400140000|2022-05-24 13:49:00|156414.2|156324.2|156363.2|156273.2|156435.3|156326.5|156363.2|156273.2|40
1653400150000|2022-05-24 13:49:10|156360.5|156270.5|156364.4|156274.4|156367.5|156277.5|156342.9|156252.9|40
1653400160000|2022-05-24 13:49:20|156367.5|156277.5|156302.8|156212.8|156369.6|156279.6|156302.8|156212.8|39
1653400170000|2022-05-24 13:49:30|156303.4|156213.4|156316.8|156226.8|156322.7|156232.7|156298.5|156208.5|38
1653400180000|2022-05-24 13:49:40|156317.4|156227.4|156321.4|156231.4|156323.9|156233.9|156311.4|156221.4|34
1653400190000|2022-05-24 13:49:50|156342.8|156252.8|156322.3|156232.3|156342.8|156252.8|156308.5|156218.5|38
1653400200000|2022-05-24 13:50:00|156327.3|156237.3|156377.8|156287.8|156384.4|156294.4|156325.4|156235.4|33
1653400210000|2022-05-24 13:50:10|156378.1|156288.1|156416.2|156326.2|156463.6|156373.6|156372.9|156282.9|39
1653400220000|2022-05-24 13:50:20|156414.4|156324.4|156408.2|156318.2|156414.6|156324.6|156402.7|156312.7|36
1653400230000|2022-05-24 13:50:30|156406.6|156316.6|156393.7|156303.7|156409.3|156319.3|156391.8|156301.8|35
1653400240000|2022-05-24 13:50:40|156376.5|156286.5|156397|156307|156398.1|156308.1|156367.8|156277.8|40
1653400250000|2022-05-24 13:50:50|156397.6|156307.6|156391.2|156301.2|156397.6|156307.6|156387.8|156297.8|34
1653400260000|2022-05-24 13:51:00|156392.4|156302.4|156387.4|156297.4|156393.6|156303.6|156383.8|156293.8|34
1653400270000|2022-05-24 13:51:10|156386.7|156296.7|156384.5|156294.5|156389.7|156299.7|156369.9|156279.9|40
1653400280000|2022-05-24 13:51:20|156384.4|156294.4|156368.6|156278.6|156385.9|156295.9|156357.7|156267.7|39
1653400290000|2022-05-24 13:51:30|156367.7|156277.7|156372.6|156282.6|156379|156289|156367.7|156277.7|31
1653400300000|2022-05-24 13:51:40|156371.7|156281.7|156363.7|156273.7|156377.7|156287.7|156363.4|156273.4|32
1653400310000|2022-05-24 13:51:50|156363.5|156273.5|156360.8|156270.8|156365.7|156275.7|156360.2|156270.2|25
1653400320000|2022-05-24 13:52:00|156359.7|156269.7|156332.2|156242.2|156375.7|156285.7|156323.1|156233.1|33
1653400330000|2022-05-24 13:52:10|156328.2|156238.2|156324.4|156234.4|156338|156248|156322.2|156232.2|37
1653400340000|2022-05-24 13:52:20|156327|156237|156344.2|156254.2|156349.5|156259.5|156327|156237|38
1653400350000|2022-05-24 13:52:30|156344.5|156254.5|156341.6|156251.6|156354|156264|156329.4|156239.4|38
1653400360000|2022-05-24 13:52:40|156339.2|156249.2|156350.1|156260.1|156350.1|156260.1|156336.5|156246.5|36
1653400370000|2022-05-24 13:52:50|156350|156260|156334.3|156244.3|156351.4|156261.4|156334.3|156244.3|39
1653400380000|2022-05-24 13:53:00|156334.7|156244.7|156350.2|156260.2|156353.3|156263.3|156333.9|156243.9|37
1653400390000|2022-05-24 13:53:10|156350.8|156260.8|156345.2|156255.2|156350.8|156260.8|156336.5|156246.5|35
1653400400000|2022-05-24 13:53:20|156344.6|156254.6|156342.3|156252.3|156346.1|156256.1|156333.7|156243.7|31
1653400410000|2022-05-24 13:53:30|156342.4|156252.4|156341.6|156251.6|156344.4|156254.4|156338.6|156248.6|28
1653400420000|2022-05-24 13:53:40|156342.7|156252.7|156342.2|156252.2|156343.4|156253.4|156339.3|156249.3|33
1653400430000|2022-05-24 13:53:50|156342.4|156252.4|156345.2|156255.2|156345.2|156255.2|156341.1|156251.1|32
1653400440000|2022-05-24 13:54:00|156344.3|156254.3|156346.1|156256.1|156346.1|156256.1|156341|156251|36
1653400450000|2022-05-24 13:54:10|156346.5|156256.5|156344.1|156254.1|156353.4|156263.4|156341.5|156251.5|34
1653400460000|2022-05-24 13:54:20|156344.2|156254.2|156355.2|156265.2|156360.7|156270.7|156342.6|156252.6|33
1653400470000|2022-05-24 13:54:30|156356.6|156266.6|156356|156266|156357.7|156267.7|156352.5|156262.5|34
1653400480000|2022-05-24 13:54:40|156357.1|156267.1|156407.9|156317.9|156420.8|156330.8|156357.1|156267.1|36
1653400490000|2022-05-24 13:54:50|156408.4|156318.4|156407.7|156317.7|156411.8|156321.8|156404.5|156314.5|35
1653400500000|2022-05-24 13:55:00|156404.1|156314.1|156417.4|156327.4|156417.4|156327.4|156402.8|156312.8|36
1653400510000|2022-05-24 13:55:10|156419|156329|156405.1|156315.1|156426.7|156336.7|156396.9|156306.9|38
1653400520000|2022-05-24 13:55:20|156404.1|156314.1|156401.3|156311.3|156407.2|156317.2|156393.9|156303.9|34
1653400530000|2022-05-24 13:55:30|156401.5|156311.5|156427.9|156337.9|156428.1|156338.1|156401.4|156311.4|37
1653400540000|2022-05-24 13:55:40|156430.9|156340.9|156421.7|156331.7|156436.2|156346.2|156421.7|156331.7|37
1653400550000|2022-05-24 13:55:50|156421.9|156331.9|156416.6|156326.6|156423.3|156333.3|156410.2|156320.2|37
1653400560000|2022-05-24 13:56:00|156412.3|156322.3|156423.5|156333.5|156423.5|156333.5|156405|156315|39
1653400570000|2022-05-24 13:56:10|156423.4|156333.4|156426.5|156336.5|156436.4|156346.4|156422.3|156332.3|35
1653400580000|2022-05-24 13:56:20|156425.3|156335.3|156426.3|156336.3|156438.5|156348.5|156420.5|156330.5|35
1653400590000|2022-05-24 13:56:30|156427.3|156337.3|156422.5|156332.5|156439.5|156349.5|156414.2|156324.2|37
1653400600000|2022-05-24 13:56:40|156421.8|156331.8|156400|156310|156422|156332|156394.6|156304.6|34
1653400610000|2022-05-24 13:56:50|156398.2|156308.2|156400|156310|156401.3|156311.3|156386.4|156296.4|36
1653400620000|2022-05-24 13:57:00|156400.2|156310.2|156414.2|156324.2|156420.3|156330.3|156400.2|156310.2|40
1653400630000|2022-05-24 13:57:10|156414.1|156324.1|156414.4|156324.4|156422.8|156332.8|156410.8|156320.8|35
1653400640000|2022-05-24 13:57:20|156414.6|156324.6|156408.6|156318.6|156416.6|156326.6|156398.5|156308.5|37
1653400650000|2022-05-24 13:57:30|156407.4|156317.4|156423.1|156333.1|156423.6|156333.6|156399.9|156309.9|36
1653400660000|2022-05-24 13:57:40|156421.6|156331.6|156408.4|156318.4|156423.3|156333.3|156408.1|156318.1|33
1653400670000|2022-05-24 13:57:50|156408.9|156318.9|156401.7|156311.7|156410.7|156320.7|156401.6|156311.6|34
1653400680000|2022-05-24 13:58:00|156400.6|156310.6|156416|156326|156423|156333|156386.8|156296.8|36
1653400690000|2022-05-24 13:58:10|156415.7|156325.7|156416.8|156326.8|156426.1|156336.1|156413.2|156323.2|32
1653400700000|2022-05-24 13:58:20|156418.7|156328.7|156418.9|156328.9|156421.1|156331.1|156409.9|156319.9|32
1653400710000|2022-05-24 13:58:30|156418.5|156328.5|156406.2|156316.2|156424.9|156334.9|156406.2|156316.2|33
1653400720000|2022-05-24 13:58:40|156405.6|156315.6|156402.6|156312.6|156413.2|156323.2|156398.4|156308.4|39
1653400730000|2022-05-24 13:58:50|156402|156312|156427.7|156337.7|156434.2|156344.2|156400.2|156310.2|36
1653400740000|2022-05-24 13:59:00|156427.3|156337.3|156425.1|156335.1|156434.8|156344.8|156425.1|156335.1|35
1653400750000|2022-05-24 13:59:10|156424.9|156334.9|156419.1|156329.1|156425.3|156335.3|156417|156327|31
1653400760000|2022-05-24 13:59:20|156418.7|156328.7|156414.9|156324.9|156418.7|156328.7|156414.9|156324.9|28
1653400770000|2022-05-24 13:59:30|156417.9|156327.9|156426.5|156336.5|156436.5|156346.5|156412.3|156322.3|33
1653400780000|2022-05-24 13:59:40|156432.6|156342.6|156503.7|156373.7|156504|156391.1|156426.7|156336.7|37
1653400790000|2022-05-24 13:59:50|156503.5|156373.5|156534|156404|156535.7|156405.7|156495.9|156365.9|38
1653400800000|2022-05-24 14:00:00|156536.9|156406.9|156549.4|156419.4|156553.3|156440.6|156527.8|156404.6|39
1653400810000|2022-05-24 14:00:10|156546.8|156416.8|156519.8|156429.8|156546.8|156435.1|156510.4|156416.8|39
1653400820000|2022-05-24 14:00:20|156520|156430|156510|156420|156520|156430|156504.9|156414.9|31
1653400830000|2022-05-24 14:00:30|156508.5|156418.5|156487.3|156397.3|156512.9|156422.9|156487.3|156397.3|40
1653400840000|2022-05-24 14:00:40|156488.8|156398.8|156488.4|156398.4|156496.8|156406.8|156487.7|156397.7|33
1653400850000|2022-05-24 14:00:50|156489.5|156399.5|156493|156403|156501.2|156411.2|156488.1|156398.1|35
1653400860000|2022-05-24 14:01:00|156493.1|156403.1|156499.1|156409.1|156499.2|156409.2|156489.5|156399.5|38
1653400870000|2022-05-24 14:01:10|156499.2|156409.2|156491.6|156401.6|156500.8|156410.8|156491.3|156401.3|38
1653400880000|2022-05-24 14:01:20|156490.8|156400.8|156492.1|156402.1|156495.1|156405.1|156483.3|156393.3|40
1653400890000|2022-05-24 14:01:30|156495.2|156405.2|156516.9|156426.9|156519.2|156429.2|156495.2|156405.2|35
1653400900000|2022-05-24 14:01:40|156516.6|156426.6|156525.1|156435.1|156526.3|156436.3|156516.6|156426.6|32
1653400910000|2022-05-24 14:01:50|156522.4|156432.4|156522|156432|156523.9|156433.9|156516.6|156426.6|40
1653400920000|2022-05-24 14:02:00|156523.3|156433.3|156595.2|156505.2|156623.3|156533.3|156519.6|156429.6|40
1653400930000|2022-05-24 14:02:10|156592.2|156502.2|156589.3|156499.3|156593.6|156503.6|156587|156497|37
1653400940000|2022-05-24 14:02:20|156588.6|156498.6|156579.5|156489.5|156588.6|156498.6|156578|156488|35
1653400950000|2022-05-24 14:02:30|156579.8|156489.8|156584.5|156494.5|156585.9|156495.9|156577.6|156487.6|37
1653400960000|2022-05-24 14:02:40|156583.5|156493.5|156528.8|156438.8|156584.9|156494.9|156528.1|156438.1|35
1653400970000|2022-05-24 14:02:50|156528.4|156438.4|156478.3|156388.3|156531.4|156441.4|156477.6|156387.6|35
1653400980000|2022-05-24 14:03:00|156479.2|156389.2|156431.1|156341.1|156479.2|156389.2|156424.2|156334.2|32
1653400990000|2022-05-24 14:03:10|156426.5|156336.5|156401|156311|156428.6|156338.6|156399|156309|39
1653401000000|2022-05-24 14:03:20|156399.9|156309.9|156395.5|156305.5|156403.5|156313.5|156395.5|156305.5|38
1653401010000|2022-05-24 14:03:30|156397.6|156307.6|156414.2|156324.2|156421.9|156331.9|156397.6|156307.6|26
1653401020000|2022-05-24 14:03:40|156414.8|156324.8|156413.2|156323.2|156416.2|156326.2|156411.2|156321.2|18
1653401030000|2022-05-24 14:03:50|156415.2|156325.2|156415|156325|156416.7|156326.7|156396.7|156306.7|26
1653401040000|2022-05-24 14:04:00|156416.2|156326.2|156445.6|156355.6|156461|156371|156416|156326|36
1653401050000|2022-05-24 14:04:10|156445.2|156355.2|156431|156341|156445.2|156355.2|156431|156341|37
1653401060000|2022-05-24 14:04:20|156427|156337|156428.8|156338.8|156433.7|156343.7|156412.7|156322.7|37
1653401070000|2022-05-24 14:04:30|156429.1|156339.1|156450.6|156360.6|156462.8|156372.8|156429.1|156339.1|39
1653401080000|2022-05-24 14:04:40|156451.9|156361.9|156451.9|156361.9|156456.5|156366.5|156449.4|156359.4|37
1653401090000|2022-05-24 14:04:50|156451.4|156361.4|156451.2|156361.2|156453.4|156363.4|156435.7|156345.7|37
1653401100000|2022-05-24 14:05:00|156449.6|156359.6|156446.1|156356.1|156455.2|156365.2|156435.8|156345.8|39
1653401110000|2022-05-24 14:05:10|156444.6|156354.6|156408.7|156318.7|156445.2|156355.2|156401.5|156311.5|36
1653401120000|2022-05-24 14:05:20|156408.2|156318.2|156422.3|156332.3|156426.1|156336.1|156402.6|156312.6|40
1653401130000|2022-05-24 14:05:30|156420.9|156330.9|156429.9|156339.9|156435.8|156345.8|156418|156328|38
1653401140000|2022-05-24 14:05:40|156433.9|156343.9|156434.2|156344.2|156436.4|156346.4|156427.7|156337.7|35
1653401150000|2022-05-24 14:05:50|156434|156344|156423.4|156333.4|156434|156344|156422.7|156332.7|20
1653401160000|2022-05-24 14:06:00|156422.8|156332.8|156429.8|156339.8|156431.4|156341.4|156422.8|156332.8|34
1653401170000|2022-05-24 14:06:10|156427.8|156337.8|156431.1|156341.1|156434.2|156344.2|156415.4|156325.4|36
1653401180000|2022-05-24 14:06:20|156431.2|156341.2|156414.5|156324.5|156441.8|156351.8|156413.3|156323.3|39
1653401190000|2022-05-24 14:06:30|156414.4|156324.4|156416.2|156326.2|156419|156329|156414.4|156324.4|29
1653401200000|2022-05-24 14:06:40|156416.1|156326.1|156417.2|156327.2|156428.4|156338.4|156416.1|156326.1|35
1653401210000|2022-05-24 14:06:50|156417.9|156327.9|156405.3|156315.3|156418.4|156328.4|156400|156310|38
1653401220000|2022-05-24 14:07:00|156405|156315|156414.8|156324.8|156419.5|156329.5|156404.2|156314.2|36
1653401230000|2022-05-24 14:07:10|156415.6|156325.6|156418|156328|156420.9|156330.9|156412.7|156322.7|33
1653401240000|2022-05-24 14:07:20|156418.4|156328.4|156411.9|156321.9|156421.7|156331.7|156411.7|156321.7|28
1653401250000|2022-05-24 14:07:30|156412|156322|156406.2|156316.2|156416.5|156326.5|156406.2|156316.2|31
1653401260000|2022-05-24 14:07:40|156403.8|156313.8|156418.3|156328.3|156418.3|156328.3|156403.5|156313.5|34
1653401270000|2022-05-24 14:07:50|156422.4|156332.4|156427.1|156337.1|156429.6|156339.6|156416.5|156326.5|29
1653401280000|2022-05-24 14:08:00|156427.5|156337.5|156574.9|156484.9|156576.8|156486.8|156427.5|156337.5|40
1653401290000|2022-05-24 14:08:10|156570.9|156480.9|156614.5|156524.5|156642.7|156533.7|156568.9|156478.9|40
1653401300000|2022-05-24 14:08:20|156614.8|156524.8|156612|156522|156621.9|156531.9|156600.8|156510.8|39
1653401310000|2022-05-24 14:08:30|156613.9|156523.9|156601.8|156511.8|156613.9|156523.9|156582|156492|39
1653401320000|2022-05-24 14:08:40|156602.6|156512.6|156612.5|156522.5|156614.3|156524.3|156597.5|156507.5|37
1653401330000|2022-05-24 14:08:50|156611.4|156521.4|156606|156516|156612|156522|156589.8|156499.8|37
1653401340000|2022-05-24 14:09:00|156603.3|156513.3|156556.4|156466.4|156604.6|156514.6|156548.9|156458.9|39
1653401350000|2022-05-24 14:09:10|156552.5|156462.5|156558.6|156468.6|156579.7|156489.7|156545.7|156455.7|39
1653401360000|2022-05-24 14:09:20|156558.1|156468.1|156572.4|156482.4|156586.2|156496.2|156558.1|156468.1|37
1653401370000|2022-05-24 14:09:30|156568.5|156478.5|156607|156517|156612|156522|156568.5|156478.5|40
1653401380000|2022-05-24 14:09:40|156597.9|156507.9|156608.3|156518.3|156617.7|156527.7|156596.5|156506.5|40
1653401390000|2022-05-24 14:09:50|156606.5|156516.5|156619.7|156529.7|156623.5|156533.5|156606.5|156516.5|36
1653401400000|2022-05-24 14:10:00|156618.7|156528.7|156652.7|156562.7|156653|156563|156594.8|156504.8|35
1653401410000|2022-05-24 14:10:10|156649.9|156559.9|156660.2|156570.2|156692.1|156602.1|156649.9|156559.9|36
1653401420000|2022-05-24 14:10:20|156664.1|156574.1|156674|156584|156677|156587|156661.5|156571.5|36
1653401430000|2022-05-24 14:10:30|156673.9|156583.9|156675.9|156585.9|156687.9|156597.9|156660.8|156570.8|34
1653401440000|2022-05-24 14:10:40|156678.2|156588.2|156638.7|156548.7|156684.5|156594.5|156631.9|156541.9|34
1653401450000|2022-05-24 14:10:50|156638.1|156548.1|156619.8|156529.8|156642.6|156552.6|156613.4|156523.4|26
1653401460000|2022-05-24 14:11:00|156617.4|156527.4|156597|156507|156623.1|156533.1|156596|156506|34
1653401470000|2022-05-24 14:11:10|156597.6|156507.6|156602|156512|156619.4|156529.4|156596.4|156506.4|36
1653401480000|2022-05-24 14:11:20|156600.7|156510.7|156623.8|156533.8|156623.8|156533.8|156542.6|156452.6|40
1653401490000|2022-05-24 14:11:30|156623.3|156533.3|156630.4|156540.4|156661|156571|156609.6|156519.6|39
1653401500000|2022-05-24 14:11:40|156624.4|156534.4|156629.2|156539.2|156638|156548|156616|156526|33
1653401510000|2022-05-24 14:11:50|156628.9|156538.9|156601.2|156511.2|156631.1|156541.1|156601.2|156511.2|35
1653401520000|2022-05-24 14:12:00|156607.2|156517.2|156590.5|156500.5|156607.6|156517.6|156583.2|156493.2|39
1653401530000|2022-05-24 14:12:10|156591.6|156501.6|156596.1|156506.1|156596.1|156506.1|156587.3|156497.3|35
1653401540000|2022-05-24 14:12:20|156596.8|156506.8|156598.7|156508.7|156608.3|156518.3|156596.7|156506.7|36
1653401550000|2022-05-24 14:12:30|156599|156509|156596.4|156506.4|156608.3|156518.3|156591.8|156501.8|31
1653401560000|2022-05-24 14:12:40|156596.5|156506.5|156599|156509|156599.5|156509.5|156594.2|156504.2|33
1653401570000|2022-05-24 14:12:50|156598.6|156508.6|156600.8|156510.8|156608.8|156518.8|156597.5|156507.5|35
1653401580000|2022-05-24 14:13:00|156603.1|156513.1|156596.6|156506.6|156604.3|156514.3|156595.9|156505.9|35
1653401590000|2022-05-24 14:13:10|156597.8|156507.8|156604.4|156514.4|156608.9|156518.9|156593.2|156503.2|36
1653401600000|2022-05-24 14:13:20|156601.9|156511.9|156596.2|156506.2|156601.9|156511.9|156588.3|156498.3|35
1653401610000|2022-05-24 14:13:30|156592.7|156502.7|156596.3|156506.3|156613.1|156523.1|156569.5|156479.5|37
1653401620000|2022-05-24 14:13:40|156596.4|156506.4|156620.7|156530.7|156622.1|156532.1|156596.4|156506.4|38
1653401630000|2022-05-24 14:13:50|156623.2|156533.2|156624.7|156534.7|156639.3|156549.3|156621.7|156531.7|33
1653401640000|2022-05-24 14:14:00|156628.6|156538.6|156633.5|156543.5|156640|156550|156628.6|156538.6|35
1653401650000|2022-05-24 14:14:10|156642.7|156552.7|156647.1|156557.1|156667.1|156577.1|156636.4|156546.4|39
1653401660000|2022-05-24 14:14:20|156643.2|156553.2|156663.3|156573.3|156668.5|156578.5|156638.6|156548.6|32
1653401670000|2022-05-24 14:14:30|156664.9|156574.9|156652|156562|156665.2|156575.2|156647.2|156557.2|37
1653401680000|2022-05-24 14:14:40|156653.9|156563.9|156628.4|156538.4|156654.5|156564.5|156625.7|156535.7|34
1653401690000|2022-05-24 14:14:50|156627.8|156537.8|156636.9|156546.9|156640.5|156550.5|156622.5|156532.5|31
1653401700000|2022-05-24 14:15:00|156645.4|156555.4|156668.3|156578.3|156673.3|156583.3|156632.4|156542.4|39
1653401710000|2022-05-24 14:15:10|156669.9|156579.9|156663.5|156573.5|156672.9|156582.9|156657.7|156567.7|21
1653401720000|2022-05-24 14:15:20|156663.7|156573.7|156649.8|156559.8|156664|156574|156646.1|156556.1|28
1653401730000|2022-05-24 14:15:30|156651.2|156561.2|156652.2|156562.2|156657.8|156567.8|156641.2|156551.2|31
1653401740000|2022-05-24 14:15:40|156651.4|156561.4|156656.5|156566.5|156657|156567|156649.6|156559.6|33
1653401750000|2022-05-24 14:15:50|156657.2|156567.2|156657.8|156567.8|156681.2|156591.2|156654.4|156564.4|40
1653401760000|2022-05-24 14:16:00|156657.6|156567.6|156656.6|156566.6|156675.3|156585.3|156652.5|156562.5|38
1653401770000|2022-05-24 14:16:10|156656.7|156566.7|156671.5|156581.5|156672.2|156582.2|156649.8|156559.8|40
1653401780000|2022-05-24 14:16:20|156668.3|156578.3|156666.6|156576.6|156675|156585|156660.9|156570.9|35
1653401790000|2022-05-24 14:16:30|156672.9|156582.9|156762.4|156672.4|156764.5|156674.5|156672.9|156582.9|39
1653401800000|2022-05-24 14:16:40|156763.6|156673.6|156761.9|156671.9|156770.7|156680.7|156749.5|156659.5|40
1653401810000|2022-05-24 14:16:50|156763.5|156673.5|156834.7|156744.7|156837.2|156747.2|156756.6|156666.6|37
1653401820000|2022-05-24 14:17:00|156833.9|156743.9|156822.9|156732.9|156840.8|156750.8|156820|156730|33
1653401830000|2022-05-24 14:17:10|156820.8|156730.8|156892.7|156802.7|156896.8|156806.8|156813.1|156723.1|37
1653401840000|2022-05-24 14:17:20|156893.9|156803.9|156898.4|156808.4|156909.7|156819.7|156891.1|156801.1|39
1653401850000|2022-05-24 14:17:30|156895|156805|156886.7|156796.7|156901.7|156811.7|156883.8|156793.8|39
1653401860000|2022-05-24 14:17:40|156888.8|156798.8|156862.5|156772.5|156888.9|156798.9|156862.5|156772.5|38
1653401870000|2022-05-24 14:17:50|156861.5|156771.5|156862.3|156772.3|156877.1|156787.1|156860.6|156770.6|34
1653401880000|2022-05-24 14:18:00|156860.9|156770.9|156898.2|156808.2|156898.8|156808.8|156860.9|156770.9|36
1653401890000|2022-05-24 14:18:10|156896.5|156806.5|156879.8|156789.8|156897.7|156807.7|156879.8|156789.8|27
1653401900000|2022-05-24 14:18:20|156880.1|156790.1|156890|156800|156892|156802|156879|156789|31
1653401910000|2022-05-24 14:18:30|156891|156801|156901.5|156811.5|156910.7|156820.7|156890.8|156800.8|32
1653401920000|2022-05-24 14:18:40|156904.6|156814.6|156886.2|156796.2|156906.8|156816.8|156883.8|156793.8|32
1653401930000|2022-05-24 14:18:50|156885.4|156795.4|156866.8|156776.8|156901|156811|156865.5|156775.5|35
1653401940000|2022-05-24 14:19:00|156868.6|156778.6|156906.6|156816.6|156911|156821|156866.5|156776.5|39
1653401950000|2022-05-24 14:19:10|156904.7|156814.7|156934.6|156844.6|156955|156865|156902.6|156812.6|35
1653401960000|2022-05-24 14:19:20|156934.7|156844.7|156932.1|156842.1|156944.4|156854.4|156926.7|156836.7|39
1653401970000|2022-05-24 14:19:30|156941.5|156851.5|156916.3|156826.3|156941.5|156851.5|156906.5|156816.5|37
1653401980000|2022-05-24 14:19:40|156917.8|156827.8|156890.3|156800.3|156917.8|156827.8|156886.8|156796.8|34
1653401990000|2022-05-24 14:19:50|156885.5|156795.5|156927.2|156837.2|156927.7|156837.7|156882.8|156792.8|38
1653402000000|2022-05-24 14:20:00|156936.8|156846.8|156943.2|156853.2|156943.7|156853.7|156936.8|156846.8|31
1653402010000|2022-05-24 14:20:10|156942.6|156852.6|156936.6|156846.6|156943.5|156853.5|156934|156844|34
1653402020000|2022-05-24 14:20:20|156933.9|156843.9|156878.8|156788.8|156935|156845|156875.2|156785.2|30
1653402030000|2022-05-24 14:20:30|156874.8|156784.8|156874.6|156784.6|156878|156788|156872.3|156782.3|32
1653402040000|2022-05-24 14:20:40|156874|156784|156875.4|156785.4|156882.6|156792.6|156872.7|156782.7|29
1653402050000|2022-05-24 14:20:50|156876.2|156786.2|156898.3|156808.3|156902.3|156812.3|156876.2|156786.2|29
1653402060000|2022-05-24 14:21:00|156898.5|156808.5|156921.5|156831.5|156921.5|156831.5|156893.9|156803.9|31
1653402070000|2022-05-24 14:21:10|156917.1|156827.1|156919.9|156829.9|156923|156833|156905|156815|23
1653402080000|2022-05-24 14:21:20|156920|156830|156867.1|156777.1|156920.2|156830.2|156862|156772|28
1653402090000|2022-05-24 14:21:30|156867.6|156777.6|156932.3|156842.3|156933.2|156843.2|156863.7|156773.7|24
1653402100000|2022-05-24 14:21:40|156933.6|156843.6|156956.6|156866.6|156956.6|156866.6|156933.6|156843.6|34
1653402110000|2022-05-24 14:21:50|156951.7|156861.7|156937.8|156847.8|156959.6|156869.6|156937.1|156847.1|38
1653402120000|2022-05-24 14:22:00|156937|156847|156939.9|156849.9|156943.6|156853.6|156936|156846|31
1653402130000|2022-05-24 14:22:10|156939.8|156849.8|156837.9|156747.9|156942.4|156852.4|156836.3|156746.3|33
1653402140000|2022-05-24 14:22:20|156839|156749|156820.5|156730.5|156843.3|156753.3|156815.3|156725.3|38
1653402150000|2022-05-24 14:22:30|156816.7|156726.7|156809|156719|156817.5|156727.5|156802.7|156712.7|36
1653402160000|2022-05-24 14:22:40|156812.1|156722.1|156779.9|156689.9|156813.2|156723.2|156777.4|156687.4|35
1653402170000|2022-05-24 14:22:50|156781.2|156691.2|156805.8|156715.8|156807.6|156717.6|156779.8|156689.8|37
1653402180000|2022-05-24 14:23:00|156805.1|156715.1|156787.4|156697.4|156805.1|156715.1|156787.4|156697.4|32
1653402190000|2022-05-24 14:23:10|156788.2|156698.2|156791.6|156701.6|156792.9|156702.9|156787.2|156697.2|33
1653402200000|2022-05-24 14:23:20|156793.8|156703.8|156791.6|156701.6|156793.8|156703.8|156789|156699|22
1653402210000|2022-05-24 14:23:30|156792|156702|156798.9|156708.9|156799|156709|156788.2|156698.2|18
1653402220000|2022-05-24 14:23:40|156798.1|156708.1|156849.4|156759.4|156852|156762|156793.3|156703.3|29
1653402230000|2022-05-24 14:23:50|156846.9|156756.9|156840.3|156750.3|156846.9|156756.9|156833.2|156743.2|27
1653402240000|2022-05-24 14:24:00|156841.4|156751.4|156835.1|156745.1|156841.4|156751.4|156835.1|156745.1|19
1653402250000|2022-05-24 14:24:10|156836|156746|156835.3|156745.3|156846|156756|156833|156743|33
1653402260000|2022-05-24 14:24:20|156834.9|156744.9|156834.6|156744.6|156834.9|156744.9|156830|156740|23
1653402270000|2022-05-24 14:24:30|156834.5|156744.5|156837.3|156747.3|156845.3|156755.3|156834.5|156744.5|29
1653402280000|2022-05-24 14:24:40|156837|156747|156835.9|156745.9|156851.2|156761.2|156835.9|156745.9|35
1653402290000|2022-05-24 14:24:50|156839.1|156749.1|156841.3|156751.3|156841.3|156751.3|156830.2|156740.2|34
1653402300000|2022-05-24 14:25:00|156843.2|156753.2|156851.1|156761.1|156860.9|156770.9|156841.1|156751.1|35
1653402310000|2022-05-24 14:25:10|156851.8|156761.8|156907.8|156817.8|156907.8|156817.8|156851.8|156761.8|28
1653402320000|2022-05-24 14:25:20|156905.3|156815.3|156904.6|156814.6|156907|156817|156896.8|156806.8|28
1653402330000|2022-05-24 14:25:30|156892.8|156802.8|156883.9|156793.9|156898|156808|156882.9|156792.9|29
1653402340000|2022-05-24 14:25:40|156880.6|156790.6|156883.4|156793.4|156902.2|156812.2|156876.5|156786.5|37
1653402350000|2022-05-24 14:25:50|156883.1|156793.1|156906|156816|156909.1|156819.1|156864.6|156774.6|38
1653402360000|2022-05-24 14:26:00|156903.7|156813.7|156907.7|156817.7|156918.6|156828.6|156898.5|156808.5|39
1653402370000|2022-05-24 14:26:10|156908.7|156818.7|156925|156835|156933.3|156843.3|156908.7|156818.7|36
1653402380000|2022-05-24 14:26:20|156925.6|156835.6|156930.1|156840.1|156933.5|156843.5|156922|156832|35
1653402390000|2022-05-24 14:26:30|156931.1|156841.1|156937.5|156847.5|156952.6|156862.6|156925.3|156835.3|39
1653402400000|2022-05-24 14:26:40|156938.4|156848.4|156955.9|156865.9|156959.8|156869.8|156938.4|156848.4|35
1653402410000|2022-05-24 14:26:50|156956.1|156866.1|156913.3|156823.3|156956.5|156866.5|156912.8|156822.8|35
1653402420000|2022-05-24 14:27:00|156909|156819|156863.1|156773.1|156909.8|156819.8|156861.5|156771.5|33
1653402430000|2022-05-24 14:27:10|156837.4|156747.4|156784.2|156694.2|156837.4|156747.4|156774.3|156684.3|39
1653402440000|2022-05-24 14:27:20|156773.2|156683.2|156730.9|156640.9|156773.2|156683.2|156719|156629|40
1653402450000|2022-05-24 14:27:30|156736.5|156646.5|156737.1|156647.1|156748|156658|156716.7|156626.7|39
1653402460000|2022-05-24 14:27:40|156740.4|156650.4|156718.9|156628.9|156764.9|156674.9|156718.8|156628.8|36
1653402470000|2022-05-24 14:27:50|156719.8|156629.8|156735.7|156645.7|156740.3|156650.3|156706.5|156616.5|40
1653402480000|2022-05-24 14:28:00|156740|156650|156797.8|156707.8|156798.8|156708.8|156736.9|156646.9|37
1653402490000|2022-05-24 14:28:10|156794|156704|156799.2|156709.2|156809.1|156719.1|156790.9|156700.9|35
1653402500000|2022-05-24 14:28:20|156798.9|156708.9|156800.1|156710.1|156805.5|156715.5|156785.5|156695.5|36
1653402510000|2022-05-24 14:28:30|156800.4|156710.4|156802.8|156712.8|156805.2|156715.2|156796.1|156706.1|32
1653402520000|2022-05-24 14:28:40|156805.4|156715.4|156849|156759|156849|156759|156803.1|156713.1|33
1653402530000|2022-05-24 14:28:50|156859.8|156769.8|156871.2|156781.2|156872.1|156782.1|156845.1|156755.1|37
1653402540000|2022-05-24 14:29:00|156863.9|156773.9|156896|156806|156905.5|156815.5|156863.9|156773.9|36
1653402550000|2022-05-24 14:29:10|156896.1|156806.1|156804.9|156714.9|156896.9|156806.9|156803.3|156713.3|32
1653402560000|2022-05-24 14:29:20|156812.1|156722.1|156779.9|156689.9|156814.1|156724.1|156770.9|156680.9|30
1653402570000|2022-05-24 14:29:30|156763.3|156673.3|156788.4|156698.4|156791.6|156701.6|156763.3|156673.3|30
1653402580000|2022-05-24 14:29:40|156784.7|156694.7|156784|156694|156791.2|156701.2|156784|156694|30
1653402590000|2022-05-24 14:29:50|156785.7|156695.7|156750.9|156660.9|156785.7|156695.7|156744.8|156654.8|29
1653402600000|2022-05-24 14:30:00|156749.2|156659.2|156764.2|156674.2|156775.8|156685.8|156745.9|156655.9|37
1653402610000|2022-05-24 14:30:10|156743.8|156653.8|156748.5|156658.5|156759.2|156669.2|156743.1|156653.1|31
1653402620000|2022-05-24 14:30:20|156748.1|156658.1|156733.6|156643.6|156748.1|156658.1|156730.6|156640.6|32
1653402630000|2022-05-24 14:30:30|156736|156646|156727.6|156637.6|156736|156646|156724.3|156634.3|33
1653402640000|2022-05-24 14:30:40|156727.4|156637.4|156728.8|156638.8|156732.3|156642.3|156722.9|156632.9|26
1653402650000|2022-05-24 14:30:50|156728.7|156638.7|156732|156642|156732|156642|156728.7|156638.7|26
1653402660000|2022-05-24 14:31:00|156732.4|156642.4|156730|156640|156743.6|156653.6|156728|156638|30
1653402670000|2022-05-24 14:31:10|156732|156642|156744.4|156654.4|156750|156660|156730.3|156640.3|38
1653402680000|2022-05-24 14:31:20|156744.5|156654.5|156732.9|156642.9|156747.9|156657.9|156731.6|156641.6|34
1653402690000|2022-05-24 14:31:30|156733|156643|156734.2|156644.2|156735.6|156645.6|156729|156639|31
1653402700000|2022-05-24 14:31:40|156734|156644|156734.3|156644.3|156739.1|156649.1|156733.6|156643.6|22
1653402710000|2022-05-24 14:31:50|156735.5|156645.5|156729.8|156639.8|156752.7|156662.7|156729.8|156639.8|28
1653402720000|2022-05-24 14:32:00|156730.5|156640.5|156744.8|156654.8|156746.7|156656.7|156730.5|156640.5|33
1653402730000|2022-05-24 14:32:10|156745.7|156655.7|156740.3|156650.3|156747.8|156657.8|156732.6|156642.6|34
1653402740000|2022-05-24 14:32:20|156739.4|156649.4|156736.1|156646.1|156741.2|156651.2|156728.4|156638.4|32
1653402750000|2022-05-24 14:32:30|156736.4|156646.4|156736.1|156646.1|156748.8|156658.8|156734.8|156644.8|34
1653402760000|2022-05-24 14:32:40|156736.9|156646.9|156732.1|156642.1|156741.7|156651.7|156732|156642|27
1653402770000|2022-05-24 14:32:50|156729.4|156639.4|156732|156642|156732.9|156642.9|156729.4|156639.4|14
1653402780000|2022-05-24 14:33:00|156732.2|156642.2|156738.3|156648.3|156742|156652|156730.1|156640.1|30
1653402790000|2022-05-24 14:33:10|156743.2|156653.2|156747.1|156657.1|156756.4|156666.4|156739.8|156649.8|35
1653402800000|2022-05-24 14:33:20|156746.1|156656.1|156762|156672|156769.5|156679.5|156743|156653|32
1653402810000|2022-05-24 14:33:30|156761.2|156671.2|156775.5|156685.5|156782.4|156692.4|156759.8|156669.8|32
1653402820000|2022-05-24 14:33:40|156772.8|156682.8|156752.9|156662.9|156781.1|156691.1|156751.4|156661.4|37
1653402830000|2022-05-24 14:33:50|156753|156663|156751.4|156661.4|156759.9|156669.9|156749.6|156659.6|35
1653402840000|2022-05-24 14:34:00|156753.4|156663.4|156764.3|156674.3|156769.7|156679.7|156748.3|156658.3|36
1653402850000|2022-05-24 14:34:10|156766.2|156676.2|156756.4|156666.4|156772.1|156682.1|156754.5|156664.5|36
1653402860000|2022-05-24 14:34:20|156756.8|156666.8|156762.7|156672.7|156770.8|156680.8|156753.7|156663.7|34
1653402870000|2022-05-24 14:34:30|156762.4|156672.4|156753.1|156663.1|156763.2|156673.2|156747.9|156657.9|24
1653402880000|2022-05-24 14:34:40|156755.7|156665.7|156755.6|156665.6|156764.7|156674.7|156755.2|156665.2|31
1653402890000|2022-05-24 14:34:50|156756.4|156666.4|156747.2|156657.2|156759.1|156669.1|156747.2|156657.2|35
1653402900000|2022-05-24 14:35:00|156747.9|156657.9|156766.7|156676.7|156766.7|156676.7|156745.9|156655.9|31
1653402910000|2022-05-24 14:35:10|156775.7|156685.7|156750.5|156660.5|156786.4|156696.4|156748.5|156658.5|35
1653402920000|2022-05-24 14:35:20|156750.2|156660.2|156758.6|156668.6|156758.6|156668.6|156749.9|156659.9|24
1653402930000|2022-05-24 14:35:30|156757.5|156667.5|156756|156666|156759.4|156669.4|156754.5|156664.5|34
1653402940000|2022-05-24 14:35:40|156755.9|156665.9|156754.1|156664.1|156760.4|156670.4|156751.4|156661.4|32
1653402950000|2022-05-24 14:35:50|156752.6|156662.6|156748.7|156658.7|156752.6|156662.6|156744.2|156654.2|32
1653402960000|2022-05-24 14:36:00|156749.2|156659.2|156752.5|156662.5|156758.1|156668.1|156748|156658|27
1653402970000|2022-05-24 14:36:10|156752.7|156662.7|156721.9|156631.9|156752.7|156662.7|156721.9|156631.9|27
1653402980000|2022-05-24 14:36:20|156725|156635|156715.1|156625.1|156725|156635|156715.1|156625.1|33
1653402990000|2022-05-24 14:36:30|156715.4|156625.4|156619.1|156529.1|156720.2|156630.2|156609.8|156519.8|37
1653403000000|2022-05-24 14:36:40|156618.7|156528.7|156592.2|156502.2|156622.6|156532.6|156588.5|156498.5|39
1653403010000|2022-05-24 14:36:50|156587.6|156497.6|156619|156529|156620.5|156530.5|156587.6|156497.6|37
1653403020000|2022-05-24 14:37:00|156619.8|156529.8|156635.7|156545.7|156635.7|156545.7|156608.9|156518.9|38
1653403030000|2022-05-24 14:37:10|156635.1|156545.1|156638.9|156548.9|156641|156551|156606.2|156516.2|38
1653403040000|2022-05-24 14:37:20|156639.4|156549.4|156646|156556|156668.1|156578.1|156638.2|156548.2|37
1653403050000|2022-05-24 14:37:30|156648.2|156558.2|156621.6|156531.6|156652.2|156562.2|156618.9|156528.9|36
1653403060000|2022-05-24 14:37:40|156622.3|156532.3|156630.9|156540.9|156644.1|156554.1|156622.3|156532.3|34
1653403070000|2022-05-24 14:37:50|156634.8|156544.8|156608.2|156518.2|156656.8|156566.8|156598.1|156508.1|40
1653403080000|2022-05-24 14:38:00|156608.8|156518.8|156671.5|156581.5|156671.5|156581.5|156601.2|156511.2|39
1653403090000|2022-05-24 14:38:10|156673.9|156583.9|156674.9|156584.9|156674.9|156584.9|156643|156553|35
1653403100000|2022-05-24 14:38:20|156674.5|156584.5|156677.7|156587.7|156680.4|156590.4|156667.3|156577.3|35
1653403110000|2022-05-24 14:38:30|156677.6|156587.6|156661.8|156571.8|156677.6|156587.6|156661.8|156571.8|37
1653403120000|2022-05-24 14:38:40|156653.3|156563.3|156647.2|156557.2|156655.2|156565.2|156644.9|156554.9|36
1653403130000|2022-05-24 14:38:50|156648.2|156558.2|156645.8|156555.8|156649.9|156559.9|156644.8|156554.8|33
1653403140000|2022-05-24 14:39:00|156645.4|156555.4|156678.8|156588.8|156678.8|156588.8|156645.4|156555.4|35
1653403150000|2022-05-24 14:39:10|156678.7|156588.7|156682.6|156592.6|156686.5|156596.5|156678.7|156588.7|35
1653403160000|2022-05-24 14:39:20|156682.3|156592.3|156680.6|156590.6|156683.2|156593.2|156680|156590|34
1653403170000|2022-05-24 14:39:30|156680.7|156590.7|156677.7|156587.7|156681.8|156591.8|156677.7|156587.7|23
1653403180000|2022-05-24 14:39:40|156677.6|156587.6|156682.6|156592.6|156682.7|156592.7|156676.1|156586.1|27
1653403190000|2022-05-24 14:39:50|156683.2|156593.2|156663.7|156573.7|156686|156596|156662.5|156572.5|30
1653403200000|2022-05-24 14:40:00|156659.1|156569.1|156652.1|156562.1|156670.1|156580.1|156646|156556|38
1653403210000|2022-05-24 14:40:10|156651.8|156561.8|156670.8|156580.8|156674.4|156584.4|156651.8|156561.8|40
1653403220000|2022-05-24 14:40:20|156673.4|156583.4|156683.8|156593.8|156685.1|156595.1|156673.2|156583.2|37
1653403230000|2022-05-24 14:40:30|156684.8|156594.8|156735.5|156645.5|156739.8|156649.8|156683.9|156593.9|35
1653403240000|2022-05-24 14:40:40|156734.4|156644.4|156734.2|156644.2|156734.4|156644.4|156732.4|156642.4|24
1653403250000|2022-05-24 14:40:50|156736.3|156646.3|156755.8|156665.8|156774.6|156684.6|156726.5|156636.5|37
1653403260000|2022-05-24 14:41:00|156751.8|156661.8|156759.8|156669.8|156767.5|156677.5|156750.9|156660.9|37
1653403270000|2022-05-24 14:41:10|156760|156670|156704.3|156614.3|156767.4|156677.4|156703.6|156613.6|39
1653403280000|2022-05-24 14:41:20|156704.2|156614.2|156707.1|156617.1|156710.2|156620.2|156703.3|156613.3|35
1653403290000|2022-05-24 14:41:30|156707.9|156617.9|156716|156626|156725.2|156635.2|156707.3|156617.3|36
1653403300000|2022-05-24 14:41:40|156715.2|156625.2|156717.3|156627.3|156722.7|156632.7|156712.9|156622.9|37
1653403310000|2022-05-24 14:41:50|156717.7|156627.7|156704.4|156614.4|156722.6|156632.6|156704.1|156614.1|35
1653403320000|2022-05-24 14:42:00|156704|156614|156714.1|156624.1|156714.2|156624.2|156703.8|156613.8|36
1653403330000|2022-05-24 14:42:10|156714.7|156624.7|156721.5|156631.5|156725.3|156635.3|156714.6|156624.6|37
1653403340000|2022-05-24 14:42:20|156721.2|156631.2|156738.4|156648.4|156748.6|156658.6|156719.3|156629.3|34
1653403350000|2022-05-24 14:42:30|156739.6|156649.6|156739.1|156649.1|156740.7|156650.7|156730|156640|39
1653403360000|2022-05-24 14:42:40|156738.8|156648.8|156744.9|156654.9|156745.4|156655.4|156738|156648|34
1653403370000|2022-05-24 14:42:50|156745.4|156655.4|156732.5|156642.5|156745.9|156655.9|156721.2|156631.2|34
1653403380000|2022-05-24 14:43:00|156706.8|156616.8|156654.1|156564.1|156729.3|156639.3|156635.2|156545.2|38
1653403390000|2022-05-24 14:43:10|156656.1|156566.1|156657.7|156567.7|156664|156574|156633.6|156543.6|38
1653403400000|2022-05-24 14:43:20|156658.5|156568.5|156675.4|156585.4|156675.4|156585.4|156653.8|156563.8|32
1653403410000|2022-05-24 14:43:30|156685|156595|156745.7|156655.7|156745.7|156655.7|156685|156595|39
1653403420000|2022-05-24 14:43:40|156746.1|156656.1|156730.6|156640.6|156746.1|156656.1|156730.6|156640.6|34
1653403430000|2022-05-24 14:43:50|156730.8|156640.8|156731.7|156641.7|156734.6|156644.6|156726.9|156636.9|31
1653403440000|2022-05-24 14:44:00|156731|156641|156723.9|156633.9|156735.1|156645.1|156716.7|156626.7|36
1653403450000|2022-05-24 14:44:10|156724.1|156634.1|156725.8|156635.8|156730.1|156640.1|156722.5|156632.5|36
1653403460000|2022-05-24 14:44:20|156725.9|156635.9|156646.4|156556.4|156726.3|156636.3|156646.4|156556.4|36
1653403470000|2022-05-24 14:44:30|156630|156540|156606.5|156516.5|156630|156540|156606.5|156516.5|37
1653403480000|2022-05-24 14:44:40|156602.9|156512.9|156598.1|156508.1|156605.9|156515.9|156595.7|156505.7|37
1653403490000|2022-05-24 14:44:50|156598.7|156508.7|156617|156527|156624.7|156534.7|156598.4|156508.4|35
1653403500000|2022-05-24 14:45:00|156615.8|156525.8|156621.9|156531.9|156626|156536|156596.7|156506.7|34
1653403510000|2022-05-24 14:45:10|156619.9|156529.9|156607.9|156517.9|156632.9|156542.9|156606.1|156516.1|33
1653403520000|2022-05-24 14:45:20|156607.2|156517.2|156600.7|156510.7|156608.8|156518.8|156589.6|156499.6|34
1653403530000|2022-05-24 14:45:30|156598.8|156508.8|156622.5|156532.5|156632.8|156542.8|156595.5|156505.5|36
1653403540000|2022-05-24 14:45:40|156624.1|156534.1|156618.9|156528.9|156624.9|156534.9|156614.3|156524.3|36
1653403550000|2022-05-24 14:45:50|156619.8|156529.8|156601.3|156511.3|156619.8|156529.8|156601.3|156511.3|34
1653403560000|2022-05-24 14:46:00|156599.3|156509.3|156626.4|156536.4|156629.1|156539.1|156597.3|156507.3|34
1653403570000|2022-05-24 14:46:10|156627.5|156537.5|156615.6|156525.6|156627.6|156537.6|156609.5|156519.5|35
1653403580000|2022-05-24 14:46:20|156618.4|156528.4|156618.8|156528.8|156620.6|156530.6|156615.5|156525.5|22
1653403590000|2022-05-24 14:46:30|156620.2|156530.2|156612.2|156522.2|156622.2|156532.2|156611.3|156521.3|25
1653403600000|2022-05-24 14:46:40|156610.3|156520.3|156591.9|156501.9|156610.3|156520.3|156590.6|156500.6|36
1653403610000|2022-05-24 14:46:50|156591.5|156501.5|156549.1|156459.1|156593.9|156503.9|156546.4|156456.4|38
1653403620000|2022-05-24 14:47:00|156545.6|156455.6|156535.4|156445.4|156549.8|156459.8|156516.1|156426.1|33
1653403630000|2022-05-24 14:47:10|156536.6|156446.6|156603.4|156513.4|156603.4|156513.4|156536.6|156446.6|35
1653403640000|2022-05-24 14:47:20|156604.7|156514.7|156613.9|156523.9|156622.7|156532.7|156604.5|156514.5|37
1653403650000|2022-05-24 14:47:30|156615.1|156525.1|156627.5|156537.5|156638.1|156548.1|156612.2|156522.2|39
1653403660000|2022-05-24 14:47:40|156627.6|156537.6|156655.3|156565.3|156655.3|156565.3|156620.9|156530.9|36
1653403670000|2022-05-24 14:47:50|156654.8|156564.8|156701.9|156611.9|156701.9|156611.9|156654.8|156564.8|37
1653403680000|2022-05-24 14:48:00|156732.5|156642.5|156845.3|156755.3|156845.3|156755.3|156732.5|156642.5|38
1653403690000|2022-05-24 14:48:10|156842.9|156752.9|156902.1|156812.1|156905.1|156815.1|156823.5|156733.5|38
1653403700000|2022-05-24 14:48:20|156902.9|156812.9|156829.3|156739.3|156931|156841|156802.9|156712.9|40
1653403710000|2022-05-24 14:48:30|156836|156746|156870.3|156780.3|156870.3|156780.3|156824|156734|39
1653403720000|2022-05-24 14:48:40|156871.1|156781.1|156904.9|156814.9|156904.9|156814.9|156871.1|156781.1|39
1653403730000|2022-05-24 14:48:50|156903.8|156813.8|156924.2|156834.2|156924.2|156834.2|156874.2|156784.2|37
1653403740000|2022-05-24 14:49:00|156923.6|156833.6|156874.4|156784.4|156941.6|156851.6|156873.6|156783.6|38
1653403750000|2022-05-24 14:49:10|156875.8|156785.8|156915.2|156825.2|156932.7|156842.7|156875.8|156785.8|40
1653403760000|2022-05-24 14:49:20|156912.7|156822.7|156911.7|156821.7|156916|156826|156897.8|156807.8|37
1653403770000|2022-05-24 14:49:30|156912|156822|156971.2|156881.2|156981.3|156891.3|156909.3|156819.3|40
1653403780000|2022-05-24 14:49:40|156971.1|156881.1|156974|156884|156979.1|156889.1|156952.3|156862.3|40
1653403790000|2022-05-24 14:49:50|156970.5|156880.5|156951.1|156861.1|156973|156883|156939|156849|38
1653403800000|2022-05-24 14:50:00|156963|156873|156956.4|156866.4|156963.6|156873.6|156945.6|156855.6|40
1653403810000|2022-05-24 14:50:10|156955.4|156865.4|156975.1|156885.1|156983.7|156893.7|156949|156859|37
1653403820000|2022-05-24 14:50:20|156972.8|156882.8|156977.4|156887.4|156984.1|156894.1|156972.8|156882.8|39
1653403830000|2022-05-24 14:50:30|156977.2|156887.2|156978.1|156888.1|156981.2|156891.2|156974.4|156884.4|29
1653403840000|2022-05-24 14:50:40|156977.1|156887.1|156970.8|156880.8|156980.3|156890.3|156970|156880|36
1653403850000|2022-05-24 14:50:50|156971.6|156881.6|156981.3|156891.3|156983|156893|156971.6|156881.6|37
1653403860000|2022-05-24 14:51:00|156981.4|156891.4|157019.4|156929.4|157029.3|156939.3|156980.9|156890.9|38
1653403870000|2022-05-24 14:51:10|157019.2|156929.2|156975.1|156885.1|157019.2|156929.2|156975.1|156885.1|38
1653403880000|2022-05-24 14:51:20|156979.9|156889.9|156972.5|156882.5|156988.7|156898.7|156963.1|156873.1|39
1653403890000|2022-05-24 14:51:30|156972.1|156882.1|156969.9|156879.9|156976.2|156886.2|156965.5|156875.5|38
1653403900000|2022-05-24 14:51:40|156969.7|156879.7|156975.1|156885.1|156982.9|156892.9|156965.4|156875.4|40
1653403910000|2022-05-24 14:51:50|156975.7|156885.7|156982.7|156892.7|156991.7|156901.7|156975.6|156885.6|39
1653403920000|2022-05-24 14:52:00|156985.3|156895.3|156953.4|156863.4|156991.9|156901.9|156949.8|156859.8|36
1653403930000|2022-05-24 14:52:10|156953.2|156863.2|157007.1|156917.1|157016.9|156926.9|156953.2|156863.2|37
1653403940000|2022-05-24 14:52:20|157007.4|156917.4|157010.6|156920.6|157011.6|156921.6|156998.2|156908.2|36
1653403950000|2022-05-24 14:52:30|157011.2|156921.2|157015.7|156925.7|157030.7|156940.7|156996.4|156906.4|37
1653403960000|2022-05-24 14:52:40|157015.6|156925.6|157011|156921|157015.6|156925.6|157006.2|156916.2|33
1653403970000|2022-05-24 14:52:50|157011.9|156921.9|156995.1|156905.1|157013.4|156923.4|156991.4|156901.4|39
1653403980000|2022-05-24 14:53:00|156993.8|156903.8|156974.8|156884.8|157011.8|156921.8|156969.8|156879.8|38
1653403990000|2022-05-24 14:53:10|156975.4|156885.4|156961.4|156871.4|156976|156886|156950.6|156860.6|40
1653404000000|2022-05-24 14:53:20|156958.5|156868.5|156955.3|156865.3|156981.3|156891.3|156945.2|156855.2|39
1653404010000|2022-05-24 14:53:30|156955.8|156865.8|156956|156866|156966.9|156876.9|156952.4|156862.4|39
1653404020000|2022-05-24 14:53:40|156961.1|156871.1|156947.5|156857.5|156978.4|156888.4|156947.5|156857.5|39
1653404030000|2022-05-24 14:53:50|156942.8|156852.8|156965.9|156875.9|156967.7|156877.7|156942.8|156852.8|37
1653404040000|2022-05-24 14:54:00|156963.1|156873.1|156976|156886|156976|156886|156963.1|156873.1|39
1653404050000|2022-05-24 14:54:10|156976.5|156886.5|156981.5|156891.5|156985.7|156895.7|156960.3|156870.3|40
1653404060000|2022-05-24 14:54:20|156985.3|156895.3|157015.8|156925.8|157019|156929|156979.8|156889.8|38
1653404070000|2022-05-24 14:54:30|157015.5|156925.5|157059.1|156969.1|157077.5|156987.5|157011.4|156921.4|36
1653404080000|2022-05-24 14:54:40|157062.9|156972.9|157044|156954|157064.1|156974.1|157039.9|156949.9|38
1653404090000|2022-05-24 14:54:50|157044.6|156954.6|157056|156966|157056.9|156966.9|157043.5|156953.5|37
1653404100000|2022-05-24 14:55:00|157059.5|156969.5|157131.8|157041.8|157155.4|157065.4|157050.7|156960.7|40
1653404110000|2022-05-24 14:55:10|157131.1|157041.1|157155.6|157065.6|157158.4|157068.4|157128.9|157038.9|36
1653404120000|2022-05-24 14:55:20|157144.6|157054.6|157130.4|157040.4|157147.1|157057.1|157130.3|157040.3|39
1653404130000|2022-05-24 14:55:30|157133.5|157043.5|157201.2|157111.2|157207.1|157117.1|157132.9|157042.9|39
1653404140000|2022-05-24 14:55:40|157205.8|157115.8|157174.9|157084.9|157211.2|157121.2|157170.9|157080.9|37
1653404150000|2022-05-24 14:55:50|157171.4|157081.4|157162.7|157072.7|157176.7|157086.7|157153.5|157063.5|32
1653404160000|2022-05-24 14:56:00|157159.8|157069.8|157142|157052|157161.7|157071.7|157142|157052|39
1653404170000|2022-05-24 14:56:10|157142.9|157052.9|157147.8|157057.8|157153.7|157063.7|157140.6|157050.6|38
1653404180000|2022-05-24 14:56:20|157150.7|157060.7|157133.4|157043.4|157150.9|157060.9|157094.3|157004.3|37
1653404190000|2022-05-24 14:56:30|157136.2|157046.2|157178.3|157088.3|157181.9|157091.9|157136.2|157046.2|37
1653404200000|2022-05-24 14:56:40|157174.9|157084.9|157226.9|157136.9|157231.8|157141.8|157171.3|157081.3|40
1653404210000|2022-05-24 14:56:50|157230.8|157140.8|157213.4|157123.4|157234.7|157144.7|157208.2|157118.2|39
1653404220000|2022-05-24 14:57:00|157211|157121|157211.5|157121.5|157223.7|157133.7|157204.9|157114.9|37
1653404230000|2022-05-24 14:57:10|157218.7|157128.7|157215|157125|157218.7|157128.7|157197.5|157107.5|40
1653404240000|2022-05-24 14:57:20|157212.8|157122.8|157200.9|157110.9|157219.8|157129.8|157192.8|157102.8|39
1653404250000|2022-05-24 14:57:30|157202.7|157112.7|157109.9|157019.9|157206.1|157116.1|157101.3|157011.3|37
1653404260000|2022-05-24 14:57:40|157109.1|157019.1|157131.9|157041.9|157133.9|157043.9|157109.1|157019.1|34
1653404270000|2022-05-24 14:57:50|157132.6|157042.6|157121.7|157031.7|157135.7|157045.7|157120.5|157030.5|30
1653404280000|2022-05-24 14:58:00|157125|157035|157143|157053|157149.8|157059.8|157125|157035|31
1653404290000|2022-05-24 14:58:10|157145.1|157055.1|157105.2|157015.2|157147.2|157057.2|157105.2|157015.2|36
1653404300000|2022-05-24 14:58:20|157106.6|157016.6|157087.8|156997.8|157108.1|157018.1|157083.7|156993.7|38
1653404310000|2022-05-24 14:58:30|157088.8|156998.8|157093.5|157003.5|157094|157004|157083.4|156993.4|39
1653404320000|2022-05-24 14:58:40|157092.9|157002.9|157110|157020|157112.3|157022.3|157089.8|156999.8|38
1653404330000|2022-05-24 14:58:50|157107.5|157017.5|157126.1|157036.1|157166.2|157076.2|157106.9|157016.9|37
1653404340000|2022-05-24 14:59:00|157126.5|157036.5|157112.6|157022.6|157127.2|157037.2|157111.3|157021.3|34
1653404350000|2022-05-24 14:59:10|157112.9|157022.9|157152.9|157062.9|157179.8|157089.8|157105.8|157015.8|39
1653404360000|2022-05-24 14:59:20|157144.1|157054.1|157118.3|157028.3|157144.1|157054.1|157117.1|157027.1|40
1653404370000|2022-05-24 14:59:30|157116.2|157026.2|157077.6|156987.6|157121.8|157031.8|157074.3|156984.3|36
1653404380000|2022-05-24 14:59:40|157079.5|156989.5|157050.5|156960.5|157089.6|156999.6|157048.9|156958.9|37
1653404390000|2022-05-24 14:59:50|157049.7|156959.7|157099|157009|157111|157021|157046.1|156956.1|39
1653404400000|2022-05-24 15:00:00|157099.9|157009.9|157157.8|157067.8|157157.8|157067.8|157099.9|157009.9|38
1653404410000|2022-05-24 15:00:10|157150.5|157060.5|157158.3|157068.3|157163.7|157073.7|157147.4|157057.4|36
1653404420000|2022-05-24 15:00:20|157158.5|157068.5|157154.6|157064.6|157162.9|157072.9|157153.3|157063.3|28
1653404430000|2022-05-24 15:00:30|157154.7|157064.7|157163.4|157073.4|157166.2|157076.2|157154.7|157064.7|32
1653404440000|2022-05-24 15:00:40|157164.9|157074.9|157164.1|157074.1|157166.6|157076.6|157157.1|157067.1|38
1653404450000|2022-05-24 15:00:50|157163.1|157073.1|157166|157076|157171.2|157081.2|157163.1|157073.1|37
1653404460000|2022-05-24 15:01:00|157165.4|157075.4|157127.7|157037.7|157175.7|157085.7|157126.6|157036.6|40
1653404470000|2022-05-24 15:01:10|157130.1|157040.1|157148.4|157058.4|157154.1|157064.1|157127.1|157037.1|31
1653404480000|2022-05-24 15:01:20|157175.8|157085.8|157137.2|157047.2|157182.8|157092.8|157126.7|157036.7|38
1653404490000|2022-05-24 15:01:30|157137.1|157047.1|157155.4|157065.4|157160|157070|157132.3|157042.3|38
1653404500000|2022-05-24 15:01:40|157155.9|157065.9|157164.6|157074.6|157177.6|157087.6|157154.3|157064.3|37
1653404510000|2022-05-24 15:01:50|157154.6|157064.6|157106.1|157016.1|157154.6|157064.6|157101.4|157011.4|40
1653404520000|2022-05-24 15:02:00|157107.4|157017.4|157108.5|157018.5|157118.9|157028.9|157098.4|157008.4|40
1653404530000|2022-05-24 15:02:10|157108.6|157018.6|157091|157001|157108.6|157018.6|157086.5|156996.5|40
1653404540000|2022-05-24 15:02:20|157091.2|157001.2|157085.6|156995.6|157097.2|157007.2|157084.8|156994.8|40
1653404550000|2022-05-24 15:02:30|157085.9|156995.9|157118.6|157028.6|157124.4|157034.4|157083.7|156993.7|39
1653404560000|2022-05-24 15:02:40|157122.5|157032.5|157130.8|157040.8|157132.7|157042.7|157117.4|157027.4|37
1653404570000|2022-05-24 15:02:50|157131.7|157041.7|157151.4|157061.4|157165.5|157075.5|157131.1|157041.1|37
1653404580000|2022-05-24 15:03:00|157149.3|157059.3|157132.7|157042.7|157151.1|157061.1|157127.7|157037.7|38
1653404590000|2022-05-24 15:03:10|157132|157042|157139.8|157049.8|157145.4|157055.4|157129.5|157039.5|35
1653404600000|2022-05-24 15:03:20|157146.7|157056.7|157136.3|157046.3|157172|157082|157134.6|157044.6|40
1653404610000|2022-05-24 15:03:30|157139.5|157049.5|157139.2|157049.2|157144.7|157054.7|157128.2|157038.2|39
1653404620000|2022-05-24 15:03:40|157139.6|157049.6|157165.9|157075.9|157188|157098|157124.1|157034.1|34
1653404630000|2022-05-24 15:03:50|157164.1|157074.1|157172.6|157082.6|157194.3|157092|157163.4|157064.3|35
1653404640000|2022-05-24 15:04:00|157174.4|157084.4|157164.6|157074.6|157189.6|157099.6|157147.9|157057.9|38
1653404650000|2022-05-24 15:04:10|157167.5|157077.5|157168.4|157078.4|157182.7|157092.7|157167.2|157077.2|38
1653404660000|2022-05-24 15:04:20|157167.5|157077.5|157167|157077|157177.8|157087.8|157164.2|157074.2|37
1653404670000|2022-05-24 15:04:30|157166.8|157076.8|157166|157076|157172.5|157082.5|157162.9|157072.9|35
1653404680000|2022-05-24 15:04:40|157166.1|157076.1|157161.2|157071.2|157187.9|157097.9|157161.2|157071.2|34
1653404690000|2022-05-24 15:04:50|157163.3|157073.3|157201.2|157111.2|157201.2|157111.2|157163.3|157073.3|35
1653404700000|2022-05-24 15:05:00|157201.5|157111.5|157219.3|157129.3|157222.9|157132.9|157199.8|157109.8|39
1653404710000|2022-05-24 15:05:10|157216.5|157126.5|157232.5|157142.5|157239.5|157149.5|157216.5|157126.5|35
1653404720000|2022-05-24 15:05:20|157232.3|157142.3|157224.9|157134.9|157252.4|157162.4|157213.2|157123.2|38
1653404730000|2022-05-24 15:05:30|157223.1|157133.1|157259.6|157169.6|157261.5|157171.5|157222.3|157132.3|35
1653404740000|2022-05-24 15:05:40|157258.3|157168.3|157233|157143|157261.7|157171.7|157229.8|157139.8|38
1653404750000|2022-05-24 15:05:50|157239.4|157149.4|157234.6|157144.6|157240.8|157150.8|157229.4|157139.4|35
1653404760000|2022-05-24 15:06:00|157233.5|157143.5|157156.8|157066.8|157240.7|157150.7|157156.8|157066.8|39
1653404770000|2022-05-24 15:06:10|157159|157069|157158.5|157068.5|157161.6|157071.6|157149.5|157059.5|40
1653404780000|2022-05-24 15:06:20|157165.9|157075.9|157179.4|157089.4|157184.1|157094.1|157165.9|157075.9|39
1653404790000|2022-05-24 15:06:30|157179.6|157089.6|157239.8|157149.8|157287.5|157197.5|157179.4|157089.4|40
1653404800000|2022-05-24 15:06:40|157241.4|157151.4|157264|157174|157268.1|157178.1|157239.6|157149.6|36
1653404810000|2022-05-24 15:06:50|157264.2|157174.2|157269.7|157179.7|157278.2|157188.2|157264.2|157174.2|37
1653404820000|2022-05-24 15:07:00|157269.6|157179.6|157264.6|157174.6|157274.7|157184.7|157260.6|157170.6|32
1653404830000|2022-05-24 15:07:10|157264.8|157174.8|157271.4|157181.4|157274.4|157184.4|157264.8|157174.8|35
1653404840000|2022-05-24 15:07:20|157273.4|157183.4|157271.9|157181.9|157276.3|157186.3|157268.3|157178.3|35
1653404850000|2022-05-24 15:07:30|157271.8|157181.8|157265.6|157175.6|157276.5|157186.5|157250.4|157160.4|37
1653404860000|2022-05-24 15:07:40|157265.5|157175.5|157270.7|157180.7|157272.3|157182.3|157264.9|157174.9|30
1653404870000|2022-05-24 15:07:50|157270.6|157180.6|157272.9|157182.9|157274.8|157184.8|157264.5|157174.5|38
1653404880000|2022-05-24 15:08:00|157272.5|157182.5|157275.7|157185.7|157277|157187|157272.3|157182.3|31
1653404890000|2022-05-24 15:08:10|157275.6|157185.6|157275.1|157185.1|157275.6|157185.6|157270.2|157180.2|29
1653404900000|2022-05-24 15:08:20|157276.1|157186.1|157296.9|157206.9|157299.1|157209.1|157265.9|157175.9|37
1653404910000|2022-05-24 15:08:30|157266|157176|157238|157148|157266|157176|157236.2|157146.2|27
1653404920000|2022-05-24 15:08:40|157237.9|157147.9|157237.5|157147.5|157242.1|157152.1|157233.6|157143.6|24
1653404930000|2022-05-24 15:08:50|157237.4|157147.4|157231.2|157141.2|157239.6|157149.6|157227.2|157137.2|20
1653404940000|2022-05-24 15:09:00|157231.3|157141.3|157232|157142|157238.6|157148.6|157230.8|157140.8|17
1653404950000|2022-05-24 15:09:10|157231.9|157141.9|157211.8|157121.8|157231.9|157141.9|157208.1|157118.1|32
1653404960000|2022-05-24 15:09:20|157211.5|157121.5|157222.5|157132.5|157223.1|157133.1|157211.5|157121.5|24
1653404970000|2022-05-24 15:09:30|157223.6|157133.6|157204.8|157114.8|157223.6|157133.6|157204.7|157114.7|31
1653404980000|2022-05-24 15:09:40|157205.2|157115.2|157177.7|157087.7|157207.5|157117.5|157168.9|157078.9|35
1653404990000|2022-05-24 15:09:50|157180.7|157090.7|157175.7|157085.7|157180.7|157090.7|157174.1|157084.1|19
1653405000000|2022-05-24 15:10:00|157175.2|157085.2|157157.2|157067.2|157175.2|157085.2|157154.6|157064.6|27
1653405010000|2022-05-24 15:10:10|157157|157067|157211.6|157121.6|157211.6|157121.6|157157|157067|27
1653405020000|2022-05-24 15:10:20|157224.4|157134.4|157256|157166|157257.6|157167.6|157224.4|157134.4|34
1653405030000|2022-05-24 15:10:30|157256.2|157166.2|157292.8|157202.8|157302.1|157212.1|157256.2|157166.2|37
1653405040000|2022-05-24 15:10:40|157299.5|157209.5|157339.4|157249.4|157347.2|157257.2|157299.5|157209.5|40
1653405050000|2022-05-24 15:10:50|157337.2|157247.2|157337.4|157247.4|157344|157254|157334.6|157244.6|31
1653405060000|2022-05-24 15:11:00|157334|157244|157346.1|157256.1|157351.5|157261.5|157330.4|157240.4|31
1653405070000|2022-05-24 15:11:10|157346.3|157256.3|157270.8|157180.8|157347.7|157257.7|157270.8|157180.8|38
1653405080000|2022-05-24 15:11:20|157275.1|157185.1|157269.9|157179.9|157275.7|157185.7|157266.4|157176.4|36
1653405090000|2022-05-24 15:11:30|157269.7|157179.7|157262|157172|157271.1|157181.1|157259.8|157169.8|33
1653405100000|2022-05-24 15:11:40|157261.7|157171.7|157274.7|157184.7|157274.7|157184.7|157260.8|157170.8|33
1653405110000|2022-05-24 15:11:50|157274|157184|157280.1|157190.1|157287.8|157197.8|157257.2|157167.2|36
1653405120000|2022-05-24 15:12:00|157277.7|157187.7|157284.4|157194.4|157289.5|157199.5|157276.8|157186.8|37
1653405130000|2022-05-24 15:12:10|157286.6|157196.6|157279.2|157189.2|157287.6|157197.6|157268.5|157178.5|39
1653405140000|2022-05-24 15:12:20|157279.6|157189.6|157234.9|157144.9|157280.4|157190.4|157229.5|157139.5|36
1653405150000|2022-05-24 15:12:30|157234.4|157144.4|157234.8|157144.8|157241.8|157151.8|157232.5|157142.5|36
1653405160000|2022-05-24 15:12:40|157235.8|157145.8|157240.4|157150.4|157240.4|157150.4|157219.5|157129.5|34
1653405170000|2022-05-24 15:12:50|157247.6|157157.6|157287.8|157197.8|157288.6|157198.6|157247.6|157157.6|37
1653405180000|2022-05-24 15:13:00|157288.1|157198.1|157306|157216|157309.2|157219.2|157276.6|157186.6|35
1653405190000|2022-05-24 15:13:10|157305.2|157215.2|157313.3|157223.3|157321.7|157231.7|157299.3|157209.3|34
1653405200000|2022-05-24 15:13:20|157317.4|157227.4|157316.3|157226.3|157318.9|157228.9|157313.6|157223.6|32
1653405210000|2022-05-24 15:13:30|157316|157226|157271.9|157181.9|157316|157226|157261.3|157171.3|35
1653405220000|2022-05-24 15:13:40|157271.6|157181.6|157263.3|157173.3|157271.7|157181.7|157248.8|157158.8|35
1653405230000|2022-05-24 15:13:50|157264.1|157174.1|157267.9|157177.9|157267.9|157177.9|157245.6|157155.6|32
1653405240000|2022-05-24 15:14:00|157261.9|157171.9|157267.6|157177.6|157269.2|157179.2|157260.8|157170.8|33
1653405250000|2022-05-24 15:14:10|157268.6|157178.6|157269.6|157179.6|157269.8|157179.8|157263.8|157173.8|29
1653405260000|2022-05-24 15:14:20|157269.9|157179.9|157278.7|157188.7|157285.9|157195.9|157268.1|157178.1|35
1653405270000|2022-05-24 15:14:30|157279.2|157189.2|157281.7|157191.7|157282.3|157192.3|157273.6|157183.6|31
1653405280000|2022-05-24 15:14:40|157282.7|157192.7|157264.8|157174.8|157282.7|157192.7|157264.8|157174.8|36
1653405290000|2022-05-24 15:14:50|157267.1|157177.1|157267.2|157177.2|157270.1|157180.1|157266.7|157176.7|27
1653405300000|2022-05-24 15:15:00|157267.4|157177.4|157274.7|157184.7|157278.9|157188.9|157264.6|157174.6|35
1653405310000|2022-05-24 15:15:10|157274.6|157184.6|157288.1|157198.1|157289.1|157199.1|157273|157183|32
1653405320000|2022-05-24 15:15:20|157286.4|157196.4|157277.4|157187.4|157297.6|157207.6|157271|157181|37
1653405330000|2022-05-24 15:15:30|157275.8|157185.8|157274.2|157184.2|157282.3|157192.3|157265.4|157175.4|33
1653405340000|2022-05-24 15:15:40|157275.2|157185.2|157271.6|157181.6|157275.2|157185.2|157270.9|157180.9|25
1653405350000|2022-05-24 15:15:50|157271.8|157181.8|157272.7|157182.7|157279.1|157189.1|157271.5|157181.5|28
1653405360000|2022-05-24 15:16:00|157272.4|157182.4|157212.8|157122.8|157275.1|157185.1|157212.8|157122.8|35
1653405370000|2022-05-24 15:16:10|157213.5|157123.5|157209.2|157119.2|157217.7|157127.7|157208.9|157118.9|35
1653405380000|2022-05-24 15:16:20|157209.4|157119.4|157191.1|157101.1|157220.1|157130.1|157191.1|157101.1|32
1653405390000|2022-05-24 15:16:30|157195|157105|157196.9|157106.9|157203.5|157113.5|157193.2|157103.2|40
1653405400000|2022-05-24 15:16:40|157194.7|157104.7|157197.3|157107.3|157220.1|157130.1|157189|157099|38
1653405410000|2022-05-24 15:16:50|157200.4|157110.4|157191.6|157101.6|157217|157127|157189.1|157099.1|30
1653405420000|2022-05-24 15:17:00|157192.5|157102.5|157184|157094|157195|157105|157184|157094|23
1653405430000|2022-05-24 15:17:10|157126.2|157036.2|157125.7|157035.7|157134.5|157044.5|157119.2|157029.2|36
1653405440000|2022-05-24 15:17:20|157130.2|157040.2|157166.8|157076.8|157172.7|157082.7|157130.2|157040.2|36
1653405450000|2022-05-24 15:17:30|157167.4|157077.4|157172.2|157082.2|157188|157098|157167.4|157077.4|36
1653405460000|2022-05-24 15:17:40|157171.8|157081.8|157167.3|157077.3|157176.2|157086.2|157167.2|157077.2|31
1653405470000|2022-05-24 15:17:50|157171.6|157081.6|157166|157076|157171.6|157081.6|157135.8|157045.8|35
1653405480000|2022-05-24 15:18:00|157165.9|157075.9|157221|157131|157227.9|157137.9|157160.5|157070.5|35
1653405490000|2022-05-24 15:18:10|157225|157135|157220.9|157130.9|157225|157135|157215.7|157125.7|31
1653405500000|2022-05-24 15:18:20|157220.4|157130.4|157230.2|157140.2|157232.2|157142.2|157220.4|157130.4|25
1653405510000|2022-05-24 15:18:30|157230.1|157140.1|157238.4|157148.4|157248.4|157158.4|157229.7|157139.7|31
1653405520000|2022-05-24 15:18:40|157239.4|157149.4|157240.7|157150.7|157255|157153.5|157233.8|157124.4|37
1653405530000|2022-05-24 15:18:50|157228.3|157138.3|157213.6|157123.6|157228.3|157138.3|157210.5|157120.5|39
1653405540000|2022-05-24 15:19:00|157213.9|157123.9|157209.8|157119.8|157218|157128|157208.3|157118.3|34
1653405550000|2022-05-24 15:19:10|157210.3|157120.3|157207.9|157117.9|157210.3|157120.3|157204.4|157114.4|33
1653405560000|2022-05-24 15:19:20|157206.9|157116.9|157202.1|157112.1|157208.1|157118.1|157198.3|157108.3|25
1653405570000|2022-05-24 15:19:30|157201.6|157111.6|157198.7|157108.7|157206.6|157116.6|157198.7|157108.7|30
1653405580000|2022-05-24 15:19:40|157199.3|157109.3|157210.7|157120.7|157212.9|157122.9|157199.3|157109.3|36
1653405590000|2022-05-24 15:19:50|157212.9|157122.9|157206.9|157116.9|157215.1|157125.1|157206.2|157116.2|36
1653405600000|2022-05-24 15:20:00|157207.1|157117.1|157214.1|157124.1|157215.3|157125.3|157205.1|157115.1|38
1653405610000|2022-05-24 15:20:10|157214.9|157124.9|157221.9|157131.9|157221.9|157131.9|157214.1|157124.1|25
1653405620000|2022-05-24 15:20:20|157220.5|157130.5|157232.2|157142.2|157243.5|157153.5|157220.5|157130.5|38
1653405630000|2022-05-24 15:20:30|157232.3|157142.3|157226.2|157136.2|157233.7|157143.7|157225.3|157135.3|31
1653405640000|2022-05-24 15:20:40|157226.6|157136.6|157242.2|157152.2|157247.8|157157.8|157226.1|157136.1|29
1653405650000|2022-05-24 15:20:50|157243.3|157153.3|157272.4|157182.4|157273|157183|157240.7|157150.7|36
1653405660000|2022-05-24 15:21:00|157271.4|157181.4|157266.4|157176.4|157275.5|157185.5|157264.7|157174.7|36
1653405670000|2022-05-24 15:21:10|157267.7|157177.7|157270.9|157180.9|157276.8|157186.8|157265.5|157175.5|33
1653405680000|2022-05-24 15:21:20|157271.4|157181.4|157272.5|157182.5|157274.3|157184.3|157258.5|157168.5|34
1653405690000|2022-05-24 15:21:30|157270.5|157180.5|157242.4|157152.4|157270.5|157180.5|157236.7|157146.7|35
1653405700000|2022-05-24 15:21:40|157243.3|157153.3|157258.9|157168.9|157259|157169|157235.5|157145.5|28
1653405710000|2022-05-24 15:21:50|157250.6|157160.6|157239.5|157149.5|157260.5|157170.5|157239.5|157149.5|30
1653405720000|2022-05-24 15:22:00|157237.6|157147.6|157242.9|157152.9|157254.2|157164.2|157225.5|157135.5|38
1653405730000|2022-05-24 15:22:10|157246.2|157156.2|157235.3|157145.3|157246.2|157156.2|157235.3|157145.3|29
1653405740000|2022-05-24 15:22:20|157235.8|157145.8|157193.7|157103.7|157248.3|157158.3|157192.6|157102.6|31
1653405750000|2022-05-24 15:22:30|157192.4|157102.4|157194.8|157104.8|157201.1|157111.1|157189.8|157099.8|39
1653405760000|2022-05-24 15:22:40|157194.4|157104.4|157205.2|157115.2|157205.2|157115.2|157194.3|157104.3|24
1653405770000|2022-05-24 15:22:50|157205.3|157115.3|157205.8|157115.8|157206.5|157116.5|157204.2|157114.2|18
1653405780000|2022-05-24 15:23:00|157203.1|157113.1|157203.4|157113.4|157203.4|157113.4|157195.2|157105.2|34
1653405790000|2022-05-24 15:23:10|157203|157113|157191.8|157101.8|157204.3|157114.3|157190.1|157100.1|31
1653405800000|2022-05-24 15:23:20|157190.6|157100.6|157195.8|157105.8|157197.1|157107.1|157189.3|157099.3|31
1653405810000|2022-05-24 15:23:30|157194.8|157104.8|157194.9|157104.9|157195.4|157105.4|157190.8|157100.8|16
1653405820000|2022-05-24 15:23:40|157194.7|157104.7|157196.9|157106.9|157198.6|157108.6|157193.1|157103.1|21
1653405830000|2022-05-24 15:23:50|157197.9|157107.9|157193.6|157103.6|157198.9|157108.9|157193.6|157103.6|15
1653405840000|2022-05-24 15:24:00|157193.7|157103.7|157188.4|157098.4|157194|157104|157183.1|157093.1|23
1653405850000|2022-05-24 15:24:10|157188.2|157098.2|157171.3|157081.3|157188.5|157098.5|157170|157080|27
1653405860000|2022-05-24 15:24:20|157171|157081|157167.5|157077.5|157171|157081|157166.4|157076.4|25
1653405870000|2022-05-24 15:24:30|157165.9|157075.9|157137.7|157047.7|157166.4|157076.4|157135.7|157045.7|36
1653405880000|2022-05-24 15:24:40|157132.7|157042.7|157110.8|157020.8|157137.1|157047.1|157104.3|157014.3|27
1653405890000|2022-05-24 15:24:50|157111|157021|157119.5|157029.5|157121.8|157031.8|157103.9|157013.9|33
1653405900000|2022-05-24 15:25:00|157118.8|157028.8|157105.2|157015.2|157122.5|157032.5|157104.9|157014.9|27
1653405910000|2022-05-24 15:25:10|157105.4|157015.4|157103.7|157013.7|157105.4|157015.4|157103.3|157013.3|10
1653405920000|2022-05-24 15:25:20|157109.7|157019.7|157109.1|157019.1|157110.4|157020.4|157106.8|157016.8|16
1653405930000|2022-05-24 15:25:30|157110.7|157020.7|157109.3|157019.3|157115|157025|157106|157016|27
1653405940000|2022-05-24 15:25:40|157103.9|157013.9|157050.1|156960.1|157110.2|157020.2|157048.2|156958.2|25
1653405950000|2022-05-24 15:25:50|157049.4|156959.4|157056.8|156966.8|157058.3|156968.3|157043.8|156953.8|34
1653405960000|2022-05-24 15:26:00|157054.6|156964.6|157068.3|156978.3|157068.7|156978.7|157054.6|156964.6|23
1653405970000|2022-05-24 15:26:10|157072.4|156982.4|157063.1|156973.1|157072.8|156982.8|157059.5|156969.5|28
1653405980000|2022-05-24 15:26:20|157062|156972|157054|156964|157062.9|156972.9|157054|156964|25
1653405990000|2022-05-24 15:26:30|157056.8|156966.8|157051.7|156961.7|157067.1|156977.1|157047.3|156957.3|29
1653406000000|2022-05-24 15:26:40|157054.2|156964.2|157055.4|156965.4|157058.2|156968.2|157045|156955|35
1653406010000|2022-05-24 15:26:50|157055.9|156965.9|157042.3|156952.3|157058.3|156968.3|157035.9|156945.9|29
1653406020000|2022-05-24 15:27:00|157044.2|156954.2|157038.9|156948.9|157049.7|156959.7|157038.4|156948.4|22
1653406030000|2022-05-24 15:27:10|157040.5|156950.5|156995.4|156905.4|157040.5|156950.5|156968.7|156878.7|33
1653406040000|2022-05-24 15:27:20|156997|156907|156988.7|156898.7|157002.2|156912.2|156980.3|156890.3|24
1653406050000|2022-05-24 15:27:30|156981|156891|156975.1|156885.1|156981|156891|156965.3|156875.3|26
1653406060000|2022-05-24 15:27:40|156974.9|156884.9|156977.2|156887.2|156977.7|156887.7|156974.9|156884.9|15
1653406070000|2022-05-24 15:27:50|156976.9|156886.9|156995.1|156905.1|157003.4|156913.4|156976.9|156886.9|32
1653406080000|2022-05-24 15:28:00|156993.3|156903.3|156983.6|156893.6|156994.3|156904.3|156983.6|156893.6|31
1653406090000|2022-05-24 15:28:10|156984.7|156894.7|156972.9|156882.9|156984.7|156894.7|156969.9|156879.9|17
1653406100000|2022-05-24 15:28:20|156973.7|156883.7|156973.1|156883.1|156975.7|156885.7|156970.9|156880.9|21
1653406110000|2022-05-24 15:28:30|156972.1|156882.1|156963.5|156873.5|156977|156887|156963.5|156873.5|18
1653406120000|2022-05-24 15:28:40|156963.4|156873.4|156988.7|156898.7|156988.7|156898.7|156963.3|156873.3|31
1653406130000|2022-05-24 15:28:50|156995.3|156905.3|156996.2|156906.2|157002.3|156912.3|156992.9|156902.9|27
1653406140000|2022-05-24 15:29:00|156998.4|156908.4|157000.9|156910.9|157001.7|156911.7|156996.6|156906.6|22
1653406150000|2022-05-24 15:29:10|157001.2|156911.2|156992|156902|157001.2|156911.2|156990.9|156900.9|19
1653406160000|2022-05-24 15:29:20|156991.7|156901.7|156992|156902|156992.2|156902.2|156987.1|156897.1|28
1653406170000|2022-05-24 15:29:30|156991.6|156901.6|156992.4|156902.4|156992.6|156902.6|156988.5|156898.5|32
1653406180000|2022-05-24 15:29:40|156989.2|156899.2|156991.2|156901.2|157013.8|156901.8|156987.1|156878.9|30
1653406190000|2022-05-24 15:29:50|156990.8|156900.8|156938.5|156848.5|156991.4|156901.4|156935.1|156845.1|25
1653406200000|2022-05-24 15:30:00|156943.9|156853.9|156932.6|156842.6|156943.9|156853.9|156930.9|156840.9|35
1653406210000|2022-05-24 15:30:10|156932.2|156842.2|156936.6|156846.6|156936.6|156846.6|156929.1|156839.1|28
1653406220000|2022-05-24 15:30:20|156937.3|156847.3|156930.7|156840.7|156938.7|156848.7|156930.7|156840.7|28
1653406230000|2022-05-24 15:30:30|156932.5|156842.5|156928|156838|156947.8|156846.5|156923.1|156817.5|30
1653406240000|2022-05-24 15:30:40|156932.1|156842.1|156930.4|156840.4|156936.4|156846.4|156926.3|156836.3|19
1653406250000|2022-05-24 15:30:50|156929.7|156839.7|156932.5|156842.5|156938|156848|156929.2|156839.2|27
1653406260000|2022-05-24 15:31:00|156932.1|156842.1|156931.5|156841.5|156935.1|156845.1|156931.5|156841.5|26
1653406270000|2022-05-24 15:31:10|156932.5|156842.5|156938.9|156848.9|156949.7|156859.7|156932.5|156842.5|31
1653406280000|2022-05-24 15:31:20|156939|156849|156939.5|156849.5|156941.2|156851.2|156936|156846|28
1653406290000|2022-05-24 15:31:30|156937.1|156847.1|156935.8|156845.8|156941.7|156851.7|156933.3|156843.3|27
1653406300000|2022-05-24 15:31:40|156934.2|156844.2|156938.5|156848.5|156938.9|156848.9|156928.3|156838.3|31
1653406310000|2022-05-24 15:31:50|156956.4|156826.4|156921.1|156831.1|156956.4|156847.2|156921.1|156809.1|22
1653406320000|2022-05-24 15:32:00|156916|156826|156926.3|156836.3|156946.1|156840.1|156916|156812|33
1653406330000|2022-05-24 15:32:10|156929.9|156839.9|156964.7|156874.7|156972.1|156882.1|156922.1|156832.1|38
1653406340000|2022-05-24 15:32:20|156964.1|156874.1|156965.3|156875.3|156967.7|156877.7|156959.3|156869.3|31
1653406350000|2022-05-24 15:32:30|156965.5|156875.5|156964.1|156874.1|156968.1|156878.1|156963.5|156873.5|28
1653406360000|2022-05-24 15:32:40|156964.5|156874.5|156979.2|156889.2|156979.2|156889.2|156964.5|156874.5|27
1653406370000|2022-05-24 15:32:50|156978.9|156888.9|156968.6|156878.6|156994|156889.4|156964.6|156855|31
1653406380000|2022-05-24 15:33:00|156969.9|156879.9|156968.5|156878.5|156986.1|156879.9|156962|156854|32
1653406390000|2022-05-24 15:33:10|156969.9|156879.9|156971.6|156881.6|156973.3|156883.3|156968.3|156878.3|29
1653406400000|2022-05-24 15:33:20|156971.4|156881.4|156966.9|156876.9|156971.6|156881.6|156966.3|156876.3|25
1653406410000|2022-05-24 15:33:30|156968|156878|156964.6|156874.6|156968.4|156878.4|156962.9|156872.9|28
1653406420000|2022-05-24 15:33:40|156964.7|156874.7|156960.4|156870.4|156991.8|156881.6|156950.7|156853.9|34
1653406430000|2022-05-24 15:33:50|156958.8|156868.8|156966.2|156876.2|156966.2|156876.2|156954.4|156864.4|33
1653406440000|2022-05-24 15:34:00|156966.9|156876.9|156965.1|156875.1|156969.1|156879.1|156962.6|156872.6|33
1653406450000|2022-05-24 15:34:10|156964.7|156874.7|156963.7|156873.7|156965.8|156875.8|156961.5|156871.5|29
1653406460000|2022-05-24 15:34:20|156963.6|156873.6|156961.6|156871.6|156964.6|156874.6|156961.6|156871.6|22
1653406470000|2022-05-24 15:34:30|156961.8|156871.8|156954.2|156864.2|156961.9|156871.9|156951.9|156861.9|29
1653406480000|2022-05-24 15:34:40|156958.8|156868.8|156962.4|156872.4|156988.2|156877.6|156958.8|156849.2|30
1653406490000|2022-05-24 15:34:50|156957.4|156867.4|156891.7|156801.7|156957.4|156867.4|156880.8|156771.2|33
1653406500000|2022-05-24 15:35:00|156890.9|156800.9|156900|156810|156900.1|156810.1|156890.9|156800.9|31
1653406510000|2022-05-24 15:35:10|156900.1|156810.1|156914.5|156824.5|156914.5|156824.5|156890.3|156800.3|33
1653406520000|2022-05-24 15:35:20|156916.4|156826.4|156902.4|156812.4|156916.4|156826.4|156896.5|156806.5|40
1653406530000|2022-05-24 15:35:30|156902|156812|156907.4|156817.4|156908.7|156818.7|156902|156812|24
1653406540000|2022-05-24 15:35:40|156907.6|156817.6|156906.7|156816.7|156960.5|156847.7|156906.7|156799.1|37
1653406550000|2022-05-24 15:35:50|156918.1|156828.1|156924.9|156834.9|156935.5|156845.5|156909.2|156819.2|38
1653406560000|2022-05-24 15:36:00|156927.2|156837.2|156917.2|156827.2|156938.3|156839.2|156914.3|156803.3|37
1653406570000|2022-05-24 15:36:10|156915.8|156825.8|156921.5|156831.5|156937.3|156831.9|156913.3|156801.2|34
1653406580000|2022-05-24 15:36:20|156919|156829|156930.3|156840.3|156930.3|156840.3|156919|156829|39
1653406590000|2022-05-24 15:36:30|156922.5|156832.5|156911.3|156821.3|156929.8|156839.8|156911.2|156821.2|30
1653406600000|2022-05-24 15:36:40|156912.9|156822.9|156911.8|156821.8|156914|156824|156909.2|156819.2|23
1653406610000|2022-05-24 15:36:50|156911.9|156821.9|156898.3|156808.3|156912.9|156822.9|156898.3|156808.3|29
1653406620000|2022-05-24 15:37:00|156898.6|156808.6|156937|156847|156937|156847|156898.6|156808.6|29
1653406630000|2022-05-24 15:37:10|156936.8|156846.8|156939.5|156849.5|156939.5|156849.5|156934.1|156844.1|23
1653406640000|2022-05-24 15:37:20|156935.2|156845.2|156923.6|156833.6|156935.7|156845.7|156923.6|156833.6|19
1653406650000|2022-05-24 15:37:30|156921.3|156831.3|156913.6|156823.6|156921.3|156831.3|156910.4|156820.4|25
1653406660000|2022-05-24 15:37:40|156914.1|156824.1|156907.3|156817.3|156914.5|156824.5|156903|156813|24
1653406670000|2022-05-24 15:37:50|156907|156817|156888.7|156798.7|156912.7|156818.1|156888.2|156778.8|29
1653406680000|2022-05-24 15:38:00|156889.7|156799.7|156888.2|156798.2|156890.2|156800.2|156887.4|156797.4|30
1653406690000|2022-05-24 15:38:10|156888.7|156798.7|156888|156798|156889.1|156799.1|156887.3|156797.3|25
1653406700000|2022-05-24 15:38:20|156887.8|156797.8|156912.4|156782.4|156913|156801.2|156885.8|156779.2|27
1653406710000|2022-05-24 15:38:30|156912.7|156782.7|156926.2|156836.2|156927.8|156837.8|156907.7|156777.7|24
1653406720000|2022-05-24 15:38:40|156925.6|156835.6|156911.1|156821.1|156938.9|156838.8|156908.8|156808.5|26
1653406730000|2022-05-24 15:38:50|156910.3|156820.3|156903.6|156813.6|156914.1|156824.1|156902.5|156812.5|23
1653406740000|2022-05-24 15:39:00|156902.7|156812.7|156896|156806|156903.6|156813.6|156892.1|156802.1|20
1653406750000|2022-05-24 15:39:10|156900|156810|156901.7|156811.7|156904.5|156814.5|156898.2|156808.2|19
1653406760000|2022-05-24 15:39:20|156903.1|156813.1|156903|156813|156904.8|156814.8|156901.8|156811.8|14
1653406770000|2022-05-24 15:39:30|156902.6|156812.6|156896.5|156806.5|156905.2|156815.2|156893.4|156772.5|18
1653406780000|2022-05-24 15:39:40|156901.6|156811.6|156897.2|156807.2|156901.6|156811.6|156896.4|156806.4|15
1653406790000|2022-05-24 15:39:50|156899.7|156809.7|156896.8|156806.8|156899.7|156809.7|156896.1|156806.1|17
1653406800000|2022-05-24 15:40:00|156896.1|156806.1|156896.6|156806.6|156898.8|156808.8|156894.4|156804.4|17
1653406810000|2022-05-24 15:40:10|156896.9|156806.9|156896.9|156806.9|156903.3|156813.3|156896.9|156806.9|15
1653406820000|2022-05-24 15:40:20|156896.4|156806.4|156900|156770|156917.4|156815.6|156872.6|156770|20
1653406830000|2022-05-24 15:40:30|156898.1|156768.1|156865.4|156775.4|156900.3|156789.5|156865.4|156764.5|29
1653406840000|2022-05-24 15:40:40|156870.3|156780.3|156865.3|156775.3|156891.3|156780.7|156862.1|156759.9|26
1653406850000|2022-05-24 15:40:50|156866.1|156776.1|156862.5|156772.5|156870|156780|156858.4|156768.4|19
1653406860000|2022-05-24 15:41:00|156862.6|156772.6|156914.1|156784.1|156918.1|156788.1|156859.9|156769.9|35
1653406870000|2022-05-24 15:41:10|156914.8|156784.8|156914.4|156784.4|156915.4|156785.4|156912.8|156782.8|23
1653406880000|2022-05-24 15:41:20|156914.8|156784.8|156861|156771|156914.8|156796.6|156861|156771|29
1653406890000|2022-05-24 15:41:30|156864.4|156774.4|156857.1|156767.1|156893.4|156784.5|156840.3|156750.3|28
1653406900000|2022-05-24 15:41:40|156856.8|156766.8|156868.2|156778.2|156869.8|156779.8|156855.6|156765.6|33
1653406910000|2022-05-24 15:41:50|156867.9|156777.9|156875|156785|156893.3|156787.8|156864.5|156759.2|36
1653406920000|2022-05-24 15:42:00|156873.2|156783.2|156866.9|156776.9|156874.3|156784.3|156864.4|156774.4|28
1653406930000|2022-05-24 15:42:10|156858.8|156768.8|156841.7|156751.7|156858.8|156768.8|156840.7|156750.7|34
1653406940000|2022-05-24 15:42:20|156842|156752|156843.4|156753.4|156845.3|156755.3|156841.5|156751.5|28
1653406950000|2022-05-24 15:42:30|156843|156753|156840.2|156750.2|156847.7|156757.7|156837.2|156747.2|28
1653406960000|2022-05-24 15:42:40|156840.8|156750.8|156840|156750|156843.2|156753.2|156839.7|156749.7|27
1653406970000|2022-05-24 15:42:50|156839.8|156749.8|156841.6|156751.6|156841.6|156751.6|156839.5|156749.5|17
1653406980000|2022-05-24 15:43:00|156841.2|156751.2|156860.4|156730.4|156860.4|156751.2|156828.2|156721.5|30
1653406990000|2022-05-24 15:43:10|156858.4|156728.4|156825.7|156735.7|156860.2|156735.9|156819.4|156727|28
1653407000000|2022-05-24 15:43:20|156823.1|156733.1|156818.7|156728.7|156825|156735|156817.1|156727.1|23
1653407010000|2022-05-24 15:43:30|156816.2|156726.2|156821.4|156731.4|156843.1|156732.7|156815.6|156711.1|27
1653407020000|2022-05-24 15:43:40|156822.5|156732.5|156802.2|156712.2|156823.7|156733.7|156799.5|156709.5|16
1653407030000|2022-05-24 15:43:50|156804.4|156714.4|156797.1|156707.1|156804.4|156714.4|156796.7|156706.7|27
1653407040000|2022-05-24 15:44:00|156796|156706|156805.2|156715.2|156805.2|156715.2|156793.1|156703.1|28
1653407050000|2022-05-24 15:44:10|156805.5|156715.5|156839.5|156749.5|156861.8|156751|156805.4|156708.8|37
1653407060000|2022-05-24 15:44:20|156838.6|156748.6|156806.1|156716.1|156839|156749|156804.5|156714.5|32
1653407070000|2022-05-24 15:44:30|156806.5|156716.5|156794.1|156704.1|156806.8|156716.8|156791.9|156701.9|25
1653407080000|2022-05-24 15:44:40|156793.9|156703.9|156794.7|156704.7|156797.6|156707.6|156792|156702|21
1653407090000|2022-05-24 15:44:50|156795.3|156705.3|156787.4|156697.4|156795.3|156705.3|156784.8|156694.8|23
1653407100000|2022-05-24 15:45:00|156787.2|156697.2|156782.7|156692.7|156787.4|156697.4|156775.8|156685.8|34
1653407110000|2022-05-24 15:45:10|156784.2|156694.2|156750.7|156620.7|156786.8|156696.8|156739.3|156620.7|28
1653407120000|2022-05-24 15:45:20|156751.2|156621.2|156773.8|156683.8|156773.8|156683.8|156724.9|156610.5|36
1653407130000|2022-05-24 15:45:30|156773.1|156683.1|156774|156684|156774.9|156684.9|156770.2|156680.2|30
1653407140000|2022-05-24 15:45:40|156774.8|156684.8|156774.5|156684.5|156774.8|156684.8|156770.3|156680.3|29
1653407150000|2022-05-24 15:45:50|156774.8|156684.8|156750.4|156620.4|156777|156687|156732.3|156611.5|32
1653407160000|2022-05-24 15:46:00|156751.8|156621.8|156797|156667|156802.7|156692.2|156751|156621|37
1653407170000|2022-05-24 15:46:10|156797.5|156667.5|156703.3|156613.3|156797.5|156667.5|156698.2|156608.2|31
1653407180000|2022-05-24 15:46:20|156703.4|156613.4|156700.4|156610.4|156704.1|156614.1|156698.5|156608.5|27
1653407190000|2022-05-24 15:46:30|156699.7|156609.7|156666.4|156576.4|156702.4|156612.4|156666.4|156576.4|30
1653407200000|2022-05-24 15:46:40|156674.2|156584.2|156673.4|156583.4|156679.4|156589.4|156663.8|156573.8|33
1653407210000|2022-05-24 15:46:50|156673.8|156583.8|156675.4|156585.4|156687|156597|156673.8|156583.8|27
1653407220000|2022-05-24 15:47:00|156678.5|156588.5|156660.6|156570.6|156679.2|156589.2|156649.1|156559.1|29
1653407230000|2022-05-24 15:47:10|156661|156571|156679.7|156589.7|156700|156589.7|156655.5|156565.5|32
1653407240000|2022-05-24 15:47:20|156677.8|156587.8|156682.4|156592.4|156696.6|156592.4|156672.8|156566.1|26
1653407250000|2022-05-24 15:47:30|156689.5|156599.5|156700.7|156610.7|156703|156613|156675.8|156565.5|38
1653407260000|2022-05-24 15:47:40|156702|156612|156705.7|156615.7|156729.8|156620.5|156697.6|156599.8|30
1653407270000|2022-05-24 15:47:50|156704.8|156614.8|156714.1|156624.1|156727.8|156637.8|156704.8|156597|34
1653407280000|2022-05-24 15:48:00|156715|156625|156687.3|156597.3|156716.1|156626.1|156681.1|156591.1|31
1653407290000|2022-05-24 15:48:10|156687.1|156597.1|156687.5|156597.5|156687.9|156597.9|156679.7|156589.7|29
1653407300000|2022-05-24 15:48:20|156687.9|156597.9|156685.9|156595.9|156688.4|156598.4|156685.9|156595.9|26
1653407310000|2022-05-24 15:48:30|156688.7|156598.7|156686.6|156596.6|156688.7|156598.7|156686|156596|30
1653407320000|2022-05-24 15:48:40|156686.9|156596.9|156684.1|156594.1|156689|156599|156682.9|156592.9|27
1653407330000|2022-05-24 15:48:50|156684.8|156594.8|156704.9|156614.9|156710.4|156620.4|156680.4|156590.4|32
1653407340000|2022-05-24 15:49:00|156705|156615|156698.6|156608.6|156705.3|156615.3|156695.7|156605.7|33
1653407350000|2022-05-24 15:49:10|156698.1|156608.1|156685.3|156595.3|156705.6|156615.6|156681.9|156591.9|31
1653407360000|2022-05-24 15:49:20|156685.9|156595.9|156679.7|156589.7|156687.3|156597.3|156673|156583|33
1653407370000|2022-05-24 15:49:30|156679|156589|156686.5|156596.5|156712.6|156605.5|156675.2|156579.3|30
1653407380000|2022-05-24 15:49:40|156688.9|156598.9|156702.2|156612.2|156705|156615|156683.6|156593.6|39
1653407390000|2022-05-24 15:49:50|156701.4|156611.4|156713.7|156623.7|156738.1|156648.1|156701.4|156611.4|31
1653407400000|2022-05-24 15:50:00|156715.1|156625.1|156688.7|156598.7|156716.2|156626.2|156684.5|156594.5|37
1653407410000|2022-05-24 15:50:10|156686|156596|156694.6|156604.6|156694.7|156604.7|156680.6|156590.6|38
1653407420000|2022-05-24 15:50:20|156692.9|156602.9|156662.8|156572.8|156694.8|156604.8|156660.3|156570.3|31
1653407430000|2022-05-24 15:50:30|156664.3|156574.3|156653.3|156563.3|156670.3|156580.3|156650.1|156560.1|35
1653407440000|2022-05-24 15:50:40|156653.7|156563.7|156725.2|156635.2|156728.8|156638.8|156652.6|156562.6|36
1653407450000|2022-05-24 15:50:50|156726.4|156636.4|156717.9|156627.9|156733.2|156643.2|156717.9|156627.9|28
1653407460000|2022-05-24 15:51:00|156716.1|156626.1|156714.5|156624.5|156719.1|156629.1|156712.4|156622.4|34
1653407470000|2022-05-24 15:51:10|156715.9|156625.9|156709|156619|156715.9|156625.9|156705.7|156615.7|25
1653407480000|2022-05-24 15:51:20|156709.6|156619.6|156713.2|156623.2|156716|156626|156702.4|156612.4|31
1653407490000|2022-05-24 15:51:30|156712.8|156622.8|156698.5|156608.5|156713.3|156623.3|156696.6|156606.6|31
1653407500000|2022-05-24 15:51:40|156698.2|156608.2|156701.4|156611.4|156702|156612|156697.6|156607.6|29
1653407510000|2022-05-24 15:51:50|156703.1|156613.1|156706|156616|156706.7|156616.7|156702.9|156612.9|24
1653407520000|2022-05-24 15:52:00|156704|156614|156709.1|156619.1|156711.8|156621.8|156704|156614|31
1653407530000|2022-05-24 15:52:10|156709.2|156619.2|156708.2|156618.2|156709.2|156619.2|156698.8|156608.8|29
1653407540000|2022-05-24 15:52:20|156710.5|156620.5|156720.6|156630.6|156721|156631|156709.6|156619.6|32
1653407550000|2022-05-24 15:52:30|156720.5|156630.5|156719.6|156629.6|156722.6|156632.6|156708.6|156618.6|30
1653407560000|2022-05-24 15:52:40|156718.9|156628.9|156715.7|156625.7|156721.2|156631.2|156715.7|156625.7|25
1653407570000|2022-05-24 15:52:50|156714.9|156624.9|156712.4|156622.4|156721.9|156631.9|156707.2|156617.2|36
1653407580000|2022-05-24 15:53:00|156716.1|156626.1|156713.2|156623.2|156717|156627|156695.2|156605.2|27
1653407590000|2022-05-24 15:53:10|156713|156623|156713.7|156623.7|156716.4|156626.4|156703|156613|33
1653407600000|2022-05-24 15:53:20|156714.3|156624.3|156708.4|156618.4|156715.9|156625.9|156708.2|156618.2|31
1653407610000|2022-05-24 15:53:30|156706.2|156616.2|156700.7|156610.7|156710|156620|156697.1|156607.1|37
1653407620000|2022-05-24 15:53:40|156700.6|156610.6|156692|156602|156701.8|156611.8|156692|156602|30
1653407630000|2022-05-24 15:53:50|156694|156604|156659.8|156569.8|156694|156604|156653|156563|36
1653407640000|2022-05-24 15:54:00|156660|156570|156661|156571|156670.2|156580.2|156659.2|156569.2|36
1653407650000|2022-05-24 15:54:10|156662.4|156572.4|156695.5|156605.5|156696.2|156606.2|156660.2|156570.2|30
1653407660000|2022-05-24 15:54:20|156695.2|156605.2|156692.5|156602.5|156696.9|156606.9|156685.6|156595.6|32
1653407670000|2022-05-24 15:54:30|156692.8|156602.8|156676.8|156586.8|156692.8|156602.8|156674.1|156584.1|34
1653407680000|2022-05-24 15:54:40|156676.3|156586.3|156687.2|156597.2|156687.2|156597.2|156676.3|156586.3|35
1653407690000|2022-05-24 15:54:50|156687.3|156597.3|156686.7|156596.7|156706.6|156616.6|156686.7|156596.7|33
1653407700000|2022-05-24 15:55:00|156689.7|156599.7|156684|156594|156691.1|156601.1|156675.5|156585.5|31
1653407710000|2022-05-24 15:55:10|156683.8|156593.8|156674.8|156584.8|156684.9|156594.9|156669.1|156579.1|35
1653407720000|2022-05-24 15:55:20|156675.3|156585.3|156674.6|156584.6|156677.6|156587.6|156670.9|156580.9|29
1653407730000|2022-05-24 15:55:30|156673.7|156583.7|156672.5|156582.5|156676.4|156586.4|156667.7|156577.7|36
1653407740000|2022-05-24 15:55:40|156673.1|156583.1|156670.5|156580.5|156681.3|156591.3|156670.4|156580.4|28
1653407750000|2022-05-24 15:55:50|156670.7|156580.7|156680.6|156590.6|156685.3|156595.3|156670.7|156580.7|33
1653407760000|2022-05-24 15:56:00|156689.6|156599.6|156702.4|156612.4|156703.1|156613.1|156672.3|156582.3|40
1653407770000|2022-05-24 15:56:10|156697.4|156607.4|156704|156614|156705|156615|156692.2|156602.2|36
1653407780000|2022-05-24 15:56:20|156702.6|156612.6|156695.6|156605.6|156705.8|156615.8|156695.2|156605.2|32
1653407790000|2022-05-24 15:56:30|156695.8|156605.8|156705.6|156615.6|156706.8|156616.8|156695.8|156605.8|32
1653407800000|2022-05-24 15:56:40|156705.3|156615.3|156699.2|156609.2|156707.1|156617.1|156699.2|156609.2|28
1653407810000|2022-05-24 15:56:50|156698.6|156608.6|156697.4|156607.4|156702.6|156612.6|156696.5|156606.5|31
1653407820000|2022-05-24 15:57:00|156696.7|156606.7|156670.5|156580.5|156696.7|156606.7|156665.5|156575.5|29
1653407830000|2022-05-24 15:57:10|156668.9|156578.9|156625.8|156535.8|156669.8|156579.8|156622.8|156532.8|37
1653407840000|2022-05-24 15:57:20|156622.4|156532.4|156621.7|156531.7|156627|156537|156621.7|156531.7|29
1653407850000|2022-05-24 15:57:30|156621.8|156531.8|156620.9|156530.9|156624.4|156534.4|156620.9|156530.9|28
1653407860000|2022-05-24 15:57:40|156620.7|156530.7|156614.6|156524.6|156622.1|156532.1|156613.7|156523.7|34
1653407870000|2022-05-24 15:57:50|156615.3|156525.3|156618.3|156528.3|156626.6|156536.6|156615.3|156525.3|27
1653407880000|2022-05-24 15:58:00|156620.9|156530.9|156618.5|156528.5|156622.7|156532.7|156617.2|156527.2|25
1653407890000|2022-05-24 15:58:10|156621.2|156531.2|156575.3|156485.3|156623.4|156533.4|156570.1|156480.1|33
1653407900000|2022-05-24 15:58:20|156572.7|156482.7|156574.1|156484.1|156577.9|156487.9|156572.7|156482.7|34
1653407910000|2022-05-24 15:58:30|156573.9|156483.9|156579.3|156489.3|156580.2|156490.2|156573.9|156483.9|23
1653407920000|2022-05-24 15:58:40|156579.2|156489.2|156583.2|156493.2|156585.1|156495.1|156575.6|156485.6|27
1653407930000|2022-05-24 15:58:50|156584.7|156494.7|156580.7|156490.7|156584.7|156494.7|156575.1|156485.1|28
1653407940000|2022-05-24 15:59:00|156581.5|156491.5|156575.9|156485.9|156581.9|156491.9|156575.9|156485.9|26
1653407950000|2022-05-24 15:59:10|156576.4|156486.4|156575.8|156485.8|156577.1|156487.1|156573.9|156483.9|37
1653407960000|2022-05-24 15:59:20|156576.2|156486.2|156582|156492|156586.8|156496.8|156576.2|156486.2|30
1653407970000|2022-05-24 15:59:30|156580.2|156490.2|156637.8|156547.8|156646.8|156556.8|156577.2|156487.2|34
1653407980000|2022-05-24 15:59:40|156636.8|156546.8|156634.5|156544.5|156647.2|156557.2|156634.5|156544.5|33
1653407990000|2022-05-24 15:59:50|156634.1|156544.1|156692.8|156602.8|156693.9|156603.9|156634.1|156544.1|35
1653408000000|2022-05-24 16:00:00|156694|156604|156687.3|156597.3|156694|156604|156685.1|156595.1|37
1653408010000|2022-05-24 16:00:10|156687.4|156597.4|156682.7|156592.7|156687.4|156597.4|156679.3|156589.3|29
1653408020000|2022-05-24 16:00:20|156682.4|156592.4|156690.7|156600.7|156692.4|156602.4|156677|156587|30
1653408030000|2022-05-24 16:00:30|156690.5|156600.5|156655.2|156565.2|156692|156602|156655.2|156565.2|32
1653408040000|2022-05-24 16:00:40|156652.8|156562.8|156666.9|156576.9|156669.2|156579.2|156649.1|156559.1|33
1653408050000|2022-05-24 16:00:50|156667|156577|156698.4|156608.4|156707|156617|156660.8|156570.8|32
1653408060000|2022-05-24 16:01:00|156706.9|156616.9|156711.3|156621.3|156719.3|156629.3|156695.9|156605.9|36
1653408070000|2022-05-24 16:01:10|156714.1|156624.1|156695.6|156605.6|156714.1|156624.1|156688.6|156598.6|40
1653408080000|2022-05-24 16:01:20|156696.9|156606.9|156689.1|156599.1|156698.4|156608.4|156688.2|156598.2|39
1653408090000|2022-05-24 16:01:30|156687.3|156597.3|156688.8|156598.8|156691.6|156601.6|156684.8|156594.8|40
1653408100000|2022-05-24 16:01:40|156686.8|156596.8|156690.7|156600.7|156693.5|156603.5|156684.6|156594.6|39
1653408110000|2022-05-24 16:01:50|156691.1|156601.1|156661|156571|156694.8|156604.8|156661|156571|39
1653408120000|2022-05-24 16:02:00|156664.1|156574.1|156650.2|156560.2|156665.5|156575.5|156650.2|156560.2|31
1653408130000|2022-05-24 16:02:10|156648.5|156558.5|156649.5|156559.5|156650|156560|156637.2|156547.2|36
1653408140000|2022-05-24 16:02:20|156650.6|156560.6|156647.7|156557.7|156662.5|156572.5|156646.5|156556.5|34
1653408150000|2022-05-24 16:02:30|156647.1|156557.1|156645.5|156555.5|156651.7|156561.7|156639.1|156549.1|35
1653408160000|2022-05-24 16:02:40|156646.1|156556.1|156643.4|156553.4|156653|156563|156641.1|156551.1|33
1653408170000|2022-05-24 16:02:50|156643.3|156553.3|156640.7|156550.7|156646.1|156556.1|156640.4|156550.4|34
1653408180000|2022-05-24 16:03:00|156641.4|156551.4|156658.3|156568.3|156660.5|156570.5|156639.7|156549.7|26
1653408190000|2022-05-24 16:03:10|156659.1|156569.1|156644.6|156554.6|156659.1|156569.1|156634.1|156544.1|32
1653408200000|2022-05-24 16:03:20|156641.9|156551.9|156644.2|156554.2|156653.1|156563.1|156641.9|156551.9|35
1653408210000|2022-05-24 16:03:30|156644.7|156554.7|156660.2|156570.2|156660.2|156570.2|156640.7|156550.7|33
1653408220000|2022-05-24 16:03:40|156658.8|156568.8|156657.9|156567.9|156668.9|156578.9|156650.5|156560.5|32
1653408230000|2022-05-24 16:03:50|156659.8|156569.8|156652.7|156562.7|156663.5|156573.5|156650.9|156560.9|34
1653408240000|2022-05-24 16:04:00|156652.8|156562.8|156659.8|156569.8|156663.8|156573.8|156650.3|156560.3|38
1653408250000|2022-05-24 16:04:10|156658.9|156568.9|156655.2|156565.2|156665.5|156575.5|156652.4|156562.4|37
1653408260000|2022-05-24 16:04:20|156656.9|156566.9|156650.4|156560.4|156657.9|156567.9|156646.9|156556.9|28
1653408270000|2022-05-24 16:04:30|156647.8|156557.8|156653.9|156563.9|156655.3|156565.3|156647.8|156557.8|29
1653408280000|2022-05-24 16:04:40|156654.1|156564.1|156656.2|156566.2|156656.5|156566.5|156650.9|156560.9|26
1653408290000|2022-05-24 16:04:50|156655.6|156565.6|156653.8|156563.8|156655.6|156565.6|156646.6|156556.6|32
1653408300000|2022-05-24 16:05:00|156650.1|156560.1|156651|156561|156661|156571|156650.1|156560.1|35
1653408310000|2022-05-24 16:05:10|156653.4|156563.4|156651|156561|156659.8|156569.8|156647.1|156557.1|32
1653408320000|2022-05-24 16:05:20|156652.5|156562.5|156652.6|156562.6|156659.4|156569.4|156648.6|156558.6|34
1653408330000|2022-05-24 16:05:30|156655.9|156565.9|156655.7|156565.7|156657.5|156567.5|156651.7|156561.7|33
1653408340000|2022-05-24 16:05:40|156654.8|156564.8|156651.3|156561.3|156656.2|156566.2|156650|156560|31
1653408350000|2022-05-24 16:05:50|156650.3|156560.3|156651.6|156561.6|156653.3|156563.3|156649.5|156559.5|31
1653408360000|2022-05-24 16:06:00|156649|156559|156653.9|156563.9|156654.2|156564.2|156647.7|156557.7|30
1653408370000|2022-05-24 16:06:10|156655.1|156565.1|156657.6|156567.6|156659.8|156569.8|156647.8|156557.8|34
1653408380000|2022-05-24 16:06:20|156657|156567|156656.7|156566.7|156659.7|156569.7|156653.5|156563.5|30
1653408390000|2022-05-24 16:06:30|156655.9|156565.9|156648.4|156558.4|156657.7|156567.7|156645|156555|39
1653408400000|2022-05-24 16:06:40|156648.9|156558.9|156648.8|156558.8|156654.7|156564.7|156646.8|156556.8|32
1653408410000|2022-05-24 16:06:50|156649|156559|156641.5|156551.5|156649|156559|156628.7|156538.7|39
1653408420000|2022-05-24 16:07:00|156643.2|156553.2|156641.2|156551.2|156646.4|156556.4|156638.3|156548.3|37
1653408430000|2022-05-24 16:07:10|156640.6|156550.6|156651.4|156561.4|156655|156565|156640.6|156550.6|36
1653408440000|2022-05-24 16:07:20|156654.7|156564.7|156664.8|156574.8|156672.5|156582.5|156652.4|156562.4|23
1653408450000|2022-05-24 16:07:30|156667|156577|156651.5|156561.5|156667|156577|156636.8|156546.8|35
1653408460000|2022-05-24 16:07:40|156652.6|156562.6|156644.8|156554.8|156652.6|156562.6|156644.1|156554.1|27
1653408470000|2022-05-24 16:07:50|156652.7|156562.7|156657.8|156567.8|156673.8|156583.8|156652.7|156562.7|25
1653408480000|2022-05-24 16:08:00|156658.9|156568.9|156659.7|156569.7|156666.7|156576.7|156658.6|156568.6|18
1653408490000|2022-05-24 16:08:10|156660.1|156570.1|156645.5|156555.5|156660.1|156570.1|156645.5|156555.5|36
1653408500000|2022-05-24 16:08:20|156645.9|156555.9|156659.3|156569.3|156659.3|156569.3|156645.9|156555.9|30
1653408510000|2022-05-24 16:08:30|156652.7|156562.7|156653.3|156563.3|156657.6|156567.6|156652.7|156562.7|21
1653408520000|2022-05-24 16:08:40|156652.2|156562.2|156654.7|156564.7|156655.9|156565.9|156652.2|156562.2|24
1653408530000|2022-05-24 16:08:50|156655.9|156565.9|156657.2|156567.2|156658.8|156568.8|156655.6|156565.6|30
1653408540000|2022-05-24 16:09:00|156658.5|156568.5|156656.9|156566.9|156659.4|156569.4|156648.8|156558.8|38
1653408550000|2022-05-24 16:09:10|156653.9|156563.9|156662.2|156572.2|156663.6|156573.6|156653.9|156563.9|32
1653408560000|2022-05-24 16:09:20|156663.7|156573.7|156663.3|156573.3|156668.1|156578.1|156656.1|156566.1|21
1653408570000|2022-05-24 16:09:30|156663.5|156573.5|156668.5|156578.5|156668.7|156578.7|156662.1|156572.1|24
1653408580000|2022-05-24 16:09:40|156664.9|156574.9|156663.5|156573.5|156668.8|156578.8|156662.5|156572.5|28
1653408590000|2022-05-24 16:09:50|156663|156573|156654.4|156564.4|156664|156574|156652.3|156562.3|35
1653408600000|2022-05-24 16:10:00|156655.1|156565.1|156660.9|156570.9|156662.2|156572.2|156655.1|156565.1|26
1653408610000|2022-05-24 16:10:10|156659.6|156569.6|156656.2|156566.2|156660.8|156570.8|156656.2|156566.2|16
1653408620000|2022-05-24 16:10:20|156656.4|156566.4|156653.4|156563.4|156658.8|156568.8|156648.6|156558.6|28
1653408630000|2022-05-24 16:10:30|156655.1|156565.1|156645.7|156555.7|156655.1|156565.1|156642.8|156552.8|38
1653408640000|2022-05-24 16:10:40|156646.5|156556.5|156644.6|156554.6|156647.2|156557.2|156643.6|156553.6|26
1653408650000|2022-05-24 16:10:50|156644.8|156554.8|156654.1|156564.1|156654.3|156564.3|156644.5|156554.5|31
1653408660000|2022-05-24 16:11:00|156654.2|156564.2|156651.4|156561.4|156654.5|156564.5|156649.2|156559.2|30
1653408670000|2022-05-24 16:11:10|156651.7|156561.7|156651.5|156561.5|156653.3|156563.3|156650.2|156560.2|30
1653408680000|2022-05-24 16:11:20|156649.4|156559.4|156653.1|156563.1|156653.9|156563.9|156649.4|156559.4|30
1653408690000|2022-05-24 16:11:30|156653|156563|156658.4|156568.4|156658.4|156568.4|156652.7|156562.7|28
1653408700000|2022-05-24 16:11:40|156658|156568|156659|156569|156661.1|156571.1|156657|156567|21
1653408710000|2022-05-24 16:11:50|156659.9|156569.9|156661.7|156571.7|156661.7|156571.7|156658.9|156568.9|12
1653408720000|2022-05-24 16:12:00|156662.3|156572.3|156649.7|156559.7|156662.3|156572.3|156649|156559|32
1653408730000|2022-05-24 16:12:10|156649.9|156559.9|156654.5|156564.5|156654.5|156564.5|156647.8|156557.8|30
1653408740000|2022-05-24 16:12:20|156654.4|156564.4|156654.4|156564.4|156656.3|156566.3|156653.1|156563.1|21
1653408750000|2022-05-24 16:12:30|156654|156564|156644.7|156554.7|156656|156566|156644.7|156554.7|27
1653408760000|2022-05-24 16:12:40|156645|156555|156648.5|156558.5|156652.6|156562.6|156644.4|156554.4|32
1653408770000|2022-05-24 16:12:50|156648.3|156558.3|156650.3|156560.3|156651.6|156561.6|156647.5|156557.5|18
1653408780000|2022-05-24 16:13:00|156651.4|156561.4|156647.2|156557.2|156652.4|156562.4|156646.4|156556.4|22
1653408790000|2022-05-24 16:13:10|156647.6|156557.6|156650.1|156560.1|156654|156564|156647.6|156557.6|29
1653408800000|2022-05-24 16:13:20|156651.1|156561.1|156648.1|156558.1|156652.2|156562.2|156648.1|156558.1|24
1653408810000|2022-05-24 16:13:30|156648.8|156558.8|156655|156565|156655|156565|156648.4|156558.4|27
1653408820000|2022-05-24 16:13:40|156654.3|156564.3|156649.4|156559.4|156657.3|156567.3|156648.3|156558.3|27
1653408830000|2022-05-24 16:13:50|156648.9|156558.9|156611.3|156521.3|156649.6|156559.6|156608.7|156518.7|35
1653408840000|2022-05-24 16:14:00|156609.7|156519.7|156600.9|156510.9|156611.1|156521.1|156586.1|156496.1|35
1653408850000|2022-05-24 16:14:10|156601.2|156511.2|156600.9|156510.9|156602.4|156512.4|156598.6|156508.6|27
1653408860000|2022-05-24 16:14:20|156600.7|156510.7|156597.1|156507.1|156600.7|156510.7|156588.4|156498.4|35
1653408870000|2022-05-24 16:14:30|156593.6|156503.6|156600.5|156510.5|156601.4|156511.4|156593.6|156503.6|31
1653408880000|2022-05-24 16:14:40|156600.2|156510.2|156599.6|156509.6|156600.6|156510.6|156596.5|156506.5|29
1653408890000|2022-05-24 16:14:50|156599.2|156509.2|156589.1|156499.1|156599.2|156509.2|156587.7|156497.7|26
1653408900000|2022-05-24 16:15:00|156587.8|156497.8|156569.2|156479.2|156588.7|156498.7|156567.9|156477.9|34
1653408910000|2022-05-24 16:15:10|156571.1|156481.1|156577.4|156487.4|156579.6|156489.6|156570.5|156480.5|36
1653408920000|2022-05-24 16:15:20|156577.6|156487.6|156568.3|156478.3|156583.9|156493.9|156568.3|156478.3|40
1653408930000|2022-05-24 16:15:30|156572.7|156482.7|156569.5|156479.5|156576|156486|156567.4|156477.4|38
1653408940000|2022-05-24 16:15:40|156570.6|156480.6|156526.1|156436.1|156576.8|156486.8|156526.1|156436.1|39
1653408950000|2022-05-24 16:15:50|156521.1|156431.1|156469.4|156379.4|156528.5|156438.5|156448.6|156358.6|39
1653408960000|2022-05-24 16:16:00|156472.9|156382.9|156475.8|156385.8|156480.7|156390.7|156467.1|156377.1|38
1653408970000|2022-05-24 16:16:10|156471.4|156381.4|156489.6|156399.6|156489.6|156399.6|156471.4|156381.4|36
1653408980000|2022-05-24 16:16:20|156493.4|156403.4|156507.2|156417.2|156509.8|156419.8|156492.5|156402.5|40
1653408990000|2022-05-24 16:16:30|156501.8|156411.8|156506.2|156416.2|156506.2|156416.2|156500.8|156410.8|36
1653409000000|2022-05-24 16:16:40|156505.7|156415.7|156503.5|156413.5|156506.6|156416.6|156501.4|156411.4|29
1653409010000|2022-05-24 16:16:50|156503.4|156413.4|156587.2|156497.2|156587.2|156497.2|156499.5|156409.5|32
1653409020000|2022-05-24 16:17:00|156579.8|156489.8|156552.4|156462.4|156580.3|156490.3|156542|156452|40
1653409030000|2022-05-24 16:17:10|156549.3|156459.3|156539.5|156449.5|156557.6|156467.6|156535.8|156445.8|38
1653409040000|2022-05-24 16:17:20|156542.6|156452.6|156541.9|156451.9|156545.9|156455.9|156536.5|156446.5|37
1653409050000|2022-05-24 16:17:30|156539.9|156449.9|156550.3|156460.3|156558.1|156468.1|156539.8|156449.8|36
1653409060000|2022-05-24 16:17:40|156548.6|156458.6|156567.8|156477.8|156573.8|156483.8|156548.4|156458.4|38
1653409070000|2022-05-24 16:17:50|156570.2|156480.2|156597.6|156507.6|156601|156511|156569.8|156479.8|39
1653409080000|2022-05-24 16:18:00|156602.6|156512.6|156596.2|156506.2|156608.9|156518.9|156595.1|156505.1|37
1653409090000|2022-05-24 16:18:10|156597.7|156507.7|156603.7|156513.7|156611.6|156521.6|156597.3|156507.3|33
1653409100000|2022-05-24 16:18:20|156604.2|156514.2|156603.4|156513.4|156607.3|156517.3|156599.8|156509.8|38
1653409110000|2022-05-24 16:18:30|156606.8|156516.8|156608.3|156518.3|156608.3|156518.3|156599.7|156509.7|36
1653409120000|2022-05-24 16:18:40|156609.6|156519.6|156602|156512|156609.6|156519.6|156599.3|156509.3|36
1653409130000|2022-05-24 16:18:50|156602.3|156512.3|156607.5|156517.5|156609.7|156519.7|156600.5|156510.5|36
1653409140000|2022-05-24 16:19:00|156606.5|156516.5|156592.3|156502.3|156609.7|156519.7|156592.1|156502.1|33
1653409150000|2022-05-24 16:19:10|156589|156499|156599.3|156509.3|156604.1|156514.1|156589|156499|36
1653409160000|2022-05-24 16:19:20|156600.3|156510.3|156602.2|156512.2|156610.9|156520.9|156595.7|156505.7|34
1653409170000|2022-05-24 16:19:30|156604.4|156514.4|156605.3|156515.3|156607.4|156517.4|156601.3|156511.3|33
1653409180000|2022-05-24 16:19:40|156606.1|156516.1|156603.7|156513.7|156606.1|156516.1|156599.5|156509.5|30
1653409190000|2022-05-24 16:19:50|156621.6|156491.6|156570|156480|156627.3|156510.9|156569.8|156479.8|36
1653409200000|2022-05-24 16:20:00|156581.2|156491.2|156599.9|156509.9|156601.2|156511.2|156564.8|156474.8|33
1653409210000|2022-05-24 16:20:10|156599.8|156509.8|156644.6|156554.6|156649.1|156559.1|156597.2|156507.2|40
1653409220000|2022-05-24 16:20:20|156645.1|156555.1|156644.5|156554.5|156647.8|156557.8|156637.8|156547.8|38
1653409230000|2022-05-24 16:20:30|156645.4|156555.4|156652.8|156562.8|156657.9|156567.9|156644.2|156554.2|37
1653409240000|2022-05-24 16:20:40|156652.5|156562.5|156652.3|156562.3|156659.6|156569.6|156648.9|156558.9|38
1653409250000|2022-05-24 16:20:50|156650.7|156560.7|156651.3|156561.3|156653.2|156563.2|156647.8|156557.8|36
1653409260000|2022-05-24 16:21:00|156651.6|156561.6|156651.7|156561.7|156653.9|156563.9|156650|156560|32
1653409270000|2022-05-24 16:21:10|156652.6|156562.6|156653.4|156563.4|156660|156570|156650.2|156560.2|32
1653409280000|2022-05-24 16:21:20|156656.1|156566.1|156723.7|156633.7|156731.3|156641.3|156652.1|156562.1|34
1653409290000|2022-05-24 16:21:30|156724|156634|156731.6|156641.6|156736.5|156646.5|156724|156634|32
1653409300000|2022-05-24 16:21:40|156734.4|156644.4|156725.5|156635.5|156734.4|156644.4|156723|156633|32
1653409310000|2022-05-24 16:21:50|156724.6|156634.6|156726.2|156636.2|156731.9|156641.9|156720.3|156630.3|35
1653409320000|2022-05-24 16:22:00|156730|156640|156726.2|156636.2|156732.3|156642.3|156724.6|156634.6|33
1653409330000|2022-05-24 16:22:10|156728|156638|156722.9|156632.9|156730.5|156640.5|156722.4|156632.4|33
1653409340000|2022-05-24 16:22:20|156722.5|156632.5|156720.1|156630.1|156723.8|156633.8|156716.3|156626.3|39
1653409350000|2022-05-24 16:22:30|156716.8|156626.8|156710.8|156620.8|156720.6|156630.6|156697.3|156607.3|36
1653409360000|2022-05-24 16:22:40|156712.9|156622.9|156726.6|156636.6|156726.6|156636.6|156709.9|156619.9|35
1653409370000|2022-05-24 16:22:50|156728.6|156638.6|156718.7|156628.7|156730.1|156640.1|156718.7|156628.7|36
1653409380000|2022-05-24 16:23:00|156718.4|156628.4|156719.4|156629.4|156720.9|156630.9|156712.5|156622.5|35
1653409390000|2022-05-24 16:23:10|156719.8|156629.8|156715.2|156625.2|156721.4|156631.4|156714.5|156624.5|28
1653409400000|2022-05-24 16:23:20|156715|156625|156713.2|156623.2|156723|156633|156712.6|156622.6|28
1653409410000|2022-05-24 16:23:30|156714.4|156624.4|156716.1|156626.1|156716.1|156626.1|156706.5|156616.5|34
1653409420000|2022-05-24 16:23:40|156716.3|156626.3|156705.3|156615.3|156717.8|156627.8|156696.6|156606.6|36
1653409430000|2022-05-24 16:23:50|156703.3|156613.3|156704.6|156614.6|156710|156620|156697.6|156607.6|38
1653409440000|2022-05-24 16:24:00|156705.1|156615.1|156717.8|156627.8|156717.8|156627.8|156697.6|156607.6|38
1653409450000|2022-05-24 16:24:10|156720.8|156630.8|156721.7|156631.7|156725|156635|156719.9|156629.9|30
1653409460000|2022-05-24 16:24:20|156722.5|156632.5|156732.5|156642.5|156738.3|156648.3|156722.2|156632.2|36
1653409470000|2022-05-24 16:24:30|156735.6|156645.6|156729.1|156639.1|156736.2|156646.2|156729|156639|32
1653409480000|2022-05-24 16:24:40|156730.7|156640.7|156740.9|156650.9|156740.9|156650.9|156729.4|156639.4|25
1653409490000|2022-05-24 16:24:50|156740.6|156650.6|156733.9|156643.9|156741.3|156651.3|156733.6|156643.6|28
1653409500000|2022-05-24 16:25:00|156733.7|156643.7|156713.5|156623.5|156736.5|156646.5|156700.7|156610.7|31
1653409510000|2022-05-24 16:25:10|156711|156621|156698.9|156608.9|156713.2|156623.2|156698.6|156608.6|33
1653409520000|2022-05-24 16:25:20|156700.3|156610.3|156663.8|156573.8|156700.3|156610.3|156650.2|156560.2|38
1653409530000|2022-05-24 16:25:30|156662.3|156572.3|156661.2|156571.2|156665.5|156575.5|156654.2|156564.2|39
1653409540000|2022-05-24 16:25:40|156660.7|156570.7|156652.3|156562.3|156660.7|156570.7|156647.8|156557.8|36
1653409550000|2022-05-24 16:25:50|156651.1|156561.1|156644.9|156554.9|156651.1|156561.1|156644.7|156554.7|32
1653409560000|2022-05-24 16:26:00|156644.7|156554.7|156649.9|156559.9|156658.7|156568.7|156643.8|156553.8|29
1653409570000|2022-05-24 16:26:10|156651.2|156561.2|156650.9|156560.9|156652.6|156562.6|156647|156557|33
1653409580000|2022-05-24 16:26:20|156652|156562|156653|156563|156653.2|156563.2|156637.7|156547.7|38
1653409590000|2022-05-24 16:26:30|156652.5|156562.5|156677.2|156587.2|156678.4|156588.4|156649.4|156559.4|37
1653409600000|2022-05-24 16:26:40|156681.3|156591.3|156717.3|156627.3|156717.3|156627.3|156677.3|156587.3|35
1653409610000|2022-05-24 16:26:50|156717.1|156627.1|156707.8|156617.8|156718.5|156628.5|156707.8|156617.8|36
1653409620000|2022-05-24 16:27:00|156708.1|156618.1|156707.3|156617.3|156708.6|156618.6|156705.5|156615.5|32
1653409630000|2022-05-24 16:27:10|156706.4|156616.4|156704.8|156614.8|156707.5|156617.5|156703.4|156613.4|30
1653409640000|2022-05-24 16:27:20|156705.8|156615.8|156713.8|156623.8|156713.8|156623.8|156687.9|156597.9|36
1653409650000|2022-05-24 16:27:30|156709.7|156619.7|156705.3|156615.3|156714.2|156624.2|156704|156614|31
1653409660000|2022-05-24 16:27:40|156705.2|156615.2|156714.6|156624.6|156717|156627|156703.9|156613.9|30
1653409670000|2022-05-24 16:27:50|156714.7|156624.7|156706.3|156616.3|156717.6|156627.6|156705.5|156615.5|30
1653409680000|2022-05-24 16:28:00|156705.9|156615.9|156706.2|156616.2|156719|156629|156705.9|156615.9|34
1653409690000|2022-05-24 16:28:10|156706.3|156616.3|156706.1|156616.1|156710.5|156620.5|156704.4|156614.4|25
1653409700000|2022-05-24 16:28:20|156706|156616|156718.6|156628.6|156720|156630|156706|156616|27
1653409710000|2022-05-24 16:28:30|156712.4|156622.4|156709.7|156619.7|156712.4|156622.4|156698.9|156608.9|38
1653409720000|2022-05-24 16:28:40|156711.7|156621.7|156715.8|156625.8|156716.8|156626.8|156706.5|156616.5|28
1653409730000|2022-05-24 16:28:50|156715.6|156625.6|156717.6|156627.6|156726.6|156636.6|156715.3|156625.3|28
1653409740000|2022-05-24 16:29:00|156719|156629|156720.5|156630.5|156720.6|156630.6|156716.2|156626.2|25
1653409750000|2022-05-24 16:29:10|156720.3|156630.3|156720.1|156630.1|156723|156633|156718.5|156628.5|27
1653409760000|2022-05-24 16:29:20|156720|156630|156731.5|156641.5|156732.3|156642.3|156718.7|156628.7|25
1653409770000|2022-05-24 16:29:30|156730.9|156640.9|156734.5|156644.5|156739.3|156649.3|156726.4|156636.4|33
1653409780000|2022-05-24 16:29:40|156735.5|156645.5|156744.5|156654.5|156745.8|156655.8|156732.9|156642.9|31
1653409790000|2022-05-24 16:29:50|156744.2|156654.2|156744.2|156654.2|156749|156659|156741.8|156651.8|25
1653409800000|2022-05-24 16:30:00|156744.3|156654.3|156737.6|156647.6|156745.4|156655.4|156736.9|156646.9|26
1653409810000|2022-05-24 16:30:10|156737.7|156647.7|156741.3|156651.3|156741.3|156651.3|156737|156647|21
1653409820000|2022-05-24 16:30:20|156740.6|156650.6|156733.8|156643.8|156741.5|156651.5|156729|156639|34
1653409830000|2022-05-24 16:30:30|156734|156644|156728.8|156638.8|156734.1|156644.1|156723.6|156633.6|29
1653409840000|2022-05-24 16:30:40|156727.3|156637.3|156732.8|156642.8|156735.2|156645.2|156727.1|156637.1|33
1653409850000|2022-05-24 16:30:50|156733.8|156643.8|156735.3|156645.3|156735.8|156645.8|156728.2|156638.2|32
1653409860000|2022-05-24 16:31:00|156734|156644|156737.3|156647.3|156737.9|156647.9|156728.5|156638.5|36
1653409870000|2022-05-24 16:31:10|156735.8|156645.8|156742.3|156652.3|156749.6|156659.6|156734|156644|33
1653409880000|2022-05-24 16:31:20|156743.4|156653.4|156746.4|156656.4|156746.4|156656.4|156742.3|156652.3|28
1653409890000|2022-05-24 16:31:30|156745.9|156655.9|156810.6|156720.6|156816.9|156726.9|156744.7|156654.7|22
1653409900000|2022-05-24 16:31:40|156810.1|156720.1|156799.9|156709.9|156816.3|156726.3|156797.3|156707.3|38
1653409910000|2022-05-24 16:31:50|156797.4|156707.4|156799.4|156709.4|156802.6|156712.6|156796.3|156706.3|32
1653409920000|2022-05-24 16:32:00|156799.3|156709.3|156798|156708|156807.8|156717.8|156798|156708|33
1653409930000|2022-05-24 16:32:10|156798.6|156708.6|156801.1|156711.1|156824.2|156712.4|156794.4|156690.8|38
1653409940000|2022-05-24 16:32:20|156807.8|156717.8|156840|156750|156840|156750|156801.2|156711.2|29
1653409950000|2022-05-24 16:32:30|156841.1|156751.1|156849.1|156759.1|156857.9|156767.9|156834|156744|38
1653409960000|2022-05-24 16:32:40|156854.2|156764.2|156810.8|156720.8|156854.3|156764.3|156801.3|156711.3|40
1653409970000|2022-05-24 16:32:50|156810.5|156720.5|156830.1|156740.1|156843.2|156753.2|156810.5|156720.5|37
1653409980000|2022-05-24 16:33:00|156829.8|156739.8|156832.8|156742.8|156836|156746|156826.8|156736.8|35
1653409990000|2022-05-24 16:33:10|156832.9|156742.9|156894.6|156804.6|156901.9|156811.9|156832.9|156742.9|38
1653410000000|2022-05-24 16:33:20|156894.7|156804.7|156851.3|156761.3|156898.5|156808.5|156838.3|156748.3|32
1653410010000|2022-05-24 16:33:30|156854.3|156764.3|156851.1|156761.1|156854.3|156764.3|156847.5|156757.5|19
1653410020000|2022-05-24 16:33:40|156848.8|156758.8|156842.6|156752.6|156848.8|156758.8|156841.7|156751.7|20
1653410030000|2022-05-24 16:33:50|156842.4|156752.4|156843.4|156753.4|156845.4|156755.4|156842.2|156752.2|16
1653410040000|2022-05-24 16:34:00|156843.7|156753.7|156843.1|156753.1|156844.3|156754.3|156841.8|156751.8|24
1653410050000|2022-05-24 16:34:10|156842.4|156752.4|156842.9|156752.9|156845|156755|156841.6|156751.6|21
1653410060000|2022-05-24 16:34:20|156846.8|156756.8|156839.2|156749.2|156846.8|156756.8|156838.9|156748.9|22
1653410070000|2022-05-24 16:34:30|156840.2|156750.2|156841.9|156751.9|156841.9|156751.9|156839.6|156749.6|13
1653410080000|2022-05-24 16:34:40|156842|156752|156850.1|156760.1|156851.2|156761.2|156842|156752|26
1653410090000|2022-05-24 16:34:50|156851.1|156761.1|156845|156755|156854.7|156764.7|156842.9|156752.9|18
1653410100000|2022-05-24 16:35:00|156844.9|156754.9|156846.2|156756.2|156848.6|156758.6|156844.8|156754.8|16
1653410110000|2022-05-24 16:35:10|156846.1|156756.1|156838.3|156748.3|156846.3|156756.3|156838.3|156748.3|16
1653410120000|2022-05-24 16:35:20|156838.5|156748.5|156838.7|156748.7|156839.7|156749.7|156837.7|156747.7|11
1653410130000|2022-05-24 16:35:30|156838.9|156748.9|156841.8|156751.8|156846.7|156756.7|156838.9|156748.9|21
1653410140000|2022-05-24 16:35:40|156841.2|156751.2|156851.1|156761.1|156851.5|156761.5|156841.2|156751.2|26
1653410150000|2022-05-24 16:35:50|156849.1|156759.1|156907.3|156817.3|156917.6|156827.6|156848.9|156758.9|35
1653410160000|2022-05-24 16:36:00|156904.3|156814.3|156886.3|156796.3|156915|156825|156885.8|156795.8|36
1653410170000|2022-05-24 16:36:10|156890.1|156800.1|156900|156810|156900|156810|156884.4|156794.4|37
1653410180000|2022-05-24 16:36:20|156900.1|156810.1|156903.6|156813.6|156903.6|156813.6|156889.6|156799.6|34
1653410190000|2022-05-24 16:36:30|156902.1|156812.1|156882.5|156792.5|156903|156813|156875.2|156785.2|38
1653410200000|2022-05-24 16:36:40|156898.3|156808.3|156919.7|156829.7|156919.7|156829.7|156898.3|156808.3|37
1653410210000|2022-05-24 16:36:50|156921.3|156831.3|156925.7|156835.7|156934.3|156844.3|156916.4|156826.4|39
1653410220000|2022-05-24 16:37:00|156925.1|156835.1|156920.4|156830.4|156925.1|156835.1|156920|156830|23
1653410230000|2022-05-24 16:37:10|156919.9|156829.9|156879.5|156789.5|156920.9|156830.9|156879|156789|32
1653410240000|2022-05-24 16:37:20|156879.8|156789.8|156885.5|156795.5|156885.8|156795.8|156879.1|156789.1|34
1653410250000|2022-05-24 16:37:30|156885.2|156795.2|156895.7|156805.7|156898.2|156808.2|156884.5|156794.5|30
1653410260000|2022-05-24 16:37:40|156895.5|156805.5|156890.3|156800.3|156900.4|156810.4|156889.2|156799.2|34
1653410270000|2022-05-24 16:37:50|156891.1|156801.1|156882.4|156792.4|156891.8|156801.8|156881.5|156791.5|33
1653410280000|2022-05-24 16:38:00|156882|156792|156875.7|156785.7|156882|156792|156873.3|156783.3|34
1653410290000|2022-05-24 16:38:10|156876.9|156786.9|156878.8|156788.8|156885.8|156795.8|156876.8|156786.8|32
1653410300000|2022-05-24 16:38:20|156878.4|156788.4|156885.7|156795.7|156887|156797|156868.7|156778.7|33
1653410310000|2022-05-24 16:38:30|156884.8|156794.8|156880.7|156790.7|156887|156797|156879.4|156789.4|31
1653410320000|2022-05-24 16:38:40|156880.6|156790.6|156880.1|156790.1|156884.9|156794.9|156879.1|156789.1|19
1653410330000|2022-05-24 16:38:50|156880.5|156790.5|156886.7|156796.7|156886.7|156796.7|156880.5|156790.5|31
1653410340000|2022-05-24 16:39:00|156882.9|156792.9|156894.6|156804.6|156901.1|156811.1|156880.9|156790.9|34
1653410350000|2022-05-24 16:39:10|156896.3|156806.3|156901.2|156811.2|156901.2|156811.2|156891.7|156801.7|31
1653410360000|2022-05-24 16:39:20|156904.8|156814.8|156909.4|156819.4|156913.3|156823.3|156896.3|156806.3|33
1653410370000|2022-05-24 16:39:30|156909.8|156819.8|156909.3|156819.3|156911|156821|156907.4|156817.4|32
1653410380000|2022-05-24 16:39:40|156909.6|156819.6|156892.3|156802.3|156909.6|156819.6|156890.3|156800.3|37
1653410390000|2022-05-24 16:39:50|156892.7|156802.7|156880.9|156790.9|156892.7|156802.7|156875.4|156785.4|34
1653410400000|2022-05-24 16:40:00|156881.9|156791.9|156876.5|156786.5|156882.7|156792.7|156876.4|156786.4|36
1653410410000|2022-05-24 16:40:10|156876.7|156786.7|156840.6|156750.6|156876.7|156786.7|156838.8|156748.8|30
1653410420000|2022-05-24 16:40:20|156840.5|156750.5|156840.7|156750.7|156842.2|156752.2|156838.4|156748.4|28
1653410430000|2022-05-24 16:40:30|156840.4|156750.4|156848.6|156758.6|156856|156766|156840.4|156750.4|30
1653410440000|2022-05-24 16:40:40|156847.7|156757.7|156841.4|156751.4|156848.2|156758.2|156836|156746|33
1653410450000|2022-05-24 16:40:50|156838.4|156748.4|156830.9|156740.9|156843.6|156753.6|156829.1|156739.1|33
1653410460000|2022-05-24 16:41:00|156830.5|156740.5|156864.8|156774.8|156867.6|156777.6|156830.5|156740.5|36
1653410470000|2022-05-24 16:41:10|156864.3|156774.3|156849.6|156759.6|156864.7|156774.7|156848.9|156758.9|36
1653410480000|2022-05-24 16:41:20|156850.9|156760.9|156855.2|156765.2|156865.4|156775.4|156850.6|156760.6|36
1653410490000|2022-05-24 16:41:30|156855.5|156765.5|156875.6|156785.6|156883.8|156793.8|156855.5|156765.5|33
1653410500000|2022-05-24 16:41:40|156875.9|156785.9|156869.8|156779.8|156877.1|156787.1|156868.6|156778.6|26
1653410510000|2022-05-24 16:41:50|156869.9|156779.9|156872.9|156782.9|156873.9|156783.9|156868.8|156778.8|27
1653410520000|2022-05-24 16:42:00|156873.3|156783.3|156946.7|156856.7|156953.1|156863.1|156872.8|156782.8|37
1653410530000|2022-05-24 16:42:10|156947.6|156857.6|156963.9|156873.9|156971.8|156881.8|156947.6|156857.6|37
1653410540000|2022-05-24 16:42:20|156985.4|156895.4|156982.9|156892.9|156985.4|156895.4|156977.6|156887.6|36
1653410550000|2022-05-24 16:42:30|156982.5|156892.5|157036.8|156906.8|157036.8|156936.9|156982.3|156892.3|32
1653410560000|2022-05-24 16:42:40|157036.5|156906.5|157019.4|156929.4|157036.5|156934.3|157018.3|156906.5|38
1653410570000|2022-05-24 16:42:50|157019.5|156929.5|157004.9|156914.9|157019.5|156929.5|157003.8|156913.8|38
1653410580000|2022-05-24 16:43:00|157005.3|156915.3|156991.5|156901.5|157005.3|156915.3|156968.1|156878.1|32
1653410590000|2022-05-24 16:43:10|156982.7|156892.7|156984.4|156894.4|156986.2|156896.2|156978.4|156888.4|33
1653410600000|2022-05-24 16:43:20|156984.1|156894.1|157005.8|156915.8|157021.7|156931.7|156983.7|156893.7|33
1653410610000|2022-05-24 16:43:30|157002|156912|157003.8|156913.8|157006|156916|156997.2|156907.2|31
1653410620000|2022-05-24 16:43:40|157004.3|156914.3|156999.5|156909.5|157004.3|156914.3|156992|156902|32
1653410630000|2022-05-24 16:43:50|156999.8|156909.8|157014.5|156924.5|157022.3|156932.3|156999.6|156909.6|33
1653410640000|2022-05-24 16:44:00|157013.3|156923.3|157023.4|156933.4|157028.2|156938.2|157013.3|156923.3|36
1653410650000|2022-05-24 16:44:10|157024.2|156934.2|157016.8|156926.8|157024.7|156934.7|157016.5|156926.5|30
1653410660000|2022-05-24 16:44:20|157017.1|156927.1|157017.3|156927.3|157019.7|156929.7|157016.5|156926.5|31
1653410670000|2022-05-24 16:44:30|157016.1|156926.1|157022.6|156932.6|157026.3|156936.3|157016|156926|34
1653410680000|2022-05-24 16:44:40|157021.5|156931.5|157019.1|156929.1|157023.1|156933.1|157018.7|156928.7|31
1653410690000|2022-05-24 16:44:50|157019.5|156929.5|157039.2|156949.2|157044|156954|157018|156928|33
1653410700000|2022-05-24 16:45:00|157039.7|156949.7|157053.1|156963.1|157055.5|156965.5|157037.8|156947.8|29
1653410710000|2022-05-24 16:45:10|157053.8|156963.8|157047.2|156957.2|157060|156970|157047.2|156957.2|28
1653410720000|2022-05-24 16:45:20|157046.1|156956.1|157050.3|156960.3|157055.9|156965.9|157044.6|156954.6|32
1653410730000|2022-05-24 16:45:30|157050|156960|157052|156962|157055.2|156965.2|157050|156960|19
1653410740000|2022-05-24 16:45:40|157051.8|156961.8|157052.4|156962.4|157052.4|156962.4|157049.7|156959.7|19
1653410750000|2022-05-24 16:45:50|157052.6|156962.6|157046.5|156956.5|157058.5|156968.5|157046.5|156956.5|17
1653410760000|2022-05-24 16:46:00|157046.1|156956.1|157053|156963|157055.3|156965.3|157039.8|156949.8|22
1653410770000|2022-05-24 16:46:10|157052.4|156962.4|157052.5|156962.5|157054.3|156964.3|157050.8|156960.8|14
1653410780000|2022-05-24 16:46:20|157053.1|156963.1|157053.3|156963.3|157056.6|156966.6|157052.8|156962.8|18
1653410790000|2022-05-24 16:46:30|157052.9|156962.9|157060.1|156970.1|157060.3|156970.3|157052.7|156962.7|21
1653410800000|2022-05-24 16:46:40|157058.2|156968.2|157048.2|156958.2|157061.7|156971.7|157047.7|156957.7|32
1653410810000|2022-05-24 16:46:50|157050|156960|157052.3|156962.3|157055.6|156965.6|157049.4|156959.4|24
1653410820000|2022-05-24 16:47:00|157052.2|156962.2|157054.1|156964.1|157055.5|156965.5|157049.3|156959.3|28
1653410830000|2022-05-24 16:47:10|157054.4|156964.4|157057.2|156967.2|157057.5|156967.5|157053.3|156963.3|26
1653410840000|2022-05-24 16:47:20|157055.3|156965.3|157059.9|156969.9|157059.9|156969.9|157054.4|156964.4|23
1653410850000|2022-05-24 16:47:30|157059.7|156969.7|157057.5|156967.5|157059.7|156969.7|157056.7|156966.7|22
1653410860000|2022-05-24 16:47:40|157059.8|156969.8|157056.3|156966.3|157059.8|156969.8|157054.2|156964.2|22
1653410870000|2022-05-24 16:47:50|157056.8|156966.8|157093.8|157003.8|157095.3|157005.3|157056.5|156966.5|30
1653410880000|2022-05-24 16:48:00|157092.4|157002.4|157090|157000|157096.8|157006.8|157089|156999|36
1653410890000|2022-05-24 16:48:10|157089.6|156999.6|157063.1|156973.1|157091.2|157001.2|157062.9|156972.9|32
1653410900000|2022-05-24 16:48:20|157064.6|156974.6|157069.8|156979.8|157074.6|156984.6|157060|156970|36
1653410910000|2022-05-24 16:48:30|157070.4|156980.4|157074|156984|157074|156984|157058.2|156968.2|39
1653410920000|2022-05-24 16:48:40|157068.9|156978.9|157085.5|156995.5|157093.9|157003.9|157068.9|156978.9|37
1653410930000|2022-05-24 16:48:50|157087|156997|157088.2|156998.2|157090.4|157000.4|157084.5|156994.5|32
1653410940000|2022-05-24 16:49:00|157087.1|156997.1|157088.4|156998.4|157088.7|156998.7|157085.2|156995.2|23
1653410950000|2022-05-24 16:49:10|157087.9|156997.9|157098.4|157008.4|157102.1|157012.1|157086.4|156996.4|35
1653410960000|2022-05-24 16:49:20|157099.4|157009.4|157098.6|157008.6|157100.6|157010.6|157096.1|157006.1|34
1653410970000|2022-05-24 16:49:30|157098.8|157008.8|157089.2|156999.2|157098.8|157008.8|157085.1|156995.1|37
1653410980000|2022-05-24 16:49:40|157088.2|156998.2|157080.8|156990.8|157091|157001|157072.3|156982.3|33
1653410990000|2022-05-24 16:49:50|157079|156989|157079.2|156989.2|157079.5|156989.5|157075.7|156985.7|30
1653411000000|2022-05-24 16:50:00|157078.7|156988.7|157075.9|156985.9|157078.8|156988.8|157075.4|156985.4|25
1653411010000|2022-05-24 16:50:10|157075.8|156985.8|157075.2|156985.2|157081.9|156991.9|157074.9|156984.9|30
1653411020000|2022-05-24 16:50:20|157075.3|156985.3|157079.9|156989.9|157081.3|156991.3|157073.8|156983.8|26
1653411030000|2022-05-24 16:50:30|157077.2|156987.2|157076.6|156986.6|157078.9|156988.9|157072.3|156982.3|34
1653411040000|2022-05-24 16:50:40|157077.5|156987.5|157070.7|156980.7|157077.5|156987.5|157067.4|156977.4|32
1653411050000|2022-05-24 16:50:50|157069.9|156979.9|157069.2|156979.2|157071.5|156981.5|157068.4|156978.4|24
1653411060000|2022-05-24 16:51:00|157069.6|156979.6|157072.5|156982.5|157072.5|156982.5|157066.4|156976.4|21
1653411070000|2022-05-24 16:51:10|157070.5|156980.5|157083.4|156993.4|157087.4|156997.4|157069.2|156979.2|23
1653411080000|2022-05-24 16:51:20|157082.4|156992.4|157083.4|156993.4|157088.1|156998.1|157082.4|156992.4|28
1653411090000|2022-05-24 16:51:30|157081.7|156991.7|157085|156995|157085|156995|157081.4|156991.4|24
1653411100000|2022-05-24 16:51:40|157082.9|156992.9|157087.4|156997.4|157090.6|157000.6|157082.8|156992.8|26
1653411110000|2022-05-24 16:51:50|157086.2|156996.2|157082.2|156992.2|157086.2|156996.2|157081.9|156991.9|20
1653411120000|2022-05-24 16:52:00|157081.4|156991.4|157079.9|156989.9|157083.5|156993.5|157079.5|156989.5|18
1653411130000|2022-05-24 16:52:10|157078.5|156988.5|157075.8|156985.8|157085|156995|157073.9|156983.9|16
1653411140000|2022-05-24 16:52:20|157075.5|156985.5|157085|156995|157088|156998|157074.7|156984.7|26
1653411150000|2022-05-24 16:52:30|157085.3|156995.3|157090|157000|157096|157006|157083.3|156993.3|15
1653411160000|2022-05-24 16:52:40|157088.2|156998.2|157090.7|157000.7|157095.2|157005.2|157088.2|156998.2|18
1653411170000|2022-05-24 16:52:50|157090.9|157000.9|157100.7|157010.7|157108.7|157018.7|157090.4|157000.4|33
1653411180000|2022-05-24 16:53:00|157100.4|157010.4|157100.7|157010.7|157104.9|157014.9|157100|157010|29
1653411190000|2022-05-24 16:53:10|157101.1|157011.1|157102.2|157012.2|157110.1|157020.1|157100.4|157010.4|29
1653411200000|2022-05-24 16:53:20|157101.3|157011.3|157099.9|157009.9|157103.9|157013.9|157099.9|157009.9|32
1653411210000|2022-05-24 16:53:30|157099.6|157009.6|157095.3|157005.3|157099.6|157009.6|157092.2|157002.2|26
1653411220000|2022-05-24 16:53:40|157095.9|157005.9|157102.1|157012.1|157104.9|157014.9|157095.9|157005.9|37
1653411230000|2022-05-24 16:53:50|157102|157012|157104.4|157014.4|157104.6|157014.6|157101.3|157011.3|32
1653411240000|2022-05-24 16:54:00|157103.3|157013.3|157098.6|157008.6|157104.4|157014.4|157097.8|157007.8|20
1653411250000|2022-05-24 16:54:10|157098.9|157008.9|157100.3|157010.3|157102|157012|157096.6|157006.6|25
1653411260000|2022-05-24 16:54:20|157100.7|157010.7|157097.9|157007.9|157100.7|157010.7|157097.9|157007.9|24
1653411270000|2022-05-24 16:54:30|157096.9|157006.9|157092.1|157002.1|157099|157009|157090.4|157000.4|33
1653411280000|2022-05-24 16:54:40|157092.7|157002.7|157093|157003|157094.8|157004.8|157079.3|156989.3|33
1653411290000|2022-05-24 16:54:50|157095.1|157005.1|157091.9|157001.9|157095.6|157005.6|157091.9|157001.9|31
1653411300000|2022-05-24 16:55:00|157091.1|157001.1|157091.3|157001.3|157095.2|157005.2|157083.5|156993.5|36
1653411310000|2022-05-24 16:55:10|157091.4|157001.4|157093.9|157003.9|157097.9|157007.9|157091.4|157001.4|33
1653411320000|2022-05-24 16:55:20|157094|157004|157080.7|156990.7|157094.1|157004.1|157078.9|156988.9|28
1653411330000|2022-05-24 16:55:30|157081.8|156991.8|157035.4|156945.4|157082.4|156992.4|157002.4|156912.4|38
1653411340000|2022-05-24 16:55:40|157036|156946|157038.5|156948.5|157038.5|156948.5|157034.3|156944.3|32
1653411350000|2022-05-24 16:55:50|157038.7|156948.7|157026.7|156936.7|157039.3|156949.3|157026.5|156936.5|29
1653411360000|2022-05-24 16:56:00|157026.5|156936.5|157018.8|156928.8|157026.5|156936.5|157014.5|156924.5|30
1653411370000|2022-05-24 16:56:10|157018|156928|157017.2|156927.2|157018.8|156928.8|157009.5|156919.5|33
1653411380000|2022-05-24 16:56:20|157017.5|156927.5|157014.5|156924.5|157017.6|156927.6|157003.9|156913.9|33
1653411390000|2022-05-24 16:56:30|157011.1|156921.1|157006.8|156916.8|157012.3|156922.3|157002.8|156912.8|34
1653411400000|2022-05-24 16:56:40|157006.5|156916.5|156976.4|156886.4|157006.5|156916.5|156966.2|156876.2|22
1653411410000|2022-05-24 16:56:50|156975.3|156885.3|156972.3|156882.3|156984.8|156894.8|156968.2|156878.2|25
1653411420000|2022-05-24 16:57:00|156973.6|156883.6|156973.6|156883.6|156976.3|156886.3|156969.2|156879.2|18
1653411430000|2022-05-24 16:57:10|156973.5|156883.5|156949.7|156859.7|156982.9|156892.9|156949.7|156859.7|30
1653411440000|2022-05-24 16:57:20|156949.5|156859.5|156947.5|156857.5|156955.8|156865.8|156947.1|156857.1|28
1653411450000|2022-05-24 16:57:30|156948.5|156858.5|156953.1|156863.1|156965.2|156875.2|156945.6|156855.6|33
1653411460000|2022-05-24 16:57:40|156954.5|156864.5|156944.3|156854.3|156956.9|156866.9|156940|156850|28
1653411470000|2022-05-24 16:57:50|156941.3|156851.3|156931.9|156841.9|156942.3|156852.3|156930.1|156840.1|37
1653411480000|2022-05-24 16:58:00|156932.3|156842.3|156952.5|156862.5|156961.9|156871.9|156931.5|156841.5|37
1653411490000|2022-05-24 16:58:10|156954.8|156864.8|156949.6|156859.6|156963.6|156873.6|156941.1|156851.1|38
1653411500000|2022-05-24 16:58:20|156946.6|156856.6|156939.4|156849.4|156952.2|156862.2|156935|156845|27
1653411510000|2022-05-24 16:58:30|156942|156852|156940.7|156850.7|156942.7|156852.7|156938.9|156848.9|19
1653411520000|2022-05-24 16:58:40|156941.3|156851.3|156956.5|156866.5|156956.5|156866.5|156937.5|156847.5|27
1653411530000|2022-05-24 16:58:50|156954|156864|156956.5|156866.5|156957.9|156867.9|156949|156859|33
1653411540000|2022-05-24 16:59:00|156948.8|156858.8|156953.2|156863.2|156965.7|156875.7|156942.1|156852.1|37
1653411550000|2022-05-24 16:59:10|156954.4|156864.4|156968.5|156878.5|156970|156880|156951|156861|27
1653411560000|2022-05-24 16:59:20|156964.2|156874.2|156966.4|156876.4|156968.1|156878.1|156963.1|156873.1|26
1653411570000|2022-05-24 16:59:30|156966.6|156876.6|156961.8|156871.8|156968.5|156878.5|156960.5|156870.5|31
1653411580000|2022-05-24 16:59:40|156961.2|156871.2|156958.3|156868.3|156963.6|156873.6|156946.4|156856.4|31
1653411590000|2022-05-24 16:59:50|156950.2|156860.2|156948.3|156858.3|156956.4|156866.4|156942.9|156852.9|29
1653411600000|2022-05-24 17:00:00|156954.6|156864.6|156956.3|156866.3|156971.2|156881.2|156954.1|156864.1|37
1653411610000|2022-05-24 17:00:10|156955.6|156865.6|156950.6|156860.6|156958.4|156868.4|156949.9|156859.9|33
1653411620000|2022-05-24 17:00:20|156951.9|156861.9|156949.6|156859.6|156962.8|156872.8|156948.9|156858.9|33
1653411630000|2022-05-24 17:00:30|156950.6|156860.6|156962|156872|156968|156878|156948.9|156858.9|33
1653411640000|2022-05-24 17:00:40|156960.3|156870.3|156969.6|156879.6|156971.3|156881.3|156960.1|156870.1|29
1653411650000|2022-05-24 17:00:50|156969.9|156879.9|156962|156872|156971.2|156881.2|156958.8|156868.8|26
1653411660000|2022-05-24 17:01:00|156962.5|156872.5|156955.5|156865.5|156962.6|156872.6|156950.5|156860.5|30
1653411670000|2022-05-24 17:01:10|156956.8|156866.8|156952.3|156862.3|156959.1|156869.1|156950.4|156860.4|27
1653411680000|2022-05-24 17:01:20|156951.7|156861.7|156960.4|156870.4|156960.4|156870.4|156948|156858|30
1653411690000|2022-05-24 17:01:30|156963.6|156873.6|156954.9|156864.9|156963.6|156873.6|156950.3|156860.3|35
1653411700000|2022-05-24 17:01:40|156954.8|156864.8|156959|156869|156960.4|156870.4|156951.6|156861.6|28
1653411710000|2022-05-24 17:01:50|156956.8|156866.8|156962.3|156872.3|156964.3|156874.3|156956|156866|27
1653411720000|2022-05-24 17:02:00|156962|156872|156962.4|156872.4|156962.5|156872.5|156956.8|156866.8|28
1653411730000|2022-05-24 17:02:10|156956.9|156866.9|156962.7|156872.7|156967.3|156877.3|156939.9|156849.9|38
1653411740000|2022-05-24 17:02:20|156962.2|156872.2|156961|156871|156964.2|156874.2|156954.6|156864.6|33
1653411750000|2022-05-24 17:02:30|156964.8|156874.8|156976.9|156886.9|156984.6|156894.6|156960.8|156870.8|36
1653411760000|2022-05-24 17:02:40|156976.2|156886.2|156977.2|156887.2|156977.2|156887.2|156955.2|156865.2|33
1653411770000|2022-05-24 17:02:50|156982.7|156892.7|157037.8|156947.8|157037.8|156947.8|156976.5|156886.5|30
1653411780000|2022-05-24 17:03:00|157036.9|156946.9|157069.8|156979.8|157076.8|156986.8|157036.9|156946.9|35
1653411790000|2022-05-24 17:03:10|157068.9|156978.9|157070.6|156980.6|157083.4|156993.4|157068.9|156978.9|29
1653411800000|2022-05-24 17:03:20|157067|156977|157066.5|156976.5|157071.5|156981.5|157063.5|156973.5|27
1653411810000|2022-05-24 17:03:30|157067.3|156977.3|157067.8|156977.8|157069.9|156979.9|157064.8|156974.8|29
1653411820000|2022-05-24 17:03:40|157068|156978|157073.7|156983.7|157074.7|156984.7|157066.8|156976.8|26
1653411830000|2022-05-24 17:03:50|157074.2|156984.2|157074.6|156984.6|157080|156990|157063.3|156973.3|31
1653411840000|2022-05-24 17:04:00|157075.7|156985.7|157084.2|156994.2|157085.6|156995.6|157067.2|156977.2|32
1653411850000|2022-05-24 17:04:10|157084.7|156994.7|157095.7|157005.7|157095.7|157005.7|157084.7|156994.7|29
1653411860000|2022-05-24 17:04:20|157096.2|157006.2|157086.3|156996.3|157100.9|157010.9|157085.7|156995.7|32
1653411870000|2022-05-24 17:04:30|157085.4|156995.4|157072.3|156982.3|157086.5|156996.5|157070.3|156980.3|27
1653411880000|2022-05-24 17:04:40|157073.2|156983.2|157074.9|156984.9|157075.7|156985.7|157070.3|156980.3|30
1653411890000|2022-05-24 17:04:50|157075.4|156985.4|157074.6|156984.6|157077.9|156987.9|157073.2|156983.2|27
1653411900000|2022-05-24 17:05:00|157074.3|156984.3|157066.9|156976.9|157074.4|156984.4|157061.2|156971.2|31
1653411910000|2022-05-24 17:05:10|157066.6|156976.6|157046.9|156956.9|157068.4|156978.4|157029.9|156939.9|39
1653411920000|2022-05-24 17:05:20|157049|156959|157042.7|156952.7|157049.6|156959.6|157037.1|156947.1|33
1653411930000|2022-05-24 17:05:30|157042.4|156952.4|157042.9|156952.9|157046|156956|157034.4|156944.4|34
1653411940000|2022-05-24 17:05:40|157043.2|156953.2|157029.9|156939.9|157044.6|156954.6|157028.7|156938.7|31
1653411950000|2022-05-24 17:05:50|157030.6|156940.6|157035.7|156945.7|157035.7|156945.7|157030.6|156940.6|25
1653411960000|2022-05-24 17:06:00|157033.2|156943.2|156977.8|156887.8|157033.5|156943.5|156972.1|156882.1|30
1653411970000|2022-05-24 17:06:10|156977.7|156887.7|157003.9|156913.9|157003.9|156913.9|156972.2|156882.2|26
1653411980000|2022-05-24 17:06:20|157005.2|156915.2|156973.5|156883.5|157005.2|156915.2|156968.8|156878.8|27
1653411990000|2022-05-24 17:06:30|156974|156884|156975.4|156885.4|156975.4|156885.4|156970.6|156880.6|19
1653412000000|2022-05-24 17:06:40|156975.5|156885.5|156952.6|156862.6|156975.5|156885.5|156952.6|156862.6|18
1653412010000|2022-05-24 17:06:50|156954|156864|156966.6|156876.6|156975.4|156885.4|156946.9|156856.9|32
1653412020000|2022-05-24 17:07:00|156971.1|156881.1|156946.1|156856.1|156973.2|156883.2|156938.4|156848.4|22
1653412030000|2022-05-24 17:07:10|156948.3|156858.3|156940.6|156850.6|156953.6|156863.6|156940.5|156850.5|28
1653412040000|2022-05-24 17:07:20|156939.8|156849.8|156935.2|156845.2|156944.1|156854.1|156928.1|156838.1|28
1653412050000|2022-05-24 17:07:30|156934.3|156844.3|156931.7|156841.7|156939.5|156849.5|156929.4|156839.4|32
1653412060000|2022-05-24 17:07:40|156933.2|156843.2|156934.5|156844.5|156934.9|156844.9|156932.2|156842.2|20
1653412070000|2022-05-24 17:07:50|156934.8|156844.8|156924.8|156834.8|156934.8|156844.8|156923.5|156833.5|20
1653412080000|2022-05-24 17:08:00|156927.2|156837.2|156952.5|156862.5|156953.6|156863.6|156927.2|156837.2|26
1653412090000|2022-05-24 17:08:10|156952.4|156862.4|156948|156858|156956.5|156866.5|156947.9|156857.9|33
1653412100000|2022-05-24 17:08:20|156948.1|156858.1|156948.7|156858.7|156949.9|156859.9|156947.3|156857.3|29
1653412110000|2022-05-24 17:08:30|156948.6|156858.6|156950.8|156860.8|156951.9|156861.9|156933.6|156843.6|28
1653412120000|2022-05-24 17:08:40|156950.7|156860.7|156952.7|156862.7|156952.9|156862.9|156949.7|156859.7|21
1653412130000|2022-05-24 17:08:50|156952.9|156862.9|156962|156872|156965.1|156875.1|156952.6|156862.6|11
1653412140000|2022-05-24 17:09:00|156964.1|156874.1|156937.2|156847.2|156967.4|156877.4|156935.2|156845.2|29
1653412150000|2022-05-24 17:09:10|156937.3|156847.3|156934.9|156844.9|156937.3|156847.3|156934.5|156844.5|29
1653412160000|2022-05-24 17:09:20|156934.8|156844.8|156934.9|156844.9|156937.4|156847.4|156934.2|156844.2|14
1653412170000|2022-05-24 17:09:30|156935|156845|156936.3|156846.3|156937.1|156847.1|156934.4|156844.4|17
1653412180000|2022-05-24 17:09:40|156937.1|156847.1|156934.4|156844.4|156937.2|156847.2|156933.1|156843.1|16
1653412190000|2022-05-24 17:09:50|156934.7|156844.7|156933.1|156843.1|156934.7|156844.7|156929.7|156839.7|22
1653412200000|2022-05-24 17:10:00|156932.8|156842.8|156993.3|156903.3|156997.8|156907.8|156931.6|156841.6|33
1653412210000|2022-05-24 17:10:10|156993|156903|156985.4|156895.4|156997.1|156907.1|156981.5|156891.5|36
1653412220000|2022-05-24 17:10:20|156985.7|156895.7|156980.1|156890.1|156985.7|156895.7|156980.1|156890.1|26
1653412230000|2022-05-24 17:10:30|156979.1|156889.1|156985|156895|156986.5|156896.5|156977.2|156887.2|29
1653412240000|2022-05-24 17:10:40|156985.6|156895.6|156974.9|156884.9|156985.6|156895.6|156970.1|156880.1|30
1653412250000|2022-05-24 17:10:50|156979.2|156889.2|156970.2|156880.2|156979.2|156889.2|156969.8|156879.8|25
1653412260000|2022-05-24 17:11:00|156968.6|156878.6|156911.1|156821.1|156973.8|156883.8|156911.1|156821.1|27
1653412270000|2022-05-24 17:11:10|156910.6|156820.6|156904.8|156814.8|156911.7|156821.7|156904.8|156814.8|32
1653412280000|2022-05-24 17:11:20|156905.4|156815.4|156880.8|156790.8|156906|156816|156880.8|156790.8|25
1653412290000|2022-05-24 17:11:30|156883.6|156793.6|156895.1|156805.1|156901.6|156811.6|156882.8|156792.8|33
1653412300000|2022-05-24 17:11:40|156895.8|156805.8|156896.7|156806.7|156897.1|156807.1|156886.1|156796.1|25
1653412310000|2022-05-24 17:11:50|156895.3|156805.3|156882|156792|156895.3|156805.3|156879.6|156789.6|36
1653412320000|2022-05-24 17:12:00|156881.8|156791.8|156886|156796|156891.9|156801.9|156880|156790|34
1653412330000|2022-05-24 17:12:10|156885.8|156795.8|156912.3|156822.3|156917.4|156827.4|156882.3|156792.3|25
1653412340000|2022-05-24 17:12:20|156913.2|156823.2|156937.6|156847.6|156940.9|156850.9|156913.2|156823.2|32
1653412350000|2022-05-24 17:12:30|156935.6|156845.6|156937.8|156847.8|156958.1|156868.1|156934.5|156844.5|27
1653412360000|2022-05-24 17:12:40|156937.3|156847.3|156936.2|156846.2|156938.2|156848.2|156936.1|156846.1|11
1653412370000|2022-05-24 17:12:50|156937.4|156847.4|156942.8|156852.8|156943|156853|156936.4|156846.4|22
1653412380000|2022-05-24 17:13:00|156942.9|156852.9|156931.8|156841.8|156942.9|156852.9|156931.3|156841.3|32
1653412390000|2022-05-24 17:13:10|156930.9|156840.9|156939.1|156849.1|156940.8|156850.8|156928.9|156838.9|32
1653412400000|2022-05-24 17:13:20|156937.6|156847.6|156930.5|156840.5|156937.6|156847.6|156928.1|156838.1|20
1653412410000|2022-05-24 17:13:30|156933.8|156843.8|156921.3|156831.3|156933.8|156843.8|156920.9|156830.9|29
1653412420000|2022-05-24 17:13:40|156921.5|156831.5|156922.6|156832.6|156922.8|156832.8|156920.8|156830.8|22
1653412430000|2022-05-24 17:13:50|156922.8|156832.8|156921.5|156831.5|156923.9|156833.9|156920.9|156830.9|16
1653412440000|2022-05-24 17:14:00|156922.7|156832.7|156922.3|156832.3|156923.1|156833.1|156922.3|156832.3|12
1653412450000|2022-05-24 17:14:10|156925.6|156835.6|156884.1|156794.1|156929|156839|156881.2|156791.2|25
1653412460000|2022-05-24 17:14:20|156883.7|156793.7|156877.2|156787.2|156884.1|156794.1|156874.9|156784.9|26
1653412470000|2022-05-24 17:14:30|156877.1|156787.1|156878.3|156788.3|156886.3|156796.3|156875.5|156785.5|20
1653412480000|2022-05-24 17:14:40|156880.1|156790.1|156876|156786|156881|156791|156875.1|156785.1|22
1653412490000|2022-05-24 17:14:50|156875.8|156785.8|156874.9|156784.9|156875.8|156785.8|156874.9|156784.9|8
1653412500000|2022-05-24 17:15:00|156875.5|156785.5|156883.3|156793.3|156891.9|156801.9|156875.5|156785.5|28
1653412510000|2022-05-24 17:15:10|156878.7|156788.7|156879.8|156789.8|156883.3|156793.3|156878.6|156788.6|17
1653412520000|2022-05-24 17:15:20|156880.1|156790.1|156885.2|156795.2|156893.6|156803.6|156877.2|156787.2|23
1653412530000|2022-05-24 17:15:30|156885.3|156795.3|156883|156793|156886.3|156796.3|156880.7|156790.7|19
1653412540000|2022-05-24 17:15:40|156883.1|156793.1|156881.7|156791.7|156883.8|156793.8|156881.5|156791.5|16
1653412550000|2022-05-24 17:15:50|156883.2|156793.2|156881|156791|156883.2|156793.2|156880.5|156790.5|10
1653412560000|2022-05-24 17:16:00|156880.9|156790.9|156886.5|156796.5|156892.5|156802.5|156880.8|156790.8|17
1653412570000|2022-05-24 17:16:10|156886.6|156796.6|156892.9|156802.9|156895.6|156805.6|156885.8|156795.8|28
1653412580000|2022-05-24 17:16:20|156891.7|156801.7|156932.7|156842.7|156932.7|156842.7|156891.1|156801.1|27
1653412590000|2022-05-24 17:16:30|156934.7|156844.7|156933.6|156843.6|156934.9|156844.9|156932.1|156842.1|22
1653412600000|2022-05-24 17:16:40|156933.8|156843.8|156922.3|156832.3|156934.5|156844.5|156921.9|156831.9|26
1653412610000|2022-05-24 17:16:50|156926.5|156836.5|156919.9|156829.9|156926.8|156836.8|156918.5|156828.5|27
1653412620000|2022-05-24 17:17:00|156919.8|156829.8|156917.5|156827.5|156932.5|156842.5|156912.9|156822.9|25
1653412630000|2022-05-24 17:17:10|156921.9|156831.9|156912|156822|156921.9|156831.9|156910|156820|22
1653412640000|2022-05-24 17:17:20|156913.9|156823.9|156888.6|156798.6|156915.7|156825.7|156886.5|156796.5|23
1653412650000|2022-05-24 17:17:30|156888.4|156798.4|156879.2|156789.2|156890.1|156800.1|156876.4|156786.4|29
1653412660000|2022-05-24 17:17:40|156879.3|156789.3|156885|156795|156887.9|156797.9|156876.4|156786.4|22
1653412670000|2022-05-24 17:17:50|156884.8|156794.8|156884|156794|156887.3|156797.3|156882|156792|20
1653412680000|2022-05-24 17:18:00|156884.2|156794.2|156880.6|156790.6|156886.5|156796.5|156876.6|156786.6|29
1653412690000|2022-05-24 17:18:10|156878.2|156788.2|156867.2|156777.2|156882.6|156792.6|156866.3|156776.3|29
1653412700000|2022-05-24 17:18:20|156871.2|156781.2|156881.9|156791.9|156884.5|156794.5|156867.7|156777.7|32
1653412710000|2022-05-24 17:18:30|156881.6|156791.6|156876.3|156786.3|156884.8|156794.8|156874.7|156784.7|23
1653412720000|2022-05-24 17:18:40|156876.9|156786.9|156877.1|156787.1|156883.3|156793.3|156871.5|156781.5|30
1653412730000|2022-05-24 17:18:50|156878.7|156788.7|156878.8|156788.8|156880.8|156790.8|156873|156783|28
1653412740000|2022-05-24 17:19:00|156878.7|156788.7|156880.2|156790.2|156883|156793|156875.5|156785.5|26
1653412750000|2022-05-24 17:19:10|156879.8|156789.8|156879.6|156789.6|156885.4|156795.4|156876.5|156786.5|25
1653412760000|2022-05-24 17:19:20|156875.9|156785.9|156877.8|156787.8|156881.8|156791.8|156873.9|156783.9|27
1653412770000|2022-05-24 17:19:30|156883.4|156793.4|156875.9|156785.9|156883.4|156793.4|156873.7|156783.7|31
1653412780000|2022-05-24 17:19:40|156872.9|156782.9|156883.2|156793.2|156888.5|156798.5|156872.9|156782.9|30
1653412790000|2022-05-24 17:19:50|156881|156791|156882.7|156792.7|156884|156794|156879.1|156789.1|23
1653412800000|2022-05-24 17:20:00|156883.2|156793.2|156876.4|156786.4|156884.1|156794.1|156876.4|156786.4|26
1653412810000|2022-05-24 17:20:10|156876.6|156786.6|156879.1|156789.1|156888.4|156798.4|156876|156786|31
1653412820000|2022-05-24 17:20:20|156876.7|156786.7|156883|156793|156891.6|156801.6|156876.7|156786.7|34
1653412830000|2022-05-24 17:20:30|156880.9|156790.9|156883.1|156793.1|156886|156796|156880.9|156790.9|32
1653412840000|2022-05-24 17:20:40|156883.5|156793.5|156878.9|156788.9|156883.5|156793.5|156875.7|156785.7|27
1653412850000|2022-05-24 17:20:50|156879.8|156789.8|156887.9|156797.9|156892.4|156802.4|156874.8|156784.8|23
1653412860000|2022-05-24 17:21:00|156889.9|156799.9|156883.3|156793.3|156889.9|156799.9|156875|156785|36
1653412870000|2022-05-24 17:21:10|156883.9|156793.9|156879|156789|156885|156795|156877.9|156787.9|25
1653412880000|2022-05-24 17:21:20|156876.2|156786.2|156881|156791|156884.9|156794.9|156876.2|156786.2|21
1653412890000|2022-05-24 17:21:30|156880.7|156790.7|156887.1|156797.1|156888|156798|156880.7|156790.7|29
1653412900000|2022-05-24 17:21:40|156888.5|156798.5|156895.2|156805.2|156905|156815|156886.4|156796.4|32
1653412910000|2022-05-24 17:21:50|156899.2|156809.2|156930.4|156840.4|156943.8|156853.8|156898.8|156808.8|34
1653412920000|2022-05-24 17:22:00|156932.9|156842.9|156938.4|156848.4|156941.7|156851.7|156928.1|156838.1|35
1653412930000|2022-05-24 17:22:10|156943.6|156853.6|156939.9|156849.9|156945.6|156855.6|156932.5|156842.5|34
1653412940000|2022-05-24 17:22:20|156942.8|156852.8|156944.6|156854.6|156956.6|156866.6|156942.6|156852.6|35
1653412950000|2022-05-24 17:22:30|156945.1|156855.1|156949.1|156859.1|156951.5|156861.5|156936.1|156846.1|33
1653412960000|2022-05-24 17:22:40|156948.9|156858.9|156946.6|156856.6|156953.7|156863.7|156940.3|156850.3|32
1653412970000|2022-05-24 17:22:50|156955.8|156865.8|156988.2|156898.2|156988.5|156898.5|156955.8|156865.8|20
1653412980000|2022-05-24 17:23:00|156987.8|156897.8|156991.7|156901.7|156992.1|156902.1|156987.8|156897.8|7
1653412990000|2022-05-24 17:23:10|156990.3|156900.3|156980.2|156890.2|156990.3|156900.3|156975.4|156885.4|25
1653413000000|2022-05-24 17:23:20|156982.5|156892.5|156969.8|156879.8|156982.5|156892.5|156969.2|156879.2|26
1653413010000|2022-05-24 17:23:30|156968.9|156878.9|156974.2|156884.2|156977|156887|156968.9|156878.9|22
1653413020000|2022-05-24 17:23:40|156972.7|156882.7|156971.2|156881.2|156974.8|156884.8|156965.8|156875.8|26
1653413030000|2022-05-24 17:23:50|156970.2|156880.2|156968|156878|156978.3|156888.3|156967.2|156877.2|20
1653413040000|2022-05-24 17:24:00|156968.5|156878.5|156980.3|156890.3|156980.3|156890.3|156966.5|156876.5|20
1653413050000|2022-05-24 17:24:10|156979.6|156889.6|156981.6|156891.6|156982.9|156892.9|156976.8|156886.8|20
1653413060000|2022-05-24 17:24:20|156980.6|156890.6|156979.7|156889.7|156984.1|156894.1|156979.7|156889.7|15
1653413070000|2022-05-24 17:24:30|156980.7|156890.7|156982.2|156892.2|156982.2|156892.2|156979.6|156889.6|12
1653413080000|2022-05-24 17:24:40|156982|156892|156982.5|156892.5|156985.3|156895.3|156976.3|156886.3|15
1653413090000|2022-05-24 17:24:50|156987.2|156897.2|156987|156897|156988.5|156898.5|156974.4|156884.4|13
1653413100000|2022-05-24 17:25:00|156988.2|156898.2|157009.1|156919.1|157019.2|156929.2|156985.5|156895.5|35
1653413110000|2022-05-24 17:25:10|157009.8|156919.8|157002.6|156912.6|157013.3|156923.3|156995.4|156905.4|32
1653413120000|2022-05-24 17:25:20|157003.3|156913.3|156998.3|156908.3|157003.3|156913.3|156997.2|156907.2|23
1653413130000|2022-05-24 17:25:30|156998.4|156908.4|156997.6|156907.6|157003.1|156913.1|156996.5|156906.5|15
1653413140000|2022-05-24 17:25:40|156998.4|156908.4|156997|156907|156998.5|156908.5|156989.8|156899.8|22
1653413150000|2022-05-24 17:25:50|156998.1|156908.1|156998.4|156908.4|156998.4|156908.4|156993.6|156903.6|18
1653413160000|2022-05-24 17:26:00|156997.1|156907.1|156991.5|156901.5|156999.2|156909.2|156991.5|156901.5|16
1653413170000|2022-05-24 17:26:10|156990.3|156900.3|156973.7|156883.7|156990.3|156900.3|156968.8|156878.8|29
1653413180000|2022-05-24 17:26:20|156974|156884|156972.6|156882.6|156978.3|156888.3|156972.6|156882.6|18
1653413190000|2022-05-24 17:26:30|156971.6|156881.6|156942.4|156852.4|156972.7|156882.7|156937.3|156847.3|27
1653413200000|2022-05-24 17:26:40|156942.9|156852.9|156933.6|156843.6|156942.9|156852.9|156925.6|156835.6|21
1653413210000|2022-05-24 17:26:50|156933.4|156843.4|156930.8|156840.8|156944.1|156854.1|156923.2|156833.2|34
1653413220000|2022-05-24 17:27:00|156928.6|156838.6|156945.3|156855.3|156950.6|156860.6|156928.2|156838.2|31
1653413230000|2022-05-24 17:27:10|156944.7|156854.7|156943.2|156853.2|156949.1|156859.1|156941.5|156851.5|20
1653413240000|2022-05-24 17:27:20|156943.5|156853.5|156939.6|156849.6|156944.3|156854.3|156932.8|156842.8|25
1653413250000|2022-05-24 17:27:30|156939.4|156849.4|156940.6|156850.6|156942.2|156852.2|156939.1|156849.1|18
1653413260000|2022-05-24 17:27:40|156940.7|156850.7|156940.1|156850.1|156940.9|156850.9|156938|156848|15
1653413270000|2022-05-24 17:27:50|156940|156850|156941|156851|156944.9|156854.9|156939.9|156849.9|24
1653413280000|2022-05-24 17:28:00|156940.4|156850.4|156941.8|156851.8|156941.8|156851.8|156938.2|156848.2|17
1653413290000|2022-05-24 17:28:10|156940.5|156850.5|156938.9|156848.9|156941.5|156851.5|156938.3|156848.3|20
1653413300000|2022-05-24 17:28:20|156939|156849|156937.5|156847.5|156943.1|156853.1|156933.9|156843.9|17
1653413310000|2022-05-24 17:28:30|156940.8|156850.8|156940.3|156850.3|156940.8|156850.8|156939.4|156849.4|10
1653413320000|2022-05-24 17:28:40|156940.4|156850.4|156938.9|156848.9|156940.4|156850.4|156937.6|156847.6|15
1653413330000|2022-05-24 17:28:50|156936.9|156846.9|156939.6|156849.6|156939.6|156849.6|156936.3|156846.3|8
1653413340000|2022-05-24 17:29:00|156936.5|156846.5|156935.1|156845.1|156939.1|156849.1|156935.1|156845.1|17
1653413350000|2022-05-24 17:29:10|156936.9|156846.9|156938.3|156848.3|156938.8|156848.8|156936.9|156846.9|11
1653413360000|2022-05-24 17:29:20|156938.8|156848.8|156937.9|156847.9|156939|156849|156937.6|156847.6|12
1653413370000|2022-05-24 17:29:30|156937.1|156847.1|156939.4|156849.4|156940|156850|156937.1|156847.1|11
1653413380000|2022-05-24 17:29:40|156939.5|156849.5|156936.3|156846.3|156939.8|156849.8|156935.1|156845.1|11
1653413390000|2022-05-24 17:29:50|156936.8|156846.8|156936.2|156846.2|156937.7|156847.7|156932.7|156842.7|12
1653413400000|2022-05-24 17:30:00|156937.1|156847.1|156937.8|156847.8|156942|156852|156933.5|156843.5|16
1653413410000|2022-05-24 17:30:10|156938.8|156848.8|156939.1|156849.1|156939.1|156849.1|156938|156848|6
1653413420000|2022-05-24 17:30:20|156939|156849|156939.1|156849.1|156939.5|156849.5|156938.1|156848.1|9
1653413430000|2022-05-24 17:30:30|156936.5|156846.5|156940.8|156850.8|156940.8|156850.8|156936.5|156846.5|7
1653413440000|2022-05-24 17:30:40|156943.5|156853.5|156946.6|156856.6|156951|156861|156942.1|156852.1|19
1653413450000|2022-05-24 17:30:50|156946.8|156856.8|156957|156867|156957.1|156867.1|156943.2|156853.2|17
1653413460000|2022-05-24 17:31:00|156959.2|156869.2|156959|156869|156961.1|156871.1|156955|156865|17
1653413470000|2022-05-24 17:31:10|156959.5|156869.5|156960.1|156870.1|156960.6|156870.6|156958.5|156868.5|13
1653413480000|2022-05-24 17:31:20|156960.3|156870.3|156984|156894|156992.3|156902.3|156960.3|156870.3|28
1653413490000|2022-05-24 17:31:30|156982|156892|156986.1|156896.1|156988.1|156898.1|156982|156892|18
1653413500000|2022-05-24 17:31:40|156986.3|156896.3|157009.8|156919.8|157011.9|156921.9|156982.2|156892.2|26
1653413510000|2022-05-24 17:31:50|157009.4|156919.4|157012.8|156922.8|157012.8|156922.8|157009|156919|14
1653413520000|2022-05-24 17:32:00|157011.4|156921.4|157015.1|156925.1|157015.1|156925.1|157010.9|156920.9|12
1653413530000|2022-05-24 17:32:10|157014.7|156924.7|157011|156921|157015.9|156925.9|157011|156921|12
1653413540000|2022-05-24 17:32:20|157010.4|156920.4|157010.5|156920.5|157011|156921|157007.2|156917.2|16
1653413550000|2022-05-24 17:32:30|157010.7|156920.7|157009.3|156919.3|157010.7|156920.7|157008.8|156918.8|9
1653413560000|2022-05-24 17:32:40|157009|156919|157008.3|156918.3|157009.1|156919.1|157005.6|156915.6|9
1653413570000|2022-05-24 17:32:50|157008.6|156918.6|157011|156921|157021.9|156931.9|157005.6|156915.6|12
1653413580000|2022-05-24 17:33:00|156998.5|156908.5|157014.3|156924.3|157014.7|156924.7|156998.5|156908.5|18
1653413590000|2022-05-24 17:33:10|157014.2|156924.2|157017.1|156927.1|157025.9|156935.9|157014.2|156924.2|25
1653413600000|2022-05-24 17:33:20|157016.9|156926.9|157013|156923|157017.5|156927.5|157012.7|156922.7|19
1653413610000|2022-05-24 17:33:30|157013.1|156923.1|157012.1|156922.1|157013.8|156923.8|157011.1|156921.1|18
1653413620000|2022-05-24 17:33:40|157012|156922|157015.7|156925.7|157015.7|156925.7|157012|156922|9
1653413630000|2022-05-24 17:33:50|157015.4|156925.4|157013.3|156923.3|157015.4|156925.4|157012.9|156922.9|6
1653413640000|2022-05-24 17:34:00|157012.7|156922.7|157014.7|156924.7|157014.7|156924.7|157012.7|156922.7|7
1653413650000|2022-05-24 17:34:10|157014.9|156924.9|157015.2|156925.2|157015.2|156925.2|157011.6|156921.6|9
1653413660000|2022-05-24 17:34:20|157015.5|156925.5|157011.4|156921.4|157015.5|156925.5|157010.7|156920.7|9
1653413670000|2022-05-24 17:34:30|157011.1|156921.1|157012.2|156922.2|157012.8|156922.8|157010.7|156920.7|11
1653413680000|2022-05-24 17:34:40|157012.5|156922.5|157013.4|156923.4|157013.7|156923.7|157012.5|156922.5|9
1653413690000|2022-05-24 17:34:50|157013.1|156923.1|157011.2|156921.2|157013.4|156923.4|157011.2|156921.2|6
1653413700000|2022-05-24 17:35:00|157011.1|156921.1|157010.7|156920.7|157011.1|156921.1|157006.9|156916.9|11
1653413710000|2022-05-24 17:35:10|157011.5|156921.5|157012.6|156922.6|157014|156924|157011.5|156921.5|5
1653413720000|2022-05-24 17:35:20|157013.3|156923.3|157011.8|156921.8|157018.6|156928.6|157011.8|156921.8|6
1653413730000|2022-05-24 17:35:30|157011.7|156921.7|157011.3|156921.3|157016|156926|157011.3|156921.3|9
1653413740000|2022-05-24 17:35:40|157012.8|156922.8|157012.1|156922.1|157012.9|156922.9|157011.7|156921.7|10
1653413750000|2022-05-24 17:35:50|157012.3|156922.3|157014.2|156924.2|157014.5|156924.5|157012.1|156922.1|6
1653413760000|2022-05-24 17:36:00|157013.1|156923.1|157009.7|156919.7|157015.9|156925.9|157008.5|156918.5|11
1653413770000|2022-05-24 17:36:10|157010|156920|157016.2|156926.2|157018.1|156928.1|157008.6|156918.6|16
1653413780000|2022-05-24 17:36:20|157016.1|156926.1|156998|156908|157016.1|156926.1|156994.8|156904.8|21
1653413790000|2022-05-24 17:36:30|156996.1|156906.1|156992.6|156902.6|156998.6|156908.6|156992.6|156902.6|23
1653413800000|2022-05-24 17:36:40|156992.9|156902.9|156990.7|156900.7|156993.1|156903.1|156990.1|156900.1|18
1653413810000|2022-05-24 17:36:50|156992.3|156902.3|156973.6|156883.6|156992.3|156902.3|156970.2|156880.2|29
1653413820000|2022-05-24 17:37:00|156975.3|156885.3|156976.6|156886.6|156978.7|156888.7|156973.8|156883.8|16
1653413830000|2022-05-24 17:37:10|156976.8|156886.8|156976.5|156886.5|156979|156889|156975.5|156885.5|23
1653413840000|2022-05-24 17:37:20|156976.2|156886.2|156974.9|156884.9|156979.4|156889.4|156972.9|156882.9|15
1653413850000|2022-05-24 17:37:30|156980.8|156890.8|156980.8|156890.8|156981.9|156891.9|156979|156889|15
1653413860000|2022-05-24 17:37:40|156981.1|156891.1|156982.2|156892.2|156982.2|156892.2|156981.1|156891.1|6
1653413870000|2022-05-24 17:37:50|156981.2|156891.2|156983.2|156893.2|156983.8|156893.8|156977.8|156887.8|11
1653413880000|2022-05-24 17:38:00|156983.5|156893.5|156972.4|156882.4|156984.4|156894.4|156968.9|156878.9|22
1653413890000|2022-05-24 17:38:10|156973|156883|156976.9|156886.9|156978.4|156888.4|156967.3|156877.3|18
1653413900000|2022-05-24 17:38:20|156978|156888|156976.4|156886.4|156978|156888|156975.5|156885.5|19
1653413910000|2022-05-24 17:38:30|156976.7|156886.7|156941.7|156851.7|156977.4|156887.4|156935.9|156845.9|26
1653413920000|2022-05-24 17:38:40|156942.1|156852.1|156934.7|156844.7|156942.1|156852.1|156931.5|156841.5|28
1653413930000|2022-05-24 17:38:50|156934.6|156844.6|156934.9|156844.9|156938.5|156848.5|156933.2|156843.2|26
1653413940000|2022-05-24 17:39:00|156934.6|156844.6|156928.6|156838.6|156934.6|156844.6|156927.5|156837.5|21
1653413950000|2022-05-24 17:39:10|156925.8|156835.8|156932.6|156842.6|156933|156843|156925.8|156835.8|22
1653413960000|2022-05-24 17:39:20|156932.4|156842.4|156934.4|156844.4|156934.4|156844.4|156930.9|156840.9|13
1653413970000|2022-05-24 17:39:30|156925.1|156835.1|156927.7|156837.7|156931.8|156841.8|156925.1|156835.1|14
1653413980000|2022-05-24 17:39:40|156927.4|156837.4|156929.1|156839.1|156930.2|156840.2|156925.8|156835.8|15
1653413990000|2022-05-24 17:39:50|156929.8|156839.8|156925|156835|156930|156840|156924.3|156834.3|11
1653414000000|2022-05-24 17:40:00|156925.3|156835.3|156923.5|156833.5|156926.5|156836.5|156922.2|156832.2|14
1653414010000|2022-05-24 17:40:10|156923.1|156833.1|156914.3|156824.3|156925.2|156835.2|156911.8|156821.8|25
1653414020000|2022-05-24 17:40:20|156909.5|156819.5|156878.9|156788.9|156910.3|156820.3|156869.4|156779.4|25
1653414030000|2022-05-24 17:40:30|156879.2|156789.2|156867.6|156777.6|156881.2|156791.2|156867.6|156777.6|23
1653414040000|2022-05-24 17:40:40|156859.9|156769.9|156759.5|156669.5|156861.2|156771.2|156749.3|156659.3|37
1653414050000|2022-05-24 17:40:50|156760.6|156670.6|156755.4|156665.4|156763.1|156673.1|156749.1|156659.1|28
1653414060000|2022-05-24 17:41:00|156755.5|156665.5|156751.3|156661.3|156756.1|156666.1|156749.9|156659.9|16
1653414070000|2022-05-24 17:41:10|156750.5|156660.5|156756.5|156666.5|156756.5|156666.5|156747|156657|20
1653414080000|2022-05-24 17:41:20|156748.1|156658.1|156751.8|156661.8|156756.7|156666.7|156740.8|156650.8|30
1653414090000|2022-05-24 17:41:30|156751.7|156661.7|156742.8|156652.8|156751.7|156661.7|156741.7|156651.7|19
1653414100000|2022-05-24 17:41:40|156741.2|156651.2|156743.1|156653.1|156748.3|156658.3|156737|156647|21
1653414110000|2022-05-24 17:41:50|156752.2|156662.2|156755.4|156665.4|156755.6|156665.6|156746.1|156656.1|12
1653414120000|2022-05-24 17:42:00|156755|156665|156756.4|156666.4|156757.3|156667.3|156748.1|156658.1|21
1653414130000|2022-05-24 17:42:10|156753.5|156663.5|156762.6|156672.6|156767.4|156677.4|156753.5|156663.5|33
1653414140000|2022-05-24 17:42:20|156760.2|156670.2|156765.2|156675.2|156767.7|156677.7|156757.6|156667.6|22
1653414150000|2022-05-24 17:42:30|156765.8|156675.8|156766.4|156676.4|156767.5|156677.5|156762.7|156672.7|14
1653414160000|2022-05-24 17:42:40|156765.2|156675.2|156760.2|156670.2|156767.4|156677.4|156753.1|156663.1|25
1653414170000|2022-05-24 17:42:50|156760.3|156670.3|156760.1|156670.1|156763.9|156673.9|156758.9|156668.9|19
1653414180000|2022-05-24 17:43:00|156758.9|156668.9|156792.2|156702.2|156800|156710|156756.7|156666.7|33
1653414190000|2022-05-24 17:43:10|156792|156702|156774.2|156684.2|156797.9|156707.9|156770.6|156680.6|32
1653414200000|2022-05-24 17:43:20|156778.4|156688.4|156771|156681|156783.3|156693.3|156769.9|156679.9|21
1653414210000|2022-05-24 17:43:30|156772.7|156682.7|156752.8|156662.8|156778.1|156688.1|156752.8|156662.8|23
1653414220000|2022-05-24 17:43:40|156758.2|156668.2|156744|156654|156760.7|156670.7|156740.2|156650.2|27
1653414230000|2022-05-24 17:43:50|156742.7|156652.7|156739.5|156649.5|156745.2|156655.2|156731|156641|17
1653414240000|2022-05-24 17:44:00|156728.6|156638.6|156739.6|156649.6|156754.1|156664.1|156728.6|156638.6|31
1653414250000|2022-05-24 17:44:10|156739.4|156649.4|156747.6|156657.6|156748|156658|156736.8|156646.8|24
1653414260000|2022-05-24 17:44:20|156747.5|156657.5|156748.8|156658.8|156751|156661|156746.1|156656.1|23
1653414270000|2022-05-24 17:44:30|156749.1|156659.1|156745.5|156655.5|156752.5|156662.5|156745.2|156655.2|15
1653414280000|2022-05-24 17:44:40|156745.9|156655.9|156746.9|156656.9|156747.4|156657.4|156742.5|156652.5|15
1653414290000|2022-05-24 17:44:50|156747.1|156657.1|156747.2|156657.2|156747.9|156657.9|156744.7|156654.7|15
1653414300000|2022-05-24 17:45:00|156743.7|156653.7|156748.1|156658.1|156748.1|156658.1|156738.3|156648.3|18
1653414310000|2022-05-24 17:45:10|156747.7|156657.7|156746.6|156656.6|156754.3|156664.3|156745|156655|20
1653414320000|2022-05-24 17:45:20|156745.7|156655.7|156752.2|156662.2|156758.6|156668.6|156745.7|156655.7|17
1653414330000|2022-05-24 17:45:30|156753.1|156663.1|156749.9|156659.9|156753.5|156663.5|156749.9|156659.9|21
1653414340000|2022-05-24 17:45:40|156750.8|156660.8|156759.2|156669.2|156759.6|156669.6|156725.8|156635.8|32
1653414350000|2022-05-24 17:45:50|156757.1|156667.1|156755.3|156665.3|156763.1|156673.1|156755.3|156665.3|18
1653414360000|2022-05-24 17:46:00|156754.8|156664.8|156737.6|156647.6|156754.8|156664.8|156730|156640|27
1653414370000|2022-05-24 17:46:10|156730.1|156640.1|156691.5|156601.5|156733.3|156643.3|156677.2|156587.2|31
1653414380000|2022-05-24 17:46:20|156685.6|156595.6|156675|156585|156690.1|156600.1|156670.2|156580.2|27
1653414390000|2022-05-24 17:46:30|156673.9|156583.9|156707.3|156617.3|156711.8|156621.8|156670.9|156580.9|33
1653414400000|2022-05-24 17:46:40|156707.4|156617.4|156705.2|156615.2|156707.7|156617.7|156701.8|156611.8|26
1653414410000|2022-05-24 17:46:50|156705.5|156615.5|156702.4|156612.4|156706.3|156616.3|156701.4|156611.4|18
1653414420000|2022-05-24 17:47:00|156702.6|156612.6|156704.4|156614.4|156707.3|156617.3|156702.6|156612.6|24
1653414430000|2022-05-24 17:47:10|156704.7|156614.7|156702.4|156612.4|156705.5|156615.5|156701.4|156611.4|21
1653414440000|2022-05-24 17:47:20|156701.3|156611.3|156703.6|156613.6|156705.8|156615.8|156697.2|156607.2|33
1653414450000|2022-05-24 17:47:30|156703.4|156613.4|156701.5|156611.5|156703.9|156613.9|156701.3|156611.3|19
1653414460000|2022-05-24 17:47:40|156701.9|156611.9|156765.2|156675.2|156767|156677|156701.9|156611.9|33
1653414470000|2022-05-24 17:47:50|156766.2|156676.2|156758.8|156668.8|156766.2|156676.2|156758.1|156668.1|29
1653414480000|2022-05-24 17:48:00|156759.1|156669.1|156747.7|156657.7|156760.2|156670.2|156746.2|156656.2|26
1653414490000|2022-05-24 17:48:10|156748|156658|156759.1|156669.1|156769.2|156679.2|156748|156658|32
1653414500000|2022-05-24 17:48:20|156759.3|156669.3|156756.9|156666.9|156759.3|156669.3|156739.4|156649.4|29
1653414510000|2022-05-24 17:48:30|156753.7|156663.7|156751.7|156661.7|156755.7|156665.7|156750.7|156660.7|34
1653414520000|2022-05-24 17:48:40|156748.9|156658.9|156747.4|156657.4|156749.9|156659.9|156743.5|156653.5|25
1653414530000|2022-05-24 17:48:50|156747.2|156657.2|156742.2|156652.2|156747.5|156657.5|156740.9|156650.9|21
1653414540000|2022-05-24 17:49:00|156742.4|156652.4|156747.3|156657.3|156751.1|156661.1|156740.2|156650.2|31
1653414550000|2022-05-24 17:49:10|156746.7|156656.7|156749.3|156659.3|156750|156660|156746.7|156656.7|21
1653414560000|2022-05-24 17:49:20|156748.9|156658.9|156745.9|156655.9|156749.4|156659.4|156744.9|156654.9|23
1653414570000|2022-05-24 17:49:30|156746|156656|156737.7|156647.7|156746.2|156656.2|156731.5|156641.5|27
1653414580000|2022-05-24 17:49:40|156738.9|156648.9|156746.9|156656.9|156746.9|156656.9|156728.1|156638.1|29
1653414590000|2022-05-24 17:49:50|156745|156655|156737.9|156647.9|156751.7|156661.7|156737.9|156647.9|30
1653414600000|2022-05-24 17:50:00|156736.6|156646.6|156741.2|156651.2|156742.3|156652.3|156725.7|156635.7|30
1653414610000|2022-05-24 17:50:10|156741|156651|156742.2|156652.2|156742.9|156652.9|156740.4|156650.4|17
1653414620000|2022-05-24 17:50:20|156741.1|156651.1|156744.7|156654.7|156749.2|156659.2|156741.1|156651.1|18
1653414630000|2022-05-24 17:50:30|156744.3|156654.3|156748|156658|156750.2|156660.2|156744.3|156654.3|25
1653414640000|2022-05-24 17:50:40|156748.4|156658.4|156746.7|156656.7|156748.8|156658.8|156746.7|156656.7|17
1653414650000|2022-05-24 17:50:50|156746.6|156656.6|156741.5|156651.5|156748|156658|156739.6|156649.6|24
1653414660000|2022-05-24 17:51:00|156741.2|156651.2|156736.4|156646.4|156741.4|156651.4|156733.1|156643.1|35
1653414670000|2022-05-24 17:51:10|156736.2|156646.2|156740.8|156650.8|156740.8|156650.8|156733.3|156643.3|26
1653414680000|2022-05-24 17:51:20|156740.9|156650.9|156742.2|156652.2|156742.6|156652.6|156740.9|156650.9|20
1653414690000|2022-05-24 17:51:30|156742.1|156652.1|156743.9|156653.9|156746|156656|156738.6|156648.6|29
1653414700000|2022-05-24 17:51:40|156744.2|156654.2|156747.5|156657.5|156748.1|156658.1|156742.6|156652.6|24
1653414710000|2022-05-24 17:51:50|156749.4|156659.4|156749.9|156659.9|156750.8|156660.8|156748.4|156658.4|25
1653414720000|2022-05-24 17:52:00|156750|156660|156748.7|156658.7|156750|156660|156747.6|156657.6|13
1653414730000|2022-05-24 17:52:10|156748.6|156658.6|156747.9|156657.9|156749.2|156659.2|156746.8|156656.8|16
1653414740000|2022-05-24 17:52:20|156748|156658|156747.6|156657.6|156753.3|156663.3|156747.6|156657.6|20
1653414750000|2022-05-24 17:52:30|156746.5|156656.5|156746.2|156656.2|156749.2|156659.2|156743.7|156653.7|27
1653414760000|2022-05-24 17:52:40|156746.5|156656.5|156692.4|156602.4|156746.8|156656.8|156691.4|156601.4|32
1653414770000|2022-05-24 17:52:50|156693.2|156603.2|156689.4|156599.4|156695.6|156605.6|156686.5|156596.5|26
1653414780000|2022-05-24 17:53:00|156689.5|156599.5|156689.1|156599.1|156690|156600|156683.2|156593.2|27
1653414790000|2022-05-24 17:53:10|156690.4|156600.4|156675.4|156585.4|156693.5|156603.5|156675.4|156585.4|33
1653414800000|2022-05-24 17:53:20|156673.9|156583.9|156677.6|156587.6|156681.1|156591.1|156673.9|156583.9|25
1653414810000|2022-05-24 17:53:30|156678.3|156588.3|156671.4|156581.4|156678.6|156588.6|156658.3|156568.3|34
1653414820000|2022-05-24 17:53:40|156671.1|156581.1|156666.1|156576.1|156671.1|156581.1|156664.2|156574.2|25
1653414830000|2022-05-24 17:53:50|156665.3|156575.3|156646.8|156556.8|156667.1|156577.1|156644.3|156554.3|28
1653414840000|2022-05-24 17:54:00|156648.5|156558.5|156651.4|156561.4|156655.3|156565.3|156647.8|156557.8|28
1653414850000|2022-05-24 17:54:10|156651.3|156561.3|156648|156558|156652.4|156562.4|156646.5|156556.5|23
1653414860000|2022-05-24 17:54:20|156649.1|156559.1|156660.1|156570.1|156671|156581|156648.1|156558.1|31
1653414870000|2022-05-24 17:54:30|156664.6|156574.6|156677.3|156587.3|156679.4|156589.4|156664.6|156574.6|33
1653414880000|2022-05-24 17:54:40|156679.9|156589.9|156680.7|156590.7|156681.4|156591.4|156677.5|156587.5|18
1653414890000|2022-05-24 17:54:50|156680.4|156590.4|156690.6|156600.6|156698.3|156608.3|156680.4|156590.4|33
1653414900000|2022-05-24 17:55:00|156690.5|156600.5|156690.7|156600.7|156693.2|156603.2|156689.6|156599.6|27
1653414910000|2022-05-24 17:55:10|156693.3|156603.3|156690.1|156600.1|156693.3|156603.3|156688.9|156598.9|24
1653414920000|2022-05-24 17:55:20|156689.9|156599.9|156692.1|156602.1|156692.1|156602.1|156688.5|156598.5|17
1653414930000|2022-05-24 17:55:30|156692.3|156602.3|156690.9|156600.9|156698.3|156608.3|156690.9|156600.9|34
1653414940000|2022-05-24 17:55:40|156691.3|156601.3|156680.2|156590.2|156692.1|156602.1|156680.2|156590.2|28
1653414950000|2022-05-24 17:55:50|156680.3|156590.3|156675.8|156585.8|156682.9|156592.9|156674.6|156584.6|31
1653414960000|2022-05-24 17:56:00|156676.6|156586.6|156676|156586|156677.4|156587.4|156673.1|156583.1|26
1653414970000|2022-05-24 17:56:10|156676.6|156586.6|156677.9|156587.9|156677.9|156587.9|156674.3|156584.3|12
1653414980000|2022-05-24 17:56:20|156677.8|156587.8|156677.7|156587.7|156677.8|156587.8|156675.7|156585.7|18
1653414990000|2022-05-24 17:56:30|156677.4|156587.4|156679.3|156589.3|156680.3|156590.3|156676.3|156586.3|20
1653415000000|2022-05-24 17:56:40|156679.2|156589.2|156622.9|156532.9|156679.2|156589.2|156615.3|156525.3|35
1653415010000|2022-05-24 17:56:50|156623.2|156533.2|156613.4|156523.4|156624.5|156534.5|156613.1|156523.1|26
1653415020000|2022-05-24 17:57:00|156613.6|156523.6|156621.1|156531.1|156622.3|156532.3|156612.4|156522.4|29
1653415030000|2022-05-24 17:57:10|156620.9|156530.9|156614.7|156524.7|156621.3|156531.3|156612.9|156522.9|24
1653415040000|2022-05-24 17:57:20|156616.3|156526.3|156662.9|156572.9|156665.8|156575.8|156613.1|156523.1|38
1653415050000|2022-05-24 17:57:30|156661.4|156571.4|156695.3|156605.3|156695.3|156605.3|156661.4|156571.4|26
1653415060000|2022-05-24 17:57:40|156702.9|156612.9|156702.8|156612.8|156711.5|156621.5|156699.8|156609.8|33
1653415070000|2022-05-24 17:57:50|156704.7|156614.7|156704.2|156614.2|156705.2|156615.2|156702.9|156612.9|24
1653415080000|2022-05-24 17:58:00|156703.8|156613.8|156704.3|156614.3|156705.2|156615.2|156703.2|156613.2|21
1653415090000|2022-05-24 17:58:10|156703|156613|156694.1|156604.1|156704.3|156614.3|156694.1|156604.1|29
1653415100000|2022-05-24 17:58:20|156694.4|156604.4|156702.6|156612.6|156706|156616|156694.4|156604.4|33
1653415110000|2022-05-24 17:58:30|156701.6|156611.6|156756|156666|156757.8|156667.8|156701.6|156611.6|33
1653415120000|2022-05-24 17:58:40|156755.8|156665.8|156754|156664|156755.8|156665.8|156752.8|156662.8|22
1653415130000|2022-05-24 17:58:50|156754.1|156664.1|156749.4|156659.4|156756.2|156666.2|156747.2|156657.2|33
1653415140000|2022-05-24 17:59:00|156749.9|156659.9|156759.3|156669.3|156760.3|156670.3|156745.7|156655.7|30
1653415150000|2022-05-24 17:59:10|156759.6|156669.6|156748.3|156658.3|156759.6|156669.6|156747.9|156657.9|25
1653415160000|2022-05-24 17:59:20|156747.7|156657.7|156747.7|156657.7|156749.7|156659.7|156745.3|156655.3|27
1653415170000|2022-05-24 17:59:30|156748.2|156658.2|156752.3|156662.3|156752.4|156662.4|156746.1|156656.1|27
1653415180000|2022-05-24 17:59:40|156752.2|156662.2|156774.7|156684.7|156776.2|156686.2|156744.2|156654.2|29
1653415190000|2022-05-24 17:59:50|156775.4|156685.4|156763.9|156673.9|156776.7|156686.7|156763.6|156673.6|32
1653415200000|2022-05-24 18:00:00|156764.9|156674.9|156761.4|156671.4|156764.9|156674.9|156755.8|156665.8|34
1653415210000|2022-05-24 18:00:10|156760.4|156670.4|156761.9|156671.9|156771.2|156681.2|156754.4|156664.4|36
1653415220000|2022-05-24 18:00:20|156765.1|156675.1|156763.9|156673.9|156768|156678|156763.9|156673.9|21
1653415230000|2022-05-24 18:00:30|156763.8|156673.8|156765.3|156675.3|156771.5|156681.5|156760.5|156670.5|30
1653415240000|2022-05-24 18:00:40|156766.2|156676.2|156767.1|156677.1|156770.5|156680.5|156763.6|156673.6|22
1653415250000|2022-05-24 18:00:50|156767.2|156677.2|156770.6|156680.6|156774.8|156684.8|156764|156674|30
1653415260000|2022-05-24 18:01:00|156770.9|156680.9|156771.4|156681.4|156773|156683|156764.4|156674.4|27
1653415270000|2022-05-24 18:01:10|156772.4|156682.4|156771|156681|156773.6|156683.6|156770.9|156680.9|20
1653415280000|2022-05-24 18:01:20|156770.4|156680.4|156779.2|156689.2|156783.1|156693.1|156770.2|156680.2|29
1653415290000|2022-05-24 18:01:30|156780.8|156690.8|156811.1|156721.1|156811.1|156721.1|156770.3|156680.3|30
1653415300000|2022-05-24 18:01:40|156814.5|156724.5|156846.7|156756.7|156848.2|156758.2|156814.5|156724.5|32
1653415310000|2022-05-24 18:01:50|156847.7|156757.7|156848|156758|156851.5|156761.5|156847.1|156757.1|28
1653415320000|2022-05-24 18:02:00|156847.4|156757.4|156841.9|156751.9|156847.4|156757.4|156840.7|156750.7|25
1653415330000|2022-05-24 18:02:10|156838.6|156748.6|156851.7|156761.7|156852|156762|156838|156748|26
1653415340000|2022-05-24 18:02:20|156852.2|156762.2|156854|156764|156879.3|156789.3|156850.7|156760.7|30
1653415350000|2022-05-24 18:02:30|156860|156770|156851.7|156761.7|156866.7|156776.7|156848.1|156758.1|35
1653415360000|2022-05-24 18:02:40|156852|156762|156851.7|156761.7|156854|156764|156850.4|156760.4|23
1653415370000|2022-05-24 18:02:50|156852.3|156762.3|156850.2|156760.2|156854.3|156764.3|156849.1|156759.1|27
1653415380000|2022-05-24 18:03:00|156849.2|156759.2|156801.3|156711.3|156851.3|156761.3|156793.2|156703.2|31
1653415390000|2022-05-24 18:03:10|156797.9|156707.9|156799.9|156709.9|156801.4|156711.4|156795.8|156705.8|38
1653415400000|2022-05-24 18:03:20|156799.6|156709.6|156802.3|156712.3|156805.4|156715.4|156798.1|156708.1|20
1653415410000|2022-05-24 18:03:30|156800.6|156710.6|156803.6|156713.6|156805.4|156715.4|156800.6|156710.6|24
1653415420000|2022-05-24 18:03:40|156803.4|156713.4|156805.3|156715.3|156805.3|156715.3|156800.4|156710.4|22
1653415430000|2022-05-24 18:03:50|156806.3|156716.3|156803|156713|156806.4|156716.4|156801.8|156711.8|14
1653415440000|2022-05-24 18:04:00|156803.1|156713.1|156806.9|156716.9|156809.3|156719.3|156801.1|156711.1|19
1653415450000|2022-05-24 18:04:10|156805.6|156715.6|156801.4|156711.4|156805.6|156715.6|156797.2|156707.2|29
1653415460000|2022-05-24 18:04:20|156801.1|156711.1|156800.7|156710.7|156804|156714|156799.7|156709.7|26
1653415470000|2022-05-24 18:04:30|156800.8|156710.8|156800.5|156710.5|156804.4|156714.4|156800.1|156710.1|18
1653415480000|2022-05-24 18:04:40|156799.4|156709.4|156802.8|156712.8|156805.7|156715.7|156799.4|156709.4|21
1653415490000|2022-05-24 18:04:50|156803.4|156713.4|156802.8|156712.8|156806.9|156716.9|156802.8|156712.8|17
1653415500000|2022-05-24 18:05:00|156853.7|156763.7|156856.8|156766.8|156861.2|156771.2|156853.7|156763.7|25
1653415510000|2022-05-24 18:05:10|156857|156767|156851.3|156761.3|156857|156767|156846.5|156756.5|24
1653415520000|2022-05-24 18:05:20|156851.5|156761.5|156832.6|156742.6|156851.7|156761.7|156826|156736|33
1653415530000|2022-05-24 18:05:30|156832.3|156742.3|156836.4|156746.4|156836.8|156746.8|156830.6|156740.6|28
1653415540000|2022-05-24 18:05:40|156836.6|156746.6|156837.9|156747.9|156837.9|156747.9|156835.4|156745.4|18
1653415550000|2022-05-24 18:05:50|156837.1|156747.1|156834.9|156744.9|156838.8|156748.8|156834.4|156744.4|11
1653415560000|2022-05-24 18:06:00|156834.8|156744.8|156827|156737|156834.8|156744.8|156824.5|156734.5|25
1653415570000|2022-05-24 18:06:10|156829.4|156739.4|156826.8|156736.8|156829.7|156739.7|156826.7|156736.7|16
1653415580000|2022-05-24 18:06:20|156826.9|156736.9|156828.6|156738.6|156829.5|156739.5|156826.9|156736.9|12
1653415590000|2022-05-24 18:06:30|156827.2|156737.2|156822|156732|156829.8|156739.8|156815.5|156725.5|15
1653415600000|2022-05-24 18:06:40|156831.4|156741.4|156835.3|156745.3|156835.3|156745.3|156823.8|156733.8|21
1653415610000|2022-05-24 18:06:50|156836.4|156746.4|156836.1|156746.1|156836.9|156746.9|156828.5|156738.5|18
1653415620000|2022-05-24 18:07:00|156835.9|156745.9|156833.6|156743.6|156836|156746|156833.6|156743.6|15
1653415630000|2022-05-24 18:07:10|156833.7|156743.7|156832.7|156742.7|156833.9|156743.9|156832.6|156742.6|10
1653415640000|2022-05-24 18:07:20|156832.8|156742.8|156831.5|156741.5|156832.8|156742.8|156828.2|156738.2|24
1653415650000|2022-05-24 18:07:30|156830.4|156740.4|156833.8|156743.8|156834.1|156744.1|156830.4|156740.4|17
1653415660000|2022-05-24 18:07:40|156833.3|156743.3|156832.3|156742.3|156833.3|156743.3|156830.7|156740.7|25
1653415670000|2022-05-24 18:07:50|156832|156742|156829|156739|156832.7|156742.7|156827.8|156737.8|12
1653415680000|2022-05-24 18:08:00|156828.3|156738.3|156831.6|156741.6|156833.7|156743.7|156828.2|156738.2|13
1653415690000|2022-05-24 18:08:10|156832.4|156742.4|156833.6|156743.6|156834.3|156744.3|156831.7|156741.7|10
1653415700000|2022-05-24 18:08:20|156833.1|156743.1|156821.9|156731.9|156833.1|156743.1|156813|156723|21
1653415710000|2022-05-24 18:08:30|156823.3|156733.3|156824.8|156734.8|156825.3|156735.3|156821.1|156731.1|12
1653415720000|2022-05-24 18:08:40|156824.3|156734.3|156791.7|156701.7|156824.3|156734.3|156791.5|156701.5|24
1653415730000|2022-05-24 18:08:50|156797.8|156707.8|156799.1|156709.1|156801.4|156711.4|156787.7|156697.7|21
1653415740000|2022-05-24 18:09:00|156799|156709|156791.3|156701.3|156799|156709|156781.6|156691.6|25
1653415750000|2022-05-24 18:09:10|156792.2|156702.2|156755.9|156665.9|156793.1|156703.1|156755.6|156665.6|24
1653415760000|2022-05-24 18:09:20|156755.6|156665.6|156719.2|156629.2|156757|156667|156719.2|156629.2|32
1653415770000|2022-05-24 18:09:30|156725|156635|156717.2|156627.2|156734.6|156644.6|156709.2|156619.2|23
1653415780000|2022-05-24 18:09:40|156715.4|156625.4|156727.7|156637.7|156740.4|156650.4|156715.4|156625.4|29
1653415790000|2022-05-24 18:09:50|156728|156638|156732.6|156642.6|156732.6|156642.6|156725.5|156635.5|20
1653415800000|2022-05-24 18:10:00|156732|156642|156725.4|156635.4|156732|156642|156724.1|156634.1|25
1653415810000|2022-05-24 18:10:10|156726.3|156636.3|156722.8|156632.8|156726.9|156636.9|156722|156632|23
1653415820000|2022-05-24 18:10:20|156722.4|156632.4|156721.5|156631.5|156726.7|156636.7|156719.1|156629.1|22
1653415830000|2022-05-24 18:10:30|156725.6|156635.6|156691.9|156601.9|156725.6|156635.6|156675.9|156585.9|26
1653415840000|2022-05-24 18:10:40|156689|156599|156668.5|156578.5|156693|156603|156668.3|156578.3|22
1653415850000|2022-05-24 18:10:50|156669.5|156579.5|156657.6|156567.6|156669.5|156579.5|156646.7|156556.7|32
1653415860000|2022-05-24 18:11:00|156657.1|156567.1|156654|156564|156658.5|156568.5|156631.8|156541.8|35
1653415870000|2022-05-24 18:11:10|156655.1|156565.1|156619.4|156529.4|156658.6|156568.6|156618.1|156528.1|33
1653415880000|2022-05-24 18:11:20|156621.7|156531.7|156605.5|156515.5|156624.6|156534.6|156605.5|156515.5|29
1653415890000|2022-05-24 18:11:30|156606.2|156516.2|156623.5|156533.5|156624.4|156534.4|156598.1|156508.1|36
1653415900000|2022-05-24 18:11:40|156624.8|156534.8|156624.8|156534.8|156627.4|156537.4|156622.1|156532.1|29
1653415910000|2022-05-24 18:11:50|156624.5|156534.5|156620.3|156530.3|156624.8|156534.8|156618.7|156528.7|29
1653415920000|2022-05-24 18:12:00|156622.3|156532.3|156617.1|156527.1|156628.6|156538.6|156600.8|156510.8|27
1653415930000|2022-05-24 18:12:10|156612.4|156522.4|156683.9|156593.9|156686.1|156596.1|156612.4|156522.4|37
1653415940000|2022-05-24 18:12:20|156683.6|156593.6|156677.9|156587.9|156683.9|156593.9|156677.8|156587.8|27
1653415950000|2022-05-24 18:12:30|156677.8|156587.8|156659.5|156569.5|156679.8|156589.8|156659.5|156569.5|27
1653415960000|2022-05-24 18:12:40|156665.9|156575.9|156667.5|156577.5|156673.9|156583.9|156663.1|156573.1|31
1653415970000|2022-05-24 18:12:50|156666.6|156576.6|156670.6|156580.6|156671|156581|156666.2|156576.2|25
1653415980000|2022-05-24 18:13:00|156648.5|156558.5|156677.9|156547.9|156677.9|156565|156642.2|156541.7|37
1653415990000|2022-05-24 18:13:10|156676.6|156546.6|156684.5|156554.5|156695.5|156580.5|156657.7|156543|33
1653416000000|2022-05-24 18:13:20|156683.5|156553.5|156672.6|156542.6|156689|156559|156670.6|156540.6|26
1653416010000|2022-05-24 18:13:30|156674.4|156544.4|156670.5|156580.5|156693.1|156603.1|156666.3|156543.1|35
1653416020000|2022-05-24 18:13:40|156671|156581|156676.6|156586.6|156676.6|156586.6|156670.3|156580.3|25
1653416030000|2022-05-24 18:13:50|156677.9|156587.9|156703.2|156573.2|156711.5|156587.9|156675.9|156566.6|32
1653416040000|2022-05-24 18:14:00|156702.5|156572.5|156712.7|156582.7|156712.8|156582.8|156692.3|156562.3|32
1653416050000|2022-05-24 18:14:10|156711.4|156581.4|156723.5|156593.5|156723.5|156593.5|156710.5|156580.5|25
1653416060000|2022-05-24 18:14:20|156723.4|156593.4|156710.4|156620.4|156724.9|156629.9|156708.1|156593.3|32
1653416070000|2022-05-24 18:14:30|156710|156620|156715.1|156625.1|156715.7|156625.7|156708.5|156618.5|25
1653416080000|2022-05-24 18:14:40|156714.5|156624.5|156711.9|156621.9|156716.2|156626.2|156711.9|156621.9|16
1653416090000|2022-05-24 18:14:50|156711.6|156621.6|156703.3|156613.3|156718.3|156628.3|156702.2|156612.2|16
1653416100000|2022-05-24 18:15:00|156702.6|156612.6|156708.7|156618.7|156717.7|156627.7|156698.8|156608.8|36
1653416110000|2022-05-24 18:15:10|156709.5|156619.5|156715.7|156625.7|156718|156628|156707.8|156617.8|32
1653416120000|2022-05-24 18:15:20|156716|156626|156724.5|156634.5|156726.2|156636.2|156712.3|156622.3|31
1653416130000|2022-05-24 18:15:30|156724.4|156634.4|156723.1|156633.1|156728.2|156638.2|156718.3|156628.3|20
1653416140000|2022-05-24 18:15:40|156724.5|156634.5|156727.6|156637.6|156728.8|156638.8|156724.4|156634.4|24
1653416150000|2022-05-24 18:15:50|156729.5|156639.5|156730.1|156640.1|156731.8|156641.8|156722.9|156632.9|16
1653416160000|2022-05-24 18:16:00|156728.9|156638.9|156725.3|156635.3|156730.2|156640.2|156724.2|156634.2|17
1653416170000|2022-05-24 18:16:10|156725.4|156635.4|156712.6|156622.6|156730.1|156640.1|156707.5|156617.5|26
1653416180000|2022-05-24 18:16:20|156709|156619|156712.4|156622.4|156714.9|156624.9|156709|156619|10
1653416190000|2022-05-24 18:16:30|156713|156623|156714|156624|156716.8|156626.8|156708.5|156618.5|23
1653416200000|2022-05-24 18:16:40|156714.6|156624.6|156715.1|156625.1|156717.8|156627.8|156713.8|156623.8|23
1653416210000|2022-05-24 18:16:50|156717.9|156627.9|156722.1|156632.1|156723.8|156633.8|156717.2|156627.2|19
1653416220000|2022-05-24 18:17:00|156722.9|156632.9|156725.9|156635.9|156726.4|156636.4|156721.6|156631.6|27
1653416230000|2022-05-24 18:17:10|156725.4|156635.4|156720.3|156630.3|156727|156637|156717.7|156627.7|24
1653416240000|2022-05-24 18:17:20|156720|156630|156714.7|156624.7|156724.6|156634.6|156705.4|156615.4|24
1653416250000|2022-05-24 18:17:30|156714.2|156624.2|156721.1|156631.1|156721.1|156631.1|156712.6|156622.6|18
1653416260000|2022-05-24 18:17:40|156723.7|156633.7|156729.6|156639.6|156729.7|156639.7|156722.2|156632.2|24
1653416270000|2022-05-24 18:17:50|156728.7|156638.7|156725.3|156635.3|156733.1|156643.1|156725.3|156635.3|19
1653416280000|2022-05-24 18:18:00|156725.8|156635.8|156719.6|156629.6|156725.8|156635.8|156717.2|156627.2|23
1653416290000|2022-05-24 18:18:10|156719.3|156629.3|156721.8|156631.8|156723.4|156633.4|156718.7|156628.7|20
1653416300000|2022-05-24 18:18:20|156724.3|156634.3|156727.3|156637.3|156729|156639|156722.3|156632.3|32
1653416310000|2022-05-24 18:18:30|156727.9|156637.9|156730.2|156640.2|156732.1|156642.1|156725.6|156635.6|27
1653416320000|2022-05-24 18:18:40|156729.4|156639.4|156732.5|156642.5|156733.2|156643.2|156727.2|156637.2|22
1653416330000|2022-05-24 18:18:50|156733.8|156643.8|156838|156748|156844|156754|156733.8|156643.8|35
1653416340000|2022-05-24 18:19:00|156841.2|156751.2|156832.2|156742.2|156841.3|156751.3|156829.3|156739.3|33
1653416350000|2022-05-24 18:19:10|156834.4|156744.4|156836.3|156746.3|156837|156747|156829|156739|22
1653416360000|2022-05-24 18:19:20|156835.5|156745.5|156824.2|156734.2|156859.7|156769.7|156822.4|156732.4|32
1653416370000|2022-05-24 18:19:30|156824.3|156734.3|156795.7|156705.7|156843.7|156748.8|156792.1|156697.1|37
1653416380000|2022-05-24 18:19:40|156795.5|156705.5|156818.6|156728.6|156819.7|156729.7|156794.9|156704.9|27
1653416390000|2022-05-24 18:19:50|156818|156728|156816.3|156726.3|156818.2|156728.2|156779.6|156689.6|34
1653416400000|2022-05-24 18:20:00|156818.6|156728.6|156811.2|156721.2|156818.8|156728.8|156808.9|156718.9|23
1653416410000|2022-05-24 18:20:10|156810|156720|156859.3|156769.3|156860.1|156770.1|156806.9|156716.9|27
1653416420000|2022-05-24 18:20:20|156861.6|156771.6|156842.8|156752.8|156861.9|156771.9|156841.2|156751.2|32
1653416430000|2022-05-24 18:20:30|156843.6|156753.6|156834.5|156744.5|156855.2|156765.2|156830.9|156740.9|32
1653416440000|2022-05-24 18:20:40|156833.7|156743.7|156783.5|156693.5|156836.2|156746.2|156771.1|156681.1|33
1653416450000|2022-05-24 18:20:50|156778.2|156688.2|156775.8|156685.8|156784.4|156694.4|156764.7|156674.7|38
1653416460000|2022-05-24 18:21:00|156775.5|156685.5|156784.5|156694.5|156784.5|156694.5|156763.5|156673.5|32
1653416470000|2022-05-24 18:21:10|156783.7|156693.7|156784.3|156694.3|156786.9|156696.9|156779.4|156689.4|30
1653416480000|2022-05-24 18:21:20|156783.4|156693.4|156769.1|156679.1|156784.2|156694.2|156763.7|156673.7|33
1653416490000|2022-05-24 18:21:30|156768.1|156678.1|156772.7|156682.7|156772.7|156682.7|156768.1|156678.1|32
1653416500000|2022-05-24 18:21:40|156772.5|156682.5|156769.3|156679.3|156773.1|156683.1|156768.7|156678.7|33
1653416510000|2022-05-24 18:21:50|156770.5|156680.5|156772.6|156682.6|156774.3|156684.3|156769.8|156679.8|35
1653416520000|2022-05-24 18:22:00|156768.6|156678.6|156769|156679|156770.2|156680.2|156766.2|156676.2|30
1653416530000|2022-05-24 18:22:10|156769.8|156679.8|156761.9|156671.9|156771.3|156681.3|156761.9|156671.9|31
1653416540000|2022-05-24 18:22:20|156760.3|156670.3|156766.9|156676.9|156766.9|156676.9|156759.5|156669.5|29
1653416550000|2022-05-24 18:22:30|156766.5|156676.5|156764.8|156674.8|156768.4|156678.4|156761.1|156671.1|27
1653416560000|2022-05-24 18:22:40|156763.3|156673.3|156765.9|156675.9|156766.2|156676.2|156763.1|156673.1|24
1653416570000|2022-05-24 18:22:50|156765.7|156675.7|156765.3|156675.3|156766.6|156676.6|156763.6|156673.6|27
1653416580000|2022-05-24 18:23:00|156764.8|156674.8|156768.6|156678.6|156768.8|156678.8|156762.7|156672.7|25
1653416590000|2022-05-24 18:23:10|156768.9|156678.9|156718.2|156628.2|156769.7|156679.7|156711.9|156621.9|37
1653416600000|2022-05-24 18:23:20|156716.7|156626.7|156677.2|156587.2|156718.1|156628.1|156672.7|156582.7|39
1653416610000|2022-05-24 18:23:30|156677.8|156587.8|156682.2|156592.2|156684.1|156594.1|156676.6|156586.6|25
1653416620000|2022-05-24 18:23:40|156682.6|156592.6|156672.2|156582.2|156683.2|156593.2|156669|156579|28
1653416630000|2022-05-24 18:23:50|156671.9|156581.9|156711.3|156621.3|156712.6|156622.6|156671.9|156581.9|34
1653416640000|2022-05-24 18:24:00|156711.8|156621.8|156719.7|156629.7|156727.6|156637.6|156710.2|156620.2|38
1653416650000|2022-05-24 18:24:10|156719.5|156629.5|156719.7|156629.7|156721.4|156631.4|156719.5|156629.5|17
1653416660000|2022-05-24 18:24:20|156720.8|156630.8|156712.8|156622.8|156721.1|156631.1|156712.8|156622.8|22
1653416670000|2022-05-24 18:24:30|156712.5|156622.5|156716.8|156626.8|156717.4|156627.4|156712.2|156622.2|19
1653416680000|2022-05-24 18:24:40|156718.6|156628.6|156716.3|156626.3|156718.9|156628.9|156714.6|156624.6|18
1653416690000|2022-05-24 18:24:50|156716|156626|156711.4|156621.4|156716.7|156626.7|156709.3|156619.3|30
1653416700000|2022-05-24 18:25:00|156711.3|156621.3|156712.3|156622.3|156712.4|156622.4|156710|156620|16
1653416710000|2022-05-24 18:25:10|156711.8|156621.8|156664.3|156574.3|156718|156628|156663.8|156573.8|23
1653416720000|2022-05-24 18:25:20|156666.7|156576.7|156671.2|156581.2|156671.7|156581.7|156663.2|156573.2|25
1653416730000|2022-05-24 18:25:30|156669.2|156579.2|156627.5|156537.5|156669.2|156579.2|156623.4|156533.4|27
1653416740000|2022-05-24 18:25:40|156631.2|156541.2|156669|156579|156669.3|156579.3|156631.2|156541.2|28
1653416750000|2022-05-24 18:25:50|156668.6|156578.6|156691.7|156601.7|156699.6|156609.6|156668.6|156578.6|31
1653416760000|2022-05-24 18:26:00|156691.1|156601.1|156689.6|156599.6|156695.4|156605.4|156689.6|156599.6|24
1653416770000|2022-05-24 18:26:10|156693.1|156603.1|156704.2|156614.2|156705.4|156615.4|156693.1|156603.1|30
1653416780000|2022-05-24 18:26:20|156704.7|156614.7|156695|156605|156704.9|156614.9|156692.1|156602.1|27
1653416790000|2022-05-24 18:26:30|156694.2|156604.2|156677.9|156587.9|156697.4|156607.4|156672.9|156582.9|32
1653416800000|2022-05-24 18:26:40|156677.8|156587.8|156686.9|156596.9|156688.7|156598.7|156677.8|156587.8|26
1653416810000|2022-05-24 18:26:50|156687.7|156597.7|156684.7|156594.7|156688.5|156598.5|156683.6|156593.6|17
1653416820000|2022-05-24 18:27:00|156685.2|156595.2|156686.3|156596.3|156686.9|156596.9|156685.1|156595.1|11
1653416830000|2022-05-24 18:27:10|156688.2|156598.2|156683.8|156593.8|156690.5|156600.5|156681.2|156591.2|24
1653416840000|2022-05-24 18:27:20|156682.7|156592.7|156684.4|156594.4|156684.5|156594.5|156681.2|156591.2|20
1653416850000|2022-05-24 18:27:30|156683.9|156593.9|156679.9|156589.9|156685.1|156595.1|156679|156589|24
1653416860000|2022-05-24 18:27:40|156679.6|156589.6|156667.3|156577.3|156685|156595|156667.3|156577.3|19
1653416870000|2022-05-24 18:27:50|156672.5|156582.5|156680.1|156590.1|156681|156591|156668.2|156578.2|25
1653416880000|2022-05-24 18:28:00|156680|156590|156679.2|156589.2|156681.3|156591.3|156678.2|156588.2|21
1653416890000|2022-05-24 18:28:10|156679.6|156589.6|156678.1|156588.1|156680.2|156590.2|156671.1|156581.1|24
1653416900000|2022-05-24 18:28:20|156679.4|156589.4|156675.1|156585.1|156680.2|156590.2|156673|156583|27
1653416910000|2022-05-24 18:28:30|156674.7|156584.7|156671.6|156581.6|156676.5|156586.5|156671.1|156581.1|22
1653416920000|2022-05-24 18:28:40|156671.3|156581.3|156674.6|156584.6|156674.6|156584.6|156668.9|156578.9|25
1653416930000|2022-05-24 18:28:50|156675.9|156585.9|156686.4|156596.4|156686.6|156596.6|156670.4|156580.4|28
1653416940000|2022-05-24 18:29:00|156687.7|156597.7|156706.5|156616.5|156720|156630|156682.6|156592.6|25
1653416950000|2022-05-24 18:29:10|156707.3|156617.3|156704.2|156614.2|156707.3|156617.3|156699.1|156609.1|29
1653416960000|2022-05-24 18:29:20|156705.9|156615.9|156701.8|156611.8|156708.8|156618.8|156699.4|156609.4|23
1653416970000|2022-05-24 18:29:30|156702|156612|156712.7|156622.7|156712.9|156622.9|156702|156612|29
1653416980000|2022-05-24 18:29:40|156712.3|156622.3|156713.5|156623.5|156714.7|156624.7|156710.6|156620.6|28
1653416990000|2022-05-24 18:29:50|156713.6|156623.6|156721.6|156631.6|156721.6|156631.6|156713|156623|22
1653417000000|2022-05-24 18:30:00|156722|156632|156714.3|156624.3|156723.4|156633.4|156711.7|156621.7|28
1653417010000|2022-05-24 18:30:10|156714.4|156624.4|156708.4|156618.4|156714.4|156624.4|156703.3|156613.3|22
1653417020000|2022-05-24 18:30:20|156709.5|156619.5|156732.5|156642.5|156732.5|156642.5|156706.8|156616.8|33
1653417030000|2022-05-24 18:30:30|156728.2|156638.2|156728.2|156638.2|156728.6|156638.6|156721.6|156631.6|25
1653417040000|2022-05-24 18:30:40|156725.9|156635.9|156717.9|156627.9|156726|156636|156716.4|156626.4|21
1653417050000|2022-05-24 18:30:50|156717|156627|156721.3|156631.3|156723.1|156633.1|156717|156627|17
1653417060000|2022-05-24 18:31:00|156721.2|156631.2|156721.4|156631.4|156721.8|156631.8|156719.6|156629.6|9
1653417070000|2022-05-24 18:31:10|156721.6|156631.6|156718.1|156628.1|156722.6|156632.6|156716.9|156626.9|11
1653417080000|2022-05-24 18:31:20|156717.4|156627.4|156728|156638|156735.6|156645.6|156717.4|156627.4|23
1653417090000|2022-05-24 18:31:30|156729.1|156639.1|156724.4|156634.4|156730.8|156640.8|156721.2|156631.2|31
1653417100000|2022-05-24 18:31:40|156724|156634|156727.2|156637.2|156727.5|156637.5|156724|156634|19
1653417110000|2022-05-24 18:31:50|156726.8|156636.8|156726.4|156636.4|156726.9|156636.9|156725.4|156635.4|12
1653417120000|2022-05-24 18:32:00|156725.3|156635.3|156723.9|156633.9|156725.8|156635.8|156720.2|156630.2|15
1653417130000|2022-05-24 18:32:10|156724.3|156634.3|156715.5|156625.5|156724.3|156634.3|156714.6|156624.6|28
1653417140000|2022-05-24 18:32:20|156714.5|156624.5|156716.6|156626.6|156716.6|156626.6|156714.3|156624.3|15
1653417150000|2022-05-24 18:32:30|156717.3|156627.3|156713.8|156623.8|156717.3|156627.3|156709.5|156619.5|15
1653417160000|2022-05-24 18:32:40|156713.9|156623.9|156718.7|156628.7|156720.7|156630.7|156709|156619|22
1653417170000|2022-05-24 18:32:50|156712.3|156622.3|156717.9|156627.9|156724.6|156634.6|156712.3|156622.3|23
1653417180000|2022-05-24 18:33:00|156719|156629|156724|156634|156729.5|156639.5|156717.1|156627.1|18
1653417190000|2022-05-24 18:33:10|156722.1|156632.1|156724.2|156634.2|156727|156637|156721.2|156631.2|15
1653417200000|2022-05-24 18:33:20|156723.1|156633.1|156720|156630|156724.5|156634.5|156720|156630|11
1653417210000|2022-05-24 18:33:30|156719.7|156629.7|156722.4|156632.4|156722.4|156632.4|156719.6|156629.6|10
1653417220000|2022-05-24 18:33:40|156721.6|156631.6|156717.8|156627.8|156737.5|156633|156713.7|156607.5|22
1653417230000|2022-05-24 18:33:50|156716.2|156626.2|156713.4|156623.4|156717.4|156627.4|156707.6|156617.6|26
1653417240000|2022-05-24 18:34:00|156712.4|156622.4|156716.9|156626.9|156716.9|156626.9|156704.9|156614.9|31
1653417250000|2022-05-24 18:34:10|156715.9|156625.9|156715.1|156625.1|156716.8|156626.8|156714.2|156624.2|24
1653417260000|2022-05-24 18:34:20|156714|156624|156711.2|156621.2|156714.8|156624.8|156706.4|156616.4|25
1653417270000|2022-05-24 18:34:30|156711.6|156621.6|156716.8|156626.8|156716.8|156626.8|156710.5|156620.5|24
1653417280000|2022-05-24 18:34:40|156716.9|156626.9|156713.9|156623.9|156716.9|156626.9|156707.7|156617.7|20
1653417290000|2022-05-24 18:34:50|156715.3|156625.3|156706.6|156616.6|156715.3|156625.3|156706.3|156616.3|27
1653417300000|2022-05-24 18:35:00|156707.1|156617.1|156707.6|156617.6|156709.5|156619.5|156706.6|156616.6|26
1653417310000|2022-05-24 18:35:10|156708.1|156618.1|156711.7|156621.7|156715.8|156625.8|156708.1|156618.1|25
1653417320000|2022-05-24 18:35:20|156709.9|156619.9|156708.7|156618.7|156712.5|156622.5|156707.3|156617.3|24
1653417330000|2022-05-24 18:35:30|156708.5|156618.5|156707.1|156617.1|156709.8|156619.8|156707.1|156617.1|16
1653417340000|2022-05-24 18:35:40|156707.5|156617.5|156710.8|156620.8|156713.5|156623.5|156707.2|156617.2|14
1653417350000|2022-05-24 18:35:50|156712.2|156622.2|156708.6|156618.6|156712.3|156622.3|156708.6|156618.6|17
1653417360000|2022-05-24 18:36:00|156709.3|156619.3|156708.4|156618.4|156710.6|156620.6|156707.7|156617.7|18
1653417370000|2022-05-24 18:36:10|156707.5|156617.5|156710.5|156620.5|156710.9|156620.9|156707.1|156617.1|20
1653417380000|2022-05-24 18:36:20|156709.9|156619.9|156715|156625|156715.1|156625.1|156709.9|156619.9|19
1653417390000|2022-05-24 18:36:30|156715.3|156625.3|156716.6|156626.6|156716.6|156626.6|156714.6|156624.6|11
1653417400000|2022-05-24 18:36:40|156716.7|156626.7|156722.2|156632.2|156725.4|156635.4|156716.6|156626.6|24
1653417410000|2022-05-24 18:36:50|156723.2|156633.2|156721.8|156631.8|156724.3|156634.3|156718.2|156628.2|18
1653417420000|2022-05-24 18:37:00|156721.7|156631.7|156720.3|156630.3|156721.7|156631.7|156719|156629|8
1653417430000|2022-05-24 18:37:10|156720.1|156630.1|156715.3|156625.3|156720.1|156630.1|156709.6|156619.6|18
1653417440000|2022-05-24 18:37:20|156715.2|156625.2|156716.9|156626.9|156719.5|156629.5|156715.1|156625.1|12
1653417450000|2022-05-24 18:37:30|156716.1|156626.1|156720.9|156630.9|156722|156632|156705.4|156615.4|18
1653417460000|2022-05-24 18:37:40|156721.7|156631.7|156715.8|156625.8|156721.7|156631.7|156713.1|156623.1|16
1653417470000|2022-05-24 18:37:50|156716.1|156626.1|156717.2|156627.2|156718.9|156628.9|156707.4|156617.4|25
1653417480000|2022-05-24 18:38:00|156716.6|156626.6|156712.4|156622.4|156718.8|156628.8|156710|156620|25
1653417490000|2022-05-24 18:38:10|156713.4|156623.4|156712.6|156622.6|156714.1|156624.1|156711.4|156621.4|16
1653417500000|2022-05-24 18:38:20|156712.5|156622.5|156712.8|156622.8|156714.3|156624.3|156711.2|156621.2|16
1653417510000|2022-05-24 18:38:30|156712.6|156622.6|156713.4|156623.4|156714.4|156624.4|156712.1|156622.1|15
1653417520000|2022-05-24 18:38:40|156713.2|156623.2|156706.8|156616.8|156713.8|156623.8|156706.8|156616.8|28
1653417530000|2022-05-24 18:38:50|156706.7|156616.7|156706.4|156616.4|156709.3|156619.3|156704.5|156614.5|33
1653417540000|2022-05-24 18:39:00|156707|156617|156711.9|156621.9|156712.9|156622.9|156706.1|156616.1|17
1653417550000|2022-05-24 18:39:10|156712.2|156622.2|156709.2|156619.2|156713.5|156623.5|156706.7|156616.7|26
1653417560000|2022-05-24 18:39:20|156709.1|156619.1|156707.3|156617.3|156709.6|156619.6|156706|156616|20
1653417570000|2022-05-24 18:39:30|156708.2|156618.2|156710.4|156620.4|156710.4|156620.4|156707.8|156617.8|10
1653417580000|2022-05-24 18:39:40|156709.6|156619.6|156709.4|156619.4|156711|156621|156708.3|156618.3|21
1653417590000|2022-05-24 18:39:50|156712.5|156622.5|156717.5|156627.5|156717.5|156627.5|156712|156622|18
1653417600000|2022-05-24 18:40:00|156711.4|156621.4|156704.9|156614.9|156712.2|156622.2|156703.2|156613.2|30
1653417610000|2022-05-24 18:40:10|156704.6|156614.6|156707.2|156617.2|156707.2|156617.2|156704.4|156614.4|17
1653417620000|2022-05-24 18:40:20|156708|156618|156705.4|156615.4|156709.5|156619.5|156701.9|156611.9|27
1653417630000|2022-05-24 18:40:30|156709.5|156619.5|156708.4|156618.4|156709.6|156619.6|156706.2|156616.2|22
1653417640000|2022-05-24 18:40:40|156708.8|156618.8|156712.4|156622.4|156712.4|156622.4|156708.2|156618.2|19
1653417650000|2022-05-24 18:40:50|156712.8|156622.8|156713.6|156623.6|156715.6|156625.6|156712.2|156622.2|28
1653417660000|2022-05-24 18:41:00|156714.8|156624.8|156712.1|156622.1|156717.1|156627.1|156708.4|156618.4|22
1653417670000|2022-05-24 18:41:10|156712.2|156622.2|156713.2|156623.2|156714.2|156624.2|156711.7|156621.7|14
1653417680000|2022-05-24 18:41:20|156713.6|156623.6|156715.7|156625.7|156717.7|156627.7|156710.8|156620.8|25
1653417690000|2022-05-24 18:41:30|156715.8|156625.8|156720.6|156630.6|156725.5|156635.5|156713.7|156623.7|27
1653417700000|2022-05-24 18:41:40|156719.4|156629.4|156721.9|156631.9|156722.2|156632.2|156718.3|156628.3|17
1653417710000|2022-05-24 18:41:50|156720.5|156630.5|156718.7|156628.7|156720.5|156630.5|156715.7|156625.7|11
1653417720000|2022-05-24 18:42:00|156719.3|156629.3|156714.4|156624.4|156722.7|156632.7|156709.4|156619.4|27
1653417730000|2022-05-24 18:42:10|156715.6|156625.6|156717.7|156627.7|156719.8|156629.8|156714.9|156624.9|29
1653417740000|2022-05-24 18:42:20|156717.8|156627.8|156714.5|156624.5|156718|156628|156712.5|156622.5|20
1653417750000|2022-05-24 18:42:30|156714.2|156624.2|156715.5|156625.5|156717|156627|156714.2|156624.2|13
1653417760000|2022-05-24 18:42:40|156716.3|156626.3|156716.3|156626.3|156718.8|156628.8|156715.2|156625.2|9
1653417770000|2022-05-24 18:42:50|156716.1|156626.1|156718.5|156628.5|156723.1|156633.1|156716.1|156626.1|15
1653417780000|2022-05-24 18:43:00|156719.5|156629.5|156715.7|156625.7|156719.5|156629.5|156710.4|156620.4|28
1653417790000|2022-05-24 18:43:10|156714.1|156624.1|156718|156628|156718.2|156628.2|156712.2|156622.2|24
1653417800000|2022-05-24 18:43:20|156726.6|156636.6|156727.9|156637.9|156734.4|156644.4|156721.4|156631.4|29
1653417810000|2022-05-24 18:43:30|156727.4|156637.4|156721.2|156631.2|156732.1|156642.1|156717.3|156627.3|23
1653417820000|2022-05-24 18:43:40|156721.6|156631.6|156721.5|156631.5|156721.6|156631.6|156719.1|156629.1|21
1653417830000|2022-05-24 18:43:50|156720.9|156630.9|156720.8|156630.8|156726|156636|156720.7|156630.7|15
1653417840000|2022-05-24 18:44:00|156721.7|156631.7|156736.5|156646.5|156741.2|156651.2|156721.7|156631.7|31
1653417850000|2022-05-24 18:44:10|156737.1|156647.1|156725.6|156635.6|156741.8|156651.8|156717.4|156627.4|25
1653417860000|2022-05-24 18:44:20|156725.9|156635.9|156723.4|156633.4|156725.9|156635.9|156719.5|156629.5|21
1653417870000|2022-05-24 18:44:30|156723.5|156633.5|156716.4|156626.4|156723.7|156633.7|156716.4|156626.4|27
1653417880000|2022-05-24 18:44:40|156717.9|156627.9|156717.9|156627.9|156720.6|156630.6|156716|156626|18
1653417890000|2022-05-24 18:44:50|156718.6|156628.6|156728.2|156638.2|156729|156639|156718.6|156628.6|23
1653417900000|2022-05-24 18:45:00|156728.7|156638.7|156767.7|156677.7|156782.1|156692.1|156723.4|156633.4|32
1653417910000|2022-05-24 18:45:10|156769.1|156679.1|156765|156675|156775.5|156685.5|156765|156675|21
1653417920000|2022-05-24 18:45:20|156768.4|156678.4|156766.6|156676.6|156770.1|156680.1|156763|156673|23
1653417930000|2022-05-24 18:45:30|156766.1|156676.1|156773.8|156683.8|156774.2|156684.2|156766.1|156676.1|22
1653417940000|2022-05-24 18:45:40|156767.6|156677.6|156767.9|156677.9|156772.1|156682.1|156766.7|156676.7|20
1653417950000|2022-05-24 18:45:50|156766.3|156676.3|156769.6|156679.6|156771.8|156681.8|156764.3|156674.3|23
1653417960000|2022-05-24 18:46:00|156769.9|156679.9|156769|156679|156770.9|156680.9|156768.5|156678.5|23
1653417970000|2022-05-24 18:46:10|156770.3|156680.3|156774.9|156684.9|156774.9|156684.9|156770.3|156680.3|20
1653417980000|2022-05-24 18:46:20|156774.3|156684.3|156771.9|156681.9|156781|156691|156769.4|156679.4|22
1653417990000|2022-05-24 18:46:30|156771.5|156681.5|156773.6|156683.6|156774.4|156684.4|156771.5|156681.5|23
1653418000000|2022-05-24 18:46:40|156774.1|156684.1|156776.3|156686.3|156781.8|156691.8|156773.5|156683.5|15
1653418010000|2022-05-24 18:46:50|156777.1|156687.1|156780.5|156690.5|156780.5|156690.5|156768.5|156678.5|24
1653418020000|2022-05-24 18:47:00|156784|156694|156783.5|156693.5|156791.6|156701.6|156775.9|156685.9|22
1653418030000|2022-05-24 18:47:10|156783.7|156693.7|156780.6|156690.6|156790.1|156700.1|156780.1|156690.1|22
1653418040000|2022-05-24 18:47:20|156781.2|156691.2|156777.9|156687.9|156785|156695|156774.4|156684.4|29
1653418050000|2022-05-24 18:47:30|156778.9|156688.9|156819|156729|156821.7|156731.7|156778.9|156688.9|32
1653418060000|2022-05-24 18:47:40|156817.6|156727.6|156804.5|156714.5|156821.7|156731.7|156804.5|156714.5|31
1653418070000|2022-05-24 18:47:50|156800.7|156710.7|156800.8|156710.8|156801.8|156711.8|156788.9|156698.9|28
1653418080000|2022-05-24 18:48:00|156801.6|156711.6|156795.7|156705.7|156805.4|156715.4|156786|156696|29
1653418090000|2022-05-24 18:48:10|156796.1|156706.1|156780.3|156690.3|156798.7|156708.7|156775.4|156685.4|27
1653418100000|2022-05-24 18:48:20|156780.7|156690.7|156787.1|156697.1|156792.1|156702.1|156776.9|156686.9|29
1653418110000|2022-05-24 18:48:30|156786.6|156696.6|156881.3|156791.3|156886.5|156796.5|156786.2|156696.2|33
1653418120000|2022-05-24 18:48:40|156884.9|156794.9|156949.3|156859.3|156949.3|156859.3|156884.5|156794.5|34
1653418130000|2022-05-24 18:48:50|156948.7|156858.7|156968.7|156838.7|156974.9|156865.8|156948.7|156837.3|33
1653418140000|2022-05-24 18:49:00|156964.9|156834.9|156956.3|156826.3|156964.9|156834.9|156951.5|156821.5|35
1653418150000|2022-05-24 18:49:10|156955.9|156825.9|156945.7|156815.7|156957.6|156827.6|156945.6|156815.6|25
1653418160000|2022-05-24 18:49:20|156950.2|156820.2|156939.2|156809.2|156953.4|156828.3|156913.3|156802.6|27
1653418170000|2022-05-24 18:49:30|156942.7|156812.7|156917.4|156827.4|156942.7|156828.6|156915.1|156804.3|18
1653418180000|2022-05-24 18:49:40|156920|156830|156911.7|156821.7|156920|156830|156910.6|156820.6|27
1653418190000|2022-05-24 18:49:50|156911.4|156821.4|156911|156821|156912.5|156822.5|156908.2|156818.2|17
1653418200000|2022-05-24 18:50:00|156912.7|156822.7|156925.7|156835.7|156925.7|156835.7|156912.7|156822.7|25
1653418210000|2022-05-24 18:50:10|156925.9|156835.9|156922.3|156832.3|156926.5|156836.5|156918.4|156828.4|20
1653418220000|2022-05-24 18:50:20|156918|156828|156918.1|156828.1|156921.4|156831.4|156917.1|156827.1|26
1653418230000|2022-05-24 18:50:30|156918|156828|156909.3|156819.3|156919.1|156829.1|156905.5|156815.5|26
1653418240000|2022-05-24 18:50:40|156906.7|156816.7|156922.3|156832.3|156922.7|156832.7|156906.7|156816.7|28
1653418250000|2022-05-24 18:50:50|156924.2|156834.2|156969.2|156879.2|156979.8|156889.8|156924.2|156834.2|34
1653418260000|2022-05-24 18:51:00|156969.8|156879.8|156963.5|156873.5|156969.8|156879.8|156957.9|156867.9|32
1653418270000|2022-05-24 18:51:10|156964|156874|156972.8|156882.8|156972.9|156882.9|156963.9|156873.9|30
1653418280000|2022-05-24 18:51:20|156973|156883|156964.6|156874.6|156975.1|156885.1|156964.6|156874.6|22
1653418290000|2022-05-24 18:51:30|156964.3|156874.3|156943.3|156853.3|156965.2|156875.2|156935.4|156845.4|33
1653418300000|2022-05-24 18:51:40|156944.2|156854.2|156934.6|156844.6|156945.5|156855.5|156934.6|156844.6|29
1653418310000|2022-05-24 18:51:50|156937.9|156847.9|156936.1|156846.1|156937.9|156847.9|156934.8|156844.8|21
1653418320000|2022-05-24 18:52:00|156936|156846|156942.1|156852.1|156944.6|156854.6|156936|156846|25
1653418330000|2022-05-24 18:52:10|156941.2|156851.2|156930.7|156840.7|156944.1|156854.1|156930.7|156840.7|23
1653418340000|2022-05-24 18:52:20|156929.1|156839.1|156937.7|156847.7|156938.4|156848.4|156927.7|156837.7|31
1653418350000|2022-05-24 18:52:30|156937|156847|156928.7|156838.7|156937.1|156847.1|156921.1|156831.1|17
1653418360000|2022-05-24 18:52:40|156933.1|156843.1|156934|156844|156935.5|156845.5|156926.4|156836.4|23
1653418370000|2022-05-24 18:52:50|156938|156848|156931.4|156841.4|156938|156848|156929.5|156839.5|29
1653418380000|2022-05-24 18:53:00|156934.4|156844.4|156932.3|156842.3|156936|156846|156930.7|156840.7|18
1653418390000|2022-05-24 18:53:10|156933.7|156843.7|156943.8|156853.8|156943.8|156853.8|156933|156843|23
1653418400000|2022-05-24 18:53:20|156948|156858|156952.9|156862.9|156954.8|156864.8|156942.4|156852.4|29
1653418410000|2022-05-24 18:53:30|156951.2|156861.2|156951.7|156861.7|156957|156867|156941.8|156851.8|34
1653418420000|2022-05-24 18:53:40|156953.6|156863.6|156963.8|156833.8|156967.7|156870.3|156929.1|156831.6|30
1653418430000|2022-05-24 18:53:50|156964.4|156834.4|156950|156860|156975.1|156871|156940.5|156834.1|29
1653418440000|2022-05-24 18:54:00|156944|156854|156948.1|156858.1|156951.5|156861.5|156943.4|156853.4|33
1653418450000|2022-05-24 18:54:10|156947.6|156857.6|156949.5|156859.5|156950.9|156860.9|156943.8|156853.8|30
1653418460000|2022-05-24 18:54:20|156949|156859|156950.2|156860.2|156951.2|156861.2|156947.7|156857.7|22
1653418470000|2022-05-24 18:54:30|156950.8|156860.8|156951.7|156861.7|156951.9|156861.9|156950.5|156860.5|18
1653418480000|2022-05-24 18:54:40|156952.3|156862.3|156951.1|156861.1|156958.7|156868.7|156950.3|156860.3|26
1653418490000|2022-05-24 18:54:50|156954|156864|156952.9|156862.9|156960|156870|156946.7|156856.7|34
1653418500000|2022-05-24 18:55:00|156953.2|156863.2|156993.1|156903.1|156993.1|156903.1|156953.2|156863.2|39
1653418510000|2022-05-24 18:55:10|156992.3|156902.3|157007.5|156917.5|157009.6|156919.6|156990|156900|26
1653418520000|2022-05-24 18:55:20|157007.1|156917.1|157003.1|156913.1|157009.5|156919.5|156998.5|156908.5|33
1653418530000|2022-05-24 18:55:30|157002.4|156912.4|156975.1|156885.1|157015.6|156925.6|156963.3|156873.3|32
1653418540000|2022-05-24 18:55:40|156974|156884|156967.3|156877.3|156977.4|156887.4|156967.3|156877.3|21
1653418550000|2022-05-24 18:55:50|156966.8|156876.8|157035.7|156945.7|157039.5|156949.5|156966.8|156876.8|25
1653418560000|2022-05-24 18:56:00|157034.2|156944.2|157040|156950|157042.4|156952.4|157034.2|156944.2|25
1653418570000|2022-05-24 18:56:10|157040.5|156950.5|157029.6|156939.6|157046.5|156956.5|157028.4|156938.4|28
1653418580000|2022-05-24 18:56:20|157013.4|156923.4|157019.9|156929.9|157024.8|156934.8|157013.4|156923.4|28
1653418590000|2022-05-24 18:56:30|157021.5|156931.5|157025.4|156935.4|157026.5|156936.5|157020.1|156930.1|19
1653418600000|2022-05-24 18:56:40|157026|156936|157026.3|156936.3|157027.3|156937.3|157024|156934|13
1653418610000|2022-05-24 18:56:50|157025.4|156935.4|157024.9|156934.9|157027.2|156937.2|157024.5|156934.5|10
1653418620000|2022-05-24 18:57:00|157026.6|156936.6|157030.4|156940.4|157030.4|156940.4|157021.8|156931.8|16
1653418630000|2022-05-24 18:57:10|157050.9|156920.9|157033.5|156943.5|157056.5|156946.7|157032.5|156909.1|11
1653418640000|2022-05-24 18:57:20|157031.1|156941.1|157020.8|156930.8|157045.6|156946.1|157020.5|156915.6|16
1653418650000|2022-05-24 18:57:30|157011.7|156921.7|157011.1|156921.1|157017.1|156927.1|157003.5|156913.5|14
1653418660000|2022-05-24 18:57:40|157011.4|156921.4|157016.5|156926.5|157016.5|156926.5|157011.4|156921.4|6
1653418670000|2022-05-24 18:57:50|157016.4|156926.4|157005.3|156915.3|157016.4|156926.4|157003.1|156913.1|21
1653418680000|2022-05-24 18:58:00|157005.7|156915.7|157005.3|156915.3|157008.1|156918.1|157004.4|156914.4|15
1653418690000|2022-05-24 18:58:10|157005.4|156915.4|157009.2|156919.2|157012.8|156922.8|157004.8|156914.8|12
1653418700000|2022-05-24 18:58:20|157010.9|156920.9|157009.5|156919.5|157012.7|156922.7|157009.5|156919.5|7
1653418710000|2022-05-24 18:58:30|157008.5|156918.5|157030.7|156940.7|157058.8|156948.9|157008.5|156903.7|21
1653418720000|2022-05-24 18:58:40|157044.7|156914.7|157024.5|156934.5|157050.2|156938.9|157024.5|156913.6|21
1653418730000|2022-05-24 18:58:50|157027.4|156937.4|157044|156954|157047.1|156957.1|157019|156929|26
1653418740000|2022-05-24 18:59:00|157038.4|156948.4|157040.9|156950.9|157046.4|156956.4|157037.8|156947.8|26
1653418750000|2022-05-24 18:59:10|157043.5|156953.5|157086.6|156996.6|157092|157002|157043.5|156953.5|24
1653418760000|2022-05-24 18:59:20|157081.8|156991.8|157076.1|156986.1|157083.4|156993.4|157074.7|156984.7|18
1653418770000|2022-05-24 18:59:30|157074.3|156984.3|157061.9|156971.9|157074.3|156984.3|157056.4|156966.4|34
1653418780000|2022-05-24 18:59:40|157062.9|156972.9|157057.4|156967.4|157063|156973|157054.1|156964.1|34
1653418790000|2022-05-24 18:59:50|157055.7|156965.7|157064.2|156974.2|157064.3|156974.3|157054.2|156964.2|36
1653418800000|2022-05-24 19:00:00|157063.5|156973.5|157092.1|156962.1|157107.5|156999.6|157063.5|156957.2|33
1653418810000|2022-05-24 19:00:10|157091.5|156961.5|157093.9|156963.9|157096|156966|157087.8|156957.8|26
1653418820000|2022-05-24 19:00:20|157093|156963|157090|156960|157093.6|156963.6|157089.4|156959.4|20
1653418830000|2022-05-24 19:00:30|157088.6|156958.6|157084.4|156954.4|157091.7|156961.7|157084|156954|24
1653418840000|2022-05-24 19:00:40|157084.9|156954.9|157091.1|156961.1|157092.7|156962.7|157084|156954|23
1653418850000|2022-05-24 19:00:50|157088.8|156958.8|157066.2|156976.2|157092.2|156976.8|157064.5|156958.8|15
1653418860000|2022-05-24 19:01:00|157067.6|156977.6|157037.3|156907.3|157067.6|156977.6|157025.4|156906.4|26
1653418870000|2022-05-24 19:01:10|157039.9|156909.9|157001.5|156911.5|157042.1|156915.2|156997.6|156890.9|29
1653418880000|2022-05-24 19:01:20|157000.6|156910.6|157022.5|156892.5|157023.7|156913.3|156998.4|156889.5|28
1653418890000|2022-05-24 19:01:30|157023|156893|157025.9|156895.9|157030.1|156900.1|157021.8|156891.8|31
1653418900000|2022-05-24 19:01:40|157024.5|156894.5|157024.3|156894.3|157025.8|156895.8|157022.8|156892.8|25
1653418910000|2022-05-24 19:01:50|157024.6|156894.6|157026.4|156896.4|157031.4|156901.4|157024.4|156894.4|23
1653418920000|2022-05-24 19:02:00|157025.8|156895.8|156978.9|156888.9|157026.2|156896.2|156973.7|156883.7|27
1653418930000|2022-05-24 19:02:10|156979.2|156889.2|157011.1|156921.1|157011.7|156921.7|156979.2|156889.2|30
1653418940000|2022-05-24 19:02:20|157010.5|156920.5|157010.7|156920.7|157012.2|156922.2|157010.3|156920.3|18
1653418950000|2022-05-24 19:02:30|157010.6|156920.6|157007.9|156917.9|157010.6|156920.6|157002.5|156912.5|16
1653418960000|2022-05-24 19:02:40|157022.7|156892.7|157026.5|156896.5|157027.1|156897.1|157022.7|156892.7|11
1653418970000|2022-05-24 19:02:50|157026.4|156896.4|157021.3|156891.3|157026.4|156896.4|157020|156890|12
1653418980000|2022-05-24 19:03:00|157021.6|156891.6|157023.7|156893.7|157024|156915.2|156998.9|156889.6|23
1653418990000|2022-05-24 19:03:10|157032|156902|156989.7|156899.7|157032|156913.6|156988.1|156894.1|29
1653419000000|2022-05-24 19:03:20|156989.8|156899.8|156988.7|156898.7|156991.5|156901.5|156988.2|156898.2|15
1653419010000|2022-05-24 19:03:30|156985.8|156895.8|156990.8|156900.8|156990.8|156900.8|156985.6|156895.6|19
1653419020000|2022-05-24 19:03:40|156990.5|156900.5|156989.9|156899.9|156993.4|156903.4|156987.9|156897.9|15
1653419030000|2022-05-24 19:03:50|156989.3|156899.3|156991.9|156901.9|156991.9|156901.9|156987.6|156897.6|11
1653419040000|2022-05-24 19:04:00|156992.4|156902.4|156988|156898|156992.4|156902.4|156984.8|156894.8|11
1653419050000|2022-05-24 19:04:10|156987.5|156897.5|156997.9|156907.9|157000.5|156910.5|156981.9|156891.9|23
1653419060000|2022-05-24 19:04:20|156997.5|156907.5|156998.4|156908.4|156999.3|156909.3|156993|156903|15
1653419070000|2022-05-24 19:04:30|156997.9|156907.9|157000.1|156910.1|157000.5|156910.5|156997.6|156907.6|14
1653419080000|2022-05-24 19:04:40|156999.8|156909.8|156994.8|156904.8|157002.5|156912.5|156992.6|156902.6|13
1653419090000|2022-05-24 19:04:50|156993.7|156903.7|156993.3|156903.3|156996.3|156906.3|156990.4|156900.4|18
1653419100000|2022-05-24 19:05:00|156993.8|156903.8|156993.6|156903.6|156998.9|156908.9|156993.6|156903.6|13
1653419110000|2022-05-24 19:05:10|156994.7|156904.7|156993.6|156903.6|156995.5|156905.5|156991.2|156901.2|11
1653419120000|2022-05-24 19:05:20|156991.9|156901.9|156992.5|156902.5|156992.5|156902.5|156991.1|156901.1|16
1653419130000|2022-05-24 19:05:30|156992.3|156902.3|156992.3|156902.3|156993.9|156903.9|156990.9|156900.9|13
1653419140000|2022-05-24 19:05:40|156992.1|156902.1|156992.7|156902.7|156999.9|156909.9|156991.2|156901.2|17
1653419150000|2022-05-24 19:05:50|156992.6|156902.6|156989.1|156899.1|156997.5|156907.5|156989.1|156899.1|16
1653419160000|2022-05-24 19:06:00|156987.5|156897.5|156933.5|156843.5|156989.1|156899.1|156929.5|156839.5|26
1653419170000|2022-05-24 19:06:10|156932.9|156842.9|156935.8|156845.8|156936.5|156846.5|156932.5|156842.5|31
1653419180000|2022-05-24 19:06:20|156935|156845|156933.2|156843.2|156935.4|156845.4|156932.9|156842.9|20
1653419190000|2022-05-24 19:06:30|156933|156843|156900.7|156810.7|156934.2|156844.2|156887.3|156797.3|21
1653419200000|2022-05-24 19:06:40|156898.6|156808.6|156906.1|156816.1|156906.3|156816.3|156897.6|156807.6|11
1653419210000|2022-05-24 19:06:50|156906.7|156816.7|156907.2|156817.2|156910.4|156820.4|156904.1|156814.1|21
1653419220000|2022-05-24 19:07:00|156904.7|156814.7|156899.2|156809.2|156909.9|156819.9|156890.2|156800.2|24
1653419230000|2022-05-24 19:07:10|156897.3|156807.3|156892.1|156802.1|156897.9|156807.9|156889.9|156799.9|21
1653419240000|2022-05-24 19:07:20|156892|156802|156892.2|156802.2|156893.8|156803.8|156892|156802|8
1653419250000|2022-05-24 19:07:30|156895.9|156805.9|156897.6|156807.6|156899.5|156809.5|156891.9|156801.9|14
1653419260000|2022-05-24 19:07:40|156897.5|156807.5|156894|156804|156898.2|156808.2|156892.4|156802.4|20
1653419270000|2022-05-24 19:07:50|156893.4|156803.4|156883.7|156793.7|156893.4|156803.4|156877.7|156787.7|28
1653419280000|2022-05-24 19:08:00|156883.9|156793.9|156879.8|156789.8|156890.9|156800.9|156879.8|156789.8|18
1653419290000|2022-05-24 19:08:10|156888|156798|156878.4|156788.4|156888|156798|156878.1|156788.1|17
1653419300000|2022-05-24 19:08:20|156879.4|156789.4|156882.1|156792.1|156882.1|156792.1|156878.7|156788.7|13
1653419310000|2022-05-24 19:08:30|156886.1|156796.1|156886.6|156796.6|156892.4|156802.4|156881.6|156791.6|17
1653419320000|2022-05-24 19:08:40|156883.1|156793.1|156887.1|156797.1|156887.7|156797.7|156882.3|156792.3|12
1653419330000|2022-05-24 19:08:50|156887.9|156797.9|156885.1|156795.1|156889|156799|156885.1|156795.1|14
1653419340000|2022-05-24 19:09:00|156886.8|156796.8|156890.5|156800.5|156891.2|156801.2|156884.1|156794.1|15
1653419350000|2022-05-24 19:09:10|156882.8|156792.8|156891.2|156801.2|156892.5|156802.5|156882.8|156792.8|14
1653419360000|2022-05-24 19:09:20|156889.8|156799.8|156888.1|156798.1|156891.2|156801.2|156887.1|156797.1|12
1653419370000|2022-05-24 19:09:30|156887.1|156797.1|156890.8|156800.8|156890.8|156800.8|156887.1|156797.1|9
1653419380000|2022-05-24 19:09:40|156891|156801|156887.7|156797.7|156891.1|156801.1|156887.7|156797.7|4
1653419390000|2022-05-24 19:09:50|156888.1|156798.1|156890.1|156800.1|156890.4|156800.4|156887.8|156797.8|10
1653419400000|2022-05-24 19:10:00|156889.7|156799.7|156886.7|156796.7|156889.7|156799.7|156883.9|156793.9|16
1653419410000|2022-05-24 19:10:10|156884.1|156794.1|156878.7|156788.7|156888.3|156798.3|156878|156788|16
1653419420000|2022-05-24 19:10:20|156879.4|156789.4|156877.5|156787.5|156880.7|156790.7|156877.5|156787.5|12
1653419430000|2022-05-24 19:10:30|156877.3|156787.3|156879.6|156789.6|156879.6|156789.6|156877.3|156787.3|14
1653419440000|2022-05-24 19:10:40|156878.6|156788.6|156877.5|156787.5|156879.7|156789.7|156877.5|156787.5|10
1653419450000|2022-05-24 19:10:50|156878.3|156788.3|156879.3|156789.3|156879.6|156789.6|156877.4|156787.4|10
1653419460000|2022-05-24 19:11:00|156877.2|156787.2|156880.8|156790.8|156882.2|156792.2|156875.8|156785.8|18
1653419470000|2022-05-24 19:11:10|156883.2|156793.2|156879.1|156789.1|156883.2|156793.2|156878.1|156788.1|14
1653419480000|2022-05-24 19:11:20|156878.8|156788.8|156880.8|156790.8|156881.7|156791.7|156875.7|156785.7|18
1653419490000|2022-05-24 19:11:30|156881.4|156791.4|156882.4|156792.4|156882.9|156792.9|156881.2|156791.2|11
1653419500000|2022-05-24 19:11:40|156884.3|156794.3|156878.1|156788.1|156884.3|156794.3|156876.9|156786.9|9
1653419510000|2022-05-24 19:11:50|156879|156789|156882.3|156792.3|156882.8|156792.8|156879|156789|8
1653419520000|2022-05-24 19:12:00|156876.2|156786.2|156880.7|156790.7|156880.7|156790.7|156876.2|156786.2|8
1653419530000|2022-05-24 19:12:10|156880.6|156790.6|156879.8|156789.8|156880.6|156790.6|156879.4|156789.4|5
1653419540000|2022-05-24 19:12:20|156880.6|156790.6|156882.6|156792.6|156882.6|156792.6|156879|156789|12
1653419550000|2022-05-24 19:12:30|156879.6|156789.6|156879.6|156789.6|156882.3|156792.3|156878.9|156788.9|12
1653419560000|2022-05-24 19:12:40|156878.4|156788.4|156889.1|156799.1|156889.1|156799.1|156878.4|156788.4|11
1653419570000|2022-05-24 19:12:50|156889.2|156799.2|156883.4|156793.4|156889.2|156799.2|156878|156788|16
1653419580000|2022-05-24 19:13:00|156880.4|156790.4|156880.4|156790.4|156882.4|156792.4|156879.7|156789.7|9
1653419590000|2022-05-24 19:13:10|156881.4|156791.4|156881.2|156791.2|156882.3|156792.3|156880.2|156790.2|12
1653419600000|2022-05-24 19:13:20|156881|156791|156882.5|156792.5|156882.5|156792.5|156879.7|156789.7|18
1653419610000|2022-05-24 19:13:30|156882.6|156792.6|156882.6|156792.6|156883.5|156793.5|156880.7|156790.7|14
1653419620000|2022-05-24 19:13:40|156882.7|156792.7|156887.5|156797.5|156890.4|156800.4|156879.7|156789.7|20
1653419630000|2022-05-24 19:13:50|156888.2|156798.2|156887.1|156797.1|156890.5|156800.5|156884.3|156794.3|18
1653419640000|2022-05-24 19:14:00|156886.6|156796.6|156891.8|156801.8|156893.1|156803.1|156884.6|156794.6|20
1653419650000|2022-05-24 19:14:10|156891|156801|156893.4|156803.4|156895.3|156805.3|156890|156800|15
1653419660000|2022-05-24 19:14:20|156893|156803|156892.1|156802.1|156894.5|156804.5|156887.4|156797.4|18
1653419670000|2022-05-24 19:14:30|156887|156797|156887.7|156797.7|156891.2|156801.2|156885.6|156795.6|18
1653419680000|2022-05-24 19:14:40|156888.5|156798.5|156884.3|156794.3|156889.7|156799.7|156884.3|156794.3|16
1653419690000|2022-05-24 19:14:50|156884|156794|156885.1|156795.1|156886.5|156796.5|156883.9|156793.9|12
1653419700000|2022-05-24 19:15:00|156885.2|156795.2|156876.6|156786.6|156885.2|156795.2|156871.2|156781.2|20
1653419710000|2022-05-24 19:15:10|156876.3|156786.3|156881.4|156791.4|156882.1|156792.1|156876.3|156786.3|16
1653419720000|2022-05-24 19:15:20|156881|156791|156880.9|156790.9|156881.3|156791.3|156880.1|156790.1|14
1653419730000|2022-05-24 19:15:30|156880.1|156790.1|156886.4|156796.4|156886.7|156796.7|156877.3|156787.3|16
1653419740000|2022-05-24 19:15:40|156885.3|156795.3|156885|156795|156885.3|156795.3|156882.9|156792.9|10
1653419750000|2022-05-24 19:15:50|156885.2|156795.2|156885.1|156795.1|156885.7|156795.7|156883|156793|14
1653419760000|2022-05-24 19:16:00|156885.3|156795.3|156879.8|156789.8|156887.5|156797.5|156879.8|156789.8|17
1653419770000|2022-05-24 19:16:10|156880.1|156790.1|156881|156791|156881.2|156791.2|156879.9|156789.9|5
1653419780000|2022-05-24 19:16:20|156880.5|156790.5|156880.2|156790.2|156880.7|156790.7|156879.6|156789.6|10
1653419790000|2022-05-24 19:16:30|156881|156791|156879.8|156789.8|156881|156791|156877|156787|12
1653419800000|2022-05-24 19:16:40|156880.3|156790.3|156874.5|156784.5|156880.9|156790.9|156874.5|156784.5|13
1653419810000|2022-05-24 19:16:50|156874.6|156784.6|156876.3|156786.3|156878|156788|156874.5|156784.5|10
1653419820000|2022-05-24 19:17:00|156877.3|156787.3|156879.8|156789.8|156879.8|156789.8|156877|156787|13
1653419830000|2022-05-24 19:17:10|156880.7|156790.7|156878.3|156788.3|156880.7|156790.7|156876.6|156786.6|15
1653419840000|2022-05-24 19:17:20|156878|156788|156877|156787|156878.7|156788.7|156876.8|156786.8|10
1653419850000|2022-05-24 19:17:30|156877.7|156787.7|156878.6|156788.6|156878.6|156788.6|156875.6|156785.6|7
1653419860000|2022-05-24 19:17:40|156877.5|156787.5|156880.5|156790.5|156880.5|156790.5|156877.2|156787.2|10
1653419870000|2022-05-24 19:17:50|156879.9|156789.9|156879.9|156789.9|156881.3|156791.3|156879.7|156789.7|8
1653419880000|2022-05-24 19:18:00|156879.7|156789.7|156880.9|156790.9|156881.5|156791.5|156879.7|156789.7|8
1653419890000|2022-05-24 19:18:10|156881.5|156791.5|156880.5|156790.5|156881.5|156791.5|156878.9|156788.9|10
1653419900000|2022-05-24 19:18:20|156880.7|156790.7|156878.4|156788.4|156880.7|156790.7|156874.7|156784.7|30
1653419910000|2022-05-24 19:18:30|156878.1|156788.1|156876.1|156786.1|156878.2|156788.2|156876.1|156786.1|8
1653419920000|2022-05-24 19:18:40|156877.1|156787.1|156876.5|156786.5|156879.8|156789.8|156875.6|156785.6|11
1653419930000|2022-05-24 19:18:50|156877.1|156787.1|156876.7|156786.7|156877.8|156787.8|156875.7|156785.7|9
1653419940000|2022-05-24 19:19:00|156878.4|156788.4|156882.8|156792.8|156883.5|156793.5|156873.3|156783.3|27
1653419950000|2022-05-24 19:19:10|156882.9|156792.9|156881.9|156791.9|156883.4|156793.4|156881.4|156791.4|11
1653419960000|2022-05-24 19:19:20|156882.4|156792.4|156884.9|156794.9|156886.2|156796.2|156881.2|156791.2|16
1653419970000|2022-05-24 19:19:30|156885|156795|156884|156794|156885.4|156795.4|156883.3|156793.3|14
1653419980000|2022-05-24 19:19:40|156884.3|156794.3|156885.4|156795.4|156886.5|156796.5|156884.3|156794.3|11
1653419990000|2022-05-24 19:19:50|156886.3|156796.3|156886.6|156796.6|156887.1|156797.1|156884.8|156794.8|12
1653420000000|2022-05-24 19:20:00|156887.4|156797.4|156888.7|156798.7|156888.7|156798.7|156886.7|156796.7|8
1653420010000|2022-05-24 19:20:10|156891.1|156801.1|156952.3|156862.3|156953.8|156863.8|156886.4|156796.4|24
1653420020000|2022-05-24 19:20:20|156953.1|156863.1|156952|156862|156953.1|156863.1|156943.3|156853.3|23
1653420030000|2022-05-24 19:20:30|156952.9|156862.9|156955.4|156865.4|156956.6|156866.6|156947|156857|25
1653420040000|2022-05-24 19:20:40|156955|156865|157004.8|156914.8|157006.6|156916.6|156955|156865|23
1653420050000|2022-05-24 19:20:50|157004.9|156914.9|157007.7|156917.7|157012.5|156922.5|157004.9|156914.9|14
1653420060000|2022-05-24 19:21:00|157007.6|156917.6|157002|156912|157007.6|156917.6|157001.5|156911.5|24
1653420070000|2022-05-24 19:21:10|157002.7|156912.7|157004|156914|157006.1|156916.1|156999.2|156909.2|28
1653420080000|2022-05-24 19:21:20|157004.7|156914.7|156996.4|156906.4|157005.7|156915.7|156992.3|156902.3|28
1653420090000|2022-05-24 19:21:30|156997.8|156907.8|156993|156903|156997.9|156907.9|156993|156903|22
1653420100000|2022-05-24 19:21:40|156993.1|156903.1|156990|156900|156993.1|156903.1|156989.1|156899.1|18
1653420110000|2022-05-24 19:21:50|156989.9|156899.9|156982.9|156892.9|156990.3|156900.3|156982.5|156892.5|14
1653420120000|2022-05-24 19:22:00|156983.3|156893.3|156983.5|156893.5|156984|156894|156982.6|156892.6|18
1653420130000|2022-05-24 19:22:10|156983.1|156893.1|156947.2|156857.2|156983.6|156893.6|156945.4|156855.4|24
1653420140000|2022-05-24 19:22:20|156947.3|156857.3|156947.1|156857.1|156948.9|156858.9|156944.6|156854.6|26
1653420150000|2022-05-24 19:22:30|156947|156857|156946.3|156856.3|156947.3|156857.3|156944.5|156854.5|15
1653420160000|2022-05-24 19:22:40|156947|156857|156947.9|156857.9|156949.1|156859.1|156945.7|156855.7|10
1653420170000|2022-05-24 19:22:50|156947.8|156857.8|156942.5|156852.5|156947.8|156857.8|156941.1|156851.1|11
1653420180000|2022-05-24 19:23:00|156941.7|156851.7|156940.5|156850.5|156947.8|156857.8|156934.4|156844.4|14
1653420190000|2022-05-24 19:23:10|156945.2|156855.2|156942.7|156852.7|156945.2|156855.2|156939.2|156849.2|17
1653420200000|2022-05-24 19:23:20|156942.6|156852.6|156939.5|156849.5|156943.6|156853.6|156939.4|156849.4|14
1653420210000|2022-05-24 19:23:30|156940.4|156850.4|156941.3|156851.3|156942|156852|156940.4|156850.4|8
1653420220000|2022-05-24 19:23:40|156941.6|156851.6|156936.2|156846.2|156941.6|156851.6|156935.3|156845.3|16
1653420230000|2022-05-24 19:23:50|156935.4|156845.4|156934.9|156844.9|156935.5|156845.5|156934|156844|19
1653420240000|2022-05-24 19:24:00|156934.5|156844.5|156933|156843|156935.9|156845.9|156932.1|156842.1|16
1653420250000|2022-05-24 19:24:10|156932.4|156842.4|156930.2|156840.2|156933.2|156843.2|156929.8|156839.8|14
1653420260000|2022-05-24 19:24:20|156930.7|156840.7|156932.2|156842.2|156932.9|156842.9|156929.9|156839.9|17
1653420270000|2022-05-24 19:24:30|156932.4|156842.4|156928.3|156838.3|156932.4|156842.4|156928.3|156838.3|13
1653420280000|2022-05-24 19:24:40|156927.7|156837.7|156939.6|156849.6|156941.1|156851.1|156927.7|156837.7|27
1653420290000|2022-05-24 19:24:50|156939.4|156849.4|156940.5|156850.5|156942|156852|156938.9|156848.9|14
1653420300000|2022-05-24 19:25:00|156940.6|156850.6|156939.6|156849.6|156940.9|156850.9|156938.8|156848.8|11
1653420310000|2022-05-24 19:25:10|156939.3|156849.3|156940.8|156850.8|156943.1|156853.1|156937.3|156847.3|21
1653420320000|2022-05-24 19:25:20|156940.7|156850.7|156938.1|156848.1|156950.1|156860.1|156934.9|156844.9|16
1653420330000|2022-05-24 19:25:30|156938.5|156848.5|156944.7|156854.7|156945.5|156855.5|156937.4|156847.4|24
1653420340000|2022-05-24 19:25:40|156944.4|156854.4|156932.8|156842.8|156946.2|156856.2|156932.3|156842.3|17
1653420350000|2022-05-24 19:25:50|156939.6|156849.6|156936.3|156846.3|156939.6|156849.6|156933.1|156843.1|20
1653420360000|2022-05-24 19:26:00|156935.4|156845.4|156931.4|156841.4|156935.4|156845.4|156930.1|156840.1|15
1653420370000|2022-05-24 19:26:10|156931.3|156841.3|156937.7|156847.7|156937.7|156847.7|156931.3|156841.3|11
1653420380000|2022-05-24 19:26:20|156938.2|156848.2|156930.1|156840.1|156938.2|156848.2|156930.1|156840.1|14
1653420390000|2022-05-24 19:26:30|156930.7|156840.7|156937.6|156847.6|156942.2|156852.2|156930.2|156840.2|26
1653420400000|2022-05-24 19:26:40|156939.9|156849.9|156941.5|156851.5|156942.1|156852.1|156938.2|156848.2|16
1653420410000|2022-05-24 19:26:50|156941.7|156851.7|156943.2|156853.2|156943.2|156853.2|156941.7|156851.7|9
1653420420000|2022-05-24 19:27:00|156944.1|156854.1|156944.4|156854.4|156945.3|156855.3|156943.5|156853.5|9
1653420430000|2022-05-24 19:27:10|156944.1|156854.1|156942.7|156852.7|156945.1|156855.1|156941.3|156851.3|11
1653420440000|2022-05-24 19:27:20|156942.4|156852.4|156943.6|156853.6|156944.1|156854.1|156941.6|156851.6|11
1653420450000|2022-05-24 19:27:30|156944.6|156854.6|156945.4|156855.4|156945.4|156855.4|156942|156852|9
1653420460000|2022-05-24 19:27:40|156946.6|156856.6|156943.5|156853.5|156946.6|156856.6|156942.9|156852.9|5
1653420470000|2022-05-24 19:27:50|156943.2|156853.2|156924.9|156834.9|156944|156854|156918.8|156828.8|19
1653420480000|2022-05-24 19:28:00|156918.7|156828.7|156929.4|156839.4|156930.3|156840.3|156918.7|156828.7|16
1653420490000|2022-05-24 19:28:10|156929.8|156839.8|156941.5|156851.5|156941.5|156851.5|156927|156837|19
1653420500000|2022-05-24 19:28:20|156939.7|156849.7|156936.5|156846.5|156940.2|156850.2|156935|156845|15
1653420510000|2022-05-24 19:28:30|156937.5|156847.5|156942.9|156852.9|156942.9|156852.9|156937.4|156847.4|19
1653420520000|2022-05-24 19:28:40|156942.5|156852.5|156942.6|156852.6|156943|156853|156940.7|156850.7|16
1653420530000|2022-05-24 19:28:50|156941.9|156851.9|156939.7|156849.7|156942|156852|156936.6|156846.6|19
1653420540000|2022-05-24 19:29:00|156937.5|156847.5|156936.8|156846.8|156940.3|156850.3|156936.6|156846.6|14
1653420550000|2022-05-24 19:29:10|156935.6|156845.6|156936.8|156846.8|156937.6|156847.6|156935.6|156845.6|9
1653420560000|2022-05-24 19:29:20|156937.5|156847.5|156939.2|156849.2|156939.4|156849.4|156937.2|156847.2|9
1653420570000|2022-05-24 19:29:30|156937.7|156847.7|156937.9|156847.9|156939.8|156849.8|156937.5|156847.5|9
1653420580000|2022-05-24 19:29:40|156939.4|156849.4|156936.4|156846.4|156941.9|156851.9|156935.2|156845.2|9
1653420590000|2022-05-24 19:29:50|156934.4|156844.4|156936.2|156846.2|156937.3|156847.3|156932.9|156842.9|10
1653420600000|2022-05-24 19:30:00|156937.2|156847.2|156936|156846|156939.2|156849.2|156934.6|156844.6|21
1653420610000|2022-05-24 19:30:10|156937.3|156847.3|156933.6|156843.6|156937.3|156847.3|156933.5|156843.5|11
1653420620000|2022-05-24 19:30:20|156932|156842|156933.8|156843.8|156934.4|156844.4|156932|156842|9
1653420630000|2022-05-24 19:30:30|156933.3|156843.3|156933.9|156843.9|156935.2|156845.2|156933.3|156843.3|8
1653420640000|2022-05-24 19:30:40|156934.4|156844.4|156933.1|156843.1|156936.4|156846.4|156932.8|156842.8|11
1653420650000|2022-05-24 19:30:50|156931.5|156841.5|156933.7|156843.7|156934.5|156844.5|156931.5|156841.5|17
1653420660000|2022-05-24 19:31:00|156933.1|156843.1|156933.9|156843.9|156934.9|156844.9|156933.1|156843.1|6
1653420670000|2022-05-24 19:31:10|156934.3|156844.3|156934.5|156844.5|156934.5|156844.5|156933.5|156843.5|6
1653420680000|2022-05-24 19:31:20|156934.8|156844.8|156935.1|156845.1|156935.3|156845.3|156933.8|156843.8|7
1653420690000|2022-05-24 19:31:30|156935.4|156845.4|156935.1|156845.1|156935.6|156845.6|156934.9|156844.9|6
1653420700000|2022-05-24 19:31:40|156933.9|156843.9|156935.2|156845.2|156935.4|156845.4|156933.5|156843.5|9
1653420710000|2022-05-24 19:31:50|156935.3|156845.3|156933.7|156843.7|156935.3|156845.3|156933.2|156843.2|7
1653420720000|2022-05-24 19:32:00|156931.4|156841.4|156926|156836|156931.4|156841.4|156918.8|156828.8|17
1653420730000|2022-05-24 19:32:10|156925.3|156835.3|156923.1|156833.1|156926.6|156836.6|156922.8|156832.8|13
1653420740000|2022-05-24 19:32:20|156923.5|156833.5|156921.2|156831.2|156923.5|156833.5|156920.5|156830.5|9
1653420750000|2022-05-24 19:32:30|156920.8|156830.8|156928.2|156838.2|156929.3|156839.3|156919.8|156829.8|14
1653420760000|2022-05-24 19:32:40|156928.9|156838.9|156932.5|156842.5|156933.6|156843.6|156926.6|156836.6|8
1653420770000|2022-05-24 19:32:50|156934.3|156844.3|156935.1|156845.1|156936.5|156846.5|156934.3|156844.3|7
1653420780000|2022-05-24 19:33:00|156935.9|156845.9|156936.9|156846.9|156936.9|156846.9|156935.7|156845.7|7
1653420790000|2022-05-24 19:33:10|156937|156847|156937.5|156847.5|156938.3|156848.3|156937|156847|5
1653420800000|2022-05-24 19:33:20|156937|156847|156941.6|156851.6|156941.6|156851.6|156937|156847|3
1653420810000|2022-05-24 19:33:30|156940.2|156850.2|156954.2|156864.2|156954.2|156864.2|156931.7|156841.7|15
1653420820000|2022-05-24 19:33:40|156954.3|156864.3|156939.6|156849.6|156954.3|156864.3|156935|156845|16
1653420830000|2022-05-24 19:33:50|156939.5|156849.5|156935.3|156845.3|156939.5|156849.5|156935.3|156845.3|11
1653420840000|2022-05-24 19:34:00|156934.8|156844.8|156939.4|156849.4|156939.4|156849.4|156934.6|156844.6|28
1653420850000|2022-05-24 19:34:10|156939.3|156849.3|156940.7|156850.7|156941.7|156851.7|156937.1|156847.1|10
1653420860000|2022-05-24 19:34:20|156940.4|156850.4|156935.4|156845.4|156942.7|156852.7|156931.9|156841.9|21
1653420870000|2022-05-24 19:34:30|156940|156850|156939.3|156849.3|156940|156850|156934.3|156844.3|19
1653420880000|2022-05-24 19:34:40|156938.9|156848.9|156938|156848|156946.5|156856.5|156932.9|156842.9|26
1653420890000|2022-05-24 19:34:50|156937.8|156847.8|156938.3|156848.3|156940.5|156850.5|156936.1|156846.1|20
1653420900000|2022-05-24 19:35:00|156936.1|156846.1|156937.1|156847.1|156942.8|156852.8|156933.8|156843.8|22
1653420910000|2022-05-24 19:35:10|156936.8|156846.8|156886.9|156796.9|156936.8|156846.8|156878.6|156788.6|26
1653420920000|2022-05-24 19:35:20|156886.5|156796.5|156890.7|156760.7|156893.9|156796.5|156878.7|156759.8|16
1653420930000|2022-05-24 19:35:30|156891.7|156761.7|156900.7|156770.7|156902.6|156772.6|156889.3|156759.3|9
1653420940000|2022-05-24 19:35:40|156900.1|156770.1|156870.6|156780.6|156900.1|156783.9|156870.6|156765.3|17
1653420950000|2022-05-24 19:35:50|156870.5|156780.5|156873.5|156783.5|156877.3|156787.3|156868.9|156778.9|14
1653420960000|2022-05-24 19:36:00|156874.1|156784.1|156835|156745|156876.4|156786.4|156835|156745|24
1653420970000|2022-05-24 19:36:10|156836.3|156746.3|156840|156750|156841.3|156751.3|156834.1|156744.1|19
1653420980000|2022-05-24 19:36:20|156840.3|156750.3|156836.7|156746.7|156844.1|156754.1|156834.3|156744.3|18
1653420990000|2022-05-24 19:36:30|156837|156747|156830.2|156740.2|156837|156747|156827.6|156737.6|18
1653421000000|2022-05-24 19:36:40|156828.8|156738.8|156770.5|156680.5|156828.8|156738.8|156770.1|156680.1|25
1653421010000|2022-05-24 19:36:50|156770.6|156680.6|156787.9|156697.9|156788.2|156698.2|156758.5|156668.5|38
1653421020000|2022-05-24 19:37:00|156790.7|156700.7|156774.7|156684.7|156790.7|156700.7|156773.6|156683.6|21
1653421030000|2022-05-24 19:37:10|156773.5|156683.5|156774.3|156684.3|156775.5|156685.5|156773.3|156683.3|12
1653421040000|2022-05-24 19:37:20|156774|156684|156772.2|156682.2|156774|156684|156772.2|156682.2|3
1653421050000|2022-05-24 19:37:30|156773|156683|156771.4|156681.4|156773|156683|156771.2|156681.2|8
1653421060000|2022-05-24 19:37:40|156769.6|156679.6|156771.4|156681.4|156774.5|156684.5|156769.4|156679.4|14
1653421070000|2022-05-24 19:37:50|156770|156680|156761.9|156671.9|156771.4|156681.4|156761.3|156671.3|27
1653421080000|2022-05-24 19:38:00|156762.4|156672.4|156758.2|156668.2|156762.4|156672.4|156758.2|156668.2|21
1653421090000|2022-05-24 19:38:10|156758.4|156668.4|156759.2|156669.2|156759.2|156669.2|156757.3|156667.3|11
1653421100000|2022-05-24 19:38:20|156760.2|156670.2|156758.3|156668.3|156760.2|156670.2|156758.3|156668.3|10
1653421110000|2022-05-24 19:38:30|156756.5|156666.5|156751.3|156661.3|156756.8|156666.8|156751.3|156661.3|21
1653421120000|2022-05-24 19:38:40|156751.2|156661.2|156746.4|156656.4|156751.2|156661.2|156746.1|156656.1|18
1653421130000|2022-05-24 19:38:50|156747.3|156657.3|156747.2|156657.2|156749|156659|156746.1|156656.1|15
1653421140000|2022-05-24 19:39:00|156747.4|156657.4|156733.6|156643.6|156749.4|156659.4|156732.2|156642.2|25
1653421150000|2022-05-24 19:39:10|156733.5|156643.5|156728.9|156638.9|156733.7|156643.7|156728.8|156638.8|18
1653421160000|2022-05-24 19:39:20|156729|156639|156731.3|156641.3|156731.3|156641.3|156725.7|156635.7|13
1653421170000|2022-05-24 19:39:30|156731|156641|156726.8|156636.8|156732.7|156642.7|156726.8|156636.8|9
1653421180000|2022-05-24 19:39:40|156730.5|156640.5|156729|156639|156737.4|156647.4|156725.9|156635.9|17
1653421190000|2022-05-24 19:39:50|156728.6|156638.6|156720.4|156630.4|156731.5|156641.5|156712.6|156622.6|29
1653421200000|2022-05-24 19:40:00|156719.4|156629.4|156714.9|156624.9|156721.8|156631.8|156714.9|156624.9|24
1653421210000|2022-05-24 19:40:10|156715.2|156625.2|156716.2|156626.2|156716.7|156626.7|156714.8|156624.8|22
1653421220000|2022-05-24 19:40:20|156716.3|156626.3|156716.6|156626.6|156716.7|156626.7|156713|156623|20
1653421230000|2022-05-24 19:40:30|156716.3|156626.3|156726.8|156636.8|156726.8|156636.8|156716.3|156626.3|23
1653421240000|2022-05-24 19:40:40|156725.2|156635.2|156721.1|156631.1|156730|156640|156719.2|156629.2|24
1653421250000|2022-05-24 19:40:50|156723.6|156633.6|156724.7|156634.7|156725.3|156635.3|156721.4|156631.4|25
1653421260000|2022-05-24 19:41:00|156725.4|156635.4|156726.4|156636.4|156728.4|156638.4|156725.4|156635.4|22
1653421270000|2022-05-24 19:41:10|156725.2|156635.2|156730|156640|156736.7|156646.7|156725.1|156635.1|18
1653421280000|2022-05-24 19:41:20|156730.9|156640.9|156725.4|156635.4|156731.1|156641.1|156725.4|156635.4|16
1653421290000|2022-05-24 19:41:30|156725.5|156635.5|156731.8|156641.8|156735|156645|156724.9|156634.9|13
1653421300000|2022-05-24 19:41:40|156730.1|156640.1|156730.3|156640.3|156755.5|156645.2|156730.1|156618.1|13
1653421310000|2022-05-24 19:41:50|156728.3|156638.3|156734.4|156644.4|156734.6|156644.6|156728.3|156638.3|11
1653421320000|2022-05-24 19:42:00|156733|156643|156729.6|156639.6|156733.6|156643.6|156729.5|156639.5|11
1653421330000|2022-05-24 19:42:10|156729.9|156639.9|156726.2|156636.2|156729.9|156639.9|156726.2|156636.2|10
1653421340000|2022-05-24 19:42:20|156727.1|156637.1|156730.3|156640.3|156730.4|156640.4|156722|156632|10
1653421350000|2022-05-24 19:42:30|156727.7|156637.7|156730.5|156640.5|156733.7|156643.7|156727.5|156637.5|16
1653421360000|2022-05-24 19:42:40|156731.3|156641.3|156732.1|156642.1|156732.7|156642.7|156728.6|156638.6|23
1653421370000|2022-05-24 19:42:50|156730.6|156640.6|156733.8|156643.8|156735.7|156645.7|156730.6|156640.6|25
1653421380000|2022-05-24 19:43:00|156733.9|156643.9|156683.7|156593.7|156734.2|156644.2|156683.3|156588.3|31
1653421390000|2022-05-24 19:43:10|156686.5|156596.5|156676.9|156586.9|156688.7|156598.7|156676.7|156586.7|29
1653421400000|2022-05-24 19:43:20|156676.7|156586.7|156678.7|156588.7|156679.8|156589.8|156676.7|156586.7|21
1653421410000|2022-05-24 19:43:30|156678.9|156588.9|156677.5|156587.5|156680.9|156590.9|156673.7|156583.7|18
1653421420000|2022-05-24 19:43:40|156675.9|156585.9|156654.9|156564.9|156679.1|156589.1|156654.9|156564.9|27
1653421430000|2022-05-24 19:43:50|156646.8|156556.8|156622.4|156492.4|156655.1|156556.8|156621.7|156491.7|34
1653421440000|2022-05-24 19:44:00|156623.1|156493.1|156604.9|156514.9|156629.4|156520.8|156604.9|156492.9|27
1653421450000|2022-05-24 19:44:10|156605|156515|156611.8|156521.8|156619.1|156529.1|156597.4|156507.4|24
1653421460000|2022-05-24 19:44:20|156612.7|156522.7|156621.7|156531.7|156621.9|156531.9|156610.4|156520.4|19
1653421470000|2022-05-24 19:44:30|156622.1|156532.1|156628.2|156538.2|156629|156539|156619.4|156529.4|20
1653421480000|2022-05-24 19:44:40|156628.3|156538.3|156626.8|156536.8|156641.1|156551.1|156609.5|156519.5|30
1653421490000|2022-05-24 19:44:50|156626.7|156536.7|156615.4|156525.4|156630|156540|156609.8|156519.8|28
1653421500000|2022-05-24 19:45:00|156615.3|156525.3|156605.1|156515.1|156617.4|156527.4|156605.1|156515.1|25
1653421510000|2022-05-24 19:45:10|156604.4|156514.4|156598.6|156508.6|156608.9|156518.9|156594.8|156504.8|24
1653421520000|2022-05-24 19:45:20|156599.1|156509.1|156586|156496|156599.1|156509.1|156576|156486|26
1653421530000|2022-05-24 19:45:30|156586.3|156496.3|156574.8|156484.8|156587.8|156497.8|156568|156478|21
1653421540000|2022-05-24 19:45:40|156571|156481|156573.6|156483.6|156577.5|156487.5|156559.4|156469.4|31
1653421550000|2022-05-24 19:45:50|156565.3|156475.3|156525.2|156395.2|156570.1|156480.1|156491.7|156385.8|35
1653421560000|2022-05-24 19:46:00|156523.9|156393.9|156501.4|156411.4|156524.5|156418.4|156490.7|156385.2|36
1653421570000|2022-05-24 19:46:10|156489|156359|156508.5|156418.5|156508.7|156418.7|156489|156359|24
1653421580000|2022-05-24 19:46:20|156507.2|156417.2|156509.2|156419.2|156509.7|156419.7|156504.8|156414.8|30
1653421590000|2022-05-24 19:46:30|156508.4|156418.4|156522.9|156432.9|156524.8|156434.8|156507.4|156417.4|30
1653421600000|2022-05-24 19:46:40|156519|156429|156505.9|156415.9|156521.4|156431.4|156504.6|156414.6|24
1653421610000|2022-05-24 19:46:50|156505.6|156415.6|156503.3|156413.3|156511.4|156421.4|156501.5|156411.5|23
1653421620000|2022-05-24 19:47:00|156502.3|156412.3|156503.7|156413.7|156505.1|156415.1|156501.2|156411.2|21
1653421630000|2022-05-24 19:47:10|156502.7|156412.7|156500.8|156410.8|156504.2|156414.2|156489.2|156399.2|20
1653421640000|2022-05-24 19:47:20|156499.8|156409.8|156464|156374|156503.9|156412.1|156452.2|156362.2|37
1653421650000|2022-05-24 19:47:30|156461.7|156371.7|156466.9|156376.9|156482.2|156392.2|156454.8|156364.8|38
1653421660000|2022-05-24 19:47:40|156455.6|156365.6|156470.1|156380.1|156478.4|156388.4|156455.6|156365.6|36
1653421670000|2022-05-24 19:47:50|156471.3|156381.3|156471.1|156381.1|156494.4|156404.4|156462.8|156372.8|26
1653421680000|2022-05-24 19:48:00|156471.2|156381.2|156502.5|156412.5|156502.5|156412.5|156470.6|156380.6|23
1653421690000|2022-05-24 19:48:10|156499.7|156409.7|156479.5|156389.5|156501.8|156411.8|156458.5|156368.5|37
1653421700000|2022-05-24 19:48:20|156484|156394|156473|156383|156485.5|156395.5|156461|156371|39
1653421710000|2022-05-24 19:48:30|156474.4|156384.4|156478.8|156388.8|156483.9|156393.9|156469.7|156379.7|36
1653421720000|2022-05-24 19:48:40|156479|156389|156482.1|156392.1|156485|156395|156478.8|156388.8|27
1653421730000|2022-05-24 19:48:50|156482|156392|156477|156387|156486.7|156396.7|156477|156387|24
1653421740000|2022-05-24 19:49:00|156476.2|156386.2|156429.5|156339.5|156481.4|156391.4|156429.5|156339.5|31
1653421750000|2022-05-24 19:49:10|156420.7|156330.7|156432.5|156342.5|156433.1|156343.1|156420.7|156330.7|34
1653421760000|2022-05-24 19:49:20|156432.7|156342.7|156433.1|156343.1|156434.5|156344.5|156429|156339|21
1653421770000|2022-05-24 19:49:30|156431.7|156341.7|156430.2|156340.2|156434.6|156344.6|156430.2|156340.2|15
1653421780000|2022-05-24 19:49:40|156433.5|156343.5|156432.4|156342.4|156433.9|156343.9|156429|156339|15
1653421790000|2022-05-24 19:49:50|156432.2|156342.2|156435.8|156345.8|156444|156354|156423.2|156333.2|32
1653421800000|2022-05-24 19:50:00|156428.6|156338.6|156458.6|156368.6|156482.3|156392.3|156425.4|156335.4|36
1653421810000|2022-05-24 19:50:10|156459.9|156369.9|156487.4|156397.4|156492.1|156402.1|156459.9|156369.9|31
1653421820000|2022-05-24 19:50:20|156489.7|156399.7|156498.1|156408.1|156500.2|156410.2|156489.4|156399.4|31
1653421830000|2022-05-24 19:50:30|156498|156408|156491.2|156401.2|156499.8|156409.8|156482.5|156392.5|34
1653421840000|2022-05-24 19:50:40|156490|156400|156536.9|156446.9|156543|156453|156488.4|156398.4|37
1653421850000|2022-05-24 19:50:50|156537.5|156447.5|156537.7|156447.7|156542|156452|156521.9|156431.9|37
1653421860000|2022-05-24 19:51:00|156539.5|156449.5|156538.3|156448.3|156548.3|156458.3|156533.2|156443.2|31
1653421870000|2022-05-24 19:51:10|156539.8|156449.8|156521.1|156431.1|156540.2|156450.2|156521.1|156431.1|31
1653421880000|2022-05-24 19:51:20|156520.8|156430.8|156525.1|156435.1|156528.5|156438.5|156520.8|156430.8|22
1653421890000|2022-05-24 19:51:30|156524.8|156434.8|156539.7|156449.7|156539.7|156449.7|156524.8|156434.8|22
1653421900000|2022-05-24 19:51:40|156536.9|156446.9|156523.1|156433.1|156537|156447|156520.3|156430.3|19
1653421910000|2022-05-24 19:51:50|156525.9|156435.9|156497.8|156407.8|156525.9|156435.9|156488.9|156398.9|31
1653421920000|2022-05-24 19:52:00|156498.2|156408.2|156490.2|156400.2|156498.2|156408.2|156485.8|156395.8|36
1653421930000|2022-05-24 19:52:10|156489.4|156399.4|156486.5|156396.5|156496.2|156406.2|156474.7|156384.7|39
1653421940000|2022-05-24 19:52:20|156482.1|156392.1|156488.2|156398.2|156488.5|156398.5|156479.3|156389.3|31
1653421950000|2022-05-24 19:52:30|156487.8|156397.8|156488.7|156398.7|156489.1|156399.1|156487.8|156397.8|13
1653421960000|2022-05-24 19:52:40|156488.5|156398.5|156490.9|156400.9|156490.9|156400.9|156482.1|156392.1|17
1653421970000|2022-05-24 19:52:50|156491.3|156401.3|156494.6|156404.6|156494.6|156404.6|156490.7|156400.7|18
1653421980000|2022-05-24 19:53:00|156494.8|156404.8|156496.8|156406.8|156498.4|156408.4|156486.8|156396.8|32
1653421990000|2022-05-24 19:53:10|156496.5|156406.5|156497.2|156407.2|156497.6|156407.6|156496.4|156406.4|13
1653422000000|2022-05-24 19:53:20|156496.5|156406.5|156497.5|156407.5|156498.3|156408.3|156490.7|156400.7|17
1653422010000|2022-05-24 19:53:30|156498.3|156408.3|156490.3|156400.3|156504.9|156414.9|156486.2|156396.2|23
1653422020000|2022-05-24 19:53:40|156489|156399|156487.8|156397.8|156496.5|156406.5|156482.4|156392.4|28
1653422030000|2022-05-24 19:53:50|156487.3|156397.3|156495.3|156405.3|156496.6|156406.6|156486.7|156396.7|27
1653422040000|2022-05-24 19:54:00|156494.3|156404.3|156493.5|156403.5|156494.3|156404.3|156491.9|156401.9|18
1653422050000|2022-05-24 19:54:10|156493.9|156403.9|156544.8|156454.8|156550.9|156460.9|156491.1|156401.1|33
1653422060000|2022-05-24 19:54:20|156545|156455|156551.7|156461.7|156551.8|156461.8|156541.2|156451.2|22
1653422070000|2022-05-24 19:54:30|156554.2|156464.2|156547.7|156457.7|156554.2|156464.2|156547.2|156457.2|29
1653422080000|2022-05-24 19:54:40|156548.4|156458.4|156557.4|156467.4|156559.9|156469.9|156548.4|156458.4|21
1653422090000|2022-05-24 19:54:50|156556.9|156466.9|156557.5|156467.5|156560.2|156470.2|156556|156466|24
1653422100000|2022-05-24 19:55:00|156552.2|156462.2|156565|156475|156565|156475|156551.9|156461.9|25
1653422110000|2022-05-24 19:55:10|156564.5|156474.5|156567.1|156477.1|156567.1|156477.1|156561|156471|20
1653422120000|2022-05-24 19:55:20|156567.4|156477.4|156608.6|156518.6|156623.4|156533.4|156567.4|156477.4|29
1653422130000|2022-05-24 19:55:30|156609.3|156519.3|156597.1|156507.1|156609.3|156519.3|156589.1|156499.1|31
1653422140000|2022-05-24 19:55:40|156595.9|156505.9|156592.5|156502.5|156600.5|156510.5|156589.3|156499.3|21
1653422150000|2022-05-24 19:55:50|156592.1|156502.1|156594.4|156504.4|156597.5|156507.5|156592.1|156502.1|22
1653422160000|2022-05-24 19:56:00|156591.6|156501.6|156614|156524|156614.9|156524.9|156591.6|156501.6|29
1653422170000|2022-05-24 19:56:10|156614.6|156524.6|156613.8|156523.8|156615.6|156525.6|156612.4|156522.4|32
1653422180000|2022-05-24 19:56:20|156614.4|156524.4|156609|156519|156615.7|156525.7|156606.2|156516.2|24
1653422190000|2022-05-24 19:56:30|156609.5|156519.5|156610.7|156520.7|156610.7|156520.7|156609.1|156519.1|8
1653422200000|2022-05-24 19:56:40|156610.4|156520.4|156608.3|156518.3|156611.8|156521.8|156605.3|156515.3|16
1653422210000|2022-05-24 19:56:50|156607.8|156517.8|156606.8|156516.8|156610.2|156520.2|156603.8|156513.8|18
1653422220000|2022-05-24 19:57:00|156608|156518|156607.7|156517.7|156616.7|156526.7|156602.3|156512.3|21
1653422230000|2022-05-24 19:57:10|156608.6|156518.6|156629.9|156499.9|156630.3|156518.6|156607.3|156498.2|17
1653422240000|2022-05-24 19:57:20|156629.8|156499.8|156633.5|156503.5|156634.3|156504.3|156629.6|156499.6|11
1653422250000|2022-05-24 19:57:30|156627.8|156497.8|156523.4|156433.4|156627.8|156497.8|156516.7|156426.7|33
1653422260000|2022-05-24 19:57:40|156522.4|156432.4|156521.5|156431.5|156524.4|156434.4|156519.9|156429.9|22
1653422270000|2022-05-24 19:57:50|156524|156434|156523.9|156433.9|156524.9|156434.9|156521.4|156431.4|14
1653422280000|2022-05-24 19:58:00|156523.7|156433.7|156505.1|156415.1|156524.1|156434.1|156504.9|156414.9|26
1653422290000|2022-05-24 19:58:10|156506.5|156416.5|156510.2|156420.2|156510.9|156420.9|156505.3|156415.3|24
1653422300000|2022-05-24 19:58:20|156511.2|156421.2|156510.6|156420.6|156511.7|156421.7|156510.6|156420.6|8
1653422310000|2022-05-24 19:58:30|156511.9|156421.9|156515|156425|156515|156425|156510.5|156420.5|14
1653422320000|2022-05-24 19:58:40|156514.4|156424.4|156514.8|156424.8|156515.3|156425.3|156514.4|156424.4|15
1653422330000|2022-05-24 19:58:50|156515.2|156425.2|156515.1|156425.1|156515.3|156425.3|156514.5|156424.5|15
1653422340000|2022-05-24 19:59:00|156516.7|156426.7|156519.5|156429.5|156523.4|156433.4|156511|156421|27
1653422350000|2022-05-24 19:59:10|156520|156430|156536.9|156446.9|156537.5|156447.5|156518.9|156428.9|27
1653422360000|2022-05-24 19:59:20|156537.6|156447.6|156542.2|156452.2|156543.3|156453.3|156534.4|156444.4|28
1653422370000|2022-05-24 19:59:30|156542.7|156452.7|156545.5|156455.5|156546.7|156456.7|156542.2|156452.2|18
1653422380000|2022-05-24 19:59:40|156544.8|156454.8|156545.3|156455.3|156545.6|156455.6|156544.8|156454.8|11
1653422390000|2022-05-24 19:59:50|156545.4|156455.4|156535.2|156445.2|156545.4|156455.4|156535.2|156445.2|24
1653422400000|2022-05-24 20:00:00|156527.1|156437.1|156498.8|156408.8|156527.1|156437.1|156489.6|156399.6|30
1653422410000|2022-05-24 20:00:10|156498.5|156408.5|156498|156408|156499.1|156409.1|156496.9|156406.9|16
1653422420000|2022-05-24 20:00:20|156498.4|156408.4|156495.3|156405.3|156498.9|156408.9|156494.6|156404.6|12
1653422430000|2022-05-24 20:00:30|156496.2|156406.2|156465.4|156375.4|156497.1|156407.1|156461.5|156371.5|30
1653422440000|2022-05-24 20:00:40|156465.6|156375.6|156468|156378|156468.9|156378.9|156465.3|156375.3|32
1653422450000|2022-05-24 20:00:50|156467.4|156377.4|156464.6|156374.6|156468.6|156378.6|156464.1|156374.1|18
1653422460000|2022-05-24 20:01:00|156465.3|156375.3|156467.5|156377.5|156471.4|156381.4|156465.3|156375.3|23
1653422470000|2022-05-24 20:01:10|156467.9|156377.9|156471.7|156381.7|156471.7|156381.7|156464.3|156374.3|20
1653422480000|2022-05-24 20:01:20|156471.1|156381.1|156462.6|156372.6|156471.1|156381.1|156459.9|156369.9|35
1653422490000|2022-05-24 20:01:30|156461.8|156371.8|156466.5|156376.5|156471.9|156381.9|156459.8|156369.8|26
1653422500000|2022-05-24 20:01:40|156469.2|156379.2|156462.8|156372.8|156470|156380|156461.9|156371.9|23
1653422510000|2022-05-24 20:01:50|156462.5|156372.5|156465.7|156375.7|156466.6|156376.6|156462.5|156372.5|19
1653422520000|2022-05-24 20:02:00|156466.2|156376.2|156471.4|156381.4|156473.1|156383.1|156465.3|156375.3|15
1653422530000|2022-05-24 20:02:10|156470.7|156380.7|156470.6|156380.6|156471.5|156381.5|156468.1|156378.1|19
1653422540000|2022-05-24 20:02:20|156470.3|156380.3|156475.7|156385.7|156481.2|156391.2|156470.3|156380.3|13
1653422550000|2022-05-24 20:02:30|156468.8|156378.8|156465.7|156375.7|156468.8|156378.8|156463.5|156373.5|19
1653422560000|2022-05-24 20:02:40|156466|156376|156465.6|156375.6|156467.2|156377.2|156464.8|156374.8|16
1653422570000|2022-05-24 20:02:50|156466.1|156376.1|156468|156378|156469.9|156379.9|156466|156376|13
1653422580000|2022-05-24 20:03:00|156469|156379|156468.3|156378.3|156469.5|156379.5|156466.6|156376.6|12
1653422590000|2022-05-24 20:03:10|156469|156379|156468.2|156378.2|156470.2|156380.2|156467.3|156377.3|10
1653422600000|2022-05-24 20:03:20|156468.6|156378.6|156472.1|156382.1|156475.6|156385.6|156468.6|156378.6|22
1653422610000|2022-05-24 20:03:30|156472.5|156382.5|156469.6|156379.6|156472.5|156382.5|156469.1|156379.1|16
1653422620000|2022-05-24 20:03:40|156469|156379|156469.3|156379.3|156470.3|156380.3|156468.8|156378.8|19
1653422630000|2022-05-24 20:03:50|156469.2|156379.2|156470.7|156380.7|156470.7|156380.7|156468.6|156378.6|22
1653422640000|2022-05-24 20:04:00|156470|156380|156471.7|156381.7|156471.7|156381.7|156469|156379|18
1653422650000|2022-05-24 20:04:10|156471.4|156381.4|156472.1|156382.1|156474.9|156384.9|156469.4|156379.4|15
1653422660000|2022-05-24 20:04:20|156473.3|156383.3|156471.2|156381.2|156473.3|156383.3|156470.4|156380.4|15
1653422670000|2022-05-24 20:04:30|156471|156381|156471.3|156381.3|156471.3|156381.3|156470.4|156380.4|10
1653422680000|2022-05-24 20:04:40|156471.2|156381.2|156468.5|156378.5|156471.5|156381.5|156466|156376|12
1653422690000|2022-05-24 20:04:50|156468.7|156378.7|156470.7|156380.7|156471|156381|156467.5|156377.5|16
1653422700000|2022-05-24 20:05:00|156471.6|156381.6|156471.4|156381.4|156471.6|156381.6|156465|156375|24
1653422710000|2022-05-24 20:05:10|156471.6|156381.6|156473.8|156383.8|156479.7|156389.7|156467|156377|25
1653422720000|2022-05-24 20:05:20|156473.7|156383.7|156469.7|156379.7|156475.4|156385.4|156467.6|156377.6|21
1653422730000|2022-05-24 20:05:30|156470.3|156380.3|156469.9|156379.9|156470.3|156380.3|156468.2|156378.2|12
1653422740000|2022-05-24 20:05:40|156472.6|156382.6|156473.2|156383.2|156473.8|156383.8|156472.6|156382.6|7
1653422750000|2022-05-24 20:05:50|156472.7|156382.7|156473.4|156383.4|156473.7|156383.7|156470.9|156380.9|10
1653422760000|2022-05-24 20:06:00|156473.1|156383.1|156531.1|156441.1|156562.2|156459.3|156473.1|156383.1|30
1653422770000|2022-05-24 20:06:10|156531.6|156441.6|156531.3|156441.3|156532.1|156442.1|156527.9|156437.9|17
1653422780000|2022-05-24 20:06:20|156530.9|156440.9|156532.2|156442.2|156532.6|156442.6|156530.9|156440.9|10
1653422790000|2022-05-24 20:06:30|156532.8|156442.8|156535.9|156445.9|156536.8|156446.8|156531.7|156441.7|9
1653422800000|2022-05-24 20:06:40|156535.7|156445.7|156536.4|156446.4|156536.9|156446.9|156535.4|156445.4|12
1653422810000|2022-05-24 20:06:50|156536.5|156446.5|156559.8|156429.8|156559.8|156447.1|156534.9|156421.7|13
1653422820000|2022-05-24 20:07:00|156559.5|156429.5|156539.3|156449.3|156560.3|156449.3|156539.3|156427.1|9
1653422830000|2022-05-24 20:07:10|156538.8|156448.8|156548.5|156458.5|156553.4|156463.4|156535.2|156445.2|30
1653422840000|2022-05-24 20:07:20|156548.4|156458.4|156547.8|156457.8|156551.6|156461.6|156540.2|156450.2|32
1653422850000|2022-05-24 20:07:30|156548.1|156458.1|156534.2|156444.2|156548.1|156458.1|156532.2|156442.2|25
1653422860000|2022-05-24 20:07:40|156532.2|156442.2|156533.4|156443.4|156533.9|156443.9|156532.2|156442.2|11
1653422870000|2022-05-24 20:07:50|156534.4|156444.4|156535.4|156445.4|156536.2|156446.2|156533.8|156443.8|6
1653422880000|2022-05-24 20:08:00|156536.2|156446.2|156538.8|156448.8|156539.8|156449.8|156535.8|156445.8|11
1653422890000|2022-05-24 20:08:10|156538|156448|156538.2|156448.2|156540.3|156450.3|156538|156448|8
1653422900000|2022-05-24 20:08:20|156537.6|156447.6|156538.6|156448.6|156539.5|156449.5|156537.6|156447.6|8
1653422910000|2022-05-24 20:08:30|156537.4|156447.4|156534|156444|156539.3|156449.3|156527.3|156437.3|20
1653422920000|2022-05-24 20:08:40|156527.9|156437.9|156531.6|156441.6|156532.5|156442.5|156526.7|156436.7|14
1653422930000|2022-05-24 20:08:50|156531.2|156441.2|156530.7|156440.7|156532.5|156442.5|156527.9|156437.9|11
1653422940000|2022-05-24 20:09:00|156533.4|156443.4|156528.1|156438.1|156536.6|156446.6|156526.8|156436.8|19
1653422950000|2022-05-24 20:09:10|156528.4|156438.4|156517.6|156427.6|156531.6|156441.6|156510.9|156420.9|19
1653422960000|2022-05-24 20:09:20|156520.7|156430.7|156518|156428|156520.7|156430.7|156508|156418|20
1653422970000|2022-05-24 20:09:30|156518.1|156428.1|156508.5|156418.5|156518.1|156428.1|156508.5|156418.5|14
1653422980000|2022-05-24 20:09:40|156508.8|156418.8|156508|156418|156513.2|156423.2|156508|156418|13
1653422990000|2022-05-24 20:09:50|156508.4|156418.4|156511.6|156421.6|156511.6|156421.6|156506.8|156416.8|17
1653423000000|2022-05-24 20:10:00|156511.8|156421.8|156515.8|156425.8|156515.8|156425.8|156511.8|156421.8|14
1653423010000|2022-05-24 20:10:10|156515.2|156425.2|156515.6|156425.6|156516|156426|156514.3|156424.3|11
1653423020000|2022-05-24 20:10:20|156516.4|156426.4|156516.1|156426.1|156517.7|156427.7|156516.1|156426.1|9
1653423030000|2022-05-24 20:10:30|156516.4|156426.4|156513.1|156423.1|156517.3|156427.3|156512.1|156422.1|17
1653423040000|2022-05-24 20:10:40|156513.6|156423.6|156531.1|156401.1|156532.7|156423.7|156511|156394.3|12
1653423050000|2022-05-24 20:10:50|156531.2|156401.2|156526.8|156396.8|156534.2|156404.2|156524.2|156394.2|12
1653423060000|2022-05-24 20:11:00|156528.3|156398.3|156512.6|156422.6|156530.4|156422.7|156512.1|156397.9|16
1653423070000|2022-05-24 20:11:10|156511.6|156421.6|156516.2|156426.2|156516.5|156426.5|156511.6|156421.6|9
1653423080000|2022-05-24 20:11:20|156508.9|156418.9|156508.7|156418.7|156509.8|156419.8|156499.3|156409.3|22
1653423090000|2022-05-24 20:11:30|156507.5|156417.5|156528.1|156398.1|156528.1|156423.3|156506.9|156396.1|12
1653423100000|2022-05-24 20:11:40|156528.6|156398.6|156511.2|156421.2|156530|156421.7|156510.2|156398.6|10
1653423110000|2022-05-24 20:11:50|156510.4|156420.4|156509.1|156419.1|156511|156421|156507.3|156417.3|15
1653423120000|2022-05-24 20:12:00|156510|156420|156513.9|156423.9|156513.9|156423.9|156508.8|156418.8|7
1653423130000|2022-05-24 20:12:10|156513|156423|156517.5|156427.5|156518.3|156428.3|156507.3|156417.3|19
1653423140000|2022-05-24 20:12:20|156517|156427|156515.3|156425.3|156517.5|156427.5|156515.3|156425.3|10
1653423150000|2022-05-24 20:12:30|156516.4|156426.4|156509.5|156419.5|156516.5|156426.5|156506.2|156416.2|14
1653423160000|2022-05-24 20:12:40|156509.9|156419.9|156510.3|156420.3|156511.3|156421.3|156509.1|156419.1|10
1653423170000|2022-05-24 20:12:50|156515.6|156425.6|156514.5|156424.5|156515.6|156425.6|156514|156424|12
1653423180000|2022-05-24 20:13:00|156511.6|156421.6|156511.8|156421.8|156513.8|156423.8|156511.6|156421.6|8
1653423190000|2022-05-24 20:13:10|156511.9|156421.9|156515.1|156425.1|156516.9|156426.9|156511.1|156421.1|24
1653423200000|2022-05-24 20:13:20|156514.5|156424.5|156531.6|156401.6|156531.6|156426.7|156514.5|156401.1|14
1653423210000|2022-05-24 20:13:30|156531.9|156401.9|156515|156425|156533.9|156425.1|156514.2|156401.9|13
1653423220000|2022-05-24 20:13:40|156514.4|156424.4|156511.3|156421.3|156516.1|156426.1|156509.1|156419.1|14
1653423230000|2022-05-24 20:13:50|156511.8|156421.8|156570.4|156440.4|156570.4|156462.4|156511.8|156421.8|26
1653423240000|2022-05-24 20:14:00|156570.8|156440.8|156575.3|156445.3|156577.2|156447.2|156570.8|156440.8|17
1653423250000|2022-05-24 20:14:10|156574.3|156444.3|156555.5|156465.5|156576|156466.7|156553.6|156443.9|16
1653423260000|2022-05-24 20:14:20|156556.4|156466.4|156557.4|156467.4|156559.9|156469.9|156555.6|156465.6|12
1653423270000|2022-05-24 20:14:30|156558.9|156468.9|156560.1|156470.1|156562.6|156472.6|156556.8|156466.8|10
1653423280000|2022-05-24 20:14:40|156558.8|156468.8|156554.3|156464.3|156558.8|156468.8|156553.7|156463.7|19
1653423290000|2022-05-24 20:14:50|156556.8|156466.8|156554.8|156464.8|156557.9|156467.9|156552.8|156462.8|12
1653423300000|2022-05-24 20:15:00|156557.3|156467.3|156552.6|156462.6|156558.1|156468.1|156549.6|156459.6|23
1653423310000|2022-05-24 20:15:10|156552.9|156462.9|156551.9|156461.9|156554.1|156464.1|156550.2|156460.2|21
1653423320000|2022-05-24 20:15:20|156551.8|156461.8|156551.3|156461.3|156556.3|156466.3|156548.1|156458.1|20
1653423330000|2022-05-24 20:15:30|156555.5|156465.5|156557.5|156467.5|156561.3|156471.3|156550.5|156460.5|17
1653423340000|2022-05-24 20:15:40|156559.6|156469.6|156552.4|156462.4|156561.3|156471.3|156551.2|156461.2|22
1653423350000|2022-05-24 20:15:50|156551.9|156461.9|156554.3|156464.3|156555|156465|156550.6|156460.6|20
1653423360000|2022-05-24 20:16:00|156554.9|156464.9|156554.6|156464.6|156556|156466|156553.3|156463.3|11
1653423370000|2022-05-24 20:16:10|156554.4|156464.4|156560.2|156470.2|156560.2|156470.2|156550.2|156460.2|10
1653423380000|2022-05-24 20:16:20|156549.2|156459.2|156560.1|156470.1|156563.7|156473.7|156546.9|156456.9|21
1653423390000|2022-05-24 20:16:30|156557.4|156467.4|156557.3|156467.3|156570.5|156480.5|156555.8|156465.8|14
1653423400000|2022-05-24 20:16:40|156555.9|156465.9|156577.8|156447.8|156577.8|156470|156555.9|156444.8|15
1653423410000|2022-05-24 20:16:50|156578.4|156448.4|156556.1|156466.1|156581|156466.1|156556|156446.1|9
1653423420000|2022-05-24 20:17:00|156557.2|156467.2|156556.2|156466.2|156559.1|156469.1|156554.9|156464.9|21
1653423430000|2022-05-24 20:17:10|156556.5|156466.5|156554.1|156464.1|156556.5|156466.5|156550.2|156460.2|25
1653423440000|2022-05-24 20:17:20|156553.9|156463.9|156555.5|156465.5|156557.6|156467.6|156553.9|156463.9|12
1653423450000|2022-05-24 20:17:30|156555.3|156465.3|156550|156460|156557.9|156467.9|156547.3|156457.3|16
1653423460000|2022-05-24 20:17:40|156551.4|156461.4|156556.1|156466.1|156556.9|156466.9|156549.5|156459.5|20
1653423470000|2022-05-24 20:17:50|156556.4|156466.4|156558.8|156468.8|156560|156470|156555.3|156465.3|17
1653423480000|2022-05-24 20:18:00|156557.4|156467.4|156560.9|156470.9|156563.3|156473.3|156557.4|156467.4|11
1653423490000|2022-05-24 20:18:10|156559.8|156469.8|156561.7|156471.7|156561.8|156471.8|156559.3|156469.3|11
1653423500000|2022-05-24 20:18:20|156560.4|156470.4|156561.1|156471.1|156563.8|156473.8|156558.5|156468.5|17
1653423510000|2022-05-24 20:18:30|156560.8|156470.8|156578.7|156448.7|156579.2|156472.6|156560.8|156446.4|12
1653423520000|2022-05-24 20:18:40|156580.4|156450.4|156553.6|156463.6|156580.4|156470.3|156550.1|156450.4|19
1653423530000|2022-05-24 20:18:50|156555.7|156465.7|156556.5|156466.5|156556.9|156466.9|156554.1|156464.1|17
1653423540000|2022-05-24 20:19:00|156557.4|156467.4|156560.7|156470.7|156562.2|156472.2|156556.2|156466.2|16
1653423550000|2022-05-24 20:19:10|156560.1|156470.1|156559.9|156469.9|156561.2|156471.2|156556.9|156466.9|13
1653423560000|2022-05-24 20:19:20|156559.2|156469.2|156552.3|156462.3|156559.4|156469.4|156552.3|156462.3|23
1653423570000|2022-05-24 20:19:30|156554.7|156464.7|156553.1|156463.1|156557.4|156467.4|156550.2|156460.2|20
1653423580000|2022-05-24 20:19:40|156553.2|156463.2|156555.8|156465.8|156557.1|156467.1|156553.2|156463.2|16
1653423590000|2022-05-24 20:19:50|156554.9|156464.9|156554.6|156464.6|156555.6|156465.6|156553.2|156463.2|17
1653423600000|2022-05-24 20:20:00|156555.6|156465.6|156558.4|156468.4|156560.1|156470.1|156552.9|156462.9|23
1653423610000|2022-05-24 20:20:10|156557.9|156467.9|156558.8|156468.8|156566.9|156476.9|156553.6|156463.6|17
1653423620000|2022-05-24 20:20:20|156558.2|156468.2|156561.2|156471.2|156580.2|156471.2|156555.9|156446.4|20
1653423630000|2022-05-24 20:20:30|156561|156471|156563.2|156473.2|156563.2|156473.2|156560.9|156470.9|11
1653423640000|2022-05-24 20:20:40|156562.3|156472.3|156559.2|156469.2|156564.1|156474.1|156556.8|156466.8|13
1653423650000|2022-05-24 20:20:50|156558.2|156468.2|156562.7|156472.7|156565.1|156475.1|156553.3|156463.3|18
1653423660000|2022-05-24 20:21:00|156565|156475|156598|156508|156612.8|156508.7|156561.5|156471.5|27
1653423670000|2022-05-24 20:21:10|156597.8|156507.8|156595.4|156505.4|156599.9|156509.9|156594.6|156504.6|23
1653423680000|2022-05-24 20:21:20|156595.5|156505.5|156598.1|156508.1|156598.1|156508.1|156595.5|156505.5|15
1653423690000|2022-05-24 20:21:30|156597.1|156507.1|156599.7|156509.7|156599.7|156509.7|156597.1|156507.1|8
1653423700000|2022-05-24 20:21:40|156602.2|156512.2|156596.5|156506.5|156602.2|156512.2|156596|156506|19
1653423710000|2022-05-24 20:21:50|156599.4|156509.4|156602.8|156512.8|156603|156513|156597.6|156507.6|15
1653423720000|2022-05-24 20:22:00|156599.8|156509.8|156603.6|156513.6|156618.5|156515|156599.8|156484.5|23
1653423730000|2022-05-24 20:22:10|156604.8|156514.8|156585.3|156495.3|156605.5|156515.5|156585.3|156495.3|23
1653423740000|2022-05-24 20:22:20|156607.5|156477.5|156583.9|156493.9|156607.5|156498.8|156581.9|156475.9|26
1653423750000|2022-05-24 20:22:30|156584|156494|156584.3|156494.3|156585.4|156495.4|156582.6|156492.6|13
1653423760000|2022-05-24 20:22:40|156583.6|156493.6|156583.8|156493.8|156585.1|156495.1|156583.5|156493.5|11
1653423770000|2022-05-24 20:22:50|156582.6|156492.6|156584.8|156494.8|156585.4|156495.4|156582.1|156492.1|17
1653423780000|2022-05-24 20:23:00|156584.6|156494.6|156588.5|156498.5|156610.7|156504.5|156584.6|156474.1|28
1653423790000|2022-05-24 20:23:10|156589.3|156499.3|156592.2|156502.2|156593.5|156503.5|156589.2|156499.2|27
1653423800000|2022-05-24 20:23:20|156591.9|156501.9|156593.4|156503.4|156595|156505|156591.9|156501.9|17
1653423810000|2022-05-24 20:23:30|156594.1|156504.1|156594.3|156504.3|156595.2|156505.2|156593.3|156503.3|15
1653423820000|2022-05-24 20:23:40|156593.4|156503.4|156593.3|156503.3|156594.7|156504.7|156592.2|156502.2|21
1653423830000|2022-05-24 20:23:50|156593.6|156503.6|156591.3|156501.3|156595.2|156505.2|156589.9|156499.9|26
1653423840000|2022-05-24 20:24:00|156592.9|156502.9|156593.8|156503.8|156593.8|156503.8|156589.9|156499.9|19
1653423850000|2022-05-24 20:24:10|156593.2|156503.2|156594.7|156504.7|156595.1|156505.1|156592.4|156502.4|19
1653423860000|2022-05-24 20:24:20|156594.2|156504.2|156593.6|156503.6|156595.5|156505.5|156593.6|156503.6|9
1653423870000|2022-05-24 20:24:30|156594.7|156504.7|156595.3|156505.3|156595.9|156505.9|156593.6|156503.6|10
1653423880000|2022-05-24 20:24:40|156595.4|156505.4|156573.8|156483.8|156596.2|156506.2|156568.4|156478.4|20
1653423890000|2022-05-24 20:24:50|156573.3|156483.3|156571.4|156481.4|156576|156486|156569.8|156479.8|22
1653423900000|2022-05-24 20:25:00|156573.3|156483.3|156573.4|156483.4|156573.4|156483.4|156570.4|156480.4|16
1653423910000|2022-05-24 20:25:10|156573.2|156483.2|156566.9|156476.9|156573.2|156483.2|156566.9|156476.9|27
1653423920000|2022-05-24 20:25:20|156568.7|156478.7|156563.2|156473.2|156570.9|156480.9|156561.3|156471.3|18
1653423930000|2022-05-24 20:25:30|156564.8|156474.8|156594|156464|156594|156481.2|156564.2|156460.1|20
1653423940000|2022-05-24 20:25:40|156593.5|156463.5|156594|156464|156594.4|156464.4|156590.1|156460.1|16
1653423950000|2022-05-24 20:25:50|156594.4|156464.4|156599.1|156469.1|156606.9|156476.9|156594.4|156464.4|23
1653423960000|2022-05-24 20:26:00|156600.1|156470.1|156599.7|156469.7|156602.4|156472.4|156598.2|156468.2|16
1653423970000|2022-05-24 20:26:10|156599.5|156469.5|156604.7|156474.7|156606.2|156476.2|156597.6|156467.6|18
1653423980000|2022-05-24 20:26:20|156604.3|156474.3|156606.1|156476.1|156606.2|156476.2|156600.9|156470.9|18
1653423990000|2022-05-24 20:26:30|156605.1|156475.1|156599.4|156469.4|156607.6|156495.4|156575.7|156469.4|24
1653424000000|2022-05-24 20:26:40|156600.5|156470.5|156600.7|156470.7|156603.8|156473.8|156597.5|156467.5|12
1653424010000|2022-05-24 20:26:50|156601.3|156471.3|156602.8|156472.8|156604.1|156474.1|156599|156469|9
1653424020000|2022-05-24 20:27:00|156601.9|156471.9|156600.8|156470.8|156605.5|156490.2|156576.8|156470|12
1653424030000|2022-05-24 20:27:10|156598|156468|156594.5|156464.5|156599.6|156469.6|156594.5|156464.5|12
1653424040000|2022-05-24 20:27:20|156594.1|156464.1|156598.9|156468.9|156601.2|156471.2|156592.6|156462.6|9
1653424050000|2022-05-24 20:27:30|156600.4|156470.4|156600.2|156470.2|156601.9|156471.9|156596.1|156466.1|13
1653424060000|2022-05-24 20:27:40|156597.9|156467.9|156598.2|156468.2|156604.7|156474.7|156596.8|156466.8|14
1653424070000|2022-05-24 20:27:50|156598.6|156468.6|156600.1|156470.1|156600.5|156470.5|156596.5|156466.5|11
1653424080000|2022-05-24 20:28:00|156601.5|156471.5|156600.2|156470.2|156605.9|156475.9|156600.2|156470.2|13
1653424090000|2022-05-24 20:28:10|156579.1|156489.1|156579.4|156489.4|156580.1|156490.1|156579.1|156489.1|9
1653424100000|2022-05-24 20:28:20|156579|156489|156603|156473|156603|156494.5|156579|156473|13
1653424110000|2022-05-24 20:28:30|156607.8|156477.8|156610.5|156480.5|156613.9|156483.9|156607.1|156477.1|19
1653424120000|2022-05-24 20:28:40|156617.1|156527.1|156624.6|156494.6|156625.6|156527.1|156615|156485|29
1653424130000|2022-05-24 20:28:50|156624.4|156494.4|156626|156496|156627|156497|156624.4|156494.4|7
1653424140000|2022-05-24 20:29:00|156626.3|156496.3|156623.5|156493.5|156629.2|156499.2|156622.9|156492.9|21
1653424150000|2022-05-24 20:29:10|156624.3|156494.3|156622.8|156492.8|156624.7|156494.7|156620.1|156490.1|23
1653424160000|2022-05-24 20:29:20|156622.5|156492.5|156620.6|156490.6|156624.4|156494.4|156620.6|156490.6|16
1653424170000|2022-05-24 20:29:30|156622.4|156492.4|156617.3|156487.3|156622.4|156492.4|156616.9|156486.9|19
1653424180000|2022-05-24 20:29:40|156616.6|156486.6|156618.7|156488.7|156620.5|156490.5|156616.2|156486.2|17
1653424190000|2022-05-24 20:29:50|156619.9|156489.9|156586.9|156456.9|156625.7|156495.7|156586.9|156456.9|17
1653424200000|2022-05-24 20:30:00|156584.1|156454.1|156580.8|156450.8|156588.3|156458.3|156576.2|156446.2|21
1653424210000|2022-05-24 20:30:10|156577.7|156447.7|156575.3|156445.3|156580.5|156450.5|156574.8|156444.8|8
1653424220000|2022-05-24 20:30:20|156577.1|156447.1|156578.5|156448.5|156579.4|156449.4|156577.1|156447.1|5
1653424230000|2022-05-24 20:30:30|156577.7|156447.7|156578.1|156448.1|156580.1|156450.1|156575.1|156445.1|6
1653424240000|2022-05-24 20:30:40|156581.1|156451.1|156579.2|156449.2|156581.4|156451.4|156579.1|156449.1|12
1653424250000|2022-05-24 20:30:50|156582|156452|156579.5|156449.5|156583.1|156453.1|156579.3|156449.3|10
1653424260000|2022-05-24 20:31:00|156581.5|156451.5|156581.2|156451.2|156583.2|156453.2|156579.9|156449.9|15
1653424270000|2022-05-24 20:31:10|156581.4|156451.4|156580.2|156450.2|156581.5|156451.5|156579.5|156449.5|10
1653424280000|2022-05-24 20:31:20|156580.8|156450.8|156579.9|156449.9|156585.2|156455.2|156575.2|156445.2|22
1653424290000|2022-05-24 20:31:30|156591.2|156461.2|156583|156453|156593.1|156463.1|156581.7|156451.7|12
1653424300000|2022-05-24 20:31:40|156579.9|156449.9|156586.1|156456.1|156589.4|156459.4|156578.5|156448.5|13
1653424310000|2022-05-24 20:31:50|156585.9|156455.9|156586.9|156456.9|156586.9|156456.9|156583.3|156453.3|13
1653424320000|2022-05-24 20:32:00|156587.4|156457.4|156590.5|156460.5|156595|156465|156585.5|156455.5|21
1653424330000|2022-05-24 20:32:10|156591.3|156461.3|156591.4|156461.4|156595.1|156465.1|156589.6|156459.6|13
1653424340000|2022-05-24 20:32:20|156593.5|156463.5|156616.7|156486.7|156622.1|156492.1|156588.2|156458.2|25
1653424350000|2022-05-24 20:32:30|156621.8|156491.8|156618|156488|156621.9|156491.9|156614.2|156484.2|10
1653424360000|2022-05-24 20:32:40|156620.6|156490.6|156630.3|156500.3|156630.3|156500.3|156617|156487|7
1653424370000|2022-05-24 20:32:50|156628.9|156498.9|156633.1|156503.1|156638.4|156508.4|156627.9|156497.9|7
1653424380000|2022-05-24 20:33:00|156618.8|156528.8|156605.1|156515.1|156618.8|156528.8|156601.2|156511.2|5
1653424390000|2022-05-24 20:33:10|156606|156516|156618.3|156488.3|156621.1|156516|156595|156484.9|9
1653424400000|2022-05-24 20:33:20|156619.8|156489.8|156621|156491|156624|156494|156616.6|156486.6|8
1653424410000|2022-05-24 20:33:30|156616.7|156486.7|156623.3|156493.3|156623.3|156493.3|156616.5|156486.5|12
1653424420000|2022-05-24 20:33:40|156620.2|156490.2|156624.9|156494.9|156626.2|156496.2|156619.3|156489.3|9
1653424430000|2022-05-24 20:33:50|156622.5|156492.5|156613.4|156483.4|156622.5|156492.5|156613.1|156483.1|15
1653424440000|2022-05-24 20:34:00|156615.3|156485.3|156622.7|156492.7|156622.7|156492.7|156614.7|156484.7|15
1653424450000|2022-05-24 20:34:10|156619.3|156489.3|156612.5|156482.5|156619.3|156489.3|156612.3|156482.3|15
1653424460000|2022-05-24 20:34:20|156612.4|156482.4|156614.7|156484.7|156614.7|156484.7|156610.4|156480.4|10
1653424470000|2022-05-24 20:34:30|156615.9|156485.9|156620.6|156490.6|156620.6|156490.6|156614.3|156484.3|12
1653424480000|2022-05-24 20:34:40|156620.7|156490.7|156603.2|156473.2|156622.5|156492.5|156602|156472|16
1653424490000|2022-05-24 20:34:50|156602.6|156472.6|156620.5|156490.5|156620.5|156511.5|156598|156472.6|9
1653424500000|2022-05-24 20:35:00|156623.3|156493.3|156617.9|156487.9|156623.3|156493.3|156615.7|156485.7|10
1653424510000|2022-05-24 20:35:10|156616.9|156486.9|156607.3|156477.3|156617.1|156507.7|156588.2|156470.9|16
1653424520000|2022-05-24 20:35:20|156606.2|156476.2|156622.2|156492.2|156622.2|156492.2|156606.2|156476.2|12
1653424530000|2022-05-24 20:35:30|156617.8|156487.8|156612.9|156482.9|156619.8|156489.8|156611.1|156481.1|10
1653424540000|2022-05-24 20:35:40|156611.3|156481.3|156612.1|156482.1|156614.2|156484.2|156610.9|156480.9|8
1653424550000|2022-05-24 20:35:50|156618.2|156488.2|156612.7|156482.7|156620.5|156490.5|156612.7|156482.7|7
1653424560000|2022-05-24 20:36:00|156591.2|156501.2|156608.6|156518.6|156611.9|156521.9|156582|156492|9
1653424570000|2022-05-24 20:36:10|156612.3|156522.3|156605.2|156515.2|156617.4|156527.4|156601.2|156511.2|6
1653424580000|2022-05-24 20:36:20|156592.5|156502.5|156612.3|156482.3|156621.6|156502.5|156589.3|156482.3|7
1653424590000|2022-05-24 20:36:30|156607.3|156477.3|156617.5|156487.5|156617.5|156487.5|156606|156476|12
1653424600000|2022-05-24 20:36:40|156613.8|156483.8|156619.2|156489.2|156621.4|156491.4|156613.8|156483.8|10
1653424610000|2022-05-24 20:36:50|156618.2|156488.2|156620.7|156490.7|156628.5|156498.5|156618.1|156488.1|4
1653424620000|2022-05-24 20:37:00|156617.7|156487.7|156617.6|156487.6|156622|156492|156617.6|156487.6|8
1653424630000|2022-05-24 20:37:10|156598.2|156508.2|156595.6|156505.6|156598.7|156508.7|156595.6|156505.6|6
1653424640000|2022-05-24 20:37:20|156593.4|156503.4|156604.7|156514.7|156604.7|156514.7|156593.4|156503.4|3
1653424650000|2022-05-24 20:37:30|156599.1|156509.1|156599.7|156509.7|156600.4|156510.4|156597.5|156507.5|8
1653424660000|2022-05-24 20:37:40|156598.7|156508.7|156591.3|156501.3|156598.7|156508.7|156591.2|156501.2|7
1653424670000|2022-05-24 20:37:50|156596|156506|156598.4|156508.4|156598.4|156508.4|156593.4|156503.4|7
1653424680000|2022-05-24 20:38:00|156595.4|156505.4|156605.8|156475.8|156608.1|156505.4|156595.4|156475.8|3
1653424690000|2022-05-24 20:38:10|156606.9|156476.9|156606|156476|156606.9|156476.9|156604.6|156474.6|4
1653424700000|2022-05-24 20:38:20|156608.2|156478.2|156609.8|156479.8|156613.9|156483.9|156607.8|156477.8|5
1653424710000|2022-05-24 20:38:30|156610.2|156480.2|156610|156480|156610.2|156480.2|156607.8|156477.8|4
1653424720000|2022-05-24 20:38:40|156611.8|156481.8|156619.2|156489.2|156623.4|156508.4|156598.4|156481.8|5
1653424730000|2022-05-24 20:38:50|156622.7|156492.7|156619.2|156489.2|156622.7|156492.7|156614.3|156484.3|4
1653424740000|2022-05-24 20:39:00|156620.9|156490.9|156613.9|156483.9|156620.9|156490.9|156613.9|156483.9|6
1653424750000|2022-05-24 20:39:10|156609.3|156479.3|156607|156477|156613.2|156483.2|156605.6|156475.6|6
1653424760000|2022-05-24 20:39:20|156607.7|156477.7|156612|156482|156613.2|156483.2|156607.7|156477.7|3
1653424770000|2022-05-24 20:39:30|156611.3|156481.3|156611.4|156481.4|156611.4|156481.4|156611.3|156481.3|2
1653424780000|2022-05-24 20:39:40|156616|156486|156615.1|156485.1|156616.4|156486.4|156614.5|156484.5|4
1653424790000|2022-05-24 20:39:50|156616|156486|156609.6|156479.6|156619.7|156489.7|156604.4|156474.4|4
1653424800000|2022-05-24 20:40:00|156615|156485|156615.5|156485.5|156617.6|156487.6|156605.9|156475.9|8
1653424810000|2022-05-24 20:40:10|156620.3|156490.3|156617.2|156487.2|156620.3|156490.3|156616.2|156486.2|3
1653424820000|2022-05-24 20:40:20|156618.6|156488.6|156605.8|156475.8|156618.6|156488.6|156605.8|156475.8|3
1653424830000|2022-05-24 20:40:30|156612.4|156482.4|156594.7|156504.7|156612.6|156506.4|156591.3|156480.1|8
1653424840000|2022-05-24 20:40:40|156598.5|156508.5|156604.7|156474.7|156613.2|156508.5|156590.9|156474.7|7
1653424850000|2022-05-24 20:40:50|156614.8|156484.8|156606.1|156476.1|156617|156487|156606.1|156476.1|7
1653424860000|2022-05-24 20:41:00|156611.3|156481.3|156611|156481|156611.9|156481.9|156605|156475|10
1653424870000|2022-05-24 20:41:10|156613.4|156483.4|156611.2|156481.2|156614.4|156484.4|156611.2|156481.2|3
1653424880000|2022-05-24 20:41:20|156613.1|156483.1|156590.6|156500.6|156613.1|156500.6|156590.2|156480.6|6
1653424890000|2022-05-24 20:41:30|156584.5|156494.5|156613|156483|156613|156494.5|156584.5|156468.9|12
1653424900000|2022-05-24 20:41:40|156608.9|156478.9|156610.8|156480.8|156614.4|156484.4|156608.8|156478.8|9
1653424910000|2022-05-24 20:41:50|156607.3|156477.3|156608.4|156478.4|156611|156481|156607.3|156477.3|4
1653424920000|2022-05-24 20:42:00|156611.1|156481.1|156617.1|156487.1|156617.1|156487.1|156611.1|156481.1|3
1653424930000|2022-05-24 20:42:10|156609.3|156479.3|156612.2|156482.2|156614.9|156484.9|156609.3|156479.3|4
1653424940000|2022-05-24 20:42:20|156609.2|156479.2|156607.2|156477.2|156609.9|156494.9|156584.9|156477.2|4
1653424950000|2022-05-24 20:42:30|156608.5|156478.5|156614.1|156484.1|156615|156485|156608.4|156478.4|6
1653424960000|2022-05-24 20:42:40|156611.7|156481.7|156605.5|156475.5|156615|156485|156605.3|156475.3|7
1653424970000|2022-05-24 20:42:50|156605.1|156475.1|156604.4|156474.4|156606.6|156476.6|156604.4|156474.4|7
1653424980000|2022-05-24 20:43:00|156606|156476|156607.4|156477.4|156609.4|156479.4|156605.5|156475.5|6
1653424990000|2022-05-24 20:43:10|156607.7|156477.7|156609.5|156479.5|156609.5|156479.5|156606.7|156476.7|4
1653425000000|2022-05-24 20:43:20|156608.7|156478.7|156571.3|156441.3|156665.2|156483.3|156571.3|156441.3|15
1653425010000|2022-05-24 20:43:30|156569.2|156439.2|156578.4|156448.4|156586.3|156456.3|156569.2|156439.2|10
1653425020000|2022-05-24 20:43:40|156575.4|156445.4|156576.6|156446.6|156582.7|156452.7|156575.4|156445.4|13
1653425030000|2022-05-24 20:43:50|156581.3|156451.3|156574.5|156444.5|156583.7|156453.7|156574.5|156444.5|4
1653425040000|2022-05-24 20:44:00|156570.9|156440.9|156574.1|156444.1|156574.7|156444.7|156566.1|156436.1|6
1653425050000|2022-05-24 20:44:10|156578|156448|156565.1|156435.1|156583.1|156453.1|156565.1|156435.1|14
1653425060000|2022-05-24 20:44:20|156557.7|156427.7|156563.1|156433.1|156580|156450|156554.2|156424.2|20
1653425070000|2022-05-24 20:44:30|156565.8|156435.8|156559.8|156429.8|156572.3|156442.3|156559.8|156429.8|15
1653425080000|2022-05-24 20:44:40|156561.3|156431.3|156567|156437|156569.4|156439.4|156560.7|156430.7|17
1653425090000|2022-05-24 20:44:50|156567.2|156437.2|156562.7|156432.7|156571.5|156441.5|156562.7|156432.7|12
1653425100000|2022-05-24 20:45:00|156564|156434|156566.4|156436.4|156570.8|156440.8|156561.4|156431.4|24
1653425110000|2022-05-24 20:45:10|156566.5|156436.5|156572.3|156442.3|156572.4|156442.4|156563.3|156433.3|16
1653425120000|2022-05-24 20:45:20|156571.6|156441.6|156562.8|156432.8|156571.6|156441.6|156562.8|156432.8|14
1653425130000|2022-05-24 20:45:30|156567.3|156437.3|156576.4|156446.4|156576.4|156446.4|156564.4|156434.4|17
1653425140000|2022-05-24 20:45:40|156565.4|156435.4|156559.6|156429.6|156573.3|156443.3|156552|156422|23
1653425150000|2022-05-24 20:45:50|156557.5|156427.5|156559.7|156429.7|156564.4|156434.4|156557.5|156427.5|21
1653425160000|2022-05-24 20:46:00|156559.8|156429.8|156569.5|156439.5|156569.5|156439.5|156559.5|156429.5|15
1653425170000|2022-05-24 20:46:10|156566.7|156436.7|156565.8|156435.8|156573.4|156443.4|156561.9|156431.9|18
1653425180000|2022-05-24 20:46:20|156565.1|156435.1|156567.8|156437.8|156570.3|156440.3|156564.5|156434.5|25
1653425190000|2022-05-24 20:46:30|156567.5|156437.5|156571.5|156441.5|156574.3|156444.3|156564.1|156434.1|15
1653425200000|2022-05-24 20:46:40|156571.6|156441.6|156565.3|156435.3|156576.1|156446.1|156564.8|156434.8|13
1653425210000|2022-05-24 20:46:50|156565.6|156435.6|156564.4|156434.4|156573.4|156443.4|156563.8|156433.8|14
1653425220000|2022-05-24 20:47:00|156554.8|156424.8|156566.6|156436.6|156579.1|156449.1|156553.8|156423.8|15
1653425230000|2022-05-24 20:47:10|156563.6|156433.6|156570|156440|156573.8|156443.8|156562.9|156432.9|17
1653425240000|2022-05-24 20:47:20|156569.1|156439.1|156566|156436|156571.3|156441.3|156564.4|156434.4|10
1653425250000|2022-05-24 20:47:30|156569.1|156439.1|156566.3|156436.3|156569.1|156463.6|156538.5|156432.2|19
1653425260000|2022-05-24 20:47:40|156568|156438|156541.9|156451.9|156570|156451.9|156541.9|156436.4|6
1653425270000|2022-05-24 20:47:50|156585.8|156455.8|156563.5|156433.5|156585.8|156455.8|156563.5|156433.5|10
1653425280000|2022-05-24 20:48:00|156563.3|156433.3|156567.6|156437.6|156567.8|156437.8|156561.4|156431.4|11
1653425290000|2022-05-24 20:48:10|156566.1|156436.1|156557.8|156427.8|156566.9|156436.9|156556.5|156426.5|10
1653425300000|2022-05-24 20:48:20|156557.1|156427.1|156560.8|156430.8|156567.1|156437.1|156556.8|156426.8|10
1653425310000|2022-05-24 20:48:30|156565.6|156435.6|156562.2|156432.2|156565.6|156435.6|156560.6|156430.6|11
1653425320000|2022-05-24 20:48:40|156562.1|156432.1|156565|156435|156565|156435|156552.8|156422.8|10
1653425330000|2022-05-24 20:48:50|156563.3|156433.3|156568.7|156438.7|156613.9|156442.1|156563.3|156411.9|17
1653425340000|2022-05-24 20:49:00|156568.2|156438.2|156565.1|156435.1|156568.2|156438.2|156561|156431|22
1653425350000|2022-05-24 20:49:10|156565.6|156435.6|156549.9|156419.9|156569|156439|156543.9|156413.9|27
1653425360000|2022-05-24 20:49:20|156547.8|156417.8|156572.8|156442.8|156576|156446|156545.3|156415.3|18
1653425370000|2022-05-24 20:49:30|156572.3|156442.3|156673.7|156463.7|156674|156477.8|156572.3|156442.3|13
1653425380000|2022-05-24 20:49:40|156626.5|156496.5|156606.9|156476.9|156662.5|156496.5|156598.8|156459.1|14
1653425390000|2022-05-24 20:49:50|156605.8|156475.8|156608.5|156478.5|156613.9|156483.9|156602.4|156472.4|16
1653425400000|2022-05-24 20:50:00|156611.7|156481.7|156639.5|156509.5|156660.8|156530.8|156606|156476|19
1653425410000|2022-05-24 20:50:10|156639|156509|156648.7|156518.7|156651.7|156521.7|156639|156509|15
1653425420000|2022-05-24 20:50:20|156642.1|156512.1|156646|156516|156652.5|156522.5|156638.2|156508.2|14
1653425430000|2022-05-24 20:50:30|156645.9|156515.9|156639.4|156509.4|156645.9|156515.9|156636.9|156506.9|16
1653425440000|2022-05-24 20:50:40|156650.6|156520.6|156633|156503|156657.1|156527.1|156631.5|156501.5|18
1653425450000|2022-05-24 20:50:50|156632.2|156502.2|156635.5|156505.5|156653.1|156523.1|156632.2|156502.2|14
1653425460000|2022-05-24 20:51:00|156635.3|156505.3|156646.1|156516.1|156646.1|156516.1|156634.3|156504.3|26
1653425470000|2022-05-24 20:51:10|156642.5|156512.5|156639.6|156509.6|156648.4|156518.4|156636.5|156506.5|10
1653425480000|2022-05-24 20:51:20|156637.1|156507.1|156657.2|156527.2|156657.2|156527.2|156637.1|156507.1|25
1653425490000|2022-05-24 20:51:30|156645.6|156515.6|156725.4|156595.4|156737.6|156607.6|156634.2|156504.2|27
1653425500000|2022-05-24 20:51:40|156724.5|156594.5|156729.5|156599.5|156740.3|156610.3|156723.6|156593.6|17
1653425510000|2022-05-24 20:51:50|156728.6|156598.6|156733.2|156603.2|156737|156607|156727.1|156597.1|17
1653425520000|2022-05-24 20:52:00|156732.7|156602.7|156722.3|156592.3|156744.7|156628.3|156718.3|156592.3|19
1653425530000|2022-05-24 20:52:10|156726|156596|156724.6|156594.6|156734.7|156604.7|156724.6|156594.6|20
1653425540000|2022-05-24 20:52:20|156727|156597|156727|156597|156733.1|156603.1|156723.5|156593.5|21
1653425550000|2022-05-24 20:52:30|156726.2|156596.2|156724|156594|156728.1|156598.1|156723.6|156593.6|14
1653425560000|2022-05-24 20:52:40|156725.5|156595.5|156724.8|156594.8|156729.5|156599.5|156724.8|156594.8|17
1653425570000|2022-05-24 20:52:50|156726.8|156596.8|156724.2|156594.2|156728.2|156598.2|156723.7|156593.7|20
1653425580000|2022-05-24 20:53:00|156723.2|156593.2|156787.6|156571.4|156787.6|156608.7|156698.2|156571.4|19
1653425590000|2022-05-24 20:53:10|156733.9|156603.9|156724.8|156594.8|156739|156609|156723.8|156593.8|19
1653425600000|2022-05-24 20:53:20|156727.1|156597.1|156728.4|156598.4|156733.9|156603.9|156722|156592|23
1653425610000|2022-05-24 20:53:30|156727.7|156597.7|156730|156600|156738.6|156608.6|156727.1|156597.1|13
1653425620000|2022-05-24 20:53:40|156730.8|156600.8|156733.4|156603.4|156733.6|156603.6|156728.8|156598.8|13
1653425630000|2022-05-24 20:53:50|156734.9|156604.9|156731|156601|156736.5|156606.5|156728.4|156598.4|8
1653425640000|2022-05-24 20:54:00|156730.2|156600.2|156735.4|156605.4|156735.9|156605.9|156729.1|156599.1|12
1653425650000|2022-05-24 20:54:10|156735.3|156605.3|156728.1|156598.1|156738.6|156608.6|156728.1|156598.1|11
1653425660000|2022-05-24 20:54:20|156728|156598|156729.2|156599.2|156785.2|156603.1|156728|156566.7|12
1653425670000|2022-05-24 20:54:30|156729.5|156599.5|156733.7|156603.7|156734.1|156604.1|156727.9|156597.9|18
1653425680000|2022-05-24 20:54:40|156735.2|156605.2|156733.7|156603.7|156735.2|156605.2|156731.6|156601.6|18
1653425690000|2022-05-24 20:54:50|156734.3|156604.3|156732|156602|156735.6|156605.6|156732|156602|15
1653425700000|2022-05-24 20:55:00|156735|156605|156738.5|156608.5|156801.1|156608.5|156728.3|156564.3|13
1653425710000|2022-05-24 20:55:10|156737|156607|156737.1|156607.1|156802.4|156608.8|156737|156550.3|11
1653425720000|2022-05-24 20:55:20|156790.8|156570.3|156763.5|156633.5|156790.8|156641|156738.1|156564.4|20
1653425730000|2022-05-24 20:55:30|156763.3|156633.3|156809.1|156603|156811.2|156641.2|156762.5|156602.3|15
1653425740000|2022-05-24 20:55:40|156769.2|156639.2|156669.5|156539.5|156810.5|156639.2|156669.5|156539.5|23
1653425750000|2022-05-24 20:55:50|156658.1|156528.1|156669.1|156539.1|156912.3|156570.3|156658.1|156440.7|38
1653425760000|2022-05-24 20:56:00|156713.8|156492.2|156706.1|156492|156713.8|156538.3|156668.3|156486.8|15
1653425770000|2022-05-24 20:56:10|156713.8|156482.5|156702.2|156481.5|156713.8|156535.4|156661.3|156481.5|15
1653425780000|2022-05-24 20:56:20|156698.4|156474.8|156702.8|156485|156735.4|156534.2|156664.2|156437.3|16
1653425790000|2022-05-24 20:56:30|156661.2|156531.2|156666.4|156536.4|156716.3|156536.4|156660.1|156463.3|12
1653425800000|2022-05-24 20:56:40|156716.8|156482.5|156705|156503.3|156716.8|156540.3|156669.3|156482.5|8
1653425810000|2022-05-24 20:56:50|156709.2|156498.8|156716.5|156487.1|156721.8|156539|156667.3|156482.4|14
1653425820000|2022-05-24 20:57:00|156727.9|156473.4|156756.7|156446.2|156756.7|156538.7|156667.5|156446.2|15
1653425830000|2022-05-24 20:57:10|156771.2|156429.2|156666.1|156536.1|156771.2|156536.1|156666.1|156429.2|9
1653425840000|2022-05-24 20:57:20|156668.5|156538.5|156667.8|156537.8|156669.1|156539.1|156665.5|156535.5|6
1653425850000|2022-05-24 20:57:30|156667.1|156537.1|156672.8|156542.8|156672.8|156542.8|156666.6|156536.6|7
1653425860000|2022-05-24 20:57:40|156671.6|156541.6|156706.5|156494.9|156709.6|156541.6|156665|156488|8
1653425870000|2022-05-24 20:57:50|156719.6|156477.8|156723.5|156474.4|156724.5|156556.6|156664.1|156469.2|8
1653425880000|2022-05-24 20:58:00|156770|156428|156706.7|156496.7|156770.7|156496.7|156706.7|156427|8
1653425890000|2022-05-24 20:58:10|156725.1|156474.7|156704.1|156496.9|156725.1|156500|156704.1|156474.7|7
1653425900000|2022-05-24 20:58:20|156718.4|156481.6|156718|156481.6|156718.4|156481.6|156718|156481.6|2
1653425910000|2022-05-24 20:58:30|156721.4|156473.6|156728.9|156466.1|156772.1|156539.3|156669.3|156430.1|7
1653425920000|2022-05-24 20:58:40|156665.9|156466.8|156768.8|156435.5|156769.1|156535.9|156665.9|156435.5|6
1653425930000|2022-05-24 20:58:50|156768.3|156435.4|156744.6|156462.5|156773.4|156462.5|156744.6|156428.4|9
1653425940000|2022-05-24 20:59:00|156761.6|156446.1|156706.6|156364.6|156775.3|156450.9|156671.7|156364.6|22
1653425950000|2022-05-24 20:59:10|156706.8|156364.8|156717.1|156375.1|156717.1|156375.4|156703.8|156364.6|10
1653425960000|2022-05-24 20:59:20|156717.2|156375.2|156698.3|156393.7|156717.2|156406.2|156686.2|156375.2|9
1653425970000|2022-05-24 20:59:30|156650.3|156433|156654.4|156435.7|156654.4|156438.4|156650.3|156428.9|10
1653425980000|2022-05-24 20:59:40|156654.5|156435.6|156651.8|156439.5|156654.5|156440.5|156649.1|156430.4|8
1653425990000|2022-05-24 20:59:50|156668.5|156408.8|156605.9|156263.9|156693.3|156416|156605.1|156263.1|25
1653426000000|2022-05-24 21:00:00|156636.9|156294.9|156604.3|156262.3|156636.9|156294.9|156581.3|156239.3|14
1653426010000|2022-05-24 21:00:10|156599.7|156257.7|156620.3|156278.3|156620.3|156278.3|156599.7|156257.7|3
1653426020000|2022-05-24 21:00:20|156616.4|156274.4|156608.9|156266.9|156616.4|156274.4|156608.9|156266.9|2
1653426030000|2022-05-24 21:00:30|156585.5|156243.5|156576|156234|156585.5|156243.5|156546.9|156204.9|7
1653426040000|2022-05-24 21:00:40|156578.2|156236.2|156581|156239|156581|156239|156578.2|156236.2|2
1653426060000|2022-05-24 21:01:00|156578.2|156236.2|156581.6|156239.6|156581.6|156239.6|156561|156219|8
1653426080000|2022-05-24 21:01:20|156577.7|156235.7|156577.7|156235.7|156577.7|156235.7|156577.7|156235.7|1
1653426090000|2022-05-24 21:01:30|156581.6|156239.6|156581.6|156239.6|156581.6|156239.6|156581.6|156239.6|1
1653426110000|2022-05-24 21:01:50|156578.1|156236.1|156578.1|156236.1|156578.1|156236.1|156578.1|156236.1|1
1653426120000|2022-05-24 21:02:00|156562.1|156220.1|156562.1|156220.1|156562.1|156220.1|156562.1|156220.1|1
1653426300000|2022-05-24 21:05:00|156740.7|156398.7|156740.7|156398.7|156740.7|156398.7|156740.7|156398.7|1
1653426320000|2022-05-24 21:05:20|156735.3|156393.3|156735.1|156393.1|156735.3|156393.3|156735.1|156393.1|2
1653426340000|2022-05-24 21:05:40|156731.1|156389.1|156731.1|156389.1|156731.1|156389.1|156731.1|156389.1|1
1653426370000|2022-05-24 21:06:10|156721.4|156379.4|156721.4|156379.4|156721.4|156379.4|156721.4|156379.4|1
1653426390000|2022-05-24 21:06:30|156730|156388|156738.5|156396.5|156738.5|156396.5|156730|156388|2
1653426410000|2022-05-24 21:06:50|156745.6|156403.6|156745.3|156403.3|156745.6|156403.6|156745.3|156403.3|2
1653426450000|2022-05-24 21:07:30|156758.9|156416.9|156734|156392|156777.9|156435.9|156724.8|156382.8|8
1653426460000|2022-05-24 21:07:40|156735.9|156393.9|156752.7|156410.7|156768.5|156426.5|156735.9|156393.9|6
1653426470000|2022-05-24 21:07:50|156741.2|156399.2|156737.6|156395.6|156766.3|156424.3|156737.6|156395.6|7
1653426480000|2022-05-24 21:08:00|156743|156401|156748.2|156406.2|156751.5|156409.5|156743|156401|3
1653426490000|2022-05-24 21:08:10|156739.5|156397.5|156739.5|156397.5|156739.5|156397.5|156739.5|156397.5|1
1653426500000|2022-05-24 21:08:20|156748.2|156406.2|156748.2|156406.2|156748.2|156406.2|156748.2|156406.2|1
1653426510000|2022-05-24 21:08:30|156764.4|156422.4|156749.3|156407.3|156766.3|156424.3|156749.3|156407.3|5
1653426530000|2022-05-24 21:08:50|156758.2|156416.2|156743|156401|156758.2|156416.2|156743|156401|3
1653426550000|2022-05-24 21:09:10|156746.8|156404.8|156746.8|156404.8|156756.4|156414.4|156746.8|156404.8|3
1653426560000|2022-05-24 21:09:20|156747.3|156405.3|156748.3|156406.3|156748.4|156406.4|156747.3|156405.3|3
1653426580000|2022-05-24 21:09:40|156737|156395|156737.2|156395.2|156737.2|156395.2|156737|156395|2
1653426590000|2022-05-24 21:09:50|156740.2|156398.2|156748.3|156406.3|156748.3|156406.3|156740.2|156398.2|6
1653426940000|2022-05-24 21:15:40|156753.5|156411.5|156753.5|156411.5|156753.5|156411.5|156753.5|156411.5|1
1653427210000|2022-05-24 21:20:10|156738.4|156396.4|156783.5|156441.5|156783.5|156441.5|156738.4|156396.4|2
1653427440000|2022-05-24 21:24:00|156785.3|156443.3|156784.9|156442.9|156785.3|156443.3|156784.9|156442.9|2
1653427480000|2022-05-24 21:24:40|156785.9|156443.9|156785.9|156443.9|156785.9|156443.9|156785.9|156443.9|1
1653427510000|2022-05-24 21:25:10|156790.9|156448.9|156790.9|156448.9|156790.9|156448.9|156790.9|156448.9|1
1653427640000|2022-05-24 21:27:20|156756.5|156414.5|156756.5|156414.5|156757.4|156415.4|156756.5|156414.5|3
1653427650000|2022-05-24 21:27:30|156753.9|156411.9|156753.9|156411.9|156753.9|156411.9|156753.9|156411.9|1
1653427700000|2022-05-24 21:28:20|156727.5|156385.5|156751.4|156409.4|156751.4|156409.4|156727.5|156385.5|2
1653427710000|2022-05-24 21:28:30|156803.2|156461.2|156813.1|156471.1|156813.1|156471.1|156803.2|156461.2|2
1653427740000|2022-05-24 21:29:00|156773.8|156431.8|156809.9|156467.9|156809.9|156467.9|156756.5|156414.5|4
1653427750000|2022-05-24 21:29:10|156796.7|156454.7|156807.2|156465.2|156807.2|156465.2|156796.7|156454.7|3
1653428110000|2022-05-24 21:35:10|156747.4|156405.4|156747.4|156405.4|156747.4|156405.4|156747.4|156405.4|1
1653428150000|2022-05-24 21:35:50|156775.6|156433.6|156750|156408|156775.6|156433.6|156750|156408|2
1653428160000|2022-05-24 21:36:00|156775.9|156433.9|156775.9|156433.9|156775.9|156433.9|156775.9|156433.9|1
1653428170000|2022-05-24 21:36:10|156751.2|156409.2|156751.2|156409.2|156751.2|156409.2|156751.2|156409.2|1
1653428190000|2022-05-24 21:36:30|156796.8|156454.8|156791.2|156449.2|156796.8|156454.8|156790.9|156448.9|6
1653428200000|2022-05-24 21:36:40|156791.4|156449.4|156756.1|156414.1|156792.7|156450.7|156747.9|156405.9|13
1653428210000|2022-05-24 21:36:50|156752.6|156410.6|156775.8|156433.8|156776.2|156434.2|156752.6|156410.6|5
1653428220000|2022-05-24 21:37:00|156787.6|156445.6|156782.3|156440.3|156790|156448|156782.3|156440.3|6
1653428230000|2022-05-24 21:37:10|156784.6|156442.6|156746.7|156404.7|156784.6|156442.6|156739.8|156397.8|8
1653428240000|2022-05-24 21:37:20|156752.4|156410.4|156761.5|156419.5|156761.9|156419.9|156752.4|156410.4|8
1653428250000|2022-05-24 21:37:30|156783.7|156441.7|156777.2|156435.2|156783.7|156441.7|156777.2|156435.2|6
1653428260000|2022-05-24 21:37:40|156780.6|156438.6|156759.7|156417.7|156780.6|156438.6|156698.4|156356.4|7
1653428270000|2022-05-24 21:37:50|156758.7|156416.7|156775.6|156433.6|156784.7|156442.7|156758.7|156416.7|6
1653428280000|2022-05-24 21:38:00|156781.3|156439.3|156747.5|156405.5|156781.5|156439.5|156727.6|156385.6|6
1653428290000|2022-05-24 21:38:10|156751.2|156409.2|156754.5|156412.5|156754.5|156412.5|156743.9|156401.9|6
1653428300000|2022-05-24 21:38:20|156763.7|156421.7|156773.9|156431.9|156783.8|156441.8|156763.7|156421.7|5
1653428310000|2022-05-24 21:38:30|156777.5|156435.5|156788.1|156446.1|156788.1|156446.1|156777.5|156435.5|3
1653428320000|2022-05-24 21:38:40|156753|156411|156772.8|156430.8|156781|156439|156753|156411|9
1653428330000|2022-05-24 21:38:50|156771.6|156429.6|156765.8|156423.8|156773.7|156431.7|156765.8|156423.8|4
1653428340000|2022-05-24 21:39:00|156768.3|156426.3|156761.8|156419.8|156768.3|156426.3|156752.2|156410.2|6
1653428350000|2022-05-24 21:39:10|156762|156420|156759.9|156417.9|156762|156420|156758.2|156416.2|3
1653428360000|2022-05-24 21:39:20|156733.5|156391.5|156758.5|156416.5|156758.5|156416.5|156733.5|156391.5|3
1653428370000|2022-05-24 21:39:30|156766.4|156424.4|156769.2|156427.2|156769.2|156427.2|156755.6|156413.6|3
1653428380000|2022-05-24 21:39:40|156770.3|156428.3|156791.5|156449.5|156791.5|156449.5|156770.3|156428.3|3
1653428390000|2022-05-24 21:39:50|156740.5|156398.5|156762.1|156420.1|156762.1|156420.1|156740.5|156398.5|3
1653428400000|2022-05-24 21:40:00|156769.2|156427.2|156766.4|156424.4|156769.2|156427.2|156759.6|156417.6|4
1653428410000|2022-05-24 21:40:10|156769.2|156427.2|156769.3|156427.3|156769.3|156427.3|156750.9|156408.9|4
1653428420000|2022-05-24 21:40:20|156798.1|156456.1|156794.4|156452.4|156798.1|156456.1|156787.1|156445.1|4
1653428430000|2022-05-24 21:40:30|156730.2|156388.2|156758.5|156416.5|156758.5|156416.5|156730.2|156388.2|4
1653428440000|2022-05-24 21:40:40|156770.3|156428.3|156769.2|156427.2|156770.3|156428.3|156759.6|156417.6|3
1653428450000|2022-05-24 21:40:50|156795.6|156453.6|156761.9|156419.9|156795.6|156453.6|156747.3|156405.3|13
1653428460000|2022-05-24 21:41:00|156763|156421|156776.6|156434.6|156780.3|156438.3|156762.3|156420.3|11
1653428470000|2022-05-24 21:41:10|156780.5|156438.5|156779|156437|156782.4|156440.4|156777.2|156435.2|10
1653428480000|2022-05-24 21:41:20|156782.6|156440.6|156766.9|156424.9|156782.6|156440.6|156746.5|156404.5|9
1653428490000|2022-05-24 21:41:30|156779.6|156437.6|156782|156440|156785.4|156443.4|156779.6|156437.6|9
1653428500000|2022-05-24 21:41:40|156785.6|156443.6|156783.3|156441.3|156785.6|156443.6|156782.6|156440.6|8
1653428510000|2022-05-24 21:41:50|156783.4|156441.4|156767.4|156425.4|156783.4|156441.4|156755.7|156413.7|9
1653428520000|2022-05-24 21:42:00|156771.2|156429.2|156785.6|156443.6|156788.5|156446.5|156771.2|156429.2|7
1653428530000|2022-05-24 21:42:10|156785.1|156443.1|156786.3|156444.3|156788.6|156446.6|156785.1|156443.1|5
1653428540000|2022-05-24 21:42:20|156785.6|156443.6|156793.1|156451.1|156793.1|156451.1|156752|156410|7
1653428550000|2022-05-24 21:42:30|156791.3|156449.3|156787.6|156445.6|156791.3|156449.3|156787|156445|5
1653428560000|2022-05-24 21:42:40|156787.2|156445.2|156790.1|156448.1|156790.1|156448.1|156786.4|156444.4|7
1653428570000|2022-05-24 21:42:50|156791.4|156449.4|156767|156425|156791.4|156449.4|156754.2|156412.2|5
1653428580000|2022-05-24 21:43:00|156772.7|156430.7|156772.5|156430.5|156775.1|156433.1|156767.4|156425.4|7
1653428590000|2022-05-24 21:43:10|156730.4|156388.4|156771.2|156429.2|156771.2|156429.2|156730.4|156388.4|4
1653428600000|2022-05-24 21:43:20|156770.4|156428.4|156792.5|156450.5|156792.5|156450.5|156770.4|156428.4|4
1653428610000|2022-05-24 21:43:30|156788|156446|156772.1|156430.1|156788|156446|156751.9|156409.9|5
1653428620000|2022-05-24 21:43:40|156771.5|156429.5|156770.2|156428.2|156771.5|156429.5|156770.2|156428.2|3
1653428630000|2022-05-24 21:43:50|156764.2|156422.2|156788.3|156446.3|156789.8|156447.8|156764.2|156422.2|5
1653428640000|2022-05-24 21:44:00|156786.9|156444.9|156768.8|156426.8|156786.9|156444.9|156747.9|156405.9|5
1653428650000|2022-05-24 21:44:10|156765.8|156423.8|156758|156416|156765.8|156423.8|156758|156416|2
1653428660000|2022-05-24 21:44:20|156788.6|156446.6|156790.9|156448.9|156790.9|156448.9|156788.6|156446.6|2
1653428670000|2022-05-24 21:44:30|156791.7|156449.7|156761.3|156419.3|156791.7|156449.7|156747.5|156405.5|6
1653428680000|2022-05-24 21:44:40|156768.3|156426.3|156768.3|156426.3|156768.3|156426.3|156762.8|156420.8|3
1653428690000|2022-05-24 21:44:50|156734.4|156392.4|156752.1|156410.1|156752.1|156410.1|156734.4|156392.4|2
1653428700000|2022-05-24 21:45:00|156751.7|156409.7|156791.4|156449.4|156803.7|156461.7|156750.2|156408.2|15
1653428710000|2022-05-24 21:45:10|156757.2|156415.2|156774.7|156432.7|156788.6|156446.6|156743.7|156401.7|15
1653428720000|2022-05-24 21:45:20|156776.3|156434.3|156778.3|156436.3|156788.6|156446.6|156775.2|156433.2|12
1653428730000|2022-05-24 21:45:30|156777|156435|156694.7|156352.7|156787|156445|156694.7|156352.7|11
1653428740000|2022-05-24 21:45:40|156694.6|156352.6|156788.4|156446.4|156804.7|156462.7|156692.6|156350.6|13
1653428750000|2022-05-24 21:45:50|156773.7|156431.7|156787|156445|156796.3|156454.3|156773.7|156431.7|19
1653428760000|2022-05-24 21:46:00|156788.8|156446.8|156683.7|156341.7|156793.1|156451.1|156683.7|156341.7|11
1653428770000|2022-05-24 21:46:10|156727.6|156385.6|156719.4|156377.4|156739.2|156397.2|156715.3|156373.3|12
1653428780000|2022-05-24 21:46:20|156725|156383|156785.3|156443.3|156793.8|156451.8|156725|156383|12
1653428790000|2022-05-24 21:46:30|156786.7|156444.7|156780.7|156438.7|156788.6|156446.6|156775.8|156433.8|14
1653428800000|2022-05-24 21:46:40|156778.7|156436.7|156777.9|156435.9|156800.1|156458.1|156754.3|156412.3|13
1653428810000|2022-05-24 21:46:50|156790.4|156448.4|156786.8|156444.8|156793|156451|156781.3|156439.3|7
1653428820000|2022-05-24 21:47:00|156786.9|156444.9|156785|156443|156788.9|156446.9|156780.4|156438.4|7
1653428830000|2022-05-24 21:47:10|156787.8|156445.8|156776.7|156434.7|156787.8|156445.8|156776.7|156434.7|6
1653428840000|2022-05-24 21:47:20|156772.6|156430.6|156777.7|156435.7|156782.6|156440.6|156772.6|156430.6|7
1653428850000|2022-05-24 21:47:30|156781.7|156439.7|156785.6|156443.6|156791.3|156449.3|156772.5|156430.5|7
1653428860000|2022-05-24 21:47:40|156785.8|156443.8|156779.6|156437.6|156785.8|156443.8|156775.5|156433.5|4
1653428870000|2022-05-24 21:47:50|156769|156427|156770.5|156428.5|156782.9|156440.9|156763.3|156421.3|9
1653428880000|2022-05-24 21:48:00|156778.9|156436.9|156784.1|156442.1|156791.4|156449.4|156766.4|156424.4|7
1653428890000|2022-05-24 21:48:10|156774.7|156432.7|156762.2|156420.2|156780.9|156438.9|156762.2|156420.2|5
1653428900000|2022-05-24 21:48:20|156767.1|156425.1|156777.8|156435.8|156777.8|156435.8|156767.1|156425.1|4
1653428910000|2022-05-24 21:48:30|156777.4|156435.4|156767.7|156425.7|156803.7|156461.7|156759.3|156417.3|4
1653428920000|2022-05-24 21:48:40|156789.7|156447.7|156767.6|156425.6|156793.5|156451.5|156767.6|156425.6|5
1653428930000|2022-05-24 21:48:50|156774.4|156432.4|156778.5|156436.5|156778.5|156436.5|156772.5|156430.5|6
1653428940000|2022-05-24 21:49:00|156763|156421|156777.5|156435.5|156777.5|156435.5|156763|156421|6
1653428950000|2022-05-24 21:49:10|156781.6|156439.6|156772.4|156430.4|156781.6|156439.6|156772.4|156430.4|3
1653428960000|2022-05-24 21:49:20|156768.8|156426.8|156787.2|156445.2|156787.2|156445.2|156768.8|156426.8|2
1653428970000|2022-05-24 21:49:30|156791.7|156449.7|156770.8|156428.8|156810.1|156468.1|156770.8|156428.8|3
1653428980000|2022-05-24 21:49:40|156791.7|156449.7|156796.8|156454.8|156810.1|156468.1|156791.7|156449.7|3
1653428990000|2022-05-24 21:49:50|156803.4|156461.4|156803.4|156461.4|156803.4|156461.4|156803.4|156461.4|1
1653429000000|2022-05-24 21:50:00|156801.2|156459.2|156779.5|156437.5|156803.4|156461.4|156775.7|156433.7|4
1653429010000|2022-05-24 21:50:10|156783.9|156441.9|156758.9|156416.9|156787.2|156445.2|156758.9|156416.9|3
1653429020000|2022-05-24 21:50:20|156780.3|156438.3|156780.3|156438.3|156780.3|156438.3|156780.3|156438.3|1
1653429030000|2022-05-24 21:50:30|156771.9|156429.9|156790.5|156448.5|156800.4|156458.4|156771.9|156429.9|5
1653429040000|2022-05-24 21:50:40|156793.3|156451.3|156790.2|156448.2|156793.3|156451.3|156790.2|156448.2|3
1653429050000|2022-05-24 21:50:50|156783.7|156441.7|156803.2|156461.2|156803.2|156461.2|156783.7|156441.7|3
1653429060000|2022-05-24 21:51:00|156801|156459|156775.6|156433.6|156803.2|156461.2|156775.6|156433.6|3
1653429070000|2022-05-24 21:51:10|156783.8|156441.8|156809.7|156467.7|156809.7|156467.7|156778.8|156436.8|5
1653429090000|2022-05-24 21:51:30|156814|156472|156812.8|156470.8|156814|156472|156812.8|156470.8|2
1653429100000|2022-05-24 21:51:40|156790|156448|156790|156448|156790|156448|156783.4|156441.4|3
1653429110000|2022-05-24 21:51:50|156790.1|156448.1|156785|156443|156790.1|156448.1|156761|156419|7
1653429120000|2022-05-24 21:52:00|156783.8|156441.8|156783.8|156441.8|156783.8|156441.8|156783.8|156441.8|1
1653429130000|2022-05-24 21:52:10|156766.4|156424.4|156766.4|156424.4|156766.4|156424.4|156766.4|156424.4|1
1653429150000|2022-05-24 21:52:30|156764.9|156422.9|156779.2|156437.2|156779.2|156437.2|156764.9|156422.9|3
1653429160000|2022-05-24 21:52:40|156785.3|156443.3|156790.8|156448.8|156790.8|156448.8|156785.3|156443.3|2
1653429180000|2022-05-24 21:53:00|156782.6|156440.6|156778|156436|156801.2|156459.2|156768.8|156426.8|6
1653429190000|2022-05-24 21:53:10|156780.2|156438.2|156777.8|156435.8|156803.4|156461.4|156768.7|156426.7|5
1653429200000|2022-05-24 21:53:20|156783.5|156441.5|156782.7|156440.7|156789.6|156447.6|156769.2|156427.2|6
1653429210000|2022-05-24 21:53:30|156790.1|156448.1|156761.4|156419.4|156790.4|156448.4|156761.4|156419.4|5
1653429220000|2022-05-24 21:53:40|156769.3|156427.3|156775.4|156433.4|156782|156440|156769.3|156427.3|4
1653429230000|2022-05-24 21:53:50|156775.2|156433.2|156769.3|156427.3|156782.4|156440.4|156769.3|156427.3|4
1653429240000|2022-05-24 21:54:00|156786.8|156444.8|156790.4|156448.4|156790.4|156448.4|156782.9|156440.9|6
1653429250000|2022-05-24 21:54:10|156804.7|156462.7|156784.2|156442.2|156804.7|156462.7|156773.2|156431.2|3
1653429260000|2022-05-24 21:54:20|156792.1|156450.1|156769.2|156427.2|156792.1|156450.1|156764.7|156422.7|3
1653429270000|2022-05-24 21:54:30|156767.5|156425.5|156779.2|156437.2|156779.2|156437.2|156767.5|156425.5|4
1653429280000|2022-05-24 21:54:40|156791.7|156449.7|156791.7|156449.7|156791.7|156449.7|156787.1|156445.1|3
1653429290000|2022-05-24 21:54:50|156770.2|156428.2|156810.5|156468.5|156810.5|156468.5|156770.2|156428.2|3
1653429300000|2022-05-24 21:55:00|156790.3|156448.3|156803.8|156461.8|156803.8|156461.8|156790.3|156448.3|2
1653429310000|2022-05-24 21:55:10|156790.3|156448.3|156788.7|156446.7|156799.7|156457.7|156770.2|156428.2|5
1653429320000|2022-05-24 21:55:20|156781.7|156439.7|156799.7|156457.7|156799.7|156457.7|156781.7|156439.7|4
1653429330000|2022-05-24 21:55:30|156770.2|156428.2|156778.8|156436.8|156779.2|156437.2|156770.2|156428.2|3
1653429340000|2022-05-24 21:55:40|156786.8|156444.8|156804.6|156462.6|156804.6|156462.6|156786.8|156444.8|3
1653429350000|2022-05-24 21:55:50|156763.3|156421.3|156791.6|156449.6|156791.6|156449.6|156763.3|156421.3|2
1653429360000|2022-05-24 21:56:00|156781.3|156439.3|156784.4|156442.4|156789.3|156447.3|156775.3|156433.3|4
1653429370000|2022-05-24 21:56:10|156783.3|156441.3|156785.8|156443.8|156788.4|156446.4|156783.3|156441.3|5
1653429380000|2022-05-24 21:56:20|156799.7|156457.7|156780.1|156438.1|156799.7|156457.7|156771.5|156429.5|3
1653429390000|2022-05-24 21:56:30|156784.4|156442.4|156769.1|156427.1|156789.9|156447.9|156763.7|156421.7|6
1653429400000|2022-05-24 21:56:40|156777.5|156435.5|156784.8|156442.8|156784.8|156442.8|156771.1|156429.1|4
1653429410000|2022-05-24 21:56:50|156788.1|156446.1|156788.2|156446.2|156792.8|156450.8|156788.1|156446.1|3
1653429420000|2022-05-24 21:57:00|156792.8|156450.8|156784.6|156442.6|156811.2|156469.2|156776.6|156434.6|5
1653429430000|2022-05-24 21:57:10|156791.4|156449.4|156811.6|156469.6|156811.6|156469.6|156791.4|156449.4|3
1653429440000|2022-05-24 21:57:20|156792.9|156450.9|156777.5|156435.5|156802.3|156460.3|156777.5|156435.5|3
1653429450000|2022-05-24 21:57:30|156784.8|156442.8|156790|156448|156791.5|156449.5|156778.3|156436.3|6
1653429460000|2022-05-24 21:57:40|156797.7|156455.7|156797.7|156455.7|156797.7|156455.7|156797.7|156455.7|1
1653429470000|2022-05-24 21:57:50|156781.3|156439.3|156784.9|156442.9|156784.9|156442.9|156781.3|156439.3|2
1653429480000|2022-05-24 21:58:00|156789.3|156447.3|156770.6|156428.6|156789.3|156447.3|156764.2|156422.2|7
1653429490000|2022-05-24 21:58:10|156771.1|156429.1|156805.3|156463.3|156805.3|156463.3|156771.1|156429.1|5
1653429510000|2022-05-24 21:58:30|156775.3|156433.3|156766.2|156424.2|156779.1|156437.1|156762|156420|4
1653429520000|2022-05-24 21:58:40|156813.5|156471.5|156813.8|156471.8|156813.8|156471.8|156813.5|156471.5|3
1653429530000|2022-05-24 21:58:50|156774.6|156432.6|156794.8|156452.8|156800|156458|156774.6|156432.6|6
1653429540000|2022-05-24 21:59:00|156806.5|156464.5|156806.5|156464.5|156806.5|156464.5|156801.9|156459.9|3
1653429560000|2022-05-24 21:59:20|156801.9|156459.9|156790.2|156448.2|156806.5|156464.5|156782.3|156440.3|4
1653429570000|2022-05-24 21:59:30|156814.1|156472.1|156806.5|156464.5|156814.1|156472.1|156795.8|156453.8|3
1653429580000|2022-05-24 21:59:40|156793.7|156451.7|156814.1|156472.1|156814.1|156472.1|156776.2|156434.2|5
1653429590000|2022-05-24 21:59:50|156791.2|156449.2|156765.2|156423.2|156802|156460|156765.2|156423.2|4
1653429600000|2022-05-24 22:00:00|156695.4|156353.4|156695.4|156353.4|156695.4|156353.4|156695.4|156353.4|1
1653429750000|2022-05-24 22:02:30|156786.4|156444.4|156786.4|156444.4|156786.4|156444.4|156786.4|156444.4|1
1653429860000|2022-05-24 22:04:20|156804.3|156462.3|156804.3|156462.3|156804.3|156462.3|156804.3|156462.3|1
1653429870000|2022-05-24 22:04:30|156760.5|156418.5|156760.5|156418.5|156760.5|156418.5|156760.5|156418.5|1
1653429950000|2022-05-24 22:05:50|156706.5|156364.5|156706.5|156364.5|156706.5|156364.5|156706.5|156364.5|1
1653429970000|2022-05-24 22:06:10|156747.1|156405.1|156775.2|156433.2|156775.2|156433.2|156747.1|156405.1|2
1653429980000|2022-05-24 22:06:20|156745.1|156403.1|156745.1|156403.1|156745.1|156403.1|156745.1|156403.1|1
1653429990000|2022-05-24 22:06:30|156755.1|156413.1|156757.6|156415.6|156757.7|156415.7|156755.1|156413.1|3
1653430010000|2022-05-24 22:06:50|156725.9|156383.9|156763.8|156421.8|156763.8|156421.8|156725.9|156383.9|3
1653430020000|2022-05-24 22:07:00|156755.4|156413.4|156783.4|156441.4|156783.4|156441.4|156735.4|156393.4|6
1653430030000|2022-05-24 22:07:10|156770|156428|156744.3|156402.3|156771.6|156429.6|156734.9|156392.9|7
1653430040000|2022-05-24 22:07:20|156763.5|156421.5|156779.5|156437.5|156779.5|156437.5|156737.3|156395.3|6
1653430050000|2022-05-24 22:07:30|156768.5|156426.5|156763.4|156421.4|156768.5|156426.5|156763.4|156421.4|2
1653430060000|2022-05-24 22:07:40|156766.4|156424.4|156803|156461|156803|156461|156741.8|156399.8|5
1653430070000|2022-05-24 22:07:50|156794.4|156452.4|156789.7|156447.7|156794.4|156452.4|156789.7|156447.7|2
1653430080000|2022-05-24 22:08:00|156790.2|156448.2|156788.4|156446.4|156790.2|156448.2|156788.4|156446.4|2
1653430090000|2022-05-24 22:08:10|156751.5|156409.5|156778.2|156436.2|156778.2|156436.2|156751.5|156409.5|2
1653430100000|2022-05-24 22:08:20|156778.4|156436.4|156762.5|156420.5|156778.4|156436.4|156762.5|156420.5|6
1653430110000|2022-05-24 22:08:30|156764.4|156422.4|156766.2|156424.2|156766.2|156424.2|156764.4|156422.4|2
1653430120000|2022-05-24 22:08:40|156778.1|156436.1|156725.6|156383.6|156778.1|156436.1|156725.6|156383.6|2
1653430130000|2022-05-24 22:08:50|156727.1|156385.1|156778.1|156436.1|156778.1|156436.1|156727.1|156385.1|3
1653430140000|2022-05-24 22:09:00|156722|156380|156722|156380|156722|156380|156722|156380|1
1653430450000|2022-05-24 22:14:10|156757.7|156415.7|156757.7|156415.7|156757.7|156415.7|156757.7|156415.7|1
1653430490000|2022-05-24 22:14:50|156755.7|156413.7|156771.3|156429.3|156771.3|156429.3|156755.7|156413.7|2
1653430570000|2022-05-24 22:16:10|156769.2|156427.2|156763.1|156421.1|156769.2|156427.2|156763.1|156421.1|2
1653430610000|2022-05-24 22:16:50|156726.3|156384.3|156733.7|156391.7|156733.7|156391.7|156726.3|156384.3|2
1653430630000|2022-05-24 22:17:10|156738.4|156396.4|156743.6|156401.6|156749.6|156407.6|156725.6|156383.6|5
1653430640000|2022-05-24 22:17:20|156752.6|156410.6|156753|156411|156776|156434|156752.6|156410.6|6
1653430740000|2022-05-24 22:19:00|156728.7|156386.7|156728.7|156386.7|156728.7|156386.7|156728.7|156386.7|1
1653430770000|2022-05-24 22:19:30|156760.8|156418.8|156760.8|156418.8|156760.8|156418.8|156760.8|156418.8|1
1653430790000|2022-05-24 22:19:50|156724.8|156382.8|156724.8|156382.8|156724.8|156382.8|156724.8|156382.8|1
1653430810000|2022-05-24 22:20:10|156756|156414|156756.9|156414.9|156756.9|156414.9|156756|156414|2
1653430820000|2022-05-24 22:20:20|156764.2|156422.2|156738.6|156396.6|156772.5|156430.5|156738.6|156396.6|3
1653430830000|2022-05-24 22:20:30|156749.7|156407.7|156755.4|156413.4|156755.4|156413.4|156749.7|156407.7|4
1653430840000|2022-05-24 22:20:40|156761.4|156419.4|156760.7|156418.7|156762.5|156420.5|156760.7|156418.7|3
1653430930000|2022-05-24 22:22:10|156753.7|156411.7|156768.9|156426.9|156768.9|156426.9|156753.7|156411.7|2
1653431040000|2022-05-24 22:24:00|156738.5|156396.5|156760.7|156418.7|156760.7|156418.7|156738.5|156396.5|4
1653431050000|2022-05-24 22:24:10|156777.4|156435.4|156777.4|156435.4|156777.4|156435.4|156777.4|156435.4|1
1653431060000|2022-05-24 22:24:20|156747.3|156405.3|156759|156417|156759|156417|156747.3|156405.3|3
1653431070000|2022-05-24 22:24:30|156761.4|156419.4|156759.8|156417.8|156761.4|156419.4|156758.5|156416.5|3
1653431080000|2022-05-24 22:24:40|156747.9|156405.9|156751.2|156409.2|156752.4|156410.4|156747.9|156405.9|3
1653431090000|2022-05-24 22:24:50|156755.4|156413.4|156723.2|156381.2|156772.5|156430.5|156723.2|156381.2|3
1653431100000|2022-05-24 22:25:00|156747.8|156405.8|156772.5|156430.5|156772.5|156430.5|156747.8|156405.8|2
1653431110000|2022-05-24 22:25:10|156771|156429|156772|156430|156772|156430|156771|156429|3
1653431120000|2022-05-24 22:25:20|156771.8|156429.8|156777.7|156435.7|156777.7|156435.7|156771.8|156429.8|2
1653431140000|2022-05-24 22:25:40|156779.1|156437.1|156758.1|156416.1|156779.1|156437.1|156733.2|156391.2|5
1653431150000|2022-05-24 22:25:50|156762|156420|156777.4|156435.4|156777.4|156435.4|156762|156420|3
1653431160000|2022-05-24 22:26:00|156780.9|156438.9|156761.3|156419.3|156780.9|156438.9|156742|156400|8
1653431170000|2022-05-24 22:26:10|156762.3|156420.3|156757.7|156415.7|156762.3|156420.3|156754.4|156412.4|3
1653431180000|2022-05-24 22:26:20|156775.4|156433.4|156776.8|156434.8|156779.4|156437.4|156775.4|156433.4|3
1653431190000|2022-05-24 22:26:30|156775.3|156433.3|156775.3|156433.3|156775.3|156433.3|156775.3|156433.3|1
1653431230000|2022-05-24 22:27:10|156661.5|156319.5|156677.9|156335.9|156677.9|156335.9|156661.5|156319.5|2
1653431250000|2022-05-24 22:27:30|156737.3|156395.3|156727.4|156385.4|156737.3|156395.3|156727.4|156385.4|3
1653431260000|2022-05-24 22:27:40|156713.1|156371.1|156686.9|156344.9|156741.4|156399.4|156686.9|156344.9|5
1653431270000|2022-05-24 22:27:50|156716.2|156374.2|156732.3|156390.3|156732.3|156390.3|156716.2|156374.2|2
1653431280000|2022-05-24 22:28:00|156729|156387|156712.4|156370.4|156729|156387|156692.9|156350.9|4
1653431290000|2022-05-24 22:28:10|156723.7|156381.7|156723.6|156381.6|156723.7|156381.7|156723.6|156381.6|2
1653431300000|2022-05-24 22:28:20|156650.3|156308.3|156690.3|156348.3|156690.3|156348.3|156650.3|156308.3|2
1653431310000|2022-05-24 22:28:30|156662.2|156320.2|156662.2|156320.2|156662.2|156320.2|156662.2|156320.2|1
1653431320000|2022-05-24 22:28:40|156770|156428|156770|156428|156770|156428|156770|156428|1
1653431330000|2022-05-24 22:28:50|156778.8|156436.8|156778|156436|156778.8|156436.8|156778|156436|2
1653431340000|2022-05-24 22:29:00|156708.7|156366.7|156727|156385|156727|156385|156708.7|156366.7|2
1653431360000|2022-05-24 22:29:20|156727.4|156385.4|156756.7|156414.7|156756.7|156414.7|156727.4|156385.4|2
1653431370000|2022-05-24 22:29:30|156750.5|156408.5|156716.7|156374.7|156750.5|156408.5|156712|156370|3
1653431380000|2022-05-24 22:29:40|156754.4|156412.4|156754.4|156412.4|156754.4|156412.4|156754.4|156412.4|1
1653431390000|2022-05-24 22:29:50|156718.5|156376.5|156718.5|156376.5|156718.5|156376.5|156718.5|156376.5|1
1653431400000|2022-05-24 22:30:00|156688.1|156346.1|156723.9|156381.9|156723.9|156381.9|156688.1|156346.1|4
1653431410000|2022-05-24 22:30:10|156770.2|156428.2|156770.1|156428.1|156770.2|156428.2|156770.1|156428.1|2
1653431420000|2022-05-24 22:30:20|156670.4|156328.4|156770.1|156428.1|156770.1|156428.1|156670.4|156328.4|3
1653431430000|2022-05-24 22:30:30|156778.1|156436.1|156773.4|156431.4|156778.1|156436.1|156773.4|156431.4|3
1653431440000|2022-05-24 22:30:40|156694|156352|156716|156374|156773.4|156431.4|156680|156338|7
1653431450000|2022-05-24 22:30:50|156734.7|156392.7|156694.1|156352.1|156734.7|156392.7|156694.1|156352.1|3
1653431460000|2022-05-24 22:31:00|156722.2|156380.2|156733.6|156391.6|156740.7|156398.7|156722.2|156380.2|5
1653431470000|2022-05-24 22:31:10|156773.4|156431.4|156773.4|156431.4|156773.4|156431.4|156773.4|156431.4|1
1653431480000|2022-05-24 22:31:20|156677.1|156335.1|156692.6|156350.6|156692.6|156350.6|156677.1|156335.1|2
1653431490000|2022-05-24 22:31:30|156703.7|156361.7|156770.2|156428.2|156770.2|156428.2|156703.7|156361.7|4
1653431500000|2022-05-24 22:31:40|156670.5|156328.5|156712|156370|156712|156370|156670.5|156328.5|2
1653431510000|2022-05-24 22:31:50|156740.5|156398.5|156733.6|156391.6|156746.1|156404.1|156733.6|156391.6|3
1653431520000|2022-05-24 22:32:00|156742.6|156400.6|156776.8|156434.8|156778.2|156436.2|156742.6|156400.6|6
1653431530000|2022-05-24 22:32:10|156692.5|156350.5|156705.5|156363.5|156705.5|156363.5|156692.5|156350.5|2
1653431550000|2022-05-24 22:32:30|156719.8|156377.8|156716.3|156374.3|156744.7|156402.7|156716.3|156374.3|4
1653431560000|2022-05-24 22:32:40|156736.7|156394.7|156736.7|156394.7|156736.7|156394.7|156736.7|156394.7|1
1653431580000|2022-05-24 22:33:00|156762.5|156420.5|156743.4|156401.4|156762.5|156420.5|156733.9|156391.9|6
1653431590000|2022-05-24 22:33:10|156748.6|156406.6|156776.5|156434.5|156776.5|156434.5|156748.6|156406.6|4
1653431600000|2022-05-24 22:33:20|156723.5|156381.5|156746.7|156404.7|156753.4|156411.4|156723.5|156381.5|6
1653431650000|2022-05-24 22:34:10|156796.6|156454.6|156796.6|156454.6|156796.6|156454.6|156796.6|156454.6|1
1653431660000|2022-05-24 22:34:20|156759.3|156417.3|156759.3|156417.3|156759.3|156417.3|156759.3|156417.3|1
1653431730000|2022-05-24 22:35:30|156775.6|156433.6|156777.3|156435.3|156777.3|156435.3|156775.6|156433.6|3
1653431740000|2022-05-24 22:35:40|156763.6|156421.6|156763.6|156421.6|156763.6|156421.6|156763.6|156421.6|1
1653431760000|2022-05-24 22:36:00|156777|156435|156777|156435|156777|156435|156777|156435|1
1653431770000|2022-05-24 22:36:10|156779.8|156437.8|156771.3|156429.3|156779.8|156437.8|156769.6|156427.6|3
1653431780000|2022-05-24 22:36:20|156770.9|156428.9|156770.9|156428.9|156770.9|156428.9|156770.9|156428.9|1
1653431790000|2022-05-24 22:36:30|156766.7|156424.7|156769.2|156427.2|156775.1|156433.1|156766.7|156424.7|3
1653431810000|2022-05-24 22:36:50|156774|156432|156760|156418|156774|156432|156760|156418|2
1653431820000|2022-05-24 22:37:00|156763.3|156421.3|156741.5|156399.5|156768.3|156426.3|156741.5|156399.5|4
1653431830000|2022-05-24 22:37:10|156764.5|156422.5|156767.1|156425.1|156772.6|156430.6|156764.5|156422.5|3
1653431840000|2022-05-24 22:37:20|156764.8|156422.8|156775.9|156433.9|156775.9|156433.9|156764.8|156422.8|7
1653431850000|2022-05-24 22:37:30|156774.5|156432.5|156777.6|156435.6|156777.6|156435.6|156773.6|156431.6|3
1653431860000|2022-05-24 22:37:40|156777.9|156435.9|156769|156427|156780.7|156438.7|156766.9|156424.9|5
1653431870000|2022-05-24 22:37:50|156774.9|156432.9|156774.9|156432.9|156774.9|156432.9|156774.9|156432.9|1
1653431880000|2022-05-24 22:38:00|156773|156431|156777.9|156435.9|156777.9|156435.9|156762.4|156420.4|6
1653431890000|2022-05-24 22:38:10|156781.5|156439.5|156777.5|156435.5|156781.5|156439.5|156776.8|156434.8|3
1653431900000|2022-05-24 22:38:20|156781.3|156439.3|156778.1|156436.1|156781.3|156439.3|156778.1|156436.1|3
1653431910000|2022-05-24 22:38:30|156776.8|156434.8|156771.6|156429.6|156776.8|156434.8|156762.8|156420.8|5
1653431920000|2022-05-24 22:38:40|156770.3|156428.3|156771.6|156429.6|156771.6|156429.6|156770.3|156428.3|2
1653431930000|2022-05-24 22:38:50|156780.5|156438.5|156775.6|156433.6|156780.5|156438.5|156775.5|156433.5|4
1653431940000|2022-05-24 22:39:00|156778|156436|156774.1|156432.1|156778|156436|156766.6|156424.6|6
1653431950000|2022-05-24 22:39:10|156775.2|156433.2|156773|156431|156775.2|156433.2|156773|156431|4
1653431960000|2022-05-24 22:39:20|156775.2|156433.2|156766.7|156424.7|156775.2|156433.2|156766.7|156424.7|4
1653431970000|2022-05-24 22:39:30|156769.2|156427.2|156781.9|156439.9|156781.9|156439.9|156769.2|156427.2|5
1653431980000|2022-05-24 22:39:40|156780.8|156438.8|156783.4|156441.4|156783.6|156441.6|156780.8|156438.8|4
1653431990000|2022-05-24 22:39:50|156778.4|156436.4|156770.5|156428.5|156778.4|156436.4|156764.1|156422.1|5
1653432000000|2022-05-24 22:40:00|156773.3|156431.3|156775.1|156433.1|156775.1|156433.1|156771.4|156429.4|6
1653432010000|2022-05-24 22:40:10|156776.2|156434.2|156775.6|156433.6|156776.9|156434.9|156775.6|156433.6|3
1653432020000|2022-05-24 22:40:20|156782.7|156440.7|156772.5|156430.5|156782.7|156440.7|156761.8|156419.8|5
1653432030000|2022-05-24 22:40:30|156774.1|156432.1|156720.6|156378.6|156774.1|156432.1|156720.6|156378.6|2
1653432040000|2022-05-24 22:40:40|156782.8|156440.8|156782.9|156440.9|156782.9|156440.9|156782.8|156440.8|2
1653432230000|2022-05-24 22:43:50|156774.4|156432.4|156768|156426|156774.4|156432.4|156768|156426|2
1653432240000|2022-05-24 22:44:00|156768.2|156426.2|156781.3|156439.3|156781.3|156439.3|156768.2|156426.2|2
1653432250000|2022-05-24 22:44:10|156776.7|156434.7|156776.7|156434.7|156776.7|156434.7|156776.7|156434.7|1
1653432260000|2022-05-24 22:44:20|156770.5|156428.5|156764.7|156422.7|156770.5|156428.5|156764.7|156422.7|3
1653432290000|2022-05-24 22:44:50|156778.1|156436.1|156764.4|156422.4|156778.1|156436.1|156762.9|156420.9|5
1653432300000|2022-05-24 22:45:00|156753.1|156411.1|156777.7|156435.7|156788.4|156446.4|156753.1|156411.1|4
1653432310000|2022-05-24 22:45:10|156771.7|156429.7|156757.6|156415.6|156771.7|156429.7|156754.6|156412.6|4
1653432320000|2022-05-24 22:45:20|156756.7|156414.7|156756.7|156414.7|156756.7|156414.7|156756.7|156414.7|1
1653432330000|2022-05-24 22:45:30|156758.6|156416.6|156762.9|156420.9|156766.9|156424.9|156758.6|156416.6|3
1653432340000|2022-05-24 22:45:40|156771.7|156429.7|156771.7|156429.7|156771.7|156429.7|156771.7|156429.7|1
1653432350000|2022-05-24 22:45:50|156753.5|156411.5|156753.5|156411.5|156753.5|156411.5|156753.5|156411.5|1
1653432360000|2022-05-24 22:46:00|156754.9|156412.9|156759.1|156417.1|156759.1|156417.1|156753.5|156411.5|3
1653432370000|2022-05-24 22:46:10|156756.8|156414.8|156752.8|156410.8|156756.8|156414.8|156752.8|156410.8|3
1653432380000|2022-05-24 22:46:20|156749.3|156407.3|156743.6|156401.6|156749.3|156407.3|156743.6|156401.6|2
1653432390000|2022-05-24 22:46:30|156744.1|156402.1|156771.1|156429.1|156771.1|156429.1|156744.1|156402.1|2
1653432580000|2022-05-24 22:49:40|156788.7|156446.7|156788.7|156446.7|156788.7|156446.7|156788.7|156446.7|1
1653432590000|2022-05-24 22:49:50|156779.6|156437.6|156779.6|156437.6|156779.6|156437.6|156779.6|156437.6|1
1653432600000|2022-05-24 22:50:00|156801.7|156459.7|156785.7|156443.7|156801.7|156459.7|156785.7|156443.7|2
1653432640000|2022-05-24 22:50:40|156777.5|156435.5|156787.1|156445.1|156787.1|156445.1|156777.5|156435.5|2
1653432650000|2022-05-24 22:50:50|156790.5|156448.5|156790.5|156448.5|156790.5|156448.5|156783.2|156441.2|3
1653432660000|2022-05-24 22:51:00|156793.6|156451.6|156785.8|156443.8|156793.6|156451.6|156777.6|156435.6|5
1653432670000|2022-05-24 22:51:10|156781.9|156439.9|156810.9|156468.9|156810.9|156468.9|156781.9|156439.9|3
1653432680000|2022-05-24 22:51:20|156792.7|156450.7|156801.7|156459.7|156801.8|156459.8|156792.7|156450.7|4
1653432690000|2022-05-24 22:51:30|156805|156463|156783|156441|156805|156463|156783|156441|4
1653432710000|2022-05-24 22:51:50|156799.7|156457.7|156782.7|156440.7|156799.7|156457.7|156778.3|156436.3|3
1653432720000|2022-05-24 22:52:00|156785.5|156443.5|156791.5|156449.5|156791.5|156449.5|156785.5|156443.5|4
1653432730000|2022-05-24 22:52:10|156793|156451|156784.7|156442.7|156793.1|156451.1|156775.4|156433.4|5
1653432740000|2022-05-24 22:52:20|156793.8|156451.8|156793.5|156451.5|156793.8|156451.8|156793.5|156451.5|2
1653432750000|2022-05-24 22:52:30|156793.6|156451.6|156785.3|156443.3|156817.8|156475.8|156766.9|156424.9|6
1653432760000|2022-05-24 22:52:40|156789.9|156447.9|156818.4|156476.4|156818.4|156476.4|156789.9|156447.9|4
1653432770000|2022-05-24 22:52:50|156765.9|156423.9|156785.4|156443.4|156785.4|156443.4|156765.9|156423.9|5
1653432780000|2022-05-24 22:53:00|156791.9|156449.9|156783.9|156441.9|156791.9|156449.9|156766.9|156424.9|5
1653432790000|2022-05-24 22:53:10|156792.2|156450.2|156809|156467|156809|156467|156792.2|156450.2|5
1653432800000|2022-05-24 22:53:20|156761.1|156419.1|156767.9|156425.9|156776|156434|156739.6|156397.6|4
1653432810000|2022-05-24 22:53:30|156774.1|156432.1|156774.8|156432.8|156774.8|156432.8|156757.7|156415.7|4
1653432820000|2022-05-24 22:53:40|156769.4|156427.4|156817.9|156475.9|156817.9|156475.9|156769.4|156427.4|5
1653432830000|2022-05-24 22:53:50|156750.3|156408.3|156774.7|156432.7|156780.9|156438.9|156750.3|156408.3|4
1653432840000|2022-05-24 22:54:00|156817.9|156475.9|156804.1|156462.1|156817.9|156475.9|156797.3|156455.3|4
1653432850000|2022-05-24 22:54:10|156795|156453|156790.6|156448.6|156804.1|156462.1|156770.9|156428.9|4
1653432860000|2022-05-24 22:54:20|156779.1|156437.1|156799.1|156457.1|156803.5|156461.5|156779.1|156437.1|7
1653432870000|2022-05-24 22:54:30|156801.9|156459.9|156795.6|156453.6|156801.9|156459.9|156795.6|156453.6|4
1653432880000|2022-05-24 22:54:40|156798.4|156456.4|156765|156423|156798.4|156456.4|156765|156423|6
1653432890000|2022-05-24 22:54:50|156765.3|156423.3|156767.4|156425.4|156772.5|156430.5|156754.4|156412.4|11
1653432900000|2022-05-24 22:55:00|156774.5|156432.5|156804.2|156462.2|156804.2|156462.2|156774.5|156432.5|5
1653432910000|2022-05-24 22:55:10|156791.5|156449.5|156789.1|156447.1|156804.3|156462.3|156789.1|156447.1|6
1653432920000|2022-05-24 22:55:20|156789.9|156447.9|156764|156422|156789.9|156447.9|156764|156422|5
1653432930000|2022-05-24 22:55:30|156769|156427|156777.3|156435.3|156777.3|156435.3|156760.3|156418.3|6
1653432940000|2022-05-24 22:55:40|156788.1|156446.1|156788.1|156446.1|156788.1|156446.1|156778|156436|3
1653432950000|2022-05-24 22:55:50|156789|156447|156771.3|156429.3|156789|156447|156763.2|156421.2|7
1653432960000|2022-05-24 22:56:00|156769.4|156427.4|156776|156434|156778.8|156436.8|156769.4|156427.4|9
1653432970000|2022-05-24 22:56:10|156777.5|156435.5|156777.8|156435.8|156778.4|156436.4|156774.7|156432.7|11
1653432980000|2022-05-24 22:56:20|156781.6|156439.6|156774.3|156432.3|156782.2|156440.2|156766.1|156424.1|11
1653433080000|2022-05-24 22:58:00|156732.2|156390.2|156732.2|156390.2|156732.2|156390.2|156732.2|156390.2|1
1653433130000|2022-05-24 22:58:50|156727.2|156385.2|156740.9|156398.9|156740.9|156398.9|156727.2|156385.2|3
1653433140000|2022-05-24 22:59:00|156740|156398|156706.2|156364.2|156740|156398|156682.5|156340.5|5
1653433150000|2022-05-24 22:59:10|156717|156375|156732|156390|156734.6|156392.6|156717|156375|3
1653433160000|2022-05-24 22:59:20|156731|156389|156730.1|156388.1|156736.8|156394.8|156722.2|156380.2|4
1653433170000|2022-05-24 22:59:30|156779.2|156437.2|156652.4|156310.4|156780.6|156438.6|156652.4|156310.4|5
1653433180000|2022-05-24 22:59:40|156708.8|156366.8|156714|156372|156714|156372|156668.4|156326.4|3
1653433190000|2022-05-24 22:59:50|156716.3|156374.3|156714.8|156372.8|156716.3|156374.3|156677.1|156335.1|6
1653433200000|2022-05-24 23:00:00|156657.5|156315.5|156698.6|156356.6|156780|156438|156609.7|156267.7|21
1653433210000|2022-05-24 23:00:10|156721.8|156379.8|156676.2|156334.2|156739.4|156397.4|156648|156306|14
1653433220000|2022-05-24 23:00:20|156659.9|156317.9|156735.6|156393.6|156735.6|156393.6|156659.9|156317.9|11
1653433230000|2022-05-24 23:00:30|156723.1|156381.1|156676.4|156334.4|156723.1|156381.1|156623.8|156281.8|10
1653433240000|2022-05-24 23:00:40|156694|156352|156767.5|156425.5|156767.5|156425.5|156637.6|156295.6|6
1653433250000|2022-05-24 23:00:50|156778.2|156436.2|156775.5|156433.5|156779.5|156437.5|156772.8|156430.8|6
1653433260000|2022-05-24 23:01:00|156771.5|156429.5|156630.4|156288.4|156779.8|156437.8|156630.4|156288.4|10
1653433270000|2022-05-24 23:01:10|156658.6|156316.6|156654.1|156312.1|156658.6|156316.6|156599.7|156257.7|6
1653433280000|2022-05-24 23:01:20|156634.4|156292.4|156666.2|156324.2|156699.3|156357.3|156634.4|156292.4|9
1653433290000|2022-05-24 23:01:30|156612.8|156270.8|156695.7|156353.7|156695.7|156353.7|156612.8|156270.8|9
1653433300000|2022-05-24 23:01:40|156710.5|156368.5|156681.3|156339.3|156710.5|156368.5|156681.3|156339.3|4
1653433310000|2022-05-24 23:01:50|156779.6|156437.6|156674.5|156332.5|156779.6|156437.6|156674.5|156332.5|4
1653433320000|2022-05-24 23:02:00|156641.3|156299.3|156668.2|156326.2|156741.6|156399.6|156631.3|156289.3|6
1653433330000|2022-05-24 23:02:10|156685.5|156343.5|156745.1|156403.1|156745.1|156403.1|156685.5|156343.5|5
1653433340000|2022-05-24 23:02:20|156727.1|156385.1|156641.7|156299.7|156727.1|156385.1|156641.7|156299.7|4
1653433350000|2022-05-24 23:02:30|156646.1|156304.1|156686.8|156344.8|156686.8|156344.8|156646.1|156304.1|2
1653433360000|2022-05-24 23:02:40|156698.1|156356.1|156767.1|156425.1|156767.1|156425.1|156655.8|156313.8|5
1653433370000|2022-05-24 23:02:50|156777|156435|156620.4|156278.4|156777|156435|156620.4|156278.4|3
1653433380000|2022-05-24 23:03:00|156611.8|156269.8|156756.7|156414.7|156760.1|156418.1|156611.8|156269.8|14
1653433390000|2022-05-24 23:03:10|156747|156405|156755|156413|156757.3|156415.3|156700.2|156358.2|14
1653433400000|2022-05-24 23:03:20|156715.6|156373.6|156752.2|156410.2|156754.3|156412.3|156708|156366|13
1653433410000|2022-05-24 23:03:30|156795.8|156453.8|156755.4|156413.4|156798.9|156456.9|156699.2|156357.2|14
1653433420000|2022-05-24 23:03:40|156743.2|156401.2|156701.6|156359.6|156749.4|156407.4|156680.8|156338.8|14
1653433430000|2022-05-24 23:03:50|156716.5|156374.5|156726|156384|156749.8|156407.8|156712.3|156370.3|13
1653433440000|2022-05-24 23:04:00|156734.2|156392.2|156778.9|156436.9|156779.8|156437.8|156734.2|156392.2|13
1653433450000|2022-05-24 23:04:10|156779.7|156437.7|156771.9|156429.9|156808.7|156466.7|156752.9|156410.9|11
1653433460000|2022-05-24 23:04:20|156760.4|156418.4|156810.2|156468.2|156810.2|156468.2|156760.4|156418.4|8
1653433470000|2022-05-24 23:04:30|156809.5|156467.5|156692.3|156350.3|156809.5|156467.5|156671.3|156329.3|10
1653433480000|2022-05-24 23:04:40|156721.7|156379.7|156748.8|156406.8|156823.2|156481.2|156684.2|156342.2|8
1653433490000|2022-05-24 23:04:50|156732.2|156390.2|156783.7|156441.7|156793.9|156451.9|156702.3|156360.3|13
1653433500000|2022-05-24 23:05:00|156782.7|156440.7|156732.8|156390.8|156782.7|156440.7|156732.8|156390.8|8
1653433510000|2022-05-24 23:05:10|156780.5|156438.5|156738.8|156396.8|156782.6|156440.6|156720.8|156378.8|8
1653433520000|2022-05-24 23:05:20|156739.9|156397.9|156720.9|156378.9|156765.9|156423.9|156720.9|156378.9|7
1653433530000|2022-05-24 23:05:30|156732.6|156390.6|156774.6|156432.6|156774.6|156432.6|156704.5|156362.5|10
1653433540000|2022-05-24 23:05:40|156773.8|156431.8|156758.4|156416.4|156784.6|156442.6|156758.4|156416.4|7
1653433550000|2022-05-24 23:05:50|156756.6|156414.6|156771.6|156429.6|156771.6|156429.6|156756.6|156414.6|5
1653433560000|2022-05-24 23:06:00|156769.5|156427.5|156812.9|156470.9|156813.3|156471.3|156741.9|156399.9|11
1653433570000|2022-05-24 23:06:10|156785.9|156443.9|156771.9|156429.9|156788.4|156446.4|156766.9|156424.9|8
1653433580000|2022-05-24 23:06:20|156773.8|156431.8|156777.3|156435.3|156779.5|156437.5|156773.8|156431.8|9
1653433590000|2022-05-24 23:06:30|156777.2|156435.2|156813.9|156471.9|156823.5|156481.5|156762.9|156420.9|9
1653433600000|2022-05-24 23:06:40|156815.6|156473.6|156829.6|156487.6|156835.2|156493.2|156803.4|156461.4|7
1653433610000|2022-05-24 23:06:50|156823.5|156481.5|156839.9|156497.9|156839.9|156497.9|156797|156455|9
1653433620000|2022-05-24 23:07:00|156820.7|156478.7|156775.8|156433.8|156822.5|156480.5|156775.8|156433.8|7
1653433630000|2022-05-24 23:07:10|156771.6|156429.6|156772|156430|156775|156433|156766.4|156424.4|8
1653433640000|2022-05-24 23:07:20|156777.8|156435.8|156774|156432|156786.5|156444.5|156763.7|156421.7|7
1653433650000|2022-05-24 23:07:30|156816.1|156474.1|156799.9|156457.9|156816.1|156474.1|156799.9|156457.9|8
1653433660000|2022-05-24 23:07:40|156833.5|156491.5|156808.6|156466.6|156833.5|156491.5|156808.6|156466.6|6
1653433670000|2022-05-24 23:07:50|156812.8|156470.8|156811.5|156469.5|156848.4|156506.4|156808.6|156466.6|8
1653433680000|2022-05-24 23:08:00|156778.7|156436.7|156787|156445|156788.1|156446.1|156777.2|156435.2|7
1653433690000|2022-05-24 23:08:10|156771.5|156429.5|156779.8|156437.8|156779.8|156437.8|156771.5|156429.5|3
1653433700000|2022-05-24 23:08:20|156777.7|156435.7|156815.7|156473.7|156815.7|156473.7|156775.9|156433.9|7
1653433710000|2022-05-24 23:08:30|156814.6|156472.6|156826.7|156484.7|156836|156494|156785|156443|7
1653433720000|2022-05-24 23:08:40|156822.6|156480.6|156774.3|156432.3|156822.6|156480.6|156774.3|156432.3|9
1653433730000|2022-05-24 23:08:50|156821.1|156479.1|156788.8|156446.8|156821.1|156479.1|156787.7|156445.7|5
1653433740000|2022-05-24 23:09:00|156763.3|156421.3|156774.3|156432.3|156777.1|156435.1|156725.1|156383.1|13
1653433750000|2022-05-24 23:09:10|156755.1|156413.1|156764.8|156422.8|156774.3|156432.3|156755.1|156413.1|4
1653433760000|2022-05-24 23:09:20|156772.8|156430.8|156790.3|156448.3|156798.9|156456.9|156760.7|156418.7|6
1653433770000|2022-05-24 23:09:30|156856.2|156514.2|156798.3|156456.3|156856.2|156514.2|156798.3|156456.3|4
1653433780000|2022-05-24 23:09:40|156791.8|156449.8|156721.7|156379.7|156854.3|156512.3|156703.2|156361.2|8
1653433790000|2022-05-24 23:09:50|156765.2|156423.2|156766.3|156424.3|156766.3|156424.3|156765.2|156423.2|2
1653433800000|2022-05-24 23:10:00|156786.2|156444.2|156786.9|156444.9|156786.9|156444.9|156784.6|156442.6|4
1653433810000|2022-05-24 23:10:10|156785.3|156443.3|156718.4|156376.4|156788.1|156446.1|156718.4|156376.4|7
1653433820000|2022-05-24 23:10:20|156734.5|156392.5|156759.2|156417.2|156766.3|156424.3|156734.5|156392.5|4
1653433830000|2022-05-24 23:10:30|156759.8|156417.8|156752.9|156410.9|156764.5|156422.5|156736.2|156394.2|6
1653433840000|2022-05-24 23:10:40|156745.7|156403.7|156760.2|156418.2|156760.2|156418.2|156745.7|156403.7|3
1653433850000|2022-05-24 23:10:50|156755.5|156413.5|156755.5|156413.5|156755.5|156413.5|156755.5|156413.5|1
1653433860000|2022-05-24 23:11:00|156727.4|156385.4|156787.6|156445.6|156787.6|156445.6|156727.4|156385.4|5
1653433870000|2022-05-24 23:11:10|156785.2|156443.2|156755.5|156413.5|156785.2|156443.2|156727|156385|7
1653433880000|2022-05-24 23:11:20|156747.5|156405.5|156747.5|156405.5|156747.5|156405.5|156747.5|156405.5|1
1653433890000|2022-05-24 23:11:30|156755.5|156413.5|156742|156400|156755.8|156413.8|156734.3|156392.3|6
1653433900000|2022-05-24 23:11:40|156788.1|156446.1|156787.3|156445.3|156788.1|156446.1|156787.3|156445.3|3
1653433910000|2022-05-24 23:11:50|156707.4|156365.4|156748.3|156406.3|156748.3|156406.3|156704.9|156362.9|8
1653433920000|2022-05-24 23:12:00|156764.5|156422.5|156757.4|156415.4|156764.5|156422.5|156729.8|156387.8|12
1653433930000|2022-05-24 23:12:10|156735.3|156393.3|156729.6|156387.6|156735.3|156393.3|156729.6|156387.6|2
1653433940000|2022-05-24 23:12:20|156749.7|156407.7|156757.9|156415.9|156757.9|156415.9|156743.6|156401.6|4
1653433950000|2022-05-24 23:12:30|156752.8|156410.8|156691|156349|156752.8|156410.8|156686.3|156344.3|8
1653433960000|2022-05-24 23:12:40|156737.3|156395.3|156720.2|156378.2|156756.6|156414.6|156720.2|156378.2|6
1653433970000|2022-05-24 23:12:50|156724|156382|156759.2|156417.2|156759.4|156417.4|156720.2|156378.2|7
1653433980000|2022-05-24 23:13:00|156782.1|156440.1|156784.5|156442.5|156784.5|156442.5|156782.1|156440.1|4
1653433990000|2022-05-24 23:13:10|156783.7|156441.7|156778.3|156436.3|156784.3|156442.3|156746.1|156404.1|6
1653434000000|2022-05-24 23:13:20|156734.9|156392.9|156750.8|156408.8|156782|156440|156734.9|156392.9|6
1653434010000|2022-05-24 23:13:30|156756.7|156414.7|156726.6|156384.6|156786.6|156444.6|156726.6|156384.6|6
1653434020000|2022-05-24 23:13:40|156740.2|156398.2|156752.5|156410.5|156752.5|156410.5|156740.2|156398.2|2
1653434030000|2022-05-24 23:13:50|156746.7|156404.7|156724.9|156382.9|156793.7|156451.7|156724.9|156382.9|4
1653434040000|2022-05-24 23:14:00|156735.7|156393.7|156748.6|156406.6|156751.3|156409.3|156735.7|156393.7|4
1653434050000|2022-05-24 23:14:10|156661.5|156319.5|156687.1|156345.1|156687.1|156345.1|156655.7|156313.7|3
1653434060000|2022-05-24 23:14:20|156697.3|156355.3|156670.9|156328.9|156726.2|156384.2|156670.9|156328.9|6
1653434070000|2022-05-24 23:14:30|156685.9|156343.9|156722.6|156380.6|156722.6|156380.6|156685.9|156343.9|6
1653434080000|2022-05-24 23:14:40|156688.9|156346.9|156785.6|156443.6|156785.6|156443.6|156688.9|156346.9|4
1653434090000|2022-05-24 23:14:50|156784.2|156442.2|156785.1|156443.1|156785.1|156443.1|156784.2|156442.2|3
1653434100000|2022-05-24 23:15:00|156708|156366|156726.5|156384.5|156751.6|156409.6|156708|156366|9
1653434110000|2022-05-24 23:15:10|156744.4|156402.4|156754|156412|156754|156412|156744.4|156402.4|3
1653434120000|2022-05-24 23:15:20|156739.6|156397.6|156742.1|156400.1|156742.1|156400.1|156739.6|156397.6|2
1653434130000|2022-05-24 23:15:30|156784.8|156442.8|156749.1|156407.1|156784.9|156442.9|156711.8|156369.8|5
1653434140000|2022-05-24 23:15:40|156756.3|156414.3|156785|156443|156785.2|156443.2|156756.3|156414.3|5
1653434150000|2022-05-24 23:15:50|156785.2|156443.2|156785.2|156443.2|156785.2|156443.2|156785.2|156443.2|1
1653434160000|2022-05-24 23:16:00|156712|156370|156722.9|156380.9|156722.9|156380.9|156712|156370|2
1653434170000|2022-05-24 23:16:10|156719.7|156377.7|156786.3|156444.3|156786.3|156444.3|156719.7|156377.7|2
1653434180000|2022-05-24 23:16:20|156632.2|156290.2|156708.5|156366.5|156708.5|156366.5|156632.2|156290.2|5
1653434190000|2022-05-24 23:16:30|156741.7|156399.7|156785.9|156443.9|156785.9|156443.9|156741.7|156399.7|2
1653434200000|2022-05-24 23:16:40|156657.7|156315.7|156685.8|156343.8|156699.3|156357.3|156657.7|156315.7|4
1653434210000|2022-05-24 23:16:50|156701.4|156359.4|156741.7|156399.7|156741.7|156399.7|156690|156348|3
1653434220000|2022-05-24 23:17:00|156757.4|156415.4|156733.4|156391.4|156757.4|156415.4|156715.7|156373.7|5
1653434230000|2022-05-24 23:17:10|156784.1|156442.1|156785.3|156443.3|156785.3|156443.3|156784.1|156442.1|4
1653434250000|2022-05-24 23:17:30|156785.5|156443.5|156728.9|156386.9|156788|156446|156728.9|156386.9|8
1653434260000|2022-05-24 23:17:40|156726.8|156384.8|156714.1|156372.1|156750.7|156408.7|156706.3|156364.3|15
1653434270000|2022-05-24 23:17:50|156735.3|156393.3|156753.7|156411.7|156764|156422|156735.3|156393.3|6
1653434280000|2022-05-24 23:18:00|156758.7|156416.7|156713.6|156371.6|156786|156444|156685.1|156343.1|4
1653434290000|2022-05-24 23:18:10|156722.5|156380.5|156734.9|156392.9|156734.9|156392.9|156722.5|156380.5|2
1653434300000|2022-05-24 23:18:20|156735|156393|156700.2|156358.2|156761.1|156419.1|156700.2|156358.2|5
1653434310000|2022-05-24 23:18:30|156740.9|156398.9|156751.7|156409.7|156787.2|156445.2|156706.6|156364.6|8
1653434320000|2022-05-24 23:18:40|156736.2|156394.2|156747.2|156405.2|156747.2|156405.2|156736.2|156394.2|2
1653434330000|2022-05-24 23:18:50|156702.4|156360.4|156743.3|156401.3|156743.3|156401.3|156702.4|156360.4|4
1653434340000|2022-05-24 23:19:00|156786|156444|156789.9|156447.9|156789.9|156447.9|156786|156444|3
1653434360000|2022-05-24 23:19:20|156786.9|156444.9|156735.7|156393.7|156787.3|156445.3|156714.9|156372.9|5
1653434370000|2022-05-24 23:19:30|156753.5|156411.5|156787.9|156445.9|156788.4|156446.4|156753.5|156411.5|5
1653434380000|2022-05-24 23:19:40|156788|156446|156736.7|156394.7|156788|156446|156705|156363|4
1653434390000|2022-05-24 23:19:50|156743.2|156401.2|156724.4|156382.4|156743.2|156401.2|156715|156373|4
1653434400000|2022-05-24 23:20:00|156737.1|156395.1|156788.7|156446.7|156789.1|156447.1|156737.1|156395.1|4
1653434410000|2022-05-24 23:20:10|156788.4|156446.4|156788.4|156446.4|156788.4|156446.4|156788.4|156446.4|1
1653434420000|2022-05-24 23:20:20|156788.9|156446.9|156748.8|156406.8|156788.9|156446.9|156707.1|156365.1|7
1653434430000|2022-05-24 23:20:30|156743.1|156401.1|156786.4|156444.4|156786.4|156444.4|156743.1|156401.1|4
1653434440000|2022-05-24 23:20:40|156786|156444|156787.7|156445.7|156788|156446|156786|156444|3
1653434450000|2022-05-24 23:20:50|156787.2|156445.2|156736.8|156394.8|156787.2|156445.2|156714.8|156372.8|3
1653434460000|2022-05-24 23:21:00|156748.6|156406.6|156747.1|156405.1|156749.2|156407.2|156747.1|156405.1|3
1653434470000|2022-05-24 23:21:10|156746.3|156404.3|156710.2|156368.2|156746.3|156404.3|156689.5|156347.5|9
1653434480000|2022-05-24 23:21:20|156707.3|156365.3|156719.1|156377.1|156760.3|156418.3|156707.3|156365.3|13
1653434490000|2022-05-24 23:21:30|156725|156383|156730.9|156388.9|156742.5|156400.5|156719.3|156377.3|11
1653434500000|2022-05-24 23:21:40|156740|156398|156759.8|156417.8|156759.8|156417.8|156740|156398|3
1653434510000|2022-05-24 23:21:50|156741.3|156399.3|156695.7|156353.7|156741.3|156399.3|156695.7|156353.7|3
1653434520000|2022-05-24 23:22:00|156710.9|156368.9|156786.8|156444.8|156786.8|156444.8|156710.9|156368.9|3
1653434530000|2022-05-24 23:22:10|156667.9|156325.9|156739.2|156397.2|156739.2|156397.2|156667.9|156325.9|2
1653434540000|2022-05-24 23:22:20|156786.8|156444.8|156746.3|156404.3|156786.8|156444.8|156686.9|156344.9|3
1653434550000|2022-05-24 23:22:30|156747.3|156405.3|156741.4|156399.4|156747.3|156405.3|156696.9|156354.9|3
1653434560000|2022-05-24 23:22:40|156719.6|156377.6|156733|156391|156733|156391|156719.6|156377.6|2
1653434570000|2022-05-24 23:22:50|156786.5|156444.5|156786.9|156444.9|156799.6|156457.6|156786.5|156444.5|3
1653434580000|2022-05-24 23:23:00|156786.8|156444.8|156733.5|156391.5|156786.8|156444.8|156692.4|156350.4|4
1653434590000|2022-05-24 23:23:10|156744.8|156402.8|156741.6|156399.6|156744.8|156402.8|156741.6|156399.6|2
1653434600000|2022-05-24 23:23:20|156719.8|156377.8|156676|156334|156723.8|156381.8|156671.7|156329.7|10
1653434610000|2022-05-24 23:23:30|156671.3|156329.3|156676.2|156334.2|156697.7|156355.7|156669.9|156327.9|13
1653434620000|2022-05-24 23:23:40|156657.3|156315.3|156659.8|156317.8|156677.1|156335.1|156634.4|156292.4|6
1653434630000|2022-05-24 23:23:50|156691.6|156349.6|156787.1|156445.1|156787.1|156445.1|156691.6|156349.6|3
1653434640000|2022-05-24 23:24:00|156784.7|156442.7|156786.8|156444.8|156786.8|156444.8|156647|156305|7
1653434650000|2022-05-24 23:24:10|156633.7|156291.7|156695.3|156353.3|156695.3|156353.3|156613.5|156271.5|4
1653434660000|2022-05-24 23:24:20|156783.2|156441.2|156761.8|156419.8|156785|156443|156761.8|156419.8|4
1653434670000|2022-05-24 23:24:30|156763.6|156421.6|156766.8|156424.8|156766.8|156424.8|156758.4|156416.4|6
1653434680000|2022-05-24 23:24:40|156651.7|156309.7|156702|156360|156705.3|156363.3|156651.7|156309.7|7
1653434690000|2022-05-24 23:24:50|156674.9|156332.9|156735.8|156393.8|156735.8|156393.8|156674.9|156332.9|3
1653434700000|2022-05-24 23:25:00|156741.4|156399.4|156735.8|156393.8|156741.4|156399.4|156735.8|156393.8|2
1653434710000|2022-05-24 23:25:10|156654.9|156312.9|156670.9|156328.9|156670.9|156328.9|156654.9|156312.9|2
1653434720000|2022-05-24 23:25:20|156783.9|156441.9|156779.1|156437.1|156784.8|156442.8|156774.4|156432.4|5
1653434730000|2022-05-24 23:25:30|156772.5|156430.5|156742.4|156400.4|156772.5|156430.5|156706.8|156364.8|5
1653434740000|2022-05-24 23:25:40|156747.8|156405.8|156786.4|156444.4|156786.4|156444.4|156747.8|156405.8|3
1653434750000|2022-05-24 23:25:50|156784.8|156442.8|156699.2|156357.2|156785.5|156443.5|156699.2|156357.2|5
1653434760000|2022-05-24 23:26:00|156787.4|156445.4|156784.5|156442.5|156787.4|156445.4|156784.5|156442.5|5
1653434770000|2022-05-24 23:26:10|156698.3|156356.3|156730.5|156388.5|156730.5|156388.5|156698.3|156356.3|4
1653434780000|2022-05-24 23:26:20|156748|156406|156756|156414|156756|156414|156740.2|156398.2|4
1653434790000|2022-05-24 23:26:30|156749.7|156407.7|156749.7|156407.7|156749.7|156407.7|156749.7|156407.7|1
1653434800000|2022-05-24 23:26:40|156713.4|156371.4|156745.9|156403.9|156745.9|156403.9|156713.4|156371.4|6
1653434810000|2022-05-24 23:26:50|156759.1|156417.1|156788.9|156446.9|156788.9|156446.9|156759.1|156417.1|2
1653434820000|2022-05-24 23:27:00|156727.8|156385.8|156747.3|156405.3|156788.2|156446.2|156715.2|156373.2|8
1653434830000|2022-05-24 23:27:10|156747.6|156405.6|156748|156406|156748|156406|156747.6|156405.6|3
1653434840000|2022-05-24 23:27:20|156737.4|156395.4|156736.5|156394.5|156767.7|156425.7|156728|156386|6
1653434850000|2022-05-24 23:27:30|156719.8|156377.8|156789.7|156447.7|156789.7|156447.7|156719.8|156377.8|5
1653434860000|2022-05-24 23:27:40|156790.5|156448.5|156790|156448|156790.5|156448.5|156790|156448|2
1653434870000|2022-05-24 23:27:50|156790.5|156448.5|156786.4|156444.4|156790.5|156448.5|156786.4|156444.4|2
1653434880000|2022-05-24 23:28:00|156722|156380|156733.1|156391.1|156741.9|156399.9|156704|156362|5
1653434890000|2022-05-24 23:28:10|156750.6|156408.6|156816|156474|156816|156474|156750.6|156408.6|3
1653434900000|2022-05-24 23:28:20|156812.7|156470.7|156812.5|156470.5|156812.7|156470.7|156812.5|156470.5|2
1653434910000|2022-05-24 23:28:30|156791.4|156449.4|156734.6|156392.6|156791.4|156449.4|156734.6|156392.6|5
1653434920000|2022-05-24 23:28:40|156752.2|156410.2|156732.7|156390.7|156771.4|156429.4|156718.1|156376.1|6
1653434930000|2022-05-24 23:28:50|156715.6|156373.6|156787.1|156445.1|156787.1|156445.1|156715.6|156373.6|7
1653434940000|2022-05-24 23:29:00|156742.5|156400.5|156737.2|156395.2|156745.5|156403.5|156737.2|156395.2|3
1653434950000|2022-05-24 23:29:10|156737.3|156395.3|156753.6|156411.6|156755.7|156413.7|156737.3|156395.3|8
1653434960000|2022-05-24 23:29:20|156750.2|156408.2|156743.8|156401.8|156756|156414|156743.8|156401.8|10
1653434970000|2022-05-24 23:29:30|156738.6|156396.6|156742|156400|156742|156400|156738.6|156396.6|2
1653434980000|2022-05-24 23:29:40|156765.1|156423.1|156765.1|156423.1|156765.1|156423.1|156765.1|156423.1|1
1653434990000|2022-05-24 23:29:50|156770.7|156428.7|156689.5|156347.5|156787.5|156445.5|156689.5|156347.5|4
1653435000000|2022-05-24 23:30:00|156718.4|156376.4|156723.4|156381.4|156760.1|156418.1|156718.4|156376.4|11
1653435010000|2022-05-24 23:30:10|156731.6|156389.6|156723.8|156381.8|156753.9|156411.9|156723.8|156381.8|6
1653435020000|2022-05-24 23:30:20|156766.4|156424.4|156754.9|156412.9|156766.8|156424.8|156753.8|156411.8|11
1653435030000|2022-05-24 23:30:30|156748.5|156406.5|156715.8|156373.8|156748.5|156406.5|156690.5|156348.5|6
1653435040000|2022-05-24 23:30:40|156703|156361|156727.3|156385.3|156741.1|156399.1|156703|156361|5
1653435050000|2022-05-24 23:30:50|156734.1|156392.1|156728.4|156386.4|156762.2|156420.2|156688.3|156346.3|7
1653435060000|2022-05-24 23:31:00|156745.6|156403.6|156759.4|156417.4|156759.4|156417.4|156719.7|156377.7|7
1653435070000|2022-05-24 23:31:10|156759.3|156417.3|156761.5|156419.5|156789.8|156447.8|156758.6|156416.6|6
1653435080000|2022-05-24 23:31:20|156759.9|156417.9|156814.6|156472.6|156816.1|156474.1|156759.9|156417.9|9
1653435090000|2022-05-24 23:31:30|156785|156443|156763|156421|156787|156445|156763|156421|5
1653435100000|2022-05-24 23:31:40|156764|156422|156773.5|156431.5|156773.5|156431.5|156764|156422|6
1653435130000|2022-05-24 23:32:10|156764.4|156422.4|156774.2|156432.2|156774.3|156432.3|156764.4|156422.4|15
1653435140000|2022-05-24 23:32:20|156773.9|156431.9|156779.2|156437.2|156779.2|156437.2|156760.7|156418.7|10
1653435180000|2022-05-24 23:33:00|156792.7|156450.7|156790.4|156448.4|156792.7|156450.7|156790.4|156448.4|2
1653435190000|2022-05-24 23:33:10|156791|156449|156762.7|156420.7|156791|156449|156735.3|156393.3|3
1653435200000|2022-05-24 23:33:20|156749.2|156407.2|156749.2|156407.2|156749.2|156407.2|156749.2|156407.2|1
1653435210000|2022-05-24 23:33:30|156771.9|156429.9|156776.8|156434.8|156776.8|156434.8|156771.9|156429.9|2
1653435220000|2022-05-24 23:33:40|156724.7|156382.7|156736.1|156394.1|156736.1|156394.1|156724.7|156382.7|3
1653435240000|2022-05-24 23:34:00|156752.9|156410.9|156772.1|156430.1|156790.5|156448.5|156747.5|156405.5|8
1653435250000|2022-05-24 23:34:10|156737.3|156395.3|156763.2|156421.2|156772.5|156430.5|156737.3|156395.3|12
1653435260000|2022-05-24 23:34:20|156775|156433|156777.9|156435.9|156778|156436|156759.6|156417.6|11
1653435270000|2022-05-24 23:34:30|156778|156436|156781.8|156439.8|156781.9|156439.9|156777.9|156435.9|5
1653435280000|2022-05-24 23:34:40|156754.6|156412.6|156754.6|156412.6|156754.6|156412.6|156754.6|156412.6|1
1653435290000|2022-05-24 23:34:50|156760.5|156418.5|156775.7|156433.7|156784.8|156442.8|156744.6|156402.6|7
1653435300000|2022-05-24 23:35:00|156752.4|156410.4|156760.5|156418.5|156766.7|156424.7|156741.4|156399.4|18
1653435310000|2022-05-24 23:35:10|156766.1|156424.1|156767.9|156425.9|156772.1|156430.1|156753.5|156411.5|5
1653435320000|2022-05-24 23:35:20|156773.7|156431.7|156757.3|156415.3|156774.8|156432.8|156751.7|156409.7|10
1653435330000|2022-05-24 23:35:30|156759.6|156417.6|156755.3|156413.3|156759.6|156417.6|156755.3|156413.3|2
1653435340000|2022-05-24 23:35:40|156760.2|156418.2|156754.3|156412.3|156760.2|156418.2|156754.3|156412.3|3
1653435350000|2022-05-24 23:35:50|156753.7|156411.7|156724.2|156382.2|156760.3|156418.3|156724.2|156382.2|6
1653435360000|2022-05-24 23:36:00|156740.8|156398.8|156752.7|156410.7|156752.7|156410.7|156718.8|156376.8|3
1653435370000|2022-05-24 23:36:10|156791|156449|156717|156375|156791|156449|156717|156375|2
1653435380000|2022-05-24 23:36:20|156740.1|156398.1|156740.1|156398.1|156740.1|156398.1|156740.1|156398.1|1
1653435390000|2022-05-24 23:36:30|156729|156387|156765.6|156423.6|156765.6|156423.6|156729|156387|4
1653435410000|2022-05-24 23:36:50|156790|156448|156759.5|156417.5|156790|156448|156743.1|156401.1|4
1653435420000|2022-05-24 23:37:00|156760.2|156418.2|156764.8|156422.8|156767.7|156425.7|156746.4|156404.4|6
1653435430000|2022-05-24 23:37:10|156777.3|156435.3|156742.4|156400.4|156777.3|156435.3|156734.3|156392.3|3
1653435440000|2022-05-24 23:37:20|156773.2|156431.2|156773.2|156431.2|156773.2|156431.2|156773.2|156431.2|1
1653435450000|2022-05-24 23:37:30|156789.2|156447.2|156698.5|156356.5|156796.7|156454.7|156698.5|156356.5|4
1653435460000|2022-05-24 23:37:40|156788.1|156446.1|156644.1|156302.1|156788.1|156446.1|156644.1|156302.1|3
1653435470000|2022-05-24 23:37:50|156724.7|156382.7|156724.7|156382.7|156724.7|156382.7|156724.7|156382.7|1
1653435520000|2022-05-24 23:38:40|156742.7|156400.7|156764.7|156422.7|156764.7|156422.7|156742.7|156400.7|2
1653435580000|2022-05-24 23:39:40|156766.3|156424.3|156780.5|156438.5|156780.5|156438.5|156764.6|156422.6|10
1653435600000|2022-05-24 23:40:00|156781.6|156439.6|156775.2|156433.2|156781.8|156439.8|156775.1|156433.1|5
1653435630000|2022-05-24 23:40:30|156784.6|156442.6|156781.3|156439.3|156787.7|156445.7|156780.8|156438.8|8
1653435640000|2022-05-24 23:40:40|156781.2|156439.2|156776.5|156434.5|156783.6|156441.6|156776.4|156434.4|7
1653435650000|2022-05-24 23:40:50|156772|156430|156772|156430|156772|156430|156772|156430|1
1653435660000|2022-05-24 23:41:00|156781.5|156439.5|156664.1|156322.1|156781.5|156439.5|156657.6|156315.6|25
1653435670000|2022-05-24 23:41:10|156665|156323|156656.6|156314.6|156666.1|156324.1|156648.9|156306.9|18
1653435680000|2022-05-24 23:41:20|156656.5|156314.5|156656.2|156314.2|156656.6|156314.6|156651.1|156309.1|17
1653435690000|2022-05-24 23:41:30|156658.1|156316.1|156660.6|156318.6|156660.6|156318.6|156657.1|156315.1|18
1653435700000|2022-05-24 23:41:40|156658.3|156316.3|156653.9|156311.9|156658.3|156316.3|156642.3|156300.3|21
1653435710000|2022-05-24 23:41:50|156653.2|156311.2|156646.1|156304.1|156658.7|156316.7|156641.3|156299.3|22
1653435720000|2022-05-24 23:42:00|156652|156310|156649|156307|156666|156324|156643.1|156301.1|24
1653435730000|2022-05-24 23:42:10|156648.9|156306.9|156646.4|156304.4|156652.2|156310.2|156637.5|156295.5|21
1653435740000|2022-05-24 23:42:20|156648.8|156306.8|156641|156299|156652.5|156310.5|156640.2|156298.2|17
1653435750000|2022-05-24 23:42:30|156646.1|156304.1|156663.4|156321.4|156663.4|156321.4|156632.7|156290.7|13
1653435760000|2022-05-24 23:42:40|156661.9|156319.9|156667.8|156325.8|156671.8|156329.8|156658.4|156316.4|14
1653435770000|2022-05-24 23:42:50|156665.1|156323.1|156654.6|156312.6|156669.5|156327.5|156640.9|156298.9|23
1653435780000|2022-05-24 23:43:00|156652.6|156310.6|156652.3|156310.3|156657.5|156315.5|156636.7|156294.7|19
1653435790000|2022-05-24 23:43:10|156652|156310|156680.8|156338.8|156680.8|156338.8|156642.8|156300.8|11
1653435800000|2022-05-24 23:43:20|156683|156341|156674.7|156332.7|156683|156341|156674.1|156332.1|17
1653435810000|2022-05-24 23:43:30|156648|156306|156655.9|156313.9|156655.9|156313.9|156645.6|156303.6|14
1653435820000|2022-05-24 23:43:40|156653.7|156311.7|156645.6|156303.6|156655.5|156313.5|156645.6|156303.6|15
1653435830000|2022-05-24 23:43:50|156643.9|156301.9|156651|156309|156655.1|156313.1|156643.9|156301.9|17
1653435840000|2022-05-24 23:44:00|156652.4|156310.4|156657.6|156315.6|156659.4|156317.4|156648.8|156306.8|22
1653435850000|2022-05-24 23:44:10|156656|156314|156657.7|156315.7|156660.1|156318.1|156656|156314|13
1653435860000|2022-05-24 23:44:20|156651.9|156309.9|156655.4|156313.4|156655.4|156313.4|156639.3|156297.3|15
1653435870000|2022-05-24 23:44:30|156649|156307|156651.6|156309.6|156670.3|156328.3|156636.5|156294.5|15
1653435880000|2022-05-24 23:44:40|156650.5|156308.5|156641.1|156299.1|156670.1|156328.1|156609.4|156267.4|15
1653435890000|2022-05-24 23:44:50|156635.8|156293.8|156644.9|156302.9|156652.8|156310.8|156631.5|156289.5|23
1653435900000|2022-05-24 23:45:00|156644.8|156302.8|156649.7|156307.7|156652.2|156310.2|156638.8|156296.8|21
1653435910000|2022-05-24 23:45:10|156649.2|156307.2|156647.5|156305.5|156649.2|156307.2|156645.9|156303.9|11
1653435920000|2022-05-24 23:45:20|156652.3|156310.3|156636.8|156294.8|156652.4|156310.4|156626.6|156284.6|18
1653435930000|2022-05-24 23:45:30|156646.9|156304.9|156631|156289|156659.8|156317.8|156610.2|156268.2|18
1653435940000|2022-05-24 23:45:40|156638.3|156296.3|156639.2|156297.2|156645.7|156303.7|156634.3|156292.3|17
1653435950000|2022-05-24 23:45:50|156626.4|156284.4|156627.1|156285.1|156632.6|156290.6|156611.3|156269.3|14
1653435960000|2022-05-24 23:46:00|156623.6|156281.6|156635|156293|156649.5|156307.5|156623.6|156281.6|14
1653435970000|2022-05-24 23:46:10|156634.1|156292.1|156628.6|156286.6|156639.5|156297.5|156625.9|156283.9|17
1653435980000|2022-05-24 23:46:20|156627.3|156285.3|156632.2|156290.2|156639.5|156297.5|156596|156254|13
1653435990000|2022-05-24 23:46:30|156638.7|156296.7|156628.5|156286.5|156644.6|156302.6|156616.5|156274.5|16
1653436000000|2022-05-24 23:46:40|156624.3|156282.3|156628.7|156286.7|156636.3|156294.3|156600.5|156258.5|11
1653436010000|2022-05-24 23:46:50|156626.2|156284.2|156595.5|156253.5|156626.2|156284.2|156579.8|156237.8|12
1653436020000|2022-05-24 23:47:00|156589.9|156247.9|156610.4|156268.4|156646.5|156304.5|156578|156236|19
1653436030000|2022-05-24 23:47:10|156613.2|156271.2|156608.9|156266.9|156613.2|156271.2|156573.8|156231.8|15
1653436040000|2022-05-24 23:47:20|156637.4|156295.4|156622.8|156280.8|156645.6|156303.6|156593.4|156251.4|12
1653436050000|2022-05-24 23:47:30|156626.8|156284.8|156608.6|156266.6|156666.9|156324.9|156564.6|156222.6|12
1653436060000|2022-05-24 23:47:40|156624.4|156282.4|156566.6|156224.6|156624.4|156282.4|156566.6|156224.6|10
1653436070000|2022-05-24 23:47:50|156551.3|156209.3|156666.4|156324.4|156666.4|156324.4|156539.9|156197.9|22
1653436080000|2022-05-24 23:48:00|156661.1|156319.1|156638.3|156296.3|156661.2|156319.2|156627.8|156285.8|19
1653436090000|2022-05-24 23:48:10|156616.1|156274.1|156639.8|156297.8|156645.8|156303.8|156615|156273|13
1653436100000|2022-05-24 23:48:20|156639.7|156297.7|156643.9|156301.9|156646.3|156304.3|156617.7|156275.7|18
1653436110000|2022-05-24 23:48:30|156643.3|156301.3|156638.7|156296.7|156643.3|156301.3|156607.6|156265.6|17
1653436120000|2022-05-24 23:48:40|156638.6|156296.6|156640.8|156298.8|156646.9|156304.9|156633.5|156291.5|13
1653436130000|2022-05-24 23:48:50|156616.7|156274.7|156600.8|156258.8|156629.9|156287.9|156600.8|156258.8|14
1653436140000|2022-05-24 23:49:00|156618.3|156276.3|156643.5|156301.5|156666.1|156324.1|156581.4|156239.4|19
1653436150000|2022-05-24 23:49:10|156641.9|156299.9|156650.3|156308.3|156653.2|156311.2|156641.8|156299.8|18
1653436160000|2022-05-24 23:49:20|156652.3|156310.3|156644.2|156302.2|156652.4|156310.4|156628.1|156286.1|18
1653436170000|2022-05-24 23:49:30|156651.4|156309.4|156619.4|156277.4|156669.5|156327.5|156614.9|156272.9|14
1653436180000|2022-05-24 23:49:40|156628.3|156286.3|156630.1|156288.1|156651.6|156309.6|156624.5|156282.5|17
1653436190000|2022-05-24 23:49:50|156627.4|156285.4|156653.8|156311.8|156653.8|156311.8|156624.9|156282.9|17
1653436200000|2022-05-24 23:50:00|156654.7|156312.7|156651.4|156309.4|156654.7|156312.7|156637.5|156295.5|18
1653436210000|2022-05-24 23:50:10|156651.5|156309.5|156641.9|156299.9|156659.6|156317.6|156640.5|156298.5|14
1653436220000|2022-05-24 23:50:20|156644.8|156302.8|156647.7|156305.7|156653.7|156311.7|156637.5|156295.5|14
1653436230000|2022-05-24 23:50:30|156640.5|156298.5|156672.3|156330.3|156674|156332|156640.5|156298.5|11
1653436240000|2022-05-24 23:50:40|156671.6|156329.6|156665.3|156323.3|156671.7|156329.7|156658.2|156316.2|10
1653436250000|2022-05-24 23:50:50|156632.7|156290.7|156633.2|156291.2|156642.7|156300.7|156621.2|156279.2|14
1653436260000|2022-05-24 23:51:00|156635.2|156293.2|156622.5|156280.5|156651.2|156309.2|156601.8|156259.8|14
1653436270000|2022-05-24 23:51:10|156651.5|156309.5|156648|156306|156655.7|156313.7|156619.4|156277.4|14
1653436280000|2022-05-24 23:51:20|156648.6|156306.6|156643.8|156301.8|156648.6|156306.6|156626.6|156284.6|9
1653436290000|2022-05-24 23:51:30|156647.2|156305.2|156644.3|156302.3|156647.2|156305.2|156627.8|156285.8|8
1653436300000|2022-05-24 23:51:40|156644.6|156302.6|156634.8|156292.8|156644.6|156302.6|156634.8|156292.8|9
1653436310000|2022-05-24 23:51:50|156640.8|156298.8|156654.2|156312.2|156654.2|156312.2|156630.5|156288.5|9
1653436320000|2022-05-24 23:52:00|156669.4|156327.4|156644.7|156302.7|156669.4|156327.4|156622.1|156280.1|18
1653436330000|2022-05-24 23:52:10|156620.1|156278.1|156644.2|156302.2|156644.4|156302.4|156620.1|156278.1|14
1653436340000|2022-05-24 23:52:20|156646.9|156304.9|156641.2|156299.2|156646.9|156304.9|156628.7|156286.7|7
1653436350000|2022-05-24 23:52:30|156641.4|156299.4|156651.4|156309.4|156651.4|156309.4|156621.6|156279.6|10
1653436360000|2022-05-24 23:52:40|156642.4|156300.4|156618.9|156276.9|156649.8|156307.8|156618.9|156276.9|10
1653436370000|2022-05-24 23:52:50|156636.4|156294.4|156620.6|156278.6|156636.7|156294.7|156610.5|156268.5|11
1653436380000|2022-05-24 23:53:00|156630.9|156288.9|156673|156331|156673|156331|156618.1|156276.1|7
1653436390000|2022-05-24 23:53:10|156668.3|156326.3|156618.1|156276.1|156673|156331|156618.1|156276.1|5
1653436400000|2022-05-24 23:53:20|156621.9|156279.9|156637.6|156295.6|156637.6|156295.6|156621.9|156279.9|3
1653436410000|2022-05-24 23:53:30|156640.1|156298.1|156606.8|156264.8|156672.9|156330.9|156606.8|156264.8|10
1653436420000|2022-05-24 23:53:40|156631.4|156289.4|156648.2|156306.2|156648.2|156306.2|156626.2|156284.2|5
1653436430000|2022-05-24 23:53:50|156647.8|156305.8|156657.3|156315.3|156658.7|156316.7|156647.8|156305.8|7
1653436440000|2022-05-24 23:54:00|156652.6|156310.6|156592.3|156250.3|156652.6|156310.6|156581.5|156239.5|8
1653436450000|2022-05-24 23:54:10|156605.4|156263.4|156626.6|156284.6|156633.2|156291.2|156605.4|156263.4|5
1653436460000|2022-05-24 23:54:20|156645.8|156303.8|156599|156257|156645.8|156303.8|156567.5|156225.5|3
1653436470000|2022-05-24 23:54:30|156622.4|156280.4|156672.1|156330.1|156674.1|156332.1|156602.9|156260.9|7
1653436480000|2022-05-24 23:54:40|156666.6|156324.6|156626.5|156284.5|156666.6|156324.6|156576.9|156234.9|8
1653436490000|2022-05-24 23:54:50|156613.4|156271.4|156623.6|156281.6|156633|156291|156613.4|156271.4|8
1653436500000|2022-05-24 23:55:00|156629.7|156287.7|156609.8|156267.8|156629.7|156287.7|156586.3|156244.3|3
1653436510000|2022-05-24 23:55:10|156617.5|156275.5|156628.3|156286.3|156628.3|156286.3|156585.7|156243.7|10
1653436520000|2022-05-24 23:55:20|156608.3|156266.3|156608.5|156266.5|156619.6|156277.6|156574.8|156232.8|12
1653436530000|2022-05-24 23:55:30|156607.5|156265.5|156618.3|156276.3|156618.3|156276.3|156547.3|156205.3|8
1653436540000|2022-05-24 23:55:40|156621.4|156279.4|156638.1|156296.1|156638.1|156296.1|156620.8|156278.8|5
1653436550000|2022-05-24 23:55:50|156631.2|156289.2|156663.2|156321.2|156663.5|156321.5|156631.2|156289.2|6
1653436560000|2022-05-24 23:56:00|156660.3|156318.3|156612.4|156270.4|156660.3|156318.3|156567.9|156225.9|8
1653436570000|2022-05-24 23:56:10|156597|156255|156639.4|156297.4|156639.4|156297.4|156597|156255|4
1653436580000|2022-05-24 23:56:20|156626.3|156284.3|156639.8|156297.8|156639.8|156297.8|156622.3|156280.3|3
1653436590000|2022-05-24 23:56:30|156632.2|156290.2|156631.2|156289.2|156632.2|156290.2|156591.8|156249.8|7
1653436600000|2022-05-24 23:56:40|156674|156332|156670.2|156328.2|156674|156332|156665.4|156323.4|8
1653436610000|2022-05-24 23:56:50|156665.4|156323.4|156666.1|156324.1|156666.1|156324.1|156656.6|156314.6|8
1653436620000|2022-05-24 23:57:00|156602.1|156260.1|156618.7|156276.7|156618.7|156276.7|156595.8|156253.8|5
1653436630000|2022-05-24 23:57:10|156581.9|156239.9|156535.8|156193.8|156655.7|156313.7|156535.8|156193.8|7
1653436640000|2022-05-24 23:57:20|156587.9|156245.9|156567|156225|156587.9|156245.9|156544.8|156202.8|5
1653436650000|2022-05-24 23:57:30|156581.3|156239.3|156631.7|156289.7|156657.2|156315.2|156544.6|156202.6|12
1653436660000|2022-05-24 23:57:40|156614.4|156272.4|156611.6|156269.6|156617.8|156275.8|156588|156246|17
1653436670000|2022-05-24 23:57:50|156621.9|156279.9|156595.2|156253.2|156621.9|156279.9|156590.9|156248.9|8
1653436680000|2022-05-24 23:58:00|156588.3|156246.3|156599.6|156257.6|156614.1|156272.1|156588.3|156246.3|10
1653436690000|2022-05-24 23:58:10|156589|156247|156603.1|156261.1|156603.1|156261.1|156589|156247|6
1653436700000|2022-05-24 23:58:20|156609.2|156267.2|156578.5|156236.5|156609.2|156267.2|156563|156221|5
1653436710000|2022-05-24 23:58:30|156595.6|156253.6|156578.5|156236.5|156610.6|156268.6|156578.5|156236.5|5
1653436720000|2022-05-24 23:58:40|156592.9|156250.9|156670.9|156328.9|156670.9|156328.9|156579.5|156237.5|5
1653436730000|2022-05-24 23:58:50|156668.2|156326.2|156619.6|156277.6|156668.2|156326.2|156594.7|156252.7|9
1653436740000|2022-05-24 23:59:00|156623.6|156281.6|156647.7|156305.7|156647.8|156305.8|156623.6|156281.6|8
1653436750000|2022-05-24 23:59:10|156640.8|156298.8|156580|156238|156673.2|156331.2|156580|156238|12
1653436760000|2022-05-24 23:59:20|156611.4|156269.4|156597.4|156255.4|156644.7|156302.7|156583.1|156241.1|8
1653436770000|2022-05-24 23:59:30|156604.6|156262.6|156613.1|156271.1|156618.2|156276.2|156595.3|156253.3|8
1653436780000|2022-05-24 23:59:40|156622.4|156280.4|156597.9|156255.9|156635.8|156293.8|156597.9|156255.9|5
1653436790000|2022-05-24 23:59:50|156622.3|156280.3|156607.5|156265.5|156636.7|156294.7|156597.6|156255.6|8
1653436800000|2022-05-25 00:00:00|156576.5|156234.5|156519.1|156177.1|156663.3|156321.3|156519.1|156177.1|16
1653436810000|2022-05-25 00:00:10|156540.6|156198.6|156517.7|156175.7|156557.5|156215.5|156440|156098|16
1653436820000|2022-05-25 00:00:20|156523.5|156181.5|156595.9|156253.9|156624.1|156282.1|156511.5|156169.5|20
1653436830000|2022-05-25 00:00:30|156604.6|156262.6|156594|156252|156619.1|156277.1|156594|156252|12
1653436840000|2022-05-25 00:00:40|156543.8|156201.8|156776.1|156434.1|156781.8|156439.8|156543.8|156201.8|25
1653436850000|2022-05-25 00:00:50|156776.6|156434.6|156782|156440|156793.4|156451.4|156765.2|156423.2|29
1653436860000|2022-05-25 00:01:00|156781.8|156439.8|156790.6|156448.6|156794.4|156452.4|156781.8|156439.8|27
1653436870000|2022-05-25 00:01:10|156791.3|156449.3|156799.8|156457.8|156799.8|156457.8|156781.2|156439.2|21
1653436880000|2022-05-25 00:01:20|156797.1|156455.1|156794.1|156452.1|156803.8|156461.8|156787.7|156445.7|21
1653436890000|2022-05-25 00:01:30|156789.9|156447.9|156796.1|156454.1|156800.3|156458.3|156789.9|156447.9|20
1653436900000|2022-05-25 00:01:40|156797.7|156455.7|156773.1|156431.1|156802.4|156460.4|156760|156418|25
1653436910000|2022-05-25 00:01:50|156773|156431|156793.9|156451.9|156804.6|156462.6|156760.3|156418.3|21
1653436920000|2022-05-25 00:02:00|156796|156454|156798.2|156456.2|156801.6|156459.6|156794.1|156452.1|23
1653436930000|2022-05-25 00:02:10|156796.7|156454.7|156796.1|156454.1|156798.8|156456.8|156792.6|156450.6|20
1653436940000|2022-05-25 00:02:20|156796|156454|156796.8|156454.8|156804.6|156462.6|156795.6|156453.6|30
1653436950000|2022-05-25 00:02:30|156797.9|156455.9|156823.3|156481.3|156823.4|156481.4|156790.3|156448.3|25
1653436960000|2022-05-25 00:02:40|156824.5|156482.5|156823.8|156481.8|156824.8|156482.8|156818.7|156476.7|29
1653436970000|2022-05-25 00:02:50|156826.1|156484.1|156823|156481|156826.1|156484.1|156820.3|156478.3|29
1653436980000|2022-05-25 00:03:00|156821.7|156479.7|156827.9|156485.9|156856|156514|156821.7|156479.7|36
1653436990000|2022-05-25 00:03:10|156838.4|156496.4|156856.2|156514.2|156859|156517|156826.5|156484.5|31
1653437000000|2022-05-25 00:03:20|156856.4|156514.4|156858.3|156516.3|156863.6|156521.6|156854|156512|33
1653437010000|2022-05-25 00:03:30|156857.9|156515.9|156856.3|156514.3|156860.6|156518.6|156833.1|156491.1|35
1653437020000|2022-05-25 00:03:40|156855|156513|156868.2|156526.2|156871.7|156529.7|156836|156494|32
1653437030000|2022-05-25 00:03:50|156868.3|156526.3|156874|156532|156886.4|156544.4|156862.9|156520.9|35
1653437040000|2022-05-25 00:04:00|156875.7|156533.7|156868.2|156526.2|156878.5|156536.5|156867.7|156525.7|31
1653437050000|2022-05-25 00:04:10|156868.1|156526.1|156869.6|156527.6|156871.7|156529.7|156866.3|156524.3|34
1653437060000|2022-05-25 00:04:20|156870.5|156528.5|156872.2|156530.2|156872.8|156530.8|156869.2|156527.2|31
1653437070000|2022-05-25 00:04:30|156873.1|156531.1|156869.9|156527.9|156877.1|156556.5|156850|156527.2|31
1653437080000|2022-05-25 00:04:40|156868.4|156527.4|156877.2|156535.2|156878|156537.8|156859.2|156518|33
1653437090000|2022-05-25 00:04:50|156864.8|156522.8|156867.2|156525.2|156870.8|156528.8|156860.2|156518.2|27
1653437100000|2022-05-25 00:05:00|156868.7|156526.7|156883.9|156541.9|156884.4|156542.4|156864|156522|33
1653437110000|2022-05-25 00:05:10|156884.3|156542.3|156885|156543|156885.9|156543.9|156880|156538|25
1653437120000|2022-05-25 00:05:20|156885.4|156543.4|156866.3|156546.5|156890.1|156554|156866.3|156540.7|29
1653437130000|2022-05-25 00:05:30|156876.8|156549.1|156897.5|156561.7|156904.8|156564.6|156874.4|156541.6|36
1653437140000|2022-05-25 00:05:40|156897.4|156555.4|156901.7|156559.7|156912.1|156570.1|156889.9|156552.5|27
1653437150000|2022-05-25 00:05:50|156903.6|156561.6|156906.1|156564.1|156906.4|156564.4|156897.5|156555.5|24
1653437160000|2022-05-25 00:06:00|156907|156565|156894.3|156552.3|156907.1|156565.1|156885.5|156543.5|25
1653437170000|2022-05-25 00:06:10|156894.4|156552.4|156866.9|156584.5|156901.9|156584.5|156853.7|156541.1|32
1653437180000|2022-05-25 00:06:20|156862.5|156568.6|156882.7|156574.4|156918.7|156592.9|156854|156566|34
1653437190000|2022-05-25 00:06:30|156857.9|156581.4|156897|156558|156921|156597.9|156854|156558|32
1653437200000|2022-05-25 00:06:40|156899.8|156557.7|156925.3|156587.1|156926.1|156596|156881.4|156557.7|34
1653437210000|2022-05-25 00:06:50|156923.1|156583.6|156901.5|156575.4|156923.1|156589.4|156901.5|156567.5|31
1653437220000|2022-05-25 00:07:00|156898.1|156577.5|156896.9|156579.2|156912|156658.9|156867.1|156569|35
1653437230000|2022-05-25 00:07:10|156893.4|156595.6|156922.5|156580.5|156922.5|156600.2|156875.7|156565.1|39
1653437240000|2022-05-25 00:07:20|156920|156585.9|156896|156587.4|156927.1|156621.9|156882.7|156574.4|37
1653437250000|2022-05-25 00:07:30|156896.6|156585.7|156898.7|156587.6|156915|156601.5|156886.7|156578.8|33
1653437260000|2022-05-25 00:07:40|156897.2|156588.2|156891.4|156600.1|156902.4|156603.4|156887.3|156586.5|38
1653437270000|2022-05-25 00:07:50|156891.5|156599.9|156901.6|156602.9|156920.8|156625.7|156887.4|156594.7|32
1653437280000|2022-05-25 00:08:00|156896.1|156603.6|156892.9|156610.4|156908.1|156615.5|156879.1|156596.2|36
1653437290000|2022-05-25 00:08:10|156877.1|156610.1|156890.2|156605.6|156909.1|156615.6|156876|156596.5|31
1653437300000|2022-05-25 00:08:20|156890.3|156605.7|156873.4|156641.9|156906|156642.1|156869.5|156602.9|24
1653437310000|2022-05-25 00:08:30|156868.6|156619.2|156905.3|156600|156910.5|156619.2|156868.6|156597|32
1653437320000|2022-05-25 00:08:40|156892|156604.4|156890.9|156601.4|156904.4|156606.6|156884.3|156592.4|33
1653437330000|2022-05-25 00:08:50|156903.4|156601.6|156896.8|156603.2|156910|156621.4|156864|156582|33
1653437340000|2022-05-25 00:09:00|156910.3|156600.6|156873.8|156607.9|156924.6|156638.7|156868.8|156590.4|36
1653437350000|2022-05-25 00:09:10|156877.2|156592.3|156877.5|156608.5|156903.5|156640.1|156862.6|156587.5|35
1653437360000|2022-05-25 00:09:20|156883.4|156606.7|156866.3|156617.1|156893.5|156639.6|156858.6|156606.7|30
1653437370000|2022-05-25 00:09:30|156866.1|156616.9|156903.2|156603.7|156916.5|156621.9|156862|156602.5|26
1653437380000|2022-05-25 00:09:40|156889.9|156603.3|156891.1|156591|156910.7|156619.8|156879.2|156591|32
1653437390000|2022-05-25 00:09:50|156930.8|156611.3|156863.4|156611.9|156930.8|156640.7|156849.5|156610.3|29
1653437400000|2022-05-25 00:10:00|156864|156614.1|156831|156701|156918.3|156701|156831|156576.3|32
1653437410000|2022-05-25 00:10:10|156859.9|156605|156888.6|156602.4|156928.1|156621.6|156859.9|156577|33
1653437420000|2022-05-25 00:10:20|156878.9|156602.6|156900.6|156594|156907.6|156615.8|156877|156592.7|32
1653437430000|2022-05-25 00:10:30|156897.8|156603.5|156878.3|156617.1|156902.7|156617.1|156876.1|156596.2|36
1653437440000|2022-05-25 00:10:40|156894.3|156605.3|156914.6|156607.6|156917|156626.2|156863.6|156601.7|37
1653437450000|2022-05-25 00:10:50|156899.9|156602.8|156910.6|156603.6|156910.6|156641.6|156869.6|156596.3|39
1653437460000|2022-05-25 00:11:00|156884.8|156617.4|156902.2|156622.7|156923.5|156640.1|156848.8|156597.6|38
1653437470000|2022-05-25 00:11:10|156902.6|156614.1|156900.2|156641.1|156907.7|156641.1|156890.2|156603.5|39
1653437480000|2022-05-25 00:11:20|156905|156636.6|156890.4|156638.6|156905|156642.8|156890.4|156630.8|38
1653437490000|2022-05-25 00:11:30|156891.9|156636.8|156892.9|156639.5|156900.1|156651.3|156879.5|156632.2|39
1653437500000|2022-05-25 00:11:40|156890.5|156639|156884.5|156644.3|156910.8|156655.3|156871.2|156627|37
1653437510000|2022-05-25 00:11:50|156893|156624.5|156882.9|156640.1|156905.3|156654.9|156873|156624.5|40
1653437520000|2022-05-25 00:12:00|156888.1|156643.8|156892.3|156645.3|156901.3|156656.6|156882|156630.5|37
1653437530000|2022-05-25 00:12:10|156886.7|156639.8|156889.1|156641.7|156894.3|156649.2|156881.4|156634.9|38
1653437540000|2022-05-25 00:12:20|156889.3|156642.1|156886.6|156639.6|156890|156645.2|156879.7|156633.4|36
1653437550000|2022-05-25 00:12:30|156886.5|156639.3|156887|156647.1|156901.1|156654.5|156875.2|156628.5|39
1653437560000|2022-05-25 00:12:40|156890.1|156642.7|156880.3|156647|156896.1|156664.2|156870.2|156627.6|37
1653437570000|2022-05-25 00:12:50|156889.3|156644.3|156888.4|156651.6|156895.3|156655.3|156878.3|156635.5|33
1653437580000|2022-05-25 00:13:00|156888.6|156652|156882.2|156642|156890.5|156652|156879.6|156634.4|37
1653437590000|2022-05-25 00:13:10|156874.3|156645.9|156889.9|156654.1|156893.3|156701.5|156823.8|156644.4|35
1653437600000|2022-05-25 00:13:20|156884.8|156661.2|156887.4|156655.5|156893.3|156667.6|156877.2|156651.5|36
1653437610000|2022-05-25 00:13:30|156886.7|156660.2|156886.5|156656.7|156892.8|156660.6|156871.8|156651.2|30
1653437620000|2022-05-25 00:13:40|156886|156656.1|156893|156656.1|156926|156676.7|156873.8|156628.2|36
1653437630000|2022-05-25 00:13:50|156890.1|156660.1|156889.2|156669.4|156903.2|156672.8|156884.8|156652|31
1653437640000|2022-05-25 00:14:00|156888.3|156664.7|156885|156664.3|156905.5|156681.2|156880.5|156648.8|33
1653437650000|2022-05-25 00:14:10|156884.5|156666.2|156897.9|156660.9|156909.1|156679.1|156883.6|156642.9|31
1653437660000|2022-05-25 00:14:20|156894.1|156660.8|156896.6|156659.2|156901.1|156669.2|156885.4|156654|34
1653437670000|2022-05-25 00:14:30|156896.4|156659.1|156893.4|156655.1|156907|156677.6|156879.6|156655.1|33
1653437680000|2022-05-25 00:14:40|156890.9|156661.8|156892.1|156660.5|156899.6|156668.6|156884.7|156653.5|30
1653437690000|2022-05-25 00:14:50|156885.7|156665.2|156896.2|156662.3|156897.1|156666.5|156884.8|156656.9|33
1653437700000|2022-05-25 00:15:00|156896.6|156662.9|156903.9|156652.4|156923.2|156722.1|156829.4|156648.4|38
1653437710000|2022-05-25 00:15:10|156886.5|156670.9|156887.8|156660.7|156910.1|156671.5|156882.3|156646.5|39
1653437720000|2022-05-25 00:15:20|156889.6|156661.9|156904.2|156656.8|156911.1|156721.8|156839|156646.3|39
1653437730000|2022-05-25 00:15:30|156904.5|156663.5|156879.7|156669.5|156914.2|156677.7|156879.7|156653.8|36
1653437740000|2022-05-25 00:15:40|156893.5|156665.7|156889.5|156661.6|156902.7|156674.1|156879.9|156649.8|38
1653437750000|2022-05-25 00:15:50|156898.4|156656.1|156896.5|156661.9|156898.4|156664.6|156883.8|156653.8|36
1653437760000|2022-05-25 00:16:00|156897.2|156662.7|156892.3|156670.2|156899.1|156670.5|156892.3|156660|32
1653437770000|2022-05-25 00:16:10|156889.2|156670.1|156895.8|156668.8|156914.1|156721.2|156829.1|156653.2|35
1653437780000|2022-05-25 00:16:20|156899.3|156661.5|156888.1|156655.9|156907.3|156675.7|156879.7|156650|37
1653437790000|2022-05-25 00:16:30|156888.7|156648.9|156893.2|156652.8|156910.7|156682.2|156882.2|156648.9|36
1653437800000|2022-05-25 00:16:40|156890.9|156657.7|156895.4|156660.2|156905.5|156681.8|156883.6|156656.6|34
1653437810000|2022-05-25 00:16:50|156885.3|156657.9|156888.9|156666.2|156899.1|156668.3|156885.3|156656|33
1653437820000|2022-05-25 00:17:00|156890.4|156666.6|156892|156661.1|156897.8|156666.8|156890.4|156660.7|30
1653437830000|2022-05-25 00:17:10|156893.5|156661|156896.1|156662.9|156908.4|156675.3|156871.1|156634.4|36
1653437840000|2022-05-25 00:17:20|156902.6|156656.5|156895.1|156674.4|156903|156681.2|156883.8|156656.5|32
1653437850000|2022-05-25 00:17:30|156902.3|156671.1|156895.2|156671.2|156902.3|156717.3|156824.9|156654|30
1653437860000|2022-05-25 00:17:40|156895.7|156660.7|156898.7|156653.4|156899.8|156672.1|156881.7|156641|36
1653437870000|2022-05-25 00:17:50|156895|156657|156885|156663.3|156898.8|156708.2|156837|156629.9|34
1653437880000|2022-05-25 00:18:00|156879.8|156655.4|156871.1|156652.4|156894.2|156678.7|156869.8|156625|33
1653437890000|2022-05-25 00:18:10|156869|156652.9|156885.6|156651.8|156893.6|156667.2|156869|156634.7|37
1653437900000|2022-05-25 00:18:20|156889.9|156650.4|156895.8|156659.5|156896.1|156664.6|156880.7|156642.5|32
1653437910000|2022-05-25 00:18:30|156890.8|156670.2|156880.1|156674.7|156908.9|156675.6|156878|156634.7|31
1653437920000|2022-05-25 00:18:40|156892.3|156664.5|156899.9|156668.2|156906.4|156720.5|156847.3|156656|32
1653437930000|2022-05-25 00:18:50|156902.6|156664.8|156898.4|156668.4|156903.1|156676.6|156891.2|156663|30
1653437940000|2022-05-25 00:19:00|156899.4|156668.5|156902.9|156668.5|156903.5|156672.2|156896.5|156666.7|29
1653437950000|2022-05-25 00:19:10|156902.4|156669.6|156908.8|156646.7|156908.8|156684.9|156886.7|156646.7|30
1653437960000|2022-05-25 00:19:20|156897.7|156651.4|156844.3|156714.3|156920.3|156725.6|156837.9|156648.6|32
1653437970000|2022-05-25 00:19:30|156847.2|156717.2|156903.9|156671.3|156915.2|156717.2|156847.2|156658|31
1653437980000|2022-05-25 00:19:40|156904.1|156673.3|156886|156678.8|156909.7|156683.7|156886|156663.5|27
1653437990000|2022-05-25 00:19:50|156882.4|156681.4|156890.9|156675.5|156890.9|156722.8|156845.7|156675.3|19
1653438000000|2022-05-25 00:20:00|156893.6|156677.9|156894.4|156676.6|156901.5|156684.1|156884.1|156669|27
1653438010000|2022-05-25 00:20:10|156895.1|156676.9|156843.7|156713.7|156910.9|156713.7|156843.7|156647.4|29
1653438020000|2022-05-25 00:20:20|156837.4|156707.4|156901|156670.5|156912.2|156719.6|156837.4|156642.9|34
1653438030000|2022-05-25 00:20:30|156902.8|156667.8|156898.9|156671.3|156905.7|156679.6|156889.6|156661.2|27
1653438040000|2022-05-25 00:20:40|156893.1|156675.9|156846.3|156716.3|156905.6|156716.3|156846.3|156667.5|31
1653438050000|2022-05-25 00:20:50|156882|156677.5|156896.5|156670|156898.2|156723.7|156847.7|156662|22
1653438060000|2022-05-25 00:21:00|156896.9|156670.1|156894.3|156677.2|156898.2|156681|156887.9|156662.4|32
1653438070000|2022-05-25 00:21:10|156897.2|156678.9|156849.4|156719.4|156897.2|156728.9|156849.4|156678.4|21
1653438080000|2022-05-25 00:21:20|156850.1|156720.1|156891.1|156681|156893|156722|156848.4|156677.3|22
1653438090000|2022-05-25 00:21:30|156886.4|156677.5|156842.6|156712.6|156906.1|156723.1|156822.7|156666.5|26
1653438100000|2022-05-25 00:21:40|156848.5|156718.5|156898.5|156670|156899.4|156718.5|156830.9|156640.7|33
1653438110000|2022-05-25 00:21:50|156895.2|156676|156891.2|156664.2|156897|156677.4|156884.7|156662.4|33
1653438120000|2022-05-25 00:22:00|156891.6|156664.8|156891|156663.8|156896.1|156669.6|156887.2|156646.6|34
1653438130000|2022-05-25 00:22:10|156890.2|156664.5|156849.7|156719.7|156907.9|156719.7|156842.6|156651.8|30
1653438140000|2022-05-25 00:22:20|156852.1|156722.1|156885.9|156679.3|156898.4|156722.1|156852.1|156662.3|30
1653438150000|2022-05-25 00:22:30|156847.7|156679.7|156894.3|156666.2|156898.6|156720.3|156845.8|156659.1|32
1653438160000|2022-05-25 00:22:40|156889.5|156660.5|156877.8|156669.6|156906.5|156685.5|156877.8|156646.6|38
1653438170000|2022-05-25 00:22:50|156842.8|156712.8|156886.9|156671.8|156902.9|156712.8|156842.8|156644.5|38
1653438180000|2022-05-25 00:23:00|156898.7|156659.6|156889.5|156671.7|156902|156671.7|156887.2|156640.5|30
1653438190000|2022-05-25 00:23:10|156889|156671|156892.5|156677.7|156921.4|156683.6|156875.1|156623.1|29
1653438200000|2022-05-25 00:23:20|156908.4|156659.1|156879|156675.2|156908.4|156723.1|156837.8|156641.3|36
1653438210000|2022-05-25 00:23:30|156894.6|156662.9|156850.9|156720.9|156897.8|156720.9|156850.4|156651.1|32
1653438220000|2022-05-25 00:23:40|156902.8|156673.8|156894.7|156674|156902.8|156720.1|156850.1|156640.2|28
1653438230000|2022-05-25 00:23:50|156887.6|156677.4|156891.1|156676.2|156899.6|156682.3|156882.8|156648.2|34
1653438240000|2022-05-25 00:24:00|156894.6|156674.5|156902.4|156673.6|156902.4|156677.5|156887.8|156666.6|26
1653438250000|2022-05-25 00:24:10|156904.8|156674.6|156852.2|156722.2|156904.8|156726.8|156851.7|156674.3|24
1653438260000|2022-05-25 00:24:20|156851.9|156721.9|156851.6|156721.6|156854.3|156724.3|156850.8|156720.8|18
1653438270000|2022-05-25 00:24:30|156848.5|156718.5|156891.2|156684.6|156903.8|156724.7|156844.2|156664.5|22
1653438280000|2022-05-25 00:24:40|156909.1|156665.2|156894.6|156675.5|156909.1|156724.1|156849.5|156665.2|35
1653438290000|2022-05-25 00:24:50|156892.9|156675.3|156895|156682.4|156900.7|156723.5|156853.4|156671.5|22
1653438300000|2022-05-25 00:25:00|156909.2|156678.7|156905.7|156677.7|156909.2|156724.6|156847.3|156665.6|31
1653438310000|2022-05-25 00:25:10|156911.1|156671|156907.2|156677.7|156911.1|156727.6|156854.6|156671|25
1653438320000|2022-05-25 00:25:20|156905.1|156679.8|156896.3|156686|156907.1|156727.3|156857.3|156677.7|24
1653438330000|2022-05-25 00:25:30|156896.2|156685.8|156892.3|156690.9|156903.7|156729.1|156854.1|156680.1|23
1653438340000|2022-05-25 00:25:40|156892.4|156691.4|156892|156674.4|156894.5|156727.2|156851.4|156674.4|27
1653438350000|2022-05-25 00:25:50|156889.3|156676.5|156892.5|156679.8|156898.8|156719.9|156849.4|156668.3|29
1653438360000|2022-05-25 00:26:00|156890.5|156682.9|156901|156684.4|156908.7|156728|156844.1|156666.3|35
1653438370000|2022-05-25 00:26:10|156896.8|156688.3|156901.3|156684.7|156914.6|156693.9|156896.6|156675.3|34
1653438380000|2022-05-25 00:26:20|156900.7|156688.2|156901.8|156691.2|156906.1|156691.4|156900.7|156685|31
1653438390000|2022-05-25 00:26:30|156902|156691.4|156906.8|156691.6|156924.1|156732.9|156862.9|156665|32
1653438400000|2022-05-25 00:26:40|156914|156678.1|156902.1|156694.1|156920.2|156696.3|156896.3|156672.3|38
1653438410000|2022-05-25 00:26:50|156912.6|156685.5|156864.5|156734.5|156915.5|156734.7|156858.8|156669.3|35
1653438420000|2022-05-25 00:27:00|156864.1|156734.1|156906.8|156691.3|156913|156734.1|156864.1|156683.8|34
1653438430000|2022-05-25 00:27:10|156904.3|156695.9|156910.8|156691.2|156913.5|156695.9|156903.3|156686.6|34
1653438440000|2022-05-25 00:27:20|156914.4|156688.7|156918.4|156692.2|156926.1|156699.4|156906|156686.3|37
1653438450000|2022-05-25 00:27:30|156918.9|156688.4|156919.6|156694.7|156922.3|156697.1|156907.5|156684.9|39
1653438460000|2022-05-25 00:27:40|156918.8|156693|156926.1|156719.1|156926.2|156761.5|156889.5|156687.8|40
1653438470000|2022-05-25 00:27:50|156926|156716.8|156905.3|156775.3|156949.7|156783.9|156889.4|156714.1|37
1653438480000|2022-05-25 00:28:00|156904.3|156774.3|156905.9|156775.9|156911.1|156781.1|156898.9|156768.9|38
1653438490000|2022-05-25 00:28:10|156904.3|156774.3|156908|156778|156911.1|156781.1|156903.5|156773.5|29
1653438500000|2022-05-25 00:28:20|156907.9|156777.9|156904.2|156774.2|156909.7|156779.7|156902.4|156772.4|22
1653438510000|2022-05-25 00:28:30|156910.3|156780.3|156905.8|156775.8|156912.3|156782.3|156903.6|156773.6|32
1653438520000|2022-05-25 00:28:40|156903.7|156773.7|156904|156774|156915.4|156785.4|156903.1|156773.1|36
1653438530000|2022-05-25 00:28:50|156904.9|156774.9|156912.9|156782.9|156922.3|156792.3|156902.8|156772.8|39
1653438540000|2022-05-25 00:29:00|156909.7|156779.7|156918.5|156788.5|156928.1|156798.1|156907.6|156777.6|35
1653438550000|2022-05-25 00:29:10|156912.7|156782.7|156919.3|156789.3|156921|156791|156909.2|156779.2|33
1653438560000|2022-05-25 00:29:20|156919.5|156789.5|156918.2|156788.2|156921.6|156791.6|156912.1|156782.1|31
1653438570000|2022-05-25 00:29:30|156917.7|156787.7|156917|156787|156921.4|156791.4|156912|156782|36
1653438580000|2022-05-25 00:29:40|156909.7|156779.7|156915.7|156785.7|156922.3|156792.3|156909.7|156779.7|35
1653438590000|2022-05-25 00:29:50|156925.1|156795.1|156913.3|156783.3|156925.1|156795.1|156910.3|156780.3|35
1653438600000|2022-05-25 00:30:00|156911.4|156781.4|156907.8|156777.8|156919.9|156789.9|156905.5|156775.5|36
1653438610000|2022-05-25 00:30:10|156912.9|156782.9|156913.1|156783.1|156921.4|156791.4|156908.6|156778.6|33
1653438620000|2022-05-25 00:30:20|156911.9|156781.9|156918.9|156788.9|156922.1|156792.1|156907.6|156777.6|33
1653438630000|2022-05-25 00:30:30|156915.1|156785.1|156910.5|156780.5|156922.2|156792.2|156909.9|156779.9|28
1653438640000|2022-05-25 00:30:40|156909.1|156779.1|156913.5|156783.5|156916.8|156786.8|156906.8|156776.8|34
1653438650000|2022-05-25 00:30:50|156907.9|156777.9|156908.3|156778.3|156914.9|156784.9|156907.7|156777.7|32
1653438660000|2022-05-25 00:31:00|156907.9|156777.9|156917.5|156787.5|156920|156790|156907.9|156777.9|33
1653438670000|2022-05-25 00:31:10|156918.1|156788.1|156916.9|156786.9|156918.7|156788.7|156907.8|156777.8|26
1653438680000|2022-05-25 00:31:20|156910.5|156780.5|157020.4|156819.1|157037.8|156831.4|156905.1|156730.9|36
1653438690000|2022-05-25 00:31:30|157019.5|156816.4|157064.1|156827.9|157065.8|156842.3|157019.5|156812.5|40
1653438700000|2022-05-25 00:31:40|157053.9|156826.8|157055.5|156826.4|157060.2|156827.4|157049|156814.9|39
1653438710000|2022-05-25 00:31:50|157055.2|156825.7|157059.3|156822.9|157064.2|156827.3|157053.4|156815.1|37
1653438720000|2022-05-25 00:32:00|157062.4|156819.8|157049.5|156822.3|157090.6|156834.5|157036|156786.5|40
1653438730000|2022-05-25 00:32:10|157058.5|156811.9|157009.4|156780.3|157085.5|156829.8|156999.4|156776.8|38
1653438740000|2022-05-25 00:32:20|157009.5|156784.2|157038.3|156778.1|157045.1|156793.4|157009.2|156768.4|37
1653438750000|2022-05-25 00:32:30|157037.9|156773.3|157032.8|156781|157047.3|156783|157032.3|156766.8|35
1653438760000|2022-05-25 00:32:40|157037.1|156780.4|157036.5|156779|157047.4|156783.7|157032.9|156773.6|31
1653438770000|2022-05-25 00:32:50|157035.5|156779.2|157038.5|156779.6|157053.6|156782.9|157035.5|156771.4|33
1653438780000|2022-05-25 00:33:00|157038.1|156778.7|157052.9|156771.4|157065.7|156780.7|157026.3|156762.3|34
1653438790000|2022-05-25 00:33:10|157048.8|156770.4|157052.3|156770.3|157060.5|156778.9|157043.5|156763|32
1653438800000|2022-05-25 00:33:20|157047.9|156774.7|157049.7|156774.9|157053.9|156776.3|157033.4|156768|25
1653438810000|2022-05-25 00:33:30|157052.9|156771.9|157048.6|156781.6|157053.8|156781.6|157037.9|156769.6|28
1653438820000|2022-05-25 00:33:40|157050.3|156781.1|157046.9|156785.6|157064.3|156791.6|157039|156767.1|25
1653438830000|2022-05-25 00:33:50|157048.1|156777.3|157051.5|156786.3|157091.6|156786.3|157046.1|156749.6|26
1653438840000|2022-05-25 00:34:00|157059.2|156779.9|157053.8|156784.7|157071.9|156789.9|157038.7|156768.2|37
1653438850000|2022-05-25 00:34:10|157054.7|156778.8|157052.7|156777|157072.4|156788.8|157035.9|156758.2|29
1653438860000|2022-05-25 00:34:20|157008.7|156801.9|157052.7|156773.5|157079.6|156801.9|157008.7|156750|22
1653438870000|2022-05-25 00:34:30|157058.9|156768.3|157051.4|156777.2|157058.9|156795|157033.6|156768.3|20
1653438880000|2022-05-25 00:34:40|157054.5|156775.6|157048.8|156775.1|157065.9|156780.7|157048.8|156767.7|24
1653438890000|2022-05-25 00:34:50|157049.3|156771.7|157039.7|156778.8|157064.4|156778.8|157039.7|156758.9|20
1653438900000|2022-05-25 00:35:00|157047.4|156774.8|157013|156802.2|157048.3|156841.4|156971.4|156769.9|24
1653438910000|2022-05-25 00:35:10|157012.7|156801.4|157040.4|156772.5|157047.9|156842.2|156972.2|156772.5|17
1653438920000|2022-05-25 00:35:20|157040.5|156772.4|157049.6|156769.4|157056.2|156776.2|157033.7|156767.5|17
1653438930000|2022-05-25 00:35:30|157046.3|156773.2|157054.2|156767.6|157063.1|156781.7|157030.7|156758.8|23
1653438940000|2022-05-25 00:35:40|157057.8|156762.7|157067.9|156752.2|157067.9|156789.7|157030.7|156752.2|15
1653438950000|2022-05-25 00:35:50|157086.7|156744.7|157052.3|156773.8|157091.5|156783.3|157041.8|156742.7|30
1653438960000|2022-05-25 00:36:00|157046.8|156778.8|157038.9|156782|157076.3|156791.1|157031.5|156760.5|14
1653438970000|2022-05-25 00:36:10|157061.5|156764.6|157050.6|156775.5|157061.5|156783|157044.2|156764.6|14
1653438980000|2022-05-25 00:36:20|157057.4|156769.5|157053|156771.1|157057.4|156802.5|157024.6|156768|21
1653438990000|2022-05-25 00:36:30|157051.6|156770.8|157041.7|156776.1|157060.2|156776.1|157041.7|156764.4|24
1653439000000|2022-05-25 00:36:40|157041.4|156766.5|157055.2|156765.6|157090.7|156777.2|157041.4|156747.6|25
1653439010000|2022-05-25 00:36:50|157038.9|156784.5|157031.8|156779.7|157092.3|156804.2|157020|156738.8|23
1653439020000|2022-05-25 00:37:00|157045.5|156766.5|157037.4|156782.9|157071.4|156784.1|157015.8|156753.7|33
1653439030000|2022-05-25 00:37:10|157035.8|156785|157047.5|156778|157054.7|156785|157035.8|156772.6|27
1653439040000|2022-05-25 00:37:20|157045|156779.7|157041.8|156786.4|157050.7|156788.1|157036.1|156775.5|19
1653439050000|2022-05-25 00:37:30|157051.8|156777.7|157044.6|156782.1|157063.3|156786.9|157044.6|156769.4|27
1653439060000|2022-05-25 00:37:40|157081.5|156759.5|157076.8|156766.1|157095.2|156801.5|157036.1|156753.2|34
1653439070000|2022-05-25 00:37:50|157059.7|156780.5|157081.8|156761.7|157081.8|156801.8|157036.8|156761.7|25
1653439080000|2022-05-25 00:38:00|157083.3|156757|157053.5|156782.2|157083.3|156789.9|157045.4|156757|30
1653439090000|2022-05-25 00:38:10|157048.2|156786.3|157051.5|156779.8|157060.6|156792.3|157043.7|156776.7|26
1653439100000|2022-05-25 00:38:20|157053.8|156776.4|157072.4|156763.5|157072.4|156784.2|157044.9|156763.5|19
1653439110000|2022-05-25 00:38:30|157079.8|156759.4|157047.8|156782.7|157086.2|156797.4|157031.4|156753.2|31
1653439120000|2022-05-25 00:38:40|157048.3|156778.9|157058.2|156771.2|157075.6|156784.8|157043.4|156755.2|20
1653439130000|2022-05-25 00:38:50|157066|156769.4|157055.6|156763.5|157070.7|156786.7|157022.3|156747|36
1653439140000|2022-05-25 00:39:00|157061|156758.4|157038|156777.6|157061|156780.1|157035.3|156758.4|30
1653439150000|2022-05-25 00:39:10|157037.6|156777.7|157036.3|156778.3|157044.1|156781.3|157030.8|156768.1|23
1653439160000|2022-05-25 00:39:20|157029.5|156778.4|157022.9|156781.2|157066.1|156781.2|157022.9|156758|28
1653439170000|2022-05-25 00:39:30|157023.9|156772.6|157046.7|156773.3|157061.6|156781.2|157023.8|156761.3|31
1653439180000|2022-05-25 00:39:40|157048|156770|157044.4|156769.8|157089|156781|157021.8|156746.7|28
1653439190000|2022-05-25 00:39:50|157046|156771.1|157048.7|156763.7|157048.8|156782.4|157025.3|156763.7|26
1653439200000|2022-05-25 00:40:00|157048.2|156764|156961.6|156831.6|157049.8|156831.6|156961.6|156761.9|23
1653439210000|2022-05-25 00:40:10|156960.8|156830.8|157039.6|156774.7|157083.2|156839|156960.8|156741.2|20
1653439220000|2022-05-25 00:40:20|157046.2|156769.4|157034.2|156779.3|157063.1|156790.2|157025.4|156756.4|26
1653439230000|2022-05-25 00:40:30|157036.1|156779.4|157035.8|156776.3|157048.5|156782.3|157027.5|156767.4|20
1653439240000|2022-05-25 00:40:40|157027.9|156779.4|156966.3|156836.3|157036.8|156836.3|156965.3|156771.2|19
1653439250000|2022-05-25 00:40:50|156966.2|156836.2|157038.4|156779.3|157042.2|156845.1|156963.4|156775.6|20
1653439260000|2022-05-25 00:41:00|157030.6|156786.8|157046|156770.8|157046|156786.8|157027.4|156770.8|23
1653439270000|2022-05-25 00:41:10|157041.4|156773.8|157041.8|156770.3|157075.2|156775.8|157035.8|156747.5|16
1653439280000|2022-05-25 00:41:20|157041.4|156769.1|157018.7|156787.4|157059.1|156787.4|157018.7|156754.3|23
1653439290000|2022-05-25 00:41:30|157034.3|156778.8|157032.8|156778.7|157049|156787|157029.7|156766|20
1653439300000|2022-05-25 00:41:40|157038.6|156772.7|157036.1|156780.6|157045.1|156780.6|157031.2|156768.4|17
1653439310000|2022-05-25 00:41:50|157035.5|156780.9|157041.2|156782.3|157045.9|156845.1|156972.6|156776.6|27
1653439320000|2022-05-25 00:42:00|157044.3|156781.7|157048.7|156774.2|157055.1|156786.7|157035.5|156769.8|24
1653439330000|2022-05-25 00:42:10|157042|156780.3|157042.6|156780.4|157052.9|156786.7|157035|156771.5|20
1653439340000|2022-05-25 00:42:20|157043|156780.5|157045.5|156775.4|157045.5|156786.5|157030.1|156775.4|18
1653439350000|2022-05-25 00:42:30|157044.7|156775.5|157026.1|156739.9|157051.4|156846.1|156965.3|156728.9|27
1653439360000|2022-05-25 00:42:40|157014.8|156739.7|157028.9|156723.2|157043|156755.4|157011.5|156723.2|35
1653439370000|2022-05-25 00:42:50|157020.3|156732|157026.5|156741.2|157034.4|156746.7|157008.6|156732|35
1653439380000|2022-05-25 00:43:00|157025.3|156741.6|157023.6|156743.7|157033.4|156748.5|157018.2|156738.2|29
1653439390000|2022-05-25 00:43:10|157025.1|156744|157030.4|156735.1|157030.4|156748.5|157015.4|156735.1|21
1653439400000|2022-05-25 00:43:20|157023.5|156743.3|157026.7|156744.1|157034.1|156745.8|157022.5|156735.1|21
1653439410000|2022-05-25 00:43:30|157041.8|156728.4|157019.8|156745.3|157052.5|156814.5|156944.5|156717.7|21
1653439420000|2022-05-25 00:43:40|156992.1|156773.7|157018.5|156719.8|157050.8|156773.7|156983|156716.6|27
1653439430000|2022-05-25 00:43:50|157017.9|156721.3|157013.7|156728.2|157030.5|156731|157010.2|156710.5|32
1653439440000|2022-05-25 00:44:00|157013.9|156728|156992.9|156721.8|157021.5|156728|156992.9|156711.6|20
1653439450000|2022-05-25 00:44:10|156990.1|156724.5|156992.9|156718.9|157002.1|156730|156984.2|156715.1|16
1653439460000|2022-05-25 00:44:20|156998.2|156714.9|157001.5|156718.7|157001.5|156732.1|156979.1|156714.9|16
1653439470000|2022-05-25 00:44:30|156998.3|156718.3|156977.7|156727.7|157000.4|156753.5|156953.9|156705.5|19
1653439480000|2022-05-25 00:44:40|156972|156732.6|157006.1|156700.3|157006.1|156732.6|156972|156700.3|18
1653439490000|2022-05-25 00:44:50|156997.6|156708.8|156995.8|156711.6|157005|156726.7|156980.1|156702.4|21
1653439500000|2022-05-25 00:45:00|156991.4|156714.2|156969.6|156727|156991.4|156727|156969.6|156703.1|28
1653439510000|2022-05-25 00:45:10|156979.9|156718.8|156965.7|156720.4|156992.9|156724.9|156961.9|156686.2|26
1653439520000|2022-05-25 00:45:20|156970.9|156715.8|156975.3|156717.3|156987.1|156728.8|156959.2|156708.3|34
1653439530000|2022-05-25 00:45:30|156968.2|156721.9|156967.7|156723.1|156978.5|156730.1|156958.7|156713.4|23
1653439540000|2022-05-25 00:45:40|156963.8|156726.8|156954.5|156734|156970.8|156734|156954.5|156719.6|20
1653439550000|2022-05-25 00:45:50|156953.8|156733.1|156954.6|156732.4|156960.3|156738.2|156948.4|156728.4|25
1653439560000|2022-05-25 00:46:00|156956.6|156729.7|156951.9|156726.9|156984|156732.2|156945|156701.8|30
1653439570000|2022-05-25 00:46:10|156951.8|156730.9|156957.2|156722.1|156966.1|156735.8|156946.9|156722.1|27
1653439580000|2022-05-25 00:46:20|156958.4|156721.5|156970.9|156714.9|156986.1|156721.5|156958.4|156703.6|21
1653439590000|2022-05-25 00:46:30|156963.5|156718.7|156973.2|156729|156983.5|156734.9|156947.9|156706.8|26
1653439600000|2022-05-25 00:46:40|156971.3|156726.9|156963.4|156730.6|156984.4|156734|156960.3|156713.7|25
1653439610000|2022-05-25 00:46:50|156965.5|156726.9|156973.5|156725.7|156973.5|156729.3|156965.3|156725.7|26
1653439620000|2022-05-25 00:47:00|156975.9|156722.7|156957.8|156734.7|156975.9|156737.4|156957.8|156722.7|31
1653439630000|2022-05-25 00:47:10|156952.4|156740.6|156967.2|156724.2|156983.2|156740.6|156952.4|156714.2|25
1653439640000|2022-05-25 00:47:20|156962.9|156728.4|156961.6|156731.9|156968.3|156734.5|156958.7|156726.9|22
1653439650000|2022-05-25 00:47:30|156959.8|156734.6|156987.6|156723.1|156987.6|156738.6|156955.5|156723.1|28
1653439660000|2022-05-25 00:47:40|156995.8|156709.9|157003.6|156761|157027.4|156779|156977|156709.9|34
1653439670000|2022-05-25 00:47:50|157006.9|156761.1|157005.5|156759.1|157009.6|156824.5|156945.4|156755.7|29
1653439680000|2022-05-25 00:48:00|157006.3|156760.1|157006.2|156754.1|157008.9|156764.6|156997.8|156754.1|31
1653439690000|2022-05-25 00:48:10|157005.6|156756.8|157002|156774.4|157027.3|156783|156995|156744.5|16
1653439700000|2022-05-25 00:48:20|157021.4|156755.4|157009.2|156757.6|157023.7|156769.9|156993.9|156752.8|14
1653439710000|2022-05-25 00:48:30|157006.2|156765|156950.8|156820.8|157014.9|156823.2|156943.5|156755.4|22
1653439720000|2022-05-25 00:48:40|156946.1|156816.1|157004.4|156768.4|157011.5|156824.2|156943.5|156752.4|21
1653439730000|2022-05-25 00:48:50|157007.7|156764.8|157004.5|156766.8|157026.8|156781.6|156994.2|156763.9|27
1653439740000|2022-05-25 00:49:00|156997.3|156774.2|157030.5|156773.8|157040.6|156827|156947.1|156757.5|36
1653439750000|2022-05-25 00:49:10|157035.4|156766.9|157042.2|156775.3|157046.9|156781.8|157017.2|156764.6|26
1653439760000|2022-05-25 00:49:20|157051.1|156766.8|157035.6|156768.4|157051.1|156776.9|157029.4|156766.8|22
1653439770000|2022-05-25 00:49:30|157041.3|156768.6|157006.7|156774.2|157041.3|156788.9|157006.7|156762.2|19
1653439780000|2022-05-25 00:49:40|157023.7|156773.2|157026.8|156773.4|157035.2|156778.1|157005.4|156766.3|19
1653439790000|2022-05-25 00:49:50|156999.5|156773.8|157023.2|156804.3|157044.8|156840.8|156965|156773.3|21
1653439800000|2022-05-25 00:50:00|157024.2|156803.2|157009.5|156792.1|157038.2|156803.2|157009.3|156774.6|27
1653439810000|2022-05-25 00:50:10|157010.3|156793.1|157026.8|156779.2|157026.8|156796.7|157006.2|156779.2|20
1653439820000|2022-05-25 00:50:20|157026.6|156777.1|157013.2|156782.1|157027.2|156787.7|157007.6|156772.2|24
1653439830000|2022-05-25 00:50:30|157013.8|156781.9|156963.1|156833.1|157028.4|156840.8|156957.7|156777.8|24
1653439840000|2022-05-25 00:50:40|156965|156835|157012|156795.9|157032.5|156835.6|156962.4|156770.6|19
1653439850000|2022-05-25 00:50:50|157013.5|156793.6|157007.3|156789.9|157014.5|156798.8|157005.7|156776.2|18
1653439860000|2022-05-25 00:51:00|157007.9|156794.2|157009.9|156792|157021.9|156836.9|156954.4|156753.8|22
1653439870000|2022-05-25 00:51:10|157003.7|156800.6|157003.1|156780.6|157044.1|156801|156999.9|156769.5|18
1653439880000|2022-05-25 00:51:20|157007.5|156785.2|157009.6|156782.9|157034.2|156790|157006.8|156770.5|25
1653439890000|2022-05-25 00:51:30|157022.4|156782.8|157000.4|156799.3|157038.4|156832.2|156960.3|156765.7|21
1653439900000|2022-05-25 00:51:40|157004.1|156798|156998.7|156793.5|157007.4|156831.6|156949.6|156787.5|20
1653439910000|2022-05-25 00:51:50|156963.2|156833.2|156957|156827|156966.4|156836.4|156954.2|156824.2|15
1653439920000|2022-05-25 00:52:00|156961.7|156831.7|157022.3|156777.2|157035.4|156838|156957.1|156762.4|21
1653439930000|2022-05-25 00:52:10|157018.2|156777.9|157021.3|156791.2|157037.9|156801.1|156997.1|156772.6|30
1653439940000|2022-05-25 00:52:20|157008.1|156806.7|157035.2|156781.2|157048.4|156806.7|157008.1|156772.3|23
1653439950000|2022-05-25 00:52:30|157032|156784.2|157038.3|156783.1|157043.5|156793.3|157018.2|156778.4|29
1653439960000|2022-05-25 00:52:40|157039.7|156783.7|157030|156783.7|157044.3|156785.7|157030|156771.4|24
1653439970000|2022-05-25 00:52:50|157035.2|156779.1|157026.1|156791|157035.2|156793.3|157009.8|156777.3|25
1653439980000|2022-05-25 00:53:00|157025.4|156787.5|156972.7|156842.7|157028.2|156844.7|156960.7|156787.5|26
1653439990000|2022-05-25 00:53:10|156972.5|156842.5|157040.9|156788.4|157044.3|156842.6|156971.9|156781.6|30
1653440000000|2022-05-25 00:53:20|157040.7|156789.3|157026.8|156802|157040.8|156811.8|157026.4|156789.3|28
1653440010000|2022-05-25 00:53:30|157026.4|156802.3|157043.4|156789.3|157049|156802.5|157017.8|156783.1|24
1653440020000|2022-05-25 00:53:40|157043.8|156791|157031|156807.9|157055.9|156808.4|157023.3|156784.4|26
1653440030000|2022-05-25 00:53:50|157042|156799.7|157074|156855.9|157075.5|156892.4|157013.1|156773|31
1653440040000|2022-05-25 00:54:00|157068.1|156863.4|157071.4|156862.2|157092.4|156866.1|157067.7|156840.2|23
1653440050000|2022-05-25 00:54:10|157072.9|156860.6|157032|156902|157087|156905.5|157031.9|156848.6|22
1653440060000|2022-05-25 00:54:20|157050.6|156883.8|157033.5|156903.5|157050.6|156905|157029|156883.8|19
1653440070000|2022-05-25 00:54:30|157029.3|156899.3|157030.5|156900.5|157057.3|156902.5|157029|156864.7|25
1653440080000|2022-05-25 00:54:40|157032.7|156902.7|157025.7|156895.7|157049.4|156903.1|157021|156819.9|31
1653440090000|2022-05-25 00:54:50|157032.6|156902.6|157023.3|156893.3|157040.6|156902.6|157007.5|156870.1|35
1653440100000|2022-05-25 00:55:00|157023.7|156893.7|157003.8|156873.8|157025.2|156895.2|156997.5|156862.5|31
1653440110000|2022-05-25 00:55:10|157003.9|156873.9|157006.1|156876.1|157029.9|156884|157003.9|156865|27
1653440120000|2022-05-25 00:55:20|157010.4|156880.4|157021.7|156869|157072.9|156884.8|156997.1|156812.2|22
1653440130000|2022-05-25 00:55:30|157014.3|156884.3|157010.1|156880.1|157120.4|156885.7|156984.4|156778.4|25
1653440140000|2022-05-25 00:55:40|157011.8|156881.8|157025.5|156860.7|157067.6|156883.3|157005.3|156810|21
1653440150000|2022-05-25 00:55:50|157032|156856.4|157031|156861.4|157032|156884.7|156991.3|156827.9|25
1653440160000|2022-05-25 00:56:00|157028.4|156857.6|157024.4|156872.3|157043.2|156885|157012.7|156847.3|23
1653440170000|2022-05-25 00:56:10|157024.6|156869.4|157015|156885|157073.4|156888|157014.6|156817.9|24
1653440180000|2022-05-25 00:56:20|157030.3|156861.4|157060.7|156834.6|157082.6|156885.7|157013.4|156813.4|31
1653440190000|2022-05-25 00:56:30|157060.9|156834.1|157066.2|156839.1|157129.5|156891.5|157018.6|156787.5|14
1653440200000|2022-05-25 00:56:40|157066.8|156839.6|157074.7|156835.3|157077.5|156889.9|157019.9|156834.2|5
1653440210000|2022-05-25 00:56:50|157079|156830.6|157069|156838.7|157084.9|156844.3|157064.4|156824.6|10
1653440220000|2022-05-25 00:57:00|157060.6|156848.8|157056.6|156839.8|157083|156848.8|157054.6|156824.6|19
1653440230000|2022-05-25 00:57:10|157054.6|156840.6|157063|156844.5|157063|156853.3|157054.6|156836.5|23
1653440240000|2022-05-25 00:57:20|157056.1|156848.4|157057.5|156836.1|157077.2|156850|157054.1|156827.1|22
1653440250000|2022-05-25 00:57:30|157056.3|156837|157054.8|156833.4|157061|156843.5|157053.8|156829|24
1653440260000|2022-05-25 00:57:40|157054.1|156832.9|157075.5|156828.4|157079.4|156832.9|157054.1|156811.2|20
1653440270000|2022-05-25 00:57:50|157075.7|156828.9|157111.6|156819.8|157111.6|156841|157062.6|156819.8|29
1653440280000|2022-05-25 00:58:00|157105.6|156827.6|157086.7|156809.5|157105.6|156839.6|157060.1|156809.5|26
1653440290000|2022-05-25 00:58:10|157074.1|156820.9|157060.8|156831.1|157112.4|156841.3|157049.1|156798.5|15
1653440300000|2022-05-25 00:58:20|157060.5|156831.9|157060.8|156827.6|157074.4|156836.9|157056.4|156822|18
1653440310000|2022-05-25 00:58:30|157061.3|156828.3|157009|156879|157081.3|156879.1|157009|156816.4|10
1653440320000|2022-05-25 00:58:40|156998|156868|157063.3|156842.6|157099.9|156868|156998|156818.7|27
1653440330000|2022-05-25 00:58:50|157065.6|156841|157063.4|156822.5|157082.5|156841|157058.8|156814.8|17
1653440340000|2022-05-25 00:59:00|157064|156821.3|157063.8|156817.5|157067.9|156830.1|157048.9|156817.4|19
1653440350000|2022-05-25 00:59:10|157057.8|156825.3|157047.2|156830.1|157062.1|156832.9|157047.2|156819.7|22
1653440360000|2022-05-25 00:59:20|157062|156818.6|157051.9|156837.9|157072.6|156840.6|157049|156814.6|20
1653440370000|2022-05-25 00:59:30|157029.2|156825.8|157043.9|156831.1|157063.1|156882.7|157010|156825.8|17
1653440380000|2022-05-25 00:59:40|157048|156833.7|157070.6|156814.6|157070.6|156835.9|157043|156814.6|21
1653440390000|2022-05-25 00:59:50|157066.2|156821.3|157061.9|156818.5|157066.2|156829.8|157047.6|156818.5|12
1653440400000|2022-05-25 01:00:00|157057|156826.6|157075.6|156837.4|157108.2|156844.4|157050.4|156821.8|36
1653440410000|2022-05-25 01:00:10|157086.6|156829.7|157081.2|156829.7|157093.4|156839.3|157069.2|156825.8|35
1653440420000|2022-05-25 01:00:20|157081.1|156830|157049.2|156827.4|157092.4|156880.6|157005.3|156807.7|22
1653440430000|2022-05-25 01:00:30|157054|156829.1|157086.2|156829.8|157086.6|156841.1|157043.9|156815.5|28
1653440440000|2022-05-25 01:00:40|157082.1|156833.3|157092.8|156827.3|157094.2|156842.5|157076.2|156827.1|22
1653440450000|2022-05-25 01:00:50|157094|156826.5|157084.4|156837.1|157096.3|156838.5|157078.6|156824.3|23
1653440460000|2022-05-25 01:01:00|157097|156830.2|157082.3|156828.3|157097|156841.2|157071.5|156828|25
1653440470000|2022-05-25 01:01:10|157077.8|156832.2|157072.4|156838.4|157086.4|156889.4|157008.6|156815|33
1653440480000|2022-05-25 01:01:20|157072.9|156839|157073|156842.8|157088.4|156846.3|157064.5|156832.3|21
1653440490000|2022-05-25 01:01:30|157083.3|156829.5|157091|156822.1|157104.2|156837.1|157072|156817|20
1653440500000|2022-05-25 01:01:40|157091.1|156822.2|157083.6|156828.4|157097.9|156831|157080|156817.7|17
1653440510000|2022-05-25 01:01:50|157075.4|156838.6|157100.1|156827.9|157111.2|156840.8|157059.5|156804.9|25
1653440520000|2022-05-25 01:02:00|157106.8|156820.1|157070.1|156821.1|157116.8|156824.5|157041.7|156789.2|36
1653440530000|2022-05-25 01:02:10|157072.6|156822.7|157067.3|156810.4|157093.8|156822.7|157065.7|156800.2|30
1653440540000|2022-05-25 01:02:20|157067.2|156810.5|157064.2|156820.6|157081.2|156820.6|157063.4|156805.5|23
1653440550000|2022-05-25 01:02:30|157065.1|156820.8|157059.5|156826.8|157083.7|156838|157050.4|156805.9|35
1653440560000|2022-05-25 01:02:40|157065.4|156826.5|157076.2|156818.1|157083.5|156834.9|157056.6|156809.9|30
1653440570000|2022-05-25 01:02:50|157079.2|156811.8|157099.3|156801.3|157106.9|156845|157053.1|156794.2|31
1653440580000|2022-05-25 01:03:00|157089.8|156810.1|157070.1|156815.5|157097.1|156874.3|157004.3|156791.8|38
1653440590000|2022-05-25 01:03:10|157067.8|156815.6|157062.5|156817.3|157072.4|156824.1|157057.8|156813.4|34
1653440600000|2022-05-25 01:03:20|157061.5|156816|157059.9|156816.2|157063.3|156820.8|157054.7|156808.7|31
1653440610000|2022-05-25 01:03:30|157062|156816.9|157069.2|156805.9|157097.2|156858.3|156988.3|156787.5|31
1653440620000|2022-05-25 01:03:40|157075.6|156799|157036.3|156826.9|157110.1|156841.5|157036.3|156789.8|26
1653440630000|2022-05-25 01:03:50|157063.2|156815.9|157064.9|156817.3|157092.1|156830.5|157048.6|156804.3|30
1653440640000|2022-05-25 01:04:00|157059.1|156820.9|157072.9|156820.6|157081.4|156843.5|157057.1|156817.6|24
1653440650000|2022-05-25 01:04:10|157067.6|156826.7|157062.2|156825.2|157068.2|156834.3|157054.1|156819.9|26
1653440660000|2022-05-25 01:04:20|157063.2|156826.5|157056.4|156827.7|157064|156831.5|157050.1|156812.8|28
1653440670000|2022-05-25 01:04:30|157049.6|156826.2|157063.2|156825.6|157063.2|156833.4|157048.4|156820.9|28
1653440680000|2022-05-25 01:04:40|157063|156828.3|157049.3|156849|157067.4|156884.8|157006.4|156828.3|18
1653440690000|2022-05-25 01:04:50|157057.6|156841.3|157065.4|156832.9|157081.1|156885.1|157015.1|156820|24
1653440700000|2022-05-25 01:05:00|157073.5|156825|157060.5|156826.7|157073.6|156842.8|157048.5|156822.7|18
1653440710000|2022-05-25 01:05:10|157061.8|156824.7|157059.4|156832|157061.8|156834|157055.1|156822.2|24
1653440720000|2022-05-25 01:05:20|157059.6|156827.2|157062.8|156819.7|157074|156836.1|157048.6|156808.9|16
1653440730000|2022-05-25 01:05:30|157062.7|156820.3|157053.9|156834.3|157069.5|156835.6|157041.5|156820|20
1653440740000|2022-05-25 01:05:40|157056.5|156833.4|157064.3|156832.3|157071.5|156845.4|157049.1|156823.4|18
1653440750000|2022-05-25 01:05:50|157047.6|156842.1|157072.1|156819.7|157073.9|156842.1|157047.6|156819.7|17
1653440760000|2022-05-25 01:06:00|157072.2|156819.6|157079.5|156816|157084.4|156824.9|157062.5|156810.9|27
1653440770000|2022-05-25 01:06:10|157079.6|156815.9|157085.4|156814.4|157085.4|156838.5|157058.7|156814.4|26
1653440780000|2022-05-25 01:06:20|157074|156821.5|157099.5|156805|157122.9|156887.5|157013.8|156780.9|22
1653440790000|2022-05-25 01:06:30|157099.6|156804.9|157093.9|156834.5|157099.6|156903.3|157018.5|156804.9|24
1653440800000|2022-05-25 01:06:40|157103.4|156837.1|157152.1|156884.5|157161.7|156903.9|157103.4|156837.1|36
1653440810000|2022-05-25 01:06:50|157146.8|156894.3|157137.5|156897.1|157150.5|156906.5|157126.9|156882.7|33
1653440820000|2022-05-25 01:07:00|157139.2|156896.9|157122.1|156908.8|157141.4|156910.7|157122.1|156892.8|28
1653440830000|2022-05-25 01:07:10|157116.8|156908.9|157123.7|156894.6|157136.5|156908.9|157116.8|156890|27
1653440840000|2022-05-25 01:07:20|157123.1|156890.1|157124.1|156905.3|157130.5|156905.9|157118.8|156890|25
1653440850000|2022-05-25 01:07:30|157125.3|156905.4|157122.6|156905.4|157144.7|156908.7|157117.7|156884.4|23
1653440860000|2022-05-25 01:07:40|157168.8|156863.2|157130.5|156906.6|157168.8|156906.6|157124.5|156862|23
1653440870000|2022-05-25 01:07:50|157130.4|156906|157137|156900.2|157150.4|156909.1|157127.7|156887.7|21
1653440880000|2022-05-25 01:08:00|157141.2|156895.6|157155.2|156882.8|157156.2|156895.7|157141.1|156881.9|27
1653440890000|2022-05-25 01:08:10|157151.7|156885.7|157142.4|156894.8|157151.7|156907.9|157128.7|156885.6|29
1653440900000|2022-05-25 01:08:20|157142.7|156894.6|157142.6|156896.3|157144.8|156906.3|157132.9|156891.9|18
1653440910000|2022-05-25 01:08:30|157142.5|156897.9|157080.2|156950.2|157145.6|156951.5|157078.4|156893|26
1653440920000|2022-05-25 01:08:40|157078.4|156948.4|157133.2|156900.2|157133.2|156953.8|157076.4|156898.7|24
1653440930000|2022-05-25 01:08:50|157128.7|156906.1|157121.7|156906.9|157137.3|156911.7|157121.7|156896.6|30
1653440940000|2022-05-25 01:09:00|157125.2|156903.4|157124.4|156889.4|157130.7|156903.4|157116|156881.7|25
1653440950000|2022-05-25 01:09:10|157124.5|156890.4|157130.1|156888.7|157132.1|156898.9|157121.5|156888.7|21
1653440960000|2022-05-25 01:09:20|157136.4|156884.8|157139.4|156884.4|157145.7|156901.4|157117.1|156876.8|24
1653440970000|2022-05-25 01:09:30|157137.5|156885.3|157131|156888.3|157147.9|156895.4|157118.8|156878.4|19
1653440980000|2022-05-25 01:09:40|157134.7|156888.5|157122.8|156887.7|157141.1|156890.7|157110.2|156880.6|16
1653440990000|2022-05-25 01:09:50|157123.3|156889.7|157089.2|156959.2|157134.4|156959.2|157062.4|156884|17
1653441000000|2022-05-25 01:10:00|157079.1|156949.1|157144.5|156891.9|157182.9|156952.3|157070|156855|30
1653441010000|2022-05-25 01:10:10|157136.7|156899.4|157131.9|156891.8|157149.5|156899.7|157121|156886.7|30
1653441020000|2022-05-25 01:10:20|157128.6|156894.1|157123.8|156904|157136.5|156904|157123.5|156891|25
1653441030000|2022-05-25 01:10:30|157128.3|156901.8|157073.6|156943.6|157128.3|156946.9|157072.5|156897.8|25
1653441040000|2022-05-25 01:10:40|157072.5|156942.5|157122.1|156895.2|157122.9|156959.3|157071.6|156895.2|23
1653441050000|2022-05-25 01:10:50|157122.3|156895.4|157125|156889.2|157130|156940|157070|156884.9|20
1653441060000|2022-05-25 01:11:00|157126.1|156889.8|157132.8|156900.8|157141.1|156906|157115.9|156884.9|27
1653441070000|2022-05-25 01:11:10|157131.9|156901.3|157128.5|156922.4|157143.3|156922.4|157126.1|156892.9|18
1653441080000|2022-05-25 01:11:20|157127.3|156922.2|157092|156962|157134.3|156962|157086.6|156904.1|27
1653441090000|2022-05-25 01:11:30|157077.6|156947.6|157069.8|156939.8|157081.6|156951.6|157069.7|156939.7|19
1653441100000|2022-05-25 01:11:40|157073|156943|157072|156942|157078.3|156948.3|157072|156942|18
1653441110000|2022-05-25 01:11:50|157072.6|156942.6|157074.6|156944.6|157081|156951|157063.6|156933.6|20
1653441120000|2022-05-25 01:12:00|157076.1|156946.1|157078.5|156948.5|157079.5|156949.5|157070.1|156940.1|16
1653441130000|2022-05-25 01:12:10|157078.3|156948.3|157076.6|156946.6|157116.7|156948.3|157073.4|156910.4|14
1653441140000|2022-05-25 01:12:20|157075.1|156945.1|157077.4|156947.4|157077.8|156947.8|157074.6|156944.6|10
1653441150000|2022-05-25 01:12:30|157077.8|156947.8|157077.6|156947.6|157080.1|156950.1|157077.3|156947.3|12
1653441160000|2022-05-25 01:12:40|157077.4|156947.4|157074|156944|157080.7|156950.7|157067.3|156937.3|14
1653441170000|2022-05-25 01:12:50|157076.1|156946.1|157066.1|156936.1|157076.1|156946.1|157066.1|156936.1|8
1653441180000|2022-05-25 01:13:00|157067.1|156937.1|157145|156898.7|157175.4|156960.5|157055.5|156874.8|27
1653441190000|2022-05-25 01:13:10|157143.5|156898.4|157140.5|156907|157162.7|156917.6|157130.6|156883.6|30
1653441200000|2022-05-25 01:13:20|157124.2|156916|157139.8|156901.5|157150.9|156916|157124.2|156895.1|32
1653441210000|2022-05-25 01:13:30|157129.5|156901.3|157135.9|156895.2|157141.9|156903.7|157113.9|156894.2|29
1653441220000|2022-05-25 01:13:40|157138.3|156896.2|157125.3|156904.8|157146.1|156906.8|157118.5|156893.7|27
1653441230000|2022-05-25 01:13:50|157137.2|156897.7|157132.5|156905|157145|156906.6|157127|156896.8|26
1653441240000|2022-05-25 01:14:00|157134.7|156902.1|157126.7|156902.5|157159.3|156909|157120.1|156872.5|33
1653441250000|2022-05-25 01:14:10|157128.2|156904.4|157139.5|156892.1|157141.4|156905.5|157124.2|156890.3|33
1653441260000|2022-05-25 01:14:20|157139.4|156892.2|157134.7|156890|157139.4|156906.1|157119.7|156890|21
1653441270000|2022-05-25 01:14:30|157136.8|156887.3|157123.6|156900.4|157136.9|156906.4|157118.8|156887.3|26
1653441280000|2022-05-25 01:14:40|157123.7|156903.4|157141.9|156897.4|157148.3|156909.3|157109.6|156878.6|33
1653441290000|2022-05-25 01:14:50|157141.5|156902.2|157139|156900.6|157142.7|156910.9|157131.5|156897.4|30
1653441300000|2022-05-25 01:15:00|157138.8|156900.7|157122.8|156905.8|157140.2|156909.2|157115|156898.8|33
1653441310000|2022-05-25 01:15:10|157118.2|156904.2|157112.6|156906.3|157131.6|156907.3|157110.6|156887.8|37
1653441320000|2022-05-25 01:15:20|157125.3|156894|157114.9|156898.1|157126|156943.4|157073.4|156891.9|29
1653441330000|2022-05-25 01:15:30|157119|156895.8|157105.1|156897.3|157120.1|156901|157099.8|156895.1|33
1653441340000|2022-05-25 01:15:40|157105.5|156897.6|157113|156899.7|157114|156900.2|157103.6|156894.3|30
1653441350000|2022-05-25 01:15:50|157111.1|156896.8|156952.5|156822.5|157114.2|156898.3|156944.1|156814.1|33
1653441360000|2022-05-25 01:16:00|156954.7|156824.7|156958.9|156828.9|156995.9|156831.2|156953.6|156791.7|32
1653441370000|2022-05-25 01:16:10|156959.1|156829.1|156959.8|156829.8|156995.6|156831.2|156957.4|156795.5|29
1653441380000|2022-05-25 01:16:20|156960.1|156830.1|156962.6|156832.6|156963.6|156833.6|156960.1|156830.1|23
1653441390000|2022-05-25 01:16:30|156962.5|156832.5|157012.7|156778.2|157023.7|156832.5|156960.8|156769.2|20
1653441400000|2022-05-25 01:16:40|157011|156778.9|157015.9|156778.1|157027.7|156834.4|156955.9|156765.6|34
1653441410000|2022-05-25 01:16:50|156952.2|156822.2|157011.9|156784.8|157019.1|156833.9|156952.2|156773.2|22
1653441420000|2022-05-25 01:17:00|157011.2|156786.2|156999.1|156797.9|157018|156832.4|156962.4|156779.6|25
1653441430000|2022-05-25 01:17:10|157005.4|156792.9|157051.5|156848.7|157072.4|156886.6|157003.6|156791.8|29
1653441440000|2022-05-25 01:17:20|157015.4|156885.4|157050.8|156842.9|157054.9|156885.4|157011|156839|28
1653441450000|2022-05-25 01:17:30|157053.5|156840.1|157052.2|156850.8|157053.5|156884.6|157011.3|156840.1|23
1653441460000|2022-05-25 01:17:40|157052.4|156851|157057.2|156837.3|157084.7|156885.3|157005.3|156809.1|26
1653441470000|2022-05-25 01:17:50|157008.6|156878.6|157042.3|156792.7|157056.3|156883.6|156972.4|156792|33
1653441480000|2022-05-25 01:18:00|157040|156793.2|157017.4|156803|157040|156852.1|156979.5|156793.2|35
1653441490000|2022-05-25 01:18:10|157024.1|156799.4|157023.6|156804.5|157038.1|156817.3|157017.9|156799.3|31
1653441500000|2022-05-25 01:18:20|157023.5|156803|157031.1|156800.6|157034.3|156805.8|157022.9|156797.2|32
1653441510000|2022-05-25 01:18:30|157031.3|156801.1|157049.7|156782.5|157067.4|156805.7|157020.3|156778.8|33
1653441520000|2022-05-25 01:18:40|157042|156790.1|157041.2|156781.2|157042|156801.7|157017.2|156781.2|28
1653441530000|2022-05-25 01:18:50|157042.1|156781|157023.9|156797|157042.1|156797.5|157019.1|156781|31
1653441540000|2022-05-25 01:19:00|157027.5|156796.5|157019.1|156801.2|157032.2|156846.7|156972.2|156796.1|27
1653441550000|2022-05-25 01:19:10|157019.6|156798.1|156947.3|156817.3|157022|156838.7|156947.3|156798.1|29
1653441560000|2022-05-25 01:19:20|156946.7|156816.7|156942.4|156812.4|156954.7|156824.7|156937.3|156807.3|32
1653441570000|2022-05-25 01:19:30|156942.3|156812.3|156954.4|156824.4|156998.5|156825.1|156939.7|156778.7|33
1653441580000|2022-05-25 01:19:40|156942.4|156812.4|157005.7|156783.5|157013.5|156829.8|156942.3|156776.7|30
1653441590000|2022-05-25 01:19:50|157005.4|156783.3|156952.3|156822.3|157022.3|156822.8|156949.2|156767.1|29
1653441600000|2022-05-25 01:20:00|156952.1|156822.1|156950|156820|156952.2|156822.2|156947.7|156817.7|28
1653441610000|2022-05-25 01:20:10|156950.5|156820.5|156951.8|156821.8|156960.5|156830.5|156948.4|156818.4|28
1653441620000|2022-05-25 01:20:20|156951.2|156821.2|156954.7|156824.7|156996.1|156824.7|156949.8|156780.6|24
1653441630000|2022-05-25 01:20:30|156954.6|156824.6|156953.9|156823.9|156989.3|156828.6|156951.8|156785.7|21
1653441640000|2022-05-25 01:20:40|156953.7|156823.7|156953.6|156823.6|156990.6|156826.5|156951.7|156787|27
1653441650000|2022-05-25 01:20:50|156955.6|156825.6|156958.5|156828.5|156960.2|156830.2|156955.5|156825.5|24
1653441660000|2022-05-25 01:21:00|156956.8|156826.8|156957.8|156827.8|157002.5|156832.6|156955.6|156785.2|25
1653441670000|2022-05-25 01:21:10|156962.2|156832.2|156999.5|156795.6|157008.7|156835.1|156956.2|156783.3|31
1653441680000|2022-05-25 01:21:20|156962.5|156832.5|156996.6|156791.8|157029.6|156839.8|156958|156775.4|32
1653441690000|2022-05-25 01:21:30|156996.7|156792.1|156958|156828|157001.4|156829.6|156956.3|156784.3|26
1653441700000|2022-05-25 01:21:40|156958.3|156828.3|156961.8|156831.8|156997.9|156832.2|156954.8|156782|19
1653441710000|2022-05-25 01:21:50|156961.5|156831.5|156961.5|156831.5|156962|156832|156958.9|156828.9|25
1653441720000|2022-05-25 01:22:00|156962.4|156832.4|157067.4|156848.7|157067.4|156885.4|156961.9|156831.9|40
1653441730000|2022-05-25 01:22:10|157065.1|156849.1|157062.2|156854.1|157068.6|156854.2|157057.8|156843.5|36
1653441740000|2022-05-25 01:22:20|157063.8|156852.5|157072.7|156842.9|157080.8|156852.7|157063.8|156834.5|28
1653441750000|2022-05-25 01:22:30|157072.9|156842.8|157072.1|156845|157080|156846.8|157070.9|156837.6|24
1653441760000|2022-05-25 01:22:40|157073.7|156843.3|157088.4|156828|157088.4|156843.3|157073.7|156827.9|18
1653441770000|2022-05-25 01:22:50|157076.7|156838.9|157075|156843.4|157083.1|156894.6|157024.6|156830|33
1653441780000|2022-05-25 01:23:00|157071.1|156847.2|157071.8|156846.1|157080.4|156849.7|157068.7|156838.2|19
1653441790000|2022-05-25 01:23:10|157072.1|156846.2|157066.5|156853.5|157078.7|156855.6|157066.5|156841|25
1653441800000|2022-05-25 01:23:20|157064.7|156854.5|157063|156852.8|157074.2|156854.5|157059.7|156844|30
1653441810000|2022-05-25 01:23:30|157066.4|156849.1|157068.4|156848|157092.3|156853.9|157063.7|156820.6|27
1653441820000|2022-05-25 01:23:40|157060.7|156856.2|157049.5|156825.4|157086.6|156887.7|157016|156793.8|36
1653441830000|2022-05-25 01:23:50|157053|156809.1|157067.1|156842.7|157082.6|156850.5|157046.1|156809.1|37
1653441840000|2022-05-25 01:24:00|157064.9|156843.8|157076.1|156830.9|157077.9|156846.9|157062.1|156829.5|30
1653441850000|2022-05-25 01:24:10|157076.5|156831.5|157060.3|156854.5|157076.5|156895.1|157022.6|156831.5|27
1653441860000|2022-05-25 01:24:20|157061.4|156854.2|157021.2|156891.2|157065.5|156895.7|157021.2|156853|27
1653441870000|2022-05-25 01:24:30|157021.5|156891.5|157051|156845.1|157059.9|156891.8|157011.6|156845.1|29
1653441880000|2022-05-25 01:24:40|157050.7|156845|157052.7|156850.4|157064.3|156888|157008.7|156834.9|32
1653441890000|2022-05-25 01:24:50|157054.6|156846.8|157021.6|156891.6|157071.3|156891.6|157013.4|156832|32
1653441900000|2022-05-25 01:25:00|157021.9|156891.9|157017.3|156887.3|157053.4|156892.7|157015.3|156847.4|28
1653441910000|2022-05-25 01:25:10|157017.8|156887.8|157017.1|156887.1|157048.4|156888|157011.6|156844.4|22
1653441920000|2022-05-25 01:25:20|157018|156888|157052.5|156835.8|157057.5|156888.5|157011.2|156835.8|28
1653441930000|2022-05-25 01:25:30|157011|156881|157016.7|156886.7|157058.2|156889|157008.4|156838.7|27
1653441940000|2022-05-25 01:25:40|157010.7|156880.7|157053.7|156841.8|157057.4|156887.1|157006.7|156839.7|32
1653441950000|2022-05-25 01:25:50|157053.8|156838.2|157005.2|156875.2|157058.3|156882.6|157004|156836.5|34
1653441960000|2022-05-25 01:26:00|157008.6|156878.6|157008.7|156878.7|157047.7|156880.7|157005.2|156843.2|23
1653441970000|2022-05-25 01:26:10|157004.7|156874.7|157022.3|156795.3|157048.5|156879.8|157004.2|156795.3|29
1653441980000|2022-05-25 01:26:20|157033.7|156797.4|157025.9|156804.8|157044.9|156843.4|156973.4|156791.4|37
1653441990000|2022-05-25 01:26:30|157033.3|156798.7|157032.4|156804|157038.9|156805.6|157016.2|156795.8|39
1653442000000|2022-05-25 01:26:40|157032.6|156803.9|157027|156804.4|157034.3|156805|157015.7|156802.4|32
1653442010000|2022-05-25 01:26:50|157029.6|156800.3|157041.1|156799.8|157053|156807.9|157011.9|156781.6|37
1653442020000|2022-05-25 01:27:00|157027.5|156796.3|157043.4|156802.6|157043.4|156858.8|156988.8|156796.3|33
1653442030000|2022-05-25 01:27:10|157059.4|156786.9|157029.7|156802.6|157068.6|156815.5|157029.7|156779.4|39
1653442040000|2022-05-25 01:27:20|157038.6|156806.9|157061.9|156795.5|157079.2|156813|157032.5|156779.7|37
1653442050000|2022-05-25 01:27:30|157060.9|156799.5|157033.3|156801.1|157060.9|156808.9|157022.1|156798.6|35
1653442060000|2022-05-25 01:27:40|157021.4|156800.6|157027.6|156796.6|157037.8|156813.3|157018.9|156793.6|26
1653442070000|2022-05-25 01:27:50|157027.5|156796.7|157033.8|156798.4|157038.6|156804.2|157015.2|156793.2|29
1653442080000|2022-05-25 01:28:00|157033.9|156797.9|157020.7|156815.5|157034.7|156840|156970|156797.9|33
1653442090000|2022-05-25 01:28:10|156971.4|156841.4|157020.4|156793.5|157030.9|156849.9|156963.2|156788.9|32
1653442100000|2022-05-25 01:28:20|157022.7|156792|157035.5|156794|157038.2|156801|157021.4|156790.5|28
1653442110000|2022-05-25 01:28:30|157033.3|156796|157020.4|156805.6|157036.4|156808.6|157015.2|156790.9|29
1653442120000|2022-05-25 01:28:40|157023.1|156801.7|156974.4|156844.4|157025.7|156845.1|156971.2|156799.8|27
1653442130000|2022-05-25 01:28:50|156973.3|156843.3|157032.4|156810.7|157060.2|156850.7|156973.2|156782|35
1653442140000|2022-05-25 01:29:00|157035.9|156808.3|157068.4|156843.4|157084.7|156889.6|157018.2|156805.1|38
1653442150000|2022-05-25 01:29:10|157071.6|156840.9|157058.8|156851.1|157073.6|156888.7|157018.5|156838.1|35
1653442160000|2022-05-25 01:29:20|157058.7|156847.6|157057.8|156847.1|157069.4|156853.7|157054.9|156839.4|35
1653442170000|2022-05-25 01:29:30|157063|156847.2|157068.9|156837.3|157070.4|156847.2|157061.6|156837.3|27
1653442180000|2022-05-25 01:29:40|157061.9|156841|157071.3|156839.9|157096.5|156855.5|157055.3|156813|38
1653442190000|2022-05-25 01:29:50|157075.3|156835.5|157061.6|156841.7|157082.4|156887.5|157015.7|156823.3|34
1653442200000|2022-05-25 01:30:00|157053.9|156850.4|157055.9|156850|157060.2|156888.5|157015.3|156844.7|36
1653442210000|2022-05-25 01:30:10|157056.6|156849.6|157015.5|156885.5|157061.2|156885.9|157014.8|156845.4|30
1653442220000|2022-05-25 01:30:20|157016.3|156886.3|157054.2|156849.9|157061.5|156887.2|157013.2|156841.6|31
1653442230000|2022-05-25 01:30:30|157065.1|156840.3|157060.9|156836.2|157070.6|156887.7|157010.8|156827.4|36
1653442240000|2022-05-25 01:30:40|157051.9|156838|157012.1|156882.1|157065.1|156882.1|157002.9|156835.8|37
1653442250000|2022-05-25 01:30:50|157011.6|156881.6|156998.3|156786.6|157053|156882.6|156957.3|156786.1|30
1653442260000|2022-05-25 01:31:00|156959.8|156829.8|156959|156829|157001.7|156830.9|156958|156790.9|33
1653442270000|2022-05-25 01:31:10|156959.2|156829.2|157001.9|156789.3|157003.4|156831.1|156959.2|156787.7|20
1653442280000|2022-05-25 01:31:20|156998.3|156792.9|157006.5|156787.8|157011.6|156830.4|156960.4|156781.7|15
1653442290000|2022-05-25 01:31:30|157001.9|156790.3|156999.4|156789.9|157016.3|156828.2|156956.8|156780|18
1653442300000|2022-05-25 01:31:40|157001.4|156788.9|157049|156827.6|157080.7|156875.8|156999|156788.9|36
1653442310000|2022-05-25 01:31:50|157042.6|156830.9|157025.2|156796.7|157052.9|156830.9|157014.8|156791.8|39
1653442320000|2022-05-25 01:32:00|157019.1|156802.2|156959.3|156829.3|157019.7|156829.4|156947|156786|38
1653442330000|2022-05-25 01:32:10|156996.8|156792|156959.3|156829.3|156999|156830.9|156957.2|156792|32
1653442340000|2022-05-25 01:32:20|156958|156828|156957.8|156827.8|156959.5|156829.5|156955.2|156825.2|28
1653442350000|2022-05-25 01:32:30|156957.6|156827.6|157001.7|156786.4|157015|156832.3|156956.2|156779.7|31
1653442360000|2022-05-25 01:32:40|157019|156771.4|156959.6|156829.6|157039.8|156829.6|156953.3|156751.8|32
1653442370000|2022-05-25 01:32:50|156961|156831|157012.2|156882.2|157049.9|156885|156961|156788.8|38
1653442380000|2022-05-25 01:33:00|157012.4|156882.4|157012.6|156882.6|157013.5|156883.5|157009.5|156879.5|35
1653442390000|2022-05-25 01:33:10|157013.2|156883.2|157012.2|156882.2|157051.8|156885.1|157012.2|156847.2|31
1653442400000|2022-05-25 01:33:20|157012.7|156882.7|157010.7|156880.7|157014.7|156884.7|157010.7|156880.7|30
1653442410000|2022-05-25 01:33:30|157011.6|156881.6|157024.7|156804.6|157034.2|156883.7|156977.4|156795.6|38
1653442420000|2022-05-25 01:33:40|157023.7|156804.1|157020.8|156804.2|157030.1|156807.1|157015.8|156799.8|36
1653442430000|2022-05-25 01:33:50|157023.4|156802.1|156956.7|156826.7|157023.7|156830.1|156947.9|156801.3|34
1653442440000|2022-05-25 01:34:00|156954.7|156824.7|156955.8|156825.8|157003.6|156826.4|156935.9|156770|38
1653442450000|2022-05-25 01:34:10|156955.4|156825.4|156955.4|156825.4|156994.9|156828.6|156952.5|156787.1|34
1653442460000|2022-05-25 01:34:20|156956.2|156826.2|156951.5|156821.5|156956.5|156826.5|156951.2|156821.2|28
1653442470000|2022-05-25 01:34:30|156951.8|156821.8|156951.3|156821.3|156996.1|156825.8|156950.3|156783.3|32
1653442480000|2022-05-25 01:34:40|156953.2|156823.2|156952.4|156822.4|156955.1|156825.1|156949.3|156819.3|31
1653442490000|2022-05-25 01:34:50|156951.4|156821.4|156951|156821|156953.4|156823.4|156948.5|156818.5|29
1653442500000|2022-05-25 01:35:00|156950.7|156820.7|156951.3|156821.3|156953.2|156823.2|156946.5|156816.5|36
1653442510000|2022-05-25 01:35:10|156950.9|156820.9|156952.7|156822.7|156955.3|156825.3|156949.7|156819.7|30
1653442520000|2022-05-25 01:35:20|156953.3|156823.3|156951.9|156821.9|156954|156824|156950.4|156820.4|28
1653442530000|2022-05-25 01:35:30|156951.5|156821.5|156948.8|156818.8|157007|156822.8|156948.8|156772.6|29
1653442540000|2022-05-25 01:35:40|156951.9|156821.9|156945.8|156815.8|157019.7|156823.5|156945.8|156765.1|25
1653442550000|2022-05-25 01:35:50|156950.1|156820.1|156955.6|156825.6|156998.5|156826.7|156946.6|156771|30
1653442560000|2022-05-25 01:36:00|156955.7|156825.7|156951.5|156821.5|156955.7|156825.7|156950.7|156820.7|23
1653442570000|2022-05-25 01:36:10|156952.5|156822.5|156953.4|156823.4|156954.9|156824.9|156952.5|156822.5|25
1653442580000|2022-05-25 01:36:20|156953.5|156823.5|156953.5|156823.5|157000.5|156826.7|156948.8|156779.6|30
1653442590000|2022-05-25 01:36:30|156999.9|156776.1|156939.7|156809.7|157003.3|156824|156938.9|156774.4|29
1653442600000|2022-05-25 01:36:40|156939.1|156809.1|156943.9|156813.9|156946.1|156816.1|156933.5|156803.5|37
1653442610000|2022-05-25 01:36:50|156942.3|156812.3|156954.1|156824.1|156954.3|156824.3|156940.7|156810.7|30
1653442620000|2022-05-25 01:37:00|156953.9|156823.9|156960.2|156830.2|156961.5|156831.5|156952.3|156822.3|25
1653442630000|2022-05-25 01:37:10|156957.8|156827.8|156958.9|156828.9|156961.3|156831.3|156957.6|156827.6|21
1653442640000|2022-05-25 01:37:20|156956.7|156826.7|156955.2|156825.2|156957.7|156827.7|156955.2|156825.2|23
1653442650000|2022-05-25 01:37:30|156955|156825|156952.4|156822.4|156955|156825|156952.1|156822.1|18
1653442660000|2022-05-25 01:37:40|156953|156823|156945.1|156815.1|156955|156825|156945.1|156815.1|24
1653442670000|2022-05-25 01:37:50|156946.2|156816.2|156952.2|156822.2|156953.1|156823.1|156946.2|156816.2|34
1653442680000|2022-05-25 01:38:00|156952|156822|156955.1|156825.1|156955.8|156825.8|156951.3|156821.3|24
1653442690000|2022-05-25 01:38:10|156954|156824|156952.9|156822.9|156954.1|156824.1|156951.9|156821.9|19
1653442700000|2022-05-25 01:38:20|156954.7|156824.7|156953.9|156823.9|156956.7|156826.7|156953.9|156823.9|24
1653442710000|2022-05-25 01:38:30|156953.7|156823.7|156953.3|156823.3|156993.9|156823.9|156946.2|156778|19
1653442720000|2022-05-25 01:38:40|156954.4|156824.4|156954.3|156824.3|156955.2|156825.2|156950.4|156820.4|19
1653442730000|2022-05-25 01:38:50|156953.8|156823.8|156953.6|156823.6|156961.1|156831.1|156953.6|156823.6|26
1653442740000|2022-05-25 01:39:00|156953.4|156823.4|156955.1|156825.1|156955.1|156825.1|156951.4|156821.4|27
1653442750000|2022-05-25 01:39:10|156954.8|156824.8|156958.6|156828.6|156958.6|156828.6|156954.3|156824.3|22
1653442760000|2022-05-25 01:39:20|156958.3|156828.3|156955.8|156825.8|156961.2|156831.2|156955.8|156825.8|21
1653442770000|2022-05-25 01:39:30|156956.1|156826.1|156954.9|156824.9|156956.1|156826.1|156951.4|156821.4|16
1653442780000|2022-05-25 01:39:40|156953.9|156823.9|156958.4|156828.4|156961.4|156831.4|156952.9|156822.9|18
1653442790000|2022-05-25 01:39:50|156956.8|156826.8|156955.2|156825.2|156958.4|156828.4|156954.6|156824.6|28
1653442800000|2022-05-25 01:40:00|156955.3|156825.3|156956.1|156826.1|156993.5|156827.5|156954.2|156787.3|23
1653442810000|2022-05-25 01:40:10|156956.8|156826.8|156962|156832|156962|156832|156955|156825|21
1653442820000|2022-05-25 01:40:20|156961.6|156831.6|156962.8|156832.8|156966|156836|156960.1|156830.1|26
1653442830000|2022-05-25 01:40:30|156961.7|156831.7|156961|156831|156963.8|156833.8|156958.1|156828.1|27
1653442840000|2022-05-25 01:40:40|156996.3|156787.4|156961|156831|156996.3|156834.3|156956.8|156787.4|27
1653442850000|2022-05-25 01:40:50|156962|156832|156959|156829|156962.7|156832.7|156959|156829|24
1653442860000|2022-05-25 01:41:00|156959.2|156829.2|156960.6|156830.6|156960.6|156830.6|156957.1|156827.1|28
1653442870000|2022-05-25 01:41:10|156960.1|156830.1|156957.7|156827.7|156962.2|156832.2|156957.3|156827.3|24
1653442880000|2022-05-25 01:41:20|156957.4|156827.4|156960.4|156830.4|157008|156833.4|156955|156784.6|26
1653442890000|2022-05-25 01:41:30|156961.1|156831.1|156960.5|156830.5|156962.3|156832.3|156959.6|156829.6|19
1653442900000|2022-05-25 01:41:40|156960.3|156830.3|156958.6|156828.6|156960.3|156830.3|156956.4|156826.4|13
1653442910000|2022-05-25 01:41:50|156958.2|156828.2|156958.9|156828.9|156959.5|156829.5|156956.5|156826.5|16
1653442920000|2022-05-25 01:42:00|156958.6|156828.6|156961.6|156831.6|156961.6|156831.6|156957.2|156827.2|21
1653442930000|2022-05-25 01:42:10|156961.2|156831.2|156963.3|156833.3|156963.3|156833.3|156957.3|156827.3|24
1653442940000|2022-05-25 01:42:20|156963|156833|156964.3|156834.3|157002.7|156834.9|156960|156787|11
1653442950000|2022-05-25 01:42:30|156964.9|156834.9|156962.1|156832.1|156998.4|156834.9|156961.5|156796.2|13
1653442960000|2022-05-25 01:42:40|156962.2|156832.2|156963.1|156833.1|156999.5|156833.9|156962|156797.8|16
1653442970000|2022-05-25 01:42:50|156962.4|156832.4|156961.2|156831.2|156963.9|156833.9|156961.2|156831.2|23
1653442980000|2022-05-25 01:43:00|156961.1|156831.1|156961.1|156831.1|156963.2|156833.2|156960.2|156830.2|22
1653442990000|2022-05-25 01:43:10|156961.4|156831.4|156961.7|156831.7|156997.9|156833.3|156961.1|156796.6|24
1653443000000|2022-05-25 01:43:20|156962|156832|156961.7|156831.7|156962.3|156832.3|156961|156831|12
1653443010000|2022-05-25 01:43:30|156961.6|156831.6|156960.9|156830.9|156962.6|156832.6|156958.1|156828.1|18
1653443020000|2022-05-25 01:43:40|156960.5|156830.5|156966.2|156836.2|156967.2|156837.2|156959|156829|18
1653443030000|2022-05-25 01:43:50|156964.9|156834.9|156960.2|156830.2|156965.6|156835.6|156960.2|156830.2|18
1653443040000|2022-05-25 01:44:00|156959.7|156829.7|156959.5|156829.5|156962.2|156832.2|156959.5|156829.5|15
1653443050000|2022-05-25 01:44:10|156960.2|156830.2|156961.3|156831.3|156999.1|156833.9|156960|156794.4|30
1653443060000|2022-05-25 01:44:20|156958.9|156828.9|156957.7|156827.7|156960.7|156830.7|156957.6|156827.6|25
1653443070000|2022-05-25 01:44:30|156957.6|156827.6|156959.3|156829.3|156960.7|156830.7|156955.7|156825.7|22
1653443080000|2022-05-25 01:44:40|156958.6|156828.6|156959.5|156829.5|156960.8|156830.8|156958.4|156828.4|23
1653443090000|2022-05-25 01:44:50|156959.9|156829.9|156961.2|156831.2|156961.2|156831.2|156958.1|156828.1|18
1653443100000|2022-05-25 01:45:00|156960.6|156830.6|156962.3|156832.3|156995.6|156833.4|156959.7|156787.1|21
1653443110000|2022-05-25 01:45:10|156961.1|156831.1|156958|156828|156961.4|156831.4|156957.3|156827.3|22
1653443120000|2022-05-25 01:45:20|156957.7|156827.7|156960.8|156830.8|156962|156832|156957.6|156827.6|20
1653443130000|2022-05-25 01:45:30|156961|156831|156959.8|156829.8|156961|156831|156959.3|156829.3|11
1653443140000|2022-05-25 01:45:40|156959.7|156829.7|156958.5|156828.5|156963.8|156833.8|156958.5|156828.5|21
1653443150000|2022-05-25 01:45:50|156957.9|156827.9|156961.4|156831.4|157001.5|156831.5|156957.2|156789.8|24
1653443160000|2022-05-25 01:46:00|156959.9|156829.9|156952|156822|156959.9|156829.9|156952|156822|22
1653443170000|2022-05-25 01:46:10|156953|156823|156954.8|156824.8|156955.5|156825.5|156951.9|156821.9|27
1653443180000|2022-05-25 01:46:20|156954.1|156824.1|156890.8|156760.8|156954.1|156824.1|156890.8|156760.8|34
1653443190000|2022-05-25 01:46:30|156891.5|156761.5|156892|156762|156895.2|156765.2|156891.5|156761.5|26
1653443200000|2022-05-25 01:46:40|156891.6|156761.6|156890.8|156760.8|156894.2|156764.2|156890.8|156760.8|25
1653443210000|2022-05-25 01:46:50|156890.7|156760.7|156863.8|156733.8|156890.7|156760.7|156857.2|156727.2|26
1653443220000|2022-05-25 01:47:00|156864.5|156734.5|156868|156738|156906.9|156739.2|156860.2|156701.3|25
1653443230000|2022-05-25 01:47:10|156906.3|156701.1|156865.6|156735.6|156906.3|156739|156863.3|156700.2|21
1653443240000|2022-05-25 01:47:20|156865.5|156735.5|156900.7|156694.6|156902.2|156735.5|156862.7|156694.6|22
1653443250000|2022-05-25 01:47:30|156909|156689.5|156865|156735|156909|156735.3|156863.5|156689.5|20
1653443260000|2022-05-25 01:47:40|156864.4|156734.4|156866|156736|156902.9|156738.3|156864.1|156699.9|20
1653443270000|2022-05-25 01:47:50|156866.4|156736.4|156864.6|156734.6|156866.4|156736.4|156861|156731|22
1653443280000|2022-05-25 01:48:00|156865.3|156735.3|156865.2|156735.2|156868.2|156738.2|156865.2|156735.2|17
1653443290000|2022-05-25 01:48:10|156865.1|156735.1|156865.2|156735.2|156907.4|156736.1|156865|156695.4|16
1653443300000|2022-05-25 01:48:20|156864.4|156734.4|156865|156735|156908.3|156739.8|156857|156693.4|23
1653443310000|2022-05-25 01:48:30|156865.8|156735.8|156866.6|156736.6|156866.6|156736.6|156862.2|156732.2|18
1653443320000|2022-05-25 01:48:40|156866.1|156736.1|156858.6|156728.6|156898.5|156736.9|156858|156690.5|18
1653443330000|2022-05-25 01:48:50|156857.3|156727.3|156858.4|156728.4|156897.1|156731.3|156857.2|156694.9|26
1653443340000|2022-05-25 01:49:00|156858.2|156728.2|156867.8|156737.8|156870.3|156740.3|156858.2|156728.2|31
1653443350000|2022-05-25 01:49:10|156867.6|156737.6|156859.8|156729.8|156867.6|156737.6|156859.8|156729.8|18
1653443360000|2022-05-25 01:49:20|156860.3|156730.3|156861.1|156731.1|156862|156732|156859.4|156729.4|20
1653443370000|2022-05-25 01:49:30|156861.2|156731.2|156861|156731|156912.6|156737.5|156860.7|156687.7|24
1653443380000|2022-05-25 01:49:40|156860.7|156730.7|156861.3|156731.3|156896.3|156731.8|156858.9|156694.2|23
1653443390000|2022-05-25 01:49:50|156861.4|156731.4|156859.8|156729.8|156868.5|156738.5|156859.8|156729.8|26
1653443400000|2022-05-25 01:50:00|156859.9|156729.9|156860.7|156730.7|156861.1|156731.1|156859.5|156729.5|15
1653443410000|2022-05-25 01:50:10|156861.6|156731.6|156861.1|156731.1|156906.5|156731.8|156861.1|156687.6|11
1653443420000|2022-05-25 01:50:20|156862.7|156732.7|156870.7|156740.7|156914.7|156742.1|156862.7|156691.7|32
1653443430000|2022-05-25 01:50:30|156871|156741|156905.4|156701.5|156911.1|156741.3|156867.4|156696.5|26
1653443440000|2022-05-25 01:50:40|156868.4|156738.4|156867.3|156737.3|156903.2|156738.9|156867.3|156702.4|21
1653443450000|2022-05-25 01:50:50|156866.4|156736.4|156867.3|156737.3|156868.8|156738.8|156861.7|156731.7|21
1653443460000|2022-05-25 01:51:00|156866.9|156736.9|156867|156737|156903.4|156737.7|156865.7|156701.5|22
1653443470000|2022-05-25 01:51:10|156866.7|156736.7|156868.9|156738.9|156909.7|156740.2|156866.7|156699.7|28
1653443480000|2022-05-25 01:51:20|156868.8|156738.8|156866|156736|156920.3|156738.8|156865.5|156687|16
1653443490000|2022-05-25 01:51:30|156905.6|156698.1|156870.4|156740.4|156911.5|156742.8|156863.9|156688.3|23
1653443500000|2022-05-25 01:51:40|156870.5|156740.5|156868.7|156738.7|156907.9|156741|156868.4|156701.4|19
1653443510000|2022-05-25 01:51:50|156869.1|156739.1|156866.6|156736.6|156869.3|156739.3|156866.3|156736.3|20
1653443520000|2022-05-25 01:52:00|156866.7|156736.7|156866.3|156736.3|156867.5|156737.5|156864.3|156734.3|20
1653443530000|2022-05-25 01:52:10|156866.2|156736.2|156868.3|156738.3|156905.5|156739.9|156866.2|156703.4|18
1653443540000|2022-05-25 01:52:20|156869.9|156739.9|156868.3|156738.3|156906.7|156739.9|156867.4|156702.7|21
1653443550000|2022-05-25 01:52:30|156868.1|156738.1|156868.8|156738.8|156914.3|156738.9|156867.7|156693.2|24
1653443560000|2022-05-25 01:52:40|156868.9|156738.9|156871.3|156741.3|156906.5|156741.3|156867.7|156701|21
1653443570000|2022-05-25 01:52:50|156868.6|156738.6|156868.2|156738.2|156916|156739.2|156867.5|156694.2|21
1653443580000|2022-05-25 01:53:00|156867.6|156737.6|156895|156765|156934.3|156765|156866.6|156720.9|22
1653443590000|2022-05-25 01:53:10|156929.6|156728.5|156931|156723.2|156954.5|156728.5|156929.3|156703.4|12
1653443600000|2022-05-25 01:53:20|156931.3|156724.6|156933.6|156723.4|156960.8|156725.3|156928.7|156693.2|18
1653443610000|2022-05-25 01:53:30|156943.8|156713.4|156936.1|156721.4|156943.8|156762.6|156892.3|156711.9|15
1653443620000|2022-05-25 01:53:40|156939.6|156716.8|156870.8|156740.8|156941.8|156762.8|156869.1|156704.7|27
1653443630000|2022-05-25 01:53:50|156870.3|156740.3|156870.3|156740.3|156904.3|156740.9|156868.1|156698.9|26
1653443640000|2022-05-25 01:54:00|156870.1|156740.1|156910.9|156701.9|156915|156741.6|156870|156696.9|24
1653443650000|2022-05-25 01:54:10|156915.2|156697.3|156909.7|156703.3|156917.2|156706.9|156907.1|156695.5|28
1653443660000|2022-05-25 01:54:20|156909.4|156703.6|156896.2|156766.2|156935.5|156766.2|156871.3|156677.1|27
1653443670000|2022-05-25 01:54:30|156937.7|156723.6|156942.8|156715|156950|156763.7|156893.7|156708.1|35
1653443680000|2022-05-25 01:54:40|156947.5|156710.7|156894.5|156764.5|156948.6|156765.6|156893.7|156708.9|20
1653443690000|2022-05-25 01:54:50|156897.1|156767.1|156896.5|156766.5|156935.9|156768|156894.3|156715|22
1653443700000|2022-05-25 01:55:00|156896.3|156766.3|156898.8|156768.8|156910.7|156768.8|156896.3|156751|22
1653443710000|2022-05-25 01:55:10|156897.4|156767.4|156896.5|156766.5|156897.9|156767.9|156896.5|156766.5|11
1653443720000|2022-05-25 01:55:20|156896.7|156766.7|156896.5|156766.5|156898.3|156768.3|156896.5|156766.5|8
1653443730000|2022-05-25 01:55:30|156906.5|156755.9|156898.1|156768.1|156906.5|156768.1|156896.5|156755.8|5
1653443740000|2022-05-25 01:55:40|156896.5|156766.5|156896.5|156766.5|156902.2|156772.2|156896.5|156766.5|15
1653443750000|2022-05-25 01:55:50|156899|156769|156896.5|156766.5|156925.9|156795.9|156896.5|156766.5|13
1653443760000|2022-05-25 01:56:00|156896.6|156766.6|156896.8|156766.8|156898.5|156768.5|156889.5|156759.5|30
1653443770000|2022-05-25 01:56:10|156896.9|156766.9|156897.8|156767.8|156898.5|156768.5|156895.8|156765.8|16
1653443780000|2022-05-25 01:56:20|156898.9|156768.9|156898|156768|156898.9|156768.9|156897.4|156767.4|15
1653443790000|2022-05-25 01:56:30|156898.4|156768.4|156898.5|156768.5|156939.1|156775.2|156896.3|156716.2|15
1653443800000|2022-05-25 01:56:40|156898.4|156768.4|156897|156767|156899|156769|156896.5|156766.5|24
1653443810000|2022-05-25 01:56:50|156896.9|156766.9|156897.6|156767.6|156911.3|156768.6|156896|156752.7|20
1653443820000|2022-05-25 01:57:00|156896.8|156766.8|156898|156768|156898.5|156768.5|156896.4|156766.4|18
1653443830000|2022-05-25 01:57:10|156898.1|156768.1|156898.5|156768.5|156922.6|156768.8|156897.7|156737.6|18
1653443840000|2022-05-25 01:57:20|156898.9|156768.9|156898.5|156768.5|156898.9|156768.9|156898.5|156768.5|3
1653443850000|2022-05-25 01:57:30|156900|156770|156924.8|156739.5|156977|156770|156898.5|156719.2|14
1653443860000|2022-05-25 01:57:40|156943|156719|156902.5|156772.5|156943|156793.5|156898.5|156719|4
1653443870000|2022-05-25 01:57:50|156898.6|156768.6|156898.5|156768.5|156943.1|156768.6|156898.5|156718.6|3
1653443880000|2022-05-25 01:58:00|156943.1|156718.6|156898.5|156768.5|156943.1|156776|156898.5|156718.6|8
1653443890000|2022-05-25 01:58:10|156899|156769|156898.5|156768.5|156948.8|156775|156898.5|156725.4|8
1653443900000|2022-05-25 01:58:20|156946.2|156724.9|156898.2|156768.2|156967|156773.8|156898.2|156724.9|10
1653443910000|2022-05-25 01:58:30|156898.5|156768.5|156903.8|156773.8|156979|156774.7|156898.2|156725|16
1653443920000|2022-05-25 01:58:40|156909.9|156779.9|156902.1|156772.1|156909.9|156779.9|156897.1|156767.1|13
1653443930000|2022-05-25 01:58:50|156897.1|156767.1|156902|156772|156902.7|156772.7|156897.1|156767.1|6
1653443940000|2022-05-25 01:59:00|156898.5|156768.5|156940.3|156722.5|156940.3|156771.6|156898.5|156722.5|13
1653443950000|2022-05-25 01:59:10|156960.5|156724.7|156941|156722.9|156960.5|156770.2|156898.5|156722.5|8
1653443960000|2022-05-25 01:59:20|156940.6|156722.2|156902|156772|156940.6|156773.2|156898.4|156722.2|7
1653443970000|2022-05-25 01:59:30|156902.5|156772.5|156978|156725|156978|156772.7|156900.4|156722|18
1653443980000|2022-05-25 01:59:40|156941.3|156721.5|156901.9|156771.9|156941.3|156776|156899.5|156720|19
1653443990000|2022-05-25 01:59:50|156901.4|156771.4|156899.7|156769.7|157015.8|156819.9|156891|156690.7|35
1653444000000|2022-05-25 02:00:00|156896.9|156766.9|156842.2|156712.2|156897|156767|156842.2|156712.2|39
1653444010000|2022-05-25 02:00:10|156844.5|156714.5|156734.6|156604.6|156860.1|156716.8|156734.6|156604.6|40
1653444020000|2022-05-25 02:00:20|156721.8|156569|156679.9|156549.9|156721.8|156580.8|156663.6|156533.6|40
1653444030000|2022-05-25 02:00:30|156682.7|156552.7|156676.1|156546.1|156683|156553|156665.1|156524.5|38
1653444040000|2022-05-25 02:00:40|156674.2|156544.2|156725.2|156595.2|156725.2|156595.2|156669.3|156539.3|37
1653444050000|2022-05-25 02:00:50|156722.2|156592.2|156711.4|156581.4|156738.7|156608.7|156706.9|156576.9|37
1653444060000|2022-05-25 02:01:00|156719.8|156589.8|156726.1|156596.1|156746.8|156616.8|156708.4|156578.4|37
1653444070000|2022-05-25 02:01:10|156733|156603|156724.3|156571.7|156822.7|156603|156704.8|156483.4|36
1653444080000|2022-05-25 02:01:20|156716.4|156586.4|156829.5|156487.5|156829.5|156601.8|156711.3|156487.5|32
1653444090000|2022-05-25 02:01:30|156716.5|156586.5|156717|156587|156827.6|156612|156710.9|156485.6|34
1653444100000|2022-05-25 02:01:40|156733.8|156567.7|156727.1|156597.1|156743|156612.4|156721.5|156567.7|38
1653444110000|2022-05-25 02:01:50|156727.8|156597.8|156721.7|156591.7|156735.2|156605.2|156719.1|156589.1|37
1653444120000|2022-05-25 02:02:00|156725.4|156595.4|156708.5|156578.5|156830.2|156595.9|156691.2|156488.2|35
1653444130000|2022-05-25 02:02:10|156706.4|156576.4|156685.8|156555.8|156725.7|156583.4|156685.8|156555.8|34
1653444140000|2022-05-25 02:02:20|156695.5|156565.5|156686.9|156556.9|156805.7|156574.9|156686.9|156463.7|32
1653444150000|2022-05-25 02:02:30|156687.3|156557.3|156694.9|156564.9|156776.3|156569.1|156687.3|156521.5|34
1653444160000|2022-05-25 02:02:40|156695.2|156565.2|156703.6|156573.6|156710.1|156573.6|156690.4|156550.8|32
1653444170000|2022-05-25 02:02:50|156692|156562|156699.5|156569.5|156742.1|156569.8|156691|156516.1|28
1653444180000|2022-05-25 02:03:00|156699.7|156569.7|156710.9|156580.9|156802.6|156598.6|156697.5|156461.2|36
1653444190000|2022-05-25 02:03:10|156709.5|156579.5|156699.4|156569.4|156721.3|156586.2|156697|156560.8|34
1653444200000|2022-05-25 02:03:20|156700.3|156570.3|156706.7|156576.7|156707.2|156577.2|156680.7|156550.7|32
1653444210000|2022-05-25 02:03:30|156708.6|156578.6|156700.1|156570.1|156714.3|156584.3|156681.6|156551.6|35
1653444220000|2022-05-25 02:03:40|156706.7|156576.7|156710|156580|156729|156582.8|156689.3|156558.8|32
1653444230000|2022-05-25 02:03:50|156709|156579|156706.9|156576.9|156813.4|156580|156692.2|156476.7|33
1653444240000|2022-05-25 02:04:00|156707.3|156577.3|156649.6|156519.6|156804.8|156577.7|156649.6|156470.9|29
1653444250000|2022-05-25 02:04:10|156646.6|156516.6|156668|156511.6|156668|156530|156637.8|156507.8|38
1653444260000|2022-05-25 02:04:20|156684.3|156495.1|156651.5|156521.5|156697.4|156529.5|156650.3|156478.9|31
1653444270000|2022-05-25 02:04:30|156648.8|156518.8|156654.4|156524.4|156714.5|156526.1|156635.9|156476.4|37
1653444280000|2022-05-25 02:04:40|156653.7|156523.7|156607.6|156477.6|156716|156525.2|156607.6|156477.6|37
1653444290000|2022-05-25 02:04:50|156618.7|156488.7|156606.3|156476.3|156644.6|156488.7|156589.2|156433.8|39
1653444300000|2022-05-25 02:05:00|156587.4|156457.4|156576.8|156446.8|156682.4|156480.7|156576.8|156370.6|37
1653444310000|2022-05-25 02:05:10|156571.5|156441.5|156592.7|156462.7|156597.7|156467.7|156571.5|156431.6|31
1653444320000|2022-05-25 02:05:20|156593.3|156463.3|156583.5|156426.6|156698|156468.1|156569.4|156386.6|36
1653444330000|2022-05-25 02:05:30|156581.5|156451.5|156591|156461|156682.2|156466.2|156580|156371.5|29
1653444340000|2022-05-25 02:05:40|156591.3|156461.3|156592|156462|156670.8|156470.6|156590.3|156380.6|25
1653444350000|2022-05-25 02:05:50|156591.5|156461.5|156584.6|156454.6|156678.7|156461.5|156583.9|156365.3|26
1653444360000|2022-05-25 02:06:00|156588.4|156426.4|156557.3|156427.3|156591.4|156439.7|156542.5|156400.6|36
1653444370000|2022-05-25 02:06:10|156559.5|156429.5|156552.7|156422.7|156611.3|156432.5|156551.3|156380.8|33
1653444380000|2022-05-25 02:06:20|156551.9|156421.9|156591.4|156461.4|156596.7|156463|156551.4|156407|34
1653444390000|2022-05-25 02:06:30|156591.2|156461.2|156587.1|156457.1|156647.4|156463.2|156572|156392.9|34
1653444400000|2022-05-25 02:06:40|156586.5|156456.5|156574.6|156444.6|156669|156464.7|156567.1|156424|40
1653444410000|2022-05-25 02:06:50|156575.1|156445.1|156589.8|156459.8|156592.6|156462.6|156573.4|156443.4|34
1653444420000|2022-05-25 02:07:00|156589.2|156459.2|156612.2|156461.5|156636.2|156472|156589.2|156405.4|31
1653444430000|2022-05-25 02:07:10|156592.4|156462.4|156589.9|156459.9|156641.9|156468.4|156588.4|156403.9|32
1653444440000|2022-05-25 02:07:20|156592.3|156462.3|156590.5|156460.5|156606.2|156476.2|156588.3|156458.3|29
1653444450000|2022-05-25 02:07:30|156588.2|156458.2|156593.2|156463.2|156650|156487.2|156587.8|156393|30
1653444460000|2022-05-25 02:07:40|156597.6|156467.6|156592.4|156462.4|156611.5|156467.6|156588.5|156447.6|28
1653444470000|2022-05-25 02:07:50|156593.1|156463.1|156600.2|156436.2|156618.7|156488.7|156588.9|156436.2|23
1653444480000|2022-05-25 02:08:00|156616.3|156486.3|156593|156463|156635.8|156486.3|156586.6|156409.3|14
1653444490000|2022-05-25 02:08:10|156592.9|156462.9|156589.2|156459.2|156652|156463.8|156584.8|156384|28
1653444500000|2022-05-25 02:08:20|156651|156382|156591.5|156461.5|156651|156463|156587.9|156382|25
1653444510000|2022-05-25 02:08:30|156591.6|156461.6|156596.2|156466.2|156624.7|156479.9|156590.4|156442.5|23
1653444520000|2022-05-25 02:08:40|156606.7|156449.7|156644.1|156425.4|156665|156477.5|156592.1|156395|29
1653444530000|2022-05-25 02:08:50|156648.9|156418.5|156640.8|156420.5|156653.7|156423.3|156639.3|156409.5|22
1653444540000|2022-05-25 02:09:00|156648.1|156414.6|156642.1|156427.6|156648.1|156468.4|156598.4|156414.4|18
1653444550000|2022-05-25 02:09:10|156647.5|156421.2|156653.6|156417.5|156664.1|156421.2|156646.9|156400.8|14
1653444560000|2022-05-25 02:09:20|156653.4|156417.3|156643.6|156428.1|156659.5|156462.7|156592.7|156407.1|29
1653444570000|2022-05-25 02:09:30|156650.4|156417.2|156636.9|156431|156665.9|156461.3|156591.3|156399.2|30
1653444580000|2022-05-25 02:09:40|156599.3|156469.3|156640.8|156422.5|156649.8|156469.3|156596.8|156416.8|13
1653444590000|2022-05-25 02:09:50|156637.6|156427|156643.2|156427|156646.9|156471.8|156601.8|156425.6|22
1653444600000|2022-05-25 02:10:00|156643.5|156426.9|156655|156415|156658|156436|156639.2|156407.5|24
1653444610000|2022-05-25 02:10:10|156654.7|156413.7|156669.1|156391.6|156702.3|156431.6|156634.1|156360.3|17
1653444620000|2022-05-25 02:10:20|156654.8|156403.8|156646.4|156401|156658.6|156427.2|156639.9|156396.1|18
1653444630000|2022-05-25 02:10:30|156641.5|156406.2|156636|156426.4|156643.5|156466.4|156589.9|156406.2|22
1653444640000|2022-05-25 02:10:40|156633.6|156425.8|156631.8|156429.8|156637.2|156467.6|156591.7|156418.9|27
1653444650000|2022-05-25 02:10:50|156633.6|156425.3|156590.8|156460.8|156633.8|156466.6|156590.8|156423.7|19
1653444660000|2022-05-25 02:11:00|156623.3|156420.3|156635.8|156431.7|156650.4|156433.4|156584.7|156367.6|39
1653444670000|2022-05-25 02:11:10|156638.6|156432.3|156646.4|156417.8|156652.7|156469.4|156598.5|156413|34
1653444680000|2022-05-25 02:11:20|156637|156421.9|156657.1|156442.2|156662.1|156444.3|156633.8|156412.5|29
1653444690000|2022-05-25 02:11:30|156656|156442.7|156666.6|156431.9|156667.3|156442.8|156655.7|156430.2|29
1653444700000|2022-05-25 02:11:40|156666.7|156433.2|156658.9|156438.4|156666.7|156445.6|156650.3|156431.1|27
1653444710000|2022-05-25 02:11:50|156665.5|156432.7|156619.8|156489.8|156694.2|156491.6|156612.5|156425.3|30
1653444720000|2022-05-25 02:12:00|156620.6|156490.6|156658.1|156446.2|156669.9|156492|156616.7|156437.7|28
1653444730000|2022-05-25 02:12:10|156616.7|156486.7|156650|156449.4|156668.3|156486.7|156615.9|156432.3|27
1653444740000|2022-05-25 02:12:20|156614.8|156484.8|156659.9|156448.6|156669.8|156487.1|156613.6|156442.2|25
1653444750000|2022-05-25 02:12:30|156657.5|156448|156619.9|156489.9|156670.8|156490.7|156619.9|156444|29
1653444760000|2022-05-25 02:12:40|156620|156490|156652.5|156435.1|156708|156490|156610|156366|24
1653444770000|2022-05-25 02:12:50|156648|156438.9|156613.4|156483.4|156673.7|156484.7|156611.4|156428.7|29
1653444780000|2022-05-25 02:13:00|156657|156432.3|156613|156483|156670.2|156486|156611.9|156428.9|31
1653444790000|2022-05-25 02:13:10|156618|156488|156666.5|156442.1|156668.6|156488|156612.2|156441.5|25
1653444800000|2022-05-25 02:13:20|156666.6|156444.1|156613.4|156483.4|156666.6|156483.9|156613.3|156442.3|23
1653444810000|2022-05-25 02:13:30|156656.8|156437.5|156654.8|156451.5|156701|156497.4|156611.1|156404.2|25
1653444820000|2022-05-25 02:13:40|156653.9|156452.8|156674.9|156434.1|156686.7|156488.1|156615.4|156420|30
1653444830000|2022-05-25 02:13:50|156674.3|156435.6|156652.5|156522.5|156706.4|156526|156652.5|156435.6|28
1653444840000|2022-05-25 02:14:00|156652.9|156522.9|156654.7|156524.7|156704|156524.7|156652.5|156473.5|22
1653444850000|2022-05-25 02:14:10|156654.8|156524.8|156704.1|156473.6|156704.3|156524.8|156654.3|156473.6|14
1653444860000|2022-05-25 02:14:20|156697.5|156479.9|156694.9|156483.8|156716.8|156525.7|156653.9|156463.7|19
1653444870000|2022-05-25 02:14:30|156711.1|156468.3|156752.3|156531|156759.9|156577.7|156692.1|156453.8|22
1653444880000|2022-05-25 02:14:40|156745.9|156539.4|156749.5|156544.1|156762.1|156580.1|156708.4|156529.1|33
1653444890000|2022-05-25 02:14:50|156757.3|156536|156750.4|156548.1|156758.9|156586.3|156710.7|156534.8|33
1653444900000|2022-05-25 02:15:00|156744.9|156537|156751.3|156549.2|156768.6|156587.2|156717.2|156522.8|26
1653444910000|2022-05-25 02:15:10|156715.5|156585.5|156772.2|156530.2|156774.5|156592.1|156711.5|156530|16
1653444920000|2022-05-25 02:15:20|156765.6|156541.9|156717.9|156587.9|156765.6|156589.3|156717.2|156539.8|15
1653444930000|2022-05-25 02:15:30|156718.3|156588.3|156760.3|156553.9|156762.3|156595|156717.7|156546.7|15
1653444940000|2022-05-25 02:15:40|156762.8|156548.6|156763.7|156542.1|156770.2|156593.4|156723.4|156538.7|13
1653444950000|2022-05-25 02:15:50|156759.8|156546.7|156714.1|156584.1|156759.8|156585.4|156714|156544.3|13
1653444960000|2022-05-25 02:16:00|156752.6|156546.7|156790.5|156508.8|156793|156546.7|156752.6|156506.4|9
1653444970000|2022-05-25 02:16:10|156787.9|156511|156715.3|156585.3|156787.9|156585.4|156714.5|156511|15
1653444980000|2022-05-25 02:16:20|156715.2|156585.2|156714.8|156584.8|156753.7|156586.4|156714.8|156547.9|17
1653444990000|2022-05-25 02:16:30|156796.7|156503|156780.8|156516|156801.4|156516.6|156780.8|156498.8|6
1653445000000|2022-05-25 02:16:40|156793.6|156504.8|156787.9|156511.7|156793.6|156587.6|156714.9|156504.8|17
1653445010000|2022-05-25 02:16:50|156790.6|156509.3|156784.4|156654.4|156835.1|156676.5|156714.8|156509.3|30
1653445020000|2022-05-25 02:17:00|156780|156650|156785.8|156655.8|156790.2|156660.2|156776.5|156646.5|32
1653445030000|2022-05-25 02:17:10|156785.5|156655.5|156859.5|156729.5|156888.1|156735.3|156782|156633.8|34
1653445040000|2022-05-25 02:17:20|156854.8|156724.8|156835.2|156705.2|156879|156724.8|156832.8|156678.5|32
1653445050000|2022-05-25 02:17:30|156835|156705|156839.2|156709.2|156873.4|156715|156834|156671.9|26
1653445060000|2022-05-25 02:17:40|156838.9|156708.9|156788|156658|156863.3|156712.6|156786.2|156612.6|33
1653445070000|2022-05-25 02:17:50|156777.8|156647.8|156788.9|156658.9|156830.1|156670.5|156776.1|156610.1|38
1653445080000|2022-05-25 02:18:00|156788.4|156658.4|156847.6|156644.9|156851.7|156672.4|156785.7|156619.6|30
1653445090000|2022-05-25 02:18:10|156811.3|156681.3|156877.2|156676.9|156883.7|156719.4|156811.3|156641|37
1653445100000|2022-05-25 02:18:20|156879.6|156677.4|156846.1|156716.1|156879.6|156717.8|156839.9|156672.5|31
1653445110000|2022-05-25 02:18:30|156846.7|156716.7|156842.7|156712.7|156846.7|156716.7|156838.3|156708.3|30
1653445120000|2022-05-25 02:18:40|156841.3|156711.3|156844.3|156714.3|156844.3|156714.3|156835.6|156705.6|33
1653445130000|2022-05-25 02:18:50|156844.2|156714.2|156840.1|156710.1|156879.1|156714.4|156838.2|156674.8|25
1653445140000|2022-05-25 02:19:00|156840.3|156710.3|156839.2|156709.2|156879.1|156711.8|156837.1|156669.2|23
1653445150000|2022-05-25 02:19:10|156847.3|156717.3|156843.4|156713.4|156888.1|156717.3|156840.9|156664.1|32
1653445160000|2022-05-25 02:19:20|156843.1|156713.1|156843.3|156713.3|156880.4|156716.3|156843.1|156680|27
1653445170000|2022-05-25 02:19:30|156843.6|156713.6|156845|156715|156887.8|156726.3|156842.4|156686.2|35
1653445180000|2022-05-25 02:19:40|156843.7|156713.7|156842.2|156712.2|156879.1|156713.7|156840.2|156672.5|32
1653445190000|2022-05-25 02:19:50|156842|156712|156835.9|156705.9|156842.1|156712.1|156835.9|156705.9|25
1653445200000|2022-05-25 02:20:00|156835.7|156705.7|156844.5|156714.5|156847.4|156717.4|156835.7|156705.7|24
1653445210000|2022-05-25 02:20:10|156844.9|156714.9|156878.4|156671.9|156884.5|156716.7|156839.2|156671.9|32
1653445220000|2022-05-25 02:20:20|156875.1|156675.1|156843.1|156713.1|156875.1|156714|156838.5|156675.1|25
1653445230000|2022-05-25 02:20:30|156843.8|156713.8|156840.9|156710.9|156846.9|156716.9|156840.4|156710.4|27
1653445240000|2022-05-25 02:20:40|156840.5|156710.5|156847.5|156717.5|156848|156718|156838.2|156708.2|29
1653445250000|2022-05-25 02:20:50|156847.6|156717.6|156844.7|156714.7|156847.7|156717.7|156844.7|156714.7|13
1653445260000|2022-05-25 02:21:00|156842.3|156712.3|156841.3|156711.3|156884.9|156717.2|156835.6|156667|33
1653445270000|2022-05-25 02:21:10|156841.5|156711.5|156897|156767|156902.7|156772.7|156836|156669.9|36
1653445280000|2022-05-25 02:21:20|156897.1|156767.1|156909.2|156779.2|156909.2|156779.2|156897.1|156767.1|22
1653445290000|2022-05-25 02:21:30|156909|156779|156904.7|156774.7|156910.8|156780.8|156903.7|156773.7|32
1653445300000|2022-05-25 02:21:40|156903.7|156773.7|156919.2|156789.2|156919.2|156789.2|156903.3|156773.3|27
1653445310000|2022-05-25 02:21:50|156911.9|156781.9|156961.4|156760.6|156964.7|156813.1|156905.7|156756.5|33
1653445320000|2022-05-25 02:22:00|156963.7|156757.2|156970.2|156757.2|156975.5|156797.3|156925.8|156747.1|27
1653445330000|2022-05-25 02:22:10|156970|156757.4|156963.5|156763.3|156973.1|156805.3|156929.3|156757.4|32
1653445340000|2022-05-25 02:22:20|156928.9|156798.9|156930.3|156800.3|156972.6|156807.3|156928.9|156763.8|32
1653445350000|2022-05-25 02:22:30|156978.7|156752.7|156932.2|156725.1|156984.6|156795.6|156894.1|156710.1|30
1653445360000|2022-05-25 02:22:40|156931.7|156728.9|156870.5|156740.5|156941|156766.2|156870.5|156725.8|32
1653445370000|2022-05-25 02:22:50|156922.5|156698.3|156929.2|156726.5|156945.7|156770.4|156893.2|156698.3|38
1653445380000|2022-05-25 02:23:00|156931.3|156726.4|156894.5|156764.5|156934.8|156769.3|156893.2|156726.4|30
1653445390000|2022-05-25 02:23:10|156932.7|156729.2|156901.5|156771.5|156935|156771.9|156896.2|156726.5|32
1653445400000|2022-05-25 02:23:20|156901.1|156771.1|156899.3|156769.3|156940.3|156771.3|156893.8|156727.1|33
1653445410000|2022-05-25 02:23:30|156899.4|156769.4|156898.6|156768.6|156942.3|156772.1|156897.9|156725.9|25
1653445420000|2022-05-25 02:23:40|156933.7|156733.3|156900.8|156770.8|156937.2|156770.8|156898.7|156728.3|29
1653445430000|2022-05-25 02:23:50|156900.6|156770.6|156906.1|156776.1|156909|156779|156900.6|156770.6|26
1653445440000|2022-05-25 02:24:00|156904.1|156774.1|156944.1|156743.1|156944.1|156779.5|156901.7|156737.5|26
1653445450000|2022-05-25 02:24:10|156908.7|156778.7|156897.2|156767.2|156937.6|156779.5|156895.6|156726.7|24
1653445460000|2022-05-25 02:24:20|156935.2|156732.6|156904.5|156774.5|156942.2|156775.4|156895.7|156727.6|29
1653445470000|2022-05-25 02:24:30|156905.6|156775.6|156901.4|156771.4|156944.8|156780.7|156901.4|156735.1|32
1653445480000|2022-05-25 02:24:40|156900.8|156770.8|156909.3|156779.3|156913.9|156783.9|156900.8|156770.8|26
1653445490000|2022-05-25 02:24:50|156909.1|156779.1|156913.7|156783.7|156915.3|156785.3|156909.1|156779.1|32
1653445500000|2022-05-25 02:25:00|156913.6|156783.6|156952.3|156822.3|156994.7|156828.8|156910|156780|34
1653445510000|2022-05-25 02:25:10|156952.5|156822.5|156910.7|156780.7|156952.7|156822.7|156902.9|156742.8|33
1653445520000|2022-05-25 02:25:20|156910.5|156780.5|156908.9|156778.9|156945.3|156790.8|156904.9|156744.6|31
1653445530000|2022-05-25 02:25:30|156909.6|156779.6|156905.3|156775.3|156912.6|156782.6|156903.5|156773.5|28
1653445540000|2022-05-25 02:25:40|156909|156779|156885.9|156755.9|156910.7|156780.7|156885.9|156755.9|29
1653445550000|2022-05-25 02:25:50|156885.1|156755.1|156897.9|156767.9|156898.3|156768.3|156885.1|156755.1|23
1653445560000|2022-05-25 02:26:00|156897.1|156767.1|156896.6|156766.6|156934.8|156775.7|156884.1|156731.2|37
1653445570000|2022-05-25 02:26:10|156901.4|156771.4|156901.2|156771.2|156936.4|156776.1|156892.1|156733|33
1653445580000|2022-05-25 02:26:20|156902.5|156772.5|156901.9|156771.9|156939|156777.9|156901.4|156737.1|28
1653445590000|2022-05-25 02:26:30|156901|156771|156899.3|156769.3|156902.4|156772.4|156897.1|156767.1|26
1653445600000|2022-05-25 02:26:40|156900|156770|156896.7|156766.7|156900.1|156770.1|156894|156764|21
1653445610000|2022-05-25 02:26:50|156900|156770|156951.8|156731.4|156957.3|156779.1|156899.9|156725.7|31
1653445620000|2022-05-25 02:27:00|156907.2|156777.2|156906.7|156776.7|156941.5|156789.5|156904.9|156738.8|31
1653445630000|2022-05-25 02:27:10|156906.6|156776.6|156902.6|156772.6|156906.8|156776.8|156900.4|156770.4|30
1653445640000|2022-05-25 02:27:20|156902.5|156772.5|156906.3|156776.3|156909.8|156779.8|156902.5|156772.5|26
1653445650000|2022-05-25 02:27:30|156906.4|156776.4|156905.3|156775.3|156913.5|156783.5|156902.9|156772.9|22
1653445660000|2022-05-25 02:27:40|156905.2|156775.2|156942.3|156741.6|156942.3|156782.3|156905.2|156741.6|20
1653445670000|2022-05-25 02:27:50|156907.2|156777.2|156914.2|156784.2|156949.1|156787|156907.1|156740.1|25
1653445680000|2022-05-25 02:28:00|156949.6|156742.4|156909.2|156779.2|156954.8|156779.5|156906.4|156737.1|26
1653445690000|2022-05-25 02:28:10|156909.1|156779.1|156907.4|156777.4|156947.4|156783.9|156906.5|156740.4|24
1653445700000|2022-05-25 02:28:20|156907.6|156777.6|156903.8|156773.8|156908.7|156778.7|156903.7|156773.7|22
1653445710000|2022-05-25 02:28:30|156903.7|156773.7|156903.9|156773.9|156906.1|156776.1|156902.2|156772.2|26
1653445720000|2022-05-25 02:28:40|156903.3|156773.3|156901.4|156771.4|156903.5|156773.5|156897.7|156767.7|25
1653445730000|2022-05-25 02:28:50|156937.3|156733.8|156903|156773|156937.3|156773|156897.9|156733.8|22
1653445740000|2022-05-25 02:29:00|156902.4|156772.4|156903|156773|156937.3|156773.3|156897.4|156732.5|29
1653445750000|2022-05-25 02:29:10|156903.1|156773.1|156900.6|156770.6|156903.1|156773.1|156900.5|156770.5|14
1653445760000|2022-05-25 02:29:20|156900.2|156770.2|156911.6|156781.6|156943.5|156791.3|156900.2|156738.7|26
1653445770000|2022-05-25 02:29:30|156911.1|156781.1|156915.1|156785.1|156924.8|156794.8|156910.9|156780.9|26
1653445780000|2022-05-25 02:29:40|156921.4|156791.4|156955.9|156825.9|156991.9|156830.5|156911|156781|31
1653445790000|2022-05-25 02:29:50|156954.4|156824.4|156954.9|156824.9|156960.2|156830.2|156945.5|156815.5|28
1653445800000|2022-05-25 02:30:00|156953.5|156823.5|156968.3|156838.3|156978.1|156848.1|156953.5|156823.5|36
1653445810000|2022-05-25 02:30:10|156968.5|156838.5|156969.8|156839.8|156977.3|156847.3|156968.5|156838.5|28
1653445820000|2022-05-25 02:30:20|156973|156843|156963|156833|156974.3|156844.3|156963|156833|24
1653445830000|2022-05-25 02:30:30|156998.8|156796.6|156973.7|156843.7|156998.8|156845.4|156961.8|156796.6|27
1653445840000|2022-05-25 02:30:40|156970.8|156840.8|156961.4|156831.4|156973.2|156843.2|156954|156824|28
1653445850000|2022-05-25 02:30:50|156960.6|156830.6|156913.5|156783.5|156961.5|156831.5|156907.8|156750|35
1653445860000|2022-05-25 02:31:00|156915.4|156785.4|156933.9|156803.9|156966.1|156804.9|156908.2|156765.7|39
1653445870000|2022-05-25 02:31:10|156933|156803|156964.1|156834.1|156994.2|156836.6|156932.9|156792.2|32
1653445880000|2022-05-25 02:31:20|156963.8|156833.8|156964.3|156834.3|156965.4|156835.4|156957.8|156827.8|29
1653445890000|2022-05-25 02:31:30|156959.3|156829.3|156971.4|156841.4|156971.5|156841.5|156958.6|156828.6|31
1653445900000|2022-05-25 02:31:40|156971|156841|156964.6|156834.6|156976.5|156846.5|156961.9|156831.9|32
1653445910000|2022-05-25 02:31:50|156965.1|156835.1|156971.8|156841.8|157009.9|156852.4|156964.9|156803.3|34
1653445920000|2022-05-25 02:32:00|156973.3|156843.3|156976.6|156846.6|156981.2|156851.2|156972.4|156842.4|28
1653445930000|2022-05-25 02:32:10|156976|156846|156971.4|156841.4|156976.9|156846.9|156970.7|156840.7|29
1653445940000|2022-05-25 02:32:20|156971.8|156841.8|156964.5|156834.5|157007.7|156844.1|156961.2|156799.2|29
1653445950000|2022-05-25 02:32:30|156957.5|156827.5|156977.6|156847.6|156977.7|156847.7|156957.3|156827.3|33
1653445960000|2022-05-25 02:32:40|156979.2|156849.2|156978|156848|156980.6|156850.6|156973.9|156843.9|35
1653445970000|2022-05-25 02:32:50|156977.3|156847.3|156975.9|156845.9|156981.8|156851.8|156972|156842|30
1653445980000|2022-05-25 02:33:00|156975.5|156845.5|157004.3|156874.3|157037.1|156874.9|156975.4|156834.2|31
1653445990000|2022-05-25 02:33:10|157004|156874|157038.9|156908.9|157068.7|156912.5|157004|156866|37
1653446000000|2022-05-25 02:33:20|157037.5|156907.5|157034.4|156904.4|157042.4|156912.4|157030.1|156900.1|29
1653446010000|2022-05-25 02:33:30|157034.9|156904.9|157034.8|156904.8|157036.9|156906.9|157034.3|156904.3|18
1653446020000|2022-05-25 02:33:40|157037.2|156907.2|157036.3|156906.3|157038.4|156908.4|157032.4|156902.4|30
1653446030000|2022-05-25 02:33:50|157035.4|156905.4|157032.6|156902.6|157037.6|156907.6|157031.5|156901.5|33
1653446040000|2022-05-25 02:34:00|157035.8|156905.8|157032|156902|157038.5|156908.5|157028.5|156898.5|37
1653446050000|2022-05-25 02:34:10|157027.8|156897.8|157027|156897|157071.3|156903.5|157010.9|156863|33
1653446060000|2022-05-25 02:34:20|157026.1|156896.1|157022.2|156892.2|157032.4|156902.4|157022.2|156892.2|37
1653446070000|2022-05-25 02:34:30|157025.4|156895.4|157031|156901|157031.6|156901.6|157004.9|156874.9|34
1653446080000|2022-05-25 02:34:40|157031.7|156901.7|157023.7|156893.7|157031.8|156901.8|157021.5|156891.5|34
1653446090000|2022-05-25 02:34:50|157027.8|156897.8|157007.7|156877.7|157027.8|156897.8|157006.3|156876.3|26
1653446100000|2022-05-25 02:35:00|157007.6|156877.6|157030.4|156900.4|157064.6|156916.4|157007.6|156860|39
1653446110000|2022-05-25 02:35:10|157028.8|156898.8|157047.3|156917.3|157067.9|156920.6|157022.6|156863.2|37
1653446120000|2022-05-25 02:35:20|157043|156913|157037.8|156907.8|157043|156913|157029.9|156899.9|32
1653446130000|2022-05-25 02:35:30|157036.2|156906.2|157032.4|156902.4|157069.9|156912.4|157022.6|156857.7|32
1653446140000|2022-05-25 02:35:40|157037.5|156907.5|157034.1|156904.1|157052.2|156922.2|157027.6|156897.6|34
1653446150000|2022-05-25 02:35:50|157034.6|156904.6|157030.1|156900.1|157068.2|156904.6|157026.5|156866|31
1653446160000|2022-05-25 02:36:00|157031|156901|157042.3|156912.3|157045.5|156915.5|157029|156899|35
1653446170000|2022-05-25 02:36:10|157044.7|156914.7|157042|156912|157045.6|156915.6|157037.9|156907.9|29
1653446180000|2022-05-25 02:36:20|157041.8|156911.8|157039.5|156909.5|157046.8|156916.8|157030.8|156900.8|34
1653446190000|2022-05-25 02:36:30|157042.2|156912.2|157041|156911|157078.2|156913.4|157036.2|156874.9|32
1653446200000|2022-05-25 02:36:40|157041.9|156911.9|157025|156895|157073.3|156914|157024.9|156854.5|34
1653446210000|2022-05-25 02:36:50|157062.8|156858.8|157031.5|156901.5|157087.9|156930.5|157027.8|156858.8|35
1653446220000|2022-05-25 02:37:00|157034.4|156904.4|157041.2|156911.2|157077.3|156916.9|157034.4|156875.1|38
1653446230000|2022-05-25 02:37:10|157040.2|156910.2|157026.4|156896.4|157073.1|156910.2|157023.7|156861.5|34
1653446240000|2022-05-25 02:37:20|157025.1|156895.1|157015.4|156885.4|157060.3|156895.1|157009.6|156856.7|34
1653446250000|2022-05-25 02:37:30|157022|156892|157017.6|156887.6|157065.9|156904.5|157017.6|156855.9|35
1653446260000|2022-05-25 02:37:40|157023.5|156893.5|157036.3|156906.3|157037.1|156907.1|157023.2|156893.2|33
1653446270000|2022-05-25 02:37:50|157072.9|156870.2|157033.2|156903.2|157072.9|156906.9|157025.8|156870.2|37
1653446280000|2022-05-25 02:38:00|157033.1|156903.1|157062.2|156853.3|157062.2|156903.3|157016.4|156853.3|35
1653446290000|2022-05-25 02:38:10|157019.1|156889.1|157024.4|156894.4|157062.7|156900.8|157018.4|156861.8|31
1653446300000|2022-05-25 02:38:20|157021.9|156891.9|157020.1|156890.1|157059.8|156893.8|157018|156856|31
1653446310000|2022-05-25 02:38:30|157017.7|156887.7|157019.4|156889.4|157021.2|156891.2|157017.7|156887.7|26
1653446320000|2022-05-25 02:38:40|157019.5|156889.5|157023.8|156893.8|157023.8|156893.8|157018|156888|31
1653446330000|2022-05-25 02:38:50|157023.2|156893.2|157029.8|156899.8|157057.6|156902.1|157013.9|156856.1|34
1653446340000|2022-05-25 02:39:00|157030|156900|157031.9|156901.9|157071.4|156905.7|157022.1|156864.9|39
1653446350000|2022-05-25 02:39:10|157034.8|156904.8|157032.9|156902.9|157075.7|156910.2|157024.9|156866.7|33
1653446360000|2022-05-25 02:39:20|157033.3|156903.3|157028.4|156898.4|157033.3|156903.3|157026.9|156896.9|29
1653446370000|2022-05-25 02:39:30|157028.2|156898.2|157030|156900|157069.1|156902|157023.8|156854.1|27
1653446380000|2022-05-25 02:39:40|157030.4|156900.4|157038.2|156908.2|157075.2|156920.4|157030.4|156867.2|32
1653446390000|2022-05-25 02:39:50|157074.6|156873.2|157028.4|156898.4|157082.1|156913.5|157019.2|156857.1|38
1653446400000|2022-05-25 02:40:00|157070.6|156860.8|157040.9|156910.9|157082.6|156913.3|157030.1|156860.8|34
1653446410000|2022-05-25 02:40:10|157040.6|156910.6|157066.1|156865.8|157079|156912.4|157039.2|156863.8|34
1653446420000|2022-05-25 02:40:20|157069.2|156859.6|157026.1|156896.1|157073.9|156908.6|157018.6|156841.6|34
1653446430000|2022-05-25 02:40:30|157022.4|156892.4|157023.5|156893.5|157065.9|156911|157021.9|156860.6|30
1653446440000|2022-05-25 02:40:40|157025|156895|157069.1|156863.5|157069.1|156899.4|157019.8|156862.2|28
1653446450000|2022-05-25 02:40:50|157068.2|156862.4|157029.1|156899.1|157069|156902.8|157026.3|156859.9|28
1653446460000|2022-05-25 02:41:00|157067.8|156865.3|157067.5|156867|157074.6|156908.9|157030.6|156863.6|32
1653446470000|2022-05-25 02:41:10|157067.7|156899.3|157062.4|156862.2|157067.7|156900.4|157020.8|156855.1|31
1653446480000|2022-05-25 02:41:20|157062.5|156861.1|157061.7|156860.9|157065.9|156899.9|157026|156857.2|29
1653446490000|2022-05-25 02:41:30|157026.9|156896.9|157027.8|156897.8|157062.7|156897.8|157025|156862.6|33
1653446500000|2022-05-25 02:41:40|157027.9|156897.9|157028.8|156898.8|157072.6|156901.4|157027.9|156852.3|29
1653446510000|2022-05-25 02:41:50|157026.8|156896.8|157020.3|156890.3|157072.9|156898.8|157003.1|156834.7|32
1653446520000|2022-05-25 02:42:00|157019.4|156889.4|157030.2|156900.2|157067.7|156900.2|157013.5|156857.6|29
1653446530000|2022-05-25 02:42:10|157030.6|156900.6|157032.1|156902.1|157074.2|156902.1|157030.1|156856.7|24
1653446540000|2022-05-25 02:42:20|157030.7|156900.7|157031.9|156901.9|157032.8|156902.8|157028.1|156898.1|24
1653446550000|2022-05-25 02:42:30|157068.6|156864.9|157020.2|156890.2|157071.2|156904.6|157018.3|156862.4|30
1653446560000|2022-05-25 02:42:40|157015.5|156885.5|157025.3|156895.3|157071.3|156898.8|157015.5|156846.2|38
1653446570000|2022-05-25 02:42:50|157025.4|156895.4|157027.8|156897.8|157060|156898.7|157022.5|156856.4|23
1653446580000|2022-05-25 02:43:00|157028.1|156898.1|157023.7|156893.7|157029.6|156899.6|157023.7|156893.7|28
1653446590000|2022-05-25 02:43:10|157024.3|156894.3|157027.5|156897.5|157071.8|156897.6|157024.3|156850.5|22
1653446600000|2022-05-25 02:43:20|157027.2|156897.2|157018.1|156888.1|157066.4|156898.9|157018.1|156851.1|36
1653446610000|2022-05-25 02:43:30|157017.7|156887.7|157030.3|156829.8|157060.8|156887.7|156987.9|156822.3|34
1653446620000|2022-05-25 02:43:40|156994.9|156864.9|156997.4|156867.4|157041.3|156873.3|156994.9|156827.7|31
1653446630000|2022-05-25 02:43:50|156996.9|156866.9|157032|156831.2|157040.3|156867.4|156996.1|156825.7|30
1653446640000|2022-05-25 02:44:00|157031.8|156868.4|157042.7|156833.1|157045.3|156868.4|156998.4|156827.7|29
1653446650000|2022-05-25 02:44:10|157041.4|156833.9|157040.6|156831.6|157054.9|156873.5|156997.8|156810.6|32
1653446660000|2022-05-25 02:44:20|157044.6|156830.5|157003.2|156873.2|157055.9|156873.9|157000|156821.2|32
1653446670000|2022-05-25 02:44:30|157038.2|156834.7|157044|156824.9|157058|156872|156999.8|156810.5|29
1653446680000|2022-05-25 02:44:40|157048.9|156821|157048.5|156828.8|157050.2|156874.2|157004|156820.2|32
1653446690000|2022-05-25 02:44:50|157047.2|156825.3|157041.5|156830.9|157048.2|156836.9|157037.1|156822.1|29
1653446700000|2022-05-25 02:45:00|157043.4|156829.1|157032.8|156902.8|157078.1|156904.4|157017.2|156829.1|33
1653446710000|2022-05-25 02:45:10|157032.4|156902.4|157031.3|156901.3|157077.6|156904.2|157028.4|156857|34
1653446720000|2022-05-25 02:45:20|157031.4|156901.4|157062|156857.4|157067.1|156901.4|157019.7|156855.6|24
1653446730000|2022-05-25 02:45:30|157023.5|156893.5|157056.5|156848.7|157066.8|156894.5|157003.4|156844.6|36
1653446740000|2022-05-25 02:45:40|157054.2|156850.5|157055.2|156813.5|157057.5|156889.9|156999|156813.5|25
1653446750000|2022-05-25 02:45:50|157051.9|156815.9|156993.2|156863.2|157051.9|156874.7|156993.2|156815.9|33
1653446760000|2022-05-25 02:46:00|157030.7|156827.4|156994|156864|157045.4|156864|156994|156818.8|34
1653446770000|2022-05-25 02:46:10|157033.4|156827.7|157027.9|156825.9|157033.5|156864.1|156990.5|156819.4|35
1653446780000|2022-05-25 02:46:20|157030.3|156823.7|156961.7|156831.7|157035.1|156862.9|156957.5|156791.7|31
1653446790000|2022-05-25 02:46:30|156962.7|156832.7|157002.1|156798.3|157005.9|156836.7|156960.7|156786.9|34
1653446800000|2022-05-25 02:46:40|156964.8|156834.8|156999.6|156795.7|157005.3|156835.8|156964|156793.9|39
1653446810000|2022-05-25 02:46:50|156999.7|156795.1|156994.7|156788.6|157030.3|156834.4|156956.8|156767.7|36
1653446820000|2022-05-25 02:47:00|156994.3|156789.7|156997.2|156783.8|157003.9|156827.8|156953.8|156780.6|36
1653446830000|2022-05-25 02:47:10|156994.7|156790.4|156988.2|156787.6|156996.8|156827.9|156954.5|156782.7|36
1653446840000|2022-05-25 02:47:20|156988.8|156788.1|156956.4|156826.4|156994.3|156829.2|156952|156788.1|31
1653446850000|2022-05-25 02:47:30|156957.3|156827.3|156988.6|156785.3|157008.8|156827.3|156950.7|156766|37
1653446860000|2022-05-25 02:47:40|156961.8|156831.8|156962.8|156832.8|157015.9|156832.8|156955.2|156764.7|36
1653446870000|2022-05-25 02:47:50|157001.3|156795.7|156958.5|156828.5|157024.4|156839.5|156950.5|156770.8|38
1653446880000|2022-05-25 02:48:00|156993.3|156791.1|156958.3|156828.3|156993.9|156829.5|156952.3|156787.9|33
1653446890000|2022-05-25 02:48:10|156957.5|156827.5|156962.4|156832.4|156964.4|156834.4|156953.7|156823.7|32
1653446900000|2022-05-25 02:48:20|156964.2|156834.2|156964.9|156834.9|157018.2|156852|156963.5|156796|38
1653446910000|2022-05-25 02:48:30|157001.1|156799.5|156988.1|156776.2|157009.5|156840.1|156948.3|156776.2|31
1653446920000|2022-05-25 02:48:40|156988.4|156776.5|156947.2|156817.2|156988.4|156818.6|156945.9|156776.5|30
1653446930000|2022-05-25 02:48:50|156946.9|156816.9|156947.2|156817.2|156985.5|156818.9|156945.7|156779.1|29
1653446940000|2022-05-25 02:49:00|156947.6|156817.6|156993.5|156768.7|156995.7|156818.7|156946.6|156765.2|27
1653446950000|2022-05-25 02:49:10|156986.9|156773.6|156997|156765.6|157004.7|156818.4|156945.6|156755.6|31
1653446960000|2022-05-25 02:49:20|157006.8|156757|157004.4|156762.6|157006.8|156818.1|156946.2|156757|28
1653446970000|2022-05-25 02:49:30|156994.7|156771.2|156964.8|156834.8|157010.9|156835.1|156952.1|156771.2|39
1653446980000|2022-05-25 02:49:40|156964.1|156834.1|156969.9|156839.9|156999.9|156843|156957.1|156792.9|36
1653446990000|2022-05-25 02:49:50|156968.1|156838.1|156972.2|156842.2|157010.6|156844|156967.6|156803.9|29
1653447000000|2022-05-25 02:50:00|156966.2|156836.2|157001.3|156787.4|157011.1|156840.4|156960.4|156778.8|36
1653447010000|2022-05-25 02:50:10|156995|156793.1|156959.3|156829.3|157011.4|156829.3|156954.4|156780|39
1653447020000|2022-05-25 02:50:20|156959.7|156829.7|157009.2|156786.2|157017.5|156835.3|156959.7|156778.6|39
1653447030000|2022-05-25 02:50:30|156999.6|156795.3|156957.7|156827.7|157005.4|156828.8|156956.3|156786.8|35
1653447040000|2022-05-25 02:50:40|156957.2|156827.2|156960.4|156830.4|157014.8|156831|156950.8|156765.3|37
1653447050000|2022-05-25 02:50:50|156997.1|156794.9|156968.2|156838.2|157004.7|156838.3|156957.4|156786.3|39
1653447060000|2022-05-25 02:51:00|156968.5|156838.5|157016.1|156803.8|157016.1|156845.9|156966.7|156801.6|29
1653447070000|2022-05-25 02:51:10|157014.2|156804.7|157008.1|156807|157023.3|156842.8|156972.7|156790.8|21
1653447080000|2022-05-25 02:51:20|157023.1|156790.7|157021.1|156796.2|157023.1|156844.6|156974.1|156790.7|19
1653447090000|2022-05-25 02:51:30|157020.6|156797|157005.9|156797.5|157028.7|156835.5|156954.8|156787.5|33
1653447100000|2022-05-25 02:51:40|157008.7|156792.7|156955.2|156825.2|157013.1|156839.5|156952.4|156788.5|35
1653447110000|2022-05-25 02:51:50|156956.9|156826.9|156961.6|156831.6|157004.2|156835.9|156956.9|156788|31
1653447120000|2022-05-25 02:52:00|156960.4|156830.4|156953.4|156823.4|156965.3|156835.3|156952.2|156822.2|38
1653447130000|2022-05-25 02:52:10|156953.6|156823.6|156998.1|156797.1|156998.1|156831.1|156951|156797.1|35
1653447140000|2022-05-25 02:52:20|156999.5|156799.3|156961.1|156831.1|157010.9|156835.3|156956.4|156784.1|34
1653447150000|2022-05-25 02:52:30|156960.8|156830.8|156963.2|156833.2|156969.3|156839.3|156958.4|156828.4|33
1653447160000|2022-05-25 02:52:40|156963.3|156833.3|156970.7|156840.7|156970.7|156840.7|156962.7|156832.7|24
1653447170000|2022-05-25 02:52:50|156972.3|156842.3|157009|156797.6|157015|156845.1|156969.3|156796.3|29
1653447180000|2022-05-25 02:53:00|157010.2|156798|157014.5|156795.5|157014.6|156841.9|156969.5|156793.2|31
1653447190000|2022-05-25 02:53:10|157014.4|156793.2|157010.6|156803.1|157019|156843.3|156968|156787.7|32
1653447200000|2022-05-25 02:53:20|156971.5|156841.5|157013.3|156802.4|157016.1|156845|156971.5|156799.9|22
1653447210000|2022-05-25 02:53:30|157012.1|156842.5|156973|156843|157012.1|156845.7|156972.2|156842.2|22
1653447220000|2022-05-25 02:53:40|156973.1|156843.1|156972.7|156842.7|156974.2|156844.2|156972.4|156842.4|20
1653447230000|2022-05-25 02:53:50|156972.8|156842.8|157006.8|156802.4|157020.8|156844.2|156967.9|156792.6|34
1653447240000|2022-05-25 02:54:00|157006.7|156800.4|157015.8|156793.3|157023.4|156842|156968.2|156787.9|29
1653447250000|2022-05-25 02:54:10|157014.9|156794.2|156962.4|156832.4|157019.4|156842.3|156962.4|156790.3|31
1653447260000|2022-05-25 02:54:20|156962.2|156832.2|156967.7|156837.7|156967.8|156837.8|156961.6|156831.6|30
1653447270000|2022-05-25 02:54:30|156967.8|156837.8|156978.7|156848.7|156978.7|156848.7|156967.8|156837.8|30
1653447280000|2022-05-25 02:54:40|156979|156849|157014.9|156807.3|157017.9|156850.4|156973.6|156802.5|23
1653447290000|2022-05-25 02:54:50|156979.4|156849.4|157009.3|156808.2|157019.2|156849.4|156969.9|156801.4|27
1653447300000|2022-05-25 02:55:00|157010|156803|156969.8|156839.8|157017|156852|156969.7|156800.8|35
1653447310000|2022-05-25 02:55:10|157007.7|156800.9|156969.7|156839.7|157008|156839.7|156967.1|156800.9|30
1653447320000|2022-05-25 02:55:20|156969.6|156839.6|156957.5|156827.5|156993|156841.3|156953|156786.7|29
1653447330000|2022-05-25 02:55:30|156961.7|156831.7|156957.7|156827.7|157005.8|156833.6|156957.7|156786.7|33
1653447340000|2022-05-25 02:55:40|156958.7|156828.7|156967.4|156837.4|156967.4|156837.4|156958.5|156828.5|28
1653447350000|2022-05-25 02:55:50|156967.1|156837.1|156965.7|156835.7|156967.1|156837.1|156964.9|156834.9|24
1653447360000|2022-05-25 02:56:00|156965.4|156835.4|156970.1|156840.1|156998.5|156840.1|156956.7|156787.1|33
1653447370000|2022-05-25 02:56:10|156970.2|156840.2|157008|156795|157008|156841|156961.9|156795|34
1653447380000|2022-05-25 02:56:20|157002.8|156800.9|156969.4|156839.4|157013.1|156848.3|156965.6|156796.5|34
1653447390000|2022-05-25 02:56:30|156969.2|156839.2|156972.9|156842.9|157004.8|156843.7|156969|156804.4|24
1653447400000|2022-05-25 02:56:40|157008.2|156807.2|156970.5|156840.5|157011.5|156843.7|156970.4|156802.5|23
1653447410000|2022-05-25 02:56:50|157005|156804.9|156972|156842|157020.2|156844.2|156970.5|156792.4|26
1653447420000|2022-05-25 02:57:00|156972.3|156842.3|156972.4|156842.4|157020.5|156843.1|156970.8|156789.5|32
1653447430000|2022-05-25 02:57:10|157012.3|156802.7|156972.6|156842.6|157012.3|156845.6|156972.5|156802.5|28
1653447440000|2022-05-25 02:57:20|156972.3|156842.3|156957|156827|157007.7|156843.8|156957|156795.4|29
1653447450000|2022-05-25 02:57:30|156959.5|156829.5|157000|156795.7|157000|156833.8|156958.1|156795.6|37
1653447460000|2022-05-25 02:57:40|156962.9|156832.9|156962.5|156832.5|156965.2|156835.2|156960|156830|30
1653447470000|2022-05-25 02:57:50|156962.4|156832.4|156973.3|156843.3|157022.7|156845.7|156962.4|156792.4|34
1653447480000|2022-05-25 02:58:00|157015.7|156797.1|157025.3|156895.3|157055.5|156898.4|156971.4|156785.6|37
1653447490000|2022-05-25 02:58:10|157026.6|156896.6|157026.2|156896.2|157052.5|156899.1|157017.3|156852.5|35
1653447500000|2022-05-25 02:58:20|157020.9|156890.9|157008.5|156878.5|157029.7|156899.7|157008.5|156878.5|29
1653447510000|2022-05-25 02:58:30|157009.7|156879.7|156958.7|156828.7|157014.9|156884.9|156957.7|156827.7|30
1653447520000|2022-05-25 02:58:40|156960|156830|156959.6|156829.6|156960.4|156830.4|156957.8|156827.8|30
1653447530000|2022-05-25 02:58:50|156960|156830|156959.6|156829.6|156963.2|156833.2|156958|156828|29
1653447540000|2022-05-25 02:59:00|156958.9|156828.9|156960.4|156830.4|156994.3|156830.4|156955.8|156794.2|25
1653447550000|2022-05-25 02:59:10|156960.7|156830.7|156958.2|156828.2|157003.3|156834.2|156955.9|156787.8|28
1653447560000|2022-05-25 02:59:20|156961.2|156831.2|156966.5|156836.5|157009.7|156838.8|156956.7|156794.2|31
1653447570000|2022-05-25 02:59:30|156967.4|156837.4|156958.9|156828.9|156999.8|156840.9|156945.4|156783.7|32
1653447580000|2022-05-25 02:59:40|156958.8|156828.8|156958.7|156828.7|156989.9|156832|156954.4|156788.8|25
1653447590000|2022-05-25 02:59:50|156959|156829|156965.1|156835.1|157011.5|156836.1|156958.6|156787.6|33
1653447600000|2022-05-25 03:00:00|157002.2|156799.6|156969.6|156839.6|157002.2|156840.5|156962.8|156799.6|38
1653447610000|2022-05-25 03:00:10|156969.7|156839.7|156961.6|156831.6|156969.7|156839.7|156961.6|156831.6|28
1653447620000|2022-05-25 03:00:20|156961.8|156831.8|156964.8|156834.8|156999.3|156835.3|156961.3|156797.7|30
1653447630000|2022-05-25 03:00:30|156963.6|156833.6|156959.5|156829.5|157004|156833.8|156959.4|156788.5|26
1653447640000|2022-05-25 03:00:40|156959.7|156829.7|156966.2|156836.2|156968.3|156838.3|156956.7|156826.7|29
1653447650000|2022-05-25 03:00:50|156965.6|156835.6|156967.4|156837.4|156976.7|156846.7|156965|156835|31
1653447660000|2022-05-25 03:01:00|156967.6|156837.6|157019.1|156889.1|157028.7|156898.7|156966.2|156836.2|37
1653447670000|2022-05-25 03:01:10|157018.9|156888.9|157015.8|156885.8|157020.6|156890.6|157005.4|156875.4|39
1653447680000|2022-05-25 03:01:20|157016.5|156886.5|157024.3|156894.3|157057.9|156895.7|157015.6|156854.9|33
1653447690000|2022-05-25 03:01:30|157026|156896|157011|156881|157026|156896|157006.5|156876.5|34
1653447700000|2022-05-25 03:01:40|157007.2|156877.2|157013.8|156883.8|157014.3|156884.3|157004.1|156874.1|32
1653447710000|2022-05-25 03:01:50|157013.9|156883.9|157014|156884|157024.6|156894.6|157012.6|156882.6|28
1653447720000|2022-05-25 03:02:00|157021.5|156891.5|157015.8|156885.8|157056.6|156903.1|157015.4|156851.7|33
1653447730000|2022-05-25 03:02:10|157013.8|156883.8|157013.2|156883.2|157017.5|156887.5|157010.4|156880.4|32
1653447740000|2022-05-25 03:02:20|157009.2|156879.2|157012.5|156882.5|157056.8|156889.8|157009.2|156847.3|32
1653447750000|2022-05-25 03:02:30|157016.5|156886.5|157022.6|156892.6|157024.8|156894.8|157010.5|156880.5|33
1653447760000|2022-05-25 03:02:40|157023.3|156893.3|157020.4|156890.4|157023.3|156893.3|157015.4|156885.4|27
1653447770000|2022-05-25 03:02:50|157020.5|156890.5|157033.5|156903.5|157037.4|156907.4|157018.6|156888.6|32
1653447780000|2022-05-25 03:03:00|157030|156900|157023.7|156893.7|157032.5|156902.5|157023|156893|29
1653447790000|2022-05-25 03:03:10|157025.7|156895.7|157013.9|156883.9|157025.7|156895.7|157012.6|156882.6|33
1653447800000|2022-05-25 03:03:20|157015.2|156885.2|157020.4|156890.4|157024|156894|157015.2|156885.2|31
1653447810000|2022-05-25 03:03:30|157028.4|156898.4|157031.3|156901.3|157039.2|156909.2|157028.4|156898.4|21
1653447820000|2022-05-25 03:03:40|157032.2|156902.2|157017.6|156887.6|157033.9|156903.9|157016.1|156886.1|30
1653447830000|2022-05-25 03:03:50|157016.6|156886.6|157023.3|156893.3|157024.3|156894.3|157013.9|156883.9|29
1653447840000|2022-05-25 03:04:00|157024.1|156894.1|157010.3|156880.3|157026.7|156896.7|157010.3|156880.3|30
1653447850000|2022-05-25 03:04:10|157010.6|156880.6|157013.4|156883.4|157013.7|156883.7|157008.7|156878.7|23
1653447860000|2022-05-25 03:04:20|157013.7|156883.7|157016.3|156886.3|157022|156892|157013.6|156883.6|32
1653447870000|2022-05-25 03:04:30|157016.6|156886.6|157019.6|156889.6|157019.8|156889.8|157016.6|156886.6|23
1653447880000|2022-05-25 03:04:40|157016.8|156886.8|157023|156893|157056|156898.3|157016.8|156849|28
1653447890000|2022-05-25 03:04:50|157022.9|156892.9|157010.3|156880.3|157022.9|156892.9|157009.8|156879.8|29
1653447900000|2022-05-25 03:05:00|157009.5|156879.5|157013.3|156883.3|157018.9|156888.9|157009.5|156879.5|32
1653447910000|2022-05-25 03:05:10|157013.1|156883.1|157017.9|156887.9|157017.9|156887.9|157010.7|156880.7|23
1653447920000|2022-05-25 03:05:20|157017.4|156887.4|157018|156888|157019.2|156889.2|157013.8|156883.8|21
1653447930000|2022-05-25 03:05:30|157016|156886|157031.8|156901.8|157048.4|156901.8|157011.1|156846.7|27
1653447940000|2022-05-25 03:05:40|157028.2|156898.2|157028.6|156898.6|157032.9|156902.9|157026|156896|31
1653447950000|2022-05-25 03:05:50|157028.3|156898.3|157029.3|156899.3|157034.9|156904.9|157028|156898|26
1653447960000|2022-05-25 03:06:00|157029.9|156899.9|157070.3|156940.3|157105.1|156949.3|157029.9|156891.7|32
1653447970000|2022-05-25 03:06:10|157070.5|156940.5|157071.2|156941.2|157076.6|156946.6|157069|156939|29
1653447980000|2022-05-25 03:06:20|157072.6|156942.6|157081.1|156951.1|157120.6|156955.4|157070.6|156905|28
1653447990000|2022-05-25 03:06:30|157080.8|156950.8|157078.9|156948.9|157083.2|156953.2|157077.4|156947.4|28
1653448000000|2022-05-25 03:06:40|157073.1|156943.1|157079.3|156949.3|157090.4|156960.4|157072.9|156942.9|29
1653448010000|2022-05-25 03:06:50|157081.1|156951.1|157080|156950|157086.8|156956.8|157074.5|156944.5|33
1653448020000|2022-05-25 03:07:00|157083.6|156953.6|157086.5|156956.5|157090.1|156960.1|157078.1|156948.1|34
1653448030000|2022-05-25 03:07:10|157085|156955|157083.5|156953.5|157085.1|156955.1|157081|156951|31
1653448040000|2022-05-25 03:07:20|157083.1|156953.1|157085.3|156955.3|157085.3|156955.3|157077|156947|31
1653448050000|2022-05-25 03:07:30|157085.1|156955.1|157082.5|156952.5|157122.2|156957.8|157077|156905|33
1653448060000|2022-05-25 03:07:40|157082.7|156952.7|157077.1|156947.1|157082.9|156952.9|157072.8|156942.8|27
1653448070000|2022-05-25 03:07:50|157077|156947|157075.5|156945.5|157109.2|156954.6|157053.7|156901.4|34
1653448080000|2022-05-25 03:08:00|157075.8|156945.8|157075|156945|157081.2|156951.2|157063.5|156933.5|29
1653448090000|2022-05-25 03:08:10|157074|156944|157077.5|156947.5|157077.5|156947.5|157066.1|156936.1|25
1653448100000|2022-05-25 03:08:20|157080.8|156950.8|157081.4|156951.4|157086.2|156956.2|157077.5|156947.5|25
1653448110000|2022-05-25 03:08:30|157081.5|156951.5|157084.7|156954.7|157096.2|156966.2|157080.4|156950.4|33
1653448120000|2022-05-25 03:08:40|157087.8|156957.8|157100.1|156970.1|157105.9|156975.9|157080.7|156950.7|33
1653448130000|2022-05-25 03:08:50|157102|156972|157099.6|156969.6|157104.4|156974.4|157099.6|156969.6|9
1653448140000|2022-05-25 03:09:00|157099.8|156969.8|157111|156981|157111|156981|157098.3|156968.3|18
1653448150000|2022-05-25 03:09:10|157111.1|156981.1|157104.3|156974.3|157113.8|156983.8|157102.5|156972.5|23
1653448160000|2022-05-25 03:09:20|157104.7|156974.7|157104.4|156974.4|157108.1|156978.1|157102.8|156972.8|26
1653448170000|2022-05-25 03:09:30|157104.2|156974.2|157104.4|156974.4|157106.7|156976.7|157102|156972|25
1653448180000|2022-05-25 03:09:40|157104.9|156974.9|157099.4|156969.4|157142.3|156980.3|157099.4|156936.6|30
1653448190000|2022-05-25 03:09:50|157099.3|156969.3|157101.5|156971.5|157108.6|156978.6|157099.3|156969.3|31
1653448200000|2022-05-25 03:10:00|157102.7|156972.7|157096|156966|157103.9|156973.9|157088.8|156958.8|30
1653448210000|2022-05-25 03:10:10|157097.1|156967.1|157095.7|156965.7|157098.4|156968.4|157094.5|156964.5|20
1653448220000|2022-05-25 03:10:20|157097.9|156967.9|157095.7|156965.7|157100|156970|157095.5|156965.5|21
1653448230000|2022-05-25 03:10:30|157094.9|156964.9|157096.4|156966.4|157096.4|156966.4|157091|156961|21
1653448240000|2022-05-25 03:10:40|157094.3|156964.3|157096.4|156966.4|157104.6|156974.6|157093.2|156963.2|22
1653448250000|2022-05-25 03:10:50|157096.9|156966.9|157093.3|156963.3|157106.1|156976.1|157091.8|156961.8|18
1653448260000|2022-05-25 03:11:00|157093.7|156963.7|157092.9|156962.9|157101.2|156971.2|157092.9|156962.9|22
1653448270000|2022-05-25 03:11:10|157093.3|156963.3|157092|156962|157093.6|156963.6|157091.1|156961.1|19
1653448280000|2022-05-25 03:11:20|157091.8|156961.8|157084.8|156954.8|157100|156970|157082.8|156952.8|24
1653448290000|2022-05-25 03:11:30|157084.3|156954.3|157084.2|156954.2|157084.5|156954.5|157080.4|156950.4|22
1653448300000|2022-05-25 03:11:40|157084.1|156954.1|157086.2|156956.2|157087.4|156957.4|157081.3|156951.3|28
1653448310000|2022-05-25 03:11:50|157086|156956|157080.6|156950.6|157087|156957|157080.6|156950.6|26
1653448320000|2022-05-25 03:12:00|157080.3|156950.3|157084.2|156954.2|157085.1|156955.1|157080.3|156950.3|30
1653448330000|2022-05-25 03:12:10|157084.4|156954.4|157085|156955|157086.4|156956.4|157081.9|156951.9|17
1653448340000|2022-05-25 03:12:20|157086.5|156956.5|157085.2|156955.2|157087.3|156957.3|157085|156955|22
1653448350000|2022-05-25 03:12:30|157086.2|156956.2|157083.7|156953.7|157088.6|156958.6|157079|156949|32
1653448360000|2022-05-25 03:12:40|157085.2|156955.2|157098.4|156968.4|157098.4|156968.4|157077.2|156947.2|31
1653448370000|2022-05-25 03:12:50|157098.3|156968.3|157092.1|156962.1|157098.3|156968.3|157087.7|156957.7|23
1653448380000|2022-05-25 03:13:00|157092.7|156962.7|157088|156958|157092.7|156962.7|157086.3|156956.3|21
1653448390000|2022-05-25 03:13:10|157087.9|156957.9|157078.8|156948.8|157089.3|156959.3|157070.5|156940.5|28
1653448400000|2022-05-25 03:13:20|157078.5|156948.5|157077.7|156947.7|157081.3|156951.3|157074.6|156944.6|25
1653448410000|2022-05-25 03:13:30|157075.8|156945.8|157074.7|156944.7|157079.9|156949.9|157074|156944|27
1653448420000|2022-05-25 03:13:40|157074.6|156944.6|157076|156946|157117.2|156955.9|157073.3|156917.1|30
1653448430000|2022-05-25 03:13:50|157078.5|156948.5|157078.7|156948.7|157085.7|156955.7|157072.7|156942.7|27
1653448440000|2022-05-25 03:14:00|157085.4|156955.4|157084.2|156954.2|157088.2|156958.2|157081.5|156951.5|25
1653448450000|2022-05-25 03:14:10|157083.8|156953.8|157077.9|156947.9|157084.3|156954.3|157072.4|156942.4|23
1653448460000|2022-05-25 03:14:20|157077.4|156947.4|157069.9|156939.9|157080.3|156950.3|157067|156937|22
1653448470000|2022-05-25 03:14:30|157070.7|156940.7|157080|156950|157080|156950|157070.7|156940.7|16
1653448480000|2022-05-25 03:14:40|157083.7|156953.7|157076.4|156946.4|157083.7|156953.7|157061.7|156931.7|16
1653448490000|2022-05-25 03:14:50|157074.5|156944.5|157072.1|156942.1|157078.4|156948.4|157067.2|156937.2|24
1653448500000|2022-05-25 03:15:00|157061.6|156931.6|157067.8|156937.8|157079.7|156949.7|157061.6|156931.6|21
1653448510000|2022-05-25 03:15:10|157072.1|156942.1|157070.9|156940.9|157077.7|156947.7|157058.4|156928.4|15
1653448520000|2022-05-25 03:15:20|157071.3|156941.3|157081.4|156951.4|157081.4|156951.4|157067.2|156937.2|20
1653448530000|2022-05-25 03:15:30|157080.5|156950.5|157079.8|156949.8|157081.4|156951.4|157072.7|156942.7|16
1653448540000|2022-05-25 03:15:40|157079.5|156949.5|157076.8|156946.8|157079.9|156949.9|157076.8|156946.8|20
1653448550000|2022-05-25 03:15:50|157076.4|156946.4|157079.9|156949.9|157079.9|156949.9|157070.7|156940.7|26
1653448560000|2022-05-25 03:16:00|157081.6|156951.6|157078.4|156948.4|157081.6|156951.6|157071.9|156941.9|26
1653448570000|2022-05-25 03:16:10|157079.2|156949.2|157058.9|156928.9|157081.2|156951.2|157058.9|156928.9|21
1653448580000|2022-05-25 03:16:20|157065.1|156935.1|157067.3|156937.3|157080.9|156950.9|157057.8|156927.8|31
1653448590000|2022-05-25 03:16:30|157066.5|156936.5|157068.1|156938.1|157071.2|156941.2|157065.1|156935.1|29
1653448600000|2022-05-25 03:16:40|157067.7|156937.7|157068.2|156938.2|157072.6|156942.6|157067.7|156937.7|24
1653448610000|2022-05-25 03:16:50|157068.1|156938.1|157065|156935|157073.1|156943.1|157063.2|156933.2|24
1653448620000|2022-05-25 03:17:00|157065.1|156935.1|157065.9|156935.9|157076.6|156946.6|157060.4|156930.4|27
1653448630000|2022-05-25 03:17:10|157068.7|156938.7|157067.7|156937.7|157080.3|156950.3|157058.8|156928.8|13
1653448640000|2022-05-25 03:17:20|157069.3|156939.3|157069.8|156939.8|157106.9|156951.4|157058.1|156904.5|14
1653448650000|2022-05-25 03:17:30|157069.7|156939.7|157079.7|156949.7|157080.7|156950.7|157061.9|156931.9|17
1653448660000|2022-05-25 03:17:40|157079.4|156949.4|157078.7|156948.7|157080.5|156950.5|157074.8|156944.8|22
1653448670000|2022-05-25 03:17:50|157079.2|156949.2|157079.7|156949.7|157082.3|156952.3|157079.2|156949.2|20
1653448680000|2022-05-25 03:18:00|157080|156950|157080.7|156950.7|157082.4|156952.4|157073.3|156943.3|22
1653448690000|2022-05-25 03:18:10|157081.3|156951.3|157084|156954|157086.5|156956.5|157079.2|156949.2|27
1653448700000|2022-05-25 03:18:20|157084.6|156954.6|157081.7|156951.7|157085.1|156955.1|157078.6|156948.6|13
1653448710000|2022-05-25 03:18:30|157082.9|156952.9|157079.5|156949.5|157087.5|156957.5|157079.4|156949.4|26
1653448720000|2022-05-25 03:18:40|157080.6|156950.6|157088.6|156958.6|157089|156959|157079.3|156949.3|23
1653448730000|2022-05-25 03:18:50|157088.4|156958.4|157088.4|156958.4|157088.4|156958.4|157085.2|156955.2|13
1653448740000|2022-05-25 03:19:00|157089.1|156959.1|157090.8|156960.8|157091.1|156961.1|157088|156958|24
1653448750000|2022-05-25 03:19:10|157090.3|156960.3|157083.5|156953.5|157090.5|156960.5|157083.5|156953.5|8
1653448760000|2022-05-25 03:19:20|157090.3|156960.3|157089.3|156959.3|157091.3|156961.3|157089.3|156959.3|7
1653448770000|2022-05-25 03:19:30|157089.2|156959.2|157092.6|156962.6|157093.1|156963.1|157089.1|156959.1|10
1653448780000|2022-05-25 03:19:40|157092.3|156962.3|157090.4|156960.4|157092.4|156962.4|157085.5|156955.5|17
1653448790000|2022-05-25 03:19:50|157090.7|156960.7|157090.7|156960.7|157091.2|156961.2|157089.4|156959.4|9
1653448800000|2022-05-25 03:20:00|157090.4|156960.4|157092.1|156962.1|157093.3|156963.3|157090.4|156960.4|19
1653448810000|2022-05-25 03:20:10|157091.5|156961.5|157083.4|156953.4|157091.5|156961.5|157083.4|156953.4|16
1653448820000|2022-05-25 03:20:20|157083.5|156953.5|157087.6|156957.6|157127.7|156966.8|157083.5|156923.5|23
1653448830000|2022-05-25 03:20:30|157086.8|156956.8|157090.6|156960.6|157091.8|156961.8|157086.8|156956.8|27
1653448840000|2022-05-25 03:20:40|157089.6|156959.6|157090.7|156960.7|157091.6|156961.6|157089.6|156959.6|18
1653448850000|2022-05-25 03:20:50|157090.4|156960.4|157093.2|156963.2|157093.9|156963.9|157087.9|156957.9|18
1653448860000|2022-05-25 03:21:00|157093.1|156963.1|157089.9|156959.9|157094.9|156964.9|157088.6|156958.6|21
1653448870000|2022-05-25 03:21:10|157091.7|156961.7|157090.6|156960.6|157095.2|156965.2|157085.9|156955.9|26
1653448880000|2022-05-25 03:21:20|157089.4|156959.4|157082.5|156952.5|157090.3|156960.3|157078.1|156948.1|15
1653448890000|2022-05-25 03:21:30|157080.9|156950.9|157090|156960|157090.7|156960.7|157080.9|156950.9|15
1653448900000|2022-05-25 03:21:40|157089.4|156959.4|157085|156955|157089.4|156959.4|157083.5|156953.5|21
1653448910000|2022-05-25 03:21:50|157087.6|156957.6|157084.4|156954.4|157096|156966|157082.6|156952.6|16
1653448920000|2022-05-25 03:22:00|157084.3|156954.3|157082|156952|157088.5|156958.5|157081.7|156951.7|25
1653448930000|2022-05-25 03:22:10|157079.5|156949.5|157081.4|156951.4|157085.9|156955.9|157074.7|156944.7|28
1653448940000|2022-05-25 03:22:20|157082.4|156952.4|157084.5|156954.5|157087.2|156957.2|157081|156951|21
1653448950000|2022-05-25 03:22:30|157084.6|156954.6|157084.5|156954.5|157086.3|156956.3|157083.7|156953.7|18
1653448960000|2022-05-25 03:22:40|157084.7|156954.7|157080.1|156950.1|157085.8|156955.8|157078.9|156948.9|18
1653448970000|2022-05-25 03:22:50|157081|156951|157085.3|156955.3|157086.3|156956.3|157081|156951|21
1653448980000|2022-05-25 03:23:00|157086.8|156956.8|157077|156947|157087.7|156957.7|157075.8|156945.8|20
1653448990000|2022-05-25 03:23:10|157077.8|156947.8|157074.4|156944.4|157084.2|156954.2|157074.4|156944.4|17
1653449000000|2022-05-25 03:23:20|157076.4|156946.4|157080.5|156950.5|157080.7|156950.7|157075.6|156945.6|25
1653449010000|2022-05-25 03:23:30|157080.3|156950.3|157081.3|156951.3|157081.6|156951.6|157078.6|156948.6|15
1653449020000|2022-05-25 03:23:40|157079.7|156949.7|157081.9|156951.9|157082.2|156952.2|157074.6|156944.6|19
1653449030000|2022-05-25 03:23:50|157086.1|156956.1|157086.4|156956.4|157087.1|156957.1|157082.2|156952.2|17
1653449040000|2022-05-25 03:24:00|157087.4|156957.4|157083|156953|157087.4|156957.4|157080.6|156950.6|28
1653449050000|2022-05-25 03:24:10|157083.3|156953.3|157087.4|156957.4|157087.4|156957.4|157080.2|156950.2|24
1653449060000|2022-05-25 03:24:20|157087.2|156957.2|157083.7|156953.7|157088.6|156958.6|157081.4|156951.4|17
1653449070000|2022-05-25 03:24:30|157084.4|156954.4|157078.3|156948.3|157084.4|156954.4|157073.9|156943.9|23
1653449080000|2022-05-25 03:24:40|157079.9|156949.9|157076.1|156946.1|157082.1|156952.1|157075.8|156945.8|21
1653449090000|2022-05-25 03:24:50|157078.1|156948.1|157077.9|156947.9|157078.7|156948.7|157076.3|156946.3|15
1653449100000|2022-05-25 03:25:00|157077.6|156947.6|157056.4|156966.4|157084.1|156971.7|157052.6|156947.3|25
1653449110000|2022-05-25 03:25:10|157056|156966|157077.3|156947.3|157085.2|156966|157056|156937.4|22
1653449120000|2022-05-25 03:25:20|157080.9|156950.9|157083.7|156953.7|157084.2|156954.2|157073.6|156943.6|28
1653449130000|2022-05-25 03:25:30|157083.2|156953.2|157079.7|156949.7|157084.3|156954.3|157076|156946|21
1653449140000|2022-05-25 03:25:40|157080.8|156950.8|157083.8|156953.8|157085.5|156955.5|157080.8|156950.8|24
1653449150000|2022-05-25 03:25:50|157083.6|156953.6|157084.7|156954.7|157085.6|156955.6|157081.6|156951.6|17
1653449160000|2022-05-25 03:26:00|157084.3|156954.3|157089.2|156959.2|157090.7|156960.7|157083.8|156953.8|15
1653449170000|2022-05-25 03:26:10|157089.3|156959.3|157083.4|156953.4|157090.8|156960.8|157070.7|156940.7|23
1653449180000|2022-05-25 03:26:20|157086.4|156956.4|157082.6|156952.6|157086.4|156956.4|157079|156949|26
1653449190000|2022-05-25 03:26:30|157083|156953|157079.1|156949.1|157085.1|156955.1|157078.5|156948.5|24
1653449200000|2022-05-25 03:26:40|157080.9|156950.9|157078.5|156948.5|157082.4|156952.4|157077.5|156947.5|14
1653449210000|2022-05-25 03:26:50|157079.4|156949.4|157079.4|156949.4|157079.9|156949.9|157075.5|156945.5|11
1653449220000|2022-05-25 03:27:00|157076.2|156946.2|157079|156949|157079|156949|157065.7|156935.7|15
1653449230000|2022-05-25 03:27:10|157077.8|156947.8|157071|156941|157091|156961|157068.4|156938.4|28
1653449240000|2022-05-25 03:27:20|157073.8|156943.8|157072.2|156942.2|157084.8|156954.8|157070.5|156940.5|26
1653449250000|2022-05-25 03:27:30|157075.8|156945.8|157071.1|156941.1|157077.4|156947.4|157069.2|156939.2|23
1653449260000|2022-05-25 03:27:40|157070.6|156940.6|157075.1|156945.1|157077.6|156947.6|157069.3|156939.3|22
1653449270000|2022-05-25 03:27:50|157074.3|156944.3|157074.4|156944.4|157078.1|156948.1|157069.5|156939.5|24
1653449280000|2022-05-25 03:28:00|157073.1|156943.1|157075.8|156945.8|157082.4|156952.4|157068.7|156938.7|25
1653449290000|2022-05-25 03:28:10|157077.6|156947.6|157082.2|156952.2|157082.8|156952.8|157072.8|156942.8|24
1653449300000|2022-05-25 03:28:20|157081.4|156951.4|157082.1|156952.1|157083.2|156953.2|157076.4|156946.4|21
1653449310000|2022-05-25 03:28:30|157081.6|156951.6|157080.1|156950.1|157082.4|156952.4|157075|156945|21
1653449320000|2022-05-25 03:28:40|157079.8|156949.8|157081.1|156951.1|157083|156953|157072.6|156942.6|25
1653449330000|2022-05-25 03:28:50|157081.7|156951.7|157072.3|156942.3|157082.1|156952.1|157072.3|156942.3|16
1653449340000|2022-05-25 03:29:00|157073.9|156943.9|157078.2|156948.2|157082.3|156952.3|157073.9|156943.9|22
1653449350000|2022-05-25 03:29:10|157071.8|156941.8|157078.7|156948.7|157079.3|156949.3|157071.8|156941.8|11
1653449360000|2022-05-25 03:29:20|157078.5|156948.5|157073.9|156943.9|157078.5|156948.5|157055.4|156925.4|22
1653449370000|2022-05-25 03:29:30|157072.5|156942.5|156997.5|156867.5|157072.5|156942.5|156988.6|156858.6|26
1653449380000|2022-05-25 03:29:40|156998|156868|156996.7|156866.7|156999.1|156869.1|156993.7|156863.7|18
1653449390000|2022-05-25 03:29:50|156996.9|156866.9|156997.9|156867.9|157002.8|156872.8|156996.8|156866.8|20
1653449400000|2022-05-25 03:30:00|156998.8|156868.8|156995.1|156865.1|157001.1|156871.1|156995.1|156865.1|23
1653449410000|2022-05-25 03:30:10|156996.6|156866.6|156996.8|156866.8|157003.3|156873.3|156996.4|156866.4|18
1653449420000|2022-05-25 03:30:20|156999.2|156869.2|156999.4|156869.4|156999.4|156869.4|156994.3|156864.3|13
1653449430000|2022-05-25 03:30:30|156998.7|156868.7|157002.1|156872.1|157002.1|156872.1|156985|156855|21
1653449440000|2022-05-25 03:30:40|157007.6|156877.6|156998.9|156868.9|157007.6|156877.6|156989.3|156859.3|14
1653449450000|2022-05-25 03:30:50|157008.1|156878.1|156998|156868|157008.1|156878.1|156987.2|156857.2|20
1653449460000|2022-05-25 03:31:00|157000.5|156870.5|156996.1|156866.1|157001.4|156871.4|156990.2|156860.2|15
1653449470000|2022-05-25 03:31:10|156999.7|156869.7|156994.8|156864.8|157000.5|156870.5|156992|156862|19
1653449480000|2022-05-25 03:31:20|156996.8|156866.8|157001.3|156871.3|157001.9|156871.9|156993.6|156863.6|15
1653449490000|2022-05-25 03:31:30|156999|156869|156999.8|156869.8|157056|156883|156994.4|156844|16
1653449500000|2022-05-25 03:31:40|156997.9|156867.9|157000.9|156870.9|157005.5|156875.5|156997|156867|13
1653449510000|2022-05-25 03:31:50|156997.7|156867.7|156997.9|156867.9|157003.1|156873.1|156991.7|156861.7|14
1653449520000|2022-05-25 03:32:00|157000.7|156870.7|156997.9|156867.9|157000.7|156870.7|156991.5|156861.5|25
1653449530000|2022-05-25 03:32:10|156997.7|156867.7|157012.2|156882.2|157012.2|156882.2|156996.6|156866.6|16
1653449540000|2022-05-25 03:32:20|157006.1|156876.1|156995.6|156865.6|157011.4|156881.4|156993.2|156863.2|16
1653449550000|2022-05-25 03:32:30|156998.9|156868.9|157004.6|156874.6|157006.4|156876.4|156984.6|156854.6|26
1653449560000|2022-05-25 03:32:40|157004.5|156874.5|156994.1|156864.1|157005.2|156875.2|156990.3|156860.3|29
1653449570000|2022-05-25 03:32:50|156998.2|156868.2|156997.3|156867.3|157002|156872|156992.7|156862.7|26
1653449580000|2022-05-25 03:33:00|157002.4|156872.4|156948.1|156818.1|157002.4|156872.4|156943.4|156813.4|31
1653449590000|2022-05-25 03:33:10|156949.9|156819.9|156954.2|156824.2|156955.8|156825.8|156949.2|156819.2|25
1653449600000|2022-05-25 03:33:20|156954.6|156824.6|156953|156823|156956.9|156826.9|156947.9|156817.9|12
1653449610000|2022-05-25 03:33:30|156951.4|156821.4|156948|156818|156953|156823|156947.9|156817.9|21
1653449620000|2022-05-25 03:33:40|156947.8|156817.8|156942.8|156812.8|156952.8|156822.8|156942.8|156812.8|21
1653449630000|2022-05-25 03:33:50|156949.7|156819.7|156950|156820|157015|156831.9|156933.1|156778|23
1653449640000|2022-05-25 03:34:00|156955.1|156825.1|156906.1|156776.1|156965.9|156825.1|156902.9|156764.6|24
1653449650000|2022-05-25 03:34:10|156892.8|156762.8|156892.1|156762.1|156899.4|156769.4|156888.7|156758.7|27
1653449660000|2022-05-25 03:34:20|156887.2|156757.2|156900.3|156770.3|156900.9|156770.9|156887.2|156757.2|27
1653449670000|2022-05-25 03:34:30|156900.4|156770.4|156895.2|156765.2|156900.4|156770.4|156893.7|156763.7|21
1653449680000|2022-05-25 03:34:40|156895.9|156765.9|156885|156755|156895.9|156765.9|156882.3|156752.3|25
1653449690000|2022-05-25 03:34:50|156878.3|156748.3|156883.5|156753.5|156890|156760|156878.3|156748.3|20
1653449700000|2022-05-25 03:35:00|156883.4|156753.4|156893.2|156763.2|156894.7|156764.7|156881.4|156751.4|28
1653449710000|2022-05-25 03:35:10|156894.8|156764.8|156900|156770|156908.5|156778.5|156886.2|156756.2|30
1653449720000|2022-05-25 03:35:20|156899.5|156769.5|156901.7|156771.7|156901.7|156771.7|156895.5|156765.5|12
1653449730000|2022-05-25 03:35:30|156898.1|156768.1|156896|156766|156901.1|156771.1|156890.2|156760.2|19
1653449740000|2022-05-25 03:35:40|156898.4|156768.4|156908.7|156778.7|156913.7|156783.7|156897.2|156767.2|23
1653449750000|2022-05-25 03:35:50|156907.5|156777.5|156888.5|156758.5|156909.7|156779.7|156888.5|156758.5|28
1653449760000|2022-05-25 03:36:00|156892.6|156762.6|156896|156766|156898.8|156768.8|156885.8|156755.8|20
1653449770000|2022-05-25 03:36:10|156896.1|156766.1|156891.6|156761.6|156898.3|156768.3|156890.7|156760.7|24
1653449780000|2022-05-25 03:36:20|156891.3|156761.3|156853.4|156723.4|156892.8|156762.8|156851.9|156721.9|22
1653449790000|2022-05-25 03:36:30|156849.7|156719.7|156845.6|156715.6|156849.7|156719.7|156841.7|156711.7|27
1653449800000|2022-05-25 03:36:40|156845.4|156715.4|156843.2|156713.2|156846.5|156716.5|156843.2|156713.2|22
1653449810000|2022-05-25 03:36:50|156843.4|156713.4|156844.7|156714.7|156844.8|156714.8|156839.1|156709.1|24
1653449820000|2022-05-25 03:37:00|156840.1|156710.1|156837.7|156707.7|156845.3|156715.3|156834.2|156704.2|28
1653449830000|2022-05-25 03:37:10|156839.7|156709.7|156828.9|156698.9|156839.9|156709.9|156828.5|156698.5|23
1653449840000|2022-05-25 03:37:20|156838.5|156708.5|156884.5|156754.5|156930.7|156758.6|156834.9|156704.9|32
1653449850000|2022-05-25 03:37:30|156885.5|156755.5|156878.1|156748.1|156890.5|156760.5|156873.1|156743.1|35
1653449860000|2022-05-25 03:37:40|156875.7|156745.7|156876.8|156746.8|156883.6|156753.6|156873.1|156743.1|30
1653449870000|2022-05-25 03:37:50|156879.3|156749.3|156877.5|156747.5|156882.6|156752.6|156876.4|156746.4|31
1653449880000|2022-05-25 03:38:00|156876.6|156746.6|156878.5|156748.5|156882.2|156752.2|156874.6|156744.6|35
1653449890000|2022-05-25 03:38:10|156877.9|156747.9|156842|156712|156877.9|156747.9|156828.2|156698.2|34
1653449900000|2022-05-25 03:38:20|156835.8|156705.8|156831.7|156701.7|156840.4|156710.4|156831.7|156701.7|25
1653449910000|2022-05-25 03:38:30|156831.2|156701.2|156774.6|156644.6|156833|156703|156765.5|156609.2|27
1653449920000|2022-05-25 03:38:40|156773.4|156643.4|156768.6|156638.6|156807.8|156646.7|156758.9|156602|32
1653449930000|2022-05-25 03:38:50|156769.3|156639.3|156765.5|156635.5|156769.3|156639.3|156759.3|156629.3|30
1653449940000|2022-05-25 03:39:00|156759.4|156629.4|156759.8|156629.8|156768.4|156638.4|156759.4|156629.4|24
1653449950000|2022-05-25 03:39:10|156760.4|156630.4|156812.1|156599|156812.1|156635.3|156757.2|156594.7|33
1653449960000|2022-05-25 03:39:20|156801.5|156597.6|156765.5|156635.5|156808.1|156641.8|156754.7|156597.6|28
1653449970000|2022-05-25 03:39:30|156766.1|156636.1|156765.1|156635.1|156767.2|156637.2|156761.6|156631.6|17
1653449980000|2022-05-25 03:39:40|156766.1|156636.1|156772.8|156642.8|156772.8|156642.8|156766.1|156636.1|22
1653449990000|2022-05-25 03:39:50|156771.3|156641.3|156767.8|156637.8|156835.8|156649.8|156758.4|156591.2|29
1653450000000|2022-05-25 03:40:00|156761.1|156631.1|156765.7|156635.7|156854.6|156652.6|156758.9|156585.8|35
1653450010000|2022-05-25 03:40:10|156772.6|156642.6|156774.1|156644.1|156815.3|156644.3|156767.9|156605.2|21
1653450020000|2022-05-25 03:40:20|156772.8|156642.8|156766.3|156636.3|156774.4|156644.4|156766.3|156636.3|24
1653450030000|2022-05-25 03:40:30|156768.3|156638.3|156768.7|156638.7|156806.9|156640.6|156765|156597.8|21
1653450040000|2022-05-25 03:40:40|156775|156645|156766.5|156636.5|156812.3|156645|156765|156603.3|17
1653450050000|2022-05-25 03:40:50|156769|156639|156771.9|156641.9|156775.5|156645.5|156766.7|156636.7|26
1653450060000|2022-05-25 03:41:00|156770.7|156640.7|156767.9|156637.9|156809.7|156646.1|156764.3|156606|24
1653450070000|2022-05-25 03:41:10|156770|156640|156767.1|156637.1|156813.4|156652.3|156759.1|156596.7|36
1653450080000|2022-05-25 03:41:20|156769|156639|156773.4|156643.4|156810.9|156645.8|156761.2|156591.4|26
1653450090000|2022-05-25 03:41:30|156773.9|156643.9|156768.8|156638.8|156777.6|156647.6|156763.5|156633.5|27
1653450100000|2022-05-25 03:41:40|156766.7|156636.7|156765.8|156635.8|156808.4|156641.4|156765|156603|19
1653450110000|2022-05-25 03:41:50|156767.2|156637.2|156769.3|156639.3|156782|156652|156763.5|156633.5|24
1653450120000|2022-05-25 03:42:00|156768.7|156638.7|156758.8|156628.8|156814.8|156647.2|156758.8|156602|23
1653450130000|2022-05-25 03:42:10|156767.9|156637.9|156805.1|156600.4|156805.1|156644.6|156752.3|156600.4|24
1653450140000|2022-05-25 03:42:20|156771.4|156641.4|156773.7|156643.7|156817.3|156648.9|156761.2|156605.6|17
1653450150000|2022-05-25 03:42:30|156770.4|156640.4|156780.2|156650.2|156784.1|156654.1|156765.1|156635.1|27
1653450160000|2022-05-25 03:42:40|156779.7|156649.7|156779.5|156649.5|156779.9|156649.9|156776.8|156646.8|20
1653450170000|2022-05-25 03:42:50|156779.7|156649.7|156779|156649|156817.7|156653.3|156777.8|156611.5|27
1653450180000|2022-05-25 03:43:00|156776.1|156646.1|156774.8|156644.8|156828.8|156650.1|156769.1|156597.9|30
1653450190000|2022-05-25 03:43:10|156775.7|156645.7|156719.7|156589.7|156818.4|156645.7|156719.7|156589.7|27
1653450200000|2022-05-25 03:43:20|156719.9|156589.9|156720.6|156590.6|156761.8|156594.8|156719.9|156554.5|31
1653450210000|2022-05-25 03:43:30|156721.5|156591.5|156719.2|156589.2|156721.8|156591.8|156716.2|156586.2|27
1653450220000|2022-05-25 03:43:40|156718.7|156588.7|156723.3|156593.3|156726.2|156596.2|156718.7|156588.7|21
1653450230000|2022-05-25 03:43:50|156723.2|156593.2|156719.6|156589.6|156724.1|156594.1|156719.4|156589.4|23
1653450240000|2022-05-25 03:44:00|156720.3|156590.3|156716.9|156586.9|156759.3|156593.9|156716.7|156545.6|24
1653450250000|2022-05-25 03:44:10|156716.6|156586.6|156721.6|156591.6|156768.8|156593.2|156715.7|156535.6|19
1653450260000|2022-05-25 03:44:20|156720.5|156590.5|156724.6|156594.6|156763|156595.9|156719.4|156549.4|17
1653450270000|2022-05-25 03:44:30|156725.5|156595.5|156718.8|156588.8|156754.7|156595.5|156718.8|156553.8|13
1653450280000|2022-05-25 03:44:40|156718.4|156588.4|156721.7|156591.7|156757|156593.7|156718.4|156557|17
1653450290000|2022-05-25 03:44:50|156721.3|156591.3|156756.3|156553.9|156772|156592.2|156717.6|156539.4|20
1653450300000|2022-05-25 03:45:00|156718.8|156588.8|156718.2|156588.2|156721.2|156591.2|156717.2|156587.2|23
1653450310000|2022-05-25 03:45:10|156719.3|156589.3|156718.7|156588.7|156757.8|156592.3|156717.1|156556.8|21
1653450320000|2022-05-25 03:45:20|156727.7|156597.7|156758.6|156557.9|156762.6|156597.7|156720.3|156557.9|17
1653450330000|2022-05-25 03:45:30|156723|156593|156727.3|156597.3|156758.9|156598|156722.9|156558.5|19
1653450340000|2022-05-25 03:45:40|156727.6|156597.6|156761.8|156559.3|156761.8|156597.6|156723.6|156559.3|20
1653450350000|2022-05-25 03:45:50|156728.6|156598.6|156725.7|156595.7|156728.6|156598.6|156720.5|156590.5|18
1653450360000|2022-05-25 03:46:00|156724.2|156594.2|156728.4|156598.4|156729.6|156599.6|156722|156592|19
1653450370000|2022-05-25 03:46:10|156728.1|156598.1|156727.2|156597.2|156773|156606.1|156723.1|156546.9|18
1653450380000|2022-05-25 03:46:20|156728|156598|156726.5|156596.5|156728.1|156598.1|156723.6|156593.6|17
1653450390000|2022-05-25 03:46:30|156725.5|156595.5|156722.4|156592.4|156725.5|156595.5|156720.3|156590.3|13
1653450400000|2022-05-25 03:46:40|156722.6|156592.6|156720.2|156590.2|156722.7|156592.7|156717.1|156587.1|17
1653450410000|2022-05-25 03:46:50|156719.1|156589.1|156721|156591|156771.9|156593.1|156719|156537.7|13
1653450420000|2022-05-25 03:47:00|156721.4|156591.4|156720.7|156590.7|156721.4|156591.4|156720.1|156590.1|10
1653450430000|2022-05-25 03:47:10|156758.5|156552.5|156760.9|156549.3|156761.1|156590.7|156720.2|156549.3|8
1653450440000|2022-05-25 03:47:20|156758.3|156553.8|156723.7|156593.7|156774|156594.4|156720.6|156544.8|10
1653450450000|2022-05-25 03:47:30|156723.8|156593.8|156760.1|156559.4|156763.1|156594.5|156722.8|156552|12
1653450460000|2022-05-25 03:47:40|156724|156594|156762.4|156555.9|156762.4|156594|156722.2|156555.5|9
1653450470000|2022-05-25 03:47:50|156722.7|156592.7|156720.9|156590.9|156759.7|156592.8|156720.8|156556.1|8
1653450480000|2022-05-25 03:48:00|156767.6|156549.7|156760.2|156553.6|156767.6|156592.2|156721.7|156549|7
1653450490000|2022-05-25 03:48:10|156721.7|156591.7|156719.7|156589.7|156721.7|156591.7|156719.7|156589.7|7
1653450500000|2022-05-25 03:48:20|156718.4|156588.4|156719|156589|156719|156589|156718.1|156588.1|6
1653450510000|2022-05-25 03:48:30|156718.6|156588.6|156720|156590|156720.9|156590.9|156718.6|156588.6|7
1653450520000|2022-05-25 03:48:40|156719.7|156589.7|156718.8|156588.8|156721.5|156591.5|156718.8|156588.8|12
1653450530000|2022-05-25 03:48:50|156780.4|156532.7|156715.1|156585.1|156780.4|156593.8|156704.4|156532.7|22
1653450540000|2022-05-25 03:49:00|156706.2|156576.2|156756.1|156552.4|156758.2|156590.9|156703.3|156543.1|13
1653450550000|2022-05-25 03:49:10|156717.2|156587.2|156720.1|156590.1|156720.9|156590.9|156715.5|156585.5|15
1653450560000|2022-05-25 03:49:20|156720.7|156590.7|156713.5|156583.5|156720.7|156590.7|156713.2|156583.2|14
1653450570000|2022-05-25 03:49:30|156713.3|156583.3|156718.1|156588.1|156719.1|156589.1|156704.3|156574.3|24
1653450580000|2022-05-25 03:49:40|156718.4|156588.4|156719.9|156589.9|156720.3|156590.3|156712.1|156582.1|21
1653450590000|2022-05-25 03:49:50|156719.1|156589.1|156720.2|156590.2|156720.3|156590.3|156718.2|156588.2|14
1653450600000|2022-05-25 03:50:00|156720.4|156590.4|156718.4|156588.4|156721.6|156591.6|156715.3|156585.3|21
1653450610000|2022-05-25 03:50:10|156717.5|156587.5|156719|156589|156719|156589|156710.9|156580.9|13
1653450620000|2022-05-25 03:50:20|156716.7|156586.7|156721.1|156591.1|156757.6|156591.1|156713.5|156557.3|16
1653450630000|2022-05-25 03:50:30|156710.4|156580.4|156719.3|156589.3|156721.3|156591.3|156710.4|156580.4|23
1653450640000|2022-05-25 03:50:40|156721.1|156591.1|156722|156592|156775|156596.3|156720.7|156544.2|21
1653450650000|2022-05-25 03:50:50|156720.7|156590.7|156724|156594|156726|156596|156720.7|156590.7|26
1653450660000|2022-05-25 03:51:00|156724.1|156594.1|156722|156592|156724.1|156594.1|156721.8|156591.8|20
1653450670000|2022-05-25 03:51:10|156722.9|156592.9|156721.9|156591.9|156727.9|156597.9|156720.4|156590.4|16
1653450680000|2022-05-25 03:51:20|156721.6|156591.6|156721.1|156591.1|156721.9|156591.9|156719.9|156589.9|19
1653450690000|2022-05-25 03:51:30|156720.1|156590.1|156720.9|156590.9|156720.9|156590.9|156719.6|156589.6|15
1653450700000|2022-05-25 03:51:40|156721.7|156591.7|156722|156592|156722.5|156592.5|156719.1|156589.1|15
1653450710000|2022-05-25 03:51:50|156720.9|156590.9|156722.2|156592.2|156724.1|156594.1|156720.7|156590.7|18
1653450720000|2022-05-25 03:52:00|156722.5|156592.5|156722.8|156592.8|156761.5|156592.8|156721.4|156555.8|9
1653450730000|2022-05-25 03:52:10|156722.9|156592.9|156721.8|156591.8|156724.2|156594.2|156721.1|156591.1|14
1653450740000|2022-05-25 03:52:20|156721.7|156591.7|156719.1|156589.1|156758.8|156592.2|156718|156556.8|23
1653450750000|2022-05-25 03:52:30|156720.2|156590.2|156719.1|156589.1|156720.2|156590.2|156718|156588|24
1653450760000|2022-05-25 03:52:40|156719.5|156589.5|156718.9|156588.9|156720|156590|156718.1|156588.1|12
1653450770000|2022-05-25 03:52:50|156719|156589|156720.8|156590.8|156720.8|156590.8|156718.6|156588.6|16
1653450780000|2022-05-25 03:53:00|156721|156591|156720.8|156590.8|156765.3|156591.2|156720.4|156550.3|9
1653450790000|2022-05-25 03:53:10|156721.1|156591.1|156757.8|156555.8|156757.8|156591.6|156719.7|156555.8|9
1653450800000|2022-05-25 03:53:20|156721.4|156591.4|156720.6|156590.6|156723.1|156593.1|156720.6|156590.6|6
1653450810000|2022-05-25 03:53:30|156720.4|156590.4|156719|156589|156756.9|156590.9|156718|156554.8|18
1653450820000|2022-05-25 03:53:40|156719.5|156589.5|156720.8|156590.8|156757.1|156591.5|156717.9|156555.5|20
1653450830000|2022-05-25 03:53:50|156721.1|156591.1|156720.7|156590.7|156721.1|156591.1|156719.9|156589.9|13
1653450840000|2022-05-25 03:54:00|156720.6|156590.6|156720.8|156590.8|156761.2|156591.6|156719|156549.3|18
1653450850000|2022-05-25 03:54:10|156720.9|156590.9|156720|156590|156721.6|156591.6|156715.9|156585.9|24
1653450860000|2022-05-25 03:54:20|156719.7|156589.7|156718.7|156588.7|156720.3|156590.3|156717.9|156587.9|20
1653450870000|2022-05-25 03:54:30|156760.6|156553.6|156720.6|156590.6|156761.2|156591.4|156719.2|156549.7|17
1653450880000|2022-05-25 03:54:40|156721|156591|156719.1|156589.1|156721.4|156591.4|156718.8|156588.8|15
1653450890000|2022-05-25 03:54:50|156719|156589|156720.1|156590.1|156720.1|156590.1|156718.4|156588.4|14
1653450900000|2022-05-25 03:55:00|156719.4|156589.4|156718.8|156588.8|156721.2|156591.2|156717.2|156587.2|23
1653450910000|2022-05-25 03:55:10|156719.5|156589.5|156721.9|156591.9|156758.6|156592.8|156715.2|156548|24
1653450920000|2022-05-25 03:55:20|156723.8|156593.8|156721.1|156591.1|156728|156598|156719.1|156589.1|21
1653450930000|2022-05-25 03:55:30|156716.9|156586.9|156718.6|156588.6|156719.9|156589.9|156716.9|156586.9|17
1653450940000|2022-05-25 03:55:40|156719.2|156589.2|156724.7|156594.7|156726.8|156596.8|156718.5|156588.5|17
1653450950000|2022-05-25 03:55:50|156726.2|156596.2|156724.8|156594.8|156729.7|156599.7|156722.9|156592.9|14
1653450960000|2022-05-25 03:56:00|156725|156595|156718.6|156588.6|156755|156597.1|156716.6|156552.8|16
1653450970000|2022-05-25 03:56:10|156721.1|156591.1|156723.7|156593.7|156725|156595|156716.9|156586.9|14
1653450980000|2022-05-25 03:56:20|156724.8|156594.8|156768.7|156552.3|156768.7|156602.3|156723.4|156548.3|16
1653450990000|2022-05-25 03:56:30|156764.6|156552.7|156725.6|156595.6|156766.9|156599|156725.6|156551.6|6
1653451000000|2022-05-25 03:56:40|156775.7|156547.7|156727.4|156597.4|156777.4|156598.2|156727.4|156547.3|12
1653451010000|2022-05-25 03:56:50|156725.9|156595.9|156724.8|156594.8|156764.6|156595.9|156724.8|156557.8|11
1653451020000|2022-05-25 03:57:00|156772.1|156543.7|156766.5|156554.2|156777.9|156621.5|156718.4|156543.7|32
1653451030000|2022-05-25 03:57:10|156729.9|156599.9|156760.3|156560|156778|156616|156717.6|156552.1|32
1653451040000|2022-05-25 03:57:20|156725.9|156595.9|156763.5|156555.6|156770.7|156601.6|156724.8|156541.3|22
1653451050000|2022-05-25 03:57:30|156766.9|156554.8|156726.4|156596.4|156766.9|156602.2|156723.8|156554.8|26
1653451060000|2022-05-25 03:57:40|156726.5|156596.5|156726.2|156596.2|156760.7|156598.1|156722.2|156552.8|28
1653451070000|2022-05-25 03:57:50|156723.6|156593.6|156720.1|156590.1|156726.6|156596.6|156719|156589|32
1653451080000|2022-05-25 03:58:00|156719.5|156589.5|156767.5|156555|156771|156613.8|156717.8|156555|32
1653451090000|2022-05-25 03:58:10|156723.3|156593.3|156723.8|156593.8|156765.3|156601.6|156723.3|156554.7|29
1653451100000|2022-05-25 03:58:20|156729|156599|156718.2|156588.2|156762.4|156600.9|156715.9|156562.2|25
1653451110000|2022-05-25 03:58:30|156718.5|156588.5|156717|156587|156718.5|156588.5|156716.1|156586.1|22
1653451120000|2022-05-25 03:58:40|156717.6|156587.6|156719.8|156589.8|156779.4|156589.8|156717|156528.1|24
1653451130000|2022-05-25 03:58:50|156719.9|156589.9|156757.3|156555.5|156757.6|156591.4|156717.7|156550|28
1653451140000|2022-05-25 03:59:00|156721.3|156591.3|156713.6|156583.6|156756.7|156591.3|156713.1|156548.1|30
1653451150000|2022-05-25 03:59:10|156716.4|156586.4|156713.6|156583.6|156718.9|156588.9|156713.1|156583.1|27
1653451160000|2022-05-25 03:59:20|156714.6|156584.6|156716.7|156586.7|156717.7|156587.7|156714.6|156584.6|17
1653451170000|2022-05-25 03:59:30|156752.7|156550.3|156772.6|156537.9|156772.6|156590.4|156712.5|156537.9|21
1653451180000|2022-05-25 03:59:40|156771.4|156539.4|156757|156541.3|156788.5|156590.1|156710.8|156509.3|25
1653451190000|2022-05-25 03:59:50|156758.7|156538.6|156718.5|156588.5|156758.7|156588.8|156708.9|156538.6|25
1653451200000|2022-05-25 04:00:00|156718.3|156588.3|156754|156553.6|156754|156590.5|156718.3|156553.6|19
1653451210000|2022-05-25 04:00:10|156758.2|156549.2|156718.1|156588.1|156763.3|156588.1|156718.1|156547.8|14
1653451220000|2022-05-25 04:00:20|156718.3|156588.3|156754.3|156551.1|156761.7|156589.2|156717.4|156546.1|19
1653451230000|2022-05-25 04:00:30|156757|156547.6|156773.5|156536.2|156788.7|156547.6|156757|156518.6|15
1653451240000|2022-05-25 04:00:40|156774.2|156536.1|156765.7|156536.6|156779|156583.1|156713.1|156529.5|22
1653451250000|2022-05-25 04:00:50|156771.3|156529.2|156731.8|156601.8|156772|156601.8|156717|156528.5|19
1653451260000|2022-05-25 04:01:00|156730|156600|156725.2|156595.2|156772.2|156600.2|156724.6|156550.9|14
1653451270000|2022-05-25 04:01:10|156725.6|156595.6|156736.4|156606.4|156771.7|156607.2|156725.6|156537.9|19
1653451280000|2022-05-25 04:01:20|156736.7|156606.7|156789.4|156567.8|156789.5|156606.7|156733.6|156567.4|23
1653451290000|2022-05-25 04:01:30|156784.7|156559.7|156777.6|156556.4|156786.5|156605.5|156735.5|156553.4|13
1653451300000|2022-05-25 04:01:40|156778.3|156557|156773.1|156549.1|156782.1|156602.1|156732.1|156541.8|17
1653451310000|2022-05-25 04:01:50|156774|156550.2|156768.7|156555.7|156778.2|156560|156765.3|156543.4|12
1653451320000|2022-05-25 04:02:00|156768.8|156554.7|156784.1|156569.5|156784.1|156612.3|156742.3|156552.7|18
1653451330000|2022-05-25 04:02:10|156785.2|156557.3|156785.2|156562.7|156787.6|156562.9|156783.5|156552.2|10
1653451340000|2022-05-25 04:02:20|156793|156559.9|156733.4|156603.4|156793.2|156613.8|156733.4|156550.6|19
1653451350000|2022-05-25 04:02:30|156732|156602|156770.4|156565.6|156778.2|156608.6|156731.3|156555.5|28
1653451360000|2022-05-25 04:02:40|156771.9|156565.4|156772.8|156570.9|156778.4|156606.8|156731.7|156564.3|22
1653451370000|2022-05-25 04:02:50|156774.5|156569.1|156773.4|156565.1|156775.8|156605.5|156728.2|156562.5|21
1653451380000|2022-05-25 04:03:00|156773.5|156558.8|156731.8|156601.8|156773.5|156604.8|156728.4|156558.8|18
1653451390000|2022-05-25 04:03:10|156730.9|156600.9|156731.4|156601.4|156771.5|156601.7|156730.9|156555.9|15
1653451400000|2022-05-25 04:03:20|156730.8|156600.8|156761|156554.3|156767.3|156600.8|156722.6|156550.4|29
1653451410000|2022-05-25 04:03:30|156739.9|156609.9|156805.6|156515.8|156805.6|156615.1|156733.8|156515.8|34
1653451420000|2022-05-25 04:03:40|156805.5|156570.4|156734.6|156604.6|156805.5|156610.7|156727.2|156559.5|28
1653451430000|2022-05-25 04:03:50|156734.7|156604.7|156736.6|156606.6|156737.1|156607.1|156729.7|156599.7|17
1653451440000|2022-05-25 04:04:00|156736.8|156606.8|156733.9|156603.9|156768.9|156607.2|156729.1|156564.5|23
1653451450000|2022-05-25 04:04:10|156732.1|156602.1|156767.7|156554.6|156775.3|156602.7|156725|156547|18
1653451460000|2022-05-25 04:04:20|156763|156560.5|156770.2|156556.9|156770.2|156602.8|156729.9|156553.4|14
1653451470000|2022-05-25 04:04:30|156769.4|156555.8|156728.9|156598.9|156775|156602.4|156728.9|156549.1|16
1653451480000|2022-05-25 04:04:40|156778.2|156547.4|156729.2|156599.2|156784.7|156600.6|156725.8|156539.8|24
1653451490000|2022-05-25 04:04:50|156729.3|156599.3|156730.2|156600.2|156767.7|156602.8|156726.5|156557.8|16
1653451500000|2022-05-25 04:05:00|156730.8|156600.8|156772.5|156565.8|156772.5|156608.4|156729.2|156565.8|28
1653451510000|2022-05-25 04:05:10|156734|156604|156727.9|156597.9|156776.7|156604|156727.8|156553.9|21
1653451520000|2022-05-25 04:05:20|156727.3|156597.3|156774.8|156568.4|156775.7|156614.1|156727.3|156551.3|21
1653451530000|2022-05-25 04:05:30|156731.5|156601.5|156768.9|156556.5|156770.2|156601.5|156727|156555.9|17
1653451540000|2022-05-25 04:05:40|156767.7|156554.9|156735.9|156605.9|156777.3|156611.8|156726.5|156554.5|19
1653451550000|2022-05-25 04:05:50|156733.6|156603.6|156720.7|156590.7|156787.7|156611.5|156715.5|156532.6|29
1653451560000|2022-05-25 04:06:00|156755.3|156551.2|156773.8|156541.5|156785.5|156551.7|156749|156539.3|32
1653451570000|2022-05-25 04:06:10|156764.7|156548.3|156786.9|156540.6|156786.9|156551.7|156758.9|156539.7|26
1653451580000|2022-05-25 04:06:20|156776.5|156566|156767.5|156547.4|156778.1|156566|156767.5|156547|19
1653451590000|2022-05-25 04:06:30|156774.1|156544.1|156734.8|156604.8|156784.6|156609.6|156725.3|156527.7|26
1653451600000|2022-05-25 04:06:40|156733|156603|156731.4|156601.4|156737.1|156607.1|156730|156600|33
1653451610000|2022-05-25 04:06:50|156729.6|156599.6|156727.6|156597.6|156736.9|156606.9|156725.8|156595.8|23
1653451620000|2022-05-25 04:07:00|156727.7|156597.7|156727.3|156597.3|156729.9|156599.9|156725.7|156595.7|22
1653451630000|2022-05-25 04:07:10|156765.1|156560.7|156731.9|156601.9|156769.1|156602.2|156724.5|156553.7|18
1653451640000|2022-05-25 04:07:20|156731.2|156601.2|156728.7|156598.7|156731.2|156601.2|156728|156598|15
1653451650000|2022-05-25 04:07:30|156729.4|156599.4|156741.4|156611.4|156773.5|156613.6|156726|156561.4|27
1653451660000|2022-05-25 04:07:40|156737.2|156607.2|156735.4|156605.4|156740.4|156610.4|156735.2|156605.2|27
1653451670000|2022-05-25 04:07:50|156735.5|156605.5|156734.6|156604.6|156739.6|156609.6|156732.5|156602.5|20
1653451680000|2022-05-25 04:08:00|156734.8|156604.8|156733.1|156603.1|156736|156606|156730.6|156600.6|22
1653451690000|2022-05-25 04:08:10|156734.7|156604.7|156730.6|156600.6|156773.3|156606|156726.9|156556.3|21
1653451700000|2022-05-25 04:08:20|156729.8|156599.8|156729.9|156599.9|156730.8|156600.8|156726.7|156596.7|19
1653451710000|2022-05-25 04:08:30|156730.1|156600.1|156728.7|156598.7|156731.7|156601.7|156728.3|156598.3|17
1653451720000|2022-05-25 04:08:40|156728.5|156598.5|156730.2|156600.2|156731.5|156601.5|156728.5|156598.5|22
1653451730000|2022-05-25 04:08:50|156730.6|156600.6|156803.9|156531.6|156803.9|156608.4|156729.8|156531.6|22
1653451740000|2022-05-25 04:09:00|156731.2|156601.2|156770.3|156554.4|156770.5|156607.2|156729.7|156554.4|27
1653451750000|2022-05-25 04:09:10|156771.5|156555.6|156733.3|156603.3|156771.5|156606.6|156728.1|156555.6|13
1653451760000|2022-05-25 04:09:20|156733.8|156603.8|156789.4|156540.2|156789.4|156606.4|156733.8|156540.2|13
1653451770000|2022-05-25 04:09:30|156779|156540.9|156734.2|156604.2|156779|156604.2|156731.8|156540.9|14
1653451780000|2022-05-25 04:09:40|156732.5|156602.5|156736.4|156606.4|156737.2|156607.2|156731|156601|15
1653451790000|2022-05-25 04:09:50|156731|156601|156730.8|156600.8|156776.7|156601|156730.5|156554.4|11
1653451800000|2022-05-25 04:10:00|156769.8|156562.1|156766.8|156563.9|156769.8|156601.8|156729.2|156561.6|13
1653451810000|2022-05-25 04:10:10|156765.7|156561.3|156772.9|156550.2|156791.3|156601.6|156731.6|156536.3|17
1653451820000|2022-05-25 04:10:20|156775.9|156547.4|156728.5|156598.5|156778.7|156599.2|156727.6|156546.3|12
1653451830000|2022-05-25 04:10:30|156766.3|156561.1|156772.8|156552.3|156774.8|156561.1|156766.1|156552.1|11
1653451840000|2022-05-25 04:10:40|156772.9|156549.9|156767.9|156559.4|156778.2|156600.6|156727.3|156549.9|13
1653451850000|2022-05-25 04:10:50|156726.3|156596.3|156730.2|156600.2|156784.5|156600.6|156726.3|156541.8|17
1653451860000|2022-05-25 04:11:00|156730|156600|156769.8|156557.4|156776.4|156602.7|156728.9|156553.7|26
1653451870000|2022-05-25 04:11:10|156770.5|156555.9|156731.8|156601.8|156777|156602.4|156726.6|156551.8|21
1653451880000|2022-05-25 04:11:20|156732.5|156602.5|156732.2|156602.2|156736.2|156606.2|156731|156601|17
1653451890000|2022-05-25 04:11:30|156731.7|156601.7|156732.7|156602.7|156732.7|156602.7|156731.3|156601.3|17
1653451900000|2022-05-25 04:11:40|156732.2|156602.2|156729.9|156599.9|156764.7|156602.2|156729.4|156564|17
1653451910000|2022-05-25 04:11:50|156729.8|156599.8|156730.7|156600.7|156730.9|156600.9|156729.2|156599.2|14
1653451920000|2022-05-25 04:12:00|156730.8|156600.8|156727.6|156597.6|156771.3|156600.8|156727.6|156554.6|26
1653451930000|2022-05-25 04:12:10|156728|156598|156727.3|156597.3|156765.2|156598.3|156726|156561.6|22
1653451940000|2022-05-25 04:12:20|156727.6|156597.6|156727.2|156597.2|156728|156598|156727|156597|16
1653451950000|2022-05-25 04:12:30|156726.7|156596.7|156771|156548.8|156771|156596.9|156726.4|156548.8|15
1653451960000|2022-05-25 04:12:40|156773.9|156546.6|156727.4|156597.4|156776.8|156598|156725|156543.8|24
1653451970000|2022-05-25 04:12:50|156729.7|156599.7|156780.7|156537.6|156780.7|156599.7|156725.1|156537.3|17
1653451980000|2022-05-25 04:13:00|156774.5|156541.5|156760|156557.8|156774.5|156598.1|156724.1|156541.5|20
1653451990000|2022-05-25 04:13:10|156762.7|156556.3|156762.8|156561.8|156764.8|156598.1|156726.8|156553.4|11
1653452000000|2022-05-25 04:13:20|156764.1|156556.7|156728.7|156598.7|156764.1|156600.2|156725.5|156555.4|18
1653452010000|2022-05-25 04:13:30|156729.6|156599.6|156770.9|156558.8|156785|156603.9|156729.4|156548.8|31
1653452020000|2022-05-25 04:13:40|156767|156562.8|156735.6|156605.6|156775.7|156607.1|156730.8|156562.8|31
1653452030000|2022-05-25 04:13:50|156739|156609|156737.4|156607.4|156788.7|156610.4|156736.2|156562.1|34
1653452040000|2022-05-25 04:14:00|156787.7|156550.5|156772.3|156566.3|156795.1|156607.3|156734.9|156547.2|25
1653452050000|2022-05-25 04:14:10|156772.5|156567.3|156736|156606|156772.5|156609|156735.8|156567.3|27
1653452060000|2022-05-25 04:14:20|156736.4|156606.4|156736.7|156606.7|156738.5|156608.5|156735.2|156605.2|17
1653452070000|2022-05-25 04:14:30|156737.1|156607.1|156736.4|156606.4|156739|156609|156735.1|156605.1|13
1653452080000|2022-05-25 04:14:40|156737.1|156607.1|156737.8|156607.8|156743.5|156613.5|156735|156605|23
1653452090000|2022-05-25 04:14:50|156738.2|156608.2|156734.9|156604.9|156738.9|156608.9|156734.7|156604.7|13
1653452100000|2022-05-25 04:15:00|156733.3|156603.3|156734.8|156604.8|156770.4|156606.3|156732.5|156566.8|18
1653452110000|2022-05-25 04:15:10|156735.1|156605.1|156734.1|156604.1|156735.3|156605.3|156733.4|156603.4|13
1653452120000|2022-05-25 04:15:20|156734.3|156604.3|156735.9|156605.9|156735.9|156605.9|156733.4|156603.4|11
1653452130000|2022-05-25 04:15:30|156735.1|156605.1|156735.5|156605.5|156736.6|156606.6|156735.1|156605.1|16
1653452140000|2022-05-25 04:15:40|156735.3|156605.3|156733.9|156603.9|156769|156607.6|156730.6|156563.8|22
1653452150000|2022-05-25 04:15:50|156733.1|156603.1|156731.5|156601.5|156733.6|156603.6|156730.1|156600.1|11
1653452160000|2022-05-25 04:16:00|156731.9|156601.9|156747.2|156617.2|156748.4|156618.4|156729.5|156599.5|17
1653452170000|2022-05-25 04:16:10|156743.2|156613.2|156745.4|156615.4|156754.9|156624.9|156739.5|156609.5|22
1653452180000|2022-05-25 04:16:20|156753.7|156623.7|156744.2|156614.2|156753.7|156623.7|156736.7|156606.7|12
1653452190000|2022-05-25 04:16:30|156741|156611|156746.3|156616.3|156754.2|156624.2|156737.3|156607.3|23
1653452200000|2022-05-25 04:16:40|156745.8|156615.8|156743.2|156613.2|156752.2|156622.2|156735|156605|23
1653452210000|2022-05-25 04:16:50|156744.3|156614.3|156738|156608|156746.6|156616.6|156738|156608|27
1653452220000|2022-05-25 04:17:00|156737.2|156607.2|156734.6|156604.6|156744.5|156614.5|156734.6|156604.6|12
1653452230000|2022-05-25 04:17:10|156735.6|156605.6|156743.6|156613.6|156743.6|156613.6|156722.7|156592.7|16
1653452240000|2022-05-25 04:17:20|156745.3|156615.3|156777.4|156540.6|156777.4|156615.3|156735.9|156540.6|14
1653452250000|2022-05-25 04:17:30|156765.4|156548.6|156763.7|156551.2|156766|156613.4|156723.7|156548.6|17
1653452260000|2022-05-25 04:17:40|156722.6|156592.6|156729.7|156599.7|156738.8|156608.8|156722.5|156592.5|17
1653452270000|2022-05-25 04:17:50|156730.4|156600.4|156735.4|156605.4|156739.6|156609.6|156728.6|156598.6|16
1653452280000|2022-05-25 04:18:00|156736.7|156606.7|156726.5|156596.5|156741.8|156611.8|156726.5|156596.5|20
1653452290000|2022-05-25 04:18:10|156726.9|156596.9|156727.6|156597.6|156728.8|156598.8|156726.9|156596.9|15
1653452300000|2022-05-25 04:18:20|156725.4|156595.4|156767.4|156552.8|156767.4|156595.4|156724|156552.8|7
1653452310000|2022-05-25 04:18:30|156770.9|156550.3|156726.1|156596.1|156771.3|156598.3|156726.1|156549.8|9
1653452320000|2022-05-25 04:18:40|156762.9|156560.7|156725.2|156595.2|156762.9|156598.4|156725.2|156560.7|6
1653452330000|2022-05-25 04:18:50|156724.7|156594.7|156726|156596|156767|156599.5|156723.2|156560.1|13
1653452340000|2022-05-25 04:19:00|156721.3|156591.3|156742.8|156612.8|156760.9|156612.8|156718.6|156551.5|14
1653452350000|2022-05-25 04:19:10|156741.1|156611.1|156735.9|156605.9|156776.2|156613.1|156725.2|156575.5|14
1653452360000|2022-05-25 04:19:20|156735.3|156605.3|156741.1|156611.1|156748.5|156618.5|156735.3|156605.3|15
1653452370000|2022-05-25 04:19:30|156738.5|156608.5|156738.9|156608.9|156744.2|156614.2|156734|156604|11
1653452380000|2022-05-25 04:19:40|156741|156611|156722.8|156592.8|156741|156611|156722.8|156592.8|13
1653452390000|2022-05-25 04:19:50|156757.5|156555.7|156731.2|156601.2|156757.5|156614|156724.5|156555.7|13
1653452400000|2022-05-25 04:20:00|156730.5|156600.5|156728.3|156598.3|156739.9|156609.9|156723.4|156593.4|10
1653452410000|2022-05-25 04:20:10|156726.3|156596.3|156727.6|156597.6|156776.5|156609.4|156720.9|156553.3|17
1653452420000|2022-05-25 04:20:20|156724.6|156594.6|156725.1|156595.1|156728.1|156598.1|156723.8|156593.8|14
1653452430000|2022-05-25 04:20:30|156722.5|156592.5|156698.5|156495.4|156722.5|156592.5|156556.9|156321.9|25
1653452440000|2022-05-25 04:20:40|156661.2|156531.2|156671.5|156541.5|156707.1|156542.2|156661.2|156499.3|27
1653452450000|2022-05-25 04:20:50|156669.3|156539.3|156610.6|156480.6|156676.8|156546.8|156582|156433.3|27
1653452460000|2022-05-25 04:21:00|156663.6|156462.6|156672.2|156460.7|156672.2|156497.4|156614.7|156455.6|23
1653452470000|2022-05-25 04:21:10|156675.6|156461.1|156624.1|156494.1|156675.6|156494.9|156617.1|156423.2|22
1653452480000|2022-05-25 04:21:20|156623.9|156493.9|156617.4|156487.4|156661.2|156493.9|156614.6|156455.6|13
1653452490000|2022-05-25 04:21:30|156615.5|156485.5|156630.3|156415|156656.7|156494.8|156615|156409.9|27
1653452500000|2022-05-25 04:21:40|156623.6|156414.9|156659.9|156458.8|156681.6|156489.4|156601|156403.3|28
1653452510000|2022-05-25 04:21:50|156617.1|156487.1|156646.8|156416.4|156668.2|156487.1|156589.2|156386.4|28
1653452520000|2022-05-25 04:22:00|156636.9|156426.7|156645.9|156416.7|156660|156429.3|156636.9|156399.1|26
1653452530000|2022-05-25 04:22:10|156607.1|156477.1|156647.3|156408.6|156669.7|156489.6|156607.1|156404.9|32
1653452540000|2022-05-25 04:22:20|156649.7|156403.9|156629.9|156420.4|156651|156470.6|156597.2|156397.2|26
1653452550000|2022-05-25 04:22:30|156633|156416.1|156647.5|156412.4|156663.1|156478.5|156587.7|156405.8|22
1653452560000|2022-05-25 04:22:40|156657.9|156404.6|156640.3|156405.6|156659.9|156422.1|156640.3|156395.8|20
1653452570000|2022-05-25 04:22:50|156634.4|156412.1|156592|156462|156657.3|156467.3|156591.2|156406.2|28
1653452580000|2022-05-25 04:23:00|156679.1|156438.8|156657.6|156449.3|156679.1|156486.6|156593.6|156434.1|26
1653452590000|2022-05-25 04:23:10|156647.4|156443.2|156603.7|156473.7|156661.5|156478.9|156599.8|156436.2|23
1653452600000|2022-05-25 04:23:20|156609.2|156479.2|156589.1|156459.1|156620.3|156479.2|156585|156419.9|20
1653452610000|2022-05-25 04:23:30|156585.7|156455.7|156598.2|156468.2|156607.7|156477.7|156584.4|156454.4|22
1653452620000|2022-05-25 04:23:40|156595.1|156465.1|156637.2|156436.6|156672.4|156474.5|156595.1|156436.6|18
1653452630000|2022-05-25 04:23:50|156639.4|156435|156616.6|156486.6|156670.3|156497.7|156599.4|156435|31
1653452640000|2022-05-25 04:24:00|156655|156449.7|156666.1|156454.1|156683|156500.5|156614|156447.3|29
1653452650000|2022-05-25 04:24:10|156660.5|156458.7|156678.3|156464.1|156684.6|156499.1|156623.1|156456.5|30
1653452660000|2022-05-25 04:24:20|156678.9|156463.4|156665.1|156461.6|156681.2|156463.4|156665.1|156456.5|22
1653452670000|2022-05-25 04:24:30|156671.8|156461.3|156629.6|156499.6|156698.8|156503.8|156629.1|156441.8|28
1653452680000|2022-05-25 04:24:40|156673|156460.8|156664.8|156455.5|156679.3|156498.1|156624.9|156455.5|26
1653452690000|2022-05-25 04:24:50|156665.3|156455.8|156674.7|156459.1|156676.8|156500|156630|156455.6|19
1653452700000|2022-05-25 04:25:00|156683.5|156459.7|156683.6|156438.2|156694.5|156464.5|156673|156438.2|17
1653452710000|2022-05-25 04:25:10|156676|156443.9|156686.2|156440.8|156694.4|156447.6|156662|156440.8|16
1653452720000|2022-05-25 04:25:20|156680.5|156442.5|156675.4|156462.3|156681.9|156462.3|156671|156442.5|16
1653452730000|2022-05-25 04:25:30|156670.7|156460.1|156650.5|156444.7|156672.1|156500.4|156612.2|156443.9|8
1653452740000|2022-05-25 04:25:40|156654|156445.1|156621.7|156491.7|156662.7|156497|156612.2|156445.1|20
1653452750000|2022-05-25 04:25:50|156621.9|156491.9|156671.7|156462|156678|156497.8|156621.3|156457.2|23
1653452760000|2022-05-25 04:26:00|156664.5|156459|156620.3|156490.3|156675.9|156501.8|156620.3|156446.8|18
1653452770000|2022-05-25 04:26:10|156670.2|156455.3|156669.9|156427.6|156681.9|156462.8|156661.2|156427.6|16
1653452780000|2022-05-25 04:26:20|156663.4|156432.6|156665.6|156429.9|156675.7|156464|156660.4|156429.9|22
1653452790000|2022-05-25 04:26:30|156620.3|156490.3|156614.3|156484.3|156666.9|156493.6|156614.3|156421.3|26
1653452800000|2022-05-25 04:26:40|156613.7|156483.7|156657.5|156452.4|156674.5|156483.7|156603.6|156449.6|10
1653452810000|2022-05-25 04:26:50|156645.8|156445.7|156608.4|156478.4|156645.8|156478.4|156606.2|156440.9|4
1653452820000|2022-05-25 04:27:00|156607.7|156477.7|156658.7|156415.7|156661|156477.7|156602.6|156411.6|13
1653452830000|2022-05-25 04:27:10|156656.4|156416.8|156604.9|156474.9|156656.7|156479.5|156604.9|156416.6|13
1653452840000|2022-05-25 04:27:20|156605.7|156475.7|156656|156441.5|156662.3|156478|156605.7|156438.7|8
1653452850000|2022-05-25 04:27:30|156651.1|156439.6|156598.2|156468.2|156661.8|156478.8|156598.2|156421.3|14
1653452860000|2022-05-25 04:27:40|156599.3|156469.3|156661.2|156425.4|156670.1|156491.1|156597|156413.4|16
1653452870000|2022-05-25 04:27:50|156656.9|156422.7|156650.2|156443.5|156683.8|156489.5|156619.5|156422.7|15
1653452880000|2022-05-25 04:28:00|156657.2|156435.6|156663.4|156451.4|156673.5|156493.3|156612.9|156435.6|16
1653452890000|2022-05-25 04:28:10|156674.3|156454.7|156657.3|156421|156676.2|156495|156625|156421|14
1653452900000|2022-05-25 04:28:20|156641.9|156434|156605.4|156475.4|156668.2|156493.6|156605.4|156428.7|27
1653452910000|2022-05-25 04:28:30|156604.8|156474.8|156636.2|156427.1|156661.5|156478.5|156604.1|156404.9|14
1653452920000|2022-05-25 04:28:40|156635.9|156427.8|156665.6|156426.1|156670.3|156481.1|156597.2|156418.9|17
1653452930000|2022-05-25 04:28:50|156649.9|156441.4|156608.9|156478.9|156649.9|156490.3|156607|156441.4|32
1653452940000|2022-05-25 04:29:00|156631|156501|156620.3|156490.3|156676|156502.6|156617|156439.8|23
1653452950000|2022-05-25 04:29:10|156621.6|156491.6|156660.7|156440.2|156671.9|156499.4|156620.3|156440.2|14
1653452960000|2022-05-25 04:29:20|156660.9|156440.5|156631.3|156501.3|156678.9|156508.1|156608.6|156413.4|21
1653452970000|2022-05-25 04:29:30|156630.4|156500.4|156678.4|156462.6|156685.5|156504|156612.6|156447.2|27
1653452980000|2022-05-25 04:29:40|156682.7|156464.7|156626.8|156496.8|156682.7|156502.1|156626.8|156417.8|26
1653452990000|2022-05-25 04:29:50|156627.8|156497.8|156610.9|156480.9|156662.1|156499|156610.9|156434|19
1653453000000|2022-05-25 04:30:00|156645.7|156443.5|156649.2|156439.3|156671|156490.4|156605.9|156421.8|26
1653453010000|2022-05-25 04:30:10|156652.9|156432.7|156628.1|156421.8|156653.2|156473.4|156590.1|156421.3|24
1653453020000|2022-05-25 04:30:20|156590.6|156421.6|156631.4|156424.5|156634.2|156466.6|156590.6|156420.4|16
1653453030000|2022-05-25 04:30:30|156631.2|156424.7|156606.4|156476.4|156653.4|156479.3|156593.2|156416.8|29
1653453040000|2022-05-25 04:30:40|156606.5|156476.5|156604.8|156474.8|156611|156481|156604.4|156474.4|28
1653453050000|2022-05-25 04:30:50|156606|156476|156603.2|156473.2|156638.8|156485.5|156603.2|156436.7|28
1653453060000|2022-05-25 04:31:00|156610.1|156480.1|156609.8|156479.8|156635.2|156489.4|156591.5|156424.4|22
1653453070000|2022-05-25 04:31:10|156609.3|156479.3|156640|156439.9|156656|156479.3|156592.2|156418.8|17
1653453080000|2022-05-25 04:31:20|156604.4|156474.4|156644.9|156435|156650.2|156478.3|156602.2|156431.1|18
1653453090000|2022-05-25 04:31:30|156648.3|156432.4|156618.2|156488.2|156662.6|156488.2|156601|156425.4|26
1653453100000|2022-05-25 04:31:40|156612.5|156482.5|156611.8|156481.8|156664|156486.6|156609.3|156421|19
1653453110000|2022-05-25 04:31:50|156661.8|156426.9|156604.7|156474.7|156661.8|156476.7|156604.7|156423.8|20
1653453120000|2022-05-25 04:32:00|156604.3|156474.3|156660.1|156421.3|156660.1|156474.3|156604.3|156421.3|23
1653453130000|2022-05-25 04:32:10|156660.4|156421.4|156658.7|156424.9|156671.9|156481.9|156605.2|156410.8|30
1653453140000|2022-05-25 04:32:20|156657.2|156426.6|156645|156440.2|156661|156482.4|156607.2|156422|34
1653453150000|2022-05-25 04:32:30|156646.7|156437|156645.3|156436.6|156652|156478.7|156607|156432.1|23
1653453160000|2022-05-25 04:32:40|156606.3|156476.3|156645.3|156428.7|156652.5|156477.8|156602.5|156426.2|21
1653453170000|2022-05-25 04:32:50|156652.4|156420|156656.4|156418.4|156658.6|156476|156606|156416.8|20
1653453180000|2022-05-25 04:33:00|156658.1|156417.6|156601.8|156471.8|156667.4|156471.8|156601.5|156406.7|15
1653453190000|2022-05-25 04:33:10|156602.2|156472.2|156650.2|156424.8|156655.8|156474.2|156602.2|156420.6|20
1653453200000|2022-05-25 04:33:20|156653.5|156422.2|156652.6|156436.2|156654.4|156477.7|156605.2|156422.1|21
1653453210000|2022-05-25 04:33:30|156649.4|156439.4|156679.6|156393.8|156679.6|156471.4|156601.4|156393.8|26
1653453220000|2022-05-25 04:33:40|156654.1|156416.4|156649.7|156423.5|156666.3|156474.6|156604.6|156406.4|18
1653453230000|2022-05-25 04:33:50|156654.6|156419.3|156605.6|156475.6|156655.6|156475.6|156601.2|156419.2|30
1653453240000|2022-05-25 04:34:00|156605|156475|156646.5|156422.9|156659.3|156475|156601|156413|29
1653453250000|2022-05-25 04:34:10|156647.3|156422.6|156642.9|156424.7|156650.9|156427.9|156639|156419.5|23
1653453260000|2022-05-25 04:34:20|156646.3|156421.3|156648.1|156428.4|156656.5|156472.6|156602.3|156413.5|18
1653453270000|2022-05-25 04:34:30|156651|156424.1|156644.1|156428.1|156652|156431|156643.6|156419.5|17
1653453280000|2022-05-25 04:34:40|156637|156435.2|156596.1|156466.1|156650|156470.1|156596.1|156421|9
1653453290000|2022-05-25 04:34:50|156596.4|156466.4|156601.7|156471.7|156602.7|156472.7|156594.9|156464.9|11
1653453300000|2022-05-25 04:35:00|156601|156471|156599.6|156469.6|156602.6|156472.6|156594.7|156464.7|16
1653453310000|2022-05-25 04:35:10|156600.2|156470.2|156663.3|156404.1|156663.3|156470.2|156599|156404.1|19
1653453320000|2022-05-25 04:35:20|156665.6|156402.7|156667.4|156423.7|156668.9|156434.8|156654.4|156400.8|18
1653453330000|2022-05-25 04:35:30|156665.4|156424.1|156674.9|156390.7|156675.3|156424.1|156660.7|156390.2|16
1653453340000|2022-05-25 04:35:40|156678.5|156387.3|156669.5|156420.5|156678.5|156429.2|156658.3|156387.3|17
1653453350000|2022-05-25 04:35:50|156670.1|156414.9|156672.4|156406.2|156679.9|156428.8|156654.8|156399.2|17
1653453360000|2022-05-25 04:36:00|156672.5|156408|156612.6|156482.6|156672.5|156493.4|156607.9|156408|12
1653453370000|2022-05-25 04:36:10|156615|156485|156656.1|156422.7|156668.3|156486.7|156615|156414|22
1653453380000|2022-05-25 04:36:20|156660.8|156420|156681.7|156387.6|156681.7|156421.7|156656.2|156387.6|19
1653453390000|2022-05-25 04:36:30|156674.5|156392.6|156734.2|156604.2|156809.2|156607.6|156670.6|156392.6|29
1653453400000|2022-05-25 04:36:40|156774.8|156569.3|156776.2|156570.8|156782.2|156610.5|156732.9|156557.1|30
1653453410000|2022-05-25 04:36:50|156777.9|156569.9|156772.4|156571.6|156780.4|156609.3|156733.9|156561.5|27
1653453420000|2022-05-25 04:37:00|156772.2|156571|156775.3|156567.9|156778.8|156610.6|156737.3|156566.2|22
1653453430000|2022-05-25 04:37:10|156774.9|156565.4|156730.1|156600.1|156818.8|156612.7|156730.1|156507.2|16
1653453440000|2022-05-25 04:37:20|156782.8|156545.8|156789|156539.9|156798.4|156612.5|156737.1|156532.2|24
1653453450000|2022-05-25 04:37:30|156779.2|156551.7|156781.3|156555.4|156792|156611|156737.8|156549.2|20
1653453460000|2022-05-25 04:37:40|156786.2|156552.4|156784.5|156572.5|156799|156574.9|156773.9|156541|25
1653453470000|2022-05-25 04:37:50|156799.9|156554|156843.6|156614.4|156843.6|156614.4|156737.1|156546.2|26
1653453480000|2022-05-25 04:38:00|156832.3|156615.8|156839.8|156616|156855.7|156626.4|156830.9|156606.1|36
1653453490000|2022-05-25 04:38:10|156843.7|156612|156833.4|156624|156848.6|156629.1|156833.4|156611.5|29
1653453500000|2022-05-25 04:38:20|156833.5|156624.1|156842.9|156602.5|156842.9|156660.7|156790.5|156602.5|23
1653453510000|2022-05-25 04:38:30|156847|156599.9|156831.3|156621.4|156851.5|156624.1|156831.3|156592.8|24
1653453520000|2022-05-25 04:38:40|156836.7|156615.2|156828.4|156622.4|156837.1|156664.2|156794.2|156612.6|18
1653453530000|2022-05-25 04:38:50|156832|156620.7|156790.9|156660.9|156844.5|156660.9|156790.9|156605.8|20
1653453540000|2022-05-25 04:39:00|156790.5|156660.5|156832.7|156613.2|156840.3|156660.5|156790.5|156603.4|22
1653453550000|2022-05-25 04:39:10|156827.9|156621.2|156828.4|156626.2|156834.6|156660.9|156790.7|156617.4|20
1653453560000|2022-05-25 04:39:20|156830.6|156624.3|156785.7|156655.7|156844.1|156659.8|156785.7|156600.5|24
1653453570000|2022-05-25 04:39:30|156842.2|156597.6|156787|156657|156879.3|156657|156787|156560.3|27
1653453580000|2022-05-25 04:39:40|156845.5|156598.8|156839.8|156602.5|156854.4|156657.7|156787.7|156589|23
1653453590000|2022-05-25 04:39:50|156840.3|156601.9|156848.6|156595.4|156854.8|156605.9|156839.5|156589.1|17
1653453600000|2022-05-25 04:40:00|156833.8|156608.9|156828.3|156622.7|156841|156623.5|156825|156600.8|22
1653453610000|2022-05-25 04:40:10|156825.4|156624.5|156841.7|156609.5|156841.7|156662.8|156791|156609.5|23
1653453620000|2022-05-25 04:40:20|156840.3|156611.2|156833.4|156618.8|156856|156659.1|156789.1|156594.5|23
1653453630000|2022-05-25 04:40:30|156789.9|156659.9|156855.1|156583.9|156862.9|156665.4|156786.2|156580.8|22
1653453640000|2022-05-25 04:40:40|156862.1|156577.8|156849|156599.7|156862.1|156664.8|156786.6|156577.8|19
1653453650000|2022-05-25 04:40:50|156789.4|156659.4|156835.8|156610.1|156837.7|156659.4|156788|156610.1|12
1653453660000|2022-05-25 04:41:00|156841|156605.4|156828.8|156613.2|156843.2|156614.6|156828.8|156602.3|15
1653453670000|2022-05-25 04:41:10|156825.8|156616.3|156841.4|156604.5|156848.3|156659.1|156789.1|156593|18
1653453680000|2022-05-25 04:41:20|156851.9|156591.8|156852.9|156590.5|156863.4|156660.4|156785.5|156582.1|18
1653453690000|2022-05-25 04:41:30|156852.8|156590.4|156825.8|156619|156852.8|156659.2|156789.2|156590.4|20
1653453700000|2022-05-25 04:41:40|156825.6|156618.6|156833.1|156609.4|156851|156620.6|156825.6|156592.3|17
1653453710000|2022-05-25 04:41:50|156845|156598.1|156838.5|156606.2|156845|156620.2|156826.9|156598.1|15
1653453720000|2022-05-25 04:42:00|156837.3|156607.5|156841|156601.8|156847|156610.6|156833.2|156596.2|16
1653453730000|2022-05-25 04:42:10|156852.6|156586.7|156843.2|156602|156858.1|156623|156823.5|156581.5|11
1653453740000|2022-05-25 04:42:20|156842.1|156602.9|156853.9|156588.3|156853.9|156607.9|156834.3|156588.3|14
1653453750000|2022-05-25 04:42:30|156851.5|156592|156831.1|156609.1|156856.8|156655.5|156785.5|156584.9|27
1653453760000|2022-05-25 04:42:40|156838.7|156601.8|156838.1|156616|156844.3|156624.8|156823.4|156601.8|26
1653453770000|2022-05-25 04:42:50|156835.9|156619.8|156841.4|156607.3|156846.1|156619.8|156835.9|156603.7|22
1653453780000|2022-05-25 04:43:00|156840.7|156608|156846.4|156598.1|156853.9|156608.5|156837.8|156593.5|22
1653453790000|2022-05-25 04:43:10|156847.5|156598.5|156853.3|156593.3|156855.1|156664.7|156794.7|156579.5|20
1653453800000|2022-05-25 04:43:20|156840.5|156604.7|156840.3|156593.4|156850.3|156608|156838.7|156587.1|22
1653453810000|2022-05-25 04:43:30|156848.9|156594.4|156833.1|156626.8|156852.9|156626.8|156833.1|156580.7|24
1653453820000|2022-05-25 04:43:40|156838|156620.1|156833.2|156612.4|156847.5|156628.2|156826.4|156605.6|16
1653453830000|2022-05-25 04:43:50|156833.1|156612.8|156831.3|156615.4|156840.7|156615.5|156831.3|156604.4|17
1653453840000|2022-05-25 04:44:00|156843.8|156601.9|156844.5|156593.7|156855.5|156608.6|156836.7|156585|21
1653453850000|2022-05-25 04:44:10|156851.2|156587.2|156846.2|156593.8|156851.2|156615.2|156832.9|156587.2|15
1653453860000|2022-05-25 04:44:20|156854|156585.2|156864.9|156569.6|156866.6|156592.3|156846.6|156569.6|12
1653453870000|2022-05-25 04:44:30|156849.9|156589.3|156839.9|156603.8|156860.7|156622.4|156825.1|156574|13
1653453880000|2022-05-25 04:44:40|156834.4|156608.2|156827.7|156620.6|156847.7|156620.7|156827.1|156595.5|24
1653453890000|2022-05-25 04:44:50|156827.6|156620|156833.7|156614.9|156843.2|156663.2|156793.2|156611.5|27
1653453900000|2022-05-25 04:45:00|156840.3|156611.3|156858|156583.6|156891.1|156622.5|156829.7|156546.8|28
1653453910000|2022-05-25 04:45:10|156847|156614.8|156848.1|156598.2|156853.5|156662.6|156784.3|156584.9|31
1653453920000|2022-05-25 04:45:20|156850.8|156596.6|156847.7|156591.4|156865.3|156609.2|156835.4|156574.4|11
1653453930000|2022-05-25 04:45:30|156845.9|156595.8|156831.8|156617.2|156845.9|156623.9|156824.6|156593.7|16
1653453940000|2022-05-25 04:45:40|156826.1|156618.8|156846.3|156599.2|156846.3|156618.8|156826.1|156599.2|14
1653453950000|2022-05-25 04:45:50|156845.3|156599.9|156836.2|156616.7|156853.6|156616.7|156836.2|156595.8|17
1653453960000|2022-05-25 04:46:00|156844.3|156606.4|156786.1|156656.1|156852.5|156656.1|156786.1|156595.4|19
1653453970000|2022-05-25 04:46:10|156837.3|156604.8|156845.2|156599.6|156859.1|156658.2|156772.8|156583.2|25
1653453980000|2022-05-25 04:46:20|156849.4|156594.6|156835.4|156614.8|156849.4|156622|156830.7|156593.2|19
1653453990000|2022-05-25 04:46:30|156840.3|156609.3|156833|156616.4|156840.3|156622.3|156827.1|156599.5|20
1653454000000|2022-05-25 04:46:40|156832.9|156616.5|156848.1|156596.9|156854.4|156621.3|156829.8|156591.6|14
1653454010000|2022-05-25 04:46:50|156846|156600|156843.4|156607.5|156853|156624.4|156829.2|156593.5|14
1653454020000|2022-05-25 04:47:00|156847.8|156602.7|156832.2|156612.6|156848|156620.2|156832.2|156598.7|22
1653454030000|2022-05-25 04:47:10|156828.3|156616.4|156843.5|156601.6|156855.3|156616.4|156828.3|156590.8|13
1653454040000|2022-05-25 04:47:20|156849.2|156597.9|156849.9|156592.8|156853.5|156608.5|156834.7|156591.3|14
1653454050000|2022-05-25 04:47:30|156840.7|156604.3|156853.3|156593|156855.8|156604.3|156840.7|156588.3|13
1653454060000|2022-05-25 04:47:40|156847.8|156593.5|156859.4|156581.9|156859.4|156621.8|156825.7|156581.9|17
1653454070000|2022-05-25 04:47:50|156860.4|156580.6|156845|156609.3|156861.4|156658|156785.9|156580.3|23
1653454080000|2022-05-25 04:48:00|156842.3|156612.7|156842.8|156602.8|156859.3|156612.7|156840.9|156591.3|18
1653454090000|2022-05-25 04:48:10|156848.9|156598.6|156846.3|156594.2|156862.2|156601.4|156838.7|156579.7|15
1653454100000|2022-05-25 04:48:20|156835.3|156618.8|156888.7|156679.4|156893.7|156717.4|156791.8|156618.8|27
1653454110000|2022-05-25 04:48:30|156890.4|156677.1|156903.2|156660.3|156903.2|156716.7|156846.7|156658.9|35
1653454120000|2022-05-25 04:48:40|156904|156658.7|156896.1|156672.4|156904|156683|156890|156658.7|23
1653454130000|2022-05-25 04:48:50|156899.7|156669.5|156849.6|156719.6|156899.7|156719.6|156849.6|156667.5|23
1653454140000|2022-05-25 04:49:00|156888.4|156680.5|156922.5|156643.6|156923.6|156722.5|156847.1|156641.7|32
1653454150000|2022-05-25 04:49:10|156929.2|156636.5|156888.4|156683.3|156932.8|156729.4|156846.1|156625.7|28
1653454160000|2022-05-25 04:49:20|156893.4|156690|156891.7|156671.9|156904.7|156690|156886.8|156664.9|30
1653454170000|2022-05-25 04:49:30|156851.1|156721.1|156847.5|156717.5|156890.1|156721.1|156843.8|156664.9|22
1653454180000|2022-05-25 04:49:40|156848.2|156718.2|156879.9|156677|156890.4|156718.7|156844.3|156667.2|15
1653454190000|2022-05-25 04:49:50|156882.5|156674.9|156844.1|156714.1|156901.8|156714.8|156841.6|156654.2|17
1653454200000|2022-05-25 04:50:00|156846|156716|156843.6|156713.6|156846|156716|156843.3|156713.3|11
1653454210000|2022-05-25 04:50:10|156893.5|156663.7|156843.6|156713.6|156896.4|156713.6|156842.9|156659.7|13
1653454220000|2022-05-25 04:50:20|156843.9|156713.9|156843.5|156713.5|156845.7|156715.7|156842.9|156712.9|17
1653454230000|2022-05-25 04:50:30|156843|156713|156893.6|156662.4|156899.4|156713.7|156841.9|156652.7|10
1653454240000|2022-05-25 04:50:40|156892.3|156663|156879.9|156672.1|156892.3|156716.6|156846.6|156663|14
1653454250000|2022-05-25 04:50:50|156854.8|156724.8|156857.8|156727.8|156894.5|156730.6|156842|156654.3|29
1653454260000|2022-05-25 04:51:00|156858.6|156728.6|156910.6|156681.9|156912.4|156728.6|156853.1|156678.6|15
1653454270000|2022-05-25 04:51:10|156895.3|156686.4|156852.5|156722.5|156895.3|156727.3|156850.6|156686.4|22
1653454280000|2022-05-25 04:51:20|156853.1|156723.1|156846.3|156716.3|156853.1|156723.1|156844.9|156714.9|14
1653454290000|2022-05-25 04:51:30|156845.4|156715.4|156851.8|156721.8|156897.5|156726.5|156845.4|156682.1|14
1653454300000|2022-05-25 04:51:40|156900|156687.2|156850.1|156720.1|156900|156727.6|156850.1|156676.8|11
1653454310000|2022-05-25 04:51:50|156852.1|156722.1|156855.9|156725.9|156858.3|156728.3|156851.2|156721.2|5
1653454320000|2022-05-25 04:52:00|156855.6|156725.6|156862.7|156732.7|156867.9|156737.9|156855.6|156725.6|11
1653454330000|2022-05-25 04:52:10|156861.8|156731.8|156853.3|156723.3|156894.7|156731.8|156850.7|156672.6|7
1653454340000|2022-05-25 04:52:20|156851.2|156721.2|156891.1|156665|156893.9|156723.3|156843.8|156665|14
1653454350000|2022-05-25 04:52:30|156883.3|156670.8|156851.4|156721.4|156923.7|156728.6|156844.9|156670.8|11
1653454360000|2022-05-25 04:52:40|156902.5|156688.3|156885.5|156675.6|156908.7|156698.5|156884.5|156653.9|11
1653454370000|2022-05-25 04:52:50|156890.6|156670.4|156850.8|156720.8|156890.6|156726.8|156833.5|156670.4|21
1653454380000|2022-05-25 04:53:00|156851.2|156721.2|156852.2|156722.2|156890.5|156727.6|156843.7|156688.5|12
1653454390000|2022-05-25 04:53:10|156849.4|156719.4|156888.8|156688.8|156902.9|156725.4|156849.4|156676.6|12
1653454400000|2022-05-25 04:53:20|156852.5|156722.5|156850.2|156720.2|156852.5|156722.5|156847.9|156717.9|6
1653454410000|2022-05-25 04:53:30|156846.8|156716.8|156854.1|156724.1|156893|156732.4|156846.8|156687.2|9
1653454420000|2022-05-25 04:53:40|156854.5|156724.5|156856.8|156726.8|156905.9|156728.7|156846.9|156656.5|16
1653454430000|2022-05-25 04:53:50|156901.2|156661.2|156896|156664.5|156920.9|156688.7|156889.4|156658.1|10
1653454440000|2022-05-25 04:54:00|156895.4|156662|156858.5|156728.5|156898.6|156732.7|156852.6|156662|22
1653454450000|2022-05-25 04:54:10|156860.3|156730.3|156848.8|156718.8|156901.1|156731.1|156845.5|156666.5|14
1653454460000|2022-05-25 04:54:20|156847.4|156717.4|156847.6|156717.6|156902.2|156719.7|156847.4|156658.2|15
1653454470000|2022-05-25 04:54:30|156847.9|156717.9|156853.4|156723.4|156853.8|156723.8|156846.8|156716.8|7
1653454480000|2022-05-25 04:54:40|156851.5|156721.5|156886|156681.3|156887.1|156723.5|156850.5|156676.6|12
1653454490000|2022-05-25 04:54:50|156901|156666.4|156849.3|156719.3|156909.8|156724.5|156849.3|156647.4|10
1653454500000|2022-05-25 04:55:00|156852.1|156722.1|156864.7|156734.7|156894.2|156734.7|156850.4|156673.2|14
1653454510000|2022-05-25 04:55:10|156869.7|156739.7|156849.2|156719.2|156893.7|156739.7|156849.2|156690.2|15
1653454520000|2022-05-25 04:55:20|156850.1|156720.1|156848.7|156718.7|156851.4|156721.4|156845.9|156715.9|8
1653454530000|2022-05-25 04:55:30|156848.9|156718.9|156887.1|156678|156904.8|156723.2|156848.4|156660.7|8
1653454540000|2022-05-25 04:55:40|156890.7|156670.8|156847.7|156717.7|156896.3|156719|156847.4|156664.8|11
1653454550000|2022-05-25 04:55:50|156894|156661.8|156900.9|156651.9|156900.9|156677.7|156887.9|156651.9|15
1653454560000|2022-05-25 04:56:00|156901.2|156652.1|156891|156672.9|156918.5|156733.7|156863.7|156635.8|18
1653454570000|2022-05-25 04:56:10|156890.9|156669.7|156849.2|156719.2|156890.9|156719.2|156849.2|156669.7|5
1653454580000|2022-05-25 04:56:20|156915.2|156649.1|156897.2|156686.1|156915.2|156686.1|156897.2|156649.1|4
1653454590000|2022-05-25 04:56:30|156895.8|156685.8|156850.9|156720.9|156918.9|156720.9|156850.9|156650.7|10
1653454600000|2022-05-25 04:56:40|156847.6|156717.6|156848.6|156718.6|156886.2|156730.7|156847.5|156673.7|7
1653454610000|2022-05-25 04:56:50|156848.1|156718.1|156846.9|156716.9|156849.9|156719.9|156846.9|156716.9|5
1653454620000|2022-05-25 04:57:00|156847.1|156717.1|156850.6|156720.6|156851.4|156721.4|156845.5|156715.5|12
1653454630000|2022-05-25 04:57:10|156849.8|156719.8|156848.5|156718.5|156851.1|156721.1|156840.7|156710.7|14
1653454640000|2022-05-25 04:57:20|156846.7|156716.7|156852.2|156722.2|156852.2|156722.2|156840.3|156710.3|10
1653454650000|2022-05-25 04:57:30|156847.7|156717.7|156854|156724|156854.9|156724.9|156846.3|156716.3|11
1653454660000|2022-05-25 04:57:40|156852.7|156722.7|156849.3|156719.3|156854.6|156724.6|156849.1|156719.1|11
1653454670000|2022-05-25 04:57:50|156847|156717|156848.2|156718.2|156850.9|156720.9|156847|156717|17
1653454680000|2022-05-25 04:58:00|156847.6|156717.6|156851.5|156721.5|156899.7|156724.5|156845.6|156660.7|25
1653454690000|2022-05-25 04:58:10|156851.1|156721.1|156885.9|156684.8|156898.9|156724.8|156850.8|156673.2|26
1653454700000|2022-05-25 04:58:20|156849.7|156719.7|156886.8|156682.8|156891.1|156723.3|156849.7|156680.7|17
1653454710000|2022-05-25 04:58:30|156850.2|156720.2|156850.8|156720.8|156893.4|156720.8|156848.9|156674.6|20
1653454720000|2022-05-25 04:58:40|156849.9|156719.9|156853.8|156723.8|156856.3|156726.3|156848.6|156718.6|18
1653454730000|2022-05-25 04:58:50|156854.4|156724.4|156897.6|156679.3|156912.7|156727|156854.4|156665.7|13
1653454740000|2022-05-25 04:59:00|156902.2|156671.4|156898.8|156678.3|156925.5|156729.9|156852.3|156646.4|24
1653454750000|2022-05-25 04:59:10|156855.9|156725.9|156848.7|156718.7|156903|156727.2|156848.5|156679.1|24
1653454760000|2022-05-25 04:59:20|156884.4|156682.4|156854.5|156724.5|156900.5|156726.3|156850.9|156677.4|29
1653454770000|2022-05-25 04:59:30|156854|156724|156852.5|156722.5|156890|156726.1|156852.5|156689.2|24
1653454780000|2022-05-25 04:59:40|156888|156686.9|156852.1|156722.1|156894.2|156724.6|156852.1|156680.2|16
1653454790000|2022-05-25 04:59:50|156889|156682.4|156851.6|156721.6|156891.5|156724|156850.4|156680.1|17
1653454800000|2022-05-25 05:00:00|156890|156683.6|156850.4|156720.4|156892.2|156727.6|156847|156681.7|29
1653454810000|2022-05-25 05:00:10|156849.3|156719.3|156854.1|156724.1|156854.1|156724.1|156848.6|156718.6|18
1653454820000|2022-05-25 05:00:20|156853.8|156723.8|156852.6|156722.6|156854.3|156724.3|156850.6|156720.6|26
1653454830000|2022-05-25 05:00:30|156852|156722|156851.8|156721.8|156854.5|156724.5|156849.4|156719.4|17
1653454840000|2022-05-25 05:00:40|156852.9|156722.9|156849.8|156719.8|156853.6|156723.6|156849.2|156719.2|22
1653454850000|2022-05-25 05:00:50|156852.5|156722.5|156856.1|156726.1|156858.2|156728.2|156850.2|156720.2|25
1653454860000|2022-05-25 05:01:00|156855.5|156725.5|156853.2|156723.2|156857.5|156727.5|156852.7|156722.7|23
1653454870000|2022-05-25 05:01:10|156854.1|156724.1|156852|156722|156859.2|156729.2|156851.9|156721.9|29
1653454880000|2022-05-25 05:01:20|156852.4|156722.4|156855.9|156725.9|156855.9|156725.9|156851.6|156721.6|24
1653454890000|2022-05-25 05:01:30|156854.7|156724.7|156862.3|156732.3|156862.3|156732.3|156854.7|156724.7|25
1653454900000|2022-05-25 05:01:40|156862.9|156732.9|156868.2|156738.2|156870.1|156740.1|156860.8|156730.8|26
1653454910000|2022-05-25 05:01:50|156867.5|156737.5|156869.4|156739.4|156873.1|156743.1|156866.5|156736.5|21
1653454920000|2022-05-25 05:02:00|156869.7|156739.7|156869.8|156739.8|156876.9|156746.9|156869.2|156739.2|22
1653454930000|2022-05-25 05:02:10|156869.9|156739.9|156867.7|156737.7|156872.8|156742.8|156867.7|156737.7|23
1653454940000|2022-05-25 05:02:20|156868.4|156738.4|156864.2|156734.2|156875.8|156745.8|156858|156728|28
1653454950000|2022-05-25 05:02:30|156865.7|156735.7|156868.5|156738.5|156873.3|156743.3|156857.4|156727.4|19
1653454960000|2022-05-25 05:02:40|156866.7|156736.7|156862|156732|156867.9|156737.9|156861.9|156731.9|19
1653454970000|2022-05-25 05:02:50|156862.9|156732.9|156862.6|156732.6|156870.8|156740.8|156862.6|156732.6|26
1653454980000|2022-05-25 05:03:00|156863.3|156733.3|156867.9|156737.9|156880.1|156750.1|156861.7|156731.7|32
1653454990000|2022-05-25 05:03:10|156868.1|156738.1|156867.9|156737.9|156875.2|156745.2|156865.5|156735.5|26
1653455000000|2022-05-25 05:03:20|156869.2|156739.2|156867.2|156737.2|156870.7|156740.7|156863.9|156733.9|18
1653455010000|2022-05-25 05:03:30|156868.9|156738.9|156866.8|156736.8|156872.7|156742.7|156865.9|156735.9|21
1653455020000|2022-05-25 05:03:40|156875.9|156745.9|156866.8|156736.8|156900|156746.5|156857.7|156694|24
1653455030000|2022-05-25 05:03:50|156867.2|156737.2|156862.4|156732.4|156867.2|156737.2|156861.5|156731.5|12
1653455040000|2022-05-25 05:04:00|156862.2|156732.2|156864.6|156734.6|156870.6|156740.6|156862.1|156732.1|27
1653455050000|2022-05-25 05:04:10|156865.8|156735.8|156864.8|156734.8|156868.9|156738.9|156864.6|156734.6|14
1653455060000|2022-05-25 05:04:20|156863.8|156733.8|156863.6|156733.6|156864.7|156734.7|156862.3|156732.3|12
1653455070000|2022-05-25 05:04:30|156864.6|156734.6|156857.2|156727.2|156876.3|156746.3|156857|156727|13
1653455080000|2022-05-25 05:04:40|156898.9|156690.1|156860.4|156730.4|156898.9|156742.5|156859.2|156690.1|24
1653455090000|2022-05-25 05:04:50|156859.6|156729.6|156864.1|156734.1|156872.2|156742.2|156859.6|156729.6|18
1653455100000|2022-05-25 05:05:00|156865.4|156735.4|156867.4|156737.4|156873.4|156743.4|156862.3|156732.3|14
1653455110000|2022-05-25 05:05:10|156865.7|156735.7|156867.5|156737.5|156875|156745|156863.1|156733.1|24
1653455120000|2022-05-25 05:05:20|156870.7|156740.7|156866.5|156736.5|156870.7|156740.7|156864.1|156734.1|23
1653455130000|2022-05-25 05:05:30|156866.3|156736.3|156867.2|156737.2|156869.2|156739.2|156866.3|156736.3|11
1653455140000|2022-05-25 05:05:40|156867.5|156737.5|156874.2|156744.2|156917.9|156752.8|156863|156691|19
1653455150000|2022-05-25 05:05:50|156877.7|156747.7|156868|156738|156877.7|156747.7|156866.3|156736.3|25
1653455160000|2022-05-25 05:06:00|156868.7|156738.7|156874.9|156744.9|156876.2|156746.2|156865.8|156735.8|26
1653455170000|2022-05-25 05:06:10|156874.2|156744.2|156872.4|156742.4|156877.5|156747.5|156868.3|156738.3|20
1653455180000|2022-05-25 05:06:20|156870.5|156740.5|156868.5|156738.5|156871.2|156741.2|156867.3|156737.3|10
1653455190000|2022-05-25 05:06:30|156870.4|156740.4|156870.7|156740.7|156875.7|156745.7|156867.8|156737.8|18
1653455200000|2022-05-25 05:06:40|156869.4|156739.4|156866.1|156736.1|156869.4|156739.4|156865.6|156735.6|21
1653455210000|2022-05-25 05:06:50|156866.4|156736.4|156868.7|156738.7|156875.8|156745.8|156866.4|156736.4|22
1653455220000|2022-05-25 05:07:00|156869.2|156739.2|156868.5|156738.5|156878.2|156748.2|156868.5|156738.5|28
1653455230000|2022-05-25 05:07:10|156870.3|156740.3|156866.7|156736.7|156872.5|156742.5|156866.2|156736.2|24
1653455240000|2022-05-25 05:07:20|156867|156737|156865|156735|156867.7|156737.7|156865|156735|15
1653455250000|2022-05-25 05:07:30|156864.8|156734.8|156864|156734|156865.7|156735.7|156863.2|156733.2|22
1653455260000|2022-05-25 05:07:40|156863.5|156733.5|156864.3|156734.3|156864.3|156734.3|156862.1|156732.1|24
1653455270000|2022-05-25 05:07:50|156864.4|156734.4|156862.6|156732.6|156864.6|156734.6|156861.7|156731.7|19
1653455280000|2022-05-25 05:08:00|156862.1|156732.1|156859.1|156729.1|156862.2|156732.2|156857|156727|14
1653455290000|2022-05-25 05:08:10|156858.1|156728.1|156869.3|156739.3|156870.8|156740.8|156856.3|156726.3|21
1653455300000|2022-05-25 05:08:20|156868.3|156738.3|156865.3|156735.3|156868.3|156738.3|156863.2|156733.2|25
1653455310000|2022-05-25 05:08:30|156864|156734|156865.6|156735.6|156867.1|156737.1|156862.2|156732.2|21
1653455320000|2022-05-25 05:08:40|156865.2|156735.2|156867|156737|156868.7|156738.7|156862.5|156732.5|20
1653455330000|2022-05-25 05:08:50|156868.5|156738.5|156861|156731|156869.2|156739.2|156859.7|156729.7|26
1653455340000|2022-05-25 05:09:00|156860.9|156730.9|156866|156736|156867.1|156737.1|156860.2|156730.2|18
1653455350000|2022-05-25 05:09:10|156865.6|156735.6|156868.6|156738.6|156871.1|156741.1|156854.2|156724.2|35
1653455360000|2022-05-25 05:09:20|156864.9|156734.9|156863.8|156733.8|156869.7|156739.7|156856.7|156726.7|29
1653455370000|2022-05-25 05:09:30|156863.1|156733.1|156860.5|156730.5|156865.9|156735.9|156860|156730|18
1653455380000|2022-05-25 05:09:40|156862.2|156732.2|156866.6|156736.6|156869.7|156739.7|156860.9|156730.9|23
1653455390000|2022-05-25 05:09:50|156866.3|156736.3|156863.3|156733.3|156866.3|156736.3|156862.8|156732.8|10
1653455400000|2022-05-25 05:10:00|156864.8|156734.8|156877.4|156747.4|156877.4|156747.4|156863.7|156733.7|29
1653455410000|2022-05-25 05:10:10|156877.1|156747.1|156862.6|156732.6|156909.6|156747.6|156862.6|156706.2|27
1653455420000|2022-05-25 05:10:20|156872|156742|156870.2|156740.2|156873.2|156743.2|156863.5|156733.5|29
1653455430000|2022-05-25 05:10:30|156869.5|156739.5|156869.7|156739.7|156869.8|156739.8|156864|156734|23
1653455440000|2022-05-25 05:10:40|156867.4|156737.4|156866.3|156736.3|156874.8|156744.8|156861.3|156731.3|24
1653455450000|2022-05-25 05:10:50|156868.2|156738.2|156870.4|156740.4|156875.3|156745.3|156865.7|156735.7|22
1653455460000|2022-05-25 05:11:00|156869.9|156739.9|156869.3|156739.3|156881.5|156751.5|156860.4|156730.4|26
1653455470000|2022-05-25 05:11:10|156869.2|156739.2|156866.7|156736.7|156872.1|156742.1|156861.2|156731.2|26
1653455480000|2022-05-25 05:11:20|156866.8|156736.8|156863.2|156733.2|156866.8|156736.8|156863|156733|24
1653455490000|2022-05-25 05:11:30|156862.8|156732.8|156861.2|156731.2|156863.5|156733.5|156859.5|156729.5|20
1653455500000|2022-05-25 05:11:40|156861|156731|156862|156732|156864.6|156734.6|156861|156731|25
1653455510000|2022-05-25 05:11:50|156861.8|156731.8|156866.2|156736.2|156867.4|156737.4|156861.8|156731.8|20
1653455520000|2022-05-25 05:12:00|156865.3|156735.3|156868.8|156738.8|156869.4|156739.4|156864.7|156734.7|27
1653455530000|2022-05-25 05:12:10|156869.9|156739.9|156865.9|156735.9|156869.9|156739.9|156864.4|156734.4|16
1653455540000|2022-05-25 05:12:20|156866|156736|156863.9|156733.9|156866.2|156736.2|156862.3|156732.3|22
1653455550000|2022-05-25 05:12:30|156864|156734|156862.3|156732.3|156864|156734|156861.1|156731.1|17
1653455560000|2022-05-25 05:12:40|156862.5|156732.5|156859|156729|156862.5|156732.5|156858.9|156728.9|22
1653455570000|2022-05-25 05:12:50|156859.2|156729.2|156860.9|156730.9|156896.1|156733|156855.8|156689.7|21
1653455580000|2022-05-25 05:13:00|156861.6|156731.6|156860.5|156730.5|156863.7|156733.7|156859.3|156729.3|28
1653455590000|2022-05-25 05:13:10|156860|156730|156853.9|156723.9|156862.8|156732.8|156853.9|156723.9|24
1653455600000|2022-05-25 05:13:20|156854.2|156724.2|156848.2|156718.2|156854.5|156724.5|156848.2|156718.2|27
1653455610000|2022-05-25 05:13:30|156849.3|156719.3|156852.8|156722.8|156854.5|156724.5|156848.2|156718.2|21
1653455620000|2022-05-25 05:13:40|156852.3|156722.3|156857.4|156727.4|156857.4|156727.4|156851.8|156721.8|20
1653455630000|2022-05-25 05:13:50|156855.8|156725.8|156856.1|156726.1|156856.1|156726.1|156853.2|156723.2|15
1653455640000|2022-05-25 05:14:00|156856.4|156726.4|156853.9|156723.9|156856.8|156726.8|156853.3|156723.3|18
1653455650000|2022-05-25 05:14:10|156859.9|156729.9|156860.9|156730.9|156865.4|156735.4|156853.4|156723.4|17
1653455660000|2022-05-25 05:14:20|156858.5|156728.5|156864.1|156734.1|156864.6|156734.6|156857.4|156727.4|25
1653455670000|2022-05-25 05:14:30|156863.9|156733.9|156870.1|156740.1|156871.4|156741.4|156857.9|156727.9|22
1653455680000|2022-05-25 05:14:40|156871|156741|156875.1|156745.1|156875.9|156745.9|156861.5|156731.5|23
1653455690000|2022-05-25 05:14:50|156873.5|156743.5|156869|156739|156879.9|156749.9|156867.2|156737.2|21
1653455700000|2022-05-25 05:15:00|156862|156732|156976.5|156846.5|157009.6|156851.3|156862|156732|38
1653455710000|2022-05-25 05:15:10|156977.2|156847.2|157056|156855.2|157075.3|156888.7|156965.6|156816.2|37
1653455720000|2022-05-25 05:15:20|157062.2|156846.3|157031.2|156811.2|157067.3|156893.2|156983.1|156808.1|35
1653455730000|2022-05-25 05:15:30|157025.7|156821.5|157033.6|156800.8|157044.1|156823.9|157025.7|156792.7|33
1653455740000|2022-05-25 05:15:40|157033.9|156801.2|157033.5|156811.1|157039|156819|157026.2|156797.5|28
1653455750000|2022-05-25 05:15:50|157033.6|156810.1|157033.6|156799.4|157043.9|156811.9|157029.6|156789.6|18
1653455760000|2022-05-25 05:16:00|157039.8|156803.5|157018.4|156817.8|157048.5|156858|156983|156791|22
1653455770000|2022-05-25 05:16:10|157021.5|156821.3|157009.4|156801|157029.5|156859.7|156969.2|156795|25
1653455780000|2022-05-25 05:16:20|157004.8|156798.6|156969.9|156839.9|157021.5|156843.3|156967.4|156782.9|28
1653455790000|2022-05-25 05:16:30|156969.4|156839.4|157006.8|156799.7|157012.5|156839.4|156965.9|156790.5|27
1653455800000|2022-05-25 05:16:40|156968.6|156838.6|156970.2|156840.2|157005.6|156840.3|156968.3|156802.8|16
1653455810000|2022-05-25 05:16:50|156967.5|156837.5|156974.4|156844.4|157002.5|156844.4|156964.7|156796.3|20
1653455820000|2022-05-25 05:17:00|156974.6|156844.6|156972.7|156842.7|157011.2|156844.6|156968.4|156798.1|27
1653455830000|2022-05-25 05:17:10|156973.3|156843.3|156970.5|156840.5|156974.3|156844.3|156969.2|156839.2|26
1653455840000|2022-05-25 05:17:20|156971.3|156841.3|156972.1|156842.1|156972.1|156842.1|156969.1|156839.1|19
1653455850000|2022-05-25 05:17:30|156971.8|156841.8|156975.5|156845.5|156976.2|156846.2|156971|156841|19
1653455860000|2022-05-25 05:17:40|156975.8|156845.8|156968.2|156838.2|157009|156845.8|156966.2|156798.2|24
1653455870000|2022-05-25 05:17:50|156968|156838|157020.1|156789.3|157026.1|156838|156966.5|156777.2|13
1653455880000|2022-05-25 05:18:00|157019|156779.4|156965.2|156835.2|157019|156837.3|156964.1|156779.4|17
1653455890000|2022-05-25 05:18:10|156965.1|156835.1|156968.4|156838.4|157006.9|156838.4|156965.1|156792.7|11
1653455900000|2022-05-25 05:18:20|156967.9|156837.9|156964.2|156834.2|157012.8|156837.9|156961.9|156790|20
1653455910000|2022-05-25 05:18:30|156964|156834|157008|156794.1|157011.1|156836.3|156963.1|156791.5|20
1653455920000|2022-05-25 05:18:40|157009.7|156793.8|156997.9|156797.7|157009.7|156840.4|156961.6|156792|17
1653455930000|2022-05-25 05:18:50|156996|156795.8|156966.9|156836.9|157008.1|156836.9|156965.7|156786.9|18
1653455940000|2022-05-25 05:19:00|156967.9|156837.9|156966.2|156836.2|157005.7|156837.9|156962.9|156785.1|22
1653455950000|2022-05-25 05:19:10|156966.5|156836.5|156964.8|156834.8|157020|156838.6|156964.3|156787.7|18
1653455960000|2022-05-25 05:19:20|156964.5|156834.5|156920|156790|157009.9|156839.6|156913.7|156779.8|30
1653455970000|2022-05-25 05:19:30|156920.2|156790.2|156920|156790|156922|156792|156917.3|156787.3|31
1653455980000|2022-05-25 05:19:40|156919.4|156789.4|156920.1|156790.1|156920.7|156790.7|156917.4|156787.4|23
1653455990000|2022-05-25 05:19:50|156920.5|156790.5|156913.2|156783.2|156948|156791|156913.2|156746.3|27
1653456000000|2022-05-25 05:20:00|156914.4|156784.4|156913.7|156783.7|156948.6|156785.4|156911.9|156745.6|15
1653456010000|2022-05-25 05:20:10|156913.5|156783.5|156909.5|156779.5|156913.5|156783.5|156909.5|156779.5|20
1653456020000|2022-05-25 05:20:20|156910.1|156780.1|156910|156780|156912.4|156782.4|156909.9|156779.9|19
1653456030000|2022-05-25 05:20:30|156910.3|156780.3|156916.5|156786.5|156948.2|156789.6|156910.3|156742.1|17
1653456040000|2022-05-25 05:20:40|156915.9|156785.9|156915.1|156785.1|156916.4|156786.4|156914.2|156784.2|17
1653456050000|2022-05-25 05:20:50|156914.5|156784.5|156913.1|156783.1|156918.5|156788.5|156913.1|156783.1|27
1653456060000|2022-05-25 05:21:00|156913.2|156783.2|156958.6|156828.6|156978|156828.6|156909.9|156756.2|23
1653456070000|2022-05-25 05:21:10|156952.2|156822.2|156986.9|156777.9|156996|156823.8|156945|156763.2|29
1653456080000|2022-05-25 05:21:20|156989.8|156775|156992.8|156788.8|157001.7|156840|156945.6|156775|27
1653456090000|2022-05-25 05:21:30|156992.1|156791.6|156991.9|156787.2|156995.3|156831.6|156955|156786.6|26
1653456100000|2022-05-25 05:21:40|156991.5|156788.8|156956.2|156826.2|157001.2|156828.3|156956.2|156778.5|20
1653456110000|2022-05-25 05:21:50|156957|156827|156956.1|156826.1|156957.1|156827.1|156955|156825|14
1653456120000|2022-05-25 05:22:00|156955.4|156825.4|157023.9|156760.5|157023.9|156832.9|156953.6|156760.5|25
1653456130000|2022-05-25 05:22:10|157000|156776.6|156955.4|156825.4|157001.5|156829.4|156954.4|156776.6|30
1653456140000|2022-05-25 05:22:20|156954.3|156824.3|156954.9|156824.9|157003.6|156826.8|156953.9|156768.9|25
1653456150000|2022-05-25 05:22:30|156954.4|156824.4|156968.7|156838.7|157000.5|156838.7|156954.3|156787.9|26
1653456160000|2022-05-25 05:22:40|156967.6|156837.6|157003.2|156779.1|157007.4|156837.6|156954.8|156773.6|32
1653456170000|2022-05-25 05:22:50|156997|156783.3|156964.4|156834.4|157012.4|156835.5|156955.4|156772.7|28
1653456180000|2022-05-25 05:23:00|156962.4|156832.4|156998.1|156783.5|157003.6|156834.1|156955.9|156777.7|22
1653456190000|2022-05-25 05:23:10|156992.5|156789.4|157004.3|156800|157012.4|156800|156992.5|156769.8|21
1653456200000|2022-05-25 05:23:20|156963.1|156833.1|156965.6|156835.6|157004|156836.4|156962.2|156793.3|24
1653456210000|2022-05-25 05:23:30|156965.2|156835.2|156966.9|156836.9|156969.2|156839.2|156961.2|156831.2|19
1653456220000|2022-05-25 05:23:40|156966.5|156836.5|156958.6|156828.6|157005.4|156836.5|156957.2|156772.9|21
1653456230000|2022-05-25 05:23:50|156957.6|156827.6|156963.5|156833.5|157019.6|156835.8|156952.8|156767|31
1653456240000|2022-05-25 05:24:00|156962.7|156832.7|156949.5|156819.5|156996.1|156835.1|156947.8|156780.7|21
1653456250000|2022-05-25 05:24:10|156948.3|156818.3|156967.8|156837.8|157018.1|156839.2|156948.3|156750.3|17
1653456260000|2022-05-25 05:24:20|156965.7|156835.7|156989.6|156780|156998.2|156836.1|156958.9|156780|13
1653456270000|2022-05-25 05:24:30|156991.8|156777.7|156963.3|156833.3|156997.6|156837.7|156963.3|156774.8|8
1653456280000|2022-05-25 05:24:40|156990.9|156860.9|156983.5|156853.5|157023.7|156860.9|156977|156806.9|29
1653456290000|2022-05-25 05:24:50|156982.8|156852.8|156988.4|156858.4|156999.2|156869.2|156981.1|156851.1|23
1653456300000|2022-05-25 05:25:00|156988.8|156858.8|156987.6|156857.6|156995.6|156865.6|156986.5|156856.5|24
1653456310000|2022-05-25 05:25:10|156985.7|156855.7|157022.6|156892.6|157052|156892.6|156981.8|156842.7|20
1653456320000|2022-05-25 05:25:20|157022.5|156892.5|157020.9|156890.9|157024.5|156894.5|157014.7|156884.7|25
1653456330000|2022-05-25 05:25:30|157025.6|156895.6|157032.4|156902.4|157034.2|156904.2|157016.4|156886.4|21
1653456340000|2022-05-25 05:25:40|157021.9|156891.9|157030.6|156900.6|157037.1|156907.1|157021.1|156891.1|13
1653456350000|2022-05-25 05:25:50|157029.2|156899.2|157035.7|156905.7|157042.1|156912.1|157029.1|156899.1|16
1653456360000|2022-05-25 05:26:00|157032.3|156902.3|157036.9|156906.9|157039.3|156909.3|157032.3|156902.3|15
1653456370000|2022-05-25 05:26:10|157038|156908|157047.7|156917.7|157051.1|156921.1|157038|156908|10
1653456380000|2022-05-25 05:26:20|157040.1|156910.1|157039.3|156909.3|157043.4|156913.4|157036|156906|12
1653456390000|2022-05-25 05:26:30|157041.3|156911.3|157047.2|156917.2|157054.9|156924.9|157033.1|156903.1|12
1653456400000|2022-05-25 05:26:40|157045.7|156915.7|157042.9|156912.9|157046.3|156916.3|157040.8|156910.8|15
1653456410000|2022-05-25 05:26:50|157044.1|156914.1|157044|156914|157044.1|156914.1|157040.7|156910.7|9
1653456420000|2022-05-25 05:27:00|157043|156913|157029.5|156899.5|157043|156913|157028.1|156898.1|23
1653456430000|2022-05-25 05:27:10|157032.4|156902.4|157027.3|156897.3|157035|156905|157026.7|156896.7|15
1653456440000|2022-05-25 05:27:20|157027.2|156897.2|157030.2|156900.2|157032.4|156902.4|157026|156896|12
1653456450000|2022-05-25 05:27:30|157034.9|156904.9|157020|156890|157035.2|156905.2|157020|156890|39
1653456460000|2022-05-25 05:27:40|157019.2|156889.2|157024|156894|157043.3|156913.3|157016.9|156886.9|19
1653456470000|2022-05-25 05:27:50|157023.3|156893.3|157031|156901|157038|156908|157022.9|156892.9|14
1653456480000|2022-05-25 05:28:00|157028|156898|157025.3|156895.3|157030.6|156900.6|157025.3|156895.3|16
1653456490000|2022-05-25 05:28:10|157026.7|156896.7|157023.2|156893.2|157026.7|156896.7|157022|156892|8
1653456500000|2022-05-25 05:28:20|157014.3|156884.3|157026.8|156896.8|157031.6|156901.6|157013.9|156883.9|11
1653456510000|2022-05-25 05:28:30|157028.9|156898.9|157017.3|156887.3|157028.9|156898.9|157013.2|156883.2|16
1653456520000|2022-05-25 05:28:40|157016.6|156886.6|157019|156889|157023.3|156893.3|157016.4|156886.4|11
1653456530000|2022-05-25 05:28:50|157017.8|156887.8|157026.2|156896.2|157035.2|156905.2|157017.8|156887.8|12
1653456540000|2022-05-25 05:29:00|157023.9|156893.9|157027|156897|157027|156897|157023.4|156893.4|15
1653456550000|2022-05-25 05:29:10|157026.8|156896.8|157026.8|156896.8|157032.3|156902.3|157025.6|156895.6|10
1653456560000|2022-05-25 05:29:20|157025.8|156895.8|157024.6|156894.6|157034.6|156904.6|157014|156884|15
1653456570000|2022-05-25 05:29:30|157028|156898|157029.1|156899.1|157029.1|156899.1|157018.8|156888.8|14
1653456580000|2022-05-25 05:29:40|157024.9|156894.9|157028.7|156898.7|157032.8|156902.8|157022.9|156892.9|13
1653456590000|2022-05-25 05:29:50|157033.1|156903.1|157028.9|156898.9|157034.8|156904.8|157025.8|156895.8|15
1653456600000|2022-05-25 05:30:00|157029.3|156899.3|157050.7|156920.7|157053|156936.3|157022.7|156899.3|33
1653456610000|2022-05-25 05:30:10|157048.8|156918.8|157050.4|156920.4|157055.1|156925.1|157047.8|156917.8|31
1653456620000|2022-05-25 05:30:20|157050.2|156920.2|157043.8|156913.8|157052.1|156922.1|157043.5|156913.5|28
1653456630000|2022-05-25 05:30:30|157045.1|156915.1|157046|156916|157049.7|156919.7|157039|156909|26
1653456640000|2022-05-25 05:30:40|157046.6|156916.6|157046.8|156916.8|157050.3|156920.3|157038.1|156908.1|19
1653456650000|2022-05-25 05:30:50|157048.4|156918.4|157047.3|156917.3|157049|156919|157044.1|156914.1|18
1653456660000|2022-05-25 05:31:00|157048|156918|157046.7|156916.7|157051.3|156921.3|157042.2|156912.2|24
1653456670000|2022-05-25 05:31:10|157046.1|156916.1|157048.8|156918.8|157049|156919|157042.5|156912.5|18
1653456680000|2022-05-25 05:31:20|157044.7|156914.7|157040.3|156910.3|157044.7|156914.7|157036.6|156906.6|17
1653456690000|2022-05-25 05:31:30|157038.5|156908.5|157040.5|156910.5|157045.5|156915.5|157034.4|156904.4|21
1653456700000|2022-05-25 05:31:40|157042.6|156912.6|157041.6|156911.6|157042.9|156912.9|157037.5|156907.5|23
1653456710000|2022-05-25 05:31:50|157039.9|156909.9|157045.4|156915.4|157048.8|156918.8|157039.9|156909.9|21
1653456720000|2022-05-25 05:32:00|157043.8|156913.8|157045|156915|157045.1|156915.1|157038.5|156908.5|22
1653456730000|2022-05-25 05:32:10|157047|156917|157041.9|156911.9|157047.3|156917.3|157041.9|156911.9|26
1653456740000|2022-05-25 05:32:20|157042.5|156912.5|157040.7|156910.7|157045.6|156915.6|157040.7|156910.7|24
1653456750000|2022-05-25 05:32:30|157044.8|156914.8|157029|156899|157051.9|156921.9|157029|156899|22
1653456760000|2022-05-25 05:32:40|157049.8|156919.8|157046.2|156916.2|157050.4|156920.4|157042.8|156912.8|26
1653456770000|2022-05-25 05:32:50|157044.8|156914.8|157042.3|156912.3|157047.8|156917.8|157037.9|156907.9|16
1653456780000|2022-05-25 05:33:00|157043.5|156913.5|157044.5|156914.5|157049.5|156919.5|157034.6|156904.6|28
1653456790000|2022-05-25 05:33:10|157042.7|156912.7|157048|156918|157049.1|156919.1|157036.5|156906.5|21
1653456800000|2022-05-25 05:33:20|157046.8|156916.8|157040.5|156910.5|157046.9|156916.9|157040.1|156910.1|18
1653456810000|2022-05-25 05:33:30|157042.7|156912.7|157039.9|156909.9|157042.7|156912.7|157037.2|156907.2|24
1653456820000|2022-05-25 05:33:40|157039.3|156909.3|157037.1|156907.1|157039.4|156909.4|157036.7|156906.7|19
1653456830000|2022-05-25 05:33:50|157038.4|156908.4|157030.2|156900.2|157041.9|156911.9|157029.1|156899.1|26
1653456840000|2022-05-25 05:34:00|157031.5|156901.5|157034.9|156904.9|157039.4|156909.4|157031.5|156901.5|27
1653456850000|2022-05-25 05:34:10|157036.9|156906.9|157023.7|156893.7|157038.2|156908.2|157017.5|156887.5|24
1653456860000|2022-05-25 05:34:20|157022.9|156892.9|157019.3|156889.3|157022.9|156892.9|157017.5|156887.5|21
1653456870000|2022-05-25 05:34:30|157019.6|156889.6|157021.5|156891.5|157021.5|156891.5|157016|156886|17
1653456880000|2022-05-25 05:34:40|157023.1|156893.1|157020|156890|157023.1|156893.1|157016|156886|14
1653456890000|2022-05-25 05:34:50|157020.1|156890.1|157017.5|156887.5|157023.4|156893.4|157015|156885|22
1653456900000|2022-05-25 05:35:00|157021.3|156891.3|157025.8|156895.8|157028.9|156898.9|157015.8|156885.8|30
1653456910000|2022-05-25 05:35:10|157026.6|156896.6|157022.4|156892.4|157026.6|156896.6|157021.9|156891.9|19
1653456920000|2022-05-25 05:35:20|157023.1|156893.1|157033.6|156903.6|157041.1|156911.1|157020.6|156890.6|22
1653456930000|2022-05-25 05:35:30|157032.4|156902.4|157039.3|156909.3|157043.4|156913.4|157032.4|156902.4|24
1653456940000|2022-05-25 05:35:40|157041.4|156911.4|157040.5|156910.5|157044.1|156914.1|157036.9|156906.9|21
1653456950000|2022-05-25 05:35:50|157040.6|156910.6|157040.4|156910.4|157042.9|156912.9|157038.9|156908.9|15
1653456960000|2022-05-25 05:36:00|157040.2|156910.2|157039.9|156909.9|157051|156921|157039.1|156909.1|21
1653456970000|2022-05-25 05:36:10|157041.6|156911.6|157046.4|156916.4|157054.6|156924.6|157041.6|156911.6|23
1653456980000|2022-05-25 05:36:20|157047.1|156917.1|157050|156920|157051.8|156921.8|157045|156915|21
1653456990000|2022-05-25 05:36:30|157049.7|156919.7|157048|156918|157049.7|156919.7|157044.4|156914.4|25
1653457000000|2022-05-25 05:36:40|157044.5|156914.5|157032.9|156902.9|157048|156918|157032.9|156902.9|32
1653457010000|2022-05-25 05:36:50|157028.9|156898.9|157031.4|156901.4|157040|156910|157028.9|156898.9|17
1653457020000|2022-05-25 05:37:00|157037.7|156907.7|157035.2|156905.2|157038.9|156908.9|157032.7|156902.7|15
1653457030000|2022-05-25 05:37:10|157037.4|156907.4|157034.9|156904.9|157039.9|156909.9|157034.9|156904.9|11
1653457040000|2022-05-25 05:37:20|157034|156904|157037.8|156907.8|157040.8|156910.8|157034|156904|18
1653457050000|2022-05-25 05:37:30|157038.4|156908.4|157040.1|156910.1|157041.3|156911.3|157033|156903|26
1653457060000|2022-05-25 05:37:40|157033.8|156903.8|157038.6|156908.6|157043.3|156913.3|157033.8|156903.8|24
1653457070000|2022-05-25 05:37:50|157032.7|156902.7|157043.8|156913.8|157045.5|156915.5|157032.4|156902.4|25
1653457080000|2022-05-25 05:38:00|157043.4|156913.4|157043.9|156913.9|157048.6|156918.6|157039.8|156909.8|27
1653457090000|2022-05-25 05:38:10|157042.7|156912.7|157037.6|156907.6|157044.5|156914.5|157037.4|156907.4|17
1653457100000|2022-05-25 05:38:20|157038|156908|157040.9|156910.9|157040.9|156910.9|157035.7|156905.7|16
1653457110000|2022-05-25 05:38:30|157041|156911|157043.2|156913.2|157044.6|156914.6|157039.7|156909.7|20
1653457120000|2022-05-25 05:38:40|157042.4|156912.4|157040.3|156910.3|157047.7|156917.7|157036.9|156906.9|27
1653457130000|2022-05-25 05:38:50|157038.6|156908.6|157043.7|156913.7|157046|156916|157035.9|156905.9|27
1653457140000|2022-05-25 05:39:00|157042.7|156912.7|157042.2|156912.2|157050.6|156920.6|157040.3|156910.3|27
1653457150000|2022-05-25 05:39:10|157044.8|156914.8|157123.1|156993.1|157129.2|156999.2|157044.8|156914.8|31
1653457160000|2022-05-25 05:39:20|157128.7|156998.7|157104.5|156974.5|157128.7|156998.7|157104.5|156974.5|27
1653457170000|2022-05-25 05:39:30|157109.3|156979.3|157117.5|156987.5|157119.7|156989.7|157108.2|156978.2|37
1653457180000|2022-05-25 05:39:40|157117.1|156987.1|157115.6|156985.6|157118.6|156988.6|157115.1|156985.1|35
1653457190000|2022-05-25 05:39:50|157116.2|156986.2|157117.9|156987.9|157118.4|156988.4|157115.7|156985.7|25
1653457200000|2022-05-25 05:40:00|157117.3|156987.3|157112.6|156982.6|157118.4|156988.4|157112.3|156982.3|27
1653457210000|2022-05-25 05:40:10|157111.2|156981.2|157111.4|156981.4|157115.5|156985.5|157109.8|156979.8|29
1653457220000|2022-05-25 05:40:20|157111|156981|157110.6|156980.6|157111.8|156981.8|157110.6|156980.6|14
1653457230000|2022-05-25 05:40:30|157111.3|156981.3|157109.8|156979.8|157111.4|156981.4|157106|156976|22
1653457240000|2022-05-25 05:40:40|157108.7|156978.7|157106.9|156976.9|157110.6|156980.6|157103.2|156973.2|20
1653457250000|2022-05-25 05:40:50|157106|156976|157107.9|156977.9|157110.9|156980.9|157104.8|156974.8|21
1653457260000|2022-05-25 05:41:00|157107.8|156977.8|157108.7|156978.7|157109.2|156979.2|157106.1|156976.1|11
1653457270000|2022-05-25 05:41:10|157109.3|156979.3|157110.6|156980.6|157111.3|156981.3|157107.5|156977.5|21
1653457280000|2022-05-25 05:41:20|157111|156981|157114.9|156984.9|157117.9|156987.9|157110|156980|22
1653457290000|2022-05-25 05:41:30|157115.7|156985.7|157119.4|156989.4|157120.9|156990.9|157115.6|156985.6|24
1653457300000|2022-05-25 05:41:40|157118.8|156988.8|157115.9|156985.9|157119.8|156989.8|157115.9|156985.9|20
1653457310000|2022-05-25 05:41:50|157116.8|156986.8|157115.8|156985.8|157121.7|156991.7|157114.1|156984.1|23
1653457320000|2022-05-25 05:42:00|157115.2|156985.2|157113.5|156983.5|157116.6|156986.6|157112|156982|27
1653457330000|2022-05-25 05:42:10|157113.3|156983.3|157114.1|156984.1|157115.4|156985.4|157112.8|156982.8|24
1653457340000|2022-05-25 05:42:20|157114|156984|157117.2|156987.2|157117.9|156987.9|157114|156984|28
1653457350000|2022-05-25 05:42:30|157117|156987|157116.2|156986.2|157117|156987|157114.6|156984.6|21
1653457360000|2022-05-25 05:42:40|157115.9|156985.9|157110.4|156980.4|157115.9|156985.9|157110.4|156980.4|30
1653457370000|2022-05-25 05:42:50|157110.1|156980.1|157113.4|156983.4|157114|156984|157108.1|156978.1|18
1653457380000|2022-05-25 05:43:00|157113.6|156983.6|157114.9|156984.9|157116.2|156986.2|157112.4|156982.4|23
1653457390000|2022-05-25 05:43:10|157113.6|156983.6|157113.2|156983.2|157116.2|156986.2|157113.1|156983.1|25
1653457400000|2022-05-25 05:43:20|157112.6|156982.6|157109.5|156979.5|157114.3|156984.3|157106.6|156976.6|33
1653457410000|2022-05-25 05:43:30|157109.9|156979.9|157108.9|156978.9|157110.5|156980.5|157107.1|156977.1|19
1653457420000|2022-05-25 05:43:40|157108.8|156978.8|157106.4|156976.4|157115|156985|157106.4|156976.4|31
1653457430000|2022-05-25 05:43:50|157106.1|156976.1|157106.8|156976.8|157107.1|156977.1|157104.3|156974.3|19
1653457440000|2022-05-25 05:44:00|157106.1|156976.1|157107.1|156977.1|157108.2|156978.2|157104.9|156974.9|22
1653457450000|2022-05-25 05:44:10|157106.7|156976.7|157108.2|156978.2|157108.5|156978.5|157106.3|156976.3|20
1653457460000|2022-05-25 05:44:20|157108.4|156978.4|157105.2|156975.2|157108.4|156978.4|157104.3|156974.3|19
1653457470000|2022-05-25 05:44:30|157105.4|156975.4|157102.3|156972.3|157106.6|156976.6|157101.5|156971.5|27
1653457480000|2022-05-25 05:44:40|157102.7|156972.7|157103.2|156973.2|157104.7|156974.7|157102.7|156972.7|20
1653457490000|2022-05-25 05:44:50|157103.1|156973.1|157103.1|156973.1|157104|156974|157102.5|156972.5|19
1653457500000|2022-05-25 05:45:00|157104.1|156974.1|157106.8|156976.8|157110.2|156980.2|157103.6|156973.6|28
1653457510000|2022-05-25 05:45:10|157106.5|156976.5|157103.1|156973.1|157108.9|156978.9|157103.1|156973.1|17
1653457520000|2022-05-25 05:45:20|157101.4|156971.4|157106.5|156976.5|157106.5|156976.5|157101.4|156971.4|22
1653457530000|2022-05-25 05:45:30|157106.6|156976.6|157103.3|156973.3|157106.6|156976.6|157103|156973|18
1653457540000|2022-05-25 05:45:40|157103.4|156973.4|157103.1|156973.1|157103.7|156973.7|157102.2|156972.2|7
1653457550000|2022-05-25 05:45:50|157104.3|156974.3|157103.3|156973.3|157104.5|156974.5|157102.8|156972.8|8
1653457560000|2022-05-25 05:46:00|157103.2|156973.2|157134.6|156934.4|157134.6|156973.2|157098.7|156934.4|13
1653457570000|2022-05-25 05:46:10|157097.8|156967.8|157099.1|156969.1|157099.8|156969.8|157097.8|156967.8|15
1653457580000|2022-05-25 05:46:20|157100.1|156970.1|157098.7|156968.7|157100.1|156970.1|157098.7|156968.7|9
1653457590000|2022-05-25 05:46:30|157099.4|156969.4|157100.3|156970.3|157101.8|156971.8|157099.4|156969.4|10
1653457600000|2022-05-25 05:46:40|157097.8|156967.8|157092.5|156962.5|157097.8|156967.8|157092.1|156962.1|15
1653457610000|2022-05-25 05:46:50|157095|156965|157090.5|156960.5|157125.8|156965|157089.6|156924.4|14
1653457620000|2022-05-25 05:47:00|157091.6|156961.6|157093.5|156963.5|157094.9|156964.9|157091.3|156961.3|17
1653457630000|2022-05-25 05:47:10|157095.5|156965.5|157095|156965|157095.5|156965.5|157093.2|156963.2|9
1653457640000|2022-05-25 05:47:20|157130.3|156929.9|157093.3|156963.3|157136.6|156965.7|157092.1|156924.1|16
1653457650000|2022-05-25 05:47:30|157093.6|156963.6|157093.5|156963.5|157094.8|156964.8|157092.5|156962.5|14
1653457660000|2022-05-25 05:47:40|157091.2|156961.2|157090.6|156960.6|157093.4|156963.4|157090.6|156960.6|7
1653457670000|2022-05-25 05:47:50|157089.5|156959.5|157095|156965|157097.1|156967.1|157089.5|156959.5|10
1653457680000|2022-05-25 05:48:00|157094|156964|157093.2|156963.2|157097.4|156967.4|157090.5|156960.5|10
1653457690000|2022-05-25 05:48:10|157099.8|156969.8|157101.2|156971.2|157101.6|156971.6|157097.4|156967.4|26
1653457700000|2022-05-25 05:48:20|157104.9|156974.9|157105|156975|157105.6|156975.6|157103|156973|25
1653457710000|2022-05-25 05:48:30|157105.7|156975.7|157112.4|156982.4|157118|156988|157098.2|156968.2|22
1653457720000|2022-05-25 05:48:40|157113.1|156983.1|157106.4|156976.4|157114.7|156984.7|157106|156976|25
1653457730000|2022-05-25 05:48:50|157107.1|156977.1|157102.4|156972.4|157107.1|156977.1|157102.4|156972.4|20
1653457740000|2022-05-25 05:49:00|157102.6|156972.6|157137.1|156937|157137.1|156973.2|157101.4|156936.5|11
1653457750000|2022-05-25 05:49:10|157100.2|156970.2|157100.1|156970.1|157103.4|156973.4|157099.7|156969.7|12
1653457760000|2022-05-25 05:49:20|157099.9|156969.9|157103.8|156973.8|157103.8|156973.8|157099.9|156969.9|20
1653457770000|2022-05-25 05:49:30|157103.5|156973.5|157104.7|156974.7|157104.7|156974.7|157102.6|156972.6|19
1653457780000|2022-05-25 05:49:40|157105.1|156975.1|157101.9|156971.9|157105.1|156975.1|157100.1|156970.1|17
1653457790000|2022-05-25 05:49:50|157102|156972|157102.8|156972.8|157102.9|156972.9|157101.9|156971.9|15
1653457800000|2022-05-25 05:50:00|157101.3|156971.3|157101.9|156971.9|157103.5|156973.5|157101.3|156971.3|12
1653457810000|2022-05-25 05:50:10|157101.1|156971.1|157101|156971|157101.9|156971.9|157100.5|156970.5|12
1653457820000|2022-05-25 05:50:20|157101.3|156971.3|157100.7|156970.7|157139.5|156971.3|157098.5|156930.4|6
1653457830000|2022-05-25 05:50:30|157101.5|156971.5|157105.3|156975.3|157136.1|156975.3|157099.8|156935.7|10
1653457840000|2022-05-25 05:50:40|157105.2|156975.2|157137.8|156935.5|157143.3|156975.2|157101.3|156928.9|11
1653457850000|2022-05-25 05:50:50|157101.8|156971.8|157100.4|156970.4|157138.2|156973.4|157100.4|156933.4|8
1653457860000|2022-05-25 05:51:00|157102.1|156972.1|157102.7|156972.7|157103.3|156973.3|157101.5|156971.5|11
1653457870000|2022-05-25 05:51:10|157102.2|156972.2|157103.2|156973.2|157103.4|156973.4|157102.2|156972.2|11
1653457880000|2022-05-25 05:51:20|157107.1|156977.1|157103.8|156973.8|157143.4|156977.1|157103.2|156935|10
1653457890000|2022-05-25 05:51:30|157102.5|156972.5|157100.4|156970.4|157102.5|156972.5|157099.5|156969.5|12
1653457900000|2022-05-25 05:51:40|157101|156971|157102.9|156972.9|157102.9|156972.9|157100.7|156970.7|15
1653457910000|2022-05-25 05:51:50|157102.8|156972.8|157101.1|156971.1|157102.9|156972.9|157100.7|156970.7|9
1653457920000|2022-05-25 05:52:00|157101.9|156971.9|157102.5|156972.5|157103.3|156973.3|157101.3|156971.3|9
1653457930000|2022-05-25 05:52:10|157104.1|156974.1|157100.7|156970.7|157140|156974.1|157099.2|156936.8|10
1653457940000|2022-05-25 05:52:20|157101.5|156971.5|157100.4|156970.4|157101.5|156971.5|157099.2|156969.2|20
1653457950000|2022-05-25 05:52:30|157100.9|156970.9|157101.5|156971.5|157101.8|156971.8|157099.4|156969.4|13
1653457960000|2022-05-25 05:52:40|157100.5|156970.5|157098.1|156968.1|157100.5|156970.5|157097.1|156967.1|15
1653457970000|2022-05-25 05:52:50|157097.5|156967.5|157100.3|156970.3|157101|156971|157093.8|156963.8|16
1653457980000|2022-05-25 05:53:00|157100.4|156970.4|157100.1|156970.1|157101.9|156971.9|157098.6|156968.6|11
1653457990000|2022-05-25 05:53:10|157098.5|156968.5|157137.7|156933.3|157137.7|156971.5|157098.2|156929.7|14
1653458000000|2022-05-25 05:53:20|157142.5|156926.7|157092.1|156962.1|157142.5|156971.8|157092.1|156926.7|11
1653458010000|2022-05-25 05:53:30|157142.5|156917.9|157092.5|156962.5|157142.5|156964.6|157091.7|156915.5|19
1653458020000|2022-05-25 05:53:40|157092.4|156962.4|157092.3|156962.3|157093.8|156963.8|157092.3|156962.3|12
1653458030000|2022-05-25 05:53:50|157092.7|156962.7|157091.5|156961.5|157092.9|156962.9|157089.1|156959.1|12
1653458040000|2022-05-25 05:54:00|157090.8|156960.8|157129.6|156924.1|157129.6|156963.1|157090.7|156922.2|13
1653458050000|2022-05-25 05:54:10|157130.3|156927.1|157092.3|156962.3|157130.3|156965.2|157092.1|156927.1|15
1653458060000|2022-05-25 05:54:20|157089.9|156959.9|157098.2|156968.2|157098.2|156968.2|157089.9|156959.9|11
1653458070000|2022-05-25 05:54:30|157097.7|156967.7|157096.9|156966.9|157098.4|156968.4|157093.9|156963.9|12
1653458080000|2022-05-25 05:54:40|157095.9|156965.9|157095.8|156965.8|157096.6|156966.6|157094.5|156964.5|10
1653458090000|2022-05-25 05:54:50|157095.2|156965.2|157095.7|156965.7|157097.7|156967.7|157093.5|156963.5|23
1653458100000|2022-05-25 05:55:00|157095.2|156965.2|157090|156960|157095.5|156965.5|157090|156960|15
1653458110000|2022-05-25 05:55:10|157091.5|156961.5|157090.6|156960.6|157091.7|156961.7|157087.8|156957.8|17
1653458120000|2022-05-25 05:55:20|157088|156958|157091.3|156961.3|157093.5|156963.5|157087.5|156957.5|22
1653458130000|2022-05-25 05:55:30|157091.4|156961.4|157090.2|156960.2|157093.9|156963.9|157088.4|156958.4|20
1653458140000|2022-05-25 05:55:40|157089.5|156959.5|157090.9|156960.9|157127.2|156962.8|157088.5|156922.7|16
1653458150000|2022-05-25 05:55:50|157088.2|156958.2|157126.9|156923|157131.7|156962.7|157088.2|156919.5|13
1653458160000|2022-05-25 05:56:00|157089.9|156959.9|157093.1|156963.1|157096.7|156966.7|157089.9|156959.9|27
1653458170000|2022-05-25 05:56:10|157093.2|156963.2|157092.2|156962.2|157094.6|156964.6|157092|156962|21
1653458180000|2022-05-25 05:56:20|157092.7|156962.7|157092.9|156962.9|157093.5|156963.5|157089.8|156959.8|14
1653458190000|2022-05-25 05:56:30|157088.6|156958.6|157094.2|156964.2|157094.8|156964.8|157088.6|156958.6|18
1653458200000|2022-05-25 05:56:40|157092.7|156962.7|157089.2|156959.2|157094.1|156964.1|157088.4|156958.4|20
1653458210000|2022-05-25 05:56:50|157092.3|156962.3|157089.2|156959.2|157092.4|156962.4|157088.1|156958.1|17
1653458220000|2022-05-25 05:57:00|157088.5|156958.5|157087.8|156957.8|157091.2|156961.2|157085.1|156955.1|22
1653458230000|2022-05-25 05:57:10|157089.4|156959.4|157089.6|156959.6|157091|156961|157086.4|156956.4|19
1653458240000|2022-05-25 05:57:20|157088.1|156958.1|157090.1|156960.1|157129.7|156960.1|157078.2|156901.3|18
1653458250000|2022-05-25 05:57:30|157088.1|156958.1|157128.9|156922.3|157128.9|156966.1|157077.5|156921.7|17
1653458260000|2022-05-25 05:57:40|157131.6|156919.9|157136.9|156919.2|157142.6|156925.1|157131.6|156913.3|16
1653458270000|2022-05-25 05:57:50|157137.4|156921.8|157095.5|156965.5|157137.5|156965.6|157094.4|156919.2|9
1653458280000|2022-05-25 05:58:00|157093|156963|157096.8|156966.8|157096.8|156966.8|157093|156963|8
1653458290000|2022-05-25 05:58:10|157098.7|156968.7|157084.8|156954.8|157098.7|156968.7|157080.4|156950.4|30
1653458300000|2022-05-25 05:58:20|157086.1|156956.1|157090.2|156960.2|157092.2|156962.2|157082.6|156952.6|21
1653458310000|2022-05-25 05:58:30|157091.1|156961.1|157093.3|156963.3|157094.5|156964.5|157085.3|156955.3|17
1653458320000|2022-05-25 05:58:40|157091.7|156961.7|157090|156960|157122.5|156961.7|157087.8|156922|14
1653458330000|2022-05-25 05:58:50|157085.5|156955.5|157084.1|156954.1|157087.2|156957.2|157077.9|156947.9|20
1653458340000|2022-05-25 05:59:00|157088.3|156958.3|157088.6|156958.6|157097.8|156967.8|157079.4|156949.4|25
1653458350000|2022-05-25 05:59:10|157088.5|156958.5|157095.7|156965.7|157137.9|156969.6|157072.8|156919.9|27
1653458360000|2022-05-25 05:59:20|157096.1|156966.1|157129.3|156919.6|157130.9|156966.1|157077.8|156913|25
1653458370000|2022-05-25 05:59:30|157090.2|156960.2|157085.6|156955.6|157130.4|156960.2|157079.4|156919.5|28
1653458380000|2022-05-25 05:59:40|157085.4|156955.4|157071|156941|157087.8|156957.8|157043.3|156913.3|32
1653458390000|2022-05-25 05:59:50|157073.7|156943.7|157054.7|156924.7|157073.9|156943.9|157042.3|156912.3|36
1653458400000|2022-05-25 06:00:00|157046.6|156916.6|157045.4|156915.4|157051.5|156921.5|157038.8|156908.8|37
1653458410000|2022-05-25 06:00:10|157046.4|156916.4|157050|156920|157084.3|156930.2|157042.9|156873.7|40
1653458420000|2022-05-25 06:00:20|157049.8|156919.8|157056|156926|157056.4|156926.4|157046.1|156916.1|35
1653458430000|2022-05-25 06:00:30|157056.2|156926.2|157021.4|156891.4|157058.5|156928.5|157018.6|156888.6|31
1653458440000|2022-05-25 06:00:40|157020.7|156890.7|157022.4|156892.4|157022.4|156892.4|157018.5|156888.5|31
1653458450000|2022-05-25 06:00:50|157022|156892|157023.3|156893.3|157025|156895|157022|156892|25
1653458460000|2022-05-25 06:01:00|157022.9|156892.9|157020.7|156890.7|157026.6|156896.6|157020.7|156890.7|33
1653458470000|2022-05-25 06:01:10|157021.2|156891.2|157025.1|156895.1|157026.8|156896.8|157018.7|156888.7|27
1653458480000|2022-05-25 06:01:20|157015.1|156885.1|157023.2|156893.2|157028|156898|157015.1|156885.1|14
1653458490000|2022-05-25 06:01:30|157024|156894|157022.4|156892.4|157025.5|156895.5|157022|156892|27
1653458500000|2022-05-25 06:01:40|157024.1|156894.1|157024.5|156894.5|157025.3|156895.3|157022.1|156892.1|25
1653458510000|2022-05-25 06:01:50|157024.7|156894.7|157023.8|156893.8|157024.9|156894.9|157020.8|156890.8|23
1653458520000|2022-05-25 06:02:00|157021.2|156891.2|157037.3|156907.3|157037.5|156912.2|157002.2|156889.2|34
1653458530000|2022-05-25 06:02:10|157039.4|156909.4|157038.9|156908.9|157039.4|156909.4|157036.6|156906.6|30
1653458540000|2022-05-25 06:02:20|157037.9|156907.9|157033.3|156943.3|157052.6|156943.3|157031.2|156907.5|27
1653458550000|2022-05-25 06:02:30|157033.7|156943.7|157030|156940|157056.3|156950.5|157029.5|156922.4|30
1653458560000|2022-05-25 06:02:40|157030.4|156940.4|157041.7|156911.7|157041.7|156941.3|157018.6|156910.5|24
1653458570000|2022-05-25 06:02:50|157041.9|156911.9|157029.2|156939.2|157048.1|156939.2|157020.3|156911.9|28
1653458580000|2022-05-25 06:03:00|157025.8|156935.8|157033.4|156943.4|157033.5|156943.5|157025|156935|26
1653458590000|2022-05-25 06:03:10|157032.8|156942.8|157031.7|156941.7|157033.8|156943.8|157030|156940|20
1653458600000|2022-05-25 06:03:20|157030|156940|157023.2|156933.2|157038.4|156941|157017.9|156906.1|27
1653458610000|2022-05-25 06:03:30|157024.5|156934.5|157041.6|156911.6|157041.6|156936.3|157009.1|156894.5|28
1653458620000|2022-05-25 06:03:40|157040.5|156910.5|157044.8|156914.8|157046.8|156940.2|157025.9|156910.5|16
1653458630000|2022-05-25 06:03:50|157044.3|156914.3|157043.6|156913.6|157045.6|156915.6|157038.3|156908.3|16
1653458640000|2022-05-25 06:04:00|157047|156917|157053.6|156923.6|157053.6|156923.6|157046.2|156916.2|22
1653458650000|2022-05-25 06:04:10|157054|156924|157032.3|156902.3|157054|156936.5|157019.7|156902.3|22
1653458660000|2022-05-25 06:04:20|157012.1|156922.1|157037.3|156907.3|157039|156922.1|157012.1|156901.7|30
1653458670000|2022-05-25 06:04:30|157037.6|156907.6|157025.5|156935.5|157046.7|156936.3|157022.3|156907.6|24
1653458680000|2022-05-25 06:04:40|157025.8|156935.8|157022.1|156932.1|157027.2|156937.2|157022.1|156932.1|23
1653458690000|2022-05-25 06:04:50|157022.2|156932.2|157024.5|156934.5|157026.2|156936.2|157021.9|156931.9|21
1653458700000|2022-05-25 06:05:00|157024.4|156934.4|157029|156939|157032.2|156942.2|157024.4|156934.4|24
1653458710000|2022-05-25 06:05:10|157028.9|156938.9|157028.5|156938.5|157035.4|156945.4|157027.8|156937.8|26
1653458720000|2022-05-25 06:05:20|157051.6|156921.6|157025.2|156935.2|157051.6|156939.9|157024.9|156921.6|21
1653458730000|2022-05-25 06:05:30|157025.5|156935.5|157025.6|156935.6|157026.3|156936.3|157024.7|156934.7|15
1653458740000|2022-05-25 06:05:40|157026|156936|157023.2|156933.2|157026.5|156936.5|157020.6|156930.6|18
1653458750000|2022-05-25 06:05:50|157023.3|156933.3|157022.7|156932.7|157025.3|156935.3|157022.6|156932.6|16
1653458760000|2022-05-25 06:06:00|157022.3|156932.3|157030.9|156940.9|157032.1|156942.1|157020.6|156930.6|23
1653458770000|2022-05-25 06:06:10|157032|156942|157027.4|156937.4|157034.9|156944.9|157026.6|156936.6|26
1653458780000|2022-05-25 06:06:20|157028.4|156938.4|157040.7|156950.7|157042.3|156952.3|157027.6|156937.6|26
1653458790000|2022-05-25 06:06:30|157039.9|156949.9|157037.9|156947.9|157046.6|156956.6|157036.3|156946.3|34
1653458800000|2022-05-25 06:06:40|157037.7|156947.7|157031.1|156941.1|157039.1|156949.1|157031.1|156941.1|31
1653458810000|2022-05-25 06:06:50|157031.4|156941.4|157028.6|156938.6|157051.6|156943.8|157023.7|156921.6|20
1653458820000|2022-05-25 06:07:00|157028.7|156938.7|157037|156947|157054.7|156949.4|157028.5|156924.7|34
1653458830000|2022-05-25 06:07:10|157036.2|156946.2|157032|156942|157036.2|156946.2|157028.5|156938.5|33
1653458840000|2022-05-25 06:07:20|157031.5|156941.5|157052.8|156922.8|157055.9|156941.5|157031.5|156921.5|32
1653458850000|2022-05-25 06:07:30|157051.8|156921.8|157054.5|156924.5|157055|156925|157050.9|156920.9|25
1653458860000|2022-05-25 06:07:40|157054.9|156924.9|157029.3|156939.3|157054.9|156940.3|157029.3|156922.2|26
1653458870000|2022-05-25 06:07:50|157028.9|156938.9|157026.3|156936.3|157048.9|156941.7|157025.8|156917.1|30
1653458880000|2022-05-25 06:08:00|157026.5|156936.5|157030.3|156940.3|157052.5|156941.5|157026.5|156921.3|29
1653458890000|2022-05-25 06:08:10|157029.6|156939.6|157029.6|156939.6|157050|156940.4|157027.7|156917.2|27
1653458900000|2022-05-25 06:08:20|157029.7|156939.7|157021.8|156931.8|157031.7|156941.7|157019.1|156929.1|31
1653458910000|2022-05-25 06:08:30|157020.6|156930.6|157030.5|156940.5|157030.8|156940.8|157020.6|156930.6|30
1653458920000|2022-05-25 06:08:40|157030.4|156940.4|157027|156937|157047.5|156943.4|157025.7|156917.2|30
1653458930000|2022-05-25 06:08:50|157026.9|156936.9|157025|156935|157029.6|156939.6|157022.6|156932.6|32
1653458940000|2022-05-25 06:09:00|157024.5|156934.5|157028.8|156938.8|157029.6|156939.6|157023.7|156933.7|35
1653458950000|2022-05-25 06:09:10|157028.1|156938.1|157038.2|156948.2|157056.7|156948.2|157024.9|156918.5|35
1653458960000|2022-05-25 06:09:20|157036.5|156946.5|157024.6|156894.6|157046.5|156946.5|157007|156894.6|32
1653458970000|2022-05-25 06:09:30|157026.5|156896.5|156957.8|156867.8|157030.9|156904|156950.2|156860.2|23
1653458980000|2022-05-25 06:09:40|156975.3|156845.3|156887.1|156757.1|156975.3|156863|156881.7|156751.7|38
1653458990000|2022-05-25 06:09:50|156880.8|156750.8|156811.3|156681.3|156882.6|156772|156797.4|156681.3|36
1653459000000|2022-05-25 06:10:00|156819|156689|156810.6|156680.6|156819.7|156700.3|156782.6|156673.6|39
1653459010000|2022-05-25 06:10:10|156812.1|156682.1|156808.8|156678.8|156812.1|156698.8|156778.8|156669|34
1653459020000|2022-05-25 06:10:20|156812.3|156682.3|156812.3|156682.3|156819.4|156689.4|156809.1|156679.1|31
1653459030000|2022-05-25 06:10:30|156811.8|156681.8|156811.2|156681.2|156816|156686|156806.1|156676.1|25
1653459040000|2022-05-25 06:10:40|156812.9|156682.9|156814.6|156684.6|156815.8|156685.8|156810.7|156680.7|18
1653459050000|2022-05-25 06:10:50|156814.7|156684.7|156803.1|156673.1|156814.9|156684.9|156803.1|156673.1|22
1653459060000|2022-05-25 06:11:00|156802.3|156672.3|156807.9|156677.9|156811.3|156681.3|156802.3|156672.3|21
1653459070000|2022-05-25 06:11:10|156810.7|156680.7|156814.7|156724.7|156833.1|156730.3|156796.6|156680.7|26
1653459080000|2022-05-25 06:11:20|156815.5|156725.5|156831.9|156701.9|156836.7|156727.6|156814.8|156701.9|16
1653459090000|2022-05-25 06:11:30|156831.1|156701.1|156726.2|156596.2|156831.9|156701.9|156713.7|156583.7|33
1653459100000|2022-05-25 06:11:40|156728.5|156598.5|156727.3|156597.3|156737.3|156607.3|156722.5|156592.5|31
1653459110000|2022-05-25 06:11:50|156727|156597|156722.3|156592.3|156729.1|156599.1|156721|156591|30
1653459120000|2022-05-25 06:12:00|156722.5|156592.5|156783.1|156653.1|156784.4|156675.8|156722.5|156592.5|30
1653459130000|2022-05-25 06:12:10|156782.8|156652.8|156782.2|156652.2|156786.2|156656.2|156781.8|156651.8|32
1653459140000|2022-05-25 06:12:20|156781.2|156651.2|156781.9|156651.9|156783.7|156653.7|156780.7|156650.7|31
1653459150000|2022-05-25 06:12:30|156782.1|156652.1|156787.1|156657.1|156789.4|156659.4|156782.1|156652.1|25
1653459160000|2022-05-25 06:12:40|156791.2|156661.2|156790.4|156660.4|156795.4|156665.4|156788.9|156658.9|21
1653459170000|2022-05-25 06:12:50|156791.4|156661.4|156785.8|156655.8|156794.5|156664.5|156768.5|156638.5|24
1653459180000|2022-05-25 06:13:00|156785.4|156655.4|156782.3|156652.3|156785.4|156655.4|156774.8|156644.8|20
1653459190000|2022-05-25 06:13:10|156782.1|156652.1|156781.5|156651.5|156782.6|156652.6|156778.5|156648.5|21
1653459200000|2022-05-25 06:13:20|156783.6|156653.6|156807.4|156677.4|156810.6|156703.3|156783.6|156653.6|30
1653459210000|2022-05-25 06:13:30|156810.3|156680.3|156794.1|156704.1|156814.3|156717|156793.1|156678.3|31
1653459220000|2022-05-25 06:13:40|156799.8|156709.8|156805.9|156715.9|156809.7|156719.7|156798.8|156708.8|23
1653459230000|2022-05-25 06:13:50|156804.5|156714.5|156813.2|156683.2|156813.2|156718.4|156791|156678.1|21
1653459240000|2022-05-25 06:14:00|156813|156683|156819.8|156689.8|156821.7|156711.9|156796.7|156682.8|27
1653459250000|2022-05-25 06:14:10|156819.3|156689.3|156815.6|156685.6|156819.3|156689.3|156814.9|156684.9|14
1653459260000|2022-05-25 06:14:20|156815.7|156685.7|156816.9|156686.9|156820.3|156690.3|156815|156685|14
1653459270000|2022-05-25 06:14:30|156816.2|156686.2|156809.3|156719.3|156821.5|156723|156802.9|156685.2|27
1653459280000|2022-05-25 06:14:40|156808.1|156718.1|156807.1|156717.1|156808.1|156718.1|156804.7|156714.7|25
1653459290000|2022-05-25 06:14:50|156805.7|156715.7|156830.1|156700.1|156830.1|156717.6|156802|156700.1|20
1653459300000|2022-05-25 06:15:00|156829|156699|156812.9|156682.9|156831.2|156701.2|156812.9|156682.9|24
1653459310000|2022-05-25 06:15:10|156811.3|156681.3|156809.2|156679.2|156816|156702.6|156792.6|156679.2|29
1653459320000|2022-05-25 06:15:20|156809.4|156679.4|156811|156681|156811|156681|156807.8|156677.8|21
1653459330000|2022-05-25 06:15:30|156811.3|156681.3|156809.9|156679.9|156812|156682|156809.4|156679.4|18
1653459340000|2022-05-25 06:15:40|156808.5|156678.5|156802.5|156672.5|156809.4|156679.4|156802.5|156672.5|18
1653459350000|2022-05-25 06:15:50|156788.8|156698.8|156807.4|156677.4|156814.4|156699.3|156788.4|156677.2|21
1653459360000|2022-05-25 06:16:00|156807.2|156677.2|156803.3|156673.3|156808.8|156678.8|156803.3|156673.3|24
1653459370000|2022-05-25 06:16:10|156805|156675|156807|156677|156810.9|156680.9|156802.1|156672.1|22
1653459380000|2022-05-25 06:16:20|156806.9|156676.9|156818.7|156688.7|156823.6|156693.6|156806.7|156676.7|23
1653459390000|2022-05-25 06:16:30|156820.2|156690.2|156814.4|156684.4|156826.3|156696.3|156812.8|156682.8|28
1653459400000|2022-05-25 06:16:40|156814.7|156684.7|156815.3|156685.3|156815.7|156685.7|156813.6|156683.6|22
1653459410000|2022-05-25 06:16:50|156815.4|156685.4|156817.5|156687.5|156819|156689|156814.8|156684.8|21
1653459420000|2022-05-25 06:17:00|156819.1|156689.1|156815.1|156685.1|156819.2|156689.2|156813.9|156683.9|25
1653459430000|2022-05-25 06:17:10|156819|156689|156825.6|156695.6|156825.6|156695.6|156813.9|156683.9|17
1653459440000|2022-05-25 06:17:20|156807.4|156717.4|156827.3|156697.3|156827.7|156717.4|156806|156690|23
1653459450000|2022-05-25 06:17:30|156826.7|156696.7|156804.4|156714.4|156828.4|156714.4|156803.7|156692.8|21
1653459460000|2022-05-25 06:17:40|156803.6|156713.6|156809.6|156719.6|156809.6|156719.6|156797.6|156707.6|23
1653459470000|2022-05-25 06:17:50|156809.3|156719.3|156805.4|156715.4|156810.2|156720.2|156805.1|156715.1|27
1653459480000|2022-05-25 06:18:00|156827|156697|156809.3|156719.3|156827|156720.2|156799.7|156690|28
1653459490000|2022-05-25 06:18:10|156809.5|156719.5|156952.2|156822.2|156956.2|156826.2|156809.5|156719.5|35
1653459500000|2022-05-25 06:18:20|156953.2|156823.2|156957.1|156827.1|156959.4|156829.4|156953.1|156823.1|36
1653459510000|2022-05-25 06:18:30|156957|156827|156955|156825|156959.9|156829.9|156955|156825|29
1653459520000|2022-05-25 06:18:40|156954.4|156824.4|157028.4|156898.4|157031.7|156907.7|156954.4|156824.4|32
1653459530000|2022-05-25 06:18:50|157027.9|156897.9|157034.3|156904.3|157035.8|156905.8|157022.8|156892.8|26
1653459540000|2022-05-25 06:19:00|157036|156906|157035.5|156905.5|157036|156906|157029.6|156899.6|21
1653459550000|2022-05-25 06:19:10|157033.2|156903.2|157030.9|156900.9|157033.2|156903.2|157027.5|156897.5|19
1653459560000|2022-05-25 06:19:20|157034|156904|157033|156903|157034.5|156904.5|157028.4|156898.4|12
1653459570000|2022-05-25 06:19:30|157031.1|156901.1|156993.1|156903.1|157031.2|156925.4|156993.1|156887.7|15
1653459580000|2022-05-25 06:19:40|156995.1|156905.1|156995.2|156905.2|156996.1|156906.1|156995.1|156905.1|7
1653459590000|2022-05-25 06:19:50|157002.4|156912.4|157008.1|156918.1|157009.8|156919.8|156994.4|156904.4|15
1653459600000|2022-05-25 06:20:00|157006.7|156916.7|157007|156917|157009|156919|157006.7|156916.7|10
1653459610000|2022-05-25 06:20:10|157007.3|156917.3|157029|156899|157032.7|156919.8|157005|156892.1|19
1653459620000|2022-05-25 06:20:20|157027.9|156897.9|156913.5|156783.5|157027.9|156897.9|156889.8|156779.8|20
1653459630000|2022-05-25 06:20:30|156913.2|156783.2|156908.3|156778.3|156913.2|156783.2|156908.3|156778.3|30
1653459640000|2022-05-25 06:20:40|156910.4|156780.4|156943.7|156813.7|156980.2|156832.2|156908.3|156775.4|28
1653459650000|2022-05-25 06:20:50|156948.9|156818.9|156941.2|156811.2|156948.9|156818.9|156935.1|156805.1|15
1653459660000|2022-05-25 06:21:00|156940.6|156810.6|156922.2|156792.2|156941.1|156811.1|156922.2|156792.2|28
1653459670000|2022-05-25 06:21:10|156922.9|156792.9|156938.4|156808.4|156938.4|156808.4|156922.9|156792.9|17
1653459680000|2022-05-25 06:21:20|156939.1|156809.1|156941.4|156811.4|156946.1|156834.6|156924.6|156805.7|30
1653459690000|2022-05-25 06:21:30|156939.2|156809.2|156974.9|156844.9|156975.5|156851|156934.2|156804.2|32
1653459700000|2022-05-25 06:21:40|156969.9|156839.9|157006.2|156916.2|157024.6|156916.2|156969.9|156839.9|34
1653459710000|2022-05-25 06:21:50|157009.7|156919.7|157028.5|156898.5|157039.4|156922.3|157000.4|156889|31
1653459720000|2022-05-25 06:22:00|157029.8|156899.8|157027.9|156897.9|157030.9|156900.9|157024.7|156894.7|29
1653459730000|2022-05-25 06:22:10|157028.2|156898.2|157011.9|156921.9|157031.7|156922.3|157011.9|156894.6|27
1653459740000|2022-05-25 06:22:20|157014.2|156924.2|157042.2|156912.2|157042.2|156939.6|157007.9|156912.2|30
1653459750000|2022-05-25 06:22:30|157041.1|156911.1|157017.3|156927.3|157041.1|156931.2|157016.2|156906.7|27
1653459760000|2022-05-25 06:22:40|157018.2|156928.2|156989.5|156859.5|157018.2|156928.2|156971|156859.4|27
1653459770000|2022-05-25 06:22:50|156978.4|156888.4|156976.2|156886.2|156979.4|156889.4|156969.5|156879.5|24
1653459780000|2022-05-25 06:23:00|156977.7|156887.7|157015.5|156925.5|157017.4|156927.4|156973.2|156883.2|26
1653459790000|2022-05-25 06:23:10|157014.7|156924.7|157005.6|156915.6|157014.7|156924.7|157005.6|156915.6|24
1653459800000|2022-05-25 06:23:20|157005.2|156915.2|157010.1|156920.1|157031.7|156936|157005.2|156901.7|30
1653459810000|2022-05-25 06:23:30|157013.4|156923.4|157015.3|156925.3|157016.8|156926.8|157008.9|156918.9|29
1653459820000|2022-05-25 06:23:40|157016|156926|157015.7|156925.7|157016.4|156926.4|157009|156919|26
1653459830000|2022-05-25 06:23:50|157014.6|156924.6|157006.5|156916.5|157015.3|156925.3|157006|156916|24
1653459840000|2022-05-25 06:24:00|157029.4|156899.4|157028.8|156898.8|157031.7|156901.7|157028.2|156898.2|20
1653459850000|2022-05-25 06:24:10|157031.5|156901.5|157032|156902|157039.7|156909.7|157029.9|156899.9|24
1653459860000|2022-05-25 06:24:20|157037.1|156907.1|157009.5|156919.5|157039|156922.7|157001|156900.5|23
1653459870000|2022-05-25 06:24:30|157011.9|156921.9|157001.7|156911.7|157011.9|156921.9|157001|156911|23
1653459880000|2022-05-25 06:24:40|157006.3|156916.3|157004.9|156914.9|157010.5|156920.5|157004.2|156914.2|17
1653459890000|2022-05-25 06:24:50|157006.9|156916.9|157007.6|156917.6|157009.1|156919.1|157003.3|156913.3|21
1653459900000|2022-05-25 06:25:00|157007.4|156917.4|156993.8|156863.8|157007.4|156917.4|156967.9|156851.1|25
1653459910000|2022-05-25 06:25:10|156992.1|156862.1|156993.7|156863.7|156994.2|156864.2|156992.1|156862.1|10
1653459920000|2022-05-25 06:25:20|156970.4|156880.4|156968.9|156878.9|156972|156882|156968.6|156878.6|6
1653459930000|2022-05-25 06:25:30|156970|156880|156959.3|156869.3|156997.5|156882.8|156959.3|156850.5|12
1653459940000|2022-05-25 06:25:40|156963.3|156873.3|157000.1|156910.1|157012.4|156917.3|156962.8|156872.8|23
1653459950000|2022-05-25 06:25:50|156998.8|156908.8|157013|156883|157017.8|156912|156994.1|156881.8|15
1653459960000|2022-05-25 06:26:00|157011.2|156881.2|157020.4|156890.4|157020.4|156890.4|157010.7|156880.7|17
1653459970000|2022-05-25 06:26:10|157018.2|156888.2|157005.9|156875.9|157018.3|156897|156985.8|156875.5|21
1653459980000|2022-05-25 06:26:20|157005.6|156875.6|157006.2|156916.2|157011.5|156921|157003.1|156874|29
1653459990000|2022-05-25 06:26:30|157006|156916|157008.3|156918.3|157009.4|156919.4|157003|156913|22
1653460000000|2022-05-25 06:26:40|157007.3|156917.3|157011.8|156921.8|157015|156925|157002.1|156912.1|35
1653460010000|2022-05-25 06:26:50|157012.6|156922.6|157011.6|156921.6|157016.2|156926.2|157008.8|156918.8|28
1653460020000|2022-05-25 06:27:00|157011|156921|157099.1|156969.1|157103.7|156995.6|157009.4|156919.4|37
1653460030000|2022-05-25 06:27:10|157101.1|156971.1|157050.3|156960.3|157101.1|156988.9|157050.3|156938.5|31
1653460040000|2022-05-25 06:27:20|157052.2|156962.2|157069.8|156939.8|157076.7|156968.7|157049.4|156939.6|30
1653460050000|2022-05-25 06:27:30|157068.5|156938.5|157064|156934|157071.7|156941.7|157063.9|156933.9|21
1653460060000|2022-05-25 06:27:40|157063.3|156933.3|157063.9|156933.9|157063.9|156933.9|157061.9|156931.9|17
1653460070000|2022-05-25 06:27:50|157065.3|156935.3|157048.4|156958.4|157065.5|156960.5|157047|156933.9|14
1653460080000|2022-05-25 06:28:00|157046.8|156956.8|157070|156940|157072.3|156956.8|157046.8|156936.4|23
1653460090000|2022-05-25 06:28:10|157070.4|156940.4|157069.7|156939.7|157071.7|156941.7|157066.1|156936.1|24
1653460100000|2022-05-25 06:28:20|157068.2|156938.2|157069.9|156939.9|157071.8|156941.8|157066.5|156936.5|27
1653460110000|2022-05-25 06:28:30|157069.7|156939.7|157066|156936|157069.7|156939.7|157064|156934|30
1653460120000|2022-05-25 06:28:40|157021|156931|157033.6|156903.6|157043.8|156935.6|157003.5|156902.4|29
1653460130000|2022-05-25 06:28:50|157034|156904|157091.2|157001.2|157113.4|157003.3|157034|156904|25
1653460140000|2022-05-25 06:29:00|157092.6|157002.6|157044.5|156914.5|157093.7|157003.7|157029.7|156914.5|22
1653460150000|2022-05-25 06:29:10|157016.2|156926.2|157064.1|156974.1|157082|156974.1|157004|156893.2|29
1653460160000|2022-05-25 06:29:20|157057.5|156967.5|156978.9|156888.9|157061.4|156971.4|156964.5|156849.5|33
1653460170000|2022-05-25 06:29:30|156995.2|156865.2|157054.8|156964.8|157077.1|156978.5|156979.8|156861.2|29
1653460180000|2022-05-25 06:29:40|157065.1|156975.1|157054.6|156964.6|157076.4|156985.5|157050.2|156946.4|26
1653460190000|2022-05-25 06:29:50|157054.1|156964.1|157053.9|156963.9|157058.6|156968.6|157051.1|156961.1|22
1653460200000|2022-05-25 06:30:00|157049.6|156959.6|157050.3|156960.3|157050.3|156960.3|157046|156956|15
1653460210000|2022-05-25 06:30:10|157050.1|156960.1|157052.3|156962.3|157052.6|156962.6|157049.2|156959.2|16
1653460220000|2022-05-25 06:30:20|157052.2|156962.2|157062|156972|157062|156972|157052.2|156962.2|18
1653460230000|2022-05-25 06:30:30|157062.2|156972.2|157057.6|156967.6|157062.2|156972.2|157054.9|156964.9|21
1653460240000|2022-05-25 06:30:40|157059.1|156969.1|157054.4|156964.4|157059.7|156969.7|157052.7|156962.7|14
1653460250000|2022-05-25 06:30:50|157054.3|156964.3|157053.3|156963.3|157074|156984|157053.3|156963.3|21
1653460260000|2022-05-25 06:31:00|157051.8|156961.8|157052.4|156962.4|157056.2|156966.2|157051|156961|13
1653460270000|2022-05-25 06:31:10|157052.7|156962.7|157070.7|156980.7|157072.1|156982.1|157051.1|156961.1|24
1653460280000|2022-05-25 06:31:20|157073.7|156983.7|157051.8|156961.8|157109.3|157019.3|157050.9|156960.9|30
1653460290000|2022-05-25 06:31:30|157048|156958|157052|156962|157053.5|156963.5|157046.2|156956.2|15
1653460300000|2022-05-25 06:31:40|157052.3|156962.3|157052|156962|157053.1|156963.1|157051.6|156961.6|8
1653460310000|2022-05-25 06:31:50|157052.6|156962.6|157051.1|156961.1|157052.8|156962.8|157051.1|156961.1|9
1653460320000|2022-05-25 06:32:00|157051.5|156961.5|157037.8|156947.8|157052.4|156962.4|157035.9|156945.9|13
1653460330000|2022-05-25 06:32:10|157039.3|156949.3|157044.6|156954.6|157044.6|156954.6|157038.1|156948.1|19
1653460340000|2022-05-25 06:32:20|157046.9|156956.9|157043.7|156953.7|157049.4|156959.4|157039.2|156949.2|16
1653460350000|2022-05-25 06:32:30|157044|156954|157041.9|156951.9|157045.1|156955.1|157041.6|156951.6|13
1653460360000|2022-05-25 06:32:40|157040.1|156950.1|156992.4|156902.4|157040.1|156950.1|156986.5|156896.5|25
1653460370000|2022-05-25 06:32:50|156989.5|156899.5|156964.4|156874.4|156989.5|156899.5|156962|156872|34
1653460380000|2022-05-25 06:33:00|156963.1|156873.1|156957.1|156867.1|156963.6|156873.6|156955.2|156865.2|17
1653460390000|2022-05-25 06:33:10|156962|156872|156981.5|156891.5|156987.6|156897.6|156960.4|156870.4|19
1653460400000|2022-05-25 06:33:20|156980.4|156890.4|156983.4|156893.4|156987.4|156897.4|156979.7|156889.7|13
1653460410000|2022-05-25 06:33:30|156984.9|156894.9|156982.2|156892.2|156984.9|156894.9|156978.6|156888.6|22
1653460420000|2022-05-25 06:33:40|156982.6|156892.6|156976.5|156886.5|156983.7|156893.7|156976.5|156886.5|16
1653460430000|2022-05-25 06:33:50|156975.6|156885.6|156981.1|156891.1|156982.1|156892.1|156975.6|156885.6|13
1653460440000|2022-05-25 06:34:00|156975.6|156885.6|156970.2|156880.2|156975.6|156885.6|156970.1|156880.1|23
1653460450000|2022-05-25 06:34:10|156970.8|156880.8|156915.2|156825.2|156977.7|156887.7|156910|156820|23
1653460460000|2022-05-25 06:34:20|156915|156825|156914.4|156824.4|156916.2|156826.2|156913.2|156823.2|19
1653460470000|2022-05-25 06:34:30|156914|156824|156918.8|156828.8|156919.3|156829.3|156910.6|156820.6|25
1653460480000|2022-05-25 06:34:40|156917.6|156827.6|156807.4|156677.4|156917.8|156827.8|156787.1|156676.4|29
1653460490000|2022-05-25 06:34:50|156807.8|156677.8|156776.7|156646.7|156807.8|156677.8|156770.5|156640.5|28
1653460500000|2022-05-25 06:35:00|156778.2|156648.2|156778.6|156648.6|156782.2|156652.2|156772.7|156642.7|36
1653460510000|2022-05-25 06:35:10|156779.1|156649.1|156784.3|156654.3|156786.8|156656.8|156779.1|156649.1|31
1653460520000|2022-05-25 06:35:20|156784.6|156654.6|156825|156695|156830|156700|156784.3|156654.3|28
1653460530000|2022-05-25 06:35:30|156824|156694|156788.7|156658.7|156824|156694|156785.5|156655.5|35
1653460540000|2022-05-25 06:35:40|156787.5|156657.5|156787.5|156657.5|156796.6|156666.6|156781.2|156651.2|36
1653460550000|2022-05-25 06:35:50|156785.8|156655.8|156766.2|156636.2|156785.8|156655.8|156759.9|156629.9|34
1653460560000|2022-05-25 06:36:00|156771.3|156641.3|156771.9|156641.9|156772.6|156642.6|156765.7|156635.7|33
1653460570000|2022-05-25 06:36:10|156770.5|156640.5|156760.9|156630.9|156776|156646|156760.9|156630.9|29
1653460580000|2022-05-25 06:36:20|156761.3|156631.3|156705.1|156575.1|156762.6|156632.6|156705.1|156575.1|33
1653460590000|2022-05-25 06:36:30|156705.9|156575.9|156709.5|156579.5|156719.5|156589.5|156705.9|156575.9|37
1653460600000|2022-05-25 06:36:40|156707.3|156577.3|156698.6|156568.6|156707.9|156577.9|156695.3|156565.3|36
1653460610000|2022-05-25 06:36:50|156697.3|156567.3|156707.4|156577.4|156707.5|156577.5|156697.3|156567.3|34
1653460620000|2022-05-25 06:37:00|156708.2|156578.2|156693.9|156603.9|156708.2|156603.9|156680.4|156578.1|28
1653460630000|2022-05-25 06:37:10|156694.5|156604.5|156699.4|156609.4|156702.1|156612.1|156689.7|156599.7|26
1653460640000|2022-05-25 06:37:20|156696.7|156606.7|156689.8|156599.8|156700.1|156610.1|156686.3|156596.3|22
1653460650000|2022-05-25 06:37:30|156690|156600|156691|156601|156693.3|156603.3|156684.7|156594.7|24
1653460660000|2022-05-25 06:37:40|156691.5|156601.5|156694.4|156604.4|156720|156617.7|156681|156576.3|29
1653460670000|2022-05-25 06:37:50|156696|156606|156713.7|156583.7|156713.7|156618.9|156693.2|156579.8|28
1653460680000|2022-05-25 06:38:00|156713.8|156583.8|156730.8|156600.8|156744.2|156641|156707.9|156577.9|29
1653460690000|2022-05-25 06:38:10|156715.2|156625.2|156697.6|156607.6|156728.4|156627.5|156689.9|156587|32
1653460700000|2022-05-25 06:38:20|156690.8|156600.8|156681.4|156591.4|156700|156610|156681.4|156591.4|27
1653460710000|2022-05-25 06:38:30|156648.2|156558.2|156669.3|156579.3|156672.2|156582.2|156622.1|156532.1|36
1653460720000|2022-05-25 06:38:40|156691.8|156561.8|156708.6|156578.6|156716.2|156602.7|156689.5|156561.2|35
1653460730000|2022-05-25 06:38:50|156708.3|156578.3|156693.3|156603.3|156717.6|156606.6|156693.3|156573.9|35
1653460740000|2022-05-25 06:39:00|156693.5|156603.5|156744.9|156614.9|156755.8|156646.5|156693.5|156603.5|38
1653460750000|2022-05-25 06:39:10|156744.6|156614.6|156770.8|156640.8|156785.2|156655.2|156709|156600.2|36
1653460760000|2022-05-25 06:39:20|156767.4|156637.4|156764.2|156634.2|156773|156660.9|156729.7|156622|36
1653460770000|2022-05-25 06:39:30|156762.6|156632.6|156765.5|156635.5|156769|156639|156760.9|156630.9|29
1653460780000|2022-05-25 06:39:40|156766.4|156636.4|156820.3|156690.3|156836.9|156723.5|156766.3|156636.3|34
1653460790000|2022-05-25 06:39:50|156814.5|156684.5|156822.2|156692.2|156831.9|156719.7|156796|156684.5|33
1653460800000|2022-05-25 06:40:00|156823.8|156693.8|156840.2|156710.2|156855.8|156725.8|156819.7|156689.7|35
1653460810000|2022-05-25 06:40:10|156807.1|156717.1|156851.1|156721.1|156854|156724|156800.7|156686.3|34
1653460820000|2022-05-25 06:40:20|156852.8|156722.8|156852.3|156722.3|156855.3|156725.3|156850.8|156720.8|29
1653460830000|2022-05-25 06:40:30|156850.9|156720.9|156898.6|156768.6|156904.1|156790.9|156850.5|156720.5|35
1653460840000|2022-05-25 06:40:40|156897.4|156767.4|156900.2|156770.2|156906.4|156776.4|156880.4|156750.4|36
1653460850000|2022-05-25 06:40:50|156899.9|156769.9|156887.5|156757.5|156903.1|156773.1|156886.4|156756.4|34
1653460860000|2022-05-25 06:41:00|156896|156766|156869.6|156779.6|156903.8|156783.6|156866.5|156758.4|37
1653460870000|2022-05-25 06:41:10|156869.7|156779.7|156889.7|156759.7|156893.3|156779.7|156866|156757.8|28
1653460880000|2022-05-25 06:41:20|156888.8|156758.8|156873.4|156783.4|156898|156792.2|156829|156739|34
1653460890000|2022-05-25 06:41:30|156873.5|156783.5|156869|156739|156879.8|156789.8|156845.8|156739|29
1653460900000|2022-05-25 06:41:40|156870.7|156740.7|156852.4|156762.4|156904.2|156791.5|156844.2|156734|32
1653460910000|2022-05-25 06:41:50|156852|156762|156878.6|156788.6|156883.6|156793.6|156850.1|156760.1|34
1653460920000|2022-05-25 06:42:00|156878|156788|156894.5|156764.5|156900.3|156788|156878|156763.2|33
1653460930000|2022-05-25 06:42:10|156893.5|156763.5|156891.8|156761.8|156896.6|156766.6|156891.6|156761.6|29
1653460940000|2022-05-25 06:42:20|156890|156760|156914.5|156784.5|156925.9|156795.9|156890|156760|34
1653460950000|2022-05-25 06:42:30|156914.8|156784.8|156914.3|156784.3|156928.9|156798.9|156912.2|156782.2|38
1653460960000|2022-05-25 06:42:40|156914.9|156784.9|156918.2|156788.2|156922|156792|156906.1|156776.1|35
1653460970000|2022-05-25 06:42:50|156918.8|156788.8|156895.8|156765.8|156924.8|156794.8|156892.4|156762.4|38
1653460980000|2022-05-25 06:43:00|156901.6|156771.6|156869.5|156739.5|156903.1|156773.1|156851.2|156721.2|33
1653460990000|2022-05-25 06:43:10|156871.7|156741.7|156905.7|156775.7|156910.7|156780.7|156863|156733|36
1653461000000|2022-05-25 06:43:20|156902.8|156772.8|156914|156784|156916.8|156786.8|156900.9|156770.9|35
1653461010000|2022-05-25 06:43:30|156916.1|156786.1|156911.3|156781.3|156916.3|156786.3|156909.5|156779.5|32
1653461020000|2022-05-25 06:43:40|156911.9|156781.9|156919.7|156789.7|156926.9|156796.9|156909.8|156779.8|31
1653461030000|2022-05-25 06:43:50|156920.4|156790.4|156897.7|156767.7|156920.4|156790.4|156897.7|156767.7|31
1653461040000|2022-05-25 06:44:00|156900.5|156770.5|156898|156768|156903.3|156773.3|156896.3|156766.3|29
1653461050000|2022-05-25 06:44:10|156897.3|156767.3|156923.6|156793.6|156927.3|156797.3|156897.3|156767.3|31
1653461060000|2022-05-25 06:44:20|156923.3|156793.3|156883.6|156753.6|156931.6|156820.5|156864|156745.9|37
1653461070000|2022-05-25 06:44:30|156889.6|156759.6|156896.4|156766.4|156919.3|156789.3|156884.9|156754.9|40
1653461080000|2022-05-25 06:44:40|156896.7|156766.7|156898.1|156768.1|156901.1|156771.1|156896.5|156766.5|30
1653461090000|2022-05-25 06:44:50|156873.3|156743.3|156844.1|156714.1|156873.3|156743.3|156843.4|156713.4|33
1653461100000|2022-05-25 06:45:00|156844.3|156714.3|156807.5|156677.5|156850.5|156720.5|156807.5|156677.5|30
1653461110000|2022-05-25 06:45:10|156820.5|156690.5|156813.3|156683.3|156824.6|156694.6|156813.3|156683.3|34
1653461120000|2022-05-25 06:45:20|156816.8|156686.8|156821.5|156691.5|156823|156693|156816.5|156686.5|30
1653461130000|2022-05-25 06:45:30|156821.8|156691.8|156819.2|156689.2|156822.4|156692.4|156816.2|156686.2|21
1653461140000|2022-05-25 06:45:40|156816.5|156686.5|156814.6|156684.6|156820.7|156690.7|156814.6|156684.6|26
1653461150000|2022-05-25 06:45:50|156814.8|156684.8|156815.9|156685.9|156821|156691|156813.5|156683.5|30
1653461160000|2022-05-25 06:46:00|156816.3|156686.3|156865.1|156735.1|156865.1|156735.1|156816|156686|32
1653461170000|2022-05-25 06:46:10|156866.3|156736.3|156816.3|156726.3|156866.3|156736.3|156811.6|156700.6|37
1653461180000|2022-05-25 06:46:20|156838.1|156708.1|156810.8|156720.8|156838.1|156726.6|156807.1|156695.5|36
1653461190000|2022-05-25 06:46:30|156812.5|156722.5|156813.3|156723.3|156817.2|156727.2|156812.5|156722.5|32
1653461200000|2022-05-25 06:46:40|156814.4|156724.4|156810.4|156720.4|156830.2|156724.4|156810.4|156700.2|27
1653461210000|2022-05-25 06:46:50|156811.2|156721.2|156802.3|156712.3|156815.7|156725.7|156802.3|156712.3|33
1653461220000|2022-05-25 06:47:00|156801.6|156711.6|156762|156672|156801.6|156711.6|156761.1|156671.1|35
1653461230000|2022-05-25 06:47:10|156762.7|156672.7|156761.3|156671.3|156762.8|156672.8|156760|156670|29
1653461240000|2022-05-25 06:47:20|156760.8|156670.8|156764.9|156674.9|156765.6|156675.6|156760.8|156670.8|20
1653461250000|2022-05-25 06:47:30|156764.3|156674.3|156757.6|156667.6|156764.3|156674.3|156754.9|156664.9|34
1653461260000|2022-05-25 06:47:40|156764.6|156674.6|156766.6|156676.6|156767.4|156677.4|156761.9|156671.9|34
1653461270000|2022-05-25 06:47:50|156769|156679|156768.1|156678.1|156769|156679|156764.2|156674.2|31
1653461280000|2022-05-25 06:48:00|156767.6|156677.6|156762.8|156672.8|156778.3|156688.3|156762.8|156672.8|34
1653461290000|2022-05-25 06:48:10|156764.2|156674.2|156727.4|156637.4|156764.2|156674.2|156727.3|156637.3|31
1653461300000|2022-05-25 06:48:20|156728.7|156638.7|156730.6|156640.6|156731.5|156641.5|156726.7|156636.7|30
1653461310000|2022-05-25 06:48:30|156730.5|156640.5|156730.8|156640.8|156736.4|156646.4|156730.3|156640.3|33
1653461320000|2022-05-25 06:48:40|156730.7|156640.7|156693.9|156603.9|156730.7|156640.7|156693.9|156603.9|30
1653461330000|2022-05-25 06:48:50|156694.1|156604.1|156611.1|156521.1|156695.6|156605.6|156611.1|156521.1|35
1653461340000|2022-05-25 06:49:00|156612.7|156522.7|156612.1|156522.1|156634.3|156533.9|156610.6|156499.6|35
1653461350000|2022-05-25 06:49:10|156612.3|156522.3|156626.6|156496.6|156641.2|156540.9|156604.4|156494.9|39
1653461360000|2022-05-25 06:49:20|156626.5|156496.5|156625.4|156495.4|156629.1|156499.1|156622.8|156492.8|32
1653461370000|2022-05-25 06:49:30|156625.3|156495.3|156620.2|156490.2|156625.3|156530.7|156601.5|156490.2|34
1653461380000|2022-05-25 06:49:40|156620.9|156490.9|156627.1|156497.1|156627.9|156511.7|156601.7|156489|34
1653461390000|2022-05-25 06:49:50|156626.3|156496.3|156601.9|156511.9|156626.3|156516.9|156598.7|156495.4|34
1653461400000|2022-05-25 06:50:00|156605.7|156515.7|156568|156438|156626.5|156517.7|156543.2|156437|35
1653461410000|2022-05-25 06:50:10|156565.6|156435.6|156547.3|156457.3|156565.6|156459.8|156544.1|156435.6|35
1653461420000|2022-05-25 06:50:20|156546.7|156456.7|156562.9|156472.9|156586.4|156478.2|156546.7|156435.6|34
1653461430000|2022-05-25 06:50:30|156561|156471|156567.1|156477.1|156614|156501.9|156559.9|156453.3|35
1653461440000|2022-05-25 06:50:40|156564.5|156474.5|156563.6|156473.6|156603.5|156493.2|156558.1|156451.8|33
1653461450000|2022-05-25 06:50:50|156562.9|156472.9|156566.9|156476.9|156567.3|156477.3|156562.9|156472.9|29
1653461460000|2022-05-25 06:51:00|156567.6|156477.6|156606|156516|156640.8|156526.2|156567.6|156477.6|34
1653461470000|2022-05-25 06:51:10|156606.9|156516.9|156618.1|156528.1|156619.6|156529.6|156606.9|156516.9|32
1653461480000|2022-05-25 06:51:20|156615.2|156525.2|156610.7|156520.7|156615.2|156525.2|156609.6|156519.6|26
1653461490000|2022-05-25 06:51:30|156610.5|156520.5|156615|156525|156615.2|156525.2|156608.1|156518.1|24
1653461500000|2022-05-25 06:51:40|156615.2|156525.2|156613.2|156523.2|156615.2|156525.2|156609.5|156519.5|30
1653461510000|2022-05-25 06:51:50|156612.9|156522.9|156605.8|156515.8|156613.4|156523.4|156598.1|156508.1|26
1653461520000|2022-05-25 06:52:00|156605.5|156515.5|156554.5|156464.5|156610.1|156516.1|156550.8|156448.8|37
1653461530000|2022-05-25 06:52:10|156558.8|156468.8|156522.9|156432.9|156561.6|156468.8|156505|156393.7|32
1653461540000|2022-05-25 06:52:20|156518.9|156428.9|156490.8|156400.8|156524.6|156434.6|156484.4|156386.9|34
1653461550000|2022-05-25 06:52:30|156488.1|156398.1|156487.1|156397.1|156501.8|156411.8|156486.8|156396.8|33
1653461560000|2022-05-25 06:52:40|156486.4|156396.4|156540|156450|156555.2|156465.2|156486.4|156396.4|30
1653461570000|2022-05-25 06:52:50|156540.7|156450.7|156545.5|156455.5|156568.3|156458.4|156527.7|156420.5|36
1653461580000|2022-05-25 06:53:00|156545.8|156455.8|156544.1|156454.1|156548|156458|156543.1|156453.1|25
1653461590000|2022-05-25 06:53:10|156563.1|156473.1|156568.4|156478.4|156589|156478.4|156560|156454.8|31
1653461600000|2022-05-25 06:53:20|156568.6|156478.6|156565.7|156475.7|156568.6|156478.6|156564.1|156474.1|17
1653461610000|2022-05-25 06:53:30|156565.9|156475.9|156570.2|156480.2|156571|156481|156564.5|156474.5|22
1653461620000|2022-05-25 06:53:40|156570.3|156480.3|156567.3|156477.3|156571.5|156481.5|156567.3|156477.3|21
1653461630000|2022-05-25 06:53:50|156559.1|156469.1|156550.9|156460.9|156559.1|156469.1|156544.5|156454.5|29
1653461640000|2022-05-25 06:54:00|156550.8|156460.8|156514.4|156424.4|156551.3|156461.3|156507.7|156417.7|32
1653461650000|2022-05-25 06:54:10|156511.4|156421.4|156504.9|156414.9|156514.9|156424.9|156504.6|156414.6|30
1653461660000|2022-05-25 06:54:20|156504.1|156414.1|156504.8|156414.8|156506.8|156416.8|156502.5|156412.5|28
1653461670000|2022-05-25 06:54:30|156505.3|156415.3|156571.3|156481.3|156587.8|156484.4|156493.9|156403.9|36
1653461680000|2022-05-25 06:54:40|156568.9|156478.9|156569.6|156479.6|156588.1|156485.2|156527.3|156437.3|37
1653461690000|2022-05-25 06:54:50|156570.6|156480.6|156591.4|156461.4|156594.5|156482.9|156566.5|156459.8|35
1653461700000|2022-05-25 06:55:00|156567.8|156477.8|156575|156445|156590.5|156481.9|156549|156439.8|39
1653461710000|2022-05-25 06:55:10|156571.2|156441.2|156555|156465|156577.6|156465.4|156544.6|156438.3|38
1653461720000|2022-05-25 06:55:20|156553.6|156463.6|156558.6|156468.6|156564.4|156474.4|156533.9|156443.9|34
1653461730000|2022-05-25 06:55:30|156558.1|156468.1|156570.2|156480.2|156572.9|156482.9|156558.1|156468.1|33
1653461740000|2022-05-25 06:55:40|156569.5|156479.5|156580.7|156490.7|156583.1|156493.1|156569.5|156479.5|24
1653461750000|2022-05-25 06:55:50|156580.6|156490.6|156584.5|156494.5|156586.6|156496.6|156580.6|156490.6|20
1653461760000|2022-05-25 06:56:00|156585|156495|156580.7|156490.7|156585.2|156495.2|156578.8|156488.8|18
1653461770000|2022-05-25 06:56:10|156580|156490|156631.5|156541.5|156636.9|156546.9|156577|156487|27
1653461780000|2022-05-25 06:56:20|156635.4|156545.4|156640.3|156550.3|156643.2|156553.2|156631.9|156541.9|33
1653461790000|2022-05-25 06:56:30|156639.8|156549.8|156696.7|156606.7|156699.6|156607.8|156638.5|156544.2|35
1653461800000|2022-05-25 06:56:40|156694.1|156604.1|156686.2|156596.2|156696.4|156604.1|156674.6|156565.6|28
1653461810000|2022-05-25 06:56:50|156683.6|156593.6|156679.6|156589.6|156683.6|156593.6|156651.8|156561.8|26
1653461820000|2022-05-25 06:57:00|156688.9|156598.9|156705|156575|156722|156610.3|156684.2|156575|37
1653461830000|2022-05-25 06:57:10|156706.6|156576.6|156718.3|156588.3|156720.9|156590.9|156706.6|156576.6|25
1653461840000|2022-05-25 06:57:20|156719.9|156589.9|156718.8|156588.8|156721.8|156591.8|156716.7|156586.7|24
1653461850000|2022-05-25 06:57:30|156719|156589|156698.7|156608.7|156733.9|156618.4|156698.4|156585.7|32
1653461860000|2022-05-25 06:57:40|156700.5|156610.5|156726.9|156636.9|156727.1|156637.1|156700.4|156587.9|35
1653461870000|2022-05-25 06:57:50|156727.2|156637.2|156698.8|156608.8|156733.4|156637.7|156698.8|156602|35
1653461880000|2022-05-25 06:58:00|156710.6|156580.6|156707.8|156617.8|156724.6|156627.2|156692.8|156580.6|38
1653461890000|2022-05-25 06:58:10|156707.9|156617.9|156694.8|156604.8|156761.8|156656.9|156694.8|156601.8|36
1653461900000|2022-05-25 06:58:20|156694.3|156604.3|156697.2|156607.2|156704.1|156614.1|156694.3|156604.3|32
1653461910000|2022-05-25 06:58:30|156697|156607|156786.2|156696.2|156791.3|156697.1|156682.1|156579.8|38
1653461920000|2022-05-25 06:58:40|156786.1|156696.1|156776.5|156686.5|156819.4|156701.5|156776.5|156686.5|38
1653461930000|2022-05-25 06:58:50|156776.4|156686.4|156766.1|156676.1|156796.2|156690|156766.1|156666.2|31
1653461940000|2022-05-25 06:59:00|156765.5|156675.5|156772.1|156682.1|156772.1|156682.1|156757|156667|27
1653461950000|2022-05-25 06:59:10|156775.6|156685.6|156818.2|156728.2|156827.3|156728.2|156774|156684|35
1653461960000|2022-05-25 06:59:20|156816.5|156726.5|156842.4|156712.4|156850.9|156742|156812.3|156712.4|29
1653461970000|2022-05-25 06:59:30|156842.2|156712.2|156797.9|156707.9|156846.1|156730.8|156790.4|156700.4|27
1653461980000|2022-05-25 06:59:40|156798.3|156708.3|156766.8|156676.8|156801.6|156711.6|156765.7|156675.7|24
1653461990000|2022-05-25 06:59:50|156769.3|156679.3|156739.5|156649.5|156769.3|156679.3|156739.5|156649.5|24
1653462000000|2022-05-25 07:00:00|156710.4|156620.4|156700.4|156610.4|156732.5|156640.7|156694.5|156602.5|36
1653462010000|2022-05-25 07:00:10|156726.6|156636.6|156742.3|156652.3|156743.5|156653.5|156726.6|156636.6|27
1653462020000|2022-05-25 07:00:20|156737.6|156647.6|156738.4|156648.4|156741.3|156651.3|156737.6|156647.6|24
1653462030000|2022-05-25 07:00:30|156737.2|156647.2|156746.6|156656.6|156764.1|156666.6|156737.2|156633.3|23
1653462040000|2022-05-25 07:00:40|156747.3|156657.3|156733.8|156643.8|156747.3|156657.3|156687.2|156597.2|25
1653462050000|2022-05-25 07:00:50|156733|156643|156729.7|156639.7|156744.4|156654.4|156729.7|156639.7|26
1653462060000|2022-05-25 07:01:00|156732.3|156642.3|156746.1|156656.1|156747.7|156657.7|156731.4|156641.4|35
1653462070000|2022-05-25 07:01:10|156746.9|156656.9|156739.2|156649.2|156751|156661|156727.6|156637.6|28
1653462080000|2022-05-25 07:01:20|156735.8|156645.8|156728.1|156638.1|156737.9|156647.9|156728|156638|22
1653462090000|2022-05-25 07:01:30|156728.8|156638.8|156734.2|156644.2|156734.2|156644.2|156728.8|156638.8|21
1653462100000|2022-05-25 07:01:40|156734.3|156644.3|156761.5|156671.5|156761.5|156671.5|156734.3|156644.3|30
1653462110000|2022-05-25 07:01:50|156763.9|156673.9|156757.8|156667.8|156782.7|156692.7|156755.7|156665.7|29
1653462120000|2022-05-25 07:02:00|156755.6|156665.6|156818.8|156728.8|156819.7|156729.7|156754.8|156664.8|36
1653462130000|2022-05-25 07:02:10|156818|156728|156811.1|156721.1|156821.4|156731.4|156808.4|156718.4|30
1653462140000|2022-05-25 07:02:20|156807.5|156717.5|156876.5|156786.5|156878.6|156788.6|156805.1|156715.1|37
1653462150000|2022-05-25 07:02:30|156880.1|156790.1|156896.4|156806.4|156938.6|156848.6|156880.1|156790.1|37
1653462160000|2022-05-25 07:02:40|156894.7|156804.7|156908|156778|156920.7|156809.3|156878.4|156770.9|35
1653462170000|2022-05-25 07:02:50|156913.2|156783.2|156908.3|156818.3|156913.8|156823.8|156900.3|156783.2|39
1653462180000|2022-05-25 07:03:00|156909.5|156819.5|156906|156816|156924.7|156822.5|156900.3|156790.1|38
1653462190000|2022-05-25 07:03:10|156904.9|156814.9|156878.4|156788.4|156908.1|156814.9|156877.7|156778.1|29
1653462200000|2022-05-25 07:03:20|156873.1|156783.1|156882|156792|156904.2|156798.4|156851.5|156748.4|28
1653462210000|2022-05-25 07:03:30|156883.8|156793.8|156925.7|156835.7|156950.5|156849.4|156880.8|156769.5|33
1653462220000|2022-05-25 07:03:40|156924.4|156834.4|156933.5|156843.5|156949.5|156844.7|156902.5|156812.5|37
1653462230000|2022-05-25 07:03:50|156934.7|156844.7|156951.3|156821.3|156958|156844.7|156904.3|156804|35
1653462240000|2022-05-25 07:04:00|156946.4|156816.4|156920.4|156790.4|156958.8|156850.1|156899.7|156774.2|34
1653462250000|2022-05-25 07:04:10|156915.4|156785.4|156895.9|156805.9|156920.9|156809.5|156888.8|156773.7|30
1653462260000|2022-05-25 07:04:20|156895.8|156805.8|156877.7|156787.7|156913.8|156805.8|156873.3|156778.7|34
1653462270000|2022-05-25 07:04:30|156878.6|156788.6|156858.6|156768.6|156880.5|156788.6|156855.5|156746.3|22
1653462280000|2022-05-25 07:04:40|156858.8|156768.8|156856.5|156766.5|156860.9|156770.9|156856.2|156766.2|22
1653462290000|2022-05-25 07:04:50|156857.7|156767.7|156856.4|156766.4|156860|156770|156856.2|156766.2|27
1653462300000|2022-05-25 07:05:00|156857.6|156767.6|156859.4|156769.4|156860.2|156770.2|156852.8|156762.8|36
1653462310000|2022-05-25 07:05:10|156858.9|156768.9|156865.6|156775.6|156865.6|156775.6|156858.9|156768.9|25
1653462320000|2022-05-25 07:05:20|156866.3|156776.3|156866.3|156776.3|156869.3|156779.3|156864.8|156774.8|23
1653462330000|2022-05-25 07:05:30|156865.3|156775.3|156928.9|156838.9|156946.4|156856.4|156865.3|156775.3|35
1653462340000|2022-05-25 07:05:40|156931.3|156841.3|156938.5|156848.5|156966.7|156856.9|156931.3|156820.8|34
1653462350000|2022-05-25 07:05:50|156934|156844|156896.4|156806.4|156939.9|156849.9|156894.3|156804.3|35
1653462360000|2022-05-25 07:06:00|156896.1|156806.1|156932.9|156842.9|156954.1|156843.5|156896.1|156802.2|25
1653462370000|2022-05-25 07:06:10|156933|156843|156952.4|156822.4|156952.4|156843.7|156925.8|156820.4|31
1653462380000|2022-05-25 07:06:20|156954.3|156824.3|156918.3|156828.3|156954.6|156844.5|156915|156807.3|34
1653462390000|2022-05-25 07:06:30|156917.8|156827.8|156922.7|156832.7|156944.6|156841.2|156917.8|156809.4|36
1653462400000|2022-05-25 07:06:40|156922.3|156832.3|156882.7|156792.7|156923.5|156833.5|156871.2|156767.5|33
1653462410000|2022-05-25 07:06:50|156881.6|156791.6|156880.4|156790.4|156884.7|156794.7|156878.2|156788.2|31
1653462420000|2022-05-25 07:07:00|156880|156790|156910.5|156820.5|156925.1|156823|156880|156790|26
1653462430000|2022-05-25 07:07:10|156908.3|156818.3|156905.8|156815.8|156913.1|156823.1|156904|156814|22
1653462440000|2022-05-25 07:07:20|156905.3|156815.3|156903.2|156813.2|156913.6|156818.9|156887.5|156783.6|28
1653462450000|2022-05-25 07:07:30|156903.5|156813.5|156928.4|156838.4|156949|156842.8|156903.2|156813.2|26
1653462460000|2022-05-25 07:07:40|156929.2|156839.2|156966.9|156876.9|156975.9|156885.9|156929.2|156839.2|34
1653462470000|2022-05-25 07:07:50|156966.8|156876.8|156960.5|156870.5|156985.4|156895.4|156945.6|156838|38
1653462480000|2022-05-25 07:08:00|156953.6|156863.6|156996.8|156906.8|157024.2|156913.5|156946.8|156856.8|34
1653462490000|2022-05-25 07:08:10|156996.2|156906.2|157005.9|156875.9|157012.7|156910.9|156976.2|156860.5|37
1653462500000|2022-05-25 07:08:20|157002.5|156872.5|157046.9|156956.9|157048|156958|157002.5|156872.5|36
1653462510000|2022-05-25 07:08:30|157043.3|156953.3|157037.9|156947.9|157048.1|156958.1|157027.6|156937.6|38
1653462520000|2022-05-25 07:08:40|157035.9|156945.9|157060.2|156970.2|157060.2|156970.2|157020.8|156930.8|34
1653462530000|2022-05-25 07:08:50|157054.4|156964.4|157045.8|156955.8|157063.1|156973.1|157045.8|156955.8|37
1653462540000|2022-05-25 07:09:00|157056.6|156966.6|157036.7|156946.7|157066.5|156976.5|157036.7|156946.7|27
1653462550000|2022-05-25 07:09:10|157038.3|156948.3|157046.3|156956.3|157076.1|156986.1|157033.5|156943.5|31
1653462560000|2022-05-25 07:09:20|157044.7|156954.7|157041.4|156951.4|157049|156959|157025.9|156935.9|29
1653462570000|2022-05-25 07:09:30|157041.8|156951.8|157044.7|156954.7|157045.9|156955.9|157038.3|156948.3|28
1653462580000|2022-05-25 07:09:40|157045.3|156955.3|157047.1|156957.1|157052|156957.7|157031.3|156917.4|30
1653462590000|2022-05-25 07:09:50|157045.2|156955.2|157045.8|156955.8|157048.3|156958.3|157037.8|156947.8|30
1653462600000|2022-05-25 07:10:00|157047.2|156957.2|157046.5|156956.5|157077.6|156971.4|157043.7|156947.6|38
1653462610000|2022-05-25 07:10:10|157047.3|156957.3|157019.5|156929.5|157051.2|156961.2|157013.2|156923.2|34
1653462620000|2022-05-25 07:10:20|157019.1|156929.1|156996.8|156906.8|157022.2|156932.2|156996|156906|32
1653462630000|2022-05-25 07:10:30|156999.3|156909.3|157023.3|156893.3|157023.5|156918.5|156997.3|156892.8|39
1653462640000|2022-05-25 07:10:40|157026.6|156896.6|157027.6|156937.6|157050.9|156942.4|157009.5|156893.9|35
1653462650000|2022-05-25 07:10:50|157026.7|156936.7|157030.9|156940.9|157048.2|156945.2|157021.2|156915.7|33
1653462660000|2022-05-25 07:11:00|157030.7|156940.7|157040.5|156950.5|157067|156961|157030.7|156928.6|31
1653462670000|2022-05-25 07:11:10|157040.1|156950.1|157044.5|156954.5|157064.2|156954.5|157040.1|156928.3|27
1653462680000|2022-05-25 07:11:20|157065.7|156935.7|157056.7|156966.7|157065.7|156971.4|157043.6|156935.7|36
1653462690000|2022-05-25 07:11:30|157057.1|156967.1|157044.1|156954.1|157074.7|156973.4|157044.1|156938.5|25
1653462700000|2022-05-25 07:11:40|157043.1|156953.1|157040|156950|157046.7|156956.7|157034.9|156944.9|29
1653462710000|2022-05-25 07:11:50|157044|156954|157045.2|156955.2|157052.1|156962.1|157040.4|156950.4|32
1653462720000|2022-05-25 07:12:00|157047.9|156957.9|157040.4|156950.4|157064.7|156965.8|157039.5|156934.7|38
1653462730000|2022-05-25 07:12:10|157037.8|156947.8|157049.1|156959.1|157049.3|156959.3|157037.4|156947.4|35
1653462740000|2022-05-25 07:12:20|157049|156959|157046.4|156956.4|157049.5|156959.5|157043.9|156953.9|29
1653462750000|2022-05-25 07:12:30|157046.6|156956.6|157025.4|156895.4|157046.8|156956.8|156994.7|156894.4|36
1653462760000|2022-05-25 07:12:40|157000.3|156910.3|157003.5|156913.5|157026.6|156916.3|156993.3|156889.6|36
1653462770000|2022-05-25 07:12:50|157002.1|156912.1|157047.5|156917.5|157049.9|156942.5|156999.6|156907.7|36
1653462780000|2022-05-25 07:13:00|157047.4|156917.4|157057.6|156927.6|157064.9|156963|157029|156917.4|28
1653462790000|2022-05-25 07:13:10|157061.4|156931.4|157044.9|156954.9|157073.7|156983.7|157042.3|156931.4|36
1653462800000|2022-05-25 07:13:20|157044.7|156954.7|157039.3|156949.3|157060.3|156956.3|157022.9|156916.3|33
1653462810000|2022-05-25 07:13:30|157036.8|156946.8|157046.2|156956.2|157055.6|156965.6|157036.8|156919.8|34
1653462820000|2022-05-25 07:13:40|157048.7|156958.7|157047.8|156957.8|157049.6|156959.6|157042.4|156952.4|34
1653462830000|2022-05-25 07:13:50|157047.6|156957.6|157041.7|156951.7|157049.1|156959.1|157041.7|156951.7|31
1653462840000|2022-05-25 07:14:00|157042.1|156952.1|157043.8|156953.8|157045.2|156955.2|157038.4|156948.4|33
1653462850000|2022-05-25 07:14:10|157045.2|156955.2|157036.2|156946.2|157062.4|156957.6|157030.8|156926.9|35
1653462860000|2022-05-25 07:14:20|157038.4|156948.4|157036.3|156946.3|157044.3|156954.3|157035.3|156945.3|29
1653462870000|2022-05-25 07:14:30|157036.6|156946.6|157043.2|156953.2|157063.1|156956.4|157027.5|156925.8|33
1653462880000|2022-05-25 07:14:40|157045.1|156955.1|157058.7|156928.7|157058.7|156961.4|157036.5|156925.5|37
1653462890000|2022-05-25 07:14:50|157062.9|156932.9|157034.7|156944.7|157063.4|156956.1|157034.2|156932.9|37
1653462900000|2022-05-25 07:15:00|157032|156942|157040|156950|157064.5|156959.3|157032|156934.5|35
1653462910000|2022-05-25 07:15:10|157041.7|156951.7|157040.7|156950.7|157042.9|156952.9|157038.5|156948.5|30
1653462920000|2022-05-25 07:15:20|157044.5|156954.5|157045.8|156955.8|157054.7|156964.7|157044.5|156954.5|35
1653462930000|2022-05-25 07:15:30|157047|156957|156966.6|156876.6|157051.3|156961.3|156962.1|156872.1|33
1653462940000|2022-05-25 07:15:40|156966|156876|156958.1|156868.1|156966|156876|156956|156866|20
1653462950000|2022-05-25 07:15:50|156958.2|156868.2|156974.5|156884.5|156999.2|156894.6|156957.5|156867.5|33
1653462960000|2022-05-25 07:16:00|156974.8|156884.8|156986.8|156896.8|157005.7|156901.2|156974.8|156875.7|38
1653462970000|2022-05-25 07:16:10|156989|156899|156925.6|156835.6|156990.4|156900.4|156912.8|156804|33
1653462980000|2022-05-25 07:16:20|156929.8|156839.8|156988.3|156898.3|156994.3|156904.3|156925.4|156835.4|35
1653462990000|2022-05-25 07:16:30|156986.1|156896.1|157052.6|156922.6|157052.6|156943.2|156984.7|156894.7|31
1653463000000|2022-05-25 07:16:40|157035.5|156945.5|157031.6|156941.6|157052.7|156945.5|157022.8|156921.5|36
1653463010000|2022-05-25 07:16:50|157032.6|156942.6|157026.5|156936.5|157050.7|156942.6|157024.8|156918.6|34
1653463020000|2022-05-25 07:17:00|157026|156936|157034.9|156944.9|157043.2|156953.2|157026|156936|36
1653463030000|2022-05-25 07:17:10|157035.2|156945.2|157043|156953|157048.2|156958.2|157031.9|156941.9|35
1653463040000|2022-05-25 07:17:20|157043.3|156953.3|157045.7|156955.7|157047|156957|157038.6|156948.6|34
1653463050000|2022-05-25 07:17:30|157045.4|156955.4|156996|156906|157045.4|156955.4|156996|156906|37
1653463060000|2022-05-25 07:17:40|156997.4|156907.4|156917.9|156827.9|156997.4|156907.4|156917.9|156827.9|35
1653463070000|2022-05-25 07:17:50|156922.7|156832.7|156911.8|156821.8|156930.8|156840.8|156911.8|156821.8|35
1653463080000|2022-05-25 07:18:00|156912.6|156822.6|156876.9|156786.9|156914.5|156824.5|156876.2|156786.2|35
1653463090000|2022-05-25 07:18:10|156878.3|156788.3|156883|156793|156883.9|156793.9|156874.2|156784.2|30
1653463100000|2022-05-25 07:18:20|156882.5|156792.5|156892.3|156802.3|156917.4|156827.4|156882|156792|35
1653463110000|2022-05-25 07:18:30|156932.8|156842.8|156976.7|156886.7|156976.7|156886.7|156927.5|156837.5|33
1653463120000|2022-05-25 07:18:40|156974.3|156884.3|156964|156874|156974.3|156884.3|156961|156871|33
1653463130000|2022-05-25 07:18:50|156964.9|156874.9|156963.7|156873.7|156965.4|156875.4|156959.5|156869.5|32
1653463140000|2022-05-25 07:19:00|156963.1|156873.1|156974.2|156884.2|156983.9|156893.9|156961.8|156871.8|33
1653463150000|2022-05-25 07:19:10|156973|156883|156978.7|156888.7|156980.4|156890.4|156964.9|156874.9|38
1653463160000|2022-05-25 07:19:20|156978.4|156888.4|156949.6|156859.6|156978.6|156888.6|156949.6|156859.6|28
1653463170000|2022-05-25 07:19:30|156935.1|156845.1|156922.1|156832.1|156935.2|156845.2|156920.6|156830.6|20
1653463180000|2022-05-25 07:19:40|156925.5|156835.5|156916.7|156826.7|156925.5|156835.5|156906.4|156816.4|29
1653463190000|2022-05-25 07:19:50|156916.1|156826.1|156917.1|156827.1|156924.2|156834.2|156916.1|156826.1|33
1653463200000|2022-05-25 07:20:00|156919.1|156829.1|156876.3|156786.3|156919.3|156829.3|156864.5|156774.5|33
1653463210000|2022-05-25 07:20:10|156877.1|156787.1|156879.7|156789.7|156888.8|156798.8|156875.7|156785.7|40
1653463220000|2022-05-25 07:20:20|156880.4|156790.4|156950.3|156860.3|156951.2|156861.2|156879.3|156789.3|33
1653463230000|2022-05-25 07:20:30|156950.2|156860.2|156946.1|156856.1|156957|156867|156930.5|156840.5|32
1653463240000|2022-05-25 07:20:40|156942.8|156852.8|156938.7|156848.7|156945.6|156855.6|156932.2|156842.2|29
1653463250000|2022-05-25 07:20:50|156923|156833|156910.4|156820.4|156923.4|156833.4|156908.9|156818.9|25
1653463260000|2022-05-25 07:21:00|156915.8|156825.8|156904.9|156814.9|156915.8|156825.8|156904.9|156814.9|28
1653463270000|2022-05-25 07:21:10|156907.8|156817.8|156910.2|156820.2|156914.4|156824.4|156906|156816|29
1653463280000|2022-05-25 07:21:20|156910.5|156820.5|156914.1|156824.1|156937.7|156847.7|156888.1|156798.1|35
1653463290000|2022-05-25 07:21:30|156915.3|156825.3|156855.9|156765.9|156915.3|156825.3|156855.8|156765.8|34
1653463300000|2022-05-25 07:21:40|156858.6|156768.6|156864.8|156774.8|156864.8|156774.8|156857.7|156767.7|25
1653463310000|2022-05-25 07:21:50|156864.3|156774.3|156923.5|156833.5|156923.5|156833.5|156862.2|156772.2|17
1653463320000|2022-05-25 07:22:00|156930.3|156840.3|156916.2|156826.2|156965.9|156875.9|156913.4|156823.4|36
1653463330000|2022-05-25 07:22:10|156918.4|156828.4|156918.3|156828.3|156920.7|156830.7|156913.6|156823.6|36
1653463340000|2022-05-25 07:22:20|156917.8|156827.8|156984.2|156894.2|156994.6|156904.6|156917.7|156827.7|39
1653463350000|2022-05-25 07:22:30|156982.1|156892.1|156994.8|156904.8|156998.3|156908.3|156981.1|156891.1|38
1653463360000|2022-05-25 07:22:40|156995.5|156905.5|156996.1|156906.1|156998.1|156908.1|156988.4|156898.4|31
1653463370000|2022-05-25 07:22:50|156979.8|156889.8|156977.1|156887.1|156979.8|156889.8|156967.8|156877.8|33
1653463380000|2022-05-25 07:23:00|156977.2|156887.2|156937.7|156847.7|156978.7|156888.7|156937.7|156847.7|32
1653463390000|2022-05-25 07:23:10|156938.8|156848.8|156917.8|156827.8|156960|156853.7|156916.4|156826.4|24
1653463400000|2022-05-25 07:23:20|156919.8|156829.8|156932.6|156842.6|156940.9|156850.9|156919|156829|26
1653463410000|2022-05-25 07:23:30|156933.2|156843.2|156927|156837|156936.3|156846.3|156913.1|156823.1|31
1653463420000|2022-05-25 07:23:40|156927.5|156837.5|156903.6|156813.6|156927.5|156837.5|156901.7|156811.7|25
1653463430000|2022-05-25 07:23:50|156902.3|156812.3|156857.6|156767.6|156905.5|156815.5|156849.3|156759.3|33
1653463440000|2022-05-25 07:24:00|156853.5|156763.5|156862.5|156772.5|156885.8|156795.8|156853.5|156763.5|37
1653463450000|2022-05-25 07:24:10|156867.5|156777.5|156890.6|156800.6|156894.7|156804.7|156857.9|156767.9|36
1653463460000|2022-05-25 07:24:20|156890.1|156800.1|156878.1|156788.1|156890.1|156800.1|156868.7|156778.7|37
1653463470000|2022-05-25 07:24:30|156877.1|156787.1|156836.2|156746.2|156877.1|156787.1|156826.5|156736.5|37
1653463480000|2022-05-25 07:24:40|156836.8|156746.8|156900.5|156810.5|156901.6|156811.6|156833.6|156743.6|38
1653463490000|2022-05-25 07:24:50|156900.8|156810.8|156848.4|156758.4|156902.6|156812.6|156847|156741.4|36
1653463500000|2022-05-25 07:25:00|156846.4|156756.4|156817.5|156727.5|156854.2|156764.2|156817.5|156727.5|32
1653463510000|2022-05-25 07:25:10|156811.5|156721.5|156834.5|156744.5|156835.1|156745.1|156806.1|156716.1|32
1653463520000|2022-05-25 07:25:20|156833.8|156743.8|156830.9|156740.9|156833.9|156743.9|156830.3|156740.3|27
1653463530000|2022-05-25 07:25:30|156831|156741|156780.6|156690.6|156832.4|156742.4|156777.7|156687.7|31
1653463540000|2022-05-25 07:25:40|156778.9|156688.9|156740.6|156650.6|156791.4|156701.4|156739.9|156649.9|29
1653463550000|2022-05-25 07:25:50|156738.4|156648.4|156720.3|156630.3|156742.3|156652.3|156720.3|156630.3|37
1653463560000|2022-05-25 07:26:00|156720.2|156630.2|156717|156627|156725.1|156635.1|156717|156627|27
1653463570000|2022-05-25 07:26:10|156716.6|156626.6|156726.2|156636.2|156726.2|156636.2|156713.6|156623.6|21
1653463580000|2022-05-25 07:26:20|156726.1|156636.1|156728.7|156638.7|156728.8|156638.8|156724.1|156634.1|23
1653463590000|2022-05-25 07:26:30|156728.8|156638.8|156733.6|156643.6|156754.1|156664.1|156728.8|156638.8|30
1653463600000|2022-05-25 07:26:40|156731.9|156641.9|156733.4|156643.4|156736.6|156646.6|156728.2|156638.2|32
1653463610000|2022-05-25 07:26:50|156733.7|156643.7|156729.7|156639.7|156734.2|156644.2|156728.8|156638.8|33
1653463620000|2022-05-25 07:27:00|156730.3|156640.3|156749.9|156659.9|156750.2|156660.2|156728.9|156638.9|28
1653463630000|2022-05-25 07:27:10|156749.8|156659.8|156739.2|156649.2|156750.3|156660.3|156731.8|156641.8|27
1653463640000|2022-05-25 07:27:20|156740.7|156650.7|156770.1|156680.1|156770.5|156680.5|156740.7|156650.7|34
1653463650000|2022-05-25 07:27:30|156769.7|156679.7|156777.3|156687.3|156788.1|156698.1|156768.5|156678.5|33
1653463660000|2022-05-25 07:27:40|156777|156687|156748.2|156658.2|156786.6|156696.6|156747.8|156657.8|38
1653463670000|2022-05-25 07:27:50|156748|156658|156719.1|156629.1|156751.3|156661.3|156717.4|156627.4|31
1653463680000|2022-05-25 07:28:00|156718.8|156628.8|156751.3|156661.3|156751.9|156661.9|156718.8|156628.8|30
1653463690000|2022-05-25 07:28:10|156751.1|156661.1|156740.8|156650.8|156752.4|156662.4|156737.7|156647.7|26
1653463700000|2022-05-25 07:28:20|156740.3|156650.3|156745.2|156655.2|156746.6|156656.6|156739.6|156649.6|30
1653463710000|2022-05-25 07:28:30|156746.3|156656.3|156754.8|156664.8|156755.4|156665.4|156743|156653|24
1653463720000|2022-05-25 07:28:40|156754.6|156664.6|156780.8|156690.8|156780.8|156690.8|156753.1|156663.1|23
1653463730000|2022-05-25 07:28:50|156773.5|156683.5|156777|156687|156781.5|156691.5|156760.7|156650.2|33
1653463740000|2022-05-25 07:29:00|156777.2|156687.2|156780.1|156690.1|156780.4|156690.4|156775.5|156685.5|30
1653463750000|2022-05-25 07:29:10|156780|156690|156769.6|156679.6|156782|156692|156769.6|156679.6|27
1653463760000|2022-05-25 07:29:20|156771.4|156681.4|156770.4|156680.4|156777.6|156687.6|156769.1|156679.1|19
1653463770000|2022-05-25 07:29:30|156770.6|156680.6|156810.5|156720.5|156821|156731|156770.6|156680.6|37
1653463780000|2022-05-25 07:29:40|156811.1|156721.1|156829.6|156739.6|156848.2|156742.4|156804.4|156714.4|33
1653463790000|2022-05-25 07:29:50|156829.9|156739.9|156842.2|156752.2|156854.8|156764.8|156829.6|156739.6|33
1653463800000|2022-05-25 07:30:00|156837.9|156747.9|156844.4|156754.4|156846.7|156756.7|156835.5|156745.5|32
1653463810000|2022-05-25 07:30:10|156843.1|156753.1|156834.9|156744.9|156844.5|156754.5|156828.6|156738.6|35
1653463820000|2022-05-25 07:30:20|156833|156743|156855.7|156765.7|156855.8|156765.8|156833|156743|33
1653463830000|2022-05-25 07:30:30|156856.6|156766.6|156847.9|156757.9|156856.6|156766.6|156845.8|156755.8|27
1653463840000|2022-05-25 07:30:40|156848.4|156758.4|156852.9|156762.9|156852.9|156762.9|156848.2|156758.2|15
1653463850000|2022-05-25 07:30:50|156853|156763|156850.2|156760.2|156869.1|156779.1|156849.8|156759.8|30
1653463860000|2022-05-25 07:31:00|156849.4|156759.4|156858.6|156768.6|156864.3|156774.3|156849.4|156759.4|37
1653463870000|2022-05-25 07:31:10|156858.7|156768.7|156929.3|156839.3|156929.3|156839.3|156853.8|156763.8|24
1653463880000|2022-05-25 07:31:20|156931.5|156841.5|156881.2|156791.2|156931.5|156841.5|156877.7|156787.7|28
1653463890000|2022-05-25 07:31:30|156880.8|156790.8|156881.9|156791.9|156882.8|156792.8|156878.5|156788.5|27
1653463900000|2022-05-25 07:31:40|156882.6|156792.6|156894.8|156804.8|156894.8|156804.8|156878.8|156788.8|17
1653463910000|2022-05-25 07:31:50|156895.6|156805.6|156900.2|156810.2|156905.5|156815.5|156894.7|156804.7|32
1653463920000|2022-05-25 07:32:00|156898.4|156808.4|156902|156812|156903.2|156813.2|156898|156808|26
1653463930000|2022-05-25 07:32:10|156901|156811|156906.3|156816.3|156906.6|156816.6|156897.2|156807.2|27
1653463940000|2022-05-25 07:32:20|156906.2|156816.2|156923|156833|156935.3|156845.3|156905.8|156815.8|31
1653463950000|2022-05-25 07:32:30|156923.9|156833.9|156903|156813|156926.9|156836.9|156876.5|156786.5|32
1653463960000|2022-05-25 07:32:40|156903.2|156813.2|156900.7|156810.7|156910.7|156813.2|156893.8|156780.7|33
1653463970000|2022-05-25 07:32:50|156900.6|156810.6|156899.6|156809.6|156901.6|156811.6|156892.5|156802.5|36
1653463980000|2022-05-25 07:33:00|156900.4|156810.4|156899.5|156809.5|156900.8|156810.8|156889.8|156799.8|33
1653463990000|2022-05-25 07:33:10|156899.7|156809.7|156902.5|156812.5|156904.2|156814.2|156896.9|156806.9|30
1653464000000|2022-05-25 07:33:20|156902.3|156812.3|156910.1|156820.1|156914|156824|156902.3|156812.3|38
1653464010000|2022-05-25 07:33:30|156908.3|156818.3|157002.4|156912.4|157002.7|156912.7|156907.9|156817.9|33
1653464020000|2022-05-25 07:33:40|157001.5|156911.5|157005.3|156915.3|157006.7|156916.7|156992.3|156902.3|35
1653464030000|2022-05-25 07:33:50|157004.7|156914.7|156988.5|156898.5|157005.6|156915.6|156988.5|156898.5|34
1653464040000|2022-05-25 07:34:00|156988.4|156898.4|156983|156893|156997|156907|156979.9|156889.9|34
1653464050000|2022-05-25 07:34:10|156982.9|156892.9|156980.7|156890.7|157007.7|156897.5|156980.1|156876|30
1653464060000|2022-05-25 07:34:20|156979.9|156889.9|156988.4|156898.4|156997.6|156907.6|156979.9|156889.9|37
1653464070000|2022-05-25 07:34:30|156988.2|156898.2|157000.3|156910.3|157006.8|156916.8|156986.5|156896.5|33
1653464080000|2022-05-25 07:34:40|157001.7|156911.7|156988.5|156898.5|157005.4|156915.4|156975.7|156885.7|37
1653464090000|2022-05-25 07:34:50|156987.2|156897.2|156991.9|156901.9|156993.8|156903.8|156987.2|156897.2|29
1653464100000|2022-05-25 07:35:00|156990.6|156900.6|156995.5|156905.5|157003.8|156913.8|156988.4|156898.4|35
1653464110000|2022-05-25 07:35:10|156991.9|156901.9|157005.6|156915.6|157005.6|156915.6|156986.1|156896.1|37
1653464120000|2022-05-25 07:35:20|157003.4|156913.4|156993.1|156903.1|157003.4|156913.4|156989.1|156899.1|31
1653464130000|2022-05-25 07:35:30|156994.2|156904.2|156986.8|156896.8|156994.8|156904.8|156981.9|156891.9|36
1653464140000|2022-05-25 07:35:40|156987.2|156897.2|156976.4|156886.4|156987.5|156897.5|156970.2|156880.2|33
1653464150000|2022-05-25 07:35:50|156978.1|156888.1|156974|156884|156982.9|156892.9|156973.3|156883.3|34
1653464160000|2022-05-25 07:36:00|156973.4|156883.4|156983.9|156893.9|156985.4|156895.4|156973.4|156883.4|38
1653464170000|2022-05-25 07:36:10|156982.9|156892.9|156983.1|156893.1|156986.4|156896.4|156979.7|156889.7|36
1653464180000|2022-05-25 07:36:20|156982.1|156892.1|156993.2|156903.2|156993.2|156903.2|156978.5|156888.5|37
1653464190000|2022-05-25 07:36:30|156993.3|156903.3|156990.8|156900.8|157001.3|156911.3|156978.2|156888.2|38
1653464200000|2022-05-25 07:36:40|156992.2|156902.2|156991.8|156901.8|156992.2|156902.2|156981|156891|34
1653464210000|2022-05-25 07:36:50|156991.1|156901.1|156987.3|156897.3|157003.8|156913.8|156985.8|156895.8|38
1653464220000|2022-05-25 07:37:00|156989.2|156899.2|157010.4|156920.4|157012.3|156922.3|156989.2|156899.2|39
1653464230000|2022-05-25 07:37:10|157011|156921|157024.5|156934.5|157027.5|156937.5|157008.9|156918.9|31
1653464240000|2022-05-25 07:37:20|157021.7|156931.7|157051.6|156961.6|157059.1|156969.1|157021.7|156931.7|33
1653464250000|2022-05-25 07:37:30|157050.8|156960.8|157051.9|156961.9|157053|156963|157049|156959|25
1653464260000|2022-05-25 07:37:40|157053|156963|157065|156975|157073.2|156983.2|157047.9|156957.9|28
1653464270000|2022-05-25 07:37:50|157075|156985|157025.6|156935.6|157078.6|156988.6|157020.4|156930.4|37
1653464280000|2022-05-25 07:38:00|157025.8|156935.8|156994.4|156904.4|157029.2|156939.2|156982.8|156892.8|39
1653464290000|2022-05-25 07:38:10|156992.3|156902.3|156991.5|156901.5|157003|156913|156985.1|156895.1|38
1653464300000|2022-05-25 07:38:20|156993.3|156903.3|156983.8|156893.8|156995.6|156905.6|156982.6|156892.6|34
1653464310000|2022-05-25 07:38:30|156985.1|156895.1|156980.9|156890.9|156994|156904|156979.3|156889.3|38
1653464320000|2022-05-25 07:38:40|156981.1|156891.1|156985.1|156895.1|156991.6|156901.6|156981.1|156891.1|37
1653464330000|2022-05-25 07:38:50|156983.6|156893.6|156987.6|156897.6|156989.2|156899.2|156982.4|156892.4|31
1653464340000|2022-05-25 07:39:00|156986.8|156896.8|156988.9|156898.9|156993.1|156903.1|156983.9|156893.9|29
1653464350000|2022-05-25 07:39:10|156988.4|156898.4|156991.2|156901.2|157004.1|156914.1|156988.2|156898.2|33
1653464360000|2022-05-25 07:39:20|156990.3|156900.3|156983.6|156893.6|156991.8|156901.8|156981.2|156891.2|30
1653464370000|2022-05-25 07:39:30|156983.4|156893.4|157011.6|156921.6|157018.5|156928.5|156980.8|156890.8|30
1653464380000|2022-05-25 07:39:40|157015.1|156925.1|156976.1|156886.1|157024.8|156934.8|156973.9|156865.6|39
1653464390000|2022-05-25 07:39:50|156975.3|156885.3|156981.6|156891.6|156981.6|156891.6|156975.2|156885.2|38
1653464400000|2022-05-25 07:40:00|156983.2|156893.2|157060.5|156970.5|157063.4|156973.4|156980.6|156890.6|33
1653464410000|2022-05-25 07:40:10|157059.9|156969.9|157051.7|156961.7|157066.9|156976.9|157051.7|156961.7|30
1653464420000|2022-05-25 07:40:20|157054|156964|157051.6|156961.6|157056.8|156966.8|157050.4|156960.4|27
1653464430000|2022-05-25 07:40:30|157052.9|156962.9|157052.1|156962.1|157055.1|156965.1|157050.2|156960.2|26
1653464440000|2022-05-25 07:40:40|157054.5|156964.5|157056|156966|157058.6|156968.6|157054.3|156964.3|29
1653464450000|2022-05-25 07:40:50|157054.2|156964.2|157058.5|156968.5|157063.5|156973.5|157052.2|156962.2|31
1653464460000|2022-05-25 07:41:00|157059.2|156969.2|157058.5|156968.5|157060.6|156970.6|157055.3|156965.3|33
1653464470000|2022-05-25 07:41:10|157060.3|156970.3|157053.3|156963.3|157062.7|156972.7|157053|156963|27
1653464480000|2022-05-25 07:41:20|157054.8|156964.8|157055.1|156965.1|157055.3|156965.3|157047.7|156957.7|34
1653464490000|2022-05-25 07:41:30|157054.1|156964.1|157053.6|156963.6|157055.3|156965.3|157048|156958|29
1653464500000|2022-05-25 07:41:40|157054.2|156964.2|157017.3|156927.3|157054.2|156964.2|157004.5|156914.5|39
1653464510000|2022-05-25 07:41:50|157019.4|156929.4|157010.3|156920.3|157020.1|156930.1|157010.3|156920.3|30
1653464520000|2022-05-25 07:42:00|157007.4|156917.4|156998.2|156908.2|157008.7|156918.7|156993.7|156903.7|31
1653464530000|2022-05-25 07:42:10|156996.2|156906.2|156979.3|156889.3|156998.9|156908.9|156975.4|156885.4|28
1653464540000|2022-05-25 07:42:20|156979.1|156889.1|156996.1|156906.1|156996.1|156906.1|156969|156879|34
1653464550000|2022-05-25 07:42:30|156990.6|156900.6|156965.8|156875.8|156990.6|156900.6|156962.5|156872.5|33
1653464560000|2022-05-25 07:42:40|156965.9|156875.9|156970|156880|156970.6|156880.6|156963.6|156873.6|32
1653464570000|2022-05-25 07:42:50|156970.5|156880.5|156964.4|156874.4|156971.2|156881.2|156962.9|156872.9|24
1653464580000|2022-05-25 07:43:00|156963.6|156873.6|156957.1|156867.1|156965.6|156875.6|156957.1|156867.1|25
1653464590000|2022-05-25 07:43:10|156955.3|156865.3|156951.3|156861.3|156966.5|156876.5|156951.3|156861.3|36
1653464600000|2022-05-25 07:43:20|156953.5|156863.5|156948.8|156858.8|156968|156878|156948.7|156858.7|35
1653464610000|2022-05-25 07:43:30|156948.9|156858.9|156947.4|156857.4|156954.2|156864.2|156939.8|156849.8|35
1653464620000|2022-05-25 07:43:40|156947.3|156857.3|156945.8|156855.8|156959.5|156869.5|156937.5|156847.5|36
1653464630000|2022-05-25 07:43:50|156938|156848|156947.1|156857.1|156956|156866|156932.3|156842.3|32
1653464640000|2022-05-25 07:44:00|156946.5|156856.5|156956|156866|156958.6|156868.6|156946|156856|35
1653464650000|2022-05-25 07:44:10|156957.4|156867.4|156941.6|156851.6|156957.4|156867.4|156941.6|156851.6|24
1653464660000|2022-05-25 07:44:20|156938.9|156848.9|156945.2|156855.2|156947.2|156857.2|156936.4|156846.4|31
1653464670000|2022-05-25 07:44:30|156947.5|156857.5|156947.1|156857.1|156962.6|156872.6|156944.9|156854.9|31
1653464680000|2022-05-25 07:44:40|156947.2|156857.2|156943.1|156853.1|156953.9|156863.9|156942.8|156852.8|31
1653464690000|2022-05-25 07:44:50|156943.7|156853.7|156931.2|156841.2|156943.7|156853.7|156931.2|156841.2|33
1653464700000|2022-05-25 07:45:00|156928|156838|156939.5|156849.5|156945.2|156855.2|156928|156838|24
1653464710000|2022-05-25 07:45:10|156940.3|156850.3|156922.7|156832.7|156941.1|156851.1|156917|156827|15
1653464720000|2022-05-25 07:45:20|156928.9|156838.9|157014.1|156924.1|157014.4|156924.4|156926.2|156836.2|30
1653464730000|2022-05-25 07:45:30|157013.8|156923.8|157010|156920|157016.6|156926.6|157005.7|156915.7|35
1653464740000|2022-05-25 07:45:40|157010.5|156920.5|157006.8|156916.8|157019.2|156929.2|157002.5|156912.5|33
1653464750000|2022-05-25 07:45:50|157005.6|156915.6|157009.6|156919.6|157014.3|156924.3|157003|156913|35
1653464760000|2022-05-25 07:46:00|157003.9|156913.9|157004.4|156914.4|157013.8|156923.8|156989.1|156899.1|39
1653464770000|2022-05-25 07:46:10|157006.7|156916.7|157021.6|156931.6|157026.7|156936.7|157006.6|156916.6|35
1653464780000|2022-05-25 07:46:20|157022.9|156932.9|157014.9|156924.9|157024.7|156934.7|157014.3|156924.3|31
1653464790000|2022-05-25 07:46:30|157018.6|156928.6|157017.7|156927.7|157022.6|156932.6|157008.2|156918.2|28
1653464800000|2022-05-25 07:46:40|157015.4|156925.4|157012.2|156922.2|157022.6|156932.6|157012.2|156922.2|16
1653464810000|2022-05-25 07:46:50|157012.6|156922.6|157015.9|156925.9|157016.2|156926.2|157012.3|156922.3|26
1653464820000|2022-05-25 07:47:00|157016.7|156926.7|157010.4|156920.4|157017.2|156927.2|157004.8|156914.8|32
1653464830000|2022-05-25 07:47:10|157001.3|156911.3|157008.4|156918.4|157011.7|156921.7|156999.6|156909.6|34
1653464840000|2022-05-25 07:47:20|156999.9|156909.9|157005.1|156915.1|157021|156931|156998.3|156908.3|31
1653464850000|2022-05-25 07:47:30|157010.6|156920.6|157010.4|156920.4|157017|156927|156999.1|156909.1|36
1653464860000|2022-05-25 07:47:40|157009.9|156919.9|157014.4|156924.4|157021.1|156931.1|156995.9|156905.9|37
1653464870000|2022-05-25 07:47:50|157012.9|156922.9|157009|156919|157016.1|156926.1|157003.6|156913.6|33
1653464880000|2022-05-25 07:48:00|157010.2|156920.2|157001|156911|157014.1|156924.1|156998.3|156908.3|31
1653464890000|2022-05-25 07:48:10|157001.1|156911.1|156996.8|156906.8|157002.8|156912.8|156994|156904|35
1653464900000|2022-05-25 07:48:20|156997.9|156907.9|156943.3|156853.3|156998|156908|156933.9|156843.9|36
1653464910000|2022-05-25 07:48:30|156942.7|156852.7|156931.2|156841.2|156942.7|156852.7|156931.2|156841.2|34
1653464920000|2022-05-25 07:48:40|156927.4|156837.4|156944.3|156854.3|156944.3|156854.3|156925.9|156835.9|27
1653464930000|2022-05-25 07:48:50|156944.1|156854.1|156940|156850|156945.6|156855.6|156935.2|156845.2|27
1653464940000|2022-05-25 07:49:00|156933.6|156843.6|156942.6|156852.6|156944.5|156854.5|156925.6|156835.6|34
1653464950000|2022-05-25 07:49:10|156943.5|156853.5|156926|156836|156952.9|156853.5|156924.6|156815.6|33
1653464960000|2022-05-25 07:49:20|156927|156837|156951.7|156861.7|156954.1|156864.1|156919.9|156829.9|27
1653464970000|2022-05-25 07:49:30|156950.4|156860.4|156921.8|156831.8|156951.9|156861.9|156920.8|156830.8|29
1653464980000|2022-05-25 07:49:40|156921.7|156831.7|156923|156833|156926.3|156836.3|156920.1|156830.1|24
1653464990000|2022-05-25 07:49:50|156923.7|156833.7|156924.5|156834.5|156926.3|156836.3|156923.1|156833.1|19
1653465000000|2022-05-25 07:50:00|156923.5|156833.5|156926.6|156836.6|156927.3|156837.3|156923.5|156833.5|29
1653465010000|2022-05-25 07:50:10|156926.2|156836.2|156924.4|156834.4|156928|156838|156922.4|156832.4|27
1653465020000|2022-05-25 07:50:20|156924.9|156834.9|156956.7|156866.7|156956.7|156866.7|156924.9|156834.9|22
1653465030000|2022-05-25 07:50:30|156978.2|156888.2|156986.5|156896.5|156990.3|156900.3|156978.2|156888.2|20
1653465040000|2022-05-25 07:50:40|156984.7|156894.7|156985.9|156895.9|156988.1|156898.1|156984.7|156894.7|16
1653465050000|2022-05-25 07:50:50|156996|156906|156999.8|156909.8|156999.8|156909.8|156993.3|156903.3|31
1653465060000|2022-05-25 07:51:00|156999|156909|156995.8|156905.8|157013.7|156923.7|156995.8|156905.8|34
1653465070000|2022-05-25 07:51:10|156995|156905|156998.9|156908.9|157007.7|156917.7|156994.2|156904.2|29
1653465080000|2022-05-25 07:51:20|156999|156909|156978.5|156888.5|156999|156909|156968.4|156878.4|32
1653465090000|2022-05-25 07:51:30|156980.1|156890.1|156963.6|156873.6|156980.1|156890.1|156954.1|156864.1|35
1653465100000|2022-05-25 07:51:40|156970.1|156880.1|156958.9|156868.9|156977.7|156887.7|156953.7|156863.7|34
1653465110000|2022-05-25 07:51:50|156957.2|156867.2|156958.6|156868.6|156979|156872.8|156953.8|156849|22
1653465120000|2022-05-25 07:52:00|156961|156871|156954.8|156864.8|156964.6|156874.6|156952|156862|29
1653465130000|2022-05-25 07:52:10|156954.3|156864.3|156955.9|156865.9|156956.6|156866.6|156945.3|156855.3|32
1653465140000|2022-05-25 07:52:20|156955.8|156865.8|156950.7|156860.7|156955.8|156865.8|156950.7|156860.7|28
1653465150000|2022-05-25 07:52:30|156952.8|156862.8|156965.5|156875.5|156972.8|156882.8|156952.8|156862.8|31
1653465160000|2022-05-25 07:52:40|156962|156872|156958|156868|156972.4|156882.4|156953.7|156863.7|30
1653465170000|2022-05-25 07:52:50|156957|156867|156953.4|156863.4|156967.6|156877.6|156943.8|156853.8|23
1653465180000|2022-05-25 07:53:00|156963.3|156873.3|156945.5|156855.5|156966.3|156876.3|156945.5|156855.5|32
1653465190000|2022-05-25 07:53:10|156961.6|156871.6|156988.4|156898.4|157006.9|156916.9|156961.6|156871.6|34
1653465200000|2022-05-25 07:53:20|156990.2|156900.2|156976.6|156886.6|157001.1|156911.1|156975.1|156885.1|30
1653465210000|2022-05-25 07:53:30|156990.2|156900.2|156977.1|156887.1|156990.2|156900.2|156976.4|156886.4|26
1653465220000|2022-05-25 07:53:40|156977.6|156887.6|156980.3|156890.3|156980.3|156890.3|156974.6|156884.6|25
1653465230000|2022-05-25 07:53:50|156980.5|156890.5|156981|156891|156985.4|156895.4|156979.3|156889.3|28
1653465240000|2022-05-25 07:54:00|156980.7|156890.7|156983.9|156893.9|156985.4|156895.4|156979.7|156889.7|23
1653465250000|2022-05-25 07:54:10|156985.3|156895.3|157007.2|156917.2|157014.4|156924.4|156985.2|156895.2|32
1653465260000|2022-05-25 07:54:20|157008.5|156918.5|157005|156915|157013.3|156923.3|157004|156914|20
1653465270000|2022-05-25 07:54:30|157001.8|156911.8|156991.5|156901.5|157001.8|156911.8|156991.5|156901.5|14
1653465280000|2022-05-25 07:54:40|156990.3|156900.3|156995|156905|156997.9|156907.9|156989.3|156899.3|29
1653465290000|2022-05-25 07:54:50|156994.8|156904.8|156994.2|156904.2|156999.1|156909.1|156994.2|156904.2|20
1653465300000|2022-05-25 07:55:00|156996.5|156906.5|157023.9|156933.9|157029.4|156939.4|156994.3|156904.3|34
1653465310000|2022-05-25 07:55:10|157023.5|156933.5|156987.5|156897.5|157025.8|156935.8|156976.6|156886.6|38
1653465320000|2022-05-25 07:55:20|156987.1|156897.1|157010.1|156920.1|157016.3|156926.3|156985.1|156895.1|34
1653465330000|2022-05-25 07:55:30|157013.4|156923.4|157012.5|156922.5|157016.8|156926.8|157007.4|156917.4|29
1653465340000|2022-05-25 07:55:40|157014|156924|157017.7|156927.7|157017.7|156927.7|157010.2|156920.2|30
1653465350000|2022-05-25 07:55:50|157016.9|156926.9|156991.4|156901.4|157016.9|156926.9|156982.9|156892.9|27
1653465360000|2022-05-25 07:56:00|156996.1|156906.1|156997.8|156907.8|157003.1|156913.1|156993.5|156903.5|31
1653465370000|2022-05-25 07:56:10|156999.2|156909.2|157003.1|156913.1|157003.8|156913.8|156999.2|156909.2|17
1653465380000|2022-05-25 07:56:20|157003.8|156913.8|157003.9|156913.9|157004.3|156914.3|157002.7|156912.7|11
1653465390000|2022-05-25 07:56:30|157004.3|156914.3|157008.7|156918.7|157009.4|156919.4|157003.4|156913.4|19
1653465400000|2022-05-25 07:56:40|157004.1|156914.1|156992.6|156902.6|157006|156916|156992.1|156902.1|24
1653465410000|2022-05-25 07:56:50|156991.4|156901.4|157001.9|156911.9|157001.9|156911.9|156988.7|156898.7|21
1653465420000|2022-05-25 07:57:00|157000|156910|156989.5|156899.5|157000|156910|156985.8|156895.8|31
1653465430000|2022-05-25 07:57:10|156989.4|156899.4|156985.9|156895.9|156994.8|156904.8|156985.9|156895.9|32
1653465440000|2022-05-25 07:57:20|156985.1|156895.1|156995.8|156905.8|156996.3|156906.3|156981.8|156891.8|30
1653465450000|2022-05-25 07:57:30|156990|156900|156972|156882|156992.1|156902.1|156971.3|156881.3|34
1653465460000|2022-05-25 07:57:40|156971.9|156881.9|156965.7|156875.7|156971.9|156881.9|156962.3|156872.3|36
1653465470000|2022-05-25 07:57:50|156970.1|156880.1|156963.5|156873.5|156970.1|156880.1|156958.4|156868.4|35
1653465480000|2022-05-25 07:58:00|156963.7|156873.7|156913.4|156823.4|156963.7|156873.7|156908.9|156818.9|38
1653465490000|2022-05-25 07:58:10|156914.5|156824.5|156923.7|156833.7|156927.5|156837.5|156913.3|156823.3|37
1653465500000|2022-05-25 07:58:20|156923.8|156833.8|156915|156825|156923.8|156833.8|156910.4|156820.4|30
1653465510000|2022-05-25 07:58:30|156914.6|156824.6|156926|156836|156931.2|156841.2|156914.6|156824.6|29
1653465520000|2022-05-25 07:58:40|156925.5|156835.5|156953.3|156863.3|156953.3|156863.3|156924.3|156834.3|30
1653465530000|2022-05-25 07:58:50|156954.7|156864.7|156951.7|156861.7|156961.8|156871.8|156950.4|156860.4|29
1653465540000|2022-05-25 07:59:00|156952.1|156862.1|156906.7|156816.7|156952.1|156862.1|156904.8|156814.8|33
1653465550000|2022-05-25 07:59:10|156907.4|156817.4|156917.4|156827.4|156948|156834.7|156906|156816|33
1653465560000|2022-05-25 07:59:20|156915.9|156825.9|156924.9|156834.9|156930.6|156840.6|156914.9|156824.9|30
1653465570000|2022-05-25 07:59:30|156930.1|156840.1|156937.8|156847.8|156969.5|156879.5|156930.1|156840.1|38
1653465580000|2022-05-25 07:59:40|156933.2|156843.2|156929.8|156839.8|156933.2|156843.2|156922.8|156832.8|17
1653465590000|2022-05-25 07:59:50|156932.8|156842.8|156937.5|156847.5|156961.4|156871.4|156932.4|156842.4|34
1653465600000|2022-05-25 08:00:00|156937|156847|156941.1|156851.1|156950|156860|156937|156847|34
1653465610000|2022-05-25 08:00:10|156940.8|156850.8|156940|156850|156945.1|156855.1|156938.1|156848.1|30
1653465620000|2022-05-25 08:00:20|156939.4|156849.4|156941.5|156851.5|156952.8|156862.8|156936.6|156846.6|27
1653465630000|2022-05-25 08:00:30|156941.1|156851.1|156939.4|156849.4|156948.1|156858.1|156939.4|156849.4|20
1653465640000|2022-05-25 08:00:40|156941.5|156851.5|156939.7|156849.7|156945.9|156855.9|156936.5|156846.5|27
1653465650000|2022-05-25 08:00:50|156940.3|156850.3|156949.7|156859.7|156957.9|156867.9|156938.5|156848.5|27
1653465660000|2022-05-25 08:01:00|156950|156860|156961.1|156871.1|156962.2|156872.2|156944.8|156854.8|32
1653465670000|2022-05-25 08:01:10|156959.3|156869.3|156961|156871|156966.4|156876.4|156956.7|156866.7|30
1653465680000|2022-05-25 08:01:20|156960.8|156870.8|156946.5|156856.5|156960.8|156870.8|156946.5|156856.5|22
1653465690000|2022-05-25 08:01:30|156947.5|156857.5|156948.2|156858.2|156955.3|156865.3|156942.6|156852.6|31
1653465700000|2022-05-25 08:01:40|156952.8|156862.8|156955.1|156865.1|156960.5|156870.5|156948.4|156858.4|29
1653465710000|2022-05-25 08:01:50|156953.6|156863.6|156979.4|156889.4|156983.3|156893.3|156953.6|156863.6|33
1653465720000|2022-05-25 08:02:00|156979.7|156889.7|157000.6|156910.6|157003.2|156913.2|156975.4|156885.4|37
1653465730000|2022-05-25 08:02:10|157000.9|156910.9|157000.8|156910.8|157000.9|156910.9|156991.3|156901.3|30
1653465740000|2022-05-25 08:02:20|157000|156910|157008.1|156918.1|157013.1|156923.1|156994.6|156904.6|29
1653465750000|2022-05-25 08:02:30|157008.6|156918.6|157014.4|156924.4|157033.6|156943.6|157002.9|156912.9|36
1653465760000|2022-05-25 08:02:40|157016.3|156926.3|156990.3|156900.3|157026|156936|156971.7|156881.7|40
1653465770000|2022-05-25 08:02:50|156987|156897|157004.2|156914.2|157016.1|156926.1|156985.9|156895.9|37
1653465780000|2022-05-25 08:03:00|157002.5|156912.5|156968.6|156878.6|157002.5|156912.5|156958.5|156868.5|38
1653465790000|2022-05-25 08:03:10|156972.8|156882.8|156969.7|156879.7|156973.5|156883.5|156967.9|156877.9|28
1653465800000|2022-05-25 08:03:20|156967.5|156877.5|156965.7|156875.7|156967.7|156877.7|156963.1|156873.1|25
1653465810000|2022-05-25 08:03:30|156965.1|156875.1|156964.3|156874.3|156969.3|156879.3|156961.9|156871.9|27
1653465820000|2022-05-25 08:03:40|156964.5|156874.5|156962|156872|156965.1|156875.1|156959.2|156869.2|24
1653465830000|2022-05-25 08:03:50|156963.4|156873.4|156964|156874|156968.2|156878.2|156960.4|156870.4|30
1653465840000|2022-05-25 08:04:00|156963.5|156873.5|156908.4|156818.4|156966.4|156876.4|156903.7|156813.7|36
1653465850000|2022-05-25 08:04:10|156904.9|156814.9|156899.9|156809.9|156909.2|156819.2|156898.5|156808.5|30
1653465860000|2022-05-25 08:04:20|156900.3|156810.3|156907.7|156817.7|156908|156818|156900.3|156810.3|24
1653465870000|2022-05-25 08:04:30|156907.4|156817.4|156907|156817|156907.8|156817.8|156905.1|156815.1|33
1653465880000|2022-05-25 08:04:40|156907.2|156817.2|156906.3|156816.3|156912.9|156822.9|156905.3|156815.3|30
1653465890000|2022-05-25 08:04:50|156905.9|156815.9|156904.6|156814.6|156905.9|156815.9|156904.6|156814.6|14
1653465900000|2022-05-25 08:05:00|156904.8|156814.8|156911.6|156821.6|156913.2|156823.2|156904.7|156814.7|28
1653465910000|2022-05-25 08:05:10|156912.2|156822.2|156910.4|156820.4|156920|156830|156909.3|156819.3|32
1653465920000|2022-05-25 08:05:20|156910.1|156820.1|156904.7|156814.7|156910.1|156820.1|156900.6|156810.6|30
1653465930000|2022-05-25 08:05:30|156904.9|156814.9|156885.5|156795.5|156905|156815|156874|156784|36
1653465940000|2022-05-25 08:05:40|156887.3|156797.3|156883.8|156793.8|156887.4|156797.4|156882.9|156792.9|17
1653465950000|2022-05-25 08:05:50|156884.6|156794.6|156836.9|156746.9|156884.6|156794.6|156825.8|156735.8|30
1653465960000|2022-05-25 08:06:00|156832.1|156742.1|156848.8|156758.8|156857.3|156767.3|156831.3|156741.3|38
1653465970000|2022-05-25 08:06:10|156850.4|156760.4|156838.2|156748.2|156853.9|156763.9|156837.8|156747.8|37
1653465980000|2022-05-25 08:06:20|156840.5|156750.5|156822.3|156732.3|156851.2|156761.2|156818|156728|37
1653465990000|2022-05-25 08:06:30|156819.9|156729.9|156823.9|156733.9|156828.9|156738.9|156816.6|156726.6|29
1653466000000|2022-05-25 08:06:40|156823.8|156733.8|156878.8|156788.8|156880.5|156790.5|156821.9|156731.9|35
1653466010000|2022-05-25 08:06:50|156879.5|156789.5|156878.5|156788.5|156881.1|156791.1|156876|156786|26
1653466020000|2022-05-25 08:07:00|156878.7|156788.7|156872|156782|156878.7|156788.7|156869.4|156779.4|27
1653466030000|2022-05-25 08:07:10|156870.5|156780.5|156869.9|156779.9|156882.9|156792.9|156869.5|156779.5|35
1653466040000|2022-05-25 08:07:20|156870.1|156780.1|156867.1|156777.1|156876.7|156786.7|156862.5|156772.5|33
1653466050000|2022-05-25 08:07:30|156867|156777|156882.7|156792.7|156892.6|156802.6|156867|156777|30
1653466060000|2022-05-25 08:07:40|156881.6|156791.6|156887.8|156797.8|156895.2|156805.2|156878|156788|31
1653466070000|2022-05-25 08:07:50|156888.7|156798.7|156962.9|156872.9|156965.1|156875.1|156888.7|156798.7|33
1653466080000|2022-05-25 08:08:00|156962.3|156872.3|156963.5|156873.5|156991|156901|156962.3|156872.3|40
1653466090000|2022-05-25 08:08:10|156966.2|156876.2|156884.9|156794.9|156968.1|156878.1|156884.9|156794.9|38
1653466100000|2022-05-25 08:08:20|156888.8|156798.8|156868.9|156778.9|156895.1|156805.1|156867.1|156777.1|32
1653466110000|2022-05-25 08:08:30|156867|156777|156821.2|156731.2|156867|156777|156819.8|156729.8|29
1653466120000|2022-05-25 08:08:40|156820.9|156730.9|156819.1|156729.1|156821.2|156731.2|156816.1|156726.1|21
1653466130000|2022-05-25 08:08:50|156820.6|156730.6|156822|156732|156824|156734|156820.6|156730.6|26
1653466140000|2022-05-25 08:09:00|156827.9|156737.9|156869.2|156779.2|156872.5|156782.5|156827.9|156737.9|37
1653466150000|2022-05-25 08:09:10|156872.7|156782.7|156878.7|156788.7|156886|156796|156872.2|156782.2|35
1653466160000|2022-05-25 08:09:20|156877.5|156787.5|156892.1|156802.1|156892.1|156802.1|156876|156786|34
1653466170000|2022-05-25 08:09:30|156893.2|156803.2|156906.1|156816.1|156906.3|156816.3|156892.2|156802.2|32
1653466180000|2022-05-25 08:09:40|156906.3|156816.3|156890.2|156800.2|156906.4|156816.4|156889.9|156799.9|29
1653466190000|2022-05-25 08:09:50|156890.1|156800.1|156897.6|156807.6|156898.6|156808.6|156888.1|156798.1|38
1653466200000|2022-05-25 08:10:00|156897.7|156807.7|156894.9|156804.9|156904.4|156814.4|156893.9|156803.9|36
1653466210000|2022-05-25 08:10:10|156893.7|156803.7|156918|156828|156925.2|156835.2|156893.3|156803.3|36
1653466220000|2022-05-25 08:10:20|156918.7|156828.7|156918.4|156828.4|156920.3|156830.3|156917.1|156827.1|31
1653466230000|2022-05-25 08:10:30|156917.8|156827.8|156940.4|156850.4|156943.8|156853.8|156917.2|156827.2|33
1653466240000|2022-05-25 08:10:40|156937.8|156847.8|156981.6|156891.6|156999|156909|156937|156847|37
1653466250000|2022-05-25 08:10:50|156980.6|156890.6|156969.5|156879.5|156983.4|156893.4|156969.5|156879.5|36
1653466260000|2022-05-25 08:11:00|156968.2|156878.2|156973.8|156883.8|156975.2|156885.2|156968.2|156878.2|32
1653466270000|2022-05-25 08:11:10|156973.7|156883.7|156996.9|156906.9|157004.5|156914.5|156973.7|156883.7|29
1653466280000|2022-05-25 08:11:20|156995.9|156905.9|156995|156905|157000.4|156910.4|156994|156904|23
1653466290000|2022-05-25 08:11:30|156995.1|156905.1|156996.9|156906.9|157003.9|156913.9|156985.8|156895.8|32
1653466300000|2022-05-25 08:11:40|156994.8|156904.8|156988|156898|157015|156925|156987.7|156897.7|34
1653466310000|2022-05-25 08:11:50|156991.6|156901.6|157000.9|156910.9|157007.9|156917.9|156989.4|156899.4|38
1653466320000|2022-05-25 08:12:00|157001.7|156911.7|157033.6|156943.6|157041.2|156951.2|156981.9|156891.9|38
1653466330000|2022-05-25 08:12:10|157034|156944|156986.9|156896.9|157034|156944|156985.2|156895.2|37
1653466340000|2022-05-25 08:12:20|156987.1|156897.1|157015.5|156925.5|157015.8|156925.8|156986.3|156896.3|34
1653466350000|2022-05-25 08:12:30|157009.3|156919.3|157021.8|156931.8|157021.8|156931.8|157009.3|156919.3|31
1653466360000|2022-05-25 08:12:40|157021.4|156931.4|157007.2|156917.2|157021.4|156931.4|157004.2|156914.2|23
1653466370000|2022-05-25 08:12:50|157006.8|156916.8|156984.7|156894.7|157009.8|156919.8|156984.3|156894.3|33
1653466380000|2022-05-25 08:13:00|156984.9|156894.9|156969.8|156879.8|156991.7|156901.7|156969.8|156879.8|30
1653466390000|2022-05-25 08:13:10|156970.2|156880.2|156942.3|156852.3|156973.6|156883.6|156938.3|156848.3|36
1653466400000|2022-05-25 08:13:20|156942|156852|156938.7|156848.7|156944.3|156854.3|156928.2|156838.2|35
1653466410000|2022-05-25 08:13:30|156939.8|156849.8|156935.7|156845.7|156942.8|156852.8|156929.4|156839.4|29
1653466420000|2022-05-25 08:13:40|156937.2|156847.2|156940.9|156850.9|156941.9|156851.9|156933.2|156843.2|29
1653466430000|2022-05-25 08:13:50|156940.7|156850.7|156951.1|156861.1|156953.9|156863.9|156938.8|156848.8|35
1653466440000|2022-05-25 08:14:00|156949.9|156859.9|156954|156864|156962.8|156872.8|156948.1|156858.1|33
1653466450000|2022-05-25 08:14:10|156953.4|156863.4|156946|156856|156954|156864|156942.5|156852.5|21
1653466460000|2022-05-25 08:14:20|156944.9|156854.9|156949.8|156859.8|156952.1|156862.1|156943.7|156853.7|23
1653466470000|2022-05-25 08:14:30|156948.6|156858.6|156949.1|156859.1|156955.8|156865.8|156947.9|156857.9|32
1653466480000|2022-05-25 08:14:40|156950.4|156860.4|156945.9|156855.9|156952.4|156862.4|156944.9|156854.9|25
1653466490000|2022-05-25 08:14:50|156945.7|156855.7|156950.8|156860.8|156955|156865|156944.9|156854.9|18
1653466500000|2022-05-25 08:15:00|156948.9|156858.9|156948.7|156858.7|156953.4|156863.4|156947.7|156857.7|18
1653466510000|2022-05-25 08:15:10|156949.9|156859.9|156953.3|156863.3|156953.4|156863.4|156948.6|156858.6|28
1653466520000|2022-05-25 08:15:20|156953.7|156863.7|156981.4|156891.4|156989|156899|156951.2|156861.2|33
1653466530000|2022-05-25 08:15:30|156981.9|156891.9|156978.2|156888.2|156982.9|156892.9|156977.3|156887.3|29
1653466540000|2022-05-25 08:15:40|156978|156888|156978.3|156888.3|156988|156898|156976.5|156886.5|32
1653466550000|2022-05-25 08:15:50|156977.4|156887.4|156975.6|156885.6|156978.2|156888.2|156974.8|156884.8|15
1653466560000|2022-05-25 08:16:00|156976.3|156886.3|156921.1|156831.1|156976.3|156886.3|156911.7|156821.7|27
1653466570000|2022-05-25 08:16:10|156919.5|156829.5|156890.8|156800.8|156920.5|156830.5|156877.7|156787.7|34
1653466580000|2022-05-25 08:16:20|156890.9|156800.9|156891.7|156801.7|156892.3|156802.3|156885.3|156795.3|26
1653466590000|2022-05-25 08:16:30|156892.4|156802.4|156893.3|156803.3|156893.3|156803.3|156890.2|156800.2|24
1653466600000|2022-05-25 08:16:40|156892.4|156802.4|156899.7|156809.7|156901.4|156811.4|156892.4|156802.4|21
1653466610000|2022-05-25 08:16:50|156900.3|156810.3|156900.4|156810.4|156904.5|156814.5|156896.8|156806.8|30
1653466620000|2022-05-25 08:17:00|156899|156809|156900.4|156810.4|156900.4|156810.4|156896.7|156806.7|14
1653466630000|2022-05-25 08:17:10|156899.5|156809.5|156899.5|156809.5|156899.7|156809.7|156899|156809|12
1653466640000|2022-05-25 08:17:20|156899.4|156809.4|156896.4|156806.4|156900.2|156810.2|156894.9|156804.9|19
1653466650000|2022-05-25 08:17:30|156897.3|156807.3|156896.1|156806.1|156897.3|156807.3|156892.1|156802.1|12
1653466660000|2022-05-25 08:17:40|156895.1|156805.1|156900.5|156810.5|156903|156813|156895.1|156805.1|20
1653466670000|2022-05-25 08:17:50|156900|156810|156940.7|156850.7|156948.3|156858.3|156895.4|156805.4|30
1653466680000|2022-05-25 08:18:00|156939.8|156849.8|156938.2|156848.2|156940.5|156850.5|156933.1|156843.1|26
1653466690000|2022-05-25 08:18:10|156937.8|156847.8|156926.2|156836.2|156938.1|156848.1|156918.4|156828.4|29
1653466700000|2022-05-25 08:18:20|156924.5|156834.5|156899.8|156809.8|156924.5|156834.5|156899.1|156809.1|31
1653466710000|2022-05-25 08:18:30|156900.4|156810.4|156868.8|156778.8|156902.1|156812.1|156868.8|156778.8|25
1653466720000|2022-05-25 08:18:40|156871.2|156781.2|156853.7|156763.7|156871.8|156781.8|156850.3|156760.3|32
1653466730000|2022-05-25 08:18:50|156854.5|156764.5|156853|156763|156856.8|156766.8|156852.3|156762.3|22
1653466740000|2022-05-25 08:19:00|156853.3|156763.3|156864|156774|156866.4|156776.4|156853.3|156763.3|28
1653466750000|2022-05-25 08:19:10|156864.7|156774.7|156859.5|156769.5|156864.7|156774.7|156858.7|156768.7|28
1653466760000|2022-05-25 08:19:20|156859.4|156769.4|156863.3|156773.3|156864.8|156774.8|156858.9|156768.9|22
1653466770000|2022-05-25 08:19:30|156861.8|156771.8|156830.9|156740.9|156862.8|156772.8|156828.5|156738.5|37
1653466780000|2022-05-25 08:19:40|156831.3|156741.3|156841.4|156751.4|156841.5|156751.5|156830.1|156740.1|26
1653466790000|2022-05-25 08:19:50|156842.6|156752.6|156844.5|156754.5|156844.5|156754.5|156841.8|156751.8|16
1653466800000|2022-05-25 08:20:00|156840.7|156750.7|156864.3|156774.3|156868.7|156778.7|156838.4|156748.4|31
1653466810000|2022-05-25 08:20:10|156865.2|156775.2|156842.5|156752.5|156867|156777|156838.7|156748.7|22
1653466820000|2022-05-25 08:20:20|156844.8|156754.8|156801.4|156711.4|156845|156755|156800.4|156710.4|23
1653466830000|2022-05-25 08:20:30|156801|156711|156797.9|156707.9|156817.6|156727.6|156797.2|156707.2|25
1653466840000|2022-05-25 08:20:40|156796.8|156706.8|156769.3|156679.3|156796.8|156706.8|156768.9|156678.9|22
1653466850000|2022-05-25 08:20:50|156770|156680|156776.1|156686.1|156776.1|156686.1|156761.2|156671.2|16
1653466860000|2022-05-25 08:21:00|156778|156688|156772.3|156682.3|156795.7|156705.7|156772.3|156682.3|25
1653466870000|2022-05-25 08:21:10|156771|156681|156758.7|156668.7|156771.5|156681.5|156757.4|156667.4|18
1653466880000|2022-05-25 08:21:20|156759.4|156669.4|156723|156633|156759.4|156669.4|156722.6|156632.6|30
1653466890000|2022-05-25 08:21:30|156724.1|156634.1|156753.9|156663.9|156756.7|156666.7|156723.6|156633.6|24
1653466900000|2022-05-25 08:21:40|156753.7|156663.7|156755.4|156665.4|156768.3|156678.3|156749.4|156659.4|31
1653466910000|2022-05-25 08:21:50|156754.4|156664.4|156741.4|156651.4|156756.1|156666.1|156741.4|156651.4|33
1653466920000|2022-05-25 08:22:00|156745.6|156655.6|156753.9|156663.9|156765.9|156675.9|156744.7|156654.7|21
1653466930000|2022-05-25 08:22:10|156753.2|156663.2|156804.2|156714.2|156804.2|156714.2|156750.3|156660.3|24
1653466940000|2022-05-25 08:22:20|156800.1|156710.1|156782.4|156692.4|156819.6|156729.6|156774.4|156684.4|31
1653466950000|2022-05-25 08:22:30|156785.8|156695.8|156789|156699|156790.3|156700.3|156782.2|156692.2|27
1653466960000|2022-05-25 08:22:40|156785|156695|156784.4|156694.4|156787.5|156697.5|156780.2|156690.2|32
1653466970000|2022-05-25 08:22:50|156782.9|156692.9|156784.2|156694.2|156786.2|156696.2|156776.1|156686.1|24
1653466980000|2022-05-25 08:23:00|156782.6|156692.6|156778.7|156688.7|156784.6|156694.6|156778|156688|23
1653466990000|2022-05-25 08:23:10|156786|156696|156777.7|156687.7|156786.8|156696.8|156773.1|156683.1|25
1653467000000|2022-05-25 08:23:20|156776.7|156686.7|156780.1|156690.1|156782.1|156692.1|156776.7|156686.7|28
1653467010000|2022-05-25 08:23:30|156781.9|156691.9|156782.5|156692.5|156787.1|156697.1|156781.3|156691.3|26
1653467020000|2022-05-25 08:23:40|156784.6|156694.6|156784.7|156694.7|156788.8|156698.8|156781.2|156691.2|25
1653467030000|2022-05-25 08:23:50|156784.5|156694.5|156761.8|156671.8|156785.5|156695.5|156757.3|156667.3|30
1653467040000|2022-05-25 08:24:00|156761.6|156671.6|156769.8|156679.8|156770.9|156680.9|156761.6|156671.6|31
1653467050000|2022-05-25 08:24:10|156769.5|156679.5|156780.3|156690.3|156816.2|156726.2|156769.5|156679.5|28
1653467060000|2022-05-25 08:24:20|156783.1|156693.1|156787|156697|156797|156707|156777|156687|25
1653467070000|2022-05-25 08:24:30|156787.5|156697.5|156778.5|156688.5|156796.5|156706.5|156778|156688|29
1653467080000|2022-05-25 08:24:40|156775.5|156685.5|156779.6|156689.6|156793.8|156703.8|156775.5|156685.5|27
1653467090000|2022-05-25 08:24:50|156779.8|156689.8|156778.2|156688.2|156786.5|156696.5|156777.6|156687.6|25
1653467100000|2022-05-25 08:25:00|156783.3|156693.3|156786.3|156696.3|156786.3|156696.3|156779.1|156689.1|18
1653467110000|2022-05-25 08:25:10|156794.2|156704.2|156825.5|156735.5|156860.8|156770.8|156790.4|156700.4|35
1653467120000|2022-05-25 08:25:20|156822.7|156732.7|156820.8|156730.8|156824.8|156734.8|156818.3|156728.3|19
1653467130000|2022-05-25 08:25:30|156820.2|156730.2|156776.2|156686.2|156824|156734|156776.2|156686.2|26
1653467140000|2022-05-25 08:25:40|156779.6|156689.6|156778.5|156688.5|156786.2|156696.2|156775.9|156685.9|21
1653467150000|2022-05-25 08:25:50|156778.2|156688.2|156775.5|156685.5|156778.2|156688.2|156773.9|156683.9|22
1653467160000|2022-05-25 08:26:00|156775.4|156685.4|156785.1|156695.1|156786.9|156696.9|156775.3|156685.3|29
1653467170000|2022-05-25 08:26:10|156783.2|156693.2|156776.8|156686.8|156787.4|156697.4|156776.8|156686.8|32
1653467180000|2022-05-25 08:26:20|156775.4|156685.4|156766|156676|156775.7|156685.7|156766|156676|24
1653467190000|2022-05-25 08:26:30|156768.3|156678.3|156772.7|156682.7|156773.9|156683.9|156767.7|156677.7|25
1653467200000|2022-05-25 08:26:40|156773.1|156683.1|156771.4|156681.4|156773.1|156683.1|156762.3|156672.3|27
1653467210000|2022-05-25 08:26:50|156771.1|156681.1|156784.1|156694.1|156784.1|156694.1|156771.1|156681.1|29
1653467220000|2022-05-25 08:27:00|156781.4|156691.4|156843.7|156753.7|156848.4|156758.4|156777.2|156687.2|36
1653467230000|2022-05-25 08:27:10|156847.2|156757.2|156774.1|156684.1|156847.2|156757.2|156774.1|156684.1|34
1653467240000|2022-05-25 08:27:20|156778.3|156688.3|156775.7|156685.7|156778.3|156688.3|156772.9|156682.9|20
1653467250000|2022-05-25 08:27:30|156775.6|156685.6|156773.6|156683.6|156775.8|156685.8|156773.5|156683.5|17
1653467260000|2022-05-25 08:27:40|156773.3|156683.3|156769.1|156679.1|156774.3|156684.3|156766.9|156676.9|19
1653467270000|2022-05-25 08:27:50|156768.7|156678.7|156769.7|156679.7|156769.7|156679.7|156768.7|156678.7|12
1653467280000|2022-05-25 08:28:00|156769.6|156679.6|156774.3|156684.3|156777.6|156687.6|156754.3|156664.3|30
1653467290000|2022-05-25 08:28:10|156775.5|156685.5|156826.6|156736.6|156828.6|156738.6|156772.2|156682.2|25
1653467300000|2022-05-25 08:28:20|156824.8|156734.8|156833.6|156743.6|156833.6|156743.6|156824.8|156734.8|17
1653467310000|2022-05-25 08:28:30|156834.5|156744.5|156835.8|156745.8|156837.3|156747.3|156831.7|156741.7|22
1653467320000|2022-05-25 08:28:40|156837.5|156747.5|156818.4|156728.4|156837.5|156747.5|156813.1|156723.1|28
1653467330000|2022-05-25 08:28:50|156815.3|156725.3|156822|156732|156824.7|156734.7|156804.1|156714.1|29
1653467340000|2022-05-25 08:29:00|156823.6|156733.6|156811|156721|156824.2|156734.2|156811|156721|27
1653467350000|2022-05-25 08:29:10|156811.2|156721.2|156809.5|156719.5|156812.2|156722.2|156803.3|156713.3|29
1653467360000|2022-05-25 08:29:20|156808.1|156718.1|156801.1|156711.1|156808.3|156718.3|156799.5|156709.5|29
1653467370000|2022-05-25 08:29:30|156778.1|156688.1|156784.5|156694.5|156788.6|156698.6|156772.4|156682.4|25
1653467380000|2022-05-25 08:29:40|156783.7|156693.7|156800.8|156710.8|156808|156718|156783|156693|32
1653467390000|2022-05-25 08:29:50|156798.1|156708.1|156739.7|156649.7|156799.1|156709.1|156737.1|156647.1|36
1653467400000|2022-05-25 08:30:00|156738.8|156648.8|156698.1|156608.1|156742.9|156652.9|156694.6|156604.6|36
1653467410000|2022-05-25 08:30:10|156697.9|156607.9|156650.8|156560.8|156699|156609|156645.4|156555.4|32
1653467420000|2022-05-25 08:30:20|156651.2|156561.2|156644.8|156554.8|156657.3|156567.3|156640.5|156550.5|36
1653467430000|2022-05-25 08:30:30|156644.4|156554.4|156635.8|156545.8|156647.5|156557.5|156634.9|156544.9|33
1653467440000|2022-05-25 08:30:40|156638.1|156548.1|156631.2|156541.2|156639.1|156549.1|156631.2|156541.2|30
1653467450000|2022-05-25 08:30:50|156631.8|156541.8|156633.8|156543.8|156639.6|156549.6|156622.9|156532.9|31
1653467460000|2022-05-25 08:31:00|156632.8|156542.8|156628.7|156538.7|156635.3|156545.3|156627.6|156537.6|31
1653467470000|2022-05-25 08:31:10|156629.2|156539.2|156630.2|156540.2|156631.5|156541.5|156628|156538|24
1653467480000|2022-05-25 08:31:20|156629.9|156539.9|156632.5|156542.5|156635.7|156545.7|156629.9|156539.9|22
1653467490000|2022-05-25 08:31:30|156632.4|156542.4|156627.1|156537.1|156632.6|156542.6|156627|156537|14
1653467500000|2022-05-25 08:31:40|156626.2|156536.2|156607.5|156517.5|156634.8|156544.8|156607.5|156517.5|31
1653467510000|2022-05-25 08:31:50|156605.4|156515.4|156600.9|156510.9|156611.4|156521.4|156600.3|156510.3|31
1653467520000|2022-05-25 08:32:00|156593.9|156503.9|156602|156512|156606.4|156516.4|156593.9|156503.9|29
1653467530000|2022-05-25 08:32:10|156603.4|156513.4|156605.4|156515.4|156608.7|156518.7|156602|156512|32
1653467540000|2022-05-25 08:32:20|156605.5|156515.5|156603.7|156513.7|156605.9|156515.9|156601.9|156511.9|17
1653467550000|2022-05-25 08:32:30|156603.1|156513.1|156602.3|156512.3|156608.6|156518.6|156600.2|156510.2|25
1653467560000|2022-05-25 08:32:40|156602.7|156512.7|156591.1|156501.1|156604.2|156514.2|156588.6|156498.6|26
1653467570000|2022-05-25 08:32:50|156591.2|156501.2|156598.5|156508.5|156599|156509|156589.7|156499.7|19
1653467580000|2022-05-25 08:33:00|156598.9|156508.9|156600|156510|156600.8|156510.8|156597.2|156507.2|25
1653467590000|2022-05-25 08:33:10|156599.4|156509.4|156598|156508|156600|156510|156597|156507|20
1653467600000|2022-05-25 08:33:20|156598.1|156508.1|156589|156499|156598.5|156508.5|156589|156499|22
1653467610000|2022-05-25 08:33:30|156587.8|156497.8|156633.6|156543.6|156633.6|156543.6|156585.4|156495.4|30
1653467620000|2022-05-25 08:33:40|156629.5|156539.5|156624|156534|156701|156611|156624|156534|39
1653467630000|2022-05-25 08:33:50|156622.6|156532.6|156626.2|156536.2|156626.3|156536.3|156622.6|156532.6|13
1653467640000|2022-05-25 08:34:00|156624.5|156534.5|156623.4|156533.4|156624.5|156534.5|156621.9|156531.9|14
1653467650000|2022-05-25 08:34:10|156621.6|156531.6|156620.7|156530.7|156621.6|156531.6|156620.6|156530.6|12
1653467660000|2022-05-25 08:34:20|156624.7|156534.7|156623.6|156533.6|156624.7|156534.7|156622.8|156532.8|8
1653467670000|2022-05-25 08:34:30|156623.7|156533.7|156620.2|156530.2|156626.8|156536.8|156620.2|156530.2|8
1653467680000|2022-05-25 08:34:40|156621.5|156531.5|156618.5|156528.5|156621.5|156531.5|156618.3|156528.3|10
1653467690000|2022-05-25 08:34:50|156618.4|156528.4|156614.2|156524.2|156621.2|156531.2|156606.1|156516.1|24
1653467700000|2022-05-25 08:35:00|156614.5|156524.5|156627.6|156537.6|156630.3|156540.3|156614.5|156524.5|22
1653467710000|2022-05-25 08:35:10|156627.9|156537.9|156627.6|156537.6|156632.4|156542.4|156625.7|156535.7|22
1653467720000|2022-05-25 08:35:20|156618.1|156528.1|156667.1|156577.1|156671.1|156581.1|156618.1|156528.1|37
1653467730000|2022-05-25 08:35:30|156667.5|156577.5|156663.5|156573.5|156673.3|156583.3|156661.8|156571.8|32
1653467740000|2022-05-25 08:35:40|156662.8|156572.8|156620.6|156530.6|156671.2|156581.2|156619.4|156529.4|37
1653467750000|2022-05-25 08:35:50|156622|156532|156607.9|156517.9|156624.3|156534.3|156607.9|156517.9|26
1653467760000|2022-05-25 08:36:00|156612.7|156522.7|156617.7|156527.7|156621.2|156531.2|156612.7|156522.7|18
1653467770000|2022-05-25 08:36:10|156617|156527|156641.5|156551.5|156648.9|156558.9|156617|156527|36
1653467780000|2022-05-25 08:36:20|156643.8|156553.8|156646.7|156556.7|156648.9|156558.9|156641|156551|33
1653467790000|2022-05-25 08:36:30|156646.6|156556.6|156647.4|156557.4|156647.4|156557.4|156643.5|156553.5|26
1653467800000|2022-05-25 08:36:40|156647.3|156557.3|156612.9|156522.9|156653.1|156563.1|156611.3|156521.3|28
1653467810000|2022-05-25 08:36:50|156615.8|156525.8|156617.6|156527.6|156618.6|156528.6|156610.4|156520.4|26
1653467820000|2022-05-25 08:37:00|156617|156527|156614.3|156524.3|156619|156529|156610.6|156520.6|22
1653467830000|2022-05-25 08:37:10|156614.5|156524.5|156612.9|156522.9|156614.5|156524.5|156611.3|156521.3|25
1653467840000|2022-05-25 08:37:20|156613.2|156523.2|156648.7|156558.7|156650.3|156560.3|156603.5|156513.5|30
1653467850000|2022-05-25 08:37:30|156651.6|156561.6|156659.1|156569.1|156661.7|156571.7|156651.6|156561.6|31
1653467860000|2022-05-25 08:37:40|156658.2|156568.2|156650.9|156560.9|156658.2|156568.2|156648.1|156558.1|30
1653467870000|2022-05-25 08:37:50|156647.8|156557.8|156615.7|156525.7|156649.2|156559.2|156615.7|156525.7|37
1653467880000|2022-05-25 08:38:00|156617.1|156527.1|156634.8|156544.8|156636.7|156546.7|156614.1|156524.1|36
1653467890000|2022-05-25 08:38:10|156635.7|156545.7|156636.8|156546.8|156638.5|156548.5|156635.7|156545.7|24
1653467900000|2022-05-25 08:38:20|156637.2|156547.2|156635.5|156545.5|156639.7|156549.7|156629.5|156539.5|36
1653467910000|2022-05-25 08:38:30|156637.1|156547.1|156591.4|156501.4|156637.1|156547.1|156589.1|156499.1|31
1653467920000|2022-05-25 08:38:40|156589.6|156499.6|156599.2|156509.2|156599.3|156509.3|156589.6|156499.6|32
1653467930000|2022-05-25 08:38:50|156599.5|156509.5|156494.9|156404.9|156599.5|156509.5|156490.9|156400.9|38
1653467940000|2022-05-25 08:39:00|156494.2|156404.2|156510.5|156420.5|156514.4|156424.4|156493.9|156403.9|37
1653467950000|2022-05-25 08:39:10|156511.4|156421.4|156501.5|156411.5|156528.5|156422.4|156498.5|156398|35
1653467960000|2022-05-25 08:39:20|156502.9|156412.9|156517.2|156427.2|156517.2|156427.2|156501.7|156411.7|39
1653467970000|2022-05-25 08:39:30|156517.1|156427.1|156516|156426|156518.2|156428.2|156513.1|156423.1|31
1653467980000|2022-05-25 08:39:40|156516.1|156426.1|156516.3|156426.3|156518.2|156428.2|156514|156424|26
1653467990000|2022-05-25 08:39:50|156517|156427|156509.6|156419.6|156517.5|156427.5|156506.7|156416.7|29
1653468000000|2022-05-25 08:40:00|156509.8|156419.8|156513|156423|156524.7|156434.7|156509.2|156419.2|37
1653468010000|2022-05-25 08:40:10|156515.9|156425.9|156518.6|156428.6|156523.3|156433.3|156513.5|156423.5|33
1653468020000|2022-05-25 08:40:20|156515.8|156425.8|156515.8|156425.8|156520.1|156430.1|156512.1|156422.1|29
1653468030000|2022-05-25 08:40:30|156515.2|156425.2|156513.3|156423.3|156516.1|156426.1|156512|156422|28
1653468040000|2022-05-25 08:40:40|156514|156424|156491.6|156401.6|156514|156424|156488.6|156398.6|32
1653468050000|2022-05-25 08:40:50|156492.3|156402.3|156509.7|156419.7|156512.4|156422.4|156492.3|156402.3|28
1653468060000|2022-05-25 08:41:00|156512.9|156422.9|156503.3|156413.3|156513.3|156423.3|156501.2|156411.2|36
1653468070000|2022-05-25 08:41:10|156503|156413|156518.5|156428.5|156518.5|156428.5|156503|156413|33
1653468080000|2022-05-25 08:41:20|156517.8|156427.8|156530.6|156440.6|156534.3|156444.3|156517.8|156427.8|28
1653468090000|2022-05-25 08:41:30|156530|156440|156510.2|156420.2|156530.5|156440.5|156506.9|156416.9|30
1653468100000|2022-05-25 08:41:40|156509.8|156419.8|156511.5|156421.5|156517.6|156427.6|156508|156418|30
1653468110000|2022-05-25 08:41:50|156511.1|156421.1|156520.9|156430.9|156524.9|156434.9|156511|156421|31
1653468120000|2022-05-25 08:42:00|156521.7|156431.7|156516.8|156426.8|156521.7|156431.7|156512.7|156422.7|35
1653468130000|2022-05-25 08:42:10|156516.3|156426.3|156523.8|156433.8|156527.9|156437.9|156516.3|156426.3|31
1653468140000|2022-05-25 08:42:20|156523.5|156433.5|156501.5|156411.5|156523.5|156433.5|156499.3|156409.3|38
1653468150000|2022-05-25 08:42:30|156502.7|156412.7|156515.8|156425.8|156520.8|156430.8|156502.1|156412.1|33
1653468160000|2022-05-25 08:42:40|156515.5|156425.5|156514.4|156424.4|156517.1|156427.1|156513.8|156423.8|22
1653468170000|2022-05-25 08:42:50|156514.3|156424.3|156523.4|156433.4|156523.4|156433.4|156514.3|156424.3|28
1653468180000|2022-05-25 08:43:00|156523.2|156433.2|156514.8|156424.8|156526|156436|156514.8|156424.8|27
1653468190000|2022-05-25 08:43:10|156515.3|156425.3|156515.2|156425.2|156518.7|156428.7|156513.7|156423.7|30
1653468200000|2022-05-25 08:43:20|156516|156426|156524.9|156434.9|156526.5|156436.5|156514.2|156424.2|23
1653468210000|2022-05-25 08:43:30|156525.2|156435.2|156519.9|156429.9|156526.2|156436.2|156519.9|156429.9|20
1653468220000|2022-05-25 08:43:40|156520.1|156430.1|156520.9|156430.9|156521.5|156431.5|156518.8|156428.8|17
1653468230000|2022-05-25 08:43:50|156520.7|156430.7|156520.6|156430.6|156520.9|156430.9|156519.3|156429.3|9
1653468240000|2022-05-25 08:44:00|156520.7|156430.7|156520.6|156430.6|156520.7|156430.7|156518.7|156428.7|11
1653468250000|2022-05-25 08:44:10|156522.4|156432.4|156525.7|156435.7|156530|156440|156522|156432|22
1653468260000|2022-05-25 08:44:20|156526.1|156436.1|156540.9|156450.9|156544.9|156454.9|156524.4|156434.4|22
1653468270000|2022-05-25 08:44:30|156538.8|156448.8|156543.6|156453.6|156543.6|156453.6|156538.6|156448.6|28
1653468280000|2022-05-25 08:44:40|156543.9|156453.9|156538.5|156448.5|156546.4|156456.4|156534.4|156444.4|32
1653468290000|2022-05-25 08:44:50|156539.6|156449.6|156539.7|156449.7|156545.7|156455.7|156539.4|156449.4|26
1653468300000|2022-05-25 08:45:00|156540.2|156450.2|156536.1|156446.1|156540.2|156450.2|156534.3|156444.3|32
1653468310000|2022-05-25 08:45:10|156535.9|156445.9|156538.9|156448.9|156546.1|156456.1|156534.7|156444.7|25
1653468320000|2022-05-25 08:45:20|156540.6|156450.6|156543.8|156453.8|156549|156459|156538.1|156448.1|25
1653468330000|2022-05-25 08:45:30|156552.2|156462.2|156544.1|156454.1|156552.2|156462.2|156540.5|156450.5|20
1653468340000|2022-05-25 08:45:40|156543.3|156453.3|156547.3|156457.3|156547.4|156457.4|156542.1|156452.1|24
1653468350000|2022-05-25 08:45:50|156546.8|156456.8|156548.1|156458.1|156549.6|156459.6|156546.5|156456.5|16
1653468360000|2022-05-25 08:46:00|156548.3|156458.3|156567.5|156477.5|156570.2|156480.2|156545.2|156455.2|34
1653468370000|2022-05-25 08:46:10|156566.4|156476.4|156540.1|156450.1|156566.4|156476.4|156538.4|156448.4|31
1653468380000|2022-05-25 08:46:20|156538.4|156448.4|156503.5|156413.5|156539.3|156449.3|156501.5|156411.5|30
1653468390000|2022-05-25 08:46:30|156503.7|156413.7|156483.4|156393.4|156507.7|156417.7|156479.6|156389.6|34
1653468400000|2022-05-25 08:46:40|156481.5|156391.5|156460.2|156370.2|156484.5|156394.5|156460.2|156370.2|28
1653468410000|2022-05-25 08:46:50|156461.5|156371.5|156469.8|156379.8|156470.2|156380.2|156461.5|156371.5|30
1653468420000|2022-05-25 08:47:00|156464|156374|156476.9|156386.9|156479.5|156389.5|156464|156374|34
1653468430000|2022-05-25 08:47:10|156478.2|156388.2|156482.8|156392.8|156483.7|156393.7|156477.6|156387.6|31
1653468440000|2022-05-25 08:47:20|156482.9|156392.9|156477.1|156387.1|156483.7|156393.7|156477.1|156387.1|32
1653468450000|2022-05-25 08:47:30|156473.1|156383.1|156481.7|156391.7|156482.1|156392.1|156471.8|156381.8|25
1653468460000|2022-05-25 08:47:40|156482.2|156392.2|156531.6|156441.6|156535.5|156445.5|156482.2|156392.2|35
1653468470000|2022-05-25 08:47:50|156530.2|156440.2|156514.3|156424.3|156533.2|156443.2|156513.3|156423.3|39
1653468480000|2022-05-25 08:48:00|156513.9|156423.9|156523.4|156433.4|156523.9|156433.9|156513.3|156423.3|32
1653468490000|2022-05-25 08:48:10|156523.6|156433.6|156526.4|156436.4|156533.8|156443.8|156521.9|156431.9|34
1653468500000|2022-05-25 08:48:20|156525.7|156435.7|156521.5|156431.5|156525.8|156435.8|156521.5|156431.5|27
1653468510000|2022-05-25 08:48:30|156516.5|156426.5|156485.9|156395.9|156516.5|156426.5|156482.4|156392.4|29
1653468520000|2022-05-25 08:48:40|156484.2|156394.2|156479.3|156389.3|156484.6|156394.6|156477.3|156387.3|27
1653468530000|2022-05-25 08:48:50|156477.5|156387.5|156488.6|156398.6|156495.5|156405.5|156477.5|156387.5|25
1653468540000|2022-05-25 08:49:00|156489.1|156399.1|156532.2|156442.2|156538.4|156448.4|156487.5|156397.5|34
1653468550000|2022-05-25 08:49:10|156529.5|156439.5|156544.9|156454.9|156567.3|156477.3|156529.5|156439.5|35
1653468560000|2022-05-25 08:49:20|156547.2|156457.2|156553.3|156463.3|156557.9|156467.9|156547.2|156457.2|27
1653468570000|2022-05-25 08:49:30|156553.7|156463.7|156549.3|156459.3|156556.1|156466.1|156541|156451|34
1653468580000|2022-05-25 08:49:40|156549.8|156459.8|156505.2|156415.2|156552|156462|156504.3|156414.3|36
1653468590000|2022-05-25 08:49:50|156503.5|156413.5|156478.4|156388.4|156507.8|156417.8|156472.9|156382.9|34
1653468600000|2022-05-25 08:50:00|156476.7|156386.7|156487.5|156397.5|156495.4|156405.4|156468.7|156378.7|36
1653468610000|2022-05-25 08:50:10|156488.3|156398.3|156488.2|156398.2|156490|156400|156486.3|156396.3|29
1653468620000|2022-05-25 08:50:20|156486.8|156396.8|156487.9|156397.9|156488.8|156398.8|156486.8|156396.8|27
1653468630000|2022-05-25 08:50:30|156487.8|156397.8|156482.1|156392.1|156487.8|156397.8|156482.1|156392.1|23
1653468640000|2022-05-25 08:50:40|156483|156393|156511.8|156421.8|156516.7|156426.7|156481.7|156391.7|30
1653468650000|2022-05-25 08:50:50|156511.7|156421.7|156507.5|156417.5|156515.7|156425.7|156507.4|156417.4|23
1653468660000|2022-05-25 08:51:00|156503.6|156413.6|156485.7|156395.7|156504.2|156414.2|156485.1|156395.1|27
1653468670000|2022-05-25 08:51:10|156485|156395|156494.1|156404.1|156494.1|156404.1|156485|156395|26
1653468680000|2022-05-25 08:51:20|156494.8|156404.8|156478.2|156388.2|156500.9|156410.9|156477.5|156387.5|36
1653468690000|2022-05-25 08:51:30|156501.5|156371.5|156479.5|156389.5|156501.5|156390.6|156476|156371.3|28
1653468700000|2022-05-25 08:51:40|156478.8|156388.8|156476.4|156386.4|156479.6|156389.6|156476.2|156386.2|27
1653468710000|2022-05-25 08:51:50|156476.2|156386.2|156476.1|156386.1|156476.4|156386.4|156475.8|156385.8|18
1653468720000|2022-05-25 08:52:00|156476|156386|156467.6|156377.6|156476.6|156386.6|156467.6|156377.6|16
1653468730000|2022-05-25 08:52:10|156465.9|156375.9|156413.8|156323.8|156465.9|156375.9|156403|156313|37
1653468740000|2022-05-25 08:52:20|156413.5|156323.5|156419|156329|156434.1|156344.1|156413.5|156323.5|36
1653468750000|2022-05-25 08:52:30|156418.7|156328.7|156398.8|156308.8|156418.7|156328.7|156383.7|156293.7|28
1653468760000|2022-05-25 08:52:40|156373.7|156283.7|156373.9|156283.9|156374.4|156284.4|156332.1|156242.1|36
1653468770000|2022-05-25 08:52:50|156375.7|156285.7|156396.7|156306.7|156398.3|156308.3|156373|156283|30
1653468780000|2022-05-25 08:53:00|156396.6|156306.6|156398.5|156308.5|156399.3|156309.3|156388.8|156298.8|29
1653468790000|2022-05-25 08:53:10|156397.2|156307.2|156384.7|156294.7|156397.2|156307.2|156382.8|156292.8|26
1653468800000|2022-05-25 08:53:20|156384|156294|156386.5|156296.5|156391.4|156301.4|156382.9|156292.9|27
1653468810000|2022-05-25 08:53:30|156387.5|156297.5|156386|156296|156390|156300|156385.7|156295.7|18
1653468820000|2022-05-25 08:53:40|156387.2|156297.2|156394.8|156304.8|156394.9|156304.9|156387.2|156297.2|24
1653468830000|2022-05-25 08:53:50|156395|156305|156392.8|156302.8|156395|156305|156392.3|156302.3|23
1653468840000|2022-05-25 08:54:00|156392.6|156302.6|156395.4|156305.4|156396.1|156306.1|156392.6|156302.6|21
1653468850000|2022-05-25 08:54:10|156395.6|156305.6|156389.8|156299.8|156396.6|156306.6|156387.8|156297.8|22
1653468860000|2022-05-25 08:54:20|156389.7|156299.7|156389.8|156299.8|156389.8|156299.8|156388.4|156298.4|10
1653468870000|2022-05-25 08:54:30|156389.7|156299.7|156386.8|156296.8|156389.7|156299.7|156386.5|156296.5|10
1653468880000|2022-05-25 08:54:40|156387.6|156297.6|156383.6|156293.6|156391.2|156301.2|156381|156291|18
1653468890000|2022-05-25 08:54:50|156384.6|156294.6|156384.2|156294.2|156386.6|156296.6|156370.7|156280.7|27
1653468900000|2022-05-25 08:55:00|156383.5|156293.5|156378.9|156288.9|156386.2|156296.2|156376.3|156286.3|29
1653468910000|2022-05-25 08:55:10|156380.5|156290.5|156308.9|156218.9|156384.6|156294.6|156308.9|156218.9|30
1653468920000|2022-05-25 08:55:20|156309.6|156219.6|156309.1|156219.1|156312.4|156222.4|156305.7|156215.7|25
1653468930000|2022-05-25 08:55:30|156311.1|156221.1|156320.7|156230.7|156320.7|156230.7|156303.7|156213.7|36
1653468940000|2022-05-25 08:55:40|156317.6|156227.6|156324.9|156234.9|156326.5|156236.5|156317.6|156227.6|26
1653468950000|2022-05-25 08:55:50|156324.8|156234.8|156322.3|156232.3|156327|156237|156320.6|156230.6|22
1653468960000|2022-05-25 08:56:00|156321.9|156231.9|156326.2|156236.2|156327.4|156237.4|156321.7|156231.7|21
1653468970000|2022-05-25 08:56:10|156326.1|156236.1|156342.9|156252.9|156342.9|156252.9|156324.4|156234.4|28
1653468980000|2022-05-25 08:56:20|156373.4|156283.4|156402.8|156312.8|156402.8|156312.8|156373.4|156283.4|35
1653468990000|2022-05-25 08:56:30|156392.3|156302.3|156402.8|156312.8|156408.6|156318.6|156392.3|156302.3|29
1653469000000|2022-05-25 08:56:40|156403.1|156313.1|156404|156314|156404|156314|156401.7|156311.7|20
1653469010000|2022-05-25 08:56:50|156403.4|156313.4|156405.1|156315.1|156405.4|156315.4|156403.4|156313.4|15
1653469020000|2022-05-25 08:57:00|156405.5|156315.5|156427.5|156337.5|156431|156341|156404.7|156314.7|36
1653469030000|2022-05-25 08:57:10|156428|156338|156434.4|156344.4|156435.7|156345.7|156426.6|156336.6|30
1653469040000|2022-05-25 08:57:20|156434.9|156344.9|156424.7|156334.7|156434.9|156344.9|156413.8|156323.8|38
1653469050000|2022-05-25 08:57:30|156425.7|156335.7|156429.4|156339.4|156456.5|156366.5|156425.7|156335.7|32
1653469060000|2022-05-25 08:57:40|156428.6|156338.6|156430.4|156340.4|156430.7|156340.7|156425.6|156335.6|14
1653469070000|2022-05-25 08:57:50|156430|156340|156423.1|156333.1|156430.2|156340.2|156421.4|156331.4|17
1653469080000|2022-05-25 08:58:00|156424.3|156334.3|156427.5|156337.5|156428.4|156338.4|156424.3|156334.3|21
1653469090000|2022-05-25 08:58:10|156428.4|156338.4|156436.6|156346.6|156437.6|156347.6|156428.3|156338.3|30
1653469100000|2022-05-25 08:58:20|156436.8|156346.8|156428.1|156338.1|156436.8|156346.8|156427|156337|33
1653469110000|2022-05-25 08:58:30|156428.9|156338.9|156432.1|156342.1|156432.6|156342.6|156428.9|156338.9|24
1653469120000|2022-05-25 08:58:40|156429.7|156339.7|156427.3|156337.3|156429.7|156339.7|156427.3|156337.3|27
1653469130000|2022-05-25 08:58:50|156427.6|156337.6|156431.6|156341.6|156431.6|156341.6|156426.9|156336.9|25
1653469140000|2022-05-25 08:59:00|156431.2|156341.2|156430|156340|156433.2|156343.2|156426.2|156336.2|37
1653469150000|2022-05-25 08:59:10|156430.6|156340.6|156432.2|156342.2|156432.4|156342.4|156428.2|156338.2|23
1653469160000|2022-05-25 08:59:20|156430.5|156340.5|156432.5|156342.5|156436.7|156346.7|156425.6|156335.6|25
1653469170000|2022-05-25 08:59:30|156433.5|156343.5|156463.6|156373.6|156464.2|156374.2|156432.7|156342.7|37
1653469180000|2022-05-25 08:59:40|156460.6|156370.6|156449.7|156359.7|156461.5|156371.5|156447.9|156357.9|35
1653469190000|2022-05-25 08:59:50|156448.6|156358.6|156458|156368|156458.5|156368.5|156446.3|156356.3|36
1653469200000|2022-05-25 09:00:00|156458.2|156368.2|156473.8|156383.8|156473.8|156383.8|156456.6|156366.6|31
1653469210000|2022-05-25 09:00:10|156472.2|156382.2|156480.7|156390.7|156482.3|156392.3|156471.7|156381.7|29
1653469220000|2022-05-25 09:00:20|156481.1|156391.1|156524.3|156434.3|156524.3|156434.3|156476.4|156386.4|39
1653469230000|2022-05-25 09:00:30|156526.1|156436.1|156526.4|156436.4|156530.9|156440.9|156522|156432|24
1653469240000|2022-05-25 09:00:40|156526.5|156436.5|156530.2|156440.2|156532.7|156442.7|156526|156436|27
1653469250000|2022-05-25 09:00:50|156528.7|156438.7|156529.6|156439.6|156531.2|156441.2|156525.8|156435.8|14
1653469260000|2022-05-25 09:01:00|156528.6|156438.6|156526.7|156436.7|156528.6|156438.6|156525.9|156435.9|7
1653469270000|2022-05-25 09:01:10|156525.9|156435.9|156545.6|156455.6|156545.6|156455.6|156525.4|156435.4|23
1653469280000|2022-05-25 09:01:20|156547.4|156457.4|156547.5|156457.5|156551.2|156461.2|156543.9|156453.9|31
1653469290000|2022-05-25 09:01:30|156548.8|156458.8|156573.3|156483.3|156583.3|156493.3|156548.8|156458.8|31
1653469300000|2022-05-25 09:01:40|156573.4|156483.4|156597.3|156507.3|156597.3|156507.3|156573.1|156483.1|38
1653469310000|2022-05-25 09:01:50|156588.3|156498.3|156589.5|156499.5|156592.8|156502.8|156586.6|156496.6|34
1653469320000|2022-05-25 09:02:00|156587.9|156497.9|156609.3|156519.3|156609.6|156519.6|156587.6|156497.6|36
1653469330000|2022-05-25 09:02:10|156609.1|156519.1|156626.8|156536.8|156628.9|156538.9|156607.6|156517.6|39
1653469340000|2022-05-25 09:02:20|156626|156536|156650.1|156560.1|156650.1|156560.1|156626|156536|32
1653469350000|2022-05-25 09:02:30|156649.7|156559.7|156608.7|156518.7|156661.8|156571.8|156605.8|156515.8|34
1653469360000|2022-05-25 09:02:40|156610.4|156520.4|156562.8|156472.8|156617.6|156527.6|156547.2|156457.2|33
1653469370000|2022-05-25 09:02:50|156559.1|156469.1|156525|156435|156559.1|156469.1|156507.1|156417.1|39
1653469380000|2022-05-25 09:03:00|156522.4|156432.4|156532.8|156442.8|156533.5|156443.5|156512.5|156422.5|37
1653469390000|2022-05-25 09:03:10|156535.8|156445.8|156543.3|156453.3|156547.9|156457.9|156534.2|156444.2|36
1653469400000|2022-05-25 09:03:20|156543.1|156453.1|156590.3|156500.3|156606.4|156516.4|156540.9|156450.9|33
1653469410000|2022-05-25 09:03:30|156613.7|156523.7|156634|156544|156642|156552|156613.7|156523.7|32
1653469420000|2022-05-25 09:03:40|156631.7|156541.7|156634.9|156544.9|156643.1|156553.1|156623.1|156533.1|38
1653469430000|2022-05-25 09:03:50|156634.6|156544.6|156627.5|156537.5|156639.5|156549.5|156620.6|156530.6|31
1653469440000|2022-05-25 09:04:00|156621.3|156531.3|156628.6|156538.6|156630.5|156540.5|156620.3|156530.3|31
1653469450000|2022-05-25 09:04:10|156624.7|156534.7|156626.6|156536.6|156634.9|156544.9|156620.8|156530.8|36
1653469460000|2022-05-25 09:04:20|156627|156537|156630.5|156540.5|156630.5|156540.5|156623.4|156533.4|33
1653469470000|2022-05-25 09:04:30|156635|156545|156645.8|156555.8|156645.8|156555.8|156635|156545|31
1653469480000|2022-05-25 09:04:40|156647.1|156557.1|156648.6|156558.6|156651.7|156561.7|156645|156555|26
1653469490000|2022-05-25 09:04:50|156648.4|156558.4|156640.2|156550.2|156651.5|156561.5|156640.2|156550.2|26
1653469500000|2022-05-25 09:05:00|156639.5|156549.5|156704.6|156614.6|156706.1|156616.1|156637.5|156547.5|33
1653469510000|2022-05-25 09:05:10|156704.3|156614.3|156686.2|156596.2|156704.4|156614.4|156684|156594|32
1653469520000|2022-05-25 09:05:20|156685|156595|156698.8|156608.8|156698.8|156608.8|156685|156595|24
1653469530000|2022-05-25 09:05:30|156699.5|156609.5|156695.7|156605.7|156703.7|156613.7|156695.2|156605.2|34
1653469540000|2022-05-25 09:05:40|156695.9|156605.9|156675.1|156585.1|156697.9|156607.9|156674.2|156584.2|26
1653469550000|2022-05-25 09:05:50|156675.4|156585.4|156683.9|156593.9|156686|156596|156674.7|156584.7|31
1653469560000|2022-05-25 09:06:00|156684.6|156594.6|156667.1|156577.1|156687.7|156597.7|156665.9|156575.9|37
1653469570000|2022-05-25 09:06:10|156660.2|156570.2|156620.2|156530.2|156660.2|156570.2|156607.7|156517.7|37
1653469580000|2022-05-25 09:06:20|156619.7|156529.7|156614.8|156524.8|156624.5|156534.5|156609.5|156519.5|33
1653469590000|2022-05-25 09:06:30|156616.9|156526.9|156524.2|156434.2|156617.9|156527.9|156513.2|156423.2|39
1653469600000|2022-05-25 09:06:40|156523.1|156433.1|156509.4|156419.4|156525.8|156435.8|156502.6|156412.6|37
1653469610000|2022-05-25 09:06:50|156510.1|156420.1|156574|156484|156579.4|156489.4|156509.4|156419.4|39
1653469620000|2022-05-25 09:07:00|156574.5|156484.5|156581.4|156491.4|156585.6|156495.6|156572|156482|31
1653469630000|2022-05-25 09:07:10|156582.1|156492.1|156661.2|156571.2|156663.9|156573.9|156582.1|156492.1|32
1653469640000|2022-05-25 09:07:20|156659.2|156569.2|156638.5|156548.5|156659.2|156569.2|156618.4|156528.4|37
1653469650000|2022-05-25 09:07:30|156638.9|156548.9|156649.7|156559.7|156655.4|156565.4|156637.9|156547.9|36
1653469660000|2022-05-25 09:07:40|156649.9|156559.9|156645.3|156555.3|156653|156563|156643.1|156553.1|25
1653469670000|2022-05-25 09:07:50|156645.5|156555.5|156646|156556|156646.5|156556.5|156643.2|156553.2|18
1653469680000|2022-05-25 09:08:00|156645.7|156555.7|156651.1|156561.1|156659.9|156569.9|156643.9|156553.9|23
1653469690000|2022-05-25 09:08:10|156652.1|156562.1|156647.1|156557.1|156652.1|156562.1|156644.8|156554.8|19
1653469700000|2022-05-25 09:08:20|156647.9|156557.9|156649.6|156559.6|156649.8|156559.8|156647.9|156557.9|17
1653469710000|2022-05-25 09:08:30|156650|156560|156651|156561|156652.2|156562.2|156645|156555|19
1653469720000|2022-05-25 09:08:40|156653.6|156563.6|156651.9|156561.9|156654.4|156564.4|156651.9|156561.9|20
1653469730000|2022-05-25 09:08:50|156652.2|156562.2|156653.6|156563.6|156655.3|156565.3|156651.6|156561.6|11
1653469740000|2022-05-25 09:09:00|156655.1|156565.1|156651.2|156561.2|156657.3|156567.3|156643|156553|19
1653469750000|2022-05-25 09:09:10|156651|156561|156559|156469|156651|156561|156559|156469|33
1653469760000|2022-05-25 09:09:20|156558.6|156468.6|156528.3|156438.3|156559.2|156469.2|156520.8|156430.8|30
1653469770000|2022-05-25 09:09:30|156530.4|156440.4|156530|156440|156533.6|156443.6|156524.1|156434.1|26
1653469780000|2022-05-25 09:09:40|156528.7|156438.7|156530.1|156440.1|156531.3|156441.3|156528.7|156438.7|23
1653469790000|2022-05-25 09:09:50|156529.4|156439.4|156531.4|156441.4|156532.9|156442.9|156529.2|156439.2|21
1653469800000|2022-05-25 09:10:00|156531.5|156441.5|156465.6|156375.6|156533.1|156443.1|156448.6|156358.6|29
1653469810000|2022-05-25 09:10:10|156464.5|156374.5|156431|156341|156464.5|156374.5|156425|156335|38
1653469820000|2022-05-25 09:10:20|156435.1|156345.1|156441.8|156351.8|156441.8|156351.8|156421.6|156331.6|29
1653469830000|2022-05-25 09:10:30|156439.3|156349.3|156442.2|156352.2|156447.4|156357.4|156438.9|156348.9|35
1653469840000|2022-05-25 09:10:40|156442.4|156352.4|156445.5|156355.5|156470.1|156380.1|156439.3|156349.3|34
1653469850000|2022-05-25 09:10:50|156449.5|156359.5|156495.6|156405.6|156495.6|156405.6|156448.1|156358.1|38
1653469860000|2022-05-25 09:11:00|156495|156405|156497.2|156407.2|156505.5|156415.5|156490.4|156400.4|34
1653469870000|2022-05-25 09:11:10|156496.7|156406.7|156525.5|156435.5|156527|156437|156496.6|156406.6|33
1653469880000|2022-05-25 09:11:20|156526.7|156436.7|156520.1|156430.1|156528.8|156438.8|156519.6|156429.6|28
1653469890000|2022-05-25 09:11:30|156520.5|156430.5|156522.5|156432.5|156522.6|156432.6|156519.4|156429.4|19
1653469900000|2022-05-25 09:11:40|156521.8|156431.8|156519.8|156429.8|156523.4|156433.4|156519.8|156429.8|32
1653469910000|2022-05-25 09:11:50|156521.2|156431.2|156520.6|156430.6|156523.4|156433.4|156520.5|156430.5|25
1653469920000|2022-05-25 09:12:00|156521.1|156431.1|156579.6|156489.6|156582.5|156492.5|156513.7|156423.7|34
1653469930000|2022-05-25 09:12:10|156577|156487|156559|156469|156583.2|156493.2|156549|156459|39
1653469940000|2022-05-25 09:12:20|156565.1|156475.1|156570.6|156480.6|156570.6|156480.6|156552.7|156462.7|29
1653469950000|2022-05-25 09:12:30|156567.3|156477.3|156566|156476|156574.6|156484.6|156562.1|156472.1|36
1653469960000|2022-05-25 09:12:40|156564.9|156474.9|156561.6|156471.6|156566.4|156476.4|156560.2|156470.2|31
1653469970000|2022-05-25 09:12:50|156561.5|156471.5|156566.5|156476.5|156571.4|156481.4|156560.3|156470.3|27
1653469980000|2022-05-25 09:13:00|156567.4|156477.4|156576.8|156486.8|156579.5|156489.5|156566.8|156476.8|31
1653469990000|2022-05-25 09:13:10|156579|156489|156643.6|156553.6|156650.3|156560.3|156570|156480|34
1653470000000|2022-05-25 09:13:20|156649.2|156559.2|156629.1|156539.1|156649.2|156559.2|156625|156535|32
1653470010000|2022-05-25 09:13:30|156629.8|156539.8|156586.9|156496.9|156634.2|156544.2|156582|156492|30
1653470020000|2022-05-25 09:13:40|156586|156496|156588|156498|156593.9|156503.9|156582.7|156492.7|34
1653470030000|2022-05-25 09:13:50|156588.5|156498.5|156649.7|156559.7|156650.2|156560.2|156588.2|156498.2|36
1653470040000|2022-05-25 09:14:00|156646.9|156556.9|156578.9|156488.9|156647|156557|156571.8|156481.8|29
1653470050000|2022-05-25 09:14:10|156575.9|156485.9|156573.8|156483.8|156581.5|156491.5|156572.4|156482.4|21
1653470060000|2022-05-25 09:14:20|156572.7|156482.7|156574.6|156484.6|156576.5|156486.5|156572.7|156482.7|22
1653470070000|2022-05-25 09:14:30|156574.8|156484.8|156579.9|156489.9|156580.5|156490.5|156574.5|156484.5|25
1653470080000|2022-05-25 09:14:40|156579.2|156489.2|156578.3|156488.3|156580|156490|156577.5|156487.5|21
1653470090000|2022-05-25 09:14:50|156578|156488|156577.8|156487.8|156579.7|156489.7|156576.2|156486.2|26
1653470100000|2022-05-25 09:15:00|156577.6|156487.6|156561.1|156471.1|156590.5|156500.5|156561.1|156471.1|31
1653470110000|2022-05-25 09:15:10|156560.2|156470.2|156572.3|156482.3|156573.2|156483.2|156560.2|156470.2|26
1653470120000|2022-05-25 09:15:20|156569.6|156479.6|156582.6|156492.6|156582.6|156492.6|156568.4|156478.4|31
1653470130000|2022-05-25 09:15:30|156581.8|156491.8|156579.2|156489.2|156587.8|156497.8|156575.7|156485.7|33
1653470140000|2022-05-25 09:15:40|156578.1|156488.1|156580.8|156490.8|156580.8|156490.8|156576.2|156486.2|20
1653470150000|2022-05-25 09:15:50|156578.5|156488.5|156577|156487|156579.2|156489.2|156577|156487|9
1653470160000|2022-05-25 09:16:00|156577.4|156487.4|156520.5|156430.5|156577.4|156487.4|156517.2|156427.2|23
1653470170000|2022-05-25 09:16:10|156520.3|156430.3|156519.7|156429.7|156521.5|156431.5|156516.7|156426.7|32
1653470180000|2022-05-25 09:16:20|156520.1|156430.1|156526.7|156436.7|156526.7|156436.7|156518|156428|27
1653470190000|2022-05-25 09:16:30|156526.2|156436.2|156509.9|156419.9|156536.2|156446.2|156509.3|156419.3|36
1653470200000|2022-05-25 09:16:40|156509.8|156419.8|156516.3|156426.3|156516.4|156426.4|156509.8|156419.8|30
1653470210000|2022-05-25 09:16:50|156517.3|156427.3|156522.3|156432.3|156525.5|156435.5|156517.3|156427.3|24
1653470220000|2022-05-25 09:17:00|156522.8|156432.8|156519.2|156429.2|156524.1|156434.1|156519.1|156429.1|20
1653470230000|2022-05-25 09:17:10|156519|156429|156514.9|156424.9|156519.2|156429.2|156489.1|156399.1|31
1653470240000|2022-05-25 09:17:20|156513.8|156423.8|156505.9|156415.9|156516.4|156426.4|156505.9|156415.9|29
1653470250000|2022-05-25 09:17:30|156505.5|156415.5|156512.1|156422.1|156512.7|156422.7|156505|156415|24
1653470260000|2022-05-25 09:17:40|156511.3|156421.3|156516.4|156426.4|156518|156428|156511.3|156421.3|19
1653470270000|2022-05-25 09:17:50|156515.6|156425.6|156498.5|156408.5|156515.6|156425.6|156496.1|156406.1|24
1653470280000|2022-05-25 09:18:00|156498.2|156408.2|156473.9|156383.9|156498.5|156408.5|156471.6|156381.6|23
1653470290000|2022-05-25 09:18:10|156474.1|156384.1|156477.1|156387.1|156477.9|156387.9|156472.6|156382.6|24
1653470300000|2022-05-25 09:18:20|156476.1|156386.1|156485.3|156395.3|156487.8|156397.8|156472.5|156382.5|25
1653470310000|2022-05-25 09:18:30|156485.1|156395.1|156480.9|156390.9|156486.7|156396.7|156479.2|156389.2|26
1653470320000|2022-05-25 09:18:40|156480.7|156390.7|156473.1|156383.1|156483.7|156393.7|156472.4|156382.4|28
1653470330000|2022-05-25 09:18:50|156473.9|156383.9|156468.7|156378.7|156473.9|156383.9|156463.5|156373.5|21
1653470340000|2022-05-25 09:19:00|156468.9|156378.9|156463.8|156373.8|156471.9|156381.9|156461.2|156371.2|32
1653470350000|2022-05-25 09:19:10|156463.5|156373.5|156456.8|156366.8|156465.1|156375.1|156430.1|156340.1|35
1653470360000|2022-05-25 09:19:20|156456.4|156366.4|156440.4|156350.4|156458.3|156368.3|156432.5|156342.5|28
1653470370000|2022-05-25 09:19:30|156440.7|156350.7|156439.6|156349.6|156443.2|156353.2|156435.6|156345.6|23
1653470380000|2022-05-25 09:19:40|156439.8|156349.8|156488.9|156398.9|156497.2|156407.2|156439.8|156349.8|33
1653470390000|2022-05-25 09:19:50|156488.5|156398.5|156493.2|156403.2|156497.3|156407.3|156487.5|156397.5|32
1653470400000|2022-05-25 09:20:00|156493.4|156403.4|156478.8|156388.8|156493.8|156403.8|156473.8|156383.8|34
1653470410000|2022-05-25 09:20:10|156479.7|156389.7|156446.6|156356.6|156480.4|156390.4|156442.3|156352.3|32
1653470420000|2022-05-25 09:20:20|156445|156355|156444.5|156354.5|156448.4|156358.4|156444.2|156354.2|30
1653470430000|2022-05-25 09:20:30|156446.8|156356.8|156449.4|156359.4|156451.4|156361.4|156432.7|156342.7|25
1653470440000|2022-05-25 09:20:40|156448.8|156358.8|156439.1|156349.1|156450.8|156360.8|156433.8|156343.8|32
1653470450000|2022-05-25 09:20:50|156439.2|156349.2|156437.9|156347.9|156439.2|156349.2|156436.6|156346.6|24
1653470460000|2022-05-25 09:21:00|156419.5|156329.5|156417.4|156327.4|156419.5|156329.5|156413.4|156323.4|30
1653470470000|2022-05-25 09:21:10|156417.8|156327.8|156414|156324|156431.9|156341.9|156411.4|156321.4|32
1653470480000|2022-05-25 09:21:20|156414.7|156324.7|156420.5|156330.5|156421.4|156331.4|156414.7|156324.7|23
1653470490000|2022-05-25 09:21:30|156420.2|156330.2|156421.1|156331.1|156422.1|156332.1|156419.2|156329.2|24
1653470500000|2022-05-25 09:21:40|156421|156331|156400.7|156310.7|156421|156331|156362|156272|34
1653470510000|2022-05-25 09:21:50|156410.5|156320.5|156475.9|156385.9|156484.6|156394.6|156405.1|156315.1|33
1653470520000|2022-05-25 09:22:00|156474.9|156384.9|156419.1|156329.1|156479.3|156389.3|156416.1|156326.1|34
1653470530000|2022-05-25 09:22:10|156418.7|156328.7|156415.6|156325.6|156424.6|156334.6|156412.1|156322.1|27
1653470540000|2022-05-25 09:22:20|156415.2|156325.2|156410.4|156320.4|156420.7|156330.7|156402.1|156312.1|30
1653470550000|2022-05-25 09:22:30|156409|156319|156396.5|156306.5|156410.2|156320.2|156396.5|156306.5|31
1653470560000|2022-05-25 09:22:40|156388.2|156298.2|156367.9|156277.9|156388.2|156298.2|156367.9|156277.9|35
1653470570000|2022-05-25 09:22:50|156368.7|156278.7|156370.3|156280.3|156374.4|156284.4|156365.3|156275.3|36
1653470580000|2022-05-25 09:23:00|156371.6|156281.6|156370.7|156280.7|156377.4|156287.4|156369.1|156279.1|32
1653470590000|2022-05-25 09:23:10|156374.4|156284.4|156377.5|156287.5|156379|156289|156371.8|156281.8|20
1653470600000|2022-05-25 09:23:20|156377.3|156287.3|156376.1|156286.1|156377.3|156287.3|156372|156282|27
1653470610000|2022-05-25 09:23:30|156376.7|156286.7|156372.9|156282.9|156376.7|156286.7|156369|156279|33
1653470620000|2022-05-25 09:23:40|156372.7|156282.7|156377.5|156287.5|156377.8|156287.8|156366.9|156276.9|32
1653470630000|2022-05-25 09:23:50|156377|156287|156375.2|156285.2|156380.6|156290.6|156370.7|156280.7|28
1653470640000|2022-05-25 09:24:00|156373.6|156283.6|156374.2|156284.2|156379.4|156289.4|156372.2|156282.2|31
1653470650000|2022-05-25 09:24:10|156372.9|156282.9|156362.3|156272.3|156379.2|156289.2|156362.3|156272.3|32
1653470660000|2022-05-25 09:24:20|156359.8|156269.8|156365.5|156275.5|156367.6|156277.6|156359.1|156269.1|24
1653470670000|2022-05-25 09:24:30|156364.6|156274.6|156360.1|156270.1|156367.9|156277.9|156356.7|156266.7|29
1653470680000|2022-05-25 09:24:40|156359.8|156269.8|156359.3|156269.3|156360.8|156270.8|156356|156266|25
1653470690000|2022-05-25 09:24:50|156359.6|156269.6|156355.3|156265.3|156359.6|156269.6|156352.8|156262.8|25
1653470700000|2022-05-25 09:25:00|156355.1|156265.1|156360.5|156270.5|156360.5|156270.5|156353.4|156263.4|25
1653470710000|2022-05-25 09:25:10|156362.9|156272.9|156365.1|156275.1|156365.1|156275.1|156359.9|156269.9|21
1653470720000|2022-05-25 09:25:20|156362.6|156272.6|156281.3|156191.3|156363.7|156273.7|156275.9|156185.9|35
1653470730000|2022-05-25 09:25:30|156251.3|156161.3|156244.2|156154.2|156251.3|156161.3|156236.4|156146.4|22
1653470740000|2022-05-25 09:25:40|156244.6|156154.6|156248.9|156158.9|156248.9|156158.9|156244.5|156154.5|14
1653470750000|2022-05-25 09:25:50|156248.4|156158.4|156213.3|156123.3|156249.8|156159.8|156213.3|156123.3|21
1653470760000|2022-05-25 09:26:00|156211.9|156121.9|156210.3|156120.3|156220.5|156130.5|156204.1|156114.1|25
1653470770000|2022-05-25 09:26:10|156213.5|156123.5|156207.3|156117.3|156214.4|156124.4|156203.2|156113.2|18
1653470780000|2022-05-25 09:26:20|156207.2|156117.2|156208|156118|156212.1|156122.1|156202.3|156112.3|13
1653470790000|2022-05-25 09:26:30|156210.9|156120.9|156191.1|156101.1|156211.2|156121.2|156191.1|156101.1|22
1653470800000|2022-05-25 09:26:40|156192.4|156102.4|156009|155919|156192.6|156102.6|156006.4|155916.4|34
1653470810000|2022-05-25 09:26:50|156011.6|155921.6|156015.7|155925.7|156015.7|155925.7|155997.6|155907.6|39
1653470820000|2022-05-25 09:27:00|156014.5|155924.5|156119.8|156029.8|156136.8|156046.8|156012.4|155922.4|37
1653470830000|2022-05-25 09:27:10|156119.9|156029.9|156086.9|155996.9|156119.9|156029.9|156083.6|155993.6|35
1653470840000|2022-05-25 09:27:20|156085.9|155995.9|156085.7|155995.7|156090.8|156000.8|156084.8|155994.8|23
1653470850000|2022-05-25 09:27:30|156086|155996|156087.9|155997.9|156091.1|156001.1|156086|155996|30
1653470860000|2022-05-25 09:27:40|156087.7|155997.7|156082.6|155992.6|156088.2|155998.2|156082|155992|22
1653470870000|2022-05-25 09:27:50|156083.4|155993.4|156085.4|155995.4|156088.3|155998.3|156079.8|155989.8|33
1653470880000|2022-05-25 09:28:00|156086|155996|156087.1|155997.1|156089.5|155999.5|156080.5|155990.5|35
1653470890000|2022-05-25 09:28:10|156087.9|155997.9|156090.9|156000.9|156095.9|156005.9|156087.9|155997.9|23
1653470900000|2022-05-25 09:28:20|156091.5|156001.5|156088.2|155998.2|156091.8|156001.8|156087.9|155997.9|18
1653470910000|2022-05-25 09:28:30|156079.8|155989.8|156083.3|155993.3|156084.7|155994.7|156076.8|155986.8|33
1653470920000|2022-05-25 09:28:40|156085.6|155995.6|156087.2|155997.2|156090|156000|156085.4|155995.4|30
1653470930000|2022-05-25 09:28:50|156086.8|155996.8|156087.3|155997.3|156090.9|156000.9|156086.5|155996.5|26
1653470940000|2022-05-25 09:29:00|156086.9|155996.9|156076.9|155986.9|156087.8|155997.8|156076.1|155986.1|20
1653470950000|2022-05-25 09:29:10|156077.2|155987.2|156029.8|155939.8|156078.9|155988.9|156028|155938|37
1653470960000|2022-05-25 09:29:20|156029.9|155939.9|156030.5|155940.5|156034|155944|156029|155939|22
1653470970000|2022-05-25 09:29:30|156031.1|155941.1|156055.5|155965.5|156055.5|155965.5|156031.1|155941.1|34
1653470980000|2022-05-25 09:29:40|156054.8|155964.8|156058.5|155968.5|156059.5|155969.5|156053.3|155963.3|28
1653470990000|2022-05-25 09:29:50|156069.8|155979.8|156067.1|155977.1|156074.2|155984.2|156067.1|155977.1|27
1653471000000|2022-05-25 09:30:00|156072.2|155982.2|156075.6|155985.6|156077.6|155987.6|156059.2|155969.2|33
1653471010000|2022-05-25 09:30:10|156076.3|155986.3|156078.2|155988.2|156078.2|155988.2|156075.5|155985.5|21
1653471020000|2022-05-25 09:30:20|156078.1|155988.1|156088.6|155998.6|156088.6|155998.6|156076.6|155986.6|28
1653471030000|2022-05-25 09:30:30|156097.3|156007.3|156138.7|156048.7|156139.7|156049.7|156097.3|156007.3|33
1653471040000|2022-05-25 09:30:40|156136.1|156046.1|156110.2|156020.2|156138.5|156048.5|156105.1|156015.1|37
1653471050000|2022-05-25 09:30:50|156110.9|156020.9|156109.3|156019.3|156113.1|156023.1|156107.7|156017.7|33
1653471060000|2022-05-25 09:31:00|156108.8|156018.8|156124.9|156034.9|156132.7|156042.7|156108.8|156018.8|35
1653471070000|2022-05-25 09:31:10|156125.6|156035.6|156135|156045|156135.7|156045.7|156124.8|156034.8|37
1653471080000|2022-05-25 09:31:20|156133.7|156043.7|156160.3|156070.3|156166.6|156076.6|156133.7|156043.7|26
1653471090000|2022-05-25 09:31:30|156162.5|156072.5|156221.3|156131.3|156222.9|156132.9|156162.5|156072.5|28
1653471100000|2022-05-25 09:31:40|156217.5|156127.5|156221.6|156131.6|156222.5|156132.5|156206.5|156116.5|24
1653471110000|2022-05-25 09:31:50|156220.5|156130.5|156226.5|156136.5|156233.8|156143.8|156214.1|156124.1|24
1653471120000|2022-05-25 09:32:00|156225.5|156135.5|156163|156073|156228|156138|156156.6|156066.6|29
1653471130000|2022-05-25 09:32:10|156164|156074|156164.7|156074.7|156173|156083|156159.1|156069.1|28
1653471140000|2022-05-25 09:32:20|156163.9|156073.9|156119.2|156029.2|156168.7|156078.7|156119.2|156029.2|31
1653471150000|2022-05-25 09:32:30|156122.7|156032.7|156083.5|155993.5|156122.7|156032.7|156074.6|155984.6|30
1653471160000|2022-05-25 09:32:40|156083.1|155993.1|156083.9|155993.9|156092.7|156002.7|156078.1|155988.1|28
1653471170000|2022-05-25 09:32:50|156083.8|155993.8|156084|155994|156090.5|156000.5|156081.9|155991.9|30
1653471180000|2022-05-25 09:33:00|156083.6|155993.6|156079|155989|156085.9|155995.9|156077.1|155987.1|28
1653471190000|2022-05-25 09:33:10|156079.2|155989.2|156067.3|155977.3|156082.9|155992.9|156067.3|155977.3|30
1653471200000|2022-05-25 09:33:20|156064.3|155974.3|156062.8|155972.8|156070.4|155980.4|156061.8|155971.8|24
1653471210000|2022-05-25 09:33:30|156063.4|155973.4|156032.4|155942.4|156063.7|155973.7|156016.8|155926.8|25
1653471220000|2022-05-25 09:33:40|156031.9|155941.9|156026.3|155936.3|156032.3|155942.3|156025.8|155935.8|21
1653471230000|2022-05-25 09:33:50|156026|155936|156025.3|155935.3|156026.8|155936.8|156025.1|155935.1|17
1653471240000|2022-05-25 09:34:00|156025.2|155935.2|156020.5|155930.5|156025.8|155935.8|156019|155929|22
1653471250000|2022-05-25 09:34:10|156022.8|155932.8|156018.1|155928.1|156030.2|155940.2|156011.7|155921.7|32
1653471260000|2022-05-25 09:34:20|156017.3|155927.3|155980.4|155890.4|156031.2|155941.2|155978.6|155888.6|36
1653471270000|2022-05-25 09:34:30|155978.5|155888.5|155993.8|155903.8|156003.2|155913.2|155974.7|155884.7|31
1653471280000|2022-05-25 09:34:40|155998.6|155908.6|155971.7|155881.7|156003.8|155913.8|155971.4|155881.4|21
1653471290000|2022-05-25 09:34:50|155968.3|155878.3|155968.2|155878.2|155975.7|155885.7|155965.3|155875.3|17
1653471300000|2022-05-25 09:35:00|155965.5|155875.5|155973.5|155883.5|155976.8|155886.8|155965.5|155875.5|21
1653471310000|2022-05-25 09:35:10|155974.1|155884.1|156002.7|155912.7|156026.6|155936.6|155974.1|155884.1|31
1653471320000|2022-05-25 09:35:20|156002.1|155912.1|155981.6|155891.6|156003.5|155913.5|155977.3|155887.3|32
1653471330000|2022-05-25 09:35:30|155985.3|155895.3|156011.5|155921.5|156028.3|155938.3|155985.3|155895.3|32
1653471340000|2022-05-25 09:35:40|156008.3|155918.3|156007.6|155917.6|156014.6|155924.6|156003.6|155913.6|26
1653471350000|2022-05-25 09:35:50|156007.8|155917.8|156018|155928|156019.2|155929.2|156002.9|155912.9|33
1653471360000|2022-05-25 09:36:00|156019.4|155929.4|156016.7|155926.7|156019.4|155929.4|156015.7|155925.7|21
1653471370000|2022-05-25 09:36:10|156016.9|155926.9|155977.2|155887.2|156016.9|155926.9|155976.3|155886.3|32
1653471380000|2022-05-25 09:36:20|155976.8|155886.8|155946.7|155856.7|155980.9|155890.9|155940.6|155850.6|33
1653471390000|2022-05-25 09:36:30|155945|155855|155952.4|155862.4|155996.2|155906.2|155931.3|155841.3|33
1653471400000|2022-05-25 09:36:40|155948.2|155858.2|155959.9|155869.9|155961.2|155871.2|155945.8|155855.8|26
1653471410000|2022-05-25 09:36:50|155959.8|155869.8|155959.5|155869.5|155961.7|155871.7|155958.9|155868.9|19
1653471420000|2022-05-25 09:37:00|155958.8|155868.8|155948|155858|155960.8|155870.8|155939|155849|24
1653471430000|2022-05-25 09:37:10|155948.1|155858.1|155944|155854|155948.5|155858.5|155942|155852|31
1653471440000|2022-05-25 09:37:20|155944.9|155854.9|155954.7|155864.7|155956|155866|155944.9|155854.9|27
1653471450000|2022-05-25 09:37:30|155954.8|155864.8|155959.1|155869.1|155959.2|155869.2|155954.8|155864.8|18
1653471460000|2022-05-25 09:37:40|155959|155869|155958.2|155868.2|155959|155869|155957|155867|22
1653471470000|2022-05-25 09:37:50|155957.7|155867.7|155967.7|155877.7|155968.2|155878.2|155957.7|155867.7|24
1653471480000|2022-05-25 09:38:00|155968.2|155878.2|155954.7|155864.7|155985.4|155895.4|155951.5|155861.5|34
1653471490000|2022-05-25 09:38:10|155954.1|155864.1|155960.1|155870.1|155963|155873|155953.3|155863.3|25
1653471500000|2022-05-25 09:38:20|155961.9|155871.9|155962.1|155872.1|155963.8|155873.8|155959.6|155869.6|14
1653471510000|2022-05-25 09:38:30|155962|155872|155960.9|155870.9|155963.3|155873.3|155960.2|155870.2|17
1653471520000|2022-05-25 09:38:40|155960.8|155870.8|155961.8|155871.8|155964.1|155874.1|155958.9|155868.9|18
1653471530000|2022-05-25 09:38:50|155960.9|155870.9|155962.7|155872.7|155964.4|155874.4|155955.6|155865.6|25
1653471540000|2022-05-25 09:39:00|155962.9|155872.9|155962.2|155872.2|155964.5|155874.5|155959.9|155869.9|22
1653471550000|2022-05-25 09:39:10|155962.4|155872.4|155931.3|155841.3|155962.7|155872.7|155886.8|155796.8|32
1653471560000|2022-05-25 09:39:20|155934.2|155844.2|155923.7|155833.7|155937.3|155847.3|155922|155832|31
1653471570000|2022-05-25 09:39:30|155924.8|155834.8|155926.2|155836.2|155927.9|155837.9|155923.6|155833.6|17
1653471580000|2022-05-25 09:39:40|155925.8|155835.8|155925.8|155835.8|155926.4|155836.4|155920.9|155830.9|25
1653471590000|2022-05-25 09:39:50|155926.5|155836.5|155934.5|155844.5|155935.6|155845.6|155926.1|155836.1|18
1653471600000|2022-05-25 09:40:00|155936.9|155846.9|155956.5|155866.5|155962.5|155872.5|155936.4|155846.4|29
1653471610000|2022-05-25 09:40:10|155957.5|155867.5|155959.1|155869.1|155960.2|155870.2|155953.5|155863.5|29
1653471620000|2022-05-25 09:40:20|155958.8|155868.8|155920.7|155830.7|155992.9|155902.9|155913|155823|36
1653471630000|2022-05-25 09:40:30|155920.1|155830.1|155920.4|155830.4|155948.8|155858.8|155917.3|155827.3|27
1653471640000|2022-05-25 09:40:40|155920.7|155830.7|155916.7|155826.7|155921.6|155831.6|155912.2|155822.2|27
1653471650000|2022-05-25 09:40:50|155917.3|155827.3|155921|155831|155922.5|155832.5|155914.3|155824.3|19
1653471660000|2022-05-25 09:41:00|155922.1|155832.1|155922.1|155832.1|155922.4|155832.4|155920.4|155830.4|12
1653471670000|2022-05-25 09:41:10|155922.5|155832.5|155922.7|155832.7|155923.1|155833.1|155922.2|155832.2|7
1653471680000|2022-05-25 09:41:20|155923|155833|155921.3|155831.3|155923.6|155833.6|155920.5|155830.5|15
1653471690000|2022-05-25 09:41:30|155920.9|155830.9|155925.7|155835.7|155925.7|155835.7|155920.9|155830.9|26
1653471700000|2022-05-25 09:41:40|155925.5|155835.5|155925.2|155835.2|155926|155836|155924.4|155834.4|24
1653471710000|2022-05-25 09:41:50|155925.9|155835.9|155923.4|155833.4|155925.9|155835.9|155922.7|155832.7|16
1653471720000|2022-05-25 09:42:00|155922.5|155832.5|155916|155826|155922.7|155832.7|155915.4|155825.4|25
1653471730000|2022-05-25 09:42:10|155916.8|155826.8|155917.6|155827.6|155918.2|155828.2|155915.2|155825.2|19
1653471740000|2022-05-25 09:42:20|155920.2|155830.2|155920.9|155830.9|155923.6|155833.6|155920.2|155830.2|21
1653471750000|2022-05-25 09:42:30|155920|155830|155924.1|155834.1|155924.6|155834.6|155919.9|155829.9|10
1653471760000|2022-05-25 09:42:40|155923.9|155833.9|155922.6|155832.6|155923.9|155833.9|155922.6|155832.6|15
1653471770000|2022-05-25 09:42:50|155920|155830|155921.9|155831.9|155922.5|155832.5|155919.2|155829.2|15
1653471780000|2022-05-25 09:43:00|155922.8|155832.8|155924.4|155834.4|155926.6|155836.6|155917.9|155827.9|20
1653471790000|2022-05-25 09:43:10|155926.1|155836.1|155939.5|155849.5|155968|155878|155923.5|155833.5|29
1653471800000|2022-05-25 09:43:20|155940.6|155850.6|155938.7|155848.7|155943.8|155853.8|155937.7|155847.7|22
1653471810000|2022-05-25 09:43:30|155938.4|155848.4|155940.8|155850.8|155943.1|155853.1|155938.4|155848.4|19
1653471820000|2022-05-25 09:43:40|155940.3|155850.3|155925|155835|155941.1|155851.1|155917|155827|29
1653471830000|2022-05-25 09:43:50|155924.3|155834.3|155922.8|155832.8|155924.4|155834.4|155921.1|155831.1|25
1653471840000|2022-05-25 09:44:00|155923.5|155833.5|155918.8|155828.8|155924.6|155834.6|155917.8|155827.8|23
1653471850000|2022-05-25 09:44:10|155918.9|155828.9|155925|155835|155925|155835|155917.7|155827.7|22
1653471860000|2022-05-25 09:44:20|155919.5|155829.5|155925.4|155835.4|155925.4|155835.4|155917.3|155827.3|24
1653471870000|2022-05-25 09:44:30|155925.2|155835.2|155928.7|155838.7|155929.8|155839.8|155924.4|155834.4|14
1653471880000|2022-05-25 09:44:40|155928.5|155838.5|155932.6|155842.6|155933.5|155843.5|155927.9|155837.9|14
1653471890000|2022-05-25 09:44:50|155936.5|155846.5|155948.2|155858.2|155957.2|155867.2|155931.8|155841.8|28
1653471900000|2022-05-25 09:45:00|155943.9|155853.9|155948.8|155858.8|155954.4|155864.4|155943.9|155853.9|25
1653471910000|2022-05-25 09:45:10|155949|155859|155943.9|155853.9|155949|155859|155943|155853|18
1653471920000|2022-05-25 09:45:20|155943.7|155853.7|155887.5|155797.5|155947|155857|155886|155796|26
1653471930000|2022-05-25 09:45:30|155886.9|155796.9|155897.8|155807.8|155897.8|155807.8|155886.6|155796.6|24
1653471940000|2022-05-25 09:45:40|155893.3|155803.3|155899.1|155809.1|155901.1|155811.1|155893.3|155803.3|22
1653471950000|2022-05-25 09:45:50|155898.4|155808.4|155899.6|155809.6|155901.1|155811.1|155897.8|155807.8|14
1653471960000|2022-05-25 09:46:00|155898.9|155808.9|155899.6|155809.6|155899.8|155809.8|155897.9|155807.9|14
1653471970000|2022-05-25 09:46:10|155898.6|155808.6|155885.8|155795.8|155900.7|155810.7|155885.8|155795.8|28
1653471980000|2022-05-25 09:46:20|155885.7|155795.7|155890.3|155800.3|155892.7|155802.7|155885.1|155795.1|21
1653471990000|2022-05-25 09:46:30|155890|155800|155893.7|155803.7|155897.9|155807.9|155889.5|155799.5|19
1653472000000|2022-05-25 09:46:40|155892.4|155802.4|155887.7|155797.7|155892.7|155802.7|155884|155794|25
1653472010000|2022-05-25 09:46:50|155888.7|155798.7|155888.5|155798.5|155890.3|155800.3|155887.6|155797.6|18
1653472020000|2022-05-25 09:47:00|155888.4|155798.4|155890.8|155800.8|155890.8|155800.8|155888.4|155798.4|12
1653472030000|2022-05-25 09:47:10|155890.5|155800.5|155888|155798|155890.8|155800.8|155885.4|155795.4|13
1653472040000|2022-05-25 09:47:20|155887.4|155797.4|155937.1|155847.1|155940.2|155850.2|155887.4|155797.4|23
1653472050000|2022-05-25 09:47:30|155936|155846|155918.1|155828.1|155937.6|155847.6|155917.4|155827.4|30
1653472060000|2022-05-25 09:47:40|155918|155828|155918|155828|155922.4|155832.4|155916.3|155826.3|27
1653472070000|2022-05-25 09:47:50|155917.6|155827.6|155914.7|155824.7|155919.8|155829.8|155914.2|155824.2|20
1653472080000|2022-05-25 09:48:00|155915|155825|155914.5|155824.5|155915.7|155825.7|155914.5|155824.5|16
1653472090000|2022-05-25 09:48:10|155914.2|155824.2|155916.4|155826.4|155918.2|155828.2|155911.4|155821.4|23
1653472100000|2022-05-25 09:48:20|155916.5|155826.5|155917.5|155827.5|155919.3|155829.3|155916.5|155826.5|23
1653472110000|2022-05-25 09:48:30|155916.5|155826.5|155906.1|155816.1|155916.5|155826.5|155892.5|155802.5|26
1653472120000|2022-05-25 09:48:40|155906|155816|155912.4|155822.4|155917.4|155827.4|155905.8|155815.8|24
1653472130000|2022-05-25 09:48:50|155911.7|155821.7|155923.1|155833.1|155935.7|155845.7|155911.7|155821.7|28
1653472140000|2022-05-25 09:49:00|155927.7|155837.7|155929.7|155839.7|155937.4|155847.4|155924.7|155834.7|32
1653472150000|2022-05-25 09:49:10|155930.5|155840.5|155926.5|155836.5|155931.1|155841.1|155923.8|155833.8|19
1653472160000|2022-05-25 09:49:20|155927.3|155837.3|155929.3|155839.3|155931.7|155841.7|155923.9|155833.9|20
1653472170000|2022-05-25 09:49:30|155934|155844|155927.7|155837.7|155939.9|155849.9|155925.8|155835.8|22
1653472180000|2022-05-25 09:49:40|155926.4|155836.4|155931.4|155841.4|155931.4|155841.4|155917.5|155827.5|21
1653472190000|2022-05-25 09:49:50|155929.3|155839.3|155880.8|155790.8|155931.4|155841.4|155880.2|155790.2|27
1653472200000|2022-05-25 09:50:00|155881.1|155791.1|155905.9|155815.9|155908.9|155818.9|155881.1|155791.1|32
1653472210000|2022-05-25 09:50:10|155905.7|155815.7|155915.5|155825.5|155918.5|155828.5|155902.5|155812.5|34
1653472220000|2022-05-25 09:50:20|155912.9|155822.9|155912.7|155822.7|155915.6|155825.6|155901.6|155811.6|28
1653472230000|2022-05-25 09:50:30|155913.4|155823.4|155885|155795|155913.4|155823.4|155879.4|155789.4|37
1653472240000|2022-05-25 09:50:40|155884.5|155794.5|155885.8|155795.8|155886|155796|155884.4|155794.4|22
1653472250000|2022-05-25 09:50:50|155885.9|155795.9|155866.4|155776.4|155889.6|155799.6|155864.7|155774.7|36
1653472260000|2022-05-25 09:51:00|155862.8|155772.8|155853.4|155763.4|155862.8|155772.8|155847.6|155757.6|30
1653472270000|2022-05-25 09:51:10|155854|155764|155870.2|155780.2|155875.3|155785.3|155850.9|155760.9|30
1653472280000|2022-05-25 09:51:20|155870|155780|155882.6|155792.6|155893.3|155803.3|155870|155780|36
1653472290000|2022-05-25 09:51:30|155882.9|155792.9|155884.7|155794.7|155886.8|155796.8|155881.6|155791.6|26
1653472300000|2022-05-25 09:51:40|155885.7|155795.7|155868.4|155778.4|155885.7|155795.7|155860.8|155770.8|27
1653472310000|2022-05-25 09:51:50|155867.8|155777.8|155864.1|155774.1|155868.6|155778.6|155856.7|155766.7|23
1653472320000|2022-05-25 09:52:00|155864.3|155774.3|155864.4|155774.4|155864.4|155774.4|155862.6|155772.6|20
1653472330000|2022-05-25 09:52:10|155867.7|155777.7|155871.6|155781.6|155876.3|155786.3|155865.4|155775.4|28
1653472340000|2022-05-25 09:52:20|155870.6|155780.6|155877.4|155787.4|155877.6|155787.6|155870.5|155780.5|30
1653472350000|2022-05-25 09:52:30|155876.6|155786.6|155873|155783|155877.3|155787.3|155869.8|155779.8|27
1653472360000|2022-05-25 09:52:40|155872.5|155782.5|155865.5|155775.5|155874.6|155784.6|155863.7|155773.7|32
1653472370000|2022-05-25 09:52:50|155866|155776|155866.1|155776.1|155867.8|155777.8|155865.3|155775.3|22
1653472380000|2022-05-25 09:53:00|155867.2|155777.2|155871.2|155781.2|155871.6|155781.6|155866.6|155776.6|20
1653472390000|2022-05-25 09:53:10|155871.3|155781.3|155871.4|155781.4|155872.8|155782.8|155868.7|155778.7|20
1653472400000|2022-05-25 09:53:20|155871.2|155781.2|155870.7|155780.7|155872.6|155782.6|155869.2|155779.2|18
1653472410000|2022-05-25 09:53:30|155870.2|155780.2|155870.1|155780.1|155874.9|155784.9|155866.9|155776.9|19
1653472420000|2022-05-25 09:53:40|155866.9|155776.9|155887.9|155797.9|155891.8|155801.8|155865.4|155775.4|28
1653472430000|2022-05-25 09:53:50|155887.6|155797.6|155882.2|155792.2|155887.9|155797.9|155878.3|155788.3|28
1653472440000|2022-05-25 09:54:00|155882.1|155792.1|155879.1|155789.1|155882.5|155792.5|155876.2|155786.2|25
1653472450000|2022-05-25 09:54:10|155882.1|155792.1|155919.4|155829.4|155926.7|155836.7|155882.1|155792.1|28
1653472460000|2022-05-25 09:54:20|155924.3|155834.3|155906.3|155816.3|155924.3|155834.3|155890.8|155800.8|31
1653472470000|2022-05-25 09:54:30|155905.7|155815.7|155910.4|155820.4|155916.7|155826.7|155902.2|155812.2|30
1653472480000|2022-05-25 09:54:40|155910.1|155820.1|155912.5|155822.5|155916.4|155826.4|155910.1|155820.1|29
1653472490000|2022-05-25 09:54:50|155912.4|155822.4|155829.1|155739.1|155915.5|155825.5|155829.1|155739.1|29
1653472500000|2022-05-25 09:55:00|155831.4|155741.4|155811.3|155721.3|155837.2|155747.2|155783.1|155693.1|37
1653472510000|2022-05-25 09:55:10|155812|155722|155813|155723|155814.7|155724.7|155809.8|155719.8|32
1653472520000|2022-05-25 09:55:20|155813.8|155723.8|155812.1|155722.1|155814.8|155724.8|155808.8|155718.8|28
1653472530000|2022-05-25 09:55:30|155812.3|155722.3|155800.1|155710.1|155812.3|155722.3|155799.9|155709.9|36
1653472540000|2022-05-25 09:55:40|155799.3|155709.3|155800|155710|155800.1|155710.1|155799|155709|21
1653472550000|2022-05-25 09:55:50|155799.7|155709.7|155791.4|155701.4|155799.8|155709.8|155774.3|155684.3|36
1653472560000|2022-05-25 09:56:00|155790.2|155700.2|155784|155694|155790.2|155700.2|155781.5|155691.5|34
1653472570000|2022-05-25 09:56:10|155783.5|155693.5|155781.2|155691.2|155785.3|155695.3|155780|155690|34
1653472580000|2022-05-25 09:56:20|155781.5|155691.5|155765|155675|155782.9|155692.9|155762.2|155672.2|30
1653472590000|2022-05-25 09:56:30|155768.9|155678.9|155760.6|155670.6|155783.2|155693.2|155757|155667|31
1653472600000|2022-05-25 09:56:40|155766.8|155676.8|155766.9|155676.9|155779.2|155689.2|155766.1|155676.1|36
1653472610000|2022-05-25 09:56:50|155766.6|155676.6|155762.1|155672.1|155772.8|155682.8|155762.1|155672.1|27
1653472620000|2022-05-25 09:57:00|155761.6|155671.6|155695.6|155605.6|155779.8|155689.8|155685.9|155595.9|37
1653472630000|2022-05-25 09:57:10|155696.9|155606.9|155694.5|155604.5|155696.9|155606.9|155692.7|155602.7|30
1653472640000|2022-05-25 09:57:20|155693.9|155603.9|155697.6|155607.6|155697.6|155607.6|155692.9|155602.9|28
1653472650000|2022-05-25 09:57:30|155696.9|155606.9|155693|155603|155699.4|155609.4|155690.8|155600.8|28
1653472660000|2022-05-25 09:57:40|155693.1|155603.1|155670.5|155580.5|155695|155605|155670.5|155580.5|27
1653472670000|2022-05-25 09:57:50|155672.2|155582.2|155689.3|155599.3|155690.9|155600.9|155671.4|155581.4|37
1653472680000|2022-05-25 09:58:00|155689.9|155599.9|155714.3|155624.3|155728|155638|155687.6|155597.6|36
1653472690000|2022-05-25 09:58:10|155713.7|155623.7|155730.7|155640.7|155731.9|155641.9|155712.1|155622.1|37
1653472700000|2022-05-25 09:58:20|155734|155644|155782.4|155692.4|155786.9|155696.9|155732.4|155642.4|34
1653472710000|2022-05-25 09:58:30|155779.7|155689.7|155771.8|155681.8|155779.7|155689.7|155753.9|155663.9|37
1653472720000|2022-05-25 09:58:40|155776.3|155686.3|155762.4|155672.4|155776.3|155686.3|155760.3|155670.3|38
1653472730000|2022-05-25 09:58:50|155765.1|155675.1|155786.7|155696.7|155786.7|155696.7|155763.3|155673.3|35
1653472740000|2022-05-25 09:59:00|155790.9|155700.9|155794.8|155704.8|155797.2|155707.2|155788.6|155698.6|32
1653472750000|2022-05-25 09:59:10|155797.8|155707.8|155792.1|155702.1|155797.8|155707.8|155784.6|155694.6|33
1653472760000|2022-05-25 09:59:20|155791.3|155701.3|155807.4|155717.4|155810.5|155720.5|155790.3|155700.3|31
1653472770000|2022-05-25 09:59:30|155808.4|155718.4|155804.4|155714.4|155810.5|155720.5|155802.3|155712.3|33
1653472780000|2022-05-25 09:59:40|155803.5|155713.5|155806.3|155716.3|155806.8|155716.8|155802.2|155712.2|26
1653472790000|2022-05-25 09:59:50|155806.1|155716.1|155801.7|155711.7|155806.1|155716.1|155798.5|155708.5|34
1653472800000|2022-05-25 10:00:00|155800.4|155710.4|155801.2|155711.2|155808.4|155718.4|155789|155699|36
1653472810000|2022-05-25 10:00:10|155809.1|155719.1|155840.4|155750.4|155863.4|155773.4|155809.1|155719.1|33
1653472820000|2022-05-25 10:00:20|155841.5|155751.5|155846.3|155756.3|155847|155757|155840.5|155750.5|35
1653472830000|2022-05-25 10:00:30|155844.6|155754.6|155844.6|155754.6|155848.1|155758.1|155840.6|155750.6|33
1653472840000|2022-05-25 10:00:40|155844|155754|155849.7|155759.7|155849.7|155759.7|155843.2|155753.2|30
1653472850000|2022-05-25 10:00:50|155848.7|155758.7|155888.3|155798.3|155889.7|155799.7|155846.9|155756.9|33
1653472860000|2022-05-25 10:01:00|155891.3|155801.3|155886.9|155796.9|155892.7|155802.7|155886.1|155796.1|23
1653472870000|2022-05-25 10:01:10|155886.6|155796.6|155905.3|155815.3|155912.4|155822.4|155886.6|155796.6|19
1653472880000|2022-05-25 10:01:20|155903|155813|155907.4|155817.4|155910.4|155820.4|155903|155813|26
1653472890000|2022-05-25 10:01:30|155906.9|155816.9|155908|155818|155908.8|155818.8|155905.1|155815.1|31
1653472900000|2022-05-25 10:01:40|155907.4|155817.4|155939.6|155849.6|155939.6|155849.6|155906.9|155816.9|26
1653472910000|2022-05-25 10:01:50|155940.9|155850.9|155943.8|155853.8|155943.8|155853.8|155936.6|155846.6|27
1653472920000|2022-05-25 10:02:00|155944.1|155854.1|155944|155854|155944.1|155854.1|155942.8|155852.8|16
1653472930000|2022-05-25 10:02:10|155943.8|155853.8|155931.9|155841.9|155943.8|155853.8|155922|155832|29
1653472940000|2022-05-25 10:02:20|155931.5|155841.5|155934.8|155844.8|155934.8|155844.8|155930.5|155840.5|25
1653472950000|2022-05-25 10:02:30|155933.7|155843.7|155934.1|155844.1|155935.2|155845.2|155931.8|155841.8|15
1653472960000|2022-05-25 10:02:40|155934.2|155844.2|155937.8|155847.8|155937.8|155847.8|155933.7|155843.7|16
1653472970000|2022-05-25 10:02:50|155937.9|155847.9|155935.6|155845.6|155939.5|155849.5|155931|155841|25
1653472980000|2022-05-25 10:03:00|155936.2|155846.2|155936.4|155846.4|155936.9|155846.9|155933.5|155843.5|19
1653472990000|2022-05-25 10:03:10|155936.3|155846.3|155936.2|155846.2|155936.7|155846.7|155934.6|155844.6|16
1653473000000|2022-05-25 10:03:20|155936.3|155846.3|155937.2|155847.2|155937.2|155847.2|155933.5|155843.5|15
1653473010000|2022-05-25 10:03:30|155936.9|155846.9|155926.4|155836.4|155938|155848|155926.4|155836.4|22
1653473020000|2022-05-25 10:03:40|155924|155834|155923.5|155833.5|155926.7|155836.7|155922.5|155832.5|26
1653473030000|2022-05-25 10:03:50|155923.9|155833.9|155924.6|155834.6|155925.9|155835.9|155922.8|155832.8|21
1653473040000|2022-05-25 10:04:00|155922.7|155832.7|155939.4|155849.4|155939.4|155849.4|155921.9|155831.9|22
1653473050000|2022-05-25 10:04:10|155938.5|155848.5|155920.4|155830.4|155943.6|155853.6|155920.4|155830.4|32
1653473060000|2022-05-25 10:04:20|155919.6|155829.6|155934.8|155844.8|155944.4|155854.4|155919.6|155829.6|35
1653473070000|2022-05-25 10:04:30|155933.9|155843.9|156001.7|155911.7|156001.9|155911.9|155932.7|155842.7|29
1653473080000|2022-05-25 10:04:40|156002.8|155912.8|155999.3|155909.3|156004.1|155914.1|155998.7|155908.7|33
1653473090000|2022-05-25 10:04:50|155999.6|155909.6|155997.6|155907.6|156000.8|155910.8|155997.1|155907.1|31
1653473100000|2022-05-25 10:05:00|155996.7|155906.7|155979.9|155889.9|155997.9|155907.9|155977.8|155887.8|24
1653473110000|2022-05-25 10:05:10|155977.4|155887.4|155981|155891|155981|155891|155973.6|155883.6|22
1653473120000|2022-05-25 10:05:20|155980.1|155890.1|155981.7|155891.7|155984.4|155894.4|155979.3|155889.3|23
1653473130000|2022-05-25 10:05:30|155981.6|155891.6|155977.4|155887.4|155981.6|155891.6|155977.1|155887.1|31
1653473140000|2022-05-25 10:05:40|155975.5|155885.5|155978.2|155888.2|155979.5|155889.5|155975.5|155885.5|27
1653473150000|2022-05-25 10:05:50|155978.6|155888.6|155978.6|155888.6|155981.8|155891.8|155975.5|155885.5|26
1653473160000|2022-05-25 10:06:00|155978.7|155888.7|155999.8|155909.8|156001.4|155911.4|155978.1|155888.1|30
1653473170000|2022-05-25 10:06:10|156001.7|155911.7|155978.8|155888.8|156005.4|155915.4|155975.9|155885.9|30
1653473180000|2022-05-25 10:06:20|155977.4|155887.4|156008.5|155918.5|156017.6|155927.6|155977.4|155887.4|32
1653473190000|2022-05-25 10:06:30|156008.9|155918.9|156009.8|155919.8|156011.4|155921.4|156006.4|155916.4|18
1653473200000|2022-05-25 10:06:40|156011.6|155921.6|156090.8|156000.8|156095.7|156005.7|156009.9|155919.9|28
1653473210000|2022-05-25 10:06:50|156091.1|156001.1|156124.5|156034.5|156124.7|156034.7|156089.1|155999.1|34
1653473220000|2022-05-25 10:07:00|156122.4|156032.4|156152.7|156062.7|156165.3|156075.3|156122.4|156032.4|29
1653473230000|2022-05-25 10:07:10|156153.7|156063.7|156132.5|156042.5|156155.4|156065.4|156132.5|156042.5|26
1653473240000|2022-05-25 10:07:20|156137.9|156047.9|156123.5|156033.5|156138.1|156048.1|156120.4|156030.4|28
1653473250000|2022-05-25 10:07:30|156125.8|156035.8|156131.2|156041.2|156131.2|156041.2|156123.9|156033.9|20
1653473260000|2022-05-25 10:07:40|156131.1|156041.1|156134.2|156044.2|156144.3|156054.3|156130.3|156040.3|32
1653473270000|2022-05-25 10:07:50|156134.1|156044.1|156142|156052|156144.5|156054.5|156132.4|156042.4|27
1653473280000|2022-05-25 10:08:00|156142.3|156052.3|156159.1|156069.1|156180.9|156090.9|156138.5|156048.5|32
1653473290000|2022-05-25 10:08:10|156159.6|156069.6|156166.4|156076.4|156166.4|156076.4|156156|156066|15
1653473300000|2022-05-25 10:08:20|156165.1|156075.1|156161.6|156071.6|156165.1|156075.1|156161.5|156071.5|19
1653473310000|2022-05-25 10:08:30|156161.3|156071.3|156167.7|156077.7|156168.2|156078.2|156161.3|156071.3|21
1653473320000|2022-05-25 10:08:40|156166.6|156076.6|156168.4|156078.4|156170.2|156080.2|156166.2|156076.2|28
1653473330000|2022-05-25 10:08:50|156168.3|156078.3|156167.8|156077.8|156170.5|156080.5|156167.3|156077.3|29
1653473340000|2022-05-25 10:09:00|156168.6|156078.6|156177.5|156087.5|156179.6|156089.6|156168.2|156078.2|22
1653473350000|2022-05-25 10:09:10|156176.5|156086.5|156185.6|156095.6|156190.6|156100.6|156174.9|156084.9|33
1653473360000|2022-05-25 10:09:20|156186.1|156096.1|156184.8|156094.8|156186.1|156096.1|156183.4|156093.4|29
1653473370000|2022-05-25 10:09:30|156184.7|156094.7|156184.2|156094.2|156186|156096|156183.3|156093.3|23
1653473380000|2022-05-25 10:09:40|156184.5|156094.5|156184.8|156094.8|156185.4|156095.4|156181.2|156091.2|19
1653473390000|2022-05-25 10:09:50|156184.4|156094.4|156176|156086|156187.7|156097.7|156168.7|156078.7|32
1653473400000|2022-05-25 10:10:00|156176.7|156086.7|156208.9|156118.9|156212|156122|156175.7|156085.7|32
1653473410000|2022-05-25 10:10:10|156208.6|156118.6|156179.5|156089.5|156208.6|156118.6|156164|156074|37
1653473420000|2022-05-25 10:10:20|156179.2|156089.2|156164.8|156074.8|156183.7|156093.7|156162.7|156072.7|25
1653473430000|2022-05-25 10:10:30|156167.4|156077.4|156161.1|156071.1|156167.4|156077.4|156157.4|156067.4|24
1653473440000|2022-05-25 10:10:40|156161|156071|156133.6|156043.6|156163.3|156073.3|156133.6|156043.6|18
1653473450000|2022-05-25 10:10:50|156131.5|156041.5|156132.3|156042.3|156134|156044|156129.8|156039.8|18
1653473460000|2022-05-25 10:11:00|156132.2|156042.2|156129.2|156039.2|156132.6|156042.6|156126.8|156036.8|30
1653473470000|2022-05-25 10:11:10|156102|156012|156062.5|155972.5|156102|156012|156055.9|155965.9|31
1653473480000|2022-05-25 10:11:20|156062.7|155972.7|156036.2|155946.2|156064|155974|156028.7|155938.7|33
1653473490000|2022-05-25 10:11:30|156034.7|155944.7|156045.6|155955.6|156045.6|155955.6|156034.1|155944.1|30
1653473500000|2022-05-25 10:11:40|156045|155955|156089.1|155999.1|156089.9|155999.9|156044.3|155954.3|25
1653473510000|2022-05-25 10:11:50|156089.5|155999.5|156098.8|156008.8|156121|156010.7|156088.7|155991|28
1653473520000|2022-05-25 10:12:00|156099.6|156009.6|156130.4|156040.4|156148.2|156042.3|156099.6|156009.6|26
1653473530000|2022-05-25 10:12:10|156127|156037|156124.9|156034.9|156132.4|156042.4|156116.8|156026.8|31
1653473540000|2022-05-25 10:12:20|156125.5|156035.5|156130.6|156040.6|156133.5|156043.5|156125.5|156035.5|27
1653473550000|2022-05-25 10:12:30|156130.4|156040.4|156132.6|156042.6|156150.9|156060.9|156128|156038|32
1653473560000|2022-05-25 10:12:40|156131.8|156041.8|156164.1|156074.1|156167.3|156077.3|156131.3|156041.3|34
1653473570000|2022-05-25 10:12:50|156164.4|156074.4|156138.8|156048.8|156167.5|156077.5|156138.8|156048.8|23
1653473580000|2022-05-25 10:13:00|156136.9|156046.9|156139.7|156049.7|156143|156053|156136.5|156046.5|17
1653473590000|2022-05-25 10:13:10|156140|156050|156135.9|156045.9|156141.1|156051.1|156135.4|156045.4|33
1653473600000|2022-05-25 10:13:20|156136.8|156046.8|156141.8|156051.8|156143.2|156053.2|156133.6|156043.6|20
1653473610000|2022-05-25 10:13:30|156142.1|156052.1|156105|156015|156142.1|156052.1|156082.8|155992.8|31
1653473620000|2022-05-25 10:13:40|156104.9|156014.9|156093|156003|156104.9|156014.9|156084|155994|33
1653473630000|2022-05-25 10:13:50|156093.8|156003.8|156096.9|156006.9|156097.3|156007.3|156092.6|156002.6|27
1653473640000|2022-05-25 10:14:00|156104.6|156014.6|156112.8|156022.8|156116.8|156026.8|156104.6|156014.6|35
1653473650000|2022-05-25 10:14:10|156112.6|156022.6|156090.1|156000.1|156113.9|156023.9|156087.7|155997.7|30
1653473660000|2022-05-25 10:14:20|156091.5|156001.5|156088.8|155998.8|156094|156004|156088.8|155998.8|32
1653473670000|2022-05-25 10:14:30|156090.7|156000.7|156089.3|155999.3|156092.1|156002.1|156082.4|155992.4|38
1653473680000|2022-05-25 10:14:40|156090.4|156000.4|156096.2|156006.2|156099.4|156009.4|156088.5|155998.5|37
1653473690000|2022-05-25 10:14:50|156099.8|156009.8|156142.8|156052.8|156146.9|156056.9|156096.8|155999.5|34
1653473700000|2022-05-25 10:15:00|156142.4|156052.4|156128|156038|156161.8|156071.8|156126.7|156036.7|31
1653473710000|2022-05-25 10:15:10|156124.6|156034.6|156144.1|156054.1|156147.6|156057.6|156124.6|156034.6|32
1653473720000|2022-05-25 10:15:20|156144.7|156054.7|156129.2|156039.2|156144.7|156054.7|156127.3|156037.3|23
1653473730000|2022-05-25 10:15:30|156129.4|156039.4|156196.3|156066.3|156196.3|156087.3|156129|156039|28
1653473740000|2022-05-25 10:15:40|156195.6|156065.6|156174.6|156084.6|156195.6|156085.2|156173.5|156064.8|22
1653473750000|2022-05-25 10:15:50|156174.2|156084.2|156171.2|156081.2|156174.2|156084.2|156171.1|156081.1|28
1653473760000|2022-05-25 10:16:00|156171.3|156081.3|156171|156081|156172.1|156082.1|156170.7|156080.7|17
1653473770000|2022-05-25 10:16:10|156170.6|156080.6|156171.6|156081.6|156171.6|156081.6|156169.8|156079.8|10
1653473780000|2022-05-25 10:16:20|156171.2|156081.2|156169.5|156079.5|156171.2|156081.2|156169.5|156079.5|5
1653473790000|2022-05-25 10:16:30|156168.9|156078.9|156153.9|156063.9|156168.9|156078.9|156152.2|156062.2|29
1653473800000|2022-05-25 10:16:40|156153.6|156063.6|156143.3|156053.3|156155.1|156065.1|156133|156043|32
1653473810000|2022-05-25 10:16:50|156143.5|156053.5|156138.9|156048.9|156143.5|156053.5|156137.4|156047.4|26
1653473820000|2022-05-25 10:17:00|156139.2|156049.2|156157.6|156067.6|156159.4|156069.4|156138.6|156048.6|24
1653473830000|2022-05-25 10:17:10|156158.5|156068.5|156156.7|156066.7|156158.5|156068.5|156154.9|156064.9|19
1653473840000|2022-05-25 10:17:20|156156.9|156066.9|156161.7|156071.7|156162.9|156072.9|156155.3|156065.3|23
1653473850000|2022-05-25 10:17:30|156161.4|156071.4|156262.5|156172.5|156267.2|156177.2|156161.3|156071.3|27
1653473860000|2022-05-25 10:17:40|156264.2|156174.2|156224.1|156134.1|156264.7|156174.7|156220.4|156130.4|37
1653473870000|2022-05-25 10:17:50|156224.2|156134.2|156220.7|156130.7|156224.2|156134.2|156218.8|156128.8|29
1653473880000|2022-05-25 10:18:00|156220.6|156130.6|156221.3|156131.3|156221.3|156131.3|156219.9|156129.9|18
1653473890000|2022-05-25 10:18:10|156221.6|156131.6|156204.5|156114.5|156222|156132|156204|156114|21
1653473900000|2022-05-25 10:18:20|156204|156114|156203.6|156113.6|156205.1|156115.1|156201|156111|24
1653473910000|2022-05-25 10:18:30|156203.8|156113.8|156280.6|156190.6|156283.4|156193.4|156203.8|156113.8|32
1653473920000|2022-05-25 10:18:40|156280.1|156190.1|156263.2|156173.2|156288.8|156198.8|156263.1|156173.1|33
1653473930000|2022-05-25 10:18:50|156266.4|156176.4|156262.9|156172.9|156272|156182|156247.7|156157.7|33
1653473940000|2022-05-25 10:19:00|156263.2|156173.2|156263.7|156173.7|156264.9|156174.9|156257.5|156167.5|19
1653473950000|2022-05-25 10:19:10|156262|156172|156268.9|156178.9|156275.6|156185.6|156240.7|156150.7|32
1653473960000|2022-05-25 10:19:20|156269.6|156179.6|156268|156178|156277.1|156187.1|156267.7|156177.7|28
1653473970000|2022-05-25 10:19:30|156267.5|156177.5|156272.6|156182.6|156279.1|156189.1|156265.7|156175.7|26
1653473980000|2022-05-25 10:19:40|156272.4|156182.4|156277.8|156187.8|156277.8|156187.8|156272.4|156182.4|27
1653473990000|2022-05-25 10:19:50|156276.7|156186.7|156277.4|156187.4|156278.3|156188.3|156275.5|156185.5|28
1653474000000|2022-05-25 10:20:00|156277.8|156187.8|156291.3|156201.3|156293|156203|156273|156183|29
1653474010000|2022-05-25 10:20:10|156290.8|156200.8|156275.5|156185.5|156291.4|156201.4|156275.5|156185.5|34
1653474020000|2022-05-25 10:20:20|156274.7|156184.7|156286.5|156196.5|156288|156198|156268.5|156178.5|30
1653474030000|2022-05-25 10:20:30|156286.6|156196.6|156286.1|156196.1|156307.4|156217.4|156280.1|156190.1|35
1653474040000|2022-05-25 10:20:40|156287|156197|156230.7|156140.7|156290.2|156200.2|156230.7|156140.7|26
1653474050000|2022-05-25 10:20:50|156231.9|156141.9|156252.8|156162.8|156255.6|156165.6|156231.9|156141.9|33
1653474060000|2022-05-25 10:21:00|156252.7|156162.7|156255.2|156165.2|156256.1|156166.1|156252.7|156162.7|22
1653474070000|2022-05-25 10:21:10|156254.9|156164.9|156251.5|156161.5|156254.9|156164.9|156248.1|156158.1|23
1653474080000|2022-05-25 10:21:20|156252.6|156162.6|156258.3|156168.3|156258.6|156168.6|156250.8|156160.8|21
1653474090000|2022-05-25 10:21:30|156257.1|156167.1|156227.2|156137.2|156259.5|156169.5|156226.6|156136.6|24
1653474100000|2022-05-25 10:21:40|156225.8|156135.8|156223.4|156133.4|156225.8|156135.8|156218.2|156128.2|27
1653474110000|2022-05-25 10:21:50|156223.8|156133.8|156266.3|156176.3|156266.3|156176.3|156222.4|156132.4|36
1653474120000|2022-05-25 10:22:00|156266.5|156176.5|156276.2|156186.2|156281.7|156191.7|156266.5|156176.5|28
1653474130000|2022-05-25 10:22:10|156247.3|156157.3|156248.4|156158.4|156248.4|156158.4|156232.9|156142.9|28
1653474140000|2022-05-25 10:22:20|156248.7|156158.7|156269.5|156179.5|156276.4|156186.4|156247.4|156157.4|28
1653474150000|2022-05-25 10:22:30|156270.7|156180.7|156291.4|156201.4|156295.6|156205.6|156270.7|156180.7|30
1653474160000|2022-05-25 10:22:40|156298.1|156208.1|156321.6|156231.6|156321.6|156231.6|156298.1|156208.1|22
1653474170000|2022-05-25 10:22:50|156319.9|156229.9|156314.1|156224.1|156319.9|156229.9|156313.4|156223.4|15
1653474180000|2022-05-25 10:23:00|156313.7|156223.7|156310.1|156220.1|156316.5|156226.5|156309.7|156219.7|17
1653474190000|2022-05-25 10:23:10|156310.6|156220.6|156304.7|156214.7|156315.1|156225.1|156303|156213|25
1653474200000|2022-05-25 10:23:20|156305.1|156215.1|156302.9|156212.9|156306.3|156216.3|156298.4|156208.4|17
1653474210000|2022-05-25 10:23:30|156302|156212|156304.2|156214.2|156304.2|156214.2|156298.5|156208.5|17
1653474220000|2022-05-25 10:23:40|156303.9|156213.9|156303.6|156213.6|156304.4|156214.4|156302.8|156212.8|18
1653474230000|2022-05-25 10:23:50|156304.1|156214.1|156304.4|156214.4|156304.4|156214.4|156303.6|156213.6|5
1653474240000|2022-05-25 10:24:00|156304.7|156214.7|156312.2|156222.2|156324.3|156234.3|156303.7|156213.7|14
1653474250000|2022-05-25 10:24:10|156311.2|156221.2|156314.6|156224.6|156321.4|156231.4|156308.4|156218.4|19
1653474260000|2022-05-25 10:24:20|156316.6|156226.6|156296.2|156206.2|156316.6|156226.6|156295.5|156205.5|24
1653474270000|2022-05-25 10:24:30|156293|156203|156299|156209|156302.6|156212.6|156293|156203|16
1653474280000|2022-05-25 10:24:40|156300.6|156210.6|156302.4|156212.4|156302.6|156212.6|156298.2|156208.2|20
1653474290000|2022-05-25 10:24:50|156301.7|156211.7|156303.8|156213.8|156330.2|156240.2|156296.9|156206.9|29
1653474300000|2022-05-25 10:25:00|156301.5|156211.5|156312.1|156222.1|156336|156246|156299.3|156209.3|36
1653474310000|2022-05-25 10:25:10|156307.3|156217.3|156306.3|156216.3|156311.6|156221.6|156306|156216|30
1653474320000|2022-05-25 10:25:20|156305.9|156215.9|156247.5|156157.5|156306.2|156216.2|156229.5|156139.5|29
1653474330000|2022-05-25 10:25:30|156247.9|156157.9|156246.8|156156.8|156248.9|156158.9|156242.7|156152.7|27
1653474340000|2022-05-25 10:25:40|156246.7|156156.7|156254.8|156164.8|156254.8|156164.8|156241.6|156151.6|25
1653474350000|2022-05-25 10:25:50|156249.5|156159.5|156242.4|156152.4|156254.3|156164.3|156238.1|156148.1|35
1653474360000|2022-05-25 10:26:00|156242.8|156152.8|156236.4|156146.4|156244.1|156154.1|156235.2|156145.2|26
1653474370000|2022-05-25 10:26:10|156236.2|156146.2|156240|156150|156242.1|156152.1|156235.8|156145.8|24
1653474380000|2022-05-25 10:26:20|156240.1|156150.1|156240.4|156150.4|156244.6|156154.6|156239.8|156149.8|25
1653474390000|2022-05-25 10:26:30|156240.2|156150.2|156240|156150|156245.9|156155.9|156240|156150|24
1653474400000|2022-05-25 10:26:40|156239.9|156149.9|156268.6|156178.6|156268.6|156178.6|156239.9|156149.9|25
1653474410000|2022-05-25 10:26:50|156271.6|156181.6|156250.5|156160.5|156272.5|156182.5|156234.2|156144.2|36
1653474420000|2022-05-25 10:27:00|156247.6|156157.6|156243.5|156153.5|156251.5|156161.5|156241.5|156151.5|31
1653474430000|2022-05-25 10:27:10|156246.3|156156.3|156283.8|156193.8|156286.4|156196.4|156242.2|156152.2|34
1653474440000|2022-05-25 10:27:20|156283.4|156193.4|156278.6|156188.6|156283.4|156193.4|156275.8|156185.8|20
1653474450000|2022-05-25 10:27:30|156278.3|156188.3|156280.1|156190.1|156280.4|156190.4|156277.3|156187.3|18
1653474460000|2022-05-25 10:27:40|156280.6|156190.6|156280.1|156190.1|156280.9|156190.9|156279.1|156189.1|20
1653474470000|2022-05-25 10:27:50|156279.6|156189.6|156279.7|156189.7|156280.7|156190.7|156277.9|156187.9|13
1653474480000|2022-05-25 10:28:00|156279.9|156189.9|156278.7|156188.7|156284.1|156194.1|156278|156188|17
1653474490000|2022-05-25 10:28:10|156278.8|156188.8|156284.8|156194.8|156292.5|156202.5|156278.8|156188.8|25
1653474500000|2022-05-25 10:28:20|156285.2|156195.2|156301.7|156211.7|156301.7|156211.7|156285.2|156195.2|32
1653474510000|2022-05-25 10:28:30|156301.1|156211.1|156304.9|156214.9|156308.6|156218.6|156298|156208|26
1653474520000|2022-05-25 10:28:40|156306.1|156216.1|156332.2|156242.2|156335.2|156245.2|156305.8|156215.8|26
1653474530000|2022-05-25 10:28:50|156331.5|156241.5|156327.5|156237.5|156338.2|156248.2|156325.7|156235.7|29
1653474540000|2022-05-25 10:29:00|156327.9|156237.9|156332.6|156242.6|156333.7|156243.7|156326.7|156236.7|25
1653474550000|2022-05-25 10:29:10|156331.8|156241.8|156302|156212|156333.4|156243.4|156291.7|156201.7|24
1653474560000|2022-05-25 10:29:20|156302.4|156212.4|156281.4|156191.4|156304.5|156214.5|156281.4|156191.4|30
1653474570000|2022-05-25 10:29:30|156281.3|156191.3|156290.8|156200.8|156291.4|156201.4|156279.7|156189.7|24
1653474580000|2022-05-25 10:29:40|156291.2|156201.2|156287|156197|156291.4|156201.4|156285.4|156195.4|23
1653474590000|2022-05-25 10:29:50|156286.9|156196.9|156291.4|156201.4|156291.4|156201.4|156282.8|156192.8|25
1653474600000|2022-05-25 10:30:00|156289.1|156199.1|156296.7|156206.7|156314.8|156224.8|156286.5|156196.5|38
1653474610000|2022-05-25 10:30:10|156295|156205|156313.2|156223.2|156314.3|156224.3|156295|156205|28
1653474620000|2022-05-25 10:30:20|156329.3|156239.3|156333|156243|156333.9|156243.9|156328|156238|23
1653474630000|2022-05-25 10:30:30|156331.4|156241.4|156331.9|156241.9|156334|156244|156327.5|156237.5|19
1653474640000|2022-05-25 10:30:40|156330.6|156240.6|156330.2|156240.2|156331.8|156241.8|156329.3|156239.3|17
1653474650000|2022-05-25 10:30:50|156329.1|156239.1|156331.3|156241.3|156332.1|156242.1|156321.1|156231.1|27
1653474660000|2022-05-25 10:31:00|156331.7|156241.7|156331.4|156241.4|156333.2|156243.2|156326.9|156236.9|14
1653474670000|2022-05-25 10:31:10|156331.5|156241.5|156330.6|156240.6|156331.8|156241.8|156330.2|156240.2|17
1653474680000|2022-05-25 10:31:20|156330.8|156240.8|156336.1|156246.1|156336.1|156246.1|156330.8|156240.8|14
1653474690000|2022-05-25 10:31:30|156334.9|156244.9|156337|156247|156337.7|156247.7|156330.1|156240.1|16
1653474700000|2022-05-25 10:31:40|156338.8|156248.8|156403.8|156313.8|156406.7|156316.7|156338.8|156248.8|33
1653474710000|2022-05-25 10:31:50|156405.8|156315.8|156403.4|156313.4|156409.1|156319.1|156402.5|156312.5|30
1653474720000|2022-05-25 10:32:00|156403.2|156313.2|156407.1|156317.1|156408.7|156318.7|156402.3|156312.3|24
1653474730000|2022-05-25 10:32:10|156406.8|156316.8|156411.9|156321.9|156413|156323|156405.5|156315.5|26
1653474740000|2022-05-25 10:32:20|156411.1|156321.1|156466|156376|156471.5|156381.5|156409.2|156319.2|32
1653474750000|2022-05-25 10:32:30|156466.8|156376.8|156470.5|156380.5|156476.5|156386.5|156466.6|156376.6|29
1653474760000|2022-05-25 10:32:40|156471.6|156381.6|156469.7|156379.7|156471.6|156381.6|156467.6|156377.6|24
1653474770000|2022-05-25 10:32:50|156469.4|156379.4|156456.2|156366.2|156469.8|156379.8|156446.8|156356.8|32
1653474780000|2022-05-25 10:33:00|156456.6|156366.6|156467.1|156377.1|156476.7|156386.7|156456.1|156366.1|27
1653474790000|2022-05-25 10:33:10|156464.8|156374.8|156470.9|156380.9|156477.2|156387.2|156464|156374|33
1653474800000|2022-05-25 10:33:20|156470.5|156380.5|156469.2|156379.2|156473.6|156383.6|156464.6|156374.6|29
1653474810000|2022-05-25 10:33:30|156469.3|156379.3|156468|156378|156470|156380|156465.7|156375.7|29
1653474820000|2022-05-25 10:33:40|156467.7|156377.7|156488.1|156398.1|156489.1|156399.1|156465.6|156375.6|35
1653474830000|2022-05-25 10:33:50|156486.5|156396.5|156420.2|156330.2|156506.5|156416.5|156417.8|156327.8|37
1653474840000|2022-05-25 10:34:00|156419.7|156329.7|156342.2|156252.2|156428.8|156338.8|156342.2|156252.2|31
1653474850000|2022-05-25 10:34:10|156346.7|156256.7|156326.5|156236.5|156346.7|156256.7|156305.3|156215.3|34
1653474860000|2022-05-25 10:34:20|156328.7|156238.7|156287.2|156197.2|156329.7|156239.7|156278.8|156188.8|31
1653474870000|2022-05-25 10:34:30|156290.2|156200.2|156281.3|156191.3|156290.2|156200.2|156274.3|156184.3|28
1653474880000|2022-05-25 10:34:40|156280.6|156190.6|156279|156189|156282.4|156192.4|156279|156189|20
1653474890000|2022-05-25 10:34:50|156278.6|156188.6|156282|156192|156282.8|156192.8|156278.6|156188.6|12
1653474900000|2022-05-25 10:35:00|156282.3|156192.3|156276.8|156186.8|156291.5|156201.5|156275.3|156185.3|26
1653474910000|2022-05-25 10:35:10|156277.3|156187.3|156274.4|156184.4|156284.5|156194.5|156264|156174|33
1653474920000|2022-05-25 10:35:20|156273.5|156183.5|156282.4|156192.4|156290.5|156200.5|156273.5|156183.5|19
1653474930000|2022-05-25 10:35:30|156282|156192|156311.6|156221.6|156312.5|156222.5|156282|156192|24
1653474940000|2022-05-25 10:35:40|156309.5|156219.5|156295.6|156205.6|156316.4|156226.4|156291.2|156201.2|29
1653474950000|2022-05-25 10:35:50|156293|156203|156273.8|156183.8|156297.9|156207.9|156268.9|156178.9|34
1653474960000|2022-05-25 10:36:00|156275.4|156185.4|156260.4|156170.4|156282.9|156192.9|156259.9|156169.9|26
1653474970000|2022-05-25 10:36:10|156261.5|156171.5|156254.6|156164.6|156261.5|156171.5|156252.2|156162.2|28
1653474980000|2022-05-25 10:36:20|156255.6|156165.6|156260.4|156170.4|156260.7|156170.7|156253.5|156163.5|29
1653474990000|2022-05-25 10:36:30|156260|156170|156259.6|156169.6|156262.3|156172.3|156258.1|156168.1|20
1653475000000|2022-05-25 10:36:40|156260|156170|156269.5|156179.5|156269.5|156179.5|156260|156170|32
1653475010000|2022-05-25 10:36:50|156270.4|156180.4|156277.2|156187.2|156278.1|156188.1|156270.4|156180.4|21
1653475020000|2022-05-25 10:37:00|156277.4|156187.4|156290.4|156200.4|156293.6|156203.6|156273.3|156183.3|29
1653475030000|2022-05-25 10:37:10|156351.7|156261.7|156415.7|156325.7|156422.3|156332.3|156351.7|156261.7|30
1653475040000|2022-05-25 10:37:20|156416.5|156326.5|156411|156321|156418|156328|156383.3|156293.3|37
1653475050000|2022-05-25 10:37:30|156409.3|156319.3|156407|156317|156409.8|156319.8|156400|156310|26
1653475060000|2022-05-25 10:37:40|156407.7|156317.7|156397.3|156307.3|156408.3|156318.3|156390.8|156300.8|16
1653475070000|2022-05-25 10:37:50|156395.4|156305.4|156386.1|156296.1|156395.4|156305.4|156376.1|156286.1|29
1653475080000|2022-05-25 10:38:00|156383.6|156293.6|156380.6|156290.6|156387.2|156297.2|156378.9|156288.9|32
1653475090000|2022-05-25 10:38:10|156382.6|156292.6|156377.6|156287.6|156382.7|156292.7|156377.3|156287.3|22
1653475100000|2022-05-25 10:38:20|156377.2|156287.2|156358.9|156268.9|156377.2|156287.2|156332.7|156242.7|33
1653475110000|2022-05-25 10:38:30|156358.3|156268.3|156369.1|156279.1|156370.8|156280.8|156342.7|156252.7|26
1653475120000|2022-05-25 10:38:40|156368.4|156278.4|156366.5|156276.5|156369|156279|156364.9|156274.9|17
1653475130000|2022-05-25 10:38:50|156365.7|156275.7|156366.4|156276.4|156366.6|156276.6|156364.4|156274.4|10
1653475140000|2022-05-25 10:39:00|156366.7|156276.7|156357|156267|156366.7|156276.7|156356.9|156266.9|15
1653475150000|2022-05-25 10:39:10|156357.6|156267.6|156359.7|156269.7|156360.1|156270.1|156353.5|156263.5|16
1653475160000|2022-05-25 10:39:20|156360.5|156270.5|156372.4|156282.4|156375.5|156285.5|156360|156270|27
1653475170000|2022-05-25 10:39:30|156373.9|156283.9|156370.9|156280.9|156375.7|156285.7|156370.9|156280.9|13
1653475180000|2022-05-25 10:39:40|156370.6|156280.6|156373.3|156283.3|156373.6|156283.6|156368.4|156278.4|18
1653475190000|2022-05-25 10:39:50|156373.7|156283.7|156373.4|156283.4|156374.8|156284.8|156372.2|156282.2|13
1653475200000|2022-05-25 10:40:00|156372.9|156282.9|156374.9|156284.9|156374.9|156284.9|156366.9|156276.9|11
1653475210000|2022-05-25 10:40:10|156375|156285|156375.1|156285.1|156375.1|156285.1|156372.6|156282.6|19
1653475220000|2022-05-25 10:40:20|156375.3|156285.3|156375.4|156285.4|156376.2|156286.2|156373.7|156283.7|14
1653475230000|2022-05-25 10:40:30|156375|156285|156360.2|156270.2|156375.1|156285.1|156360.2|156270.2|21
1653475240000|2022-05-25 10:40:40|156360|156270|156358.7|156268.7|156360.5|156270.5|156357|156267|13
1653475250000|2022-05-25 10:40:50|156360|156270|156338|156248|156360.7|156270.7|156331.7|156241.7|23
1653475260000|2022-05-25 10:41:00|156336.4|156246.4|156323.7|156233.7|156336.8|156246.8|156323.7|156233.7|20
1653475270000|2022-05-25 10:41:10|156252|156162|156245.3|156155.3|156256.5|156166.5|156244.5|156154.5|35
1653475280000|2022-05-25 10:41:20|156245.8|156155.8|156226.9|156136.9|156248.8|156158.8|156224.5|156134.5|29
1653475290000|2022-05-25 10:41:30|156232.1|156142.1|156246.6|156156.6|156248.2|156158.2|156231.2|156141.2|26
1653475300000|2022-05-25 10:41:40|156245|156155|156249|156159|156249|156159|156241.7|156151.7|32
1653475310000|2022-05-25 10:41:50|156248.3|156158.3|156253.2|156163.2|156254.7|156164.7|156247.7|156157.7|28
1653475320000|2022-05-25 10:42:00|156249.8|156159.8|156243.8|156153.8|156258.1|156168.1|156237.2|156147.2|32
1653475330000|2022-05-25 10:42:10|156246.7|156156.7|156233|156143|156246.7|156156.7|156232.5|156142.5|33
1653475340000|2022-05-25 10:42:20|156233.2|156143.2|156239.5|156149.5|156239.5|156149.5|156233|156143|31
1653475350000|2022-05-25 10:42:30|156236.6|156146.6|156247.6|156157.6|156249.1|156159.1|156234.5|156144.5|32
1653475360000|2022-05-25 10:42:40|156247.7|156157.7|156244.6|156154.6|156249.1|156159.1|156242.2|156152.2|18
1653475370000|2022-05-25 10:42:50|156244.5|156154.5|156248.3|156158.3|156248.8|156158.8|156241.5|156151.5|27
1653475380000|2022-05-25 10:43:00|156246.5|156156.5|156312.4|156222.4|156316.8|156226.8|156244.3|156154.3|31
1653475390000|2022-05-25 10:43:10|156313.1|156223.1|156310.8|156220.8|156315.3|156225.3|156310.6|156220.6|38
1653475400000|2022-05-25 10:43:20|156305.9|156215.9|156319.7|156229.7|156330|156240|156304.8|156214.8|36
1653475410000|2022-05-25 10:43:30|156309.7|156219.7|156324.2|156234.2|156324.2|156234.2|156291.7|156201.7|36
1653475420000|2022-05-25 10:43:40|156324.6|156234.6|156311.7|156221.7|156330.7|156240.7|156303|156213|30
1653475430000|2022-05-25 10:43:50|156310.9|156220.9|156306.9|156216.9|156314.4|156224.4|156304.1|156214.1|38
1653475440000|2022-05-25 10:44:00|156305.3|156215.3|156321.2|156231.2|156328.1|156238.1|156305.3|156215.3|38
1653475450000|2022-05-25 10:44:10|156321.7|156231.7|156319.8|156229.8|156321.8|156231.8|156302|156212|37
1653475460000|2022-05-25 10:44:20|156316.4|156226.4|156316.3|156226.3|156321.7|156231.7|156314.3|156224.3|33
1653475470000|2022-05-25 10:44:30|156317|156227|156316.4|156226.4|156319.1|156229.1|156314|156224|30
1653475480000|2022-05-25 10:44:40|156313.6|156223.6|156302.7|156212.7|156314.9|156224.9|156299.8|156209.8|35
1653475490000|2022-05-25 10:44:50|156303.2|156213.2|156307.4|156217.4|156307.8|156217.8|156302.6|156212.6|29
1653475500000|2022-05-25 10:45:00|156307.5|156217.5|156309|156219|156319.1|156229.1|156307.5|156217.5|32
1653475510000|2022-05-25 10:45:10|156308.7|156218.7|156305.4|156215.4|156311.3|156221.3|156295.1|156205.1|30
1653475520000|2022-05-25 10:45:20|156305.5|156215.5|156322.7|156232.7|156322.7|156232.7|156304.7|156214.7|24
1653475530000|2022-05-25 10:45:30|156321.7|156231.7|156308.3|156218.3|156321.7|156231.7|156308.2|156218.2|31
1653475540000|2022-05-25 10:45:40|156306.5|156216.5|156309.3|156219.3|156309.5|156219.5|156305.4|156215.4|28
1653475550000|2022-05-25 10:45:50|156308.5|156218.5|156312.7|156222.7|156314.6|156224.6|156307.5|156217.5|22
1653475560000|2022-05-25 10:46:00|156314.9|156224.9|156323.3|156233.3|156323.3|156233.3|156313.1|156223.1|30
1653475570000|2022-05-25 10:46:10|156324.4|156234.4|156358.5|156268.5|156358.5|156268.5|156318.5|156228.5|33
1653475580000|2022-05-25 10:46:20|156362|156272|156398.9|156308.9|156450.4|156360.4|156362|156272|34
1653475590000|2022-05-25 10:46:30|156399.3|156309.3|156482.6|156392.6|156482.6|156392.6|156398.6|156308.6|25
1653475600000|2022-05-25 10:46:40|156483.5|156393.5|156466.7|156376.7|156483.5|156393.5|156459|156369|36
1653475610000|2022-05-25 10:46:50|156466.6|156376.6|156419.8|156329.8|156467.6|156377.6|156419.1|156329.1|32
1653475620000|2022-05-25 10:47:00|156420.3|156330.3|156421.1|156331.1|156424.4|156334.4|156420|156330|32
1653475630000|2022-05-25 10:47:10|156421.8|156331.8|156460.8|156370.8|156460.8|156370.8|156417.4|156327.4|32
1653475640000|2022-05-25 10:47:20|156461.6|156371.6|156456.9|156366.9|156461.9|156371.9|156454.7|156364.7|34
1653475650000|2022-05-25 10:47:30|156457.5|156367.5|156467.5|156377.5|156473|156383|156456.2|156366.2|34
1653475660000|2022-05-25 10:47:40|156467.1|156377.1|156453.6|156363.6|156468.2|156378.2|156447.2|156357.2|31
1653475670000|2022-05-25 10:47:50|156453.9|156363.9|156450|156360|156455.4|156365.4|156429.6|156339.6|32
1653475680000|2022-05-25 10:48:00|156452.4|156362.4|156393.1|156303.1|156454.4|156364.4|156385.6|156295.6|34
1653475690000|2022-05-25 10:48:10|156392|156302|156395.2|156305.2|156395.6|156305.6|156386|156296|29
1653475700000|2022-05-25 10:48:20|156395.1|156305.1|156368.8|156278.8|156395.6|156305.6|156363.7|156273.7|25
1653475710000|2022-05-25 10:48:30|156368.7|156278.7|156376.1|156286.1|156376.1|156286.1|156368.7|156278.7|22
1653475720000|2022-05-25 10:48:40|156375.6|156285.6|156378.4|156288.4|156380.8|156290.8|156375.1|156285.1|17
1653475730000|2022-05-25 10:48:50|156378.2|156288.2|156377.1|156287.1|156379.2|156289.2|156375.7|156285.7|17
1653475740000|2022-05-25 10:49:00|156376.1|156286.1|156374.8|156284.8|156379.1|156289.1|156371.1|156281.1|23
1653475750000|2022-05-25 10:49:10|156371.8|156281.8|156380|156290|156380|156290|156371.8|156281.8|28
1653475760000|2022-05-25 10:49:20|156381.4|156291.4|156361.8|156271.8|156381.7|156291.7|156361.8|156271.8|27
1653475770000|2022-05-25 10:49:30|156360.3|156270.3|156363.1|156273.1|156367.4|156277.4|156360.3|156270.3|27
1653475780000|2022-05-25 10:49:40|156362.6|156272.6|156365.3|156275.3|156365.7|156275.7|156362.6|156272.6|23
1653475790000|2022-05-25 10:49:50|156362.5|156272.5|156377.7|156287.7|156378.8|156288.8|156362.5|156272.5|23
1653475800000|2022-05-25 10:50:00|156378.2|156288.2|156359.9|156269.9|156382.7|156292.7|156359.9|156269.9|27
1653475810000|2022-05-25 10:50:10|156360|156270|156340.7|156250.7|156364.3|156274.3|156336.6|156246.6|32
1653475820000|2022-05-25 10:50:20|156339.3|156249.3|156336.9|156246.9|156341.4|156251.4|156336.3|156246.3|27
1653475830000|2022-05-25 10:50:30|156333.6|156243.6|156335|156245|156335|156245|156332.3|156242.3|22
1653475840000|2022-05-25 10:50:40|156333.6|156243.6|156336.4|156246.4|156338.4|156248.4|156333.6|156243.6|24
1653475850000|2022-05-25 10:50:50|156305.9|156215.9|156306|156216|156310.1|156220.1|156300.3|156210.3|25
1653475860000|2022-05-25 10:51:00|156306.4|156216.4|156305.5|156215.5|156309.5|156219.5|156304.7|156214.7|14
1653475870000|2022-05-25 10:51:10|156304.7|156214.7|156305.9|156215.9|156307.1|156217.1|156298.7|156208.7|19
1653475880000|2022-05-25 10:51:20|156307.7|156217.7|156308.5|156218.5|156311.7|156221.7|156299.3|156209.3|25
1653475890000|2022-05-25 10:51:30|156307.7|156217.7|156298.8|156208.8|156309.2|156219.2|156295.2|156205.2|30
1653475900000|2022-05-25 10:51:40|156299.2|156209.2|156308.4|156218.4|156308.9|156218.9|156295|156205|31
1653475910000|2022-05-25 10:51:50|156308.7|156218.7|156308.5|156218.5|156308.8|156218.8|156307.3|156217.3|21
1653475920000|2022-05-25 10:52:00|156308.4|156218.4|156304|156214|156310.3|156220.3|156304|156214|17
1653475930000|2022-05-25 10:52:10|156303.3|156213.3|156308.8|156218.8|156309.3|156219.3|156303.3|156213.3|29
1653475940000|2022-05-25 10:52:20|156309.4|156219.4|156298.3|156208.3|156309.4|156219.4|156298.3|156208.3|28
1653475950000|2022-05-25 10:52:30|156300.8|156210.8|156285.5|156195.5|156300.8|156210.8|156258.2|156168.2|37
1653475960000|2022-05-25 10:52:40|156284.9|156194.9|156253|156163|156285.2|156195.2|156247.6|156157.6|31
1653475970000|2022-05-25 10:52:50|156254.9|156164.9|156249.2|156159.2|156256|156166|156241.2|156151.2|28
1653475980000|2022-05-25 10:53:00|156248.2|156158.2|156249.7|156159.7|156257.5|156167.5|156244.9|156154.9|26
1653475990000|2022-05-25 10:53:10|156244.4|156154.4|156255.8|156165.8|156257|156167|156243.3|156153.3|25
1653476000000|2022-05-25 10:53:20|156256.4|156166.4|156257.4|156167.4|156261.7|156171.7|156256.1|156166.1|24
1653476010000|2022-05-25 10:53:30|156259.5|156169.5|156257.5|156167.5|156262.5|156172.5|156257.5|156167.5|24
1653476020000|2022-05-25 10:53:40|156257.4|156167.4|156258.1|156168.1|156259.4|156169.4|156254.9|156164.9|16
1653476030000|2022-05-25 10:53:50|156258.9|156168.9|156254.6|156164.6|156259.6|156169.6|156254.6|156164.6|14
1653476040000|2022-05-25 10:54:00|156255.2|156165.2|156252.1|156162.1|156257.4|156167.4|156249.7|156159.7|20
1653476050000|2022-05-25 10:54:10|156250.4|156160.4|156251.7|156161.7|156261.4|156171.4|156248.4|156158.4|24
1653476060000|2022-05-25 10:54:20|156250.8|156160.8|156256.7|156166.7|156256.7|156166.7|156250.8|156160.8|10
1653476070000|2022-05-25 10:54:30|156258.1|156168.1|156240.5|156150.5|156261|156171|156237.1|156147.1|26
1653476080000|2022-05-25 10:54:40|156241.3|156151.3|156258.5|156168.5|156260.9|156170.9|156241|156151|26
1653476090000|2022-05-25 10:54:50|156258.7|156168.7|156186.9|156096.9|156259.5|156169.5|156186.9|156096.9|35
1653476100000|2022-05-25 10:55:00|156199.8|156109.8|156207.3|156117.3|156211.5|156121.5|156199.8|156109.8|32
1653476110000|2022-05-25 10:55:10|156207.4|156117.4|156234.4|156144.4|156240.5|156150.5|156207.4|156117.4|33
1653476120000|2022-05-25 10:55:20|156234.8|156144.8|156264.1|156174.1|156274.3|156184.3|156233.9|156143.9|27
1653476130000|2022-05-25 10:55:30|156263.5|156173.5|156263.8|156173.8|156265.3|156175.3|156259.2|156169.2|21
1653476140000|2022-05-25 10:55:40|156263.3|156173.3|156266.6|156176.6|156268|156178|156262.2|156172.2|21
1653476150000|2022-05-25 10:55:50|156266|156176|156281.8|156191.8|156290.4|156200.4|156265.3|156175.3|32
1653476160000|2022-05-25 10:56:00|156281|156191|156267.1|156177.1|156281|156191|156253.6|156163.6|37
1653476170000|2022-05-25 10:56:10|156262.9|156172.9|156182.4|156092.4|156276.9|156186.9|156173.7|156083.7|38
1653476180000|2022-05-25 10:56:20|156181.5|156091.5|156180.6|156090.6|156184.4|156094.4|156172.5|156082.5|32
1653476190000|2022-05-25 10:56:30|156180.9|156090.9|156189.4|156099.4|156190.2|156100.2|156179.1|156089.1|27
1653476200000|2022-05-25 10:56:40|156189.6|156099.6|156188.4|156098.4|156190|156100|156183|156093|22
1653476210000|2022-05-25 10:56:50|156188.3|156098.3|156191.3|156101.3|156191.6|156101.6|156187.8|156097.8|22
1653476220000|2022-05-25 10:57:00|156185.1|156095.1|156166.6|156076.6|156185.1|156095.1|156166.6|156076.6|25
1653476230000|2022-05-25 10:57:10|156164.3|156074.3|156152.3|156062.3|156168|156078|156146.3|156056.3|33
1653476240000|2022-05-25 10:57:20|156152.5|156062.5|156187.1|156097.1|156187.1|156097.1|156152.5|156062.5|31
1653476250000|2022-05-25 10:57:30|156187.6|156097.6|156187.6|156097.6|156189.6|156099.6|156186.2|156096.2|28
1653476260000|2022-05-25 10:57:40|156187.8|156097.8|156183.4|156093.4|156187.8|156097.8|156180.2|156090.2|31
1653476270000|2022-05-25 10:57:50|156183.1|156093.1|156175.6|156085.6|156184.1|156094.1|156175.6|156085.6|21
1653476280000|2022-05-25 10:58:00|156175|156085|156154.7|156064.7|156175|156085|156148.8|156058.8|17
1653476290000|2022-05-25 10:58:10|156153|156063|156152.9|156062.9|156154.5|156064.5|156150.9|156060.9|13
1653476300000|2022-05-25 10:58:20|156153.1|156063.1|156150.8|156060.8|156156.6|156066.6|156150.8|156060.8|11
1653476310000|2022-05-25 10:58:30|156150.5|156060.5|156153.6|156063.6|156154.1|156064.1|156149.2|156059.2|15
1653476320000|2022-05-25 10:58:40|156151.6|156061.6|156155.6|156065.6|156155.6|156065.6|156151.6|156061.6|12
1653476330000|2022-05-25 10:58:50|156154.8|156064.8|156129|156039|156154.8|156064.8|156128.1|156038.1|26
1653476340000|2022-05-25 10:59:00|156130.1|156040.1|156128.6|156038.6|156135.5|156045.5|156125.7|156035.7|22
1653476350000|2022-05-25 10:59:10|156130.1|156040.1|156126.1|156036.1|156130.4|156040.4|156124.9|156034.9|17
1653476360000|2022-05-25 10:59:20|156127.8|156037.8|156132.2|156042.2|156132.2|156042.2|156126.4|156036.4|30
1653476370000|2022-05-25 10:59:30|156132.9|156042.9|156135.4|156045.4|156136.1|156046.1|156132.9|156042.9|18
1653476380000|2022-05-25 10:59:40|156130.7|156040.7|156215.8|156125.8|156220|156130|156127.5|156037.5|33
1653476390000|2022-05-25 10:59:50|156213.4|156123.4|156300.8|156210.8|156300.8|156210.8|156212|156122|36
1653476400000|2022-05-25 11:00:00|156298.8|156208.8|156323.7|156233.7|156344.7|156235.8|156292.6|156202.6|39
1653476410000|2022-05-25 11:00:10|156330.7|156240.7|156327.2|156237.2|156330.7|156240.7|156323.3|156233.3|33
1653476420000|2022-05-25 11:00:20|156332.2|156242.2|156320.5|156230.5|156332.8|156242.8|156315.3|156225.3|35
1653476430000|2022-05-25 11:00:30|156322.4|156232.4|156280.9|156190.9|156322.4|156232.4|156279.4|156189.4|35
1653476440000|2022-05-25 11:00:40|156280.7|156190.7|156280.7|156190.7|156283.4|156193.4|156279.2|156189.2|37
1653476450000|2022-05-25 11:00:50|156281|156191|156287.3|156197.3|156287.3|156197.3|156281|156191|32
1653476460000|2022-05-25 11:01:00|156287.5|156197.5|156287.9|156197.9|156300.3|156210.3|156287.5|156197.5|35
1653476470000|2022-05-25 11:01:10|156287.4|156197.4|156275.8|156185.8|156290|156200|156275.2|156185.2|31
1653476480000|2022-05-25 11:01:20|156275.2|156185.2|156281.1|156191.1|156283.9|156193.9|156274.6|156184.6|34
1653476490000|2022-05-25 11:01:30|156280.3|156190.3|156280.1|156190.1|156282.3|156192.3|156276.2|156186.2|29
1653476500000|2022-05-25 11:01:40|156281.2|156191.2|156279.1|156189.1|156282.1|156192.1|156276.9|156186.9|29
1653476510000|2022-05-25 11:01:50|156278.9|156188.9|156283.8|156193.8|156283.8|156193.8|156278.9|156188.9|23
1653476520000|2022-05-25 11:02:00|156284.4|156194.4|156275.8|156185.8|156286.2|156196.2|156269.6|156179.6|31
1653476530000|2022-05-25 11:02:10|156275.7|156185.7|156334.6|156244.6|156334.8|156244.8|156273.4|156183.4|34
1653476540000|2022-05-25 11:02:20|156335.1|156245.1|156355.9|156265.9|156358.4|156268.4|156335.1|156245.1|22
1653476550000|2022-05-25 11:02:30|156356.9|156266.9|156348.9|156258.9|156359.4|156269.4|156348.9|156258.9|25
1653476560000|2022-05-25 11:02:40|156346.1|156256.1|156333.2|156243.2|156348.9|156258.9|156333.2|156243.2|33
1653476570000|2022-05-25 11:02:50|156334.8|156244.8|156337.6|156247.6|156347.7|156257.7|156332.8|156242.8|36
1653476580000|2022-05-25 11:03:00|156340.6|156250.6|156341.7|156251.7|156349.2|156259.2|156338.4|156248.4|34
1653476590000|2022-05-25 11:03:10|156343.1|156253.1|156338.3|156248.3|156345.5|156255.5|156336.8|156246.8|28
1653476600000|2022-05-25 11:03:20|156340.3|156250.3|156338.3|156248.3|156340.3|156250.3|156337.2|156247.2|17
1653476610000|2022-05-25 11:03:30|156338.9|156248.9|156287.4|156197.4|156338.9|156248.9|156272.7|156182.7|32
1653476620000|2022-05-25 11:03:40|156286.3|156196.3|156287.2|156197.2|156289|156199|156286.3|156196.3|21
1653476630000|2022-05-25 11:03:50|156283.4|156193.4|156282.1|156192.1|156283.6|156193.6|156276.8|156186.8|24
1653476640000|2022-05-25 11:04:00|156281.6|156191.6|156277.7|156187.7|156285.8|156195.8|156274.4|156184.4|34
1653476650000|2022-05-25 11:04:10|156277.6|156187.6|156282.4|156192.4|156283|156193|156270.9|156180.9|27
1653476660000|2022-05-25 11:04:20|156282.5|156192.5|156282.4|156192.4|156282.5|156192.5|156280.5|156190.5|11
1653476670000|2022-05-25 11:04:30|156280.9|156190.9|156278.6|156188.6|156284.8|156194.8|156274.8|156184.8|15
1653476680000|2022-05-25 11:04:40|156277.3|156187.3|156271.7|156181.7|156277.3|156187.3|156271.6|156181.6|22
1653476690000|2022-05-25 11:04:50|156270.3|156180.3|156277.9|156187.9|156278|156188|156268.4|156178.4|25
1653476700000|2022-05-25 11:05:00|156277.6|156187.6|156277.2|156187.2|156282|156192|156276.8|156186.8|21
1653476710000|2022-05-25 11:05:10|156278.1|156188.1|156275.9|156185.9|156279.3|156189.3|156272.4|156182.4|28
1653476720000|2022-05-25 11:05:20|156280.2|156190.2|156274.1|156184.1|156280.2|156190.2|156274.1|156184.1|17
1653476730000|2022-05-25 11:05:30|156276.3|156186.3|156277|156187|156277|156187|156275.1|156185.1|19
1653476740000|2022-05-25 11:05:40|156277.1|156187.1|156279.1|156189.1|156279.1|156189.1|156275.2|156185.2|18
1653476750000|2022-05-25 11:05:50|156278.7|156188.7|156275.9|156185.9|156279.5|156189.5|156275.9|156185.9|18
1653476760000|2022-05-25 11:06:00|156276.5|156186.5|156281.6|156191.6|156282.2|156192.2|156276|156186|14
1653476770000|2022-05-25 11:06:10|156281.1|156191.1|156279.7|156189.7|156283.5|156193.5|156279.7|156189.7|17
1653476780000|2022-05-25 11:06:20|156279|156189|156281.9|156191.9|156282.4|156192.4|156279|156189|17
1653476790000|2022-05-25 11:06:30|156282.1|156192.1|156291|156201|156293.7|156203.7|156281.9|156191.9|22
1653476800000|2022-05-25 11:06:40|156292.7|156202.7|156271|156181|156292.7|156202.7|156270.4|156180.4|31
1653476810000|2022-05-25 11:06:50|156270.9|156180.9|156276.5|156186.5|156279|156189|156269.9|156179.9|27
1653476820000|2022-05-25 11:07:00|156277.7|156187.7|156281.6|156191.6|156285.5|156195.5|156277.7|156187.7|21
1653476830000|2022-05-25 11:07:10|156282.2|156192.2|156282.5|156192.5|156285.7|156195.7|156282.1|156192.1|23
1653476840000|2022-05-25 11:07:20|156287.9|156197.9|156284.6|156194.6|156292.3|156202.3|156284.2|156194.2|29
1653476850000|2022-05-25 11:07:30|156284.5|156194.5|156284.8|156194.8|156289.4|156199.4|156284.5|156194.5|23
1653476860000|2022-05-25 11:07:40|156284.9|156194.9|156293.8|156203.8|156293.8|156203.8|156283.6|156193.6|23
1653476870000|2022-05-25 11:07:50|156289.2|156199.2|156283|156193|156293.7|156203.7|156282.7|156192.7|24
1653476880000|2022-05-25 11:08:00|156284.3|156194.3|156282.7|156192.7|156284.4|156194.4|156280.8|156190.8|16
1653476890000|2022-05-25 11:08:10|156282|156192|156356.8|156266.8|156357.8|156267.8|156237.5|156147.5|32
1653476900000|2022-05-25 11:08:20|156385.3|156295.3|156413.1|156323.1|156422.8|156332.8|156385.3|156295.3|31
1653476910000|2022-05-25 11:08:30|156414.3|156324.3|156459.6|156369.6|156461.2|156371.2|156414.3|156324.3|29
1653476920000|2022-05-25 11:08:40|156460.5|156370.5|156433.6|156343.6|156461.1|156371.1|156433.6|156343.6|23
1653476930000|2022-05-25 11:08:50|156434.1|156344.1|156433.5|156343.5|156435|156345|156431.4|156341.4|17
1653476940000|2022-05-25 11:09:00|156434|156344|156433.1|156343.1|156436.1|156346.1|156431.9|156341.9|16
1653476950000|2022-05-25 11:09:10|156432.8|156342.8|156436.7|156346.7|156440|156350|156430.6|156340.6|29
1653476960000|2022-05-25 11:09:20|156438.2|156348.2|156435.8|156345.8|156438.2|156348.2|156434.6|156344.6|23
1653476970000|2022-05-25 11:09:30|156434.9|156344.9|156425.4|156335.4|156435.6|156345.6|156424.6|156334.6|15
1653476980000|2022-05-25 11:09:40|156425.7|156335.7|156411.7|156321.7|156426.7|156336.7|156410.3|156320.3|31
1653476990000|2022-05-25 11:09:50|156412.5|156322.5|156403.8|156313.8|156412.5|156322.5|156403.8|156313.8|26
1653477000000|2022-05-25 11:10:00|156404.3|156314.3|156361.7|156271.7|156404.4|156314.4|156360.9|156270.9|35
1653477010000|2022-05-25 11:10:10|156367|156277|156363.2|156273.2|156367|156277|156359.7|156269.7|28
1653477020000|2022-05-25 11:10:20|156362.9|156272.9|156362.8|156272.8|156364.7|156274.7|156360.9|156270.9|19
1653477030000|2022-05-25 11:10:30|156362.5|156272.5|156361|156271|156363.5|156273.5|156361|156271|16
1653477040000|2022-05-25 11:10:40|156362.6|156272.6|156363.5|156273.5|156363.6|156273.6|156358.9|156268.9|21
1653477050000|2022-05-25 11:10:50|156368.9|156278.9|156378.1|156288.1|156382.8|156292.8|156368.9|156278.9|18
1653477060000|2022-05-25 11:11:00|156377.9|156287.9|156378.2|156288.2|156379.3|156289.3|156377.1|156287.1|12
1653477070000|2022-05-25 11:11:10|156378.1|156288.1|156351.5|156261.5|156378.1|156288.1|156349.3|156259.3|16
1653477080000|2022-05-25 11:11:20|156349.9|156259.9|156366.9|156276.9|156366.9|156276.9|156346.5|156256.5|13
1653477090000|2022-05-25 11:11:30|156366.1|156276.1|156364.2|156274.2|156366.1|156276.1|156360.3|156270.3|20
1653477100000|2022-05-25 11:11:40|156365.5|156275.5|156360.7|156270.7|156365.9|156275.9|156360.6|156270.6|23
1653477110000|2022-05-25 11:11:50|156361|156271|156361.2|156271.2|156362.2|156272.2|156359.1|156269.1|16
1653477120000|2022-05-25 11:12:00|156361.5|156271.5|156361.8|156271.8|156362.6|156272.6|156359.9|156269.9|19
1653477130000|2022-05-25 11:12:10|156359.9|156269.9|156360.8|156270.8|156363.1|156273.1|156358.4|156268.4|19
1653477140000|2022-05-25 11:12:20|156362|156272|156359.4|156269.4|156362|156272|156358.2|156268.2|21
1653477150000|2022-05-25 11:12:30|156358.9|156268.9|156364|156274|156364|156274|156352.3|156262.3|27
1653477160000|2022-05-25 11:12:40|156362.8|156272.8|156358.7|156268.7|156362.9|156272.9|156357.1|156267.1|24
1653477170000|2022-05-25 11:12:50|156360.5|156270.5|156368.7|156278.7|156370|156280|156358.7|156268.7|32
1653477180000|2022-05-25 11:13:00|156368.8|156278.8|156360.7|156270.7|156368.8|156278.8|156354.9|156264.9|31
1653477190000|2022-05-25 11:13:10|156360.9|156270.9|156361.1|156271.1|156362.5|156272.5|156356.9|156266.9|25
1653477200000|2022-05-25 11:13:20|156360.5|156270.5|156361.6|156271.6|156361.6|156271.6|156360|156270|14
1653477210000|2022-05-25 11:13:30|156362.1|156272.1|156357.7|156267.7|156362.1|156272.1|156357.5|156267.5|11
1653477220000|2022-05-25 11:13:40|156358.8|156268.8|156361.3|156271.3|156361.8|156271.8|156358.8|156268.8|10
1653477230000|2022-05-25 11:13:50|156361.6|156271.6|156359|156269|156361.6|156271.6|156357.1|156267.1|21
1653477240000|2022-05-25 11:14:00|156359.3|156269.3|156365.8|156275.8|156366.6|156276.6|156359.3|156269.3|18
1653477250000|2022-05-25 11:14:10|156363.3|156273.3|156360.1|156270.1|156367.3|156277.3|156360.1|156270.1|14
1653477260000|2022-05-25 11:14:20|156360.6|156270.6|156365.5|156275.5|156370|156280|156360.4|156270.4|21
1653477270000|2022-05-25 11:14:30|156369.7|156279.7|156367.8|156277.8|156369.7|156279.7|156365.9|156275.9|21
1653477280000|2022-05-25 11:14:40|156367|156277|156369.2|156279.2|156372.3|156282.3|156367|156277|19
1653477290000|2022-05-25 11:14:50|156371.3|156281.3|156368.1|156278.1|156377|156287|156368.1|156278.1|16
1653477300000|2022-05-25 11:15:00|156367.9|156277.9|156365.5|156275.5|156367.9|156277.9|156363.4|156273.4|23
1653477310000|2022-05-25 11:15:10|156365.7|156275.7|156367.4|156277.4|156369.3|156279.3|156364.7|156274.7|21
1653477320000|2022-05-25 11:15:20|156368.4|156278.4|156365.9|156275.9|156368.8|156278.8|156362.2|156272.2|21
1653477330000|2022-05-25 11:15:30|156373.1|156283.1|156377.4|156287.4|156381.8|156291.8|156373.1|156283.1|13
1653477340000|2022-05-25 11:15:40|156377.2|156287.2|156374.5|156284.5|156377.2|156287.2|156373.7|156283.7|13
1653477350000|2022-05-25 11:15:50|156376.2|156286.2|156467.4|156377.4|156473.4|156383.4|156376|156286|32
1653477360000|2022-05-25 11:16:00|156465.5|156375.5|156460.2|156370.2|156478.8|156388.8|156445.9|156355.9|32
1653477370000|2022-05-25 11:16:10|156461.4|156371.4|156459.1|156369.1|156466.4|156376.4|156456.8|156366.8|23
1653477380000|2022-05-25 11:16:20|156458.1|156368.1|156460.8|156370.8|156461.2|156371.2|156457.3|156367.3|19
1653477390000|2022-05-25 11:16:30|156461.9|156371.9|156474.8|156384.8|156476.5|156386.5|156459.9|156369.9|26
1653477400000|2022-05-25 11:16:40|156473.5|156383.5|156477|156387|156478.2|156388.2|156473.5|156383.5|29
1653477410000|2022-05-25 11:16:50|156479.2|156389.2|156508.3|156418.3|156514.4|156424.4|156477.1|156387.1|26
1653477420000|2022-05-25 11:17:00|156508.6|156418.6|156507.4|156417.4|156513|156423|156502.6|156412.6|23
1653477430000|2022-05-25 11:17:10|156510.2|156420.2|156495.6|156405.6|156510.4|156420.4|156491.4|156401.4|24
1653477440000|2022-05-25 11:17:20|156496.6|156406.6|156498.5|156408.5|156503.1|156413.1|156495.7|156405.7|24
1653477450000|2022-05-25 11:17:30|156499.5|156409.5|156498.7|156408.7|156509.5|156419.5|156496.6|156406.6|28
1653477460000|2022-05-25 11:17:40|156496.9|156406.9|156490.5|156400.5|156497.2|156407.2|156486.9|156396.9|24
1653477470000|2022-05-25 11:17:50|156491.1|156401.1|156495|156405|156495|156405|156491.1|156401.1|19
1653477480000|2022-05-25 11:18:00|156494.8|156404.8|156496.3|156406.3|156504.4|156414.4|156492.2|156402.2|32
1653477490000|2022-05-25 11:18:10|156500.4|156410.4|156531.9|156441.9|156535|156445|156498.3|156408.3|29
1653477500000|2022-05-25 11:18:20|156536.8|156446.8|156531.5|156441.5|156537.4|156447.4|156528.8|156438.8|24
1653477510000|2022-05-25 11:18:30|156532.1|156442.1|156522.3|156432.3|156532.1|156442.1|156521.8|156431.8|20
1653477520000|2022-05-25 11:18:40|156523.1|156433.1|156513.5|156423.5|156523.1|156433.1|156512.7|156422.7|21
1653477530000|2022-05-25 11:18:50|156514|156424|156487.5|156397.5|156514|156424|156484.6|156394.6|25
1653477540000|2022-05-25 11:19:00|156488.2|156398.2|156508.1|156418.1|156513.6|156423.6|156486.1|156396.1|22
1653477550000|2022-05-25 11:19:10|156510.6|156420.6|156502.3|156412.3|156513.6|156423.6|156498.4|156408.4|17
1653477560000|2022-05-25 11:19:20|156503|156413|156503.6|156413.6|156503.6|156413.6|156498.9|156408.9|9
1653477570000|2022-05-25 11:19:30|156478.2|156388.2|156469.7|156379.7|156478.2|156388.2|156464.5|156374.5|24
1653477580000|2022-05-25 11:19:40|156468.9|156378.9|156358.6|156268.6|156468.9|156378.9|156357.6|156267.6|31
1653477590000|2022-05-25 11:19:50|156356.6|156266.6|156338.4|156248.4|156368.3|156278.3|156338|156248|37
1653477600000|2022-05-25 11:20:00|156341.3|156251.3|156357.4|156267.4|156381.7|156291.7|156334.4|156244.4|37
1653477610000|2022-05-25 11:20:10|156364|156274|156378.5|156288.5|156378.5|156288.5|156356|156266|35
1653477620000|2022-05-25 11:20:20|156379.5|156289.5|156384.2|156294.2|156384.3|156294.3|156379.5|156289.5|30
1653477630000|2022-05-25 11:20:30|156384.4|156294.4|156416.1|156326.1|156417.7|156327.7|156384.4|156294.4|27
1653477640000|2022-05-25 11:20:40|156416.3|156326.3|156413.8|156323.8|156416.3|156326.3|156409.2|156319.2|16
1653477650000|2022-05-25 11:20:50|156414|156324|156411.8|156321.8|156414.2|156324.2|156408.5|156318.5|14
1653477660000|2022-05-25 11:21:00|156410.9|156320.9|156374.4|156284.4|156414|156324|156374.4|156284.4|17
1653477670000|2022-05-25 11:21:10|156382.3|156292.3|156384.5|156294.5|156387.9|156297.9|156373.9|156283.9|29
1653477680000|2022-05-25 11:21:20|156384.4|156294.4|156375.7|156285.7|156386.7|156296.7|156374.3|156284.3|34
1653477690000|2022-05-25 11:21:30|156378.1|156288.1|156349.1|156259.1|156378.1|156288.1|156340.8|156250.8|31
1653477700000|2022-05-25 11:21:40|156350.2|156260.2|156405.7|156315.7|156406.3|156316.3|156350.2|156260.2|36
1653477710000|2022-05-25 11:21:50|156406.6|156316.6|156389.3|156299.3|156406.8|156316.8|156386.4|156296.4|35
1653477720000|2022-05-25 11:22:00|156388.4|156298.4|156387|156297|156391.7|156301.7|156379.2|156289.2|36
1653477730000|2022-05-25 11:22:10|156389|156299|156389.4|156299.4|156401.3|156311.3|156388.5|156298.5|31
1653477740000|2022-05-25 11:22:20|156391.5|156301.5|156394.8|156304.8|156405.5|156315.5|156391.2|156301.2|37
1653477750000|2022-05-25 11:22:30|156394.1|156304.1|156391.9|156301.9|156397.4|156307.4|156382.1|156292.1|33
1653477760000|2022-05-25 11:22:40|156392|156302|156393.9|156303.9|156397.5|156307.5|156388.3|156298.3|34
1653477770000|2022-05-25 11:22:50|156393.4|156303.4|156387.7|156297.7|156400|156310|156386.5|156296.5|36
1653477780000|2022-05-25 11:23:00|156387.8|156297.8|156406.8|156316.8|156408.6|156318.6|156387.6|156297.6|27
1653477790000|2022-05-25 11:23:10|156411.7|156321.7|156415.9|156325.9|156416.1|156326.1|156410.9|156320.9|22
1653477800000|2022-05-25 11:23:20|156415.6|156325.6|156392.3|156302.3|156415.6|156325.6|156391.5|156301.5|16
1653477810000|2022-05-25 11:23:30|156392.8|156302.8|156448.3|156358.3|156450.2|156360.2|156391.9|156301.9|30
1653477820000|2022-05-25 11:23:40|156448.2|156358.2|156449.2|156359.2|156449.7|156359.7|156445.7|156355.7|27
1653477830000|2022-05-25 11:23:50|156449.5|156359.5|156440.7|156350.7|156457.7|156367.7|156440.7|156350.7|28
1653477840000|2022-05-25 11:24:00|156441.4|156351.4|156452.9|156362.9|156453.8|156363.8|156440.6|156350.6|30
1653477850000|2022-05-25 11:24:10|156453.4|156363.4|156449.8|156359.8|156453.4|156363.4|156447.6|156357.6|25
1653477860000|2022-05-25 11:24:20|156450.9|156360.9|156446.9|156356.9|156451.4|156361.4|156446.6|156356.6|27
1653477870000|2022-05-25 11:24:30|156446.7|156356.7|156487.7|156397.7|156491.8|156401.8|156445.7|156355.7|32
1653477880000|2022-05-25 11:24:40|156536.9|156446.9|156519.6|156429.6|156536.9|156446.9|156517|156427|32
1653477890000|2022-05-25 11:24:50|156519.7|156429.7|156528.5|156438.5|156538.1|156448.1|156519|156429|28
1653477900000|2022-05-25 11:25:00|156530.8|156440.8|156535.1|156445.1|156535.6|156445.6|156528.7|156438.7|22
1653477910000|2022-05-25 11:25:10|156553.5|156463.5|156533.2|156443.2|156595.6|156505.6|156533.2|156443.2|36
1653477920000|2022-05-25 11:25:20|156538.1|156448.1|156538.6|156448.6|156539|156449|156534|156444|18
1653477930000|2022-05-25 11:25:30|156542.6|156452.6|156510.3|156420.3|156543.7|156453.7|156505.5|156415.5|28
1653477940000|2022-05-25 11:25:40|156509.3|156419.3|156502.1|156412.1|156509.3|156419.3|156500.1|156410.1|26
1653477950000|2022-05-25 11:25:50|156500.6|156410.6|156520|156430|156529.7|156439.7|156500.6|156410.6|33
1653477960000|2022-05-25 11:26:00|156517.7|156427.7|156521.7|156431.7|156522.9|156432.9|156517.7|156427.7|23
1653477970000|2022-05-25 11:26:10|156522.7|156432.7|156487.1|156397.1|156522.8|156432.8|156478.6|156388.6|25
1653477980000|2022-05-25 11:26:20|156488.6|156398.6|156481.2|156391.2|156490|156400|156481.2|156391.2|39
1653477990000|2022-05-25 11:26:30|156484.7|156394.7|156480|156390|156484.7|156394.7|156474.8|156384.8|31
1653478000000|2022-05-25 11:26:40|156480.2|156390.2|156445.1|156355.1|156480.2|156390.2|156440.8|156350.8|29
1653478010000|2022-05-25 11:26:50|156446.5|156356.5|156491.9|156401.9|156491.9|156401.9|156445.6|156355.6|34
1653478020000|2022-05-25 11:27:00|156494.8|156404.8|156539.6|156449.6|156557.7|156467.7|156489.4|156399.4|35
1653478030000|2022-05-25 11:27:10|156541.4|156451.4|156535.6|156445.6|156544|156454|156510.6|156420.6|34
1653478040000|2022-05-25 11:27:20|156533.9|156443.9|156518.7|156428.7|156533.9|156443.9|156514.8|156424.8|32
1653478050000|2022-05-25 11:27:30|156518.4|156428.4|156527.9|156437.9|156531.4|156441.4|156518.4|156428.4|31
1653478060000|2022-05-25 11:27:40|156523.2|156433.2|156553|156463|156555.9|156465.9|156523.2|156433.2|36
1653478070000|2022-05-25 11:27:50|156553.7|156463.7|156559.5|156469.5|156563.2|156473.2|156547.7|156457.7|32
1653478080000|2022-05-25 11:28:00|156562.2|156472.2|156567.3|156477.3|156567.3|156477.3|156557.5|156467.5|32
1653478090000|2022-05-25 11:28:10|156587.5|156497.5|156619.1|156529.1|156634.6|156544.6|156587.5|156497.5|33
1653478100000|2022-05-25 11:28:20|156617.3|156527.3|156705.6|156615.6|156708.8|156618.8|156616.8|156526.8|40
1653478110000|2022-05-25 11:28:30|156702.7|156612.7|156775.9|156685.9|156779.1|156689.1|156702.7|156612.7|40
1653478120000|2022-05-25 11:28:40|156774.5|156684.5|156772.6|156682.6|156778|156688|156764.5|156674.5|35
1653478130000|2022-05-25 11:28:50|156771.7|156681.7|156787.6|156697.6|156793.2|156703.2|156765.9|156675.9|34
1653478140000|2022-05-25 11:29:00|156791.2|156701.2|156799.5|156709.5|156819.4|156729.4|156781|156691|34
1653478150000|2022-05-25 11:29:10|156802|156712|156787.4|156697.4|156806.6|156716.6|156783.9|156693.9|37
1653478160000|2022-05-25 11:29:20|156786.8|156696.8|156721.5|156631.5|156786.8|156696.8|156720|156630|38
1653478170000|2022-05-25 11:29:30|156722|156632|156653.4|156563.4|156724.7|156634.7|156641.9|156551.9|37
1653478180000|2022-05-25 11:29:40|156652.3|156562.3|156657.6|156567.6|156657.6|156567.6|156651.9|156561.9|23
1653478190000|2022-05-25 11:29:50|156695.7|156605.7|156727.4|156637.4|156727.4|156637.4|156695.7|156605.7|33
1653478200000|2022-05-25 11:30:00|156728.7|156638.7|156743|156653|156746.2|156656.2|156728.7|156638.7|37
1653478210000|2022-05-25 11:30:10|156743.3|156653.3|156738|156648|156743.3|156653.3|156715.9|156625.9|33
1653478220000|2022-05-25 11:30:20|156740.5|156650.5|156780|156690|156784.7|156694.7|156740.5|156650.5|37
1653478230000|2022-05-25 11:30:30|156779.7|156689.7|156806.3|156716.3|156807.4|156717.4|156779.7|156689.7|35
1653478240000|2022-05-25 11:30:40|156808.6|156718.6|156797.9|156707.9|156818.9|156728.9|156793.1|156703.1|35
1653478250000|2022-05-25 11:30:50|156797|156707|156690.2|156600.2|156797|156707|156679|156589|39
1653478260000|2022-05-25 11:31:00|156689.5|156599.5|156642|156552|156692.3|156602.3|156636.5|156546.5|39
1653478270000|2022-05-25 11:31:10|156645.2|156555.2|156657.2|156567.2|156658.5|156568.5|156637.2|156547.2|37
1653478280000|2022-05-25 11:31:20|156656.9|156566.9|156649.2|156559.2|156658.2|156568.2|156648.4|156558.4|33
1653478290000|2022-05-25 11:31:30|156649.9|156559.9|156605.6|156515.6|156649.9|156559.9|156596.4|156506.4|36
1653478300000|2022-05-25 11:31:40|156606.6|156516.6|156573.2|156483.2|156607.1|156517.1|156552.9|156462.9|35
1653478310000|2022-05-25 11:31:50|156579.4|156489.4|156544.7|156454.7|156579.4|156489.4|156544.7|156454.7|38
1653478320000|2022-05-25 11:32:00|156545|156455|156522.6|156432.6|156551.2|156461.2|156497.6|156407.6|37
1653478330000|2022-05-25 11:32:10|156523.2|156433.2|156586.6|156496.6|156587.1|156497.1|156523.1|156433.1|35
1653478340000|2022-05-25 11:32:20|156587.7|156497.7|156616.1|156526.1|156620.5|156530.5|156580.5|156490.5|40
1653478350000|2022-05-25 11:32:30|156617.6|156527.6|156624.8|156534.8|156629.6|156539.6|156598.9|156508.9|38
1653478360000|2022-05-25 11:32:40|156624.6|156534.6|156622.4|156532.4|156641.4|156551.4|156612.5|156522.5|37
1653478370000|2022-05-25 11:32:50|156622.6|156532.6|156644.2|156554.2|156644.2|156554.2|156618.9|156528.9|33
1653478380000|2022-05-25 11:33:00|156646.7|156556.7|156695.3|156605.3|156698.9|156608.9|156646.7|156556.7|38
1653478390000|2022-05-25 11:33:10|156694.5|156604.5|156700.5|156610.5|156700.7|156610.7|156693.6|156603.6|34
1653478400000|2022-05-25 11:33:20|156700.1|156610.1|156721.4|156631.4|156721.4|156631.4|156694.2|156604.2|34
1653478410000|2022-05-25 11:33:30|156717.2|156627.2|156741.1|156651.1|156741.9|156651.9|156715.8|156625.8|37
1653478420000|2022-05-25 11:33:40|156745.9|156655.9|156752.6|156662.6|156757.4|156667.4|156740|156650|38
1653478430000|2022-05-25 11:33:50|156755.2|156665.2|156737.7|156647.7|156755.2|156665.2|156734.1|156644.1|36
1653478440000|2022-05-25 11:34:00|156738.4|156648.4|156677.5|156587.5|156741.6|156651.6|156654.2|156564.2|32
1653478450000|2022-05-25 11:34:10|156679.3|156589.3|156770.6|156680.6|156776.3|156686.3|156668.2|156578.2|36
1653478460000|2022-05-25 11:34:20|156769.8|156679.8|156817.7|156727.7|156833.1|156743.1|156769.6|156679.6|35
1653478470000|2022-05-25 11:34:30|156817.8|156727.8|156817.5|156727.5|156824.4|156734.4|156817.2|156727.2|39
1653478480000|2022-05-25 11:34:40|156819.1|156729.1|156811.8|156721.8|156821.4|156731.4|156811.8|156721.8|34
1653478490000|2022-05-25 11:34:50|156806.9|156716.9|156817.1|156727.1|156818.6|156728.6|156804.5|156714.5|36
1653478500000|2022-05-25 11:35:00|156817.2|156727.2|156808.8|156718.8|156818.1|156728.1|156808.8|156718.8|33
1653478510000|2022-05-25 11:35:10|156809|156719|156814.1|156724.1|156819.3|156729.3|156805.3|156715.3|32
1653478520000|2022-05-25 11:35:20|156814|156724|156771|156681|156815.5|156725.5|156768|156678|30
1653478530000|2022-05-25 11:35:30|156770.7|156680.7|156766.7|156676.7|156772.2|156682.2|156764.5|156674.5|34
1653478540000|2022-05-25 11:35:40|156766.2|156676.2|156835.9|156745.9|156835.9|156745.9|156766|156676|34
1653478550000|2022-05-25 11:35:50|156837.4|156747.4|156851.2|156761.2|156855.1|156765.1|156835.7|156745.7|37
1653478560000|2022-05-25 11:36:00|156849.1|156759.1|156810.3|156720.3|156849.3|156759.3|156809.6|156719.6|38
1653478570000|2022-05-25 11:36:10|156809.9|156719.9|156816.2|156726.2|156816.9|156726.9|156794.9|156704.9|36
1653478580000|2022-05-25 11:36:20|156816.7|156726.7|156814.5|156724.5|156816.8|156726.8|156812.8|156722.8|32
1653478590000|2022-05-25 11:36:30|156814|156724|156803.9|156713.9|156815.6|156725.6|156801.6|156711.6|36
1653478600000|2022-05-25 11:36:40|156803.7|156713.7|156782.2|156692.2|156804.3|156714.3|156773.5|156683.5|34
1653478610000|2022-05-25 11:36:50|156783.1|156693.1|156769.7|156679.7|156788|156698|156769.2|156679.2|35
1653478620000|2022-05-25 11:37:00|156769.6|156679.6|156767.3|156677.3|156771.5|156681.5|156766.8|156676.8|31
1653478630000|2022-05-25 11:37:10|156767.4|156677.4|156769.7|156679.7|156771|156681|156767.4|156677.4|29
1653478640000|2022-05-25 11:37:20|156769.1|156679.1|156767.4|156677.4|156769.1|156679.1|156764.7|156674.7|28
1653478650000|2022-05-25 11:37:30|156767.5|156677.5|156835.8|156745.8|156845|156755|156767.2|156677.2|35
1653478660000|2022-05-25 11:37:40|156822.4|156732.4|156863.8|156773.8|156865.9|156775.9|156822.4|156732.4|39
1653478670000|2022-05-25 11:37:50|156864.2|156774.2|156844.6|156754.6|156868.5|156778.5|156842.7|156752.7|35
1653478680000|2022-05-25 11:38:00|156844|156754|156813.2|156723.2|156848.5|156758.5|156804.7|156714.7|39
1653478690000|2022-05-25 11:38:10|156812.5|156722.5|156815.9|156725.9|156816.4|156726.4|156804.1|156714.1|37
1653478700000|2022-05-25 11:38:20|156816.9|156726.9|156780.7|156690.7|156817.3|156727.3|156779.7|156689.7|38
1653478710000|2022-05-25 11:38:30|156780.3|156690.3|156781.6|156691.6|156781.7|156691.7|156767|156677|35
1653478720000|2022-05-25 11:38:40|156781.4|156691.4|156782.8|156692.8|156787.1|156697.1|156781.2|156691.2|35
1653478730000|2022-05-25 11:38:50|156783.3|156693.3|156823.4|156733.4|156824.1|156734.1|156783.3|156693.3|33
1653478740000|2022-05-25 11:39:00|156822.3|156732.3|156872.8|156782.8|156878.1|156788.1|156816.1|156726.1|36
1653478750000|2022-05-25 11:39:10|156872.1|156782.1|156871.6|156781.6|156876.7|156786.7|156870.6|156780.6|35
1653478760000|2022-05-25 11:39:20|156872.9|156782.9|156873.5|156783.5|156874.1|156784.1|156871.4|156781.4|34
1653478770000|2022-05-25 11:39:30|156872.2|156782.2|156862.9|156772.9|156875.4|156785.4|156856.8|156766.8|31
1653478780000|2022-05-25 11:39:40|156863.5|156773.5|156858.6|156768.6|156871.8|156781.8|156855.3|156765.3|38
1653478790000|2022-05-25 11:39:50|156857.8|156767.8|156858.7|156768.7|156862.3|156772.3|156856|156766|32
1653478800000|2022-05-25 11:40:00|156859|156769|156866.7|156776.7|156869.6|156779.6|156855.3|156765.3|29
1653478810000|2022-05-25 11:40:10|156865.6|156775.6|156886.2|156796.2|156887.1|156797.1|156864|156774|30
1653478820000|2022-05-25 11:40:20|156885.7|156795.7|156861.6|156771.6|156885.8|156795.8|156858.7|156768.7|36
1653478830000|2022-05-25 11:40:30|156869.7|156779.7|156858.1|156768.1|156873.3|156783.3|156854.8|156764.8|38
1653478840000|2022-05-25 11:40:40|156859.8|156769.8|156879.4|156789.4|156883.5|156793.5|156848.9|156758.9|33
1653478850000|2022-05-25 11:40:50|156885.4|156795.4|156885.6|156795.6|156889.5|156799.5|156884.5|156794.5|24
1653478860000|2022-05-25 11:41:00|156885.4|156795.4|156886.2|156796.2|156888.8|156798.8|156883.4|156793.4|19
1653478870000|2022-05-25 11:41:10|156885.9|156795.9|156876.5|156786.5|156889.6|156799.6|156873.6|156783.6|20
1653478880000|2022-05-25 11:41:20|156874.2|156784.2|156857.8|156767.8|156877.3|156787.3|156850.9|156760.9|36
1653478890000|2022-05-25 11:41:30|156857.2|156767.2|156851.4|156761.4|156858|156768|156849.5|156759.5|35
1653478900000|2022-05-25 11:41:40|156851.1|156761.1|156859.4|156769.4|156860.6|156770.6|156845.1|156755.1|36
1653478910000|2022-05-25 11:41:50|156858.8|156768.8|156871.1|156781.1|156874.8|156784.8|156854.7|156764.7|38
1653478920000|2022-05-25 11:42:00|156871.2|156781.2|156913.9|156823.9|156914.2|156824.2|156870.5|156780.5|29
1653478930000|2022-05-25 11:42:10|156914|156824|156910.4|156820.4|156914|156824|156910.4|156820.4|20
1653478940000|2022-05-25 11:42:20|156910|156820|156908.6|156818.6|156910|156820|156904.5|156814.5|32
1653478950000|2022-05-25 11:42:30|156908.4|156818.4|156903.2|156813.2|156913|156823|156903|156813|29
1653478960000|2022-05-25 11:42:40|156903.9|156813.9|156892.8|156802.8|156903.9|156813.9|156868.7|156778.7|37
1653478970000|2022-05-25 11:42:50|156893|156803|156911.7|156821.7|156921.1|156831.1|156890.4|156800.4|27
1653478980000|2022-05-25 11:43:00|156912.3|156822.3|156899.8|156809.8|156912.3|156822.3|156897.2|156807.2|36
1653478990000|2022-05-25 11:43:10|156899.6|156809.6|156903.2|156813.2|156906.8|156816.8|156897.7|156807.7|33
1653479000000|2022-05-25 11:43:20|156903|156813|156908.2|156818.2|156908.2|156818.2|156902|156812|22
1653479010000|2022-05-25 11:43:30|156908.4|156818.4|156914.1|156824.1|156914.9|156824.9|156908.3|156818.3|18
1653479020000|2022-05-25 11:43:40|156913.8|156823.8|156915|156825|156915.4|156825.4|156911.8|156821.8|27
1653479030000|2022-05-25 11:43:50|156911.6|156821.6|156916.4|156826.4|156919|156829|156910.9|156820.9|28
1653479040000|2022-05-25 11:44:00|156916.2|156826.2|156913.6|156823.6|156916.3|156826.3|156912.4|156822.4|28
1653479050000|2022-05-25 11:44:10|156912.9|156822.9|156913.1|156823.1|156915.3|156825.3|156908.8|156818.8|28
1653479060000|2022-05-25 11:44:20|156912.8|156822.8|156916.3|156826.3|156917.1|156827.1|156912.2|156822.2|27
1653479070000|2022-05-25 11:44:30|156918|156828|156967.5|156877.5|156967.5|156877.5|156913.4|156823.4|28
1653479080000|2022-05-25 11:44:40|156968.1|156878.1|156969.6|156879.6|156969.6|156879.6|156962.3|156872.3|36
1653479090000|2022-05-25 11:44:50|156969.5|156879.5|156945|156855|156970.5|156880.5|156944.3|156854.3|38
1653479100000|2022-05-25 11:45:00|156945.3|156855.3|156951.6|156861.6|156951.6|156861.6|156937.1|156847.1|36
1653479110000|2022-05-25 11:45:10|156950.3|156860.3|156959.3|156869.3|156975.2|156885.2|156950.3|156860.3|37
1653479120000|2022-05-25 11:45:20|156953.1|156863.1|156959|156869|156959|156869|156950.2|156860.2|31
1653479130000|2022-05-25 11:45:30|156958.8|156868.8|156963|156873|156965.6|156875.6|156958.8|156868.8|29
1653479140000|2022-05-25 11:45:40|156964.2|156874.2|156938.9|156848.9|156969|156879|156935.9|156845.9|30
1653479150000|2022-05-25 11:45:50|156937.5|156847.5|156912.3|156822.3|156938.7|156848.7|156903.3|156813.3|33
1653479160000|2022-05-25 11:46:00|156914.3|156824.3|156972.6|156882.6|156973.4|156883.4|156913.7|156823.7|31
1653479170000|2022-05-25 11:46:10|156979.3|156889.3|157012.8|156922.8|157021.4|156931.4|156979.3|156889.3|35
1653479180000|2022-05-25 11:46:20|157013.6|156923.6|156977.6|156887.6|157013.6|156923.6|156973.8|156883.8|26
1653479190000|2022-05-25 11:46:30|156977.5|156887.5|156978.1|156888.1|156991.6|156901.6|156975.9|156885.9|27
1653479200000|2022-05-25 11:46:40|156976|156886|157004.4|156914.4|157020.6|156930.6|156976|156886|39
1653479210000|2022-05-25 11:46:50|157005.9|156915.9|157029.6|156939.6|157032.9|156942.9|157005.9|156915.9|39
1653479220000|2022-05-25 11:47:00|157029.1|156939.1|157058.8|156968.8|157058.8|156968.8|157027|156937|35
1653479230000|2022-05-25 11:47:10|157059.5|156969.5|157093.1|157003.1|157096.1|157006.1|157050|156960|35
1653479240000|2022-05-25 11:47:20|157092.5|157002.5|157008.6|156918.6|157095.6|157005.6|157008.6|156918.6|38
1653479250000|2022-05-25 11:47:30|157008.8|156918.8|156999.3|156909.3|157017.7|156927.7|156997.9|156907.9|37
1653479260000|2022-05-25 11:47:40|156998.1|156908.1|156978.7|156888.7|157000.9|156910.9|156976.8|156886.8|38
1653479270000|2022-05-25 11:47:50|156978.4|156888.4|156955.7|156865.7|156979.2|156889.2|156955.2|156865.2|29
1653479280000|2022-05-25 11:48:00|156955|156865|156905.9|156815.9|156956.9|156866.9|156897.6|156807.6|38
1653479290000|2022-05-25 11:48:10|156905.2|156815.2|156912.5|156822.5|156915.5|156825.5|156900|156810|33
1653479300000|2022-05-25 11:48:20|156913.9|156823.9|156921.4|156831.4|156931|156841|156907.3|156817.3|35
1653479310000|2022-05-25 11:48:30|156919.2|156829.2|156875.3|156785.3|156920.8|156830.8|156875.3|156785.3|31
1653479320000|2022-05-25 11:48:40|156871.3|156781.3|156870.3|156780.3|156873.8|156783.8|156868.3|156778.3|38
1653479330000|2022-05-25 11:48:50|156871.7|156781.7|156881.9|156791.9|156890.5|156800.5|156871.7|156781.7|37
1653479340000|2022-05-25 11:49:00|156880.4|156790.4|156885.8|156795.8|156892.2|156802.2|156880.4|156790.4|37
1653479350000|2022-05-25 11:49:10|156886|156796|156885.4|156795.4|156890.5|156800.5|156882.7|156792.7|26
1653479360000|2022-05-25 11:49:20|156884.8|156794.8|156921|156831|156923.9|156833.9|156884.8|156794.8|29
1653479370000|2022-05-25 11:49:30|156922.5|156832.5|156920.8|156830.8|156924.6|156834.6|156918.8|156828.8|38
1653479380000|2022-05-25 11:49:40|156922.2|156832.2|156917.6|156827.6|156922.7|156832.7|156916.3|156826.3|33
1653479390000|2022-05-25 11:49:50|156918.3|156828.3|156930.2|156840.2|156931.5|156841.5|156918.3|156828.3|35
1653479400000|2022-05-25 11:50:00|156930.6|156840.6|156932.1|156842.1|156932.5|156842.5|156927.9|156837.9|29
1653479410000|2022-05-25 11:50:10|156932.5|156842.5|156921.5|156831.5|156933.6|156843.6|156906.7|156816.7|27
1653479420000|2022-05-25 11:50:20|156925.7|156835.7|156921.1|156831.1|156926|156836|156915.9|156825.9|34
1653479430000|2022-05-25 11:50:30|156921.3|156831.3|156920.6|156830.6|156921.3|156831.3|156915.2|156825.2|30
1653479440000|2022-05-25 11:50:40|156917.9|156827.9|156916.1|156826.1|156920.9|156830.9|156916.1|156826.1|28
1653479450000|2022-05-25 11:50:50|156915|156825|156912|156822|156918.1|156828.1|156912|156822|20
1653479460000|2022-05-25 11:51:00|156911.9|156821.9|156912|156822|156918.1|156828.1|156911.5|156821.5|25
1653479470000|2022-05-25 11:51:10|156912.2|156822.2|156882.2|156792.2|156913.5|156823.5|156876.1|156786.1|35
1653479480000|2022-05-25 11:51:20|156881.1|156791.1|156881|156791|156883.3|156793.3|156876.2|156786.2|30
1653479490000|2022-05-25 11:51:30|156877.1|156787.1|156875|156785|156882.1|156792.1|156868.9|156778.9|35
1653479500000|2022-05-25 11:51:40|156874.8|156784.8|156874.9|156784.9|156877.1|156787.1|156872.4|156782.4|27
1653479510000|2022-05-25 11:51:50|156875|156785|156992.9|156902.9|156997.9|156907.9|156872.4|156782.4|38
1653479520000|2022-05-25 11:52:00|156993.5|156903.5|157000.9|156910.9|157009.8|156919.8|156992.8|156902.8|33
1653479530000|2022-05-25 11:52:10|157001.9|156911.9|157079.3|156989.3|157084|156994|157001.9|156911.9|32
1653479540000|2022-05-25 11:52:20|157078.7|156988.7|157074.5|156984.5|157083|156993|157073.9|156983.9|33
1653479550000|2022-05-25 11:52:30|157075.7|156985.7|157083.7|156993.7|157084.7|156994.7|157075.7|156985.7|28
1653479560000|2022-05-25 11:52:40|157084.7|156994.7|157050.8|156960.8|157084.7|156994.7|157046.1|156956.1|34
1653479570000|2022-05-25 11:52:50|157050.5|156960.5|157054.2|156964.2|157059.9|156969.9|157043.7|156953.7|32
1653479580000|2022-05-25 11:53:00|157053.8|156963.8|157053.6|156963.6|157056.3|156966.3|157052.4|156962.4|28
1653479590000|2022-05-25 11:53:10|157053.5|156963.5|157052.8|156962.8|157055.7|156965.7|157050.8|156960.8|25
1653479600000|2022-05-25 11:53:20|157052.4|156962.4|157038.1|156948.1|157057|156967|157036.6|156946.6|25
1653479610000|2022-05-25 11:53:30|157041|156951|157045.7|156955.7|157054.4|156964.4|157035.9|156945.9|31
1653479620000|2022-05-25 11:53:40|157045|156955|157048.6|156958.6|157050.9|156960.9|157043|156953|30
1653479630000|2022-05-25 11:53:50|157048.5|156958.5|157088|156998|157090.1|157000.1|157048.5|156958.5|33
1653479640000|2022-05-25 11:54:00|157087.2|156997.2|157086.7|156996.7|157090.3|157000.3|157079.4|156989.4|32
1653479650000|2022-05-25 11:54:10|157084.9|156994.9|157084.9|156994.9|157088|156998|157083.1|156993.1|25
1653479660000|2022-05-25 11:54:20|157085.3|156995.3|157087.6|156997.6|157087.6|156997.6|157085.3|156995.3|16
1653479670000|2022-05-25 11:54:30|157081.5|156991.5|157081|156991|157081.5|156991.5|157078.2|156988.2|20
1653479680000|2022-05-25 11:54:40|157081.1|156991.1|157035.5|156945.5|157082.5|156992.5|157034.7|156944.7|26
1653479690000|2022-05-25 11:54:50|157035.4|156945.4|157031.9|156941.9|157036.5|156946.5|157028|156938|33
1653479700000|2022-05-25 11:55:00|157030.8|156940.8|157034.2|156944.2|157038.8|156948.8|157030.8|156940.8|33
1653479710000|2022-05-25 11:55:10|157034.4|156944.4|157032.1|156942.1|157034.4|156944.4|157029.3|156939.3|19
1653479720000|2022-05-25 11:55:20|157031.6|156941.6|157036.8|156946.8|157044.3|156954.3|157031.3|156941.3|25
1653479730000|2022-05-25 11:55:30|157034.7|156944.7|157035.9|156945.9|157036.1|156946.1|157033.2|156943.2|24
1653479740000|2022-05-25 11:55:40|157033.6|156943.6|157035.3|156945.3|157039.5|156949.5|157033.6|156943.6|27
1653479750000|2022-05-25 11:55:50|157035.1|156945.1|157071.6|156981.6|157072.7|156982.7|157032.6|156942.6|26
1653479760000|2022-05-25 11:56:00|157070.7|156980.7|157025.9|156935.9|157070.9|156980.9|157025.2|156935.2|34
1653479770000|2022-05-25 11:56:10|157024.6|156934.6|157020.6|156930.6|157025.9|156935.9|157020.4|156930.4|24
1653479780000|2022-05-25 11:56:20|157020.5|156930.5|157018.6|156928.6|157020.5|156930.5|157012.5|156922.5|38
1653479790000|2022-05-25 11:56:30|157018.7|156928.7|157040.4|156950.4|157048.4|156958.4|157018.7|156928.7|33
1653479800000|2022-05-25 11:56:40|157040.1|156950.1|157034.9|156944.9|157040.7|156950.7|157034.4|156944.4|30
1653479810000|2022-05-25 11:56:50|157035.1|156945.1|157009.6|156919.6|157035.1|156945.1|157007.6|156917.6|34
1653479820000|2022-05-25 11:57:00|157008.9|156918.9|156949.8|156859.8|157008.9|156918.9|156939.4|156849.4|28
1653479830000|2022-05-25 11:57:10|156949.4|156859.4|156951|156861|156952.6|156862.6|156947.5|156857.5|30
1653479840000|2022-05-25 11:57:20|156950.9|156860.9|156981.2|156891.2|156982.9|156892.9|156950.5|156860.5|33
1653479850000|2022-05-25 11:57:30|156981.1|156891.1|156981.3|156891.3|156982.1|156892.1|156976.4|156886.4|32
1653479860000|2022-05-25 11:57:40|156994|156904|156992.8|156902.8|156998|156908|156987.9|156897.9|33
1653479870000|2022-05-25 11:57:50|156992.7|156902.7|156993.4|156903.4|157000.5|156910.5|156992.2|156902.2|37
1653479880000|2022-05-25 11:58:00|156992.3|156902.3|156991.4|156901.4|156994.6|156904.6|156989.3|156899.3|27
1653479890000|2022-05-25 11:58:10|156990|156900|156986.5|156896.5|156990|156900|156985.4|156895.4|31
1653479900000|2022-05-25 11:58:20|156986.6|156896.6|156990.2|156900.2|156992.8|156902.8|156986.3|156896.3|31
1653479910000|2022-05-25 11:58:30|156989|156899|156950.6|156860.6|156989.7|156899.7|156946.8|156856.8|30
1653479920000|2022-05-25 11:58:40|156951.3|156861.3|156979.2|156889.2|156980|156890|156951.1|156861.1|33
1653479930000|2022-05-25 11:58:50|156977.7|156887.7|156978.2|156888.2|156980.2|156890.2|156977.6|156887.6|24
1653479940000|2022-05-25 11:59:00|156978.4|156888.4|156983.1|156893.1|156983.6|156893.6|156977.5|156887.5|22
1653479950000|2022-05-25 11:59:10|156983|156893|156991.4|156901.4|156994.5|156904.5|156982.5|156892.5|32
1653479960000|2022-05-25 11:59:20|156991.9|156901.9|156983.6|156893.6|156992.6|156902.6|156983.6|156893.6|24
1653479970000|2022-05-25 11:59:30|156981.1|156891.1|156974.3|156884.3|156981.1|156891.1|156973.5|156883.5|24
1653479980000|2022-05-25 11:59:40|156973|156883|156977.6|156887.6|156978.3|156888.3|156972.6|156882.6|27
1653479990000|2022-05-25 11:59:50|156977|156887|156975.2|156885.2|156979.1|156889.1|156975.1|156885.1|24
1653480000000|2022-05-25 12:00:00|156974.9|156884.9|156983.5|156893.5|156986.3|156896.3|156964.3|156874.3|36
1653480010000|2022-05-25 12:00:10|156983.7|156893.7|156959.2|156869.2|156983.8|156893.8|156950.8|156860.8|34
1653480020000|2022-05-25 12:00:20|156963.5|156873.5|156959.7|156869.7|156969.8|156879.8|156958.4|156868.4|36
1653480030000|2022-05-25 12:00:30|156959.5|156869.5|156951.1|156861.1|156959.5|156869.5|156949.2|156859.2|29
1653480040000|2022-05-25 12:00:40|156956.8|156866.8|156960.6|156870.6|156965.7|156875.7|156954.7|156864.7|36
1653480050000|2022-05-25 12:00:50|156960.5|156870.5|156962.1|156872.1|156966.2|156876.2|156959.4|156869.4|27
1653480060000|2022-05-25 12:01:00|156961.3|156871.3|157009.8|156919.8|157010.1|156920.1|156958.3|156868.3|28
1653480070000|2022-05-25 12:01:10|157009.4|156919.4|157005.8|156915.8|157017.2|156927.2|157001.4|156911.4|24
1653480080000|2022-05-25 12:01:20|157006.3|156916.3|157061.5|156971.5|157061.7|156971.7|157005.5|156915.5|29
1653480090000|2022-05-25 12:01:30|157059.4|156969.4|157070.4|156980.4|157070.7|156980.7|157057.8|156967.8|33
1653480100000|2022-05-25 12:01:40|157069.3|156979.3|157070.9|156980.9|157071.6|156981.6|157068.4|156978.4|28
1653480110000|2022-05-25 12:01:50|157070.8|156980.8|157095.5|157005.5|157099|157009|157069.9|156979.9|23
1653480120000|2022-05-25 12:02:00|157095.9|157005.9|157095.6|157005.6|157100.4|157010.4|157095.6|157005.6|31
1653480130000|2022-05-25 12:02:10|157094.9|157004.9|157089.6|156999.6|157095.9|157005.9|157084.5|156994.5|24
1653480140000|2022-05-25 12:02:20|157084.1|156994.1|157192.4|157102.4|157198.5|157108.5|157084.1|156994.1|37
1653480150000|2022-05-25 12:02:30|157192.3|157102.3|157192.2|157102.2|157196.4|157106.4|157170|157080|36
1653480160000|2022-05-25 12:02:40|157191.7|157101.7|157264.3|157174.3|157281|157191|157191.2|157101.2|39
1653480170000|2022-05-25 12:02:50|157264.7|157174.7|157197.8|157107.8|157264.7|157174.7|157190.6|157100.6|36
1653480180000|2022-05-25 12:03:00|157197.6|157107.6|157208.6|157118.6|157215.2|157125.2|157197.6|157107.6|27
1653480190000|2022-05-25 12:03:10|157208.9|157118.9|157267.1|157177.1|157285.5|157195.5|157208|157118|33
1653480200000|2022-05-25 12:03:20|157267.5|157177.5|157252.3|157162.3|157269.5|157179.5|157247.9|157157.9|36
1653480210000|2022-05-25 12:03:30|157251.8|157161.8|157241|157151|157253.8|157163.8|157239.3|157149.3|34
1653480220000|2022-05-25 12:03:40|157240.2|157150.2|157228.7|157138.7|157248.7|157158.7|157211.7|157121.7|37
1653480230000|2022-05-25 12:03:50|157229.5|157139.5|157266.8|157176.8|157268.9|157178.9|157208.9|157118.9|39
1653480240000|2022-05-25 12:04:00|157265.5|157175.5|157264.7|157174.7|157275.8|157185.8|157253.6|157163.6|34
1653480250000|2022-05-25 12:04:10|157265.4|157175.4|157275.4|157185.4|157275.4|157185.4|157265.4|157175.4|29
1653480260000|2022-05-25 12:04:20|157275.6|157185.6|157315.5|157225.5|157320.6|157230.6|157273.6|157183.6|32
1653480270000|2022-05-25 12:04:30|157313.2|157223.2|157294.6|157204.6|157313.2|157223.2|157284.1|157194.1|37
1653480280000|2022-05-25 12:04:40|157293.2|157203.2|157268.1|157178.1|157296.2|157206.2|157261.4|157171.4|32
1653480290000|2022-05-25 12:04:50|157268.4|157178.4|157228.1|157138.1|157268.4|157178.4|157219.2|157129.2|36
1653480300000|2022-05-25 12:05:00|157226.8|157136.8|157229.9|157139.9|157264.5|157174.5|157223.9|157133.9|38
1653480310000|2022-05-25 12:05:10|157226.3|157136.3|157226.5|157136.5|157230.2|157140.2|157217.7|157127.7|38
1653480320000|2022-05-25 12:05:20|157230.7|157140.7|157225.6|157135.6|157243.2|157153.2|157217.5|157127.5|38
1653480330000|2022-05-25 12:05:30|157230|157140|157207.2|157117.2|157230|157140|157199.7|157109.7|33
1653480340000|2022-05-25 12:05:40|157213.4|157123.4|157211.8|157121.8|157213.4|157123.4|157203.6|157113.6|35
1653480350000|2022-05-25 12:05:50|157212.2|157122.2|157214.2|157124.2|157222.7|157132.7|157211.8|157121.8|30
1653480360000|2022-05-25 12:06:00|157217.1|157127.1|157237.9|157147.9|157237.9|157147.9|157202.7|157112.7|39
1653480370000|2022-05-25 12:06:10|157235.1|157145.1|157280.7|157190.7|157287.9|157197.9|157235.1|157145.1|39
1653480380000|2022-05-25 12:06:20|157280.8|157190.8|157282.1|157192.1|157285.2|157195.2|157280.6|157190.6|27
1653480390000|2022-05-25 12:06:30|157282.6|157192.6|157279.3|157189.3|157287.1|157197.1|157279|157189|39
1653480400000|2022-05-25 12:06:40|157279.4|157189.4|157282.9|157192.9|157289.1|157199.1|157277.9|157187.9|35
1653480410000|2022-05-25 12:06:50|157280.7|157190.7|157280|157190|157287.8|157197.8|157273.3|157183.3|40
1653480420000|2022-05-25 12:07:00|157280.8|157190.8|157290.9|157200.9|157293.5|157203.5|157273.8|157183.8|39
1653480430000|2022-05-25 12:07:10|157290.4|157200.4|157292|157202|157292.4|157202.4|157289.1|157199.1|33
1653480440000|2022-05-25 12:07:20|157292.7|157202.7|157326.2|157236.2|157360.4|157270.4|157292.6|157202.6|35
1653480450000|2022-05-25 12:07:30|157326.9|157236.9|157309.4|157219.4|157329.6|157239.6|157309.4|157219.4|37
1653480460000|2022-05-25 12:07:40|157310.1|157220.1|157311.2|157221.2|157312|157222|157309.4|157219.4|23
1653480470000|2022-05-25 12:07:50|157311.3|157221.3|157304.7|157214.7|157311.9|157221.9|157303.5|157213.5|18
1653480480000|2022-05-25 12:08:00|157304.2|157214.2|157310.5|157220.5|157312.4|157222.4|157289.9|157199.9|34
1653480490000|2022-05-25 12:08:10|157311|157221|157314.7|157224.7|157317|157227|157308.4|157218.4|32
1653480500000|2022-05-25 12:08:20|157317.7|157227.7|157306|157216|157317.7|157227.7|157304.4|157214.4|37
1653480510000|2022-05-25 12:08:30|157305.9|157215.9|157301.2|157211.2|157308.8|157218.8|157300|157210|37
1653480520000|2022-05-25 12:08:40|157301.3|157211.3|157347.3|157257.3|157347.3|157257.3|157295.2|157205.2|32
1653480530000|2022-05-25 12:08:50|157343.2|157253.2|157346.9|157256.9|157349.3|157259.3|157343.2|157253.2|32
1653480540000|2022-05-25 12:09:00|157347.7|157257.7|157392.4|157302.4|157400.8|157310.8|157347.7|157257.7|39
1653480550000|2022-05-25 12:09:10|157391.3|157301.3|157382.9|157292.9|157401.6|157311.6|157382.7|157292.7|35
1653480560000|2022-05-25 12:09:20|157382.4|157292.4|157377|157287|157386|157296|157377|157287|33
1653480570000|2022-05-25 12:09:30|157375.8|157285.8|157378|157288|157381|157291|157375.8|157285.8|34
1653480580000|2022-05-25 12:09:40|157378.7|157288.7|157377.6|157287.6|157378.8|157288.8|157371.9|157281.9|31
1653480590000|2022-05-25 12:09:50|157377.3|157287.3|157376.6|157286.6|157377.4|157287.4|157372.3|157282.3|24
1653480600000|2022-05-25 12:10:00|157376.7|157286.7|157376.3|157286.3|157382.2|157292.2|157376|157286|26
1653480610000|2022-05-25 12:10:10|157377.9|157287.9|157374.7|157284.7|157378.3|157288.3|157374.1|157284.1|29
1653480620000|2022-05-25 12:10:20|157374.4|157284.4|157363.7|157273.7|157378.9|157288.9|157361.9|157271.9|24
1653480630000|2022-05-25 12:10:30|157361.6|157271.6|157361.5|157271.5|157365.7|157275.7|157360.1|157270.1|22
1653480640000|2022-05-25 12:10:40|157364.1|157274.1|157403.1|157313.1|157403.9|157313.9|157362.7|157272.7|26
1653480650000|2022-05-25 12:10:50|157405.8|157315.8|157410.5|157320.5|157417|157327|157402|157312|23
1653480660000|2022-05-25 12:11:00|157412.5|157322.5|157420.7|157330.7|157423.6|157333.6|157407.4|157317.4|28
1653480670000|2022-05-25 12:11:10|157418.9|157328.9|157390.7|157300.7|157424.2|157334.2|157390.7|157300.7|27
1653480680000|2022-05-25 12:11:20|157389.6|157299.6|157419.4|157329.4|157419.4|157329.4|157388.5|157298.5|24
1653480690000|2022-05-25 12:11:30|157427.8|157337.8|157487.5|157397.5|157488.6|157398.6|157425.7|157335.7|34
1653480700000|2022-05-25 12:11:40|157487.3|157397.3|157493.1|157403.1|157498.8|157408.8|157486.8|157396.8|34
1653480710000|2022-05-25 12:11:50|157504.1|157414.1|157511.1|157421.1|157522.9|157432.9|157504.1|157414.1|25
1653480720000|2022-05-25 12:12:00|157515.3|157425.3|157526.4|157436.4|157526.4|157436.4|157515.3|157425.3|32
1653480730000|2022-05-25 12:12:10|157524|157434|157475.6|157385.6|157527.5|157437.5|157475.6|157385.6|28
1653480740000|2022-05-25 12:12:20|157474.2|157384.2|157427.4|157337.4|157476.6|157386.6|157425.5|157335.5|34
1653480750000|2022-05-25 12:12:30|157428|157338|157405.6|157315.6|157428|157338|157387.4|157297.4|33
1653480760000|2022-05-25 12:12:40|157434.8|157344.8|157477|157387|157477|157387|157432.7|157342.7|32
1653480770000|2022-05-25 12:12:50|157474.7|157384.7|157466.4|157376.4|157489|157399|157462.8|157372.8|35
1653480780000|2022-05-25 12:13:00|157466|157376|157450.6|157360.6|157471|157381|157439.7|157349.7|38
1653480790000|2022-05-25 12:13:10|157449.8|157359.8|157431.9|157341.9|157451|157361|157427.7|157337.7|34
1653480800000|2022-05-25 12:13:20|157435.7|157345.7|157387.4|157297.4|157436.7|157346.7|157383.6|157293.6|39
1653480810000|2022-05-25 12:13:30|157387.3|157297.3|157354.1|157264.1|157388.7|157298.7|157343.5|157253.5|36
1653480820000|2022-05-25 12:13:40|157356.1|157266.1|157337.6|157247.6|157356.3|157266.3|157337.6|157247.6|31
1653480830000|2022-05-25 12:13:50|157338.3|157248.3|157340.9|157250.9|157343.7|157253.7|157337|157247|21
1653480840000|2022-05-25 12:14:00|157341.5|157251.5|157339.2|157249.2|157341.5|157251.5|157332.2|157242.2|23
1653480850000|2022-05-25 12:14:10|157338.3|157248.3|157353.6|157263.6|157356.8|157266.8|157338.3|157248.3|28
1653480860000|2022-05-25 12:14:20|157353.7|157263.7|157351.3|157261.3|157353.7|157263.7|157351.3|157261.3|23
1653480870000|2022-05-25 12:14:30|157351.4|157261.4|157354.9|157264.9|157355.2|157265.2|157343.7|157253.7|27
1653480880000|2022-05-25 12:14:40|157355.6|157265.6|157355.4|157265.4|157356.2|157266.2|157354.7|157264.7|20
1653480890000|2022-05-25 12:14:50|157355.2|157265.2|157352.9|157262.9|157355.2|157265.2|157351.6|157261.6|15
1653480900000|2022-05-25 12:15:00|157352|157262|157352.5|157262.5|157355.1|157265.1|157351.4|157261.4|20
1653480910000|2022-05-25 12:15:10|157352.3|157262.3|157342.4|157252.4|157353.5|157263.5|157340.2|157250.2|29
1653480920000|2022-05-25 12:15:20|157342|157252|157342.1|157252.1|157343.5|157253.5|157340.5|157250.5|11
1653480930000|2022-05-25 12:15:30|157342.9|157252.9|157349.6|157259.6|157349.7|157259.7|157342.7|157252.7|31
1653480940000|2022-05-25 12:15:40|157350.2|157260.2|157343.6|157253.6|157353.1|157263.1|157341|157251|32
1653480950000|2022-05-25 12:15:50|157345.4|157255.4|157339.6|157249.6|157345.4|157255.4|157337.9|157247.9|31
1653480960000|2022-05-25 12:16:00|157339.8|157249.8|157316.5|157226.5|157343|157253|157316.5|157226.5|37
1653480970000|2022-05-25 12:16:10|157306.5|157216.5|157295|157205|157306.5|157216.5|157283.6|157193.6|37
1653480980000|2022-05-25 12:16:20|157297.5|157207.5|157323.4|157233.4|157326.8|157236.8|157294.4|157204.4|29
1653480990000|2022-05-25 12:16:30|157322.8|157232.8|157286.4|157196.4|157325.1|157235.1|157283.6|157193.6|34
1653481000000|2022-05-25 12:16:40|157287.2|157197.2|157283.3|157193.3|157291.5|157201.5|157282.3|157192.3|26
1653481010000|2022-05-25 12:16:50|157285.2|157195.2|157271.7|157181.7|157289.4|157199.4|157271.7|157181.7|29
1653481020000|2022-05-25 12:17:00|157275.2|157185.2|157278.4|157188.4|157280.6|157190.6|157270.4|157180.4|31
1653481030000|2022-05-25 12:17:10|157284.7|157194.7|157330.4|157240.4|157334.8|157244.8|157280.3|157190.3|33
1653481040000|2022-05-25 12:17:20|157331.2|157241.2|157311.9|157221.9|157331.3|157241.3|157310.7|157220.7|33
1653481050000|2022-05-25 12:17:30|157312|157222|157322.2|157232.2|157323.5|157233.5|157312|157222|31
1653481060000|2022-05-25 12:17:40|157322|157232|157337.2|157247.2|157344.7|157254.7|157320.8|157230.8|33
1653481070000|2022-05-25 12:17:50|157337|157247|157341|157251|157341|157251|157337|157247|14
1653481080000|2022-05-25 12:18:00|157340.1|157250.1|157349.6|157259.6|157351.2|157261.2|157337.7|157247.7|26
1653481090000|2022-05-25 12:18:10|157348|157258|157333.3|157243.3|157348.4|157258.4|157321.8|157231.8|36
1653481100000|2022-05-25 12:18:20|157332.7|157242.7|157330.3|157240.3|157333.6|157243.6|157329|157239|33
1653481110000|2022-05-25 12:18:30|157330.7|157240.7|157334.8|157244.8|157335.9|157245.9|157330.7|157240.7|22
1653481120000|2022-05-25 12:18:40|157335.4|157245.4|157344.7|157254.7|157387.5|157297.5|157331.1|157241.1|39
1653481130000|2022-05-25 12:18:50|157347|157257|157367.2|157277.2|157373.5|157283.5|157343.3|157253.3|29
1653481140000|2022-05-25 12:19:00|157365.9|157275.9|157367.4|157277.4|157387.2|157297.2|157357.3|157267.3|34
1653481150000|2022-05-25 12:19:10|157371.7|157281.7|157407.9|157317.9|157413.3|157323.3|157371.7|157281.7|38
1653481160000|2022-05-25 12:19:20|157407.5|157317.5|157415.2|157325.2|157420.8|157330.8|157407.5|157317.5|37
1653481170000|2022-05-25 12:19:30|157412.7|157322.7|157404.6|157314.6|157415|157325|157404.6|157314.6|31
1653481180000|2022-05-25 12:19:40|157405.5|157315.5|157410|157320|157415.3|157325.3|157405.5|157315.5|32
1653481190000|2022-05-25 12:19:50|157409.4|157319.4|157377.9|157287.9|157410.7|157320.7|157369.8|157279.8|37
1653481200000|2022-05-25 12:20:00|157378|157288|157329|157239|157392.5|157302.5|157317.5|157227.5|38
1653481210000|2022-05-25 12:20:10|157325.1|157235.1|157330.1|157240.1|157341.5|157251.5|157325.1|157235.1|33
1653481220000|2022-05-25 12:20:20|157331.5|157241.5|157311.2|157221.2|157340.3|157250.3|157311.2|157221.2|31
1653481230000|2022-05-25 12:20:30|157311|157221|157321.5|157231.5|157325.1|157235.1|157311|157221|35
1653481240000|2022-05-25 12:20:40|157320.8|157230.8|157310.9|157220.9|157322.3|157232.3|157310.9|157220.9|33
1653481250000|2022-05-25 12:20:50|157308.1|157218.1|157279|157189|157310.9|157220.9|157277.5|157187.5|30
1653481260000|2022-05-25 12:21:00|157279.4|157189.4|157287.8|157197.8|157303.6|157213.6|157279.4|157189.4|36
1653481270000|2022-05-25 12:21:10|157287.6|157197.6|157290|157200|157298.5|157208.5|157285.9|157195.9|33
1653481280000|2022-05-25 12:21:20|157293.9|157203.9|157303.7|157213.7|157305|157215|157293.7|157203.7|22
1653481290000|2022-05-25 12:21:30|157304.5|157214.5|157303.5|157213.5|157307.3|157217.3|157300.4|157210.4|15
1653481300000|2022-05-25 12:21:40|157304|157214|157300|157210|157304.6|157214.6|157300|157210|26
1653481310000|2022-05-25 12:21:50|157299.9|157209.9|157297.1|157207.1|157300.4|157210.4|157293.4|157203.4|35
1653481320000|2022-05-25 12:22:00|157296.5|157206.5|157304|157214|157304|157214|157293.1|157203.1|33
1653481330000|2022-05-25 12:22:10|157305.8|157215.8|157340|157250|157352.8|157262.8|157304.6|157214.6|39
1653481340000|2022-05-25 12:22:20|157339.7|157249.7|157329.6|157239.6|157341.4|157251.4|157328.1|157238.1|33
1653481350000|2022-05-25 12:22:30|157328.7|157238.7|157320.9|157230.9|157328.9|157238.9|157319.3|157229.3|22
1653481360000|2022-05-25 12:22:40|157319.6|157229.6|157321.2|157231.2|157322.7|157232.7|157317|157227|26
1653481370000|2022-05-25 12:22:50|157320.7|157230.7|157314.9|157224.9|157320.9|157230.9|157313.1|157223.1|29
1653481380000|2022-05-25 12:23:00|157314.7|157224.7|157382|157292|157382|157292|157313.7|157223.7|33
1653481390000|2022-05-25 12:23:10|157378.7|157288.7|157400.9|157310.9|157413.7|157323.7|157378.7|157288.7|38
1653481400000|2022-05-25 12:23:20|157400.6|157310.6|157387.3|157297.3|157402.9|157312.9|157383.7|157293.7|38
1653481410000|2022-05-25 12:23:30|157378.1|157288.1|157381.2|157291.2|157394.3|157304.3|157378.1|157288.1|39
1653481420000|2022-05-25 12:23:40|157379.7|157289.7|157381.2|157291.2|157384.8|157294.8|157348.7|157258.7|34
1653481430000|2022-05-25 12:23:50|157382.2|157292.2|157355.5|157265.5|157384.8|157294.8|157355.5|157265.5|39
1653481440000|2022-05-25 12:24:00|157356.3|157266.3|157407.4|157317.4|157414.3|157324.3|157356.2|157266.2|34
1653481450000|2022-05-25 12:24:10|157408.9|157318.9|157420|157330|157425.7|157335.7|157402.6|157312.6|38
1653481460000|2022-05-25 12:24:20|157420.3|157330.3|157400|157310|157420.3|157330.3|157390.6|157300.6|38
1653481470000|2022-05-25 12:24:30|157399.8|157309.8|157388.8|157298.8|157408.6|157318.6|157387.8|157297.8|40
1653481480000|2022-05-25 12:24:40|157387|157297|157400.8|157310.8|157409.3|157319.3|157385.4|157295.4|37
1653481490000|2022-05-25 12:24:50|157400.6|157310.6|157400.3|157310.3|157410.7|157320.7|157397.9|157307.9|35
1653481500000|2022-05-25 12:25:00|157408.4|157318.4|157435.4|157345.4|157446.3|157356.3|157408.4|157318.4|34
1653481510000|2022-05-25 12:25:10|157433.7|157343.7|157417.1|157327.1|157444.2|157354.2|157417.1|157327.1|35
1653481520000|2022-05-25 12:25:20|157419.1|157329.1|157401.9|157311.9|157419.1|157329.1|157396.7|157306.7|33
1653481530000|2022-05-25 12:25:30|157402.3|157312.3|157418.3|157328.3|157425.3|157335.3|157402.3|157312.3|35
1653481540000|2022-05-25 12:25:40|157418.8|157328.8|157424.1|157334.1|157432.8|157342.8|157405.7|157315.7|37
1653481550000|2022-05-25 12:25:50|157422.5|157332.5|157447.6|157357.6|157447.7|157357.7|157422.3|157332.3|31
1653481560000|2022-05-25 12:26:00|157456.4|157366.4|157455.9|157365.9|157463.5|157373.5|157445.6|157355.6|38
1653481570000|2022-05-25 12:26:10|157455.6|157365.6|157461.3|157371.3|157467.5|157377.5|157449.6|157359.6|31
1653481580000|2022-05-25 12:26:20|157459.2|157369.2|157408|157318|157459.2|157369.2|157408|157318|33
1653481590000|2022-05-25 12:26:30|157413.8|157323.8|157369.7|157279.7|157422.2|157332.2|157364.5|157274.5|36
1653481600000|2022-05-25 12:26:40|157370|157280|157371|157281|157372.7|157282.7|157368.9|157278.9|30
1653481610000|2022-05-25 12:26:50|157370.4|157280.4|157351.1|157261.1|157372|157282|157351.1|157261.1|31
1653481620000|2022-05-25 12:27:00|157351.3|157261.3|157360.3|157270.3|157361|157271|157351.1|157261.1|23
1653481630000|2022-05-25 12:27:10|157361.2|157271.2|157377.3|157287.3|157378.3|157288.3|157360|157270|38
1653481640000|2022-05-25 12:27:20|157377.5|157287.5|157362.6|157272.6|157381.5|157291.5|157361.2|157271.2|33
1653481650000|2022-05-25 12:27:30|157363.2|157273.2|157368.8|157278.8|157368.8|157278.8|157360.7|157270.7|30
1653481660000|2022-05-25 12:27:40|157369|157279|157370.4|157280.4|157373|157283|157367.6|157277.6|25
1653481670000|2022-05-25 12:27:50|157370.3|157280.3|157377.8|157287.8|157380|157290|157357.4|157267.4|34
1653481680000|2022-05-25 12:28:00|157378.9|157288.9|157364.9|157274.9|157381.7|157291.7|157361.6|157271.6|26
1653481690000|2022-05-25 12:28:10|157363.9|157273.9|157382.5|157292.5|157382.9|157292.9|157362|157272|21
1653481700000|2022-05-25 12:28:20|157379.9|157289.9|157382.3|157292.3|157383.4|157293.4|157379.9|157289.9|17
1653481710000|2022-05-25 12:28:30|157381.9|157291.9|157381.9|157291.9|157383|157293|157380.8|157290.8|15
1653481720000|2022-05-25 12:28:40|157381.8|157291.8|157377.2|157287.2|157381.8|157291.8|157376.8|157286.8|14
1653481730000|2022-05-25 12:28:50|157380.5|157290.5|157391.6|157301.6|157392.5|157302.5|157380.5|157290.5|20
1653481740000|2022-05-25 12:29:00|157394.8|157304.8|157396.5|157306.5|157398.2|157308.2|157393.1|157303.1|26
1653481750000|2022-05-25 12:29:10|157396|157306|157397.2|157307.2|157399.4|157309.4|157395.8|157305.8|17
1653481760000|2022-05-25 12:29:20|157397.7|157307.7|157398.7|157308.7|157399.1|157309.1|157395.9|157305.9|14
1653481770000|2022-05-25 12:29:30|157398.2|157308.2|157464.1|157334.1|157464.1|157353.6|157396.8|157306.8|29
1653481780000|2022-05-25 12:29:40|157463.8|157333.8|157442.7|157352.7|157464.6|157358|157441.9|157333.8|24
1653481790000|2022-05-25 12:29:50|157455|157325|157402.2|157272.2|157473.6|157343.6|157402.2|157272.2|32
1653481800000|2022-05-25 12:30:00|157391.5|157261.5|157312.4|157182.4|157398|157268|157311.5|157181.5|38
1653481810000|2022-05-25 12:30:10|157311.8|157181.8|157339.7|157209.7|157343.3|157213.3|157311.6|157181.6|39
1653481820000|2022-05-25 12:30:20|157342.2|157212.2|157395.5|157265.5|157412.7|157292.9|157342.2|157212.2|35
1653481830000|2022-05-25 12:30:30|157396|157266|157372.9|157242.9|157396|157266|157370.7|157240.7|37
1653481840000|2022-05-25 12:30:40|157371.6|157241.6|157357.4|157227.4|157372|157242|157351.4|157221.4|35
1653481850000|2022-05-25 12:30:50|157358.6|157228.6|157361|157231|157366.6|157236.6|157346.8|157216.8|38
1653481860000|2022-05-25 12:31:00|157354.5|157224.5|157333.9|157203.9|157359.6|157229.6|157333.6|157203.6|32
1653481870000|2022-05-25 12:31:10|157333.7|157203.7|157333|157203|157343.1|157213.1|157332.8|157202.8|30
1653481880000|2022-05-25 12:31:20|157332.9|157202.9|157330.6|157200.6|157333|157203|157329.9|157199.9|26
1653481890000|2022-05-25 12:31:30|157332.6|157202.6|157329|157199|157343|157213|157329|157199|26
1653481900000|2022-05-25 12:31:40|157333.2|157203.2|157333.1|157203.1|157346|157216|157330.7|157200.7|31
1653481910000|2022-05-25 12:31:50|157333.3|157203.3|157331.2|157201.2|157333.8|157203.8|157329.5|157199.5|30
1653481920000|2022-05-25 12:32:00|157329.5|157199.5|157286.1|157196.1|157329.5|157216.2|157270.1|157170.8|38
1653481930000|2022-05-25 12:32:10|157283.3|157193.3|157333.7|157203.7|157336.3|157206.3|157277.8|157187.8|32
1653481940000|2022-05-25 12:32:20|157340.5|157210.5|157336.3|157246.3|157347.2|157257.2|157330.5|157200.5|32
1653481950000|2022-05-25 12:32:30|157336.5|157246.5|157344.1|157254.1|157371.6|157281.6|157336.5|157246.5|32
1653481960000|2022-05-25 12:32:40|157344.4|157254.4|157349.7|157259.7|157356.4|157266.4|157344.4|157254.4|37
1653481970000|2022-05-25 12:32:50|157349.1|157259.1|157334.3|157244.3|157351.3|157261.3|157333.9|157243.9|37
1653481980000|2022-05-25 12:33:00|157344.8|157254.8|157343.9|157253.9|157350.6|157260.6|157340.3|157250.3|37
1653481990000|2022-05-25 12:33:10|157342.6|157252.6|157343.1|157253.1|157351.6|157261.6|157342.6|157252.6|33
1653482000000|2022-05-25 12:33:20|157344.5|157254.5|157352.8|157262.8|157356.7|157266.7|157343.7|157253.7|25
1653482010000|2022-05-25 12:33:30|157351.7|157261.7|157345.2|157255.2|157353|157263|157344|157254|34
1653482020000|2022-05-25 12:33:40|157343.9|157253.9|157336.5|157246.5|157343.9|157253.9|157324.2|157234.2|37
1653482030000|2022-05-25 12:33:50|157337|157247|157297.2|157207.2|157337.9|157247.9|157284.2|157194.2|39
1653482040000|2022-05-25 12:34:00|157290.2|157200.2|157289.5|157199.5|157301.2|157211.2|157287.4|157197.4|38
1653482050000|2022-05-25 12:34:10|157289.8|157199.8|157253|157163|157329.8|157239.8|157247|157157|39
1653482060000|2022-05-25 12:34:20|157251.4|157161.4|157219.8|157129.8|157285.5|157195.5|157217.8|157127.8|35
1653482070000|2022-05-25 12:34:30|157217.7|157127.7|157204.8|157114.8|157223|157133|157204.4|157114.4|34
1653482080000|2022-05-25 12:34:40|157204.3|157114.3|157246.6|157156.6|157255.3|157165.3|157204.3|157114.3|37
1653482090000|2022-05-25 12:34:50|157247.6|157157.6|157214.3|157124.3|157247.6|157157.6|157211.8|157121.8|25
1653482100000|2022-05-25 12:35:00|157214|157124|157231.1|157141.1|157234.2|157144.2|157204.1|157114.1|32
1653482110000|2022-05-25 12:35:10|157220.4|157130.4|157193.1|157103.1|157225.8|157135.8|157193.1|157103.1|33
1653482120000|2022-05-25 12:35:20|157192.5|157102.5|157196.4|157106.4|157198.5|157108.5|157192.5|157102.5|27
1653482130000|2022-05-25 12:35:30|157197.7|157107.7|157192.9|157102.9|157198.9|157108.9|157192.9|157102.9|26
1653482140000|2022-05-25 12:35:40|157190.3|157100.3|157199.2|157109.2|157199.8|157109.8|157188.5|157098.5|22
1653482150000|2022-05-25 12:35:50|157199|157109|157201.5|157111.5|157201.5|157111.5|157191.1|157101.1|31
1653482160000|2022-05-25 12:36:00|157203.7|157113.7|157248.6|157158.6|157256.2|157166.2|157203.7|157113.7|37
1653482170000|2022-05-25 12:36:10|157249.2|157159.2|157246.1|157156.1|157251.2|157161.2|157245.5|157155.5|32
1653482180000|2022-05-25 12:36:20|157246.9|157156.9|157250.3|157160.3|157251.8|157161.8|157244.1|157154.1|32
1653482190000|2022-05-25 12:36:30|157247.8|157157.8|157246.6|157156.6|157250.2|157160.2|157245.1|157155.1|26
1653482200000|2022-05-25 12:36:40|157246.4|157156.4|157244.8|157154.8|157249.6|157159.6|157241.5|157151.5|27
1653482210000|2022-05-25 12:36:50|157244.7|157154.7|157220.6|157130.6|157245.5|157155.5|157212.7|157122.7|25
1653482220000|2022-05-25 12:37:00|157217.2|157127.2|157220.7|157130.7|157241.1|157151.1|157213.5|157123.5|31
1653482230000|2022-05-25 12:37:10|157222.2|157132.2|157245.4|157155.4|157259.1|157169.1|157220.2|157130.2|32
1653482240000|2022-05-25 12:37:20|157247.7|157157.7|157242|157152|157254.5|157164.5|157240.6|157150.6|34
1653482250000|2022-05-25 12:37:30|157240.8|157150.8|157246.5|157156.5|157246.5|157156.5|157235|157145|33
1653482260000|2022-05-25 12:37:40|157248.3|157158.3|157234.3|157144.3|157248.6|157158.6|157234.3|157144.3|29
1653482270000|2022-05-25 12:37:50|157237.8|157147.8|157263.1|157173.1|157264.2|157174.2|157236.3|157146.3|30
1653482280000|2022-05-25 12:38:00|157262.6|157172.6|157180.3|157090.3|157266.5|157176.5|157180.3|157090.3|33
1653482290000|2022-05-25 12:38:10|157187.1|157097.1|157175.8|157085.8|157203.2|157113.2|157175.8|157085.8|32
1653482300000|2022-05-25 12:38:20|157180.5|157090.5|157179.5|157089.5|157186|157096|157179.5|157089.5|32
1653482310000|2022-05-25 12:38:30|157178.9|157088.9|157157|157067|157180.7|157090.7|157146.3|157056.3|31
1653482320000|2022-05-25 12:38:40|157157.8|157067.8|157174.2|157084.2|157175.7|157085.7|157155.2|157065.2|31
1653482330000|2022-05-25 12:38:50|157173.8|157083.8|157176.3|157086.3|157183.6|157093.6|157173.8|157083.8|32
1653482340000|2022-05-25 12:39:00|157176.4|157086.4|157181.7|157091.7|157181.8|157091.8|157175|157085|29
1653482350000|2022-05-25 12:39:10|157181.2|157091.2|157174|157084|157181.2|157091.2|157174|157084|27
1653482360000|2022-05-25 12:39:20|157176.8|157086.8|157174.2|157084.2|157177.5|157087.5|157173.8|157083.8|27
1653482370000|2022-05-25 12:39:30|157174|157084|157175.5|157085.5|157175.5|157085.5|157174|157084|19
1653482380000|2022-05-25 12:39:40|157175.7|157085.7|157174.7|157084.7|157183.2|157093.2|157124.8|157034.8|37
1653482390000|2022-05-25 12:39:50|157177.2|157087.2|157147.5|157057.5|157184.9|157094.9|157138.1|157048.1|37
1653482400000|2022-05-25 12:40:00|157140.6|157050.6|157131.8|157041.8|157145.9|157055.9|157131.8|157041.8|36
1653482410000|2022-05-25 12:40:10|157129|157039|157157.8|157067.8|157157.8|157067.8|157121.8|157031.8|31
1653482420000|2022-05-25 12:40:20|157155.5|157065.5|157171.3|157081.3|157179.7|157089.7|157150|157060|36
1653482430000|2022-05-25 12:40:30|157171.9|157081.9|157182.1|157092.1|157185.6|157095.6|157171.6|157081.6|31
1653482440000|2022-05-25 12:40:40|157180.9|157090.9|157180.5|157090.5|157182.1|157092.1|157179.8|157089.8|28
1653482450000|2022-05-25 12:40:50|157180.6|157090.6|157182.5|157092.5|157184|157094|157179.5|157089.5|33
1653482460000|2022-05-25 12:41:00|157182|157092|157176.6|157086.6|157182|157092|157174.1|157084.1|29
1653482470000|2022-05-25 12:41:10|157175.3|157085.3|157179.5|157089.5|157185.4|157095.4|157175.3|157085.3|24
1653482480000|2022-05-25 12:41:20|157179.8|157089.8|157176.6|157086.6|157184.5|157094.5|157176.6|157086.6|27
1653482490000|2022-05-25 12:41:30|157175.9|157085.9|157179.4|157089.4|157186.9|157096.9|157174.9|157084.9|32
1653482500000|2022-05-25 12:41:40|157179.6|157089.6|157177.1|157087.1|157185|157095|157175.3|157085.3|30
1653482510000|2022-05-25 12:41:50|157176.9|157086.9|157134|157044|157177.8|157087.8|157130|157040|28
1653482520000|2022-05-25 12:42:00|157128.6|157038.6|157105.8|157015.8|157130.5|157040.5|157103.1|157013.1|32
1653482530000|2022-05-25 12:42:10|157105|157015|157069.3|156979.3|157106.9|157016.9|157066.5|156976.5|28
1653482540000|2022-05-25 12:42:20|157067|156977|157054.2|156964.2|157073|156983|157054.2|156964.2|29
1653482550000|2022-05-25 12:42:30|157054|156964|157050.4|156960.4|157057.2|156967.2|157043.4|156953.4|33
1653482560000|2022-05-25 12:42:40|157052.9|156962.9|157117.4|157027.4|157133.7|157043.7|157036.3|156946.3|33
1653482570000|2022-05-25 12:42:50|157117.8|157027.8|157126.9|157036.9|157129.9|157039.9|157116.7|157026.7|36
1653482580000|2022-05-25 12:43:00|157127.2|157037.2|157127.8|157037.8|157133.7|157043.7|157122.9|157032.9|36
1653482590000|2022-05-25 12:43:10|157127.7|157037.7|157176.7|157086.7|157178.3|157088.3|157123.2|157033.2|38
1653482600000|2022-05-25 12:43:20|157178.9|157088.9|157135.4|157045.4|157178.9|157088.9|157135.4|157045.4|37
1653482610000|2022-05-25 12:43:30|157132.5|157042.5|157136.3|157046.3|157137.7|157047.7|157113.1|157023.1|36
1653482620000|2022-05-25 12:43:40|157136.4|157046.4|157121.6|157031.6|157138.7|157048.7|157118.4|157028.4|34
1653482630000|2022-05-25 12:43:50|157123.1|157033.1|157153.3|157063.3|157159.4|157069.4|157123.1|157033.1|32
1653482640000|2022-05-25 12:44:00|157154.7|157064.7|157193.3|157103.3|157195.6|157105.6|157154.6|157064.6|36
1653482650000|2022-05-25 12:44:10|157195.2|157105.2|157184|157094|157195.2|157105.2|157182.2|157092.2|33
1653482660000|2022-05-25 12:44:20|157183.2|157093.2|157176|157086|157183.2|157093.2|157172.8|157082.8|27
1653482670000|2022-05-25 12:44:30|157174.6|157084.6|157118.3|157028.3|157176.1|157086.1|157113.1|157023.1|26
1653482680000|2022-05-25 12:44:40|157111.3|157021.3|157094.1|157004.1|157128|157038|157075.2|156985.2|36
1653482690000|2022-05-25 12:44:50|157091.2|157001.2|157077|156987|157095.3|157005.3|157069.2|156979.2|37
1653482700000|2022-05-25 12:45:00|157077.8|156987.8|157077.2|156987.2|157078.7|156988.7|157075.4|156985.4|32
1653482710000|2022-05-25 12:45:10|157077|156987|157074|156984|157077|156987|157065.9|156975.9|26
1653482720000|2022-05-25 12:45:20|157074.4|156984.4|157061.9|156971.9|157082.4|156992.4|157060.5|156970.5|37
1653482730000|2022-05-25 12:45:30|157062.7|156972.7|157062.5|156972.5|157063.7|156973.7|157056|156966|37
1653482740000|2022-05-25 12:45:40|157062.4|156972.4|157058.3|156968.3|157064.2|156974.2|157058.3|156968.3|33
1653482750000|2022-05-25 12:45:50|157057.9|156967.9|157034.2|156944.2|157060.3|156970.3|157027|156937|33
1653482760000|2022-05-25 12:46:00|157034.3|156944.3|157040|156950|157040.9|156950.9|157033.9|156943.9|35
1653482770000|2022-05-25 12:46:10|157053.2|156963.2|157104|157014|157105.1|157015.1|157053.2|156963.2|40
1653482780000|2022-05-25 12:46:20|157103.9|157013.9|157100.4|157010.4|157104.1|157014.1|157068.1|156978.1|37
1653482790000|2022-05-25 12:46:30|157099.6|157009.6|157114.8|157024.8|157119.2|157029.2|157099.4|157009.4|37
1653482800000|2022-05-25 12:46:40|157113.7|157023.7|157110.2|157020.2|157117.4|157027.4|157108.9|157018.9|36
1653482810000|2022-05-25 12:46:50|157110.5|157020.5|157066.5|156976.5|157113|157023|157063.7|156973.7|33
1653482820000|2022-05-25 12:47:00|157068|156978|157064.3|156974.3|157068.7|156978.7|157061.6|156971.6|21
1653482830000|2022-05-25 12:47:10|157065.1|156975.1|157065.6|156975.6|157067|156977|157065|156975|22
1653482840000|2022-05-25 12:47:20|157065.3|156975.3|157076.1|156986.1|157087.8|156997.8|157065.3|156975.3|31
1653482850000|2022-05-25 12:47:30|157076.3|156986.3|157108.9|157018.9|157114|157024|157075.5|156985.5|30
1653482860000|2022-05-25 12:47:40|157110.3|157020.3|157123.1|157033.1|157127.8|157037.8|157110.3|157020.3|35
1653482870000|2022-05-25 12:47:50|157122.7|157032.7|157113.7|157023.7|157127.9|157037.9|157111.7|157021.7|33
1653482880000|2022-05-25 12:48:00|157109.2|157019.2|157107.8|157017.8|157111.8|157021.8|157106.9|157016.9|21
1653482890000|2022-05-25 12:48:10|157116.9|157026.9|157122.6|157032.6|157124.8|157034.8|157107.7|157017.7|34
1653482900000|2022-05-25 12:48:20|157122.2|157032.2|157115.4|157025.4|157122.2|157032.2|157112.5|157022.5|23
1653482910000|2022-05-25 12:48:30|157115.3|157025.3|157122.2|157032.2|157125.9|157035.9|157112.5|157022.5|36
1653482920000|2022-05-25 12:48:40|157122.4|157032.4|157120.9|157030.9|157123.3|157033.3|157120.9|157030.9|20
1653482930000|2022-05-25 12:48:50|157122.1|157032.1|157122.5|157032.5|157123.2|157033.2|157119.9|157029.9|20
1653482940000|2022-05-25 12:49:00|157122.8|157032.8|157115.5|157025.5|157122.9|157032.9|157115.5|157025.5|27
1653482950000|2022-05-25 12:49:10|157118.5|157028.5|157110|157020|157118.5|157028.5|157107.2|157017.2|32
1653482960000|2022-05-25 12:49:20|157111.7|157021.7|157070.9|156980.9|157112.2|157022.2|157067|156977|35
1653482970000|2022-05-25 12:49:30|157071.3|156981.3|157064.4|156974.4|157072.6|156982.6|157060.5|156970.5|28
1653482980000|2022-05-25 12:49:40|157062.8|156972.8|157060.5|156970.5|157067.7|156977.7|157048.9|156958.9|36
1653482990000|2022-05-25 12:49:50|157059|156969|157056.7|156966.7|157064.9|156974.9|157056|156966|25
1653483000000|2022-05-25 12:50:00|157056.3|156966.3|157056.2|156966.2|157059.6|156969.6|157050|156960|32
1653483010000|2022-05-25 12:50:10|157056.1|156966.1|156998.8|156908.8|157056.1|156966.1|156997.7|156907.7|33
1653483020000|2022-05-25 12:50:20|156998.4|156908.4|156994.8|156904.8|156998.8|156908.8|156990.8|156900.8|31
1653483030000|2022-05-25 12:50:30|156994.4|156904.4|156980|156890|157000|156910|156972.7|156882.7|24
1653483040000|2022-05-25 12:50:40|156978|156888|156975|156885|156978|156888|156973.1|156883.1|25
1653483050000|2022-05-25 12:50:50|156974.3|156884.3|156972|156882|156974.4|156884.4|156972|156882|22
1653483060000|2022-05-25 12:51:00|156972.5|156882.5|156987|156897|156989.9|156899.9|156970.4|156880.4|25
1653483070000|2022-05-25 12:51:10|156987.8|156897.8|156986.7|156896.7|156988.9|156898.9|156979.9|156889.9|32
1653483080000|2022-05-25 12:51:20|156987.3|156897.3|156999.7|156909.7|157005.2|156915.2|156977.1|156887.1|28
1653483090000|2022-05-25 12:51:30|156998.9|156908.9|156998.8|156908.8|157002.7|156912.7|156998.1|156908.1|29
1653483100000|2022-05-25 12:51:40|156999|156909|156992.5|156902.5|156999|156909|156990.8|156900.8|24
1653483110000|2022-05-25 12:51:50|156991.3|156901.3|156988.9|156898.9|156992.1|156902.1|156987|156897|20
1653483120000|2022-05-25 12:52:00|156989.6|156899.6|156981.3|156891.3|156990.8|156900.8|156981.3|156891.3|21
1653483130000|2022-05-25 12:52:10|156984.6|156894.6|156967.9|156877.9|156985.1|156895.1|156965.9|156875.9|22
1653483140000|2022-05-25 12:52:20|156975.9|156885.9|156960|156870|156980.8|156890.8|156951.7|156861.7|36
1653483150000|2022-05-25 12:52:30|156960.5|156870.5|156963.9|156873.9|156963.9|156873.9|156951.2|156861.2|33
1653483160000|2022-05-25 12:52:40|156965|156875|156965|156875|156966.4|156876.4|156963.4|156873.4|20
1653483170000|2022-05-25 12:52:50|156965.1|156875.1|156997.8|156907.8|157000.6|156910.6|156962.6|156872.6|32
1653483180000|2022-05-25 12:53:00|156997.3|156907.3|156991.5|156901.5|156999.1|156909.1|156991.5|156901.5|29
1653483190000|2022-05-25 12:53:10|156991.8|156901.8|156979.7|156889.7|156992.4|156902.4|156978.8|156888.8|34
1653483200000|2022-05-25 12:53:20|156980|156890|156986.8|156896.8|156994.8|156904.8|156979.5|156889.5|37
1653483210000|2022-05-25 12:53:30|156986.7|156896.7|157061.3|156971.3|157061.3|156971.3|156986.2|156896.2|29
1653483220000|2022-05-25 12:53:40|157063.4|156973.4|157064|156974|157094.9|157004.9|157062.3|156972.3|36
1653483230000|2022-05-25 12:53:50|157063.3|156973.3|157066.7|156976.7|157066.9|156976.9|157055|156965|34
1653483240000|2022-05-25 12:54:00|157067.2|156977.2|157065.8|156975.8|157067.2|156977.2|157061.6|156971.6|31
1653483250000|2022-05-25 12:54:10|157066.6|156976.6|157070.4|156980.4|157072|156982|157064.5|156974.5|32
1653483260000|2022-05-25 12:54:20|157068.2|156978.2|157068.3|156978.3|157070.1|156980.1|157064.7|156974.7|22
1653483270000|2022-05-25 12:54:30|157067.8|156977.8|157058.1|156968.1|157069.3|156979.3|157050.5|156960.5|35
1653483280000|2022-05-25 12:54:40|157057.5|156967.5|157063.1|156973.1|157064|156974|157057.5|156967.5|32
1653483290000|2022-05-25 12:54:50|157063.5|156973.5|156988.9|156898.9|157063.5|156973.5|156986.5|156896.5|34
1653483300000|2022-05-25 12:55:00|156988.7|156898.7|157101.2|157011.2|157110.3|157020.3|156988.3|156898.3|40
1653483310000|2022-05-25 12:55:10|157108|157018|157125.4|157035.4|157129.9|157039.9|157103.4|157013.4|40
1653483320000|2022-05-25 12:55:20|157124.9|157034.9|157123.1|157033.1|157128.2|157038.2|157120.7|157030.7|33
1653483330000|2022-05-25 12:55:30|157123|157033|157117.3|157027.3|157123|157033|157117|157027|32
1653483340000|2022-05-25 12:55:40|157117.1|157027.1|157113.1|157023.1|157129.6|157028.8|157109.1|156996.8|36
1653483350000|2022-05-25 12:55:50|157111.2|157021.2|157105.2|157015.2|157115.2|157025.2|157077|156987|34
1653483360000|2022-05-25 12:56:00|157108|157018|157100.4|157010.4|157108|157018|157100|157010|26
1653483370000|2022-05-25 12:56:10|157100.2|157010.2|157090.8|157000.8|157100.2|157010.2|157088.4|156998.4|30
1653483380000|2022-05-25 12:56:20|157089.5|156999.5|157096.9|157006.9|157097.3|157007.3|157089.2|156999.2|27
1653483390000|2022-05-25 12:56:30|157096.3|157006.3|157090.4|157000.4|157097.2|157007.2|157089.6|156999.6|26
1653483400000|2022-05-25 12:56:40|157090.2|157000.2|157087.7|156997.7|157097.3|157007.3|157086.6|156996.6|31
1653483410000|2022-05-25 12:56:50|157091.8|157001.8|157107.3|157017.3|157119.5|157029.5|157091.8|157001.8|39
1653483420000|2022-05-25 12:57:00|157112.4|157022.4|157093.6|157003.6|157112.4|157022.4|157075.5|156985.5|37
1653483430000|2022-05-25 12:57:10|157092.8|157002.8|157099.4|157009.4|157102.4|157012.4|157090.7|157000.7|35
1653483440000|2022-05-25 12:57:20|157099.7|157009.7|157114.2|157024.2|157114.3|157024.3|157093.7|157003.7|35
1653483450000|2022-05-25 12:57:30|157113.7|157023.7|157117|157027|157117.8|157027.8|157110.7|157020.7|33
1653483460000|2022-05-25 12:57:40|157117.8|157027.8|157118.5|157028.5|157134.4|157044.4|157117.8|157027.8|36
1653483470000|2022-05-25 12:57:50|157109.3|157019.3|157109.2|157019.2|157114.3|157024.3|157104.8|157014.8|25
1653483480000|2022-05-25 12:58:00|157108|157018|157063.9|156973.9|157109.2|157019.2|157059.6|156969.6|29
1653483490000|2022-05-25 12:58:10|157064.7|156974.7|157068.9|156978.9|157070.7|156980.7|157061.6|156971.6|27
1653483500000|2022-05-25 12:58:20|157069|156979|157071.8|156981.8|157072.1|156982.1|157067.3|156977.3|17
1653483510000|2022-05-25 12:58:30|157071.5|156981.5|157043.6|156953.6|157071.7|156981.7|157043.6|156953.6|28
1653483520000|2022-05-25 12:58:40|157043.5|156953.5|157055.4|156965.4|157056.4|156966.4|157042.7|156952.7|24
1653483530000|2022-05-25 12:58:50|157056|156966|157012.8|156922.8|157056.3|156966.3|157011|156921|26
1653483540000|2022-05-25 12:59:00|157012.9|156922.9|156970.6|156880.6|157014.3|156924.3|156960.5|156870.5|38
1653483550000|2022-05-25 12:59:10|156971.8|156881.8|157013.7|156923.7|157015.7|156925.7|156968.5|156878.5|37
1653483560000|2022-05-25 12:59:20|157014.7|156924.7|157014.7|156924.7|157023.4|156933.4|157014.1|156924.1|32
1653483570000|2022-05-25 12:59:30|157015.6|156925.6|157015.2|156925.2|157018.8|156928.8|157012.3|156922.3|34
1653483580000|2022-05-25 12:59:40|157016.2|156926.2|157009.6|156919.6|157016.2|156926.2|157003.7|156913.7|29
1653483590000|2022-05-25 12:59:50|157008.6|156918.6|157009|156919|157011.9|156921.9|157008.5|156918.5|27
1653483600000|2022-05-25 13:00:00|157006.3|156916.3|157007.4|156917.4|157009.4|156919.4|157002.8|156912.8|36
1653483610000|2022-05-25 13:00:10|157007.5|156917.5|157023.4|156933.4|157031|156941|157007.3|156917.3|36
1653483620000|2022-05-25 13:00:20|157022.2|156932.2|156998.1|156908.1|157024.3|156934.3|156992.2|156902.2|31
1653483630000|2022-05-25 13:00:30|156998.5|156908.5|157012.6|156922.6|157027.7|156937.7|156994.8|156904.8|36
1653483640000|2022-05-25 13:00:40|157014.3|156924.3|156999.6|156909.6|157014.3|156924.3|156998.5|156908.5|35
1653483650000|2022-05-25 13:00:50|156999.4|156909.4|156994.4|156904.4|157001.7|156911.7|156994.2|156904.2|28
1653483660000|2022-05-25 13:01:00|156995|156905|157012.6|156922.6|157012.6|156922.6|156990.9|156900.9|30
1653483670000|2022-05-25 13:01:10|157015.3|156925.3|157004|156914|157020.4|156930.4|156999.6|156909.6|35
1653483680000|2022-05-25 13:01:20|157002.6|156912.6|157002.4|156912.4|157006.4|156916.4|157000.6|156910.6|28
1653483690000|2022-05-25 13:01:30|157002|156912|156996.5|156906.5|157003.1|156913.1|156996.5|156906.5|27
1653483700000|2022-05-25 13:01:40|156997.1|156907.1|156943|156853|156999.7|156909.7|156939.6|156849.6|31
1653483710000|2022-05-25 13:01:50|156943.7|156853.7|156941.7|156851.7|156945.7|156855.7|156937.4|156847.4|37
1653483720000|2022-05-25 13:02:00|156940.9|156850.9|156939.1|156849.1|156942.1|156852.1|156939.1|156849.1|31
1653483730000|2022-05-25 13:02:10|156941.2|156851.2|156912.6|156822.6|156941.2|156851.2|156912.6|156822.6|37
1653483740000|2022-05-25 13:02:20|156916.7|156826.7|156914.8|156824.8|156929.6|156839.6|156913.4|156823.4|40
1653483750000|2022-05-25 13:02:30|156917.2|156827.2|156909.3|156819.3|156920.7|156830.7|156909.3|156819.3|34
1653483760000|2022-05-25 13:02:40|156908.8|156818.8|156907.8|156817.8|156909.3|156819.3|156904.3|156814.3|22
1653483770000|2022-05-25 13:02:50|156910.1|156820.1|156923.7|156833.7|156923.8|156833.8|156908.5|156818.5|26
1653483780000|2022-05-25 13:03:00|156923.3|156833.3|156931.9|156841.9|156932.9|156842.9|156919.5|156829.5|32
1653483790000|2022-05-25 13:03:10|156932.4|156842.4|156921.3|156831.3|156934|156844|156920.3|156830.3|32
1653483800000|2022-05-25 13:03:20|156922.5|156832.5|156920.3|156830.3|156924.9|156834.9|156919.2|156829.2|29
1653483810000|2022-05-25 13:03:30|156920.9|156830.9|156905.9|156815.9|156921|156831|156905.9|156815.9|30
1653483820000|2022-05-25 13:03:40|156906.4|156816.4|156908.9|156818.9|156910|156820|156906.4|156816.4|23
1653483830000|2022-05-25 13:03:50|156909.2|156819.2|156928.9|156838.9|156931.7|156841.7|156908.2|156818.2|27
1653483840000|2022-05-25 13:04:00|156929|156839|156950.1|156860.1|156950.1|156860.1|156928.5|156838.5|37
1653483850000|2022-05-25 13:04:10|156949.6|156859.6|156966.9|156876.9|156971.9|156881.9|156947.9|156857.9|35
1653483860000|2022-05-25 13:04:20|156968.4|156878.4|156966.3|156876.3|156970.2|156880.2|156966|156876|22
1653483870000|2022-05-25 13:04:30|156964.6|156874.6|156964.8|156874.8|156968.2|156878.2|156964.3|156874.3|12
1653483880000|2022-05-25 13:04:40|156965|156875|157025.3|156935.3|157025.3|156935.3|156965|156875|18
1653483890000|2022-05-25 13:04:50|157023.4|156933.4|156993.4|156903.4|157025.9|156935.9|156992|156902|31
1653483900000|2022-05-25 13:05:00|156992.1|156902.1|156996.8|156906.8|156998|156908|156991.6|156901.6|23
1653483910000|2022-05-25 13:05:10|156997.2|156907.2|156995.4|156905.4|156999|156909|156994.1|156904.1|24
1653483920000|2022-05-25 13:05:20|156995.2|156905.2|157010.4|156920.4|157015.6|156925.6|156995.2|156905.2|31
1653483930000|2022-05-25 13:05:30|157010.2|156920.2|157071.9|156981.9|157076.6|156986.6|157000.8|156910.8|34
1653483940000|2022-05-25 13:05:40|157071.4|156981.4|157027.8|156937.8|157072.7|156982.7|157021.7|156931.7|36
1653483950000|2022-05-25 13:05:50|157027.4|156937.4|156989.7|156899.7|157037.7|156947.7|156985.7|156895.7|37
1653483960000|2022-05-25 13:06:00|156985.3|156895.3|156989.7|156899.7|156994.1|156904.1|156985.3|156895.3|32
1653483970000|2022-05-25 13:06:10|156992.2|156902.2|156984.7|156894.7|156992.2|156902.2|156982.7|156892.7|35
1653483980000|2022-05-25 13:06:20|156983.6|156893.6|157037.7|156947.7|157040.6|156950.6|156983.6|156893.6|38
1653483990000|2022-05-25 13:06:30|157036.7|156946.7|157029.1|156939.1|157037|156947|157026.4|156936.4|36
1653484000000|2022-05-25 13:06:40|157028.7|156938.7|157086.3|156996.3|157087.2|156997.2|157026.3|156936.3|32
1653484010000|2022-05-25 13:06:50|157088.4|156998.4|157091.6|157001.6|157094|157004|157087.2|156997.2|34
1653484020000|2022-05-25 13:07:00|157092.3|157002.3|157081|156991|157093.6|157003.6|157078.4|156988.4|32
1653484030000|2022-05-25 13:07:10|157077.7|156987.7|157085.2|156995.2|157086.7|156996.7|157077.7|156987.7|24
1653484040000|2022-05-25 13:07:20|157085.5|156995.5|157084.5|156994.5|157088.7|156998.7|157084.5|156994.5|26
1653484050000|2022-05-25 13:07:30|157083.7|156993.7|157054.5|156964.5|157084|156994|157053.1|156963.1|29
1653484060000|2022-05-25 13:07:40|157048|156958|157087.8|156997.8|157089.5|156999.5|157048|156958|38
1653484070000|2022-05-25 13:07:50|157092.6|157002.6|157073.7|156983.7|157094.4|157004.4|157071.6|156981.6|32
1653484080000|2022-05-25 13:08:00|157074.5|156984.5|157062.7|156972.7|157074.6|156984.6|157062.7|156972.7|39
1653484090000|2022-05-25 13:08:10|157061.5|156971.5|157064.6|156974.6|157065.3|156975.3|157061.5|156971.5|21
1653484100000|2022-05-25 13:08:20|157064.4|156974.4|157067.7|156977.7|157067.7|156977.7|157061.5|156971.5|22
1653484110000|2022-05-25 13:08:30|157066.8|156976.8|157077|156987|157077.4|156987.4|157066.1|156976.1|30
1653484120000|2022-05-25 13:08:40|157076.8|156986.8|157079.5|156989.5|157083.4|156993.4|157072.2|156982.2|32
1653484130000|2022-05-25 13:08:50|157079.3|156989.3|157073.6|156983.6|157082.7|156992.7|157072.3|156982.3|29
1653484140000|2022-05-25 13:09:00|157072.8|156982.8|157070.1|156980.1|157078.3|156988.3|157069.2|156979.2|26
1653484150000|2022-05-25 13:09:10|157069.9|156979.9|157059.3|156969.3|157070.4|156980.4|157057.9|156967.9|25
1653484160000|2022-05-25 13:09:20|157060|156970|157039.7|156949.7|157061.5|156971.5|157019.9|156929.9|36
1653484170000|2022-05-25 13:09:30|157038.1|156948.1|157022.3|156932.3|157038.1|156948.1|157017.9|156927.9|35
1653484180000|2022-05-25 13:09:40|157013|156923|157023.5|156933.5|157023.5|156933.5|157013|156923|23
1653484190000|2022-05-25 13:09:50|157020.6|156930.6|157026.6|156936.6|157033.9|156943.9|157020.6|156930.6|29
1653484200000|2022-05-25 13:10:00|157026.3|156936.3|157031.8|156941.8|157037.5|156947.5|157026|156936|22
1653484210000|2022-05-25 13:10:10|157030.4|156940.4|157025.5|156935.5|157031.4|156941.4|157024.8|156934.8|22
1653484220000|2022-05-25 13:10:20|157025.8|156935.8|157038.7|156948.7|157038.7|156948.7|157025.8|156935.8|26
1653484230000|2022-05-25 13:10:30|157039.7|156949.7|157030.2|156940.2|157044.2|156954.2|157024.9|156934.9|30
1653484240000|2022-05-25 13:10:40|157029|156939|157026.6|156936.6|157030|156940|157025.9|156935.9|20
1653484250000|2022-05-25 13:10:50|157025.8|156935.8|157026.8|156936.8|157029|156939|157025.4|156935.4|19
1653484260000|2022-05-25 13:11:00|157026.9|156936.9|157075.7|156985.7|157077.6|156987.6|157026.4|156936.4|29
1653484270000|2022-05-25 13:11:10|157075.8|156985.8|157076.9|156986.9|157080.1|156990.1|157070.5|156980.5|32
1653484280000|2022-05-25 13:11:20|157074.5|156984.5|157080.3|156990.3|157080.9|156990.9|157073|156983|26
1653484290000|2022-05-25 13:11:30|157079.8|156989.8|157079.7|156989.7|157086.9|156996.9|157079.7|156989.7|28
1653484300000|2022-05-25 13:11:40|157079.5|156989.5|157083.2|156993.2|157084.3|156994.3|157078.9|156988.9|22
1653484310000|2022-05-25 13:11:50|157084.2|156994.2|157087.5|156997.5|157088|156998|157083.6|156993.6|15
1653484320000|2022-05-25 13:12:00|157087.6|156997.6|157086.2|156996.2|157087.6|156997.6|157085.4|156995.4|14
1653484330000|2022-05-25 13:12:10|157085|156995|157087|156997|157087.3|156997.3|157081.8|156991.8|18
1653484340000|2022-05-25 13:12:20|157087.4|156997.4|157141.2|157051.2|157158.5|157068.5|157087.4|156997.4|28
1653484350000|2022-05-25 13:12:30|157145.6|157055.6|157151.6|157061.6|157151.6|157061.6|157135.5|157045.5|34
1653484360000|2022-05-25 13:12:40|157152.2|157062.2|157143.1|157053.1|157152.6|157062.6|157143.1|157053.1|29
1653484370000|2022-05-25 13:12:50|157143|157053|157145.6|157055.6|157148.6|157058.6|157135.2|157045.2|33
1653484380000|2022-05-25 13:13:00|157146.1|157056.1|157150.4|157060.4|157150.5|157060.5|157145.7|157055.7|27
1653484390000|2022-05-25 13:13:10|157150.3|157060.3|157119.9|157029.9|157153.4|157063.4|157117.2|157027.2|32
1653484400000|2022-05-25 13:13:20|157118.9|157028.9|157121.3|157031.3|157125.1|157035.1|157118.9|157028.9|25
1653484410000|2022-05-25 13:13:30|157121.7|157031.7|157121.1|157031.1|157126.6|157036.6|157121.1|157031.1|23
1653484420000|2022-05-25 13:13:40|157122.2|157032.2|157125.1|157035.1|157129.6|157039.6|157121.3|157031.3|24
1653484430000|2022-05-25 13:13:50|157123.8|157033.8|157124|157034|157124.8|157034.8|157122.5|157032.5|20
1653484440000|2022-05-25 13:14:00|157136.8|157046.8|157178|157088|157183.4|157093.4|157132.4|157042.4|39
1653484450000|2022-05-25 13:14:10|157180.1|157090.1|157168.5|157078.5|157180.1|157090.1|157142.5|157052.5|38
1653484460000|2022-05-25 13:14:20|157169|157079|157164.2|157074.2|157172.7|157082.7|157164.2|157074.2|29
1653484470000|2022-05-25 13:14:30|157165.7|157075.7|157140.4|157050.4|157165.7|157075.7|157137.9|157047.9|33
1653484480000|2022-05-25 13:14:40|157141.2|157051.2|157147.1|157057.1|157147.1|157057.1|157136|157046|36
1653484490000|2022-05-25 13:14:50|157146.4|157056.4|157143.6|157053.6|157149.4|157059.4|157142.3|157052.3|27
1653484500000|2022-05-25 13:15:00|157144.5|157054.5|157113.5|157023.5|157145.5|157055.5|157109.1|157019.1|37
1653484510000|2022-05-25 13:15:10|157112.3|157022.3|157152.3|157062.3|157152.6|157062.6|157112.3|157022.3|37
1653484520000|2022-05-25 13:15:20|157151.6|157061.6|157133.1|157043.1|157151.6|157061.6|157123.7|157033.7|35
1653484530000|2022-05-25 13:15:30|157133.4|157043.4|157101.1|157011.1|157138.9|157048.9|157094.4|157004.4|33
1653484540000|2022-05-25 13:15:40|157102|157012|157102|157012|157103.9|157013.9|157096.2|157006.2|36
1653484550000|2022-05-25 13:15:50|157103.2|157013.2|157090.2|157000.2|157103.2|157013.2|157088.1|156998.1|35
1653484560000|2022-05-25 13:16:00|157094.9|157004.9|157111|157021|157111.5|157021.5|157094.9|157004.9|37
1653484570000|2022-05-25 13:16:10|157110.2|157020.2|157133.7|157043.7|157142.7|157052.7|157107.9|157017.9|36
1653484580000|2022-05-25 13:16:20|157132.7|157042.7|157124.8|157034.8|157132.9|157042.9|157122.6|157032.6|29
1653484590000|2022-05-25 13:16:30|157127.4|157037.4|157122.6|157032.6|157129.4|157039.4|157122.6|157032.6|28
1653484600000|2022-05-25 13:16:40|157121.5|157031.5|157127|157037|157128.1|157038.1|157116.9|157026.9|34
1653484610000|2022-05-25 13:16:50|157127.6|157037.6|157126.6|157036.6|157132.2|157042.2|157119.2|157029.2|34
1653484620000|2022-05-25 13:17:00|157124.7|157034.7|157121.7|157031.7|157127.2|157037.2|157117.6|157027.6|30
1653484630000|2022-05-25 13:17:10|157120.8|157030.8|157149.4|157059.4|157154.2|157064.2|157105.6|157015.6|36
1653484640000|2022-05-25 13:17:20|157150.2|157060.2|157152.3|157062.3|157152.5|157062.5|157147.8|157057.8|33
1653484650000|2022-05-25 13:17:30|157154.6|157064.6|157149.6|157059.6|157156.4|157066.4|157149.6|157059.6|24
1653484660000|2022-05-25 13:17:40|157149.7|157059.7|157112.3|157022.3|157150.9|157060.9|157111.1|157021.1|26
1653484670000|2022-05-25 13:17:50|157113|157023|157104.8|157014.8|157115.2|157025.2|157101.8|157011.8|32
1653484680000|2022-05-25 13:18:00|157105.2|157015.2|157121.3|157031.3|157124|157034|157101.8|157011.8|36
1653484690000|2022-05-25 13:18:10|157121.6|157031.6|157132|157042|157140.6|157050.6|157121.6|157031.6|29
1653484700000|2022-05-25 13:18:20|157133.6|157043.6|157133.7|157043.7|157136|157046|157127.4|157037.4|35
1653484710000|2022-05-25 13:18:30|157131.2|157041.2|157118.5|157028.5|157131.2|157041.2|157118.5|157028.5|28
1653484720000|2022-05-25 13:18:40|157117.6|157027.6|157114.9|157024.9|157117.7|157027.7|157114.6|157024.6|25
1653484730000|2022-05-25 13:18:50|157115.5|157025.5|157119.2|157029.2|157121.6|157031.6|157114.4|157024.4|22
1653484740000|2022-05-25 13:19:00|157119.7|157029.7|157117.5|157027.5|157119.7|157029.7|157116.2|157026.2|24
1653484750000|2022-05-25 13:19:10|157117.7|157027.7|157123.3|157033.3|157126|157036|157115.3|157025.3|26
1653484760000|2022-05-25 13:19:20|157121.8|157031.8|157119|157029|157126.9|157036.9|157119|157029|29
1653484770000|2022-05-25 13:19:30|157119.9|157029.9|157123.2|157033.2|157130.9|157040.9|157118.8|157028.8|35
1653484780000|2022-05-25 13:19:40|157122.9|157032.9|157119.7|157029.7|157122.9|157032.9|157110.8|157020.8|34
1653484790000|2022-05-25 13:19:50|157119.2|157029.2|157112|157022|157120.4|157030.4|157109.6|157019.6|29
1653484800000|2022-05-25 13:20:00|157115.5|157025.5|157118.7|157028.7|157118.7|157028.7|157113.1|157023.1|33
1653484810000|2022-05-25 13:20:10|157116.4|157026.4|157119.6|157029.6|157121|157031|157116.2|157026.2|25
1653484820000|2022-05-25 13:20:20|157118.6|157028.6|157114.9|157024.9|157127.8|157037.8|157114.9|157024.9|34
1653484830000|2022-05-25 13:20:30|157114.4|157024.4|157041.3|156951.3|157114.7|157024.7|157034.5|156944.5|35
1653484840000|2022-05-25 13:20:40|157045|156955|157033.1|156943.1|157046.5|156956.5|157031.2|156941.2|39
1653484850000|2022-05-25 13:20:50|157032.5|156942.5|157041.4|156951.4|157051.9|156961.9|157031.6|156941.6|32
1653484860000|2022-05-25 13:21:00|157035.7|156945.7|157041|156951|157042.7|156952.7|157033|156943|28
1653484870000|2022-05-25 13:21:10|157041.9|156951.9|157027.7|156937.7|157042.1|156952.1|157025.9|156935.9|24
1653484880000|2022-05-25 13:21:20|157028.1|156938.1|157029.4|156939.4|157032.5|156942.5|157026.7|156936.7|34
1653484890000|2022-05-25 13:21:30|157033.2|156943.2|157028.4|156938.4|157033.2|156943.2|157028.4|156938.4|29
1653484900000|2022-05-25 13:21:40|157029|156939|157031.1|156941.1|157033.8|156943.8|157018.9|156928.9|34
1653484910000|2022-05-25 13:21:50|157030.4|156940.4|157026.8|156936.8|157030.4|156940.4|157023.6|156933.6|31
1653484920000|2022-05-25 13:22:00|157027.6|156937.6|157022|156932|157036.6|156946.6|157017.5|156927.5|33
1653484930000|2022-05-25 13:22:10|157021.8|156931.8|157023|156933|157026.7|156936.7|157015.7|156925.7|34
1653484940000|2022-05-25 13:22:20|157024.4|156934.4|157021.6|156931.6|157024.7|156934.7|157014.9|156924.9|37
1653484950000|2022-05-25 13:22:30|157021.8|156931.8|157024.6|156934.6|157028.2|156938.2|157018.4|156928.4|27
1653484960000|2022-05-25 13:22:40|157024|156934|157018.5|156928.5|157030.9|156940.9|157018.4|156928.4|28
1653484970000|2022-05-25 13:22:50|157018.1|156928.1|157021.8|156931.8|157055.4|156965.4|157018.1|156928.1|34
1653484980000|2022-05-25 13:23:00|157021|156931|157016.7|156926.7|157028.3|156938.3|157014|156924|30
1653484990000|2022-05-25 13:23:10|157016.8|156926.8|157016.8|156926.8|157019|156929|157016.8|156926.8|22
1653485000000|2022-05-25 13:23:20|157016.9|156926.9|157012.8|156922.8|157016.9|156926.9|157012.6|156922.6|17
1653485010000|2022-05-25 13:23:30|157012.3|156922.3|157011.4|156921.4|157013.9|156923.9|157010.7|156920.7|24
1653485020000|2022-05-25 13:23:40|157011.3|156921.3|157007.1|156917.1|157013.7|156923.7|157007.1|156917.1|23
1653485030000|2022-05-25 13:23:50|157006.9|156916.9|157016.2|156926.2|157016.2|156926.2|157003.7|156913.7|19
1653485040000|2022-05-25 13:24:00|157016.3|156926.3|157002|156912|157018.5|156928.5|157000.1|156910.1|34
1653485050000|2022-05-25 13:24:10|157001.7|156911.7|156971.2|156881.2|157001.7|156911.7|156947.4|156857.4|30
1653485060000|2022-05-25 13:24:20|156971.6|156881.6|156980|156890|156981.8|156891.8|156968.8|156878.8|29
1653485070000|2022-05-25 13:24:30|156980.5|156890.5|156977.9|156887.9|156980.9|156890.9|156977.2|156887.2|29
1653485080000|2022-05-25 13:24:40|156976.6|156886.6|156952.1|156862.1|156978.6|156888.6|156949.7|156859.7|33
1653485090000|2022-05-25 13:24:50|156952.4|156862.4|156946.2|156856.2|156955.4|156865.4|156945.4|156855.4|26
1653485100000|2022-05-25 13:25:00|156941.4|156851.4|156949.7|156859.7|156953.3|156863.3|156939.5|156849.5|32
1653485110000|2022-05-25 13:25:10|156949.6|156859.6|156943.2|156853.2|156949.6|156859.6|156943.2|156853.2|24
1653485120000|2022-05-25 13:25:20|156940.7|156850.7|156921.2|156831.2|156941.8|156851.8|156916.1|156826.1|26
1653485130000|2022-05-25 13:25:30|156922.9|156832.9|156930|156840|156935.6|156845.6|156921.6|156831.6|38
1653485140000|2022-05-25 13:25:40|156930.3|156840.3|156931.2|156841.2|156937.2|156847.2|156929|156839|32
1653485150000|2022-05-25 13:25:50|156931.3|156841.3|156934.2|156844.2|156937.1|156847.1|156930.5|156840.5|27
1653485160000|2022-05-25 13:26:00|156934.4|156844.4|156953.4|156863.4|156958|156868|156934.4|156844.4|32
1653485170000|2022-05-25 13:26:10|156953.9|156863.9|156972.8|156882.8|156973.2|156883.2|156949.3|156859.3|27
1653485180000|2022-05-25 13:26:20|156970.4|156880.4|156950.4|156860.4|156970.4|156880.4|156950|156860|27
1653485190000|2022-05-25 13:26:30|156954.7|156864.7|156919.8|156829.8|156954.7|156864.7|156919.4|156829.4|34
1653485200000|2022-05-25 13:26:40|156915.5|156825.5|156901.4|156811.4|156916.8|156826.8|156897.9|156807.9|26
1653485210000|2022-05-25 13:26:50|156903.4|156813.4|156875.5|156785.5|156903.6|156813.6|156872|156782|24
1653485220000|2022-05-25 13:27:00|156877.8|156787.8|156842.2|156752.2|156879.1|156789.1|156812.2|156722.2|31
1653485230000|2022-05-25 13:27:10|156847.6|156757.6|156834.2|156744.2|156851.3|156761.3|156832.3|156742.3|36
1653485240000|2022-05-25 13:27:20|156835|156745|156859|156769|156878|156788|156835|156745|36
1653485250000|2022-05-25 13:27:30|156858.8|156768.8|156864.5|156774.5|156867|156777|156852.5|156762.5|32
1653485260000|2022-05-25 13:27:40|156864.8|156774.8|156857.1|156767.1|156866.9|156776.9|156856|156766|27
1653485270000|2022-05-25 13:27:50|156857.2|156767.2|156845.8|156755.8|156858.5|156768.5|156845.8|156755.8|32
1653485280000|2022-05-25 13:28:00|156846.7|156756.7|156859.9|156769.9|156886|156774|156845.6|156751.6|35
1653485290000|2022-05-25 13:28:10|156863.7|156773.7|156865.3|156775.3|156874|156784|156861.7|156771.7|35
1653485300000|2022-05-25 13:28:20|156881.9|156751.9|156886.3|156796.3|156896.4|156797.4|156861.3|156751.9|30
1653485310000|2022-05-25 13:28:30|156886|156796|156879.9|156789.9|156886.1|156796.1|156879.8|156789.8|24
1653485320000|2022-05-25 13:28:40|156880.1|156790.1|156874.2|156784.2|156880.1|156790.1|156873.1|156783.1|19
1653485330000|2022-05-25 13:28:50|156874.1|156784.1|156862|156772|156874.4|156784.4|156860.3|156770.3|15
1653485340000|2022-05-25 13:29:00|156863.4|156773.4|156873|156783|156905.3|156815.3|156863.4|156773.4|38
1653485350000|2022-05-25 13:29:10|156875|156785|156866.8|156776.8|156876.1|156786.1|156866.8|156776.8|23
1653485360000|2022-05-25 13:29:20|156865.7|156775.7|156841.4|156751.4|156865.7|156775.7|156830.4|156740.4|30
1653485370000|2022-05-25 13:29:30|156843|156753|156829.9|156739.9|156849|156759|156829|156739|30
1653485380000|2022-05-25 13:29:40|156830.1|156740.1|156823.6|156733.6|156831.8|156741.8|156822.6|156732.6|21
1653485390000|2022-05-25 13:29:50|156823.9|156733.9|156828.9|156738.9|156831.1|156741.1|156822|156732|17
1653485400000|2022-05-25 13:30:00|156831.1|156741.1|156788.6|156698.6|156840.2|156750.2|156787.3|156697.3|34
1653485410000|2022-05-25 13:30:10|156792.2|156702.2|156832.9|156742.9|156845.3|156755.3|156792.2|156702.2|37
1653485420000|2022-05-25 13:30:20|156832.8|156742.8|156841.3|156751.3|156843.1|156753.1|156829.3|156739.3|35
1653485430000|2022-05-25 13:30:30|156840.8|156750.8|156831.3|156741.3|156841.3|156751.3|156831.3|156741.3|23
1653485440000|2022-05-25 13:30:40|156830.7|156740.7|156811.5|156721.5|156830.7|156740.7|156811.5|156721.5|26
1653485450000|2022-05-25 13:30:50|156806.7|156716.7|156801.8|156711.8|156809.9|156719.9|156798.1|156708.1|36
1653485460000|2022-05-25 13:31:00|156805|156715|156792.8|156702.8|156805|156715|156791.6|156701.6|38
1653485470000|2022-05-25 13:31:10|156792.6|156702.6|156787|156697|156796.2|156706.2|156783.3|156693.3|39
1653485480000|2022-05-25 13:31:20|156787.4|156697.4|156795.3|156705.3|156795.3|156705.3|156787.4|156697.4|32
1653485490000|2022-05-25 13:31:30|156797.4|156707.4|156792.5|156702.5|156797.8|156707.8|156787.5|156697.5|35
1653485500000|2022-05-25 13:31:40|156793|156703|156779.7|156689.7|156798.2|156708.2|156777|156687|34
1653485510000|2022-05-25 13:31:50|156781.7|156691.7|156795.1|156705.1|156808.1|156718.1|156780.2|156690.2|33
1653485520000|2022-05-25 13:32:00|156794.2|156704.2|156863|156773|156887.6|156797.6|156793.9|156703.9|38
1653485530000|2022-05-25 13:32:10|156869.4|156779.4|156851.4|156761.4|156869.4|156779.4|156849.6|156759.6|35
1653485540000|2022-05-25 13:32:20|156851.5|156761.5|156859.5|156769.5|156866.2|156776.2|156851.5|156761.5|28
1653485550000|2022-05-25 13:32:30|156859.3|156769.3|156862.2|156772.2|156870.9|156780.9|156859.1|156769.1|30
1653485560000|2022-05-25 13:32:40|156862.6|156772.6|156862.2|156772.2|156862.6|156772.6|156850.2|156760.2|28
1653485570000|2022-05-25 13:32:50|156860.3|156770.3|156867.1|156777.1|156868.9|156778.9|156855.1|156765.1|25
1653485580000|2022-05-25 13:33:00|156866.8|156776.8|156860.7|156770.7|156867|156777|156849|156759|31
1653485590000|2022-05-25 13:33:10|156861.3|156771.3|156840.6|156750.6|156870.3|156780.3|156840.6|156750.6|33
1653485600000|2022-05-25 13:33:20|156839.5|156749.5|156854|156764|156863.6|156773.6|156827.7|156737.7|38
1653485610000|2022-05-25 13:33:30|156853.5|156763.5|156864.6|156774.6|156874.8|156784.8|156848.9|156758.9|36
1653485620000|2022-05-25 13:33:40|156864.8|156774.8|156855.2|156765.2|156877.5|156787.5|156851.5|156761.5|36
1653485630000|2022-05-25 13:33:50|156853.1|156763.1|156843.6|156753.6|156857.2|156767.2|156842.6|156752.6|36
1653485640000|2022-05-25 13:34:00|156842.6|156752.6|156845.8|156755.8|156851.2|156761.2|156841.8|156751.8|31
1653485650000|2022-05-25 13:34:10|156845.9|156755.9|156852.1|156762.1|156867.6|156777.6|156845.6|156755.6|34
1653485660000|2022-05-25 13:34:20|156851.7|156761.7|156934.7|156844.7|156934.7|156844.7|156849.2|156759.2|37
1653485670000|2022-05-25 13:34:30|156933.8|156843.8|156938.2|156848.2|156941.9|156851.9|156933.7|156843.7|36
1653485680000|2022-05-25 13:34:40|156937.7|156847.7|156948.5|156858.5|156964.9|156874.9|156936.7|156846.7|39
1653485690000|2022-05-25 13:34:50|156947.4|156857.4|156932.8|156842.8|156948.2|156858.2|156931.1|156841.1|36
1653485700000|2022-05-25 13:35:00|156921.4|156831.4|156903.1|156813.1|156923.6|156833.6|156887|156797|36
1653485710000|2022-05-25 13:35:10|156901.9|156811.9|156914|156824|156915.8|156825.8|156900.7|156810.7|34
1653485720000|2022-05-25 13:35:20|156914.5|156824.5|156872.2|156782.2|156914.5|156824.5|156872.2|156782.2|30
1653485730000|2022-05-25 13:35:30|156873.3|156783.3|156886.6|156796.6|156888|156798|156863|156773|36
1653485740000|2022-05-25 13:35:40|156885|156795|156883.4|156793.4|156886.2|156796.2|156870.9|156780.9|35
1653485750000|2022-05-25 13:35:50|156884.9|156794.9|156861.4|156771.4|156884.9|156794.9|156859.7|156769.7|33
1653485760000|2022-05-25 13:36:00|156862|156772|156837.1|156747.1|156862|156772|156832.1|156742.1|35
1653485770000|2022-05-25 13:36:10|156834.9|156744.9|156807.2|156717.2|156839.3|156749.3|156803.4|156713.4|39
1653485780000|2022-05-25 13:36:20|156806.9|156716.9|156803.4|156713.4|156810.4|156720.4|156788.2|156698.2|33
1653485790000|2022-05-25 13:36:30|156802.4|156712.4|156797.7|156707.7|156802.4|156712.4|156795|156705|31
1653485800000|2022-05-25 13:36:40|156798.4|156708.4|156795.4|156705.4|156803.2|156713.2|156795.4|156705.4|32
1653485810000|2022-05-25 13:36:50|156796.3|156706.3|156796.1|156706.1|156798.2|156708.2|156792|156702|23
1653485820000|2022-05-25 13:37:00|156795.9|156705.9|156798.8|156708.8|156810.6|156720.6|156793.9|156703.9|36
1653485830000|2022-05-25 13:37:10|156799.1|156709.1|156798|156708|156799.7|156709.7|156794.7|156704.7|31
1653485840000|2022-05-25 13:37:20|156798.7|156708.7|156798.3|156708.3|156808.6|156718.6|156797.3|156707.3|36
1653485850000|2022-05-25 13:37:30|156797.9|156707.9|156795.4|156705.4|156797.9|156707.9|156793|156703|22
1653485860000|2022-05-25 13:37:40|156795.6|156705.6|156808.9|156718.9|156812.2|156722.2|156794.4|156704.4|28
1653485870000|2022-05-25 13:37:50|156808.2|156718.2|156775.7|156685.7|156808.2|156718.2|156772.3|156682.3|31
1653485880000|2022-05-25 13:38:00|156779|156689|156780.4|156690.4|156782.9|156692.9|156776|156686|36
1653485890000|2022-05-25 13:38:10|156779.7|156689.7|156783.8|156693.8|156787.1|156697.1|156779.5|156689.5|32
1653485900000|2022-05-25 13:38:20|156785|156695|156785.3|156695.3|156786.5|156696.5|156778.3|156688.3|37
1653485910000|2022-05-25 13:38:30|156785.7|156695.7|156784.7|156694.7|156796.5|156706.5|156782.8|156692.8|31
1653485920000|2022-05-25 13:38:40|156785.6|156695.6|156783.6|156693.6|156785.8|156695.8|156779.8|156689.8|27
1653485930000|2022-05-25 13:38:50|156783.8|156693.8|156821.3|156731.3|156826.4|156736.4|156783.8|156693.8|37
1653485940000|2022-05-25 13:39:00|156820|156730|156823.1|156733.1|156825.1|156735.1|156817.3|156727.3|31
1653485950000|2022-05-25 13:39:10|156824.5|156734.5|156853.1|156763.1|156860.2|156770.2|156822.3|156732.3|34
1653485960000|2022-05-25 13:39:20|156854.9|156764.9|156836.6|156746.6|156854.9|156764.9|156818.3|156728.3|34
1653485970000|2022-05-25 13:39:30|156836.9|156746.9|156863.2|156773.2|156870.4|156780.4|156833.2|156743.2|33
1653485980000|2022-05-25 13:39:40|156863.5|156773.5|156868.8|156778.8|156879.8|156789.8|156863.5|156773.5|32
1653485990000|2022-05-25 13:39:50|156873.3|156783.3|156865.8|156775.8|156878.1|156788.1|156865|156775|35
1653486000000|2022-05-25 13:40:00|156865|156775|156850.7|156760.7|156865|156775|156837.4|156747.4|39
1653486010000|2022-05-25 13:40:10|156860.7|156770.7|156856.2|156766.2|156861.7|156771.7|156839.3|156749.3|39
1653486020000|2022-05-25 13:40:20|156859|156769|156884|156794|156903.9|156813.9|156856.9|156766.9|35
1653486030000|2022-05-25 13:40:30|156886.5|156796.5|156876|156786|156889.4|156799.4|156876|156786|21
1653486040000|2022-05-25 13:40:40|156876.3|156786.3|156858.9|156768.9|156876.3|156786.3|156841.3|156751.3|28
1653486050000|2022-05-25 13:40:50|156857.9|156767.9|156854.1|156764.1|156862.3|156772.3|156851.6|156761.6|33
1653486060000|2022-05-25 13:41:00|156852.3|156762.3|156860.5|156770.5|156867.9|156777.9|156852.3|156762.3|36
1653486070000|2022-05-25 13:41:10|156860.3|156770.3|156858.4|156768.4|156864.4|156774.4|156853.5|156763.5|39
1653486080000|2022-05-25 13:41:20|156858.6|156768.6|156859.2|156769.2|156862.5|156772.5|156850.3|156760.3|36
1653486090000|2022-05-25 13:41:30|156860.6|156770.6|156857.6|156767.6|156866.8|156776.8|156855.6|156765.6|39
1653486100000|2022-05-25 13:41:40|156855.9|156765.9|156931.1|156841.1|156931.1|156841.1|156855.9|156765.9|36
1653486110000|2022-05-25 13:41:50|156928|156838|156962.1|156872.1|156962.1|156872.1|156926.1|156836.1|35
1653486120000|2022-05-25 13:42:00|156960.8|156870.8|156964.2|156874.2|156965.8|156875.8|156950.7|156860.7|37
1653486130000|2022-05-25 13:42:10|156964.4|156874.4|156981.8|156891.8|156981.8|156891.8|156960.5|156870.5|32
1653486140000|2022-05-25 13:42:20|157026.3|156936.3|157004.7|156914.7|157028.9|156938.9|156995.8|156905.8|36
1653486150000|2022-05-25 13:42:30|157004.3|156914.3|156990.6|156900.6|157011.4|156921.4|156990|156900|35
1653486160000|2022-05-25 13:42:40|156987.3|156897.3|156999.2|156909.2|157000|156910|156986.7|156896.7|33
1653486170000|2022-05-25 13:42:50|156998.3|156908.3|157015.3|156925.3|157015.3|156925.3|156998.1|156908.1|31
1653486180000|2022-05-25 13:43:00|157016.2|156926.2|157017.7|156927.7|157018.5|156928.5|156998.1|156908.1|39
1653486190000|2022-05-25 13:43:10|157017|156927|157021|156931|157028.5|156938.5|157017|156927|29
1653486200000|2022-05-25 13:43:20|157022.1|156932.1|157035.9|156945.9|157046.1|156956.1|157021.5|156931.5|29
1653486210000|2022-05-25 13:43:30|157035.4|156945.4|157037.8|156947.8|157041.3|156951.3|157030.7|156940.7|30
1653486220000|2022-05-25 13:43:40|157038.4|156948.4|157022.7|156932.7|157038.9|156948.9|157020.6|156930.6|35
1653486230000|2022-05-25 13:43:50|157021.3|156931.3|157006.6|156916.6|157021.3|156931.3|157006.6|156916.6|29
1653486240000|2022-05-25 13:44:00|157007|156917|156915.6|156825.6|157007.4|156917.4|156900.8|156810.8|40
1653486250000|2022-05-25 13:44:10|156916.8|156826.8|156918.6|156828.6|156923.4|156833.4|156913.5|156823.5|34
1653486260000|2022-05-25 13:44:20|156918.4|156828.4|156932.8|156842.8|156932.8|156842.8|156916.6|156826.6|33
1653486270000|2022-05-25 13:44:30|156924.7|156834.7|156957.2|156867.2|156960.6|156870.6|156924.7|156834.7|34
1653486280000|2022-05-25 13:44:40|156959.2|156869.2|156949.8|156859.8|156959.2|156869.2|156942.3|156852.3|36
1653486290000|2022-05-25 13:44:50|156949.3|156859.3|156930.9|156840.9|156952.3|156862.3|156923.4|156833.4|37
1653486300000|2022-05-25 13:45:00|156934.3|156844.3|156911.7|156821.7|156937.4|156847.4|156906.3|156816.3|38
1653486310000|2022-05-25 13:45:10|156910.1|156820.1|156883.2|156793.2|156920.1|156830.1|156862.3|156772.3|39
1653486320000|2022-05-25 13:45:20|156884.9|156794.9|156816.1|156726.1|156884.9|156794.9|156816.1|156726.1|37
1653486330000|2022-05-25 13:45:30|156813.2|156723.2|156821.7|156731.7|156821.7|156731.7|156804.8|156714.8|36
1653486340000|2022-05-25 13:45:40|156822.1|156732.1|156825.5|156735.5|156827|156737|156815.1|156725.1|36
1653486350000|2022-05-25 13:45:50|156825.2|156735.2|156826.5|156736.5|156826.8|156736.8|156823.2|156733.2|24
1653486360000|2022-05-25 13:46:00|156826.6|156736.6|156832.6|156742.6|156833.9|156743.9|156826.2|156736.2|31
1653486370000|2022-05-25 13:46:10|156832.1|156742.1|156875.2|156785.2|156891.3|156801.3|156831.7|156741.7|37
1653486380000|2022-05-25 13:46:20|156878.5|156788.5|156890.3|156800.3|156893.1|156803.1|156878.3|156788.3|36
1653486390000|2022-05-25 13:46:30|156890.1|156800.1|156894|156804|156894|156804|156888.3|156798.3|30
1653486400000|2022-05-25 13:46:40|156895.5|156805.5|156904.1|156814.1|156910.1|156820.1|156893.5|156803.5|37
1653486410000|2022-05-25 13:46:50|156903.5|156813.5|156899.2|156809.2|156904.7|156814.7|156893.1|156803.1|31
1653486420000|2022-05-25 13:47:00|156899.4|156809.4|156913.6|156823.6|156931.9|156841.9|156899.4|156809.4|40
1653486430000|2022-05-25 13:47:10|156913.3|156823.3|156930|156840|156938.2|156848.2|156889.9|156799.9|36
1653486440000|2022-05-25 13:47:20|156926.3|156836.3|156936.6|156846.6|156936.6|156846.6|156921.5|156831.5|34
1653486450000|2022-05-25 13:47:30|156936.7|156846.7|156929.6|156839.6|156961.2|156871.2|156915.2|156825.2|36
1653486460000|2022-05-25 13:47:40|156930.6|156840.6|156998.4|156908.4|157004.2|156914.2|156930.6|156840.6|40
1653486470000|2022-05-25 13:47:50|157000.5|156910.5|156948|156858|157000.9|156910.9|156941.8|156851.8|37
1653486480000|2022-05-25 13:48:00|156947|156857|156949.5|156859.5|156951.8|156861.8|156943.1|156853.1|29
1653486490000|2022-05-25 13:48:10|156949.8|156859.8|156954.3|156864.3|156954.4|156864.4|156944.3|156854.3|29
1653486500000|2022-05-25 13:48:20|156954.4|156864.4|156939|156849|156956.5|156866.5|156939|156849|30
1653486510000|2022-05-25 13:48:30|156941.6|156851.6|156936.9|156846.9|156941.7|156851.7|156936|156846|33
1653486520000|2022-05-25 13:48:40|156937.5|156847.5|156936.2|156846.2|156940.2|156850.2|156935|156845|32
1653486530000|2022-05-25 13:48:50|156937.6|156847.6|156942.7|156852.7|156942.7|156852.7|156935.8|156845.8|35
1653486540000|2022-05-25 13:49:00|156942.6|156852.6|156995.2|156905.2|157004.7|156914.7|156941.8|156851.8|40
1653486550000|2022-05-25 13:49:10|156994.2|156904.2|157004.7|156914.7|157005.8|156915.8|156986.9|156896.9|39
1653486560000|2022-05-25 13:49:20|157003.9|156913.9|157003.1|156913.1|157023.1|156933.1|156994.4|156904.4|39
1653486570000|2022-05-25 13:49:30|157001.5|156911.5|156991.7|156901.7|157003.7|156913.7|156963.4|156873.4|37
1653486580000|2022-05-25 13:49:40|156991.2|156901.2|156996|156906|156996.9|156906.9|156990.9|156900.9|26
1653486590000|2022-05-25 13:49:50|156995.4|156905.4|156991.4|156901.4|156995.8|156905.8|156981.9|156891.9|28
1653486600000|2022-05-25 13:50:00|156998.2|156908.2|156975.1|156885.1|157002.6|156912.6|156973.9|156883.9|38
1653486610000|2022-05-25 13:50:10|156969.5|156879.5|156998.8|156908.8|157002|156912|156969.5|156879.5|31
1653486620000|2022-05-25 13:50:20|157000|156910|157016.4|156926.4|157037|156947|156990.9|156900.9|38
1653486630000|2022-05-25 13:50:30|157019.9|156929.9|157019|156929|157029.3|156939.3|157008.6|156918.6|39
1653486640000|2022-05-25 13:50:40|157021.6|156931.6|157020|156930|157021.7|156931.7|157015.8|156925.8|38
1653486650000|2022-05-25 13:50:50|157020.3|156930.3|156989.9|156899.9|157021.6|156931.6|156978.9|156888.9|35
1653486660000|2022-05-25 13:51:00|156988.5|156898.5|157010.1|156920.1|157014.2|156924.2|156988.5|156898.5|38
1653486670000|2022-05-25 13:51:10|157016|156926|157009.5|156919.5|157016.4|156926.4|157007|156917|35
1653486680000|2022-05-25 13:51:20|157008.8|156918.8|157030.7|156940.7|157037.7|156947.7|157008.8|156918.8|38
1653486690000|2022-05-25 13:51:30|157037.5|156947.5|157106.4|157016.4|157106.4|157016.4|157035.2|156945.2|30
1653486700000|2022-05-25 13:51:40|157109.1|157019.1|157119.1|157029.1|157119.1|157029.1|157101.6|157011.6|24
1653486710000|2022-05-25 13:51:50|157145|157055|157149.4|157059.4|157154.5|157064.5|157138.4|157048.4|38
1653486720000|2022-05-25 13:52:00|157151|157061|157147|157057|157157.7|157067.7|157144.3|157054.3|35
1653486730000|2022-05-25 13:52:10|157145.3|157055.3|157124.3|157034.3|157149.1|157059.1|157116.1|157006.9|28
1653486740000|2022-05-25 13:52:20|157129.2|157039.2|157159.2|157069.2|157173.9|157083.9|157100.9|157010.9|30
1653486750000|2022-05-25 13:52:30|157160.2|157070.2|157155.7|157065.7|157161.8|157071.8|157144.3|157054.3|35
1653486760000|2022-05-25 13:52:40|157154.2|157064.2|157149.4|157059.4|157156.7|157066.7|157147.3|157057.3|33
1653486770000|2022-05-25 13:52:50|157154.2|157064.2|157163.3|157073.3|157165.5|157075.5|157151.3|157061.3|26
1653486780000|2022-05-25 13:53:00|157164.4|157074.4|157167.6|157077.6|157188.1|157098.1|157163.4|157073.4|36
1653486790000|2022-05-25 13:53:10|157228.4|157138.4|157229.3|157139.3|157248.6|157158.6|157228.2|157138.2|34
1653486800000|2022-05-25 13:53:20|157230.2|157140.2|157228.8|157138.8|157244.2|157154.2|157228.5|157138.5|35
1653486810000|2022-05-25 13:53:30|157230|157140|157294.2|157204.2|157294.2|157204.2|157228.8|157138.8|35
1653486820000|2022-05-25 13:53:40|157303.4|157213.4|157307.4|157217.4|157310.4|157220.4|157291.3|157201.3|40
1653486830000|2022-05-25 13:53:50|157308.6|157218.6|157315.1|157225.1|157319.9|157229.9|157307.9|157217.9|38
1653486840000|2022-05-25 13:54:00|157319.6|157229.6|157371.7|157281.7|157384.5|157294.5|157311.8|157221.8|36
1653486850000|2022-05-25 13:54:10|157381|157291|157462.8|157372.8|157481.4|157372.8|157377.3|157287.3|36
1653486860000|2022-05-25 13:54:20|157459.2|157369.2|157441.3|157351.3|157460.1|157370.1|157437.5|157347.5|37
1653486870000|2022-05-25 13:54:30|157442.8|157352.8|157437.6|157347.6|157443.9|157353.9|157437.6|157347.6|33
1653486880000|2022-05-25 13:54:40|157439.1|157349.1|157450.4|157360.4|157454.2|157364.2|157439|157349|25
1653486890000|2022-05-25 13:54:50|157451.2|157361.2|157522.6|157432.6|157526|157436|157426.9|157336.9|36
1653486900000|2022-05-25 13:55:00|157519.6|157429.6|157543|157453|157596|157506|157518.1|157428.1|37
1653486910000|2022-05-25 13:55:10|157540|157450|157570.9|157480.9|157591|157501|157536.9|157446.9|36
1653486920000|2022-05-25 13:55:20|157572.9|157482.9|157507.4|157417.4|157572.9|157482.9|157505.8|157415.8|37
1653486930000|2022-05-25 13:55:30|157512.7|157422.7|157464|157374|157512.7|157422.7|157452.3|157362.3|35
1653486940000|2022-05-25 13:55:40|157463.5|157373.5|157413.7|157323.7|157466.2|157376.2|157413.7|157323.7|32
1653486950000|2022-05-25 13:55:50|157413.4|157323.4|157415.4|157325.4|157420.2|157330.2|157402.5|157312.5|29
1653486960000|2022-05-25 13:56:00|157416.8|157326.8|157409.1|157319.1|157417.8|157327.8|157409.1|157319.1|27
1653486970000|2022-05-25 13:56:10|157409.3|157319.3|157406.1|157316.1|157411.6|157321.6|157406.1|157316.1|22
1653486980000|2022-05-25 13:56:20|157404|157314|157361.6|157271.6|157404|157314|157357.6|157267.6|36
1653486990000|2022-05-25 13:56:30|157362.6|157272.6|157365.7|157275.7|157368.6|157278.6|157361.4|157271.4|32
1653487000000|2022-05-25 13:56:40|157364.6|157274.6|157359.6|157269.6|157371.4|157281.4|157359.1|157269.1|35
1653487010000|2022-05-25 13:56:50|157358.7|157268.7|157361.8|157271.8|157361.8|157271.8|157351.8|157261.8|38
1653487020000|2022-05-25 13:57:00|157361|157271|157359.1|157269.1|157367.8|157277.8|157355.9|157265.9|35
1653487030000|2022-05-25 13:57:10|157360.9|157270.9|157372|157282|157372.2|157282.2|157360.1|157270.1|28
1653487040000|2022-05-25 13:57:20|157368.5|157278.5|157371.6|157281.6|157378.6|157288.6|157368.4|157278.4|39
1653487050000|2022-05-25 13:57:30|157370.3|157280.3|157392.9|157302.9|157397.3|157307.3|157366.2|157276.2|36
1653487060000|2022-05-25 13:57:40|157393.3|157303.3|157443.9|157353.9|157451.8|157361.8|157392.5|157302.5|38
1653487070000|2022-05-25 13:57:50|157446.2|157356.2|157411.4|157321.4|157446.2|157356.2|157411.4|157321.4|38
1653487080000|2022-05-25 13:58:00|157409.1|157319.1|157416.4|157326.4|157416.4|157326.4|157403.4|157313.4|37
1653487090000|2022-05-25 13:58:10|157415|157325|157364.8|157274.8|157416.6|157326.6|157363.5|157273.5|27
1653487100000|2022-05-25 13:58:20|157365.1|157275.1|157370.4|157280.4|157372.3|157282.3|157360.7|157270.7|35
1653487110000|2022-05-25 13:58:30|157371|157281|157453.5|157363.5|157453.5|157363.5|157368.7|157278.7|36
1653487120000|2022-05-25 13:58:40|157452.8|157362.8|157441.9|157351.9|157456.6|157366.6|157441.9|157351.9|38
1653487130000|2022-05-25 13:58:50|157443.7|157353.7|157442.1|157352.1|157443.7|157353.7|157438.5|157348.5|29
1653487140000|2022-05-25 13:59:00|157442.6|157352.6|157439.7|157349.7|157443.9|157353.9|157439.7|157349.7|30
1653487150000|2022-05-25 13:59:10|157440.3|157350.3|157447.7|157357.7|157447.9|157357.9|157434.5|157344.5|32
1653487160000|2022-05-25 13:59:20|157447.1|157357.1|157447.7|157357.7|157452.2|157362.2|157441.2|157351.2|31
1653487170000|2022-05-25 13:59:30|157447.1|157357.1|157405.2|157315.2|157448.7|157358.7|157404.8|157314.8|33
1653487180000|2022-05-25 13:59:40|157408.7|157318.7|157417.7|157327.7|157418|157328|157403.2|157313.2|37
1653487190000|2022-05-25 13:59:50|157417.2|157327.2|157359.9|157269.9|157424.4|157334.4|157359.5|157269.5|37
1653487200000|2022-05-25 14:00:00|157362.5|157272.5|157393|157303|157393|157303|157357.9|157267.9|38
1653487210000|2022-05-25 14:00:10|157392.7|157302.7|157406|157316|157410.7|157320.7|157392.7|157302.7|29
1653487220000|2022-05-25 14:00:20|157405.7|157315.7|157445.1|157355.1|157446|157356|157405.7|157315.7|30
1653487230000|2022-05-25 14:00:30|157444.3|157354.3|157409.5|157319.5|157446.6|157356.6|157408.3|157318.3|39
1653487240000|2022-05-25 14:00:40|157409.9|157319.9|157417.5|157327.5|157422.4|157332.4|157409.8|157319.8|38
1653487250000|2022-05-25 14:00:50|157419.6|157329.6|157417.9|157327.9|157419.6|157329.6|157398.6|157308.6|33
1653487260000|2022-05-25 14:01:00|157418.6|157328.6|157414|157324|157421.7|157331.7|157413.4|157323.4|33
1653487270000|2022-05-25 14:01:10|157414.8|157324.8|157415.2|157325.2|157415.2|157325.2|157413.1|157323.1|19
1653487280000|2022-05-25 14:01:20|157412.8|157322.8|157409.7|157319.7|157412.8|157322.8|157409.7|157319.7|20
1653487290000|2022-05-25 14:01:30|157408.5|157318.5|157412.3|157322.3|157415.6|157325.6|157405.2|157315.2|33
1653487300000|2022-05-25 14:01:40|157412.1|157322.1|157412.6|157322.6|157416.3|157326.3|157409.5|157319.5|34
1653487310000|2022-05-25 14:01:50|157411.5|157321.5|157384.4|157294.4|157411.5|157321.5|157384.4|157294.4|36
1653487320000|2022-05-25 14:02:00|157386.4|157296.4|157383.7|157293.7|157386.4|157296.4|157379.4|157289.4|32
1653487330000|2022-05-25 14:02:10|157381.7|157291.7|157381.9|157291.9|157384.7|157294.7|157380.1|157290.1|31
1653487340000|2022-05-25 14:02:20|157381.3|157291.3|157389.6|157299.6|157389.6|157299.6|157380.3|157290.3|27
1653487350000|2022-05-25 14:02:30|157390.2|157300.2|157377.4|157287.4|157390.2|157300.2|157377.4|157287.4|34
1653487360000|2022-05-25 14:02:40|157377.8|157287.8|157323.5|157233.5|157378.3|157288.3|157309.2|157219.2|36
1653487370000|2022-05-25 14:02:50|157322.1|157232.1|157315.3|157225.3|157325.8|157235.8|157315|157225|36
1653487380000|2022-05-25 14:03:00|157316.2|157226.2|157300.6|157210.6|157316.2|157226.2|157300.6|157210.6|34
1653487390000|2022-05-25 14:03:10|157300.8|157210.8|157344.5|157254.5|157344.5|157254.5|157299.5|157209.5|36
1653487400000|2022-05-25 14:03:20|157345|157255|157328.7|157238.7|157348.5|157258.5|157325.1|157235.1|38
1653487410000|2022-05-25 14:03:30|157328.2|157238.2|157340.9|157250.9|157341.2|157251.2|157328.2|157238.2|35
1653487420000|2022-05-25 14:03:40|157341.1|157251.1|157330.2|157240.2|157341.1|157251.1|157325.6|157235.6|33
1653487430000|2022-05-25 14:03:50|157331|157241|157309.8|157219.8|157331|157241|157305.4|157215.4|36
1653487440000|2022-05-25 14:04:00|157307.5|157217.5|157237.2|157147.2|157307.5|157217.5|157231|157141|38
1653487450000|2022-05-25 14:04:10|157235|157145|157235.4|157145.4|157238.1|157148.1|157222.6|157132.6|39
1653487460000|2022-05-25 14:04:20|157234|157144|157241.1|157151.1|157247.4|157157.4|157234|157144|38
1653487470000|2022-05-25 14:04:30|157240.5|157150.5|157255.4|157165.4|157263.7|157173.7|157240.2|157150.2|36
1653487480000|2022-05-25 14:04:40|157253.1|157163.1|157253.9|157163.9|157255|157165|157241.4|157151.4|38
1653487490000|2022-05-25 14:04:50|157254.5|157164.5|157241.7|157151.7|157254.5|157164.5|157241|157151|36
1653487500000|2022-05-25 14:05:00|157243.1|157153.1|157276.9|157186.9|157276.9|157186.9|157243.1|157153.1|36
1653487510000|2022-05-25 14:05:10|157275.5|157185.5|157289.2|157199.2|157293.9|157203.9|157272.5|157182.5|37
1653487520000|2022-05-25 14:05:20|157291.2|157201.2|157302.5|157212.5|157307.9|157217.9|157290.2|157200.2|37
1653487530000|2022-05-25 14:05:30|157299|157209|157286.9|157196.9|157299|157209|157286.7|157196.7|28
1653487540000|2022-05-25 14:05:40|157286.5|157196.5|157298.3|157208.3|157305.7|157215.7|157286.5|157196.5|36
1653487550000|2022-05-25 14:05:50|157298.9|157208.9|157298.8|157208.8|157304.6|157214.6|157295.6|157205.6|37
1653487560000|2022-05-25 14:06:00|157299.7|157209.7|157312.4|157222.4|157325.9|157235.9|157299.7|157209.7|37
1653487570000|2022-05-25 14:06:10|157313.3|157223.3|157317.7|157227.7|157320.6|157230.6|157313|157223|34
1653487580000|2022-05-25 14:06:20|157317.5|157227.5|157336.6|157246.6|157336.9|157246.9|157310.9|157220.9|32
1653487590000|2022-05-25 14:06:30|157336.7|157246.7|157347.1|157257.1|157359.3|157269.3|157335.8|157245.8|37
1653487600000|2022-05-25 14:06:40|157346.7|157256.7|157362.8|157272.8|157370|157280|157346.7|157256.7|36
1653487610000|2022-05-25 14:06:50|157364.3|157274.3|157365.9|157275.9|157371.2|157281.2|157364.3|157274.3|35
1653487620000|2022-05-25 14:07:00|157365.6|157275.6|157385.8|157295.8|157399.3|157309.3|157363.9|157273.9|38
1653487630000|2022-05-25 14:07:10|157378.6|157288.6|157370.1|157280.1|157378.6|157288.6|157365.3|157275.3|29
1653487640000|2022-05-25 14:07:20|157376.6|157286.6|157433.6|157343.6|157434.3|157344.3|157376.6|157286.6|31
1653487650000|2022-05-25 14:07:30|157434.1|157344.1|157437.4|157347.4|157439.4|157349.4|157429.6|157339.6|24
1653487660000|2022-05-25 14:07:40|157438.7|157348.7|157440.8|157350.8|157446|157356|157437.8|157347.8|26
1653487670000|2022-05-25 14:07:50|157438|157348|157438.5|157348.5|157442.8|157352.8|157437.7|157347.7|23
1653487680000|2022-05-25 14:08:00|157439.1|157349.1|157438.9|157348.9|157440.7|157350.7|157434.1|157344.1|28
1653487690000|2022-05-25 14:08:10|157439.5|157349.5|157434.7|157344.7|157440.9|157350.9|157433.3|157343.3|20
1653487700000|2022-05-25 14:08:20|157433.1|157343.1|157438.4|157348.4|157440.8|157350.8|157433.1|157343.1|22
1653487710000|2022-05-25 14:08:30|157438|157348|157436.3|157346.3|157438|157348|157431.9|157341.9|22
1653487720000|2022-05-25 14:08:40|157436.5|157346.5|157431.6|157341.6|157436.7|157346.7|157431.5|157341.5|21
1653487730000|2022-05-25 14:08:50|157431.7|157341.7|157430.1|157340.1|157437.4|157347.4|157429.4|157339.4|31
1653487740000|2022-05-25 14:09:00|157430.4|157340.4|157437|157347|157438.1|157348.1|157429.6|157339.6|25
1653487750000|2022-05-25 14:09:10|157436.7|157346.7|157450.9|157360.9|157456.4|157366.4|157436.2|157346.2|29
1653487760000|2022-05-25 14:09:20|157450.3|157360.3|157530.9|157440.9|157530.9|157440.9|157450|157360|33
1653487770000|2022-05-25 14:09:30|157530.4|157440.4|157557.2|157467.2|157558.3|157468.3|157519.6|157429.6|33
1653487780000|2022-05-25 14:09:40|157555.5|157465.5|157561.9|157471.9|157564.4|157474.4|157550.5|157460.5|34
1653487790000|2022-05-25 14:09:50|157560.6|157470.6|157554.7|157464.7|157571.8|157481.8|157553.9|157463.9|36
1653487800000|2022-05-25 14:10:00|157560.4|157470.4|157541.5|157451.5|157568.3|157478.3|157535.7|157445.7|37
1653487810000|2022-05-25 14:10:10|157541.1|157451.1|157560.1|157470.1|157564.2|157474.2|157539.8|157449.8|35
1653487820000|2022-05-25 14:10:20|157559.6|157469.6|157562.6|157472.6|157564.4|157474.4|157555.2|157465.2|32
1653487830000|2022-05-25 14:10:30|157562.2|157472.2|157558.5|157468.5|157569.1|157479.1|157558.5|157468.5|30
1653487840000|2022-05-25 14:10:40|157558.8|157468.8|157555.8|157465.8|157562.7|157472.7|157551.9|157461.9|38
1653487850000|2022-05-25 14:10:50|157555.9|157465.9|157553.5|157463.5|157563.2|157473.2|157552|157462|33
1653487860000|2022-05-25 14:11:00|157553.7|157463.7|157452.1|157362.1|157554.1|157464.1|157452.1|157362.1|36
1653487870000|2022-05-25 14:11:10|157451.8|157361.8|157499.9|157409.9|157500.8|157410.8|157441.8|157351.8|33
1653487880000|2022-05-25 14:11:20|157496.7|157406.7|157480.7|157390.7|157500.7|157410.7|157480.7|157390.7|30
1653487890000|2022-05-25 14:11:30|157481.5|157391.5|157495.2|157405.2|157495.2|157405.2|157479.1|157389.1|32
1653487900000|2022-05-25 14:11:40|157495|157405|157495.2|157405.2|157504.3|157414.3|157492.5|157402.5|35
1653487910000|2022-05-25 14:11:50|157492.4|157402.4|157490.6|157400.6|157492.4|157402.4|157476.8|157386.8|33
1653487920000|2022-05-25 14:12:00|157490.5|157400.5|157492.1|157402.1|157499.3|157409.3|157490.3|157400.3|26
1653487930000|2022-05-25 14:12:10|157492.4|157402.4|157486.5|157396.5|157492.4|157402.4|157468.3|157378.3|32
1653487940000|2022-05-25 14:12:20|157487.9|157397.9|157495.1|157405.1|157495.5|157405.5|157483.5|157393.5|37
1653487950000|2022-05-25 14:12:30|157493.8|157403.8|157470.6|157380.6|157494.8|157404.8|157470.6|157380.6|27
1653487960000|2022-05-25 14:12:40|157465|157375|157423.5|157333.5|157465|157375|157419.5|157329.5|27
1653487970000|2022-05-25 14:12:50|157423.9|157333.9|157419.9|157329.9|157423.9|157333.9|157417.4|157327.4|17
1653487980000|2022-05-25 14:13:00|157416.9|157326.9|157425.8|157335.8|157428.6|157338.6|157416.9|157326.9|28
1653487990000|2022-05-25 14:13:10|157426.5|157336.5|157463.1|157373.1|157464.8|157374.8|157425.8|157335.8|27
1653488000000|2022-05-25 14:13:20|157463.2|157373.2|157452.8|157362.8|157464.1|157374.1|157452.8|157362.8|24
1653488010000|2022-05-25 14:13:30|157455.4|157365.4|157430.7|157340.7|157455.5|157365.5|157428|157338|31
1653488020000|2022-05-25 14:13:40|157428.7|157338.7|157439.2|157349.2|157443.1|157353.1|157428.7|157338.7|23
1653488030000|2022-05-25 14:13:50|157437.8|157347.8|157437.9|157347.9|157438.4|157348.4|157435.1|157345.1|13
1653488040000|2022-05-25 14:14:00|157436.8|157346.8|157453.1|157363.1|157456.6|157366.6|157435.8|157345.8|23
1653488050000|2022-05-25 14:14:10|157453.9|157363.9|157422.2|157332.2|157453.9|157363.9|157420.3|157330.3|20
1653488060000|2022-05-25 14:14:20|157415.3|157325.3|157409.5|157319.5|157427|157337|157405.2|157315.2|32
1653488070000|2022-05-25 14:14:30|157408.7|157318.7|157388.6|157298.6|157409.7|157319.7|157387.7|157297.7|30
1653488080000|2022-05-25 14:14:40|157386.8|157296.8|157391.7|157301.7|157391.7|157301.7|157381.9|157291.9|25
1653488090000|2022-05-25 14:14:50|157392|157302|157399.1|157309.1|157400.4|157310.4|157387.9|157297.9|23
1653488100000|2022-05-25 14:15:00|157397.7|157307.7|157393.5|157303.5|157398.1|157308.1|157393.5|157303.5|20
1653488110000|2022-05-25 14:15:10|157394.4|157304.4|157389.9|157299.9|157406.9|157316.9|157389.7|157299.7|24
1653488120000|2022-05-25 14:15:20|157390.2|157300.2|157412.4|157322.4|157414|157324|157387.9|157297.9|32
1653488130000|2022-05-25 14:15:30|157412.6|157322.6|157408.2|157318.2|157412.9|157322.9|157402.8|157312.8|29
1653488140000|2022-05-25 14:15:40|157407.4|157317.4|157426.4|157336.4|157427.9|157337.9|157401.2|157311.2|30
1653488150000|2022-05-25 14:15:50|157425.1|157335.1|157422.8|157332.8|157425.3|157335.3|157422|157332|24
1653488160000|2022-05-25 14:16:00|157423|157333|157389.9|157299.9|157425.3|157335.3|157389|157299|28
1653488170000|2022-05-25 14:16:10|157389.7|157299.7|157399.6|157309.6|157400|157310|157389.7|157299.7|20
1653488180000|2022-05-25 14:16:20|157399.2|157309.2|157417.9|157327.9|157421.8|157331.8|157396.9|157306.9|31
1653488190000|2022-05-25 14:16:30|157416.1|157326.1|157400.1|157310.1|157416.1|157326.1|157393.4|157303.4|29
1653488200000|2022-05-25 14:16:40|157400|157310|157409.8|157319.8|157409.8|157319.8|157399.8|157309.8|24
1653488210000|2022-05-25 14:16:50|157406.9|157316.9|157402.8|157312.8|157426.9|157336.9|157402.8|157312.8|29
1653488220000|2022-05-25 14:17:00|157402.1|157312.1|157349.3|157259.3|157402.1|157312.1|157344|157254|30
1653488230000|2022-05-25 14:17:10|157350|157260|157330.2|157240.2|157350|157260|157320.3|157230.3|37
1653488240000|2022-05-25 14:17:20|157330.4|157240.4|157327.8|157237.8|157335.7|157245.7|157327.5|157237.5|32
1653488250000|2022-05-25 14:17:30|157328|157238|157319.6|157229.6|157328|157238|157317.7|157227.7|28
1653488260000|2022-05-25 14:17:40|157320.1|157230.1|157323.9|157233.9|157333.9|157243.9|157320.1|157230.1|37
1653488270000|2022-05-25 14:17:50|157324.8|157234.8|157322.9|157232.9|157324.8|157234.8|157291.6|157201.6|37
1653488280000|2022-05-25 14:18:00|157327.5|157237.5|157327.1|157237.1|157347.1|157257.1|157326.2|157236.2|37
1653488290000|2022-05-25 14:18:10|157323.2|157233.2|157280.4|157190.4|157328.5|157238.5|157280.4|157190.4|33
1653488300000|2022-05-25 14:18:20|157278|157188|157271.6|157181.6|157288.4|157198.4|157269.1|157179.1|37
1653488310000|2022-05-25 14:18:30|157268.9|157178.9|157254.8|157164.8|157273|157183|157249.3|157159.3|33
1653488320000|2022-05-25 14:18:40|157258.2|157168.2|157205.9|157115.9|157259.5|157169.5|157196.9|157106.9|32
1653488330000|2022-05-25 14:18:50|157203.9|157113.9|157173.8|157083.8|157203.9|157113.9|157133.4|157043.4|38
1653488340000|2022-05-25 14:19:00|157173|157083|157212.2|157122.2|157212.2|157122.2|157173|157083|39
1653488350000|2022-05-25 14:19:10|157212|157122|157220.8|157130.8|157233.9|157143.9|157211.3|157121.3|32
1653488360000|2022-05-25 14:19:20|157220.7|157130.7|157220.5|157130.5|157225.4|157135.4|157211.7|157121.7|30
1653488370000|2022-05-25 14:19:30|157216.8|157126.8|157244.6|157154.6|157254.5|157164.5|157215.6|157125.6|36
1653488380000|2022-05-25 14:19:40|157244.1|157154.1|157236.7|157146.7|157246.2|157156.2|157235.7|157145.7|37
1653488390000|2022-05-25 14:19:50|157237.4|157147.4|157259.2|157169.2|157259.6|157169.6|157237.4|157147.4|32
1653488400000|2022-05-25 14:20:00|157257.3|157167.3|157274.5|157184.5|157274.5|157184.5|157254.6|157164.6|29
1653488410000|2022-05-25 14:20:10|157273.8|157183.8|157253.7|157163.7|157273.8|157183.8|157245|157155|38
1653488420000|2022-05-25 14:20:20|157254.7|157164.7|157247.9|157157.9|157255.1|157165.1|157246.1|157156.1|34
1653488430000|2022-05-25 14:20:30|157247.4|157157.4|157211.8|157121.8|157247.8|157157.8|157209.2|157119.2|38
1653488440000|2022-05-25 14:20:40|157212.5|157122.5|157211.6|157121.6|157215.9|157125.9|157210.1|157120.1|35
1653488450000|2022-05-25 14:20:50|157212|157122|157192.6|157102.6|157214.4|157124.4|157191.3|157101.3|35
1653488460000|2022-05-25 14:21:00|157194.3|157104.3|157188|157098|157197.5|157107.5|157181.2|157091.2|37
1653488470000|2022-05-25 14:21:10|157186.3|157096.3|157170.6|157080.6|157186.8|157096.8|157167.7|157077.7|38
1653488480000|2022-05-25 14:21:20|157173.4|157083.4|157175.7|157085.7|157177|157087|157167|157077|35
1653488490000|2022-05-25 14:21:30|157178.1|157088.1|157172.5|157082.5|157180.3|157090.3|157172.5|157082.5|34
1653488500000|2022-05-25 14:21:40|157172.8|157082.8|157107.5|157017.5|157176.8|157086.8|157101.2|157011.2|30
1653488510000|2022-05-25 14:21:50|157108.1|157018.1|157091.6|157001.6|157108.3|157018.3|157066.8|156976.8|37
1653488520000|2022-05-25 14:22:00|157092.3|157002.3|157087.1|156997.1|157097.8|157007.8|157087.1|156997.1|39
1653488530000|2022-05-25 14:22:10|157084.2|156994.2|157031.3|156941.3|157086.1|156996.1|157031.3|156941.3|36
1653488540000|2022-05-25 14:22:20|157035.4|156945.4|157048.6|156958.6|157050.8|156960.8|157026.7|156936.7|38
1653488550000|2022-05-25 14:22:30|157035|156945|157041.8|156951.8|157046.7|156956.7|157030.1|156940.1|38
1653488560000|2022-05-25 14:22:40|157042.1|156952.1|157031|156941|157042.1|156952.1|157025.3|156935.3|34
1653488570000|2022-05-25 14:22:50|157031.9|156941.9|157029.4|156939.4|157058.9|156968.9|157027.1|156937.1|38
1653488580000|2022-05-25 14:23:00|157032.9|156942.9|157033|156943|157047.1|156957.1|156993.5|156903.5|37
1653488590000|2022-05-25 14:23:10|157031.9|156941.9|157037.8|156947.8|157041|156951|157031.9|156941.9|40
1653488600000|2022-05-25 14:23:20|157040.6|156950.6|157043.8|156953.8|157049.7|156959.7|157036.5|156946.5|35
1653488610000|2022-05-25 14:23:30|157043.3|156953.3|157043.9|156953.9|157048.7|156958.7|157039.8|156949.8|36
1653488620000|2022-05-25 14:23:40|157042.5|156952.5|157058.8|156968.8|157058.8|156968.8|157041.7|156951.7|40
1653488630000|2022-05-25 14:23:50|157057.7|156967.7|157119.5|157029.5|157124.2|157034.2|157056.7|156966.7|33
1653488640000|2022-05-25 14:24:00|157122.5|157032.5|157123.3|157033.3|157124|157034|157117.3|157027.3|38
1653488650000|2022-05-25 14:24:10|157120.4|157030.4|157122.3|157032.3|157123.7|157033.7|157117.2|157027.2|31
1653488660000|2022-05-25 14:24:20|157122.8|157032.8|157110.4|157020.4|157123.4|157033.4|157110.4|157020.4|26
1653488670000|2022-05-25 14:24:30|157109.7|157019.7|157112|157022|157121.8|157031.8|157108.9|157018.9|29
1653488680000|2022-05-25 14:24:40|157108.5|157018.5|157032.4|156942.4|157111|157021|157019.2|156929.2|34
1653488690000|2022-05-25 14:24:50|157029.9|156939.9|157053.5|156963.5|157057.6|156967.6|157029.9|156939.9|36
1653488700000|2022-05-25 14:25:00|157054.2|156964.2|157050|156960|157056.3|156966.3|157048.2|156958.2|31
1653488710000|2022-05-25 14:25:10|157050.4|156960.4|157034.6|156944.6|157059.2|156969.2|157029.4|156939.4|34
1653488720000|2022-05-25 14:25:20|157034.3|156944.3|157094.7|157004.7|157094.7|157004.7|157034.3|156944.3|37
1653488730000|2022-05-25 14:25:30|157095.6|157005.6|157091.4|157001.4|157097.9|157007.9|157080|156990|38
1653488740000|2022-05-25 14:25:40|157091.6|157001.6|157113.3|157023.3|157125.1|157035.1|157087.8|156997.8|37
1653488750000|2022-05-25 14:25:50|157112.1|157022.1|157121|157031|157123.9|157033.9|157112.1|157022.1|35
1653488760000|2022-05-25 14:26:00|157122|157032|157117.8|157027.8|157125.7|157035.7|157116.9|157026.9|28
1653488770000|2022-05-25 14:26:10|157119.9|157029.9|157115.2|157025.2|157121.3|157031.3|157113.9|157023.9|31
1653488780000|2022-05-25 14:26:20|157115.1|157025.1|157154.1|157064.1|157160.5|157070.5|157115.1|157025.1|38
1653488790000|2022-05-25 14:26:30|157155.5|157065.5|157143.6|157053.6|157155.5|157065.5|157138.1|157048.1|26
1653488800000|2022-05-25 14:26:40|157142.7|157052.7|157164.9|157074.9|157169.6|157079.6|157141.1|157051.1|35
1653488810000|2022-05-25 14:26:50|157166|157076|157162.4|157072.4|157169.8|157079.8|157158|157068|33
1653488820000|2022-05-25 14:27:00|157161.7|157071.7|157160.5|157070.5|157172.7|157082.7|157155.7|157065.7|34
1653488830000|2022-05-25 14:27:10|157160.2|157070.2|157135.4|157045.4|157160.2|157070.2|157135.4|157045.4|34
1653488840000|2022-05-25 14:27:20|157136.1|157046.1|157129.6|157039.6|157141|157051|157129.6|157039.6|33
1653488850000|2022-05-25 14:27:30|157130.8|157040.8|157140.9|157050.9|157147.7|157057.7|157127.9|157037.9|27
1653488860000|2022-05-25 14:27:40|157142|157052|157136.9|157046.9|157142.5|157052.5|157136.6|157046.6|22
1653488870000|2022-05-25 14:27:50|157135.6|157045.6|157139|157049|157139|157049|157131.8|157041.8|23
1653488880000|2022-05-25 14:28:00|157138.8|157048.8|157133.6|157043.6|157138.8|157048.8|157133.2|157043.2|25
1653488890000|2022-05-25 14:28:10|157134|157044|157132.1|157042.1|157134|157044|157130.2|157040.2|22
1653488900000|2022-05-25 14:28:20|157133|157043|157147.2|157057.2|157149.8|157059.8|157133|157043|26
1653488910000|2022-05-25 14:28:30|157146.2|157056.2|157149.6|157059.6|157154.5|157064.5|157142.4|157052.4|24
1653488920000|2022-05-25 14:28:40|157150.3|157060.3|157138.4|157048.4|157150.3|157060.3|157130|157040|28
1653488930000|2022-05-25 14:28:50|157135.8|157045.8|157133|157043|157137.5|157047.5|157127.7|157037.7|26
1653488940000|2022-05-25 14:29:00|157133.1|157043.1|157133.6|157043.6|157136.2|157046.2|157131.3|157041.3|31
1653488950000|2022-05-25 14:29:10|157133.4|157043.4|157133.6|157043.6|157135.6|157045.6|157131.4|157041.4|27
1653488960000|2022-05-25 14:29:20|157133|157043|157130.6|157040.6|157135.7|157045.7|157130.2|157040.2|18
1653488970000|2022-05-25 14:29:30|157130.3|157040.3|157142.3|157052.3|157150.9|157060.9|157129.9|157039.9|25
1653488980000|2022-05-25 14:29:40|157140.1|157050.1|157135.4|157045.4|157141.3|157051.3|157133.2|157043.2|24
1653488990000|2022-05-25 14:29:50|157136.2|157046.2|157140.6|157050.6|157141.2|157051.2|157129.9|157039.9|33
1653489000000|2022-05-25 14:30:00|157141.4|157051.4|157146.8|157056.8|157150.1|157060.1|157139.7|157049.7|31
1653489010000|2022-05-25 14:30:10|157144.7|157054.7|157150.8|157060.8|157168.7|157078.7|157144.7|157054.7|40
1653489020000|2022-05-25 14:30:20|157149.7|157059.7|157155.8|157065.8|157164.2|157074.2|157149.7|157059.7|32
1653489030000|2022-05-25 14:30:30|157149.4|157059.4|157151.3|157061.3|157151.3|157061.3|157140.7|157050.7|35
1653489040000|2022-05-25 14:30:40|157150.5|157060.5|157173.9|157083.9|157185.2|157095.2|157150.4|157060.4|36
1653489050000|2022-05-25 14:30:50|157174.4|157084.4|157184.9|157094.9|157185.7|157095.7|157172.6|157082.6|38
1653489060000|2022-05-25 14:31:00|157184.4|157094.4|157162|157072|157189.7|157099.7|157162|157072|35
1653489070000|2022-05-25 14:31:10|157162.7|157072.7|157177|157087|157180.4|157090.4|157153.9|157063.9|35
1653489080000|2022-05-25 14:31:20|157176|157086|157169.8|157079.8|157177.3|157087.3|157169.8|157079.8|33
1653489090000|2022-05-25 14:31:30|157174.1|157084.1|157193.1|157103.1|157198.6|157108.6|157165.8|157075.8|37
1653489100000|2022-05-25 14:31:40|157193.4|157103.4|157185.3|157095.3|157198.5|157108.5|157185.3|157095.3|34
1653489110000|2022-05-25 14:31:50|157184.9|157094.9|157180.2|157090.2|157185.9|157095.9|157177|157087|36
1653489120000|2022-05-25 14:32:00|157184.7|157094.7|157188.5|157098.5|157189|157099|157177.6|157087.6|40
1653489130000|2022-05-25 14:32:10|157191.1|157101.1|157198.4|157108.4|157206.9|157116.9|157186.7|157096.7|39
1653489140000|2022-05-25 14:32:20|157199.1|157109.1|157204.3|157114.3|157205.5|157115.5|157194.4|157104.4|37
1653489150000|2022-05-25 14:32:30|157203.9|157113.9|157196.4|157106.4|157204.8|157114.8|157193.6|157103.6|34
1653489160000|2022-05-25 14:32:40|157197.4|157107.4|157199.6|157109.6|157206.2|157116.2|157192.1|157102.1|35
1653489170000|2022-05-25 14:32:50|157200.6|157110.6|157206.5|157116.5|157209.9|157119.9|157199.9|157109.9|24
1653489180000|2022-05-25 14:33:00|157208.3|157118.3|157282.3|157192.3|157283.2|157193.2|157203.7|157113.7|38
1653489190000|2022-05-25 14:33:10|157283.7|157193.7|157279.6|157189.6|157288.3|157198.3|157278.9|157188.9|35
1653489200000|2022-05-25 14:33:20|157279.2|157189.2|157268.2|157178.2|157288.1|157198.1|157267.9|157177.9|35
1653489210000|2022-05-25 14:33:30|157271.8|157181.8|157266|157176|157271.8|157181.8|157263|157173|31
1653489220000|2022-05-25 14:33:40|157265.6|157175.6|157263.2|157173.2|157265.6|157175.6|157261.5|157171.5|26
1653489230000|2022-05-25 14:33:50|157265|157175|157260.7|157170.7|157265|157175|157259.3|157169.3|28
1653489240000|2022-05-25 14:34:00|157260.5|157170.5|157258.6|157168.6|157261.7|157171.7|157255.5|157165.5|25
1653489250000|2022-05-25 14:34:10|157258.4|157168.4|157262.5|157172.5|157270.5|157180.5|157258.4|157168.4|32
1653489260000|2022-05-25 14:34:20|157263.1|157173.1|157261.8|157171.8|157265.1|157175.1|157259.6|157169.6|29
1653489270000|2022-05-25 14:34:30|157260.4|157170.4|157257.5|157167.5|157271.7|157181.7|157257.5|157167.5|31
1653489280000|2022-05-25 14:34:40|157256.4|157166.4|157257.4|157167.4|157260.7|157170.7|157251.9|157161.9|29
1653489290000|2022-05-25 14:34:50|157258.5|157168.5|157255.4|157165.4|157261.8|157171.8|157255.4|157165.4|22
1653489300000|2022-05-25 14:35:00|157255.2|157165.2|157220.6|157130.6|157259.4|157169.4|157213.8|157123.8|25
1653489310000|2022-05-25 14:35:10|157221.7|157131.7|157213.4|157123.4|157221.8|157131.8|157211.3|157121.3|35
1653489320000|2022-05-25 14:35:20|157214.4|157124.4|157212.9|157122.9|157223|157133|157212.9|157122.9|35
1653489330000|2022-05-25 14:35:30|157212.8|157122.8|157214.4|157124.4|157215.4|157125.4|157211.3|157121.3|30
1653489340000|2022-05-25 14:35:40|157214.5|157124.5|157214.9|157124.9|157216.3|157126.3|157212.9|157122.9|32
1653489350000|2022-05-25 14:35:50|157214.8|157124.8|157218.8|157128.8|157219.5|157129.5|157212.8|157122.8|35
1653489360000|2022-05-25 14:36:00|157220.7|157130.7|157218|157128|157221.4|157131.4|157214.7|157124.7|34
1653489370000|2022-05-25 14:36:10|157218.2|157128.2|157216.2|157126.2|157223.6|157133.6|157213.3|157123.3|28
1653489380000|2022-05-25 14:36:20|157220.4|157130.4|157218.8|157128.8|157221.6|157131.6|157216.2|157126.2|31
1653489390000|2022-05-25 14:36:30|157219.1|157129.1|157213.6|157123.6|157219.2|157129.2|157208.8|157118.8|26
1653489400000|2022-05-25 14:36:40|157214.3|157124.3|157216.2|157126.2|157217.5|157127.5|157213.6|157123.6|21
1653489410000|2022-05-25 14:36:50|157218.3|157128.3|157212.2|157122.2|157218.3|157128.3|157211.3|157121.3|32
1653489420000|2022-05-25 14:37:00|157212.8|157122.8|157216.9|157126.9|157216.9|157126.9|157211.4|157121.4|37
1653489430000|2022-05-25 14:37:10|157216.1|157126.1|157217.4|157127.4|157218.1|157128.1|157213.7|157123.7|29
1653489440000|2022-05-25 14:37:20|157216.5|157126.5|157208.9|157118.9|157217.7|157127.7|157207.2|157117.2|32
1653489450000|2022-05-25 14:37:30|157209.3|157119.3|157147.4|157057.4|157210.2|157120.2|157141.7|157051.7|37
1653489460000|2022-05-25 14:37:40|157147.3|157057.3|157157.1|157067.1|157159.8|157069.8|157147.3|157057.3|37
1653489470000|2022-05-25 14:37:50|157158.4|157068.4|157160.5|157070.5|157165|157075|157150.3|157060.3|39
1653489480000|2022-05-25 14:38:00|157161.7|157071.7|157158.9|157068.9|157161.7|157071.7|157153.4|157063.4|37
1653489490000|2022-05-25 14:38:10|157150.6|157060.6|157133.5|157043.5|157162.4|157072.4|157132.8|157042.8|36
1653489500000|2022-05-25 14:38:20|157136.3|157046.3|157128.2|157038.2|157136.9|157046.9|157115.6|157025.6|36
1653489510000|2022-05-25 14:38:30|157128.4|157038.4|157125.5|157035.5|157128.9|157038.9|157122.7|157032.7|32
1653489520000|2022-05-25 14:38:40|157126.1|157036.1|157112.4|157022.4|157129.1|157039.1|157111.4|157021.4|23
1653489530000|2022-05-25 14:38:50|157112.6|157022.6|157107.2|157017.2|157112.6|157022.6|157103.6|157013.6|35
1653489540000|2022-05-25 14:39:00|157107.7|157017.7|157088.5|156998.5|157109.4|157019.4|157088.5|156998.5|37
1653489550000|2022-05-25 14:39:10|157069.6|156979.6|157086.6|156996.6|157092.1|157002.1|157066.9|156976.9|35
1653489560000|2022-05-25 14:39:20|157084|156994|157083.6|156993.6|157090.6|157000.6|157076.5|156986.5|40
1653489570000|2022-05-25 14:39:30|157083.7|156993.7|157084.6|156994.6|157090.8|157000.8|157082.6|156992.6|27
1653489580000|2022-05-25 14:39:40|157085|156995|157096.2|157006.2|157098.8|157008.8|157080.2|156990.2|37
1653489590000|2022-05-25 14:39:50|157096|157006|157104|157014|157104.5|157014.5|157092.8|157002.8|31
1653489600000|2022-05-25 14:40:00|157098.8|157008.8|157117.3|157027.3|157169.3|157079.3|157098.8|157008.8|37
1653489610000|2022-05-25 14:40:10|157113|157023|157114.1|157024.1|157118.7|157028.7|157103.7|157013.7|36
1653489620000|2022-05-25 14:40:20|157114|157024|157113.5|157023.5|157114.7|157024.7|157108.7|157018.7|30
1653489630000|2022-05-25 14:40:30|157113.9|157023.9|157116.5|157026.5|157126.6|157036.6|157108.2|157018.2|39
1653489640000|2022-05-25 14:40:40|157111|157021|157110.9|157020.9|157116.5|157026.5|157110.1|157020.1|27
1653489650000|2022-05-25 14:40:50|157110.8|157020.8|157110.6|157020.6|157182.1|157092.1|157101.5|157011.5|31
1653489660000|2022-05-25 14:41:00|157114.8|157024.8|157108.7|157018.7|157114.8|157024.8|157105.5|157015.5|25
1653489670000|2022-05-25 14:41:10|157111.9|157021.9|157121.5|157031.5|157122.1|157032.1|157106.6|157016.6|30
1653489680000|2022-05-25 14:41:20|157121.9|157031.9|157191.9|157101.9|157192.2|157102.2|157121.5|157031.5|37
1653489690000|2022-05-25 14:41:30|157192.7|157102.7|157187.9|157097.9|157198.6|157108.6|157184.2|157094.2|39
1653489700000|2022-05-25 14:41:40|157188.3|157098.3|157240.6|157150.6|157240.6|157150.6|157186.8|157096.8|33
1653489710000|2022-05-25 14:41:50|157242.1|157152.1|157271.8|157181.8|157275.6|157185.6|157241.4|157151.4|37
1653489720000|2022-05-25 14:42:00|157272.4|157182.4|157264.5|157174.5|157272.4|157182.4|157257.7|157167.7|36
1653489730000|2022-05-25 14:42:10|157264.7|157174.7|157246.9|157156.9|157264.7|157174.7|157245.7|157155.7|34
1653489740000|2022-05-25 14:42:20|157247.4|157157.4|157250|157160|157260.2|157170.2|157242.8|157152.8|39
1653489750000|2022-05-25 14:42:30|157249.5|157159.5|157256.9|157166.9|157265.8|157175.8|157249.5|157159.5|37
1653489760000|2022-05-25 14:42:40|157259.3|157169.3|157247.7|157157.7|157259.8|157169.8|157240.2|157150.2|37
1653489770000|2022-05-25 14:42:50|157245.7|157155.7|157255.8|157165.8|157262.4|157172.4|157238.7|157148.7|37
1653489780000|2022-05-25 14:43:00|157255.5|157165.5|157230.7|157140.7|157255.5|157165.5|157225.6|157135.6|34
1653489790000|2022-05-25 14:43:10|157230.4|157140.4|157240.7|157150.7|157242.1|157152.1|157218.9|157128.9|35
1653489800000|2022-05-25 14:43:20|157238.8|157148.8|157265|157175|157267.1|157177.1|157228.8|157138.8|33
1653489810000|2022-05-25 14:43:30|157284.8|157194.8|157319.1|157229.1|157319.1|157229.1|157284.8|157194.8|36
1653489820000|2022-05-25 14:43:40|157319.2|157229.2|157325.7|157235.7|157330.6|157240.6|157285.5|157195.5|38
1653489830000|2022-05-25 14:43:50|157325.5|157235.5|157344.1|157254.1|157367.5|157277.5|157325.4|157235.4|38
1653489840000|2022-05-25 14:44:00|157343.4|157253.4|157330.6|157240.6|157346.3|157256.3|157329.8|157239.8|36
1653489850000|2022-05-25 14:44:10|157330.9|157240.9|157330.5|157240.5|157340.6|157250.6|157320.2|157230.2|33
1653489860000|2022-05-25 14:44:20|157332.5|157242.5|157329.5|157239.5|157332.5|157242.5|157326.7|157236.7|35
1653489870000|2022-05-25 14:44:30|157331.7|157241.7|157333.7|157243.7|157338.6|157248.6|157326.8|157236.8|32
1653489880000|2022-05-25 14:44:40|157339.8|157249.8|157329|157239|157340.1|157250.1|157323.9|157233.9|33
1653489890000|2022-05-25 14:44:50|157329.1|157239.1|157315.1|157225.1|157335|157245|157315.1|157225.1|35
1653489900000|2022-05-25 14:45:00|157313.5|157223.5|157307.6|157217.6|157313.5|157223.5|157306.8|157216.8|27
1653489910000|2022-05-25 14:45:10|157307.2|157217.2|157310.9|157220.9|157310.9|157220.9|157306.3|157216.3|25
1653489920000|2022-05-25 14:45:20|157310.7|157220.7|157308.6|157218.6|157322.1|157232.1|157308.6|157218.6|35
1653489930000|2022-05-25 14:45:30|157308.2|157218.2|157324.2|157234.2|157324.2|157234.2|157306.1|157216.1|37
1653489940000|2022-05-25 14:45:40|157321.9|157231.9|157360.7|157270.7|157378.2|157288.2|157318.8|157228.8|37
1653489950000|2022-05-25 14:45:50|157359.8|157269.8|157394|157304|157398.2|157308.2|157359.8|157269.8|35
1653489960000|2022-05-25 14:46:00|157393.6|157303.6|157396.8|157306.8|157396.9|157306.9|157391.7|157301.7|27
1653489970000|2022-05-25 14:46:10|157397.1|157307.1|157416.7|157326.7|157418.3|157328.3|157397.1|157307.1|31
1653489980000|2022-05-25 14:46:20|157417|157327|157418.5|157328.5|157420.5|157330.5|157403.7|157313.7|32
1653489990000|2022-05-25 14:46:30|157419.9|157329.9|157408.9|157318.9|157420.1|157330.1|157395.5|157305.5|38
1653490000000|2022-05-25 14:46:40|157410|157320|157432.5|157342.5|157466.8|157376.8|157405.5|157315.5|39
1653490010000|2022-05-25 14:46:50|157414.9|157324.9|157424.4|157334.4|157436.8|157346.8|157414.9|157324.9|34
1653490020000|2022-05-25 14:47:00|157424.1|157334.1|157406.6|157316.6|157426.9|157336.9|157406.6|157316.6|36
1653490030000|2022-05-25 14:47:10|157403.3|157313.3|157384.9|157294.9|157410.2|157320.2|157380.5|157290.5|37
1653490040000|2022-05-25 14:47:20|157387.6|157297.6|157364.6|157274.6|157387.6|157297.6|157361.5|157271.5|39
1653490050000|2022-05-25 14:47:30|157363.8|157273.8|157399.1|157309.1|157403.7|157313.7|157363.8|157273.8|37
1653490060000|2022-05-25 14:47:40|157399.4|157309.4|157393.7|157303.7|157399.4|157309.4|157390.5|157300.5|35
1653490070000|2022-05-25 14:47:50|157393.9|157303.9|157400.1|157310.1|157406.1|157316.1|157391.4|157301.4|34
1653490080000|2022-05-25 14:48:00|157400.2|157310.2|157401.2|157311.2|157409.6|157319.6|157397.4|157307.4|38
1653490090000|2022-05-25 14:48:10|157400.4|157310.4|157404.6|157314.6|157405.7|157315.7|157400.1|157310.1|26
1653490100000|2022-05-25 14:48:20|157405.2|157315.2|157405.8|157315.8|157410.8|157320.8|157405.2|157315.2|31
1653490110000|2022-05-25 14:48:30|157405.5|157315.5|157428.4|157338.4|157431.3|157341.3|157405.5|157315.5|38
1653490120000|2022-05-25 14:48:40|157427.9|157337.9|157427.8|157337.8|157429.7|157339.7|157422.9|157332.9|38
1653490130000|2022-05-25 14:48:50|157428.3|157338.3|157426|157336|157428.3|157338.3|157421.3|157331.3|37
1653490140000|2022-05-25 14:49:00|157427|157337|157424.4|157334.4|157428.2|157338.2|157423.1|157333.1|34
1653490150000|2022-05-25 14:49:10|157423.9|157333.9|157421.2|157331.2|157432.1|157342.1|157418.6|157328.6|31
1653490160000|2022-05-25 14:49:20|157418.3|157328.3|157409.5|157319.5|157421|157331|157402.5|157312.5|37
1653490170000|2022-05-25 14:49:30|157407.3|157317.3|157396.7|157306.7|157414.4|157324.4|157391.7|157301.7|36
1653490180000|2022-05-25 14:49:40|157396.2|157306.2|157391.4|157301.4|157400.6|157310.6|157386.3|157296.3|29
1653490190000|2022-05-25 14:49:50|157391.7|157301.7|157390.6|157300.6|157392.6|157302.6|157388.6|157298.6|18
1653490200000|2022-05-25 14:50:00|157390.3|157300.3|157389.9|157299.9|157392.2|157302.2|157388|157298|22
1653490210000|2022-05-25 14:50:10|157389.7|157299.7|157390.6|157300.6|157391.6|157301.6|157388.7|157298.7|25
1653490220000|2022-05-25 14:50:20|157389.4|157299.4|157389|157299|157390.4|157300.4|157388.5|157298.5|24
1653490230000|2022-05-25 14:50:30|157389.6|157299.6|157386.6|157296.6|157389.9|157299.9|157385.1|157295.1|29
1653490240000|2022-05-25 14:50:40|157385.5|157295.5|157384.7|157294.7|157388.3|157298.3|157384.7|157294.7|22
1653490250000|2022-05-25 14:50:50|157384.5|157294.5|157355.5|157265.5|157384.8|157294.8|157354.9|157264.9|33
1653490260000|2022-05-25 14:51:00|157355.2|157265.2|157346.6|157256.6|157355.2|157265.2|157344.3|157254.3|29
1653490270000|2022-05-25 14:51:10|157346.2|157256.2|157320.2|157230.2|157346.3|157256.3|157318.4|157228.4|31
1653490280000|2022-05-25 14:51:20|157320.3|157230.3|157314.7|157224.7|157321.7|157231.7|157304.3|157214.3|31
1653490290000|2022-05-25 14:51:30|157314.2|157224.2|157312.6|157222.6|157321.9|157231.9|157309.5|157219.5|34
1653490300000|2022-05-25 14:51:40|157313.9|157223.9|157316.3|157226.3|157328.5|157238.5|157313|157223|28
1653490310000|2022-05-25 14:51:50|157313.3|157223.3|157303.8|157213.8|157321|157231|157296.6|157206.6|38
1653490320000|2022-05-25 14:52:00|157306.3|157216.3|157313.4|157223.4|157313.4|157223.4|157293.9|157203.9|39
1653490330000|2022-05-25 14:52:10|157313.6|157223.6|157325.6|157235.6|157325.6|157235.6|157312.2|157222.2|29
1653490340000|2022-05-25 14:52:20|157325.4|157235.4|157319.5|157229.5|157328.6|157238.6|157315.4|157225.4|34
1653490350000|2022-05-25 14:52:30|157322|157232|157337.9|157247.9|157339|157249|157320.3|157230.3|35
1653490360000|2022-05-25 14:52:40|157337.4|157247.4|157345|157255|157349.9|157259.9|157337.4|157247.4|38
1653490370000|2022-05-25 14:52:50|157345.1|157255.1|157419.1|157329.1|157424.1|157334.1|157345.1|157255.1|31
1653490380000|2022-05-25 14:53:00|157419.2|157329.2|157420.8|157330.8|157420.8|157330.8|157416.3|157326.3|26
1653490390000|2022-05-25 14:53:10|157430.6|157340.6|157524.4|157434.4|157525.1|157435.1|157430.6|157340.6|35
1653490400000|2022-05-25 14:53:20|157525.3|157435.3|157527.9|157437.9|157528.6|157438.6|157521.9|157431.9|17
1653490410000|2022-05-25 14:53:30|157529.5|157439.5|157526.4|157436.4|157529.6|157439.6|157523.7|157433.7|18
1653490420000|2022-05-25 14:53:40|157526|157436|157571.9|157481.9|157584.1|157494.1|157520.2|157430.2|27
1653490430000|2022-05-25 14:53:50|157613.2|157523.2|157616.4|157486.4|157616.4|157523.2|157589.2|157482.5|39
1653490440000|2022-05-25 14:54:00|157607.4|157517.4|157606.7|157516.7|157611.5|157521.5|157603.5|157513.5|32
1653490450000|2022-05-25 14:54:10|157605.8|157515.8|157591.5|157501.5|157610.4|157520.4|157586.2|157496.2|37
1653490460000|2022-05-25 14:54:20|157592|157502|157590.2|157500.2|157592.2|157502.2|157589.3|157499.3|29
1653490470000|2022-05-25 14:54:30|157589.8|157499.8|157607.7|157517.7|157608.9|157518.9|157589|157499|25
1653490480000|2022-05-25 14:54:40|157611.5|157521.5|157604.3|157514.3|157611.5|157521.5|157597.6|157507.6|23
1653490490000|2022-05-25 14:54:50|157603.8|157513.8|157596.4|157506.4|157604.6|157514.6|157593.5|157503.5|31
1653490500000|2022-05-25 14:55:00|157595.5|157505.5|157592.7|157502.7|157597.6|157507.6|157588.9|157498.9|31
1653490510000|2022-05-25 14:55:10|157590.9|157500.9|157537.9|157447.9|157591.3|157501.3|157525.9|157435.9|38
1653490520000|2022-05-25 14:55:20|157485.5|157395.5|157486.6|157396.6|157494.2|157404.2|157475.8|157385.8|33
1653490530000|2022-05-25 14:55:30|157486.1|157396.1|157483.9|157393.9|157490.9|157400.9|157483|157393|29
1653490540000|2022-05-25 14:55:40|157485.2|157395.2|157450.3|157360.3|157486.3|157396.3|157439.6|157349.6|38
1653490550000|2022-05-25 14:55:50|157449.6|157359.6|157453.1|157363.1|157454|157364|157446.5|157356.5|31
1653490560000|2022-05-25 14:56:00|157451.6|157361.6|157456.1|157366.1|157456.1|157366.1|157451.6|157361.6|27
1653490570000|2022-05-25 14:56:10|157455.9|157365.9|157456.4|157366.4|157459.2|157369.2|157452.2|157362.2|28
1653490580000|2022-05-25 14:56:20|157461.2|157371.2|157540.3|157450.3|157542|157452|157459.8|157369.8|38
1653490590000|2022-05-25 14:56:30|157539.1|157449.1|157542.4|157452.4|157562.8|157454|157539.1|157432.7|28
1653490600000|2022-05-25 14:56:40|157538.9|157448.9|157532.7|157442.7|157538.9|157448.9|157532.1|157442.1|29
1653490610000|2022-05-25 14:56:50|157534.6|157444.6|157521.5|157431.5|157534.9|157444.9|157507.9|157417.9|35
1653490620000|2022-05-25 14:57:00|157522.2|157432.2|157557.3|157467.3|157558.3|157468.3|157522.2|157432.2|37
1653490630000|2022-05-25 14:57:10|157559.2|157469.2|157559.8|157469.8|157563|157473|157558.2|157468.2|35
1653490640000|2022-05-25 14:57:20|157559.6|157469.6|157540.6|157450.6|157559.6|157469.6|157535.8|157445.8|33
1653490650000|2022-05-25 14:57:30|157540|157450|157543.2|157453.2|157543.2|157453.2|157537.1|157447.1|35
1653490660000|2022-05-25 14:57:40|157542.9|157452.9|157535.2|157445.2|157543.7|157453.7|157531.1|157441.1|35
1653490670000|2022-05-25 14:57:50|157535.1|157445.1|157518.1|157428.1|157535.4|157445.4|157513.3|157423.3|30
1653490680000|2022-05-25 14:58:00|157519|157429|157536.6|157446.6|157536.6|157446.6|157516.9|157426.9|35
1653490690000|2022-05-25 14:58:10|157537.2|157447.2|157515.3|157425.3|157537.2|157447.2|157499.3|157409.3|30
1653490700000|2022-05-25 14:58:20|157520.3|157430.3|157516.8|157426.8|157524|157434|157516.7|157426.7|31
1653490710000|2022-05-25 14:58:30|157517.1|157427.1|157523.8|157433.8|157526.2|157436.2|157516.5|157426.5|28
1653490720000|2022-05-25 14:58:40|157523.6|157433.6|157520.9|157430.9|157523.7|157433.7|157519.2|157429.2|24
1653490730000|2022-05-25 14:58:50|157526.3|157436.3|157508.8|157418.8|157534.6|157444.6|157508.8|157418.8|35
1653490740000|2022-05-25 14:59:00|157511.6|157421.6|157537.7|157447.7|157537.7|157447.7|157508.1|157418.1|37
1653490750000|2022-05-25 14:59:10|157535.4|157445.4|157539.6|157449.6|157541.1|157451.1|157531.8|157441.8|36
1653490760000|2022-05-25 14:59:20|157540.6|157450.6|157541.2|157451.2|157549.4|157459.4|157533.3|157443.3|32
1653490770000|2022-05-25 14:59:30|157539|157449|157533.5|157443.5|157539|157449|157509.2|157419.2|40
1653490780000|2022-05-25 14:59:40|157531.4|157441.4|157507.6|157417.6|157531.4|157441.4|157506.6|157416.6|36
1653490790000|2022-05-25 14:59:50|157506.6|157416.6|157503.6|157413.6|157506.8|157416.8|157497.4|157407.4|27
1653490800000|2022-05-25 15:00:00|157502.5|157412.5|157503.4|157413.4|157515.9|157425.9|157500.8|157410.8|35
1653490810000|2022-05-25 15:00:10|157503.9|157413.9|157515.6|157425.6|157523.5|157433.5|157491.7|157401.7|37
1653490820000|2022-05-25 15:00:20|157517|157427|157519.1|157429.1|157539.7|157449.7|157511.7|157421.7|39
1653490830000|2022-05-25 15:00:30|157518.6|157428.6|157524.4|157434.4|157533.5|157443.5|157516.5|157426.5|32
1653490840000|2022-05-25 15:00:40|157526.4|157436.4|157534.3|157444.3|157534.3|157444.3|157521|157431|32
1653490850000|2022-05-25 15:00:50|157547|157457|157548.7|157458.7|157558.2|157468.2|157546.3|157456.3|29
1653490860000|2022-05-25 15:01:00|157548.5|157458.5|157534.2|157444.2|157553.1|157463.1|157528.6|157438.6|39
1653490870000|2022-05-25 15:01:10|157534|157444|157511.6|157421.6|157537|157447|157508.6|157418.6|32
1653490880000|2022-05-25 15:01:20|157512.2|157422.2|157476.8|157386.8|157513.7|157423.7|157475.1|157385.1|34
1653490890000|2022-05-25 15:01:30|157477.5|157387.5|157487.6|157397.6|157489.5|157399.5|157473.4|157383.4|34
1653490900000|2022-05-25 15:01:40|157488.3|157398.3|157490.1|157400.1|157497|157407|157484.7|157394.7|36
1653490910000|2022-05-25 15:01:50|157491.5|157401.5|157490.7|157400.7|157492.6|157402.6|157488|157398|33
1653490920000|2022-05-25 15:02:00|157489.8|157399.8|157487.7|157397.7|157492.2|157402.2|157460.6|157370.6|32
1653490930000|2022-05-25 15:02:10|157491.4|157401.4|157488.3|157398.3|157491.4|157401.4|157482.3|157392.3|35
1653490940000|2022-05-25 15:02:20|157486.7|157396.7|157491.5|157401.5|157503.6|157413.6|157486.1|157396.1|32
1653490950000|2022-05-25 15:02:30|157487.8|157397.8|157463.9|157373.9|157495.2|157405.2|157463.9|157373.9|36
1653490960000|2022-05-25 15:02:40|157465.4|157375.4|157413.2|157323.2|157465.4|157375.4|157410.9|157307|39
1653490970000|2022-05-25 15:02:50|157412.8|157322.8|157350.1|157260.1|157419.7|157329.7|157350.1|157260.1|38
1653490980000|2022-05-25 15:03:00|157355.4|157265.4|157358.2|157268.2|157358.2|157268.2|157352.2|157262.2|33
1653490990000|2022-05-25 15:03:10|157361.2|157271.2|157357.7|157267.7|157361.2|157271.2|157354.4|157264.4|24
1653491000000|2022-05-25 15:03:20|157357.1|157267.1|157356.1|157266.1|157358.4|157268.4|157354.3|157264.3|25
1653491010000|2022-05-25 15:03:30|157355.4|157265.4|157353.7|157263.7|157355.7|157265.7|157351.5|157261.5|26
1653491020000|2022-05-25 15:03:40|157354.5|157264.5|157296|157206|157359.2|157269.2|157292.1|157202.1|36
1653491030000|2022-05-25 15:03:50|157297.6|157207.6|157313.4|157223.4|157313.4|157223.4|157297.6|157207.6|24
1653491040000|2022-05-25 15:04:00|157313|157223|157315|157225|157315|157225|157311.6|157221.6|17
1653491050000|2022-05-25 15:04:10|157315.3|157225.3|157318.5|157228.5|157319.6|157229.6|157314.3|157224.3|23
1653491060000|2022-05-25 15:04:20|157319.7|157229.7|157320.4|157230.4|157321.1|157231.1|157315|157225|23
1653491070000|2022-05-25 15:04:30|157321.7|157231.7|157350.3|157260.3|157350.6|157260.6|157315.8|157225.8|29
1653491080000|2022-05-25 15:04:40|157349.7|157259.7|157349.9|157259.9|157353.9|157263.9|157349|157259|29
1653491090000|2022-05-25 15:04:50|157350.5|157260.5|157428.3|157338.3|157430.6|157340.6|157350.5|157260.5|33
1653491100000|2022-05-25 15:05:00|157429.2|157339.2|157415.7|157325.7|157431.8|157341.8|157409.3|157319.3|33
1653491110000|2022-05-25 15:05:10|157417.8|157327.8|157416.2|157326.2|157417.8|157327.8|157411.2|157321.2|23
1653491120000|2022-05-25 15:05:20|157413.8|157323.8|157409|157319|157413.8|157323.8|157403.6|157313.6|24
1653491130000|2022-05-25 15:05:30|157408.4|157318.4|157408.7|157318.7|157412|157322|157408.2|157318.2|22
1653491140000|2022-05-25 15:05:40|157408.4|157318.4|157381.4|157291.4|157408.4|157318.4|157379.3|157289.3|24
1653491150000|2022-05-25 15:05:50|157384.1|157294.1|157391.1|157301.1|157391.2|157301.2|157377.6|157287.6|29
1653491160000|2022-05-25 15:06:00|157390.7|157300.7|157416|157326|157416.7|157326.7|157389.7|157299.7|26
1653491170000|2022-05-25 15:06:10|157414.5|157324.5|157417.6|157327.6|157425|157335|157414.5|157324.5|27
1653491180000|2022-05-25 15:06:20|157418.1|157328.1|157387.9|157297.9|157418.1|157328.1|157384.4|157294.4|30
1653491190000|2022-05-25 15:06:30|157386.7|157296.7|157394.2|157304.2|157396.3|157306.3|157376.6|157286.6|27
1653491200000|2022-05-25 15:06:40|157394.6|157304.6|157403|157313|157406|157316|157394|157304|21
1653491210000|2022-05-25 15:06:50|157402.5|157312.5|157402.1|157312.1|157404.2|157314.2|157400.6|157310.6|21
1653491220000|2022-05-25 15:07:00|157401.6|157311.6|157406.9|157316.9|157406.9|157316.9|157399|157309|22
1653491230000|2022-05-25 15:07:10|157406.6|157316.6|157427.1|157337.1|157429.8|157339.8|157406.6|157316.6|26
1653491240000|2022-05-25 15:07:20|157428.4|157338.4|157429.5|157339.5|157430.5|157340.5|157424.1|157334.1|26
1653491250000|2022-05-25 15:07:30|157429.4|157339.4|157427.8|157337.8|157432.2|157342.2|157426.7|157336.7|21
1653491260000|2022-05-25 15:07:40|157428|157338|157426.3|157336.3|157429|157339|157424.1|157334.1|23
1653491270000|2022-05-25 15:07:50|157428|157338|157394.1|157304.1|157430|157340|157392.3|157302.3|29
1653491280000|2022-05-25 15:08:00|157395.9|157305.9|157397.6|157307.6|157397.6|157307.6|157389.8|157299.8|20
1653491290000|2022-05-25 15:08:10|157396|157306|157427.7|157337.7|157427.7|157337.7|157395.6|157305.6|24
1653491300000|2022-05-25 15:08:20|157426.1|157336.1|157425.4|157335.4|157426.1|157336.1|157423.8|157333.8|14
1653491310000|2022-05-25 15:08:30|157422.6|157332.6|157427.9|157337.9|157431.6|157341.6|157422.6|157332.6|18
1653491320000|2022-05-25 15:08:40|157428.7|157338.7|157434.2|157344.2|157437|157347|157426.9|157336.9|29
1653491330000|2022-05-25 15:08:50|157433.6|157343.6|157433.7|157343.7|157435.2|157345.2|157429.5|157339.5|29
1653491340000|2022-05-25 15:09:00|157434.1|157344.1|157424.1|157334.1|157434.1|157344.1|157424.1|157334.1|32
1653491350000|2022-05-25 15:09:10|157423|157333|157399.6|157309.6|157423|157333|157399.6|157309.6|33
1653491360000|2022-05-25 15:09:20|157399.9|157309.9|157390.9|157300.9|157399.9|157309.9|157377.8|157287.8|33
1653491370000|2022-05-25 15:09:30|157391.6|157301.6|157375.5|157285.5|157391.6|157301.6|157368.7|157278.7|26
1653491380000|2022-05-25 15:09:40|157377.7|157287.7|157384.8|157294.8|157385.7|157295.7|157377.7|157287.7|29
1653491390000|2022-05-25 15:09:50|157385|157295|157392.1|157302.1|157392.2|157302.2|157384.1|157294.1|26
1653491400000|2022-05-25 15:10:00|157391.5|157301.5|157357.1|157267.1|157394.2|157304.2|157357.1|157267.1|30
1653491410000|2022-05-25 15:10:10|157358.2|157268.2|157357|157267|157359.4|157269.4|157356.1|157266.1|17
1653491420000|2022-05-25 15:10:20|157357.2|157267.2|157360.1|157270.1|157360.3|157270.3|157357.2|157267.2|16
1653491430000|2022-05-25 15:10:30|157359.3|157269.3|157359.8|157269.8|157360.6|157270.6|157358.2|157268.2|19
1653491440000|2022-05-25 15:10:40|157360.4|157270.4|157359.1|157269.1|157361.3|157271.3|157359.1|157269.1|11
1653491450000|2022-05-25 15:10:50|157359.7|157269.7|157359.4|157269.4|157359.8|157269.8|157359|157269|9
1653491460000|2022-05-25 15:11:00|157359.8|157269.8|157355.3|157265.3|157361.8|157271.8|157355.3|157265.3|17
1653491470000|2022-05-25 15:11:10|157351.8|157261.8|157355|157265|157355.1|157265.1|157351.8|157261.8|14
1653491480000|2022-05-25 15:11:20|157355.1|157265.1|157355.1|157265.1|157356.8|157266.8|157355.1|157265.1|16
1653491490000|2022-05-25 15:11:30|157355|157265|157355.4|157265.4|157356.5|157266.5|157354.5|157264.5|19
1653491500000|2022-05-25 15:11:40|157357.5|157267.5|157352.6|157262.6|157357.7|157267.7|157351.7|157261.7|25
1653491510000|2022-05-25 15:11:50|157353|157263|157357|157267|157358.4|157268.4|157351.8|157261.8|21
1653491520000|2022-05-25 15:12:00|157357.2|157267.2|157354.6|157264.6|157358.5|157268.5|157354.2|157264.2|14
1653491530000|2022-05-25 15:12:10|157353.8|157263.8|157355|157265|157355.1|157265.1|157353.4|157263.4|12
1653491540000|2022-05-25 15:12:20|157355.4|157265.4|157355.9|157265.9|157357|157267|157352.5|157262.5|15
1653491550000|2022-05-25 15:12:30|157356.6|157266.6|157352.5|157262.5|157356.6|157266.6|157352.5|157262.5|11
1653491560000|2022-05-25 15:12:40|157353|157263|157325.7|157235.7|157353.9|157263.9|157325.7|157235.7|15
1653491570000|2022-05-25 15:12:50|157326.5|157236.5|157321.1|157231.1|157328.4|157238.4|157321.1|157231.1|28
1653491580000|2022-05-25 15:13:00|157320.5|157230.5|157319.2|157229.2|157320.5|157230.5|157312.6|157222.6|19
1653491590000|2022-05-25 15:13:10|157318.9|157228.9|157329.1|157239.1|157331.1|157241.1|157318.9|157228.9|22
1653491600000|2022-05-25 15:13:20|157329.6|157239.6|157313|157223|157329.6|157239.6|157312|157222|23
1653491610000|2022-05-25 15:13:30|157312.4|157222.4|157313.5|157223.5|157317.5|157227.5|157312.2|157222.2|19
1653491620000|2022-05-25 15:13:40|157313.7|157223.7|157311.6|157221.6|157314.2|157224.2|157308.6|157218.6|27
1653491630000|2022-05-25 15:13:50|157312.5|157222.5|157311.4|157221.4|157314.8|157224.8|157310.3|157220.3|20
1653491640000|2022-05-25 15:14:00|157310.9|157220.9|157310.1|157220.1|157314.4|157224.4|157309.6|157219.6|21
1653491650000|2022-05-25 15:14:10|157310.5|157220.5|157307.9|157217.9|157313.1|157223.1|157307.5|157217.5|18
1653491660000|2022-05-25 15:14:20|157307.8|157217.8|157305.7|157215.7|157308.2|157218.2|157305.4|157215.4|17
1653491670000|2022-05-25 15:14:30|157305.8|157215.8|157306|157216|157307.2|157217.2|157302.4|157212.4|22
1653491680000|2022-05-25 15:14:40|157305.3|157215.3|157314.8|157224.8|157317.7|157227.7|157304.4|157214.4|20
1653491690000|2022-05-25 15:14:50|157314.5|157224.5|157314.7|157224.7|157315.5|157225.5|157313.1|157223.1|21
1653491700000|2022-05-25 15:15:00|157314.2|157224.2|157308.4|157218.4|157315.3|157225.3|157308|157218|18
1653491710000|2022-05-25 15:15:10|157308.3|157218.3|157312.5|157222.5|157313.3|157223.3|157307.3|157217.3|25
1653491720000|2022-05-25 15:15:20|157312.7|157222.7|157313.9|157223.9|157314|157224|157310.8|157220.8|22
1653491730000|2022-05-25 15:15:30|157314.1|157224.1|157304.4|157214.4|157314.5|157224.5|157303|157213|15
1653491740000|2022-05-25 15:15:40|157301.4|157211.4|157275.6|157185.6|157308.9|157218.9|157274|157184|25
1653491750000|2022-05-25 15:15:50|157274.8|157184.8|157278.3|157188.3|157279.4|157189.4|157274.7|157184.7|30
1653491760000|2022-05-25 15:16:00|157276.6|157186.6|157279.9|157189.9|157279.9|157189.9|157276.4|157186.4|27
1653491770000|2022-05-25 15:16:10|157279.1|157189.1|157279.5|157189.5|157281.4|157191.4|157276.5|157186.5|27
1653491780000|2022-05-25 15:16:20|157280.1|157190.1|157259.3|157169.3|157280.1|157190.1|157257.2|157167.2|19
1653491790000|2022-05-25 15:16:30|157259.2|157169.2|157262.2|157172.2|157263.6|157173.6|157258.8|157168.8|22
1653491800000|2022-05-25 15:16:40|157261.7|157171.7|157260.7|157170.7|157261.7|157171.7|157260.1|157170.1|14
1653491810000|2022-05-25 15:16:50|157261.2|157171.2|157261.7|157171.7|157264.2|157174.2|157259.9|157169.9|17
1653491820000|2022-05-25 15:17:00|157261.1|157171.1|157259.8|157169.8|157264.1|157174.1|157258.6|157168.6|16
1653491830000|2022-05-25 15:17:10|157258.1|157168.1|157263|157173|157263|157173|157258.1|157168.1|14
1653491840000|2022-05-25 15:17:20|157261.7|157171.7|157261.7|157171.7|157263.3|157173.3|157259.9|157169.9|12
1653491850000|2022-05-25 15:17:30|157262.1|157172.1|157259.3|157169.3|157263.9|157173.9|157257.6|157167.6|20
1653491860000|2022-05-25 15:17:40|157257.6|157167.6|157255.7|157165.7|157258.8|157168.8|157255.5|157165.5|28
1653491870000|2022-05-25 15:17:50|157255.2|157165.2|157255.6|157165.6|157256.7|157166.7|157253|157163|17
1653491880000|2022-05-25 15:18:00|157256.3|157166.3|157254.5|157164.5|157256.5|157166.5|157253.9|157163.9|20
1653491890000|2022-05-25 15:18:10|157254.6|157164.6|157258.5|157168.5|157258.5|157168.5|157254.1|157164.1|16
1653491900000|2022-05-25 15:18:20|157258.8|157168.8|157258.3|157168.3|157260.2|157170.2|157255.5|157165.5|24
1653491910000|2022-05-25 15:18:30|157256.9|157166.9|157255.8|157165.8|157258|157168|157255.8|157165.8|16
1653491920000|2022-05-25 15:18:40|157256.8|157166.8|157253.6|157163.6|157258.4|157168.4|157253.3|157163.3|18
1653491930000|2022-05-25 15:18:50|157253.7|157163.7|157256.1|157166.1|157256.1|157166.1|157253.7|157163.7|10
1653491940000|2022-05-25 15:19:00|157255.4|157165.4|157254.5|157164.5|157255.9|157165.9|157254.3|157164.3|11
1653491950000|2022-05-25 15:19:10|157254.6|157164.6|157249.7|157159.7|157257.3|157167.3|157249.5|157159.5|19
1653491960000|2022-05-25 15:19:20|157249.6|157159.6|157253.6|157163.6|157254.2|157164.2|157249.6|157159.6|20
1653491970000|2022-05-25 15:19:30|157253.1|157163.1|157255.2|157165.2|157255.9|157165.9|157252.7|157162.7|17
1653491980000|2022-05-25 15:19:40|157252.8|157162.8|157254.6|157164.6|157254.6|157164.6|157252.3|157162.3|20
1653491990000|2022-05-25 15:19:50|157253.4|157163.4|157226.2|157136.2|157254.5|157164.5|157226.2|157136.2|34
1653492000000|2022-05-25 15:20:00|157225.1|157135.1|157216.2|157126.2|157227.7|157137.7|157208.1|157118.1|32
1653492010000|2022-05-25 15:20:10|157216|157126|157215.1|157125.1|157219.2|157129.2|157214.7|157124.7|29
1653492020000|2022-05-25 15:20:20|157214.4|157124.4|157219.2|157129.2|157227.3|157137.3|157213.4|157123.4|32
1653492030000|2022-05-25 15:20:30|157220|157130|157221.6|157131.6|157225|157135|157211.2|157121.2|34
1653492040000|2022-05-25 15:20:40|157222.5|157132.5|157221.7|157131.7|157224.2|157134.2|157217.6|157127.6|30
1653492050000|2022-05-25 15:20:50|157218.8|157128.8|157239.9|157149.9|157242.8|157152.8|157218.1|157128.1|33
1653492060000|2022-05-25 15:21:00|157240.7|157150.7|157239.2|157149.2|157242.6|157152.6|157239|157149|26
1653492070000|2022-05-25 15:21:10|157240.4|157150.4|157236|157146|157242.4|157152.4|157234.7|157144.7|25
1653492080000|2022-05-25 15:21:20|157239.6|157149.6|157255.5|157165.5|157261.3|157171.3|157239.6|157149.6|33
1653492090000|2022-05-25 15:21:30|157257.3|157167.3|157258.1|157168.1|157261.2|157171.2|157256|157166|33
1653492100000|2022-05-25 15:21:40|157257.4|157167.4|157254.9|157164.9|157257.7|157167.7|157253.3|157163.3|23
1653492110000|2022-05-25 15:21:50|157255.6|157165.6|157260|157170|157260.8|157170.8|157254.2|157164.2|18
1653492120000|2022-05-25 15:22:00|157259.2|157169.2|157255.1|157165.1|157259.2|157169.2|157253.6|157163.6|17
1653492130000|2022-05-25 15:22:10|157254.4|157164.4|157241.1|157151.1|157254.4|157164.4|157236|157146|25
1653492140000|2022-05-25 15:22:20|157240.7|157150.7|157229.2|157139.2|157243.1|157153.1|157227.6|157137.6|25
1653492150000|2022-05-25 15:22:30|157229|157139|157244.6|157154.6|157245.1|157155.1|157229|157139|23
1653492160000|2022-05-25 15:22:40|157243.7|157153.7|157224.7|157134.7|157243.7|157153.7|157221.3|157111.1|20
1653492170000|2022-05-25 15:22:50|157226.3|157136.3|157236|157146|157239.5|157149.5|157226.3|157136.3|27
1653492180000|2022-05-25 15:23:00|157236.2|157146.2|157238.1|157148.1|157238.1|157148.1|157233.7|157143.7|16
1653492190000|2022-05-25 15:23:10|157236.6|157146.6|157232.9|157142.9|157236.6|157146.6|157232.9|157142.9|11
1653492200000|2022-05-25 15:23:20|157232.3|157142.3|157239.3|157149.3|157239.5|157149.5|157231.9|157141.9|8
1653492210000|2022-05-25 15:23:30|157241.9|157151.9|157235.8|157145.8|157245.6|157155.6|157231|157141|15
1653492220000|2022-05-25 15:23:40|157232|157142|157235.7|157145.7|157252|157148.7|157229.8|157120.2|13
1653492230000|2022-05-25 15:23:50|157235.3|157145.3|157236.8|157146.8|157237.1|157147.1|157234.7|157144.7|14
1653492240000|2022-05-25 15:24:00|157240.1|157150.1|157227|157137|157240.1|157150.1|157225.1|157135.1|22
1653492250000|2022-05-25 15:24:10|157226.8|157136.8|157225.3|157135.3|157231.1|157141.1|157222.9|157132.9|25
1653492260000|2022-05-25 15:24:20|157224.6|157134.6|157228.9|157138.9|157233.3|157143.3|157224.3|157134.3|22
1653492270000|2022-05-25 15:24:30|157228.2|157138.2|157228.4|157138.4|157229.2|157139.2|157227|157137|13
1653492280000|2022-05-25 15:24:40|157227.7|157137.7|157232.7|157142.7|157234.3|157144.3|157227.7|157137.7|20
1653492290000|2022-05-25 15:24:50|157231.5|157141.5|157229.9|157139.9|157234.2|157144.2|157226|157136|22
1653492300000|2022-05-25 15:25:00|157230.8|157140.8|157229.9|157139.9|157230.8|157140.8|157220.8|157130.8|30
1653492310000|2022-05-25 15:25:10|157228.7|157138.7|157233.7|157143.7|157233.7|157143.7|157226.5|157136.5|30
1653492320000|2022-05-25 15:25:20|157233.1|157143.1|157242.3|157152.3|157242.3|157152.3|157232.7|157142.7|20
1653492330000|2022-05-25 15:25:30|157242.4|157152.4|157274.2|157184.2|157275.3|157185.3|157242.3|157152.3|34
1653492340000|2022-05-25 15:25:40|157271.2|157181.2|157254.4|157164.4|157272.7|157182.7|157252.8|157162.8|32
1653492350000|2022-05-25 15:25:50|157259.5|157169.5|157256.1|157166.1|157261.9|157171.9|157254.6|157164.6|22
1653492360000|2022-05-25 15:26:00|157256.8|157166.8|157257.4|157167.4|157258.1|157168.1|157254.8|157164.8|14
1653492370000|2022-05-25 15:26:10|157258.1|157168.1|157255.4|157165.4|157262.1|157172.1|157255.4|157165.4|21
1653492380000|2022-05-25 15:26:20|157256|157166|157252.6|157162.6|157258.8|157168.8|157249.9|157159.9|19
1653492390000|2022-05-25 15:26:30|157252.1|157162.1|157251.6|157161.6|157258.4|157168.4|157247.2|157157.2|22
1653492400000|2022-05-25 15:26:40|157252|157162|157256.4|157166.4|157256.4|157166.4|157252|157162|18
1653492410000|2022-05-25 15:26:50|157259.6|157169.6|157253.4|157163.4|157259.6|157169.6|157251.3|157161.3|17
1653492420000|2022-05-25 15:27:00|157254.2|157164.2|157258|157168|157262|157172|157253.5|157163.5|13
1653492430000|2022-05-25 15:27:10|157257.6|157167.6|157260.7|157170.7|157264.7|157174.7|157257.3|157167.3|19
1653492440000|2022-05-25 15:27:20|157261.8|157171.8|157255.7|157165.7|157266.1|157176.1|157255.6|157165.6|19
1653492450000|2022-05-25 15:27:30|157254.8|157164.8|157245.2|157155.2|157257.3|157167.3|157242.2|157152.2|18
1653492460000|2022-05-25 15:27:40|157246.6|157156.6|157257.2|157167.2|157260.9|157170.9|157246.1|157156.1|19
1653492470000|2022-05-25 15:27:50|157258.8|157168.8|157249.8|157159.8|157258.8|157168.8|157247.8|157157.8|18
1653492480000|2022-05-25 15:28:00|157253.6|157163.6|157245.5|157155.5|157254.3|157164.3|157243.2|157153.2|26
1653492490000|2022-05-25 15:28:10|157246.5|157156.5|157247.4|157157.4|157247.8|157157.8|157245.6|157155.6|16
1653492500000|2022-05-25 15:28:20|157248.2|157158.2|157239|157149|157251.9|157161.9|157236.3|157146.3|19
1653492510000|2022-05-25 15:28:30|157237|157147|157206.4|157116.4|157237.4|157147.4|157206.4|157116.4|34
1653492520000|2022-05-25 15:28:40|157206.1|157116.1|157215.7|157125.7|157215.7|157125.7|157205.6|157115.6|23
1653492530000|2022-05-25 15:28:50|157214.2|157124.2|157210.4|157120.4|157215.7|157125.7|157210.4|157120.4|18
1653492540000|2022-05-25 15:29:00|157210|157120|157227.4|157137.4|157233.5|157143.5|157210|157120|21
1653492550000|2022-05-25 15:29:10|157227.5|157137.5|157231.4|157141.4|157231.4|157141.4|157226.2|157136.2|17
1653492560000|2022-05-25 15:29:20|157232|157142|157239|157149|157240.9|157150.9|157227.6|157137.6|24
1653492570000|2022-05-25 15:29:30|157239.1|157149.1|157240.4|157150.4|157241.9|157151.9|157236.6|157146.6|33
1653492580000|2022-05-25 15:29:40|157239.4|157149.4|157240.6|157150.6|157242.1|157152.1|157238.9|157148.9|26
1653492590000|2022-05-25 15:29:50|157239.9|157149.9|157245.6|157155.6|157246.5|157156.5|157239.7|157149.7|33
1653492600000|2022-05-25 15:30:00|157250.9|157160.9|157267.2|157177.2|157271.9|157181.9|157247.4|157157.4|37
1653492610000|2022-05-25 15:30:10|157271.1|157181.1|157418.9|157328.9|157424.6|157334.6|157269.9|157179.9|37
1653492620000|2022-05-25 15:30:20|157420.1|157330.1|157359.8|157269.8|157420.1|157330.1|157347.2|157244.4|33
1653492630000|2022-05-25 15:30:30|157360|157270|157361.6|157271.6|157363.3|157273.3|157358.6|157268.6|23
1653492640000|2022-05-25 15:30:40|157362.2|157272.2|157359.8|157269.8|157362.2|157272.2|157359.8|157269.8|21
1653492650000|2022-05-25 15:30:50|157361|157271|157363.4|157273.4|157363.9|157273.9|157361|157271|19
1653492660000|2022-05-25 15:31:00|157364.7|157274.7|157377.8|157287.8|157380.5|157290.5|157364.7|157274.7|26
1653492670000|2022-05-25 15:31:10|157377.6|157287.6|157380.4|157290.4|157401.3|157290.4|157377.6|157269|28
1653492680000|2022-05-25 15:31:20|157379.9|157289.9|157382.9|157292.9|157383.1|157293.1|157379.1|157289.1|18
1653492690000|2022-05-25 15:31:30|157383.3|157293.3|157381.9|157291.9|157383.3|157293.3|157380.9|157290.9|24
1653492700000|2022-05-25 15:31:40|157381.7|157291.7|157400|157270|157401|157294.7|157380.6|157269.6|30
1653492710000|2022-05-25 15:31:50|157400.3|157270.3|157400.4|157270.4|157401.3|157271.3|157398.3|157268.3|18
1653492720000|2022-05-25 15:32:00|157395|157265|157397.4|157267.4|157397.9|157267.9|157394.9|157264.9|23
1653492730000|2022-05-25 15:32:10|157397.7|157267.7|157394.5|157264.5|157402.9|157272.9|157394.5|157264.5|26
1653492740000|2022-05-25 15:32:20|157394.6|157264.6|157381.9|157291.9|157394.7|157294.2|157374.2|157264.6|31
1653492750000|2022-05-25 15:32:30|157382.8|157292.8|157383.8|157293.8|157387.2|157297.2|157382.4|157292.4|22
1653492760000|2022-05-25 15:32:40|157383.5|157293.5|157393.6|157303.6|157393.6|157303.6|157379.8|157289.8|22
1653492770000|2022-05-25 15:32:50|157393.7|157303.7|157419.7|157289.7|157419.8|157310.4|157393.7|157284.7|31
1653492780000|2022-05-25 15:33:00|157419.4|157289.4|157401.6|157311.6|157420.6|157311.9|157397.6|157289.4|30
1653492790000|2022-05-25 15:33:10|157401.1|157311.1|157384.3|157294.3|157401.8|157311.8|157383.2|157293.2|24
1653492800000|2022-05-25 15:33:20|157387|157297|157388.7|157298.7|157388.7|157298.7|157384.2|157294.2|28
1653492810000|2022-05-25 15:33:30|157388.6|157298.6|157385.5|157295.5|157389.1|157299.1|157385.1|157295.1|21
1653492820000|2022-05-25 15:33:40|157385.6|157295.6|157425.1|157295.1|157426.4|157315.2|157385.6|157291.9|27
1653492830000|2022-05-25 15:33:50|157425|157295|157405|157315|157426.2|157315|157402.5|157294.7|23
1653492840000|2022-05-25 15:34:00|157407.9|157317.9|157440.1|157350.1|157450.9|157360.9|157407.9|157317.9|35
1653492850000|2022-05-25 15:34:10|157439.6|157349.6|157437|157347|157439.6|157349.6|157435.1|157345.1|22
1653492860000|2022-05-25 15:34:20|157437.3|157347.3|157428.4|157338.4|157443.9|157353.9|157427.7|157337.7|24
1653492870000|2022-05-25 15:34:30|157425.7|157335.7|157432.4|157342.4|157453.8|157347.1|157424.4|157323.7|27
1653492880000|2022-05-25 15:34:40|157432.6|157342.6|157431.6|157341.6|157433.3|157343.3|157429.8|157339.8|19
1653492890000|2022-05-25 15:34:50|157431.8|157341.8|157442.8|157352.8|157442.8|157352.8|157431.8|157341.8|27
1653492900000|2022-05-25 15:35:00|157436.6|157346.6|157435.6|157345.6|157461.7|157358|157433.7|157331.7|32
1653492910000|2022-05-25 15:35:10|157436.2|157346.2|157436.8|157346.8|157436.9|157346.9|157433.1|157343.1|27
1653492920000|2022-05-25 15:35:20|157437.1|157347.1|157437.9|157347.9|157439.2|157349.2|157434.4|157344.4|21
1653492930000|2022-05-25 15:35:30|157438.1|157348.1|157435.2|157345.2|157456.1|157349|157429.3|157320.2|30
1653492940000|2022-05-25 15:35:40|157432.8|157342.8|157457.4|157367.4|157457.6|157367.6|157430.7|157340.7|33
1653492950000|2022-05-25 15:35:50|157457.2|157367.2|157455|157365|157475.9|157367.6|157453.7|157343.1|28
1653492960000|2022-05-25 15:36:00|157455.4|157365.4|157450.1|157360.1|157474.3|157365.4|157446.8|157335.6|35
1653492970000|2022-05-25 15:36:10|157450.5|157360.5|157456.6|157366.6|157456.6|157366.6|157433.4|157343.4|31
1653492980000|2022-05-25 15:36:20|157456.7|157366.7|157470|157380|157477|157387|157452.2|157362.2|33
1653492990000|2022-05-25 15:36:30|157470.3|157380.3|157461.9|157371.9|157480.3|157380.4|157459.4|157348|32
1653493000000|2022-05-25 15:36:40|157462.2|157372.2|157462|157372|157485|157376.1|157461.4|157351.8|32
1653493010000|2022-05-25 15:36:50|157477.9|157347.9|157482.8|157352.8|157482.9|157374.7|157462.4|157347.9|25
1653493020000|2022-05-25 15:37:00|157483|157353|157486.2|157356.2|157487.8|157357.8|157482.8|157352.8|28
1653493030000|2022-05-25 15:37:10|157485.7|157355.7|157462.3|157372.3|157487|157378.2|157462.3|157354.5|26
1653493040000|2022-05-25 15:37:20|157460.2|157370.2|157459.6|157369.6|157462.7|157372.7|157458.8|157368.8|23
1653493050000|2022-05-25 15:37:30|157459.4|157369.4|157463.5|157373.5|157464.8|157374.8|157459.3|157369.3|23
1653493060000|2022-05-25 15:37:40|157459.6|157369.6|157478.9|157388.9|157501|157393.2|157459.6|157369.6|22
1653493070000|2022-05-25 15:37:50|157477.7|157387.7|157476.4|157386.4|157482.7|157392.7|157475.1|157385.1|18
1653493080000|2022-05-25 15:38:00|157475.1|157385.1|157498.5|157368.5|157499.6|157385.2|157475|157364|20
1653493090000|2022-05-25 15:38:10|157496.3|157366.3|157478.9|157388.9|157496.3|157396.2|157476.2|157364.5|21
1653493100000|2022-05-25 15:38:20|157478.7|157388.7|157478.1|157388.1|157482.6|157392.6|157475.4|157385.4|30
1653493110000|2022-05-25 15:38:30|157479.1|157389.1|157476|157386|157481.6|157391.6|157473|157383|21
1653493120000|2022-05-25 15:38:40|157477.3|157387.3|157475.1|157385.1|157478.1|157388.1|157473.7|157383.7|22
1653493130000|2022-05-25 15:38:50|157474.7|157384.7|157478.5|157388.5|157479.8|157389.8|157474.7|157384.7|23
1653493140000|2022-05-25 15:39:00|157479|157389|157457|157367|157479|157389|157454.2|157364.2|31
1653493150000|2022-05-25 15:39:10|157458|157368|157463.1|157373.1|157463.9|157373.9|157456.5|157366.5|31
1653493160000|2022-05-25 15:39:20|157462.8|157372.8|157481.1|157351.1|157483.2|157375|157458.3|157347.4|31
1653493170000|2022-05-25 15:39:30|157479.9|157349.9|157478.8|157348.8|157485.6|157355.6|157478.6|157348.6|30
1653493180000|2022-05-25 15:39:40|157478.4|157348.4|157478.1|157348.1|157479.1|157349.1|157476.3|157346.3|20
1653493190000|2022-05-25 15:39:50|157478.3|157348.3|157465.7|157375.7|157484|157377.3|157462.8|157348.2|17
1653493200000|2022-05-25 15:40:00|157466|157376|157459.8|157369.8|157466.6|157376.6|157451.8|157361.8|23
1653493210000|2022-05-25 15:40:10|157460|157370|157456.3|157366.3|157461.9|157371.9|157451|157361|24
1653493220000|2022-05-25 15:40:20|157459.7|157369.7|157457.5|157367.5|157461.8|157371.8|157454.6|157364.6|27
1653493230000|2022-05-25 15:40:30|157456.7|157366.7|157461.1|157371.1|157464.4|157374.4|157452|157362|31
1653493240000|2022-05-25 15:40:40|157461.5|157371.5|157463.2|157373.2|157464.3|157374.3|157459.5|157369.5|15
1653493250000|2022-05-25 15:40:50|157463.5|157373.5|157485.7|157355.7|157486.8|157375|157460.6|157345.7|31
1653493260000|2022-05-25 15:41:00|157483.9|157353.9|157481.5|157351.5|157486.2|157356.2|157479.5|157349.5|26
1653493270000|2022-05-25 15:41:10|157476.5|157346.5|157475.6|157345.6|157477.2|157347.2|157471.1|157341.1|19
1653493280000|2022-05-25 15:41:20|157449.8|157359.8|157459.3|157369.3|157461.9|157371.9|157446.6|157356.6|24
1653493290000|2022-05-25 15:41:30|157460.5|157370.5|157454.8|157364.8|157463.5|157373.5|157454.8|157364.8|21
1653493300000|2022-05-25 15:41:40|157454.1|157364.1|157450.6|157360.6|157461|157371|157449.6|157359.6|20
1653493310000|2022-05-25 15:41:50|157451.4|157361.4|157456.5|157366.5|157461.7|157371.7|157450.6|157360.6|32
1653493320000|2022-05-25 15:42:00|157457.5|157367.5|157458.9|157368.9|157460|157370|157450.8|157360.8|27
1653493330000|2022-05-25 15:42:10|157459.4|157369.4|157460.5|157370.5|157464.1|157374.1|157458|157368|19
1653493340000|2022-05-25 15:42:20|157460.1|157370.1|157457.1|157367.1|157464.7|157374.7|157454|157364|22
1653493350000|2022-05-25 15:42:30|157457.5|157367.5|157462.2|157372.2|157477.2|157375.7|157457.2|157346.6|31
1653493360000|2022-05-25 15:42:40|157462.4|157372.4|157460.3|157370.3|157463.9|157373.9|157459.2|157369.2|21
1653493370000|2022-05-25 15:42:50|157460.2|157370.2|157460.2|157370.2|157461.8|157371.8|157459.6|157369.6|16
1653493380000|2022-05-25 15:43:00|157463.6|157373.6|157464.8|157374.8|157466.9|157376.9|157461.8|157371.8|19
1653493390000|2022-05-25 15:43:10|157464.5|157374.5|157462.2|157372.2|157469|157379|157460.1|157370.1|23
1653493400000|2022-05-25 15:43:20|157459.7|157369.7|157463.8|157373.8|157470.3|157380.3|157458.5|157368.5|27
1653493410000|2022-05-25 15:43:30|157464.1|157374.1|157465|157375|157466.3|157376.3|157458.7|157368.7|17
1653493420000|2022-05-25 15:43:40|157462.1|157372.1|157458.7|157368.7|157462.1|157372.1|157458.1|157368.1|18
1653493430000|2022-05-25 15:43:50|157460.5|157370.5|157467.2|157377.2|157470.1|157380.1|157454.5|157364.5|18
1653493440000|2022-05-25 15:44:00|157465.5|157375.5|157503.5|157373.5|157503.5|157399.2|157462.4|157364.9|34
1653493450000|2022-05-25 15:44:10|157502.3|157372.3|157494.5|157404.5|157533.6|157412.1|157494.5|157372.3|33
1653493460000|2022-05-25 15:44:20|157494.7|157404.7|157505|157415|157508.2|157418.2|157476|157386|35
1653493470000|2022-05-25 15:44:30|157504.8|157414.8|157517|157427|157519.1|157429.1|157502.8|157412.8|31
1653493480000|2022-05-25 15:44:40|157518|157428|157515.6|157425.6|157518|157428|157513.6|157423.6|21
1653493490000|2022-05-25 15:44:50|157514.4|157424.4|157509.2|157419.2|157517.6|157427.6|157498.2|157408.2|22
1653493500000|2022-05-25 15:45:00|157511.9|157421.9|157506.1|157416.1|157514.9|157424.9|157505.6|157415.6|26
1653493510000|2022-05-25 15:45:10|157507.8|157417.8|157506.1|157416.1|157510.2|157420.2|157504.4|157414.4|11
1653493520000|2022-05-25 15:45:20|157506.4|157416.4|157508.7|157418.7|157510.3|157420.3|157506|157416|16
1653493530000|2022-05-25 15:45:30|157504.1|157414.1|157503|157413|157504.1|157414.1|157502.4|157412.4|15
1653493540000|2022-05-25 15:45:40|157502.9|157412.9|157511|157421|157512.8|157422.8|157502.8|157412.8|15
1653493550000|2022-05-25 15:45:50|157510.6|157420.6|157519.5|157429.5|157523.9|157433.9|157507|157417|18
1653493560000|2022-05-25 15:46:00|157520.8|157430.8|157512.8|157422.8|157527|157437|157512.8|157422.8|27
1653493570000|2022-05-25 15:46:10|157513.5|157423.5|157502.2|157412.2|157515|157425|157500.7|157410.7|27
1653493580000|2022-05-25 15:46:20|157503|157413|157504|157414|157505.2|157415.2|157502|157412|23
1653493590000|2022-05-25 15:46:30|157502.7|157412.7|157509.2|157419.2|157510.4|157420.4|157502.7|157412.7|27
1653493600000|2022-05-25 15:46:40|157508.9|157418.9|157513.7|157423.7|157514.2|157424.2|157508.9|157418.9|22
1653493610000|2022-05-25 15:46:50|157513.5|157423.5|157513.9|157423.9|157515.1|157425.1|157509.9|157419.9|22
1653493620000|2022-05-25 15:47:00|157513.8|157423.8|157517.6|157427.6|157518.1|157428.1|157513.6|157423.6|14
1653493630000|2022-05-25 15:47:10|157516.5|157426.5|157522.7|157432.7|157524.6|157434.6|157516.5|157426.5|23
1653493640000|2022-05-25 15:47:20|157522.5|157432.5|157486.2|157396.2|157524.1|157434.1|157485.9|157395.9|29
1653493650000|2022-05-25 15:47:30|157484.3|157394.3|157498.2|157408.2|157498.2|157408.2|157484.3|157394.3|30
1653493660000|2022-05-25 15:47:40|157498.3|157408.3|157498.6|157408.6|157498.9|157408.9|157496.5|157406.5|26
1653493670000|2022-05-25 15:47:50|157498.8|157408.8|157503.2|157413.2|157504.4|157414.4|157498.8|157408.8|23
1653493680000|2022-05-25 15:48:00|157503.5|157413.5|157505.7|157415.7|157505.9|157415.9|157502.9|157412.9|21
1653493690000|2022-05-25 15:48:10|157505.4|157415.4|157507.6|157417.6|157508.6|157418.6|157505.2|157415.2|18
1653493700000|2022-05-25 15:48:20|157507.7|157417.7|157524.7|157434.7|157530.4|157440.4|157507.5|157417.5|30
1653493710000|2022-05-25 15:48:30|157525|157435|157527.3|157437.3|157530.2|157440.2|157525|157435|27
1653493720000|2022-05-25 15:48:40|157527.8|157437.8|157524.9|157434.9|157529.1|157439.1|157524.9|157434.9|22
1653493730000|2022-05-25 15:48:50|157524.4|157434.4|157528.2|157438.2|157531.8|157441.8|157524.4|157434.4|24
1653493740000|2022-05-25 15:49:00|157528.1|157438.1|157525.9|157435.9|157528.1|157438.1|157525.9|157435.9|18
1653493750000|2022-05-25 15:49:10|157526.7|157436.7|157523.3|157433.3|157532.1|157442.1|157523.3|157433.3|17
1653493760000|2022-05-25 15:49:20|157522.7|157432.7|157523.7|157433.7|157524.6|157434.6|157522.4|157432.4|26
1653493770000|2022-05-25 15:49:30|157523.9|157433.9|157528.5|157438.5|157528.5|157438.5|157522.9|157432.9|24
1653493780000|2022-05-25 15:49:40|157528.8|157438.8|157523.9|157433.9|157528.8|157438.8|157523.8|157433.8|15
1653493790000|2022-05-25 15:49:50|157524.2|157434.2|157527.4|157437.4|157527.4|157437.4|157524|157434|12
1653493800000|2022-05-25 15:50:00|157526.8|157436.8|157529.5|157439.5|157530.7|157440.7|157525.4|157435.4|12
1653493810000|2022-05-25 15:50:10|157529.9|157439.9|157580.2|157490.2|157582|157492|157529.6|157439.6|35
1653493820000|2022-05-25 15:50:20|157579.8|157489.8|157580.4|157490.4|157585|157495|157573.9|157483.9|34
1653493830000|2022-05-25 15:50:30|157579.3|157489.3|157582.4|157492.4|157594.1|157504.1|157576|157486|36
1653493840000|2022-05-25 15:50:40|157581.2|157491.2|157578.4|157488.4|157584.4|157494.4|157573.1|157483.1|35
1653493850000|2022-05-25 15:50:50|157576.6|157486.6|157577.5|157487.5|157584.6|157494.6|157576.6|157486.6|38
1653493860000|2022-05-25 15:51:00|157577.8|157487.8|157583.8|157493.8|157584.1|157494.1|157576.9|157486.9|33
1653493870000|2022-05-25 15:51:10|157581.8|157491.8|157582.5|157492.5|157585.6|157495.6|157581.8|157491.8|23
1653493880000|2022-05-25 15:51:20|157581.4|157491.4|157581.8|157491.8|157583.3|157493.3|157581.2|157491.2|19
1653493890000|2022-05-25 15:51:30|157581.3|157491.3|157582.5|157492.5|157589.2|157499.2|157581.3|157491.3|23
1653493900000|2022-05-25 15:51:40|157583.6|157493.6|157584.7|157494.7|157586.5|157496.5|157577.3|157487.3|33
1653493910000|2022-05-25 15:51:50|157584.4|157494.4|157589.8|157499.8|157589.9|157499.9|157578.9|157488.9|27
1653493920000|2022-05-25 15:52:00|157588.9|157498.9|157586.8|157496.8|157590.3|157500.3|157585.8|157495.8|20
1653493930000|2022-05-25 15:52:10|157587.3|157497.3|157582.6|157492.6|157588.7|157498.7|157582.6|157492.6|19
1653493940000|2022-05-25 15:52:20|157582.5|157492.5|157581.8|157491.8|157583.7|157493.7|157581.7|157491.7|20
1653493950000|2022-05-25 15:52:30|157582.5|157492.5|157576.2|157486.2|157582.8|157492.8|157572.8|157482.8|23
1653493960000|2022-05-25 15:52:40|157574.9|157484.9|157558.3|157468.3|157590.9|157500.9|157558.3|157468.3|37
1653493970000|2022-05-25 15:52:50|157558.9|157468.9|157545.7|157455.7|157560.2|157470.2|157536|157446|36
1653493980000|2022-05-25 15:53:00|157547.5|157457.5|157554.1|157464.1|157559.9|157469.9|157547.5|157457.5|35
1653493990000|2022-05-25 15:53:10|157555.1|157465.1|157563.4|157473.4|157563.4|157473.4|157555.1|157465.1|32
1653494000000|2022-05-25 15:53:20|157563.8|157473.8|157556.6|157466.6|157569.3|157479.3|157554.2|157464.2|38
1653494010000|2022-05-25 15:53:30|157557.4|157467.4|157555.9|157465.9|157558.5|157468.5|157554.4|157464.4|29
1653494020000|2022-05-25 15:53:40|157555.8|157465.8|157547.9|157457.9|157557.6|157467.6|157543|157453|32
1653494030000|2022-05-25 15:53:50|157547.6|157457.6|157506.1|157416.1|157554.3|157464.3|157502.3|157412.3|33
1653494040000|2022-05-25 15:54:00|157506.9|157416.9|157508.3|157418.3|157510.5|157420.5|157498.5|157408.5|31
1653494050000|2022-05-25 15:54:10|157506.4|157416.4|157503.3|157413.3|157508.4|157418.4|157502.1|157412.1|33
1653494060000|2022-05-25 15:54:20|157503.6|157413.6|157504.1|157414.1|157506.6|157416.6|157500.9|157410.9|27
1653494070000|2022-05-25 15:54:30|157503.9|157413.9|157498.1|157408.1|157504.8|157414.8|157497|157407|31
1653494080000|2022-05-25 15:54:40|157498.8|157408.8|157497.8|157407.8|157504.9|157414.9|157488|157398|31
1653494090000|2022-05-25 15:54:50|157496.9|157406.9|157498.8|157408.8|157499.4|157409.4|157496.9|157406.9|35
1653494100000|2022-05-25 15:55:00|157498.7|157408.7|157485.1|157395.1|157503|157413|157484.8|157394.8|30
1653494110000|2022-05-25 15:55:10|157485.5|157395.5|157485.8|157395.8|157487.7|157397.7|157484.8|157394.8|12
1653494120000|2022-05-25 15:55:20|157485.5|157395.5|157502.5|157412.5|157502.5|157412.5|157483.7|157393.7|23
1653494130000|2022-05-25 15:55:30|157501.4|157411.4|157495.5|157405.5|157501.5|157411.5|157495.5|157405.5|19
1653494140000|2022-05-25 15:55:40|157493.5|157403.5|157483.6|157393.6|157494.5|157404.5|157478.3|157388.3|21
1653494150000|2022-05-25 15:55:50|157484.2|157394.2|157481.1|157391.1|157484.9|157394.9|157480.7|157390.7|17
1653494160000|2022-05-25 15:56:00|157480.9|157390.9|157401.9|157311.9|157495|157405|157392.9|157302.9|25
1653494170000|2022-05-25 15:56:10|157403.5|157313.5|157406.4|157316.4|157406.8|157316.8|157400.8|157310.8|32
1653494180000|2022-05-25 15:56:20|157406.9|157316.9|157430.1|157340.1|157434.3|157344.3|157406.2|157316.2|34
1653494190000|2022-05-25 15:56:30|157429.4|157339.4|157393.9|157303.9|157432.5|157342.5|157393.2|157303.2|29
1653494200000|2022-05-25 15:56:40|157391.6|157301.6|157396.3|157306.3|157399.7|157309.7|157390|157300|31
1653494210000|2022-05-25 15:56:50|157396.8|157306.8|157390.3|157300.3|157397.2|157307.2|157389.9|157299.9|26
1653494220000|2022-05-25 15:57:00|157390.6|157300.6|157390.5|157300.5|157390.9|157300.9|157389|157299|19
1653494230000|2022-05-25 15:57:10|157392.6|157302.6|157387.1|157297.1|157392.6|157302.6|157386.5|157296.5|27
1653494240000|2022-05-25 15:57:20|157387.8|157297.8|157367.6|157277.6|157388.2|157298.2|157366.7|157276.7|26
1653494250000|2022-05-25 15:57:30|157366.3|157276.3|157378.3|157288.3|157384.3|157294.3|157366.3|157276.3|20
1653494260000|2022-05-25 15:57:40|157378.5|157288.5|157382.9|157292.9|157383.2|157293.2|157378.1|157288.1|21
1653494270000|2022-05-25 15:57:50|157383.1|157293.1|157385.9|157295.9|157389.8|157299.8|157381|157291|22
1653494280000|2022-05-25 15:58:00|157386.2|157296.2|157381.7|157291.7|157387.2|157297.2|157379.3|157289.3|19
1653494290000|2022-05-25 15:58:10|157382.3|157292.3|157380|157290|157382.3|157292.3|157379.8|157289.8|16
1653494300000|2022-05-25 15:58:20|157379.8|157289.8|157377.5|157287.5|157380.1|157290.1|157377.4|157287.4|17
1653494310000|2022-05-25 15:58:30|157378.3|157288.3|157370.9|157280.9|157378.3|157288.3|157370.9|157280.9|28
1653494320000|2022-05-25 15:58:40|157370.7|157280.7|157371.5|157281.5|157372.7|157282.7|157370.6|157280.6|20
1653494330000|2022-05-25 15:58:50|157371.7|157281.7|157375.8|157285.8|157383.4|157293.4|157371.7|157281.7|24
1653494340000|2022-05-25 15:59:00|157360.8|157270.8|157333.7|157243.7|157360.8|157270.8|157311.5|157221.5|29
1653494350000|2022-05-25 15:59:10|157332.6|157242.6|157339.9|157249.9|157351.2|157261.2|157332.6|157242.6|34
1653494360000|2022-05-25 15:59:20|157340.8|157250.8|157351.2|157261.2|157357.9|157267.9|157340.5|157250.5|33
1653494370000|2022-05-25 15:59:30|157352.3|157262.3|157400.5|157310.5|157401|157311|157351.1|157261.1|35
1653494380000|2022-05-25 15:59:40|157403.1|157313.1|157359.5|157269.5|157406.4|157316.4|157355.5|157265.5|36
1653494390000|2022-05-25 15:59:50|157359.6|157269.6|157358.6|157268.6|157362.3|157272.3|157356.4|157266.4|29
1653494400000|2022-05-25 16:00:00|157362.2|157272.2|157408.3|157318.3|157408.3|157318.3|157352.9|157262.9|33
1653494410000|2022-05-25 16:00:10|157407.5|157317.5|157412.3|157322.3|157412.3|157322.3|157405.6|157315.6|30
1653494420000|2022-05-25 16:00:20|157413|157323|157413.6|157323.6|157416.6|157326.6|157412.4|157322.4|27
1653494430000|2022-05-25 16:00:30|157414.7|157324.7|157399.6|157309.6|157414.7|157324.7|157398|157308|29
1653494440000|2022-05-25 16:00:40|157399.4|157309.4|157401.3|157311.3|157407.8|157317.8|157394.9|157304.9|23
1653494450000|2022-05-25 16:00:50|157402.4|157312.4|157403.1|157313.1|157406.2|157316.2|157400.6|157310.6|34
1653494460000|2022-05-25 16:01:00|157403.3|157313.3|157408|157318|157408|157318|157398.3|157308.3|32
1653494470000|2022-05-25 16:01:10|157407.1|157317.1|157432|157342|157436|157346|157403.9|157313.9|39
1653494480000|2022-05-25 16:01:20|157431.2|157341.2|157431.9|157341.9|157433.5|157343.5|157430.4|157340.4|32
1653494490000|2022-05-25 16:01:30|157431.6|157341.6|157425|157335|157432.2|157342.2|157424|157334|32
1653494500000|2022-05-25 16:01:40|157424.1|157334.1|157415.3|157325.3|157425|157335|157399.4|157309.4|31
1653494510000|2022-05-25 16:01:50|157412.2|157322.2|157414.5|157324.5|157416.5|157326.5|157410|157320|28
1653494520000|2022-05-25 16:02:00|157413.8|157323.8|157415.2|157325.2|157415.2|157325.2|157404.7|157314.7|31
1653494530000|2022-05-25 16:02:10|157415|157325|157412.6|157322.6|157416.1|157326.1|157409.6|157319.6|29
1653494540000|2022-05-25 16:02:20|157412.3|157322.3|157397.5|157307.5|157439.2|157349.2|157395|157305|39
1653494550000|2022-05-25 16:02:30|157396.3|157306.3|157392.1|157302.1|157398.4|157308.4|157391.1|157301.1|34
1653494560000|2022-05-25 16:02:40|157391|157301|157389.8|157299.8|157392.2|157302.2|157382.1|157292.1|31
1653494570000|2022-05-25 16:02:50|157405.2|157315.2|157409.9|157319.9|157413.9|157323.9|157405.1|157315.1|26
1653494580000|2022-05-25 16:03:00|157410.1|157320.1|157411.7|157321.7|157411.8|157321.8|157407|157317|32
1653494590000|2022-05-25 16:03:10|157411.1|157321.1|157422|157332|157423|157333|157409.1|157319.1|31
1653494600000|2022-05-25 16:03:20|157421.8|157331.8|157430.4|157340.4|157430.4|157340.4|157418.5|157328.5|37
1653494610000|2022-05-25 16:03:30|157429.8|157339.8|157434.5|157344.5|157436.2|157346.2|157426.8|157336.8|33
1653494620000|2022-05-25 16:03:40|157433.7|157343.7|157431.9|157341.9|157436.3|157346.3|157428.9|157338.9|35
1653494630000|2022-05-25 16:03:50|157432.7|157342.7|157434.3|157344.3|157436.2|157346.2|157432.5|157342.5|29
1653494640000|2022-05-25 16:04:00|157435.1|157345.1|157428.5|157338.5|157435.2|157345.2|157419.5|157329.5|32
1653494650000|2022-05-25 16:04:10|157429.1|157339.1|157424.7|157334.7|157429.1|157339.1|157421.5|157331.5|31
1653494660000|2022-05-25 16:04:20|157425.1|157335.1|157425.9|157335.9|157427.1|157337.1|157423.4|157333.4|20
1653494670000|2022-05-25 16:04:30|157424.6|157334.6|157429.3|157339.3|157433.7|157343.7|157424|157334|28
1653494680000|2022-05-25 16:04:40|157429.2|157339.2|157425.1|157335.1|157431.8|157341.8|157422.8|157332.8|27
1653494690000|2022-05-25 16:04:50|157424.9|157334.9|157422.6|157332.6|157428.2|157338.2|157417.5|157327.5|30
1653494700000|2022-05-25 16:05:00|157425.4|157335.4|157425|157335|157426.2|157336.2|157422.3|157332.3|31
1653494710000|2022-05-25 16:05:10|157424.2|157334.2|157421.3|157331.3|157425.1|157335.1|157421.3|157331.3|23
1653494720000|2022-05-25 16:05:20|157421.1|157331.1|157414.7|157324.7|157421.6|157331.6|157413.6|157323.6|21
1653494730000|2022-05-25 16:05:30|157414.2|157324.2|157429.4|157339.4|157435.9|157345.9|157414.2|157324.2|34
1653494740000|2022-05-25 16:05:40|157429.7|157339.7|157429.4|157339.4|157433.8|157343.8|157428.2|157338.2|34
1653494750000|2022-05-25 16:05:50|157430.9|157340.9|157478.4|157388.4|157484.4|157394.4|157429.1|157339.1|33
1653494760000|2022-05-25 16:06:00|157477.7|157387.7|157475.2|157385.2|157480.7|157390.7|157474.9|157384.9|30
1653494770000|2022-05-25 16:06:10|157476.5|157386.5|157480.3|157390.3|157481.4|157391.4|157475.3|157385.3|19
1653494780000|2022-05-25 16:06:20|157483|157393|157485.6|157395.6|157489.4|157399.4|157475.3|157385.3|29
1653494790000|2022-05-25 16:06:30|157489.9|157399.9|157486.6|157396.6|157489.9|157399.9|157485|157395|22
1653494800000|2022-05-25 16:06:40|157484.6|157394.6|157482|157392|157484.6|157394.6|157479.5|157389.5|22
1653494810000|2022-05-25 16:06:50|157480.7|157390.7|157477.5|157387.5|157484.1|157394.1|157464.8|157374.8|31
1653494820000|2022-05-25 16:07:00|157475|157385|157476.9|157386.9|157485.1|157395.1|157475|157385|23
1653494830000|2022-05-25 16:07:10|157473.4|157383.4|157469.8|157379.8|157480.6|157390.6|157455.4|157365.4|32
1653494840000|2022-05-25 16:07:20|157469.4|157379.4|157482.1|157392.1|157483.3|157393.3|157468.1|157378.1|37
1653494850000|2022-05-25 16:07:30|157481.2|157391.2|157490.9|157400.9|157497.8|157407.8|157480.3|157390.3|24
1653494860000|2022-05-25 16:07:40|157492.3|157402.3|157491.1|157401.1|157492.6|157402.6|157489.7|157399.7|14
1653494870000|2022-05-25 16:07:50|157491.4|157401.4|157491|157401|157496.7|157406.7|157490.3|157400.3|18
1653494880000|2022-05-25 16:08:00|157492.7|157402.7|157500.4|157410.4|157503.2|157413.2|157492.6|157402.6|18
1653494890000|2022-05-25 16:08:10|157500.3|157410.3|157500.4|157410.4|157502.2|157412.2|157495.6|157405.6|17
1653494900000|2022-05-25 16:08:20|157498.2|157408.2|157494.6|157404.6|157498.4|157408.4|157494.6|157404.6|13
1653494910000|2022-05-25 16:08:30|157493.2|157403.2|157542.3|157452.3|157545.8|157455.8|157492.4|157402.4|26
1653494920000|2022-05-25 16:08:40|157540|157450|157542.4|157452.4|157543.9|157453.9|157538.5|157448.5|20
1653494930000|2022-05-25 16:08:50|157542.5|157452.5|157540.7|157450.7|157545.4|157455.4|157539.8|157449.8|17
1653494940000|2022-05-25 16:09:00|157540.5|157450.5|157537.2|157447.2|157545|157455|157532.7|157442.7|25
1653494950000|2022-05-25 16:09:10|157538|157448|157538|157448|157543.2|157453.2|157534.4|157444.4|25
1653494960000|2022-05-25 16:09:20|157536.1|157446.1|157562.6|157472.6|157562.6|157472.6|157536.1|157446.1|25
1653494970000|2022-05-25 16:09:30|157562|157472|157586.3|157496.3|157589.9|157499.9|157562|157472|31
1653494980000|2022-05-25 16:09:40|157586|157496|157590.4|157500.4|157595.3|157505.3|157585.5|157495.5|30
1653494990000|2022-05-25 16:09:50|157589.4|157499.4|157590.1|157500.1|157595.6|157505.6|157584.4|157494.4|30
1653495000000|2022-05-25 16:10:00|157592.3|157502.3|157589.4|157499.4|157599.6|157509.6|157584.9|157494.9|37
1653495010000|2022-05-25 16:10:10|157589.6|157499.6|157587|157497|157593.1|157503.1|157586.5|157496.5|30
1653495020000|2022-05-25 16:10:20|157586.2|157496.2|157591.9|157501.9|157593.8|157503.8|157586.1|157496.1|24
1653495030000|2022-05-25 16:10:30|157591.4|157501.4|157595.5|157505.5|157596.8|157506.8|157588.7|157498.7|25
1653495040000|2022-05-25 16:10:40|157593.7|157503.7|157594.1|157504.1|157596.7|157506.7|157590.7|157500.7|29
1653495050000|2022-05-25 16:10:50|157593.6|157503.6|157587|157497|157596.2|157506.2|157585.9|157495.9|29
1653495060000|2022-05-25 16:11:00|157586.5|157496.5|157574.4|157484.4|157586.5|157496.5|157574|157484|27
1653495070000|2022-05-25 16:11:10|157575.1|157485.1|157542.3|157452.3|157578.8|157488.8|157541.3|157451.3|38
1653495080000|2022-05-25 16:11:20|157547.9|157457.9|157543.7|157453.7|157549|157459|157543.6|157453.6|34
1653495090000|2022-05-25 16:11:30|157543.3|157453.3|157543.8|157453.8|157545.9|157455.9|157541.7|157451.7|24
1653495100000|2022-05-25 16:11:40|157544.4|157454.4|157548.8|157458.8|157550.9|157460.9|157540.1|157450.1|29
1653495110000|2022-05-25 16:11:50|157545.5|157455.5|157539.2|157449.2|157545.5|157455.5|157537.9|157447.9|29
1653495120000|2022-05-25 16:12:00|157538.6|157448.6|157541.7|157451.7|157542.5|157452.5|157537.6|157447.6|26
1653495130000|2022-05-25 16:12:10|157543.3|157453.3|157535.3|157445.3|157543.7|157453.7|157535.3|157445.3|26
1653495140000|2022-05-25 16:12:20|157533.5|157443.5|157538.9|157448.9|157540.6|157450.6|157533.5|157443.5|23
1653495150000|2022-05-25 16:12:30|157538.8|157448.8|157553.7|157463.7|157553.7|157463.7|157537.8|157447.8|27
1653495160000|2022-05-25 16:12:40|157554.2|157464.2|157561.5|157471.5|157567.5|157477.5|157554.2|157464.2|31
1653495170000|2022-05-25 16:12:50|157559.9|157469.9|157557.2|157467.2|157568.6|157478.6|157557.2|157467.2|26
1653495180000|2022-05-25 16:13:00|157555.8|157465.8|157558.2|157468.2|157559.9|157469.9|157554.2|157464.2|29
1653495190000|2022-05-25 16:13:10|157557.7|157467.7|157561|157471|157563.7|157473.7|157556.9|157466.9|24
1653495200000|2022-05-25 16:13:20|157560.5|157470.5|157564.9|157474.9|157566.1|157476.1|157560.4|157470.4|22
1653495210000|2022-05-25 16:13:30|157563.1|157473.1|157560.4|157470.4|157566.4|157476.4|157560.4|157470.4|18
1653495220000|2022-05-25 16:13:40|157560.5|157470.5|157562.3|157472.3|157565|157475|157550.8|157460.8|32
1653495230000|2022-05-25 16:13:50|157558.4|157468.4|157558|157468|157563|157473|157555.8|157465.8|27
1653495240000|2022-05-25 16:14:00|157558.6|157468.6|157562.4|157472.4|157562.6|157472.6|157556.9|157466.9|23
1653495250000|2022-05-25 16:14:10|157563|157473|157558.5|157468.5|157564.2|157474.2|157556.9|157466.9|28
1653495260000|2022-05-25 16:14:20|157558.8|157468.8|157559.6|157469.6|157562.5|157472.5|157552.8|157462.8|25
1653495270000|2022-05-25 16:14:30|157560.1|157470.1|157555.2|157465.2|157560.1|157470.1|157553.8|157463.8|19
1653495280000|2022-05-25 16:14:40|157554.8|157464.8|157554.5|157464.5|157555|157465|157552.3|157462.3|16
1653495290000|2022-05-25 16:14:50|157546.3|157456.3|157559.1|157469.1|157560.3|157470.3|157543.9|157453.9|25
1653495300000|2022-05-25 16:15:00|157559|157469|157544.7|157454.7|157566.1|157476.1|157539.3|157449.3|35
1653495310000|2022-05-25 16:15:10|157545.8|157455.8|157545.4|157455.4|157550.8|157460.8|157541.3|157451.3|29
1653495320000|2022-05-25 16:15:20|157545.1|157455.1|157549.8|157459.8|157553.4|157463.4|157545.1|157455.1|24
1653495330000|2022-05-25 16:15:30|157549|157459|157552.7|157462.7|157553|157463|157549|157459|22
1653495340000|2022-05-25 16:15:40|157550.3|157460.3|157550.8|157460.8|157558.2|157468.2|157545.2|157455.2|26
1653495350000|2022-05-25 16:15:50|157548.5|157458.5|157580.1|157450.1|157581.3|157479.1|157548.4|157442.7|29
1653495360000|2022-05-25 16:16:00|157559.7|157469.7|157573.5|157443.5|157579.7|157470.9|157555.5|157443.5|29
1653495370000|2022-05-25 16:16:10|157571.9|157441.9|157575.1|157445.1|157577.7|157447.7|157571.9|157441.9|24
1653495380000|2022-05-25 16:16:20|157573.4|157443.4|157556|157466|157577.8|157468.2|157551.6|157443.4|23
1653495390000|2022-05-25 16:16:30|157556.5|157466.5|157570.8|157440.8|157570.8|157468.7|157553.3|157440.8|22
1653495400000|2022-05-25 16:16:40|157571.1|157441.1|157570.3|157440.3|157576.3|157475|157553.2|157438|24
1653495410000|2022-05-25 16:16:50|157568|157438|157574.4|157444.4|157579.6|157449.6|157568|157438|12
1653495420000|2022-05-25 16:17:00|157575.3|157445.3|157577|157447|157577|157447|157571.8|157441.8|23
1653495430000|2022-05-25 16:17:10|157576.1|157446.1|157573.2|157443.2|157577.5|157447.5|157573.2|157443.2|20
1653495440000|2022-05-25 16:17:20|157573.1|157443.1|157572.8|157442.8|157579.9|157472.3|157556.8|157439.4|21
1653495450000|2022-05-25 16:17:30|157574.7|157444.7|157552.5|157462.5|157575.9|157470.2|157547.9|157437.7|22
1653495460000|2022-05-25 16:17:40|157552.3|157462.3|157575.7|157445.7|157576.9|157469|157552.3|157440.6|22
1653495470000|2022-05-25 16:17:50|157574.9|157444.9|157556.3|157466.3|157576.3|157468.8|157555.1|157444.9|20
1653495480000|2022-05-25 16:18:00|157556.1|157466.1|157562.1|157472.1|157563.8|157473.8|157554.3|157464.3|24
1653495490000|2022-05-25 16:18:10|157562.4|157472.4|157606.2|157516.2|157625.8|157523.6|157562.4|157460.9|31
1653495500000|2022-05-25 16:18:20|157606.5|157516.5|157628.2|157498.2|157628.2|157526|157604.1|157496.4|26
1653495510000|2022-05-25 16:18:30|157628.3|157498.3|157631.4|157501.4|157635.2|157505.2|157628.3|157498.3|20
1653495520000|2022-05-25 16:18:40|157630|157500|157622|157492|157633|157503|157621.2|157491.2|24
1653495530000|2022-05-25 16:18:50|157622.1|157492.1|157626.3|157496.3|157627.1|157514.7|157601.4|157492.1|24
1653495540000|2022-05-25 16:19:00|157632.3|157502.3|157601.8|157511.8|157633.9|157518.2|157601.2|157497|31
1653495550000|2022-05-25 16:19:10|157601.3|157511.3|157610.7|157520.7|157613.9|157523.9|157601.3|157511.3|24
1653495560000|2022-05-25 16:19:20|157610.9|157520.9|157601.7|157511.7|157613.2|157523.2|157598.6|157508.6|32
1653495570000|2022-05-25 16:19:30|157599.6|157509.6|157605.6|157515.6|157621.3|157516.5|157598.6|157489.4|30
1653495580000|2022-05-25 16:19:40|157607.9|157517.9|157607.5|157517.5|157608.9|157518.9|157605.1|157515.1|29
1653495590000|2022-05-25 16:19:50|157610.2|157520.2|157609.7|157519.7|157610.7|157520.7|157607.6|157517.6|22
1653495600000|2022-05-25 16:20:00|157609.1|157519.1|157620.5|157530.5|157628.9|157538.9|157608.9|157518.9|27
1653495610000|2022-05-25 16:20:10|157610.6|157520.6|157611.7|157521.7|157621.4|157531.4|157607.9|157482.9|28
1653495620000|2022-05-25 16:20:20|157610.4|157520.4|157610.9|157520.9|157613.8|157523.8|157599.6|157509.6|30
1653495630000|2022-05-25 16:20:30|157611.1|157521.1|157601.9|157511.9|157611.1|157521.1|157594.3|157504.3|25
1653495640000|2022-05-25 16:20:40|157603.5|157513.5|157602.1|157512.1|157604.1|157514.1|157595.5|157505.5|16
1653495650000|2022-05-25 16:20:50|157595.6|157505.6|157606.1|157516.1|157607.3|157517.3|157595.6|157505.6|10
1653495660000|2022-05-25 16:21:00|157605.4|157515.4|157613.2|157523.2|157613.2|157523.2|157603.8|157513.8|24
1653495670000|2022-05-25 16:21:10|157611.8|157521.8|157608.2|157518.2|157614.8|157524.8|157603.4|157513.4|20
1653495680000|2022-05-25 16:21:20|157608.5|157518.5|157612.3|157522.3|157613.7|157523.7|157608.5|157518.5|17
1653495690000|2022-05-25 16:21:30|157612.6|157522.6|157613.1|157523.1|157613.8|157523.8|157612.4|157522.4|10
1653495700000|2022-05-25 16:21:40|157613.3|157523.3|157614.7|157524.7|157615.6|157525.6|157610.1|157520.1|10
1653495710000|2022-05-25 16:21:50|157614.6|157524.6|157614.6|157524.6|157614.6|157524.6|157610.9|157520.9|18
1653495720000|2022-05-25 16:22:00|157614.7|157524.7|157611.8|157521.8|157619.9|157529.9|157602.4|157512.4|25
1653495730000|2022-05-25 16:22:10|157610.5|157520.5|157634.9|157544.9|157651.9|157544.9|157604.5|157513.1|32
1653495740000|2022-05-25 16:22:20|157633.4|157543.4|157620.7|157530.7|157647.4|157546.3|157620.7|157511.6|36
1653495750000|2022-05-25 16:22:30|157629.1|157539.1|157625.6|157535.6|157635.3|157545.3|157620.3|157530.3|29
1653495760000|2022-05-25 16:22:40|157616.5|157526.5|157623.8|157533.8|157629.9|157539.9|157614.7|157524.7|28
1653495770000|2022-05-25 16:22:50|157622|157532|157628.9|157538.9|157631.9|157541.9|157621.7|157531.7|32
1653495780000|2022-05-25 16:23:00|157627.8|157537.8|157616.8|157526.8|157628.5|157538.5|157616.8|157526.8|31
1653495790000|2022-05-25 16:23:10|157616.6|157526.6|157627.8|157537.8|157628.1|157538.1|157616.6|157526.6|21
1653495800000|2022-05-25 16:23:20|157627.9|157537.9|157625.3|157535.3|157629.5|157539.5|157625.3|157535.3|28
1653495810000|2022-05-25 16:23:30|157625.2|157535.2|157629.3|157539.3|157629.4|157539.4|157623.8|157533.8|18
1653495820000|2022-05-25 16:23:40|157632|157542|157613.3|157523.3|157632|157542|157605.1|157515.1|29
1653495830000|2022-05-25 16:23:50|157612.3|157522.3|157604.8|157514.8|157615.4|157525.4|157603.7|157513.7|25
1653495840000|2022-05-25 16:24:00|157605.2|157515.2|157600.8|157510.8|157623.7|157533.7|157595.5|157505.5|26
1653495850000|2022-05-25 16:24:10|157599.4|157509.4|157609.3|157519.3|157614.7|157524.7|157597.7|157507.7|19
1653495860000|2022-05-25 16:24:20|157609.6|157519.6|157602.4|157512.4|157612.5|157522.5|157600.4|157510.4|18
1653495870000|2022-05-25 16:24:30|157600.9|157510.9|157607.8|157517.8|157608.5|157518.5|157599.2|157509.2|16
1653495880000|2022-05-25 16:24:40|157607.7|157517.7|157601.4|157511.4|157609|157519|157596.6|157506.6|21
1653495890000|2022-05-25 16:24:50|157601.6|157511.6|157601.1|157511.1|157602.9|157512.9|157601.1|157511.1|12
1653495900000|2022-05-25 16:25:00|157602.4|157512.4|157601|157511|157603.3|157513.3|157591.3|157501.3|15
1653495910000|2022-05-25 16:25:10|157599.4|157509.4|157601.9|157511.9|157601.9|157511.9|157587|157497|9
1653495920000|2022-05-25 16:25:20|157599.7|157509.7|157603.2|157513.2|157606.1|157516.1|157599.7|157509.7|17
1653495930000|2022-05-25 16:25:30|157603.1|157513.1|157605.4|157515.4|157607.1|157517.1|157603.1|157513.1|13
1653495940000|2022-05-25 16:25:40|157606|157516|157602.2|157512.2|157609.2|157519.2|157589.6|157499.6|28
1653495950000|2022-05-25 16:25:50|157600.9|157510.9|157592.5|157502.5|157601.4|157511.4|157590.7|157500.7|22
1653495960000|2022-05-25 16:26:00|157596.5|157506.5|157597.3|157507.3|157600.3|157510.3|157595.7|157505.7|13
1653495970000|2022-05-25 16:26:10|157595.8|157505.8|157602|157512|157602|157512|157595.8|157505.8|11
1653495980000|2022-05-25 16:26:20|157607.4|157517.4|157602.1|157512.1|157609.8|157519.8|157602.1|157512.1|12
1653495990000|2022-05-25 16:26:30|157604.3|157514.3|157606.8|157516.8|157616.6|157526.6|157603.3|157513.3|11
1653496000000|2022-05-25 16:26:40|157607.6|157517.6|157607.8|157517.8|157607.8|157517.8|157605.2|157515.2|9
1653496010000|2022-05-25 16:26:50|157606.6|157516.6|157605.8|157515.8|157611.9|157521.9|157605.5|157515.5|10
1653496020000|2022-05-25 16:27:00|157604.7|157514.7|157600.5|157510.5|157605|157515|157600.4|157510.4|11
1653496030000|2022-05-25 16:27:10|157600|157510|157620.5|157530.5|157628|157538|157600|157510|12
1653496040000|2022-05-25 16:27:20|157616.1|157526.1|157605.7|157515.7|157616.1|157526.1|157605.2|157515.2|10
1653496050000|2022-05-25 16:27:30|157606.3|157516.3|157598.8|157508.8|157607|157517|157598.8|157508.8|16
1653496060000|2022-05-25 16:27:40|157596|157506|157603.6|157513.6|157603.9|157513.9|157593|157503|19
1653496070000|2022-05-25 16:27:50|157605|157515|157593.9|157503.9|157605.8|157515.8|157592|157502|22
1653496080000|2022-05-25 16:28:00|157596.2|157506.2|157600.1|157510.1|157601.6|157511.6|157592.5|157502.5|19
1653496090000|2022-05-25 16:28:10|157599.6|157509.6|157594|157504|157599.9|157509.9|157592|157502|32
1653496100000|2022-05-25 16:28:20|157597|157507|157596.2|157506.2|157599.7|157509.7|157596.2|157506.2|28
1653496110000|2022-05-25 16:28:30|157596|157506|157595.5|157505.5|157597.3|157507.3|157595.3|157505.3|13
1653496120000|2022-05-25 16:28:40|157596.2|157506.2|157590.8|157500.8|157596.2|157506.2|157586|157496|16
1653496130000|2022-05-25 16:28:50|157591.4|157501.4|157544.7|157454.7|157594.5|157504.5|157542|157452|27
1653496140000|2022-05-25 16:29:00|157546.1|157456.1|157538.4|157448.4|157546.1|157456.1|157538.1|157448.1|26
1653496150000|2022-05-25 16:29:10|157538|157448|157536|157446|157538.9|157448.9|157534.7|157444.7|23
1653496160000|2022-05-25 16:29:20|157536.2|157446.2|157533.1|157443.1|157536.5|157446.5|157533.1|157443.1|19
1653496170000|2022-05-25 16:29:30|157533.6|157443.6|157531|157441|157538.8|157448.8|157527.7|157437.7|29
1653496180000|2022-05-25 16:29:40|157532.2|157442.2|157531.7|157441.7|157532.4|157442.4|157529.5|157439.5|21
1653496190000|2022-05-25 16:29:50|157532.3|157442.3|157530.6|157440.6|157532.3|157442.3|157530.1|157440.1|21
1653496200000|2022-05-25 16:30:00|157529.9|157439.9|157523.2|157433.2|157533.4|157443.4|157520.6|157430.6|24
1653496210000|2022-05-25 16:30:10|157521.6|157431.6|157519.9|157429.9|157523.7|157433.7|157519.5|157429.5|27
1653496220000|2022-05-25 16:30:20|157520|157430|157520.2|157430.2|157527.4|157437.4|157502.9|157412.9|33
1653496230000|2022-05-25 16:30:30|157523.3|157433.3|157528.2|157438.2|157529.8|157439.8|157519|157429|24
1653496240000|2022-05-25 16:30:40|157521.3|157431.3|157519.1|157429.1|157521.3|157431.3|157518.1|157428.1|25
1653496250000|2022-05-25 16:30:50|157518.9|157428.9|157520.8|157430.8|157521.3|157431.3|157517.4|157427.4|18
1653496260000|2022-05-25 16:31:00|157520.6|157430.6|157526.3|157436.3|157526.8|157436.8|157517.9|157427.9|21
1653496270000|2022-05-25 16:31:10|157526.9|157436.9|157529|157439|157529|157439|157523.6|157433.6|26
1653496280000|2022-05-25 16:31:20|157528.2|157438.2|157526.5|157436.5|157529.4|157439.4|157525.1|157435.1|26
1653496290000|2022-05-25 16:31:30|157526.6|157436.6|157526.5|157436.5|157527.1|157437.1|157525.7|157435.7|24
1653496300000|2022-05-25 16:31:40|157526.2|157436.2|157530.6|157440.6|157530.6|157440.6|157514.9|157424.9|30
1653496310000|2022-05-25 16:31:50|157528.6|157438.6|157534.7|157444.7|157537.4|157447.4|157527.9|157437.9|29
1653496320000|2022-05-25 16:32:00|157534.6|157444.6|157524.4|157434.4|157535.2|157445.2|157524.4|157434.4|32
1653496330000|2022-05-25 16:32:10|157523.3|157433.3|157515.1|157425.1|157524.2|157434.2|157509.2|157419.2|31
1653496340000|2022-05-25 16:32:20|157515.5|157425.5|157517|157427|157517.8|157427.8|157514.9|157424.9|21
1653496350000|2022-05-25 16:32:30|157516.9|157426.9|157517.4|157427.4|157518.5|157428.5|157516.9|157426.9|10
1653496360000|2022-05-25 16:32:40|157515.2|157425.2|157515.9|157425.9|157515.9|157425.9|157511.1|157421.1|14
1653496370000|2022-05-25 16:32:50|157518.2|157428.2|157521.3|157431.3|157521.3|157431.3|157517.3|157427.3|18
1653496380000|2022-05-25 16:33:00|157520.7|157430.7|157535.9|157445.9|157538.5|157448.5|157518.2|157428.2|34
1653496390000|2022-05-25 16:33:10|157534.9|157444.9|157541.3|157451.3|157542.1|157452.1|157534.9|157444.9|13
1653496400000|2022-05-25 16:33:20|157539.9|157449.9|157540.6|157450.6|157542.8|157452.8|157539.9|157449.9|11
1653496410000|2022-05-25 16:33:30|157541.2|157451.2|157540.8|157450.8|157541.6|157451.6|157539.3|157449.3|16
1653496420000|2022-05-25 16:33:40|157541.3|157451.3|157549.3|157459.3|157549.4|157459.4|157540.8|157450.8|15
1653496430000|2022-05-25 16:33:50|157545.3|157455.3|157538.7|157448.7|157547.2|157457.2|157537.2|157447.2|16
1653496440000|2022-05-25 16:34:00|157543.1|157453.1|157545.8|157455.8|157551|157461|157540.8|157450.8|11
1653496450000|2022-05-25 16:34:10|157547.5|157457.5|157544.9|157454.9|157549|157459|157544.9|157454.9|8
1653496460000|2022-05-25 16:34:20|157544.1|157454.1|157543.5|157453.5|157550.4|157460.4|157542.5|157452.5|21
1653496470000|2022-05-25 16:34:30|157543|157453|157554.7|157464.7|157554.7|157464.7|157533.8|157443.8|20
1653496480000|2022-05-25 16:34:40|157547.2|157457.2|157557.2|157467.2|157561.1|157471.1|157546|157456|28
1653496490000|2022-05-25 16:34:50|157551.1|157461.1|157553.8|157463.8|157556.9|157466.9|157550.3|157460.3|26
1653496500000|2022-05-25 16:35:00|157552.3|157462.3|157556.5|157466.5|157557.9|157467.9|157552.3|157462.3|22
1653496510000|2022-05-25 16:35:10|157557.9|157467.9|157562.5|157472.5|157568|157478|157557.8|157467.8|15
1653496520000|2022-05-25 16:35:20|157562.6|157472.6|157560.4|157470.4|157564.1|157474.1|157560.2|157470.2|24
1653496530000|2022-05-25 16:35:30|157560.2|157470.2|157560.6|157470.6|157564.6|157474.6|157559.3|157469.3|15
1653496540000|2022-05-25 16:35:40|157560.1|157470.1|157560.1|157470.1|157565.5|157475.5|157537.8|157447.8|12
1653496550000|2022-05-25 16:35:50|157563.1|157473.1|157522.1|157432.1|157569.9|157479.9|157522.1|157432.1|31
1653496560000|2022-05-25 16:36:00|157520|157430|157704|157574|157704|157609.3|157517.6|157427.6|37
1653496570000|2022-05-25 16:36:10|157692.9|157602.9|157722.3|157632.3|157731.2|157641.2|157692.9|157602.9|31
1653496580000|2022-05-25 16:36:20|157719.6|157629.6|157745.8|157655.8|157768|157678|157712.4|157622.4|22
1653496590000|2022-05-25 16:36:30|157741|157651|157780.8|157690.8|157782.5|157692.5|157737.7|157647.7|31
1653496600000|2022-05-25 16:36:40|157780.7|157690.7|157749.8|157659.8|157783.2|157693.2|157747.7|157657.7|33
1653496610000|2022-05-25 16:36:50|157747.5|157657.5|157735.3|157645.3|157747.5|157657.5|157732.4|157642.4|26
1653496620000|2022-05-25 16:37:00|157733.3|157643.3|157738.5|157648.5|157738.5|157648.5|157733.3|157643.3|34
1653496630000|2022-05-25 16:37:10|157738.4|157648.4|157752.8|157662.8|157753.8|157663.8|157733.4|157643.4|35
1653496640000|2022-05-25 16:37:20|157755|157665|157756.8|157666.8|157756.8|157666.8|157750.9|157660.9|28
1653496650000|2022-05-25 16:37:30|157757.1|157667.1|157754|157664|157757.1|157667.1|157752.4|157662.4|29
1653496660000|2022-05-25 16:37:40|157754.3|157664.3|157759.1|157669.1|157760.5|157670.5|157752.8|157662.8|25
1653496670000|2022-05-25 16:37:50|157759|157669|157783|157693|157783.7|157693.7|157757.2|157667.2|34
1653496680000|2022-05-25 16:38:00|157781.6|157691.6|157771.1|157641.1|157783|157693|157749.9|157641.1|24
1653496690000|2022-05-25 16:38:10|157786.6|157656.6|157786.9|157656.9|157791.2|157679.8|157757.8|157656.6|36
1653496700000|2022-05-25 16:38:20|157785.4|157655.4|157772.4|157682.4|157786.5|157682.4|157743.9|157635.2|35
1653496710000|2022-05-25 16:38:30|157762.1|157672.1|157752.8|157662.8|157776.6|157686.6|157717.9|157627.9|38
1653496720000|2022-05-25 16:38:40|157751.9|157661.9|157747.2|157657.2|157755|157665|157747.1|157657.1|26
1653496730000|2022-05-25 16:38:50|157746.7|157656.7|157775.3|157685.3|157782.3|157692.3|157745.8|157655.8|21
1653496740000|2022-05-25 16:39:00|157777.8|157687.8|157792.5|157662.5|157795.7|157689|157775.6|157662.5|15
1653496750000|2022-05-25 16:39:10|157790.5|157660.5|157775.8|157685.8|157794.6|157687.2|157775.7|157659.2|16
1653496760000|2022-05-25 16:39:20|157775.9|157685.9|157795.8|157705.8|157816.8|157707.5|157775.8|157669.8|23
1653496770000|2022-05-25 16:39:30|157795.9|157705.9|157826.8|157696.8|157826.8|157714.4|157795.8|157696.8|22
1653496780000|2022-05-25 16:39:40|157808.6|157718.6|157831.5|157701.5|157831.5|157723.2|157807.5|157699.7|24
1653496790000|2022-05-25 16:39:50|157831.6|157701.6|157810.2|157720.2|157831.6|157720.8|157809.8|157700.3|17
1653496800000|2022-05-25 16:40:00|157810.4|157720.4|157807.7|157717.7|157811.4|157721.4|157804.4|157714.4|22
1653496810000|2022-05-25 16:40:10|157808|157718|157790.2|157700.2|157812.2|157722.2|157787.6|157680.6|25
1653496820000|2022-05-25 16:40:20|157789.3|157699.3|157790.2|157700.2|157810.2|157704.3|157786.2|157680.2|32
1653496830000|2022-05-25 16:40:30|157791.1|157701.1|157802.8|157712.8|157805.3|157715.3|157790.7|157700.7|26
1653496840000|2022-05-25 16:40:40|157803.7|157713.7|157800.7|157710.7|157819.1|157714.6|157799.1|157688.5|22
1653496850000|2022-05-25 16:40:50|157800.5|157710.5|157830.2|157700.2|157832.2|157723.5|157796.1|157700.2|23
1653496860000|2022-05-25 16:41:00|157811|157721|157811.8|157721.8|157851|157744.7|157809.1|157719.1|20
1653496870000|2022-05-25 16:41:10|157809.9|157719.9|157812.7|157722.7|157813|157723|157806.4|157716.4|20
1653496880000|2022-05-25 16:41:20|157812.3|157722.3|157811.7|157721.7|157832.9|157725.4|157811.3|157701.2|18
1653496890000|2022-05-25 16:41:30|157812|157722|157818|157728|157836.8|157728|157811.4|157703.3|23
1653496900000|2022-05-25 16:41:40|157817.5|157727.5|157812.1|157722.1|157817.5|157727.5|157812.1|157722.1|14
1653496910000|2022-05-25 16:41:50|157815.1|157725.1|157812.2|157722.2|157815.1|157725.1|157811.2|157721.2|9
1653496920000|2022-05-25 16:42:00|157812|157722|157812.2|157722.2|157813.4|157723.4|157809.9|157719.9|7
1653496930000|2022-05-25 16:42:10|157812|157722|157814.9|157724.9|157815|157725|157812|157722|7
1653496940000|2022-05-25 16:42:20|157814.5|157724.5|157814.1|157724.1|157814.5|157724.5|157813.1|157723.1|7
1653496950000|2022-05-25 16:42:30|157815.4|157725.4|157815.4|157725.4|157817.4|157727.4|157813.2|157723.2|15
1653496960000|2022-05-25 16:42:40|157812.9|157722.9|157834.3|157704.3|157834.3|157725.7|157811.6|157703.8|15
1653496970000|2022-05-25 16:42:50|157834.5|157704.5|157813.5|157723.5|157834.5|157724.7|157811.4|157704.5|6
1653496980000|2022-05-25 16:43:00|157811.9|157721.9|157834.3|157704.3|157834.3|157723.7|157811.9|157703.7|7
1653496990000|2022-05-25 16:43:10|157833.9|157703.9|157813.8|157723.8|157833.9|157723.9|157813.8|157703.9|3
1653497000000|2022-05-25 16:43:20|157815.8|157725.8|157812|157722|157815.8|157725.8|157810.5|157720.5|10
1653497010000|2022-05-25 16:43:30|157812.3|157722.3|157818.5|157728.5|157818.5|157728.5|157810|157720|6
1653497020000|2022-05-25 16:43:40|157817.8|157727.8|157817.2|157727.2|157817.8|157727.8|157814.6|157724.6|6
1653497030000|2022-05-25 16:43:50|157816.8|157726.8|157818.1|157728.1|157818.7|157728.7|157816.8|157726.8|9
1653497040000|2022-05-25 16:44:00|157817.9|157727.9|157813.9|157723.9|157817.9|157727.9|157811.6|157721.6|9
1653497050000|2022-05-25 16:44:10|157813.4|157723.4|157813.9|157723.9|157815.2|157725.2|157810.6|157720.6|12
1653497060000|2022-05-25 16:44:20|157813.3|157723.3|157781.9|157691.9|157813.3|157723.3|157779.3|157689.3|19
1653497070000|2022-05-25 16:44:30|157784.1|157694.1|157740.7|157650.7|157784.1|157694.1|157731|157641|34
1653497080000|2022-05-25 16:44:40|157744.7|157654.7|157690.2|157600.2|157744.7|157654.7|157689.2|157599.2|35
1653497090000|2022-05-25 16:44:50|157691.4|157601.4|157690.7|157600.7|157697|157607|157689.9|157599.9|26
1653497100000|2022-05-25 16:45:00|157690.6|157600.6|157690|157600|157690.6|157600.6|157684.1|157594.1|25
1653497110000|2022-05-25 16:45:10|157690.4|157600.4|157683.7|157593.7|157690.4|157600.4|157683.7|157593.7|30
1653497120000|2022-05-25 16:45:20|157683.4|157593.4|157690.7|157600.7|157692.2|157602.2|157683.2|157593.2|30
1653497130000|2022-05-25 16:45:30|157691.1|157601.1|157702.1|157612.1|157702.1|157612.1|157690.4|157600.4|38
1653497140000|2022-05-25 16:45:40|157700.4|157610.4|157704.5|157614.5|157704.6|157614.6|157700|157610|25
1653497150000|2022-05-25 16:45:50|157703.9|157613.9|157705.3|157615.3|157706.7|157616.7|157702.3|157612.3|20
1653497160000|2022-05-25 16:46:00|157707.1|157617.1|157706.1|157616.1|157707.1|157617.1|157705.4|157615.4|14
1653497170000|2022-05-25 16:46:10|157706.2|157616.2|157710.4|157620.4|157714.9|157624.9|157705.8|157615.8|24
1653497180000|2022-05-25 16:46:20|157713|157623|157718.4|157628.4|157719.4|157629.4|157706.3|157616.3|23
1653497190000|2022-05-25 16:46:30|157716|157626|157706.1|157616.1|157719.4|157629.4|157706.1|157616.1|24
1653497200000|2022-05-25 16:46:40|157710|157620|157693.5|157603.5|157710.7|157620.7|157693.5|157603.5|27
1653497210000|2022-05-25 16:46:50|157694.1|157604.1|157706.1|157616.1|157707.6|157617.6|157688.1|157598.1|24
1653497220000|2022-05-25 16:47:00|157705.8|157615.8|157706.8|157616.8|157706.8|157616.8|157703.1|157613.1|18
1653497230000|2022-05-25 16:47:10|157707|157617|157706|157616|157707.2|157617.2|157704.3|157614.3|19
1653497240000|2022-05-25 16:47:20|157704.6|157614.6|157703.5|157613.5|157705.3|157615.3|157703.5|157613.5|18
1653497250000|2022-05-25 16:47:30|157698.4|157608.4|157697|157607|157699.7|157609.7|157695.6|157605.6|27
1653497260000|2022-05-25 16:47:40|157697.4|157607.4|157695.9|157605.9|157698.2|157608.2|157695.7|157605.7|22
1653497270000|2022-05-25 16:47:50|157695.8|157605.8|157696.5|157606.5|157697.4|157607.4|157695.4|157605.4|14
1653497280000|2022-05-25 16:48:00|157696.4|157606.4|157690.1|157600.1|157699|157609|157690.1|157600.1|21
1653497290000|2022-05-25 16:48:10|157690|157600|157691.9|157601.9|157693.5|157603.5|157689.6|157599.6|19
1653497300000|2022-05-25 16:48:20|157691.8|157601.8|157691|157601|157691.9|157601.9|157691|157601|9
1653497310000|2022-05-25 16:48:30|157691.2|157601.2|157699|157609|157699.7|157609.7|157690|157600|16
1653497320000|2022-05-25 16:48:40|157699.7|157609.7|157698.3|157608.3|157703.3|157613.3|157694.4|157604.4|27
1653497330000|2022-05-25 16:48:50|157698|157608|157691.2|157601.2|157700|157610|157691.2|157601.2|31
1653497340000|2022-05-25 16:49:00|157691.6|157601.6|157683.4|157593.4|157697.1|157607.1|157683.4|157593.4|29
1653497350000|2022-05-25 16:49:10|157683|157593|157695.6|157605.6|157695.6|157605.6|157682.9|157592.9|20
1653497360000|2022-05-25 16:49:20|157693.6|157603.6|157691.5|157601.5|157696.2|157606.2|157689.6|157599.6|24
1653497370000|2022-05-25 16:49:30|157693.7|157603.7|157687.8|157597.8|157698.6|157608.6|157683.7|157593.7|27
1653497380000|2022-05-25 16:49:40|157688.1|157598.1|157689.2|157599.2|157690.3|157600.3|157687.6|157597.6|17
1653497390000|2022-05-25 16:49:50|157689.5|157599.5|157689.6|157599.6|157689.9|157599.9|157689.1|157599.1|15
1653497400000|2022-05-25 16:50:00|157689.4|157599.4|157691.7|157601.7|157693|157603|157688|157598|27
1653497410000|2022-05-25 16:50:10|157690.9|157600.9|157698.7|157608.7|157701.3|157611.3|157690.9|157600.9|29
1653497420000|2022-05-25 16:50:20|157701.5|157611.5|157695.2|157605.2|157703.4|157613.4|157695|157605|18
1653497430000|2022-05-25 16:50:30|157701.4|157611.4|157701.8|157611.8|157702.5|157612.5|157698.6|157608.6|18
1653497440000|2022-05-25 16:50:40|157700.1|157610.1|157695.6|157605.6|157703.5|157613.5|157695.1|157605.1|16
1653497450000|2022-05-25 16:50:50|157695.2|157605.2|157699.5|157609.5|157700.8|157610.8|157694|157604|22
1653497460000|2022-05-25 16:51:00|157699.8|157609.8|157700.2|157610.2|157707.3|157617.3|157694.4|157604.4|19
1653497470000|2022-05-25 16:51:10|157700.9|157610.9|157694.9|157604.9|157700.9|157610.9|157694.9|157604.9|17
1653497480000|2022-05-25 16:51:20|157695|157605|157699|157609|157705.3|157615.3|157692.2|157602.2|18
1653497490000|2022-05-25 16:51:30|157696.8|157606.8|157698.2|157608.2|157698.6|157608.6|157696.7|157606.7|16
1653497500000|2022-05-25 16:51:40|157698.5|157608.5|157696.7|157606.7|157702.7|157612.7|157692|157602|18
1653497510000|2022-05-25 16:51:50|157690.4|157600.4|157685.8|157595.8|157690.4|157600.4|157684.7|157594.7|25
1653497520000|2022-05-25 16:52:00|157687.6|157597.6|157685|157595|157691.5|157601.5|157683.4|157593.4|21
1653497530000|2022-05-25 16:52:10|157684.7|157594.7|157682.3|157592.3|157685.1|157595.1|157681.5|157591.5|18
1653497540000|2022-05-25 16:52:20|157681.5|157591.5|157685.4|157595.4|157686.9|157596.9|157679.4|157589.4|18
1653497550000|2022-05-25 16:52:30|157684.5|157594.5|157691.4|157601.4|157703.6|157613.6|157684.4|157594.4|22
1653497560000|2022-05-25 16:52:40|157691.8|157601.8|157695.8|157605.8|157696.9|157606.9|157691.8|157601.8|25
1653497570000|2022-05-25 16:52:50|157695.2|157605.2|157696.5|157606.5|157698|157608|157690.3|157600.3|26
1653497580000|2022-05-25 16:53:00|157697.1|157607.1|157696.5|157606.5|157700.3|157610.3|157695.3|157605.3|26
1653497590000|2022-05-25 16:53:10|157696.1|157606.1|157698|157608|157698.6|157608.6|157695.9|157605.9|27
1653497600000|2022-05-25 16:53:20|157697.9|157607.9|157694.3|157604.3|157699.7|157609.7|157693.4|157603.4|23
1653497610000|2022-05-25 16:53:30|157694|157604|157687.2|157597.2|157698.9|157608.9|157684.2|157594.2|27
1653497620000|2022-05-25 16:53:40|157684.4|157594.4|157693.8|157603.8|157694.5|157604.5|157684.4|157594.4|21
1653497630000|2022-05-25 16:53:50|157694|157604|157696.6|157606.6|157696.6|157606.6|157692.6|157602.6|13
1653497640000|2022-05-25 16:54:00|157692.7|157602.7|157692.5|157602.5|157693.4|157603.4|157690.7|157600.7|16
1653497650000|2022-05-25 16:54:10|157692.9|157602.9|157693.8|157603.8|157693.8|157603.8|157692.6|157602.6|12
1653497660000|2022-05-25 16:54:20|157693.4|157603.4|157689.1|157599.1|157694.3|157604.3|157681|157591|26
1653497670000|2022-05-25 16:54:30|157690.6|157600.6|157690.7|157600.7|157698.1|157608.1|157689.4|157599.4|31
1653497680000|2022-05-25 16:54:40|157692.4|157602.4|157696.1|157606.1|157696.3|157606.3|157692.4|157602.4|21
1653497690000|2022-05-25 16:54:50|157694.9|157604.9|157695.1|157605.1|157696.8|157606.8|157693.1|157603.1|16
1653497700000|2022-05-25 16:55:00|157695|157605|157693.2|157603.2|157695.9|157605.9|157693.2|157603.2|12
1653497710000|2022-05-25 16:55:10|157693.4|157603.4|157697.9|157607.9|157698.2|157608.2|157693.4|157603.4|17
1653497720000|2022-05-25 16:55:20|157697.8|157607.8|157698.2|157608.2|157698.2|157608.2|157691|157601|14
1653497730000|2022-05-25 16:55:30|157697|157607|157691|157601|157697|157607|157691|157601|20
1653497740000|2022-05-25 16:55:40|157689.8|157599.8|157624.9|157534.9|157693.3|157603.3|157613.4|157523.4|29
1653497750000|2022-05-25 16:55:50|157623.4|157533.4|157521.9|157431.9|157625.4|157535.4|157521|157431|29
1653497760000|2022-05-25 16:56:00|157534.9|157404.9|157534|157404|157541.9|157411.9|157531.2|157401.2|37
1653497770000|2022-05-25 16:56:10|157534.1|157404.1|157537.9|157407.9|157540.3|157410.3|157534.1|157404.1|32
1653497780000|2022-05-25 16:56:20|157537.8|157407.8|157546.9|157416.9|157547.3|157417.3|157537.8|157407.8|32
1653497790000|2022-05-25 16:56:30|157545.9|157415.9|157535.3|157445.3|157546.4|157447|157525.6|157415.4|24
1653497800000|2022-05-25 16:56:40|157538.3|157448.3|157539.1|157449.1|157549.5|157459.5|157534.4|157444.4|34
1653497810000|2022-05-25 16:56:50|157538.8|157448.8|157563.8|157473.8|157583|157474.3|157538.7|157447.6|32
1653497820000|2022-05-25 16:57:00|157563.6|157473.6|157572.5|157482.5|157573.3|157483.3|157563.3|157473.3|30
1653497830000|2022-05-25 16:57:10|157571.2|157481.2|157569.8|157479.8|157574.7|157484.7|157564.6|157474.6|38
1653497840000|2022-05-25 16:57:20|157568.9|157478.9|157572.1|157482.1|157574.9|157484.9|157564.6|157474.6|37
1653497850000|2022-05-25 16:57:30|157571.2|157481.2|157572.2|157482.2|157575.3|157485.3|157571.1|157481.1|33
1653497860000|2022-05-25 16:57:40|157572.4|157482.4|157542.5|157452.5|157572.6|157482.6|157542.5|157452.5|29
1653497870000|2022-05-25 16:57:50|157542.6|157452.6|157540.3|157450.3|157545.3|157455.3|157540.1|157450.1|34
1653497880000|2022-05-25 16:58:00|157535.9|157445.9|157547.7|157457.7|157549.4|157459.4|157532.4|157442.4|32
1653497890000|2022-05-25 16:58:10|157549.6|157459.6|157543.4|157453.4|157552.6|157462.6|157541.5|157451.5|33
1653497900000|2022-05-25 16:58:20|157541.7|157451.7|157542.6|157452.6|157545.4|157455.4|157541.4|157451.4|30
1653497910000|2022-05-25 16:58:30|157542.4|157452.4|157552.3|157462.3|157556.9|157466.9|157542.4|157452.4|32
1653497920000|2022-05-25 16:58:40|157552.1|157462.1|157551.7|157461.7|157552.8|157462.8|157546.7|157456.7|32
1653497930000|2022-05-25 16:58:50|157549.6|157459.6|157550.8|157460.8|157552.7|157462.7|157549.6|157459.6|29
1653497940000|2022-05-25 16:59:00|157550.9|157460.9|157536.7|157446.7|157550.9|157460.9|157534.9|157444.9|33
1653497950000|2022-05-25 16:59:10|157539|157449|157536.9|157446.9|157539|157449|157534.4|157444.4|29
1653497960000|2022-05-25 16:59:20|157536.2|157446.2|157528.5|157438.5|157536.2|157446.2|157527.8|157437.8|31
1653497970000|2022-05-25 16:59:30|157529.3|157439.3|157530|157440|157537.1|157447.1|157518.4|157428.4|32
1653497980000|2022-05-25 16:59:40|157530.1|157440.1|157541.7|157451.7|157551.5|157461.5|157530.1|157440.1|34
1653497990000|2022-05-25 16:59:50|157544.3|157454.3|157539.8|157449.8|157547.8|157457.8|157538.6|157448.6|33
1653498000000|2022-05-25 17:00:00|157541.8|157451.8|157540.7|157450.7|157547.3|157457.3|157540.4|157450.4|36
1653498010000|2022-05-25 17:00:10|157541|157451|157546.2|157456.2|157546.2|157456.2|157540.2|157450.2|28
1653498020000|2022-05-25 17:00:20|157545.7|157455.7|157550.3|157460.3|157550.6|157460.6|157545.2|157455.2|29
1653498030000|2022-05-25 17:00:30|157549.8|157459.8|157554.6|157464.6|157556.6|157466.6|157549.8|157459.8|24
1653498040000|2022-05-25 17:00:40|157553.5|157463.5|157557|157467|157557|157467|157552.1|157462.1|26
1653498050000|2022-05-25 17:00:50|157557.5|157467.5|157600.2|157510.2|157604.5|157514.5|157553.1|157463.1|29
1653498060000|2022-05-25 17:01:00|157598.2|157508.2|157594|157504|157598.7|157508.7|157575.3|157485.3|38
1653498070000|2022-05-25 17:01:10|157591.8|157501.8|157596.1|157506.1|157609.2|157519.2|157588.3|157498.3|35
1653498080000|2022-05-25 17:01:20|157596.2|157506.2|157601|157511|157605.1|157515.1|157591.1|157501.1|33
1653498090000|2022-05-25 17:01:30|157600.9|157510.9|157602.4|157512.4|157608|157518|157597.1|157507.1|26
1653498100000|2022-05-25 17:01:40|157602.6|157512.6|157590.8|157500.8|157603.7|157513.7|157590.4|157500.4|28
1653498110000|2022-05-25 17:01:50|157592|157502|157650|157560|157650.2|157560.2|157585|157495|32
1653498120000|2022-05-25 17:02:00|157648.9|157558.9|157648.9|157558.9|157651.2|157561.2|157645.7|157555.7|35
1653498130000|2022-05-25 17:02:10|157647.9|157557.9|157637.6|157547.6|157651.5|157561.5|157636.3|157546.3|32
1653498140000|2022-05-25 17:02:20|157636.6|157546.6|157637.7|157547.7|157638.4|157548.4|157635.6|157545.6|30
1653498150000|2022-05-25 17:02:30|157644.2|157554.2|157633.6|157543.6|157644.2|157554.2|157633.5|157543.5|34
1653498160000|2022-05-25 17:02:40|157633.4|157543.4|157595.8|157505.8|157633.6|157543.6|157594.5|157504.5|36
1653498170000|2022-05-25 17:02:50|157594.7|157504.7|157607.5|157517.5|157607.5|157517.5|157591.8|157501.8|34
1653498180000|2022-05-25 17:03:00|157607.3|157517.3|157608.2|157518.2|157608.5|157518.5|157605.7|157515.7|22
1653498190000|2022-05-25 17:03:10|157607.7|157517.7|157605.7|157515.7|157611|157521|157598.4|157508.4|27
1653498200000|2022-05-25 17:03:20|157604.9|157514.9|157609.3|157519.3|157610.1|157520.1|157598.2|157508.2|32
1653498210000|2022-05-25 17:03:30|157609.4|157519.4|157608.6|157518.6|157625.1|157535.1|157608.6|157518.6|32
1653498220000|2022-05-25 17:03:40|157616.6|157526.6|157629.7|157539.7|157638.9|157548.9|157616.3|157526.3|39
1653498230000|2022-05-25 17:03:50|157630.5|157540.5|157630.3|157540.3|157638.6|157548.6|157627|157537|28
1653498240000|2022-05-25 17:04:00|157627.7|157537.7|157634.5|157544.5|157634.5|157544.5|157625|157535|30
1653498250000|2022-05-25 17:04:10|157635.8|157545.8|157639.5|157549.5|157639.5|157549.5|157634.4|157544.4|24
1653498260000|2022-05-25 17:04:20|157642|157552|157634.2|157544.2|157646.8|157556.8|157634.2|157544.2|23
1653498270000|2022-05-25 17:04:30|157632.6|157542.6|157633.2|157543.2|157633.8|157543.8|157632.6|157542.6|19
1653498280000|2022-05-25 17:04:40|157633.4|157543.4|157622.4|157532.4|157633.4|157543.4|157619.8|157529.8|22
1653498290000|2022-05-25 17:04:50|157622.2|157532.2|157627.1|157537.1|157628.1|157538.1|157622.2|157532.2|24
1653498300000|2022-05-25 17:05:00|157626.5|157536.5|157624.3|157534.3|157628.3|157538.3|157612.7|157522.7|32
1653498310000|2022-05-25 17:05:10|157624.1|157534.1|157630.9|157540.9|157633.8|157543.8|157624|157534|28
1653498320000|2022-05-25 17:05:20|157631.6|157541.6|157632.5|157542.5|157633.2|157543.2|157630.9|157540.9|19
1653498330000|2022-05-25 17:05:30|157632.7|157542.7|157631.8|157541.8|157633.7|157543.7|157631.7|157541.7|19
1653498340000|2022-05-25 17:05:40|157631.2|157541.2|157634.4|157544.4|157637.5|157547.5|157619.2|157529.2|28
1653498350000|2022-05-25 17:05:50|157633.8|157543.8|157632.3|157542.3|157636.3|157546.3|157632.3|157542.3|28
1653498360000|2022-05-25 17:06:00|157632.7|157542.7|157631.8|157541.8|157634.3|157544.3|157630|157540|30
1653498370000|2022-05-25 17:06:10|157632.5|157542.5|157636.5|157546.5|157644.5|157554.5|157622.9|157532.9|34
1653498380000|2022-05-25 17:06:20|157638.4|157548.4|157637|157547|157639.4|157549.4|157634.2|157544.2|25
1653498390000|2022-05-25 17:06:30|157637.7|157547.7|157638.6|157548.6|157641|157551|157636.5|157546.5|24
1653498400000|2022-05-25 17:06:40|157638.7|157548.7|157636.6|157546.6|157638.7|157548.7|157634|157544|12
1653498410000|2022-05-25 17:06:50|157637.1|157547.1|157638.4|157548.4|157642.7|157552.7|157637.1|157547.1|19
1653498420000|2022-05-25 17:07:00|157640.2|157550.2|157639.8|157549.8|157641.7|157551.7|157636.8|157546.8|23
1653498430000|2022-05-25 17:07:10|157640.2|157550.2|157634.9|157544.9|157641.2|157551.2|157634.6|157544.6|18
1653498440000|2022-05-25 17:07:20|157635|157545|157642.2|157552.2|157642.3|157552.3|157634.8|157544.8|18
1653498450000|2022-05-25 17:07:30|157642|157552|157636.5|157546.5|157642.5|157552.5|157624.4|157534.4|26
1653498460000|2022-05-25 17:07:40|157636.3|157546.3|157636.8|157546.8|157642.1|157552.1|157635.1|157545.1|26
1653498470000|2022-05-25 17:07:50|157635.4|157545.4|157640.1|157550.1|157642|157552|157635.1|157545.1|22
1653498480000|2022-05-25 17:08:00|157639.6|157549.6|157637.8|157547.8|157641.4|157551.4|157637.1|157547.1|22
1653498490000|2022-05-25 17:08:10|157642|157552|157641.6|157551.6|157642|157552|157638.5|157548.5|10
1653498500000|2022-05-25 17:08:20|157640.4|157550.4|157636.5|157546.5|157640.4|157550.4|157635.6|157545.6|21
1653498510000|2022-05-25 17:08:30|157636.3|157546.3|157637.2|157547.2|157638.4|157548.4|157634.3|157544.3|24
1653498520000|2022-05-25 17:08:40|157636.2|157546.2|157680.8|157590.8|157680.8|157590.8|157623.6|157533.6|29
1653498530000|2022-05-25 17:08:50|157692.4|157602.4|157702.5|157612.5|157709.6|157619.6|157692.4|157602.4|32
1653498540000|2022-05-25 17:09:00|157701.9|157611.9|157706.4|157616.4|157706.8|157616.8|157701.6|157611.6|27
1653498550000|2022-05-25 17:09:10|157704.4|157614.4|157707.7|157617.7|157710.4|157620.4|157703|157613|30
1653498560000|2022-05-25 17:09:20|157707.2|157617.2|157709|157619|157710.3|157620.3|157707.2|157617.2|15
1653498570000|2022-05-25 17:09:30|157708.9|157618.9|157701.4|157611.4|157711.4|157621.4|157700.4|157610.4|24
1653498580000|2022-05-25 17:09:40|157702.6|157612.6|157694.1|157604.1|157703.8|157613.8|157692.6|157602.6|31
1653498590000|2022-05-25 17:09:50|157694.6|157604.6|157681.5|157591.5|157694.7|157604.7|157669.6|157579.6|29
1653498600000|2022-05-25 17:10:00|157676.2|157586.2|157680.4|157590.4|157686.4|157596.4|157676|157586|28
1653498610000|2022-05-25 17:10:10|157679.4|157589.4|157680|157590|157701.1|157611.1|157679.4|157589.4|33
1653498620000|2022-05-25 17:10:20|157681.2|157591.2|157681.4|157591.4|157688.3|157598.3|157680.7|157590.7|26
1653498630000|2022-05-25 17:10:30|157681.8|157591.8|157678.6|157588.6|157685|157595|157672.3|157582.3|27
1653498640000|2022-05-25 17:10:40|157677.6|157587.6|157679.2|157589.2|157684.5|157594.5|157677.6|157587.6|32
1653498650000|2022-05-25 17:10:50|157679.3|157589.3|157676.4|157586.4|157679.3|157589.3|157676.4|157586.4|20
1653498660000|2022-05-25 17:11:00|157676.5|157586.5|157676.4|157586.4|157677.3|157587.3|157676.1|157586.1|19
1653498670000|2022-05-25 17:11:10|157676.5|157586.5|157676.9|157586.9|157678.8|157588.8|157673.7|157583.7|23
1653498680000|2022-05-25 17:11:20|157677.3|157587.3|157686.1|157596.1|157688.6|157598.6|157676.7|157586.7|28
1653498690000|2022-05-25 17:11:30|157685.9|157595.9|157682.8|157592.8|157688.9|157598.9|157682.4|157592.4|20
1653498700000|2022-05-25 17:11:40|157683.4|157593.4|157686|157596|157690.9|157600.9|157683.4|157593.4|25
1653498710000|2022-05-25 17:11:50|157686.2|157596.2|157688.6|157598.6|157689.7|157599.7|157683.9|157593.9|22
1653498720000|2022-05-25 17:12:00|157686.8|157596.8|157685|157595|157687.6|157597.6|157683.4|157593.4|29
1653498730000|2022-05-25 17:12:10|157686|157596|157684.4|157594.4|157687.3|157597.3|157682.9|157592.9|21
1653498740000|2022-05-25 17:12:20|157684.2|157594.2|157686.3|157596.3|157686.3|157596.3|157677.7|157587.7|26
1653498750000|2022-05-25 17:12:30|157685.7|157595.7|157699.6|157609.6|157701.9|157611.9|157684.8|157594.8|22
1653498760000|2022-05-25 17:12:40|157699.3|157609.3|157695.5|157605.5|157699.3|157609.3|157693|157603|22
1653498770000|2022-05-25 17:12:50|157696|157606|157696.8|157606.8|157704.3|157614.3|157695.6|157605.6|23
1653498780000|2022-05-25 17:13:00|157696.5|157606.5|157698.7|157608.7|157698.7|157608.7|157696.1|157606.1|21
1653498790000|2022-05-25 17:13:10|157694.7|157604.7|157687.2|157597.2|157705.7|157606.5|157685.4|157574.3|32
1653498800000|2022-05-25 17:13:20|157686.8|157596.8|157693.8|157603.8|157695.9|157605.9|157686.8|157596.8|27
1653498810000|2022-05-25 17:13:30|157693.7|157603.7|157703|157613|157704.4|157614.4|157693|157603|22
1653498820000|2022-05-25 17:13:40|157704.4|157614.4|157696.8|157606.8|157704.8|157614.8|157696|157606|23
1653498830000|2022-05-25 17:13:50|157695.8|157605.8|157683.5|157593.5|157701.3|157606.1|157683|157571.1|29
1653498840000|2022-05-25 17:14:00|157683.7|157593.7|157673.1|157583.1|157685.1|157595.1|157671.4|157581.4|21
1653498850000|2022-05-25 17:14:10|157673|157583|157690.9|157560.9|157691.4|157583.6|157671|157560.9|20
1653498860000|2022-05-25 17:14:20|157690.6|157560.6|157673.4|157583.4|157691|157583.8|157672.2|157559.7|25
1653498870000|2022-05-25 17:14:30|157673.3|157583.3|157672.2|157582.2|157673.6|157583.6|157671.9|157581.9|19
1653498880000|2022-05-25 17:14:40|157671.9|157581.9|157667.4|157577.4|157689.3|157582.8|157666.2|157558.4|26
1653498890000|2022-05-25 17:14:50|157667.9|157577.9|157688|157558|157688.4|157582.8|157667.5|157558|19
1653498900000|2022-05-25 17:15:00|157689.7|157559.7|157673.3|157583.3|157690.1|157583.3|157669.3|157559.7|17
1653498910000|2022-05-25 17:15:10|157673.2|157583.2|157673.1|157583.1|157674.1|157584.1|157673|157583|15
1653498920000|2022-05-25 17:15:20|157673.2|157583.2|157668.4|157578.4|157675|157585|157668.4|157578.4|19
1653498930000|2022-05-25 17:15:30|157668.6|157578.6|157669|157579|157670.4|157580.4|157667.6|157577.6|24
1653498940000|2022-05-25 17:15:40|157669.6|157579.6|157668.3|157578.3|157669.6|157579.6|157666.9|157576.9|22
1653498950000|2022-05-25 17:15:50|157668.7|157578.7|157666.6|157576.6|157668.7|157578.7|157666.2|157576.2|14
1653498960000|2022-05-25 17:16:00|157665.6|157575.6|157670.5|157580.5|157689.4|157580.5|157665.6|157556.2|18
1653498970000|2022-05-25 17:16:10|157670.2|157580.2|157667.7|157577.7|157670.2|157580.2|157667.4|157577.4|20
1653498980000|2022-05-25 17:16:20|157667.6|157577.6|157667.6|157577.6|157668.9|157578.9|157666.7|157576.7|28
1653498990000|2022-05-25 17:16:30|157667.8|157577.8|157668.2|157578.2|157669.4|157579.4|157667.8|157577.8|15
1653499000000|2022-05-25 17:16:40|157668.8|157578.8|157659.3|157569.3|157669.6|157579.6|157658.5|157568.5|25
1653499010000|2022-05-25 17:16:50|157659|157569|157662.9|157572.9|157666.5|157576.5|157659|157569|19
1653499020000|2022-05-25 17:17:00|157662.7|157572.7|157660.6|157570.6|157664.6|157574.6|157660.6|157570.6|14
1653499030000|2022-05-25 17:17:10|157660.9|157570.9|157665.5|157575.5|157665.8|157575.8|157660.9|157570.9|29
1653499040000|2022-05-25 17:17:20|157665.3|157575.3|157663.5|157573.5|157665.6|157575.6|157662.2|157572.2|18
1653499050000|2022-05-25 17:17:30|157663|157573|157663|157573|157663.4|157573.4|157660.3|157570.3|23
1653499060000|2022-05-25 17:17:40|157662.8|157572.8|157664.8|157574.8|157665.7|157575.7|157662.5|157572.5|19
1653499070000|2022-05-25 17:17:50|157665.1|157575.1|157662.3|157572.3|157665.1|157575.1|157662.3|157572.3|22
1653499080000|2022-05-25 17:18:00|157662.5|157572.5|157689.2|157559.2|157689.2|157580.8|157662|157559.2|21
1653499090000|2022-05-25 17:18:10|157668.5|157578.5|157665.4|157575.4|157668.5|157578.5|157665.4|157575.4|27
1653499100000|2022-05-25 17:18:20|157665.8|157575.8|157666.2|157576.2|157666.6|157576.6|157665.6|157575.6|15
1653499110000|2022-05-25 17:18:30|157666.4|157576.4|157671.4|157581.4|157675.6|157585.6|157666.1|157576.1|24
1653499120000|2022-05-25 17:18:40|157670.8|157580.8|157672.5|157582.5|157674.1|157584.1|157670.8|157580.8|19
1653499130000|2022-05-25 17:18:50|157672.6|157582.6|157671.8|157581.8|157672.9|157582.9|157670.9|157580.9|20
1653499140000|2022-05-25 17:19:00|157671.7|157581.7|157673.8|157583.8|157674.4|157584.4|157671.7|157581.7|23
1653499150000|2022-05-25 17:19:10|157673.9|157583.9|157671.9|157581.9|157674.3|157584.3|157671.9|157581.9|12
1653499160000|2022-05-25 17:19:20|157671.7|157581.7|157665.6|157575.6|157673.2|157583.2|157665.2|157575.2|16
1653499170000|2022-05-25 17:19:30|157665.7|157575.7|157665|157575|157665.8|157575.8|157664|157574|14
1653499180000|2022-05-25 17:19:40|157665.2|157575.2|157666.3|157576.3|157668.1|157578.1|157665.2|157575.2|12
1653499190000|2022-05-25 17:19:50|157664.9|157574.9|157670.1|157580.1|157671.6|157581.6|157664.9|157574.9|25
1653499200000|2022-05-25 17:20:00|157669.8|157579.8|157666.9|157576.9|157670.5|157580.5|157665.4|157575.4|25
1653499210000|2022-05-25 17:20:10|157667.5|157577.5|157665.5|157575.5|157667.5|157577.5|157663.6|157573.6|17
1653499220000|2022-05-25 17:20:20|157660.2|157570.2|157660.6|157570.6|157681.2|157573.9|157659.4|157549|23
1653499230000|2022-05-25 17:20:30|157660.9|157570.9|157671.2|157581.2|157675|157585|157660.9|157570.9|31
1653499240000|2022-05-25 17:20:40|157671.1|157581.1|157669.8|157579.8|157671.1|157581.1|157668.7|157578.7|13
1653499250000|2022-05-25 17:20:50|157669.7|157579.7|157670.7|157580.7|157671.9|157581.9|157669.7|157579.7|19
1653499260000|2022-05-25 17:21:00|157670.8|157580.8|157672.2|157582.2|157672.2|157582.2|157670.8|157580.8|17
1653499270000|2022-05-25 17:21:10|157676.6|157586.6|157670.6|157580.6|157678.2|157588.2|157670|157580|28
1653499280000|2022-05-25 17:21:20|157670.2|157580.2|157668.7|157578.7|157672.3|157582.3|157668.7|157578.7|15
1653499290000|2022-05-25 17:21:30|157669.3|157579.3|157688.3|157558.3|157688.7|157584|157667.2|157557.2|18
1653499300000|2022-05-25 17:21:40|157688.1|157558.1|157667.3|157577.3|157692.7|157583|157666.7|157557.7|30
1653499310000|2022-05-25 17:21:50|157667.5|157577.5|157668.9|157578.9|157670.6|157580.6|157665.5|157575.5|30
1653499320000|2022-05-25 17:22:00|157668.8|157578.8|157667.2|157577.2|157669.7|157579.7|157666.4|157576.4|22
1653499330000|2022-05-25 17:22:10|157666.9|157576.9|157669.9|157579.9|157670.1|157580.1|157666.9|157576.9|20
1653499340000|2022-05-25 17:22:20|157670.2|157580.2|157668.9|157578.9|157670.3|157580.3|157668.2|157578.2|19
1653499350000|2022-05-25 17:22:30|157668.7|157578.7|157670.6|157580.6|157671.6|157581.6|157668.7|157578.7|14
1653499360000|2022-05-25 17:22:40|157670.5|157580.5|157666.8|157576.8|157670.5|157580.5|157666|157576|21
1653499370000|2022-05-25 17:22:50|157666.5|157576.5|157666.9|157576.9|157667.3|157577.3|157665.2|157575.2|26
1653499380000|2022-05-25 17:23:00|157666.3|157576.3|157618.4|157528.4|157670.8|157580.8|157618.4|157528.4|26
1653499390000|2022-05-25 17:23:10|157620.9|157530.9|157580.8|157490.8|157620.9|157530.9|157580.3|157490.3|26
1653499400000|2022-05-25 17:23:20|157581.1|157491.1|157583.9|157493.9|157584.7|157494.7|157580.8|157490.8|22
1653499410000|2022-05-25 17:23:30|157583.4|157493.4|157578.2|157488.2|157585.5|157495.5|157577.3|157487.3|17
1653499420000|2022-05-25 17:23:40|157578.1|157488.1|157573|157483|157579.5|157489.5|157573|157483|26
1653499430000|2022-05-25 17:23:50|157574.2|157484.2|157577.2|157487.2|157577.6|157487.6|157573.8|157483.8|20
1653499440000|2022-05-25 17:24:00|157577.3|157487.3|157579.6|157489.6|157579.6|157489.6|157577.3|157487.3|14
1653499450000|2022-05-25 17:24:10|157579.8|157489.8|157579.9|157489.9|157580.8|157490.8|157579.2|157489.2|12
1653499460000|2022-05-25 17:24:20|157580|157490|157582.9|157492.9|157584.3|157494.3|157580|157490|19
1653499470000|2022-05-25 17:24:30|157583.4|157493.4|157582.6|157492.6|157583.7|157493.7|157580.6|157490.6|11
1653499480000|2022-05-25 17:24:40|157581.7|157491.7|157581.3|157491.3|157584.8|157494.8|157581.3|157491.3|17
1653499490000|2022-05-25 17:24:50|157581.8|157491.8|157573.4|157483.4|157582.2|157492.2|157573.4|157483.4|25
1653499500000|2022-05-25 17:25:00|157571.7|157481.7|157561.1|157471.1|157575.1|157485.1|157560.5|157470.5|26
1653499510000|2022-05-25 17:25:10|157562.2|157472.2|157554.5|157464.5|157562.2|157472.2|157554.1|157464.1|28
1653499520000|2022-05-25 17:25:20|157555.4|157465.4|157556.2|157466.2|157557.3|157467.3|157554.7|157464.7|18
1653499530000|2022-05-25 17:25:30|157556.1|157466.1|157558.8|157468.8|157558.8|157468.8|157555.3|157465.3|11
1653499540000|2022-05-25 17:25:40|157558.6|157468.6|157560.7|157470.7|157561|157471|157558.6|157468.6|10
1653499550000|2022-05-25 17:25:50|157560.2|157470.2|157557.1|157467.1|157560.9|157470.9|157557.1|157467.1|7
1653499560000|2022-05-25 17:26:00|157557|157467|157551.2|157461.2|157559|157469|157550.2|157460.2|25
1653499570000|2022-05-25 17:26:10|157551.4|157461.4|157492.3|157402.3|157551.7|157461.7|157488.6|157398.6|21
1653499580000|2022-05-25 17:26:20|157492.9|157402.9|157485.9|157395.9|157493|157403|157483.6|157393.6|29
1653499590000|2022-05-25 17:26:30|157489.8|157399.8|157483.6|157393.6|157489.8|157399.8|157482.9|157392.9|18
1653499600000|2022-05-25 17:26:40|157484.1|157394.1|157487.9|157397.9|157489.6|157399.6|157484.1|157394.1|23
1653499610000|2022-05-25 17:26:50|157489.2|157399.2|157483.6|157393.6|157489.7|157399.7|157481.8|157391.8|21
1653499620000|2022-05-25 17:27:00|157483.7|157393.7|157487|157397|157492.2|157402.2|157481.5|157391.5|28
1653499630000|2022-05-25 17:27:10|157486.8|157396.8|157494|157404|157495.7|157405.7|157486.8|157396.8|20
1653499640000|2022-05-25 17:27:20|157492.7|157402.7|157492.3|157402.3|157494.1|157404.1|157489.6|157399.6|15
1653499650000|2022-05-25 17:27:30|157492.7|157402.7|157487.3|157397.3|157492.7|157402.7|157485.9|157395.9|18
1653499660000|2022-05-25 17:27:40|157487.6|157397.6|157487.1|157397.1|157487.9|157397.9|157486.1|157396.1|20
1653499670000|2022-05-25 17:27:50|157487.3|157397.3|157489.4|157399.4|157494.8|157404.8|157483.6|157393.6|27
1653499680000|2022-05-25 17:28:00|157488.4|157398.4|157490.7|157400.7|157493.9|157403.9|157487.6|157397.6|30
1653499690000|2022-05-25 17:28:10|157489.4|157399.4|157486|157396|157489.8|157399.8|157484.4|157394.4|29
1653499700000|2022-05-25 17:28:20|157489.5|157399.5|157490.6|157400.6|157491.4|157401.4|157487.4|157397.4|32
1653499710000|2022-05-25 17:28:30|157491|157401|157484.6|157394.6|157491|157401|157482.7|157392.7|21
1653499720000|2022-05-25 17:28:40|157484.7|157394.7|157486.3|157396.3|157486.3|157396.3|157483.5|157393.5|18
1653499730000|2022-05-25 17:28:50|157486.9|157396.9|157482.4|157392.4|157487.3|157397.3|157481|157391|19
1653499740000|2022-05-25 17:29:00|157482.7|157392.7|157485.1|157395.1|157485.3|157395.3|157482.4|157392.4|11
1653499750000|2022-05-25 17:29:10|157485.6|157395.6|157484.4|157394.4|157485.8|157395.8|157482.7|157392.7|13
1653499760000|2022-05-25 17:29:20|157484.3|157394.3|157486.3|157396.3|157486.9|157396.9|157482.2|157392.2|18
1653499770000|2022-05-25 17:29:30|157486.7|157396.7|157484.5|157394.5|157488.6|157398.6|157484.5|157394.5|18
1653499780000|2022-05-25 17:29:40|157483.9|157393.9|157485.2|157395.2|157485.9|157395.9|157482.7|157392.7|21
1653499790000|2022-05-25 17:29:50|157484.8|157394.8|157491.2|157401.2|157495.9|157405.9|157484.7|157394.7|21
1653499800000|2022-05-25 17:30:00|157491|157401|157489.2|157399.2|157496.3|157406.3|157487.8|157397.8|27
1653499810000|2022-05-25 17:30:10|157489.5|157399.5|157490.8|157400.8|157492.2|157402.2|157486.3|157396.3|21
1653499820000|2022-05-25 17:30:20|157513.1|157423.1|157543.8|157453.8|157545.7|157455.7|157511|157421|31
1653499830000|2022-05-25 17:30:30|157545.2|157455.2|157537.9|157447.9|157545.2|157455.2|157536.7|157446.7|25
1653499840000|2022-05-25 17:30:40|157538.2|157448.2|157524.7|157434.7|157538.2|157448.2|157522.9|157432.9|23
1653499850000|2022-05-25 17:30:50|157523.6|157433.6|157527.5|157437.5|157528.2|157438.2|157521.4|157431.4|27
1653499860000|2022-05-25 17:31:00|157527|157437|157529.1|157439.1|157538.3|157448.3|157526.6|157436.6|31
1653499870000|2022-05-25 17:31:10|157528.8|157438.8|157527.8|157437.8|157531.6|157441.6|157526.4|157436.4|22
1653499880000|2022-05-25 17:31:20|157527.1|157437.1|157526.2|157436.2|157527.8|157437.8|157525.5|157435.5|21
1653499890000|2022-05-25 17:31:30|157525.6|157435.6|157526|157436|157527.2|157437.2|157525.6|157435.6|16
1653499900000|2022-05-25 17:31:40|157526.5|157436.5|157551|157421|157560.7|157454.5|157525.4|157414.2|27
1653499910000|2022-05-25 17:31:50|157551.1|157421.1|157534.6|157444.6|157551.1|157446.8|157530.5|157421|20
1653499920000|2022-05-25 17:32:00|157531.9|157441.9|157536.7|157446.7|157543.1|157453.1|157531|157441|28
1653499930000|2022-05-25 17:32:10|157536.4|157446.4|157526.1|157436.1|157539.3|157449.3|157525.8|157435.8|29
1653499940000|2022-05-25 17:32:20|157525.8|157435.8|157527.4|157437.4|157528.8|157438.8|157525.1|157435.1|26
1653499950000|2022-05-25 17:32:30|157528.7|157438.7|157527.7|157437.7|157530.4|157440.4|157526.3|157436.3|26
1653499960000|2022-05-25 17:32:40|157527.9|157437.9|157527.1|157437.1|157529.8|157439.8|157527.1|157437.1|28
1653499970000|2022-05-25 17:32:50|157527.3|157437.3|157529.3|157439.3|157529.9|157439.9|157526.8|157436.8|18
1653499980000|2022-05-25 17:33:00|157527.9|157437.9|157528.4|157438.4|157528.7|157438.7|157527.7|157437.7|12
1653499990000|2022-05-25 17:33:10|157529.6|157439.6|157529.2|157439.2|157530|157440|157528.8|157438.8|11
1653500000000|2022-05-25 17:33:20|157529.1|157439.1|157530|157440|157530.5|157440.5|157529.1|157439.1|10
1653500010000|2022-05-25 17:33:30|157530.6|157440.6|157526.3|157436.3|157530.6|157440.6|157524.3|157434.3|15
1653500020000|2022-05-25 17:33:40|157525.4|157435.4|157548.4|157418.4|157553.1|157435.7|157523.4|157415.2|21
1653500030000|2022-05-25 17:33:50|157548.3|157418.3|157547.9|157417.9|157549.3|157419.3|157547.9|157417.9|17
1653500040000|2022-05-25 17:34:00|157548|157418|157550.9|157420.9|157551.4|157421.4|157547.8|157417.8|17
1653500050000|2022-05-25 17:34:10|157551|157421|157530.6|157440.6|157551.1|157440.7|157530.4|157420.4|10
1653500060000|2022-05-25 17:34:20|157530.7|157440.7|157530.9|157440.9|157531.8|157441.8|157530.7|157440.7|7
1653500070000|2022-05-25 17:34:30|157531|157441|157530.5|157440.5|157532.4|157442.4|157530.1|157440.1|13
1653500080000|2022-05-25 17:34:40|157529.5|157439.5|157528.9|157438.9|157530.4|157440.4|157528|157438|18
1653500090000|2022-05-25 17:34:50|157528.8|157438.8|157528.7|157438.7|157530.1|157440.1|157528.1|157438.1|11
1653500100000|2022-05-25 17:35:00|157529.8|157439.8|157527.8|157437.8|157529.8|157439.8|157527.8|157437.8|9
1653500110000|2022-05-25 17:35:10|157529.3|157439.3|157520.5|157430.5|157529.3|157439.3|157520.4|157430.4|19
1653500120000|2022-05-25 17:35:20|157520.9|157430.9|157513.5|157423.5|157521.8|157431.8|157513.4|157423.4|21
1653500130000|2022-05-25 17:35:30|157514.2|157424.2|157511.3|157421.3|157515.3|157425.3|157511.2|157421.2|22
1653500140000|2022-05-25 17:35:40|157513.5|157423.5|157515.2|157425.2|157516|157426|157510.9|157420.9|18
1653500150000|2022-05-25 17:35:50|157516.3|157426.3|157511.4|157421.4|157516.3|157426.3|157509.1|157419.1|21
1653500160000|2022-05-25 17:36:00|157511.8|157421.8|157539.2|157409.2|157543.7|157436.4|157511.8|157409.2|23
1653500170000|2022-05-25 17:36:10|157538.7|157408.7|157544.3|157414.3|157544.6|157414.6|157538.5|157408.5|18
1653500180000|2022-05-25 17:36:20|157544|157414|157524.7|157434.7|157544|157435.5|157524.5|157414|12
1653500190000|2022-05-25 17:36:30|157524.4|157434.4|157519.9|157429.9|157525.9|157435.9|157519.9|157429.9|11
1653500200000|2022-05-25 17:36:40|157520.3|157430.3|157521.1|157431.1|157521.8|157431.8|157519.4|157429.4|16
1653500210000|2022-05-25 17:36:50|157538.5|157408.5|157540.2|157410.2|157541|157435.7|157521.7|157402.2|21
1653500220000|2022-05-25 17:37:00|157544.4|157414.4|157513|157423|157544.4|157434.6|157512.5|157407.6|28
1653500230000|2022-05-25 17:37:10|157511.6|157421.6|157533|157403|157536.7|157422.6|157511.6|157401.6|24
1653500240000|2022-05-25 17:37:20|157532.8|157402.8|157533.1|157403.1|157535.5|157405.5|157532.5|157402.5|20
1653500250000|2022-05-25 17:37:30|157533.3|157403.3|157534.5|157404.5|157536.5|157406.5|157532.8|157402.8|17
1653500260000|2022-05-25 17:37:40|157535.1|157405.1|157537.5|157407.5|157537.7|157407.7|157535.1|157405.1|15
1653500270000|2022-05-25 17:37:50|157537.1|157407.1|157517.6|157427.6|157538.3|157428.6|157517.4|157406.5|13
1653500280000|2022-05-25 17:38:00|157517.1|157427.1|157535.7|157405.7|157536|157428.7|157514|157404.5|16
1653500290000|2022-05-25 17:38:10|157540.8|157410.8|157498.7|157408.7|157540.8|157429.2|157498.7|157388.3|24
1653500300000|2022-05-25 17:38:20|157499.4|157409.4|157454.8|157364.8|157500.5|157410.5|157453.7|157363.7|35
1653500310000|2022-05-25 17:38:30|157455.2|157365.2|157453.5|157363.5|157456.2|157366.2|157452.8|157362.8|27
1653500320000|2022-05-25 17:38:40|157453.2|157363.2|157452.9|157362.9|157453.7|157363.7|157449.5|157359.5|26
1653500330000|2022-05-25 17:38:50|157452.6|157362.6|157452.4|157362.4|157455.3|157365.3|157451.3|157361.3|21
1653500340000|2022-05-25 17:39:00|157450.8|157360.8|157457|157367|157457|157367|157450.2|157360.2|19
1653500350000|2022-05-25 17:39:10|157456.3|157366.3|157450.7|157360.7|157456.5|157366.5|157450.5|157360.5|16
1653500360000|2022-05-25 17:39:20|157451.1|157361.1|157473.7|157383.7|157478.3|157388.3|157449.8|157359.8|30
1653500370000|2022-05-25 17:39:30|157474.1|157384.1|157473.5|157383.5|157474.5|157384.5|157473|157383|19
1653500380000|2022-05-25 17:39:40|157473.3|157383.3|157473.4|157383.4|157473.4|157383.4|157472.1|157382.1|9
1653500390000|2022-05-25 17:39:50|157473.7|157383.7|157472|157382|157474.1|157384.1|157472|157382|11
1653500400000|2022-05-25 17:40:00|157473.6|157383.6|157472.3|157382.3|157473.7|157383.7|157471.4|157381.4|11
1653500410000|2022-05-25 17:40:10|157473.3|157383.3|157472.4|157382.4|157473.7|157383.7|157471.6|157381.6|18
1653500420000|2022-05-25 17:40:20|157472.5|157382.5|157473.2|157383.2|157495.1|157386.4|157471.3|157365.1|22
1653500430000|2022-05-25 17:40:30|157474.7|157384.7|157473.4|157383.4|157475.8|157385.8|157472.6|157382.6|16
1653500440000|2022-05-25 17:40:40|157472.9|157382.9|157469.5|157379.5|157490|157383.4|157468|157356.5|25
1653500450000|2022-05-25 17:40:50|157469.4|157379.4|157471.3|157381.3|157471.3|157381.3|157468.4|157378.4|23
1653500460000|2022-05-25 17:41:00|157471.5|157381.5|157470.9|157380.9|157474.6|157384.6|157470.9|157380.9|22
1653500470000|2022-05-25 17:41:10|157471.2|157381.2|157474.5|157384.5|157476.3|157386.3|157471.2|157381.2|20
1653500480000|2022-05-25 17:41:20|157473.4|157383.4|157474.1|157384.1|157474.1|157384.1|157473|157383|16
1653500490000|2022-05-25 17:41:30|157474|157384|157473.1|157383.1|157475.3|157385.3|157472.8|157382.8|14
1653500500000|2022-05-25 17:41:40|157473.6|157383.6|157475.1|157385.1|157475.6|157385.6|157473.6|157383.6|16
1653500510000|2022-05-25 17:41:50|157496.9|157366.9|157473.3|157383.3|157496.9|157386|157472.9|157359.3|20
1653500520000|2022-05-25 17:42:00|157473.4|157383.4|157473.1|157383.1|157475.1|157385.1|157472.4|157382.4|29
1653500530000|2022-05-25 17:42:10|157474|157384|157480.5|157350.5|157481.1|157384|157463.5|157350|30
1653500540000|2022-05-25 17:42:20|157467.1|157377.1|157467.4|157377.4|157469.8|157379.8|157467.1|157377.1|25
1653500550000|2022-05-25 17:42:30|157467.1|157377.1|157469.5|157379.5|157470.9|157380.9|157466.7|157376.7|22
1653500560000|2022-05-25 17:42:40|157469.8|157379.8|157480.4|157350.4|157480.7|157379.8|157464.4|157343|29
1653500570000|2022-05-25 17:42:50|157479.9|157349.9|157457.3|157367.3|157482.8|157367.3|157457.3|157347.6|21
1653500580000|2022-05-25 17:43:00|157457|157367|157456.5|157366.5|157457.4|157367.4|157455.8|157365.8|25
1653500590000|2022-05-25 17:43:10|157456.8|157366.8|157454.8|157364.8|157458.7|157368.7|157452.4|157362.4|25
1653500600000|2022-05-25 17:43:20|157454.3|157364.3|157453.6|157363.6|157454.5|157364.5|157452.6|157362.6|16
1653500610000|2022-05-25 17:43:30|157452.9|157362.9|157463.9|157373.9|157479.1|157373.9|157451.6|157348.2|27
1653500620000|2022-05-25 17:43:40|157463.2|157373.2|157481.8|157391.8|157481.8|157391.8|157455.3|157365.3|32
1653500630000|2022-05-25 17:43:50|157479.6|157389.6|157469.4|157379.4|157482.3|157392.3|157468.3|157378.3|29
1653500640000|2022-05-25 17:44:00|157469.7|157379.7|157483.5|157393.5|157484.7|157394.7|157469.4|157379.4|19
1653500650000|2022-05-25 17:44:10|157483.9|157393.9|157485.2|157395.2|157485.5|157395.5|157482.7|157392.7|13
1653500660000|2022-05-25 17:44:20|157485|157395|157482.6|157392.6|157485.2|157395.2|157482.6|157392.6|8
1653500670000|2022-05-25 17:44:30|157485|157395|157502.8|157372.8|157502.8|157395.6|157476|157372.8|13
1653500680000|2022-05-25 17:44:40|157503.6|157373.6|157492.7|157402.7|157508|157404.4|157481.6|157372.4|22
1653500690000|2022-05-25 17:44:50|157493.2|157403.2|157493.9|157403.9|157493.9|157403.9|157486.3|157396.3|15
1653500700000|2022-05-25 17:45:00|157492|157402|157485.4|157395.4|157495.3|157405.3|157485.2|157395.2|23
1653500710000|2022-05-25 17:45:10|157485.6|157395.6|157485.1|157395.1|157486.3|157396.3|157484.9|157394.9|17
1653500720000|2022-05-25 17:45:20|157485.8|157395.8|157479.2|157389.2|157489.9|157399.9|157479.2|157389.2|29
1653500730000|2022-05-25 17:45:30|157479.8|157389.8|157475.5|157385.5|157480.7|157390.7|157470.5|157380.5|20
1653500740000|2022-05-25 17:45:40|157474.3|157384.3|157475.3|157385.3|157492.4|157387|157471|157362.4|18
1653500750000|2022-05-25 17:45:50|157476.5|157386.5|157472.7|157382.7|157480.5|157390.5|157472.6|157382.6|21
1653500760000|2022-05-25 17:46:00|157473|157383|157450.4|157360.4|157474.9|157384.9|157449.9|157359.9|37
1653500770000|2022-05-25 17:46:10|157454.6|157364.6|157451.4|157361.4|157456.5|157366.5|157450.1|157360.1|26
1653500780000|2022-05-25 17:46:20|157451.8|157361.8|157453.5|157363.5|157455|157365|157451.5|157361.5|25
1653500790000|2022-05-25 17:46:30|157453.7|157363.7|157458|157368|157458.5|157368.5|157452.6|157362.6|23
1653500800000|2022-05-25 17:46:40|157457.2|157367.2|157449.3|157359.3|157477.9|157368.9|157445.5|157341.2|29
1653500810000|2022-05-25 17:46:50|157449.2|157359.2|157447.3|157357.3|157471|157359.2|157447.3|157335.1|22
1653500820000|2022-05-25 17:47:00|157448.8|157358.8|157466.6|157376.6|157467.2|157377.2|157448.8|157358.8|31
1653500830000|2022-05-25 17:47:10|157467.7|157377.7|157467|157377|157468|157378|157466.1|157376.1|19
1653500840000|2022-05-25 17:47:20|157466.8|157376.8|157466.4|157376.4|157466.8|157376.8|157465.3|157375.3|11
1653500850000|2022-05-25 17:47:30|157466.9|157376.9|157474|157384|157478.5|157388.5|157466.4|157376.4|29
1653500860000|2022-05-25 17:47:40|157474.2|157384.2|157473.5|157383.5|157479.3|157389.3|157473.5|157383.5|28
1653500870000|2022-05-25 17:47:50|157474.5|157384.5|157493|157363|157494.8|157385.1|157472.9|157363|18
1653500880000|2022-05-25 17:48:00|157492.7|157362.7|157493.1|157363.1|157498.1|157368.1|157491.5|157361.5|29
1653500890000|2022-05-25 17:48:10|157492.5|157362.5|157489.6|157359.6|157496.5|157383.8|157473.8|157359.5|27
1653500900000|2022-05-25 17:48:20|157492.6|157362.6|157495.4|157365.4|157496.6|157384.1|157471.4|157359.8|26
1653500910000|2022-05-25 17:48:30|157493.7|157363.7|157493.4|157363.4|157500.2|157370.2|157492.2|157362.2|29
1653500920000|2022-05-25 17:48:40|157490|157360|157483.5|157393.5|157501.6|157397.9|157469|157360|30
1653500930000|2022-05-25 17:48:50|157482.6|157392.6|157477.6|157387.6|157483|157393|157475.8|157385.8|25
1653500940000|2022-05-25 17:49:00|157476.5|157386.5|157476.3|157386.3|157478.4|157388.4|157475.8|157385.8|25
1653500950000|2022-05-25 17:49:10|157477.4|157387.4|157479.2|157389.2|157480.2|157390.2|157476.3|157386.3|18
1653500960000|2022-05-25 17:49:20|157480.3|157390.3|157477|157387|157480.3|157390.3|157474.7|157384.7|24
1653500970000|2022-05-25 17:49:30|157476.7|157386.7|157475|157385|157478.6|157388.6|157475|157385|31
1653500980000|2022-05-25 17:49:40|157473|157383|157472.1|157382.1|157473.4|157383.4|157471.1|157381.1|19
1653500990000|2022-05-25 17:49:50|157472.2|157382.2|157469.7|157379.7|157473.5|157383.5|157468.9|157378.9|27
1653501000000|2022-05-25 17:50:00|157468.6|157378.6|157468.5|157378.5|157470.7|157380.7|157468.5|157378.5|22
1653501010000|2022-05-25 17:50:10|157469.7|157379.7|157468.7|157378.7|157470.4|157380.4|157467.1|157377.1|24
1653501020000|2022-05-25 17:50:20|157468.5|157378.5|157472.2|157382.2|157475|157385|157465.9|157375.9|23
1653501030000|2022-05-25 17:50:30|157471|157381|157473.6|157383.6|157476.2|157386.2|157466|157376|27
1653501040000|2022-05-25 17:50:40|157481.7|157391.7|157481.9|157391.9|157485.6|157395.6|157476.5|157386.5|25
1653501050000|2022-05-25 17:50:50|157478.6|157388.6|157483.7|157393.7|157485.7|157395.7|157477.1|157387.1|20
1653501060000|2022-05-25 17:51:00|157483.4|157393.4|157482.8|157392.8|157485.7|157395.7|157476.9|157386.9|30
1653501070000|2022-05-25 17:51:10|157481.8|157391.8|157485.5|157395.5|157498.9|157398.6|157477.1|157365.1|24
1653501080000|2022-05-25 17:51:20|157483.4|157393.4|157481.3|157391.3|157507.4|157395.7|157479.3|157369.8|35
1653501090000|2022-05-25 17:51:30|157481.2|157391.2|157490.8|157400.8|157490.8|157400.8|157481.2|157391.2|19
1653501100000|2022-05-25 17:51:40|157515|157425|157489.5|157399.5|157515.8|157425.8|157480.2|157390.2|21
1653501110000|2022-05-25 17:51:50|157493.5|157403.5|157489.8|157399.8|157497.3|157407.3|157489.6|157399.6|12
1653501120000|2022-05-25 17:52:00|157489.5|157399.5|157482.9|157392.9|157491.9|157401.9|157481.8|157391.8|11
1653501130000|2022-05-25 17:52:10|157483.2|157393.2|157484.9|157394.9|157503|157397.2|157477|157362.1|28
1653501140000|2022-05-25 17:52:20|157484.4|157394.4|157477.2|157387.2|157486.4|157394.4|157463.3|157351.8|27
1653501150000|2022-05-25 17:52:30|157474.6|157384.6|157478|157388|157486.6|157396.6|157474.6|157384.6|26
1653501160000|2022-05-25 17:52:40|157478.4|157388.4|157477.2|157387.2|157478.8|157388.8|157474.7|157384.7|18
1653501170000|2022-05-25 17:52:50|157474.2|157384.2|157477.2|157387.2|157477.7|157387.7|157474.2|157384.2|14
1653501180000|2022-05-25 17:53:00|157473|157383|157471.3|157381.3|157499.6|157383.8|157463.7|157351.9|27
1653501190000|2022-05-25 17:53:10|157470.5|157380.5|157469.7|157379.7|157474.8|157384.8|157469.2|157379.2|15
1653501200000|2022-05-25 17:53:20|157469.2|157379.2|157468.9|157378.9|157474.4|157384.4|157461.1|157371.1|30
1653501210000|2022-05-25 17:53:30|157467.6|157377.6|157475.1|157385.1|157480.9|157390.9|157467.6|157377.6|36
1653501220000|2022-05-25 17:53:40|157474.9|157384.9|157469.3|157379.3|157474.9|157384.9|157467.9|157377.9|26
1653501230000|2022-05-25 17:53:50|157468.4|157378.4|157469.9|157379.9|157477.4|157387.4|157468.4|157378.4|12
1653501240000|2022-05-25 17:54:00|157472.7|157382.7|157481.2|157391.2|157497.1|157398.8|157466.3|157363.1|27
1653501250000|2022-05-25 17:54:10|157478.8|157388.8|157476.1|157386.1|157486.7|157396.7|157475.2|157385.2|19
1653501260000|2022-05-25 17:54:20|157473.6|157383.6|157478.8|157388.8|157482.6|157392.6|157472.6|157345.4|30
1653501270000|2022-05-25 17:54:30|157487.5|157397.5|157483.9|157393.9|157491.7|157401.7|157478.6|157388.6|20
1653501280000|2022-05-25 17:54:40|157482.2|157392.2|157484|157394|157488.4|157398.4|157480.7|157390.7|17
1653501290000|2022-05-25 17:54:50|157482.1|157392.1|157478.3|157388.3|157482.1|157392.1|157475.7|157385.7|11
1653501300000|2022-05-25 17:55:00|157474.4|157384.4|157473.4|157383.4|157477.1|157387.1|157471.6|157381.6|21
1653501310000|2022-05-25 17:55:10|157474.3|157384.3|157473.6|157383.6|157475.4|157385.4|157470.6|157380.6|25
1653501320000|2022-05-25 17:55:20|157475.2|157385.2|157475.6|157385.6|157487.2|157397.2|157472|157382|25
1653501330000|2022-05-25 17:55:30|157481.5|157391.5|157480.8|157390.8|157484.7|157394.7|157478.1|157388.1|21
1653501340000|2022-05-25 17:55:40|157481.2|157391.2|157483.7|157393.7|157486|157396|157477.8|157387.8|16
1653501350000|2022-05-25 17:55:50|157484.7|157394.7|157487.8|157397.8|157487.8|157397.8|157483.4|157393.4|14
1653501360000|2022-05-25 17:56:00|157488.1|157398.1|157510.1|157380.1|157510.1|157398.1|157474.8|157364.1|20
1653501370000|2022-05-25 17:56:10|157506.4|157376.4|157483.4|157393.4|157506.4|157402.4|157480.3|157376.4|19
1653501380000|2022-05-25 17:56:20|157486.1|157396.1|157486.3|157396.3|157498.8|157408.8|157483.1|157393.1|19
1653501390000|2022-05-25 17:56:30|157485.8|157395.8|157504.5|157374.5|157507.2|157397.4|157485.1|157373.9|14
1653501400000|2022-05-25 17:56:40|157503.9|157373.9|157528|157438|157528|157438|157503.9|157373.9|27
1653501410000|2022-05-25 17:56:50|157505|157415|157507.8|157417.8|157514.4|157424.4|157495.8|157405.8|31
1653501420000|2022-05-25 17:57:00|157503.1|157413.1|157501.7|157411.7|157503.6|157413.6|157498.8|157408.8|27
1653501430000|2022-05-25 17:57:10|157501.5|157411.5|157500.2|157410.2|157502.4|157412.4|157498.4|157408.4|25
1653501440000|2022-05-25 17:57:20|157499.9|157409.9|157499.5|157409.5|157501.9|157411.9|157499.1|157409.1|23
1653501450000|2022-05-25 17:57:30|157522.1|157392.1|157520.7|157390.7|157522.1|157412.4|157501|157388|23
1653501460000|2022-05-25 17:57:40|157523.2|157393.2|157499.6|157409.6|157523.2|157409.6|157498.3|157389.9|22
1653501470000|2022-05-25 17:57:50|157498.8|157408.8|157496.3|157406.3|157503.9|157413.9|157496|157406|21
1653501480000|2022-05-25 17:58:00|157532.2|157442.2|157724.8|157594.8|157724.8|157594.8|157532.2|157442.2|34
1653501490000|2022-05-25 17:58:10|157720.7|157590.7|157756.1|157626.1|157766.7|157636.7|157718.8|157588.8|37
1653501500000|2022-05-25 17:58:20|157752.1|157622.1|157747.3|157617.3|157779.4|157649.4|157727.7|157597.7|37
1653501510000|2022-05-25 17:58:30|157746.7|157616.7|157716.7|157586.7|157748.3|157618.3|157694.6|157564.6|30
1653501520000|2022-05-25 17:58:40|157717.3|157587.3|157700.6|157570.6|157718.4|157588.4|157697.4|157567.4|28
1653501530000|2022-05-25 17:58:50|157702.9|157572.9|157693.4|157563.4|157702.9|157572.9|157688.9|157558.9|29
1653501540000|2022-05-25 17:59:00|157694.4|157564.4|157625.4|157495.4|157701|157564.4|157622.8|157458.6|39
1653501550000|2022-05-25 17:59:10|157626.3|157496.3|157622.7|157492.7|157669.6|157496.4|157622|157454|32
1653501560000|2022-05-25 17:59:20|157623.1|157493.1|157546.5|157416.5|157663|157493.1|157544|157385|37
1653501570000|2022-05-25 17:59:30|157578.5|157378|157628.6|157369|157628.6|157417.9|157543|157369|33
1653501580000|2022-05-25 17:59:40|157621|157370.6|157653.3|157311.3|157671.3|157468.4|157547.5|157301.4|39
1653501590000|2022-05-25 17:59:50|157630.8|157332.3|157714.9|157372.9|157714.9|157372.9|157626.8|157305.2|25
1653501600000|2022-05-25 18:00:00|157707.8|157365.8|157660.3|157318.3|157710.2|157368.2|157657.5|157315.5|19
1653501610000|2022-05-25 18:00:10|157659.6|157317.6|157693.7|157351.7|157695.8|157353.8|157654.5|157312.5|31
1653501620000|2022-05-25 18:00:20|157692.8|157350.8|157661.7|157395.6|157707.3|157399.5|157661.7|157334.7|37
1653501630000|2022-05-25 18:00:30|157683.7|157376.4|157660.2|157390.1|157702.3|157390.1|157641.2|157361.4|33
1653501640000|2022-05-25 18:00:40|157657|157384.2|157640.7|157410.1|157671.1|157418.8|157624.5|157382.9|38
1653501650000|2022-05-25 18:00:50|157628.3|157412.2|157637.9|157408.1|157644.6|157453.1|157564.1|157333.7|37
1653501660000|2022-05-25 18:01:00|157639.2|157408|157671.3|157469.7|157677|157510.1|157588.7|157408|39
1653501670000|2022-05-25 18:01:10|157635.3|157505.3|157615.7|157485.7|157676.5|157507.7|157615.5|157458.1|38
1653501680000|2022-05-25 18:01:20|157615.8|157485.8|157602.9|157472.9|157658.3|157486.5|157594.7|157362|39
1653501690000|2022-05-25 18:01:30|157594.1|157464.1|157627|157391.2|157655|157474.1|157594.1|157375.6|40
1653501700000|2022-05-25 18:01:40|157627.8|157388.3|157633.9|157374.5|157643.1|157397.8|157618.5|157370.5|33
1653501710000|2022-05-25 18:01:50|157635|157376.2|157614.5|157401.3|157638.4|157402.6|157605.7|157373|38
1653501720000|2022-05-25 18:02:00|157614.6|157399.2|157519.5|157262.9|157614.6|157400.8|157439.8|157262.7|40
1653501730000|2022-05-25 18:02:10|157513.6|157266.7|157459.5|157208.5|157513.6|157292.8|157381|157204.9|40
1653501740000|2022-05-25 18:02:20|157447.6|157220|157436.2|157181.3|157461.6|157258.7|157335.1|157120.1|40
1653501750000|2022-05-25 18:02:30|157437.1|157186.5|157383|157131.5|157445.8|157193.9|157352|157123.9|40
1653501760000|2022-05-25 18:02:40|157385.1|157128.4|157315.1|157185.1|157386.7|157218|157306.7|157118.1|40
1653501770000|2022-05-25 18:02:50|157314.3|157184.3|157380.5|157167.2|157396|157200.3|157310.2|157141.9|39
1653501780000|2022-05-25 18:03:00|157381.3|157162.7|157384.8|157178.2|157396|157216.1|157306.5|157137.9|40
1653501790000|2022-05-25 18:03:10|157401.1|157192.3|157524.5|157309.9|157528.5|157309.9|157383.8|157192.3|40
1653501800000|2022-05-25 18:03:20|157522.5|157307.3|157423.5|157216.3|157562.4|157345|157373.4|157196.7|40
1653501810000|2022-05-25 18:03:30|157429.2|157218.7|157499.6|157287.7|157510.8|157334.2|157400|157218.7|39
1653501820000|2022-05-25 18:03:40|157509.6|157283.2|157486.8|157275|157527.4|157345.1|157442|157274.1|39
1653501830000|2022-05-25 18:03:50|157485.1|157280.3|157481.4|157278.4|157488.3|157316.1|157438.5|157274.5|40
1653501840000|2022-05-25 18:04:00|157445.1|157315.1|157479.4|157278.4|157486|157315.1|157439.4|157274.4|33
1653501850000|2022-05-25 18:04:10|157448.2|157318.2|157392.1|157262.1|157449.1|157319.1|157392.1|157262.1|35
1653501860000|2022-05-25 18:04:20|157399.4|157269.4|157259.7|157129.7|157399.4|157269.4|157241.4|157087.3|39
1653501870000|2022-05-25 18:04:30|157260.2|157130.2|157242.5|157112.5|157294|157147.3|157242.2|157088.6|33
1653501880000|2022-05-25 18:04:40|157236.1|157106.1|157286.8|157156.8|157313.5|157156.8|157236.1|157106.1|34
1653501890000|2022-05-25 18:04:50|157286.6|157156.6|157277.3|157147.3|157307.6|157156.6|157266.1|157107.2|35
1653501900000|2022-05-25 18:05:00|157279.7|157149.7|157235.2|157105.2|157280.6|157150.6|157220.6|157090.6|38
1653501910000|2022-05-25 18:05:10|157236.3|157106.3|157289|157159|157325.1|157159.4|157236.3|157106.3|36
1653501920000|2022-05-25 18:05:20|157292.9|157162.9|157341|157211|157341|157211|157290.5|157123.8|34
1653501930000|2022-05-25 18:05:30|157352.8|157222.8|157360.8|157230.8|157402.2|157233.1|157352.8|157190.9|37
1653501940000|2022-05-25 18:05:40|157361.2|157231.2|157352.6|157222.6|157398.7|157234|157350.6|157198.5|33
1653501950000|2022-05-25 18:05:50|157353.3|157223.3|157345.7|157215.7|157356.4|157226.4|157342|157212|35
1653501960000|2022-05-25 18:06:00|157350.2|157220.2|157350.7|157220.7|157355.5|157225.5|157297.7|157167.7|38
1653501970000|2022-05-25 18:06:10|157350.6|157220.6|157365.1|157235.1|157365.4|157235.4|157346.4|157216.4|36
1653501980000|2022-05-25 18:06:20|157365.5|157235.5|157467.5|157337.5|157469.6|157339.6|157362.6|157232.6|31
1653501990000|2022-05-25 18:06:30|157463.7|157333.7|157552.7|157422.7|157552.7|157422.7|157463.7|157333.7|36
1653502000000|2022-05-25 18:06:40|157552.6|157422.6|157660.4|157430.3|157661.3|157461.5|157539.6|157379.6|38
1653502010000|2022-05-25 18:06:50|157654.7|157435.8|157636|157427.8|157661|157471|157594.7|157417.7|39
1653502020000|2022-05-25 18:07:00|157650|157431|157692.1|157473|157692.1|157476.3|157586.8|157398|39
1653502030000|2022-05-25 18:07:10|157696.1|157474.5|157635.8|157505.8|157780.1|157613.9|157633.3|157466.7|40
1653502040000|2022-05-25 18:07:20|157675.7|157467.7|157568.2|157438.2|157678.2|157507.6|157563.9|157396.5|40
1653502050000|2022-05-25 18:07:30|157571.6|157441.6|157635|157428|157644.8|157469.4|157565.6|157410.5|39
1653502060000|2022-05-25 18:07:40|157641.2|157422.1|157615.6|157409.4|157641.3|157422.8|157608.5|157404.6|38
1653502070000|2022-05-25 18:07:50|157614.6|157408|157601.4|157359.8|157637|157456.8|157539.3|157353.1|39
1653502080000|2022-05-25 18:08:00|157605.5|157358.5|157586.2|157356.5|157650.1|157452.1|157510.7|157332.1|40
1653502090000|2022-05-25 18:08:10|157572.3|157355.6|157518|157388|157641|157449.2|157485.7|157332.7|39
1653502100000|2022-05-25 18:08:20|157554.5|157351.1|157512.7|157382.7|157561.2|157395|157503.7|157297.3|37
1653502110000|2022-05-25 18:08:30|157511|157381|157444.4|157314.4|157560.6|157387.4|157434.2|157295.5|38
1653502120000|2022-05-25 18:08:40|157436.8|157306.8|157421|157291|157483.3|157306.8|157365.7|157215.1|38
1653502130000|2022-05-25 18:08:50|157421.5|157291.5|157421.7|157291.7|157426.5|157296.5|157421.5|157291.5|16
1653502140000|2022-05-25 18:09:00|157422.4|157292.4|157468.5|157338.5|157468.5|157338.5|157422.4|157292.4|23
1653502150000|2022-05-25 18:09:10|157466.5|157336.5|157545.6|157415.6|157550.4|157420.4|157465.8|157335.8|29
1653502160000|2022-05-25 18:09:20|157535.7|157405.7|157533.8|157403.8|157570.4|157416.8|157532.5|157368.9|35
1653502170000|2022-05-25 18:09:30|157533.6|157403.6|157545.2|157344.2|157569.3|157415|157479.2|157323.7|38
1653502180000|2022-05-25 18:09:40|157498.3|157368.3|157408|157278|157534.7|157368.3|157408|157278|35
1653502190000|2022-05-25 18:09:50|157405.7|157275.7|157395.9|157265.9|157408.9|157278.9|157389.8|157259.8|36
1653502200000|2022-05-25 18:10:00|157396.6|157266.6|157341.3|157211.3|157396.6|157266.6|157324.7|157176|37
1653502210000|2022-05-25 18:10:10|157341.8|157211.8|157234.5|157104.5|157354.3|157211.8|157231.5|157101.5|39
1653502220000|2022-05-25 18:10:20|157228.8|157098.8|157160.7|156953|157233.9|157103.9|157096|156945.3|39
1653502230000|2022-05-25 18:10:30|157152.4|156942.5|157226.4|157096.4|157262.3|157099.4|157147.7|156942.5|38
1653502240000|2022-05-25 18:10:40|157228|157098|157228.9|157098.9|157290.6|157137.6|157222.5|157055.5|35
1653502250000|2022-05-25 18:10:50|157228.7|157098.7|157238.8|157108.8|157277.5|157119|157227.1|157064.5|35
1653502260000|2022-05-25 18:11:00|157272.6|157072.5|157288.9|157158.9|157334.6|157188.8|157237.5|157056.8|32
1653502270000|2022-05-25 18:11:10|157283.3|157153.3|157318.2|157115.7|157332.5|157170.3|157275.2|157074.9|36
1653502280000|2022-05-25 18:11:20|157282.7|157152.7|157310|157180|157372.5|157182.8|157282.3|157114.6|38
1653502290000|2022-05-25 18:11:30|157308.8|157178.8|157220.7|157090.7|157308.8|157178.8|157220.7|157090.7|36
1653502300000|2022-05-25 18:11:40|157221.4|157091.4|157220.3|157090.3|157265.4|157121.4|157220.3|157056|38
1653502310000|2022-05-25 18:11:50|157220.5|157090.5|157224.9|157094.9|157227|157097|157208.2|157078.2|33
1653502320000|2022-05-25 18:12:00|157227.5|157097.5|157295.9|157165.9|157321.1|157169.6|157227.5|157097.5|39
1653502330000|2022-05-25 18:12:10|157296|157166|157294.4|157164.4|157302|157172|157284|157154|33
1653502340000|2022-05-25 18:12:20|157293.7|157163.7|157273.6|157143.6|157298.8|157168.8|157251.5|157081.9|38
1653502350000|2022-05-25 18:12:30|157276.6|157146.6|157285.7|157155.7|157303.2|157173.2|157276.6|157146.6|34
1653502360000|2022-05-25 18:12:40|157282.2|157152.2|157294.6|157164.6|157306.5|157176.5|157282|157152|32
1653502370000|2022-05-25 18:12:50|157293.8|157163.8|157285.7|157155.7|157294.1|157164.1|157283.2|157153.2|29
1653502380000|2022-05-25 18:13:00|157285.5|157155.5|157219.2|157089.2|157293.8|157156.2|157219.2|157084.5|38
1653502390000|2022-05-25 18:13:10|157218.7|157088.7|157220.7|157090.7|157222.9|157092.9|157216.2|157086.2|27
1653502400000|2022-05-25 18:13:20|157220.2|157090.2|157142.1|157012.1|157222.5|157092.5|157139.6|157009.6|28
1653502410000|2022-05-25 18:13:30|157142.3|157012.3|157185|157055|157186.7|157056.7|157142.3|157012.3|37
1653502420000|2022-05-25 18:13:40|157187.1|157057.1|157178.2|157048.2|157219.8|157085.3|157158.7|157002.3|37
1653502430000|2022-05-25 18:13:50|157175.4|157045.4|157162.4|157032.4|157175.4|157045.4|157160.8|157030.8|29
1653502440000|2022-05-25 18:14:00|157157.1|157027.1|157161.8|157031.8|157174|157044|157140.9|157010.9|37
1653502450000|2022-05-25 18:14:10|157162.8|157032.8|157181.4|157051.4|157225.8|157054.7|157162.8|156994.8|33
1653502460000|2022-05-25 18:14:20|157182.8|157052.8|157222.1|157092.1|157235.7|157105.7|157182.8|157011.5|28
1653502470000|2022-05-25 18:14:30|157219.7|157089.7|157226.5|157096.5|157253.2|157104|157187.6|157041.7|36
1653502480000|2022-05-25 18:14:40|157222.6|157092.6|157228.2|157098.2|157231.8|157101.8|157222.6|157092.6|20
1653502490000|2022-05-25 18:14:50|157230.5|157100.5|157217.5|157087.5|157233.3|157103.3|157216.9|157086.9|23
1653502500000|2022-05-25 18:15:00|157217.2|157087.2|157168.5|157038.5|157217.2|157087.2|157164.8|157034.8|39
1653502510000|2022-05-25 18:15:10|157173.1|157043.1|157225.3|157095.3|157225.3|157095.3|157173.1|157043.1|38
1653502520000|2022-05-25 18:15:20|157228.7|157098.7|157231.5|157101.5|157250.7|157120.7|157228.5|157098.5|33
1653502530000|2022-05-25 18:15:30|157231.4|157101.4|157209.3|157079.3|157231.4|157101.4|157209.3|157079.3|38
1653502540000|2022-05-25 18:15:40|157208.8|157078.8|157178.5|157048.5|157208.8|157078.8|157166.5|157036.5|37
1653502550000|2022-05-25 18:15:50|157178.9|157048.9|157164.3|157034.3|157179.9|157049.9|157164.3|157034.3|33
1653502560000|2022-05-25 18:16:00|157164.7|157034.7|157215.8|157085.8|157218.5|157088.5|157164.7|157034.7|37
1653502570000|2022-05-25 18:16:10|157209.6|157079.6|157222.9|157092.9|157224.2|157094.2|157208.6|157078.6|35
1653502580000|2022-05-25 18:16:20|157225|157095|157169.4|157039.4|157226.3|157096.3|157169.4|157039.4|33
1653502590000|2022-05-25 18:16:30|157166.7|157036.7|157172.4|157042.4|157175|157045|157163|157033|28
1653502600000|2022-05-25 18:16:40|157169.4|157039.4|157167.5|157037.5|157198.4|157068.4|157164.6|157034.6|38
1653502610000|2022-05-25 18:16:50|157165.8|157035.8|157169.9|157039.9|157170.4|157040.4|157161.2|157031.2|32
1653502620000|2022-05-25 18:17:00|157165.5|157035.5|157207.5|157077.5|157212.4|157082.4|157163.6|157033.6|36
1653502630000|2022-05-25 18:17:10|157204.5|157074.5|157186.8|157056.8|157205.6|157075.6|157170|157040|37
1653502640000|2022-05-25 18:17:20|157184.9|157054.9|157199.2|157069.2|157208.5|157078.5|157184.9|157054.9|34
1653502650000|2022-05-25 18:17:30|157199.4|157069.4|157216.6|157086.6|157236.7|157106.7|157199|157069|37
1653502660000|2022-05-25 18:17:40|157217.1|157087.1|157213.3|157083.3|157221.2|157091.2|157212.6|157082.6|28
1653502670000|2022-05-25 18:17:50|157213.2|157083.2|157222.1|157092.1|157228.7|157098.7|157212.6|157082.6|37
1653502680000|2022-05-25 18:18:00|157222.6|157092.6|157211.1|157081.1|157223.5|157093.5|157207.6|157077.6|31
1653502690000|2022-05-25 18:18:10|157211.4|157081.4|157216.7|157086.7|157220.6|157106.1|157191.7|157080.8|27
1653502700000|2022-05-25 18:18:20|157217|157087|157195.7|157105.7|157222.4|157111.6|157194.1|157084.2|37
1653502710000|2022-05-25 18:18:30|157196.7|157106.7|157205.6|157115.6|157209.6|157119.6|157190.8|157100.8|32
1653502720000|2022-05-25 18:18:40|157203.2|157113.2|157202.8|157112.8|157206.5|157116.5|157196.8|157106.8|31
1653502730000|2022-05-25 18:18:50|157202.9|157112.9|157196.1|157106.1|157204.3|157114.3|157193.5|157103.5|22
1653502740000|2022-05-25 18:19:00|157217.7|157087.7|157221.5|157091.5|157221.9|157091.9|157217|157087|17
1653502750000|2022-05-25 18:19:10|157215.2|157085.2|157228.5|157098.5|157233.4|157112.2|157190.8|157081.6|36
1653502760000|2022-05-25 18:19:20|157229|157099|157236.2|157106.2|157236.2|157122.8|157209|157084.2|36
1653502770000|2022-05-25 18:19:30|157218.9|157128.9|157323.5|157193.5|157326.4|157213.3|157215.1|157104.8|38
1653502780000|2022-05-25 18:19:40|157325.2|157195.2|157288.8|157158.8|157325.8|157195.8|157286.6|157156.6|35
1653502790000|2022-05-25 18:19:50|157285.5|157155.5|157288.1|157158.1|157294.9|157164.9|157282.7|157152.7|38
1653502800000|2022-05-25 18:20:00|157288|157158|157334.5|157204.5|157336.4|157206.4|157282.4|157152.4|37
1653502810000|2022-05-25 18:20:10|157335.7|157205.7|157333.8|157203.8|157338|157208|157286.3|157156.3|39
1653502820000|2022-05-25 18:20:20|157333.9|157203.9|157321.7|157191.7|157333.9|157203.9|157312.3|157182.3|25
1653502830000|2022-05-25 18:20:30|157320|157190|157283.6|157153.6|157326.1|157196.1|157283.6|157153.6|36
1653502840000|2022-05-25 18:20:40|157284.5|157154.5|157284.6|157154.6|157286.2|157156.2|157283|157153|26
1653502850000|2022-05-25 18:20:50|157284.2|157154.2|157240.8|157110.8|157284.8|157154.8|157234.3|157104.3|34
1653502860000|2022-05-25 18:21:00|157239|157109|157230.4|157100.4|157249.9|157119.9|157229.3|157099.3|38
1653502870000|2022-05-25 18:21:10|157230|157100|157226.1|157096.1|157239.6|157109.6|157222.1|157092.1|36
1653502880000|2022-05-25 18:21:20|157226.8|157096.8|157234|157104|157234|157104|157223.4|157093.4|30
1653502890000|2022-05-25 18:21:30|157233.4|157103.4|157234.5|157104.5|157251.8|157121.8|157230.7|157100.7|34
1653502900000|2022-05-25 18:21:40|157232.3|157102.3|157246|157116|157258.5|157128.5|157226.2|157096.2|37
1653502910000|2022-05-25 18:21:50|157245.6|157115.6|157232|157102|157258.7|157128.7|157232|157102|39
1653502920000|2022-05-25 18:22:00|157232.7|157102.7|157235|157105|157235.2|157105.2|157223.7|157093.7|33
1653502930000|2022-05-25 18:22:10|157235.2|157105.2|157234.9|157104.9|157240.3|157110.3|157233.7|157103.7|26
1653502940000|2022-05-25 18:22:20|157235.2|157105.2|157227.1|157097.1|157236.9|157106.9|157226.8|157096.8|29
1653502950000|2022-05-25 18:22:30|157230.1|157100.1|157241.9|157111.9|157243.7|157113.7|157223.3|157093.3|34
1653502960000|2022-05-25 18:22:40|157238.6|157108.6|157271.3|157141.3|157276|157146|157227.3|157107.2|34
1653502970000|2022-05-25 18:22:50|157267|157137|157283.5|157153.5|157283.5|157153.5|157235.7|157105.7|38
1653502980000|2022-05-25 18:23:00|157283.8|157153.8|157270.9|157140.9|157283.8|157153.8|157264.9|157134.9|34
1653502990000|2022-05-25 18:23:10|157271|157141|157277.7|157147.7|157286.7|157156.7|157270.7|157140.7|30
1653503000000|2022-05-25 18:23:20|157277.8|157147.8|157277|157147|157286.3|157156.3|157275.2|157145.2|29
1653503010000|2022-05-25 18:23:30|157277.6|157147.6|157276.8|157146.8|157277.6|157147.6|157273.2|157143.2|22
1653503020000|2022-05-25 18:23:40|157276.6|157146.6|157278.1|157148.1|157283.4|157153.4|157276.6|157146.6|22
1653503030000|2022-05-25 18:23:50|157277.8|157147.8|157280.7|157150.7|157282.4|157152.4|157277.8|157147.8|17
1653503040000|2022-05-25 18:24:00|157280.8|157150.8|157254.7|157164.7|157280.8|157170.9|157253|157148.7|18
1653503050000|2022-05-25 18:24:10|157253.8|157163.8|157257.8|157167.8|157264.6|157174.6|157252.5|157162.5|23
1653503060000|2022-05-25 18:24:20|157257.5|157167.5|157257.6|157167.6|157259.2|157169.2|157250.6|157160.6|26
1653503070000|2022-05-25 18:24:30|157256.8|157166.8|157259.8|157169.8|157270.5|157180.5|157253.5|157163.5|27
1653503080000|2022-05-25 18:24:40|157259.5|157169.5|157260.4|157170.4|157266.6|157176.6|157258.7|157168.7|29
1653503090000|2022-05-25 18:24:50|157261.6|157171.6|157293.7|157203.7|157293.7|157203.7|157261.6|157171.6|27
1653503100000|2022-05-25 18:25:00|157293.9|157203.9|157308|157218|157309.8|157219.8|157293.9|157203.9|31
1653503110000|2022-05-25 18:25:10|157306.8|157216.8|157314.4|157224.4|157317.3|157227.3|157306.7|157216.7|23
1653503120000|2022-05-25 18:25:20|157314.6|157224.6|157313.5|157223.5|157314.6|157224.6|157310.2|157220.2|19
1653503130000|2022-05-25 18:25:30|157313|157223|157284.1|157154.1|157314|157224|157264.5|157152.8|33
1653503140000|2022-05-25 18:25:40|157284.4|157154.4|157278.4|157148.4|157288.8|157158.8|157267.4|157137.4|34
1653503150000|2022-05-25 18:25:50|157278.2|157148.2|157244.3|157154.3|157280|157156.8|157240|157139.1|27
1653503160000|2022-05-25 18:26:00|157244.5|157154.5|157245.9|157155.9|157265.8|157159.3|157241.6|157130.2|31
1653503170000|2022-05-25 18:26:10|157245.1|157155.1|157252.8|157122.8|157262.4|157158.3|157230.6|157121.6|31
1653503180000|2022-05-25 18:26:20|157251.8|157121.8|157242.7|157152.7|157251.8|157156.6|157224.8|157121.7|34
1653503190000|2022-05-25 18:26:30|157249.3|157159.3|157244.9|157154.9|157273.6|157169.1|157244.9|157138.1|36
1653503200000|2022-05-25 18:26:40|157245.1|157155.1|157211.6|157121.6|157245.4|157155.4|157211.6|157121.6|34
1653503210000|2022-05-25 18:26:50|157210|157120|157214.2|157124.2|157217|157127|157205.6|157115.6|36
1653503220000|2022-05-25 18:27:00|157213.6|157123.6|157249|157159|157252.4|157162.4|157209.8|157119.8|31
1653503230000|2022-05-25 18:27:10|157248.3|157158.3|157228.4|157138.4|157249.4|157159.4|157220.4|157130.4|33
1653503240000|2022-05-25 18:27:20|157227.5|157137.5|157249.3|157159.3|157249.3|157159.3|157224|157134|34
1653503250000|2022-05-25 18:27:30|157248.8|157158.8|157257.5|157167.5|157262|157172|157247.3|157157.3|37
1653503260000|2022-05-25 18:27:40|157253.3|157163.3|157236.4|157146.4|157253.3|157163.3|157236.4|157146.4|29
1653503270000|2022-05-25 18:27:50|157232.1|157142.1|157232|157142|157237.8|157147.8|157231.7|157141.7|38
1653503280000|2022-05-25 18:28:00|157233|157143|157245.6|157155.6|157257.7|157167.7|157230.3|157140.3|40
1653503290000|2022-05-25 18:28:10|157247.5|157157.5|157252.2|157162.2|157255.3|157165.3|157245.1|157155.1|31
1653503300000|2022-05-25 18:28:20|157260.7|157170.7|157251.7|157161.7|157266.5|157176.5|157245.6|157155.6|36
1653503310000|2022-05-25 18:28:30|157255.4|157165.4|157254.3|157164.3|157266.6|157176.6|157251.9|157161.9|34
1653503320000|2022-05-25 18:28:40|157255.4|157165.4|157242|157152|157260.7|157170.7|157237.9|157147.9|29
1653503330000|2022-05-25 18:28:50|157235.5|157145.5|157261.3|157171.3|157261.4|157171.4|157235.5|157145.5|36
1653503340000|2022-05-25 18:29:00|157263.8|157173.8|157261.6|157171.6|157266.3|157176.3|157260.4|157170.4|32
1653503350000|2022-05-25 18:29:10|157264.3|157174.3|157229.2|157139.2|157266.2|157176.2|157228.3|157138.3|31
1653503360000|2022-05-25 18:29:20|157230.9|157140.9|157229.2|157139.2|157233.7|157143.7|157226.1|157136.1|34
1653503370000|2022-05-25 18:29:30|157229.8|157139.8|157231.9|157141.9|157233.5|157143.5|157229.1|157139.1|21
1653503380000|2022-05-25 18:29:40|157231.3|157141.3|157215.5|157125.5|157232.7|157142.7|157215.3|157125.3|20
1653503390000|2022-05-25 18:29:50|157216.7|157126.7|157236.5|157146.5|157237.3|157147.3|157216.3|157126.3|21
1653503400000|2022-05-25 18:30:00|157236|157146|157241.4|157151.4|157241.4|157151.4|157232.6|157142.6|32
1653503410000|2022-05-25 18:30:10|157241.1|157151.1|157236.2|157146.2|157241.7|157151.7|157235.6|157145.6|40
1653503420000|2022-05-25 18:30:20|157238|157148|157236.9|157146.9|157240.8|157150.8|157232.8|157142.8|32
1653503430000|2022-05-25 18:30:30|157237.7|157147.7|157233.3|157143.3|157244.2|157154.2|157231.5|157141.5|32
1653503440000|2022-05-25 18:30:40|157233.2|157143.2|157202|157072|157234.2|157144.2|157195.1|157065.1|37
1653503450000|2022-05-25 18:30:50|157199.8|157069.8|157214.1|157084.1|157215|157085|157194.8|157064.8|32
1653503460000|2022-05-25 18:31:00|157213.6|157083.6|157220|157090|157231.4|157101.4|157213.2|157083.2|27
1653503470000|2022-05-25 18:31:10|157219.4|157089.4|157205.5|157075.5|157219.9|157089.9|157203.8|157073.8|23
1653503480000|2022-05-25 18:31:20|157204.4|157074.4|157184.7|157094.7|157206.3|157100.7|157184.7|157074.4|25
1653503490000|2022-05-25 18:31:30|157184.6|157094.6|157199.5|157109.5|157203.7|157113.7|157181.7|157091.7|26
1653503500000|2022-05-25 18:31:40|157197.8|157107.8|157190.1|157100.1|157199.9|157109.9|157186.8|157096.8|30
1653503510000|2022-05-25 18:31:50|157189.9|157099.9|157179.2|157089.2|157190.8|157100.8|157177.4|157087.4|28
1653503520000|2022-05-25 18:32:00|157179.9|157089.9|157202.1|157112.1|157209.6|157112.1|157179.9|157079.2|23
1653503530000|2022-05-25 18:32:10|157204.4|157114.4|157212|157122|157218.1|157128.1|157204.4|157114.4|35
1653503540000|2022-05-25 18:32:20|157209|157119|157196.3|157106.3|157211.1|157121.1|157193.3|157103.3|27
1653503550000|2022-05-25 18:32:30|157196.7|157106.7|157201.8|157111.8|157201.8|157111.8|157196.4|157106.4|22
1653503560000|2022-05-25 18:32:40|157200.9|157110.9|157199.9|157109.9|157202|157112|157186.7|157096.7|34
1653503570000|2022-05-25 18:32:50|157200.2|157110.2|157202.7|157112.7|157204.9|157114.9|157200.2|157110.2|28
1653503580000|2022-05-25 18:33:00|157202.6|157112.6|157193.9|157103.9|157203.5|157113.5|157186.5|157096.5|32
1653503590000|2022-05-25 18:33:10|157195.7|157105.7|157190.7|157100.7|157201.4|157111.4|157190.6|157100.6|29
1653503600000|2022-05-25 18:33:20|157191|157101|157183.7|157093.7|157192.1|157102.1|157169.1|157079.1|32
1653503610000|2022-05-25 18:33:30|157183.5|157093.5|157182.6|157092.6|157192.5|157102.5|157180.1|157090.1|35
1653503620000|2022-05-25 18:33:40|157183.5|157093.5|157194.8|157104.8|157194.8|157104.8|157183.5|157093.5|36
1653503630000|2022-05-25 18:33:50|157196.1|157106.1|157191.5|157101.5|157196.1|157106.1|157182|157092|34
1653503640000|2022-05-25 18:34:00|157194.2|157104.2|157206.8|157076.8|157212.3|157104.2|157183.2|157075.7|31
1653503650000|2022-05-25 18:34:10|157211.1|157081.1|157187.5|157097.5|157213.4|157100.1|157178.1|157080.7|36
1653503660000|2022-05-25 18:34:20|157188.4|157098.4|157181.3|157091.3|157190|157100|157171.6|157081.6|29
1653503670000|2022-05-25 18:34:30|157177.6|157087.6|157233.4|157103.4|157247.5|157117.5|157176.6|157086.6|37
1653503680000|2022-05-25 18:34:40|157234.1|157104.1|157230|157100|157238.6|157108.6|157230|157100|17
1653503690000|2022-05-25 18:34:50|157234.3|157104.3|157236.9|157106.9|157242.4|157112.4|157219.8|157089.8|34
1653503700000|2022-05-25 18:35:00|157235.8|157105.8|157224.5|157094.5|157244.8|157114.8|157224.2|157094.2|35
1653503710000|2022-05-25 18:35:10|157228.1|157098.1|157247.5|157117.5|157252.2|157147.5|157228.1|157098.1|24
1653503720000|2022-05-25 18:35:20|157246.5|157116.5|157249.3|157119.3|157251.6|157121.6|157244.3|157114.3|22
1653503730000|2022-05-25 18:35:30|157250.3|157120.3|157244.6|157114.6|157250.3|157120.3|157238.8|157108.8|17
1653503740000|2022-05-25 18:35:40|157243.6|157113.6|157256.8|157126.8|157257|157127|157243.6|157113.6|13
1653503750000|2022-05-25 18:35:50|157255.7|157125.7|157255.8|157125.8|157257.6|157127.6|157254.8|157124.8|9
1653503760000|2022-05-25 18:36:00|157255.9|157125.9|157254|157124|157255.9|157125.9|157253.8|157123.8|6
1653503770000|2022-05-25 18:36:10|157255.4|157125.4|157257.8|157127.8|157259.4|157129.4|157249.5|157119.5|14
1653503780000|2022-05-25 18:36:20|157256.3|157126.3|157236.3|157146.3|157258.2|157157.5|157232.6|157125.8|19
1653503790000|2022-05-25 18:36:30|157260.5|157130.5|157296.1|157166.1|157301.5|157171.5|157260.5|157130.5|22
1653503800000|2022-05-25 18:36:40|157311.2|157181.2|157286.8|157156.8|157311.2|157181.2|157286.8|157156.8|31
1653503810000|2022-05-25 18:36:50|157286.2|157156.2|157299.1|157169.1|157301.4|157171.4|157285.7|157155.7|23
1653503820000|2022-05-25 18:37:00|157293.6|157163.6|157297.4|157167.4|157303.1|157173.1|157292.4|157162.4|20
1653503830000|2022-05-25 18:37:10|157296.8|157166.8|157300.3|157170.3|157303.8|157173.8|157292.7|157162.7|22
1653503840000|2022-05-25 18:37:20|157297.6|157167.6|157284.5|157194.5|157297.6|157196.8|157253|157142.8|37
1653503850000|2022-05-25 18:37:30|157281.7|157191.7|157238|157148|157282.3|157192.3|157219.5|157129.5|31
1653503860000|2022-05-25 18:37:40|157240.1|157150.1|157237.6|157147.6|157240.1|157150.1|157234.6|157144.6|13
1653503870000|2022-05-25 18:37:50|157237.5|157147.5|157234.5|157144.5|157238.6|157148.6|157233|157143|9
1653503880000|2022-05-25 18:38:00|157234.8|157144.8|157225.4|157135.4|157235.1|157145.1|157213.6|157123.6|29
1653503890000|2022-05-25 18:38:10|157225.7|157135.7|157227.6|157137.6|157235.9|157145.9|157221.4|157131.4|29
1653503900000|2022-05-25 18:38:20|157232.4|157142.4|157235.9|157145.9|157237|157147|157230.1|157140.1|22
1653503910000|2022-05-25 18:38:30|157237.9|157147.9|157288.1|157198.1|157296.3|157202.6|157236.1|157146.1|26
1653503920000|2022-05-25 18:38:40|157287.5|157197.5|157301.6|157211.6|157301.6|157211.6|157283.3|157193.3|33
1653503930000|2022-05-25 18:38:50|157302.7|157212.7|157349|157219|157349|157247.2|157301.1|157211.1|20
1653503940000|2022-05-25 18:39:00|157342.6|157212.6|157375.2|157245.2|157375.8|157263.6|157338.5|157212.6|31
1653503950000|2022-05-25 18:39:10|157379.5|157249.5|157368.3|157238.3|157379.9|157249.9|157360.8|157230.8|34
1653503960000|2022-05-25 18:39:20|157367.2|157237.2|157368.2|157238.2|157377.5|157247.5|157360.9|157230.9|39
1653503970000|2022-05-25 18:39:30|157364.8|157234.8|157374.2|157244.2|157374.2|157244.2|157356.3|157226.3|32
1653503980000|2022-05-25 18:39:40|157375.5|157245.5|157362.1|157232.1|157375.5|157245.5|157360.7|157230.7|26
1653503990000|2022-05-25 18:39:50|157361.9|157231.9|157362.4|157232.4|157366|157236|157361.5|157231.5|18
1653504000000|2022-05-25 18:40:00|157362.8|157232.8|157346.9|157256.9|157363.1|157256.9|157343.4|157226.9|28
1653504010000|2022-05-25 18:40:10|157346.4|157256.4|157348.1|157258.1|157348.1|157258.1|157343.1|157253.1|32
1653504020000|2022-05-25 18:40:20|157348.8|157258.8|157361.6|157231.6|157361.6|157266.6|157339.3|157229.6|32
1653504030000|2022-05-25 18:40:30|157358.8|157228.8|157363.7|157233.7|157366.7|157236.7|157356.5|157226.5|34
1653504040000|2022-05-25 18:40:40|157366|157236|157364.3|157234.3|157366.1|157236.1|157363.1|157233.1|20
1653504050000|2022-05-25 18:40:50|157363.6|157233.6|157284.3|157194.3|157363.6|157247.1|157274.5|157184.5|36
1653504060000|2022-05-25 18:41:00|157288.9|157198.9|157274.6|157184.6|157288.9|157198.9|157273|157183|32
1653504070000|2022-05-25 18:41:10|157274.5|157184.5|157253.3|157163.3|157286.8|157196.8|157252.1|157162.1|35
1653504080000|2022-05-25 18:41:20|157252.5|157162.5|157281.2|157151.2|157281.7|157175.6|157252.5|157146.8|25
1653504090000|2022-05-25 18:41:30|157280.7|157150.7|157282.1|157152.1|157283.5|157153.5|157278.1|157148.1|29
1653504100000|2022-05-25 18:41:40|157280.4|157150.4|157263.2|157173.2|157280.4|157178.6|157262.5|157147.7|23
1653504110000|2022-05-25 18:41:50|157262.9|157172.9|157259.8|157169.8|157265.2|157175.2|157258.6|157168.6|27
1653504120000|2022-05-25 18:42:00|157261.8|157171.8|157266.8|157176.8|157266.8|157176.8|157257.3|157167.3|25
1653504130000|2022-05-25 18:42:10|157265.7|157175.7|157266.7|157176.7|157274.3|157184.3|157261.2|157171.2|25
1653504140000|2022-05-25 18:42:20|157266.6|157176.6|157256.5|157166.5|157271.3|157181.3|157243.9|157153.9|23
1653504150000|2022-05-25 18:42:30|157256.4|157166.4|157207.5|157117.5|157257.4|157167.4|157199|157109|32
1653504160000|2022-05-25 18:42:40|157212.1|157122.1|157224|157134|157226.5|157136.5|157194.9|157104.9|39
1653504170000|2022-05-25 18:42:50|157224.7|157134.7|157212.8|157122.8|157230.8|157140.8|157203.2|157113.2|31
1653504180000|2022-05-25 18:43:00|157213.4|157123.4|157170.6|157080.6|157217.1|157127.1|157164.6|157074.6|28
1653504190000|2022-05-25 18:43:10|157169.5|157079.5|157170.8|157080.8|157171.5|157081.5|157161.7|157071.7|33
1653504200000|2022-05-25 18:43:20|157169.7|157079.7|157178|157088|157178|157088|157164.3|157074.3|32
1653504210000|2022-05-25 18:43:30|157176.3|157086.3|157176.6|157086.6|157180.5|157090.5|157176.3|157086.3|27
1653504220000|2022-05-25 18:43:40|157163|157073|157172.8|157082.8|157179.9|157089.9|157158.2|157068.2|36
1653504230000|2022-05-25 18:43:50|157171.5|157081.5|157178.5|157088.5|157180.1|157090.1|157163|157073|36
1653504240000|2022-05-25 18:44:00|157178.2|157088.2|157199.6|157109.6|157209.9|157119.9|157175|157085|38
1653504250000|2022-05-25 18:44:10|157198.2|157108.2|157201.2|157111.2|157204.3|157114.3|157196.7|157106.7|33
1653504260000|2022-05-25 18:44:20|157199.5|157109.5|157204.9|157114.9|157207|157117|157199.5|157109.5|31
1653504270000|2022-05-25 18:44:30|157205.1|157115.1|157210.1|157120.1|157210.8|157120.8|157205.1|157115.1|34
1653504280000|2022-05-25 18:44:40|157211.2|157121.2|157204.6|157114.6|157214.4|157124.4|157193|157103|38
1653504290000|2022-05-25 18:44:50|157205.6|157115.6|157213.9|157123.9|157215.7|157125.7|157203.5|157113.5|39
1653504300000|2022-05-25 18:45:00|157212.1|157122.1|157210.7|157120.7|157212.1|157122.1|157194.2|157104.2|35
1653504310000|2022-05-25 18:45:10|157207.4|157117.4|157210.3|157120.3|157217.5|157127.5|157189.8|157099.8|39
1653504320000|2022-05-25 18:45:20|157208.7|157118.7|157220.2|157130.2|157232.7|157142.7|157204.7|157114.7|37
1653504330000|2022-05-25 18:45:30|157221.4|157131.4|157219.7|157129.7|157225.7|157135.7|157208.7|157118.7|33
1653504340000|2022-05-25 18:45:40|157220.3|157130.3|157221.9|157131.9|157223.3|157133.3|157217.9|157127.9|23
1653504350000|2022-05-25 18:45:50|157221.3|157131.3|157225.7|157135.7|157225.7|157135.7|157219.7|157129.7|17
1653504360000|2022-05-25 18:46:00|157230.2|157140.2|157225.8|157135.8|157230.5|157140.5|157217.7|157127.7|29
1653504370000|2022-05-25 18:46:10|157225.4|157135.4|157223.8|157133.8|157225.5|157135.5|157223.3|157133.3|17
1653504380000|2022-05-25 18:46:20|157222.1|157132.1|157219.2|157129.2|157238.3|157148.3|157219.2|157129.2|25
1653504390000|2022-05-25 18:46:30|157222.2|157132.2|157227.4|157137.4|157239.5|157141.2|157214.4|157106.6|31
1653504400000|2022-05-25 18:46:40|157226.7|157136.7|157224.4|157134.4|157228|157138|157222|157132|26
1653504410000|2022-05-25 18:46:50|157223.8|157133.8|157229.4|157139.4|157231.6|157141.6|157223.8|157133.8|25
1653504420000|2022-05-25 18:47:00|157229.1|157139.1|157227.4|157137.4|157233|157143|157215.8|157125.8|35
1653504430000|2022-05-25 18:47:10|157225|157135|157226.9|157136.9|157232.2|157142.2|157215.9|157125.9|34
1653504440000|2022-05-25 18:47:20|157226.1|157136.1|157224.3|157134.3|157226.7|157136.7|157220.5|157130.5|24
1653504450000|2022-05-25 18:47:30|157221.9|157131.9|157194.5|157104.5|157229.7|157139.7|157194.5|157104.5|31
1653504460000|2022-05-25 18:47:40|157193.2|157103.2|157166.6|157076.6|157193.2|157103.2|157159.1|157069.1|31
1653504470000|2022-05-25 18:47:50|157167.5|157077.5|157172.8|157082.8|157174|157084|157163.6|157073.6|31
1653504480000|2022-05-25 18:48:00|157172.5|157082.5|157172.3|157082.3|157172.7|157082.7|157168.6|157078.6|19
1653504490000|2022-05-25 18:48:10|157171.9|157081.9|157155.5|157065.5|157173.7|157083.7|157155.5|157065.5|25
1653504500000|2022-05-25 18:48:20|157153.9|157063.9|157174|157084|157180.2|157090.2|157152.2|157062.2|34
1653504510000|2022-05-25 18:48:30|157173.1|157083.1|157174|157084|157176.3|157086.3|157167.8|157077.8|33
1653504520000|2022-05-25 18:48:40|157175.6|157085.6|157171|157081|157175.6|157085.6|157170.7|157080.7|22
1653504530000|2022-05-25 18:48:50|157171.2|157081.2|157177|157087|157181.2|157091.2|157169.6|157079.6|29
1653504540000|2022-05-25 18:49:00|157174.8|157084.8|157171.9|157081.9|157180.3|157090.3|157169.7|157079.7|25
1653504550000|2022-05-25 18:49:10|157165.6|157075.6|157167.3|157077.3|157173.1|157083.1|157157|157067|31
1653504560000|2022-05-25 18:49:20|157166.4|157076.4|157159.5|157069.5|157167|157077|157146.6|157056.6|30
1653504570000|2022-05-25 18:49:30|157164.3|157074.3|157163.7|157073.7|157169.5|157079.5|157161.5|157071.5|18
1653504580000|2022-05-25 18:49:40|157163|157073|157164.7|157074.7|157171.7|157081.7|157156.8|157066.8|24
1653504590000|2022-05-25 18:49:50|157164|157074|157166.1|157076.1|157178.4|157088.4|157164|157074|31
1653504600000|2022-05-25 18:50:00|157167.3|157077.3|157160.4|157070.4|157168.2|157078.2|157155|157065|23
1653504610000|2022-05-25 18:50:10|157160.2|157070.2|157143.2|157053.2|157165.8|157075.8|157123.2|157033.2|34
1653504620000|2022-05-25 18:50:20|157143.4|157053.4|157146.3|157056.3|157147.1|157057.1|157138.6|157048.6|30
1653504630000|2022-05-25 18:50:30|157146.1|157056.1|157147.4|157057.4|157151.1|157061.1|157137.9|157047.9|30
1653504640000|2022-05-25 18:50:40|157146.3|157056.3|157113.5|156983.5|157146.7|157056.7|157096|156983.5|23
1653504650000|2022-05-25 18:50:50|157114.2|156984.2|157114.2|156984.2|157121.5|156991.5|157108.4|156978.4|29
1653504660000|2022-05-25 18:51:00|157099.5|157009.5|157099.6|156969.6|157099.6|157009.5|157071.1|156964.5|36
1653504670000|2022-05-25 18:51:10|157099.4|156969.4|157096.1|156966.1|157099.4|156969.4|157087.5|156957.5|37
1653504680000|2022-05-25 18:51:20|157098.6|156968.6|157104.9|156974.9|157105.7|156975.7|157098.6|156968.6|30
1653504690000|2022-05-25 18:51:30|157103.8|156973.8|157107.4|156977.4|157111.1|156981.1|157103.1|156973.1|24
1653504700000|2022-05-25 18:51:40|157108.1|156978.1|157102.2|156972.2|157112.5|156982.5|157098|156968|32
1653504710000|2022-05-25 18:51:50|157102.3|156972.3|157089|156999|157107.1|157009.9|157083.6|156970.5|32
1653504720000|2022-05-25 18:52:00|157087.8|156997.8|157092.7|157002.7|157094.7|157004.7|157087.8|156997.8|29
1653504730000|2022-05-25 18:52:10|157092.4|157002.4|157078.9|156988.9|157093.9|157003.9|157078.9|156988.9|24
1653504740000|2022-05-25 18:52:20|157078.3|156988.3|157092.4|157002.4|157092.4|157002.4|157076.6|156986.6|31
1653504750000|2022-05-25 18:52:30|157092.8|157002.8|157089.7|156999.7|157102|157012|157083.1|156993.1|37
1653504760000|2022-05-25 18:52:40|157090.3|157000.3|157088.2|156998.2|157092.3|157002.3|157083.2|156993.2|27
1653504770000|2022-05-25 18:52:50|157089.1|156999.1|157070.9|156980.9|157091.7|157001.7|157070.9|156980.9|27
1653504780000|2022-05-25 18:53:00|157075.5|156985.5|157080.9|156990.9|157082.7|156992.7|157075.1|156985.1|31
1653504790000|2022-05-25 18:53:10|157081.1|156991.1|157044|156954|157081.1|156991.1|157042.9|156928.5|35
1653504800000|2022-05-25 18:53:20|157045.2|156955.2|157039.2|156949.2|157047.8|156957.8|157038.9|156948.9|29
1653504810000|2022-05-25 18:53:30|157039.7|156949.7|157044.2|156954.2|157044.3|156954.3|157036.7|156946.7|24
1653504820000|2022-05-25 18:53:40|157043.6|156953.6|157045.5|156955.5|157081.7|156972|157043.6|156946.3|26
1653504830000|2022-05-25 18:53:50|157045.8|156955.8|157038.3|156948.3|157062.2|156957.2|157033.6|156919|34
1653504840000|2022-05-25 18:54:00|157036.2|156946.2|157044.1|156954.1|157074.6|156959.9|157034.6|156929.1|35
1653504850000|2022-05-25 18:54:10|157043|156953|157037.3|156947.3|157046.7|156956.7|157032.7|156942.7|32
1653504860000|2022-05-25 18:54:20|157032.3|156942.3|157039.3|156949.3|157041|156951|157028.2|156938.2|28
1653504870000|2022-05-25 18:54:30|157035|156945|157043.1|156953.1|157045.1|156955.1|157034.9|156944.9|23
1653504880000|2022-05-25 18:54:40|157044.5|156954.5|157036.4|156946.4|157044.5|156954.5|157034.2|156944.2|21
1653504890000|2022-05-25 18:54:50|157034.8|156944.8|157040.5|156950.5|157044.5|156954.5|157027.1|156937.1|39
1653504900000|2022-05-25 18:55:00|157040.2|156950.2|157053.7|156963.7|157066.6|156963.7|157037.4|156930.2|34
1653504910000|2022-05-25 18:55:10|157050.7|156960.7|157049.5|156959.5|157051.2|156961.2|157040.2|156950.2|33
1653504920000|2022-05-25 18:55:20|157050.5|156960.5|157046.5|156956.5|157054|156964|157046.1|156956.1|20
1653504930000|2022-05-25 18:55:30|157046.4|156956.4|157035.4|156945.4|157048.6|156958.6|157035.4|156945.4|16
1653504940000|2022-05-25 18:55:40|157034.1|156944.1|157029.5|156939.5|157039.8|156949.8|157027.7|156937.7|29
1653504950000|2022-05-25 18:55:50|157027.9|156937.9|157030.6|156940.6|157051.2|156944.8|157023.5|156917.3|39
1653504960000|2022-05-25 18:56:00|157030.9|156940.9|157064.3|156934.3|157067.5|156946.1|157024.2|156921|36
1653504970000|2022-05-25 18:56:10|157062.3|156932.3|157060.7|156930.7|157065|156935|157056.3|156926.3|24
1653504980000|2022-05-25 18:56:20|157061.8|156931.8|157127.8|156997.8|157130.7|157000.7|157056.5|156926.5|30
1653504990000|2022-05-25 18:56:30|157126.1|156996.1|157122.8|156992.8|157128.7|156998.7|157121.3|156991.3|27
1653505000000|2022-05-25 18:56:40|157123.3|156993.3|157120.1|156990.1|157123.3|156993.3|157119.2|156989.2|18
1653505010000|2022-05-25 18:56:50|157119.8|156989.8|157134.2|157004.2|157134.2|157004.2|157116.6|156986.6|19
1653505020000|2022-05-25 18:57:00|157132|157002|157126.9|156996.9|157137.5|157007.5|157125.9|156995.9|17
1653505030000|2022-05-25 18:57:10|157127|156997|157096.4|157006.4|157134|157023|157096.1|156997|20
1653505040000|2022-05-25 18:57:20|157096.8|157006.8|157098.9|157008.9|157099.4|157009.4|157096.1|157006.1|16
1653505050000|2022-05-25 18:57:30|157099.4|157009.4|157100.9|157010.9|157101.5|157011.5|157098.9|157008.9|15
1653505060000|2022-05-25 18:57:40|157099.9|157009.9|157101.4|157011.4|157101.4|157011.4|157099.9|157009.9|8
1653505070000|2022-05-25 18:57:50|157103|157013|157103.2|157013.2|157103.2|157013.2|157102.7|157012.7|6
1653505080000|2022-05-25 18:58:00|157102.1|157012.1|157100.4|157010.4|157103.3|157013.3|157100.2|157010.2|10
1653505090000|2022-05-25 18:58:10|157100.5|157010.5|157119.4|156989.4|157119.4|157017.2|157100.1|156989.4|12
1653505100000|2022-05-25 18:58:20|157121.1|156991.1|157116.8|156986.8|157123.6|156993.6|157102.3|156972.3|17
1653505110000|2022-05-25 18:58:30|157113.5|156983.5|157111.7|156981.7|157124.4|156994.4|157111.5|156981.5|17
1653505120000|2022-05-25 18:58:40|157110.2|156980.2|157119.4|156989.4|157120.5|156990.5|157108.7|156978.7|28
1653505130000|2022-05-25 18:58:50|157119.7|156989.7|157102.7|157012.7|157119.7|157012.9|157101.6|156988.7|16
1653505140000|2022-05-25 18:59:00|157103.3|157013.3|157102.9|157012.9|157109.6|157019.6|157098.4|157008.4|26
1653505150000|2022-05-25 18:59:10|157103.5|157013.5|157105.8|157015.8|157108.4|157018.4|157103.5|157013.5|15
1653505160000|2022-05-25 18:59:20|157106.6|157016.6|157101.5|157011.5|157106.6|157016.6|157100.2|157010.2|14
1653505170000|2022-05-25 18:59:30|157100.8|157010.8|157103|157013|157106.2|157016.2|157100.8|157010.8|14
1653505180000|2022-05-25 18:59:40|157102.2|157012.2|157098.8|157008.8|157112.2|157022.2|157094.5|157004.5|21
1653505190000|2022-05-25 18:59:50|157100.1|157010.1|157095.5|157005.5|157100.1|157010.1|157093.3|157003.3|21
1653505200000|2022-05-25 19:00:00|157058.5|156968.5|157038.3|156948.3|157058.5|156968.5|157031.3|156941.3|27
1653505210000|2022-05-25 19:00:10|157038.4|156948.4|157045|156955|157078.1|156966.8|157036.9|156930.4|27
1653505220000|2022-05-25 19:00:20|157041.1|156951.1|157050.9|156960.9|157063.6|156967.5|157038.4|156933.4|30
1653505230000|2022-05-25 19:00:30|157050.2|156960.2|157044.8|156954.8|157058.7|156968.7|157044.8|156954.8|23
1653505240000|2022-05-25 19:00:40|157044.9|156954.9|157048.3|156958.3|157048.3|156958.3|157043.8|156953.8|21
1653505250000|2022-05-25 19:00:50|157048.4|156958.4|157050|156960|157062.3|156964.8|157037.7|156932.3|26
1653505260000|2022-05-25 19:01:00|157048.7|156958.7|157050.2|156960.2|157053.9|156963.9|157047.9|156957.9|19
1653505270000|2022-05-25 19:01:10|157049.4|156959.4|157050.8|156960.8|157054.3|156964.3|157048.4|156958.4|8
1653505280000|2022-05-25 19:01:20|157051.4|156961.4|157043|156953|157051.4|156961.4|157042.4|156952.4|14
1653505290000|2022-05-25 19:01:30|157044.2|156954.2|157048.1|156958.1|157056.1|156966.1|157040.8|156950.8|28
1653505300000|2022-05-25 19:01:40|157052.2|156962.2|157031.5|156941.5|157055.7|156965.7|157030.3|156940.3|34
1653505310000|2022-05-25 19:01:50|157031.1|156941.1|157038.3|156948.3|157038.3|156948.3|157031|156941|22
1653505320000|2022-05-25 19:02:00|157039.2|156949.2|157040.2|156950.2|157041.4|156951.4|157035.1|156945.1|24
1653505330000|2022-05-25 19:02:10|157039|156949|157027.7|156937.7|157047.4|156949|157027.1|156917.4|24
1653505340000|2022-05-25 19:02:20|157026.6|156936.6|157026.9|156936.9|157026.9|156936.9|157024.5|156934.5|7
1653505350000|2022-05-25 19:02:30|157027|156937|157035.1|156945.1|157037.8|156947.8|157026.1|156936.1|25
1653505360000|2022-05-25 19:02:40|157034.6|156944.6|157030.2|156940.2|157038.8|156948.8|157028.9|156938.9|28
1653505370000|2022-05-25 19:02:50|157034.8|156944.8|157034.3|156944.3|157039.2|156949.2|157030.6|156940.6|21
1653505380000|2022-05-25 19:03:00|157032.6|156942.6|157038.3|156948.3|157039.3|156949.3|157032.6|156942.6|20
1653505390000|2022-05-25 19:03:10|157038.6|156948.6|157036.3|156946.3|157038.6|156948.6|157034.4|156944.4|19
1653505400000|2022-05-25 19:03:20|157037.2|156947.2|157036.2|156946.2|157039|156949|157035.4|156945.4|12
1653505410000|2022-05-25 19:03:30|157036.7|156946.7|157055.9|156925.9|157063.4|156948.6|157036.7|156924.6|14
1653505420000|2022-05-25 19:03:40|157053.9|156923.9|157053.5|156923.5|157056.6|156926.6|157053.4|156923.4|18
1653505430000|2022-05-25 19:03:50|157053.6|156923.6|157045.9|156915.9|157056.6|156936.7|157024.9|156914.9|27
1653505440000|2022-05-25 19:04:00|157045.2|156915.2|157048.6|156918.6|157052.4|156922.4|157045.2|156915.2|24
1653505450000|2022-05-25 19:04:10|157048.8|156918.8|157042.9|156912.9|157049|156919|157042.6|156912.6|25
1653505460000|2022-05-25 19:04:20|157043|156913|157051.6|156921.6|157051.8|156921.8|157042.8|156912.8|23
1653505470000|2022-05-25 19:04:30|157057.6|156927.6|157059.4|156929.4|157067.9|156937.9|157057.6|156927.6|30
1653505480000|2022-05-25 19:04:40|157059.1|156929.1|157057.3|156927.3|157059.3|156929.3|157057|156927|12
1653505490000|2022-05-25 19:04:50|157057.4|156927.4|157056.4|156926.4|157057.4|156927.4|157056|156926|10
1653505500000|2022-05-25 19:05:00|157031.8|156941.8|157046.2|156956.2|157058.1|156961.9|157031.8|156925.9|19
1653505510000|2022-05-25 19:05:10|157052|156962|157035.8|156945.8|157052|156962|157034.7|156944.7|13
1653505520000|2022-05-25 19:05:20|157036.8|156946.8|157075.7|156945.7|157081.8|156965.9|157036.8|156945|24
1653505530000|2022-05-25 19:05:30|157074.8|156944.8|157076.1|156946.1|157078.2|156948.2|157072.9|156942.9|22
1653505540000|2022-05-25 19:05:40|157076.4|156946.4|157082.9|156952.9|157084.4|156954.4|157075.1|156945.1|17
1653505550000|2022-05-25 19:05:50|157083.3|156953.3|157056.2|156966.2|157083.3|156966.2|157054.9|156940.1|20
1653505560000|2022-05-25 19:06:00|157061.8|156971.8|157054.2|156964.2|157063.1|156973.1|157054.2|156964.2|18
1653505570000|2022-05-25 19:06:10|157055.1|156965.1|157054.1|156964.1|157055.1|156965.1|157049|156959|11
1653505580000|2022-05-25 19:06:20|157071|156941|157047.9|156957.9|157071|156962.2|157044|156935.7|31
1653505590000|2022-05-25 19:06:30|157047.2|156957.2|157043.8|156953.8|157047.6|156957.6|157042.8|156952.8|21
1653505600000|2022-05-25 19:06:40|157044|156954|157039.5|156949.5|157044.1|156954.1|157039.5|156949.5|17
1653505610000|2022-05-25 19:06:50|157040.1|156950.1|157038.7|156948.7|157040.3|156950.3|157038.4|156948.4|14
1653505620000|2022-05-25 19:07:00|157043|156953|157040.5|156950.5|157043|156953|157039.7|156949.7|16
1653505630000|2022-05-25 19:07:10|157039.6|156949.6|157047.8|156957.8|157052|156962|157038.1|156948.1|19
1653505640000|2022-05-25 19:07:20|157052|156962|157051.5|156961.5|157052.5|156962.5|157046.4|156956.4|13
1653505650000|2022-05-25 19:07:30|157051.6|156961.6|157045.8|156955.8|157052.7|156962.7|157045.8|156955.8|17
1653505660000|2022-05-25 19:07:40|157046.2|156956.2|157039.3|156949.3|157046.2|156956.2|157039.2|156949.2|18
1653505670000|2022-05-25 19:07:50|157041.9|156951.9|157033.3|156943.3|157043.3|156953.3|157032.2|156942.2|22
1653505680000|2022-05-25 19:08:00|157032.2|156942.2|157034.1|156944.1|157036.4|156946.4|157024.1|156934.1|31
1653505690000|2022-05-25 19:08:10|157036.6|156946.6|157038.1|156948.1|157039.3|156949.3|157035.6|156945.6|19
1653505700000|2022-05-25 19:08:20|157036.9|156946.9|157030.8|156940.8|157040.4|156950.4|157030.8|156940.8|21
1653505710000|2022-05-25 19:08:30|157032.4|156942.4|157037.5|156947.5|157038|156948|157030.7|156940.7|17
1653505720000|2022-05-25 19:08:40|157038.6|156948.6|157037.8|156947.8|157038.9|156948.9|157037.8|156947.8|9
1653505730000|2022-05-25 19:08:50|157038.8|156948.8|157042.6|156952.6|157047.2|156957.2|157038.8|156948.8|18
1653505740000|2022-05-25 19:09:00|157044.7|156954.7|157044|156954|157044.9|156954.9|157039.2|156949.2|22
1653505750000|2022-05-25 19:09:10|157043.6|156953.6|157041|156951|157043.6|156953.6|157040.1|156950.1|18
1653505760000|2022-05-25 19:09:20|157040.6|156950.6|157044.2|156954.2|157045.1|156955.1|157040.3|156950.3|10
1653505770000|2022-05-25 19:09:30|157044|156954|157043.5|156953.5|157044.3|156954.3|157043.4|156953.4|8
1653505780000|2022-05-25 19:09:40|157043.2|156953.2|157047.5|156957.5|157047.5|156957.5|157037.7|156947.7|7
1653505790000|2022-05-25 19:09:50|157045.5|156955.5|157042.4|156952.4|157046|156956|157042.4|156952.4|6
1653505800000|2022-05-25 19:10:00|157042.6|156952.6|157043|156953|157045.3|156955.3|157040.3|156950.3|11
1653505810000|2022-05-25 19:10:10|157042|156952|157044.3|156954.3|157047.1|156957.1|157040.1|156950.1|12
1653505820000|2022-05-25 19:10:20|157043.5|156953.5|157042.6|156952.6|157044|156954|157041.8|156951.8|7
1653505830000|2022-05-25 19:10:30|157044.1|156954.1|157041.6|156951.6|157062.7|156956.4|157040.7|156931.2|15
1653505840000|2022-05-25 19:10:40|157040.8|156950.8|157041.9|156951.9|157042.6|156952.6|157040.8|156950.8|11
1653505850000|2022-05-25 19:10:50|157049|156959|157042.9|156952.9|157049|156959|157042.2|156952.2|14
1653505860000|2022-05-25 19:11:00|157042.8|156952.8|157042.4|156952.4|157042.8|156952.8|157042.3|156952.3|6
1653505870000|2022-05-25 19:11:10|157040.6|156950.6|157046.3|156956.3|157048.7|156958.7|157039.8|156949.8|10
1653505880000|2022-05-25 19:11:20|157046.8|156956.8|157041.3|156951.3|157046.8|156956.8|157040.2|156950.2|7
1653505890000|2022-05-25 19:11:30|157041.5|156951.5|157040.7|156950.7|157041.7|156951.7|157040.7|156950.7|9
1653505900000|2022-05-25 19:11:40|157040.4|156950.4|157046|156956|157047.5|156957.5|157038.2|156948.2|18
1653505910000|2022-05-25 19:11:50|157046.2|156956.2|157050.1|156960.1|157052.7|156962.7|157042.4|156952.4|14
1653505920000|2022-05-25 19:12:00|157049.9|156959.9|157054.8|156964.8|157054.8|156964.8|157048|156958|12
1653505930000|2022-05-25 19:12:10|157054|156964|157056.5|156966.5|157058.1|156968.1|157052.3|156962.3|10
1653505940000|2022-05-25 19:12:20|157058.6|156968.6|157059.9|156969.9|157060.3|156970.3|157055|156965|16
1653505950000|2022-05-25 19:12:30|157061.4|156971.4|157060.6|156970.6|157061.4|156971.4|157057.2|156967.2|13
1653505960000|2022-05-25 19:12:40|157056.2|156966.2|157057.1|156967.1|157057.1|156967.1|157042|156952|16
1653505970000|2022-05-25 19:12:50|157053.8|156963.8|157101.3|156971.3|157102.5|156990.2|157042.6|156952.6|32
1653505980000|2022-05-25 19:13:00|157099.6|156969.6|157092.2|156962.2|157100.1|156970.1|157082|156952|30
1653505990000|2022-05-25 19:13:10|157090.5|156960.5|157102.5|156972.5|157103.9|156973.9|157088.6|156958.6|28
1653506000000|2022-05-25 19:13:20|157102.1|156972.1|157076.4|156986.4|157102.2|156995.8|157076.2|156970.4|21
1653506010000|2022-05-25 19:13:30|157077.1|156987.1|157074.9|156984.9|157077.1|156987.1|157074.6|156984.6|15
1653506020000|2022-05-25 19:13:40|157079.5|156989.5|157075.1|156985.1|157079.6|156989.6|157074.7|156984.7|17
1653506030000|2022-05-25 19:13:50|157075.4|156985.4|157073.7|156983.7|157079.4|156989.4|157073.7|156983.7|20
1653506040000|2022-05-25 19:14:00|157078.9|156988.9|157075.4|156985.4|157079.1|156989.1|157075.4|156985.4|29
1653506050000|2022-05-25 19:14:10|157074.1|156984.1|157078.4|156988.4|157078.4|156988.4|157072.8|156982.8|18
1653506060000|2022-05-25 19:14:20|157076.9|156986.9|157076.7|156986.7|157076.9|156986.9|157073.7|156983.7|21
1653506070000|2022-05-25 19:14:30|157077.5|156987.5|157069.1|156979.1|157078|156988|157061.9|156971.9|21
1653506080000|2022-05-25 19:14:40|157066.4|156976.4|157071.9|156981.9|157074.6|156984.6|157066.4|156976.4|27
1653506090000|2022-05-25 19:14:50|157073.7|156983.7|157077.4|156987.4|157079.3|156989.3|157073.7|156983.7|24
1653506100000|2022-05-25 19:15:00|157076.8|156986.8|157077.8|156987.8|157080.6|156990.6|157076.3|156986.3|16
1653506110000|2022-05-25 19:15:10|157077.9|156987.9|157077.7|156987.7|157078.1|156988.1|157076.8|156986.8|8
1653506120000|2022-05-25 19:15:20|157077.6|156987.6|157098|157008|157101|157011|157073.6|156983.6|19
1653506130000|2022-05-25 19:15:30|157108|157018|157093.9|157003.9|157108|157018|157087.7|156997.7|29
1653506140000|2022-05-25 19:15:40|157093.5|157003.5|157084.6|156994.6|157095.9|157005.9|157084.6|156994.6|24
1653506150000|2022-05-25 19:15:50|157080.2|156990.2|157084.4|156994.4|157086.4|156996.4|157080.2|156990.2|29
1653506160000|2022-05-25 19:16:00|157084|156994|157078.3|156988.3|157084.4|156994.4|157075.1|156985.1|20
1653506170000|2022-05-25 19:16:10|157078.1|156988.1|157073.3|156983.3|157082.3|156992.3|157073.1|156983.1|19
1653506180000|2022-05-25 19:16:20|157068.5|156978.5|157068.1|156978.1|157074.5|156984.5|157062.8|156972.8|29
1653506190000|2022-05-25 19:16:30|157068.3|156978.3|157070.7|156980.7|157072.9|156982.9|157065.9|156975.9|22
1653506200000|2022-05-25 19:16:40|157070|156980|157066.4|156976.4|157070|156980|157065.6|156975.6|11
1653506210000|2022-05-25 19:16:50|157066|156976|157067.1|156977.1|157071.4|156981.4|157066|156976|11
1653506220000|2022-05-25 19:17:00|157067.7|156977.7|157073.1|156983.1|157073.9|156983.9|157067.1|156977.1|11
1653506230000|2022-05-25 19:17:10|157073.3|156983.3|157073.2|156983.2|157084.3|156994.3|157069.8|156979.8|18
1653506240000|2022-05-25 19:17:20|157074.4|156984.4|157101.6|157011.6|157101.6|157011.6|157074.4|156984.4|20
1653506250000|2022-05-25 19:17:30|157101.4|157011.4|157087.3|156997.3|157114.8|157024.8|157086.5|156979.3|35
1653506260000|2022-05-25 19:17:40|157085.7|156995.7|157089|156999|157093.4|157003.4|157085.5|156995.5|17
1653506270000|2022-05-25 19:17:50|157088.6|156998.6|157090|157000|157095|157005|157088.6|156998.6|11
1653506280000|2022-05-25 19:18:00|157089.4|156999.4|157101.8|157011.8|157102|157012|157084.2|156994.2|23
1653506290000|2022-05-25 19:18:10|157098.4|157008.4|157095.4|157005.4|157098.4|157008.4|157095.3|157005.3|11
1653506300000|2022-05-25 19:18:20|157096.4|157006.4|157096.2|157006.2|157098|157008|157094.4|157004.4|11
1653506310000|2022-05-25 19:18:30|157096.3|157006.3|157074.3|156984.3|157096.3|157006.3|157074.3|156984.3|26
1653506320000|2022-05-25 19:18:40|157074|156984|157084.4|156994.4|157090|156998.6|157072.8|156960|32
1653506330000|2022-05-25 19:18:50|157091.5|157001.5|157077.2|156987.2|157091.5|157001.5|157069.5|156979.5|27
1653506340000|2022-05-25 19:19:00|157076.5|156986.5|157079.3|156989.3|157086.6|156996.6|157074.1|156984.1|24
1653506350000|2022-05-25 19:19:10|157082.8|156992.8|157092.9|157002.9|157095.8|157002.9|157075.3|156965.8|31
1653506360000|2022-05-25 19:19:20|157088|156998|157093.7|157003.7|157094.1|157004.1|157085.8|156995.8|24
1653506370000|2022-05-25 19:19:30|157091.9|157001.9|157090.4|157000.4|157094|157004|157083.6|156993.6|25
1653506380000|2022-05-25 19:19:40|157092.2|157002.2|157095.8|157005.8|157095.8|157005.8|157091.8|157001.8|21
1653506390000|2022-05-25 19:19:50|157095.6|157005.6|157093.1|157003.1|157095.9|157005.9|157093|157003|13
1653506400000|2022-05-25 19:20:00|157098.1|157008.1|157093|157003|157099.4|157009.4|157092|157002|14
1653506410000|2022-05-25 19:20:10|157093.1|157003.1|157095|157005|157099.5|157009.5|157091.5|157001.5|8
1653506420000|2022-05-25 19:20:20|157094.7|157004.7|157089|156999|157095.3|157005.3|157087.5|156997.5|13
1653506430000|2022-05-25 19:20:30|157103.6|157013.6|157096|157006|157105.1|157015.1|157096|157006|8
1653506440000|2022-05-25 19:20:40|157096.2|157006.2|157092.7|157002.7|157100.2|157010.2|157091.5|157001.5|18
1653506450000|2022-05-25 19:20:50|157092.2|157002.2|157085.2|156995.2|157111.6|157021.6|157085.2|156995.2|19
1653506460000|2022-05-25 19:21:00|157099.1|157009.1|157094.4|157004.4|157109.7|157019.7|157081|156991|35
1653506470000|2022-05-25 19:21:10|157086.7|156996.7|157106|156976|157106|157000.3|157079|156976|31
1653506480000|2022-05-25 19:21:20|157102.3|157012.3|157083.3|156993.3|157102.3|157012.3|157074.1|156984.1|24
1653506490000|2022-05-25 19:21:30|157090.2|157000.2|157088|156998|157092.5|157002.5|157088|156998|20
1653506500000|2022-05-25 19:21:40|157089.1|156999.1|157093|157003|157094.8|157004.8|157087.8|156997.8|22
1653506510000|2022-05-25 19:21:50|157092|157002|157091.2|157001.2|157092|157002|157086.2|156996.2|19
1653506520000|2022-05-25 19:22:00|157091.3|157001.3|157088|156998|157094.7|157004.7|157078.6|156988.6|26
1653506530000|2022-05-25 19:22:10|157095.5|157005.5|157090.2|157000.2|157095.5|157005.5|157084.3|156994.3|27
1653506540000|2022-05-25 19:22:20|157088.4|156998.4|157080.2|156990.2|157096.4|157006.4|157080.2|156990.2|33
1653506550000|2022-05-25 19:22:30|157081.3|156991.3|157089.2|156999.2|157090.7|157000.7|157079.2|156989.2|18
1653506560000|2022-05-25 19:22:40|157090.1|157000.1|157088.6|156998.6|157090.3|157000.3|157087.1|156997.1|20
1653506570000|2022-05-25 19:22:50|157094.9|157004.9|157090.4|157000.4|157097.6|157007.6|157081.5|156991.5|23
1653506580000|2022-05-25 19:23:00|157090.3|157000.3|157094.3|157004.3|157096.2|157006.2|157084.8|156994.8|14
1653506590000|2022-05-25 19:23:10|157093.9|157003.9|157107.7|157017.7|157109.4|157019.4|157090.3|157000.3|26
1653506600000|2022-05-25 19:23:20|157102.4|157012.4|157108.6|157018.6|157128.8|157032|157098.4|156995.5|24
1653506610000|2022-05-25 19:23:30|157114.9|157024.9|157110.5|157020.5|157114.9|157024.9|157096.2|157006.2|19
1653506620000|2022-05-25 19:23:40|157128.3|156998.3|157166.4|157076.4|157172.2|157082.2|157121.7|156998.3|21
1653506630000|2022-05-25 19:23:50|157166.7|157076.7|157160|157070|157180.5|157090.5|157153.8|157063.8|33
1653506640000|2022-05-25 19:24:00|157161.2|157071.2|157167.2|157077.2|157173.2|157083.2|157159.7|157069.7|16
1653506650000|2022-05-25 19:24:10|157166.8|157076.8|157156.3|157066.3|157172.2|157082.2|157156.3|157066.3|14
1653506660000|2022-05-25 19:24:20|157159.4|157069.4|157176.2|157086.2|157176.2|157086.2|157158.6|157068.6|18
1653506670000|2022-05-25 19:24:30|157177.6|157087.6|157190.9|157060.9|157192.9|157087.6|157165.5|157060|24
1653506680000|2022-05-25 19:24:40|157190.6|157060.6|157179.7|157089.7|157195|157105|157169.6|157060.4|26
1653506690000|2022-05-25 19:24:50|157187.9|157097.9|157190.6|157100.6|157191.2|157101.2|157187.2|157097.2|22
1653506700000|2022-05-25 19:25:00|157187.4|157097.4|157203.6|157113.6|157203.6|157113.6|157187.4|157097.4|23
1653506710000|2022-05-25 19:25:10|157203.1|157113.1|157199.6|157109.6|157203.1|157113.1|157199.6|157109.6|15
1653506720000|2022-05-25 19:25:20|157200.4|157110.4|157199.4|157109.4|157217.9|157127.9|157190.5|157100.5|14
1653506730000|2022-05-25 19:25:30|157207.7|157117.7|157199.2|157109.2|157207.7|157117.7|157199.2|157109.2|8
1653506740000|2022-05-25 19:25:40|157199.3|157109.3|157200.7|157110.7|157204.9|157114.9|157198.4|157108.4|8
1653506750000|2022-05-25 19:25:50|157200.1|157110.1|157196.4|157106.4|157200.4|157110.4|157193.7|157103.7|15
1653506760000|2022-05-25 19:26:00|157197.1|157107.1|157201|157111|157201|157111|157195.4|157105.4|8
1653506770000|2022-05-25 19:26:10|157199.1|157109.1|157199|157109|157201.8|157111.8|157198.8|157108.8|8
1653506780000|2022-05-25 19:26:20|157200.3|157110.3|157200.7|157110.7|157203|157113|157200.3|157110.3|8
1653506790000|2022-05-25 19:26:30|157196.1|157106.1|157196.5|157106.5|157196.5|157106.5|157189.9|157099.9|6
1653506800000|2022-05-25 19:26:40|157194.3|157104.3|157203.7|157113.7|157206.9|157116.9|157194.3|157104.3|8
1653506810000|2022-05-25 19:26:50|157204.5|157114.5|157207.3|157117.3|157210.7|157120.7|157203.4|157113.4|12
1653506820000|2022-05-25 19:27:00|157206.7|157116.7|157198.8|157108.8|157207|157117|157198.1|157108.1|16
1653506830000|2022-05-25 19:27:10|157199.1|157109.1|157196.7|157106.7|157199.1|157109.1|157196.7|157106.7|7
1653506840000|2022-05-25 19:27:20|157196.5|157106.5|157200.3|157110.3|157201.3|157111.3|157196.5|157106.5|12
1653506850000|2022-05-25 19:27:30|157200.2|157110.2|157204.9|157114.9|157204.9|157114.9|157199.3|157109.3|7
1653506860000|2022-05-25 19:27:40|157203.3|157113.3|157202.8|157112.8|157203.3|157113.3|157199.7|157109.7|6
1653506870000|2022-05-25 19:27:50|157204.1|157114.1|157201.9|157111.9|157206.1|157116.1|157201.9|157111.9|8
1653506880000|2022-05-25 19:28:00|157202|157112|157201.2|157111.2|157208.3|157118.3|157201.2|157111.2|15
1653506890000|2022-05-25 19:28:10|157197.9|157107.9|157201|157111|157201|157111|157194.3|157104.3|5
1653506900000|2022-05-25 19:28:20|157200.1|157110.1|157210.2|157120.2|157210.5|157120.5|157200.1|157110.1|6
1653506910000|2022-05-25 19:28:30|157210.1|157120.1|157207.8|157117.8|157210.2|157120.2|157203|157113|10
1653506920000|2022-05-25 19:28:40|157207.9|157117.9|157207.8|157117.8|157210|157120|157202|157112|11
1653506930000|2022-05-25 19:28:50|157208|157118|157206.8|157116.8|157209.4|157119.4|157203.4|157113.4|15
1653506940000|2022-05-25 19:29:00|157206.9|157116.9|157204.6|157114.6|157206.9|157116.9|157204.6|157114.6|18
1653506950000|2022-05-25 19:29:10|157204.2|157114.2|157201.8|157111.8|157207.1|157117.1|157201.8|157111.8|6
1653506960000|2022-05-25 19:29:20|157205.9|157115.9|157225.9|157095.9|157226.3|157120.6|157205.9|157088.2|15
1653506970000|2022-05-25 19:29:30|157227.3|157097.3|157202.9|157112.9|157227.3|157117.8|157195.3|157097.3|23
1653506980000|2022-05-25 19:29:40|157199.4|157109.4|157205.9|157115.9|157207.1|157117.1|157199.4|157109.4|9
1653506990000|2022-05-25 19:29:50|157206|157116|157203.7|157113.7|157206|157116|157201.6|157111.6|13
1653507000000|2022-05-25 19:30:00|157201.7|157111.7|157220.8|157090.8|157221.7|157111.7|157201.7|157086|17
1653507010000|2022-05-25 19:30:10|157220.7|157090.7|157200.2|157110.2|157220.7|157118.5|157194.1|157090.7|15
1653507020000|2022-05-25 19:30:20|157201.5|157111.5|157223.6|157093.6|157225|157111.5|157194.2|157093.3|7
1653507030000|2022-05-25 19:30:30|157217.2|157087.2|157205.8|157115.8|157221.9|157116.9|157202.5|157087.2|14
1653507040000|2022-05-25 19:30:40|157206.5|157116.5|157206.8|157116.8|157206.8|157116.8|157203.1|157113.1|17
1653507050000|2022-05-25 19:30:50|157206.9|157116.9|157208.1|157118.1|157208.2|157118.2|157202.5|157112.5|17
1653507060000|2022-05-25 19:31:00|157204.3|157114.3|157202.7|157112.7|157209.3|157119.3|157197.7|157107.7|12
1653507070000|2022-05-25 19:31:10|157205.3|157115.3|157203.9|157113.9|157226.5|157120.6|157203.9|157079.5|9
1653507080000|2022-05-25 19:31:20|157202.9|157112.9|157202.1|157112.1|157222.4|157114.3|157193.5|157089.7|13
1653507090000|2022-05-25 19:31:30|157202.8|157112.8|157204.8|157114.8|157205.2|157115.2|157201.8|157111.8|14
1653507100000|2022-05-25 19:31:40|157204|157114|157220.6|157090.6|157220.7|157115.7|157195.1|157088.4|9
1653507110000|2022-05-25 19:31:50|157221|157091|157203.7|157113.7|157223|157113.9|157203.1|157091|11
1653507120000|2022-05-25 19:32:00|157206.6|157116.6|157209.3|157119.3|157210.8|157120.8|157205.8|157115.8|11
1653507130000|2022-05-25 19:32:10|157208.9|157118.9|157206.3|157116.3|157209.3|157119.3|157203.2|157113.2|12
1653507140000|2022-05-25 19:32:20|157205.8|157115.8|157203.9|157113.9|157205.8|157115.8|157200|157110|15
1653507150000|2022-05-25 19:32:30|157204|157114|157202|157112|157205.9|157115.9|157201.3|157111.3|20
1653507160000|2022-05-25 19:32:40|157202.1|157112.1|157206.1|157116.1|157206.6|157116.6|157201.9|157111.9|17
1653507170000|2022-05-25 19:32:50|157206|157116|157207.1|157117.1|157207.1|157117.1|157202.3|157112.3|7
1653507180000|2022-05-25 19:33:00|157208.5|157118.5|157209|157119|157224.1|157123.6|157204.9|157089|11
1653507190000|2022-05-25 19:33:10|157206.2|157116.2|157205.6|157115.6|157207|157117|157200.2|157110.2|10
1653507200000|2022-05-25 19:33:20|157207.2|157117.2|157205.9|157115.9|157207.3|157117.3|157202|157112|16
1653507210000|2022-05-25 19:33:30|157205.2|157115.2|157203.1|157113.1|157207.8|157117.8|157188.7|157098.7|13
1653507220000|2022-05-25 19:33:40|157204.9|157114.9|157205.5|157115.5|157206.6|157116.6|157204.6|157114.6|12
1653507230000|2022-05-25 19:33:50|157206.4|157116.4|157209.2|157119.2|157209.2|157119.2|157203.9|157113.9|20
1653507240000|2022-05-25 19:34:00|157209.3|157119.3|157205.4|157115.4|157209.6|157119.6|157204|157114|9
1653507250000|2022-05-25 19:34:10|157206.6|157116.6|157209.1|157119.1|157209.1|157119.1|157206.6|157116.6|8
1653507260000|2022-05-25 19:34:20|157208.9|157118.9|157211.4|157121.4|157211.4|157121.4|157208.2|157118.2|10
1653507270000|2022-05-25 19:34:30|157211.3|157121.3|157210.8|157120.8|157211.4|157121.4|157210.8|157120.8|8
1653507280000|2022-05-25 19:34:40|157210.9|157120.9|157207.8|157117.8|157231|157120.9|157207.8|157100.5|8
1653507290000|2022-05-25 19:34:50|157208.1|157118.1|157202.9|157112.9|157216.6|157126.6|157197|157107|9
1653507300000|2022-05-25 19:35:00|157228.8|157098.8|157207.9|157117.9|157228.8|157119.6|157207.9|157098.8|12
1653507310000|2022-05-25 19:35:10|157208|157118|157209.2|157119.2|157209.2|157119.2|157206.5|157116.5|9
1653507320000|2022-05-25 19:35:20|157209.3|157119.3|157210.5|157120.5|157210.5|157120.5|157208.7|157118.7|9
1653507330000|2022-05-25 19:35:30|157210.4|157120.4|157210|157120|157231|157120.7|157208.9|157101|10
1653507340000|2022-05-25 19:35:40|157210.2|157120.2|157211.5|157121.5|157213.3|157123.3|157206.7|157116.7|13
1653507350000|2022-05-25 19:35:50|157211.6|157121.6|157347.4|157217.4|157359.7|157254|157203.9|157113.9|32
1653507360000|2022-05-25 19:36:00|157346.1|157216.1|157344.3|157214.3|157346.3|157216.3|157344.2|157214.2|20
1653507370000|2022-05-25 19:36:10|157345.1|157215.1|157358.5|157228.5|157359.5|157229.5|157345.1|157215.1|27
1653507380000|2022-05-25 19:36:20|157358.3|157228.3|157357.5|157227.5|157358.4|157228.4|157357.4|157227.4|8
1653507390000|2022-05-25 19:36:30|157338|157248|157366.3|157236.3|157370.9|157249.3|157338|157224.6|28
1653507400000|2022-05-25 19:36:40|157365.8|157235.8|157344.9|157254.9|157365.9|157255.1|157344.7|157235.2|14
1653507410000|2022-05-25 19:36:50|157345|157255|157345.6|157255.6|157346.3|157256.3|157345|157255|14
1653507420000|2022-05-25 19:37:00|157346|157256|157345.3|157255.3|157346|157256|157345.1|157255.1|10
1653507430000|2022-05-25 19:37:10|157345.5|157255.5|157345.2|157255.2|157345.5|157255.5|157345.2|157255.2|6
1653507440000|2022-05-25 19:37:20|157344.7|157254.7|157345.1|157255.1|157345.4|157255.4|157344.7|157254.7|6
1653507450000|2022-05-25 19:37:30|157364.4|157234.4|157362.9|157232.9|157364.8|157234.8|157356.6|157226.6|15
1653507460000|2022-05-25 19:37:40|157362|157232|157362.5|157232.5|157362.9|157232.9|157362|157232|6
1653507470000|2022-05-25 19:37:50|157366.4|157236.4|157403.6|157273.6|157406.3|157276.3|157338.5|157230.9|22
1653507480000|2022-05-25 19:38:00|157402.9|157272.9|157404|157274|157406.4|157276.4|157402.9|157272.9|22
1653507490000|2022-05-25 19:38:10|157388.2|157298.2|157404.3|157274.3|157405.1|157298.2|157388.2|157274.2|10
1653507500000|2022-05-25 19:38:20|157404.2|157274.2|157404.2|157274.2|157404.5|157274.5|157404.2|157274.2|7
1653507510000|2022-05-25 19:38:30|157404.5|157274.5|157407.5|157277.5|157407.5|157297.5|157384.9|157273|15
1653507520000|2022-05-25 19:38:40|157408.3|157278.3|157388.7|157298.7|157408.3|157299.8|157388.3|157277.7|19
1653507530000|2022-05-25 19:38:50|157388.6|157298.6|157390.8|157300.8|157391.3|157301.3|157388.6|157298.6|15
1653507540000|2022-05-25 19:39:00|157390.7|157300.7|157391.7|157301.7|157393.1|157303.1|157390.5|157300.5|14
1653507550000|2022-05-25 19:39:10|157391.8|157301.8|157392.4|157302.4|157393.8|157303.8|157386.6|157296.6|18
1653507560000|2022-05-25 19:39:20|157392.6|157302.6|157413.6|157283.6|157413.6|157303.6|157392.6|157283.6|10
1653507570000|2022-05-25 19:39:30|157413.5|157283.5|157413.5|157283.5|157413.5|157283.5|157413.3|157283.3|5
1653507580000|2022-05-25 19:39:40|157413.6|157283.6|157393.1|157303.1|157413.6|157303.1|157392.9|157283.6|4
1653507590000|2022-05-25 19:39:50|157393.2|157303.2|157392.2|157302.2|157393.3|157303.3|157392.2|157302.2|9
1653507600000|2022-05-25 19:40:00|157392.1|157302.1|157400.2|157310.2|157420.2|157310.2|157392.1|157288.6|18
1653507610000|2022-05-25 19:40:10|157399|157309|157396.2|157306.2|157418|157309|157379.7|157283.9|18
1653507620000|2022-05-25 19:40:20|157396.8|157306.8|157398.4|157308.4|157398.4|157308.4|157395.3|157305.3|14
1653507630000|2022-05-25 19:40:30|157398.5|157308.5|157399|157309|157399.1|157309.1|157398.4|157308.4|7
1653507640000|2022-05-25 19:40:40|157399.1|157309.1|157399|157309|157399.1|157309.1|157398.7|157308.7|6
1653507650000|2022-05-25 19:40:50|157398.9|157308.9|157396.9|157306.9|157399|157309|157396.5|157306.5|5
1653507660000|2022-05-25 19:41:00|157397.4|157307.4|157399.1|157309.1|157399.1|157309.1|157396.7|157306.7|8
1653507670000|2022-05-25 19:41:10|157399.6|157309.6|157393.7|157303.7|157399.6|157309.6|157388.2|157298.2|15
1653507680000|2022-05-25 19:41:20|157394.8|157304.8|157408.9|157278.9|157411.4|157306.3|157392.5|157278.9|20
1653507690000|2022-05-25 19:41:30|157408.6|157278.6|157402.4|157272.4|157410.3|157296.2|157370.9|157268.8|22
1653507700000|2022-05-25 19:41:40|157403.2|157273.2|157381.3|157291.3|157404.1|157293.2|157381.3|157271.9|26
1653507710000|2022-05-25 19:41:50|157380.9|157290.9|157402.8|157272.8|157402.8|157292.1|157380.1|157268|20
1653507720000|2022-05-25 19:42:00|157405.4|157275.4|157407.1|157277.1|157409.9|157297.5|157386.2|157268|30
1653507730000|2022-05-25 19:42:10|157407.4|157277.4|157407.6|157277.6|157409.1|157279.1|157407.4|157277.4|14
1653507740000|2022-05-25 19:42:20|157386.6|157296.6|157387.3|157297.3|157387.3|157297.3|157386.6|157296.6|16
1653507750000|2022-05-25 19:42:30|157387.2|157297.2|157387.3|157297.3|157387.5|157297.5|157386|157296|11
1653507760000|2022-05-25 19:42:40|157388.5|157298.5|157407.7|157277.7|157407.7|157298.6|157386.7|157277.7|6
1653507770000|2022-05-25 19:42:50|157407.4|157277.4|157389.8|157299.8|157408.7|157299.8|157387.7|157277.2|15
1653507780000|2022-05-25 19:43:00|157391|157301|157399.4|157309.4|157423.1|157309.4|157390.6|157290|14
1653507790000|2022-05-25 19:43:10|157398.5|157308.5|157399.8|157309.8|157428|157317.5|157398.5|157295.5|19
1653507800000|2022-05-25 19:43:20|157400.9|157310.9|157406|157276|157425.1|157311.8|157390.9|157260.9|22
1653507810000|2022-05-25 19:43:30|157406.4|157276.4|157401.8|157271.8|157409.5|157279.5|157401.8|157271.8|11
1653507820000|2022-05-25 19:43:40|157402.7|157272.7|157397.6|157267.6|157406.9|157276.9|157392.2|157262.2|26
1653507830000|2022-05-25 19:43:50|157378.2|157248.2|157311.5|157181.5|157389.5|157259.5|157308|157178|33
1653507840000|2022-05-25 19:44:00|157311.8|157181.8|157311.8|157181.8|157312.7|157182.7|157310|157180|26
1653507850000|2022-05-25 19:44:10|157310.9|157180.9|157311.2|157181.2|157313.3|157183.3|157310.9|157180.9|22
1653507860000|2022-05-25 19:44:20|157312.2|157182.2|157319.4|157189.4|157322.2|157192.2|157308.3|157178.3|27
1653507870000|2022-05-25 19:44:30|157320.2|157190.2|157320.4|157190.4|157321.6|157210.6|157299.5|157188.6|32
1653507880000|2022-05-25 19:44:40|157321.3|157191.3|157321|157191|157322.8|157210|157300|157188.6|28
1653507890000|2022-05-25 19:44:50|157320.8|157190.8|157318|157188|157320.8|157190.8|157318|157188|21
1653507900000|2022-05-25 19:45:00|157317.2|157187.2|157338.3|157208.3|157341.3|157211.3|157317.1|157187.1|31
1653507910000|2022-05-25 19:45:10|157338.7|157208.7|157335.9|157205.9|157340.3|157210.3|157335.9|157205.9|30
1653507920000|2022-05-25 19:45:20|157334.6|157204.6|157333.3|157203.3|157334.6|157204.6|157332.3|157202.3|15
1653507930000|2022-05-25 19:45:30|157333.2|157203.2|157329.3|157199.3|157342.6|157212.6|157329.3|157199.3|17
1653507940000|2022-05-25 19:45:40|157329.7|157199.7|157320|157190|157334.1|157204.1|157319.7|157189.7|30
1653507950000|2022-05-25 19:45:50|157320.8|157190.8|157327.4|157197.4|157327.4|157197.4|157320.8|157190.8|27
1653507960000|2022-05-25 19:46:00|157325.4|157195.4|157304|157174|157325.9|157195.9|157302.4|157172.4|32
1653507970000|2022-05-25 19:46:10|157301.8|157171.8|157310.7|157180.7|157311.8|157181.8|157301.8|157171.8|35
1653507980000|2022-05-25 19:46:20|157310.6|157180.6|157291|157201|157313.7|157201|157288.7|157179.6|30
1653507990000|2022-05-25 19:46:30|157291.2|157201.2|157288.5|157198.5|157292.5|157202.5|157283.8|157193.8|24
1653508000000|2022-05-25 19:46:40|157290|157200|157291.3|157201.3|157291.3|157201.3|157284|157194|26
1653508010000|2022-05-25 19:46:50|157291.6|157201.6|157283.8|157193.8|157291.6|157201.6|157281.2|157191.2|25
1653508020000|2022-05-25 19:47:00|157284.3|157194.3|157288.6|157198.6|157290.9|157200.9|157283|157193|30
1653508030000|2022-05-25 19:47:10|157289.6|157199.6|157297.9|157207.9|157298|157208|157288.2|157198.2|25
1653508040000|2022-05-25 19:47:20|157299.2|157209.2|157304.4|157214.4|157309.4|157219.4|157292|157202|26
1653508050000|2022-05-25 19:47:30|157301.5|157211.5|157295.7|157205.7|157305.9|157215.9|157295.1|157205.1|31
1653508060000|2022-05-25 19:47:40|157298.1|157208.1|157298.9|157208.9|157298.9|157208.9|157291.7|157201.7|23
1653508070000|2022-05-25 19:47:50|157297.7|157207.7|157302.3|157212.3|157302.3|157212.3|157292.5|157202.5|15
1653508080000|2022-05-25 19:48:00|157303|157213|157297.5|157207.5|157303|157213|157294|157204|17
1653508090000|2022-05-25 19:48:10|157299.3|157209.3|157300.7|157210.7|157308|157218|157291.9|157201.9|34
1653508100000|2022-05-25 19:48:20|157299.7|157209.7|157316.1|157226.1|157316.1|157226.1|157292.7|157202.7|26
1653508110000|2022-05-25 19:48:30|157316.7|157226.7|157319.6|157229.6|157320.8|157230.8|157316.7|157226.7|22
1653508120000|2022-05-25 19:48:40|157318|157228|157335|157205|157356.9|157230.7|157318|157205|19
1653508130000|2022-05-25 19:48:50|157334.9|157204.9|157329.1|157199.1|157335.9|157205.9|157329.1|157199.1|31
1653508140000|2022-05-25 19:49:00|157329.7|157199.7|157323.5|157233.5|157332.5|157235.5|157306.8|157199.7|32
1653508150000|2022-05-25 19:49:10|157323.3|157233.3|157320.7|157230.7|157323.4|157233.4|157320.7|157230.7|15
1653508160000|2022-05-25 19:49:20|157320.6|157230.6|157317.6|157227.6|157321.3|157231.3|157317|157227|15
1653508170000|2022-05-25 19:49:30|157318|157228|157319.4|157229.4|157319.8|157229.8|157317.3|157227.3|7
1653508180000|2022-05-25 19:49:40|157319.6|157229.6|157319.3|157229.3|157319.6|157229.6|157319.1|157229.1|9
1653508190000|2022-05-25 19:49:50|157319.8|157229.8|157301.9|157211.9|157321.6|157231.6|157296.2|157206.2|22
1653508200000|2022-05-25 19:50:00|157310.5|157220.5|157399.7|157269.7|157406.2|157281.5|157310.5|157220.5|38
1653508210000|2022-05-25 19:50:10|157401.2|157271.2|157338.8|157248.8|157402.6|157272.6|157338.8|157248.8|31
1653508220000|2022-05-25 19:50:20|157371.9|157241.9|157382.7|157252.7|157390.2|157260.2|157371.9|157241.9|31
1653508230000|2022-05-25 19:50:30|157384.3|157254.3|157401.2|157271.2|157401.2|157271.2|157383.3|157253.3|27
1653508240000|2022-05-25 19:50:40|157401|157271|157392.8|157262.8|157401|157271|157390.4|157260.4|19
1653508250000|2022-05-25 19:50:50|157391.9|157261.9|157386.8|157256.8|157391.9|157261.9|157381.4|157251.4|21
1653508260000|2022-05-25 19:51:00|157386.9|157256.9|157362.6|157272.6|157388.1|157280.2|157357.3|157249.7|25
1653508270000|2022-05-25 19:51:10|157363.3|157273.3|157366.7|157276.7|157366.7|157276.7|157357.1|157267.1|29
1653508280000|2022-05-25 19:51:20|157367.8|157277.8|157357.4|157267.4|157367.8|157277.8|157353.8|157263.8|16
1653508290000|2022-05-25 19:51:30|157353.1|157263.1|157335.5|157245.5|157366|157263.1|157330.1|157236|16
1653508300000|2022-05-25 19:51:40|157343.4|157253.4|157339.2|157249.2|157351.5|157261.5|157335.5|157245.5|18
1653508310000|2022-05-25 19:51:50|157334.9|157244.9|157369.9|157239.9|157370.1|157270|157334.9|157237.9|14
1653508320000|2022-05-25 19:52:00|157377.2|157247.2|157354.1|157264.1|157377.2|157268.6|157348.2|157231.7|23
1653508330000|2022-05-25 19:52:10|157355.7|157265.7|157350.8|157260.8|157366|157276|157349|157259|20
1653508340000|2022-05-25 19:52:20|157351.3|157261.3|157347.2|157257.2|157367|157261.3|157343|157236.3|25
1653508350000|2022-05-25 19:52:30|157347.6|157257.6|157345.6|157255.6|157348|157258|157341.7|157251.7|18
1653508360000|2022-05-25 19:52:40|157344.2|157254.2|157340.7|157250.7|157346.4|157256.4|157336.6|157246.6|13
1653508370000|2022-05-25 19:52:50|157343.9|157253.9|157344.7|157254.7|157364.4|157258.8|157341.6|157231.1|16
1653508380000|2022-05-25 19:53:00|157354.4|157264.4|157372|157282|157399.2|157291.8|157354.4|157264.1|36
1653508390000|2022-05-25 19:53:10|157374.8|157284.8|157372.9|157282.9|157377.7|157287.7|157366.8|157276.8|27
1653508400000|2022-05-25 19:53:20|157371.9|157281.9|157366|157276|157374|157284|157364.3|157274.3|29
1653508410000|2022-05-25 19:53:30|157365.9|157275.9|157350.6|157260.6|157366.1|157276.1|157344.2|157254.2|27
1653508420000|2022-05-25 19:53:40|157349.8|157259.8|157344|157254|157350.8|157260.8|157342|157252|17
1653508430000|2022-05-25 19:53:50|157342.9|157252.9|157341.9|157251.9|157350.8|157260.8|157341.4|157251.4|15
1653508440000|2022-05-25 19:54:00|157343.5|157253.5|157340.8|157250.8|157355|157265|157334.7|157244.7|20
1653508450000|2022-05-25 19:54:10|157344|157254|157318.6|157188.6|157351.5|157261.5|157304.3|157185.6|26
1653508460000|2022-05-25 19:54:20|157317.2|157187.2|157298.4|157168.4|157322.3|157192.3|157298.4|157168.4|25
1653508470000|2022-05-25 19:54:30|157300|157170|157320.1|157190.1|157320.1|157190.1|157299.8|157169.8|19
1653508480000|2022-05-25 19:54:40|157319.1|157189.1|157296.8|157206.8|157319.1|157206.8|157289.6|157184.9|23
1653508490000|2022-05-25 19:54:50|157302.4|157212.4|157320.8|157230.8|157323.6|157233.6|157302.4|157212.4|31
1653508500000|2022-05-25 19:55:00|157322.3|157232.3|157327.3|157237.3|157327.3|157237.3|157316.9|157226.9|30
1653508510000|2022-05-25 19:55:10|157387.2|157257.2|157340.6|157210.6|157387.2|157268.6|157338.1|157208.1|30
1653508520000|2022-05-25 19:55:20|157341.2|157211.2|157305.5|157215.5|157343|157227|157304.3|157209.3|32
1653508530000|2022-05-25 19:55:30|157302|157212|157324.3|157234.3|157326.9|157236.9|157294.5|157204.5|19
1653508540000|2022-05-25 19:55:40|157326.4|157236.4|157335.7|157245.7|157337.4|157247.4|157320.8|157230.8|33
1653508550000|2022-05-25 19:55:50|157337|157247|157326.2|157236.2|157337|157247|157325.5|157235.5|25
1653508560000|2022-05-25 19:56:00|157328.3|157238.3|157328.1|157238.1|157331.2|157241.2|157327|157237|24
1653508570000|2022-05-25 19:56:10|157328.4|157238.4|157317.3|157187.3|157328.4|157238.4|157301|157187.3|36
1653508580000|2022-05-25 19:56:20|157317.7|157187.7|157325.8|157235.8|157335.5|157245.5|157317.7|157187.7|28
1653508590000|2022-05-25 19:56:30|157324.9|157234.9|157333.3|157243.3|157335.1|157245.1|157324.9|157234.9|23
1653508600000|2022-05-25 19:56:40|157335|157245|157331.4|157201.4|157335.7|157245.7|157327.6|157197.6|16
1653508610000|2022-05-25 19:56:50|157333.2|157203.2|157330.9|157200.9|157333.2|157203.2|157324.2|157194.2|32
1653508620000|2022-05-25 19:57:00|157329.6|157199.6|157328.9|157198.9|157331.4|157201.4|157327.3|157197.3|24
1653508630000|2022-05-25 19:57:10|157329.8|157199.8|157306.4|157216.4|157332.4|157218.4|157306|157196.5|25
1653508640000|2022-05-25 19:57:20|157303.8|157213.8|157307.3|157217.3|157307.9|157217.9|157299.5|157209.5|33
1653508650000|2022-05-25 19:57:30|157306.9|157216.9|157307.8|157217.8|157308.7|157218.7|157303.1|157213.1|28
1653508660000|2022-05-25 19:57:40|157307.4|157217.4|157306.2|157216.2|157308.4|157218.4|157306.2|157216.2|12
1653508670000|2022-05-25 19:57:50|157305.4|157215.4|157308.9|157218.9|157308.9|157218.9|157304.2|157214.2|20
1653508680000|2022-05-25 19:58:00|157315.6|157225.6|157315|157225|157315.6|157225.6|157310.9|157220.9|20
1653508690000|2022-05-25 19:58:10|157315.8|157225.8|157320.5|157230.5|157321.4|157231.4|157315.7|157225.7|25
1653508700000|2022-05-25 19:58:20|157318.9|157228.9|157318.8|157228.8|157320.5|157230.5|157317.8|157227.8|13
1653508710000|2022-05-25 19:58:30|157323.1|157233.1|157324.9|157234.9|157351.1|157239.4|157321.3|157217.9|29
1653508720000|2022-05-25 19:58:40|157323.8|157233.8|157309.5|157219.5|157349.5|157240|157307.5|157213.3|36
1653508730000|2022-05-25 19:58:50|157311.6|157221.6|157311.9|157221.9|157311.9|157221.9|157308.3|157218.3|30
1653508740000|2022-05-25 19:59:00|157311.1|157221.1|157316.3|157226.3|157316.4|157226.4|157310.6|157220.6|23
1653508750000|2022-05-25 19:59:10|157338.2|157248.2|157345|157255|157368|157260.7|157337.3|157235.5|23
1653508760000|2022-05-25 19:59:20|157348.6|157258.6|157331.2|157241.2|157361.9|157260.4|157330.6|157216.6|32
1653508770000|2022-05-25 19:59:30|157330.6|157240.6|157338.6|157248.6|157343.6|157253.6|157326.7|157236.7|31
1653508780000|2022-05-25 19:59:40|157338.7|157248.7|157340.9|157250.9|157341.4|157251.4|157338.3|157248.3|22
1653508790000|2022-05-25 19:59:50|157341|157251|157332.8|157242.8|157341|157251|157332.8|157242.8|19
1653508800000|2022-05-25 20:00:00|157324.8|157234.8|157319.8|157229.8|157328.7|157238.7|157319.8|157229.8|30
1653508810000|2022-05-25 20:00:10|157322.2|157232.2|157324.7|157234.7|157325.9|157235.9|157322.2|157232.2|24
1653508820000|2022-05-25 20:00:20|157324.3|157234.3|157317.4|157227.4|157324.5|157234.5|157311.5|157221.5|29
1653508830000|2022-05-25 20:00:30|157318|157228|157318.8|157228.8|157319.2|157229.2|157318|157228|23
1653508840000|2022-05-25 20:00:40|157319|157229|157311.8|157221.8|157319.3|157229.3|157311.8|157221.8|10
1653508850000|2022-05-25 20:00:50|157313.4|157223.4|157316.8|157226.8|157316.8|157226.8|157313.4|157223.4|10
1653508860000|2022-05-25 20:01:00|157315.7|157225.7|157314.4|157224.4|157317.5|157227.5|157314.2|157224.2|15
1653508870000|2022-05-25 20:01:10|157314.5|157224.5|157315.9|157225.9|157316.8|157226.8|157306.6|157216.6|18
1653508880000|2022-05-25 20:01:20|157316.1|157226.1|157320.7|157230.7|157337.9|157230.7|157302.5|157207.8|25
1653508890000|2022-05-25 20:01:30|157318|157228|157319.6|157229.6|157342.4|157229.7|157318|157196.9|24
1653508900000|2022-05-25 20:01:40|157319.7|157229.7|157321.6|157231.6|157323.3|157233.3|157319.6|157229.6|16
1653508910000|2022-05-25 20:01:50|157323.1|157233.1|157322.2|157232.2|157324.1|157234.1|157320.1|157230.1|22
1653508920000|2022-05-25 20:02:00|157322.3|157232.3|157325.2|157235.2|157325.2|157235.2|157321.5|157231.5|27
1653508930000|2022-05-25 20:02:10|157323.8|157233.8|157325.6|157235.6|157327.5|157237.5|157316.3|157226.3|29
1653508940000|2022-05-25 20:02:20|157324.8|157234.8|157321.8|157231.8|157344.6|157238.6|157316|157214.6|35
1653508950000|2022-05-25 20:02:30|157320.9|157230.9|157321.9|157231.9|157323.2|157233.2|157315.4|157225.4|28
1653508960000|2022-05-25 20:02:40|157321.8|157231.8|157320.8|157230.8|157321.8|157231.8|157310.3|157220.3|32
1653508970000|2022-05-25 20:02:50|157321.7|157231.7|157313|157223|157339.2|157236.3|157313|157209.2|31
1653508980000|2022-05-25 20:03:00|157313.4|157223.4|157317.2|157227.2|157332.3|157242.3|157313.4|157223.4|31
1653508990000|2022-05-25 20:03:10|157317.4|157227.4|157318.5|157228.5|157322.8|157232.8|157312.7|157222.7|28
1653509000000|2022-05-25 20:03:20|157318.6|157228.6|157318.3|157228.3|157325.7|157235.7|157316.4|157226.4|31
1653509010000|2022-05-25 20:03:30|157319|157229|157338|157208|157340.3|157229.3|157313.7|157208|12
1653509020000|2022-05-25 20:03:40|157338.3|157208.3|157317.6|157227.6|157338.3|157231.2|157316.2|157208|18
1653509030000|2022-05-25 20:03:50|157317.7|157227.7|157316.4|157226.4|157317.7|157227.7|157316.4|157226.4|8
1653509040000|2022-05-25 20:04:00|157315.2|157225.2|157316.2|157226.2|157316.3|157226.3|157314.5|157224.5|8
1653509050000|2022-05-25 20:04:10|157316.1|157226.1|157314.5|157224.5|157316.1|157226.1|157314.5|157224.5|10
1653509060000|2022-05-25 20:04:20|157314.3|157224.3|157315.3|157225.3|157316.1|157226.1|157314.3|157224.3|8
1653509070000|2022-05-25 20:04:30|157315.4|157225.4|157314.8|157224.8|157316.5|157226.5|157314.3|157224.3|12
1653509080000|2022-05-25 20:04:40|157315|157225|157314.2|157224.2|157315|157225|157312.9|157222.9|16
1653509090000|2022-05-25 20:04:50|157314.4|157224.4|157316.1|157226.1|157316.3|157226.3|157313.9|157223.9|8
1653509100000|2022-05-25 20:05:00|157315.9|157225.9|157315.9|157225.9|157315.9|157225.9|157305.7|157215.7|19
1653509110000|2022-05-25 20:05:10|157316.8|157226.8|157313|157223|157316.8|157226.8|157310.8|157220.8|11
1653509120000|2022-05-25 20:05:20|157314.5|157224.5|157313.9|157223.9|157316.7|157226.7|157312.1|157222.1|15
1653509130000|2022-05-25 20:05:30|157313.7|157223.7|157314.3|157224.3|157314.3|157224.3|157313.3|157223.3|10
1653509140000|2022-05-25 20:05:40|157314.2|157224.2|157314.8|157224.8|157314.8|157224.8|157311.1|157221.1|8
1653509150000|2022-05-25 20:05:50|157314.1|157224.1|157315.8|157225.8|157315.8|157225.8|157313.4|157223.4|11
1653509160000|2022-05-25 20:06:00|157316.1|157226.1|157313.5|157223.5|157316.1|157226.1|157313.5|157223.5|6
1653509170000|2022-05-25 20:06:10|157314|157224|157317.8|157227.8|157317.8|157227.8|157313.1|157223.1|6
1653509180000|2022-05-25 20:06:20|157316.5|157226.5|157315.8|157225.8|157316.5|157226.5|157315.7|157225.7|11
1653509190000|2022-05-25 20:06:30|157316|157226|157314.8|157224.8|157316|157226|157314.8|157224.8|5
1653509200000|2022-05-25 20:06:40|157315.1|157225.1|157321.2|157231.2|157322|157232|157314.8|157224.8|12
1653509210000|2022-05-25 20:06:50|157324.3|157234.3|157334.4|157244.4|157345.4|157244.4|157323|157208.2|35
1653509220000|2022-05-25 20:07:00|157332.3|157242.3|157338.7|157248.7|157358.7|157251.1|157327.8|157223|38
1653509230000|2022-05-25 20:07:10|157342.7|157252.7|157339.9|157249.9|157343.1|157253.1|157331.4|157241.4|37
1653509240000|2022-05-25 20:07:20|157338.4|157248.4|157340.3|157250.3|157341.6|157251.6|157330.8|157240.8|39
1653509250000|2022-05-25 20:07:30|157338.3|157248.3|157329.6|157239.6|157357.9|157250.9|157325.4|157216|38
1653509260000|2022-05-25 20:07:40|157334.6|157244.6|157330|157240|157354.2|157247.1|157321|157217.7|39
1653509270000|2022-05-25 20:07:50|157330.4|157240.4|157359|157229|157359|157251.1|157328.3|157217.1|40
1653509280000|2022-05-25 20:08:00|157350.8|157220.8|157334.1|157244.1|157357.7|157247.4|157327.9|157215.4|39
1653509290000|2022-05-25 20:08:10|157331.5|157241.5|157336.2|157246.2|157343.2|157253.2|157329.8|157239.8|39
1653509300000|2022-05-25 20:08:20|157332.4|157242.4|157332.4|157242.4|157337.5|157247.5|157328.2|157238.2|39
1653509310000|2022-05-25 20:08:30|157333.3|157243.3|157334.5|157244.5|157337.6|157247.6|157329.5|157239.5|40
1653509320000|2022-05-25 20:08:40|157336.2|157246.2|157335.6|157245.6|157342.1|157252.1|157328.7|157238.7|38
1653509330000|2022-05-25 20:08:50|157338.7|157248.7|157341.8|157251.8|157345|157255|157333.4|157243.4|40
1653509340000|2022-05-25 20:09:00|157345.1|157255.1|157341.3|157251.3|157345.4|157255.4|157333.7|157243.7|36
1653509350000|2022-05-25 20:09:10|157332.5|157242.5|157332.1|157242.1|157342.3|157252.3|157328.3|157238.3|39
1653509360000|2022-05-25 20:09:20|157336.8|157246.8|157326.6|157236.6|157344.5|157254.5|157326.6|157236.6|37
1653509370000|2022-05-25 20:09:30|157327.5|157237.5|157328.9|157238.9|157328.9|157238.9|157325.6|157235.6|15
1653509380000|2022-05-25 20:09:40|157328.4|157238.4|157332.8|157242.8|157333.1|157243.1|157328.4|157238.4|21
1653509390000|2022-05-25 20:09:50|157332.2|157242.2|157333.5|157243.5|157333.8|157243.8|157332|157242|14
1653509400000|2022-05-25 20:10:00|157333.8|157243.8|157332|157242|157334.4|157244.4|157332|157242|11
1653509410000|2022-05-25 20:10:10|157332.6|157242.6|157331.3|157241.3|157336.2|157246.2|157328.8|157238.8|35
1653509420000|2022-05-25 20:10:20|157331.8|157241.8|157336|157246|157353.4|157246.9|157328.1|157222.3|30
1653509430000|2022-05-25 20:10:30|157335.1|157245.1|157332.5|157242.5|157335.4|157245.4|157331.1|157241.1|17
1653509440000|2022-05-25 20:10:40|157332.6|157242.6|157335.1|157245.1|157335.2|157245.2|157331.2|157241.2|16
1653509450000|2022-05-25 20:10:50|157335|157245|157335.2|157245.2|157338.1|157248.1|157334.1|157244.1|19
1653509460000|2022-05-25 20:11:00|157334.7|157244.7|157334.7|157244.7|157337.2|157247.2|157333.9|157243.9|19
1653509470000|2022-05-25 20:11:10|157334.4|157244.4|157339.2|157249.2|157339.2|157249.2|157334.4|157244.4|15
1653509480000|2022-05-25 20:11:20|157337.7|157247.7|157333.2|157243.2|157338.2|157248.2|157332.7|157242.7|20
1653509490000|2022-05-25 20:11:30|157334.2|157244.2|157334|157244|157334.9|157244.9|157332.7|157242.7|17
1653509500000|2022-05-25 20:11:40|157333|157243|157330.7|157240.7|157334.3|157244.3|157325.9|157235.9|30
1653509510000|2022-05-25 20:11:50|157336|157246|157331.7|157241.7|157337|157247|157330.7|157240.7|24
1653509520000|2022-05-25 20:12:00|157331.8|157241.8|157329.7|157239.7|157348.7|157245.6|157326.2|157210.9|26
1653509530000|2022-05-25 20:12:10|157329.2|157239.2|157336.9|157246.9|157338.6|157248.6|157326.3|157236.3|37
1653509540000|2022-05-25 20:12:20|157335.6|157245.6|157337.1|157247.1|157353.9|157251.1|157327.3|157221.9|38
1653509550000|2022-05-25 20:12:30|157334.1|157244.1|157338.7|157248.7|157343.2|157253.2|157329.9|157239.9|40
1653509560000|2022-05-25 20:12:40|157329.8|157239.8|157336.1|157246.1|157343.9|157253.9|157329.8|157239.8|39
1653509570000|2022-05-25 20:12:50|157333.8|157243.8|157333.2|157243.2|157341.7|157251.7|157328.8|157238.8|38
1653509580000|2022-05-25 20:13:00|157336.4|157246.4|157333.6|157243.6|157340.6|157250.6|157327.3|157237.3|39
1653509590000|2022-05-25 20:13:10|157336.1|157246.1|157325.7|157235.7|157341.6|157251.6|157325.6|157235.6|38
1653509600000|2022-05-25 20:13:20|157335.2|157245.2|157330.2|157240.2|157337.7|157247.7|157327|157237|38
1653509610000|2022-05-25 20:13:30|157328.2|157238.2|157334.8|157244.8|157339.5|157249.5|157328.1|157238.1|38
1653509620000|2022-05-25 20:13:40|157333.9|157243.9|157335.4|157245.4|157336.1|157246.1|157327.7|157237.7|39
1653509630000|2022-05-25 20:13:50|157334.3|157244.3|157333.5|157243.5|157335.5|157245.5|157327.3|157237.3|33
1653509640000|2022-05-25 20:14:00|157333.4|157243.4|157329.9|157239.9|157334.9|157244.9|157328|157238|31
1653509650000|2022-05-25 20:14:10|157329.1|157239.1|157329|157239|157333.9|157243.9|157321.1|157231.1|37
1653509660000|2022-05-25 20:14:20|157326.5|157236.5|157330.9|157240.9|157331.3|157241.3|157322.9|157232.9|36
1653509670000|2022-05-25 20:14:30|157328.5|157238.5|157349.4|157219.4|157353|157245.2|157323.7|157215.5|37
1653509680000|2022-05-25 20:14:40|157349.2|157219.2|157329.4|157239.4|157351.9|157244.1|157324.3|157216.3|37
1653509690000|2022-05-25 20:14:50|157328|157238|157327.9|157237.9|157336.7|157246.7|157326.3|157236.3|35
1653509700000|2022-05-25 20:15:00|157329.8|157239.8|157351.2|157261.2|157372.4|157265.1|157328.9|157238.8|36
1653509710000|2022-05-25 20:15:10|157352.5|157262.5|157360.5|157270.5|157360.9|157270.9|157352.2|157262.2|25
1653509720000|2022-05-25 20:15:20|157361.1|157271.1|157360.9|157270.9|157361.1|157271.1|157360.3|157270.3|9
1653509730000|2022-05-25 20:15:30|157360.4|157270.4|157350.6|157260.6|157360.4|157270.4|157349.9|157259.9|10
1653509740000|2022-05-25 20:15:40|157350.3|157260.3|157366.9|157236.9|157369.6|157267.7|157345.6|157233.2|30
1653509750000|2022-05-25 20:15:50|157348|157258|157342.6|157252.6|157364|157258.8|157337.2|157233.3|40
1653509760000|2022-05-25 20:16:00|157363.7|157233.7|157366.4|157236.4|157370|157259.4|157342.9|157230.2|40
1653509770000|2022-05-25 20:16:10|157366.8|157236.8|157354.4|157224.4|157367.8|157249.3|157336.4|157224.4|37
1653509780000|2022-05-25 20:16:20|157358.7|157228.7|157359.8|157229.8|157361.1|157231.1|157355|157225|37
1653509790000|2022-05-25 20:16:30|157360.4|157230.4|157362.2|157232.2|157363.7|157250|157333.2|157226.3|33
1653509800000|2022-05-25 20:16:40|157359.9|157229.9|157359.6|157229.6|157362.9|157232.9|157355.2|157225.2|33
1653509810000|2022-05-25 20:16:50|157358.7|157228.7|157361.3|157231.3|157364.7|157251.5|157329.5|157227.2|35
1653509820000|2022-05-25 20:17:00|157362.2|157232.2|157363.7|157233.7|157364.6|157249.7|157331.5|157223.9|39
1653509830000|2022-05-25 20:17:10|157363.1|157233.1|157364.2|157234.2|157370.1|157259.2|157340.3|157226.4|40
1653509840000|2022-05-25 20:17:20|157365.5|157235.5|157364.5|157234.5|157367.7|157237.7|157360|157230|34
1653509850000|2022-05-25 20:17:30|157363.8|157233.8|157368.5|157238.5|157372.1|157263.3|157339.3|157232.6|40
1653509860000|2022-05-25 20:17:40|157366|157236|157352.2|157222.2|157368.5|157255.8|157328.6|157222.2|39
1653509870000|2022-05-25 20:17:50|157352.8|157222.8|157330.8|157240.8|157352.8|157241.1|157327.1|157218.1|35
1653509880000|2022-05-25 20:18:00|157331.5|157241.5|157330.6|157240.6|157351.6|157241.7|157326.8|157218.1|37
1653509890000|2022-05-25 20:18:10|157329.9|157239.9|157338|157248|157367.6|157256|157327|157226.5|36
1653509900000|2022-05-25 20:18:20|157336.5|157246.5|157339.2|157249.2|157359.3|157251.1|157334.5|157222.3|36
1653509910000|2022-05-25 20:18:30|157338.4|157248.4|157336|157246|157362.4|157253.4|157333|157224.9|38
1653509920000|2022-05-25 20:18:40|157335.3|157245.3|157332.1|157242.1|157358|157248.3|157331|157224|37
1653509930000|2022-05-25 20:18:50|157329.6|157239.6|157340|157250|157343.5|157253.5|157329.6|157239.6|38
1653509940000|2022-05-25 20:19:00|157342.3|157252.3|157341|157251|157345.3|157255.3|157336.3|157246.3|40
1653509950000|2022-05-25 20:19:10|157336.8|157246.8|157340.7|157250.7|157359.6|157252.3|157328.7|157220.1|38
1653509960000|2022-05-25 20:19:20|157332.9|157242.9|157342.3|157252.3|157357.1|157263.7|157330.6|157222.5|39
1653509970000|2022-05-25 20:19:30|157343.7|157253.7|157343.4|157253.4|157355.6|157265.6|157341.5|157251.5|37
1653509980000|2022-05-25 20:19:40|157345.4|157255.4|157353.4|157263.4|157356.7|157266.7|157341.9|157251.9|37
1653509990000|2022-05-25 20:19:50|157352.8|157262.8|157348.3|157258.3|157372|157265.4|157344.8|157239.6|39
1653510000000|2022-05-25 20:20:00|157345.4|157255.4|157368|157278|157368.9|157278.9|157345.4|157255.4|23
1653510010000|2022-05-25 20:20:10|157368.8|157278.8|157368.1|157278.1|157369.2|157279.2|157367|157277|8
1653510020000|2022-05-25 20:20:20|157368.7|157278.7|157372.1|157282.1|157372.7|157282.7|157368.1|157278.1|13
1653510030000|2022-05-25 20:20:30|157373|157283|157369.7|157279.7|157373|157283|157368.6|157278.6|19
1653510040000|2022-05-25 20:20:40|157370.1|157280.1|157399.7|157309.7|157412.9|157322.9|157370.1|157280.1|29
1653510050000|2022-05-25 20:20:50|157401.4|157311.4|157407.7|157317.7|157410|157320|157399.7|157309.7|23
1653510060000|2022-05-25 20:21:00|157408|157318|157405.5|157315.5|157409.6|157319.6|157396.8|157306.8|17
1653510070000|2022-05-25 20:21:10|157404.5|157314.5|157404.5|157314.5|157409.2|157319.2|157400.5|157310.5|28
1653510080000|2022-05-25 20:21:20|157407.5|157317.5|157414.7|157324.7|157427.5|157327.2|157405.1|157295.2|35
1653510090000|2022-05-25 20:21:30|157413.8|157323.8|157419|157329|157436.2|157332|157411.1|157290.5|39
1653510100000|2022-05-25 20:21:40|157415|157325|157417.6|157327.6|157435.5|157329.3|157405|157297.4|39
1653510110000|2022-05-25 20:21:50|157424.4|157334.4|157418|157328|157450.7|157338.6|157413.5|157304|38
1653510120000|2022-05-25 20:22:00|157415.1|157325.1|157416|157326|157437.5|157327.7|157409.1|157305|38
1653510130000|2022-05-25 20:22:10|157417.7|157327.7|157418|157328|157422.5|157332.5|157415.5|157325.5|32
1653510140000|2022-05-25 20:22:20|157419|157329|157422.1|157332.1|157423.7|157333.7|157419|157329|11
1653510150000|2022-05-25 20:22:30|157418|157328|157419.9|157329.9|157419.9|157329.9|157416.6|157326.6|9
1653510160000|2022-05-25 20:22:40|157420.5|157330.5|157428|157298|157438.3|157331.8|157409.3|157298|28
1653510170000|2022-05-25 20:22:50|157411.4|157321.4|157415.4|157325.4|157431.7|157328.7|157406.8|157297|37
1653510180000|2022-05-25 20:23:00|157415.7|157325.7|157412.3|157322.3|157432.9|157327.4|157407.1|157300.3|39
1653510190000|2022-05-25 20:23:10|157412.5|157322.5|157410.6|157320.6|157415.6|157325.6|157408.2|157318.2|37
1653510200000|2022-05-25 20:23:20|157410.8|157320.8|157433.9|157303.9|157433.9|157328.7|157407.1|157298.3|35
1653510210000|2022-05-25 20:23:30|157435.5|157305.5|157433.6|157303.6|157437.7|157307.7|157426.9|157296.9|40
1653510220000|2022-05-25 20:23:40|157432.5|157302.5|157418.1|157328.1|157437.1|157328.7|157411.3|157300.5|26
1653510230000|2022-05-25 20:23:50|157415.6|157325.6|157410.1|157320.1|157417.2|157327.2|157407|157317|28
1653510240000|2022-05-25 20:24:00|157411.3|157321.3|157432.9|157342.9|157432.9|157342.9|157408.4|157318.4|30
1653510250000|2022-05-25 20:24:10|157431.5|157341.5|157412.6|157322.6|157431.5|157341.5|157408|157318|37
1653510260000|2022-05-25 20:24:20|157411|157321|157413.2|157323.2|157418.3|157328.3|157407|157317|34
1653510270000|2022-05-25 20:24:30|157415|157325|157410.9|157320.9|157415|157325|157406.3|157316.3|25
1653510280000|2022-05-25 20:24:40|157410.7|157320.7|157433.1|157303.1|157434|157320.7|157407.7|157300.8|16
1653510290000|2022-05-25 20:24:50|157432.6|157302.6|157437.6|157307.6|157438.3|157328|157411|157300.1|34
1653510300000|2022-05-25 20:25:00|157437.5|157307.5|157421.3|157331.3|157438.8|157331.9|157414.2|157304.2|32
1653510310000|2022-05-25 20:25:10|157421.4|157331.4|157422.5|157332.5|157423.9|157333.9|157421.4|157331.4|7
1653510320000|2022-05-25 20:25:20|157423.1|157333.1|157421.8|157331.8|157423.1|157333.1|157419|157329|12
1653510330000|2022-05-25 20:25:30|157421.9|157331.9|157434.7|157304.7|157436.3|157331.9|157414.1|157303.9|21
1653510340000|2022-05-25 20:25:40|157436.9|157306.9|157436.5|157306.5|157437.6|157307.6|157435.1|157305.1|13
1653510350000|2022-05-25 20:25:50|157435.9|157305.9|157410|157320|157436.8|157320.7|157410|157297|20
1653510360000|2022-05-25 20:26:00|157408.7|157318.7|157409.7|157319.7|157410.6|157320.6|157407.6|157317.6|17
1653510370000|2022-05-25 20:26:10|157409.8|157319.8|157409.6|157319.6|157410.5|157320.5|157407.1|157317.1|14
1653510380000|2022-05-25 20:26:20|157409.5|157319.5|157410.9|157320.9|157411.2|157321.2|157408.4|157318.4|17
1653510390000|2022-05-25 20:26:30|157406.3|157316.3|157406.9|157316.9|157407.8|157317.8|157406.1|157316.1|17
1653510400000|2022-05-25 20:26:40|157407.2|157317.2|157407.9|157317.9|157409.5|157319.5|157407.2|157317.2|10
1653510410000|2022-05-25 20:26:50|157409.6|157319.6|157407.9|157317.9|157410.6|157320.6|157407.7|157317.7|20
1653510420000|2022-05-25 20:27:00|157408.1|157318.1|157406.9|157316.9|157408.1|157318.1|157406|157316|13
1653510430000|2022-05-25 20:27:10|157405.2|157315.2|157408|157318|157408.8|157318.8|157405.2|157315.2|6
1653510440000|2022-05-25 20:27:20|157407.3|157317.3|157427.4|157297.4|157427.4|157320.1|157406.6|157296.1|17
1653510450000|2022-05-25 20:27:30|157427.1|157297.1|157429.2|157299.2|157429.7|157299.7|157426|157296|16
1653510460000|2022-05-25 20:27:40|157428.6|157298.6|157427.6|157297.6|157429|157299|157427.4|157297.4|13
1653510470000|2022-05-25 20:27:50|157426.6|157296.6|157423.6|157293.6|157426.6|157296.6|157420.9|157290.9|24
1653510480000|2022-05-25 20:28:00|157423.7|157293.7|157401|157311|157424.9|157311.3|157401|157292.1|20
1653510490000|2022-05-25 20:28:10|157399.5|157309.5|157402.6|157312.6|157406.6|157316.6|157399.5|157309.5|28
1653510500000|2022-05-25 20:28:20|157402.1|157312.1|157402.7|157312.7|157404.2|157314.2|157401.1|157311.1|17
1653510510000|2022-05-25 20:28:30|157403.2|157313.2|157408.3|157318.3|157408.3|157318.3|157403.2|157313.2|18
1653510520000|2022-05-25 20:28:40|157408.5|157318.5|157411.7|157321.7|157411.7|157321.7|157404.3|157314.3|18
1653510530000|2022-05-25 20:28:50|157412.2|157322.2|157411.3|157321.3|157412.5|157322.5|157411.2|157321.2|18
1653510540000|2022-05-25 20:29:00|157411.1|157321.1|157410.6|157320.6|157412|157322|157410.6|157320.6|11
1653510550000|2022-05-25 20:29:10|157409.9|157319.9|157430.9|157300.9|157431.5|157319.9|157409.9|157298.3|11
1653510560000|2022-05-25 20:29:20|157430.6|157300.6|157407.7|157317.7|157430.6|157317.7|157403.1|157292.2|17
1653510570000|2022-05-25 20:29:30|157407.1|157317.1|157409.9|157319.9|157410.4|157320.4|157407.1|157317.1|12
1653510580000|2022-05-25 20:29:40|157410.1|157320.1|157404.2|157314.2|157433.3|157320.1|157404.2|157297.1|28
1653510590000|2022-05-25 20:29:50|157403.7|157313.7|157404|157314|157426.6|157316.6|157402.4|157291.7|26
1653510600000|2022-05-25 20:30:00|157407.4|157317.4|157425|157295|157427.1|157317.6|157403.6|157290.6|27
1653510610000|2022-05-25 20:30:10|157425.3|157295.3|157425.4|157295.4|157427.8|157297.8|157423.2|157293.2|28
1653510620000|2022-05-25 20:30:20|157423.5|157293.5|157423.7|157293.7|157427.3|157297.3|157423.5|157293.5|21
1653510630000|2022-05-25 20:30:30|157423.9|157293.9|157423|157293|157428.7|157298.7|157423|157293|18
1653510640000|2022-05-25 20:30:40|157423.8|157293.8|157407|157277|157426.7|157303.9|157386.1|157276.7|22
1653510650000|2022-05-25 20:30:50|157407.2|157277.2|157407.5|157277.5|157409.7|157279.7|157407|157277|16
1653510660000|2022-05-25 20:31:00|157408.2|157278.2|157408.4|157278.4|157409.5|157279.5|157407.6|157277.6|18
1653510670000|2022-05-25 20:31:10|157408.2|157278.2|157407.6|157277.6|157408.2|157278.2|157407.6|157277.6|9
1653510680000|2022-05-25 20:31:20|157389.9|157299.9|157390|157300|157412.9|157304.7|157389.1|157280.3|10
1653510690000|2022-05-25 20:31:30|157411.7|157281.7|157393.8|157303.8|157411.7|157305.1|157392.2|157279|12
1653510700000|2022-05-25 20:31:40|157393.4|157303.4|157393|157303|157393.4|157303.4|157392.9|157302.9|5
1653510710000|2022-05-25 20:31:50|157393.2|157303.2|157390.5|157300.5|157394|157304|157390.5|157300.5|5
1653510720000|2022-05-25 20:32:00|157389.8|157299.8|157389.8|157299.8|157400.2|157310.2|157389.8|157299.8|6
1653510730000|2022-05-25 20:32:10|157398.2|157308.2|157396.3|157306.3|157410.7|157308.3|157388|157279.3|16
1653510740000|2022-05-25 20:32:20|157396.2|157306.2|157396.3|157306.3|157398.6|157308.6|157394.7|157304.7|10
1653510750000|2022-05-25 20:32:30|157396.2|157306.2|157394.4|157304.4|157396.2|157306.2|157394.3|157304.3|12
1653510760000|2022-05-25 20:32:40|157394.6|157304.6|157391.9|157301.9|157394.8|157304.8|157391.9|157301.9|8
1653510770000|2022-05-25 20:32:50|157392.1|157302.1|157413.3|157283.3|157413.3|157302.1|157391.6|157283.3|8
1653510780000|2022-05-25 20:33:00|157413|157283|157432.6|157302.6|157432.6|157325.4|157405.9|157279.7|18
1653510790000|2022-05-25 20:33:10|157425.5|157295.5|157409.8|157319.8|157430.2|157320.2|157409.8|157294.7|8
1653510800000|2022-05-25 20:33:20|157409.7|157319.7|157409.4|157319.4|157410.4|157320.4|157408.9|157318.9|10
1653510810000|2022-05-25 20:33:30|157409.8|157319.8|157417.5|157327.5|157435.3|157327.5|157409.1|157296.7|15
1653510820000|2022-05-25 20:33:40|157415.2|157325.2|157416.4|157326.4|157416.4|157326.4|157415.2|157325.2|3
1653510830000|2022-05-25 20:33:50|157416.6|157326.6|157415.2|157325.2|157416.7|157326.7|157415.2|157325.2|3
1653510840000|2022-05-25 20:34:00|157413.5|157323.5|157410.1|157320.1|157417.3|157327.3|157410.1|157320.1|11
1653510850000|2022-05-25 20:34:10|157409.2|157319.2|157411.1|157321.1|157411.4|157321.4|157407.5|157317.5|7
1653510860000|2022-05-25 20:34:20|157410.7|157320.7|157415.1|157325.1|157416|157326|157410.7|157320.7|3
1653510870000|2022-05-25 20:34:30|157414.7|157324.7|157410.5|157320.5|157417.2|157327.2|157410.5|157320.5|10
1653510880000|2022-05-25 20:34:40|157413.3|157323.3|157412.7|157322.7|157413.3|157323.3|157412.7|157322.7|2
1653510890000|2022-05-25 20:34:50|157412.2|157322.2|157416.5|157326.5|157417.4|157327.4|157411.5|157321.5|6
1653510900000|2022-05-25 20:35:00|157415.6|157325.6|157410.9|157320.9|157415.6|157325.6|157410.9|157320.9|7
1653510910000|2022-05-25 20:35:10|157411.1|157321.1|157410.8|157320.8|157412.3|157322.3|157406.9|157316.9|6
1653510920000|2022-05-25 20:35:20|157414.6|157324.6|157414.3|157324.3|157414.6|157324.6|157413.5|157323.5|4
1653510930000|2022-05-25 20:35:30|157414.1|157324.1|157412.7|157322.7|157414.1|157324.1|157412.7|157322.7|3
1653510940000|2022-05-25 20:35:40|157418|157328|157419|157329|157419|157329|157416.9|157326.9|6
1653510950000|2022-05-25 20:35:50|157415.1|157325.1|157414.1|157324.1|157415.1|157325.1|157410.5|157320.5|3
1653510960000|2022-05-25 20:36:00|157413.9|157323.9|157417.4|157327.4|157420.9|157330.9|157413.9|157323.9|12
1653510970000|2022-05-25 20:36:10|157418.6|157328.6|157419|157329|157419.8|157329.8|157418.6|157328.6|7
1653510980000|2022-05-25 20:36:20|157438.5|157308.5|157437.9|157307.9|157439.1|157309.1|157437.9|157307.9|6
1653510990000|2022-05-25 20:36:30|157437.5|157307.5|157436.6|157306.6|157437.5|157307.5|157436.6|157306.6|7
1653511000000|2022-05-25 20:36:40|157436.8|157306.8|157434.4|157304.4|157436.8|157306.8|157434.4|157304.4|4
1653511010000|2022-05-25 20:36:50|157434.5|157304.5|157416.2|157326.2|157434.7|157329|157416.2|157304.5|5
1653511020000|2022-05-25 20:37:00|157417.1|157327.1|157440.5|157310.5|157440.5|157333.3|157417.1|157304.6|9
1653511030000|2022-05-25 20:37:10|157437.1|157307.1|157414.1|157324.1|157437.1|157333.5|157414.1|157307.1|9
1653511040000|2022-05-25 20:37:20|157414.9|157324.9|157416.4|157326.4|157416.4|157326.4|157414.9|157324.9|5
1653511050000|2022-05-25 20:37:30|157415.9|157325.9|157414.4|157324.4|157415.9|157325.9|157414.4|157324.4|6
1653511060000|2022-05-25 20:37:40|157415.9|157325.9|157414.7|157324.7|157415.9|157325.9|157414.7|157324.7|6
1653511070000|2022-05-25 20:37:50|157414.6|157324.6|157434.5|157304.5|157435.1|157324.6|157412.6|157300.7|8
1653511080000|2022-05-25 20:38:00|157415.8|157325.8|157416.6|157326.6|157418.2|157328.2|157414.1|157324.1|15
1653511090000|2022-05-25 20:38:10|157417.5|157327.5|157424.3|157334.3|157424.3|157334.3|157417|157327|17
1653511100000|2022-05-25 20:38:20|157422.2|157332.2|157421.9|157331.9|157426.2|157336.2|157421.9|157331.9|10
1653511110000|2022-05-25 20:38:30|157421.4|157331.4|157420.3|157330.3|157421.5|157331.5|157420.1|157330.1|9
1653511120000|2022-05-25 20:38:40|157420.9|157330.9|157425.1|157335.1|157429|157339|157420.3|157330.3|9
1653511130000|2022-05-25 20:38:50|157422.2|157332.2|157417.7|157327.7|157422.5|157332.5|157414.3|157324.3|10
1653511140000|2022-05-25 20:39:00|157417.9|157327.9|157422.1|157332.1|157435.7|157345.7|157416.2|157326.2|11
1653511150000|2022-05-25 20:39:10|157431.1|157341.1|157421.6|157331.6|157431.1|157341.1|157421.5|157331.5|11
1653511160000|2022-05-25 20:39:20|157442.4|157312.4|157437|157307|157443.1|157313.1|157437|157307|6
1653511170000|2022-05-25 20:39:30|157436.7|157306.7|157442.3|157312.3|157442.3|157349.5|157423|157306.7|11
1653511180000|2022-05-25 20:39:40|157443.3|157313.3|157433.4|157303.4|157443.3|157313.3|157433.4|157303.4|10
1653511190000|2022-05-25 20:39:50|157433.9|157303.9|157422.2|157332.2|157433.9|157343.3|157421.3|157303.4|11
1653511200000|2022-05-25 20:40:00|157420|157330|157413.5|157283.5|157420|157330|157382.1|157263.2|17
1653511210000|2022-05-25 20:40:10|157417|157327|157408.9|157318.9|157417|157327|157407.3|157317.3|6
1653511220000|2022-05-25 20:40:20|157411.1|157321.1|157410.7|157320.7|157411.1|157321.1|157406|157316|4
1653511230000|2022-05-25 20:40:30|157405.5|157315.5|157418.3|157328.3|157419.7|157328.3|157402.9|157289.7|4
1653511240000|2022-05-25 20:40:40|157392.5|157302.5|157411.5|157321.5|157411.5|157321.5|157392.5|157302.5|2
1653511250000|2022-05-25 20:40:50|157414.2|157284.2|157413.4|157283.4|157414.2|157284.2|157413.4|157283.4|2
1653511260000|2022-05-25 20:41:00|157413.1|157283.1|157414.9|157284.9|157415.6|157314.9|157403.7|157283.1|6
1653511270000|2022-05-25 20:41:10|157411.6|157281.6|157420.1|157290.1|157421.9|157291.9|157411.6|157281.6|4
1653511280000|2022-05-25 20:41:20|157399.9|157309.9|157394.6|157304.6|157399.9|157309.9|157394.6|157304.6|11
1653511290000|2022-05-25 20:41:30|157393.5|157303.5|157393.1|157303.1|157397|157307|157393.1|157303.1|5
1653511300000|2022-05-25 20:41:40|157395.3|157305.3|157395.2|157305.2|157395.3|157305.3|157395.2|157305.2|2
1653511310000|2022-05-25 20:41:50|157394.5|157304.5|157413.9|157283.9|157413.9|157305|157394.5|157283.9|3
1653511320000|2022-05-25 20:42:00|157414.1|157284.1|157413.4|157283.4|157415.7|157285.7|157413.4|157283.4|7
1653511330000|2022-05-25 20:42:10|157415.2|157285.2|157415.3|157285.3|157416.6|157286.6|157415.2|157285.2|4
1653511340000|2022-05-25 20:42:20|157417|157287|157398.5|157308.5|157417.4|157308.5|157398|157287|5
1653511350000|2022-05-25 20:42:30|157398|157308|157422.2|157292.2|157423.1|157310.2|157391.1|157287.6|13
1653511360000|2022-05-25 20:42:40|157422.1|157292.1|157403.8|157313.8|157422.1|157314.4|157403.8|157288.2|5
1653511370000|2022-05-25 20:42:50|157403.2|157313.2|157423.9|157293.9|157423.9|157319.3|157400|157291.7|11
1653511380000|2022-05-25 20:43:00|157416.1|157326.1|157430|157300|157430|157326.1|157405.2|157289.7|8
1653511390000|2022-05-25 20:43:10|157418.4|157328.4|157414|157324|157437.9|157330.1|157412.2|157307.9|7
1653511400000|2022-05-25 20:43:20|157424.3|157334.3|157436.5|157306.5|157438.1|157334.3|157424.3|157303.8|4
1653511410000|2022-05-25 20:43:30|157430.9|157300.9|157436.3|157306.3|157438.6|157308.6|157430.9|157300.9|4
1653511420000|2022-05-25 20:43:40|157433.8|157303.8|157408.7|157318.7|157433.8|157318.7|157408.7|157303.8|2
1653511430000|2022-05-25 20:43:50|157408|157318|157427.4|157337.4|157427.4|157337.4|157408|157318|6
1653511440000|2022-05-25 20:44:00|157432.4|157342.4|157433.1|157343.1|157433.1|157343.1|157425.2|157335.2|5
1653511450000|2022-05-25 20:44:10|157426.6|157336.6|157434|157344|157434|157344|157426.6|157336.6|4
1653511460000|2022-05-25 20:44:20|157422.6|157332.6|157420.5|157330.5|157426.7|157336.7|157419.6|157329.6|5
1653511470000|2022-05-25 20:44:30|157433.8|157303.8|157433.7|157303.7|157433.8|157303.8|157433.7|157303.7|2
1653511480000|2022-05-25 20:44:40|157433.8|157303.8|157427.9|157337.9|157433.8|157340.4|157427.9|157303.8|3
1653511490000|2022-05-25 20:44:50|157424.2|157334.2|157410.3|157320.3|157424.2|157334.2|157410.3|157320.3|3
1653511500000|2022-05-25 20:45:00|157435.6|157345.6|157432.1|157302.1|157438|157345.6|157427.8|157299.1|13
1653511510000|2022-05-25 20:45:10|157430.3|157300.3|157429.4|157299.4|157434.7|157304.7|157428.2|157298.2|10
1653511520000|2022-05-25 20:45:20|157429.1|157299.1|157430.1|157300.1|157430.1|157300.1|157428.5|157298.5|4
1653511530000|2022-05-25 20:45:30|157429.8|157299.8|157438.2|157308.2|157443.3|157313.3|157429.8|157299.8|3
1653511540000|2022-05-25 20:45:40|157437|157307|157436.2|157306.2|157437.6|157307.6|157435.6|157305.6|4
1653511550000|2022-05-25 20:45:50|157434.2|157304.2|157430.7|157300.7|157434.2|157304.2|157430.7|157300.7|3
1653511560000|2022-05-25 20:46:00|157426.6|157296.6|157436.3|157306.3|157439.6|157309.6|157426.6|157296.6|8
1653511570000|2022-05-25 20:46:10|157427.2|157297.2|157440.1|157310.1|157440.1|157310.1|157427.2|157297.2|3
1653511580000|2022-05-25 20:46:20|157436.6|157306.6|157430.5|157300.5|157436.6|157306.6|157427.8|157297.8|11
1653511590000|2022-05-25 20:46:30|157430.1|157300.1|157430.4|157300.4|157470.3|157304.2|157428.6|157244.7|14
1653511600000|2022-05-25 20:46:40|157427.1|157297.1|157461|157249.8|157472.7|157301.3|157409|157234.3|6
1653511610000|2022-05-25 20:46:50|157472.1|157234.3|157431|157301|157472.1|157304.9|157430.9|157234.3|8
1653511620000|2022-05-25 20:47:00|157430.2|157300.2|157470.7|157238.5|157483.1|157300.4|157430.2|157229|4
1653511630000|2022-05-25 20:47:10|157481.4|157224.3|157534|157271.5|157535.8|157341.5|157429.2|157224.3|12
1653511640000|2022-05-25 20:47:20|157555.4|157332.6|157579.5|157316.9|157623.6|157332.6|157539.9|157249.2|40
1653511650000|2022-05-25 20:47:30|157582.2|157306.8|157501.6|157371.6|157586.8|157372.8|157492.3|157302.4|39
1653511660000|2022-05-25 20:47:40|157501.3|157371.3|157481|157351|157506|157376|157481|157351|35
1653511670000|2022-05-25 20:47:50|157483.2|157353.2|157474.2|157344.2|157487.8|157357.8|157465.5|157335.5|31
1653511680000|2022-05-25 20:48:00|157469.4|157339.4|157511|157296.7|157511|157340|157461.5|157296.7|27
1653511690000|2022-05-25 20:48:10|157463.6|157333.6|157476.7|157346.7|157516.7|157347.2|157461.7|157285.1|25
1653511700000|2022-05-25 20:48:20|157477.6|157347.6|157477.5|157347.5|157479.4|157349.4|157465.1|157335.1|17
1653511710000|2022-05-25 20:48:30|157477.6|157347.6|157478.1|157348.1|157523.7|157348.1|157466.4|157297.1|19
1653511720000|2022-05-25 20:48:40|157519.2|157309.3|157519.9|157299.5|157524.4|157348|157464.9|157296.3|24
1653511730000|2022-05-25 20:48:50|157517.1|157302.7|157514.5|157304.8|157522.1|157342.2|157464.2|157295.6|11
1653511740000|2022-05-25 20:49:00|157520.5|157300.4|157476.5|157346.5|157524.7|157346.5|157471.3|157294.5|16
1653511750000|2022-05-25 20:49:10|157513.3|157311.2|157471.2|157341.2|157543.2|157348.4|157466.8|157287.8|36
1653511760000|2022-05-25 20:49:20|157478.7|157348.7|157474.5|157344.5|157517.5|157348.7|157464.1|157303.6|30
1653511770000|2022-05-25 20:49:30|157472.5|157342.5|157463.9|157333.9|157532.1|157342.5|157436.9|157252.6|29
1653511780000|2022-05-25 20:49:40|157461.4|157331.4|157458|157328|157502.5|157332.2|157454.3|157294.1|23
1653511790000|2022-05-25 20:49:50|157458.3|157328.3|157457|157327|157533.8|157329.1|157451.6|157238.2|26
1653511800000|2022-05-25 20:50:00|157492.3|157272.6|157490.1|157267.8|157531.7|157327.7|157447.2|157237.1|34
1653511810000|2022-05-25 20:50:10|157491.3|157257.7|157494.8|157257.9|157523.7|157326.6|157447.7|157244.8|24
1653511820000|2022-05-25 20:50:20|157491.7|157253.4|157482.8|157273.4|157498.8|157321|157448.6|157251.6|26
1653511830000|2022-05-25 20:50:30|157448.8|157318.8|157494.4|157260.9|157520.7|157325.2|157448.5|157256.7|20
1653511840000|2022-05-25 20:50:40|157496.2|157261.2|157513.7|157291.8|157558.9|157319.3|157442.8|157221.1|18
1653511850000|2022-05-25 20:50:50|157511|157293|157440.6|157310.6|157529.7|157323.2|157440.6|157247|21
1653511860000|2022-05-25 20:51:00|157454.1|157324.1|157511.9|157266.4|157537.5|157324.1|157448.7|157245.1|31
1653511870000|2022-05-25 20:51:10|157451.5|157321.5|157486.5|157261|157516.1|157323.1|157447.5|157261|21
1653511880000|2022-05-25 20:51:20|157490.8|157264.7|157524.8|157255.2|157554.7|157321|157445.6|157227.8|32
1653511890000|2022-05-25 20:51:30|157516.6|157261.5|157497.3|157272.7|157540.1|157323.9|157447.1|157240|21
1653511900000|2022-05-25 20:51:40|157446.7|157316.7|157510.1|157298.1|157518.7|157323.2|157444.2|157253.2|27
1653511910000|2022-05-25 20:51:50|157510.9|157299|157593|157251|157616.5|157337|157452.5|157234|37
1653511920000|2022-05-25 20:52:00|157579.9|157237.9|157605.3|157263.3|157621.8|157279.8|157539.1|157197.1|40
1653511930000|2022-05-25 20:52:10|157606.1|157264.1|157607.6|157265.6|157641.1|157299.1|157549|157207|40
1653511940000|2022-05-25 20:52:20|157612.4|157270.4|157604.9|157262.9|157648.8|157306.8|157547|157205|38
1653511950000|2022-05-25 20:52:30|157584.2|157242.2|157651.8|157309.8|157665|157323|157520.7|157178.7|38
1653511960000|2022-05-25 20:52:40|157633.5|157291.5|157622.7|157280.7|157725.6|157383.6|157593.7|157251.7|38
1653511970000|2022-05-25 20:52:50|157622.8|157280.8|157623.4|157281.4|157702.9|157360.9|157598.5|157256.5|39
1653511980000|2022-05-25 20:53:00|157651.6|157309.6|157727.1|157385.1|157734.8|157392.8|157615.8|157273.8|39
1653511990000|2022-05-25 20:53:10|157608.4|157266.4|157546|157204|157608.4|157266.4|157529|157187|38
1653512000000|2022-05-25 20:53:20|157565.1|157223.1|157587.6|157245.6|157620.7|157278.7|157500.2|157158.2|40
1653512010000|2022-05-25 20:53:30|157581.6|157239.6|157571.3|157229.3|157628.5|157286.5|157560|157218|40
1653512020000|2022-05-25 20:53:40|157572.2|157230.2|157580|157238|157663.9|157321.9|157528.1|157186.1|38
1653512030000|2022-05-25 20:53:50|157580.7|157238.7|157563.4|157221.4|157582.3|157240.3|157515|157173|34
1653512040000|2022-05-25 20:54:00|157567.9|157225.9|157561.7|157219.7|157586.5|157244.5|157555.8|157213.8|40
1653512050000|2022-05-25 20:54:10|157576.1|157234.1|157590.2|157248.2|157591.3|157249.3|157560.5|157218.5|35
1653512060000|2022-05-25 20:54:20|157572.4|157230.4|157574.8|157232.8|157603.5|157261.5|157524|157182|40
1653512070000|2022-05-25 20:54:30|157575.6|157233.6|157559|157217|157592.8|157250.8|157513.9|157171.9|35
1653512080000|2022-05-25 20:54:40|157572.6|157230.6|157572.9|157230.9|157596.3|157254.3|157493.3|157151.3|40
1653512090000|2022-05-25 20:54:50|157568.8|157226.8|157569.8|157227.8|157588.1|157246.1|157532.4|157190.4|39
1653512100000|2022-05-25 20:55:00|157585.2|157243.2|157560.1|157218.1|157596.8|157254.8|157527.2|157185.2|27
1653512110000|2022-05-25 20:55:10|157556.9|157214.9|157563.1|157221.1|157625.9|157283.9|157518.6|157176.6|39
1653512120000|2022-05-25 20:55:20|157588.9|157246.9|157565.5|157223.5|157591.3|157249.3|157547.9|157205.9|37
1653512130000|2022-05-25 20:55:30|157557.1|157215.1|157547.8|157205.8|157594.7|157252.7|157509.3|157167.3|30
1653512140000|2022-05-25 20:55:40|157540.3|157198.3|157492.3|157150.3|157598.6|157256.6|157492.3|157150.3|30
1653512150000|2022-05-25 20:55:50|157537|157195|157575|157233|157599|157257|157532|157190|37
1653512160000|2022-05-25 20:56:00|157572.4|157230.4|157589|157247|157589|157247|157567.9|157225.9|20
1653512170000|2022-05-25 20:56:10|157587.5|157245.5|157558.9|157216.9|157602.5|157260.5|157528.4|157186.4|36
1653512180000|2022-05-25 20:56:20|157564.5|157222.5|157565.4|157223.4|157609.5|157267.5|157545.6|157203.6|40
1653512190000|2022-05-25 20:56:30|157580.4|157238.4|157566.1|157224.1|157622.8|157280.8|157454.1|157112.1|32
1653512200000|2022-05-25 20:56:40|157540.5|157198.5|157555.9|157213.9|157588.9|157246.9|157521.4|157179.4|39
1653512210000|2022-05-25 20:56:50|157571.8|157229.8|157558.9|157216.9|157628.4|157286.4|157512.6|157170.6|21
1653512220000|2022-05-25 20:57:00|157544.7|157202.7|157575|157233|157588.2|157246.2|157536.1|157194.1|36
1653512230000|2022-05-25 20:57:10|157576.7|157234.7|157590.3|157248.3|157617|157275|157511.4|157169.4|32
1653512240000|2022-05-25 20:57:20|157639|157297|157558|157216|157641|157299|157545.9|157203.9|37
1653512250000|2022-05-25 20:57:30|157618.3|157276.3|157587.8|157245.8|157663.2|157321.2|157544.1|157202.1|38
1653512260000|2022-05-25 20:57:40|157547.4|157205.4|157587.3|157245.3|157621.2|157279.2|157542.2|157200.2|32
1653512270000|2022-05-25 20:57:50|157599.6|157257.6|157641.6|157299.6|157676.7|157334.7|157537.4|157195.4|39
1653512280000|2022-05-25 20:58:00|157565.5|157223.5|157548.6|157206.6|157655.1|157313.1|157516.3|157174.3|29
1653512290000|2022-05-25 20:58:10|157556.5|157214.5|157526.2|157184.2|157561.8|157219.8|157459.8|157117.8|30
1653512300000|2022-05-25 20:58:20|157528.2|157186.2|157548.2|157206.2|157562.7|157220.7|157492.3|157150.3|23
1653512310000|2022-05-25 20:58:30|157534.5|157192.5|157455.8|157113.8|157574.7|157232.7|157415.3|157073.3|33
1653512320000|2022-05-25 20:58:40|157535.4|157193.4|157524.6|157182.6|157573.8|157231.8|157488.7|157146.7|32
1653512330000|2022-05-25 20:58:50|157527.5|157185.5|157529.1|157187.1|157568.1|157226.1|157473|157131|31
1653512340000|2022-05-25 20:59:00|157573.2|157231.2|157495.3|157153.3|157573.2|157231.2|157480|157138|38
1653512350000|2022-05-25 20:59:10|157508.6|157166.6|157542.1|157200.1|157576.8|157234.8|157470.4|157128.4|37
1653512360000|2022-05-25 20:59:20|157548.1|157206.1|157539|157197|157551|157209|157454.7|157112.7|29
1653512370000|2022-05-25 20:59:30|157528.7|157186.7|157565|157223|157566.1|157224.1|157527.2|157185.2|17
1653512380000|2022-05-25 20:59:40|157558.7|157216.7|157536.8|157194.8|157564.4|157222.4|157457.5|157115.5|34
1653512390000|2022-05-25 20:59:50|157525.7|157183.7|157510.5|157168.5|157541.1|157199.1|157415|157073|36
1653512400000|2022-05-25 21:00:00|157506.1|157164.1|157512.1|157170.1|157515|157173|157501.2|157159.2|7
1653512420000|2022-05-25 21:00:20|157489.5|157147.5|157496.9|157154.9|157496.9|157154.9|157481.2|157139.2|4
1653512430000|2022-05-25 21:00:30|157486.9|157144.9|157499.2|157157.2|157499.2|157157.2|157486.9|157144.9|2
1653512440000|2022-05-25 21:00:40|157486.3|157144.3|157486.3|157144.3|157486.3|157144.3|157486.3|157144.3|1
1653512450000|2022-05-25 21:00:50|157481.9|157139.9|157481.9|157139.9|157481.9|157139.9|157481.9|157139.9|1
1653512460000|2022-05-25 21:01:00|157483.6|157141.6|157483.6|157141.6|157484.9|157142.9|157483.6|157141.6|3
1653512470000|2022-05-25 21:01:10|157484.9|157142.9|157484.9|157142.9|157484.9|157142.9|157484.9|157142.9|1
1653512510000|2022-05-25 21:01:50|157479.2|157137.2|157479.2|157137.2|157479.2|157137.2|157479.2|157137.2|1
1653512520000|2022-05-25 21:02:00|157444.9|157102.9|157444.9|157102.9|157444.9|157102.9|157444.9|157102.9|1
1653512560000|2022-05-25 21:02:40|157436|157094|157521.1|157179.1|157521.1|157179.1|157436|157094|3
1653512570000|2022-05-25 21:02:50|157521.3|157179.3|157521.8|157179.8|157521.8|157179.8|157521.3|157179.3|3
1653512580000|2022-05-25 21:03:00|157522.1|157180.1|157515.6|157173.6|157522.1|157180.1|157515.4|157173.4|3
1653512590000|2022-05-25 21:03:10|157515.8|157173.8|157537.5|157195.5|157537.5|157195.5|157515.8|157173.8|5
1653512600000|2022-05-25 21:03:20|157527.9|157185.9|157527.9|157185.9|157527.9|157185.9|157527.9|157185.9|1
1653512610000|2022-05-25 21:03:30|157527.8|157185.8|157528|157186|157528|157186|157527.8|157185.8|2
1653512620000|2022-05-25 21:03:40|157528.1|157186.1|157534.4|157192.4|157534.4|157192.4|157519.3|157177.3|4
1653512650000|2022-05-25 21:04:10|157534.6|157192.6|157541.2|157199.2|157541.2|157199.2|157534.6|157192.6|2
1653512670000|2022-05-25 21:04:30|157522.1|157180.1|157522.1|157180.1|157522.1|157180.1|157522.1|157180.1|1
1653512680000|2022-05-25 21:04:40|157424.5|157082.5|157424.5|157082.5|157424.5|157082.5|157424.5|157082.5|1
1653512710000|2022-05-25 21:05:10|157524.5|157182.5|157537.6|157195.6|157537.6|157195.6|157523.9|157181.9|4
1653512730000|2022-05-25 21:05:30|157528.3|157186.3|157522.2|157180.2|157528.3|157186.3|157522.2|157180.2|2
1653512740000|2022-05-25 21:05:40|157537.8|157195.8|157522.2|157180.2|157537.8|157195.8|157522.2|157180.2|2
1653512750000|2022-05-25 21:05:50|157528.7|157186.7|157528.7|157186.7|157528.7|157186.7|157528.7|157186.7|1
1653512760000|2022-05-25 21:06:00|157523|157181|157523|157181|157523|157181|157523|157181|1
1653512770000|2022-05-25 21:06:10|157522.5|157180.5|157522.5|157180.5|157522.5|157180.5|157522.5|157180.5|1
1653512780000|2022-05-25 21:06:20|157528.7|157186.7|157528.9|157186.9|157528.9|157186.9|157528.7|157186.7|2
1653512800000|2022-05-25 21:06:40|157531.5|157189.5|157510.4|157168.4|157531.5|157189.5|157510.4|157168.4|2
1653512810000|2022-05-25 21:06:50|157519.1|157177.1|157519.2|157177.2|157519.2|157177.2|157519.1|157177.1|2
1653512830000|2022-05-25 21:07:10|157517.9|157175.9|157517.9|157175.9|157517.9|157175.9|157517.9|157175.9|1
1653512850000|2022-05-25 21:07:30|157508.7|157166.7|157510.4|157168.4|157510.4|157168.4|157508.7|157166.7|2
1653512870000|2022-05-25 21:07:50|157519.2|157177.2|157567.8|157225.8|157575.7|157233.7|157519.2|157177.2|4
1653512880000|2022-05-25 21:08:00|157531.9|157189.9|157526.5|157184.5|157531.9|157189.9|157526|157184|3
1653512890000|2022-05-25 21:08:10|157520.9|157178.9|157565.8|157223.8|157566.4|157224.4|157520.9|157178.9|11
1653512900000|2022-05-25 21:08:20|157565.7|157223.7|157530.1|157188.1|157569.3|157227.3|157527.2|157185.2|13
1653512910000|2022-05-25 21:08:30|157525.7|157183.7|157522.8|157180.8|157540.4|157198.4|157522.8|157180.8|3
1653512920000|2022-05-25 21:08:40|157529.6|157187.6|157512.8|157170.8|157529.6|157187.6|157512.8|157170.8|2
1653512930000|2022-05-25 21:08:50|157504.8|157162.8|157522.6|157180.6|157522.6|157180.6|157504.8|157162.8|2
1653512940000|2022-05-25 21:09:00|157504.8|157162.8|157504.8|157162.8|157504.8|157162.8|157504.8|157162.8|1
1653512960000|2022-05-25 21:09:20|157522.6|157180.6|157535.5|157193.5|157535.5|157193.5|157516.4|157174.4|8
1653512970000|2022-05-25 21:09:30|157535.3|157193.3|157519.8|157177.8|157535.3|157193.3|157519.8|157177.8|2
1653512980000|2022-05-25 21:09:40|157519.9|157177.9|157519.4|157177.4|157519.9|157177.9|157519.2|157177.2|4
1653512990000|2022-05-25 21:09:50|157520|157178|157535.6|157193.6|157535.6|157193.6|157520|157178|3
1653513000000|2022-05-25 21:10:00|157453.6|157111.6|157453.6|157111.6|157453.6|157111.6|157453.6|157111.6|1
1653513010000|2022-05-25 21:10:10|157538.9|157196.9|157538.9|157196.9|157538.9|157196.9|157538.9|157196.9|1
1653513040000|2022-05-25 21:10:40|157533.8|157191.8|157533.8|157191.8|157533.8|157191.8|157533.8|157191.8|1
1653513050000|2022-05-25 21:10:50|157582.1|157240.1|157582.1|157240.1|157582.1|157240.1|157582.1|157240.1|1
1653513110000|2022-05-25 21:11:50|157581.8|157239.8|157428.6|157086.6|157581.8|157239.8|157417.6|157075.6|3
1653513120000|2022-05-25 21:12:00|157438.3|157096.3|157438.3|157096.3|157438.3|157096.3|157438.3|157096.3|1
1653513140000|2022-05-25 21:12:20|157519.8|157177.8|157519.8|157177.8|157519.8|157177.8|157519.8|157177.8|1
1653513150000|2022-05-25 21:12:30|157461|157119|157478.7|157136.7|157479|157137|157461|157119|3
1653513160000|2022-05-25 21:12:40|157479|157137|157552.9|157210.9|157556.3|157214.3|157478.7|157136.7|8
1653513170000|2022-05-25 21:12:50|157557.1|157215.1|157580.2|157238.2|157580.2|157238.2|157557.1|157215.1|2
1653513210000|2022-05-25 21:13:30|157531.6|157189.6|157579.2|157237.2|157581.5|157239.5|157531.6|157189.6|10
1653513220000|2022-05-25 21:13:40|157580.4|157238.4|157517.2|157175.2|157580.4|157238.4|157465.2|157123.2|7
1653513230000|2022-05-25 21:13:50|157544.5|157202.5|157579.6|157237.6|157580.5|157238.5|157544.5|157202.5|4
1653513240000|2022-05-25 21:14:00|157581.4|157239.4|157534|157192|157581.4|157239.4|157492.2|157150.2|4
1653513250000|2022-05-25 21:14:10|157535.2|157193.2|157538.7|157196.7|157538.7|157196.7|157535.2|157193.2|2
1653513260000|2022-05-25 21:14:20|157540.5|157198.5|157540.5|157198.5|157540.5|157198.5|157540.5|157198.5|1
1653513270000|2022-05-25 21:14:30|157581.2|157239.2|157519.1|157177.1|157581.2|157239.2|157496.1|157154.1|6
1653513280000|2022-05-25 21:14:40|157532.5|157190.5|157522.1|157180.1|157532.5|157190.5|157522.1|157180.1|2
1653513290000|2022-05-25 21:14:50|157545.9|157203.9|157538.4|157196.4|157545.9|157203.9|157538.4|157196.4|2
1653513300000|2022-05-25 21:15:00|157580.8|157238.8|157529.5|157187.5|157580.8|157238.8|157515|157173|4
1653513310000|2022-05-25 21:15:10|157544.1|157202.1|157538.3|157196.3|157550.9|157208.9|157538.3|157196.3|4
1653513320000|2022-05-25 21:15:20|157537.7|157195.7|157573.6|157231.6|157573.6|157231.6|157537.7|157195.7|2
1653513330000|2022-05-25 21:15:30|157579.8|157237.8|157403.5|157061.5|157579.8|157237.8|157345.5|157003.5|15
1653513340000|2022-05-25 21:15:40|157411.3|157069.3|157392.8|157050.8|157416.5|157074.5|157382.4|157040.4|31
1653513350000|2022-05-25 21:15:50|157396.2|157054.2|157398.3|157056.3|157407.1|157065.1|157391.5|157049.5|18
1653513360000|2022-05-25 21:16:00|157398.2|157056.2|157386.5|157044.5|157404.6|157062.6|157379.5|157037.5|27
1653513370000|2022-05-25 21:16:10|157392|157050|157359.2|157017.2|157398|157056|157343.9|157001.9|29
1653513380000|2022-05-25 21:16:20|157359.6|157017.6|157331.1|156989.1|157390.8|157048.8|157331.1|156989.1|26
1653513390000|2022-05-25 21:16:30|157362.6|157020.6|157381.7|157039.7|157388.8|157046.8|157324.8|156982.8|24
1653513400000|2022-05-25 21:16:40|157390.3|157048.3|157379.7|157037.7|157393.4|157051.4|157359|157017|23
1653513410000|2022-05-25 21:16:50|157379.9|157037.9|157369.4|157027.4|157386.5|157044.5|157364.5|157022.5|19
1653513420000|2022-05-25 21:17:00|157359.3|157017.3|157354.3|157012.3|157383.9|157041.9|157354.3|157012.3|17
1653513430000|2022-05-25 21:17:10|157364.8|157022.8|157376.9|157034.9|157389.7|157047.7|157358.1|157016.1|16
1653513440000|2022-05-25 21:17:20|157390.2|157048.2|157384.3|157042.3|157411.5|157069.5|157352.9|157010.9|17
1653513450000|2022-05-25 21:17:30|157386.4|157044.4|157394.1|157052.1|157399.1|157057.1|157366.4|157024.4|17
1653513460000|2022-05-25 21:17:40|157386|157044|157365.8|157023.8|157407.9|157065.9|157365.8|157023.8|14
1653513470000|2022-05-25 21:17:50|157370.9|157028.9|157390.6|157048.6|157396.8|157054.8|157363.8|157021.8|15
1653513480000|2022-05-25 21:18:00|157397|157055|157360.6|157018.6|157405.6|157063.6|157360.6|157018.6|7
1653513490000|2022-05-25 21:18:10|157389|157047|157388.8|157046.8|157403.2|157061.2|157379.7|157037.7|8
1653513500000|2022-05-25 21:18:20|157390.4|157048.4|157365.5|157023.5|157441.2|157099.2|157365.5|157023.5|7
1653513510000|2022-05-25 21:18:30|157379.3|157037.3|157386.8|157044.8|157386.8|157044.8|157364.4|157022.4|5
1653513520000|2022-05-25 21:18:40|157401.9|157059.9|157383.4|157041.4|157419|157077|157383.4|157041.4|5
1653513530000|2022-05-25 21:18:50|157396.8|157054.8|157360.7|157018.7|157411.6|157069.6|157354.1|157012.1|9
1653513540000|2022-05-25 21:19:00|157378.9|157036.9|157381.7|157039.7|157386.2|157044.2|157378.9|157036.9|4
1653513550000|2022-05-25 21:19:10|157372.2|157030.2|157427.2|157085.2|157427.2|157085.2|157372.2|157030.2|5
1653513560000|2022-05-25 21:19:20|157370|157028|157393.1|157051.1|157393.1|157051.1|157370|157028|4
1653513570000|2022-05-25 21:19:30|157389.5|157047.5|157376|157034|157389.5|157047.5|157376|157034|2
1653513580000|2022-05-25 21:19:40|157335.4|156993.4|157399.6|157057.6|157399.6|157057.6|157335.4|156993.4|4
1653513590000|2022-05-25 21:19:50|157443.6|157101.6|157443.6|157101.6|157443.6|157101.6|157443.6|157101.6|1
1653513600000|2022-05-25 21:20:00|157342.2|157000.2|157443.6|157101.6|157443.6|157101.6|157342.2|157000.2|4
1653513620000|2022-05-25 21:20:20|157353.4|157011.4|157376|157034|157376|157034|157353.4|157011.4|3
1653513630000|2022-05-25 21:20:30|157389.5|157047.5|157389.5|157047.5|157389.5|157047.5|157366.3|157024.3|3
1653513640000|2022-05-25 21:20:40|157335.4|156993.4|157443.6|157101.6|157443.6|157101.6|157335.4|156993.4|4
1653513670000|2022-05-25 21:21:10|157327.6|156985.6|157443.6|157101.6|157443.6|157101.6|157327.6|156985.6|3
1653513690000|2022-05-25 21:21:30|157308.3|156966.3|157443.6|157101.6|157443.6|157101.6|157308.3|156966.3|3
1653513700000|2022-05-25 21:21:40|157450.2|157108.2|157446.1|157104.1|157450.2|157108.2|157446.1|157104.1|3
1653513710000|2022-05-25 21:21:50|157353.4|157011.4|157376|157034|157389.5|157047.5|157353.4|157011.4|3
1653513720000|2022-05-25 21:22:00|157449.5|157107.5|157445|157103|157449.5|157107.5|157445|157103|4
1653513730000|2022-05-25 21:22:10|157445.4|157103.4|157445|157103|157445.4|157103.4|157445|157103|2
1653513740000|2022-05-25 21:22:20|157353.4|157011.4|157443.6|157101.6|157443.6|157101.6|157353.4|157011.4|4
1653513750000|2022-05-25 21:22:30|157451.1|157109.1|157446.1|157104.1|157451.1|157109.1|157446.1|157104.1|4
1653513760000|2022-05-25 21:22:40|157447.6|157105.6|157446.1|157104.1|157447.6|157105.6|157446.1|157104.1|2
1653513770000|2022-05-25 21:22:50|157335.4|156993.4|157416.5|157074.5|157416.5|157074.5|157335.4|156993.4|5
1653513780000|2022-05-25 21:23:00|157451|157109|157447.6|157105.6|157451|157109|157446.1|157104.1|4
1653513790000|2022-05-25 21:23:10|157446.1|157104.1|157421.8|157079.8|157446.1|157104.1|157401.9|157059.9|5
1653513800000|2022-05-25 21:23:20|157429.9|157087.9|157376.9|157034.9|157429.9|157087.9|157355.3|157013.3|6
1653513810000|2022-05-25 21:23:30|157417.6|157075.6|157418.6|157076.6|157428.3|157086.3|157417.6|157075.6|4
1653513820000|2022-05-25 21:23:40|157428.6|157086.6|157416.2|157074.2|157428.6|157086.6|157411.9|157069.9|3
1653513830000|2022-05-25 21:23:50|157424.1|157082.1|157381.8|157039.8|157424.1|157082.1|157354|157012|5
1653513840000|2022-05-25 21:24:00|157384.1|157042.1|157384.3|157042.3|157384.3|157042.3|157384.1|157042.1|3
1653513850000|2022-05-25 21:24:10|157445.8|157103.8|157445.8|157103.8|157445.8|157103.8|157445.8|157103.8|1
1653513860000|2022-05-25 21:24:20|157354.1|157012.1|157390.8|157048.8|157390.8|157048.8|157354.1|157012.1|2
1653513870000|2022-05-25 21:24:30|157446|157104|157410.1|157068.1|157446|157104|157395.7|157053.7|3
1653513880000|2022-05-25 21:24:40|157328|156986|157391|157049|157391|157049|157328|156986|5
1653513900000|2022-05-25 21:25:00|157377.3|157035.3|157447.5|157105.5|157447.7|157105.7|157377.3|157035.3|4
1653513910000|2022-05-25 21:25:10|157349.3|157007.3|157446.2|157104.2|157446.2|157104.2|157349.3|157007.3|4
1653513940000|2022-05-25 21:25:40|157342.8|157000.8|157446.2|157104.2|157446.2|157104.2|157342.8|157000.8|4
1653513950000|2022-05-25 21:25:50|157449.9|157107.9|157448.1|157106.1|157449.9|157107.9|157448.1|157106.1|2
1653513960000|2022-05-25 21:26:00|157450.6|157108.6|157448.7|157106.7|157450.6|157108.6|157448.7|157106.7|2
1653513970000|2022-05-25 21:26:10|157355.1|157013.1|157446.2|157104.2|157446.2|157104.2|157355.1|157013.1|4
1653513980000|2022-05-25 21:26:20|157449.9|157107.9|157448.1|157106.1|157449.9|157107.9|157448.1|157106.1|3
1653513990000|2022-05-25 21:26:30|157328|156986|157446.2|157104.2|157446.2|157104.2|157328|156986|6
1653514000000|2022-05-25 21:26:40|157449.1|157107.1|157423.7|157081.7|157449.1|157107.1|157411.2|157069.2|3
1653514010000|2022-05-25 21:26:50|157432.1|157090.1|157426.7|157084.7|157432.1|157090.1|157425.8|157083.8|4
1653514020000|2022-05-25 21:27:00|157351.5|157009.5|157378.2|157036.2|157378.2|157036.2|157351.5|157009.5|3
1653514030000|2022-05-25 21:27:10|157405.3|157063.3|157446.6|157104.6|157446.6|157104.6|157405.3|157063.3|3
1653514040000|2022-05-25 21:27:20|157447.3|157105.3|157390.8|157048.8|157447.3|157105.3|157327.9|156985.9|5
1653514050000|2022-05-25 21:27:30|157377.1|157035.1|157390.8|157048.8|157390.8|157048.8|157377.1|157035.1|4
1653514060000|2022-05-25 21:27:40|157450.4|157108.4|157410.8|157068.8|157450.4|157108.4|157407.5|157065.5|5
1653514070000|2022-05-25 21:27:50|157428.3|157086.3|157425.1|157083.1|157428.3|157086.3|157425.1|157083.1|4
1653514080000|2022-05-25 21:28:00|157422.6|157080.6|157408|157066|157444.6|157102.6|157395|157053|5
1653514090000|2022-05-25 21:28:10|157415.3|157073.3|157446.1|157104.1|157447.3|157105.3|157415.3|157073.3|6
1653514100000|2022-05-25 21:28:20|157446.5|157104.5|157444.7|157102.7|157446.5|157104.5|157444.7|157102.7|4
1653514110000|2022-05-25 21:28:30|157444.5|157102.5|157402.5|157060.5|157445.3|157103.3|157402.5|157060.5|5
1653514120000|2022-05-25 21:28:40|157415|157073|157407.8|157065.8|157415|157073|157407.8|157065.8|2
1653514130000|2022-05-25 21:28:50|157440|157098|157397.4|157055.4|157440|157098|157352.2|157010.2|6
1653514140000|2022-05-25 21:29:00|157403.4|157061.4|157439.4|157097.4|157439.4|157097.4|157397.4|157055.4|4
1653514150000|2022-05-25 21:29:10|157447.9|157105.9|157444.1|157102.1|157447.9|157105.9|157444.1|157102.1|3
1653514160000|2022-05-25 21:29:20|157353.6|157011.6|157439.4|157097.4|157439.4|157097.4|157353.6|157011.6|4
1653514170000|2022-05-25 21:29:30|157448.5|157106.5|157442.5|157100.5|157448.5|157106.5|157442.5|157100.5|2
1653514180000|2022-05-25 21:29:40|157327.1|156985.1|157439.4|157097.4|157439.4|157097.4|157327.1|156985.1|3
1653514200000|2022-05-25 21:30:00|157446.7|157104.7|157443.6|157101.6|157446.7|157104.7|157443.6|157101.6|5
1653514210000|2022-05-25 21:30:10|157334.5|156992.5|157373.9|157031.9|157373.9|157031.9|157334.5|156992.5|2
1653514220000|2022-05-25 21:30:20|157387|157045|157373.9|157031.9|157387|157045|157373.9|157031.9|2
1653514230000|2022-05-25 21:30:30|157308.3|156966.3|157387|157045|157387|157045|157308.3|156966.3|2
1653514240000|2022-05-25 21:30:40|157404.7|157062.7|157442.5|157100.5|157445.5|157103.5|157404.7|157062.7|3
1653514250000|2022-05-25 21:30:50|157447.9|157105.9|157445.5|157103.5|157447.9|157105.9|157445.1|157103.1|4
1653514260000|2022-05-25 21:31:00|157443|157101|157387|157045|157443|157101|157341.1|156999.1|3
1653514270000|2022-05-25 21:31:10|157373.9|157031.9|157387|157045|157387|157045|157373.9|157031.9|2
1653514280000|2022-05-25 21:31:20|157439.4|157097.4|157439.4|157097.4|157439.4|157097.4|157439.4|157097.4|1
1653514290000|2022-05-25 21:31:30|157334.5|156992.5|157387|157045|157387|157045|157334.5|156992.5|4
1653514300000|2022-05-25 21:31:40|157439.4|157097.4|157439.4|157097.4|157439.4|157097.4|157439.4|157097.4|1
1653514310000|2022-05-25 21:31:50|157448.8|157106.8|157444.1|157102.1|157448.8|157106.8|157444.1|157102.1|4
1653514320000|2022-05-25 21:32:00|157327.1|156985.1|157439.4|157097.4|157439.4|157097.4|157327.1|156985.1|5
1653514330000|2022-05-25 21:32:10|157446.5|157104.5|157442|157100|157446.5|157104.5|157442|157100|3
1653514340000|2022-05-25 21:32:20|157443.7|157101.7|157384.3|157042.3|157443.7|157101.7|157368.5|157026.5|3
1653514350000|2022-05-25 21:32:30|157398.1|157056.1|157406|157064|157408|157066|157396.9|157054.9|4
1653514360000|2022-05-25 21:32:40|157327.1|156985.1|157373.9|157031.9|157387|157045|157327.1|156985.1|4
1653514370000|2022-05-25 21:32:50|157387|157045|157387|157045|157387|157045|157387|157045|1
1653514380000|2022-05-25 21:33:00|157341.1|156999.1|157449.3|157107.3|157449.3|157107.3|157341.1|156999.1|7
1653514390000|2022-05-25 21:33:10|157446|157104|157442.7|157100.7|157446|157104|157442.7|157100.7|2
1653514410000|2022-05-25 21:33:30|157348.2|157006.2|157369.9|157027.9|157369.9|157027.9|157348.2|157006.2|2
1653514420000|2022-05-25 21:33:40|157439.4|157097.4|157439.4|157097.4|157439.4|157097.4|157439.4|157097.4|1
1653514430000|2022-05-25 21:33:50|157444.5|157102.5|157439.4|157097.4|157444.5|157102.5|157364.8|157022.8|5
1653514440000|2022-05-25 21:34:00|157446|157104|157446|157104|157446|157104|157446|157104|1
1653514450000|2022-05-25 21:34:10|157360.5|157018.5|157408.1|157066.1|157408.1|157066.1|157360.5|157018.5|4
1653514460000|2022-05-25 21:34:20|157408.4|157066.4|157342.9|157000.9|157408.4|157066.4|157342.9|157000.9|4
1653514470000|2022-05-25 21:34:30|157383.1|157041.1|157394.4|157052.4|157394.4|157052.4|157383.1|157041.1|2
1653514480000|2022-05-25 21:34:40|157383.2|157041.2|157402.1|157060.1|157402.1|157060.1|157355|157013|5
1653514490000|2022-05-25 21:34:50|157386.4|157044.4|157442.7|157100.7|157444.7|157102.7|157386.4|157044.4|4
1653514500000|2022-05-25 21:35:00|157439.4|157097.4|157375.1|157033.1|157439.4|157097.4|157355|157013|3
1653514510000|2022-05-25 21:35:10|157383.1|157041.1|157394.4|157052.4|157394.4|157052.4|157383.1|157041.1|2
1653514520000|2022-05-25 21:35:20|157439.4|157097.4|157439.4|157097.4|157439.4|157097.4|157439.4|157097.4|1
1653514530000|2022-05-25 21:35:30|157439.8|157097.8|157349.5|157007.5|157439.8|157097.8|157349.5|157007.5|5
1653514540000|2022-05-25 21:35:40|157394.9|157052.9|157383.5|157041.5|157394.9|157052.9|157383.5|157041.5|2
1653514550000|2022-05-25 21:35:50|157394.9|157052.9|157394.9|157052.9|157394.9|157052.9|157394.9|157052.9|1
1653514560000|2022-05-25 21:36:00|157440.2|157098.2|157355.2|157013.2|157440.2|157098.2|157355.2|157013.2|2
1653514570000|2022-05-25 21:36:10|157383.5|157041.5|157447.2|157105.2|157447.2|157105.2|157383.5|157041.5|2
1653514580000|2022-05-25 21:36:20|157443.9|157101.9|157396.2|157054.2|157443.9|157101.9|157335.3|156993.3|5
1653514590000|2022-05-25 21:36:30|157408.8|157066.8|157444.9|157102.9|157446.4|157104.4|157408.8|157066.8|4
1653514600000|2022-05-25 21:36:40|157443.3|157101.3|157405.6|157063.6|157443.3|157101.3|157342.3|157000.3|5
1653514610000|2022-05-25 21:36:50|157405.4|157063.4|157373.4|157031.4|157405.4|157063.4|157373.4|157031.4|3
1653514620000|2022-05-25 21:37:00|157385.1|157043.1|157397.2|157055.2|157397.2|157055.2|157378.8|157036.8|5
1653514630000|2022-05-25 21:37:10|157398.5|157056.5|157398.5|157056.5|157398.5|157056.5|157388|157046|3
1653514640000|2022-05-25 21:37:20|157440.2|157098.2|157353.8|157011.8|157440.2|157098.2|157353.8|157011.8|5
1653514650000|2022-05-25 21:37:30|157440.2|157098.2|157401.5|157059.5|157440.2|157098.2|157358.4|157016.4|7
1653514660000|2022-05-25 21:37:40|157409.3|157067.3|157445.8|157103.8|157445.8|157103.8|157409.3|157067.3|3
1653514670000|2022-05-25 21:37:50|157443.9|157101.9|157442.6|157100.6|157443.9|157101.9|157442.6|157100.6|2
1653514680000|2022-05-25 21:38:00|157395.7|157053.7|157414.6|157072.6|157414.6|157072.6|157392.5|157050.5|4
1653514690000|2022-05-25 21:38:10|157401.9|157059.9|157409|157067|157443.3|157101.3|157393.4|157051.4|4
1653514700000|2022-05-25 21:38:20|157397.4|157055.4|157415.3|157073.3|157415.3|157073.3|157397.4|157055.4|4
1653514710000|2022-05-25 21:38:30|157411.7|157069.7|157440.2|157098.2|157440.2|157098.2|157411.7|157069.7|3
1653514730000|2022-05-25 21:38:50|157402.8|157060.8|157424|157082|157424|157082|157402.8|157060.8|4
1653514740000|2022-05-25 21:39:00|157426.7|157084.7|157446.4|157104.4|157446.4|157104.4|157409.4|157067.4|5
1653514750000|2022-05-25 21:39:10|157443.3|157101.3|157443.2|157101.2|157443.3|157101.3|157443.2|157101.2|2
1653514760000|2022-05-25 21:39:20|157440.1|157098.1|157440.1|157098.1|157440.1|157098.1|157440.1|157098.1|1
1653514790000|2022-05-25 21:39:50|157449.4|157107.4|157449.4|157107.4|157449.4|157107.4|157449.4|157107.4|1
1653514800000|2022-05-25 21:40:00|157444.3|157102.3|157445|157103|157448.3|157106.3|157408.3|157066.3|8
1653514810000|2022-05-25 21:40:10|157442.5|157100.5|157449.4|157107.4|157449.4|157107.4|157442.5|157100.5|3
1653514820000|2022-05-25 21:40:20|157446.3|157104.3|157468|157126|157476.3|157134.3|157418.3|157076.3|5
1653514830000|2022-05-25 21:40:30|157456.8|157114.8|157420.2|157078.2|157456.8|157114.8|157420.2|157078.2|3
1653514840000|2022-05-25 21:40:40|157402.7|157060.7|157415.2|157073.2|157415.2|157073.2|157402.7|157060.7|3
1653514850000|2022-05-25 21:40:50|157440.1|157098.1|157440.1|157098.1|157440.1|157098.1|157440.1|157098.1|1
1653514870000|2022-05-25 21:41:10|157397.4|157055.4|157440.1|157098.1|157440.1|157098.1|157397.4|157055.4|3
1653514900000|2022-05-25 21:41:40|157400.2|157058.2|157411.6|157069.6|157411.6|157069.6|157400.2|157058.2|3
1653514910000|2022-05-25 21:41:50|157440.1|157098.1|157444.8|157102.8|157444.8|157102.8|157440.1|157098.1|2
1653514920000|2022-05-25 21:42:00|157443.9|157101.9|157445.4|157103.4|157445.4|157103.4|157406.1|157064.1|6
1653514930000|2022-05-25 21:42:10|157445.1|157103.1|157443.2|157101.2|157445.1|157103.1|157443.2|157101.2|2
1653514940000|2022-05-25 21:42:20|157400.2|157058.2|157417.6|157075.6|157417.6|157075.6|157400.2|157058.2|5
1653514950000|2022-05-25 21:42:30|157422.1|157080.1|157431.3|157089.3|157432.4|157090.4|157422.1|157080.1|3
1653514960000|2022-05-25 21:42:40|157443.3|157101.3|157430.8|157088.8|157443.3|157101.3|157410|157068|4
1653514970000|2022-05-25 21:42:50|157429.1|157087.1|157446.4|157104.4|157446.4|157104.4|157429.1|157087.1|3
1653514980000|2022-05-25 21:43:00|157445.1|157103.1|157448.4|157106.4|157448.4|157106.4|157421.5|157079.5|7
1653514990000|2022-05-25 21:43:10|157446.1|157104.1|157446.8|157104.8|157447.1|157105.1|157444.2|157102.2|5
1653515000000|2022-05-25 21:43:20|157444.8|157102.8|157429.2|157087.2|157444.8|157102.8|157417.7|157075.7|4
1653515010000|2022-05-25 21:43:30|157431.5|157089.5|157426.7|157084.7|157432.5|157090.5|157426.7|157084.7|4
1653515020000|2022-05-25 21:43:40|157442.6|157100.6|157442.6|157100.6|157444.1|157102.1|157442.6|157100.6|3
1653515030000|2022-05-25 21:43:50|157406.2|157064.2|157429|157087|157429|157087|157406.2|157064.2|3
1653515040000|2022-05-25 21:44:00|157428|157086|157446.1|157104.1|157446.1|157104.1|157428|157086|5
1653515050000|2022-05-25 21:44:10|157443.4|157101.4|157442.6|157100.6|157443.4|157101.4|157442.6|157100.6|2
1653515060000|2022-05-25 21:44:20|157409.4|157067.4|157419.2|157077.2|157422.2|157080.2|157409.4|157067.4|4
1653515070000|2022-05-25 21:44:30|157422.2|157080.2|157422.1|157080.1|157422.2|157080.2|157422.1|157080.1|2
1653515080000|2022-05-25 21:44:40|157440.1|157098.1|157440.7|157098.7|157440.7|157098.7|157410|157068|4
1653515090000|2022-05-25 21:44:50|157449.6|157107.6|157444.6|157102.6|157449.6|157107.6|157444.6|157102.6|4
1653515100000|2022-05-25 21:45:00|157446.3|157104.3|157428.8|157086.8|157446.3|157104.3|157412.9|157070.9|7
1653515110000|2022-05-25 21:45:10|157424.8|157082.8|157423.4|157081.4|157428.8|157086.8|157410.8|157068.8|5
1653515120000|2022-05-25 21:45:20|157397.2|157055.2|157419.4|157077.4|157419.4|157077.4|157397.2|157055.2|4
1653515130000|2022-05-25 21:45:30|157418|157076|157445.2|157103.2|157445.2|157103.2|157418|157076|3
1653515140000|2022-05-25 21:45:40|157443.6|157101.6|157406.7|157064.7|157443.6|157101.6|157395.3|157053.3|3
1653515150000|2022-05-25 21:45:50|157401.8|157059.8|157446.4|157104.4|157446.4|157104.4|157401.8|157059.8|3
1653515160000|2022-05-25 21:46:00|157391.1|157049.1|157424.5|157082.5|157424.5|157082.5|157391.1|157049.1|4
1653515170000|2022-05-25 21:46:10|157422.4|157080.4|157420|157078|157422.4|157080.4|157419.9|157077.9|3
1653515180000|2022-05-25 21:46:20|157443.6|157101.6|157443.6|157101.6|157443.6|157101.6|157443.6|157101.6|1
1653515190000|2022-05-25 21:46:30|157446.3|157104.3|157400.8|157058.8|157446.3|157104.3|157379.8|157037.8|10
1653515200000|2022-05-25 21:46:40|157406.9|157064.9|157411.1|157069.1|157423.4|157081.4|157401.8|157059.8|24
1653515210000|2022-05-25 21:46:50|157411.5|157069.5|157414.2|157072.2|157416.6|157074.6|157408|157066|13
1653515220000|2022-05-25 21:47:00|157412.3|157070.3|157426|157084|157427.5|157085.5|157412.3|157070.3|4
1653515230000|2022-05-25 21:47:10|157419.3|157077.3|157391|157049|157419.3|157077.3|157391|157049|4
1653515240000|2022-05-25 21:47:20|157398.1|157056.1|157383.9|157041.9|157398.1|157056.1|157383.9|157041.9|3
1653515250000|2022-05-25 21:47:30|157424.7|157082.7|157420.8|157078.8|157428.4|157086.4|157420.8|157078.8|5
1653515260000|2022-05-25 21:47:40|157414|157072|157390.6|157048.6|157420.8|157078.8|157390.6|157048.6|5
1653515270000|2022-05-25 21:47:50|157385.4|157043.4|157403|157061|157403|157061|157385.4|157043.4|4
1653515280000|2022-05-25 21:48:00|157410.1|157068.1|157400|157058|157410.3|157068.3|157388.9|157046.9|5
1653515290000|2022-05-25 21:48:10|157387.6|157045.6|157418.5|157076.5|157422.4|157080.4|157387.6|157045.6|8
1653515300000|2022-05-25 21:48:20|157425.2|157083.2|157401.2|157059.2|157426.2|157084.2|157401.2|157059.2|6
1653515310000|2022-05-25 21:48:30|157380|157038|157400.9|157058.9|157413.1|157071.1|157380|157038|5
1653515320000|2022-05-25 21:48:40|157408.7|157066.7|157419.1|157077.1|157419.1|157077.1|157408.7|157066.7|2
1653515330000|2022-05-25 21:48:50|157415|157073|157400.5|157058.5|157419.1|157077.1|157400.5|157058.5|3
1653515340000|2022-05-25 21:49:00|157406.3|157064.3|157440|157098|157440|157098|157406.3|157064.3|2
1653515360000|2022-05-25 21:49:20|157372.6|157030.6|157372.6|157030.6|157372.6|157030.6|157372.6|157030.6|1
1653515370000|2022-05-25 21:49:30|157420.3|157078.3|157404.3|157062.3|157427.7|157085.7|157397.3|157055.3|6
1653515380000|2022-05-25 21:49:40|157415|157073|157444.5|157102.5|157445.4|157103.4|157415|157073|4
1653515390000|2022-05-25 21:49:50|157442.2|157100.2|157413.5|157071.5|157444.7|157102.7|157413.5|157071.5|4
1653515400000|2022-05-25 21:50:00|157423.7|157081.7|157447.2|157105.2|157447.2|157105.2|157421|157079|4
1653515410000|2022-05-25 21:50:10|157443|157101|157404.9|157062.9|157447.2|157105.2|157404.9|157062.9|5
1653515420000|2022-05-25 21:50:20|157417.4|157075.4|157444|157102|157446|157104|157417.4|157075.4|4
1653515430000|2022-05-25 21:50:30|157443|157101|157443|157101|157443|157101|157443|157101|1
1653515440000|2022-05-25 21:50:40|157444.8|157102.8|157398.3|157056.3|157444.8|157102.8|157398.3|157056.3|3
1653515450000|2022-05-25 21:50:50|157404.3|157062.3|157415|157073|157415|157073|157404.3|157062.3|2
1653515460000|2022-05-25 21:51:00|157440|157098|157413.4|157071.4|157444.4|157102.4|157399.5|157057.5|4
1653515470000|2022-05-25 21:51:10|157423.7|157081.7|157415|157073|157423.7|157081.7|157398.3|157056.3|3
1653515480000|2022-05-25 21:51:20|157440|157098|157390|157048|157440|157098|157390|157048|2
1653515490000|2022-05-25 21:51:30|157404.3|157062.3|157415|157073|157415|157073|157404.3|157062.3|3
1653515500000|2022-05-25 21:51:40|157404.3|157062.3|157398.3|157056.3|157415|157073|157398.3|157056.3|3
1653515510000|2022-05-25 21:51:50|157404.3|157062.3|157440|157098|157440|157098|157404.3|157062.3|3
1653515520000|2022-05-25 21:52:00|157390|157048|157398.3|157056.3|157398.3|157056.3|157390|157048|2
1653515530000|2022-05-25 21:52:10|157440.1|157098.1|157415|157073|157440.1|157098.1|157394.8|157052.8|3
1653515540000|2022-05-25 21:52:20|157382.3|157040.3|157415.7|157073.7|157419.2|157077.2|157382.3|157040.3|12
1653515550000|2022-05-25 21:52:30|157415|157073|157417.1|157075.1|157417.4|157075.4|157410.4|157068.4|19
1653515560000|2022-05-25 21:52:40|157417.4|157075.4|157429.6|157087.6|157429.6|157087.6|157415.4|157073.4|9
1653515570000|2022-05-25 21:52:50|157427.1|157085.1|157448.1|157106.1|157448.1|157106.1|157427.1|157085.1|4
1653515580000|2022-05-25 21:53:00|157444.9|157102.9|157421.2|157079.2|157444.9|157102.9|157402.6|157060.6|5
1653515590000|2022-05-25 21:53:10|157421.8|157079.8|157401.7|157059.7|157443.2|157101.2|157401.7|157059.7|5
1653515600000|2022-05-25 21:53:20|157414.9|157072.9|157404.9|157062.9|157414.9|157072.9|157391.9|157049.9|5
1653515610000|2022-05-25 21:53:30|157409.7|157067.7|157416|157074|157419.8|157077.8|157404.1|157062.1|5
1653515620000|2022-05-25 21:53:40|157425.1|157083.1|157405.5|157063.5|157425.1|157083.1|157394.1|157052.1|4
1653515630000|2022-05-25 21:53:50|157418.6|157076.6|157422.9|157080.9|157425.1|157083.1|157418.6|157076.6|3
1653515640000|2022-05-25 21:54:00|157428.9|157086.9|157444.7|157102.7|157444.7|157102.7|157427.1|157085.1|4
1653515650000|2022-05-25 21:54:10|157443.6|157101.6|157416.8|157074.8|157443.6|157101.6|157407.4|157065.4|4
1653515660000|2022-05-25 21:54:20|157420.1|157078.1|157400.6|157058.6|157420.1|157078.1|157400.6|157058.6|3
1653515670000|2022-05-25 21:54:30|157409.9|157067.9|157407.1|157065.1|157409.9|157067.9|157396.9|157054.9|3
1653515680000|2022-05-25 21:54:40|157440|157098|157428.2|157086.2|157440|157098|157394.8|157052.8|4
1653515690000|2022-05-25 21:54:50|157424.2|157082.2|157424.9|157082.9|157430.2|157088.2|157406.8|157064.8|5
1653515700000|2022-05-25 21:55:00|157427.1|157085.1|157423|157081|157427.1|157085.1|157422.4|157080.4|3
1653515710000|2022-05-25 21:55:10|157444.1|157102.1|157400.7|157058.7|157444.1|157102.1|157400.7|157058.7|3
1653515720000|2022-05-25 21:55:20|157413.9|157071.9|157419.1|157077.1|157419.1|157077.1|157413.9|157071.9|2
1653515730000|2022-05-25 21:55:30|157440.2|157098.2|157419.7|157077.7|157440.2|157098.2|157400.7|157058.7|3
1653515740000|2022-05-25 21:55:40|157449|157107|157444.9|157102.9|157449|157107|157440.2|157098.2|4
1653515750000|2022-05-25 21:55:50|157443.1|157101.1|157445.5|157103.5|157445.5|157103.5|157443.1|157101.1|3
1653515760000|2022-05-25 21:56:00|157443.7|157101.7|157414.7|157072.7|157443.7|157101.7|157405|157063|5
1653515770000|2022-05-25 21:56:10|157440.4|157098.4|157440.7|157098.7|157440.7|157098.7|157440.4|157098.4|2
1653515780000|2022-05-25 21:56:20|157440.8|157098.8|157441|157099|157441|157099|157440.8|157098.8|2
1653515790000|2022-05-25 21:56:30|157441.3|157099.3|157416.9|157074.9|157441.3|157099.3|157395|157053|7
1653515800000|2022-05-25 21:56:40|157421.8|157079.8|157430.6|157088.6|157430.6|157088.6|157421.8|157079.8|2
1653515810000|2022-05-25 21:56:50|157428.1|157086.1|157433.2|157091.2|157433.2|157091.2|157426.4|157084.4|3
1653515820000|2022-05-25 21:57:00|157445|157103|157426.8|157084.8|157445|157103|157399.4|157057.4|4
1653515830000|2022-05-25 21:57:10|157423.9|157081.9|157438.5|157096.5|157438.5|157096.5|157334.8|156992.8|6
1653515840000|2022-05-25 21:57:20|157414.6|157072.6|157425.5|157083.5|157425.5|157083.5|157407|157065|6
1653515850000|2022-05-25 21:57:30|157424.8|157082.8|157425.4|157083.4|157430.3|157088.3|157424.8|157082.8|5
1653515860000|2022-05-25 21:57:40|157415|157073|157437.1|157095.1|157437.1|157095.1|157415|157073|5
1653515870000|2022-05-25 21:57:50|157444.1|157103.8|157443.5|157101.5|157444.2|157103.8|157443.4|157101.4|6
1653515880000|2022-05-25 21:58:00|157443.2|157101.2|157443.2|157101.2|157443.5|157101.5|157443.2|157101.2|3
1653515890000|2022-05-25 21:58:10|157418.7|157076.7|157412.8|157070.8|157425|157083|157412.4|157070.4|4
1653515900000|2022-05-25 21:58:20|157419.7|157077.7|157442|157100|157442|157100|157419.7|157077.7|3
1653515910000|2022-05-25 21:58:30|157416|157074|157416|157074|157416|157074|157416|157074|1
1653515920000|2022-05-25 21:58:40|157422.5|157080.5|157442|157100|157442|157100|157422.5|157080.5|2
1653515940000|2022-05-25 21:59:00|157416|157074|157416|157074|157416|157074|157416|157074|1
1653515950000|2022-05-25 21:59:10|157442|157100|157442|157100|157442|157100|157412.9|157070.9|3
1653515960000|2022-05-25 21:59:20|157408.9|157066.9|157442|157100|157442|157100|157408.9|157066.9|3
1653515970000|2022-05-25 21:59:30|157446.5|157104.5|157446.3|157104.3|157446.5|157104.5|157446.3|157104.3|2
1653515980000|2022-05-25 21:59:40|157444.5|157102.5|157434.9|157092.9|157444.5|157102.5|157416.2|157074.2|4
1653515990000|2022-05-25 21:59:50|157432.6|157090.6|157433.3|157091.3|157437.4|157095.4|157426|157084|6
1653516000000|2022-05-25 22:00:00|157434.3|157092.3|157424.1|157082.1|157434.3|157092.3|157409.3|157067.3|29
1653516010000|2022-05-25 22:00:10|157416.5|157074.5|157406.2|157064.2|157424.2|157082.2|157406|157064|22
1653516020000|2022-05-25 22:00:20|157408.5|157066.5|157408|157066|157415.6|157073.6|157406.4|157064.4|17
1653516030000|2022-05-25 22:00:30|157409.6|157067.6|157417.2|157075.2|157417.2|157075.2|157401.9|157059.9|22
1653516040000|2022-05-25 22:00:40|157415.4|157073.4|157403.7|157061.7|157426.5|157084.5|157403.7|157061.7|15
1653516050000|2022-05-25 22:00:50|157405.2|157063.2|157415.9|157073.9|157415.9|157073.9|157405.2|157063.2|14
1653516060000|2022-05-25 22:01:00|157410.4|157068.4|157410.5|157068.5|157417.7|157075.7|157402.9|157060.9|25
1653516070000|2022-05-25 22:01:10|157408.6|157066.6|157420.7|157078.7|157435.3|157093.3|157408.6|157066.6|23
1653516080000|2022-05-25 22:01:20|157420|157078|157410.9|157068.9|157420|157078|157405.5|157063.5|17
1653516090000|2022-05-25 22:01:30|157412|157070|157416.1|157074.1|157423.5|157081.5|157408.6|157066.6|24
1653516100000|2022-05-25 22:01:40|157416.2|157074.2|157418.5|157076.5|157427.7|157085.7|157413|157071|21
1653516110000|2022-05-25 22:01:50|157417.6|157075.6|157423.8|157081.8|157430.2|157088.2|157417.2|157075.2|16
1653516120000|2022-05-25 22:02:00|157422.5|157080.5|157430.7|157088.7|157432|157090|157408.6|157066.6|21
1653516130000|2022-05-25 22:02:10|157429.7|157087.7|157427.9|157085.9|157433.8|157091.8|157418.3|157076.3|18
1653516140000|2022-05-25 22:02:20|157425|157083|157437.1|157095.1|157439.5|157097.5|157421.2|157079.2|21
1653516150000|2022-05-25 22:02:30|157437.4|157095.4|157444.1|157102.1|157444.2|157102.2|157437.4|157095.4|11
1653516160000|2022-05-25 22:02:40|157442.1|157100.1|157443.6|157101.6|157444.1|157102.1|157441.9|157099.9|8
1653516170000|2022-05-25 22:02:50|157444|157102|157443.5|157101.5|157444.9|157102.9|157437.3|157095.3|18
1653516180000|2022-05-25 22:03:00|157443|157101|157428.7|157086.7|157447|157105|157419.7|157077.7|12
1653516190000|2022-05-25 22:03:10|157430.6|157088.6|157431|157089|157431.4|157089.4|157427.9|157085.9|9
1653516200000|2022-05-25 22:03:20|157427.7|157085.7|157438.6|157096.6|157438.6|157096.6|157412|157070|12
1653516210000|2022-05-25 22:03:30|157436.5|157094.5|157436|157094|157437.6|157095.6|157435.2|157093.2|8
1653516220000|2022-05-25 22:03:40|157434.2|157092.2|157431.4|157089.4|157434.2|157092.2|157423.7|157081.7|9
1653516230000|2022-05-25 22:03:50|157429.3|157087.3|157444.5|157102.5|157444.5|157102.5|157429.3|157087.3|8
1653516240000|2022-05-25 22:04:00|157441.4|157099.4|157335.3|156993.3|157476.4|157134.4|157264.5|156922.5|18
1653516250000|2022-05-25 22:04:10|157346.2|157004.2|157319|156977|157396|157054|157305.7|156963.7|22
1653516260000|2022-05-25 22:04:20|157323.2|156981.2|157347.9|157005.9|157365.2|157023.2|157323.2|156981.2|17
1653516270000|2022-05-25 22:04:30|157357|157015|157351.5|157009.5|157362.6|157020.6|157346.9|157004.9|15
1653516280000|2022-05-25 22:04:40|157343.9|157001.9|157374.7|157032.7|157384.7|157042.7|157342.8|157000.8|14
1653516290000|2022-05-25 22:04:50|157388.6|157046.6|157261.3|156919.3|157390.5|157048.5|157261.3|156919.3|5
1653516300000|2022-05-25 22:05:00|157269.6|156927.6|157264.4|156922.4|157269.6|156927.6|157263.7|156921.7|18
1653516310000|2022-05-25 22:05:10|157262.2|156920.2|157342.9|157000.9|157354.3|157012.3|157262.2|156920.2|12
1653516320000|2022-05-25 22:05:20|157340.5|156998.5|157316.1|156974.1|157340.5|156998.5|157313.3|156971.3|8
1653516330000|2022-05-25 22:05:30|157317.9|156975.9|157320.7|156978.7|157324.9|156982.9|157317.9|156975.9|8
1653516340000|2022-05-25 22:05:40|157325|156983|157341.1|156999.1|157345.2|157003.2|157325|156983|5
1653516350000|2022-05-25 22:05:50|157321.7|156979.7|157319.3|156977.3|157326.8|156984.8|157315.6|156973.6|10
1653516360000|2022-05-25 22:06:00|157323.2|156981.2|157315|156973|157324.9|156982.9|157315|156973|8
1653516370000|2022-05-25 22:06:10|157315.8|156973.8|157318.8|156976.8|157318.8|156976.8|157308.6|156966.6|8
1653516380000|2022-05-25 22:06:20|157333.1|156991.1|157315.6|156973.6|157333.1|156991.1|157300.1|156958.1|7
1653516390000|2022-05-25 22:06:30|157321.1|156979.1|157315|156973|157321.1|156979.1|157315|156973|3
1653516400000|2022-05-25 22:06:40|157304.5|156962.5|157320.4|156978.4|157320.4|156978.4|157299.9|156957.9|9
1653516410000|2022-05-25 22:06:50|157305|156963|157308.3|156966.3|157310.6|156968.6|157303.4|156961.4|6
1653516420000|2022-05-25 22:07:00|157316.6|156974.6|157317.2|156975.2|157323.8|156981.8|157299.9|156957.9|14
1653516430000|2022-05-25 22:07:10|157316.3|156974.3|157301.8|156959.8|157316.3|156974.3|157299.1|156957.1|8
1653516440000|2022-05-25 22:07:20|157300.4|156958.4|157303.7|156961.7|157321.3|156979.3|157266|156924|9
1653516450000|2022-05-25 22:07:30|157306.6|156964.6|157296.2|156954.2|157306.6|156964.6|157274|156932|11
1653516460000|2022-05-25 22:07:40|157296.9|156954.9|157291.3|156949.3|157301|156959|157266.8|156924.8|6
1653516470000|2022-05-25 22:07:50|157284.1|156942.1|157263.1|156921.1|157291.6|156949.6|157252.5|156910.5|7
1653516480000|2022-05-25 22:08:00|157278.3|156936.3|157257.2|156915.2|157317.2|156975.2|157236.7|156894.7|9
1653516490000|2022-05-25 22:08:10|157253.7|156911.7|157318.4|156976.4|157318.4|156976.4|157253.7|156911.7|4
1653516500000|2022-05-25 22:08:20|157316.3|156974.3|157318.1|156976.1|157318.2|156976.2|157316.3|156974.3|7
1653516510000|2022-05-25 22:08:30|157317.1|156975.1|157261.3|156919.3|157319.8|156977.8|157230.1|156888.1|8
1653516520000|2022-05-25 22:08:40|157259.4|156917.4|157292.2|156950.2|157299|156957|157259.4|156917.4|11
1653516530000|2022-05-25 22:08:50|157294.9|156952.9|157280.7|156938.7|157298.9|156956.9|157258.7|156916.7|5
1653516540000|2022-05-25 22:09:00|157265.3|156923.3|157265.5|156923.5|157278.6|156936.6|157219.4|156877.4|6
1653516550000|2022-05-25 22:09:10|157219.7|156877.7|157213.1|156871.1|157313.2|156971.2|157213.1|156871.1|8
1653516560000|2022-05-25 22:09:20|157223.9|156881.9|157206.5|156864.5|157323.6|156981.6|157193.5|156851.5|8
1653516570000|2022-05-25 22:09:30|157259.5|156917.5|157288.8|156946.8|157288.8|156946.8|157259.5|156917.5|4
1653516580000|2022-05-25 22:09:40|157278.8|156936.8|157245.7|156903.7|157314.5|156972.5|157245.7|156903.7|5
1653516590000|2022-05-25 22:09:50|157253.2|156911.2|157256|156914|157294.3|156952.3|157128|156786|11
1653516600000|2022-05-25 22:10:00|157259.9|156917.9|157289.7|156947.7|157294.5|156952.5|157248.2|156906.2|13
1653516610000|2022-05-25 22:10:10|157258.5|156916.5|157302.1|156960.1|157302.1|156960.1|157258.5|156916.5|6
1653516620000|2022-05-25 22:10:20|157305.5|156963.5|157302.7|156960.7|157305.5|156963.5|157302.6|156960.6|4
1653516630000|2022-05-25 22:10:30|157294.1|156952.1|157286.5|156944.5|157294.1|156952.1|157265.5|156923.5|8
1653516640000|2022-05-25 22:10:40|157281.7|156939.7|157283.2|156941.2|157287.6|156945.6|157281.7|156939.7|3
1653516650000|2022-05-25 22:10:50|157315.5|156973.5|157231.2|156889.2|157315.5|156973.5|157231.2|156889.2|3
1653516660000|2022-05-25 22:11:00|157251.4|156909.4|157262|156920|157262|156920|157251.4|156909.4|2
1653516670000|2022-05-25 22:11:10|157232.1|156890.1|157286.7|156944.7|157286.7|156944.7|157175.1|156833.1|7
1653516680000|2022-05-25 22:11:20|157205.6|156863.6|157233.7|156891.7|157266.1|156924.1|157205.6|156863.6|4
1653516690000|2022-05-25 22:11:30|157239.8|156897.8|157224|156882|157261.3|156919.3|157211.5|156869.5|4
1653516700000|2022-05-25 22:11:40|157234.7|156892.7|157276.4|156934.4|157276.4|156934.4|157234.7|156892.7|4
1653516710000|2022-05-25 22:11:50|157312.6|156970.6|157202.8|156860.8|157312.6|156970.6|157176.9|156834.9|5
1653516720000|2022-05-25 22:12:00|157309.7|156967.7|157309.7|156967.7|157309.7|156967.7|157309.7|156967.7|1
1653516730000|2022-05-25 22:12:10|157318.9|156976.9|157229|156887|157319.6|156977.6|157194.5|156852.5|4
1653516740000|2022-05-25 22:12:20|157241.4|156899.4|157242.5|156900.5|157257.7|156915.7|157241.4|156899.4|4
1653516750000|2022-05-25 22:12:30|157184.2|156842.2|157198.1|156856.1|157198.1|156856.1|157184.2|156842.2|2
1653516760000|2022-05-25 22:12:40|157309|156967|157186|156844|157317|156975|157186|156844|6
1653516770000|2022-05-25 22:12:50|157227.5|156885.5|157262|156920|157285.4|156943.4|157198.6|156856.6|9
1653516780000|2022-05-25 22:13:00|157279.3|156937.3|157247.6|156905.6|157288.9|156946.9|157241.2|156899.2|7
1653516790000|2022-05-25 22:13:10|157266.2|156924.2|157248.8|156906.8|157287.7|156945.7|157248.8|156906.8|4
1653516800000|2022-05-25 22:13:20|157265.6|156923.6|157284.9|156942.9|157284.9|156942.9|157265.6|156923.6|5
1653516810000|2022-05-25 22:13:30|157274.7|156932.7|157239.6|156897.6|157274.7|156932.7|157210.7|156868.7|5
1653516820000|2022-05-25 22:13:40|157255.7|156913.7|157272|156930|157272|156930|157255.7|156913.7|2
1653516830000|2022-05-25 22:13:50|157265|156923|157314.3|156972.3|157317.2|156975.2|157265|156923|5
1653516840000|2022-05-25 22:14:00|157320.7|156978.7|157261.1|156919.1|157320.7|156978.7|157218.1|156876.1|7
1653516850000|2022-05-25 22:14:10|157270.7|156928.7|157252.5|156910.5|157270.8|156928.8|157252.5|156910.5|3
1653516860000|2022-05-25 22:14:20|157261.3|156919.3|157313.4|156971.4|157313.4|156971.4|157261.3|156919.3|2
1653516870000|2022-05-25 22:14:30|157309.2|156967.2|157312.7|156970.7|157318.2|156976.2|157201.1|156859.1|9
1653516880000|2022-05-25 22:14:40|157312.8|156970.8|157317.3|156975.3|157319.1|156977.1|157312.8|156970.8|5
1653516890000|2022-05-25 22:14:50|157222.1|156880.1|157259.3|156917.3|157261.4|156919.4|157222.1|156880.1|4
1653516900000|2022-05-25 22:15:00|157287.3|156945.3|157274|156932|157287.3|156945.3|157215.9|156873.9|6
1653516910000|2022-05-25 22:15:10|157278.8|156936.8|157239.3|156897.3|157278.8|156936.8|157239.3|156897.3|6
1653516920000|2022-05-25 22:15:20|157249.6|156907.6|157235.4|156893.4|157249.6|156907.6|157206.2|156864.2|4
1653516930000|2022-05-25 22:15:30|157242.9|156900.9|157258.1|156916.1|157258.1|156916.1|157185.3|156843.3|4
1653516940000|2022-05-25 22:15:40|157187.4|156845.4|157318.2|156976.2|157318.2|156976.2|157187.4|156845.4|5
1653516950000|2022-05-25 22:15:50|157319.3|156977.3|157202.7|156860.7|157320.1|156978.1|157202.7|156860.7|4
1653516960000|2022-05-25 22:16:00|157246.3|156904.3|157256.9|156914.9|157256.9|156914.9|157246.3|156904.3|2
1653516970000|2022-05-25 22:16:10|157195.5|156853.5|157241.2|156899.2|157241.2|156899.2|157195.5|156853.5|3
1653516980000|2022-05-25 22:16:20|157244.2|156902.2|157257.4|156915.4|157257.4|156915.4|157190.8|156848.8|4
1653516990000|2022-05-25 22:16:30|157313.7|156971.7|157313.7|156971.7|157313.7|156971.7|157313.7|156971.7|1
1653517000000|2022-05-25 22:16:40|157179|156837|157287.8|156945.8|157287.8|156945.8|157179|156837|6
1653517010000|2022-05-25 22:16:50|157317|156975|157317|156975|157319.8|156977.8|157317|156975|3
1653517020000|2022-05-25 22:17:00|157187.4|156845.4|157201|156859|157201|156859|157187.4|156845.4|2
1653517030000|2022-05-25 22:17:10|157228.2|156886.2|157244.5|156902.5|157244.5|156902.5|157228.2|156886.2|2
1653517040000|2022-05-25 22:17:20|157168.2|156826.2|157188.7|156846.7|157319|156977|157168.2|156826.2|11
1653517050000|2022-05-25 22:17:30|157207.8|156865.8|157317.2|156975.2|157317.2|156975.2|157207.8|156865.8|3
1653517060000|2022-05-25 22:17:40|157317.4|156975.4|157317.4|156975.4|157317.4|156975.4|157317.4|156975.4|1
1653517070000|2022-05-25 22:17:50|157270.8|156928.8|157270.8|156928.8|157270.8|156928.8|157270.8|156928.8|1
1653517080000|2022-05-25 22:18:00|157256.7|156914.7|157256.7|156914.7|157256.7|156914.7|157243.5|156901.5|3
1653517090000|2022-05-25 22:18:10|157309.5|156967.5|157309.5|156967.5|157309.5|156967.5|157309.5|156967.5|1
1653517100000|2022-05-25 22:18:20|157256.7|156914.7|157171.9|156829.9|157287|156945|157171.9|156829.9|10
1653517110000|2022-05-25 22:18:30|157206.8|156864.8|157205.9|156863.9|157247.4|156905.4|157179.1|156837.1|11
1653517120000|2022-05-25 22:18:40|157195.1|156853.1|157197|156855|157225.2|156883.2|157189.1|156847.1|6
1653517130000|2022-05-25 22:18:50|157225.9|156883.9|157174|156832|157226.8|156884.8|157174|156832|6
1653517140000|2022-05-25 22:19:00|157186.3|156844.3|157214.2|156872.2|157214.2|156872.2|157166.7|156824.7|7
1653517150000|2022-05-25 22:19:10|157176.9|156834.9|157243.4|156901.4|157309.3|156967.3|157144.5|156802.5|5
1653517160000|2022-05-25 22:19:20|157265.8|156923.8|157227.7|156885.7|157265.8|156923.8|157213.8|156871.8|4
1653517170000|2022-05-25 22:19:30|157211.7|156869.7|157213.3|156871.3|157224.1|156882.1|157199.7|156857.7|8
1653517180000|2022-05-25 22:19:40|157201.6|156859.6|157207.2|156865.2|157234.2|156892.2|157201.6|156859.6|7
1653517190000|2022-05-25 22:19:50|157204.8|156862.8|157202.7|156860.7|157204.8|156862.8|157178.2|156836.2|5
1653517200000|2022-05-25 22:20:00|157218|156876|157201.5|156859.5|157218|156876|157201.5|156859.5|4
1653517210000|2022-05-25 22:20:10|157180.2|156838.2|157318.9|156976.9|157318.9|156976.9|157173.4|156831.4|6
1653517220000|2022-05-25 22:20:20|157313.6|156971.6|157225.1|156883.1|157313.6|156971.6|157203.3|156861.3|7
1653517230000|2022-05-25 22:20:30|157233.3|156891.3|157263.3|156921.3|157273.8|156931.8|157216.2|156874.2|5
1653517240000|2022-05-25 22:20:40|157263.4|156921.4|157286.7|156944.7|157286.7|156944.7|157263.4|156921.4|4
1653517250000|2022-05-25 22:20:50|157285.7|156943.7|157315.6|156973.6|157315.6|156973.6|157281|156939|4
1653517260000|2022-05-25 22:21:00|157313.9|156971.9|157205.8|156863.8|157314|156972|157205.8|156863.8|5
1653517270000|2022-05-25 22:21:10|157247|156905|157246.8|156904.8|157247|156905|157246.8|156904.8|3
1653517280000|2022-05-25 22:21:20|157271.5|156929.5|157239.4|156897.4|157289.3|156947.3|157239.4|156897.4|6
1653517290000|2022-05-25 22:21:30|157264.8|156922.8|157288.4|156946.4|157293.8|156951.8|157264.8|156922.8|7
1653517300000|2022-05-25 22:21:40|157282.4|156940.4|157226.3|156884.3|157291.6|156949.6|157215.9|156873.9|7
1653517310000|2022-05-25 22:21:50|157235.9|156893.9|157282.2|156940.2|157287.9|156945.9|157213.1|156871.1|5
1653517320000|2022-05-25 22:22:00|157315.1|156973.1|157316.9|156974.9|157317.9|156975.9|157315.1|156973.1|3
1653517330000|2022-05-25 22:22:10|157315.1|156973.1|157315.1|156973.1|157315.1|156973.1|157315.1|156973.1|1
1653517340000|2022-05-25 22:22:20|157207|156865|157261.4|156919.4|157261.4|156919.4|157207|156865|3
1653517350000|2022-05-25 22:22:30|157287.5|156945.5|157268.2|156926.2|157287.5|156945.5|157268.2|156926.2|5
1653517360000|2022-05-25 22:22:40|157225.7|156883.7|157269.6|156927.6|157269.6|156927.6|157225.7|156883.7|4
1653517370000|2022-05-25 22:22:50|157264.1|156922.1|157318.7|156976.7|157318.7|156976.7|157264.1|156922.1|4
1653517380000|2022-05-25 22:23:00|157152|156810|157247.3|156905.3|157247.3|156905.3|157152|156810|3
1653517390000|2022-05-25 22:23:10|157271.8|156929.8|157277.3|156935.3|157277.4|156935.4|157192.9|156850.9|8
1653517400000|2022-05-25 22:23:20|157288.9|156946.9|157253.5|156911.5|157288.9|156946.9|157253.5|156911.5|14
1653517410000|2022-05-25 22:23:30|157256.7|156914.7|157267|156925|157282.5|156940.5|157256.7|156914.7|13
1653517420000|2022-05-25 22:23:40|157272.1|156930.1|157274.3|156932.3|157283.6|156941.6|157250.7|156908.7|11
1653517430000|2022-05-25 22:23:50|157277.7|156935.7|157240.7|156898.7|157291.5|156949.5|157193.8|156851.8|13
1653517440000|2022-05-25 22:24:00|157212.7|156870.7|157277.1|156935.1|157288.3|156946.3|157212.7|156870.7|15
1653517450000|2022-05-25 22:24:10|157292.8|156950.8|157281.2|156939.2|157299.2|156957.2|157256.6|156914.6|10
1653517460000|2022-05-25 22:24:20|157280.2|156938.2|157288.9|156946.9|157291.6|156949.6|157265.7|156923.7|11
1653517470000|2022-05-25 22:24:30|157289.2|156947.2|157268.8|156926.8|157319.7|156977.7|157254.3|156912.3|6
1653517480000|2022-05-25 22:24:40|157280.5|156938.5|157292.7|156950.7|157292.7|156950.7|157268.7|156926.7|8
1653517490000|2022-05-25 22:24:50|157285.2|156943.2|157286.1|156944.1|157291.7|156949.7|157253.4|156911.4|10
1653517500000|2022-05-25 22:25:00|157294|156952|157287.7|156945.7|157294|156952|157284.3|156942.3|4
1653517510000|2022-05-25 22:25:10|157291.2|156949.2|157286.2|156944.2|157291.2|156949.2|157243.2|156901.2|6
1653517520000|2022-05-25 22:25:20|157290|156948|157293.2|156951.2|157294.4|156952.4|157290|156948|7
1653517530000|2022-05-25 22:25:30|157290.1|156948.1|157318.7|156976.7|157319.8|156977.8|157290.1|156948.1|7
1653517540000|2022-05-25 22:25:40|157318.4|156976.4|157292.1|156950.1|157319.6|156977.6|157255.4|156913.4|9
1653517550000|2022-05-25 22:25:50|157235.6|156893.6|157294.1|156952.1|157298.9|156956.9|157235.6|156893.6|11
1653517560000|2022-05-25 22:26:00|157228.6|156886.6|157290.2|156948.2|157295.2|156953.2|157228.6|156886.6|9
1653517570000|2022-05-25 22:26:10|157288.6|156946.6|157286.8|156944.8|157302|156960|157263.2|156921.2|7
1653517580000|2022-05-25 22:26:20|157287|156945|157270.3|156928.3|157293.7|156951.7|157262.4|156920.4|7
1653517590000|2022-05-25 22:26:30|157250.8|156908.8|157260.6|156918.6|157272.4|156930.4|157227|156885|8
1653517600000|2022-05-25 22:26:40|157208.2|156866.2|157264.6|156922.6|157264.6|156922.6|157208.2|156866.2|3
1653517610000|2022-05-25 22:26:50|157284.5|156942.5|157233.6|156891.6|157321.5|156979.5|157231|156889|13
1653517620000|2022-05-25 22:27:00|157251.3|156909.3|157273.1|156931.1|157273.1|156931.1|157251.3|156909.3|7
1653517630000|2022-05-25 22:27:10|157266.8|156924.8|157250.6|156908.6|157270.8|156928.8|157250.6|156908.6|5
1653517640000|2022-05-25 22:27:20|157269.7|156927.7|157318.5|156976.5|157318.5|156976.5|157269.7|156927.7|6
1653517650000|2022-05-25 22:27:30|157317.2|156975.2|157232.5|156890.5|157319|156977|157232.5|156890.5|6
1653517660000|2022-05-25 22:27:40|157264.4|156922.4|157285.7|156943.7|157289|156947|157264.4|156922.4|5
1653517670000|2022-05-25 22:27:50|157319.6|156977.6|157267.7|156925.7|157320.6|156978.6|157229.4|156887.4|11
1653517680000|2022-05-25 22:28:00|157279.7|156937.7|157278.4|156936.4|157296|156954|157249.8|156907.8|11
1653517690000|2022-05-25 22:28:10|157280.8|156938.8|157262.6|156920.6|157293.7|156951.7|157262.6|156920.6|7
1653517700000|2022-05-25 22:28:20|157250.3|156908.3|157289.7|156947.7|157289.7|156947.7|157238.7|156896.7|6
1653517710000|2022-05-25 22:28:30|157280.6|156938.6|157219.4|156877.4|157317.3|156975.3|157219.4|156877.4|4
1653517720000|2022-05-25 22:28:40|157201|156859|157292.5|156950.5|157292.5|156950.5|157201|156859|6
1653517730000|2022-05-25 22:28:50|157281.8|156939.8|157273.4|156931.4|157295.8|156953.8|157273.4|156931.4|7
1653517740000|2022-05-25 22:29:00|157277.7|156935.7|157219.4|156877.4|157277.7|156935.7|157153.3|156811.3|8
1653517750000|2022-05-25 22:29:10|157238.3|156896.3|157262.9|156920.9|157281.2|156939.2|157213.5|156871.5|7
1653517760000|2022-05-25 22:29:20|157274|156932|157281.7|156939.7|157281.7|156939.7|157274|156932|2
1653517770000|2022-05-25 22:29:30|157274.1|156932.1|157305.7|156963.7|157305.7|156963.7|157263.7|156921.7|5
1653517780000|2022-05-25 22:29:40|157318.6|156976.6|157260.3|156918.3|157318.6|156976.6|157212.6|156870.6|11
1653517790000|2022-05-25 22:29:50|157273|156931|157265.7|156923.7|157286.2|156944.2|157237.9|156895.9|7
1653517800000|2022-05-25 22:30:00|157234.5|156892.5|157260.8|156918.8|157260.8|156918.8|157234.5|156892.5|7
1653517810000|2022-05-25 22:30:10|157245.2|156903.2|157250.5|156908.5|157250.5|156908.5|157197.9|156855.9|4
1653517820000|2022-05-25 22:30:20|157261.1|156919.1|157257.6|156915.6|157261.1|156919.1|157214.6|156872.6|5
1653517830000|2022-05-25 22:30:30|157282.5|156940.5|157258.2|156916.2|157282.5|156940.5|157238.5|156896.5|4
1653517840000|2022-05-25 22:30:40|157247.3|156905.3|157243.4|156901.4|157258.2|156916.2|157243.4|156901.4|3
1653517850000|2022-05-25 22:30:50|157312.9|156970.9|157160.2|156818.2|157318.1|156976.1|157160.2|156818.2|6
1653517860000|2022-05-25 22:31:00|157173.6|156831.6|157201.6|156859.6|157252.1|156910.1|157173.6|156831.6|9
1653517870000|2022-05-25 22:31:10|157247.3|156905.3|157194.2|156852.2|157279.2|156937.2|157194.2|156852.2|5
1653517880000|2022-05-25 22:31:20|157195.3|156853.3|157220.1|156878.1|157220.1|156878.1|157193.8|156851.8|8
1653517890000|2022-05-25 22:31:30|157209|156867|157316.6|156974.6|157316.6|156974.6|157209|156867|3
1653517900000|2022-05-25 22:31:40|157316.1|156974.1|157229.2|156887.2|157316.1|156974.1|157192.7|156850.7|4
1653517910000|2022-05-25 22:31:50|157313.8|156971.8|157319.3|156977.3|157319.3|156977.3|157313.8|156971.8|3
1653517920000|2022-05-25 22:32:00|157316.2|156974.2|157228.4|156886.4|157321.8|156979.8|157186.1|156844.1|7
1653517930000|2022-05-25 22:32:10|157257.5|156915.5|157273.4|156931.4|157273.4|156931.4|157257.5|156915.5|3
1653517940000|2022-05-25 22:32:20|157257.5|156915.5|157257.5|156915.5|157257.5|156915.5|157257.5|156915.5|1
1653517950000|2022-05-25 22:32:30|157315.7|156973.7|157184.3|156842.3|157316.2|156974.2|157184.3|156842.3|4
1653517960000|2022-05-25 22:32:40|157215.2|156873.2|157227.6|156885.6|157227.6|156885.6|157215.2|156873.2|2
1653517970000|2022-05-25 22:32:50|157314|156972|157322.1|156980.1|157322.1|156980.1|157314|156972|2
1653517980000|2022-05-25 22:33:00|157320.7|156978.7|157215.4|156873.4|157320.7|156978.7|157165.9|156823.9|6
1653517990000|2022-05-25 22:33:10|157245.1|156903.1|157198.7|156856.7|157245.1|156903.1|157184.2|156842.2|5
1653518000000|2022-05-25 22:33:20|157227.6|156885.6|157170.5|156828.5|157232.6|156890.6|157170.5|156828.5|5
1653518010000|2022-05-25 22:33:30|157256.5|156914.5|157214.8|156872.8|157256.5|156914.5|157175.8|156833.8|11
1653518020000|2022-05-25 22:33:40|157251.5|156909.5|157283.7|156941.7|157283.7|156941.7|157203.2|156861.2|7
1653518030000|2022-05-25 22:33:50|157294.2|156952.2|157278.5|156936.5|157297.6|156955.6|157278.5|156936.5|5
1653518040000|2022-05-25 22:34:00|157284.9|156942.9|157271.7|156929.7|157284.9|156942.9|157247.6|156905.6|6
1653518050000|2022-05-25 22:34:10|157270.7|156928.7|157297.8|156955.8|157298.2|156956.2|157270.7|156928.7|7
1653518060000|2022-05-25 22:34:20|157293|156951|157294.8|156952.8|157294.8|156952.8|157259.9|156917.9|6
1653518070000|2022-05-25 22:34:30|157297.5|156955.5|157316.4|156974.4|157317.7|156975.7|157297.5|156955.5|4
1653518080000|2022-05-25 22:34:40|157254.9|156912.9|157304.6|156962.6|157304.6|156962.6|157254.9|156912.9|6
1653518090000|2022-05-25 22:34:50|157299.4|156957.4|157309|156967|157309|156967|157299.4|156957.4|4
1653518100000|2022-05-25 22:35:00|157306.8|156964.8|157306.4|156964.4|157306.8|156964.8|157292|156950|6
1653518110000|2022-05-25 22:35:10|157305.3|156963.3|157295.5|156953.5|157305.3|156963.3|157289.8|156947.8|4
1653518120000|2022-05-25 22:35:20|157291.6|156949.6|157285.9|156943.9|157313|156971|157285.9|156943.9|6
1653518130000|2022-05-25 22:35:30|157298.5|156956.5|157318.2|156976.2|157319|156977|157294.9|156952.9|4
1653518140000|2022-05-25 22:35:40|157316.8|156974.8|157294.3|156952.3|157321.3|156979.3|157294.3|156952.3|5
1653518150000|2022-05-25 22:35:50|157302|156960|157305.4|156963.4|157305.6|156963.6|157302|156960|4
1653518160000|2022-05-25 22:36:00|157296.4|156954.4|157303.7|156961.7|157303.7|156961.7|157296.4|156954.4|4
1653518170000|2022-05-25 22:36:10|157299.9|156957.9|157297.4|156955.4|157317.6|156975.6|157289|156947|7
1653518180000|2022-05-25 22:36:20|157301.9|156959.9|157302.9|156960.9|157325.4|156983.4|157294.5|156952.5|9
1653518190000|2022-05-25 22:36:30|157304|156962|157309.5|156967.5|157309.5|156967.5|157285.8|156943.8|8
1653518200000|2022-05-25 22:36:40|157306|156964|157304.4|156962.4|157306|156964|157303.3|156961.3|4
1653518210000|2022-05-25 22:36:50|157292.3|156950.3|157296.1|156954.1|157296.1|156954.1|157292.3|156950.3|3
1653518220000|2022-05-25 22:37:00|157295|156953|157315.6|156973.6|157315.6|156973.6|157295|156953|3
1653518230000|2022-05-25 22:37:10|157315.7|156973.7|157319.1|156977.1|157319.1|156977.1|157315.7|156973.7|4
1653518240000|2022-05-25 22:37:20|157317.8|156975.8|157318.2|156976.2|157319.2|156977.2|157285.7|156943.7|7
1653518250000|2022-05-25 22:37:30|157321.3|156979.3|157320.5|156978.5|157321.3|156979.3|157320.5|156978.5|2
1653518260000|2022-05-25 22:37:40|157320.9|156978.9|157319.6|156977.6|157320.9|156978.9|157319.4|156977.4|4
1653518270000|2022-05-25 22:37:50|157319.4|156977.4|157319.3|156977.3|157319.4|156977.4|157317.8|156975.8|4
1653518280000|2022-05-25 22:38:00|157319.1|156977.1|157318.5|156976.5|157319.5|156977.5|157318.5|156976.5|3
1653518290000|2022-05-25 22:38:10|157318.4|156976.4|157318.1|156976.1|157318.4|156976.4|157318.1|156976.1|2
1653518300000|2022-05-25 22:38:20|157318.2|156976.2|157322.4|156980.4|157322.4|156980.4|157317.9|156975.9|3
1653518310000|2022-05-25 22:38:30|157321.6|156979.6|157345.6|157003.6|157345.6|157003.6|157317.9|156975.9|6
1653518320000|2022-05-25 22:38:40|157341|156999|157321.3|156979.3|157341|156999|157321.3|156979.3|5
1653518330000|2022-05-25 22:38:50|157321.8|156979.8|157321.4|156979.4|157321.8|156979.8|157321.4|156979.4|2
1653518340000|2022-05-25 22:39:00|157318.2|156976.2|157319.1|156977.1|157319.1|156977.1|157296.1|156954.1|5
1653518350000|2022-05-25 22:39:10|157320.5|156978.5|157319.9|156977.9|157320.5|156978.5|157319.3|156977.3|8
1653518360000|2022-05-25 22:39:20|157319|156977|157320.8|156978.8|157323.3|156981.3|157319|156977|4
1653518370000|2022-05-25 22:39:30|157320.2|156978.2|157320.1|156978.1|157320.2|156978.2|157320.1|156978.1|2
1653518380000|2022-05-25 22:39:40|157321.1|156979.1|157324.1|156982.1|157324.4|156982.4|157318.6|156976.6|7
1653518390000|2022-05-25 22:39:50|157323.2|156981.2|157341.4|156999.4|157341.4|156999.4|157323.1|156981.1|18
1653518400000|2022-05-25 22:40:00|157341.5|156999.5|157341.7|156999.7|157341.7|156999.7|157339.9|156997.9|15
1653518410000|2022-05-25 22:40:10|157341.8|156999.8|157343.7|157001.7|157343.8|157001.8|157341.8|156999.8|11
1653518420000|2022-05-25 22:40:20|157343.4|157001.4|157342.4|157000.4|157343.4|157001.4|157342|157000|10
1653518430000|2022-05-25 22:40:30|157342.2|157000.2|157342.3|157000.3|157342.9|157000.9|157341.4|156999.4|10
1653518440000|2022-05-25 22:40:40|157342.4|157000.4|157340.6|156998.6|157343|157001|157340.6|156998.6|9
1653518450000|2022-05-25 22:40:50|157340.1|156998.1|157345.2|157003.2|157345.2|157003.2|157318.5|156976.5|9
1653518460000|2022-05-25 22:41:00|157344.8|157002.8|157345.2|157003.2|157345.5|157003.5|157344.8|157002.8|8
1653518470000|2022-05-25 22:41:10|157345.6|157003.6|157345.7|157003.7|157346.8|157004.8|157345|157003|8
1653518480000|2022-05-25 22:41:20|157316.4|156974.4|157333.7|156991.7|157333.7|156991.7|157316.4|156974.4|7
1653518490000|2022-05-25 22:41:30|157334.2|156992.2|157331.7|156989.7|157334.6|156992.6|157318.4|156976.4|7
1653518500000|2022-05-25 22:41:40|157350.6|157008.6|157354.5|157012.5|157359.2|157017.2|157346.3|157004.3|8
1653518510000|2022-05-25 22:41:50|157354.4|157012.4|157336.8|156994.8|157391.7|157049.7|157293.8|156951.8|7
1653518520000|2022-05-25 22:42:00|157340.2|156998.2|157357.5|157015.5|157357.5|157015.5|157339.7|156997.7|11
1653518530000|2022-05-25 22:42:10|157355.5|157013.5|157359.8|157017.8|157365.9|157023.9|157347.3|157005.3|8
1653518540000|2022-05-25 22:42:20|157360.8|157018.8|157360.9|157018.9|157362.1|157020.1|157358.5|157016.5|12
1653518550000|2022-05-25 22:42:30|157360.5|157018.5|157363.5|157021.5|157365.2|157023.2|157360.5|157018.5|9
1653518560000|2022-05-25 22:42:40|157364.3|157022.3|157361|157019|157365.9|157023.9|157358.6|157016.6|7
1653518570000|2022-05-25 22:42:50|157362.2|157020.2|157362|157020|157362.2|157020.2|157360.6|157018.6|9
1653518580000|2022-05-25 22:43:00|157363.6|157021.6|157361.1|157019.1|157363.6|157021.6|157360.3|157018.3|10
1653518590000|2022-05-25 22:43:10|157361.9|157019.9|157363.3|157021.3|157364.1|157022.1|157361.9|157019.9|5
1653518600000|2022-05-25 22:43:20|157362.6|157020.6|157366|157024|157366|157024|157362.5|157020.5|7
1653518610000|2022-05-25 22:43:30|157365.2|157023.2|157360.1|157018.1|157367.3|157025.3|157358.7|157016.7|11
1653518620000|2022-05-25 22:43:40|157360.8|157018.8|157358.5|157016.5|157362.8|157020.8|157355.2|157013.2|7
1653518630000|2022-05-25 22:43:50|157357.4|157015.4|157348.7|157006.7|157359.1|157017.1|157344|157002|7
1653518640000|2022-05-25 22:44:00|157355.8|157013.8|157352.8|157010.8|157359.5|157017.5|157351.8|157009.8|5
1653518650000|2022-05-25 22:44:10|157357.6|157015.6|157360.4|157018.4|157360.9|157018.9|157357.6|157015.6|6
1653518660000|2022-05-25 22:44:20|157364.5|157022.5|157359.4|157017.4|157364.5|157022.5|157358.7|157016.7|5
1653518670000|2022-05-25 22:44:30|157361.2|157019.2|157359.7|157017.7|157363.5|157021.5|157359.4|157017.4|5
1653518680000|2022-05-25 22:44:40|157357.8|157015.8|157365|157023|157365.5|157023.5|157357.8|157015.8|4
1653518690000|2022-05-25 22:44:50|157365.2|157023.2|157358.7|157016.7|157365.2|157023.2|157351.5|157009.5|4
1653518700000|2022-05-25 22:45:00|157358.9|157016.9|157361.5|157019.5|157361.5|157019.5|157352.5|157010.5|6
1653518710000|2022-05-25 22:45:10|157335.5|156993.5|157355.1|157013.1|157356.3|157014.3|157335.5|156993.5|9
1653518720000|2022-05-25 22:45:20|157359.3|157017.3|157355.2|157013.2|157359.3|157017.3|157355.2|157013.2|3
1653518730000|2022-05-25 22:45:30|157355.3|157013.3|157366.3|157024.3|157366.3|157024.3|157355.3|157013.3|3
1653518740000|2022-05-25 22:45:40|157333.3|156991.3|157369.8|157027.8|157369.8|157027.8|157333.3|156991.3|6
1653518750000|2022-05-25 22:45:50|157364.4|157022.4|157342.6|157000.6|157364.4|157022.4|157342.6|157000.6|6
1653518760000|2022-05-25 22:46:00|157350|157008|157359.8|157017.8|157359.8|157017.8|157347.3|157005.3|8
1653518770000|2022-05-25 22:46:10|157357.4|157015.4|157362.3|157020.3|157362.5|157020.5|157357.4|157015.4|5
1653518780000|2022-05-25 22:46:20|157345|157003|157349.8|157007.8|157356.2|157014.2|157345|157003|7
1653518790000|2022-05-25 22:46:30|157352.2|157010.2|157357|157015|157357|157015|157352.2|157010.2|5
1653518800000|2022-05-25 22:46:40|157355.4|157013.4|157345.9|157003.9|157359.7|157017.7|157345.9|157003.9|4
1653518810000|2022-05-25 22:46:50|157348.8|157006.8|157358.8|157016.8|157358.8|157016.8|157348.8|157006.8|6
1653518820000|2022-05-25 22:47:00|157356.4|157014.4|157351.9|157009.9|157364.2|157022.2|157346.7|157004.7|7
1653518830000|2022-05-25 22:47:10|157342.9|157000.9|157353.7|157011.7|157353.7|157011.7|157342.9|157000.9|3
1653518840000|2022-05-25 22:47:20|157368.5|157026.5|157359.8|157017.8|157368.5|157026.5|157359.7|157017.7|4
1653518850000|2022-05-25 22:47:30|157359.9|157017.9|157359.9|157017.9|157360.2|157018.2|157358.9|157016.9|6
1653518860000|2022-05-25 22:47:40|157361.3|157019.3|157360.4|157018.4|157361.3|157019.3|157360.2|157018.2|4
1653518870000|2022-05-25 22:47:50|157360.7|157018.7|157344.4|157002.4|157361.4|157019.4|157344.4|157002.4|4
1653518880000|2022-05-25 22:48:00|157344.6|157002.6|157351.4|157009.4|157351.5|157009.5|157344.6|157002.6|4
1653518890000|2022-05-25 22:48:10|157352.8|157010.8|157352.6|157010.6|157352.8|157010.8|157352.6|157010.6|2
1653518900000|2022-05-25 22:48:20|157359.9|157017.9|157350.9|157008.9|157359.9|157017.9|157334.7|156992.7|7
1653518910000|2022-05-25 22:48:30|157343.6|157001.6|157351|157009|157351|157009|157340.3|156998.3|5
1653518920000|2022-05-25 22:48:40|157348.7|157006.7|157348.7|157006.7|157348.7|157006.7|157347.1|157005.1|3
1653518930000|2022-05-25 22:48:50|157360.1|157018.1|157348.1|157006.1|157360.1|157018.1|157333.4|156991.4|4
1653518940000|2022-05-25 22:49:00|157344.5|157002.5|157330|156988|157349.7|157007.7|157330|156988|3
1653518950000|2022-05-25 22:49:10|157339.4|156997.4|157339.4|156997.4|157339.4|156997.4|157333.9|156991.9|3
1653518960000|2022-05-25 22:49:20|157316.5|156974.5|157358.4|157016.4|157359.5|157017.5|157316.5|156974.5|5
1653518970000|2022-05-25 22:49:30|157359.3|157017.3|157347.2|157005.2|157359.7|157017.7|157343.6|157001.6|8
1653518980000|2022-05-25 22:49:40|157347.4|157005.4|157345.4|157003.4|157355.9|157013.9|157344.6|157002.6|7
1653518990000|2022-05-25 22:49:50|157351.8|157009.8|157352.3|157010.3|157352.3|157010.3|157348.7|157006.7|4
1653519000000|2022-05-25 22:50:00|157339.4|156997.4|157348.1|157006.1|157350.8|157008.8|157339.4|156997.4|7
1653519010000|2022-05-25 22:50:10|157347.5|157005.5|157357.1|157015.1|157357.1|157015.1|157347.5|157005.5|5
1653519020000|2022-05-25 22:50:20|157339.7|156997.7|157346|157004|157346|157004|157330.8|156988.8|5
1653519030000|2022-05-25 22:50:30|157349.3|157007.3|157337.6|156995.6|157349.3|157007.3|157320.2|156978.2|7
1653519040000|2022-05-25 22:50:40|157340.3|156998.3|157347.8|157005.8|157350.4|157008.4|157340.3|156998.3|3
1653519050000|2022-05-25 22:50:50|157362.5|157020.5|157364.2|157022.2|157364.2|157022.2|157362.5|157020.5|3
1653519060000|2022-05-25 22:51:00|157363.5|157021.5|157330.6|156988.6|157363.5|157021.5|157321.5|156979.5|5
1653519070000|2022-05-25 22:51:10|157336.7|156994.7|157359|157017|157359|157017|157336.7|156994.7|2
1653519080000|2022-05-25 22:51:20|157359.6|157017.6|157336.6|156994.6|157359.6|157017.6|157322|156980|6
1653519100000|2022-05-25 22:51:40|157346.6|157004.6|157345.5|157003.5|157346.6|157004.6|157320.4|156978.4|6
1653519110000|2022-05-25 22:51:50|157359.9|157017.9|157352.4|157010.4|157359.9|157017.9|157344.2|157002.2|8
1653519120000|2022-05-25 22:52:00|157351.1|157009.1|157342.9|157000.9|157351.1|157009.1|157323.3|156981.3|9
1653519130000|2022-05-25 22:52:10|157343.1|157001.1|157336.9|156994.9|157343.1|157001.1|157327.5|156985.5|4
1653519140000|2022-05-25 22:52:20|157334.1|156992.1|157334.1|156992.1|157334.1|156992.1|157334.1|156992.1|1
1653519150000|2022-05-25 22:52:30|157299.3|156957.3|157360.1|157018.1|157360.1|157018.1|157299.3|156957.3|7
1653519160000|2022-05-25 22:52:40|157360.6|157018.6|157360.4|157018.4|157360.6|157018.6|157360.4|157018.4|3
1653519170000|2022-05-25 22:52:50|157358.9|157016.9|157321.2|156979.2|157358.9|157016.9|157301.6|156959.6|4
1653519180000|2022-05-25 22:53:00|157328.9|156986.9|157366.8|157024.8|157366.8|157024.8|157309.9|156967.9|6
1653519190000|2022-05-25 22:53:10|157365|157023|157328.3|156986.3|157365|157023|157325.5|156983.5|3
1653519200000|2022-05-25 22:53:20|157345.3|157003.3|157334.4|156992.4|157351.2|157009.2|157334.4|156992.4|4
1653519210000|2022-05-25 22:53:30|157333.6|156991.6|157365.8|157023.8|157365.8|157023.8|157333.6|156991.6|6
1653519220000|2022-05-25 22:53:40|157363.7|157021.7|157343.9|157001.9|157363.7|157021.7|157333.6|156991.6|4
1653519230000|2022-05-25 22:53:50|157349|157007|157348.7|157006.7|157349|157007|157346|157004|3
1653519240000|2022-05-25 22:54:00|157347.5|157005.5|157341.4|156999.4|157347.5|157005.5|157309.8|156967.8|9
1653519250000|2022-05-25 22:54:10|157337.3|156995.3|157347.7|157005.7|157347.7|157005.7|157337.3|156995.3|4
1653519260000|2022-05-25 22:54:20|157339.7|156997.7|157324.6|156982.6|157345.2|157003.2|157319.2|156977.2|4
1653519270000|2022-05-25 22:54:30|157333.1|156991.1|157336.9|156994.9|157344.3|157002.3|157323|156981|6
1653519280000|2022-05-25 22:54:40|157304.4|156962.4|157328.1|156986.1|157328.1|156986.1|157286.4|156944.4|6
1653519290000|2022-05-25 22:54:50|157293.4|156951.4|157300.9|156958.9|157300.9|156958.9|157293.4|156951.4|2
1653519300000|2022-05-25 22:55:00|157322.5|156980.5|157286.8|156944.8|157323.6|156981.6|157278.8|156936.8|7
1653519310000|2022-05-25 22:55:10|157355.7|157013.7|157361.7|157019.7|157366|157024|157355.7|157013.7|3
1653519320000|2022-05-25 22:55:20|157368.4|157026.4|157363.5|157021.5|157368.4|157026.4|157363.5|157021.5|3
1653519330000|2022-05-25 22:55:30|157361.4|157019.4|157287.8|156945.8|157362.1|157020.1|157266.5|156924.5|5
1653519340000|2022-05-25 22:55:40|157313.2|156971.2|157327.8|156985.8|157327.8|156985.8|157313.2|156971.2|5
1653519350000|2022-05-25 22:55:50|157317.6|156975.6|157332.1|156990.1|157332.1|156990.1|157266.8|156924.8|6
1653519360000|2022-05-25 22:56:00|157360.5|157018.5|157320.1|156978.1|157360.5|157018.5|157296.8|156954.8|5
1653519370000|2022-05-25 22:56:10|157314.7|156972.7|157327.8|156985.8|157328|156986|157275.8|156933.8|11
1653519380000|2022-05-25 22:56:20|157361|157019|157302.1|156960.1|157364|157022|157302.1|156960.1|5
1653519390000|2022-05-25 22:56:30|157300.2|156958.2|157339.2|156997.2|157339.2|156997.2|157300.2|156958.2|6
1653519400000|2022-05-25 22:56:40|157333.8|156991.8|157286.2|156944.2|157334.7|156992.7|157280.3|156938.3|4
1653519410000|2022-05-25 22:56:50|157311.1|156969.1|157305.6|156963.6|157329.6|156987.6|157304.6|156962.6|6
1653519420000|2022-05-25 22:57:00|157313.2|156971.2|157324|156982|157332.1|156990.1|157313.2|156971.2|4
1653519430000|2022-05-25 22:57:10|157331.9|156989.9|157317.2|156975.2|157331.9|156989.9|157289.5|156947.5|6
1653519440000|2022-05-25 22:57:20|157329.7|156987.7|157329.8|156987.8|157329.8|156987.8|157329.7|156987.7|2
1653519450000|2022-05-25 22:57:30|157334.3|156992.3|157324.5|156982.5|157334.3|156992.3|157310.1|156968.1|4
1653519460000|2022-05-25 22:57:40|157303.5|156961.5|157359.4|157017.4|157359.4|157017.4|157275.7|156933.7|6
1653519470000|2022-05-25 22:57:50|157358.6|157016.6|157364.1|157022.1|157366.6|157024.6|157358.6|157016.6|3
1653519480000|2022-05-25 22:58:00|157365.6|157023.6|157321.6|156979.6|157369.5|157027.5|157321.6|156979.6|5
1653519490000|2022-05-25 22:58:10|157320.8|156978.8|157323.8|156981.8|157330.2|156988.2|157316.5|156974.5|6
1653519500000|2022-05-25 22:58:20|157333.2|156991.2|157337.3|156995.3|157338.2|156996.2|157327.9|156985.9|9
1653519510000|2022-05-25 22:58:30|157337.2|156995.2|157344.6|157002.6|157344.6|157002.6|157328.8|156986.8|19
1653519520000|2022-05-25 22:58:40|157343.6|157001.6|157349.1|157007.1|157351.3|157009.3|157324.6|156982.6|20
1653519530000|2022-05-25 22:58:50|157349.2|157007.2|157336.6|156994.6|157349.2|157007.2|157326|156984|12
1653519540000|2022-05-25 22:59:00|157340|156998|157318|156976|157360.5|157018.5|157318|156976|14
1653519550000|2022-05-25 22:59:10|157327.6|156985.6|157339.7|156997.7|157340.8|156998.8|157324.8|156982.8|14
1653519560000|2022-05-25 22:59:20|157338.7|156996.7|157331.4|156989.4|157339.7|156997.7|157327.9|156985.9|10
1653519570000|2022-05-25 22:59:30|157332.5|156990.5|157325.6|156983.6|157339.2|156997.2|157309.8|156967.8|14
1653519580000|2022-05-25 22:59:40|157332.6|156990.6|157310.3|156968.3|157333.4|156991.4|157296.2|156954.2|10
1653519590000|2022-05-25 22:59:50|157313.5|156971.5|157358.7|157016.7|157359.2|157017.2|157313.5|156971.5|11
1653519600000|2022-05-25 23:00:00|157324.7|156982.7|157329.2|156987.2|157337.5|156995.5|157316.1|156974.1|13
1653519610000|2022-05-25 23:00:10|157314|156972|157325.4|156983.4|157334|156992|157308.5|156966.5|13
1653519620000|2022-05-25 23:00:20|157325.5|156983.5|157293.8|156951.8|157335.8|156993.8|157293.8|156951.8|8
1653519630000|2022-05-25 23:00:30|157297.8|156955.8|157335|156993|157335|156993|157297.8|156955.8|10
1653519640000|2022-05-25 23:00:40|157332.5|156990.5|157330.5|156988.5|157336.3|156994.3|157299.6|156957.6|9
1653519650000|2022-05-25 23:00:50|157329.2|156987.2|157302.5|156960.5|157360.6|157018.6|157302.3|156960.3|10
1653519660000|2022-05-25 23:01:00|157316.5|156974.5|157333.2|156991.2|157333.2|156991.2|157302.7|156960.7|12
1653519670000|2022-05-25 23:01:10|157315.7|156973.7|157329.9|156987.9|157331.8|156989.8|157315.7|156973.7|7
1653519680000|2022-05-25 23:01:20|157338.2|156996.2|157340.1|156998.1|157340.1|156998.1|157330.9|156988.9|5
1653519690000|2022-05-25 23:01:30|157340.2|156998.2|157316.5|156974.5|157340.2|156998.2|157301|156959|7
1653519700000|2022-05-25 23:01:40|157335.1|156993.1|157328.2|156986.2|157347|157005|157317.5|156975.5|8
1653519710000|2022-05-25 23:01:50|157359|157017|157359|157017|157360.4|157018.4|157358.7|157016.7|4
1653519720000|2022-05-25 23:02:00|157358.5|157016.5|157314.2|156972.2|157358.5|157016.5|157314.2|156972.2|6
1653519730000|2022-05-25 23:02:10|157295.5|156953.5|157322.6|156980.6|157322.6|156980.6|157295.5|156953.5|2
1653519750000|2022-05-25 23:02:30|157342.1|157000.1|157250.7|156908.7|157365.6|157023.6|157250.7|156908.7|4
1653519760000|2022-05-25 23:02:40|157295.7|156953.7|157332.6|156990.6|157332.6|156990.6|157256|156914|6
1653519770000|2022-05-25 23:02:50|157332.3|156990.3|157343.4|157001.4|157348.6|157006.6|157301.7|156959.7|21
1653519780000|2022-05-25 23:03:00|157333.6|156991.6|157348.5|157006.5|157349|157007|157327.7|156985.7|21
1653519790000|2022-05-25 23:03:10|157348.3|157006.3|157295.7|156953.7|157348.3|157006.3|157282.7|156940.7|29
1653519800000|2022-05-25 23:03:20|157299.3|156957.3|157288.6|156946.6|157304.3|156962.3|157282.4|156940.4|24
1653519810000|2022-05-25 23:03:30|157283.9|156941.9|157298.6|156956.6|157300.8|156958.8|157283.4|156941.4|24
1653519820000|2022-05-25 23:03:40|157297.5|156955.5|157325.2|156983.2|157325.8|156983.8|157264.9|156922.9|31
1653519830000|2022-05-25 23:03:50|157324.8|156982.8|157325.3|156983.3|157326.1|156984.1|157323.6|156981.6|23
1653519840000|2022-05-25 23:04:00|157325.4|156983.4|157293.7|156951.7|157326|156984|157270|156928|18
1653519850000|2022-05-25 23:04:10|157288.4|156946.4|157324.4|156982.4|157325.6|156983.6|157277.8|156935.8|28
1653519860000|2022-05-25 23:04:20|157324.5|156982.5|157295.8|156953.8|157325.8|156983.8|157293.6|156951.6|19
1653519870000|2022-05-25 23:04:30|157295.9|156953.9|157290.9|156948.9|157307.9|156965.9|157273.9|156931.9|22
1653519880000|2022-05-25 23:04:40|157294.9|156952.9|157311.2|156969.2|157318|156976|157276.1|156934.1|20
1653519890000|2022-05-25 23:04:50|157310.6|156968.6|157315.5|156973.5|157320.2|156978.2|157307.6|156965.6|15
1653519900000|2022-05-25 23:05:00|157315.1|156973.1|157301|156959|157320.6|156978.6|157293.7|156951.7|13
1653519910000|2022-05-25 23:05:10|157299.5|156957.5|157280.8|156938.8|157309.4|156967.4|157250.1|156908.1|17
1653519920000|2022-05-25 23:05:20|157279.2|156937.2|157285.3|156943.3|157305.4|156963.4|157279.2|156937.2|12
1653519930000|2022-05-25 23:05:30|157294|156952|157316.3|156974.3|157316.3|156974.3|157275.7|156933.7|13
1653519940000|2022-05-25 23:05:40|157314.9|156972.9|157315.8|156973.8|157321.2|156979.2|157314.4|156972.4|12
1653519950000|2022-05-25 23:05:50|157305.1|156963.1|157325.4|156983.4|157325.4|156983.4|157305.1|156963.1|8
1653519960000|2022-05-25 23:06:00|157326.5|156984.5|157315.6|156973.6|157342.5|157011.7|157315.6|156973.6|7
1653519970000|2022-05-25 23:06:10|157319.2|156977.2|157322.8|156980.8|157323.7|156981.7|157318.6|156976.6|8
1653519980000|2022-05-25 23:06:20|157321.8|156979.8|157310.8|156968.8|157321.8|156979.8|157310.8|156968.8|7
1653519990000|2022-05-25 23:06:30|157310.7|156968.7|157310|156968|157311.8|156969.8|157305.8|156963.8|7
1653520000000|2022-05-25 23:06:40|157307.3|156965.3|157322.8|156980.8|157329.5|156987.5|157307.3|156965.3|8
1653520010000|2022-05-25 23:06:50|157323.1|156981.1|157326.4|156984.4|157328.4|156986.4|157302.6|156960.6|7
1653520020000|2022-05-25 23:07:00|157323.4|156981.4|157327.4|156985.4|157329.3|156987.3|157323.4|156981.4|7
1653520030000|2022-05-25 23:07:10|157343.3|157001.3|157365|157023|157369|157027|157322.8|156980.8|28
1653520040000|2022-05-25 23:07:20|157361.6|157019.6|157343.6|157001.6|157363.9|157021.9|157341.6|156999.6|31
1653520050000|2022-05-25 23:07:30|157343.7|157001.7|157346.3|157004.3|157357.2|157015.2|157343.7|157001.7|21
1653520060000|2022-05-25 23:07:40|157356.2|157014.2|157386.1|157044.1|157386.2|157044.2|157346.3|157004.3|19
1653520070000|2022-05-25 23:07:50|157386.2|157044.2|157362.8|157020.8|157386.2|157044.2|157325.3|156983.3|26
1653520080000|2022-05-25 23:08:00|157360.6|157018.6|157357.1|157015.1|157369.9|157027.9|157345.8|157003.8|22
1653520090000|2022-05-25 23:08:10|157356.4|157014.4|157367.4|157025.4|157371.1|157029.1|157345.2|157003.2|27
1653520100000|2022-05-25 23:08:20|157367.2|157025.2|157354.1|157012.1|157367.4|157025.4|157341.4|156999.4|18
1653520110000|2022-05-25 23:08:30|157344.9|157002.9|157355.5|157013.5|157360.7|157018.7|157343.5|157001.5|18
1653520120000|2022-05-25 23:08:40|157356.1|157014.1|157349.6|157008.9|157361.7|157029.2|157346|157004.7|18
1653520130000|2022-05-25 23:08:50|157348.1|157006.8|157351|157062.7|157353.4|157062.7|157302.2|156960.2|14
1653520140000|2022-05-25 23:09:00|157359.9|157052.4|157344.2|157017.8|157359.9|157056|157318|156976|20
1653520150000|2022-05-25 23:09:10|157341.2|157014.9|157342.9|157024.3|157344.5|157034.3|157323.4|156981.4|22
1653520160000|2022-05-25 23:09:20|157341.6|157023.3|157335.4|156997.9|157345.2|157026.2|157315.9|156973.9|11
1653520170000|2022-05-25 23:09:30|157338.5|157002.8|157377.5|157035.5|157377.5|157061|157331|156989|14
1653520180000|2022-05-25 23:09:40|157376.9|157034.9|157375.9|157033.9|157377.9|157035.9|157375.9|157033.9|9
1653520190000|2022-05-25 23:09:50|157376.2|157034.2|157375.7|157033.7|157377.9|157035.9|157375.6|157033.6|7
1653520200000|2022-05-25 23:10:00|157375.9|157033.9|157334.6|156992.6|157376.5|157034.5|157310|156968|11
1653520210000|2022-05-25 23:10:10|157329.1|156987.1|157344.5|157027.7|157353.9|157027.7|157310.8|156968.8|19
1653520220000|2022-05-25 23:10:20|157347.6|157025.4|157310.1|156968.1|157365.7|157050.1|157310.1|156968.1|14
1653520230000|2022-05-25 23:10:30|157320.7|156978.7|157319|156977|157340.5|157010.5|157313.5|156971.5|10
1653520240000|2022-05-25 23:10:40|157329.8|156987.8|157356.9|157056.3|157357.2|157064.6|157324.2|156982.2|16
1653520250000|2022-05-25 23:10:50|157355.8|157059|157301|156959|157356.9|157059|157291.6|156949.6|21
1653520260000|2022-05-25 23:11:00|157296.2|156954.2|157305.5|156963.5|157312.4|156970.4|157296.2|156954.2|8
1653520270000|2022-05-25 23:11:10|157305.6|156963.6|157301.6|156959.6|157312.6|156970.6|157290.1|156948.1|13
1653520280000|2022-05-25 23:11:20|157289.3|156947.3|157307.9|156965.9|157333.4|156995.5|157272.4|156930.4|15
1653520290000|2022-05-25 23:11:30|157310.2|156968.2|157332.7|156990.7|157334|156992|157310.2|156968.2|11
1653520300000|2022-05-25 23:11:40|157328.2|156986.2|157317.6|156975.6|157332.8|156990.8|157290.9|156948.9|12
1653520310000|2022-05-25 23:11:50|157312.8|156970.8|157307.3|156965.3|157320.6|156978.6|157307.3|156965.3|9
1653520320000|2022-05-25 23:12:00|157305.8|156963.8|157332.4|156993.4|157363|157033.2|157305.8|156963.8|22
1653520330000|2022-05-25 23:12:10|157331.5|156992.2|157298.9|156956.9|157343.1|157005.8|157298.9|156956.9|22
1653520340000|2022-05-25 23:12:20|157341.9|156999.9|157366.8|157024.8|157384|157042|157341.9|156999.9|25
1653520350000|2022-05-25 23:12:30|157368.4|157026.4|157367.3|157025.3|157381.9|157039.9|157344|157002|24
1653520360000|2022-05-25 23:12:40|157368.1|157026.1|157366.5|157024.5|157368.1|157026.1|157338.3|156996.3|20
1653520370000|2022-05-25 23:12:50|157366.6|157024.6|157362.3|157020.3|157371.9|157029.9|157355.3|157013.3|15
1653520380000|2022-05-25 23:13:00|157363.4|157021.4|157338.8|157004|157368.2|157026.2|157332.7|156997|21
1653520390000|2022-05-25 23:13:10|157338|157000.4|157324|156982|157338.5|157000.4|157315.9|156973.9|12
1653520400000|2022-05-25 23:13:20|157297.4|156955.4|157306.9|156964.9|157315.2|156973.2|157293.7|156951.7|12
1653520410000|2022-05-25 23:13:30|157301.8|156959.8|157366|157024|157380.2|157038.2|157301.8|156959.8|11
1653520420000|2022-05-25 23:13:40|157343.9|157001.9|157380.7|157038.7|157380.7|157038.7|157343.9|157001.9|12
1653520430000|2022-05-25 23:13:50|157379.9|157037.9|157334|156992|157380.6|157038.6|157334|156992|5
1653520440000|2022-05-25 23:14:00|157338.4|156996.4|157343.5|157001.5|157356.3|157014.3|157338.4|156996.4|6
1653520450000|2022-05-25 23:14:10|157342.5|157000.5|157334.7|157002.2|157351.8|157009.8|157322.3|156980.3|5
1653520460000|2022-05-25 23:14:20|157350.9|157057.1|157329.8|157019.5|157350.9|157069.6|157329|157015|4
1653520470000|2022-05-25 23:14:30|157332.8|157026|157337.5|157028.6|157343.1|157043.8|157332.8|157019|10
1653520480000|2022-05-25 23:14:40|157337.3|157033.5|157339|157023.5|157341.4|157044.5|157328.9|157000.9|8
1653520490000|2022-05-25 23:14:50|157339.1|157023.4|157321.7|157001.1|157339.1|157023.4|157321.7|156992.7|9
1653520500000|2022-05-25 23:15:00|157336.3|156994.3|157326.1|156986|157345.3|157003.3|157295.8|156953.8|6
1653520510000|2022-05-25 23:15:10|157333.1|157037.8|157346.9|157007.2|157348|157052.9|157322.1|157002.4|13
1653520520000|2022-05-25 23:15:20|157349.3|157015.5|157351.1|157031.7|157351.1|157031.7|157341.2|157015.5|6
1653520530000|2022-05-25 23:15:30|157351.4|157031|157354.5|157039.4|157354.5|157039.5|157349.7|157007.7|6
1653520540000|2022-05-25 23:15:40|157349.7|157039.3|157344.8|157025|157349.7|157039.3|157341.5|157019.9|4
1653520550000|2022-05-25 23:15:50|157348.8|157031.3|157333.3|157039.6|157348.9|157059|157333.3|157031.3|7
1653520560000|2022-05-25 23:16:00|157336|157043|157336.1|157033.4|157340.1|157052.8|157330.5|157029.8|8
1653520570000|2022-05-25 23:16:10|157344.7|157034.9|157337.3|157042.6|157344.7|157052.6|157323.5|157012|9
1653520580000|2022-05-25 23:16:20|157336.9|157043|157351.8|157044.7|157351.8|157047.8|157336.9|157038.7|9
1653520590000|2022-05-25 23:16:30|157342.1|157033.8|157351.7|157045.5|157353|157045.5|157342.1|157023.1|5
1653520600000|2022-05-25 23:16:40|157346|157059.7|157350.7|157055.7|157350.7|157059.7|157346|157053.7|9
1653520610000|2022-05-25 23:16:50|157351.4|157052.7|157352.6|157060.8|157355.2|157060.8|157351.4|157052.7|4
1653520620000|2022-05-25 23:17:00|157355.2|157058.2|157340.1|157024.8|157355.2|157058.2|157335.3|157019.8|5
1653520630000|2022-05-25 23:17:10|157342.2|157019.8|157357.7|157055.5|157363.7|157055.5|157342.2|157019.8|6
1653520640000|2022-05-25 23:17:20|157361.2|157051.8|157347.3|157063.7|157361.2|157067.4|157346.8|157051.8|5
1653520650000|2022-05-25 23:17:30|157350.1|157061.2|157348.7|157047.3|157350.1|157066.4|157340.9|157041.1|7
1653520660000|2022-05-25 23:17:40|157346.7|157047|157349.5|157034.2|157349.5|157047.3|157346.7|157034.2|3
1653520670000|2022-05-25 23:17:50|157349.3|157021.5|157343.2|157028|157349.3|157028|157336.9|157021.5|4
1653520680000|2022-05-25 23:18:00|157345.7|157030.6|157353.6|157053.7|157353.6|157053.7|157336.9|157017.6|7
1653520690000|2022-05-25 23:18:10|157344|157072.3|157349.5|157036.9|157353.3|157072.3|157344|157036.9|8
1653520700000|2022-05-25 23:18:20|157370.4|157028.4|157370.1|157031.7|157375.4|157042.6|157362.7|157028.4|11
1653520710000|2022-05-25 23:18:30|157372.9|157030.9|157374.1|157032.1|157374.2|157032.2|157372.8|157030.8|8
1653520720000|2022-05-25 23:18:40|157374.2|157032.2|157368.2|157026.2|157374.2|157040.8|157340.5|157025.5|8
1653520730000|2022-05-25 23:18:50|157369.4|157027.4|157347.3|157065.5|157371.9|157071.3|157345.6|157027.4|7
1653520740000|2022-05-25 23:19:00|157349.1|157064.2|157343.8|157046.7|157350|157069.6|157339.6|157042.8|9
1653520750000|2022-05-25 23:19:10|157346.2|157048.4|157335.7|157034.6|157349|157048.5|157335.7|157034.6|8
1653520760000|2022-05-25 23:19:20|157368.4|157026.4|157362.1|157036.4|157369.9|157036.8|157355.9|157026.4|8
1653520770000|2022-05-25 23:19:30|157367.6|157031.7|157339.7|157041.5|157367.9|157041.5|157337.8|157024.2|7
1653520780000|2022-05-25 23:19:40|157342.7|157045|157331.2|157013|157343.9|157054.6|157331.2|157013|11
1653520790000|2022-05-25 23:19:50|157324.1|156999.8|157322.3|156980.3|157347|157056.2|157285.6|156943.6|16
1653520800000|2022-05-25 23:20:00|157326.9|156992.7|157352|157010|157352|157010.6|157314.1|156980.1|16
1653520810000|2022-05-25 23:20:10|157349.1|157007.1|157334.5|156999.6|157353.2|157012.1|157331.1|156989.1|12
1653520820000|2022-05-25 23:20:20|157334.1|157003.7|157327.7|157022.7|157334.1|157023.8|157319.8|157001.3|10
1653520830000|2022-05-25 23:20:30|157329.1|157024.1|157311.5|157026.8|157340.8|157032.8|157311.5|157022.6|9
1653520840000|2022-05-25 23:20:40|157304.4|157018.9|157320.4|156991.3|157320.5|157036.2|157304.4|156985.6|6
1653520850000|2022-05-25 23:20:50|157316.3|156993.6|157309.9|157008|157320.4|157015.7|157302.7|156993.6|9
1653520860000|2022-05-25 23:21:00|157301.9|157002.3|157326.5|157039.8|157326.5|157039.8|157301.9|157002.3|10
1653520870000|2022-05-25 23:21:10|157327.3|157038.6|157318.5|157036.6|157329.3|157050.4|157312.4|157029.6|10
1653520880000|2022-05-25 23:21:20|157310.1|157023.3|157319.9|156991.8|157319.9|157034.9|157310.1|156991.8|6
1653520890000|2022-05-25 23:21:30|157320.6|157006.2|157309.6|156991.4|157320.6|157006.2|157302.8|156984.8|8
1653520900000|2022-05-25 23:21:40|157314.4|156995.8|157302.6|156984.7|157314.4|156995.8|157286.3|156950|7
1653520910000|2022-05-25 23:21:50|157314|157004.3|157338.6|157059.7|157338.6|157063.6|157314|157004.3|7
1653520920000|2022-05-25 23:22:00|157340.4|157056.7|157319.1|157032.8|157340.4|157061.9|157303|157005|11
1653520930000|2022-05-25 23:22:10|157319.9|157030.2|157323.8|157034.2|157324.5|157037.5|157319.5|157030.2|5
1653520940000|2022-05-25 23:22:20|157319|157029.3|157337.6|157052.5|157345.3|157052.5|157319|157029.3|5
1653520950000|2022-05-25 23:22:30|157335.8|157060|157344.3|157054.2|157344.3|157060|157335.8|157049.9|3
1653520960000|2022-05-25 23:22:40|157334.3|157065.5|157336.5|157058.1|157339.4|157065.5|157334.3|157058.1|7
1653520970000|2022-05-25 23:22:50|157337.3|157057.3|157345.1|157036|157345.1|157058.2|157336.6|157036|4
1653520980000|2022-05-25 23:23:00|157344|157038.7|157345.6|157037.9|157345.6|157038.7|157344|157037.9|2
1653520990000|2022-05-25 23:23:10|157346.5|157035|157345.6|157037.9|157346.5|157037.9|157345.6|157035|2
1653521000000|2022-05-25 23:23:20|157341.7|157049.9|157342.5|157052.3|157344.7|157065.5|157334.3|157044|6
1653521010000|2022-05-25 23:23:30|157335.8|157059.6|157338.2|157059.3|157341.3|157063.4|157335.8|157050|5
1653521020000|2022-05-25 23:23:40|157337.1|157054.4|157337.5|157031.8|157347|157054.9|157336|157028.7|6
1653521030000|2022-05-25 23:23:50|157337.8|157033.8|157338.4|157036.2|157338.4|157036.2|157337.8|157033.8|2
1653521040000|2022-05-25 23:24:00|157338.9|157038.9|157337.4|157045.1|157338.9|157058.5|157330.5|157038.9|6
1653521050000|2022-05-25 23:24:10|157334.4|157053.5|157323.9|157042.3|157339.4|157058.9|157323.9|157042.3|8
1653521060000|2022-05-25 23:24:20|157337.5|157032.1|157340|157065.9|157341.6|157065.9|157334.2|157030.1|7
1653521070000|2022-05-25 23:24:30|157339.8|157057.1|157359.2|157017.2|157366.2|157057.1|157314.5|156987.5|11
1653521080000|2022-05-25 23:24:40|157361.2|157019.2|157358.4|157016.4|157362.6|157020.6|157353.7|157011.7|4
1653521090000|2022-05-25 23:24:50|157355.5|157013.5|157369.5|157027.5|157370.9|157028.9|157354.3|157012.3|8
1653521100000|2022-05-25 23:25:00|157369.2|157027.2|157309|157020|157369.2|157027.2|157309|157014.6|8
1653521110000|2022-05-25 23:25:10|157312.2|157024.2|157318.6|157044.7|157321.9|157044.7|157295.5|157003.5|7
1653521120000|2022-05-25 23:25:20|157313.3|157036.7|157344.3|157060.8|157344.3|157060.8|157313.3|157036.7|5
1653521130000|2022-05-25 23:25:30|157344.1|157054.6|157331.3|157033.8|157344.7|157054.6|157300.7|157000.7|7
1653521140000|2022-05-25 23:25:40|157326.7|157057|157346.3|157004.3|157367.9|157057|157326.7|157004.3|6
1653521150000|2022-05-25 23:25:50|157350.8|157008.8|157342.5|157000.5|157367.6|157025.6|157342.5|157000.5|7
1653521160000|2022-05-25 23:26:00|157344.7|157002.7|157359.2|157017.2|157361.3|157019.3|157344|157002.7|5
1653521170000|2022-05-25 23:26:10|157332.9|156990.9|157350.9|157008.9|157358.7|157016.7|157332.9|156990.9|8
1653521180000|2022-05-25 23:26:20|157351.8|157009.8|157335|157058.2|157356.2|157058.2|157333.9|157006.6|9
1653521190000|2022-05-25 23:26:30|157338.8|157056.8|157319|157052.6|157338.8|157056.8|157313.5|157032.8|12
1653521200000|2022-05-25 23:26:40|157334.4|157061.1|157311.1|157031.2|157334.5|157061.1|157309.1|157026.3|5
1653521210000|2022-05-25 23:26:50|157317.7|157038.4|157319.6|157048.8|157320.3|157048.8|157314.8|157028.7|6
1653521220000|2022-05-25 23:27:00|157321.6|157048.9|157322.4|157034.8|157338.5|157057|157321.6|157034.8|6
1653521230000|2022-05-25 23:27:10|157312.9|157030.4|157325.4|157050.2|157325.4|157053.4|157312.9|157030.4|8
1653521240000|2022-05-25 23:27:20|157324.1|157047.8|157322.7|157038.2|157324.1|157047.8|157311.3|157029.5|8
1653521250000|2022-05-25 23:27:30|157321.8|157030.4|157322|157030.2|157322|157030.4|157318.4|157026.6|5
1653521260000|2022-05-25 23:27:40|157322.2|157030|157314.4|157029.1|157322.2|157030|157308.5|157017.1|6
1653521270000|2022-05-25 23:27:50|157340.9|157047.6|157305|157038.7|157344|157061.8|157305|157038.7|4
1653521280000|2022-05-25 23:28:00|157326.3|157050.2|157318.3|157040.5|157328.7|157054.1|157305.4|157031.6|8
1653521290000|2022-05-25 23:28:10|157306.7|157022.7|157327.7|157033|157327.7|157033|157306.7|157022.7|6
1653521300000|2022-05-25 23:28:20|157328.9|157034.2|157330.8|157035.7|157331.4|157036.7|157328.9|157034.2|5
1653521310000|2022-05-25 23:28:30|157339.6|157044.2|157326.7|157027.2|157339.7|157044.2|157321.9|157018.3|9
1653521320000|2022-05-25 23:28:40|157327.1|157029.3|157324.6|156997.8|157330.9|157039.2|157321.4|156997.8|11
1653521330000|2022-05-25 23:28:50|157328.1|157007.8|157324.8|157012.7|157328.1|157013.6|157320.2|156980.5|5
1653521340000|2022-05-25 23:29:00|157327.8|157019.7|157322.4|157021.8|157330.3|157023.7|157314.7|157016.4|4
1653521350000|2022-05-25 23:29:10|157319.5|156992.4|157312.5|157022.6|157330.8|157023|157301.4|156992.4|9
1653521360000|2022-05-25 23:29:20|157316.9|157022.3|157325.9|157048.1|157327.4|157052.9|157316.9|157013.6|6
1653521370000|2022-05-25 23:29:30|157328.9|157048.3|157317.5|157038.5|157328.9|157051.5|157309.2|157031.6|8
1653521380000|2022-05-25 23:29:40|157322.2|157036.4|157336.5|157036|157336.5|157048.8|157321.6|157036|7
1653521390000|2022-05-25 23:29:50|157331.7|157037.3|157340.2|157048|157340.2|157048|157330.5|157035.5|6
1653521400000|2022-05-25 23:30:00|157340.3|157026.6|157325.1|157032.9|157340.3|157032.9|157311.3|157017.1|9
1653521410000|2022-05-25 23:30:10|157329.4|157062.4|157341.3|157049.4|157345.3|157062.4|157329.4|157048.3|8
1653521420000|2022-05-25 23:30:20|157346.6|157044.6|157325|157002.2|157346.6|157044.6|157313.7|156989.4|6
1653521430000|2022-05-25 23:30:30|157307.1|157004.7|157319.4|156987|157322.7|157022.9|157307.1|156982.6|8
1653521440000|2022-05-25 23:30:40|157320|156987.5|157323.2|157003.7|157323.2|157003.7|157307.5|156987.5|6
1653521450000|2022-05-25 23:30:50|157329.6|157005.4|157330.3|157005.4|157335.7|157027.8|157312.2|156976.8|10
1653521460000|2022-05-25 23:31:00|157344.3|157056.2|157350.3|157046.8|157350.4|157062.1|157337.2|157046.6|9
1653521470000|2022-05-25 23:31:10|157337.8|156995.8|157323.3|156981.3|157348.8|157006.8|157301.5|156959.5|9
1653521480000|2022-05-25 23:31:20|157327.6|156985.6|157319.5|157014.7|157327.6|157014.7|157291.2|156949.2|6
1653521490000|2022-05-25 23:31:30|157314.6|156999|157337.5|157021.5|157337.5|157021.5|157314.6|156999|4
1653521500000|2022-05-25 23:31:40|157334.5|156992.9|157309.5|157011.8|157347.3|157060.9|157309.5|156992.9|9
1653521510000|2022-05-25 23:31:50|157323.8|157021.2|157330.7|156992.9|157330.7|157025|157306.1|156964.1|9
1653521520000|2022-05-25 23:32:00|157333.3|156991.3|157332.9|156992.4|157333.4|156997.4|157332.9|156991.3|3
1653521530000|2022-05-25 23:32:10|157319.9|156977.9|157309.4|156987.5|157343.1|157001.1|157309.4|156972.9|7
1653521540000|2022-05-25 23:32:20|157325.4|156987|157328.5|157011.7|157332.6|157019.3|157325.4|156987|7
1653521550000|2022-05-25 23:32:30|157331.8|157013|157313.6|157023.5|157335.2|157048.1|157313.6|157013|6
1653521560000|2022-05-25 23:32:40|157308|157004.6|157325.4|157049.9|157331.9|157049.9|157300.5|157004.6|8
1653521570000|2022-05-25 23:32:50|157329.7|157043.5|157343.5|157050|157343.5|157054.3|157324.9|157012.5|8
1653521580000|2022-05-25 23:33:00|157343.6|157047|157342.1|157040|157345.9|157047|157314|157019.3|7
1653521590000|2022-05-25 23:33:10|157343.2|157031.9|157330.1|157037.2|157343.2|157048.1|157319.8|157027|8
1653521600000|2022-05-25 23:33:20|157333|157031.3|157320.9|156978.9|157338.3|157035.2|157320.9|156978.9|8
1653521610000|2022-05-25 23:33:30|157321|156979|157306.7|156973.4|157331.3|156989.3|157306.7|156973.4|4
1653521620000|2022-05-25 23:33:40|157313.5|156971.5|157331.2|157004.8|157331.2|157004.8|157313.5|156971.5|8
1653521630000|2022-05-25 23:33:50|157330.7|157008.6|157359.3|157017.3|157359.3|157022.1|157310.6|156997.9|10
1653521640000|2022-05-25 23:34:00|157361.1|157019.1|157359.9|157017.9|157361.1|157019.1|157344.6|157002.6|11
1653521650000|2022-05-25 23:34:10|157348|157006|157358.8|157016.8|157358.8|157016.8|157348|157006|6
1653521660000|2022-05-25 23:34:20|157361.9|157019.9|157324.9|156982.9|157361.9|157019.9|157319.8|156979.2|7
1653521670000|2022-05-25 23:34:30|157346.4|157004.4|157329.1|157053.7|157346.4|157053.7|157300.3|156977.4|8
1653521680000|2022-05-25 23:34:40|157332.9|157039|157337.9|157028.9|157343.4|157051|157326.9|157001.4|6
1653521690000|2022-05-25 23:34:50|157348.2|157021.1|157351.9|157009.9|157351.9|157029.2|157304.5|156981|8
1653521700000|2022-05-25 23:35:00|157353.4|157011.4|157350.6|157008.6|157361.4|157019.4|157350.2|157008.2|7
1653521710000|2022-05-25 23:35:10|157350.7|157008.7|157347.6|157005.6|157350.7|157008.7|157335.9|156993.9|6
1653521720000|2022-05-25 23:35:20|157360.9|157018.9|157340.4|157054.8|157361.1|157054.8|157333.6|157010.3|8
1653521730000|2022-05-25 23:35:30|157343.9|157052.8|157323|157036.9|157343.9|157059.8|157314.7|157014.7|8
1653521740000|2022-05-25 23:35:40|157324.4|157039.2|157323.2|157023.6|157333.5|157039.2|157307.6|157023.6|6
1653521750000|2022-05-25 23:35:50|157330.7|157025.1|157348.9|157006.9|157348.9|157025.1|157307.7|156965.7|7
1653521760000|2022-05-25 23:36:00|157350.1|157008.1|157363.8|157021.8|157363.8|157021.8|157347.3|157005.3|3
1653521770000|2022-05-25 23:36:10|157348.4|157006.4|157359.7|157017.7|157359.7|157035|157313.2|157006.4|8
1653521780000|2022-05-25 23:36:20|157356|157014|157347.3|157005.3|157356|157014|157345.9|157003.9|3
1653521790000|2022-05-25 23:36:30|157348|157006|157318.3|157025.1|157348|157025.1|157295.5|156993.9|6
1653521800000|2022-05-25 23:36:40|157331.2|157025.8|157331.2|157025.8|157331.2|157025.8|157331.2|157025.8|1
1653521810000|2022-05-25 23:36:50|157299.8|157008.5|157326.2|157047.7|157326.8|157048.7|157299.7|157008.5|8
1653521820000|2022-05-25 23:37:00|157332.6|157048.7|157328.9|157004|157332.6|157051|157314.6|156985.6|7
1653521830000|2022-05-25 23:37:10||156986.9||156986.9||156986.9||156986.9|1
1653521840000|2022-05-25 23:37:20|157336.9|156994.9|157321.8|157004|157343|157004|157299.8|156994.9|5
1653521850000|2022-05-25 23:37:30|157326.6|157028.7|157348.1|157012.8|157357.9|157032.3|157326.6|156985.7|6
1653521860000|2022-05-25 23:37:40|157334.9|157042.6|157326.6|157000.3|157341.3|157042.6|157316.6|157000.3|7
1653521870000|2022-05-25 23:37:50|157331.2|157008.1|157331.8|157010.3|157331.8|157010.3|157331.2|157008.1|2
1653521880000|2022-05-25 23:38:00|157327.1|157019.1|157320.6|157021.3|157332.3|157021.3|157318.9|156985.1|7
1653521890000|2022-05-25 23:38:10|157326.4|157022.4|157365.7|157030|157366.3|157030|157294.7|157014.4|5
1653521900000|2022-05-25 23:38:20|157343.8|157039.4|157341.5|157054.7|157354|157059.3|157335|157034.7|6
1653521910000|2022-05-25 23:38:30|157343.5|157052.6|157325.5|157037.5|157345.7|157056.8|157313.1|157037.3|8
1653521920000|2022-05-25 23:38:40|157329.3|157036.9|157322.1|157034.7|157329.3|157036.9|157310.7|157031.6|3
1653521930000|2022-05-25 23:38:50|157326.7|157036.9|157329.8|157035.9|157329.8|157036.9|157323.6|157035.5|5
1653521940000|2022-05-25 23:39:00|157330.5|157023.8|157336.1|157041.7|157336.1|157042|157307.2|157019.6|5
1653521950000|2022-05-25 23:39:10|157334.7|157039.2|157330.8|157036.2|157346.7|157057.7|157303.7|157007.7|11
1653521960000|2022-05-25 23:39:20|157326.1|156984.1|157332.1|156995.8|157332.1|157031.1|157309.2|156970.8|6
1653521970000|2022-05-25 23:39:30|157327.8|156985.8|157330.8|156994.6|157330.8|156994.6|157299.9|156957.9|6
1653521980000|2022-05-25 23:39:40|157330.7|156995.3|157316.9|156974.9|157330.7|157007.4|157315.5|156974.9|8
1653521990000|2022-05-25 23:39:50|157322.8|156980.8|157330.3|157052.1|157330.3|157052.1|157310.6|156980.8|8
1653522000000|2022-05-25 23:40:00|157335.3|157048.3|157329.9|157038|157335.3|157053.4|157317.6|157038|8
1653522010000|2022-05-25 23:40:10|157323|157032.8|157357|157038|157357|157039.6|157323|157032.8|4
1653522020000|2022-05-25 23:40:20|157304.4|157014.1|157348.1|157011.9|157348.1|157045.5|157304.4|156999.4|11
1653522030000|2022-05-25 23:40:30|157354.7|157012.7|157353.4|157011.4|157354.7|157012.7|157341.7|156999.7|4
1653522040000|2022-05-25 23:40:40|157351.1|157018.8|157321.3|156983.4|157351.8|157036.8|157316.2|156983.4|11
1653522050000|2022-05-25 23:40:50|157323.2|156987.1|157329.6|157032.1|157329.6|157032.3|157323.2|156987.1|5
1653522060000|2022-05-25 23:41:00|157255.4|157033.1|157347.4|157037.9|157350.2|157044.1|157255.4|156976.5|10
1653522070000|2022-05-25 23:41:10|157352.8|157035.5|157309.7|157014.7|157357.1|157035.5|157309.7|157014.7|6
1653522080000|2022-05-25 23:41:20|157321|157016.3|157329.2|157045.3|157329.2|157045.3|157299.6|157000|8
1653522090000|2022-05-25 23:41:30|157333.3|157043.5|157334|157037.2|157334.4|157048.6|157329.8|157037.2|6
1653522100000|2022-05-25 23:41:40|157339.5|157055.9|157330.9|157031.6|157339.5|157057.2|157308.7|157021.9|8
1653522110000|2022-05-25 23:41:50|157330.6|157027.4|157303.3|157003.4|157330.6|157027.4|157303.3|157003.4|3
1653522120000|2022-05-25 23:42:00|157316.4|157027.3|157324.6|157023.1|157332.2|157027.8|157310.4|156998|8
1653522130000|2022-05-25 23:42:10|157327.2|157020.2|157334.3|157022.8|157334.3|157028.4|157324.1|157005.7|9
1653522140000|2022-05-25 23:42:20|157333.5|157012.2|157311.6|156981.3|157333.5|157012.2|157311.6|156981.3|3
1653522150000|2022-05-25 23:42:30|157315.8|156992.6|157327.7|157037.5|157327.7|157037.5|157315.8|156992.6|3
1653522160000|2022-05-25 23:42:40|157326.4|157038.5|157314|157026|157331.5|157038.5|157290.6|156985|9
1653522170000|2022-05-25 23:42:50|157325.3|157026.8|157341.6|157052.9|157351.1|157064.4|157325.3|157026.8|8
1653522180000|2022-05-25 23:43:00|157334.1|157060|157314.7|157023.4|157345.3|157060|157311.7|157023.4|9
1653522190000|2022-05-25 23:43:10|157302.7|157019.5|157318.5|157037.6|157322.5|157037.6|157302.7|157011.7|6
1653522200000|2022-05-25 23:43:20|157317.8|157036.1|157333.7|157010.9|157333.7|157040.3|157317.8|157007.8|5
1653522210000|2022-05-25 23:43:30|157351.9|157009.9|157351.1|157010.4|157351.9|157010.4|157324.6|156982.6|4
1653522220000|2022-05-25 23:43:40|157350.3|157008.3|157319.6|156998.1|157350.3|157038.9|157319.6|156998.1|9
1653522230000|2022-05-25 23:43:50|157328.4|157007.9|157309.6|157017.2|157343.5|157034.6|157309.6|157007.9|10
1653522240000|2022-05-25 23:44:00|157319.6|157014.2|157329.6|156997.3|157329.6|157014.2|157318.9|156982.2|4
1653522250000|2022-05-25 23:44:10|157329.4|157014|157299.3|156983.1|157329.4|157014|157299.3|156962|5
1653522260000|2022-05-25 23:44:20|157314.4|156981.1|157344.9|157049.6|157344.9|157062|157314.4|156981.1|8
1653522270000|2022-05-25 23:44:30|157344.8|157048.8|157310.1|157026.4|157347.8|157054.4|157310.1|157026.4|7
1653522280000|2022-05-25 23:44:40|157317.3|157028.9|157330.5|157035.1|157330.9|157047|157317.3|157028.9|8
1653522290000|2022-05-25 23:44:50|157318.2|157028.8|157326.7|157031.9|157326.7|157031.9|157318.2|157028.8|4
1653522300000|2022-05-25 23:45:00|157299.9|157019.6|157327.8|157040.1|157327.8|157040.1|157299.9|157011|10
1653522310000|2022-05-25 23:45:10|157320.1|157043|157333.1|157043.7|157333.1|157050.1|157320.1|157043|8
1653522320000|2022-05-25 23:45:20|157349.2|157043.3|157306.8|157009.9|157349.3|157043.3|157306.8|157009.9|3
1653522330000|2022-05-25 23:45:30|157299.6|157007.9|157330.8|157016.9|157330.8|157016.9|157299.6|157007.9|3
1653522340000|2022-05-25 23:45:40|157307.4|157018.5|157333.4|157030.6|157350.4|157040.5|157307.4|156997.9|10
1653522350000|2022-05-25 23:45:50|157350.2|157008.2|157336.7|157059.2|157350.2|157059.2|157332.8|157008.2|5
1653522360000|2022-05-25 23:46:00|157343.8|157006.8|157329.5|157016.6|157343.8|157023.6|157320.8|157005|8
1653522370000|2022-05-25 23:46:10|157334.6|157016.7|157307.4|156992.9|157336.2|157016.7|157299.8|156957.8|5
1653522380000|2022-05-25 23:46:20|157322.1|156994.6|157313.3|156971.3|157330.8|156994.6|157313.3|156971.3|3
1653522390000|2022-05-25 23:46:30|157326.3|156984.3|157317.2|157033.2|157366|157035.3|157307.1|156984.3|5
1653522400000|2022-05-25 23:46:40|157318.5|157047.5|157339.3|157054.3|157347|157056.3|157316.4|157046.6|7
1653522410000|2022-05-25 23:46:50|157349.8|157044.2|157310.9|157030.3|157349.8|157049.9|157310.9|157030.3|4
1653522420000|2022-05-25 23:47:00|157315.4|157029.9|157331.3|157020.9|157331.3|157034.8|157315.4|157020.9|3
1653522430000|2022-05-25 23:47:10|157306.5|157017.1|157320.8|157019|157320.8|157019|157306.5|157017.1|2
1653522440000|2022-05-25 23:47:20|157334.6|157020.9|157339.6|157055.9|157357.4|157058.3|157334.6|157020.9|9
1653522450000|2022-05-25 23:47:30|157335|157058.2|157325.3|157036.1|157338.4|157058.2|157315.2|157036.1|7
1653522460000|2022-05-25 23:47:40|157333.1|157033.9|157358.6|157029.1|157358.6|157033.9|157332.9|157029.1|3
1653522470000|2022-05-25 23:47:50|157396.9|157054.9|157335.3|157043.6|157396.9|157054.9|157332.4|157020.2|9
1653522480000|2022-05-25 23:48:00|157322.1|157036.8|157337.8|157026.6|157337.8|157036.8|157322.1|157015.6|5
1653522490000|2022-05-25 23:48:10|157333.3|156991.9|157334.5|157027.4|157335.4|157031.4|157328.8|156991.9|8
1653522500000|2022-05-25 23:48:20|157347.4|157023|157323|157009.7|157347.4|157023|157319.6|156990.5|7
1653522510000|2022-05-25 23:48:30|157331.8|157025.6|157333.9|157024.3|157333.9|157025.6|157311|157021.2|6
1653522520000|2022-05-25 23:48:40|157314.9|157019.8|157337.4|157021.5|157337.4|157022.3|157314.9|157019.8|5
1653522530000|2022-05-25 23:48:50|157318.7|157017.3|157341.6|157056.6|157341.6|157056.6|157318.7|157017.3|6
1653522540000|2022-05-25 23:49:00|157347.1|157048.9|157359.1|157017.1|157359.1|157048.9|157320|156979.1|9
1653522550000|2022-05-25 23:49:10|157353.3|157011.3|157331.9|156989.9|157353.3|157011.3|157320.9|156978.9|6
1653522560000|2022-05-25 23:49:20|157332.1|156990.1|157331.6|157033|157335.8|157033|157327.5|156988.3|7
1653522570000|2022-05-25 23:49:30|157334.2|157032.7|157333.2|157019.5|157335|157032.7|157324.8|157000.5|8
1653522580000|2022-05-25 23:49:40|157323.2|157024.1|157325.3|157006.8|157330.6|157033|157312.3|157006.8|9
1653522590000|2022-05-25 23:49:50|157324.2|157004.5|157332.5|157018.5|157332.5|157018.5|157324.1|157004.5|3
1653522600000|2022-05-25 23:50:00|157315.1|157011.9|157322.9|157018.4|157322.9|157023.4|157312.2|157003.8|9
1653522610000|2022-05-25 23:50:10|157323.7|157035.6|157346.1|157037.7|157365.6|157037.7|157323.6|157028.3|5
1653522620000|2022-05-25 23:50:20|157353.9|157033.9|157330|157028.6|157353.9|157033.9|157308.3|157005.2|9
1653522630000|2022-05-25 23:50:30|157323.1|157035.8|157337.1|157005.3|157337.1|157035.8|157323.1|156991.3|7
1653522640000|2022-05-25 23:50:40||157013.3||157022.1||157022.1||157013.3|2
1653522650000|2022-05-25 23:50:50|157336.7|156994.7|157311.4|157023.1|157342|157023.1|157298.1|156994.7|4
1653522660000|2022-05-25 23:51:00|157338|157030.1|157353.2|157052.9|157377.9|157052.9|157338|157030.1|3
1653522670000|2022-05-25 23:51:10|157334.5|157063.8|157324.6|157043.5|157346|157063.8|157319|157037.7|9
1653522680000|2022-05-25 23:51:20|157335.4|157039.6|157313.4|157029.8|157335.9|157040.2|157313.4|157029.8|5
1653522690000|2022-05-25 23:51:30|157326.7|157034.5|157330.8|157026.1|157330.8|157034.5|157311.6|157019.8|5
1653522700000|2022-05-25 23:51:40|157322|157021.2|157450.1|157108.1|157465.2|157123.2|157322|156981.3|14
1653522710000|2022-05-25 23:51:50|157450.7|157108.7|157446.6|157104.6|157462.2|157120.2|157434.9|157092.9|23
1653522720000|2022-05-25 23:52:00|157446.7|157104.7|157450.8|157108.8|157452.4|157110.4|157446.7|157104.7|15
1653522730000|2022-05-25 23:52:10|157451.3|157109.3|157442|157100|157453.2|157111.2|157436.3|157094.3|11
1653522740000|2022-05-25 23:52:20|157441.1|157099.1|157456.8|157114.8|157465|157123|157441|157099|12
1653522750000|2022-05-25 23:52:30|157461.7|157119.7|157468.3|157126.3|157468.3|157126.3|157457.1|157115.1|11
1653522760000|2022-05-25 23:52:40|157461.1|157119.1|157416.9|157111.1|157472.4|157130.4|157416.4|157102.3|14
1653522770000|2022-05-25 23:52:50|157417.5|157101.5|157420.4|157098|157425.8|157115.5|157417.5|157091.9|17
1653522780000|2022-05-25 23:53:00|157418.2|157109.1|157426.2|157100.2|157428.9|157112.8|157418.2|157094.4|21
1653522790000|2022-05-25 23:53:10|157423|157097.3|157418.3|157076.3|157429.1|157097.3|157417.2|157076.3|19
1653522800000|2022-05-25 23:53:20|157412.9|157079.9|157429.6|157087.6|157434.8|157122.7|157411.2|157069.2|20
1653522810000|2022-05-25 23:53:30|157423.7|157081.7|157435.6|157116.4|157443.6|157127.3|157421.9|157081.7|16
1653522820000|2022-05-25 23:53:40|157430.1|157117.4|157480|157138|157493.7|157167.9|157427.2|157106.7|29
1653522830000|2022-05-25 23:53:50|157486.5|157144.5|157504.1|157162.1|157506|157164|157484.1|157142.1|20
1653522840000|2022-05-25 23:54:00|157502.8|157160.8|157498.8|157156.8|157509.5|157167.5|157498.8|157156.8|23
1653522850000|2022-05-25 23:54:10|157498.3|157156.3|157470|157206.8|157502.9|157218.5|157467.3|157156.3|22
1653522860000|2022-05-25 23:54:20|157470.1|157210.9|157470.2|157204.5|157477.8|157220.7|157466.2|157197.1|19
1653522870000|2022-05-25 23:54:30|157468.9|157207.7|157520.1|157178.1|157521.5|157207.7|157468.9|157130.8|20
1653522880000|2022-05-25 23:54:40|157519.9|157177.9|157507.6|157165.6|157522.5|157180.5|157491.9|157149.9|14
1653522890000|2022-05-25 23:54:50|157508.4|157166.4|157511.3|157169.3|157512.7|157170.7|157508.2|157166.2|15
1653522900000|2022-05-25 23:55:00|157512.2|157170.2|157516.2|157180.4|157516.2|157180.4|157477|157139.6|14
1653522910000|2022-05-25 23:55:10|157515.7|157181.4|157521.9|157179.9|157523.1|157183|157515.7|157177.7|14
1653522920000|2022-05-25 23:55:20|157521.2|157179.2|157478.2|157136.2|157523.2|157181.2|157448|157106|13
1653522930000|2022-05-25 23:55:30|157473.3|157131.3|157487.9|157154.6|157488.4|157187.1|157473.2|157131.2|16
1653522940000|2022-05-25 23:55:40|157487.3|157153.4|157480.4|157153.2|157487.3|157173.3|157474.4|157153.2|18
1653522950000|2022-05-25 23:55:50|157478.5|157149.9|157478.6|157136.6|157485.8|157152.4|157475.7|157133.7|9
1653522960000|2022-05-25 23:56:00|157485.8|157145.1|157520|157178|157520.4|157180.9|157480.5|157142.6|15
1653522970000|2022-05-25 23:56:10|157519.9|157177.9|157522.6|157180.6|157523.6|157181.6|157518.9|157176.9|11
1653522980000|2022-05-25 23:56:20|157521.6|157179.6|157515.7|157173.7|157524.8|157182.8|157514.6|157172.6|16
1653522990000|2022-05-25 23:56:30|157516.5|157174.5|157516.9|157174.9|157517.1|157175.1|157495.3|157153.3|15
1653523000000|2022-05-25 23:56:40|157516.8|157174.8|157515.5|157173.5|157518.1|157176.1|157507|157167.1|10
1653523010000|2022-05-25 23:56:50|157515.6|157173.6|157513.1|157171.1|157515.6|157173.6|157508.2|157166.2|10
1653523020000|2022-05-25 23:57:00|157515.4|157173.4|157514.9|157177.5|157516.1|157177.5|157452.3|157132.4|12
1653523030000|2022-05-25 23:57:10|157505.4|157172.4|157508.1|157174.9|157511.4|157174.9|157458.5|157155.2|16
1653523040000|2022-05-25 23:57:20|157514|157172|157482.4|157208.7|157515.1|157221.6|157467.5|157163.6|14
1653523050000|2022-05-25 23:57:30|157479.6|157209.4|157478.1|157165.8|157480.1|157209.4|157471.2|157144.5|11
1653523060000|2022-05-25 23:57:40|157478.3|157165.6|157465.3|157148.2|157478.3|157169.3|157460.9|157144.2|10
1653523070000|2022-05-25 23:57:50|157469.9|157168.8|157466.6|157172.6|157477.5|157178|157461.9|157142.2|14
1653523080000|2022-05-25 23:58:00|157469.3|157176.2|157451.8|157139.2|157469.3|157219.3|157448.8|157139.2|24
1653523090000|2022-05-25 23:58:10|157453.3|157139|157459.3|157153|157463.8|157165.1|157441|157130.8|25
1653523100000|2022-05-25 23:58:20|157462.5|157151|157474|157160.5|157475.4|157176.1|157452.5|157151|19
1653523110000|2022-05-25 23:58:30|157475.9|157160.6|157471.6|157168.4|157478.1|157178.7|157466.3|157145.9|22
1653523120000|2022-05-25 23:58:40|157470.6|157167.1|157470.5|157173.5|157476.4|157182.4|157467.1|157154.7|25
1653523130000|2022-05-25 23:58:50|157473.6|157165.2|157468|157152.1|157477.1|157169.1|157463.3|157152.1|19
1653523140000|2022-05-25 23:59:00|157466.4|157149.8|157463.8|157163.2|157472.3|157181.3|157455.6|157145.6|23
1653523150000|2022-05-25 23:59:10|157465.7|157161.4|157458.8|157147.7|157499.7|157170.4|157456.8|157144.6|19
1653523160000|2022-05-25 23:59:20|157460.4|157138.7|157465.1|157146|157468.2|157169.6|157454.9|157131.4|15
1653523170000|2022-05-25 23:59:30|157467.4|157152.2|157468.3|157148.8|157469.5|157158.7|157462.1|157143.6|16
1653523180000|2022-05-25 23:59:40|157469.3|157140.9|157503.9|157161.9|157507|157204.4|157460.9|157140.9|16
1653523190000|2022-05-25 23:59:50|157504.6|157162.6|157424.6|157082.6|157506|157164|157424.6|157082.6|17
1653523200000|2022-05-26 00:00:00|157483.6|157156.6|157460.2|157118.2|157491.8|157183.7|157440.4|157109.9|32
1653523210000|2022-05-26 00:00:10|157452.5|157121|157433.3|157108.2|157458.6|157126.8|157430.7|157101.4|24
1653523220000|2022-05-26 00:00:20|157435.1|157113.1|157434.4|157097.8|157449.8|157113.1|157430.4|157088.4|30
1653523230000|2022-05-26 00:00:30|157433.9|157095.9|157442|157106.3|157446|157115|157426.4|157084.4|26
1653523240000|2022-05-26 00:00:40|157438.3|157107.8|157427.8|157085.8|157445.9|157107.8|157416.7|157074.7|21
1653523250000|2022-05-26 00:00:50|157432.7|157090.7|157431.7|157089.7|157438.6|157096.6|157418.1|157076.1|13
1653523260000|2022-05-26 00:01:00|157429.3|157087.3|157429.2|157087.2|157440.6|157098.6|157416.9|157074.9|22
1653523270000|2022-05-26 00:01:10|157434.5|157092.5|157437.5|157095.5|157438|157108.1|157425.5|157090|21
1653523280000|2022-05-26 00:01:20|157436.6|157094.6|157430.7|157088.7|157445.4|157103.4|157418.3|157076.3|27
1653523290000|2022-05-26 00:01:30|157432.5|157090.5|157421.6|157081.2|157434.6|157093.8|157415.7|157074.1|26
1653523300000|2022-05-26 00:01:40|157426.6|157086.3|157429.7|157099.8|157437.6|157120.9|157416.1|157084.4|20
1653523310000|2022-05-26 00:01:50|157431.6|157095.9|157414.9|157072.9|157436.7|157110.8|157401.9|157069.8|21
1653523320000|2022-05-26 00:02:00|157435|157120.2|157433|157091|157441.9|157120.2|157416.1|157074.1|34
1653523330000|2022-05-26 00:02:10|157432.7|157090.7|157433.8|157112.6|157463.1|157127.6|157421|157088.2|37
1653523340000|2022-05-26 00:02:20|157430.1|157110.2|157445.6|157122.9|157448|157124.7|157421.8|157107.2|33
1653523350000|2022-05-26 00:02:30|157444.6|157123.8|157450.7|157126|157454.5|157130.5|157434.9|157122.7|22
1653523360000|2022-05-26 00:02:40|157459|157117|157380.9|157096.4|157469|157128.4|157364|157069.9|31
1653523370000|2022-05-26 00:02:50|157402.1|157076|157382.9|157093.5|157402.1|157108.3|157363|157076|27
1653523380000|2022-05-26 00:03:00|157395.6|157083.3|157381.3|157099.1|157395.6|157102.4|157373.9|157083.3|25
1653523390000|2022-05-26 00:03:10|157389.6|157093.6|157339.9|157083.4|157392.3|157099.4|157324.6|157023.2|32
1653523400000|2022-05-26 00:03:20|157337.2|157074.2|157320.4|157059|157343.4|157088.4|157320.4|157017.6|31
1653523410000|2022-05-26 00:03:30|157343.9|157060.4|157354.8|157088.2|157357.5|157104.2|157327.7|157058.6|34
1653523420000|2022-05-26 00:03:40|157347.3|157100|157347|157087.2|157354.3|157100|157341.2|157062.9|25
1653523430000|2022-05-26 00:03:50|157341.6|157096.7|157361|157097.9|157361.3|157097.9|157341.6|157080.4|27
1653523440000|2022-05-26 00:04:00|157356.5|157094.1|157343.9|157089.1|157365.3|157097.9|157339|157082.3|28
1653523450000|2022-05-26 00:04:10|157337.8|157083.2|157338.7|157087.5|157340.7|157088.8|157337.4|157080.1|24
1653523460000|2022-05-26 00:04:20|157337.1|157087.1|157344.7|157089.5|157350.2|157095.9|157337.1|157081.6|31
1653523470000|2022-05-26 00:04:30|157345.3|157090.1|157345.4|157086|157351.4|157108.5|157334.4|157047.2|36
1653523480000|2022-05-26 00:04:40|157347.9|157053.6|157388.1|157087.1|157398.1|157176.8|157304.2|157053.6|37
1653523490000|2022-05-26 00:04:50|157384.5|157091.4|157403.6|157093.1|157415.7|157094.5|157384.5|157067.8|29
1653523500000|2022-05-26 00:05:00|157397.1|157099.7|157391.7|157096.2|157400.4|157101.5|157383.2|157083.7|40
1653523510000|2022-05-26 00:05:10|157393.5|157099.1|157388.9|157096.3|157393.5|157101.9|157380.4|157087|38
1653523520000|2022-05-26 00:05:20|157387.6|157097.1|157392.6|157100.8|157403.7|157114.2|157381.7|157092.2|36
1653523530000|2022-05-26 00:05:30|157391.5|157100.6|157389.8|157099.5|157401.1|157105.2|157381.3|157089.5|39
1653523540000|2022-05-26 00:05:40|157391.1|157091.8|157413.2|157121.4|157413.2|157122.3|157377.4|157091.6|35
1653523550000|2022-05-26 00:05:50|157413.1|157121|157384.1|157086.8|157417.9|157124.1|157381.9|157075.2|35
1653523560000|2022-05-26 00:06:00|157384.5|157088.3|157380.3|157087.5|157394.9|157093.1|157380.3|157081|31
1653523570000|2022-05-26 00:06:10|157380.4|157089.2|157385.6|157089.4|157389.1|157093.2|157379.1|157083.4|34
1653523580000|2022-05-26 00:06:20|157382.7|157086.3|157329.5|157102.8|157386.6|157166.5|157296.5|157052.2|39
1653523590000|2022-05-26 00:06:30|157329.7|157062.7|157401.8|157109.5|157417.7|157113.9|157329.7|157062.7|38
1653523600000|2022-05-26 00:06:40|157402|157108.8|157372.7|157086.2|157419.2|157134.1|157372.1|157086.2|37
1653523610000|2022-05-26 00:06:50|157369.9|157090.4|157388|157088.1|157388|157098.4|157368.7|157083.5|30
1653523620000|2022-05-26 00:07:00|157385.9|157091.7|157370.1|157092.8|157394.7|157098.6|157366.7|157083.5|27
1653523630000|2022-05-26 00:07:10|157382.6|157092.1|157329.5|157085|157382.6|157094.8|157325.6|157077.9|24
1653523640000|2022-05-26 00:07:20|157330.6|157080.1|157329.8|157079.4|157333.1|157086.2|157323.9|157078.6|17
1653523650000|2022-05-26 00:07:30|157331.3|157096.2|157386|157061.6|157386|157096.2|157313.5|157034.7|22
1653523660000|2022-05-26 00:07:40|157321.7|157053.8|157381.3|157092|157385.7|157103.6|157318.8|157052.6|36
1653523670000|2022-05-26 00:07:50|157384.9|157088|157405.3|157115.6|157412.6|157120.6|157340.4|157088|37
1653523680000|2022-05-26 00:08:00|157409.6|157117.6|157407|157110.1|157419.2|157123.1|157383.9|157099.7|33
1653523690000|2022-05-26 00:08:10|157407.1|157112.9|157398.1|157124.1|157407.1|157124.8|157390|157112.8|23
1653523700000|2022-05-26 00:08:20|157403.6|157122.7|157390.3|157103.3|157410.8|157124.7|157370|157094.5|32
1653523710000|2022-05-26 00:08:30|157391|157103.5|157366|157097.6|157408.2|157122.2|157366|157082.1|36
1653523720000|2022-05-26 00:08:40|157367|157091.4|157363.1|157099|157378.8|157099|157357.3|157082.1|33
1653523730000|2022-05-26 00:08:50|157362.4|157092.9|157392.6|157073.3|157392.6|157094.1|157362.1|157061.7|26
1653523740000|2022-05-26 00:09:00|157393.8|157074.4|157361.3|157079.9|157393.8|157092.5|157361.3|157065|36
1653523750000|2022-05-26 00:09:10|157359.4|157078|157361.8|157083.5|157390|157088.8|157357.6|157061.7|32
1653523760000|2022-05-26 00:09:20|157373.1|157079.9|157379|157086.3|157388.2|157087.1|157360.4|157073.7|34
1653523770000|2022-05-26 00:09:30|157378.6|157087.9|157355.3|157079.7|157396.2|157097.8|157355.3|157074.4|29
1653523780000|2022-05-26 00:09:40|157361.1|157072.6|157321.9|157070.3|157362.9|157077.2|157320.2|157068.4|36
1653523790000|2022-05-26 00:09:50|157318.1|157074.9|157341.8|157059.3|157349|157074.9|157311.6|157059.3|29
1653523800000|2022-05-26 00:10:00|157344.5|157061.5|157318.4|157071.7|157356.7|157075.2|157308.6|157041.4|38
1653523810000|2022-05-26 00:10:10|157317.9|157067.3|157320.6|157066.7|157349.1|157073.4|157308.2|157050.7|38
1653523820000|2022-05-26 00:10:20|157321.3|157073.6|157317.4|157066.3|157347.6|157077.8|157314.2|157064.9|36
1653523830000|2022-05-26 00:10:30|157318.1|157069|157321.5|157075.2|157386.4|157084.5|157297|157044.4|30
1653523840000|2022-05-26 00:10:40|157323.4|157069.4|157313.4|157070.6|157375|157085.7|157300.9|157042.9|37
1653523850000|2022-05-26 00:10:50|157326|157062.1|157309.8|157069.5|157390.5|157100.6|157309.8|157044.7|31
1653523860000|2022-05-26 00:11:00|157345.7|157069.4|157348.5|157065.5|157385.2|157080.2|157341.1|157043.2|40
1653523870000|2022-05-26 00:11:10|157350|157070.5|157360.6|157058.5|157360.6|157073.1|157340.6|157055.4|32
1653523880000|2022-05-26 00:11:20|157360.4|157057.5|157360.1|157071.5|157370.4|157084.3|157356.4|157057.5|30
1653523890000|2022-05-26 00:11:30|157360.5|157070.9|157361.3|157082.1|157395.5|157082.1|157356.7|157052.5|32
1653523900000|2022-05-26 00:11:40|157359.7|157081.8|157358.9|157085.9|157376.6|157085.9|157349.4|157069.3|30
1653523910000|2022-05-26 00:11:50|157362.6|157082.5|157365.4|157080.2|157369.9|157088.9|157359.1|157078.3|35
1653523920000|2022-05-26 00:12:00|157366.4|157080.5|157350|157081.4|157367.5|157085.5|157318.1|157067.6|35
1653523930000|2022-05-26 00:12:10|157349.8|157081.3|157353.4|157073.1|157360.6|157084.6|157319.3|157072.7|26
1653523940000|2022-05-26 00:12:20|157357.7|157076.6|157314.1|157088.1|157362.5|157088.1|157314.1|157063.3|29
1653523950000|2022-05-26 00:12:30|157348.9|157077.2|157289|156986.1|157385.9|157088.1|157267.7|156984.5|34
1653523960000|2022-05-26 00:12:40|157299.8|157003|157264.2|156975.5|157318.6|157036.1|157250.3|156953.8|32
1653523970000|2022-05-26 00:12:50|157258.6|156988.1|157241.6|156959|157264.8|156988.1|157241.6|156957.5|30
1653523980000|2022-05-26 00:13:00|157244.6|156959.4|157247.1|156960.1|157262.4|156967|157244.6|156953.1|30
1653523990000|2022-05-26 00:13:10|157251.7|156963.5|157261.8|156954.2|157288.7|156970.6|157245.1|156946.7|38
1653524000000|2022-05-26 00:13:20|157258.9|156959.2|157243.9|156957.1|157281.7|156989.6|157227|156939.8|39
1653524010000|2022-05-26 00:13:30|157249.5|156952.5|157251.4|156958|157261|156973.3|157237.5|156945.2|36
1653524020000|2022-05-26 00:13:40|157252.4|156953.7|157262.6|156974.9|157272.6|156981.6|157223|156953.1|34
1653524030000|2022-05-26 00:13:50|157223.9|156981|157226.2|156979.4|157265|156985.4|157221.4|156963.7|39
1653524040000|2022-05-26 00:14:00|157224.2|156975.1|157228.9|156984.9|157261.1|156984.9|157224|156972.8|37
1653524050000|2022-05-26 00:14:10|157228.4|156972.5|157249.1|156960.5|157271.5|156979.1|157220.3|156954.4|33
1653524060000|2022-05-26 00:14:20|157252.2|156959.8|157209.9|156964.5|157275.4|156974.6|157192.9|156944.1|39
1653524070000|2022-05-26 00:14:30|157213.5|156963.6|157171.3|156899.5|157248.2|156964.2|157163.5|156882.7|38
1653524080000|2022-05-26 00:14:40|157189.3|156886.1|157187.5|156912.3|157199.2|156930.8|157176|156886.1|38
1653524090000|2022-05-26 00:14:50|157191|156913.1|157176.2|156905.6|157191|156922.4|157169.2|156886.7|33
1653524100000|2022-05-26 00:15:00|157176|156905.8|157190.5|156896.1|157207|156931.4|157173.9|156878.3|34
1653524110000|2022-05-26 00:15:10|157166.7|156900.6|157176.6|156880.6|157223.6|156924|157157.8|156857.6|34
1653524120000|2022-05-26 00:15:20|157189.1|156871.4|157184.6|156910.9|157215.1|156911.6|157159.5|156837.2|35
1653524130000|2022-05-26 00:15:30|157175|156898|157171.5|156894.6|157183.4|156899.4|157168.3|156882.6|32
1653524140000|2022-05-26 00:15:40|157171.6|156895|157176.7|156900.2|157207.1|156904.2|157127.4|156874.4|32
1653524150000|2022-05-26 00:15:50|157198.3|156886.8|157169.9|156895.7|157198.3|156899.4|157161.2|156886.8|27
1653524160000|2022-05-26 00:16:00|157171|156889.7|157118.8|156876|157200.1|156896.8|157116.3|156858.1|33
1653524170000|2022-05-26 00:16:10|157116.6|156878.6|157163.2|156886.7|157166.1|156892.9|157116.6|156873.9|27
1653524180000|2022-05-26 00:16:20|157165.4|156881.1|157170.5|156884.9|157207.1|156911.9|157130.6|156873.9|28
1653524190000|2022-05-26 00:16:30|157181.4|156887.3|157174.6|156897.5|157201.9|156913.1|157160.3|156874.3|27
1653524200000|2022-05-26 00:16:40|157174.2|156897.3|157175.5|156892.9|157189.2|156905.4|157172.9|156892.9|22
1653524210000|2022-05-26 00:16:50|157186.8|156884.4|157176.4|156895|157186.8|156911.1|157168.4|156884.4|27
1653524220000|2022-05-26 00:17:00|157168.3|156895.4|157177.3|156918.1|157201.4|156918.1|157168.2|156858.8|30
1653524230000|2022-05-26 00:17:10|157201.6|156904|157164.9|156903.6|157217.8|156928.3|157164.9|156884.1|22
1653524240000|2022-05-26 00:17:20|157166.9|156899.3|157196|156890|157203.3|156907.5|157165.9|156880.1|30
1653524250000|2022-05-26 00:17:30|157200.3|156894.7|157196.9|156900|157205.4|156909.9|157185.4|156889.8|23
1653524260000|2022-05-26 00:17:40|157185.8|156894.4|157176.4|156893.5|157191.5|156904.9|157173.4|156890.4|23
1653524270000|2022-05-26 00:17:50|157173.4|156901.7|157196.2|156894.9|157212.8|156912.2|157152.4|156891.7|30
1653524280000|2022-05-26 00:18:00|157198.6|156921.2|157240.5|156929.4|157240.5|156939.5|157158.9|156905.3|35
1653524290000|2022-05-26 00:18:10|157241.1|156928.4|157208.7|156936.9|157241.6|156943.1|157200.7|156918|36
1653524300000|2022-05-26 00:18:20|157208.2|156932.9|157207.7|156943.1|157213.9|156943.6|157201|156930.1|33
1653524310000|2022-05-26 00:18:30|157209.3|156940.1|157176.3|156907.5|157227.3|156943.3|157141.5|156883.4|35
1653524320000|2022-05-26 00:18:40|157184.1|156903.9|157176.3|156902.6|157189.2|156914.7|157167.6|156892.7|32
1653524330000|2022-05-26 00:18:50|157168.6|156910.8|157169.8|156901.6|157176.1|156914.3|157167|156897.2|27
1653524340000|2022-05-26 00:19:00|157169.3|156899.7|157133.1|156898.6|157175.5|156899.8|157124|156884.1|25
1653524350000|2022-05-26 00:19:10|157132.9|156896.8|157138.4|156894.5|157160.7|156898.7|157128.2|156882.1|25
1653524360000|2022-05-26 00:19:20|157134.6|156893.1|157136.6|156897|157169.4|156898.9|157131.4|156886.1|25
1653524370000|2022-05-26 00:19:30|157137.5|156897.1|157135.1|156901.4|157139.8|156905.7|157133.6|156893.2|22
1653524380000|2022-05-26 00:19:40|157135.4|156901.3|157138|156895.1|157157.5|156916.1|157130.5|156882.6|26
1653524390000|2022-05-26 00:19:50|157143|156902.7|157207.5|156895.7|157207.5|156922|157140.4|156895.3|23
1653524400000|2022-05-26 00:20:00|157184.4|156917.2|157133.5|156905.4|157197.4|156924.3|157132.5|156897.8|27
1653524410000|2022-05-26 00:20:10|157132.2|156904.7|157144.8|156913.9|157148.1|156914|157125.9|156896.4|24
1653524420000|2022-05-26 00:20:20|157142.9|156903.9|157128.6|156894.9|157145.8|156918.8|157127.8|156877.5|24
1653524430000|2022-05-26 00:20:30|157129.7|156900.3|157132.2|156901.7|157168.1|156905|157128.9|156892.8|22
1653524440000|2022-05-26 00:20:40|157129|156899.9|157143.4|156904.5|157143.4|156904.5|157129|156895.4|24
1653524450000|2022-05-26 00:20:50|157146.9|156905.1|157144.2|156908.9|157192.4|156918.6|157139.3|156896.7|24
1653524460000|2022-05-26 00:21:00|157153|156914.2|157184.9|156926.4|157188|156926.4|157145.7|156904.8|24
1653524470000|2022-05-26 00:21:10|157178.9|156929.6|157141.6|156915.5|157189.8|156929.6|157141.6|156895.3|25
1653524480000|2022-05-26 00:21:20|157149.3|156916.5|157154.6|156909|157154.6|156919.2|157144.7|156896.7|19
1653524490000|2022-05-26 00:21:30|157146.8|156922.9|157145.2|156911.5|157172.7|156922.9|157140.6|156901.9|17
1653524500000|2022-05-26 00:21:40|157146.8|156907.3|157151.1|156903.2|157163.2|156936.6|157135.6|156874.3|18
1653524510000|2022-05-26 00:21:50|157158.4|156927.9|157144.3|156907.5|157169.1|156927.9|157134|156888.2|19
1653524520000|2022-05-26 00:22:00|157142.5|156905.2|157164|156926.3|157183.1|156926.3|157142.5|156900.9|29
1653524530000|2022-05-26 00:22:10|157155.8|156916.3|157157.4|156913.9|157183|156925.5|157151.3|156911.4|21
1653524540000|2022-05-26 00:22:20|157154.2|156903.5|157153.1|156918|157185|156926.3|157147.8|156903.5|26
1653524550000|2022-05-26 00:22:30|157159.1|156907.5|157151.4|156925.5|157183.7|156927.9|157145.6|156902.9|22
1653524560000|2022-05-26 00:22:40|157157.1|156928.1|157151.1|156925|157178.2|156928.1|157149.4|156908.5|16
1653524570000|2022-05-26 00:22:50|157148.6|156916.9|157154.9|156917.3|157183.2|156937.3|157147.4|156915.3|10
1653524580000|2022-05-26 00:23:00|157158.5|156916.8|157141.4|156930.6|157166|156930.6|157129.5|156868.2|26
1653524590000|2022-05-26 00:23:10|157151.3|156912.8|157146.3|156919.1|157174.9|156922.9|157143.3|156906.4|23
1653524600000|2022-05-26 00:23:20|157146.4|156916.8|157147.4|156913.6|157151.5|156922.6|157140.9|156901.6|20
1653524610000|2022-05-26 00:23:30|157150|156912.9|157179.6|156922.8|157179.6|156923.9|157140.8|156911.1|27
1653524620000|2022-05-26 00:23:40|157151.3|156919.8|157185.7|156927.1|157192|156929.1|157145.9|156903.1|21
1653524630000|2022-05-26 00:23:50|157180.4|156932.5|157179.1|156919.5|157195.6|156932.5|157147.7|156916.2|24
1653524640000|2022-05-26 00:24:00|157178.1|156923.5|157147.9|156920.1|157188.4|156924.8|157147.9|156914.7|21
1653524650000|2022-05-26 00:24:10|157151.3|156924.2|157184.2|156922.8|157184.2|156986.4|157107.5|156893.6|17
1653524660000|2022-05-26 00:24:20|157157.7|156923.6|157151.8|156948.3|157158.5|156999|157118.6|156923.6|16
1653524670000|2022-05-26 00:24:30|157159.6|156946.7|157162.5|156928.7|157190.2|156991.3|157120.7|156921.8|15
1653524680000|2022-05-26 00:24:40|157155.4|156933.6|157174.2|156921.2|157178.2|156955.9|157141.9|156917.9|22
1653524690000|2022-05-26 00:24:50|157170.7|156921.9|157156.3|156925.5|157172.7|156933.7|157145.2|156918.6|18
1653524700000|2022-05-26 00:25:00|157158|156925.8|157153.7|156934.9|157162.7|156942.9|157136.5|156916.7|27
1653524710000|2022-05-26 00:25:10|157148.1|156945.1|157150|156940|157150|156945.1|157139.1|156929.9|17
1653524720000|2022-05-26 00:25:20|157151.8|156937.9|157147.6|156933.2|157156.3|156985.7|157114.5|156915.1|21
1653524730000|2022-05-26 00:25:30|157147.2|156927.4|157131.7|156922.3|157147.2|156964.7|157094.7|156900.7|25
1653524740000|2022-05-26 00:25:40|157095.6|156965.6|157141.3|156916.2|157141.3|156965.6|157095.6|156901.8|23
1653524750000|2022-05-26 00:25:50|157133|156909.8|157145.3|156922.7|157159.9|156922.7|157133|156909.8|16
1653524760000|2022-05-26 00:26:00|157153|156934.7|157137.5|156917.1|157161.6|156991.6|157108.1|156905.5|23
1653524770000|2022-05-26 00:26:10|157127.2|156912.9|157146.7|156911|157146.7|156975.9|157094.2|156909.8|18
1653524780000|2022-05-26 00:26:20|157141.8|156901.7|157090.5|156960.5|157159|156972.2|157090.5|156885|14
1653524790000|2022-05-26 00:26:30|157132.9|156931.5|157142.6|156913.6|157142.6|156931.5|157126.8|156910.7|23
1653524800000|2022-05-26 00:26:40|157140.8|156923.5|157145.8|156924.3|157149.9|156938.6|157139.7|156921.8|11
1653524810000|2022-05-26 00:26:50|157147.5|156929.8|157123.5|156907.2|157174.4|156985.4|157111.4|156875.7|19
1653524820000|2022-05-26 00:27:00|157185.7|156908|157138|156930.9|157199.9|156975.2|157101.2|156908|19
1653524830000|2022-05-26 00:27:10|157142.9|156927.7|157146.6|156923.1|157146.8|156977.1|157104.5|156923.1|15
1653524840000|2022-05-26 00:27:20|157148|156926.9|157136.3|156925.8|157148|156929.5|157135.7|156923.5|23
1653524850000|2022-05-26 00:27:30|157136.6|156926.6|157139.8|156923.1|157141.1|156966.6|157094.5|156906.3|23
1653524860000|2022-05-26 00:27:40|157136.6|156927|157141.7|156922.8|157141.7|156927.7|157130.7|156915.9|20
1653524870000|2022-05-26 00:27:50|157145.1|156898.6|157138.4|156934.7|157146.9|156975.7|157098.7|156898.6|14
1653524880000|2022-05-26 00:28:00|157143.9|156933.1|157141.9|156941.5|157146.3|156941.5|157137.6|156929.6|24
1653524890000|2022-05-26 00:28:10|157106.4|156976.4|157107.1|156977.1|157147.7|156978|157106.4|156927.5|15
1653524900000|2022-05-26 00:28:20|157106.2|156976.2|157132.2|156914.1|157142.9|156976.2|157098.6|156907.7|18
1653524910000|2022-05-26 00:28:30|157131.3|156916.6|157145.7|156926.8|157146.4|156931.4|157131.3|156916.6|27
1653524920000|2022-05-26 00:28:40|157144.5|156931.2|157160.4|156912.2|157160.4|156976.2|157106.2|156900.6|20
1653524930000|2022-05-26 00:28:50|157164.8|156919.5|157138.5|156935.6|157164.8|156976.5|157097.2|156918.4|23
1653524940000|2022-05-26 00:29:00|157130.6|156911.2|157131.4|156902|157197.7|156963.7|157093.7|156865.9|31
1653524950000|2022-05-26 00:29:10|157137.9|156888|157093|156963|157146.2|156963|157093|156888|28
1653524960000|2022-05-26 00:29:20|157144|156910.5|157135.1|156910.3|157144.4|156926.6|157135|156910.3|21
1653524970000|2022-05-26 00:29:30|157138.3|156913|157176.7|156925.6|157193|156935.1|157137.2|156899.6|29
1653524980000|2022-05-26 00:29:40|157186|156917.2|157173|156926.3|157186|156927.8|157162.1|156908.1|21
1653524990000|2022-05-26 00:29:50|157180.4|156917.3|157181|156910.8|157198.3|156929.4|157170.3|156897.1|24
1653525000000|2022-05-26 00:30:00|157179.7|156906.7|157128.5|156885.4|157190.7|156916.3|157106.3|156870.3|37
1653525010000|2022-05-26 00:30:10|157128.8|156877.5|157127.2|156883.8|157147.1|156897.8|157113.7|156875.9|32
1653525020000|2022-05-26 00:30:20|157128.1|156887.3|157137.2|156894.2|157143.6|156894.2|157126.3|156877.8|31
1653525030000|2022-05-26 00:30:30|157140.3|156890.7|157127.3|156901.5|157146.8|156908.2|157119.3|156877.8|26
1653525040000|2022-05-26 00:30:40|157124.4|156908.7|157156|156909.5|157183.2|156918.6|157118.4|156881.3|31
1653525050000|2022-05-26 00:30:50|157155.3|156907.2|157133.7|156898.1|157180.4|156921.1|157122.3|156864.8|33
1653525060000|2022-05-26 00:31:00|157139.4|156898.4|157137.3|156884.5|157146.5|156898.4|157115.2|156874.9|30
1653525070000|2022-05-26 00:31:10|157126.4|156888.8|157136.3|156890.4|157154.4|156898.1|157123.4|156876.1|24
1653525080000|2022-05-26 00:31:20|157145.1|156885|157118.3|156897.8|157145.1|156897.8|157118.3|156883.2|22
1653525090000|2022-05-26 00:31:30|157119.7|156893.1|157119|156886.8|157131.4|156899.4|157110.5|156875|29
1653525100000|2022-05-26 00:31:40|157126.4|156884.5|157109.1|156872.6|157140.1|156892.3|157092.3|156862|29
1653525110000|2022-05-26 00:31:50|157121.1|156873.2|157100.8|156886.8|157121.1|156886.8|157100.8|156866.3|22
1653525120000|2022-05-26 00:32:00|157103.2|156887.1|157119.5|156867|157167.7|156900.5|157100|156853.2|33
1653525130000|2022-05-26 00:32:10|157108.3|156873.9|157123.2|156860.1|157139.7|156881.8|157095.4|156855.7|31
1653525140000|2022-05-26 00:32:20|157122.8|156863.6|157164.6|156882.9|157169.4|156889.7|157118.3|156860.3|39
1653525150000|2022-05-26 00:32:30|157162.7|156880.5|157176.8|156869.6|157176.9|156898.5|157131.2|156864.6|39
1653525160000|2022-05-26 00:32:40|157163.1|156871.4|157156.6|156885.4|157186.4|156887.3|157151|156871.4|32
1653525170000|2022-05-26 00:32:50|157154.7|156873.3|157114.1|156872.4|157188|156906.2|157114.1|156836.1|34
1653525180000|2022-05-26 00:33:00|157120.7|156869|157158|156880.5|157178.5|156900.9|157115.4|156862.8|34
1653525190000|2022-05-26 00:33:10|157158.4|156880.9|157151.3|156872.3|157166.8|156896.6|157140.6|156871.4|27
1653525200000|2022-05-26 00:33:20|157154.5|156876.5|157126.8|156859.9|157164.6|156881.4|157108.8|156848.4|35
1653525210000|2022-05-26 00:33:30|157156.2|156840.7|157093.3|156837.9|157156.2|156861.9|157089.2|156806.2|24
1653525220000|2022-05-26 00:33:40|157082.7|156838.2|157120.5|156840.7|157139.7|156868.4|157079.8|156835.3|32
1653525230000|2022-05-26 00:33:50|157116.9|156844|157110|156841.1|157121|156853.1|157083.8|156835.4|31
1653525240000|2022-05-26 00:34:00|157115.1|156838.5|157113.1|156857.4|157123.8|156857.4|157079.9|156838.1|34
1653525250000|2022-05-26 00:34:10|157123.5|156851|157078|156813.5|157148.4|156870.7|157053.1|156794.8|38
1653525260000|2022-05-26 00:34:20|157066|156809.2|157095.5|156836.1|157103.3|156853.6|157066|156801.2|35
1653525270000|2022-05-26 00:34:30|157100|156833.5|157078.7|156844.7|157108|156851.8|157062|156817.5|34
1653525280000|2022-05-26 00:34:40|157074.9|156846.9|157089.8|156833.4|157101.7|156852.4|157069.8|156820.5|24
1653525290000|2022-05-26 00:34:50|157091.7|156834.4|157088.7|156837.8|157102.3|156840.9|157063.9|156795.9|36
1653525300000|2022-05-26 00:35:00|157094.5|156829.4|157090|156829.4|157101.5|156846.4|157088.4|156815.1|36
1653525310000|2022-05-26 00:35:10|157091.5|156819.6|157074.2|156784.1|157096.5|156833.8|157045.3|156784.1|38
1653525320000|2022-05-26 00:35:20|157061.9|156806.3|157096.1|156825.1|157096.1|156825.1|157035.1|156791.6|37
1653525330000|2022-05-26 00:35:30|157097.2|156808.8|157069.8|156827.1|157097.2|156836.1|157067.9|156808.8|37
1653525340000|2022-05-26 00:35:40|157079.3|156824.4|157091.6|156824.5|157093.8|156848.5|157052.9|156806.2|40
1653525350000|2022-05-26 00:35:50|157084.2|156828|157061.9|156843.2|157087.7|156851|157061.1|156825.2|27
1653525360000|2022-05-26 00:36:00|157086.2|156824.8|157088.8|156824.1|157095.1|156850.2|157067.8|156824.1|29
1653525370000|2022-05-26 00:36:10|157009.4|156879.4|157093.5|156823.7|157100.5|156879.4|157009.4|156812.1|39
1653525380000|2022-05-26 00:36:20|157090.8|156826.7|157103.5|156842.1|157103.5|156843|157059.2|156822.2|37
1653525390000|2022-05-26 00:36:30|157101|156839.8|157087.5|156841.7|157109|156861.1|157072.3|156817.7|26
1653525400000|2022-05-26 00:36:40|157084.1|156845.3|157092.6|156842.2|157098.7|156856.8|157072.9|156838.4|28
1653525410000|2022-05-26 00:36:50|157092.4|156842.3|157093.9|156843.9|157093.9|156855|157079.9|156838.9|23
1653525420000|2022-05-26 00:37:00|157096.1|156843|157093.7|156840.2|157111|156907.7|157037.7|156837.3|36
1653525430000|2022-05-26 00:37:10|157095.9|156850.8|157084.5|156848.5|157104.1|156854.9|157062.4|156821.4|29
1653525440000|2022-05-26 00:37:20|157082.2|156849.6|157077.9|156826.7|157088.6|156854.8|157066|156825.3|33
1653525450000|2022-05-26 00:37:30|157078.4|156827.5|157082.2|156829.8|157089.2|156849.7|157066.3|156820.7|30
1653525460000|2022-05-26 00:37:40|157089.4|156827.9|157073.8|156823.9|157089.4|156829.4|157060.3|156818.6|34
1653525470000|2022-05-26 00:37:50|157074.4|156824.3|157069.4|156815.7|157075.2|156829.8|157060.4|156812.9|29
1653525480000|2022-05-26 00:38:00|157070.1|156816.9|157074.5|156830.9|157092.7|156835.5|157065.5|156814.8|33
1653525490000|2022-05-26 00:38:10|157077.6|156826.7|157090.8|156842|157090.8|156852.8|157055.8|156821.8|35
1653525500000|2022-05-26 00:38:20|157088.3|156847|157074.1|156844.6|157094.9|156854.9|157073.3|156833.5|28
1653525510000|2022-05-26 00:38:30|157069.3|156848.2|157084.7|156841.5|157090.4|156857|157065.7|156826.9|30
1653525520000|2022-05-26 00:38:40|157080.9|156838.6|157079|156839|157092.5|156848.9|157065.6|156831|35
1653525530000|2022-05-26 00:38:50|157070.9|156843.7|157067.2|156850.5|157083.3|156850.5|157062.9|156836.6|26
1653525540000|2022-05-26 00:39:00|157062.9|156847.1|157061.7|156809.4|157079.4|156848.3|157038.8|156801.7|36
1653525550000|2022-05-26 00:39:10|157054|156820.5|157051.6|156827.7|157087|156831.4|157051|156809.6|35
1653525560000|2022-05-26 00:39:20|157055|156828|157070.8|156822.6|157078.1|156828|157053.5|156805.8|31
1653525570000|2022-05-26 00:39:30|157069.8|156821.3|157072.2|156822|157076.5|156829.9|157060.7|156819.4|31
1653525580000|2022-05-26 00:39:40|157072.3|156824.4|157078.1|156813|157082.7|156841|157038.9|156813|28
1653525590000|2022-05-26 00:39:50|157071.7|156824.9|157055.8|156810.3|157071.7|156829|157036.7|156805.9|38
1653525600000|2022-05-26 00:40:00|157060.3|156806.9|157069.9|156823|157069.9|156823|157033.7|156805.4|39
1653525610000|2022-05-26 00:40:10|157073.7|156819.7|157039.1|156824.9|157073.7|156831.5|157034.7|156809.9|38
1653525620000|2022-05-26 00:40:20|157050.7|156824.2|157072.9|156822.9|157074.9|156833.1|157040.3|156813|39
1653525630000|2022-05-26 00:40:30|157048.1|156824.2|157053.3|156846.6|157085.2|156851.3|157047.3|156823.5|34
1653525640000|2022-05-26 00:40:40|157056|156847.6|157091.7|156838.4|157101.9|156888.6|157018.6|156825.9|38
1653525650000|2022-05-26 00:40:50|157071.2|156845.3|157080.1|156828.6|157095.3|156857.4|157055.6|156826.1|36
1653525660000|2022-05-26 00:41:00|157081|156831.1|157081.5|156854.4|157085.4|156854.4|157067.7|156829.6|27
1653525670000|2022-05-26 00:41:10|157088.3|156857.8|157070.9|156852.3|157094.7|156858.8|157067.6|156836.7|29
1653525680000|2022-05-26 00:41:20|157070|156853.7|157092.9|156853.2|157100|156856.2|157070|156837.2|23
1653525690000|2022-05-26 00:41:30|157098|156848.3|157095.9|156863.9|157101.8|156869.7|157089.8|156846|27
1653525700000|2022-05-26 00:41:40|157094|156866.8|157110.5|156843.7|157110.5|156869.2|157088.4|156843.7|19
1653525710000|2022-05-26 00:41:50|157099.9|156843.8|157084.1|156842.7|157110.4|156856.5|157076.3|156821.5|27
1653525720000|2022-05-26 00:42:00|157079|156848.2|157106.2|156840.7|157110.7|156852.2|157079|156834|29
1653525730000|2022-05-26 00:42:10|157096.9|156845.7|157105.9|156840.7|157110.8|156850.2|157094.3|156833.9|16
1653525740000|2022-05-26 00:42:20|157095.2|156845.1|157096.9|156849.5|157100.1|156849.5|157086.2|156837.2|24
1653525750000|2022-05-26 00:42:30|157108.6|156838.9|157072.7|156824.3|157108.6|156850.4|157069|156824.3|36
1653525760000|2022-05-26 00:42:40|157075.5|156828|157067.9|156817.3|157082.3|156836.1|157061.2|156815|40
1653525770000|2022-05-26 00:42:50|157076.5|156814.4|157089|156834.3|157094.6|156846|157065.8|156814.4|38
1653525780000|2022-05-26 00:43:00|157075.4|156836.3|157072.8|156823.4|157083.9|156839.8|157064.6|156816.9|39
1653525790000|2022-05-26 00:43:10|157072.3|156827.4|157067.8|156822.1|157075.6|156829.1|157046.5|156815.5|37
1653525800000|2022-05-26 00:43:20|157071.3|156819.3|157045|156821.2|157072.9|156828.5|157042.9|156818.1|29
1653525810000|2022-05-26 00:43:30|157067.9|156820.6|157073.7|156827.8|157077.6|156835.4|157062.9|156818.8|36
1653525820000|2022-05-26 00:43:40|157072.9|156825.5|157068.2|156820.2|157074.8|156837.4|157043.9|156816.7|39
1653525830000|2022-05-26 00:43:50|157064.2|156831.8|157044.3|156822.6|157084.4|156831.8|157044.3|156819.6|35
1653525840000|2022-05-26 00:44:00|157041.1|156831.1|157078.3|156835.3|157108.1|156844.2|157031.7|156800.4|35
1653525850000|2022-05-26 00:44:10|157074.6|156840.1|157081.8|156832.4|157090.2|156842.4|157064.4|156824.8|36
1653525860000|2022-05-26 00:44:20|157079.9|156832|157070.4|156822.3|157083.7|156832|157045.2|156811.1|37
1653525870000|2022-05-26 00:44:30|157065.4|156822.4|157067.7|156826.6|157080.4|156833.2|157040.3|156806.7|39
1653525880000|2022-05-26 00:44:40|157069|156827.2|157065.8|156815.8|157078.4|156831.3|157049|156810.1|39
1653525890000|2022-05-26 00:44:50|157070.4|156820.4|157071|156820.6|157082.1|156831.9|157057|156800.2|40
1653525900000|2022-05-26 00:45:00|157064.3|156820.9|157073.4|156816.7|157086.3|156831.4|157057.7|156816.7|40
1653525910000|2022-05-26 00:45:10|157077.9|156829.1|157077.6|156823.3|157083.4|156863.3|156993.3|156796.3|38
1653525920000|2022-05-26 00:45:20|157064.7|156832.2|157105.4|156838|157109.3|156840.4|157057.4|156812.4|39
1653525930000|2022-05-26 00:45:30|157099.4|156839.3|157094.1|156856.3|157110.9|156856.3|157083.8|156827.6|34
1653525940000|2022-05-26 00:45:40|157097.4|156835.7|157074|156835.1|157097.4|156848.8|157071.1|156824.8|39
1653525950000|2022-05-26 00:45:50|157073.7|156834.9|157075.4|156829.9|157091.9|156837.5|157071.6|156820.2|38
1653525960000|2022-05-26 00:46:00|157086.3|156828.1|157073.2|156817.5|157091.1|156828.9|157068.2|156813.1|40
1653525970000|2022-05-26 00:46:10|157074.6|156820|157083.1|156815.5|157085.8|156820.6|157069.3|156812.5|39
1653525980000|2022-05-26 00:46:20|157079.8|156819.6|157069.4|156816.5|157084.7|156820.2|157065.9|156813.2|39
1653525990000|2022-05-26 00:46:30|157069.3|156818.2|157070.6|156813.5|157091.4|156821.9|157061.3|156802.2|34
1653526000000|2022-05-26 00:46:40|157075.2|156812.8|157078.4|156809.5|157084.4|156826.3|157055.8|156803.1|36
1653526010000|2022-05-26 00:46:50|157076.3|156813.3|157073.2|156814.4|157086.5|156823.8|157057.2|156799|38
1653526020000|2022-05-26 00:47:00|157081.6|156807.8|157072.7|156801.9|157088|156824.1|157056.9|156799.3|36
1653526030000|2022-05-26 00:47:10|157067.7|156799.9|157066.3|156803.7|157070.5|156807.9|157064.4|156797.3|37
1653526040000|2022-05-26 00:47:20|157066.2|156803.6|157065|156787.8|157070.9|156812.9|157062.3|156787.8|35
1653526050000|2022-05-26 00:47:30|157027.5|156792.2|157062.2|156791.5|157075.7|156795.7|157027.2|156782.1|37
1653526060000|2022-05-26 00:47:40|157062.3|156786|157059|156797.9|157081.1|156807.4|157024.8|156776|35
1653526070000|2022-05-26 00:47:50|157069|156787.8|157072.8|156799.2|157084.3|156809.2|157056.3|156782.2|37
1653526080000|2022-05-26 00:48:00|157072.7|156798.9|157072.4|156796.6|157076.4|156802.6|157062.8|156787.7|34
1653526090000|2022-05-26 00:48:10|157060.5|156811.2|157071.9|156803.5|157073.1|156811.2|157059.9|156796.6|36
1653526100000|2022-05-26 00:48:20|157071|156803.2|157077.1|156807.6|157092.5|156817.1|157070.4|156798.1|37
1653526110000|2022-05-26 00:48:30|157077.5|156808.1|157079.7|156806|157090.3|156817.7|157071.6|156797.5|38
1653526120000|2022-05-26 00:48:40|157070.3|156808.3|157024.6|156765.3|157114.2|156843.1|157024.6|156765.3|36
1653526130000|2022-05-26 00:48:50|157034.4|156805.7|157075.9|156810.2|157084.4|156810.4|157029.2|156762.6|36
1653526140000|2022-05-26 00:49:00|157079.3|156805.4|157074.9|156813.7|157079.3|156821.5|157036.9|156799.4|37
1653526150000|2022-05-26 00:49:10|157077.9|156814.6|157027.9|156795.3|157089.4|156817.4|157027.9|156794.6|34
1653526160000|2022-05-26 00:49:20|157076.8|156790.2|157059.1|156791|157080.8|156806.2|157027.5|156779.1|36
1653526170000|2022-05-26 00:49:30|157062.1|156790.9|157056.2|156800.6|157062.6|156803.3|157020.3|156781.4|36
1653526180000|2022-05-26 00:49:40|157054.7|156794.6|157063.7|156809.6|157073.5|156813.7|157054.7|156794.6|35
1653526190000|2022-05-26 00:49:50|157063.9|156811.3|157059.6|156822.8|157075.4|156826.8|157055.1|156803.4|36
1653526200000|2022-05-26 00:50:00|157067.9|156817.1|157082.7|156822.5|157088.5|156846.2|157059.4|156808.4|39
1653526210000|2022-05-26 00:50:10|157093.5|156806.6|157090.8|156828.3|157101.9|156828.8|157079.7|156806.6|34
1653526220000|2022-05-26 00:50:20|157098.9|156823.2|157095.5|156834.7|157098.9|156843.1|157086.5|156819.7|33
1653526230000|2022-05-26 00:50:30|157092.7|156837.6|157127.9|156831.6|157148.4|156845|157090.2|156812.6|34
1653526240000|2022-05-26 00:50:40|157115.1|156844.8|157118.3|156845.4|157122.5|156848.8|157113.6|156836.7|35
1653526250000|2022-05-26 00:50:50|157119.9|156844.5|157111.4|156843.4|157121.4|156850.9|157109.9|156838|27
1653526260000|2022-05-26 00:51:00|157111|156841.8|157114.1|156845.1|157131.9|156848|157111|156826.6|29
1653526270000|2022-05-26 00:51:10|157112.8|156842.5|157109.5|156852.9|157119.9|156852.9|157109.5|156826.7|31
1653526280000|2022-05-26 00:51:20|157115.7|156845.2|157112.4|156829.6|157118|156848.6|157108.1|156822.6|33
1653526290000|2022-05-26 00:51:30|157111.6|156827.6|157100.3|156850.2|157111.6|156850.2|157095.9|156826.1|30
1653526300000|2022-05-26 00:51:40|157099.8|156851.2|157097.3|156865.7|157137.8|156868.1|157075.9|156809.6|28
1653526310000|2022-05-26 00:51:50|157122.9|156850.9|157112.3|156845.3|157130.3|156869|157103|156845.3|24
1653526320000|2022-05-26 00:52:00|157112|156846.6|157130.2|156837.1|157130.2|156864.7|157098|156832|26
1653526330000|2022-05-26 00:52:10|157134.4|156832.4|157115.1|156854.5|157138.8|156864.6|157100.8|156832.4|23
1653526340000|2022-05-26 00:52:20|157115.3|156857|157105.3|156853.8|157122.8|156865|157103.2|156845.8|23
1653526350000|2022-05-26 00:52:30|157104.5|156849.2|157113.8|156854.3|157122|156858.8|157104.4|156847.5|22
1653526360000|2022-05-26 00:52:40|157042.5|156912.5|157115.5|156856.8|157153.2|156916.5|157042.5|156811.2|32
1653526370000|2022-05-26 00:52:50|157113.1|156863.6|157044.3|156914.3|157141.6|156917.2|157044.1|156834.3|33
1653526380000|2022-05-26 00:53:00|157045.1|156915.1|157095.4|156846.6|157111.8|156916.1|157042.3|156843.7|26
1653526390000|2022-05-26 00:53:10|157096.4|156850|157099.4|156854.1|157101|156866.6|157089|156850|29
1653526400000|2022-05-26 00:53:20|157099.3|156851.9|157107.4|156849.2|157126.5|156857|157089.3|156818.1|27
1653526410000|2022-05-26 00:53:30|157104|156852.1|157095.2|156846.3|157110|156853.4|157090.6|156832.9|27
1653526420000|2022-05-26 00:53:40|157098.9|156843|157084.4|156851.1|157104.7|156856.8|157076|156840|28
1653526430000|2022-05-26 00:53:50|157084|156850.7|157086.6|156849.8|157096.6|156863.9|157074.4|156840.5|28
1653526440000|2022-05-26 00:54:00|157087|156851.6|157116.3|156826.7|157122.6|156858.9|157052.1|156823|38
1653526450000|2022-05-26 00:54:10|157121.8|156822.6|157093.7|156847|157121.8|156858.1|157091|156822.6|34
1653526460000|2022-05-26 00:54:20|157094.1|156846.8|157073.5|156846.1|157107.1|156855.3|157073.5|156838.2|34
1653526470000|2022-05-26 00:54:30|157083.5|156838.6|157081.7|156843.5|157092.5|156849.8|157081.3|156838.6|37
1653526480000|2022-05-26 00:54:40|157078.1|156853.7|157104.3|156830.8|157104.3|156854.9|157073.6|156828.7|37
1653526490000|2022-05-26 00:54:50|157094.3|156844.4|157102.6|156841.7|157104.6|156851.7|157087.2|156838.9|35
1653526500000|2022-05-26 00:55:00|157095.2|156845.4|157101.5|156855.2|157115.8|156869.5|157085.3|156829.3|34
1653526510000|2022-05-26 00:55:10|157103.1|156859.1|157105.5|156853.5|157114.2|156867.9|157093.1|156838.8|25
1653526520000|2022-05-26 00:55:20|157103.4|156857.2|157096.9|156856.3|157115.1|156867.8|157096.9|156852.7|29
1653526530000|2022-05-26 00:55:30|157096.6|156856.2|157125.9|156843.2|157125.9|156863.4|157096.6|156839.9|26
1653526540000|2022-05-26 00:55:40|157130|156854.1|157107.6|156839.9|157132.5|156860|157095.9|156832.2|31
1653526550000|2022-05-26 00:55:50|157111.9|156841.3|157112.2|156851.1|157119.3|156852.3|157102.5|156841.3|28
1653526560000|2022-05-26 00:56:00|157112.6|156851.3|157097.1|156855.7|157124.9|156874.3|157080.2|156828.3|30
1653526570000|2022-05-26 00:56:10|157089.3|156862.9|157092.2|156858.7|157101|156870.8|157082.1|156853.8|26
1653526580000|2022-05-26 00:56:20|157097|156854.9|157083.3|156873.3|157127.8|156878.4|157074.3|156838.6|33
1653526590000|2022-05-26 00:56:30|157076.1|156874.8|157127.4|156830.4|157127.4|156912|157041.4|156830.4|30
1653526600000|2022-05-26 00:56:40|157119.8|156837.3|157106.5|156897.3|157123.9|156947.9|157050.2|156837.3|26
1653526610000|2022-05-26 00:56:50|157108.8|156897.4|157096.9|156894.6|157115.4|156942.1|157063.3|156880.3|28
1653526620000|2022-05-26 00:57:00|157068.7|156938.7|157108|156863|157121.2|156949.1|157065.1|156860.6|36
1653526630000|2022-05-26 00:57:10|157102.7|156879|157073.1|156943.1|157108.4|156944.1|157062.5|156870.8|35
1653526640000|2022-05-26 00:57:20|157071.2|156941.2|157074.6|156944.6|157109.7|156945.1|157067.8|156892.9|28
1653526650000|2022-05-26 00:57:30|157075.6|156945.6|157075|156945|157075.6|156945.6|157072.6|156942.6|18
1653526660000|2022-05-26 00:57:40|157075.7|156945.7|157103.3|156884|157132.8|156947.2|157065.7|156862.4|27
1653526670000|2022-05-26 00:57:50|157108.9|156889.5|157111.1|156862.3|157116|156955.1|157062.4|156830.2|28
1653526680000|2022-05-26 00:58:00|157114.6|156874.6|157130.8|156900.9|157143.3|156954.2|157071.7|156874.6|33
1653526690000|2022-05-26 00:58:10|157124.4|156906.9|157119.6|156911.1|157132.5|156953.7|157081.5|156897.6|27
1653526700000|2022-05-26 00:58:20|157117.1|156914.9|157083.9|156953.9|157130|156954.3|157083.9|156905.3|22
1653526710000|2022-05-26 00:58:30|157119.9|156918.2|157132|156903.6|157132|156918.2|157118.4|156902.4|22
1653526720000|2022-05-26 00:58:40|157129.8|156904.7|157135.2|156896.9|157153.7|156954.3|157081.7|156880.4|28
1653526730000|2022-05-26 00:58:50|157139.1|156893.1|157107|156897|157139.2|156955.4|157082.9|156880.6|25
1653526740000|2022-05-26 00:59:00|157058.5|156928.5|157105.3|156898.9|157111.2|156936.8|157054.7|156892.9|31
1653526750000|2022-05-26 00:59:10|157104.6|156897.9|157058.9|156928.9|157104.6|156931.6|157053.7|156874.2|24
1653526760000|2022-05-26 00:59:20|157059.2|156929.2|157061.3|156931.3|157062.2|156932.2|157058.7|156928.7|16
1653526770000|2022-05-26 00:59:30|157064.8|156934.8|157056|156926|157111.1|156946.1|157050.9|156896|34
1653526780000|2022-05-26 00:59:40|157049.4|156919.4|157060.8|156930.8|157096.8|156934.8|157047.6|156891.3|25
1653526790000|2022-05-26 00:59:50|157113.1|156901.1|157058.9|156928.9|157154|156943.9|157054.4|156873|38
1653526800000|2022-05-26 01:00:00|157058.2|156928.2|157053|156923|157102|156932.9|157050.7|156898.3|32
1653526810000|2022-05-26 01:00:10|157053.4|156923.4|157059.9|156929.9|157062.4|156932.4|157053.4|156923.4|30
1653526820000|2022-05-26 01:00:20|157059.6|156929.6|157054.6|156924.6|157061.1|156931.1|157052.2|156922.2|26
1653526830000|2022-05-26 01:00:30|157049.6|156919.6|157056.4|156926.4|157101|156927.7|157046.6|156897.7|29
1653526840000|2022-05-26 01:00:40|157055.5|156925.5|157049.6|156919.6|157065.5|156935.5|157049.6|156919.6|28
1653526850000|2022-05-26 01:00:50|157051.5|156921.5|157058.4|156928.4|157066.8|156936.8|157051.5|156921.5|27
1653526860000|2022-05-26 01:01:00|157056.6|156926.6|157061.1|156931.1|157061.8|156931.8|157049.7|156919.7|32
1653526870000|2022-05-26 01:01:10|157060.7|156930.7|157061.2|156931.2|157111.3|156934.7|157058.8|156904.8|27
1653526880000|2022-05-26 01:01:20|157060.8|156930.8|157067.3|156937.3|157111.1|156946.7|157060.3|156910.4|28
1653526890000|2022-05-26 01:01:30|157067.2|156937.2|157064.3|156934.3|157077.8|156947.8|157061.7|156931.7|26
1653526900000|2022-05-26 01:01:40|157064.6|156934.6|157057.8|156927.8|157066.7|156936.7|157055.7|156925.7|28
1653526910000|2022-05-26 01:01:50|157057.4|156927.4|157063.6|156933.6|157066.6|156936.6|157057.4|156927.4|26
1653526920000|2022-05-26 01:02:00|157108.3|156899.1|157057.1|156927.1|157108.3|156938.8|157054.3|156892.2|37
1653526930000|2022-05-26 01:02:10|157057.9|156927.9|157055.4|156925.4|157064.4|156934.4|157050.4|156920.4|28
1653526940000|2022-05-26 01:02:20|157054.8|156924.8|157062.5|156932.5|157100.9|156932.5|157051.4|156866.3|23
1653526950000|2022-05-26 01:02:30|157053.3|156923.3|157068.5|156938.5|157104.3|156944|157053.3|156898.9|27
1653526960000|2022-05-26 01:02:40|157077.3|156947.3|157060.3|156930.3|157102.9|156947.3|157047.4|156899.8|29
1653526970000|2022-05-26 01:02:50|157060.4|156930.4|157058.8|156928.8|157133.7|156937.3|157056|156870.9|12
1653526980000|2022-05-26 01:03:00|157059|156929|157060.2|156930.2|157110.9|156943.3|157051.8|156899.9|30
1653526990000|2022-05-26 01:03:10|157059.7|156929.7|157056.2|156926.2|157099.6|156938.1|157053.5|156898.1|32
1653527000000|2022-05-26 01:03:20|157057.2|156927.2|157061.9|156931.9|157135|156952.4|157055.6|156880.5|29
1653527010000|2022-05-26 01:03:30|157068.7|156938.7|157062.2|156932.2|157116.8|156945.3|157062.2|156903.5|33
1653527020000|2022-05-26 01:03:40|157071|156941|157069.3|156939.3|157110.5|156944.1|157061.1|156901|34
1653527030000|2022-05-26 01:03:50|157068.9|156938.9|157062.1|156932.1|157112.2|156946.8|157062.1|156902.3|28
1653527040000|2022-05-26 01:04:00|157061.9|156931.9|157065.8|156935.8|157113.2|156946.6|157056.8|156906.3|31
1653527050000|2022-05-26 01:04:10|157063.8|156933.8|157064.1|156934.1|157108|156943.8|157058.3|156899.3|33
1653527060000|2022-05-26 01:04:20|157065.7|156935.7|157064.4|156934.4|157111.2|156937.4|157061.6|156897.8|23
1653527070000|2022-05-26 01:04:30|157064.3|156934.3|157070.9|156940.9|157112.2|156943.5|157057.4|156903.3|34
1653527080000|2022-05-26 01:04:40|157072|156942|157060.8|156930.8|157123.8|156948|157057|156899.9|27
1653527090000|2022-05-26 01:04:50|157062.6|156932.6|157122.5|156902|157126.7|156942.7|157059.4|156893.5|28
1653527100000|2022-05-26 01:05:00|157076.6|156946.6|157119.5|156913.7|157122|156954.5|157062.1|156899.2|29
1653527110000|2022-05-26 01:05:10|157119.2|156915.3|157077.9|156947.9|157122.6|156955.2|157069.5|156912.7|23
1653527120000|2022-05-26 01:05:20|157078.6|156948.6|157083.9|156953.9|157124.6|156954.5|157077.5|156910.9|13
1653527130000|2022-05-26 01:05:30|157083.6|156953.6|157088.5|156958.5|157127.2|156958.5|157068.8|156917.1|21
1653527140000|2022-05-26 01:05:40|157126.9|156917.6|157095.1|156965.1|157135|156965.1|157086.1|156909.1|20
1653527150000|2022-05-26 01:05:50|157094.4|156964.4|157127.6|156925.8|157150.3|156966.1|157092.9|156899.4|18
1653527160000|2022-05-26 01:06:00|157133.9|156920.1|157124.4|156924.4|157133.9|156963.6|157089.4|156918.6|25
1653527170000|2022-05-26 01:06:10|157090.7|156960.7|157090.8|156960.8|157130.2|156960.8|157088.2|156920.6|19
1653527180000|2022-05-26 01:06:20|157089.9|156959.9|157089.8|156959.8|157143.3|156961.7|157089.1|156903.3|23
1653527190000|2022-05-26 01:06:30|157093|156963|157091.6|156961.6|157139.1|156963|157090.4|156915.7|17
1653527200000|2022-05-26 01:06:40|157093.7|156963.7|157092.4|156962.4|157129.2|156964.4|157092.2|156927.6|13
1653527210000|2022-05-26 01:06:50|157091.4|156961.4|157092.4|156962.4|157131|156963.6|157090.8|156916.9|25
1653527220000|2022-05-26 01:07:00|157091.9|156961.9|157138.3|156910.9|157138.3|156963.3|157090|156906.6|24
1653527230000|2022-05-26 01:07:10|157089.3|156959.3|157093.9|156963.9|157132.4|156965.4|157089.3|156913.5|25
1653527240000|2022-05-26 01:07:20|157093.7|156963.7|157090.1|156960.1|157133.4|156966.6|157087.8|156914.2|26
1653527250000|2022-05-26 01:07:30|157091.4|156961.4|157089.8|156959.8|157125.1|156963.7|157088.5|156924.3|21
1653527260000|2022-05-26 01:07:40|157089.7|156959.7|157126.9|156916.6|157129.1|156961.7|157089.3|156916.6|14
1653527270000|2022-05-26 01:07:50|157128.5|156915.8|157125.8|156919.5|157128.5|156961|157084.3|156914.8|29
1653527280000|2022-05-26 01:08:00|157126|156919.4|157092.4|156962.4|157126|156963.7|157088|156917.4|20
1653527290000|2022-05-26 01:08:10|157092.1|156962.1|157088.7|156958.7|157129.4|156962.5|157082.5|156914.7|28
1653527300000|2022-05-26 01:08:20|157123.4|156920.4|157089.7|156959.7|157143.7|156959.7|157073.2|156891.3|25
1653527310000|2022-05-26 01:08:30|157088.2|156958.2|157081.6|156951.6|157127.6|156958.6|157074|156917.1|27
1653527320000|2022-05-26 01:08:40|157080.6|156950.6|157057.3|156927.3|157107.6|156950.6|157053.8|156901.1|30
1653527330000|2022-05-26 01:08:50|157057|156927|157057.4|156927.4|157065.6|156935.6|157048.9|156918.9|22
1653527340000|2022-05-26 01:09:00|157069.7|156939.7|157068.3|156938.3|157092.4|156943.4|157013.9|156850.9|33
1653527350000|2022-05-26 01:09:10|157119.8|156900.8|157054.9|156924.9|157119.8|156933.7|157045.4|156887.1|32
1653527360000|2022-05-26 01:09:20|157055.5|156925.5|157026.5|156896.5|157126.8|156946.7|157025|156872.2|37
1653527370000|2022-05-26 01:09:30|157039.7|156909.7|157022.2|156892.2|157040.9|156910.9|157019.2|156889.2|28
1653527380000|2022-05-26 01:09:40|157022.8|156892.8|157060.7|156847.4|157082.6|156892.8|157019.1|156828.2|35
1653527390000|2022-05-26 01:09:50|157060.1|156847.6|157052.9|156845.2|157074.5|156851|157052.6|156830.5|32
1653527400000|2022-05-26 01:10:00|157053.8|156842.3|157066.6|156843.4|157066.6|156846.4|157052.6|156837.2|30
1653527410000|2022-05-26 01:10:10|157066.1|156844|157109.7|156789.8|157109.7|156892|157009.4|156789.8|23
1653527420000|2022-05-26 01:10:20|157068.7|156826.7|157050.3|156846.8|157095.9|156891.5|157015.3|156821.6|27
1653527430000|2022-05-26 01:10:30|157044.5|156844.8|157084.4|156865.7|157096.2|156905.7|157008.4|156832.5|35
1653527440000|2022-05-26 01:10:40|157097.1|156856.5|157084.5|156867.3|157100.7|156911.5|157041.5|156853.6|34
1653527450000|2022-05-26 01:10:50|157084|156867|157101.9|156867.4|157109.6|156873.6|157084|156859|30
1653527460000|2022-05-26 01:11:00|157102.4|156869.1|157098.7|156867.9|157113.4|156878.5|157095|156856.8|27
1653527470000|2022-05-26 01:11:10|157100.2|156865.9|157107|156864.4|157107.4|156872.6|157092.7|156860.5|26
1653527480000|2022-05-26 01:11:20|157107.4|156864.5|157105.6|156861.1|157108.4|156877.8|157095|156861|25
1653527490000|2022-05-26 01:11:30|157105.9|156860.8|157093.5|156854.1|157106.4|156865.3|157079.4|156842.9|36
1653527500000|2022-05-26 01:11:40|157092.6|156852.8|157102.1|156852.4|157109.3|156864.8|157086|156848.4|31
1653527510000|2022-05-26 01:11:50|157100.7|156852.8|157090.2|156855.4|157102.7|156866|157088.3|156848.1|26
1653527520000|2022-05-26 01:12:00|157091|156850.5|157095|156865.9|157137.2|156867.8|157091|156826.7|25
1653527530000|2022-05-26 01:12:10|157097.7|156864.2|157084.3|156875.6|157129.7|156918.2|157048.2|156839.1|32
1653527540000|2022-05-26 01:12:20|157092.6|156870.7|157115.6|156846.3|157135.7|156916.1|157046.1|156830.3|29
1653527550000|2022-05-26 01:12:30|157103.5|156858.9|157100.2|156872.8|157116.3|156874.6|157095.4|156850|24
1653527560000|2022-05-26 01:12:40|157106|156867.8|157101|156861.3|157108.3|156869.6|157097.7|156856.5|23
1653527570000|2022-05-26 01:12:50|157103.7|156860.1|157102.2|156867.1|157113.3|156868.3|157097.3|156860.1|23
1653527580000|2022-05-26 01:13:00|157104.2|156868.8|157089.6|156882.3|157104.6|156882.3|157089.3|156866.4|17
1653527590000|2022-05-26 01:13:10|157095.8|156878.2|157093.4|156872.5|157095.8|156885.5|157085.8|156872.1|13
1653527600000|2022-05-26 01:13:20|157089|156876.9|157098.4|156859.9|157141.9|156918.6|157048.6|156843.3|29
1653527610000|2022-05-26 01:13:30|157103.6|156860.7|157097.4|156862.9|157103.6|156872.8|157089|156858.5|16
1653527620000|2022-05-26 01:13:40|157101.7|156859|157107.2|156862.9|157117.6|156867.2|157097.4|156852|21
1653527630000|2022-05-26 01:13:50|157106.8|156863.3|157096.1|156867.8|157106.8|156881.6|157088.7|156861.1|21
1653527640000|2022-05-26 01:14:00|157098.2|156871.2|157120.2|156856.1|157133.8|156877.2|157091|156840.8|30
1653527650000|2022-05-26 01:14:10|157100.2|156875.3|157092.2|156868.1|157129.4|156875.3|157092.2|156837.3|17
1653527660000|2022-05-26 01:14:20|157090.8|156874.1|157098.3|156859.8|157107.6|156874.8|157090.8|156851.9|20
1653527670000|2022-05-26 01:14:30|157098.5|156857.6|157111.1|156850.2|157121.4|156865.8|157095|156838.9|26
1653527680000|2022-05-26 01:14:40|157102.9|156855.7|157111|156853.2|157114.8|156864.4|157097.4|156851.2|20
1653527690000|2022-05-26 01:14:50|157108.5|156859.1|157101.2|156865.3|157113.8|156866.3|157100.2|156854.1|22
1653527700000|2022-05-26 01:15:00|157101.8|156862.6|157118.8|156839.4|157137.9|156910|157040|156821.1|39
1653527710000|2022-05-26 01:15:10|157108.4|156849.7|157047.8|156917.8|157119.2|156917.8|157047.8|156840.1|34
1653527720000|2022-05-26 01:15:20|157087.3|156884.5|157116.2|156855.7|157124.6|156884.5|157079.9|156850.4|31
1653527730000|2022-05-26 01:15:30|157100.5|156864|157128.2|156862.4|157149.3|156871.4|157088.8|156819.9|33
1653527740000|2022-05-26 01:15:40|157085|156862.7|157104.6|156860.3|157126.6|156870.1|157085|156845.6|27
1653527750000|2022-05-26 01:15:50|157090|156861.8|157091.1|156848.1|157111.6|156902.1|157032.1|156848.1|32
1653527760000|2022-05-26 01:16:00|157109.3|156844.5|157082.2|156853.3|157113.7|156859.5|157082.2|156841.2|32
1653527770000|2022-05-26 01:16:10|157077.1|156856.3|157085.2|156833.5|157118.2|156871.5|157064.9|156828.2|33
1653527780000|2022-05-26 01:16:20|157079.2|156845.2|157101.8|156826.7|157107.4|156845.2|157073.1|156823.7|36
1653527790000|2022-05-26 01:16:30|157095|156831.9|157089.5|156832.7|157099.4|156836.7|157074.8|156823.3|38
1653527800000|2022-05-26 01:16:40|157088.4|156833.1|157096.7|156826.2|157102.9|156839.3|157069.5|156824.4|34
1653527810000|2022-05-26 01:16:50|157097|156827.3|157117.6|156832|157117.6|156843.1|157086.8|156823.9|36
1653527820000|2022-05-26 01:17:00|157100.5|156841.9|157087.6|156826.5|157115.4|156841.9|157076.2|156812.5|35
1653527830000|2022-05-26 01:17:10|157090.3|156827|157131.9|156816.4|157134.3|156848.2|157085.8|156814.1|34
1653527840000|2022-05-26 01:17:20|157097.2|156839|157115.6|156841.7|157125|156847.4|157097.2|156827.8|30
1653527850000|2022-05-26 01:17:30|157110.3|156842.4|157108.9|156847.8|157118.9|156850.6|157102.3|156834.6|32
1653527860000|2022-05-26 01:17:40|157111.6|156847.7|157117.5|156834.4|157120.5|156847.7|157106.4|156829.9|27
1653527870000|2022-05-26 01:17:50|157117.4|156835.7|157112.5|156843.3|157117.4|156847.2|157103.6|156834.5|37
1653527880000|2022-05-26 01:18:00|157112.4|156843.6|157123|156824.7|157123|156864.2|157066.9|156824.7|29
1653527890000|2022-05-26 01:18:10|157139.1|156809.7|157148.2|156808.7|157152.8|156870|157073|156808.4|25
1653527900000|2022-05-26 01:18:20|157109.3|156843.1|157108.7|156846.7|157152.2|156855.1|157093|156810.2|24
1653527910000|2022-05-26 01:18:30|157108.3|156836.3|157112.2|156843|157123.9|156854|157099|156835.3|30
1653527920000|2022-05-26 01:18:40|157119.6|156835.6|157111.7|156839.8|157119.6|156847.2|157101.6|156835.6|20
1653527930000|2022-05-26 01:18:50|157111.4|156838.7|157115.1|156842.2|157119.8|156843.7|157108|156832.8|24
1653527940000|2022-05-26 01:19:00|157112.9|156844.2|157098.9|156846.9|157144.1|156852.2|157098.9|156802.1|28
1653527950000|2022-05-26 01:19:10|157128.5|156824.9|157106.9|156835.9|157146|156849.7|157088.5|156801.4|29
1653527960000|2022-05-26 01:19:20|157112.4|156830.2|157133.9|156818.8|157133.9|156845.9|157097.5|156818.8|30
1653527970000|2022-05-26 01:19:30|157110.7|156834.6|157106.4|156837.8|157118.3|156848.9|157099.2|156827.4|31
1653527980000|2022-05-26 01:19:40|157113.6|156831.3|157111.2|156836.9|157118.8|156845.3|157103.3|156830.6|29
1653527990000|2022-05-26 01:19:50|157111.4|156836.8|157112.2|156839.2|157136.1|156848.8|157107|156823.2|26
1653528000000|2022-05-26 01:20:00|157103|156847.9|157134.8|156820.3|157151.1|156869.1|157072.7|156806.1|28
1653528010000|2022-05-26 01:20:10|157148.4|156806.7|157109.8|156840.3|157148.4|156852|157089.3|156806.7|24
1653528020000|2022-05-26 01:20:20|157098.4|156845.5|157111.2|156847.2|157120|156851.4|157098.4|156832.5|24
1653528030000|2022-05-26 01:20:30|157117.8|156837.7|157124.8|156843.5|157154.4|156860.8|157104|156814.5|28
1653528040000|2022-05-26 01:20:40|157123|156845.1|157115.5|156851.1|157126.5|156857.2|157106.4|156841.1|24
1653528050000|2022-05-26 01:20:50|157122.3|156851.2|157108|156850.4|157129.8|156851.2|157106.5|156841.4|22
1653528060000|2022-05-26 01:21:00|157109.4|156849.9|157109.9|156842.5|157113.1|156853.3|157103.8|156835.5|28
1653528070000|2022-05-26 01:21:10|157111.1|156842|157079.3|156861.7|157145.9|156862|157079.3|156812.9|23
1653528080000|2022-05-26 01:21:20|157110.2|156833.3|157133.9|156820.8|157139.2|156924|157054|156811.7|25
1653528090000|2022-05-26 01:21:30|157122.8|156834.5|157114.5|156845.4|157122.8|156851.7|157107.5|156834.5|28
1653528100000|2022-05-26 01:21:40|157117.1|156845.1|157107.7|156850.9|157120.4|156850.9|157107.7|156839.2|31
1653528110000|2022-05-26 01:21:50|157109.4|156848.4|157112.4|156845.3|157132|156878.2|157082.5|156838|38
1653528120000|2022-05-26 01:22:00|157123|156839|157099.8|156853.1|157123|156861.3|157086.5|156839|37
1653528130000|2022-05-26 01:22:10|157105.5|156850.1|157134.2|156885.4|157143.2|156886.7|157083.5|156850.1|39
1653528140000|2022-05-26 01:22:20|157134.1|156885.9|157100.2|156887.2|157171.1|156898.3|157099|156825.2|37
1653528150000|2022-05-26 01:22:30|157100.3|156886.5|157100.9|156896.5|157106|156930.7|157060.7|156886.5|32
1653528160000|2022-05-26 01:22:40|157104.1|156893.6|157120.7|156900.4|157124.7|156901.6|157099.8|156893.6|33
1653528170000|2022-05-26 01:22:50|157120.8|156900.7|157129.8|156903.6|157137.1|156906.8|157120.7|156893|31
1653528180000|2022-05-26 01:23:00|157133.8|156899.6|157069.7|156939.7|157133.8|156946.5|157061.4|156894.1|35
1653528190000|2022-05-26 01:23:10|157067.7|156937.7|157062.7|156932.7|157078.2|156940.7|157043.3|156878|37
1653528200000|2022-05-26 01:23:20|157062.8|156932.8|157065.1|156935.1|157067.4|156937.4|157061.4|156931.4|33
1653528210000|2022-05-26 01:23:30|157064|156934|157066.2|156936.2|157069.9|156939.9|157064|156934|30
1653528220000|2022-05-26 01:23:40|157073|156943|157067.2|156937.2|157100.2|156943|157057.1|156894.9|29
1653528230000|2022-05-26 01:23:50|157066.9|156936.9|157070.6|156940.6|157077|156947|157063.1|156933.1|31
1653528240000|2022-05-26 01:24:00|157070.4|156940.4|157072.5|156942.5|157073.3|156943.3|157068.8|156938.8|28
1653528250000|2022-05-26 01:24:10|157073.1|156943.1|157074.4|156944.4|157074.4|156944.4|157072.3|156942.3|22
1653528260000|2022-05-26 01:24:20|157074.7|156944.7|157073.2|156943.2|157075.1|156945.1|157072.7|156942.7|24
1653528270000|2022-05-26 01:24:30|157073.1|156943.1|157073.9|156943.9|157076.3|156946.3|157067.2|156937.2|27
1653528280000|2022-05-26 01:24:40|157075|156945|157115.4|156902.6|157125.2|156947.3|157068.4|156892.1|24
1653528290000|2022-05-26 01:24:50|157115.6|156902.4|157072.8|156942.8|157115.6|156943.6|157068.8|156901.8|23
1653528300000|2022-05-26 01:25:00|157071.8|156941.8|157072.3|156942.3|157106.6|156942.7|157070.1|156904.5|25
1653528310000|2022-05-26 01:25:10|157110.5|156903.7|157071.9|156941.9|157110.5|156943.8|157071.6|156903.7|22
1653528320000|2022-05-26 01:25:20|157073.5|156943.5|157071.5|156941.5|157075.5|156945.5|157071.1|156941.1|20
1653528330000|2022-05-26 01:25:30|157072.2|156942.2|157117.3|156901.3|157117.3|156947|157069|156899.4|23
1653528340000|2022-05-26 01:25:40|157129.1|156887.8|157071.9|156941.9|157142.8|156951.6|157070.3|156878.3|19
1653528350000|2022-05-26 01:25:50|157070.9|156940.9|157126.4|156903.6|157126.5|156947.6|157070.9|156899.4|28
1653528360000|2022-05-26 01:26:00|157080.5|156950.5|157139.8|157009.8|157146.9|157016.9|157077.2|156947.2|34
1653528370000|2022-05-26 01:26:10|157140.1|157010.1|157137.3|157007.3|157172.7|157011|157136.2|156972|29
1653528380000|2022-05-26 01:26:20|157136.8|157006.8|157136.6|157006.6|157172.8|157010.3|157136.6|156971.3|31
1653528390000|2022-05-26 01:26:30|157135.2|157005.2|157137.2|157007.2|157204.6|157011.4|157134.9|156937.2|26
1653528400000|2022-05-26 01:26:40|157136.4|157006.4|157138.4|157008.4|157140|157010|157136.3|157006.3|33
1653528410000|2022-05-26 01:26:50|157138.6|157008.6|157174.1|156972.7|157175.1|157010.8|157138.2|156972|19
1653528420000|2022-05-26 01:27:00|157138.9|157008.9|157139.4|157009.4|157211.4|157009.8|157136|156932.4|24
1653528430000|2022-05-26 01:27:10|157179.6|156971.1|157180.5|156967.3|157188.1|157010.4|157137.6|156955.1|27
1653528440000|2022-05-26 01:27:20|157175.9|156972.8|157175.8|156974.9|157220.3|157014.3|157137.2|156919.1|35
1653528450000|2022-05-26 01:27:30|157179.6|156970.5|157140.1|157010.1|157185.5|157012.4|157140.1|156964.7|23
1653528460000|2022-05-26 01:27:40|157175.6|156973.8|157174.8|156971.3|157179.4|157009|157137.1|156969.1|21
1653528470000|2022-05-26 01:27:50|157139.7|157009.7|157182.3|156964|157184.3|157010.3|157138.6|156961.5|18
1653528480000|2022-05-26 01:28:00|157183.8|156966|157173.4|156960.9|157183.8|157011.4|157125.7|156948.5|27
1653528490000|2022-05-26 01:28:10|157132.4|157002.4|157142.9|157012.9|157179|157013.8|157130|156960.5|24
1653528500000|2022-05-26 01:28:20|157191.3|156956.3|157171.1|156970.2|157191.3|157008.3|157133.6|156950.4|26
1653528510000|2022-05-26 01:28:30|157176|156964.7|157136.2|157006.2|157180.1|157006.6|157134.3|156963.1|17
1653528520000|2022-05-26 01:28:40|157134.6|157004.6|157146.4|157016.4|157179.7|157016.7|157133.5|156974.5|24
1653528530000|2022-05-26 01:28:50|157146.7|157016.7|157181.4|156977|157198.9|157017.2|157140.1|156954.7|32
1653528540000|2022-05-26 01:29:00|157178.7|156978.3|157142.1|157012.1|157184.3|157015.1|157141.3|156974.2|25
1653528550000|2022-05-26 01:29:10|157145.1|157015.1|157183.3|156967.3|157194.7|157017.4|157139.2|156957.3|29
1653528560000|2022-05-26 01:29:20|157141.3|157011.3|157177.2|156974.8|157180.6|157015.1|157140.7|156970.9|24
1653528570000|2022-05-26 01:29:30|157141.5|157011.5|157140.6|157010.6|157143.2|157013.2|157139.7|157009.7|21
1653528580000|2022-05-26 01:29:40|157139.9|157009.9|157176.7|156971.9|157206.2|157019.7|157139.8|156952.3|31
1653528590000|2022-05-26 01:29:50|157174.6|156974.6|157195.3|156961|157203.8|157019.7|157141.2|156950.9|24
1653528600000|2022-05-26 01:30:00|157141|157011|157143.1|157013.1|157187|157018.9|157137.7|156969|35
1653528610000|2022-05-26 01:30:10|157141.4|157011.4|157179.3|156968.3|157186.1|157016.2|157138.8|156964.6|35
1653528620000|2022-05-26 01:30:20|157178|156969.3|157186.2|156978.7|157186.4|157018.2|157139.5|156967.4|28
1653528630000|2022-05-26 01:30:30|157148.4|157018.4|157148.9|157018.9|157190.7|157019.9|157147.9|156975.3|30
1653528640000|2022-05-26 01:30:40|157148.8|157018.8|157190.3|156982.2|157196.9|157020.7|157148.8|156974.5|21
1653528650000|2022-05-26 01:30:50|157190.8|156981.3|157144.1|157014.1|157193.3|157019.1|157138.7|156955.2|38
1653528660000|2022-05-26 01:31:00|157143.7|157013.7|157185|157055|157186.8|157056.8|157134.9|156978.8|39
1653528670000|2022-05-26 01:31:10|157186.1|157056.1|157182.7|157052.7|157186.2|157056.2|157179.5|157049.5|33
1653528680000|2022-05-26 01:31:20|157182.2|157052.2|157177.9|157047.9|157182.3|157052.3|157176.6|157046.6|27
1653528690000|2022-05-26 01:31:30|157177.5|157047.5|157178.7|157048.7|157180.2|157050.2|157177.5|157047.5|24
1653528700000|2022-05-26 01:31:40|157177.8|157047.8|157178.3|157048.3|157181.1|157051.1|157177.8|157047.8|26
1653528710000|2022-05-26 01:31:50|157179.3|157049.3|157179|157049|157183.1|157053.1|157178.1|157048.1|26
1653528720000|2022-05-26 01:32:00|157180.3|157050.3|157336.8|157206.8|157373.5|157211.5|157177.9|157047.9|36
1653528730000|2022-05-26 01:32:10|157363.8|157159.2|157391.3|157163.5|157443.5|157207.7|157335.8|157148.3|40
1653528740000|2022-05-26 01:32:20|157403.7|157160.7|157411|157161.4|157430|157182.5|157378.7|157126.6|40
1653528750000|2022-05-26 01:32:30|157407.9|157162|157407.1|157163.8|157429|157177.7|157393.4|157144.9|40
1653528760000|2022-05-26 01:32:40|157412.2|157157.2|157399.1|157152.2|157412.2|157161.2|157394.8|157143.9|31
1653528770000|2022-05-26 01:32:50|157401.5|157149.9|157410.7|157152.9|157414.6|157155.2|157400.2|157146.5|26
1653528780000|2022-05-26 01:33:00|157410.8|157147.6|157417.1|157161.3|157451.5|157161.3|157404.5|157121.3|31
1653528790000|2022-05-26 01:33:10|157414|157161.9|157420.5|157159.7|157451.7|157161.9|157412.7|157135.8|32
1653528800000|2022-05-26 01:33:20|157421.4|157160.4|157414.3|157158.7|157450.2|157168.6|157405.8|157127.3|36
1653528810000|2022-05-26 01:33:30|157419.1|157156.1|157407.8|157140|157430|157157.9|157396.9|157132.7|31
1653528820000|2022-05-26 01:33:40|157399.6|157145.5|157409|157146.5|157429.5|157157.3|157395|157131|31
1653528830000|2022-05-26 01:33:50|157410|157150.5|157423.6|157152.4|157439.8|157157.5|157410|157131|32
1653528840000|2022-05-26 01:34:00|157420.5|157155.5|157447.6|157140.3|157447.6|157164.4|157379.9|157140.3|36
1653528850000|2022-05-26 01:34:10|157416.2|157153.5|157374.8|157146.2|157443.1|157163.9|157374.8|157124.1|40
1653528860000|2022-05-26 01:34:20|157404.5|157140.2|157385.2|157152.9|157416.9|157205.7|157334.7|157102.3|38
1653528870000|2022-05-26 01:34:30|157327.2|157197.2|157377.5|157163.9|157413.6|157197.2|157322.9|157114.6|40
1653528880000|2022-05-26 01:34:40|157370.3|157159.7|157361.8|157118.1|157421.3|157166.6|157349.7|157115.6|39
1653528890000|2022-05-26 01:34:50|157363.7|157122|157356.6|157128.2|157389.1|157143|157349|157119.8|38
1653528900000|2022-05-26 01:35:00|157353.9|157134.7|157328.2|157198.2|157422.7|157208|157328.2|157126.8|37
1653528910000|2022-05-26 01:35:10|157363.7|157148.5|157368.2|157150|157431.2|157210.4|157340.4|157113.6|39
1653528920000|2022-05-26 01:35:20|157363.2|157143.3|157384.5|157167.6|157423.3|157203.6|157333.6|157127.1|37
1653528930000|2022-05-26 01:35:30|157364.6|157150.9|157405.4|157153.4|157431.8|157165.2|157364.6|157121.1|40
1653528940000|2022-05-26 01:35:40|157371.3|157148.4|157422.9|157142.2|157443|157211.2|157339.6|157136.9|38
1653528950000|2022-05-26 01:35:50|157416.5|157157.2|157400.2|157162.8|157428.4|157213.2|157343.2|157138.4|37
1653528960000|2022-05-26 01:36:00|157398.9|157163.5|157417.5|157153.9|157431.9|157174.5|157397.5|157147.1|32
1653528970000|2022-05-26 01:36:10|157410.7|157163.5|157416.9|157159.1|157434.9|157171.2|157410.7|157150.4|29
1653528980000|2022-05-26 01:36:20|157417.4|157159.2|157487.5|157246.8|157509.6|157303.1|157417.4|157159.2|35
1653528990000|2022-05-26 01:36:30|157511.7|157220.2|157478|157243|157514.9|157250.1|157461.4|157220|37
1653529000000|2022-05-26 01:36:40|157480.7|157243.3|157472.6|157246.6|157491.2|157248.2|157472.6|157222.6|29
1653529010000|2022-05-26 01:36:50|157491.3|157226.4|157479.4|157233.6|157491.5|157236.7|157477.6|157226.4|30
1653529020000|2022-05-26 01:37:00|157484.8|157226.5|157479.5|157224.1|157486.1|157255.4|157455.4|157220.5|29
1653529030000|2022-05-26 01:37:10|157475.4|157224.2|157466.8|157233.9|157485.4|157241.1|157466|157219.9|33
1653529040000|2022-05-26 01:37:20|157463.9|157237.9|157472.3|157239.5|157482.7|157243.3|157459.8|157233.5|29
1653529050000|2022-05-26 01:37:30|157471|157238.8|157486.7|157230.3|157488.1|157243.2|157452|157213.5|35
1653529060000|2022-05-26 01:37:40|157489.8|157230.2|157497.4|157243.3|157504.1|157252.8|157479.4|157230.2|33
1653529070000|2022-05-26 01:37:50|157499.3|157243|157495|157250.2|157500.4|157252|157494.1|157235.9|35
1653529080000|2022-05-26 01:38:00|157500|157244.2|157531.3|157301.7|157531.3|157306.1|157482.9|157240.2|36
1653529090000|2022-05-26 01:38:10|157515.7|157308.7|157458.3|157328.3|157531.3|157332.9|157456.9|157300|36
1653529100000|2022-05-26 01:38:20|157458.7|157328.7|157462.1|157332.1|157462.1|157332.1|157458.6|157328.6|24
1653529110000|2022-05-26 01:38:30|157463.8|157333.8|157458.4|157328.4|157497.4|157333.8|157457.3|157291.9|33
1653529120000|2022-05-26 01:38:40|157458|157328|157460.1|157330.1|157497|157330.5|157456.4|157291.8|30
1653529130000|2022-05-26 01:38:50|157459.3|157329.3|157459|157329|157498.9|157330.1|157457.2|157293.3|31
1653529140000|2022-05-26 01:39:00|157458.3|157328.3|157455.6|157325.6|157498.7|157329.5|157450.4|157275.5|31
1653529150000|2022-05-26 01:39:10|157454.5|157324.5|157461.1|157331.1|157490.2|157331.1|157452.5|157288.9|28
1653529160000|2022-05-26 01:39:20|157460.4|157330.4|157461|157331|157461|157331|157456.6|157326.6|28
1653529170000|2022-05-26 01:39:30|157460.6|157330.6|157461.1|157331.1|157461.1|157331.1|157456.9|157326.9|28
1653529180000|2022-05-26 01:39:40|157461.2|157331.2|157456.4|157326.4|157463.4|157333.4|157453.8|157323.8|28
1653529190000|2022-05-26 01:39:50|157456.8|157326.8|157449.8|157319.8|157494.8|157330.5|157448.1|157291.6|30
1653529200000|2022-05-26 01:40:00|157451.6|157321.6|157459.2|157329.2|157487.5|157330.2|157446.8|157284|37
1653529210000|2022-05-26 01:40:10|157457.4|157327.4|157479.5|157279.3|157503.7|157329.9|157423.5|157252.7|36
1653529220000|2022-05-26 01:40:20|157446.4|157316.4|157467.7|157252.7|157478|157316.4|157417.5|157239.9|35
1653529230000|2022-05-26 01:40:30|157426.6|157296.6|157439.8|157309.8|157513.2|157309.8|157420.8|157237.7|39
1653529240000|2022-05-26 01:40:40|157476.3|157274.4|157459.1|157252.3|157482.8|157309.1|157414.5|157238.7|30
1653529250000|2022-05-26 01:40:50|157422.7|157292.7|157431.7|157301.7|157503.3|157305|157417.1|157238.6|32
1653529260000|2022-05-26 01:41:00|157469.4|157269.3|157421.7|157291.7|157499.9|157309.3|157415.5|157235.2|36
1653529270000|2022-05-26 01:41:10|157420.8|157290.8|157412.5|157282.5|157473.9|157290.8|157410.1|157219.2|32
1653529280000|2022-05-26 01:41:20|157410.4|157280.4|157409.8|157279.8|157452.1|157281.5|157404.9|157240.5|28
1653529290000|2022-05-26 01:41:30|157406.8|157276.8|157414.4|157284.4|157449.4|157284.4|157406.8|157239.3|30
1653529300000|2022-05-26 01:41:40|157448.9|157248.7|157412.8|157282.8|157458.2|157282.8|157394.7|157214.3|35
1653529310000|2022-05-26 01:41:50|157413.4|157283.4|157455.1|157254.7|157462.8|157290.8|157413.4|157247.2|29
1653529320000|2022-05-26 01:42:00|157456.7|157255.4|157473.4|157256|157483.9|157313|157420|157249.5|33
1653529330000|2022-05-26 01:42:10|157428.8|157298.8|157455.4|157245.5|157516|157298.8|157415.7|157201.6|32
1653529340000|2022-05-26 01:42:20|157414.7|157284.7|157445.7|157242.7|157461.3|157290.7|157401|157229.7|31
1653529350000|2022-05-26 01:42:30|157446.2|157243.4|157457.6|157241.1|157458.6|157282.7|157405.3|157236.2|31
1653529360000|2022-05-26 01:42:40|157451.8|157242.8|157445.4|157244.9|157454.2|157285.5|157404.2|157238.1|29
1653529370000|2022-05-26 01:42:50|157446.9|157243.8|157407|157277|157449.8|157282.5|157406.8|157242.7|26
1653529380000|2022-05-26 01:43:00|157441.8|157240.6|157447|157242.8|157454.6|157282.9|157406.5|157232.7|36
1653529390000|2022-05-26 01:43:10|157448.9|157248.6|157461.1|157251|157488.8|157295.1|157414.9|157235.6|35
1653529400000|2022-05-26 01:43:20|157462.6|157252.9|157422.7|157292.7|157464.9|157292.9|157416|157240.5|30
1653529410000|2022-05-26 01:43:30|157423.3|157293.3|157450.8|157249.5|157471.1|157298.1|157410.6|157229.3|33
1653529420000|2022-05-26 01:43:40|157454.5|157249.1|157399.9|157269.9|157458.7|157288.5|157399.9|157230.9|29
1653529430000|2022-05-26 01:43:50|157441.5|157237.3|157410.5|157280.5|157453.6|157280.9|157405.5|157230.3|35
1653529440000|2022-05-26 01:44:00|157451.8|157239.3|157447.3|157245.7|157452.1|157281.7|157410.5|157239.2|33
1653529450000|2022-05-26 01:44:10|157445.4|157242.1|157411.3|157281.3|157445.4|157281.3|157406.8|157238.6|32
1653529460000|2022-05-26 01:44:20|157410.8|157280.8|157447.2|157235.6|157468.1|157281.2|157404.5|157221.6|30
1653529470000|2022-05-26 01:44:30|157454.5|157226.4|157457.7|157251|157502.4|157298.5|157408.8|157198.5|33
1653529480000|2022-05-26 01:44:40|157463.4|157246.9|157462.5|157257.7|157469.9|157294.7|157413.4|157243.6|30
1653529490000|2022-05-26 01:44:50|157425.5|157295.5|157489.4|157274|157489.4|157319.5|157423.3|157255.1|34
1653529500000|2022-05-26 01:45:00|157483.4|157280.1|157461.1|157253.3|157487.6|157319.7|157418.5|157244.7|34
1653529510000|2022-05-26 01:45:10|157462.9|157254.9|157459.4|157250.6|157462.9|157294.5|157412.5|157241.9|33
1653529520000|2022-05-26 01:45:20|157457|157252.8|157451.1|157249.3|157459.2|157290.4|157413.3|157247.6|23
1653529530000|2022-05-26 01:45:30|157451.8|157249.9|157461.1|157247.1|157461.7|157285.8|157414.8|157240.7|32
1653529540000|2022-05-26 01:45:40|157419.2|157289.2|157421.1|157291.1|157470.1|157291.1|157419.2|157245.2|29
1653529550000|2022-05-26 01:45:50|157463.3|157249.7|157467.4|157242.1|157468.7|157296|157419.9|157242|30
1653529560000|2022-05-26 01:46:00|157420.7|157290.7|157449.5|157246|157459.6|157291.5|157414.4|157246|33
1653529570000|2022-05-26 01:46:10|157412.6|157282.6|157412.2|157282.2|157450.7|157285.5|157411.6|157246.4|26
1653529580000|2022-05-26 01:46:20|157412|157282|157453.7|157247.7|157458.5|157292.9|157411.1|157245.2|34
1653529590000|2022-05-26 01:46:30|157415.3|157285.3|157417|157287|157453.9|157287.3|157413.9|157247.1|24
1653529600000|2022-05-26 01:46:40|157416.9|157286.9|157454.6|157245.1|157460|157290.8|157414.9|157245.1|28
1653529610000|2022-05-26 01:46:50|157456.7|157245.9|157453.4|157251.6|157465.8|157289.3|157416.3|157241.9|21
1653529620000|2022-05-26 01:47:00|157457.2|157246.3|157420.4|157290.4|157483.9|157296.3|157416.6|157236.8|28
1653529630000|2022-05-26 01:47:10|157460.5|157247.9|157467.3|157265.7|157473.3|157299.6|157419.1|157234.8|30
1653529640000|2022-05-26 01:47:20|157470.6|157265.9|157420.9|157290.9|157478.6|157306.1|157420.9|157241|36
1653529650000|2022-05-26 01:47:30|157422.7|157292.7|157459.1|157254.5|157463.4|157294.3|157420|157250|26
1653529660000|2022-05-26 01:47:40|157456.4|157256.4|157451.5|157242.7|157463.2|157288.9|157410.8|157239.1|30
1653529670000|2022-05-26 01:47:50|157449.4|157244.8|157413.9|157283.9|157457.4|157289.3|157409.7|157243|34
1653529680000|2022-05-26 01:48:00|157449.6|157248.2|157471.4|157251.7|157471.4|157297.7|157422.8|157243.1|31
1653529690000|2022-05-26 01:48:10|157465.6|157256.1|157479.9|157236.6|157491|157316.7|157422.2|157236.6|32
1653529700000|2022-05-26 01:48:20|157477.4|157257.4|157448.6|157318.6|157504.2|157321.5|157434|157240.9|39
1653529710000|2022-05-26 01:48:30|157449.4|157319.4|157452.6|157322.6|157514.5|157329.2|157449.4|157270.1|34
1653529720000|2022-05-26 01:48:40|157456.3|157326.3|157491.6|157289.3|157492.7|157329.7|157454|157289.1|28
1653529730000|2022-05-26 01:48:50|157456.3|157326.3|157484.2|157283.9|157494.9|157326.5|157449|157282.7|31
1653529740000|2022-05-26 01:49:00|157449.5|157319.5|157481.2|157266.6|157499.7|157320.4|157431.8|157258.8|33
1653529750000|2022-05-26 01:49:10|157482.5|157265.3|157441|157311|157482.5|157311.2|157438.3|157265.3|28
1653529760000|2022-05-26 01:49:20|157441.1|157311.1|157439|157309|157478.1|157312.5|157437.7|157272.7|26
1653529770000|2022-05-26 01:49:30|157438.8|157308.8|157435.3|157305.3|157478.8|157310.1|157426.8|157248.9|33
1653529780000|2022-05-26 01:49:40|157440.4|157310.4|157426.5|157296.5|157485.3|157312.5|157422.1|157250.8|28
1653529790000|2022-05-26 01:49:50|157464.3|157261.4|157482.3|157276.5|157535|157318.8|157430.8|157238.3|33
1653529800000|2022-05-26 01:50:00|157443.1|157313.1|157474.8|157274.8|157481.7|157323.6|157439.5|157269.4|25
1653529810000|2022-05-26 01:50:10|157475|157298|157468|157264.4|157476|157302.4|157421.5|157247.9|30
1653529820000|2022-05-26 01:50:20|157434.5|157304.5|157448.4|157318.4|157496.9|157320.8|157430.2|157255.5|33
1653529830000|2022-05-26 01:50:30|157450.3|157320.3|157449.1|157319.1|157494.6|157321.8|157446.8|157278.9|22
1653529840000|2022-05-26 01:50:40|157445.5|157315.5|157447|157317|157484.5|157317|157440.4|157277.8|28
1653529850000|2022-05-26 01:50:50|157446.9|157316.9|157472.3|157264.2|157492.1|157317.6|157432.2|157242|31
1653529860000|2022-05-26 01:51:00|157465.7|157265.7|157430.1|157300.1|157473.9|157307|157424|157255.9|36
1653529870000|2022-05-26 01:51:10|157468.1|157262.3|157467.5|157248.3|157476.9|157306.3|157419.6|157248.3|33
1653529880000|2022-05-26 01:51:20|157456.9|157247.9|157416.5|157286.5|157458.1|157290|157413|157241.7|29
1653529890000|2022-05-26 01:51:30|157417.9|157287.9|157416.1|157286.1|157454.6|157289.3|157413.8|157252.1|20
1653529900000|2022-05-26 01:51:40|157411.8|157281.8|157456.3|157240.3|157485.9|157294.7|157411.4|157234.9|33
1653529910000|2022-05-26 01:51:50|157449.3|157246.9|157471|157244.1|157478|157302.6|157411|157244.1|35
1653529920000|2022-05-26 01:52:00|157465.2|157250|157425.1|157295.1|157475.9|157302.2|157422.3|157250|37
1653529930000|2022-05-26 01:52:10|157424.7|157294.7|157468.2|157243.6|157468.2|157294.7|157418|157243.6|19
1653529940000|2022-05-26 01:52:20|157459.1|157251.5|157402.8|157272.8|157459.8|157287.6|157401.4|157234.8|24
1653529950000|2022-05-26 01:52:30|157440|157238.6|157440.1|157239.6|157445|157276.1|157403.4|157236.9|25
1653529960000|2022-05-26 01:52:40|157404.5|157274.5|157408.4|157278.4|157411.7|157281.7|157403|157273|28
1653529970000|2022-05-26 01:52:50|157409.2|157279.2|157401.7|157271.7|157462.9|157279.3|157400.7|157222.9|28
1653529980000|2022-05-26 01:53:00|157405.4|157275.4|157408.8|157278.8|157455.2|157279.5|157405.4|157227.6|29
1653529990000|2022-05-26 01:53:10|157409|157279|157407.7|157277.7|157453.3|157280.8|157407.7|157236.2|20
1653530000000|2022-05-26 01:53:20|157445.4|157241.9|157419.6|157289.6|157450.1|157289.6|157407.6|157241.9|24
1653530010000|2022-05-26 01:53:30|157419.1|157289.1|157460.8|157230.2|157467.1|157291.2|157406.3|157227|24
1653530020000|2022-05-26 01:53:40|157454|157237.7|157408.2|157278.2|157465.6|157279.6|157405.7|157226.9|22
1653530030000|2022-05-26 01:53:50|157445|157242.7|157407.9|157277.9|157445|157278.8|157405.1|157242.7|24
1653530040000|2022-05-26 01:54:00|157410.5|157280.5|157404.3|157274.3|157475.6|157287.6|157403.7|157220.1|28
1653530050000|2022-05-26 01:54:10|157402.2|157272.2|157410.6|157280.6|157447.5|157281.7|157402.2|157240.4|24
1653530060000|2022-05-26 01:54:20|157446.9|157245.7|157410|157280|157450.9|157282.4|157406.6|157241.9|31
1653530070000|2022-05-26 01:54:30|157410.2|157280.2|157421.3|157291.3|157483.9|157291.3|157408.4|157224.5|28
1653530080000|2022-05-26 01:54:40|157458.8|157250|157421.8|157291.8|157480.7|157293.1|157415.8|157240.7|29
1653530090000|2022-05-26 01:54:50|157422.8|157292.8|157458|157253.6|157465.5|157292.8|157408.7|157229.9|26
1653530100000|2022-05-26 01:55:00|157419.5|157289.5|157478.2|157274.6|157492.9|157320.9|157419.5|157243.6|34
1653530110000|2022-05-26 01:55:10|157481.5|157273.7|157445.6|157315.6|157486.3|157315.6|157443.4|157269.9|23
1653530120000|2022-05-26 01:55:20|157442.8|157312.8|157492.8|157273.6|157497.8|157313.9|157441.6|157258.7|25
1653530130000|2022-05-26 01:55:30|157497.3|157268.2|157496.5|157272.7|157499.3|157318.6|157448.6|157268.1|26
1653530140000|2022-05-26 01:55:40|157497.2|157271.4|157488.6|157284.1|157510.9|157321.1|157450.5|157256.8|26
1653530150000|2022-05-26 01:55:50|157487.2|157285.3|157490.3|157281.5|157516.2|157330.3|157456.4|157266.3|34
1653530160000|2022-05-26 01:56:00|157492.6|157276.5|157488.9|157286.8|157495.5|157286.8|157478|157264.8|27
1653530170000|2022-05-26 01:56:10|157491.3|157290.3|157498.8|157289.6|157506.8|157293.7|157490.5|157276.7|29
1653530180000|2022-05-26 01:56:20|157497.7|157290.5|157453.7|157323.7|157504.4|157326.6|157453.7|157274.8|23
1653530190000|2022-05-26 01:56:30|157453.2|157323.2|157453.9|157323.9|157493.1|157323.9|157452.4|157281.7|19
1653530200000|2022-05-26 01:56:40|157454.5|157324.5|157501.1|157276|157512.7|157333.7|157453.4|157272.4|29
1653530210000|2022-05-26 01:56:50|157497.5|157279.2|157500.2|157283.8|157505.9|157326.6|157456.6|157273.2|26
1653530220000|2022-05-26 01:57:00|157503.9|157284.7|157498.2|157287.6|157503.9|157329.2|157458.8|157279.3|25
1653530230000|2022-05-26 01:57:10|157498|157289.5|157450.2|157320.2|157501.5|157332.1|157450.2|157275.6|27
1653530240000|2022-05-26 01:57:20|157506.4|157262.5|157454.7|157324.7|157506.4|157326.6|157454.7|157262.5|20
1653530250000|2022-05-26 01:57:30|157490.2|157289.9|157456|157326|157492.5|157327.8|157450.9|157286.7|23
1653530260000|2022-05-26 01:57:40|157455.2|157325.2|157458.5|157328.5|157504|157328.5|157446.5|157270.2|30
1653530270000|2022-05-26 01:57:50|157458.4|157328.4|157458|157328|157459.7|157329.7|157452.9|157322.9|25
1653530280000|2022-05-26 01:58:00|157461.2|157331.2|157457.3|157327.3|157502.6|157332.4|157452.7|157282.3|24
1653530290000|2022-05-26 01:58:10|157454.8|157324.8|157457.8|157327.8|157506.5|157330.6|157453.9|157270.5|24
1653530300000|2022-05-26 01:58:20|157457.7|157327.7|157491.9|157290.4|157496.1|157327.7|157452.9|157284|23
1653530310000|2022-05-26 01:58:30|157492.4|157291|157448.7|157318.7|157509.1|157330.6|157448.7|157268.9|30
1653530320000|2022-05-26 01:58:40|157451.3|157321.3|157454.1|157324.1|157490.3|157325.9|157447.9|157277.5|27
1653530330000|2022-05-26 01:58:50|157454.2|157324.2|157498.8|157275|157506.2|157328.2|157453.6|157268.4|17
1653530340000|2022-05-26 01:59:00|157503.6|157267.9|157463.2|157333.2|157507.9|157333.2|157453.5|157267.9|28
1653530350000|2022-05-26 01:59:10|157461.8|157331.8|157504.7|157302.1|157513.3|157340.2|157461.8|157282.8|33
1653530360000|2022-05-26 01:59:20|157510.6|157291.3|157504.9|157299.8|157513|157338.2|157466.9|157287.9|33
1653530370000|2022-05-26 01:59:30|157504.3|157300.4|157463.1|157333.1|157516.1|157353|157460.3|157269.8|33
1653530380000|2022-05-26 01:59:40|157499.8|157295.3|157497.8|157286.6|157508.2|157331.8|157459.5|157281|31
1653530390000|2022-05-26 01:59:50|157497.7|157287.5|157463.6|157333.6|157506.6|157333.6|157462.7|157275.9|34
1653530400000|2022-05-26 02:00:00|157461.3|157331.3|157486|157267.1|157504.9|157332.4|157459.7|157263.3|32
1653530410000|2022-05-26 02:00:10|157487.5|157274.7|157482.3|157266.6|157507.4|157306.4|157427.4|157241|38
1653530420000|2022-05-26 02:00:20|157475.5|157268.3|157495.5|157266.6|157500.4|157330.1|157431.3|157257.9|34
1653530430000|2022-05-26 02:00:30|157491.9|157270.4|157492.5|157268|157501.4|157319.4|157449.4|157266.8|28
1653530440000|2022-05-26 02:00:40|157492.4|157265|157490.3|157276.1|157503|157280.2|157486.1|157263.4|26
1653530450000|2022-05-26 02:00:50|157491.9|157276.6|157439.9|157309.9|157514.6|157309.9|157438.1|157233.2|36
1653530460000|2022-05-26 02:01:00|157485.8|157273.6|157497.9|157281.9|157508.9|157304.9|157434.9|157260.7|31
1653530470000|2022-05-26 02:01:10|157499.6|157282|157499.6|157276.3|157506|157285.7|157493.8|157272.3|27
1653530480000|2022-05-26 02:01:20|157508.5|157267.4|157511.1|157286.3|157511.1|157294|157497.1|157267.4|26
1653530490000|2022-05-26 02:01:30|157508.6|157284.6|157494|157274.8|157510.8|157291.1|157492.7|157266.3|27
1653530500000|2022-05-26 02:01:40|157494.1|157275.2|157482.7|157282.5|157494.5|157320.4|157449.4|157271.6|14
1653530510000|2022-05-26 02:01:50|157448.4|157318.4|157499.6|157260.8|157507.1|157318.4|157438.5|157241.5|38
1653530520000|2022-05-26 02:02:00|157481.5|157270.5|157448.4|157318.4|157511.6|157329.2|157441.8|157240.9|36
1653530530000|2022-05-26 02:02:10|157486.5|157286.1|157487.1|157264.8|157503.3|157320.1|157448.4|157241.6|29
1653530540000|2022-05-26 02:02:20|157498.4|157262.6|157495.7|157271.6|157513.7|157309.9|157439.9|157254.6|33
1653530550000|2022-05-26 02:02:30|157503.9|157265.6|157502.6|157273|157507.2|157323.4|157448.6|157264.1|26
1653530560000|2022-05-26 02:02:40|157502.8|157274.5|157492.1|157270.2|157502.8|157323.2|157453.1|157268.4|26
1653530570000|2022-05-26 02:02:50|157492.2|157268.6|157449.5|157319.5|157498.6|157328.4|157440.6|157249.2|25
1653530580000|2022-05-26 02:03:00|157447.9|157317.9|157477.2|157256.6|157492.8|157318.7|157444|157245.5|32
1653530590000|2022-05-26 02:03:10|157492.9|157239.4|157463.5|157247.3|157508.2|157294.3|157413.8|157206|29
1653530600000|2022-05-26 02:03:20|157467.5|157239.6|157457.1|157234.6|157481.6|157289.2|157413.6|157229|31
1653530610000|2022-05-26 02:03:30|157409.3|157279.3|157465.3|157238.7|157482.2|157284.1|157409.3|157222.9|22
1653530620000|2022-05-26 02:03:40|157474.6|157238.1|157494.2|157256.3|157500.5|157280.6|157409.1|157237.1|32
1653530630000|2022-05-26 02:03:50|157484.3|157267.1|157492.9|157264.5|157507.2|157312.3|157442.3|157255|35
1653530640000|2022-05-26 02:04:00|157494.9|157265.4|157481.7|157265.3|157505.8|157311.4|157441.4|157181|35
1653530650000|2022-05-26 02:04:10|157434.6|157304.6|157475.8|157251.4|157503.2|157306.9|157424.4|157234.9|34
1653530660000|2022-05-26 02:04:20|157479.8|157229.9|157481.8|157270.7|157500.9|157303.3|157430.5|157226.4|40
1653530670000|2022-05-26 02:04:30|157491.3|157257.7|157506.1|157276.9|157510.1|157318.2|157448.2|157246.3|28
1653530680000|2022-05-26 02:04:40|157500.4|157280.5|157493.3|157276.8|157514.9|157286.9|157493.3|157271.6|31
1653530690000|2022-05-26 02:04:50|157493.9|157277.2|157454.4|157324.4|157501.4|157324.4|157453.1|157266.9|28
1653530700000|2022-05-26 02:05:00|157453.2|157323.2|157481.6|157257.7|157506.7|157325.7|157437.3|157243.1|32
1653530710000|2022-05-26 02:05:10|157475.4|157251.4|157469.8|157263.4|157497.3|157313|157424.5|157242.4|38
1653530720000|2022-05-26 02:05:20|157477|157254.8|157480.1|157262.8|157489|157311|157430.6|157254.8|34
1653530730000|2022-05-26 02:05:30|157484|157260.3|157451.2|157236.9|157484|157303.6|157413.6|157233.1|32
1653530740000|2022-05-26 02:05:40|157463.3|157234.2|157424.1|157221.3|157464.7|157244.8|157424.1|157219.4|28
1653530750000|2022-05-26 02:05:50|157394.1|157264.1|157460.1|157247.6|157460.4|157277.6|157388.4|157211.2|36
1653530760000|2022-05-26 02:06:00|157457.9|157248|157406.1|157276.1|157467.1|157287.1|157395.9|157225.6|31
1653530770000|2022-05-26 02:06:10|157463.5|157239.5|157466.6|157239.1|157501.6|157303.1|157404|157207.9|31
1653530780000|2022-05-26 02:06:20|157471.1|157236.6|157500.3|157211|157500.3|157240|157461.8|157211|22
1653530790000|2022-05-26 02:06:30|157491.1|157220.3|157490|157220.1|157502.4|157232.4|157476.2|157208.1|18
1653530800000|2022-05-26 02:06:40|157490.1|157225.5|157473.4|157235.2|157497.5|157238.4|157471.8|157209.7|23
1653530810000|2022-05-26 02:06:50|157476.1|157231.3|157507.2|157200.9|157507.2|157231.3|157476.1|157200.9|16
1653530820000|2022-05-26 02:07:00|157503.4|157203.6|157499.2|157211.6|157503.4|157242.4|157465.8|157203.6|18
1653530830000|2022-05-26 02:07:10|157498.5|157212.4|157486.3|157229.8|157498.5|157239.6|157468.3|157212.4|20
1653530840000|2022-05-26 02:07:20|157488.4|157222.8|157486.3|157228.9|157514.9|157252.8|157457.1|157193.1|18
1653530850000|2022-05-26 02:07:30|157488.2|157224.8|157471.6|157247.1|157489.5|157249.4|157462.8|157220.8|21
1653530860000|2022-05-26 02:07:40|157478.6|157246.8|157463.4|157254.5|157480.9|157297.9|157427.9|157214.6|17
1653530870000|2022-05-26 02:07:50|157465.4|157252.5|157460.5|157244.7|157479.2|157258.8|157459.4|157236.1|17
1653530880000|2022-05-26 02:08:00|157464.2|157242.1|157467.7|157237.4|157467.9|157287.9|157417.9|157235.9|16
1653530890000|2022-05-26 02:08:10|157459|157248.5|157471.9|157214.4|157473.3|157248.9|157445.6|157213.1|14
1653530900000|2022-05-26 02:08:20|157471.7|157214|157462.8|157193.2|157474|157248.6|157455.2|157193.2|14
1653530910000|2022-05-26 02:08:30|157445.8|157214|157452.5|157223.6|157452.5|157223.6|157445.8|157210.1|9
1653530920000|2022-05-26 02:08:40|157456.9|157219.1|157492.7|157211.3|157492.7|157220.4|157456.9|157211.3|9
1653530930000|2022-05-26 02:08:50|157490|157215.6|157488.1|157223.1|157526.9|157226.7|157486.7|157199.1|10
1653530940000|2022-05-26 02:09:00|157488.4|157224.7|157502.9|157226.9|157507.7|157230.5|157481.2|157199.2|9
1653530950000|2022-05-26 02:09:10|157494.5|157225|157480.4|157223.7|157501.5|157225.7|157479.6|157204.8|6
1653530960000|2022-05-26 02:09:20|157476.7|157225.3|157468.5|157227.2|157505.3|157228.9|157466.9|157197.3|10
1653530970000|2022-05-26 02:09:30|157494.4|157200.6|157490.6|157234|157518.1|157236|157485.8|157200.1|14
1653530980000|2022-05-26 02:09:40|157485.9|157236|157468|157232.2|157501.6|157248.8|157467.6|157206.3|16
1653530990000|2022-05-26 02:09:50|157470.9|157227.7|157471.8|157224.8|157495.4|157231.6|157467|157203.4|11
1653531000000|2022-05-26 02:10:00|157471.3|157225|157453.7|157193.1|157481.2|157249.6|157443.4|157185.6|25
1653531010000|2022-05-26 02:10:10|157454|157187|157449|157210.9|157456|157218.8|157440.7|157187|19
1653531020000|2022-05-26 02:10:20|157455.3|157203|157468.5|157210.5|157469.3|157230.9|157449.3|157189|15
1653531030000|2022-05-26 02:10:30|157456|157225|157456.1|157173.1|157461.4|157225|157448.2|157173.1|14
1653531040000|2022-05-26 02:10:40|157460.4|157175.7|157470.4|157210.9|157492.9|157210.9|157460.1|157163.9|11
1653531050000|2022-05-26 02:10:50|157477.5|157217.7|157483.3|157203.2|157483.3|157233.6|157455.4|157178.8|17
1653531060000|2022-05-26 02:11:00|157483.1|157214.1|157506.8|157185.1|157517.5|157217.3|157449.3|157153.9|15
1653531070000|2022-05-26 02:11:10|157444.6|157171.8|157446|157192.4|157457.7|157223|157436.9|157171.8|13
1653531080000|2022-05-26 02:11:20|157444.9|157181.8|157450|157202.8|157473.5|157217.3|157442.7|157181.8|15
1653531090000|2022-05-26 02:11:30|157454|157198.1|157452.5|157192.2|157475.7|157212.3|157445|157187.6|27
1653531100000|2022-05-26 02:11:40|157456.6|157188.2|157471.5|157183.1|157480.6|157219.6|157451.8|157183.1|23
1653531110000|2022-05-26 02:11:50|157458.6|157193.3|157460.3|157197.3|157464.6|157227.7|157449.3|157188|15
1653531120000|2022-05-26 02:12:00|157453.8|157208.2|157453.3|157240.4|157460.4|157243.4|157446.4|157200.5|20
1653531130000|2022-05-26 02:12:10|157450.6|157243.8|157459.6|157247.9|157472.7|157290|157420|157240.4|12
1653531140000|2022-05-26 02:12:20|157452.7|157251.5|157480.4|157138.4|157482.5|157263.9|157452.7|157115.2|15
1653531150000|2022-05-26 02:12:30|157473.2|157131.2|157471.4|157217.4|157481.7|157231.1|157425.4|157131.2|23
1653531160000|2022-05-26 02:12:40|157480.1|157214.3|157462.8|157217|157483.9|157234.1|157461.4|157202.7|17
1653531170000|2022-05-26 02:12:50|157466.6|157220|157467.1|157219.2|157472.4|157235.9|157456.7|157197.9|16
1653531180000|2022-05-26 02:13:00|157471.6|157214.7|157461.2|157253.2|157472.3|157254.1|157455.2|157210.7|21
1653531190000|2022-05-26 02:13:10|157456.6|157245.6|157467|157169.4|157473.8|157245.6|157453.9|157169.4|12
1653531200000|2022-05-26 02:13:20|157473.4|157175.8|157483|157216.7|157523.6|157257.8|157445.2|157175.8|22
1653531210000|2022-05-26 02:13:30|157463.9|157257.3|157466.8|157200|157469.4|157257.3|157449.9|157192.8|19
1653531220000|2022-05-26 02:13:40|157461.5|157197.8|157496.5|157232|157503.2|157240.9|157461.5|157197.8|24
1653531230000|2022-05-26 02:13:50|157496.6|157228.1|157446.3|157316.3|157502.8|157329.5|157446.3|157223.1|31
1653531240000|2022-05-26 02:14:00|157455.3|157325.3|157443.8|157313.8|157497.6|157326.2|157443.8|157254.9|36
1653531250000|2022-05-26 02:14:10|157476.6|157275.2|157524.9|157307.1|157526.1|157345.1|157442.9|157270.2|40
1653531260000|2022-05-26 02:14:20|157523.9|157305.8|157522.2|157392.2|157563.2|157392.2|157462.9|157305.2|40
1653531270000|2022-05-26 02:14:30|157522.9|157392.9|157510.1|157380.1|157522.9|157392.9|157505|157375|35
1653531280000|2022-05-26 02:14:40|157511.8|157381.8|157495.1|157365.1|157540.8|157381.8|157495.1|157322.1|36
1653531290000|2022-05-26 02:14:50|157493.3|157363.3|157489.7|157359.7|157536|157376|157489.3|157330|35
1653531300000|2022-05-26 02:15:00|157491|157361|157491.2|157361.2|157494.2|157364.2|157488.8|157358.8|30
1653531310000|2022-05-26 02:15:10|157491.1|157361.1|157529.4|157327.2|157543.5|157365.3|157488.8|157312.9|31
1653531320000|2022-05-26 02:15:20|157531.5|157317.9|157499.9|157369.9|157542.3|157375.9|157489.7|157317.9|40
1653531330000|2022-05-26 02:15:30|157535.7|157332|157491.6|157361.6|157537.2|157368.5|157488.6|157326.7|32
1653531340000|2022-05-26 02:15:40|157491.2|157361.2|157489|157359|157492|157362|157487.5|157357.5|22
1653531350000|2022-05-26 02:15:50|157488.7|157358.7|157528.9|157324|157528.9|157360.5|157486.8|157324|26
1653531360000|2022-05-26 02:16:00|157529.7|157325|157489.8|157359.8|157530.3|157365|157487.7|157324|22
1653531370000|2022-05-26 02:16:10|157491.4|157361.4|157467.3|157337.3|157500|157370|157461.1|157331.1|31
1653531380000|2022-05-26 02:16:20|157468.2|157338.2|157468.4|157338.4|157475.8|157345.8|157465.7|157335.7|31
1653531390000|2022-05-26 02:16:30|157467.6|157337.6|157439.5|157309.5|157490|157340|157434.9|157251|32
1653531400000|2022-05-26 02:16:40|157439.6|157309.6|157421.6|157291.6|157476.5|157309.7|157420.2|157267.3|29
1653531410000|2022-05-26 02:16:50|157417.2|157287.2|157406.9|157276.9|157456.4|157287.2|157403.8|157221.6|38
1653531420000|2022-05-26 02:17:00|157407.2|157277.2|157434.3|157304.3|157476|157304.3|157402|157236.2|38
1653531430000|2022-05-26 02:17:10|157449.5|157319.5|157459.9|157329.9|157517.5|157336.3|157443.4|157250.2|38
1653531440000|2022-05-26 02:17:20|157496.6|157293.4|157494.2|157288.3|157496.6|157329.9|157453.7|157288.3|32
1653531450000|2022-05-26 02:17:30|157450.4|157320.4|157494|157280.2|157500.1|157324.3|157447|157266.9|32
1653531460000|2022-05-26 02:17:40|157494.2|157278.7|157444.4|157314.4|157497.1|157328.6|157441.7|157277.2|26
1653531470000|2022-05-26 02:17:50|157479.5|157278.9|157438.6|157308.6|157485.3|157317.2|157438.6|157265.1|26
1653531480000|2022-05-26 02:18:00|157439|157309|157443.9|157313.9|157480.3|157317.2|157439|157273.4|24
1653531490000|2022-05-26 02:18:10|157441.9|157311.9|157448.1|157318.1|157450.1|157320.1|157441.9|157311.9|20
1653531500000|2022-05-26 02:18:20|157485.8|157283|157483.6|157279.6|157509.3|157323.9|157442.1|157258.7|28
1653531510000|2022-05-26 02:18:30|157496.3|157270.6|157504.1|157285.5|157509.5|157336.3|157447.9|157257.5|34
1653531520000|2022-05-26 02:18:40|157457|157327|157485.2|157266.3|157500.6|157331.7|157441.2|157265.7|29
1653531530000|2022-05-26 02:18:50|157479.8|157275.9|157441.7|157311.7|157482.9|157315.8|157441.5|157271.9|28
1653531540000|2022-05-26 02:19:00|157441.6|157311.6|157438.5|157308.5|157478.1|157312|157423|157254.4|29
1653531550000|2022-05-26 02:19:10|157439.2|157309.2|157432|157302|157474.4|157309.2|157431.2|157269.9|27
1653531560000|2022-05-26 02:19:20|157432.4|157302.4|157436.1|157306.1|157438.2|157308.2|157431.5|157301.5|25
1653531570000|2022-05-26 02:19:30|157436|157306|157436.7|157306.7|157478.7|157308.1|157433.9|157266|25
1653531580000|2022-05-26 02:19:40|157436.5|157306.5|157436.9|157306.9|157437.6|157307.6|157431.3|157301.3|22
1653531590000|2022-05-26 02:19:50|157437|157307|157433.8|157303.8|157474|157307.6|157429.7|157259|28
1653531600000|2022-05-26 02:20:00|157470|157264.2|157425.9|157295.9|157473.7|157310.4|157418.3|157250|40
1653531610000|2022-05-26 02:20:10|157425.1|157295.1|157425.1|157295.1|157498.5|157314.7|157424.9|157241.9|40
1653531620000|2022-05-26 02:20:20|157432.7|157302.7|157421.4|157291.4|157478.8|157307.5|157416.2|157258.6|36
1653531630000|2022-05-26 02:20:30|157421.7|157291.7|157421.2|157291.2|157422.6|157292.6|157417.7|157287.7|31
1653531640000|2022-05-26 02:20:40|157421.8|157291.8|157427.9|157297.9|157427.9|157297.9|157420.2|157290.2|26
1653531650000|2022-05-26 02:20:50|157427.4|157297.4|157420.7|157290.7|157427.4|157297.4|157420|157290|25
1653531660000|2022-05-26 02:21:00|157421.6|157291.6|157431.9|157301.9|157477.8|157305.4|157421.6|157258.1|35
1653531670000|2022-05-26 02:21:10|157433.8|157303.8|157428.1|157298.1|157472.4|157306|157422.4|157267.1|34
1653531680000|2022-05-26 02:21:20|157427.9|157297.9|157479|157246.1|157484.4|157304.4|157421|157238.6|35
1653531690000|2022-05-26 02:21:30|157425.5|157295.5|157425.3|157295.3|157472.5|157302.4|157422.4|157249.7|34
1653531700000|2022-05-26 02:21:40|157426.3|157296.3|157424.2|157294.2|157430.7|157300.7|157421.6|157291.6|24
1653531710000|2022-05-26 02:21:50|157423.8|157293.8|157438.9|157308.9|157480.2|157309|157423.7|157251.4|32
1653531720000|2022-05-26 02:22:00|157438.4|157308.4|157442.6|157312.6|157442.8|157312.8|157436.4|157306.4|31
1653531730000|2022-05-26 02:22:10|157440.8|157310.8|157445.1|157315.1|157477.3|157315.3|157440.8|157277.3|22
1653531740000|2022-05-26 02:22:20|157445.2|157315.2|157456.9|157326.9|157456.9|157326.9|157445|157315|27
1653531750000|2022-05-26 02:22:30|157458.1|157328.1|157446.6|157316.6|157502.5|157328.3|157446.6|157275.1|36
1653531760000|2022-05-26 02:22:40|157445.8|157315.8|157452.1|157322.1|157454.1|157324.1|157445.7|157315.7|24
1653531770000|2022-05-26 02:22:50|157452.2|157322.2|157453.6|157323.6|157490.5|157324.5|157452.2|157283.8|20
1653531780000|2022-05-26 02:23:00|157454|157324|157455.5|157325.5|157493|157326.6|157452.6|157284.4|21
1653531790000|2022-05-26 02:23:10|157459.2|157329.2|157499.2|157293.7|157544.6|157338|157453.9|157231.7|25
1653531800000|2022-05-26 02:23:20|157506.4|157287.5|157466.5|157336.5|157520.8|157337.8|157456.1|157284|30
1653531810000|2022-05-26 02:23:30|157464.8|157334.8|157510.1|157285|157510.1|157339.5|157462.9|157285|28
1653531820000|2022-05-26 02:23:40|157508.7|157287.6|157452.7|157322.7|157518|157338.3|157445.6|157274.1|37
1653531830000|2022-05-26 02:23:50|157450.4|157320.4|157451.5|157321.5|157497.3|157324.6|157445.2|157272.3|31
1653531840000|2022-05-26 02:24:00|157452.8|157322.8|157453.4|157323.4|157491.2|157325|157447.9|157281|22
1653531850000|2022-05-26 02:24:10|157455.7|157325.7|157450.2|157320.2|157459.1|157329.1|157450.2|157320.2|27
1653531860000|2022-05-26 02:24:20|157487.2|157285.3|157498.8|157271.5|157505.9|157329.7|157450.8|157271.5|27
1653531870000|2022-05-26 02:24:30|157507.7|157273.9|157493.4|157274.5|157518|157326.6|157450.3|157264.6|28
1653531880000|2022-05-26 02:24:40|157505.4|157260.1|157441.7|157311.7|157511.1|157320.6|157436.6|157258.8|34
1653531890000|2022-05-26 02:24:50|157441.1|157311.1|157443.5|157313.5|157482.2|157313.5|157436.7|157268.9|24
1653531900000|2022-05-26 02:25:00|157442.5|157312.5|157476.4|157274.1|157477|157313.3|157436.7|157273.4|26
1653531910000|2022-05-26 02:25:10|157440.3|157310.3|157483.1|157278.8|157483.1|157317.9|157438.2|157268.1|27
1653531920000|2022-05-26 02:25:20|157450.2|157320.2|157446.3|157316.3|157487.4|157321.7|157443.5|157273.7|23
1653531930000|2022-05-26 02:25:30|157445.4|157315.4|157445.1|157315.1|157445.8|157315.8|157440.9|157310.9|23
1653531940000|2022-05-26 02:25:40|157446.8|157316.8|157437.3|157307.3|157479.6|157316.8|157427|157262.9|27
1653531950000|2022-05-26 02:25:50|157438.1|157308.1|157445.1|157315.1|157489.4|157320.4|157434.9|157261.6|33
1653531960000|2022-05-26 02:26:00|157446.4|157316.4|157442.9|157312.9|157479.6|157318.1|157437.5|157268.9|24
1653531970000|2022-05-26 02:26:10|157479.1|157277.3|157444.6|157314.6|157479.1|157317|157439.3|157277.3|26
1653531980000|2022-05-26 02:26:20|157444.7|157314.7|157450.9|157320.9|157494.1|157332.3|157444.7|157281.1|31
1653531990000|2022-05-26 02:26:30|157450|157320|157453.9|157323.9|157486.4|157326|157446.6|157284.5|25
1653532000000|2022-05-26 02:26:40|157455.4|157325.4|157452|157322|157458|157328|157450.7|157320.7|26
1653532010000|2022-05-26 02:26:50|157453|157323|157449.5|157319.5|157488.7|157324.9|157448.6|157284.2|25
1653532020000|2022-05-26 02:27:00|157452|157322|157441.1|157311.1|157488.2|157324.4|157429.2|157255.8|25
1653532030000|2022-05-26 02:27:10|157440.9|157310.9|157440.8|157310.8|157445.9|157315.9|157436.6|157306.6|27
1653532040000|2022-05-26 02:27:20|157440.9|157310.9|157440.6|157310.6|157479.8|157314.4|157440.6|157274.2|22
1653532050000|2022-05-26 02:27:30|157442|157312|157423.8|157293.8|157443.4|157313.4|157423.8|157293.8|22
1653532060000|2022-05-26 02:27:40|157430.9|157300.9|157415.9|157285.9|157440.6|157310.6|157415.9|157285.9|26
1653532070000|2022-05-26 02:27:50|157418.5|157288.5|157390.6|157260.6|157418.5|157288.5|157384.6|157254.6|29
1653532080000|2022-05-26 02:28:00|157391.8|157261.8|157383.6|157253.6|157392.6|157262.6|157382.4|157252.4|22
1653532090000|2022-05-26 02:28:10|157383.7|157253.7|157379.9|157249.9|157423.7|157257.7|157377.7|157211.5|25
1653532100000|2022-05-26 02:28:20|157380.2|157250.2|157393.2|157263.2|157394.4|157264.4|157379.9|157249.9|24
1653532110000|2022-05-26 02:28:30|157387.8|157257.8|157389.3|157259.3|157394.6|157264.6|157387.1|157257.1|21
1653532120000|2022-05-26 02:28:40|157389.9|157259.9|157436.4|157306.4|157443.1|157313.1|157389.2|157259.2|30
1653532130000|2022-05-26 02:28:50|157431.9|157301.9|157438.5|157308.5|157442.7|157312.7|157431.9|157301.9|27
1653532140000|2022-05-26 02:29:00|157437.5|157307.5|157443.1|157313.1|157448.1|157318.1|157437.5|157307.5|28
1653532150000|2022-05-26 02:29:10|157442.7|157312.7|157456.2|157326.2|157469.3|157339.3|157434.1|157304.1|34
1653532160000|2022-05-26 02:29:20|157457.3|157327.3|157458.6|157328.6|157495.8|157347.1|157453.5|157294.2|31
1653532170000|2022-05-26 02:29:30|157460.8|157330.8|157464.5|157334.5|157464.7|157334.7|157452.6|157322.6|25
1653532180000|2022-05-26 02:29:40|157465.2|157335.2|157452.3|157322.3|157496.8|157338.3|157443.2|157278|25
1653532190000|2022-05-26 02:29:50|157446.3|157316.3|157451.9|157321.9|157487.4|157323.7|157446.3|157283.3|18
1653532200000|2022-05-26 02:30:00|157449.3|157319.3|157409.8|157279.8|157453|157323|157405.2|157275.2|28
1653532210000|2022-05-26 02:30:10|157408.3|157278.3|157404.6|157274.6|157413.2|157283.2|157403.9|157273.9|25
1653532220000|2022-05-26 02:30:20|157404.2|157274.2|157391.6|157261.6|157412.2|157282.2|157391.6|157261.6|26
1653532230000|2022-05-26 02:30:30|157391.8|157261.8|157321.1|157191.1|157398.2|157268.2|157319.6|157149.7|29
1653532240000|2022-05-26 02:30:40|157320.9|157190.9|157320.4|157190.4|157391.1|157209.1|157316.8|157135.9|30
1653532250000|2022-05-26 02:30:50|157321.2|157191.2|157316.6|157186.6|157358.1|157191.2|157315.3|157145.5|24
1653532260000|2022-05-26 02:31:00|157353.4|157152.7|157342.7|157130.6|157376.7|157186.1|157270.9|157082.7|34
1653532270000|2022-05-26 02:31:10|157343.9|157124.6|157325.4|157082.4|157353.4|157173.7|157279.2|157082.2|27
1653532280000|2022-05-26 02:31:20|157319.7|157091.2|157355.4|157112.3|157363.1|157147|157277|157086.2|30
1653532290000|2022-05-26 02:31:30|157350.8|157117.8|157359.4|157113.8|157370.8|157121.8|157345|157092.9|30
1653532300000|2022-05-26 02:31:40|157354.2|157114.6|157359.4|157118.5|157364.8|157118.7|157349.2|157105.2|26
1653532310000|2022-05-26 02:31:50|157365.4|157111.4|157391.3|157124.8|157399.7|157141.5|157365.4|157111.4|30
1653532320000|2022-05-26 02:32:00|157389.8|157133.6|157378.8|157122.2|157398|157133.8|157378.8|157107.7|27
1653532330000|2022-05-26 02:32:10|157378.7|157122|157372.4|157094.5|157386.4|157122.3|157363.9|157089.5|30
1653532340000|2022-05-26 02:32:20|157380.5|157095|157352.5|157091.7|157380.7|157105.8|157352.2|157086.4|28
1653532350000|2022-05-26 02:32:30|157352.4|157092|157280.6|157040.5|157365.2|157092|157280.6|157005.3|37
1653532360000|2022-05-26 02:32:40|157289.4|157027|157311.9|157067.3|157339.5|157071.1|157279.6|157019.5|34
1653532370000|2022-05-26 02:32:50|157333.2|157052.4|157324.3|157063|157333.2|157063|157313.3|157044.2|23
1653532380000|2022-05-26 02:33:00|157320.4|157068.4|157341.4|157055.3|157351.9|157080.8|157320.4|157050.7|30
1653532390000|2022-05-26 02:33:10|157336|157057.5|157343.4|157061.6|157358.5|157080.8|157334.1|157047.7|32
1653532400000|2022-05-26 02:33:20|157344.7|157066.8|157349.1|157060.4|157359.4|157070.2|157335|157055.7|30
1653532410000|2022-05-26 02:33:30|157349.3|157055.4|157341.4|157056.2|157352.8|157064.4|157334.9|157047.9|32
1653532420000|2022-05-26 02:33:40|157342|157055.6|157356.2|157048.7|157369.6|157068.1|157328.8|157027.6|30
1653532430000|2022-05-26 02:33:50|157352.5|157051.9|157358.1|157066.5|157393.4|157098.7|157340.7|157045.7|29
1653532440000|2022-05-26 02:34:00|157370.2|157054.6|157350|157059.6|157373.8|157068.7|157335.1|157047.6|31
1653532450000|2022-05-26 02:34:10|157343.3|157053.6|157350.5|157048.4|157357.9|157067.9|157312.1|157041.8|39
1653532460000|2022-05-26 02:34:20|157350.7|157051.5|157346.5|157050.4|157361.8|157056.3|157332|157038.3|26
1653532470000|2022-05-26 02:34:30|157345.1|157047.2|157337.8|157064.7|157351.7|157068.3|157331|157047.2|27
1653532480000|2022-05-26 02:34:40|157332.3|157069.1|157357.6|157059.3|157368.8|157075.2|157331.5|157055.8|24
1653532490000|2022-05-26 02:34:50|157355.9|157057.5|157354.4|157047|157356.3|157058.2|157339.4|157046.9|26
1653532500000|2022-05-26 02:35:00|157352.9|157045.1|157349.9|157056.5|157366|157091.8|157299.8|157028.2|32
1653532510000|2022-05-26 02:35:10|157341.2|157066|157346.4|157071.8|157385.8|157101.8|157336.7|157041.1|28
1653532520000|2022-05-26 02:35:20|157383.3|157053.6|157347.3|157061.6|157384.8|157143.8|157273.8|157050.7|21
1653532530000|2022-05-26 02:35:30|157352.5|157058.4|157350.3|157079.4|157364.3|157081.5|157342.4|157053.2|23
1653532540000|2022-05-26 02:35:40|157365.9|157061.6|157380.3|157064.3|157381|157074.3|157351.8|157052.8|25
1653532550000|2022-05-26 02:35:50|157381.3|157056|157357.4|157093.9|157384|157106.8|157296.7|157038.9|30
1653532560000|2022-05-26 02:36:00|157356.5|157088.3|157325.9|157075.8|157381.5|157123.3|157316.5|157039.5|27
1653532570000|2022-05-26 02:36:10|157378.4|157045.2|157379.1|157081.8|157396.7|157106.1|157341.3|157021.7|33
1653532580000|2022-05-26 02:36:20|157375.4|157080.3|157372.8|157090.4|157396.1|157090.4|157372.3|157060.7|24
1653532590000|2022-05-26 02:36:30|157371.4|157086.5|157369.3|157066.5|157390.8|157086.7|157366.9|157050.8|20
1653532600000|2022-05-26 02:36:40|157371.6|157064.2|157351.4|157085.5|157380.6|157085.5|157314|157044.4|23
1653532610000|2022-05-26 02:36:50|157389.1|157047.1|157355.2|157078.2|157389.1|157097|157334.4|157045.1|28
1653532620000|2022-05-26 02:37:00|157355.4|157077.9|157354|157065.7|157376.4|157079.2|157304.8|157028.6|29
1653532630000|2022-05-26 02:37:10|157353.4|157061.1|157353|157044.1|157358.6|157074.4|157315|157044.1|26
1653532640000|2022-05-26 02:37:20|157354|157044.3|157351.2|157055.9|157359.2|157055.9|157341.7|157035.9|28
1653532650000|2022-05-26 02:37:30|157354.6|157060.8|157325.1|157076.6|157357.2|157076.6|157317.1|157049.9|26
1653532660000|2022-05-26 02:37:40|157320.4|157071.7|157359.7|157060.6|157364.3|157086.6|157317.7|157049.2|27
1653532670000|2022-05-26 02:37:50|157360.3|157058.5|157354.9|157073.1|157365.5|157076.5|157344.1|157058.5|32
1653532680000|2022-05-26 02:38:00|157353.8|157079|157353.5|157060.1|157366|157079|157334.5|157043.9|32
1653532690000|2022-05-26 02:38:10|157352.3|157063.1|157351.7|157067.4|157383.5|157077|157342|157038.9|26
1653532700000|2022-05-26 02:38:20|157363.7|157051.6|157347.6|157067.8|157371.3|157087.4|157347.6|157051.6|29
1653532710000|2022-05-26 02:38:30|157348.9|157066.9|157355|157061.6|157373.1|157096.1|157333|157049.6|26
1653532720000|2022-05-26 02:38:40|157306.3|157102.7|157339.7|157097.6|157350.4|157107.2|157306.3|157072|22
1653532730000|2022-05-26 02:38:50|157338.9|157095.8|157329|157112.3|157374.4|157112.3|157329|157056.7|17
1653532740000|2022-05-26 02:39:00|157347.6|157100.9|157356.3|157063.5|157369.2|157111.9|157332.6|157043.7|26
1653532750000|2022-05-26 02:39:10|157362.4|157056.8|157383.1|157123.6|157383.1|157123.6|157341|157045.4|31
1653532760000|2022-05-26 02:39:20|157378.1|157128|157353.8|157129|157403.4|157145.8|157351.6|157099.8|28
1653532770000|2022-05-26 02:39:30|157383.3|157110.7|157363.9|157130.5|157392.7|157133.1|157350.6|157108.1|25
1653532780000|2022-05-26 02:39:40|157362.1|157136|157398.1|157136.6|157401.1|157164.3|157362.1|157130.8|22
1653532790000|2022-05-26 02:39:50|157398.6|157134|157375.7|157148.5|157398.6|157161.1|157360.8|157119.7|24
1653532800000|2022-05-26 02:40:00|157319.8|157189.8|157367.4|157155.4|157396.5|157191.2|157319.8|157120.5|32
1653532810000|2022-05-26 02:40:10|157362.3|157150.3|157361.9|157137.4|157399.8|157151.6|157361.1|157115.6|25
1653532820000|2022-05-26 02:40:20|157364.7|157138.5|157353.6|157132.7|157394.4|157156.9|157353.6|157124.8|22
1653532830000|2022-05-26 02:40:30|157352.8|157131.7|157348.5|157130.6|157373.2|157138.8|157344.5|157121.1|31
1653532840000|2022-05-26 02:40:40|157346.3|157129.5|157382.9|157128.4|157382.9|157141.4|157342|157104.6|27
1653532850000|2022-05-26 02:40:50|157379.5|157129.8|157353.2|157133.5|157379.5|157143.1|157350.7|157119.4|26
1653532860000|2022-05-26 02:41:00|157350.8|157118.3|157347.7|157124.2|157354.4|157190.2|157303.6|157099.7|28
1653532870000|2022-05-26 02:41:10|157346.8|157121.6|157345.4|157133.5|157367.8|157180.1|157307.7|157119.3|24
1653532880000|2022-05-26 02:41:20|157346.6|157096.2|157314.1|157184.1|157380.6|157184.1|157314.1|157096.2|31
1653532890000|2022-05-26 02:41:30|157364.4|157145.9|157364.6|157132.9|157385.8|157193.7|157323.7|157122.4|27
1653532900000|2022-05-26 02:41:40|157361.6|157135.7|157378.3|157138.4|157386.5|157154.3|157354.5|157134.7|32
1653532910000|2022-05-26 02:41:50|157381.6|157141.8|157361.1|157141.4|157381.6|157162.3|157357.8|157129.6|23
1653532920000|2022-05-26 02:42:00|157324.6|157194.6|157357.6|157138.9|157379.3|157194.6|157314.8|157129.8|28
1653532930000|2022-05-26 02:42:10|157378.6|157150|157356.4|157141.8|157378.6|157157.7|157355.4|157134.6|27
1653532940000|2022-05-26 02:42:20|157361.3|157139.8|157328.4|157198.4|157399.8|157200.6|157322.3|157125|31
1653532950000|2022-05-26 02:42:30|157388.3|157136.5|157363.9|157146.2|157389.7|157203.1|157324.4|157130.1|39
1653532960000|2022-05-26 02:42:40|157353.4|157153.3|157328.6|157198.6|157388.4|157198.6|157319.5|157132.3|32
1653532970000|2022-05-26 02:42:50|157323.6|157193.6|157369.7|157158.2|157384|157200.4|157323.6|157133.2|28
1653532980000|2022-05-26 02:43:00|157366.1|157147|157326|157196|157369.6|157201.3|157325.2|157141.6|28
1653532990000|2022-05-26 02:43:10|157350.2|157147.4|157357.4|157156.5|157359.2|157203.7|157316.1|157144.1|26
1653533000000|2022-05-26 02:43:20|157317.6|157187.6|157350.9|157149|157362.4|157200.8|157308.5|157132.6|23
1653533010000|2022-05-26 02:43:30|157348.7|157143.4|157369.9|157136.9|157401.5|157223|157312.2|157136.9|38
1653533020000|2022-05-26 02:43:40|157360.4|157140.1|157360.3|157152.6|157385.9|157205.9|157309.7|157120.7|26
1653533030000|2022-05-26 02:43:50|157371.4|157163.9|157350.3|157150.1|157371.4|157200|157313.9|157128|32
1653533040000|2022-05-26 02:44:00|157315.3|157185.3|157350.5|157137.9|157376.7|157187.9|157315.3|157129.3|26
1653533050000|2022-05-26 02:44:10|157351.1|157139.8|157353.5|157143.3|157377.4|157210.5|157311|157126.6|30
1653533060000|2022-05-26 02:44:20|157355.6|157137.7|157375.8|157129.6|157380.5|157202.1|157318|157127.6|19
1653533070000|2022-05-26 02:44:30|157376.7|157149|157384.6|157134.4|157384.6|157158.1|157371|157130.7|26
1653533080000|2022-05-26 02:44:40|157381.5|157136.8|157390.9|157150.4|157401.9|157162.7|157353.9|157125.4|33
1653533090000|2022-05-26 02:44:50|157379.9|157150.3|157375|157140.7|157390.8|157155.3|157349.6|157127.4|28
1653533100000|2022-05-26 02:45:00|157370.2|157142.1|157349.6|157134.8|157371.7|157157.7|157347.1|157129.6|34
1653533110000|2022-05-26 02:45:10|157348.7|157132.6|157327|157197|157374.4|157197|157296.7|157105.6|32
1653533120000|2022-05-26 02:45:20|157328.4|157198.4|157310.9|157180.9|157369.6|157198.4|157310.9|157115.2|29
1653533130000|2022-05-26 02:45:30|157310.5|157180.5|157359.2|157130.5|157373.2|157188.5|157310.5|157117.5|23
1653533140000|2022-05-26 02:45:40|157367.3|157124.6|157309.5|157179.5|157379.1|157179.7|157309.5|157099.2|22
1653533150000|2022-05-26 02:45:50|157317|157187|157357.3|157137.5|157359.5|157195.5|157302.2|157114.1|27
1653533160000|2022-05-26 02:46:00|157351.7|157111.5|157362.9|157128.3|157371.8|157190.7|157308.8|157111.5|30
1653533170000|2022-05-26 02:46:10|157360.7|157134.6|157328.4|157124.2|157385|157163|157280.3|157077.9|32
1653533180000|2022-05-26 02:46:20|157332.1|157110.7|157339.3|157096.9|157371.3|157156.2|157277.8|157096.6|28
1653533190000|2022-05-26 02:46:30|157334.3|157127.9|157318.4|157117.1|157360.8|157137.1|157316.9|157113.1|33
1653533200000|2022-05-26 02:46:40|157287.6|157157.6|157286.3|157156.3|157350.4|157160.1|157286.3|157116.7|23
1653533210000|2022-05-26 02:46:50|157291|157161|157329.2|157124.3|157339.7|157162.6|157283.6|157112.9|21
1653533220000|2022-05-26 02:47:00|157327.7|157126.6|157319.4|157104.5|157373.7|157172.5|157295.4|157079.5|33
1653533230000|2022-05-26 02:47:10|157329.7|157125.3|157344|157127.4|157358.3|157174.6|157285.6|157085.8|28
1653533240000|2022-05-26 02:47:20|157336.8|157125|157341.3|157127|157365.4|157138.1|157331.6|157118|32
1653533250000|2022-05-26 02:47:30|157343.7|157137|157348.9|157139.9|157369|157141.8|157340|157129.5|31
1653533260000|2022-05-26 02:47:40|157348.1|157139|157343.1|157119.6|157394.5|157168.6|157340.3|157115.8|29
1653533270000|2022-05-26 02:47:50|157345.9|157111.3|157374.8|157142.5|157379|157180.2|157310.2|157111.3|38
1653533280000|2022-05-26 02:48:00|157374.6|157144.2|157362.9|157151.7|157413.9|157171.4|157345.2|157132.1|38
1653533290000|2022-05-26 02:48:10|157361.1|157139.8|157370.8|157138.6|157386.3|157160.9|157349.7|157136.6|38
1653533300000|2022-05-26 02:48:20|157371.4|157137.5|157370.8|157150|157379.8|157158.6|157352.4|157131.8|36
1653533310000|2022-05-26 02:48:30|157370.5|157138.1|157377.9|157155.7|157378.8|157157.2|157370.5|157137.6|35
1653533320000|2022-05-26 02:48:40|157372.8|157146.7|157394.8|157123.8|157411.2|157208.9|157312.1|157101.6|30
1653533330000|2022-05-26 02:48:50|157385.7|157155.2|157358.3|157111.8|157406.6|157215.2|157298.2|157106.5|27
1653533340000|2022-05-26 02:49:00|157364.9|157121.6|157362.9|157154.9|157391.8|157196.6|157292.7|157098.4|35
1653533350000|2022-05-26 02:49:10|157360.6|157133.6|157385.8|157139.6|157401.5|157183.4|157313.4|157123.6|37
1653533360000|2022-05-26 02:49:20|157381.2|157136.4|157360.3|157153.7|157390.6|157156|157353.8|157136.4|32
1653533370000|2022-05-26 02:49:30|157355.2|157154|157357|157141.1|157379.2|157156.7|157349.6|157141.1|30
1653533380000|2022-05-26 02:49:40|157357.6|157144.7|157381|157153.2|157392.7|157160.4|157354.5|157142.7|38
1653533390000|2022-05-26 02:49:50|157383|157155|157382.9|157174.3|157387.6|157205.1|157335.1|157150.2|38
1653533400000|2022-05-26 02:50:00|157383|157174.7|157378.7|157156.1|157435.3|157219.6|157334.3|157102.1|39
1653533410000|2022-05-26 02:50:10|157319.8|157189.8|157328.3|157198.3|157416.4|157214.3|157319.8|157146.6|40
1653533420000|2022-05-26 02:50:20|157331|157201|157389.3|157165.9|157400.5|157212.1|157328.3|157144.3|36
1653533430000|2022-05-26 02:50:30|157389.6|157159.9|157367.1|157166|157389.6|157210.1|157319.2|157157.8|38
1653533440000|2022-05-26 02:50:40|157368.2|157161.6|157383.7|157165.1|157400.9|157219.5|157323.1|157161.3|34
1653533450000|2022-05-26 02:50:50|157391.1|157162.2|157377.7|157176.7|157391.1|157208.6|157334|157162.1|35
1653533460000|2022-05-26 02:51:00|157377.8|157170.5|157378.1|157173.3|157384.5|157212|157342|157165.3|36
1653533470000|2022-05-26 02:51:10|157378.8|157174.6|157377.5|157170.4|157383.7|157212.3|157342.3|157164.5|37
1653533480000|2022-05-26 02:51:20|157376.2|157172.7|157383.5|157162|157383.5|157175.7|157376.2|157162|33
1653533490000|2022-05-26 02:51:30|157389.3|157161.4|157376.1|157167.9|157389.3|157174|157374|157158.6|17
1653533500000|2022-05-26 02:51:40|157376.3|157169.8|157375.2|157170|157394.8|157220.7|157331.7|157138.3|37
1653533510000|2022-05-26 02:51:50|157378|157166.6|157412.6|157154.2|157412.6|157216.1|157331.9|157154.2|34
1653533520000|2022-05-26 02:52:00|157398.4|157169.4|157381.7|157165.4|157412.4|157219.3|157337.6|157138.2|38
1653533530000|2022-05-26 02:52:10|157335|157205|157374.1|157173.9|157379.6|157208.6|157335|157157.6|33
1653533540000|2022-05-26 02:52:20|157374|157172.5|157376.2|157172.2|157403.6|157181.8|157373.7|157165.8|27
1653533550000|2022-05-26 02:52:30|157399.9|157171.4|157388.1|157178.7|157402.9|157187.2|157383.7|157167.6|33
1653533560000|2022-05-26 02:52:40|157411.7|157179.1|157380.8|157157.3|157417.6|157215.8|157332.9|157143.2|37
1653533570000|2022-05-26 02:52:50|157385.7|157150.9|157404.2|157139.7|157416.4|157201.6|157371.5|157139.7|35
1653533580000|2022-05-26 02:53:00|157414.4|157146.4|157370.8|157157.6|157414.4|157205.1|157328.9|157137.2|38
1653533590000|2022-05-26 02:53:10|157368.8|157155.6|157368.7|157159.9|157375.3|157165.8|157366.2|157153.8|33
1653533600000|2022-05-26 02:53:20|157369.2|157162.5|157368.2|157162.7|157373.9|157163.9|157367.3|157156.3|28
1653533610000|2022-05-26 02:53:30|157379.3|157162.6|157394.3|157163.6|157394.3|157163.6|157367.4|157152.1|28
1653533620000|2022-05-26 02:53:40|157395.7|157163.7|157333.2|157203.2|157411.4|157211.8|157329.3|157136.6|33
1653533630000|2022-05-26 02:53:50|157367.6|157154.5|157369|157164|157383.1|157208.7|157328.4|157150.1|30
1653533640000|2022-05-26 02:54:00|157369.6|157161.3|157362.2|157155.1|157372.2|157161.3|157360.3|157153|36
1653533650000|2022-05-26 02:54:10|157358.8|157158.6|157366|157158|157370.4|157193.6|157323.6|157151.6|33
1653533660000|2022-05-26 02:54:20|157366.4|157158.5|157369.2|157160|157369.2|157164.8|157364.9|157156.6|27
1653533670000|2022-05-26 02:54:30|157367.9|157160.3|157369.3|157161.3|157378.8|157209.3|157327.8|157146.5|33
1653533680000|2022-05-26 02:54:40|157373.7|157159.4|157373.2|157160.1|157376.4|157205.5|157333.8|157157.2|31
1653533690000|2022-05-26 02:54:50|157373|157163.1|157374.5|157166.9|157375.8|157206.2|157336|157162.8|29
1653533700000|2022-05-26 02:55:00|157379.2|157158.5|157391.8|157172.4|157393.5|157209.9|157331|157157.5|34
1653533710000|2022-05-26 02:55:10|157395.2|157171.1|157391.2|157172.6|157399.8|157172.7|157371.2|157163.2|34
1653533720000|2022-05-26 02:55:20|157391.1|157170.1|157392.5|157150.6|157413.6|157174.1|157376.3|157143.5|24
1653533730000|2022-05-26 02:55:30|157392.2|157153.7|157387.9|157165.2|157415.9|157208.2|157321.2|157142.7|33
1653533740000|2022-05-26 02:55:40|157393.7|157149|157373.3|157169.6|157401.4|157208|157331.6|157145|32
1653533750000|2022-05-26 02:55:50|157334.4|157204.4|157371.7|157169.9|157378.5|157207.3|157334.4|157164.5|27
1653533760000|2022-05-26 02:56:00|157374.8|157169.1|157340.3|157210.3|157390.8|157210.3|157334.6|157154|29
1653533770000|2022-05-26 02:56:10|157379.9|157178.7|157339.4|157209.4|157381.2|157213.8|157337.4|157168.4|33
1653533780000|2022-05-26 02:56:20|157339|157209|157338.3|157208.3|157377.9|157212.2|157338|157169.3|34
1653533790000|2022-05-26 02:56:30|157341.6|157211.6|157343.7|157213.7|157382.9|157215.3|157340.8|157169.1|37
1653533800000|2022-05-26 02:56:40|157343.4|157213.4|157340.2|157210.2|157380.9|157217.6|157336.8|157174.6|31
1653533810000|2022-05-26 02:56:50|157340.3|157210.3|157340.9|157210.9|157381.9|157215.4|157338.5|157172.8|26
1653533820000|2022-05-26 02:57:00|157356.8|157226.8|157356|157226|157403.5|157228.7|157345.1|157176.5|34
1653533830000|2022-05-26 02:57:10|157396.8|157183.1|157392.6|157183.7|157401|157230|157350.3|157177.6|34
1653533840000|2022-05-26 02:57:20|157351|157221|157352.7|157222.7|157393.8|157228.5|157351|157176.1|26
1653533850000|2022-05-26 02:57:30|157357|157227|157388.8|157184.7|157407|157228.9|157341.8|157159.8|31
1653533860000|2022-05-26 02:57:40|157390.8|157184.4|157356.4|157226.4|157397.5|157228.4|157344.5|157178.3|34
1653533870000|2022-05-26 02:57:50|157391.6|157189.8|157389.9|157188.9|157395|157231.6|157353.9|157187.4|25
1653533880000|2022-05-26 02:58:00|157390|157188|157387.8|157157.3|157398.9|157224.8|157336.1|157157.3|30
1653533890000|2022-05-26 02:58:10|157383.3|157171.8|157349.3|157219.3|157399|157225.3|157344|157161.9|30
1653533900000|2022-05-26 02:58:20|157389.4|157176.1|157391.1|157185.7|157407.1|157231.5|157348.8|157174.4|36
1653533910000|2022-05-26 02:58:30|157351.3|157221.3|157356.7|157226.7|157393.1|157226.7|157346.7|157181.4|23
1653533920000|2022-05-26 02:58:40|157357.1|157227.1|157392.7|157192.5|157396.4|157228.2|157357|157184.6|22
1653533930000|2022-05-26 02:58:50|157397.3|157191.9|157389.9|157188.7|157402|157226.6|157342.6|157158.4|31
1653533940000|2022-05-26 02:59:00|157349.6|157219.6|157390.1|157180.7|157396.5|157230.7|157347.2|157180.7|24
1653533950000|2022-05-26 02:59:10|157387.6|157185|157387.5|157136.1|157432.8|157243.9|157373.9|157120.7|33
1653533960000|2022-05-26 02:59:20|157390.6|157131.5|157359.5|157229.5|157407.1|157231.3|157350.1|157131.5|33
1653533970000|2022-05-26 02:59:30|157361.4|157231.4|157362.9|157232.9|157399.4|157232.9|157351.9|157186.7|33
1653533980000|2022-05-26 02:59:40|157359.3|157229.3|157421.4|157291.4|157425.2|157295.2|157354|157180.7|34
1653533990000|2022-05-26 02:59:50|157419|157289|157473.1|157259.4|157476.6|157293.9|157410.7|157247.9|35
1653534000000|2022-05-26 03:00:00|157434.7|157304.7|157477.6|157272.3|157495|157304.7|157430.3|157254.2|34
1653534010000|2022-05-26 03:00:10|157476.6|157270.3|157488.2|157266.3|157492.9|157273.4|157476.6|157257.5|29
1653534020000|2022-05-26 03:00:20|157482.3|157267.8|157483.9|157266.4|157490.1|157274|157478.1|157259.5|26
1653534030000|2022-05-26 03:00:30|157483.4|157268.3|157477.7|157269|157490.2|157314.2|157439.1|157259|32
1653534040000|2022-05-26 03:00:40|157437.7|157307.7|157474.8|157268.1|157490.1|157307.7|157437.7|157254.9|32
1653534050000|2022-05-26 03:00:50|157476.9|157267.3|157469.5|157252.5|157522|157309.3|157428.2|157244.3|35
1653534060000|2022-05-26 03:01:00|157463.5|157256|157439.1|157309.1|157496.9|157315.5|157431.5|157250|37
1653534070000|2022-05-26 03:01:10|157439.3|157309.3|157486|157272.4|157490.9|157309.3|157439.3|157253.3|34
1653534080000|2022-05-26 03:01:20|157481.7|157273.8|157477|157276|157491.7|157279.2|157476.5|157266|34
1653534090000|2022-05-26 03:01:30|157484.5|157274.7|157482.6|157263.8|157484.5|157305.3|157432.3|157255.9|30
1653534100000|2022-05-26 03:01:40|157478.1|157263.9|157484.8|157272.7|157489.2|157275.6|157475.6|157263.9|29
1653534110000|2022-05-26 03:01:50|157481|157277.3|157482.2|157279.5|157533.3|157321|157437.7|157189.9|21
1653534120000|2022-05-26 03:02:00|157472.7|157267.5|157481.5|157272.1|157491.2|157311|157440.6|157258.2|31
1653534130000|2022-05-26 03:02:10|157483.7|157270.4|157489.7|157269.4|157490.9|157303.9|157433.9|157260.8|25
1653534140000|2022-05-26 03:02:20|157488.6|157264.4|157511.3|157227.4|157518.3|157345.4|157436.1|157227.4|27
1653534150000|2022-05-26 03:02:30|157492|157240.6|157477.3|157265.2|157492|157268.9|157469|157207.9|37
1653534160000|2022-05-26 03:02:40|157477.2|157266.3|157474.4|157264|157482.4|157271.7|157473.5|157262|37
1653534170000|2022-05-26 03:02:50|157473.8|157265.5|157476.7|157268.1|157478.5|157268.1|157473.5|157262.7|35
1653534180000|2022-05-26 03:03:00|157476.1|157267.6|157488.8|157266.8|157495.3|157316.2|157446.2|157255.1|38
1653534190000|2022-05-26 03:03:10|157481.3|157269.3|157507.4|157271.4|157514.1|157327.7|157439.7|157252.3|40
1653534200000|2022-05-26 03:03:20|157478.8|157274.1|157492.9|157268.9|157501.6|157299.3|157429.3|157263.6|39
1653534210000|2022-05-26 03:03:30|157495.3|157271.4|157497|157267.2|157529.4|157311.5|157441.5|157259.8|39
1653534220000|2022-05-26 03:03:40|157502.2|157272.7|157491|157271.7|157505.2|157273.1|157483.6|157262.5|37
1653534230000|2022-05-26 03:03:50|157484.7|157266.2|157483.3|157274.7|157492.8|157314.7|157430.6|157253.4|40
1653534240000|2022-05-26 03:04:00|157483.6|157268.6|157476.8|157267.9|157494|157313.3|157436.5|157257.6|40
1653534250000|2022-05-26 03:04:10|157441|157311|157494.8|157263|157494.8|157311.9|157434.1|157255|40
1653534260000|2022-05-26 03:04:20|157481.1|157274.6|157484.4|157271.5|157489.9|157278.5|157476.3|157258.3|40
1653534270000|2022-05-26 03:04:30|157487.4|157272.7|157478.5|157277|157491.9|157312.6|157433.4|157261.4|40
1653534280000|2022-05-26 03:04:40|157477.8|157274.8|157482.2|157272.6|157490.4|157315.3|157436.1|157269.4|37
1653534290000|2022-05-26 03:04:50|157442.2|157312.2|157443.1|157313.1|157491.3|157317|157437|157270.9|38
1653534300000|2022-05-26 03:05:00|157437.8|157307.8|157479.9|157279.8|157499.8|157315.9|157437.8|157266.8|38
1653534310000|2022-05-26 03:05:10|157483.7|157278.9|157484.9|157282.3|157501.6|157319.2|157445.5|157262|40
1653534320000|2022-05-26 03:05:20|157482.5|157282.1|157485.1|157283.9|157489|157321.1|157445.3|157273.7|29
1653534330000|2022-05-26 03:05:30|157489.6|157282.5|157444.3|157314.3|157504.8|157331.3|157443.6|157269.6|39
1653534340000|2022-05-26 03:05:40|157446.5|157316.5|157489.2|157278.7|157498.8|157328.7|157443.2|157274.3|37
1653534350000|2022-05-26 03:05:50|157490.8|157272.8|157492.3|157250|157552|157325.3|157451.1|157210|38
1653534360000|2022-05-26 03:06:00|157474.8|157261|157481.5|157259.1|157489.8|157304.7|157434.7|157250.2|32
1653534370000|2022-05-26 03:06:10|157481.4|157258.5|157477.6|157266.4|157487.7|157304.2|157434.2|157253|40
1653534380000|2022-05-26 03:06:20|157473.8|157268|157486.3|157271.4|157486.3|157301.7|157431.7|157261.2|35
1653534390000|2022-05-26 03:06:30|157484.2|157271.6|157486.1|157281.1|157500.7|157313.3|157443.3|157264.9|32
1653534400000|2022-05-26 03:06:40|157496.5|157269.1|157451.5|157321.5|157505.4|157321.6|157450.9|157250.5|34
1653534410000|2022-05-26 03:06:50|157491.5|157286.4|157500.7|157296.6|157500.7|157328.7|157453.9|157279.2|33
1653534420000|2022-05-26 03:07:00|157502.1|157293.5|157462.3|157332.3|157502.1|157334.6|157456|157287.7|31
1653534430000|2022-05-26 03:07:10|157460.5|157330.5|157493.9|157286.3|157505.4|157330.5|157446.5|157263.7|39
1653534440000|2022-05-26 03:07:20|157489|157283.5|157494.8|157277.9|157512.1|157336.5|157444|157272.4|37
1653534450000|2022-05-26 03:07:30|157450.3|157320.3|157457.6|157327.6|157496.5|157330.2|157450.3|157281.4|32
1653534460000|2022-05-26 03:07:40|157459.3|157329.3|157496|157290.2|157498.9|157330|157454.6|157287.5|32
1653534470000|2022-05-26 03:07:50|157495.3|157285.1|157493.9|157283|157499|157328.9|157442.8|157272.9|25
1653534480000|2022-05-26 03:08:00|157438.7|157308.7|157502.6|157273|157510.2|157345.9|157438.7|157268|40
1653534490000|2022-05-26 03:08:10|157451.7|157321.7|157456.1|157326.1|157525.8|157327.5|157441.8|157256.1|31
1653534500000|2022-05-26 03:08:20|157453.9|157323.9|157458.6|157328.6|157502.9|157330.7|157437|157264.6|38
1653534510000|2022-05-26 03:08:30|157459.9|157329.9|157493.4|157293.1|157505.3|157329.9|157442.2|157265.9|37
1653534520000|2022-05-26 03:08:40|157456.3|157326.3|157462.1|157332.1|157502.2|157338.7|157454|157282.3|33
1653534530000|2022-05-26 03:08:50|157460.1|157330.1|157468.1|157338.1|157503.4|157338.1|157460.1|157296|29
1653534540000|2022-05-26 03:09:00|157465.1|157335.1|157510.4|157264.7|157510.4|157335.1|157447.5|157264.7|31
1653534550000|2022-05-26 03:09:10|157502.4|157272.2|157463.5|157333.5|157502.4|157336.2|157457.9|157272.2|30
1653534560000|2022-05-26 03:09:20|157461.1|157331.1|157456.2|157326.2|157503.3|157335.7|157452.8|157288.2|29
1653534570000|2022-05-26 03:09:30|157495|157282.2|157458.7|157328.7|157499.6|157333.1|157453|157282.2|30
1653534580000|2022-05-26 03:09:40|157492.8|157291.1|157489.5|157272.5|157495.3|157329|157439|157272.5|25
1653534590000|2022-05-26 03:09:50|157481.5|157276.4|157501.5|157279.7|157506.9|157326.7|157430.5|157261.5|37
1653534600000|2022-05-26 03:10:00|157458|157328|157465.1|157335.1|157502.8|157336.3|157455.2|157284.1|37
1653534610000|2022-05-26 03:10:10|157460.1|157330.1|157459.4|157329.4|157497.2|157336.7|157456.2|157290.2|30
1653534620000|2022-05-26 03:10:20|157461.6|157331.6|157460|157330|157495.5|157331.6|157457.7|157286.4|27
1653534630000|2022-05-26 03:10:30|157497.5|157283.6|157493.3|157291.6|157501.3|157336|157452.5|157281.3|34
1653534640000|2022-05-26 03:10:40|157460.6|157330.6|157487.3|157279.8|157528.2|157331.7|157450.6|157232.5|39
1653534650000|2022-05-26 03:10:50|157489|157288.3|157494.8|157290.5|157504.9|157333.9|157443.1|157269.9|38
1653534660000|2022-05-26 03:11:00|157490.8|157287.1|157509.7|157274.7|157509.7|157328.3|157458.3|157274.7|36
1653534670000|2022-05-26 03:11:10|157510.7|157272.2|157519.4|157287.8|157521.4|157287.8|157503|157269.6|36
1653534680000|2022-05-26 03:11:20|157519|157284.9|157515.4|157280.1|157540.3|157290.9|157513.3|157256.7|30
1653534690000|2022-05-26 03:11:30|157514.3|157280|157515.8|157288.9|157521.7|157297.1|157507.4|157267.2|34
1653534700000|2022-05-26 03:11:40|157515.7|157286.7|157520.8|157286|157521.1|157294.2|157508.1|157284.8|33
1653534710000|2022-05-26 03:11:50|157520.7|157285.7|157513.8|157293.3|157551.6|157300.4|157507.6|157236.3|25
1653534720000|2022-05-26 03:12:00|157509.6|157298.2|157499.1|157275|157531.7|157298.2|157499.1|157252.2|37
1653534730000|2022-05-26 03:12:10|157515.8|157279.8|157516.6|157283.7|157520.6|157288.9|157507.5|157274.3|28
1653534740000|2022-05-26 03:12:20|157520.6|157284.3|157516.3|157286.8|157520.6|157292.9|157507.3|157270.3|33
1653534750000|2022-05-26 03:12:30|157520.3|157284.8|157523.6|157271.5|157523.6|157291.3|157514.9|157271.5|29
1653534760000|2022-05-26 03:12:40|157523.9|157270.3|157519.4|157284.6|157523.9|157292.4|157513.6|157269.2|28
1653534770000|2022-05-26 03:12:50|157515.4|157283.7|157494.9|157281.1|157546.7|157344.4|157474.3|157228.5|26
1653534780000|2022-05-26 03:13:00|157528.8|157246.2|157514|157291.8|157533.8|157340.3|157465.1|157241.5|38
1653534790000|2022-05-26 03:13:10|157512.5|157288.9|157618.4|157397.2|157637.9|157398.7|157466.2|157281.6|33
1653534800000|2022-05-26 03:13:20|157625.4|157404.1|157611.2|157404.5|157638.4|157451.3|157581.3|157382.4|35
1653534810000|2022-05-26 03:13:30|157614.1|157401.6|157616.5|157402.1|157625.1|157407.1|157611.2|157394.3|31
1653534820000|2022-05-26 03:13:40|157621.1|157399.7|157617.1|157401.4|157624.2|157407.3|157615.2|157399.7|32
1653534830000|2022-05-26 03:13:50|157616|157400.9|157603.1|157396.4|157616|157434.4|157557.7|157387|33
1653534840000|2022-05-26 03:14:00|157603|157396.3|157598.9|157398.4|157604.7|157434.1|157563.9|157389.8|32
1653534850000|2022-05-26 03:14:10|157603.1|157396.5|157552.6|157422.6|157603.1|157437.8|157551.5|157389|30
1653534860000|2022-05-26 03:14:20|157553.4|157423.4|157607.6|157397.7|157618.4|157445.5|157541.2|157356.1|34
1653534870000|2022-05-26 03:14:30|157620.1|157386.1|157592.7|157392.1|157620.1|157449|157547.3|157381.7|29
1653534880000|2022-05-26 03:14:40|157594.1|157389.6|157589.2|157386.4|157614.1|157435.3|157555.2|157386.4|30
1653534890000|2022-05-26 03:14:50|157559.3|157429.3|157628.1|157389.9|157639.1|157429.6|157559.3|157379.5|34
1653534900000|2022-05-26 03:15:00|157581.8|157451.8|157593.9|157463.9|157641.3|157468|157573.7|157395.2|40
1653534910000|2022-05-26 03:15:10|157586.1|157456.1|157590.5|157460.5|157597.8|157467.8|157576|157446|36
1653534920000|2022-05-26 03:15:20|157589.2|157459.2|157581.7|157451.7|157595.6|157465.6|157581.7|157451.7|35
1653534930000|2022-05-26 03:15:30|157581.8|157451.8|157578.8|157448.8|157586.6|157456.6|157578.1|157448.1|25
1653534940000|2022-05-26 03:15:40|157585.8|157455.8|157580.9|157450.9|157585.9|157455.9|157578.9|157448.9|29
1653534950000|2022-05-26 03:15:50|157581.1|157451.1|157580.8|157450.8|157638.7|157464.6|157571.7|157402.6|28
1653534960000|2022-05-26 03:16:00|157583.1|157453.1|157567.4|157437.4|157643.7|157454.3|157563.7|157357.3|35
1653534970000|2022-05-26 03:16:10|157603|157401.9|157580.3|157450.3|157613.8|157459.1|157564.6|157396.5|34
1653534980000|2022-05-26 03:16:20|157585.2|157455.2|157586|157456|157587.2|157457.2|157574.5|157444.5|32
1653534990000|2022-05-26 03:16:30|157585.9|157455.9|157578.1|157448.1|157585.9|157455.9|157578.1|157448.1|34
1653535000000|2022-05-26 03:16:40|157582.1|157452.1|157606.3|157403.6|157617.7|157456.3|157571|157393.3|28
1653535010000|2022-05-26 03:16:50|157570|157440|157615.3|157485.3|157660.3|157487|157569.7|157412.3|36
1653535020000|2022-05-26 03:17:00|157618.1|157488.1|157679.4|157549.4|157721.5|157557.2|157611.1|157481.1|37
1653535030000|2022-05-26 03:17:10|157680.4|157550.4|157702.4|157488.5|157707.6|157550.4|157658.3|157470.4|35
1653535040000|2022-05-26 03:17:20|157701.7|157487.1|157658|157452.2|157705|157487.1|157616.2|157409|37
1653535050000|2022-05-26 03:17:30|157660.5|157452.7|157634.3|157504.3|157664.8|157508|157618.1|157441.3|35
1653535060000|2022-05-26 03:17:40|157629.7|157499.7|157640.6|157510.6|157672.5|157510.6|157621.7|157449|34
1653535070000|2022-05-26 03:17:50|157640.8|157510.8|157689.4|157484.5|157690.5|157542.8|157635.9|157476.2|36
1653535080000|2022-05-26 03:18:00|157687.6|157481.7|157671.9|157541.9|157722.6|157551.5|157637.7|157481.7|39
1653535090000|2022-05-26 03:18:10|157680.5|157550.5|157688.3|157558.3|157691.9|157561.9|157673|157543|31
1653535100000|2022-05-26 03:18:20|157700.1|157570.1|157678.8|157548.8|157734.5|157572.4|157677.4|157511.5|26
1653535110000|2022-05-26 03:18:30|157711.8|157510.5|157695.4|157565.4|157746.1|157584.8|157674.5|157510.4|34
1653535120000|2022-05-26 03:18:40|157699.7|157569.7|157710|157580|157746.9|157581.8|157691.6|157537.4|38
1653535130000|2022-05-26 03:18:50|157712.4|157582.4|157714.6|157584.6|157714.6|157584.6|157702.6|157572.6|29
1653535140000|2022-05-26 03:19:00|157714.9|157584.9|157707.5|157577.5|157720.9|157590.9|157699.6|157569.6|38
1653535150000|2022-05-26 03:19:10|157710.8|157580.8|157713.4|157583.4|157717.9|157587.9|157695.6|157565.6|35
1653535160000|2022-05-26 03:19:20|157712.3|157582.3|157709|157579|157728.4|157598.4|157695.3|157565.3|40
1653535170000|2022-05-26 03:19:30|157708.9|157578.9|157711.2|157581.2|157738|157608|157705.7|157575.7|33
1653535180000|2022-05-26 03:19:40|157723.3|157593.3|157716.5|157586.5|157723.3|157593.3|157698|157568|33
1653535190000|2022-05-26 03:19:50|157716.6|157586.6|157711.6|157581.6|157719.5|157589.5|157709.4|157579.4|27
1653535200000|2022-05-26 03:20:00|157715.6|157585.6|157705.3|157575.3|157718.9|157588.9|157698.4|157568.4|32
1653535210000|2022-05-26 03:20:10|157717.3|157587.3|157710.3|157580.3|157722.5|157592.5|157704.2|157574.2|31
1653535220000|2022-05-26 03:20:20|157720.4|157590.4|157697.9|157567.9|157721.3|157591.3|157697.9|157567.9|33
1653535230000|2022-05-26 03:20:30|157711|157581|157704.3|157574.3|157711|157581|157691.1|157561.1|36
1653535240000|2022-05-26 03:20:40|157704.6|157574.6|157705.3|157575.3|157707.6|157577.6|157695.6|157565.6|35
1653535250000|2022-05-26 03:20:50|157706.3|157576.3|157707.7|157577.7|157712.2|157582.2|157684.9|157554.9|29
1653535260000|2022-05-26 03:21:00|157707|157577|157703.7|157573.7|157708.5|157578.5|157689.7|157559.7|36
1653535270000|2022-05-26 03:21:10|157702.1|157572.1|157705.8|157575.8|157712.6|157582.6|157687.9|157557.9|37
1653535280000|2022-05-26 03:21:20|157706.7|157576.7|157707.2|157577.2|157713.4|157583.4|157705|157575|34
1653535290000|2022-05-26 03:21:30|157707|157577|157713|157583|157713.1|157583.1|157702.3|157572.3|27
1653535300000|2022-05-26 03:21:40|157713.6|157583.6|157712.5|157582.5|157714.8|157584.8|157707.5|157577.5|24
1653535310000|2022-05-26 03:21:50|157709.3|157579.3|157708.8|157578.8|157713.5|157583.5|157706|157576|23
1653535320000|2022-05-26 03:22:00|157691.3|157561.3|157715.8|157585.8|157726.5|157596.5|157691.3|157561.3|30
1653535330000|2022-05-26 03:22:10|157711.9|157581.9|157721.7|157591.7|157722.6|157592.6|157700.7|157570.7|32
1653535340000|2022-05-26 03:22:20|157721.5|157591.5|157705.2|157575.2|157724.6|157594.6|157705.2|157575.2|26
1653535350000|2022-05-26 03:22:30|157711.6|157581.6|157712.1|157582.1|157728.4|157598.4|157704.6|157574.6|28
1653535360000|2022-05-26 03:22:40|157708.6|157578.6|157717.1|157587.1|157721.6|157591.6|157692.5|157562.5|32
1653535370000|2022-05-26 03:22:50|157714.3|157584.3|157713.3|157583.3|157724.8|157594.8|157711|157581|21
1653535380000|2022-05-26 03:23:00|157710.2|157580.2|157715.3|157585.3|157719.4|157589.4|157702.5|157572.5|27
1653535390000|2022-05-26 03:23:10|157711.5|157581.5|157711.3|157581.3|157717.6|157587.6|157699.1|157569.1|32
1653535400000|2022-05-26 03:23:20|157711.6|157581.6|157715.5|157585.5|157721.4|157591.4|157703.9|157573.9|24
1653535410000|2022-05-26 03:23:30|157715.4|157585.4|157715.2|157585.2|157717.7|157587.7|157711.9|157581.9|30
1653535420000|2022-05-26 03:23:40|157718.1|157588.1|157715.1|157585.1|157722.9|157592.9|157713.5|157583.5|26
1653535430000|2022-05-26 03:23:50|157714.8|157584.8|157718.6|157588.6|157722.7|157592.7|157708.3|157578.3|28
1653535440000|2022-05-26 03:24:00|157720.2|157590.2|157717.7|157587.7|157721|157591|157711.5|157581.5|24
1653535450000|2022-05-26 03:24:10|157718.8|157588.8|157721.2|157591.2|157725.1|157595.1|157718|157588|17
1653535460000|2022-05-26 03:24:20|157721.9|157591.9|157722.1|157592.1|157722.9|157592.9|157717|157587|17
1653535470000|2022-05-26 03:24:30|157722.3|157592.3|157711.6|157581.6|157730.3|157600.3|157711.6|157581.6|21
1653535480000|2022-05-26 03:24:40|157710.4|157580.4|157723.2|157593.2|157728.8|157598.8|157709.1|157579.1|21
1653535490000|2022-05-26 03:24:50|157723.7|157593.7|157712|157582|157734.6|157604.6|157712|157582|16
1653535500000|2022-05-26 03:25:00|157715.4|157585.4|157715.4|157585.4|157724.9|157594.9|157711.5|157581.5|26
1653535510000|2022-05-26 03:25:10|157724.3|157594.3|157715.3|157585.3|157724.3|157594.3|157715.3|157585.3|28
1653535520000|2022-05-26 03:25:20|157717.7|157587.7|157713.1|157583.1|157717.7|157587.7|157710.9|157580.9|24
1653535530000|2022-05-26 03:25:30|157711.1|157581.1|157715.7|157585.7|157720|157590|157703.1|157573.1|28
1653535540000|2022-05-26 03:25:40|157714.8|157584.8|157702.4|157572.4|157717.4|157587.4|157697.2|157567.2|28
1653535550000|2022-05-26 03:25:50|157705.9|157575.9|157707.3|157577.3|157714.2|157584.2|157696.9|157566.9|33
1653535560000|2022-05-26 03:26:00|157711.3|157581.3|157716.6|157586.6|157717|157587|157707.2|157577.2|25
1653535570000|2022-05-26 03:26:10|157715.2|157585.2|157711.5|157581.5|157715.2|157585.2|157708.8|157578.8|23
1653535580000|2022-05-26 03:26:20|157711.2|157581.2|157711|157581|157715.8|157585.8|157707|157577|22
1653535590000|2022-05-26 03:26:30|157712.7|157582.7|157714|157584|157714|157584|157693.3|157563.3|19
1653535600000|2022-05-26 03:26:40|157711.2|157581.2|157712.6|157582.6|157713.5|157583.5|157708.8|157578.8|15
1653535610000|2022-05-26 03:26:50|157713.2|157583.2|157711.2|157581.2|157715.3|157585.3|157708.5|157578.5|13
1653535620000|2022-05-26 03:27:00|157712.8|157582.8|157711.4|157581.4|157716.6|157586.6|157708.9|157578.9|19
1653535630000|2022-05-26 03:27:10|157712.4|157582.4|157703.4|157573.4|157741|157582.4|157695.1|157519|28
1653535640000|2022-05-26 03:27:20|157704.8|157574.8|157700.7|157570.7|157713.4|157583.4|157700|157570|30
1653535650000|2022-05-26 03:27:30|157700.6|157570.6|157665.5|157535.5|157700.8|157570.8|157660.6|157530.6|34
1653535660000|2022-05-26 03:27:40|157663.1|157533.1|157667.1|157537.1|157667.5|157537.5|157656.1|157526.1|30
1653535670000|2022-05-26 03:27:50|157663.9|157533.9|157663.3|157533.3|157673|157543|157660.3|157530.3|30
1653535680000|2022-05-26 03:28:00|157663.4|157533.4|157659.2|157529.2|157664.6|157534.6|157650.4|157520.4|29
1653535690000|2022-05-26 03:28:10|157659.3|157529.3|157661.5|157531.5|157673.2|157543.2|157652.8|157522.8|25
1653535700000|2022-05-26 03:28:20|157660.4|157530.4|157661.6|157531.6|157669|157539|157654.7|157524.7|35
1653535710000|2022-05-26 03:28:30|157660.7|157530.7|157661.5|157531.5|157666|157536|157654.3|157524.3|30
1653535720000|2022-05-26 03:28:40|157659.2|157529.2|157658.7|157528.7|157665.9|157535.9|157655.9|157525.9|29
1653535730000|2022-05-26 03:28:50|157662.7|157532.7|157659.8|157529.8|157667.2|157537.2|157658.8|157528.8|24
1653535740000|2022-05-26 03:29:00|157663.4|157533.4|157657.4|157527.4|157668.3|157538.3|157636.6|157506.6|27
1653535750000|2022-05-26 03:29:10|157651.7|157521.7|157653.7|157523.7|157662.5|157532.5|157651.7|157521.7|31
1653535760000|2022-05-26 03:29:20|157655.1|157525.1|157663.3|157533.3|157665.2|157535.2|157653.5|157523.5|31
1653535770000|2022-05-26 03:29:30|157663.5|157533.5|157653.1|157523.1|157663.5|157533.5|157647|157517|27
1653535780000|2022-05-26 03:29:40|157653|157523|157653.8|157523.8|157661.1|157531.1|157650.9|157520.9|23
1653535790000|2022-05-26 03:29:50|157654.2|157524.2|157655.3|157525.3|157660|157530|157647.7|157517.7|28
1653535800000|2022-05-26 03:30:00|157654.2|157524.2|157662.2|157532.2|157665.4|157535.4|157654.1|157524.1|31
1653535810000|2022-05-26 03:30:10|157645.7|157515.7|157653.1|157523.1|157666|157536|157645.7|157515.7|28
1653535820000|2022-05-26 03:30:20|157655.1|157525.1|157653.8|157523.8|157656.9|157526.9|157652.1|157522.1|24
1653535830000|2022-05-26 03:30:30|157653.5|157523.5|157657.4|157527.4|157657.6|157527.6|157650.8|157520.8|27
1653535840000|2022-05-26 03:30:40|157656.5|157526.5|157659.5|157529.5|157663.2|157533.2|157654.3|157524.3|21
1653535850000|2022-05-26 03:30:50|157660.1|157530.1|157662.5|157532.5|157667.2|157537.2|157656.1|157526.1|31
1653535860000|2022-05-26 03:31:00|157665.1|157535.1|157652.5|157522.5|157668.2|157538.2|157652.1|157522.1|30
1653535870000|2022-05-26 03:31:10|157653.5|157523.5|157657.8|157527.8|157660.1|157530.1|157651|157521|22
1653535880000|2022-05-26 03:31:20|157657.7|157527.7|157654.4|157524.4|157657.7|157527.7|157654|157524|21
1653535890000|2022-05-26 03:31:30|157656.6|157526.6|157662.7|157532.7|157668.6|157538.6|157656.3|157526.3|33
1653535900000|2022-05-26 03:31:40|157661.9|157531.9|157653.8|157523.8|157661.9|157531.9|157651.3|157521.3|26
1653535910000|2022-05-26 03:31:50|157658.2|157528.2|157655.5|157525.5|157660|157530|157655.3|157525.3|22
1653535920000|2022-05-26 03:32:00|157655.6|157525.6|157655.1|157525.1|157658.1|157528.1|157654.1|157524.1|27
1653535930000|2022-05-26 03:32:10|157655.6|157525.6|157656.5|157526.5|157660.2|157530.2|157653.8|157523.8|20
1653535940000|2022-05-26 03:32:20|157654.8|157524.8|157656.2|157526.2|157658.5|157528.5|157647.8|157517.8|24
1653535950000|2022-05-26 03:32:30|157656.3|157526.3|157667.2|157537.2|157667.2|157537.2|157655|157525|24
1653535960000|2022-05-26 03:32:40|157667|157537|157660.2|157530.2|157668.9|157538.9|157658.7|157528.7|18
1653535970000|2022-05-26 03:32:50|157656.4|157526.4|157656.3|157526.3|157666.9|157536.9|157648.4|157518.4|36
1653535980000|2022-05-26 03:33:00|157653.5|157523.5|157597.7|157467.7|157663|157533|157578.7|157433.9|34
1653535990000|2022-05-26 03:33:10|157591.9|157461.9|157592.1|157462.1|157600.8|157470.8|157585|157455|35
1653536000000|2022-05-26 03:33:20|157593.9|157463.9|157582.2|157452.2|157593.9|157463.9|157558.1|157428.1|36
1653536010000|2022-05-26 03:33:30|157589|157459|157585.9|157455.9|157600.4|157470.4|157578.9|157448.9|36
1653536020000|2022-05-26 03:33:40|157583.9|157453.9|157580.9|157450.9|157589.4|157459.4|157568.4|157438.4|32
1653536030000|2022-05-26 03:33:50|157585.8|157455.8|157586.4|157456.4|157596.8|157466.8|157571.3|157441.3|38
1653536040000|2022-05-26 03:34:00|157591.1|157461.1|157525.1|157395.1|157591.1|157461.1|157521.1|157391.1|37
1653536050000|2022-05-26 03:34:10|157522.5|157392.5|157545.9|157415.9|157559.9|157429.9|157522.5|157392.5|32
1653536060000|2022-05-26 03:34:20|157543.5|157413.5|157526.1|157396.1|157543.5|157413.5|157516.6|157386.6|34
1653536070000|2022-05-26 03:34:30|157529.8|157399.8|157527.5|157397.5|157532.9|157402.9|157522.3|157392.3|28
1653536080000|2022-05-26 03:34:40|157528.3|157398.3|157529.7|157399.7|157532.4|157402.4|157525.2|157395.2|20
1653536090000|2022-05-26 03:34:50|157530.4|157400.4|157535.8|157405.8|157546|157416|157520.5|157390.5|36
1653536100000|2022-05-26 03:35:00|157534.2|157404.2|157528.8|157398.8|157538.7|157408.7|157524.2|157394.2|33
1653536110000|2022-05-26 03:35:10|157527.5|157397.5|157539.9|157409.9|157549.4|157419.4|157523|157393|32
1653536120000|2022-05-26 03:35:20|157541.2|157411.2|157555.9|157425.9|157555.9|157425.9|157532.4|157402.4|31
1653536130000|2022-05-26 03:35:30|157551|157421|157550.5|157420.5|157554.2|157424.2|157545.1|157415.1|32
1653536140000|2022-05-26 03:35:40|157555.2|157425.2|157545.6|157415.6|157555.2|157425.2|157544.8|157414.8|21
1653536150000|2022-05-26 03:35:50|157545.7|157415.7|157543.4|157413.4|157546.9|157416.9|157539.9|157409.9|28
1653536160000|2022-05-26 03:36:00|157543.1|157413.1|157540.5|157410.5|157603|157415.3|157532.9|157368|34
1653536170000|2022-05-26 03:36:10|157542.7|157412.7|157545.5|157415.5|157585.4|157416.9|157538.4|157375.6|26
1653536180000|2022-05-26 03:36:20|157546.3|157416.3|157543.2|157413.2|157546.7|157416.7|157538.7|157408.7|33
1653536190000|2022-05-26 03:36:30|157542.9|157412.9|157539.9|157409.9|157544.8|157414.8|157536.6|157406.6|30
1653536200000|2022-05-26 03:36:40|157539.5|157409.5|157549.5|157419.5|157549.6|157419.6|157539.3|157409.3|28
1653536210000|2022-05-26 03:36:50|157552.7|157422.7|157545.8|157415.8|157552.9|157422.9|157542|157412|33
1653536220000|2022-05-26 03:37:00|157549|157419|157541.8|157411.8|157549|157419|157541.8|157411.8|27
1653536230000|2022-05-26 03:37:10|157543.6|157413.6|157556.5|157426.5|157556.7|157426.7|157542.3|157412.3|28
1653536240000|2022-05-26 03:37:20|157555.5|157425.5|157564.8|157434.8|157571.8|157441.8|157552.8|157422.8|31
1653536250000|2022-05-26 03:37:30|157564|157434|157553.1|157423.1|157599.6|157435.3|157552.4|157373.1|23
1653536260000|2022-05-26 03:37:40|157552.4|157422.4|157557.5|157427.5|157561.5|157431.5|157537.4|157407.4|33
1653536270000|2022-05-26 03:37:50|157550.5|157420.5|157548.2|157418.2|157554.8|157424.8|157543.8|157413.8|28
1653536280000|2022-05-26 03:38:00|157549.7|157419.7|157549.6|157419.6|157552.1|157422.1|157547.3|157417.3|35
1653536290000|2022-05-26 03:38:10|157550.1|157420.1|157550.3|157420.3|157555.4|157425.4|157548.2|157418.2|26
1653536300000|2022-05-26 03:38:20|157548.3|157418.3|157551.7|157421.7|157555.7|157425.7|157548.3|157418.3|33
1653536310000|2022-05-26 03:38:30|157551.5|157421.5|157545.8|157415.8|157552.4|157422.4|157544.5|157414.5|29
1653536320000|2022-05-26 03:38:40|157547.4|157417.4|157539.6|157409.6|157585.1|157428.6|157539.6|157384.1|27
1653536330000|2022-05-26 03:38:50|157538.1|157408.1|157544.9|157414.9|157556.4|157426.4|157538.1|157408.1|32
1653536340000|2022-05-26 03:39:00|157547.2|157417.2|157556.7|157426.7|157630.2|157437.4|157543.1|157371.5|37
1653536350000|2022-05-26 03:39:10|157556.1|157426.1|157556.3|157426.3|157564.1|157434.1|157550.1|157420.1|25
1653536360000|2022-05-26 03:39:20|157554|157424|157602.3|157397.1|157620.1|157433.3|157554|157397.1|21
1653536370000|2022-05-26 03:39:30|157603.1|157397.6|157604.2|157390.9|157645.3|157402.4|157598.6|157368.2|36
1653536380000|2022-05-26 03:39:40|157598.1|157395.3|157601.5|157396.3|157609.7|157399.7|157598.1|157391.4|36
1653536390000|2022-05-26 03:39:50|157598|157390.7|157605.6|157394.5|157610.1|157400.2|157598|157390.2|35
1653536400000|2022-05-26 03:40:00|157603.6|157394.1|157614.7|157356.2|157634|157425|157550|157351.1|30
1653536410000|2022-05-26 03:40:10|157616.6|157363|157602|157369.7|157617.6|157389.3|157592.9|157358.7|35
1653536420000|2022-05-26 03:40:20|157596.9|157372|157602.1|157374.2|157611.4|157390.4|157596.9|157372|26
1653536430000|2022-05-26 03:40:30|157601|157376.5|157593.3|157370.9|157602.4|157378.6|157589.1|157370.5|24
1653536440000|2022-05-26 03:40:40|157592.7|157372.1|157574.7|157364.9|157606.2|157418|157543.8|157346.7|31
1653536450000|2022-05-26 03:40:50|157586.9|157377.1|157579.6|157360|157600.8|157428|157533.2|157342.3|35
1653536460000|2022-05-26 03:41:00|157589.8|157364|157546|157416|157599.8|157427.1|157541|157354.6|37
1653536470000|2022-05-26 03:41:10|157544.6|157414.6|157539.5|157409.5|157546.2|157416.2|157539.5|157409.5|32
1653536480000|2022-05-26 03:41:20|157552.2|157422.2|157542.5|157412.5|157552.2|157422.2|157542.5|157412.5|28
1653536490000|2022-05-26 03:41:30|157543.2|157413.2|157547.9|157417.9|157555.7|157425.7|157538.8|157408.8|33
1653536500000|2022-05-26 03:41:40|157546.8|157416.8|157540.4|157410.4|157554.5|157424.5|157540.4|157410.4|35
1653536510000|2022-05-26 03:41:50|157541|157411|157550.8|157420.8|157588|157424.9|157541|157384.9|28
1653536520000|2022-05-26 03:42:00|157550.6|157420.6|157551.3|157421.3|157556.3|157426.3|157544.2|157414.2|31
1653536530000|2022-05-26 03:42:10|157550.4|157420.4|157556.7|157426.7|157562.4|157432.4|157545.7|157415.7|31
1653536540000|2022-05-26 03:42:20|157557.8|157427.8|157560.5|157430.5|157561.2|157431.2|157540.9|157410.9|36
1653536550000|2022-05-26 03:42:30|157551.1|157421.1|157544.8|157414.8|157560|157430|157533.4|157403.4|39
1653536560000|2022-05-26 03:42:40|157544.1|157414.1|157542|157412|157544.1|157414.1|157534.7|157404.7|31
1653536570000|2022-05-26 03:42:50|157542.1|157412.1|157544.5|157414.5|157545|157415|157533.6|157403.6|31
1653536580000|2022-05-26 03:43:00|157539.5|157409.5|157537|157407|157541.9|157411.9|157531.4|157401.4|35
1653536590000|2022-05-26 03:43:10|157528.3|157398.3|157522.2|157392.2|157557.3|157409.2|157522.2|157356.9|33
1653536600000|2022-05-26 03:43:20|157521.9|157391.9|157522|157392|157534.7|157404.7|157517.7|157387.7|24
1653536610000|2022-05-26 03:43:30|157534.2|157404.2|157537.9|157407.9|157558.1|157411|157514.7|157353.6|32
1653536620000|2022-05-26 03:43:40|157538.3|157408.3|157543.4|157413.4|157546.5|157416.5|157533.7|157403.7|29
1653536630000|2022-05-26 03:43:50|157544.5|157414.5|157526.1|157396.1|157544.5|157414.5|157526.1|157396.1|19
1653536640000|2022-05-26 03:44:00|157532.9|157402.9|157544.7|157414.7|157549.5|157419.5|157524.2|157394.2|38
1653536650000|2022-05-26 03:44:10|157545.1|157415.1|157536.3|157406.3|157575.6|157421.2|157530.9|157365.5|29
1653536660000|2022-05-26 03:44:20|157534.4|157404.4|157543|157413|157546|157416|157524.9|157394.9|29
1653536670000|2022-05-26 03:44:30|157543.1|157413.1|157542.1|157412.1|157544.5|157414.5|157540.2|157410.2|22
1653536680000|2022-05-26 03:44:40|157541.4|157411.4|157539.6|157409.6|157543.3|157413.3|157534.7|157404.7|24
1653536690000|2022-05-26 03:44:50|157543.5|157413.5|157533.6|157403.6|157545.6|157415.6|157530.2|157400.2|26
1653536700000|2022-05-26 03:45:00|157531.8|157401.8|157538.2|157408.2|157545|157415|157531.8|157401.8|31
1653536710000|2022-05-26 03:45:10|157534.9|157404.9|157539|157409|157541.5|157411.5|157528.2|157398.2|30
1653536720000|2022-05-26 03:45:20|157539.5|157409.5|157539.7|157409.7|157541.7|157411.7|157533.2|157403.2|23
1653536730000|2022-05-26 03:45:30|157539.3|157409.3|157538.7|157408.7|157539.3|157409.3|157528.4|157398.4|26
1653536740000|2022-05-26 03:45:40|157539|157409|157534.3|157404.3|157539.5|157409.5|157534.3|157404.3|29
1653536750000|2022-05-26 03:45:50|157535.1|157405.1|157537.1|157407.1|157541.4|157411.4|157529.1|157399.1|25
1653536760000|2022-05-26 03:46:00|157536.5|157406.5|157532|157402|157538.9|157408.9|157531.1|157401.1|26
1653536770000|2022-05-26 03:46:10|157533.3|157403.3|157531.4|157401.4|157537.4|157407.4|157530.4|157400.4|31
1653536780000|2022-05-26 03:46:20|157530.5|157400.5|157534.4|157404.4|157536|157406|157527.4|157397.4|33
1653536790000|2022-05-26 03:46:30|157534.1|157404.1|157532.6|157402.6|157536.8|157406.8|157528.1|157398.1|27
1653536800000|2022-05-26 03:46:40|157533.4|157403.4|157547.4|157346.5|157592.9|157406.2|157517.1|157308.8|22
1653536810000|2022-05-26 03:46:50|157568.9|157340.4|157520|157390|157568.9|157395.3|157504.7|157312.8|24
1653536820000|2022-05-26 03:47:00|157517.3|157387.3|157517.2|157387.2|157551.4|157408.9|157508.4|157330.6|31
1653536830000|2022-05-26 03:47:10|157517.1|157387.1|157522|157392|157522.1|157392.1|157512.9|157382.9|21
1653536840000|2022-05-26 03:47:20|157519.9|157389.9|157518.4|157388.4|157522.9|157392.9|157517.7|157387.7|25
1653536850000|2022-05-26 03:47:30|157519|157389|157547.3|157324|157547.3|157390.1|157511.9|157324|24
1653536860000|2022-05-26 03:47:40|157506.8|157376.8|157512.7|157382.7|157551.3|157396.5|157497.1|157325.6|27
1653536870000|2022-05-26 03:47:50|157503.6|157373.6|157516.8|157386.8|157548.4|157392.7|157499.2|157345.3|36
1653536880000|2022-05-26 03:48:00|157511.4|157381.4|157523.8|157393.8|157531.7|157401.7|157506.7|157376.7|34
1653536890000|2022-05-26 03:48:10|157525.3|157395.3|157519.7|157389.7|157527|157397|157509.5|157379.5|25
1653536900000|2022-05-26 03:48:20|157524.2|157394.2|157524.2|157394.2|157525.1|157395.1|157520|157390|24
1653536910000|2022-05-26 03:48:30|157523.5|157393.5|157525.2|157395.2|157527.4|157397.4|157521.4|157391.4|27
1653536920000|2022-05-26 03:48:40|157525.5|157395.5|157525.3|157395.3|157526.9|157396.9|157509.1|157379.1|28
1653536930000|2022-05-26 03:48:50|157558.5|157336.5|157517.2|157387.2|157602|157398|157510.7|157305.1|32
1653536940000|2022-05-26 03:49:00|157546.1|157338.5|157519.2|157389.2|157546.1|157396.8|157517.3|157338.5|28
1653536950000|2022-05-26 03:49:10|157524.5|157394.5|157526.5|157396.5|157530.7|157400.7|157516.3|157386.3|27
1653536960000|2022-05-26 03:49:20|157526.4|157396.4|157526.1|157396.1|157528.6|157398.6|157524.7|157394.7|24
1653536970000|2022-05-26 03:49:30|157525.9|157395.9|157519.9|157389.9|157543.4|157399.5|157509.2|157342.1|34
1653536980000|2022-05-26 03:49:40|157520.1|157390.1|157518.2|157388.2|157547|157398.9|157513.1|157346.7|29
1653536990000|2022-05-26 03:49:50|157521.2|157391.2|157522.8|157392.8|157527.3|157397.3|157516.9|157386.9|20
1653537000000|2022-05-26 03:50:00|157522.9|157392.9|157519.1|157389.1|157525.6|157395.6|157517.5|157387.5|33
1653537010000|2022-05-26 03:50:10|157522.9|157392.9|157519.7|157389.7|157522.9|157392.9|157518.1|157388.1|25
1653537020000|2022-05-26 03:50:20|157519.9|157389.9|157516.9|157386.9|157523.7|157393.7|157516.9|157386.9|20
1653537030000|2022-05-26 03:50:30|157516.8|157386.8|157522.3|157392.3|157524.6|157394.6|157514|157384|20
1653537040000|2022-05-26 03:50:40|157522.5|157392.5|157525.3|157395.3|157552.3|157400.1|157513.7|157337.9|24
1653537050000|2022-05-26 03:50:50|157516.3|157386.3|157523|157393|157550|157399.8|157513.9|157346.8|31
1653537060000|2022-05-26 03:51:00|157520.7|157390.7|157521.7|157391.7|157526.3|157396.3|157519.9|157389.9|20
1653537070000|2022-05-26 03:51:10|157520.8|157390.8|157527.2|157397.2|157528.1|157398.1|157520.8|157390.8|18
1653537080000|2022-05-26 03:51:20|157527|157397|157523.3|157393.3|157530|157400|157521|157391|22
1653537090000|2022-05-26 03:51:30|157522|157392|157532.9|157402.9|157534.9|157404.9|157520.8|157390.8|17
1653537100000|2022-05-26 03:51:40|157521.8|157391.8|157528.3|157398.3|157547.5|157400.5|157514.1|157346.9|35
1653537110000|2022-05-26 03:51:50|157522.1|157392.1|157524.8|157394.8|157530.2|157400.2|157516.7|157386.7|18
1653537120000|2022-05-26 03:52:00|157525|157395|157521.2|157391.2|157526.4|157396.4|157520.6|157390.6|21
1653537130000|2022-05-26 03:52:10|157519.6|157389.6|157510.2|157380.2|157568.3|157395|157507.8|157332.6|21
1653537140000|2022-05-26 03:52:20|157517.3|157387.3|157503|157284|157546.7|157401.1|157456.9|157284|35
1653537150000|2022-05-26 03:52:30|157521.4|157263.4|157463.8|157333.8|157522.8|157347.1|157460.8|157263.4|30
1653537160000|2022-05-26 03:52:40|157462.6|157332.6|157468.6|157338.6|157472.1|157342.1|157462.6|157332.6|20
1653537170000|2022-05-26 03:52:50|157468.7|157338.7|157469.6|157339.6|157472.8|157342.8|157462.8|157332.8|23
1653537180000|2022-05-26 03:53:00|157469.7|157339.7|157457.9|157327.9|157526.2|157341.8|157447.5|157257|17
1653537190000|2022-05-26 03:53:10|157489.5|157285.4|157454|157324|157532.1|157351.8|157449.7|157252.9|27
1653537200000|2022-05-26 03:53:20|157486.7|157285.7|157477.8|157347.8|157553.2|157353.3|157453.4|157217.3|32
1653537210000|2022-05-26 03:53:30|157502.7|157301.9|157470.8|157340.8|157505.2|157346.6|157463.3|157285|27
1653537220000|2022-05-26 03:53:40|157470.5|157340.5|157467.6|157337.6|157470.5|157340.5|157454.3|157324.3|34
1653537230000|2022-05-26 03:53:50|157467|157337|157466.6|157336.6|157471.7|157341.7|157460|157330|23
1653537240000|2022-05-26 03:54:00|157464.9|157334.9|157466.6|157336.6|157528.3|157348.2|157464.1|157268|36
1653537250000|2022-05-26 03:54:10|157464.2|157334.2|157468.7|157338.7|157495|157358.5|157457.6|157293.4|32
1653537260000|2022-05-26 03:54:20|157471.3|157341.3|157506.7|157287.3|157510.2|157344|157458.6|157287.3|27
1653537270000|2022-05-26 03:54:30|157506.9|157290.9|157472.3|157342.3|157506.9|157344.4|157467.2|157288.8|22
1653537280000|2022-05-26 03:54:40|157472.6|157342.6|157468.2|157338.2|157477.1|157347.1|157467.1|157337.1|19
1653537290000|2022-05-26 03:54:50|157471.8|157341.8|157484.9|157354.9|157487.9|157357.9|157471.4|157341.4|19
1653537300000|2022-05-26 03:55:00|157485.3|157355.3|157467.3|157337.3|157500.8|157361.2|157459.6|157288.8|30
1653537310000|2022-05-26 03:55:10|157473|157343|157465.1|157335.1|157483.6|157353.6|157463.4|157333.4|24
1653537320000|2022-05-26 03:55:20|157459.2|157329.2|157464.4|157334.4|157472.8|157342.8|157459.2|157329.2|31
1653537330000|2022-05-26 03:55:30|157461.6|157331.6|157468.9|157338.9|157491.1|157344.7|157457.7|157289.4|28
1653537340000|2022-05-26 03:55:40|157468.5|157338.5|157464.5|157334.5|157468.8|157338.8|157461.1|157331.1|20
1653537350000|2022-05-26 03:55:50|157464.4|157334.4|157466.7|157336.7|157469.5|157339.5|157459.9|157329.9|22
1653537360000|2022-05-26 03:56:00|157466.3|157336.3|157458.6|157328.6|157498.4|157339|157450.4|157269|19
1653537370000|2022-05-26 03:56:10|157458.5|157328.5|157455.2|157325.2|157476.5|157346.5|157451.9|157321.9|33
1653537380000|2022-05-26 03:56:20|157454.7|157324.7|157457.8|157327.8|157464.9|157334.9|157449.7|157319.7|26
1653537390000|2022-05-26 03:56:30|157461.4|157331.4|157469.7|157339.7|157471.2|157341.2|157457.9|157327.9|27
1653537400000|2022-05-26 03:56:40|157466.6|157336.6|157461|157331|157470.4|157340.4|157461|157331|30
1653537410000|2022-05-26 03:56:50|157462.4|157332.4|157468.5|157338.5|157468.8|157338.8|157457.2|157327.2|23
1653537420000|2022-05-26 03:57:00|157461.9|157331.9|157466.5|157336.5|157514.5|157352.8|157459.7|157270.8|25
1653537430000|2022-05-26 03:57:10|157466.4|157336.4|157465|157335|157497|157339.6|157440.6|157294|36
1653537440000|2022-05-26 03:57:20|157465.3|157335.3|157463.1|157333.1|157468.6|157338.6|157459.4|157329.4|31
1653537450000|2022-05-26 03:57:30|157466.1|157336.1|157464.3|157334.3|157469.4|157339.4|157462.1|157332.1|21
1653537460000|2022-05-26 03:57:40|157465.8|157335.8|157461.8|157331.8|157479.8|157349.8|157458.4|157328.4|26
1653537470000|2022-05-26 03:57:50|157464.9|157334.9|157467.4|157337.4|157479.2|157349.2|157454.7|157324.7|29
1653537480000|2022-05-26 03:58:00|157465.5|157335.5|157464.2|157334.2|157493.2|157340|157457.4|157283.3|29
1653537490000|2022-05-26 03:58:10|157463.3|157333.3|157462.7|157332.7|157472.1|157342.1|157461.9|157331.9|25
1653537500000|2022-05-26 03:58:20|157462.4|157332.4|157466.8|157336.8|157469.3|157339.3|157459.3|157329.3|15
1653537510000|2022-05-26 03:58:30|157462.7|157332.7|157470.1|157340.1|157470.6|157340.6|157460.7|157330.7|20
1653537520000|2022-05-26 03:58:40|157470.5|157340.5|157477.1|157347.1|157478.6|157348.6|157470.5|157340.5|21
1653537530000|2022-05-26 03:58:50|157477.7|157347.7|157476.2|157346.2|157496|157347.7|157455|157286.1|27
1653537540000|2022-05-26 03:59:00|157460.1|157330.1|157441.5|157225.6|157472.2|157342.2|157399.5|157198.4|29
1653537550000|2022-05-26 03:59:10|157454.8|157205.2|157443.5|157224.2|157458.1|157231.3|157439.4|157202.8|19
1653537560000|2022-05-26 03:59:20|157443.3|157220.8|157443.3|157213.1|157451.7|157226.7|157438.9|157207.9|22
1653537570000|2022-05-26 03:59:30|157441.6|157213.4|157469.1|157196.2|157469.1|157231.6|157433.2|157182.6|24
1653537580000|2022-05-26 03:59:40|157488.2|157146.2|157410.9|157280.9|157488.2|157291.3|157407|157146.2|37
1653537590000|2022-05-26 03:59:50|157446.6|157233|157448.7|157241.1|157461.7|157245.9|157432.5|157213.8|28
1653537600000|2022-05-26 04:00:00|157450.7|157249.6|157409.3|157279.3|157456.2|157285.8|157401.2|157219.1|38
1653537610000|2022-05-26 04:00:10|157451.5|157221.9|157439.6|157309.6|157467.5|157309.6|157406.9|157213.3|33
1653537620000|2022-05-26 04:00:20|157439.1|157309.1|157467.4|157337.4|157472.6|157338.3|157402.8|157217.5|38
1653537630000|2022-05-26 04:00:30|157469.6|157339.6|157501.1|157282.7|157526.2|157339.6|157463.2|157247.5|32
1653537640000|2022-05-26 04:00:40|157494.5|157292.8|157501.8|157297.4|157506.1|157347.3|157464.5|157280.9|37
1653537650000|2022-05-26 04:00:50|157470.6|157340.6|157464.6|157334.6|157501.9|157350.5|157462.4|157281.3|37
1653537660000|2022-05-26 04:01:00|157469.5|157339.5|157465.2|157335.2|157500.3|157339.5|157458|157276.5|27
1653537670000|2022-05-26 04:01:10|157465.5|157335.5|157520.8|157271.5|157524.5|157347.1|157464.3|157252|26
1653537680000|2022-05-26 04:01:20|157506|157263.8|157468.7|157338.7|157518.3|157344.6|157468.7|157250.8|27
1653537690000|2022-05-26 04:01:30|157501.7|157296.6|157475.5|157345.5|157508.3|157345.5|157467.6|157292.3|29
1653537700000|2022-05-26 04:01:40|157474.2|157344.2|157476.5|157346.5|157520.4|157349.3|157466|157282.4|26
1653537710000|2022-05-26 04:01:50|157470|157340|157472.5|157342.5|157515.4|157343.2|157468.1|157288.7|26
1653537720000|2022-05-26 04:02:00|157512.6|157296.6|157516.6|157278.6|157521|157345.4|157467.3|157270.2|29
1653537730000|2022-05-26 04:02:10|157527.3|157275.3|157469.2|157339.2|157555.4|157357.6|157468|157219.6|29
1653537740000|2022-05-26 04:02:20|157470|157340|157470.2|157340.2|157500.7|157349.8|157459.2|157294.2|27
1653537750000|2022-05-26 04:02:30|157469.6|157339.6|157465.9|157335.9|157469.6|157339.6|157456.7|157326.7|27
1653537760000|2022-05-26 04:02:40|157465|157335|157466.2|157336.2|157501.1|157338.9|157459.2|157287.6|30
1653537770000|2022-05-26 04:02:50|157465.2|157335.2|157472.2|157342.2|157507.8|157344.9|157459.6|157291|30
1653537780000|2022-05-26 04:03:00|157472.7|157342.7|157479.8|157349.8|157480.2|157350.2|157469.6|157339.6|26
1653537790000|2022-05-26 04:03:10|157479.2|157349.2|157474.3|157344.3|157479.8|157349.8|157468.4|157338.4|21
1653537800000|2022-05-26 04:03:20|157473.7|157343.7|157472.6|157342.6|157475.9|157345.9|157468.8|157338.8|24
1653537810000|2022-05-26 04:03:30|157472.1|157342.1|157473.2|157343.2|157510|157347.9|157466.7|157292.1|28
1653537820000|2022-05-26 04:03:40|157472.7|157342.7|157474.7|157344.7|157514.4|157350.3|157467.8|157285.9|31
1653537830000|2022-05-26 04:03:50|157474.1|157344.1|157483.2|157353.2|157483.4|157353.4|157463.1|157333.1|27
1653537840000|2022-05-26 04:04:00|157482.4|157352.4|157471.6|157341.6|157482.7|157352.7|157468.3|157338.3|25
1653537850000|2022-05-26 04:04:10|157470.9|157340.9|157463.4|157333.4|157474.9|157344.9|157463.4|157333.4|23
1653537860000|2022-05-26 04:04:20|157463.3|157333.3|157479.5|157349.5|157519.3|157350.9|157463.3|157286.9|26
1653537870000|2022-05-26 04:04:30|157479.8|157349.8|157475.3|157345.3|157503|157352.8|157462.5|157300.4|30
1653537880000|2022-05-26 04:04:40|157469.7|157339.7|157477.9|157347.9|157523.8|157351.8|157469|157286.9|30
1653537890000|2022-05-26 04:04:50|157476.3|157346.3|157471.8|157341.8|157481.4|157351.4|157471.2|157341.2|21
1653537900000|2022-05-26 04:05:00|157471.7|157341.7|157471.9|157341.9|157476.5|157346.5|157467.7|157337.7|27
1653537910000|2022-05-26 04:05:10|157469.2|157339.2|157476.1|157346.1|157511.2|157347.7|157467.5|157293|16
1653537920000|2022-05-26 04:05:20|157476.4|157346.4|157469|157339|157523|157351.3|157462|157264.1|27
1653537930000|2022-05-26 04:05:30|157470.6|157340.6|157469.7|157339.7|157506.4|157355|157459.8|157298.5|34
1653537940000|2022-05-26 04:05:40|157471.2|157341.2|157467.2|157337.2|157474|157344|157457.7|157327.7|29
1653537950000|2022-05-26 04:05:50|157466.4|157336.4|157471.2|157341.2|157471.5|157341.5|157465.8|157335.8|26
1653537960000|2022-05-26 04:06:00|157472|157342|157479.4|157349.4|157527|157360.4|157469.2|157296.1|29
1653537970000|2022-05-26 04:06:10|157479.6|157349.6|157470.4|157340.4|157499.8|157354.4|157461.1|157287.9|28
1653537980000|2022-05-26 04:06:20|157469.8|157339.8|157498.4|157296.4|157510|157352.6|157461.3|157276.9|35
1653537990000|2022-05-26 04:06:30|157461.3|157331.3|157467.1|157337.1|157509.4|157339.6|157457.4|157273.8|31
1653538000000|2022-05-26 04:06:40|157464.6|157334.6|157470.8|157340.8|157472.5|157342.5|157464.3|157334.3|16
1653538010000|2022-05-26 04:06:50|157472.7|157342.7|157469.6|157339.6|157473.5|157343.5|157464.5|157334.5|28
1653538020000|2022-05-26 04:07:00|157469.3|157339.3|157466.6|157336.6|157480|157350|157453.6|157323.6|30
1653538030000|2022-05-26 04:07:10|157467.9|157337.9|157457.7|157327.7|157469.1|157339.1|157450.5|157320.5|19
1653538040000|2022-05-26 04:07:20|157459.5|157329.5|157458.5|157328.5|157461.5|157331.5|157458.4|157328.4|15
1653538050000|2022-05-26 04:07:30|157457.7|157327.7|157430.6|157300.6|157505.7|157329.9|157430.6|157267.1|38
1653538060000|2022-05-26 04:07:40|157429.3|157299.3|157427.6|157297.6|157468.8|157302.8|157417.3|157261.2|33
1653538070000|2022-05-26 04:07:50|157422.2|157292.2|157411.3|157281.3|157466.5|157293.6|157403.4|157217.8|31
1653538080000|2022-05-26 04:08:00|157410.7|157280.7|157460.4|157209.2|157460.4|157280.7|157399.2|157204.6|37
1653538090000|2022-05-26 04:08:10|157461|157193.5|157435.6|157230.1|157468.6|157230.1|157435.6|157171.5|22
1653538100000|2022-05-26 04:08:20|157435.8|157225.2|157448.1|157221.8|157451.2|157233.4|157434.7|157221.3|31
1653538110000|2022-05-26 04:08:30|157448.8|157223.6|157460.1|157203.1|157466.1|157274.4|157402.5|157194.6|31
1653538120000|2022-05-26 04:08:40|157451.2|157217.6|157406.4|157276.4|157456.1|157278|157395.5|157213.7|26
1653538130000|2022-05-26 04:08:50|157442.9|157233|157409.9|157279.9|157444.2|157279.9|157400.3|157229.8|28
1653538140000|2022-05-26 04:09:00|157409.5|157279.5|157406.6|157276.6|157455.2|157290.6|157391|157216.8|30
1653538150000|2022-05-26 04:09:10|157392.8|157262.8|157415.8|157285.8|157452.4|157298.9|157392.8|157247|37
1653538160000|2022-05-26 04:09:20|157419.3|157289.3|157439.6|157309.6|157442.6|157309.6|157405.7|157242.6|38
1653538170000|2022-05-26 04:09:30|157436.6|157306.6|157429.7|157299.7|157440.6|157308.1|157414.4|157219.2|30
1653538180000|2022-05-26 04:09:40|157429.1|157299.1|157423.9|157293.9|157430.4|157300.4|157420.8|157290.8|29
1653538190000|2022-05-26 04:09:50|157427.4|157297.4|157431.3|157301.3|157447.5|157317.5|157417.8|157287.8|25
1653538200000|2022-05-26 04:10:00|157428|157298|157426.6|157296.6|157441.3|157311.3|157423.1|157293.1|34
1653538210000|2022-05-26 04:10:10|157426.2|157296.2|157422.7|157292.7|157430.2|157300.2|157408.8|157278.8|28
1653538220000|2022-05-26 04:10:20|157421.9|157291.9|157430.7|157300.7|157430.7|157300.7|157421.8|157291.8|22
1653538230000|2022-05-26 04:10:30|157430.4|157300.4|157457|157254.1|157457|157321.5|157421|157254.1|25
1653538240000|2022-05-26 04:10:40|157460.2|157257.1|157425.5|157295.5|157460.2|157303.5|157419|157257.1|29
1653538250000|2022-05-26 04:10:50|157425.7|157295.7|157428.3|157298.3|157450.5|157301.5|157420.6|157240.6|22
1653538260000|2022-05-26 04:11:00|157429.2|157299.2|157426.9|157296.9|157430.6|157300.6|157417.3|157287.3|37
1653538270000|2022-05-26 04:11:10|157429|157299|157427.7|157297.7|157435.6|157305.6|157427.6|157297.6|31
1653538280000|2022-05-26 04:11:20|157426.3|157296.3|157428.2|157298.2|157432.9|157302.9|157423.8|157293.8|24
1653538290000|2022-05-26 04:11:30|157428.6|157298.6|157423.3|157293.3|157429|157299|157423|157293|25
1653538300000|2022-05-26 04:11:40|157425.5|157295.5|157426.6|157296.6|157428.5|157298.5|157416.5|157286.5|18
1653538310000|2022-05-26 04:11:50|157426.8|157296.8|157428.6|157298.6|157433.1|157303.1|157424.4|157294.4|25
1653538320000|2022-05-26 04:12:00|157427.3|157297.3|157420.4|157290.4|157443.6|157313.6|157416|157286|30
1653538330000|2022-05-26 04:12:10|157421.4|157291.4|157422.5|157292.5|157426.3|157296.3|157417.8|157287.8|21
1653538340000|2022-05-26 04:12:20|157422|157292|157427.7|157297.7|157429.1|157299.1|157419.6|157289.6|24
1653538350000|2022-05-26 04:12:30|157427.5|157297.5|157471.7|157341.7|157508.5|157350.4|157425.6|157253.7|33
1653538360000|2022-05-26 04:12:40|157475.8|157345.8|157477.8|157347.8|157519.3|157347.8|157469.3|157285.3|33
1653538370000|2022-05-26 04:12:50|157477.1|157347.1|157527.4|157278.1|157532.9|157347.7|157464.2|157274.3|25
1653538380000|2022-05-26 04:13:00|157536.1|157280.7|157542.8|157259.1|157544.6|157296.9|157527.1|157259.1|23
1653538390000|2022-05-26 04:13:10|157533|157273.9|157529.8|157288.3|157533|157297.2|157518.1|157273.9|24
1653538400000|2022-05-26 04:13:20|157528.9|157267.4|157502.5|157372.5|157563.8|157385.5|157492.9|157236.1|27
1653538410000|2022-05-26 04:13:30|157511.8|157381.8|157538.4|157336|157544.5|157381.8|157500.4|157326.9|31
1653538420000|2022-05-26 04:13:40|157509.4|157379.4|157509.4|157379.4|157551.7|157379.4|157501.2|157328.5|25
1653538430000|2022-05-26 04:13:50|157512.4|157382.4|157504.7|157374.7|157546.9|157389.5|157500.8|157339.4|36
1653538440000|2022-05-26 04:14:00|157505.1|157375.1|157506.9|157376.9|157541.6|157383.5|157497.7|157328.8|32
1653538450000|2022-05-26 04:14:10|157505.1|157375.1|157502.2|157372.2|157507.3|157377.3|157502.2|157372.2|20
1653538460000|2022-05-26 04:14:20|157533.3|157324.5|157505.4|157375.4|157542.7|157377.1|157498.9|157324.5|27
1653538470000|2022-05-26 04:14:30|157504.4|157374.4|157544.7|157296.8|157544.7|157374.4|157500.5|157296.8|25
1653538480000|2022-05-26 04:14:40|157545.7|157296.7|157538.1|157305.3|157545.7|157308.2|157537.5|157294.2|25
1653538490000|2022-05-26 04:14:50|157544.3|157330.4|157542.1|157310.6|157548.4|157330.4|157541.6|157308.6|20
1653538500000|2022-05-26 04:15:00|157540.1|157317.3|157538.9|157313.6|157549.1|157373.6|157499.9|157288.3|24
1653538510000|2022-05-26 04:15:10|157549.2|157279.3|157503.5|157373.5|157560.3|157375.1|157501.7|157279|17
1653538520000|2022-05-26 04:15:20|157499.8|157369.8|157592.5|157354.3|157611.8|157416.9|157499.8|157285.8|32
1653538530000|2022-05-26 04:15:30|157591.7|157349.5|157592.1|157331.8|157597.9|157369|157581.1|157329.5|27
1653538540000|2022-05-26 04:15:40|157589.9|157331.9|157541.7|157411.7|157590.9|157414.8|157541.7|157331.2|29
1653538550000|2022-05-26 04:15:50|157577.7|157374.2|157590|157364.2|157616.4|157416.5|157536.3|157291.7|24
1653538560000|2022-05-26 04:16:00|157579.6|157377|157585.4|157339.6|157599.6|157415.4|157545.4|157316.7|32
1653538570000|2022-05-26 04:16:10|157584.6|157338.8|157575.3|157362|157584.6|157366.6|157572.8|157338.8|27
1653538580000|2022-05-26 04:16:20|157569.9|157368.7|157579.9|157353.3|157584.1|157368.7|157569.9|157351.3|26
1653538590000|2022-05-26 04:16:30|157578.8|157354.2|157567.6|157437.6|157631.8|157446.9|157542.5|157331|32
1653538600000|2022-05-26 04:16:40|157570|157440|157584.2|157354.7|157591.8|157440|157531.2|157339.2|31
1653538610000|2022-05-26 04:16:50|157582.1|157356.1|157575.9|157358.2|157583.1|157405.6|157535.6|157344.2|30
1653538620000|2022-05-26 04:17:00|157573.3|157358.8|157579.1|157355.1|157583.7|157360.4|157572.5|157347.5|23
1653538630000|2022-05-26 04:17:10|157579.6|157352.2|157572.4|157361.7|157580.9|157367.1|157570.1|157345.6|21
1653538640000|2022-05-26 04:17:20|157573.4|157361|157610.2|157312.9|157611|157413.4|157543.4|157312.9|21
1653538650000|2022-05-26 04:17:30|157567.4|157357.3|157578|157344.6|157602.2|157426.4|157534.6|157327.5|32
1653538660000|2022-05-26 04:17:40|157582.2|157326.2|157574.6|157344.8|157582.2|157363|157566.7|157326.2|23
1653538670000|2022-05-26 04:17:50|157574.9|157349.5|157582|157352.2|157586.7|157411.6|157538.1|157333.9|24
1653538680000|2022-05-26 04:18:00|157575.8|157349.3|157584.6|157342.2|157595.9|157406.2|157535.3|157313.2|28
1653538690000|2022-05-26 04:18:10|157585.3|157339.8|157575.2|157353.8|157587|157368.1|157571.8|157337.9|18
1653538700000|2022-05-26 04:18:20|157576.1|157360.6|157573.3|157355.8|157578.8|157369.2|157570|157352.7|30
1653538710000|2022-05-26 04:18:30|157573.1|157352.8|157595.2|157327.7|157595.2|157369.1|157572|157327.7|28
1653538720000|2022-05-26 04:18:40|157573.5|157364.3|157538.1|157408.1|157606.5|157412.2|157531.5|157313.2|34
1653538730000|2022-05-26 04:18:50|157542.5|157412.5|157554.2|157424.2|157597.9|157424.2|157536.7|157352.5|32
1653538740000|2022-05-26 04:19:00|157557.1|157427.1|157559.2|157429.2|157595.6|157439.5|157542.5|157371|34
1653538750000|2022-05-26 04:19:10|157560.2|157430.2|157562.9|157432.9|157594.7|157444.8|157552.3|157385.5|32
1653538760000|2022-05-26 04:19:20|157565.5|157435.5|157562.7|157432.7|157570.9|157440.9|157561.5|157431.5|23
1653538770000|2022-05-26 04:19:30|157563.4|157433.4|157560.4|157430.4|157563.5|157433.5|157559|157429|14
1653538780000|2022-05-26 04:19:40|157566|157436|157540.5|157410.5|157588|157441.6|157540.5|157383.3|26
1653538790000|2022-05-26 04:19:50|157545.7|157415.7|157556.9|157426.9|157610.7|157439.7|157540.6|157364.1|34
1653538800000|2022-05-26 04:20:00|157580.2|157450.2|157569.2|157439.2|157580.2|157450.2|157537.2|157407.2|33
1653538810000|2022-05-26 04:20:10|157566.8|157436.8|157568.1|157438.1|157580.7|157450.7|157561.5|157431.5|33
1653538820000|2022-05-26 04:20:20|157565.7|157435.7|157573.5|157443.5|157577.6|157447.6|157563.8|157433.8|22
1653538830000|2022-05-26 04:20:30|157572.2|157442.2|157563.8|157433.8|157573.1|157443.1|157563.7|157433.7|23
1653538840000|2022-05-26 04:20:40|157563.3|157433.3|157573.8|157443.8|157573.8|157443.8|157562.8|157432.8|18
1653538850000|2022-05-26 04:20:50|157573.7|157443.7|157560.6|157430.6|157575.8|157445.8|157560.6|157430.6|18
1653538860000|2022-05-26 04:21:00|157564.9|157434.9|157576.9|157446.9|157576.9|157446.9|157563.8|157433.8|23
1653538870000|2022-05-26 04:21:10|157577|157447|157680.3|157473.3|157681.4|157512.8|157572.9|157442.9|32
1653538880000|2022-05-26 04:21:20|157642.9|157512.9|157620.1|157490.1|157695.7|157513|157609.8|157453.2|36
1653538890000|2022-05-26 04:21:30|157617.5|157487.5|157613.6|157483.6|157651.6|157491.3|157613.5|157451.2|33
1653538900000|2022-05-26 04:21:40|157613.3|157483.3|157616.3|157486.3|157620.4|157490.4|157613.2|157483.2|25
1653538910000|2022-05-26 04:21:50|157616.6|157486.6|157619.5|157489.5|157658.9|157498.8|157614.3|157423.1|35
1653538920000|2022-05-26 04:22:00|157617|157487|157598.6|157468.6|157663.9|157495.7|157595.1|157391.6|33
1653538930000|2022-05-26 04:22:10|157591|157461|157600.2|157470.2|157637.4|157473.2|157579.6|157411.9|39
1653538940000|2022-05-26 04:22:20|157596.9|157466.9|157596.7|157466.7|157607.7|157477.7|157593.8|157463.8|32
1653538950000|2022-05-26 04:22:30|157596.5|157466.5|157597.3|157467.3|157605.6|157475.6|157595|157465|18
1653538960000|2022-05-26 04:22:40|157596.5|157466.5|157598.3|157468.3|157599.5|157469.5|157591.7|157461.7|25
1653538970000|2022-05-26 04:22:50|157596.5|157466.5|157624.6|157424.1|157638.6|157466.5|157574.3|157393|17
1653538980000|2022-05-26 04:23:00|157585.5|157455.5|157604.5|157474.5|157622.6|157476|157585.5|157411.7|33
1653538990000|2022-05-26 04:23:10|157602.4|157472.4|157599|157469|157604.2|157474.2|157593.2|157463.2|25
1653539000000|2022-05-26 04:23:20|157600.1|157470.1|157604|157474|157604|157474|157595.9|157465.9|26
1653539010000|2022-05-26 04:23:30|157604.8|157474.8|157628.1|157381.7|157647.8|157474.8|157581.4|157359.5|36
1653539020000|2022-05-26 04:23:40|157608.2|157478.2|157609.2|157479.2|157638|157484.3|157594.7|157432.7|30
1653539030000|2022-05-26 04:23:50|157608.5|157478.5|157607.3|157477.3|157645.7|157483.3|157606.6|157444.7|24
1653539040000|2022-05-26 04:24:00|157605|157475|157635.6|157505.6|157640.7|157510.7|157605|157475|34
1653539050000|2022-05-26 04:24:10|157636.7|157506.7|157635.1|157505.1|157639|157509|157632.7|157502.7|26
1653539060000|2022-05-26 04:24:20|157634.2|157504.2|157634.1|157504.1|157634.8|157504.8|157632.8|157502.8|19
1653539070000|2022-05-26 04:24:30|157634.2|157504.2|157635.6|157505.6|157638.4|157508.4|157632.8|157502.8|31
1653539080000|2022-05-26 04:24:40|157635.4|157505.4|157636.5|157506.5|157639.5|157509.5|157634.4|157504.4|28
1653539090000|2022-05-26 04:24:50|157637.4|157507.4|157638.8|157508.8|157639.6|157509.6|157635.8|157505.8|22
1653539100000|2022-05-26 04:25:00|157638.2|157508.2|157628.6|157498.6|157647|157517|157624.1|157494.1|32
1653539110000|2022-05-26 04:25:10|157628.5|157498.5|157628.4|157498.4|157633.3|157503.3|157626.8|157496.8|32
1653539120000|2022-05-26 04:25:20|157629.1|157499.1|157625.2|157495.2|157629.4|157499.4|157622.1|157492.1|27
1653539130000|2022-05-26 04:25:30|157624.2|157494.2|157629.7|157499.7|157633.2|157503.2|157624|157494|33
1653539140000|2022-05-26 04:25:40|157629.2|157499.2|157621.8|157491.8|157629.2|157499.2|157620|157490|24
1653539150000|2022-05-26 04:25:50|157621.9|157491.9|157628.5|157498.5|157630.3|157500.3|157621.9|157491.9|23
1653539160000|2022-05-26 04:26:00|157626.5|157496.5|157626.9|157496.9|157629.6|157499.6|157618.9|157488.9|21
1653539170000|2022-05-26 04:26:10|157626.7|157496.7|157624.8|157494.8|157629.3|157499.3|157622.8|157492.8|18
1653539180000|2022-05-26 04:26:20|157624|157494|157618.1|157488.1|157636.1|157506.1|157604.2|157474.2|21
1653539190000|2022-05-26 04:26:30|157622.4|157492.4|157626.4|157496.4|157629.6|157499.6|157616|157486|28
1653539200000|2022-05-26 04:26:40|157624.7|157494.7|157623.5|157493.5|157626.9|157496.9|157620.9|157490.9|21
1653539210000|2022-05-26 04:26:50|157621.3|157491.3|157644.8|157514.8|157645.6|157515.6|157621.3|157491.3|25
1653539220000|2022-05-26 04:27:00|157645.8|157515.8|157645.3|157515.3|157686.2|157518.3|157619.8|157474.9|37
1653539230000|2022-05-26 04:27:10|157642.2|157512.2|157647.6|157517.6|157694.4|157518.2|157639.5|157470.8|34
1653539240000|2022-05-26 04:27:20|157647.5|157517.5|157647.2|157517.2|157649|157519|157642.8|157512.8|27
1653539250000|2022-05-26 04:27:30|157646|157516|157643.4|157513.4|157647.7|157517.7|157643.3|157513.3|29
1653539260000|2022-05-26 04:27:40|157642|157512|157646|157516|157646.7|157516.7|157641.8|157511.8|32
1653539270000|2022-05-26 04:27:50|157646.6|157516.6|157646.9|157516.9|157702.4|157519.4|157642.5|157466.1|31
1653539280000|2022-05-26 04:28:00|157649.5|157519.5|157645.3|157515.3|157649.5|157519.5|157642.7|157512.7|30
1653539290000|2022-05-26 04:28:10|157644.8|157514.8|157643.1|157513.1|157644.8|157514.8|157639.1|157509.1|29
1653539300000|2022-05-26 04:28:20|157642.9|157512.9|157643.4|157513.4|157645|157515|157641.9|157511.9|25
1653539310000|2022-05-26 04:28:30|157644.2|157514.2|157642.3|157512.3|157644.2|157514.2|157640.4|157510.4|19
1653539320000|2022-05-26 04:28:40|157641.9|157511.9|157642.5|157512.5|157644.4|157514.4|157640.8|157510.8|28
1653539330000|2022-05-26 04:28:50|157642.8|157512.8|157639.6|157509.6|157642.8|157512.8|157636.3|157506.3|18
1653539340000|2022-05-26 04:29:00|157641.3|157511.3|157641.5|157511.5|157649.6|157519.6|157639.3|157509.3|31
1653539350000|2022-05-26 04:29:10|157642.8|157512.8|157647.6|157517.6|157651.5|157521.5|157635.7|157505.7|30
1653539360000|2022-05-26 04:29:20|157648.4|157518.4|157639.6|157509.6|157650.7|157520.7|157639.6|157509.6|27
1653539370000|2022-05-26 04:29:30|157639.2|157509.2|157639.6|157509.6|157640.6|157510.6|157637.6|157507.6|25
1653539380000|2022-05-26 04:29:40|157640.4|157510.4|157640|157510|157645|157515|157637.9|157507.9|22
1653539390000|2022-05-26 04:29:50|157640.4|157510.4|157638.1|157508.1|157640.4|157510.4|157635.5|157505.5|17
1653539400000|2022-05-26 04:30:00|157637|157507|157639.6|157509.6|157641.5|157511.5|157636.9|157506.9|20
1653539410000|2022-05-26 04:30:10|157638.4|157508.4|157614.8|157524.8|157697|157525.8|157609.4|157462|20
1653539420000|2022-05-26 04:30:20|157616|157526|157640.7|157510.7|157642.5|157530.1|157612.8|157510.4|22
1653539430000|2022-05-26 04:30:30|157639.7|157509.7|157643|157513|157644.9|157514.9|157639.7|157509.7|15
1653539440000|2022-05-26 04:30:40|157642.8|157512.8|157640|157510|157680.9|157513|157639.9|157469.7|17
1653539450000|2022-05-26 04:30:50|157640.1|157510.1|157640|157510|157640.7|157510.7|157637.2|157507.2|10
1653539460000|2022-05-26 04:31:00|157639.3|157509.3|157639.8|157509.8|157639.8|157509.8|157637.1|157507.1|15
1653539470000|2022-05-26 04:31:10|157640|157510|157619.5|157529.5|157640|157529.5|157609.8|157499.5|17
1653539480000|2022-05-26 04:31:20|157640|157510|157616.4|157526.4|157640|157526.9|157615.9|157505.8|19
1653539490000|2022-05-26 04:31:30|157618.2|157528.2|157634.9|157504.9|157644.2|157531.3|157618.2|157504.6|23
1653539500000|2022-05-26 04:31:40|157635.1|157505.1|157637.5|157507.5|157640.2|157510.2|157632.3|157502.3|24
1653539510000|2022-05-26 04:31:50|157634|157504|157638.2|157508.2|157639.5|157509.5|157634|157504|24
1653539520000|2022-05-26 04:32:00|157637.3|157507.3|157636.7|157506.7|157637.9|157507.9|157636.5|157506.5|14
1653539530000|2022-05-26 04:32:10|157637.3|157507.3|157638.8|157508.8|157639.8|157509.8|157636.8|157506.8|13
1653539540000|2022-05-26 04:32:20|157638.7|157508.7|157611.8|157521.8|157645.2|157526.8|157611.8|157502.1|22
1653539550000|2022-05-26 04:32:30|157611.1|157521.1|157641.4|157511.4|157678.3|157521.1|157611.1|157476.7|11
1653539560000|2022-05-26 04:32:40|157640.5|157510.5|157641.9|157511.9|157643|157513|157638|157508|8
1653539570000|2022-05-26 04:32:50|157639.9|157509.9|157639.5|157509.5|157641.3|157511.3|157638.3|157508.3|8
1653539580000|2022-05-26 04:33:00|157640.6|157510.6|157634.5|157504.5|157642.7|157512.7|157634.5|157504.5|16
1653539590000|2022-05-26 04:33:10|157635.3|157505.3|157637.7|157507.7|157705.4|157530.4|157620.4|157454.4|22
1653539600000|2022-05-26 04:33:20|157636.7|157506.7|157635.1|157505.1|157640.1|157523.6|157613.6|157505.1|19
1653539610000|2022-05-26 04:33:30|157636|157506|157640.3|157510.3|157641.2|157511.2|157635.8|157505.8|14
1653539620000|2022-05-26 04:33:40|157639.2|157509.2|157635.4|157505.4|157639.5|157509.5|157635.4|157505.4|18
1653539630000|2022-05-26 04:33:50|157634.7|157504.7|157640.2|157510.2|157640.2|157510.2|157634.7|157504.7|26
1653539640000|2022-05-26 04:34:00|157640|157510|157635.8|157505.8|157640|157510|157635.8|157505.8|15
1653539650000|2022-05-26 04:34:10|157637.5|157507.5|157640|157510|157646.3|157516.3|157635.6|157505.6|26
1653539660000|2022-05-26 04:34:20|157639|157509|157642.7|157512.7|157647.2|157535|157623.2|157508.4|22
1653539670000|2022-05-26 04:34:30|157642.4|157512.4|157641.1|157511.1|157648|157518|157640|157510|23
1653539680000|2022-05-26 04:34:40|157641.6|157511.6|157646.7|157516.7|157646.7|157516.7|157640.6|157510.6|20
1653539690000|2022-05-26 04:34:50|157646.1|157516.1|157643.6|157513.6|157646.2|157516.2|157638.5|157508.5|16
1653539700000|2022-05-26 04:35:00|157642.9|157512.9|157625.5|157535.5|157647.8|157535.5|157621.6|157512.2|26
1653539710000|2022-05-26 04:35:10|157623|157533|157643.1|157513.1|157645.9|157534.5|157623|157509.8|19
1653539720000|2022-05-26 04:35:20|157642.5|157512.5|157642.6|157512.6|157646.1|157534.4|157624.1|157510.5|25
1653539730000|2022-05-26 04:35:30|157638.7|157508.7|157640.9|157510.9|157647.6|157533.6|157619.4|157508.7|19
1653539740000|2022-05-26 04:35:40|157641|157511|157642|157512|157643.5|157513.5|157632.9|157502.9|17
1653539750000|2022-05-26 04:35:50|157640.5|157510.5|157639.4|157509.4|157641.6|157511.6|157638|157508|20
1653539760000|2022-05-26 04:36:00|157641.6|157511.6|157620.1|157530.1|157641.6|157530.1|157620.1|157507.9|15
1653539770000|2022-05-26 04:36:10|157617.3|157527.3|157609.7|157519.7|157618.5|157528.5|157609.6|157519.6|8
1653539780000|2022-05-26 04:36:20|157612.7|157522.7|157637.2|157507.2|157673.8|157534.5|157609.6|157468.7|18
1653539790000|2022-05-26 04:36:30|157638.5|157508.5|157639.3|157509.3|157683.1|157510.3|157635.4|157468|18
1653539800000|2022-05-26 04:36:40|157638.7|157508.7|157639.2|157509.2|157640.1|157510.1|157636.7|157506.7|19
1653539810000|2022-05-26 04:36:50|157636.5|157506.5|157638|157508|157640.7|157510.7|157636.5|157506.5|14
1653539820000|2022-05-26 04:37:00|157638.1|157508.1|157638.5|157508.5|157641.3|157511.3|157635.7|157505.7|27
1653539830000|2022-05-26 04:37:10|157638.6|157508.6|157604.9|157514.9|157638.6|157522.8|157604.9|157499.1|13
1653539840000|2022-05-26 04:37:20|157622.4|157492.4|157626|157496|157634.3|157522.9|157600.6|157492.4|15
1653539850000|2022-05-26 04:37:30|157625.8|157495.8|157636.6|157506.6|157638|157508|157625.8|157495.8|21
1653539860000|2022-05-26 04:37:40|157636.4|157506.4|157638.7|157508.7|157639.2|157509.2|157632.1|157502.1|14
1653539870000|2022-05-26 04:37:50|157636.9|157506.9|157634.6|157504.6|157637|157507|157632.8|157502.8|15
1653539880000|2022-05-26 04:38:00|157634.9|157504.9|157639.4|157509.4|157641|157529.2|157611.7|157503.2|20
1653539890000|2022-05-26 04:38:10|157638.3|157508.3|157622.4|157532.4|157645.6|157532.4|157622.4|157499.3|17
1653539900000|2022-05-26 04:38:20|157641.8|157511.8|157639.6|157509.6|157642.4|157527.5|157614.5|157506.6|23
1653539910000|2022-05-26 04:38:30|157635.7|157505.7|157635.4|157505.4|157637.2|157507.2|157634|157504|12
1653539920000|2022-05-26 04:38:40|157638.2|157508.2|157635|157505|157644.1|157514.1|157634.6|157504.6|19
1653539930000|2022-05-26 04:38:50|157631.2|157501.2|157639.5|157509.5|157641.5|157529|157614.8|157501.1|26
1653539940000|2022-05-26 04:39:00|157633.8|157503.8|157637.7|157507.7|157639.7|157509.7|157632.8|157502.8|17
1653539950000|2022-05-26 04:39:10|157637.4|157507.4|157636.7|157506.7|157641.8|157511.8|157635.5|157505.5|16
1653539960000|2022-05-26 04:39:20|157635.1|157505.1|157638.3|157508.3|157639.3|157516.3|157605.2|157492.1|11
1653539970000|2022-05-26 04:39:30|157634.9|157504.9|157633.2|157503.2|157639.9|157509.9|157633.2|157503.2|16
1653539980000|2022-05-26 04:39:40|157632.9|157502.9|157616|157526|157695.6|157527.2|157612.3|157458.8|27
1653539990000|2022-05-26 04:39:50|157637.1|157507.1|157615.5|157525.5|157643|157531.7|157612.9|157502.4|23
1653540000000|2022-05-26 04:40:00|157639.4|157509.4|157641.3|157511.3|157677.3|157532.6|157613.8|157468.6|28
1653540010000|2022-05-26 04:40:10|157641.4|157511.4|157638.2|157508.2|157642.9|157512.9|157635.4|157505.4|13
1653540020000|2022-05-26 04:40:20|157640.6|157510.6|157644.5|157514.5|157647.1|157517.1|157640.6|157510.6|27
1653540030000|2022-05-26 04:40:30|157645.7|157515.7|157643.5|157513.5|157648|157518|157642.5|157512.5|21
1653540040000|2022-05-26 04:40:40|157643.1|157513.1|157638.6|157508.6|157646.4|157516.4|157638.3|157508.3|25
1653540050000|2022-05-26 04:40:50|157638|157508|157639.4|157509.4|157640.8|157510.8|157634.5|157504.5|24
1653540060000|2022-05-26 04:41:00|157639.9|157509.9|157641.9|157511.9|157645.4|157515.4|157639.8|157509.8|15
1653540070000|2022-05-26 04:41:10|157640.8|157510.8|157641.2|157511.2|157644.5|157514.5|157638.4|157508.4|14
1653540080000|2022-05-26 04:41:20|157644.3|157514.3|157643.3|157513.3|157645.5|157515.5|157641.9|157511.9|15
1653540090000|2022-05-26 04:41:30|157642.5|157512.5|157636.3|157506.3|157648.8|157531.5|157620.5|157503.7|28
1653540100000|2022-05-26 04:41:40|157633.6|157503.6|157642|157512|157644.3|157527.8|157611.7|157503.6|22
1653540110000|2022-05-26 04:41:50|157642.8|157512.8|157643.1|157513.1|157645.6|157515.6|157641.8|157511.8|22
1653540120000|2022-05-26 04:42:00|157644.4|157514.4|157643.6|157513.6|157646.3|157516.3|157640.9|157510.9|24
1653540130000|2022-05-26 04:42:10|157643.5|157513.5|157636|157506|157644.6|157514.6|157632.3|157502.3|24
1653540140000|2022-05-26 04:42:20|157632.3|157502.3|157640.5|157510.5|157644|157528.1|157611.8|157502.3|25
1653540150000|2022-05-26 04:42:30|157637.4|157507.4|157626.3|157536.3|157645|157536.3|157620.9|157505.7|19
1653540160000|2022-05-26 04:42:40|157647.1|157517.1|157644|157514|157647.1|157517.1|157642.1|157512.1|21
1653540170000|2022-05-26 04:42:50|157644.5|157514.5|157643.1|157513.1|157645.3|157515.3|157639.5|157509.5|19
1653540180000|2022-05-26 04:43:00|157642.7|157512.7|157616.8|157526.8|157643.3|157526.8|157616.8|157510.8|25
1653540190000|2022-05-26 04:43:10|157617.8|157527.8|157618.1|157528.1|157641.2|157532.9|157614.9|157507.5|23
1653540200000|2022-05-26 04:43:20|157619.1|157529.1|157643.8|157513.8|157647.1|157536.9|157616.4|157508.9|23
1653540210000|2022-05-26 04:43:30|157645.2|157515.2|157640.1|157510.1|157645.6|157535.7|157620.4|157509|27
1653540220000|2022-05-26 04:43:40|157641.3|157511.3|157647.5|157517.5|157647.5|157517.5|157638.2|157508.2|23
1653540230000|2022-05-26 04:43:50|157646.7|157516.7|157643.9|157513.9|157646.7|157516.7|157643.3|157513.3|17
1653540240000|2022-05-26 04:44:00|157644.4|157514.4|157642.3|157512.3|157644.4|157514.4|157639.2|157509.2|17
1653540250000|2022-05-26 04:44:10|157642.6|157512.6|157644.3|157514.3|157647.1|157534.1|157623.6|157509.8|9
1653540260000|2022-05-26 04:44:20|157643.6|157513.6|157627.6|157537.6|157652.7|157539.6|157620.2|157512.4|26
1653540270000|2022-05-26 04:44:30|157628.3|157538.3|157651.3|157521.3|157655.1|157545.6|157628.3|157521.3|19
1653540280000|2022-05-26 04:44:40|157653|157523|157651.5|157521.5|157658.7|157528.7|157651.5|157521.5|28
1653540290000|2022-05-26 04:44:50|157650.2|157520.2|157649.4|157519.4|157650.5|157520.5|157646.3|157516.3|24
1653540300000|2022-05-26 04:45:00|157648.9|157518.9|157647.3|157517.3|157650.9|157520.9|157647.3|157517.3|24
1653540310000|2022-05-26 04:45:10|157647|157517|157624.1|157534.1|157647|157534.8|157622.5|157513.7|18
1653540320000|2022-05-26 04:45:20|157624.3|157534.3|157643.7|157513.7|157646.5|157534.9|157623.5|157513.7|21
1653540330000|2022-05-26 04:45:30|157645.3|157515.3|157647.9|157517.9|157647.9|157517.9|157644.6|157514.6|17
1653540340000|2022-05-26 04:45:40|157647.6|157517.6|157645.5|157515.5|157650|157520|157644.2|157514.2|20
1653540350000|2022-05-26 04:45:50|157645.2|157515.2|157643.3|157513.3|157645.2|157515.2|157642.7|157512.7|20
1653540360000|2022-05-26 04:46:00|157642.7|157512.7|157643.6|157513.6|157644.5|157533.6|157620.7|157512.7|15
1653540370000|2022-05-26 04:46:10|157643.8|157513.8|157644|157514|157644.9|157514.9|157640.7|157510.7|20
1653540380000|2022-05-26 04:46:20|157642.8|157512.8|157646.2|157516.2|157647.4|157517.4|157641|157511|20
1653540390000|2022-05-26 04:46:30|157646|157516|157624.5|157534.5|157647.3|157536|157624.5|157513.1|24
1653540400000|2022-05-26 04:46:40|157623.5|157533.5|157625.2|157535.2|157625.8|157535.8|157621.7|157531.7|12
1653540410000|2022-05-26 04:46:50|157624.6|157534.6|157649.6|157519.6|157650.2|157534.6|157622.8|157512.5|18
1653540420000|2022-05-26 04:47:00|157649.5|157519.5|157648.4|157518.4|157651|157521|157648.4|157518.4|16
1653540430000|2022-05-26 04:47:10|157647.8|157517.8|157650.1|157520.1|157653.1|157523.1|157647.8|157517.8|23
1653540440000|2022-05-26 04:47:20|157651.1|157521.1|157648.8|157518.8|157651.1|157521.1|157647.9|157517.9|24
1653540450000|2022-05-26 04:47:30|157648.9|157518.9|157648.1|157518.1|157649|157519|157647.7|157517.7|17
1653540460000|2022-05-26 04:47:40|157649.5|157519.5|157647.4|157517.4|157650.3|157520.3|157647.4|157517.4|20
1653540470000|2022-05-26 04:47:50|157647.6|157517.6|157646.7|157516.7|157648.2|157518.2|157645.5|157515.5|12
1653540480000|2022-05-26 04:48:00|157647.2|157517.2|157645.1|157515.1|157647.2|157517.2|157644.9|157514.9|23
1653540490000|2022-05-26 04:48:10|157646.2|157516.2|157646.5|157516.5|157647.3|157517.3|157644.5|157514.5|23
1653540500000|2022-05-26 04:48:20|157646.4|157516.4|157644.1|157514.1|157647|157517|157643.6|157513.6|20
1653540510000|2022-05-26 04:48:30|157645.7|157515.7|157646.7|157516.7|157647.3|157517.3|157645.1|157515.1|13
1653540520000|2022-05-26 04:48:40|157646.9|157516.9|157642.5|157512.5|157648.4|157518.4|157641.9|157511.9|25
1653540530000|2022-05-26 04:48:50|157641.4|157511.4|157643.1|157513.1|157646.4|157516.4|157641.4|157511.4|23
1653540540000|2022-05-26 04:49:00|157644|157514|157644.9|157514.9|157646.1|157516.1|157643|157513|17
1653540550000|2022-05-26 04:49:10|157644.8|157514.8|157645.4|157515.4|157645.7|157515.7|157642.9|157512.9|27
1653540560000|2022-05-26 04:49:20|157645.3|157515.3|157648|157518|157649.4|157519.4|157642.4|157512.4|24
1653540570000|2022-05-26 04:49:30|157648.7|157518.7|157651.2|157521.2|157655.6|157525.6|157648|157518|31
1653540580000|2022-05-26 04:49:40|157651.8|157521.8|157651.3|157521.3|157652.8|157522.8|157650.4|157520.4|25
1653540590000|2022-05-26 04:49:50|157651.1|157521.1|157651.9|157521.9|157653|157523|157649.8|157519.8|24
1653540600000|2022-05-26 04:50:00|157652.8|157522.8|157655.7|157525.7|157655.7|157525.7|157649.4|157519.4|24
1653540610000|2022-05-26 04:50:10|157653.1|157523.1|157654.5|157524.5|157658.9|157528.9|157653|157523|30
1653540620000|2022-05-26 04:50:20|157652.9|157522.9|157649.9|157519.9|157654.2|157540.8|157630.8|157517.7|31
1653540630000|2022-05-26 04:50:30|157650.4|157520.4|157650.3|157520.3|157654.9|157524.9|157649.1|157519.1|21
1653540640000|2022-05-26 04:50:40|157651.4|157521.4|157650.8|157520.8|157651.6|157521.6|157648|157518|18
1653540650000|2022-05-26 04:50:50|157651.2|157521.2|157651.7|157521.7|157653.8|157523.8|157650|157520|17
1653540660000|2022-05-26 04:51:00|157651.2|157521.2|157654.8|157524.8|157660.3|157530.3|157650.2|157520.2|30
1653540670000|2022-05-26 04:51:10|157657.7|157527.7|157655.6|157525.6|157658.3|157528.3|157652.5|157522.5|33
1653540680000|2022-05-26 04:51:20|157656.3|157526.3|157642.6|157552.6|157679.2|157556.8|157635.9|157525.3|25
1653540690000|2022-05-26 04:51:30|157641.8|157551.8|157660|157530|157662.8|157556|157640.3|157530|33
1653540700000|2022-05-26 04:51:40|157638.4|157548.4|157655.9|157525.9|157660.6|157548.4|157638.4|157524|34
1653540710000|2022-05-26 04:51:50|157655.6|157525.6|157653.2|157523.2|157659.7|157529.7|157650.6|157520.6|31
1653540720000|2022-05-26 04:52:00|157654.4|157524.4|157652.1|157522.1|157655.2|157525.2|157650.5|157520.5|29
1653540730000|2022-05-26 04:52:10|157651.4|157521.4|157648.8|157518.8|157653.5|157523.5|157647.5|157517.5|31
1653540740000|2022-05-26 04:52:20|157649.8|157519.8|157649.5|157519.5|157652.6|157522.6|157646|157516|28
1653540750000|2022-05-26 04:52:30|157649.6|157519.6|157648.9|157518.9|157654.5|157524.5|157648.9|157518.9|27
1653540760000|2022-05-26 04:52:40|157649.8|157519.8|157646.9|157516.9|157652.5|157522.5|157646.9|157516.9|28
1653540770000|2022-05-26 04:52:50|157648|157518|157648.1|157518.1|157651.9|157521.9|157648|157518|23
1653540780000|2022-05-26 04:53:00|157648.4|157518.4|157658.6|157528.6|157659.5|157549.8|157635.6|157515.7|29
1653540790000|2022-05-26 04:53:10|157652.7|157522.7|157654.1|157524.1|157655.1|157544.6|157634.6|157512.5|26
1653540800000|2022-05-26 04:53:20|157655.9|157525.9|157658.2|157528.2|157661.7|157531.7|157655.2|157525.2|27
1653540810000|2022-05-26 04:53:30|157653.9|157523.9|157655.9|157525.9|157659.2|157529.2|157653.9|157523.9|27
1653540820000|2022-05-26 04:53:40|157655.6|157525.6|157654.1|157524.1|157656|157526|157654.1|157524.1|22
1653540830000|2022-05-26 04:53:50|157654.7|157524.7|157654.8|157524.8|157656.5|157526.5|157652.9|157522.9|18
1653540840000|2022-05-26 04:54:00|157656.2|157526.2|157658.6|157528.6|157662.9|157549.9|157639.9|157526.2|28
1653540850000|2022-05-26 04:54:10|157657.2|157527.2|157642|157552|157662.5|157554.7|157642|157527.2|31
1653540860000|2022-05-26 04:54:20|157642.7|157552.7|157743.1|157613.1|157749.4|157637.8|157640.9|157550.9|29
1653540870000|2022-05-26 04:54:30|157742.3|157612.3|157744.7|157614.7|157746.3|157616.3|157742.3|157612.3|28
1653540880000|2022-05-26 04:54:40|157744.5|157614.5|157752.6|157622.6|157752.6|157622.6|157743.9|157613.9|27
1653540890000|2022-05-26 04:54:50|157752.7|157622.7|157754.3|157624.3|157755.2|157645|157726.1|157617.9|31
1653540900000|2022-05-26 04:55:00|157752.4|157622.4|157748.5|157618.5|157755.5|157625.5|157748.5|157618.5|29
1653540910000|2022-05-26 04:55:10|157748.2|157618.2|157746.3|157616.3|157750.8|157620.8|157744.3|157614.3|24
1653540920000|2022-05-26 04:55:20|157745.1|157615.1|157746.3|157616.3|157748|157618|157744.6|157614.6|25
1653540930000|2022-05-26 04:55:30|157744.5|157614.5|157744.8|157614.8|157746.3|157616.3|157742.1|157612.1|18
1653540940000|2022-05-26 04:55:40|157745|157615|157743.3|157613.3|157771.5|157641.5|157723.3|157601.9|31
1653540950000|2022-05-26 04:55:50|157743.9|157613.9|157749.5|157619.5|157756.1|157626.1|157743.9|157613.9|25
1653540960000|2022-05-26 04:56:00|157750.1|157620.1|157744.6|157614.6|157750.1|157620.1|157744.5|157614.5|19
1653540970000|2022-05-26 04:56:10|157743.3|157613.3|157750.4|157620.4|157752.8|157622.8|157743.3|157613.3|31
1653540980000|2022-05-26 04:56:20|157748.9|157618.9|157747.4|157617.4|157750.2|157620.2|157743.2|157613.2|22
1653540990000|2022-05-26 04:56:30|157747.5|157617.5|157751.1|157621.1|157752.3|157622.3|157747.5|157617.5|17
1653541000000|2022-05-26 04:56:40|157751|157621|157739.4|157609.4|157751|157621|157736.2|157606.2|26
1653541010000|2022-05-26 04:56:50|157742.5|157612.5|157744|157614|157746.5|157616.5|157738.2|157608.2|34
1653541020000|2022-05-26 04:57:00|157743.8|157613.8|157744.7|157614.7|157748.8|157618.8|157742.1|157612.1|24
1653541030000|2022-05-26 04:57:10|157744.8|157614.8|157743.4|157613.4|157746.6|157616.6|157740.7|157610.7|21
1653541040000|2022-05-26 04:57:20|157743.1|157613.1|157737.6|157607.6|157743.1|157613.1|157731.3|157601.3|29
1653541050000|2022-05-26 04:57:30|157735.3|157605.3|157737.8|157607.8|157742.3|157612.3|157732.6|157602.6|24
1653541060000|2022-05-26 04:57:40|157735.1|157605.1|157743.2|157613.2|157749.4|157626.2|157715.4|157605.1|32
1653541070000|2022-05-26 04:57:50|157741.4|157611.4|157743.4|157613.4|157745.2|157615.2|157737.1|157607.1|27
1653541080000|2022-05-26 04:58:00|157743.7|157613.7|157745.5|157615.5|157746.1|157616.1|157740|157610|19
1653541090000|2022-05-26 04:58:10|157736.8|157606.8|157742.3|157612.3|157748.9|157618.9|157736.8|157606.8|27
1653541100000|2022-05-26 04:58:20|157743.5|157613.5|157743.6|157613.6|157747.5|157617.5|157735.3|157605.3|31
1653541110000|2022-05-26 04:58:30|157744.2|157614.2|157741.6|157611.6|157746.9|157616.9|157737.1|157607.1|25
1653541120000|2022-05-26 04:58:40|157742|157612|157740.8|157610.8|157746.5|157616.5|157738.6|157608.6|29
1653541130000|2022-05-26 04:58:50|157740.9|157610.9|157741|157611|157747|157617|157739.5|157609.5|21
1653541140000|2022-05-26 04:59:00|157740.8|157610.8|157755.9|157625.9|157761.7|157631.7|157735.1|157605.1|34
1653541150000|2022-05-26 04:59:10|157753.2|157623.2|157746.3|157616.3|157758.4|157628.4|157746.3|157616.3|33
1653541160000|2022-05-26 04:59:20|157747.9|157617.9|157748.7|157618.7|157749|157619|157745.9|157615.9|17
1653541170000|2022-05-26 04:59:30|157749.1|157619.1|157748.1|157618.1|157750.8|157620.8|157745.6|157615.6|29
1653541180000|2022-05-26 04:59:40|157747.8|157617.8|157738|157608|157749.3|157619.3|157736|157606|31
1653541190000|2022-05-26 04:59:50|157741|157611|157736|157606|157741|157611|157734.5|157604.5|25
1653541200000|2022-05-26 05:00:00|157742.6|157612.6|157736.3|157606.3|157742.6|157612.6|157731.5|157601.5|35
1653541210000|2022-05-26 05:00:10|157733.5|157603.5|157734.2|157604.2|157739.6|157609.6|157731.4|157601.4|29
1653541220000|2022-05-26 05:00:20|157732.2|157602.2|157733.5|157603.5|157734.8|157604.8|157730.8|157600.8|23
1653541230000|2022-05-26 05:00:30|157735.2|157605.2|157736.4|157606.4|157745.2|157615.2|157730.2|157600.2|33
1653541240000|2022-05-26 05:00:40|157738.4|157608.4|157736.8|157606.8|157738.7|157608.7|157727.7|157597.7|27
1653541250000|2022-05-26 05:00:50|157736.3|157606.3|157732.5|157602.5|157736.3|157606.3|157731.4|157601.4|28
1653541260000|2022-05-26 05:01:00|157732.4|157602.4|157731.8|157601.8|157735|157605|157731.8|157601.8|21
1653541270000|2022-05-26 05:01:10|157731.9|157601.9|157734.3|157604.3|157734.4|157604.4|157729.6|157599.6|22
1653541280000|2022-05-26 05:01:20|157733.4|157603.4|157734.5|157604.5|157740.1|157610.1|157723.6|157593.6|25
1653541290000|2022-05-26 05:01:30|157723.5|157593.5|157738.5|157608.5|157738.5|157608.5|157723.5|157593.5|27
1653541300000|2022-05-26 05:01:40|157736.3|157606.3|157732.3|157602.3|157737|157607|157722.7|157592.7|30
1653541310000|2022-05-26 05:01:50|157733.7|157603.7|157730.5|157600.5|157736.4|157606.4|157728.2|157598.2|31
1653541320000|2022-05-26 05:02:00|157729.7|157599.7|157737.8|157607.8|157737.8|157607.8|157728.1|157598.1|24
1653541330000|2022-05-26 05:02:10|157737.3|157607.3|157740.4|157610.4|157745.5|157615.5|157736.5|157606.5|32
1653541340000|2022-05-26 05:02:20|157739|157609|157739.5|157609.5|157741.3|157611.3|157736.7|157606.7|27
1653541350000|2022-05-26 05:02:30|157738.4|157608.4|157736.8|157606.8|157738.8|157608.8|157735.7|157605.7|24
1653541360000|2022-05-26 05:02:40|157735.4|157605.4|157731.7|157601.7|157741.8|157611.8|157723.2|157593.2|29
1653541370000|2022-05-26 05:02:50|157731|157601|157729.2|157599.2|157732.5|157602.5|157726.8|157596.8|25
1653541380000|2022-05-26 05:03:00|157727.5|157597.5|157728.2|157598.2|157732.1|157602.1|157727.5|157597.5|20
1653541390000|2022-05-26 05:03:10|157727.7|157597.7|157732|157602|157733.3|157603.3|157727.4|157597.4|21
1653541400000|2022-05-26 05:03:20|157731.8|157601.8|157737.4|157607.4|157742.8|157612.8|157727.8|157597.8|32
1653541410000|2022-05-26 05:03:30|157740.6|157610.6|157736.6|157606.6|157740.6|157610.6|157735.6|157605.6|27
1653541420000|2022-05-26 05:03:40|157732.8|157602.8|157727.5|157597.5|157732.9|157602.9|157725.4|157595.4|28
1653541430000|2022-05-26 05:03:50|157726.6|157596.6|157729.8|157599.8|157731.3|157601.3|157726.3|157596.3|23
1653541440000|2022-05-26 05:04:00|157729.9|157599.9|157730.8|157600.8|157732.8|157602.8|157727.8|157597.8|14
1653541450000|2022-05-26 05:04:10|157731.2|157601.2|157728.6|157598.6|157731.2|157601.2|157728.6|157598.6|13
1653541460000|2022-05-26 05:04:20|157730.2|157600.2|157726.3|157596.3|157730.2|157600.2|157726.1|157596.1|16
1653541470000|2022-05-26 05:04:30|157726.5|157596.5|157729|157599|157738.8|157608.8|157723.2|157593.2|17
1653541480000|2022-05-26 05:04:40|157728.5|157598.5|157729.9|157599.9|157731.8|157601.8|157723.7|157593.7|23
1653541490000|2022-05-26 05:04:50|157729.6|157599.6|157729.6|157599.6|157733.3|157603.3|157728.7|157598.7|20
1653541500000|2022-05-26 05:05:00|157730.8|157600.8|157740.8|157610.8|157740.8|157610.8|157730.5|157600.5|26
1653541510000|2022-05-26 05:05:10|157736.6|157606.6|157735.6|157605.6|157741|157611|157733.8|157603.8|21
1653541520000|2022-05-26 05:05:20|157734.2|157604.2|157726.5|157596.5|157734.9|157604.9|157726.5|157596.5|20
1653541530000|2022-05-26 05:05:30|157726.4|157596.4|157740.5|157610.5|157748.6|157618.6|157718.7|157588.7|23
1653541540000|2022-05-26 05:05:40|157737.2|157607.2|157737.5|157607.5|157743.3|157613.3|157734.9|157604.9|27
1653541550000|2022-05-26 05:05:50|157739.1|157609.1|157736.5|157606.5|157739.1|157609.1|157731.3|157601.3|32
1653541560000|2022-05-26 05:06:00|157738.2|157608.2|157741.8|157611.8|157741.8|157611.8|157736.8|157606.8|21
1653541570000|2022-05-26 05:06:10|157742.2|157612.2|157739.4|157609.4|157747.7|157617.7|157738.9|157608.9|22
1653541580000|2022-05-26 05:06:20|157744.1|157614.1|157736.6|157606.6|157746|157634.8|157724.8|157606.3|18
1653541590000|2022-05-26 05:06:30|157737.5|157607.5|157739.6|157609.6|157741.8|157611.8|157735.4|157605.4|16
1653541600000|2022-05-26 05:06:40|157739.7|157609.7|157737|157607|157739.7|157609.7|157735.7|157605.7|11
1653541610000|2022-05-26 05:06:50|157736.8|157606.8|157734.7|157604.7|157736.8|157606.8|157733|157603|11
1653541620000|2022-05-26 05:07:00|157734.2|157604.2|157728.4|157598.4|157736.8|157606.8|157728.3|157598.3|21
1653541630000|2022-05-26 05:07:10|157726.4|157596.4|157733|157603|157733|157603|157725.4|157595.4|19
1653541640000|2022-05-26 05:07:20|157732.4|157602.4|157729.4|157599.4|157732.4|157602.4|157728.8|157598.8|14
1653541650000|2022-05-26 05:07:30|157729.3|157599.3|157723.4|157593.4|157729.8|157599.8|157722.2|157592.2|21
1653541660000|2022-05-26 05:07:40|157722.9|157592.9|157730.3|157600.3|157740.1|157610.1|157721.8|157591.8|28
1653541670000|2022-05-26 05:07:50|157730.7|157600.7|157727.9|157597.9|157732.6|157602.6|157723.3|157593.3|28
1653541680000|2022-05-26 05:08:00|157726|157596|157729.2|157599.2|157730.2|157600.2|157724.5|157594.5|28
1653541690000|2022-05-26 05:08:10|157728.1|157598.1|157731|157601|157731.6|157601.6|157726.3|157596.3|28
1653541700000|2022-05-26 05:08:20|157731.9|157601.9|157730.8|157600.8|157732.2|157602.2|157727.7|157597.7|26
1653541710000|2022-05-26 05:08:30|157730.7|157600.7|157729.9|157599.9|157730.7|157600.7|157727|157597|24
1653541720000|2022-05-26 05:08:40|157730|157600|157728|157598|157730.5|157600.5|157727.7|157597.7|25
1653541730000|2022-05-26 05:08:50|157727.1|157597.1|157729.1|157599.1|157730|157600|157726.5|157596.5|22
1653541740000|2022-05-26 05:09:00|157729.6|157599.6|157730.1|157600.1|157735.2|157605.2|157724|157594|30
1653541750000|2022-05-26 05:09:10|157729.3|157599.3|157727.8|157597.8|157731.6|157601.6|157726|157596|26
1653541760000|2022-05-26 05:09:20|157728.8|157598.8|157728.1|157598.1|157729.8|157599.8|157728.1|157598.1|22
1653541770000|2022-05-26 05:09:30|157729.3|157599.3|157728.5|157598.5|157730.3|157600.3|157724.6|157594.6|20
1653541780000|2022-05-26 05:09:40|157727.1|157597.1|157731.6|157601.6|157732.1|157602.1|157724.4|157594.4|26
1653541790000|2022-05-26 05:09:50|157731|157601|157732.1|157602.1|157736.9|157606.9|157727.2|157597.2|20
1653541800000|2022-05-26 05:10:00|157729.7|157599.7|157730.7|157600.7|157733.1|157603.1|157729.7|157599.7|11
1653541810000|2022-05-26 05:10:10|157733.8|157603.8|157729.7|157599.7|157733.8|157603.8|157728.5|157598.5|6
1653541820000|2022-05-26 05:10:20|157729.1|157599.1|157728.6|157598.6|157730.3|157600.3|157722.8|157592.8|17
1653541830000|2022-05-26 05:10:30|157729|157599|157730.2|157600.2|157730.2|157600.2|157727.8|157597.8|17
1653541840000|2022-05-26 05:10:40|157730.4|157600.4|157729.1|157599.1|157734.5|157604.5|157727.5|157597.5|26
1653541850000|2022-05-26 05:10:50|157731.2|157601.2|157730.6|157600.6|157732.1|157602.1|157729.8|157599.8|17
1653541860000|2022-05-26 05:11:00|157731.2|157601.2|157735.4|157605.4|157740.3|157610.3|157723.8|157593.8|21
1653541870000|2022-05-26 05:11:10|157731.9|157601.9|157735.7|157605.7|157736.7|157606.7|157730.1|157600.1|16
1653541880000|2022-05-26 05:11:20|157734.8|157604.8|157737.9|157607.9|157738|157608|157734.2|157604.2|17
1653541890000|2022-05-26 05:11:30|157737|157607|157741.6|157611.6|157741.6|157611.6|157735.1|157605.1|21
1653541900000|2022-05-26 05:11:40|157738.9|157608.9|157741.3|157611.3|157743.1|157613.1|157733.5|157603.5|17
1653541910000|2022-05-26 05:11:50|157746.4|157616.4|157731.5|157601.5|157747.7|157617.7|157727.4|157597.4|24
1653541920000|2022-05-26 05:12:00|157725|157595|157754.3|157624.3|157759.5|157629.5|157725|157595|33
1653541930000|2022-05-26 05:12:10|157753.6|157623.6|157747.8|157617.8|157755.5|157625.5|157744.9|157614.9|26
1653541940000|2022-05-26 05:12:20|157748.2|157618.2|157747.8|157617.8|157750.7|157620.7|157746.8|157616.8|18
1653541950000|2022-05-26 05:12:30|157748.5|157618.5|157747.2|157617.2|157748.5|157618.5|157744.1|157614.1|21
1653541960000|2022-05-26 05:12:40|157744.2|157614.2|157743.3|157613.3|157746.2|157616.2|157743.3|157613.3|12
1653541970000|2022-05-26 05:12:50|157745.7|157615.7|157742.1|157612.1|157750.4|157620.4|157742.1|157612.1|17
1653541980000|2022-05-26 05:13:00|157741.5|157611.5|157737.5|157607.5|157743.1|157613.1|157736.4|157606.4|22
1653541990000|2022-05-26 05:13:10|157739.4|157609.4|157744.2|157614.2|157744.2|157614.2|157738|157608|21
1653542000000|2022-05-26 05:13:20|157743.6|157613.6|157748.8|157618.8|157750.3|157620.3|157741.8|157611.8|19
1653542010000|2022-05-26 05:13:30|157755.8|157625.8|157749.5|157619.5|157755.8|157625.8|157740.7|157610.7|18
1653542020000|2022-05-26 05:13:40|157749.7|157619.7|157740.9|157610.9|157751.3|157621.3|157740.6|157610.6|22
1653542030000|2022-05-26 05:13:50|157742.3|157612.3|157745.6|157615.6|157745.6|157615.6|157741.1|157611.1|23
1653542040000|2022-05-26 05:14:00|157746.6|157616.6|157747.9|157617.9|157753.2|157623.2|157745.9|157615.9|19
1653542050000|2022-05-26 05:14:10|157745.6|157615.6|157751.2|157621.2|157751.4|157621.4|157744.2|157614.2|15
1653542060000|2022-05-26 05:14:20|157750.5|157620.5|157751|157621|157755.9|157625.9|157749.9|157619.9|20
1653542070000|2022-05-26 05:14:30|157751.9|157621.9|157752.6|157622.6|157756.3|157649.9|157726|157618.8|19
1653542080000|2022-05-26 05:14:40|157751.9|157621.9|157729.3|157639.3|157757.4|157640.3|157729.3|157621.9|21
1653542090000|2022-05-26 05:14:50|157753.1|157623.1|157775.6|157645.6|157779.7|157671.5|157749.2|157623.1|30
1653542100000|2022-05-26 05:15:00|157773.1|157643.1|157773.1|157643.1|157778.4|157666.4|157756.4|157640.3|25
1653542110000|2022-05-26 05:15:10|157771.2|157641.2|157771.3|157641.3|157774.1|157644.1|157769.4|157639.4|23
1653542120000|2022-05-26 05:15:20|157771.2|157641.2|157772.5|157642.5|157774.2|157663.8|157744.4|157635.1|29
1653542130000|2022-05-26 05:15:30|157755.7|157665.7|157770.7|157640.7|157777.1|157669.5|157743.5|157635.4|35
1653542140000|2022-05-26 05:15:40|157770.1|157640.1|157845.9|157715.9|157855.3|157746.3|157770.1|157640.1|34
1653542150000|2022-05-26 05:15:50|157845.2|157715.2|157841.7|157711.7|157845.7|157734.5|157824.5|157711|21
1653542160000|2022-05-26 05:16:00|157844|157714|157844.5|157714.5|157844.9|157714.9|157843.3|157713.3|7
1653542170000|2022-05-26 05:16:10|157844.7|157714.7|157845.6|157715.6|157845.6|157715.6|157844.3|157714.3|4
1653542180000|2022-05-26 05:16:20|157845.5|157715.5|157850.3|157720.3|157887.1|157720.3|157842.8|157681|19
1653542190000|2022-05-26 05:16:30|157847.8|157717.8|157848.2|157718.2|157848.8|157718.8|157845.2|157715.2|18
1653542200000|2022-05-26 05:16:40|157847.4|157717.4|157846.8|157716.8|157849|157739.8|157825.2|157713.2|30
1653542210000|2022-05-26 05:16:50|157845.6|157715.6|157848.9|157718.9|157851.1|157721.1|157845.6|157715.6|19
1653542220000|2022-05-26 05:17:00|157849|157719|157846.4|157716.4|157849.4|157719.4|157846.3|157716.3|20
1653542230000|2022-05-26 05:17:10|157846.7|157716.7|157846.5|157716.5|157848.2|157718.2|157845.2|157715.2|24
1653542240000|2022-05-26 05:17:20|157846.7|157716.7|157851.3|157721.3|157851.3|157742.1|157822.8|157714.7|16
1653542250000|2022-05-26 05:17:30|157850.6|157720.6|157849.8|157719.8|157851.4|157721.4|157848.2|157718.2|25
1653542260000|2022-05-26 05:17:40|157848.9|157718.9|157848.1|157718.1|157849.8|157719.8|157848.1|157718.1|14
1653542270000|2022-05-26 05:17:50|157847.8|157717.8|157850.4|157720.4|157850.9|157720.9|157846|157716|20
1653542280000|2022-05-26 05:18:00|157850|157720|157842.8|157712.8|157851.3|157721.3|157842.6|157712.6|25
1653542290000|2022-05-26 05:18:10|157842|157712|157840|157710|157845|157734.3|157821.5|157706.7|30
1653542300000|2022-05-26 05:18:20|157839.7|157709.7|157841.2|157711.2|157841.5|157711.5|157838.8|157708.8|22
1653542310000|2022-05-26 05:18:30|157841.6|157711.6|157841.4|157711.4|157842.5|157712.5|157839.4|157709.4|21
1653542320000|2022-05-26 05:18:40|157841.5|157711.5|157821.3|157731.3|157843.9|157731.9|157821.1|157710.1|23
1653542330000|2022-05-26 05:18:50|157821.7|157731.7|157839.7|157709.7|157842.2|157731.7|157821.7|157709.5|20
1653542340000|2022-05-26 05:19:00|157839.2|157709.2|157839.8|157709.8|157840.8|157710.8|157839.2|157709.2|14
1653542350000|2022-05-26 05:19:10|157839.3|157709.3|157843|157713|157843.6|157713.6|157839.3|157709.3|21
1653542360000|2022-05-26 05:19:20|157843.2|157713.2|157845|157715|157845.8|157715.8|157840.8|157710.8|25
1653542370000|2022-05-26 05:19:30|157844.5|157714.5|157843.3|157713.3|157844.5|157714.5|157842.2|157712.2|14
1653542380000|2022-05-26 05:19:40|157843.5|157713.5|157845.8|157715.8|157847.4|157717.4|157842.1|157712.1|20
1653542390000|2022-05-26 05:19:50|157845.9|157715.9|157843.5|157713.5|157845.9|157715.9|157843.5|157713.5|20
1653542400000|2022-05-26 05:20:00|157843.2|157713.2|157841.9|157711.9|157847.6|157736.9|157822.7|157710.8|30
1653542410000|2022-05-26 05:20:10|157840.4|157710.4|157843.4|157713.4|157847.9|157717.9|157840.4|157710.4|21
1653542420000|2022-05-26 05:20:20|157842.6|157712.6|157842.6|157712.6|157843.5|157713.5|157841.4|157711.4|12
1653542430000|2022-05-26 05:20:30|157840.8|157710.8|157850.3|157720.3|157865.7|157735.7|157840.2|157710.2|23
1653542440000|2022-05-26 05:20:40|157848.9|157718.9|157855.4|157725.4|157856.1|157726.1|157847.8|157717.8|21
1653542450000|2022-05-26 05:20:50|157860.1|157730.1|157856.7|157726.7|157860.1|157730.1|157854.4|157724.4|30
1653542460000|2022-05-26 05:21:00|157855.1|157725.1|157853.4|157723.4|157855.9|157725.9|157852.5|157722.5|15
1653542470000|2022-05-26 05:21:10|157849.7|157719.7|157859|157729|157859.4|157729.4|157848.4|157718.4|14
1653542480000|2022-05-26 05:21:20|157853.4|157723.4|157853.5|157723.5|157857.2|157727.2|157849.3|157719.3|21
1653542490000|2022-05-26 05:21:30|157852.9|157722.9|157841.5|157711.5|157853.7|157723.7|157841.3|157711.3|28
1653542500000|2022-05-26 05:21:40|157841|157711|157841.7|157711.7|157843.1|157713.1|157840.5|157710.5|16
1653542510000|2022-05-26 05:21:50|157841|157711|157842.7|157712.7|157845.4|157715.4|157841|157711|15
1653542520000|2022-05-26 05:22:00|157842.5|157712.5|157835.9|157705.9|157847.5|157717.5|157835.7|157705.7|21
1653542530000|2022-05-26 05:22:10|157836|157706|157842.1|157712.1|157845.2|157715.2|157834.7|157704.7|22
1653542540000|2022-05-26 05:22:20|157842.4|157712.4|157839|157709|157842.4|157712.4|157838.2|157708.2|28
1653542550000|2022-05-26 05:22:30|157838.6|157708.6|157836.9|157706.9|157839.6|157709.6|157836.2|157706.2|26
1653542560000|2022-05-26 05:22:40|157837|157707|157842.5|157712.5|157843|157713|157836.1|157706.1|25
1653542570000|2022-05-26 05:22:50|157842.4|157712.4|157844.3|157714.3|157844.3|157714.3|157835.6|157705.6|19
1653542580000|2022-05-26 05:23:00|157843.9|157713.9|157841.8|157711.8|157845|157715|157839.8|157709.8|21
1653542590000|2022-05-26 05:23:10|157841.9|157711.9|157879.4|157749.4|157897.5|157767.5|157841.9|157711.9|33
1653542600000|2022-05-26 05:23:20|157877.6|157747.6|157851.7|157721.7|157877.6|157753.3|157834.3|157718|36
1653542610000|2022-05-26 05:23:30|157857.3|157727.3|157847.8|157717.8|157857.3|157727.3|157847.6|157717.6|26
1653542620000|2022-05-26 05:23:40|157849|157719|157850.4|157720.4|157852.1|157722.1|157848.6|157718.6|29
1653542630000|2022-05-26 05:23:50|157850.1|157720.1|157852.9|157722.9|157853.9|157723.9|157849.7|157719.7|24
1653542640000|2022-05-26 05:24:00|157852.7|157722.7|157852|157722|157853|157723|157850.3|157720.3|29
1653542650000|2022-05-26 05:24:10|157852.5|157722.5|157848.5|157718.5|157852.5|157722.5|157847.8|157717.8|18
1653542660000|2022-05-26 05:24:20|157849.2|157719.2|157853.2|157723.2|157854.5|157724.5|157843.4|157713.4|23
1653542670000|2022-05-26 05:24:30|157855.3|157725.3|157853.3|157723.3|157856.5|157746.4|157832|157722.9|26
1653542680000|2022-05-26 05:24:40|157852.8|157722.8|157856.6|157726.6|157856.6|157726.6|157851.9|157721.9|24
1653542690000|2022-05-26 05:24:50|157859|157729|157852|157722|157859|157729|157851.2|157721.2|27
1653542700000|2022-05-26 05:25:00|157852.2|157722.2|157851.1|157721.1|157853.7|157723.7|157851.1|157721.1|22
1653542710000|2022-05-26 05:25:10|157850.5|157720.5|157846.4|157716.4|157852|157722|157846.4|157716.4|20
1653542720000|2022-05-26 05:25:20|157845.7|157715.7|157843.5|157713.5|157846.5|157716.5|157839.6|157709.6|27
1653542730000|2022-05-26 05:25:30|157842.8|157712.8|157843.2|157713.2|157846.2|157716.2|157841.9|157711.9|22
1653542740000|2022-05-26 05:25:40|157844.7|157714.7|157850|157720|157850.2|157720.2|157843.7|157713.7|22
1653542750000|2022-05-26 05:25:50|157848.6|157718.6|157843.4|157713.4|157848.8|157718.8|157836.5|157706.5|25
1653542760000|2022-05-26 05:26:00|157842.8|157712.8|157842.9|157712.9|157846.8|157716.8|157839.1|157709.1|23
1653542770000|2022-05-26 05:26:10|157842.7|157712.7|157846.3|157716.3|157846.7|157716.7|157840.3|157710.3|25
1653542780000|2022-05-26 05:26:20|157845.3|157715.3|157846.1|157716.1|157847.2|157717.2|157843.2|157713.2|19
1653542790000|2022-05-26 05:26:30|157845.9|157715.9|157844.7|157714.7|157847.8|157717.8|157844.4|157714.4|20
1653542800000|2022-05-26 05:26:40|157845.3|157715.3|157842.5|157712.5|157845.3|157727.1|157817.1|157706.7|19
1653542810000|2022-05-26 05:26:50|157841.5|157711.5|157846|157716|157846.9|157716.9|157841.5|157711.5|21
1653542820000|2022-05-26 05:27:00|157846.7|157716.7|157841.3|157711.3|157846.7|157716.7|157835.6|157705.6|26
1653542830000|2022-05-26 05:27:10|157841.6|157711.6|157844.5|157714.5|157845.1|157715.1|157839.6|157709.6|28
1653542840000|2022-05-26 05:27:20|157842.7|157712.7|157843.4|157713.4|157845.5|157715.5|157841.8|157711.8|19
1653542850000|2022-05-26 05:27:30|157842|157712|157841.7|157711.7|157843.7|157713.7|157839.3|157709.3|24
1653542860000|2022-05-26 05:27:40|157841.2|157711.2|157840.8|157710.8|157843.8|157713.8|157838|157708|23
1653542870000|2022-05-26 05:27:50|157840.2|157710.2|157838.2|157708.2|157841.3|157711.3|157835.5|157705.5|21
1653542880000|2022-05-26 05:28:00|157839.2|157709.2|157841|157711|157842.7|157712.7|157838.2|157708.2|28
1653542890000|2022-05-26 05:28:10|157841.7|157711.7|157837.3|157707.3|157841.7|157711.7|157837.3|157707.3|23
1653542900000|2022-05-26 05:28:20|157837.6|157707.6|157844|157714|157844.3|157714.3|157837.6|157707.6|28
1653542910000|2022-05-26 05:28:30|157843.3|157713.3|157854.2|157724.2|157856.9|157726.9|157843.3|157713.3|31
1653542920000|2022-05-26 05:28:40|157852.7|157722.7|157846.6|157716.6|157855.6|157725.6|157846.5|157716.5|31
1653542930000|2022-05-26 05:28:50|157846.7|157716.7|157847.2|157717.2|157848.6|157718.6|157844.9|157714.9|19
1653542940000|2022-05-26 05:29:00|157848.1|157718.1|157843.7|157713.7|157850.1|157720.1|157842.9|157712.9|23
1653542950000|2022-05-26 05:29:10|157843.5|157713.5|157840.5|157710.5|157844.2|157714.2|157838.2|157708.2|28
1653542960000|2022-05-26 05:29:20|157843.2|157713.2|157842.3|157712.3|157843.2|157713.2|157840.3|157710.3|25
1653542970000|2022-05-26 05:29:30|157841.7|157711.7|157837.4|157707.4|157843|157713|157833.1|157703.1|28
1653542980000|2022-05-26 05:29:40|157837.5|157707.5|157834.8|157704.8|157839.4|157709.4|157833.7|157703.7|34
1653542990000|2022-05-26 05:29:50|157834.4|157704.4|157836.2|157706.2|157840.2|157710.2|157832.6|157702.6|32
1653543000000|2022-05-26 05:30:00|157839.5|157709.5|157838.9|157708.9|157841.5|157711.5|157838.9|157708.9|28
1653543010000|2022-05-26 05:30:10|157836.4|157706.4|157843.3|157713.3|157844.9|157714.9|157836.4|157706.4|28
1653543020000|2022-05-26 05:30:20|157842.8|157712.8|157841.9|157711.9|157845.8|157715.8|157840.5|157710.5|31
1653543030000|2022-05-26 05:30:30|157843.5|157713.5|157841.4|157711.4|157843.6|157713.6|157840.8|157710.8|28
1653543040000|2022-05-26 05:30:40|157841.7|157711.7|157847.6|157717.6|157847.6|157717.6|157840.7|157710.7|26
1653543050000|2022-05-26 05:30:50|157847.5|157717.5|157849.7|157719.7|157850.9|157720.9|157847.5|157717.5|22
1653543060000|2022-05-26 05:31:00|157850.5|157720.5|157855.7|157725.7|157855.9|157725.9|157848.6|157718.6|27
1653543070000|2022-05-26 05:31:10|157855.9|157725.9|157851.8|157721.8|157860.1|157730.1|157850|157720|31
1653543080000|2022-05-26 05:31:20|157851|157721|157850.6|157720.6|157855.3|157745.6|157835.6|157720.5|26
1653543090000|2022-05-26 05:31:30|157852.9|157722.9|157850.8|157720.8|157857.7|157727.7|157849.6|157719.6|27
1653543100000|2022-05-26 05:31:40|157849.6|157719.6|157848.3|157718.3|157850.9|157720.9|157845.9|157715.9|21
1653543110000|2022-05-26 05:31:50|157848.1|157718.1|157847.7|157717.7|157849.8|157719.8|157847.4|157717.4|21
1653543120000|2022-05-26 05:32:00|157847.6|157717.6|157846.5|157716.5|157848|157718|157843.1|157713.1|29
1653543130000|2022-05-26 05:32:10|157846.1|157716.1|157843.1|157713.1|157846.6|157716.6|157842.7|157712.7|25
1653543140000|2022-05-26 05:32:20|157842.9|157712.9|157843.9|157713.9|157845.6|157715.6|157842.3|157712.3|22
1653543150000|2022-05-26 05:32:30|157843.8|157713.8|157843.8|157713.8|157847.3|157717.3|157841.8|157711.8|20
1653543160000|2022-05-26 05:32:40|157843.5|157713.5|157833.9|157703.9|157845.4|157715.4|157831.3|157701.3|27
1653543170000|2022-05-26 05:32:50|157832.8|157702.8|157831.8|157701.8|157837.7|157707.7|157831.5|157701.5|21
1653543180000|2022-05-26 05:33:00|157834.5|157704.5|157830.6|157700.6|157846.9|157716.9|157830.6|157700.6|16
1653543190000|2022-05-26 05:33:10|157838.5|157708.5|157834.1|157704.1|157843|157713|157823.7|157693.7|30
1653543200000|2022-05-26 05:33:20|157841.1|157711.1|157833.3|157703.3|157844.6|157714.6|157827.8|157697.8|29
1653543210000|2022-05-26 05:33:30|157838.3|157708.3|157837.1|157707.1|157839.6|157709.6|157833.5|157703.5|17
1653543220000|2022-05-26 05:33:40|157835.6|157705.6|157834.6|157704.6|157837|157707|157834.1|157704.1|18
1653543230000|2022-05-26 05:33:50|157834.3|157704.3|157844.7|157714.7|157845.7|157715.7|157831|157701|20
1653543240000|2022-05-26 05:34:00|157838|157708|157837.1|157707.1|157845.6|157715.6|157834.9|157704.9|29
1653543250000|2022-05-26 05:34:10|157838.5|157708.5|157837.6|157707.6|157839.9|157709.9|157832|157702|14
1653543260000|2022-05-26 05:34:20|157837.9|157707.9|157835.5|157705.5|157838.1|157708.1|157829.6|157699.6|19
1653543270000|2022-05-26 05:34:30|157835.4|157705.4|157836.3|157706.3|157839.5|157709.5|157832.7|157702.7|29
1653543280000|2022-05-26 05:34:40|157836.5|157706.5|157835.2|157705.2|157837.7|157707.7|157832.6|157702.6|19
1653543290000|2022-05-26 05:34:50|157836.8|157706.8|157841.9|157711.9|157841.9|157711.9|157836.3|157706.3|12
1653543300000|2022-05-26 05:35:00|157842|157712|157837.9|157707.9|157842.1|157732.6|157822.6|157696.2|30
1653543310000|2022-05-26 05:35:10|157836.2|157706.2|157836|157706|157838.3|157708.3|157831.9|157701.9|22
1653543320000|2022-05-26 05:35:20|157832.4|157702.4|157832.1|157702.1|157836.4|157706.4|157829.5|157699.5|29
1653543330000|2022-05-26 05:35:30|157832|157702|157841|157711|157842.1|157712.1|157832|157702|28
1653543340000|2022-05-26 05:35:40|157844.1|157714.1|157841.4|157711.4|157844.1|157714.1|157840.1|157710.1|23
1653543350000|2022-05-26 05:35:50|157837.6|157707.6|157840.9|157710.9|157845.6|157715.6|157837|157707|18
1653543360000|2022-05-26 05:36:00|157839|157709|157837.5|157707.5|157844.2|157714.2|157829.3|157699.3|30
1653543370000|2022-05-26 05:36:10|157832.3|157702.3|157837.4|157707.4|157841.5|157711.5|157830.9|157700.9|28
1653543380000|2022-05-26 05:36:20|157836.8|157706.8|157829.9|157699.9|157841.3|157711.3|157828.2|157698.2|26
1653543390000|2022-05-26 05:36:30|157827.3|157697.3|157833.7|157703.7|157836.7|157706.7|157827.3|157697.3|36
1653543400000|2022-05-26 05:36:40|157833.4|157703.4|157836.9|157706.9|157836.9|157706.9|157831.2|157701.2|22
1653543410000|2022-05-26 05:36:50|157834.7|157704.7|157837.4|157707.4|157844|157714|157834.6|157704.6|35
1653543420000|2022-05-26 05:37:00|157837.2|157707.2|157843.4|157713.4|157845.7|157715.7|157835.2|157705.2|27
1653543430000|2022-05-26 05:37:10|157845.1|157715.1|157841|157711|157846.9|157716.9|157838.6|157708.6|33
1653543440000|2022-05-26 05:37:20|157841.2|157711.2|157839.8|157709.8|157847|157736.7|157826.4|157706|22
1653543450000|2022-05-26 05:37:30|157841.1|157711.1|157847.5|157717.5|157847.5|157717.5|157836.1|157706.1|28
1653543460000|2022-05-26 05:37:40|157847|157717|157846.7|157716.7|157848.5|157718.5|157843.8|157713.8|23
1653543470000|2022-05-26 05:37:50|157846.5|157716.5|157845.1|157715.1|157848.1|157718.1|157841.8|157711.8|17
1653543480000|2022-05-26 05:38:00|157844.5|157714.5|157844.1|157714.1|157848|157718|157842.2|157712.2|20
1653543490000|2022-05-26 05:38:10|157845.4|157715.4|157835.9|157745.9|157849.1|157745.9|157827.9|157713.6|23
1653543500000|2022-05-26 05:38:20|157845.1|157715.1|157850.5|157720.5|157854.1|157724.1|157843.5|157713.5|34
1653543510000|2022-05-26 05:38:30|157850.6|157720.6|157833.1|157743.1|157850.6|157745.3|157832.4|157718|24
1653543520000|2022-05-26 05:38:40|157836.1|157746.1|157823.9|157733.9|157836.1|157746.1|157823.9|157733.9|26
1653543530000|2022-05-26 05:38:50|157823.3|157733.3|157827.9|157737.9|157829.6|157739.6|157823.3|157733.3|27
1653543540000|2022-05-26 05:39:00|157829.2|157739.2|157831.9|157741.9|157831.9|157741.9|157828.3|157738.3|20
1653543550000|2022-05-26 05:39:10|157831.6|157741.6|157832.7|157742.7|157857.1|157742.7|157828.5|157711.8|33
1653543560000|2022-05-26 05:39:20|157832.6|157742.6|157854.4|157724.4|157854.4|157746.8|157829.9|157712.4|29
1653543570000|2022-05-26 05:39:30|157856.4|157726.4|157833.3|157743.3|157859.5|157747.1|157831.6|157726.4|30
1653543580000|2022-05-26 05:39:40|157832.8|157742.8|157828|157738|157834.5|157744.5|157828|157738|27
1653543590000|2022-05-26 05:39:50|157829|157739|157826.7|157736.7|157834.2|157744.2|157824.9|157734.9|31
1653543600000|2022-05-26 05:40:00|157825.1|157735.1|157820.2|157730.2|157830.1|157740.1|157817.5|157727.5|31
1653543610000|2022-05-26 05:40:10|157819.9|157729.9|157844.7|157714.7|157850.7|157733.7|157810.1|157712.7|19
1653543620000|2022-05-26 05:40:20|157842.9|157712.9|157847.7|157717.7|157849.8|157719.8|157842.9|157712.9|22
1653543630000|2022-05-26 05:40:30|157828.5|157738.5|157824.5|157734.5|157828.6|157738.6|157823.9|157733.9|20
1653543640000|2022-05-26 05:40:40|157824.7|157734.7|157822|157732|157826|157736|157820|157730|19
1653543650000|2022-05-26 05:40:50|157820.7|157730.7|157846.2|157716.2|157847.6|157736.3|157820.7|157712.9|20
1653543660000|2022-05-26 05:41:00|157845.9|157715.9|157824.4|157734.4|157845.9|157738.1|157821.4|157709.2|22
1653543670000|2022-05-26 05:41:10|157823.6|157733.6|157771.8|157641.8|157823.6|157733.6|157743.8|157623.2|33
1653543680000|2022-05-26 05:41:20|157771.9|157641.9|157778.1|157648.1|157778.5|157648.5|157771.9|157641.9|26
1653543690000|2022-05-26 05:41:30|157780.7|157650.7|157788.4|157658.4|157792.5|157662.5|157780.7|157650.7|32
1653543700000|2022-05-26 05:41:40|157790.4|157660.4|157794.9|157664.9|157795.5|157665.5|157788.5|157658.5|29
1653543710000|2022-05-26 05:41:50|157791.6|157661.6|157790.5|157660.5|157791.6|157661.6|157788.3|157658.3|19
1653543720000|2022-05-26 05:42:00|157790.6|157660.6|157789.1|157659.1|157792.4|157662.4|157789.1|157659.1|22
1653543730000|2022-05-26 05:42:10|157789.5|157659.5|157787|157657|157789.5|157659.5|157786.5|157656.5|25
1653543740000|2022-05-26 05:42:20|157788.4|157658.4|157779.8|157649.8|157788.4|157658.4|157778.1|157648.1|24
1653543750000|2022-05-26 05:42:30|157785.7|157655.7|157786.3|157656.3|157787.6|157657.6|157782|157652|21
1653543760000|2022-05-26 05:42:40|157786.8|157656.8|157796.2|157666.2|157802|157672|157785.8|157655.8|23
1653543770000|2022-05-26 05:42:50|157797|157667|157793.4|157663.4|157798.3|157668.3|157792.5|157662.5|22
1653543780000|2022-05-26 05:43:00|157793|157663|157789.4|157659.4|157793.3|157663.3|157788.8|157658.8|23
1653543790000|2022-05-26 05:43:10|157789.3|157659.3|157786.1|157656.1|157793.1|157663.1|157785.2|157655.2|23
1653543800000|2022-05-26 05:43:20|157786.7|157656.7|157786.4|157656.4|157790.7|157660.7|157785.7|157655.7|24
1653543810000|2022-05-26 05:43:30|157789|157659|157790.6|157660.6|157797.2|157667.2|157786.4|157656.4|29
1653543820000|2022-05-26 05:43:40|157790.8|157660.8|157785.5|157655.5|157790.8|157660.8|157785.3|157655.3|20
1653543830000|2022-05-26 05:43:50|157784.5|157654.5|157785.9|157655.9|157786.8|157656.8|157784.5|157654.5|15
1653543840000|2022-05-26 05:44:00|157786.1|157656.1|157785.8|157655.8|157786.7|157656.7|157785.3|157655.3|11
1653543850000|2022-05-26 05:44:10|157785.4|157655.4|157780.9|157650.9|157785.4|157655.4|157779.7|157649.7|14
1653543860000|2022-05-26 05:44:20|157781.3|157651.3|157781.6|157651.6|157783.1|157653.1|157777|157647|23
1653543870000|2022-05-26 05:44:30|157780.3|157650.3|157790.7|157660.7|157791.8|157661.8|157780.3|157650.3|37
1653543880000|2022-05-26 05:44:40|157790.6|157660.6|157785.3|157655.3|157791.1|157661.1|157785|157655|26
1653543890000|2022-05-26 05:44:50|157785.2|157655.2|157785|157655|157787.5|157657.5|157782.3|157652.3|27
1653543900000|2022-05-26 05:45:00|157784.5|157654.5|157791.6|157661.6|157792.4|157662.4|157781.6|157651.6|29
1653543910000|2022-05-26 05:45:10|157794|157664|157792.5|157662.5|157795.1|157665.1|157791.6|157661.6|19
1653543920000|2022-05-26 05:45:20|157794|157664|157789.8|157659.8|157796.3|157666.3|157789.8|157659.8|16
1653543930000|2022-05-26 05:45:30|157789.6|157659.6|157797.5|157667.5|157802.1|157672.1|157788.8|157658.8|30
1653543940000|2022-05-26 05:45:40|157798.6|157668.6|157798.9|157668.9|157798.9|157668.9|157794.4|157664.4|40
1653543950000|2022-05-26 05:45:50|157799.3|157669.3|157797.5|157667.5|157799.3|157669.3|157793.6|157663.6|39
1653543960000|2022-05-26 05:46:00|157797.2|157667.2|157788.4|157658.4|157797.2|157667.2|157785.7|157655.7|40
1653543970000|2022-05-26 05:46:10|157788.3|157658.3|157787.8|157657.8|157788.3|157658.3|157782.2|157652.2|30
1653543980000|2022-05-26 05:46:20|157787.2|157657.2|157784.8|157654.8|157789.1|157659.1|157784.8|157654.8|18
1653543990000|2022-05-26 05:46:30|157785|157655|157789.2|157659.2|157789.3|157659.3|157783.8|157653.8|25
1653544000000|2022-05-26 05:46:40|157788.6|157658.6|157787.4|157657.4|157792|157662|157786.9|157656.9|19
1653544010000|2022-05-26 05:46:50|157787.8|157657.8|157791.4|157661.4|157792.1|157662.1|157786.1|157656.1|18
1653544020000|2022-05-26 05:47:00|157790.9|157660.9|157796.8|157666.8|157798.9|157668.9|157790.8|157660.8|27
1653544030000|2022-05-26 05:47:10|157802.4|157672.4|157793.3|157663.3|157802.4|157672.4|157792.2|157662.2|37
1653544040000|2022-05-26 05:47:20|157792.8|157662.8|157790.4|157660.4|157793.7|157663.7|157785.1|157655.1|38
1653544050000|2022-05-26 05:47:30|157788.5|157658.5|157790.1|157660.1|157793.3|157663.3|157788.5|157658.5|40
1653544060000|2022-05-26 05:47:40|157789.8|157659.8|157787.6|157657.6|157790.3|157660.3|157785.3|157655.3|38
1653544070000|2022-05-26 05:47:50|157787.5|157657.5|157787.6|157657.6|157789.6|157659.6|157784.1|157654.1|30
1653544080000|2022-05-26 05:48:00|157787.7|157657.7|157780.8|157650.8|157788|157658|157780.8|157650.8|25
1653544090000|2022-05-26 05:48:10|157780.5|157650.5|157781.6|157651.6|157782|157652|157779.6|157649.6|15
1653544100000|2022-05-26 05:48:20|157782.6|157652.6|157787.6|157657.6|157791.2|157661.2|157781.8|157651.8|34
1653544110000|2022-05-26 05:48:30|157789.5|157659.5|157789.5|157659.5|157790.4|157660.4|157786.6|157656.6|33
1653544120000|2022-05-26 05:48:40|157789.3|157659.3|157790.4|157660.4|157792|157662|157787.4|157657.4|40
1653544130000|2022-05-26 05:48:50|157790.7|157660.7|157788.2|157658.2|157791.6|157661.6|157785.4|157655.4|37
1653544140000|2022-05-26 05:49:00|157790|157660|157789.6|157659.6|157792.1|157662.1|157787.2|157657.2|38
1653544150000|2022-05-26 05:49:10|157789.2|157659.2|157787.6|157657.6|157793.2|157663.2|157786.6|157656.6|40
1653544160000|2022-05-26 05:49:20|157788.6|157658.6|157792.5|157662.5|157792.5|157662.5|157785.6|157655.6|34
1653544170000|2022-05-26 05:49:30|157791.8|157661.8|157792.1|157662.1|157793.6|157663.6|157788.7|157658.7|39
1653544180000|2022-05-26 05:49:40|157790.9|157660.9|157790.1|157660.1|157793.5|157663.5|157788.7|157658.7|37
1653544190000|2022-05-26 05:49:50|157789.8|157659.8|157790.3|157660.3|157792.2|157662.2|157789.1|157659.1|39
1653544200000|2022-05-26 05:50:00|157790.9|157660.9|157803|157673|157803.4|157673.4|157785.4|157655.4|38
1653544210000|2022-05-26 05:50:10|157807.7|157677.7|157836.6|157706.6|157836.6|157706.6|157807.7|157677.7|33
1653544220000|2022-05-26 05:50:20|157835.3|157705.3|157832|157702|157836.1|157706.1|157831.7|157701.7|18
1653544230000|2022-05-26 05:50:30|157832.2|157702.2|157831.6|157701.6|157832.2|157702.2|157829.5|157699.5|19
1653544240000|2022-05-26 05:50:40|157831|157701|157834.9|157704.9|157839.1|157723.5|157813.5|157700.2|18
1653544250000|2022-05-26 05:50:50|157835|157705|157823.4|157733.4|157841.4|157733.4|157823.4|157704.9|25
1653544260000|2022-05-26 05:51:00|157843.3|157713.3|157835.7|157705.7|157843.3|157713.3|157835.7|157705.7|28
1653544270000|2022-05-26 05:51:10|157836.9|157706.9|157837.5|157707.5|157838.9|157731.9|157818.7|157704.4|26
1653544280000|2022-05-26 05:51:20|157836.8|157706.8|157839.5|157709.5|157841.3|157711.3|157836.2|157706.2|20
1653544290000|2022-05-26 05:51:30|157840.9|157710.9|157838.9|157708.9|157841.2|157711.2|157838.7|157708.7|17
1653544300000|2022-05-26 05:51:40|157838.8|157708.8|157836.7|157706.7|157838.8|157725|157814.8|157703.4|25
1653544310000|2022-05-26 05:51:50|157837|157707|157839.2|157709.2|157840.6|157729.1|157815.8|157706.2|26
1653544320000|2022-05-26 05:52:00|157838.9|157708.9|157840.1|157710.1|157847.5|157717.5|157838|157708|27
1653544330000|2022-05-26 05:52:10|157838.5|157708.5|157841.4|157711.4|157842.7|157712.7|157836.4|157706.4|26
1653544340000|2022-05-26 05:52:20|157841.6|157711.6|157841.1|157711.1|157842.4|157712.4|157836.5|157706.5|23
1653544350000|2022-05-26 05:52:30|157841.7|157711.7|157843|157713|157843|157713|157838|157708|14
1653544360000|2022-05-26 05:52:40|157842.3|157712.3|157843.6|157713.6|157845.4|157715.4|157840.1|157710.1|13
1653544370000|2022-05-26 05:52:50|157843|157713|157822.9|157732.9|157843.3|157735.6|157821.3|157713|16
1653544380000|2022-05-26 05:53:00|157822.6|157732.6|157817.2|157727.2|157826.5|157736.5|157817.2|157727.2|26
1653544390000|2022-05-26 05:53:10|157816.6|157726.6|157835.4|157705.4|157836.6|157726.9|157815.3|157704.8|19
1653544400000|2022-05-26 05:53:20|157835.5|157705.5|157835.8|157705.8|157836.3|157706.3|157832.5|157702.5|25
1653544410000|2022-05-26 05:53:30|157835.6|157705.6|157844|157714|157844.6|157737|157818.5|157705.6|29
1653544420000|2022-05-26 05:53:40|157843.5|157713.5|157846.2|157716.2|157849.7|157730.6|157816.2|157703.8|19
1653544430000|2022-05-26 05:53:50|157845.5|157715.5|157826|157736|157847.6|157739.2|157826|157715.5|7
1653544440000|2022-05-26 05:54:00|157826.5|157736.5|157828.1|157738.1|157828.1|157738.1|157822.6|157732.6|10
1653544450000|2022-05-26 05:54:10|157824.4|157734.4|157823.8|157733.8|157831.1|157741.1|157823.3|157733.3|14
1653544460000|2022-05-26 05:54:20|157826.6|157736.6|157825.3|157735.3|157827.7|157737.7|157823.5|157733.5|18
1653544470000|2022-05-26 05:54:30|157823.2|157733.2|157835.8|157745.8|157837.4|157747.4|157823.2|157733.2|16
1653544480000|2022-05-26 05:54:40|157832.1|157742.1|157870.1|157740.1|157870.1|157763.5|157822|157704.3|30
1653544490000|2022-05-26 05:54:50|157870.3|157740.3|157873.1|157743.1|157873.1|157773.6|157842.3|157734.9|26
1653544500000|2022-05-26 05:55:00|157874.2|157744.2|157848.5|157758.5|157874.2|157770.1|157846.7|157744.2|25
1653544510000|2022-05-26 05:55:10|157845.9|157755.9|157846.4|157756.4|157847.6|157757.6|157845.7|157755.7|8
1653544520000|2022-05-26 05:55:20|157849.4|157759.4|157862.4|157732.4|157863.4|157759.4|157849.4|157727.9|8
1653544530000|2022-05-26 05:55:30|157863.6|157733.6|157931.8|157801.8|157941.7|157830.5|157863.6|157733.6|28
1653544540000|2022-05-26 05:55:40|157904.5|157774.5|157908.4|157778.4|157917.7|157787.7|157904.5|157774.5|38
1653544550000|2022-05-26 05:55:50|157907.4|157777.4|157958.9|157828.9|157958.9|157828.9|157907.4|157777.4|34
1653544560000|2022-05-26 05:56:00|157955.7|157825.7|157974.8|157844.8|157978.2|157848.2|157954.8|157824.8|21
1653544570000|2022-05-26 05:56:10|157978.8|157848.8|157976.8|157846.8|157979.2|157849.2|157974.8|157844.8|14
1653544580000|2022-05-26 05:56:20|157979.7|157849.7|157970.5|157840.5|157986.5|157856.5|157970.5|157840.5|19
1653544590000|2022-05-26 05:56:30|157972.1|157842.1|157966.9|157836.9|157974.1|157844.1|157962.1|157832.1|28
1653544600000|2022-05-26 05:56:40|157967.9|157837.9|157971.8|157841.8|157975|157845|157964.3|157834.3|27
1653544610000|2022-05-26 05:56:50|157977.6|157847.6|157978.2|157848.2|157990|157890.8|157963.2|157833.2|21
1653544620000|2022-05-26 05:57:00|157977.2|157847.2|157979.4|157849.4|157982.2|157878|157962.2|157847.2|20
1653544630000|2022-05-26 05:57:10|157983.8|157853.8|157977.4|157847.4|157983.8|157875.3|157957.8|157845.5|34
1653544640000|2022-05-26 05:57:20|157975|157845|157970.4|157840.4|157975|157845|157967.2|157837.2|27
1653544650000|2022-05-26 05:57:30|157972.8|157842.8|157968.6|157838.6|157972.9|157842.9|157967.2|157837.2|26
1653544660000|2022-05-26 05:57:40|157968.1|157838.1|157976.3|157846.3|157979.4|157872.6|157962.6|157836.6|30
1653544670000|2022-05-26 05:57:50|157977|157847|157970.8|157840.8|157982.3|157852.3|157969.9|157839.9|25
1653544680000|2022-05-26 05:58:00|157971|157841|157968.6|157838.6|157975.4|157845.4|157964.5|157834.5|33
1653544690000|2022-05-26 05:58:10|157970.9|157840.9|157971|157841|157975.8|157845.8|157969.8|157839.8|29
1653544700000|2022-05-26 05:58:20|157972.5|157842.5|157970.6|157840.6|157973.7|157843.7|157970.1|157840.1|25
1653544710000|2022-05-26 05:58:30|157968.3|157838.3|158041.2|157911.2|158041.2|157911.2|157951.8|157821.8|32
1653544720000|2022-05-26 05:58:40|158019.3|157889.3|158007.7|157877.7|158019.3|157889.3|157999.9|157869.9|28
1653544730000|2022-05-26 05:58:50|158008|157878|158025|157895|158028.4|157898.4|158001.6|157871.6|37
1653544740000|2022-05-26 05:59:00|158028.6|157898.6|158000.8|157870.8|158031.2|157901.2|157988.3|157858.3|35
1653544750000|2022-05-26 05:59:10|157997.6|157867.6|158024.1|157894.1|158027.5|157897.5|157996.7|157866.7|38
1653544760000|2022-05-26 05:59:20|158024|157894|158028.4|157898.4|158029|157899|158021.4|157891.4|33
1653544770000|2022-05-26 05:59:30|158027.9|157897.9|158021.7|157891.7|158028.4|157898.4|158021.7|157891.7|26
1653544780000|2022-05-26 05:59:40|158022.6|157892.6|158040.5|157910.5|158049.1|157919.1|158022.6|157892.6|29
1653544790000|2022-05-26 05:59:50|158040.1|157910.1|158034.2|157904.2|158041.1|157911.1|158034.2|157904.2|25
1653544800000|2022-05-26 06:00:00|158047.9|157917.9|158031.8|157941.8|158051.1|157961.1|158002.8|157912.8|38
1653544810000|2022-05-26 06:00:10|158027.3|157937.3|158012.9|157922.9|158028|157938|158011.7|157921.7|39
1653544820000|2022-05-26 06:00:20|158011.7|157921.7|158009.1|157919.1|158015.8|157925.8|158006.1|157916.1|35
1653544830000|2022-05-26 06:00:30|157986.4|157896.4|157923.3|157833.3|157989.7|157899.7|157923.3|157833.3|35
1653544840000|2022-05-26 06:00:40|157923.8|157833.8|157948.1|157858.1|157951.6|157861.6|157918.3|157828.3|37
1653544850000|2022-05-26 06:00:50|157955.2|157865.2|157949.4|157859.4|157956|157866|157948.8|157858.8|28
1653544860000|2022-05-26 06:01:00|157949.9|157859.9|157985.2|157855.2|157991.6|157875|157949.9|157852|32
1653544870000|2022-05-26 06:01:10|157984.6|157854.6|157971.6|157841.6|157985.9|157855.9|157971.5|157841.5|30
1653544880000|2022-05-26 06:01:20|157971|157841|157976|157846|157977.6|157847.6|157965|157835|30
1653544890000|2022-05-26 06:01:30|157979.4|157849.4|157980.9|157850.9|157986|157856|157973.5|157843.5|34
1653544900000|2022-05-26 06:01:40|157982.3|157852.3|157973.7|157843.7|157986.5|157856.5|157971.5|157841.5|34
1653544910000|2022-05-26 06:01:50|157973.9|157843.9|157981.7|157851.7|157983.8|157853.8|157972.7|157842.7|28
1653544920000|2022-05-26 06:02:00|157981.8|157851.8|157999.5|157869.5|158006.5|157876.5|157978.9|157848.9|32
1653544930000|2022-05-26 06:02:10|158000.1|157870.1|157997.9|157867.9|158003.5|157873.5|157996.3|157866.3|31
1653544940000|2022-05-26 06:02:20|157996.9|157866.9|157983.7|157893.7|157996.9|157893.7|157967.2|157862|28
1653544950000|2022-05-26 06:02:30|157983.3|157893.3|157999.5|157869.5|157999.5|157895.1|157977.6|157862.8|27
1653544960000|2022-05-26 06:02:40|157996.7|157866.7|157948.1|157858.1|157996.7|157883.1|157948.1|157855.3|34
1653544970000|2022-05-26 06:02:50|157948.7|157858.7|157989.6|157859.6|157990|157860.6|157948.7|157838|31
1653544980000|2022-05-26 06:03:00|157989.7|157859.7|157986.9|157896.9|157996.8|157896.9|157976.7|157859.7|22
1653544990000|2022-05-26 06:03:10|158003.8|157873.8|158001.3|157871.3|158005.8|157875.8|157993|157863|35
1653545000000|2022-05-26 06:03:20|158001.2|157871.2|157989.5|157859.5|158006.3|157876.3|157989.5|157859.5|32
1653545010000|2022-05-26 06:03:30|157989.4|157859.4|158001.1|157871.1|158001.1|157871.1|157986.4|157856.4|28
1653545020000|2022-05-26 06:03:40|157983.9|157893.9|158023.9|157893.9|158027.8|157922.4|157978.6|157866.8|39
1653545030000|2022-05-26 06:03:50|158022.3|157892.3|158018.9|157888.9|158025.4|157895.4|158018.6|157888.6|30
1653545040000|2022-05-26 06:04:00|158023.8|157893.8|158012.6|157882.6|158025.4|157905.4|157995.4|157878.6|28
1653545050000|2022-05-26 06:04:10|158011.1|157881.1|157992.3|157862.3|158013.9|157902.7|157966.5|157854.4|39
1653545060000|2022-05-26 06:04:20|157993.7|157863.7|157993.9|157863.9|157995.8|157865.8|157990.2|157860.2|23
1653545070000|2022-05-26 06:04:30|157993.3|157863.3|157990.2|157860.2|157994.3|157864.3|157989.4|157859.4|29
1653545080000|2022-05-26 06:04:40|157994.2|157864.2|158000.1|157870.1|158002.9|157872.9|157994.2|157864.2|29
1653545090000|2022-05-26 06:04:50|157999.7|157869.7|158000|157870|158004.6|157874.6|157998.2|157868.2|27
1653545100000|2022-05-26 06:05:00|157999.7|157869.7|157994.5|157864.5|158001.2|157888.3|157978.3|157862.2|32
1653545110000|2022-05-26 06:05:10|157995.8|157865.8|157982|157852|157996.8|157866.8|157978.7|157848.7|36
1653545120000|2022-05-26 06:05:20|157981.9|157851.9|157990.6|157860.6|157992.1|157862.1|157981.6|157851.6|35
1653545130000|2022-05-26 06:05:30|157990.7|157860.7|157986.6|157856.6|157991.4|157861.4|157986.3|157856.3|15
1653545140000|2022-05-26 06:05:40|157985.5|157855.5|157937.2|157807.2|157985.5|157855.5|157918.6|157798.6|35
1653545150000|2022-05-26 06:05:50|157851.9|157761.9|157842.5|157712.5|157855.7|157761.9|157836.8|157711|34
1653545160000|2022-05-26 06:06:00|157845.3|157715.3|157843.6|157713.6|157850.5|157720.5|157840.7|157710.7|29
1653545170000|2022-05-26 06:06:10|157842.3|157712.3|157818.5|157728.5|157845.9|157731.3|157817.1|157707.9|24
1653545180000|2022-05-26 06:06:20|157818.7|157728.7|157837.7|157707.7|157847.7|157743.3|157817.4|157705.6|35
1653545190000|2022-05-26 06:06:30|157839.9|157709.9|157855.3|157725.3|157871|157741|157836.9|157706.9|32
1653545200000|2022-05-26 06:06:40|157857.7|157727.7|157853.3|157723.3|157859.8|157729.8|157847.7|157717.7|32
1653545210000|2022-05-26 06:06:50|157855.6|157725.6|157866.9|157736.9|157873|157743|157852.5|157722.5|27
1653545220000|2022-05-26 06:07:00|157861.8|157731.8|157836.4|157746.4|157864.2|157749.5|157830.3|157730.5|30
1653545230000|2022-05-26 06:07:10|157836.8|157746.8|157828.3|157738.3|157839.4|157749.4|157826.1|157736.1|34
1653545240000|2022-05-26 06:07:20|157828.2|157738.2|157824.3|157734.3|157829.7|157739.7|157824.3|157734.3|29
1653545250000|2022-05-26 06:07:30|157823.8|157733.8|157830|157740|157830|157740|157822.3|157732.3|24
1653545260000|2022-05-26 06:07:40|157829|157739|157828.5|157738.5|157830.6|157740.6|157820.7|157730.7|26
1653545270000|2022-05-26 06:07:50|157828.2|157738.2|157824|157734|157828.3|157738.3|157822.7|157732.7|23
1653545280000|2022-05-26 06:08:00|157823.2|157733.2|157840.2|157710.2|157843.3|157738.1|157823.2|157699.8|24
1653545290000|2022-05-26 06:08:10|157834.9|157704.9|157836.9|157746.9|157846.5|157747.5|157824.9|157704|25
1653545300000|2022-05-26 06:08:20|157836.5|157746.5|157853|157763|157863.3|157773.3|157835.9|157745.9|35
1653545310000|2022-05-26 06:08:30|157856.9|157766.9|157848.5|157758.5|157856.9|157766.9|157839|157749|36
1653545320000|2022-05-26 06:08:40|157849.8|157759.8|157797.9|157707.9|157850|157760|157796.6|157706.6|28
1653545330000|2022-05-26 06:08:50|157797.5|157707.5|157774.3|157644.3|157801.2|157711.2|157761|157642.4|28
1653545340000|2022-05-26 06:09:00|157772.9|157642.9|157763.4|157673.4|157786.2|157673.4|157763.4|157642.1|25
1653545350000|2022-05-26 06:09:10|157763.3|157673.3|157783.2|157693.2|157797.8|157707.8|157763.3|157673.3|34
1653545360000|2022-05-26 06:09:20|157783.7|157693.7|157781.3|157691.3|157787.9|157697.9|157777.2|157687.2|23
1653545370000|2022-05-26 06:09:30|157781.9|157691.9|157783.4|157693.4|157783.7|157693.7|157779.2|157689.2|30
1653545380000|2022-05-26 06:09:40|157783.3|157693.3|157795.2|157665.2|157795.2|157695.5|157782.1|157665.2|12
1653545390000|2022-05-26 06:09:50|157795.4|157665.4|157780.4|157690.4|157798.7|157690.7|157779.8|157664|17
1653545400000|2022-05-26 06:10:00|157780.2|157690.2|157783.9|157693.9|157786.5|157696.5|157777.9|157687.9|18
1653545410000|2022-05-26 06:10:10|157783.7|157693.7|157755.6|157665.6|157783.9|157693.9|157750.1|157639.4|29
1653545420000|2022-05-26 06:10:20|157756.7|157666.7|157785.1|157695.1|157788|157698|157752.4|157662.4|24
1653545430000|2022-05-26 06:10:30|157780.4|157690.4|157779.7|157689.7|157800.9|157692.4|157779.7|157668.2|16
1653545440000|2022-05-26 06:10:40|157781.6|157691.6|157764.1|157634.1|157781.6|157691.6|157746.6|157632.3|22
1653545450000|2022-05-26 06:10:50|157764|157634|157733.4|157603.4|157766.4|157656.6|157725.3|157603.4|25
1653545460000|2022-05-26 06:11:00|157735.7|157605.7|157745.4|157615.4|157746.2|157633.1|157721.1|157596.7|28
1653545470000|2022-05-26 06:11:10|157744.2|157614.2|157683.4|157593.4|157744.2|157614.2|157682.5|157570.4|32
1653545480000|2022-05-26 06:11:20|157685.9|157595.9|157703.1|157573.1|157703.1|157596.8|157682|157570.6|19
1653545490000|2022-05-26 06:11:30|157663.4|157573.4|157676.4|157546.4|157678.3|157573.4|157647.5|157540.6|26
1653545500000|2022-05-26 06:11:40|157675.7|157545.7|157682.9|157552.9|157683|157553|157675.4|157545.4|24
1653545510000|2022-05-26 06:11:50|157683.7|157553.7|157681.7|157551.7|157685|157555|157678.5|157548.5|27
1653545520000|2022-05-26 06:12:00|157680.4|157550.4|157687.4|157557.4|157687.8|157557.8|157678.8|157548.8|31
1653545530000|2022-05-26 06:12:10|157683.8|157553.8|157711.8|157581.8|157729.6|157630.7|157683.8|157553.8|33
1653545540000|2022-05-26 06:12:20|157714.8|157584.8|157713.9|157583.9|157714.8|157584.8|157709.6|157579.6|22
1653545550000|2022-05-26 06:12:30|157713.3|157583.3|157714.5|157584.5|157714.5|157584.5|157708.9|157578.9|19
1653545560000|2022-05-26 06:12:40|157714.4|157584.4|157711.2|157581.2|157714.4|157584.4|157711.2|157581.2|18
1653545570000|2022-05-26 06:12:50|157712|157582|157714.3|157584.3|157714.9|157584.9|157711.3|157581.3|14
1653545580000|2022-05-26 06:13:00|157714.8|157584.8|157725.7|157595.7|157730.6|157623.5|157710.8|157580.8|26
1653545590000|2022-05-26 06:13:10|157732.2|157602.2|157730|157600|157732.6|157602.6|157723.4|157593.4|32
1653545600000|2022-05-26 06:13:20|157729.6|157599.6|157717.7|157627.7|157751.5|157641.9|157717.7|157599.6|34
1653545610000|2022-05-26 06:13:30|157721.3|157631.3|157732.3|157602.3|157733.1|157631.3|157709.8|157587.4|26
1653545620000|2022-05-26 06:13:40|157726.1|157596.1|157729.2|157599.2|157732.9|157602.9|157724.3|157594.3|24
1653545630000|2022-05-26 06:13:50|157728.5|157598.5|157661.6|157531.6|157728.5|157598.5|157657.9|157527.9|35
1653545640000|2022-05-26 06:14:00|157661.5|157531.5|157667.2|157537.2|157668.9|157538.9|157661.5|157531.5|31
1653545650000|2022-05-26 06:14:10|157667.8|157537.8|157666|157536|157667.8|157537.8|157664.3|157534.3|17
1653545660000|2022-05-26 06:14:20|157667|157537|157666.1|157536.1|157667|157537|157663.2|157533.2|27
1653545670000|2022-05-26 06:14:30|157667.3|157537.3|157669.7|157539.7|157671.3|157541.3|157667.3|157537.3|25
1653545680000|2022-05-26 06:14:40|157667.9|157537.9|157678.8|157548.8|157685.8|157555.8|157666.9|157536.9|30
1653545690000|2022-05-26 06:14:50|157679.1|157549.1|157694.1|157564.1|157695|157565|157679.1|157549.1|17
1653545700000|2022-05-26 06:15:00|157692.1|157562.1|157692.1|157562.1|157696.2|157566.2|157687.6|157557.6|25
1653545710000|2022-05-26 06:15:10|157690.5|157560.5|157722.9|157592.9|157736.9|157606.9|157690|157560|25
1653545720000|2022-05-26 06:15:20|157721|157591|157684.6|157554.6|157721|157591|157675.4|157554.6|14
1653545730000|2022-05-26 06:15:30|157691|157561|157689.2|157559.2|157695.8|157565.8|157686.4|157556.4|18
1653545740000|2022-05-26 06:15:40|157689.5|157559.5|157667|157577|157694.7|157583.3|157667|157557|20
1653545750000|2022-05-26 06:15:50|157665.9|157575.9|157661|157571|157691.5|157582.3|157661|157550.6|22
1653545760000|2022-05-26 06:16:00|157664.1|157574.1|157658.2|157528.2|157687.1|157575.5|157634.5|157526.5|20
1653545770000|2022-05-26 06:16:10|157655|157525|157668.8|157538.8|157671|157541|157655|157525|15
1653545780000|2022-05-26 06:16:20|157669.8|157539.8|157665.3|157535.3|157669.8|157539.8|157665.3|157535.3|9
1653545790000|2022-05-26 06:16:30|157665|157535|157652.5|157522.5|157666.3|157536.3|157650.9|157520.9|21
1653545800000|2022-05-26 06:16:40|157654.9|157524.9|157647.2|157517.2|157654.9|157524.9|157645.9|157515.9|16
1653545810000|2022-05-26 06:16:50|157646.6|157516.6|157610.2|157480.2|157649.8|157521.2|157601.4|157479.8|33
1653545820000|2022-05-26 06:17:00|157609.9|157479.9|157604.6|157474.6|157612|157482|157590.8|157460.8|30
1653545830000|2022-05-26 06:17:10|157606.4|157476.4|157603.2|157473.2|157610.6|157480.6|157602.1|157472.1|29
1653545840000|2022-05-26 06:17:20|157603.5|157473.5|157609.2|157479.2|157616.2|157486.2|157603.5|157473.5|31
1653545850000|2022-05-26 06:17:30|157609.4|157479.4|157670.2|157540.2|157680.6|157574.4|157609.4|157479.4|32
1653545860000|2022-05-26 06:17:40|157670.1|157540.1|157662.2|157532.2|157670.1|157556.6|157617.4|157489.2|22
1653545870000|2022-05-26 06:17:50|157657.7|157527.7|157665.9|157535.9|157666.3|157536.3|157657.7|157527.7|30
1653545880000|2022-05-26 06:18:00|157666|157536|157650.3|157520.3|157667.1|157537.1|157645.4|157515.4|29
1653545890000|2022-05-26 06:18:10|157652.6|157522.6|157652.9|157522.9|157657|157527|157647.2|157517.2|27
1653545900000|2022-05-26 06:18:20|157654.4|157524.4|157642.8|157512.8|157662.5|157532.5|157638.3|157508.3|29
1653545910000|2022-05-26 06:18:30|157641.2|157511.2|157630.9|157500.9|157645|157520.4|157610.4|157484.8|24
1653545920000|2022-05-26 06:18:40|157631.7|157501.7|157615.3|157525.3|157638.3|157527|157612.4|157500.8|18
1653545930000|2022-05-26 06:18:50|157615.8|157525.8|157617.4|157487.4|157618.5|157525.8|157582.4|157470|25
1653545940000|2022-05-26 06:19:00|157614.9|157484.9|157610.1|157520.1|157628.3|157520.3|157607.3|157484|19
1653545950000|2022-05-26 06:19:10|157609.5|157519.5|157610|157520|157611|157521|157609.5|157519.5|11
1653545960000|2022-05-26 06:19:20|157609.6|157519.6|157608.2|157518.2|157609.6|157519.6|157607.9|157517.9|8
1653545970000|2022-05-26 06:19:30|157606.6|157516.6|157610.2|157520.2|157611.7|157521.7|157606.6|157516.6|6
1653545980000|2022-05-26 06:19:40|157620.6|157490.6|157626.5|157496.5|157626.5|157496.5|157620.4|157490.4|14
1653545990000|2022-05-26 06:19:50|157625.7|157495.7|157550.4|157420.4|157625.7|157495.7|157548.1|157420.2|28
1653546000000|2022-05-26 06:20:00|157551.5|157421.5|157564.5|157434.5|157566|157436|157551.5|157421.5|18
1653546010000|2022-05-26 06:20:10|157564.1|157434.1|157563.2|157433.2|157567.1|157437.1|157563.2|157433.2|14
1653546020000|2022-05-26 06:20:20|157563.4|157433.4|157560.8|157430.8|157563.8|157433.8|157560.1|157430.1|16
1653546030000|2022-05-26 06:20:30|157561.9|157431.9|157543.1|157453.1|157567.7|157453.1|157540|157427.3|15
1653546040000|2022-05-26 06:20:40|157538.7|157448.7|157550.2|157420.2|157564.8|157448.7|157522.5|157407.1|20
1653546050000|2022-05-26 06:20:50|157548|157418|157551|157421|157555.6|157425.6|157548|157418|21
1653546060000|2022-05-26 06:21:00|157551.6|157421.6|157555.9|157425.9|157556.6|157426.6|157550.7|157420.7|15
1653546070000|2022-05-26 06:21:10|157558.5|157428.5|157557.6|157427.6|157559.9|157429.9|157555.8|157425.8|13
1653546080000|2022-05-26 06:21:20|157557.4|157427.4|157554.3|157424.3|157557.4|157427.4|157551.6|157421.6|10
1653546090000|2022-05-26 06:21:30|157553.1|157423.1|157540.5|157450.5|157557.3|157450.8|157540.5|157423.1|23
1653546100000|2022-05-26 06:21:40|157540.6|157450.6|157541.1|157451.1|157544.5|157454.5|157535.2|157445.2|14
1653546110000|2022-05-26 06:21:50|157543.2|157453.2|157540|157450|157543.2|157453.2|157539.6|157449.6|20
1653546120000|2022-05-26 06:22:00|157528.6|157438.6|157534.9|157444.9|157551.9|157444.9|157523.6|157412.9|22
1653546130000|2022-05-26 06:22:10|157533.5|157443.5|157530.2|157440.2|157540.6|157450.6|157529.4|157439.4|20
1653546140000|2022-05-26 06:22:20|157529.9|157439.9|157519.7|157429.7|157530.8|157440.8|157519.7|157429.7|10
1653546150000|2022-05-26 06:22:30|157522.1|157432.1|157520.3|157430.3|157522.1|157432.1|157516.8|157426.8|15
1653546160000|2022-05-26 06:22:40|157519.1|157429.1|157519.7|157429.7|157519.7|157429.7|157519.1|157429.1|4
1653546170000|2022-05-26 06:22:50|157518.3|157428.3|157520.7|157430.7|157522.1|157432.1|157515.8|157425.8|15
1653546180000|2022-05-26 06:23:00|157521.6|157431.6|157549|157459|157554.3|157464.3|157521.6|157405.9|26
1653546190000|2022-05-26 06:23:10|157547|157457|157543.5|157453.5|157556.2|157466.2|157542.6|157452.6|16
1653546200000|2022-05-26 06:23:20|157542.1|157452.1|157541.2|157451.2|157543|157453|157539.5|157449.5|12
1653546210000|2022-05-26 06:23:30|157541.1|157451.1|157539.5|157449.5|157541.1|157451.1|157534.2|157444.2|11
1653546220000|2022-05-26 06:23:40|157540.6|157450.6|157553.5|157423.5|157553.5|157450.6|157532.7|157420.9|14
1653546230000|2022-05-26 06:23:50|157553.2|157423.2|157554.5|157424.5|157554.5|157424.5|157545.5|157415.5|20
1653546240000|2022-05-26 06:24:00|157553|157423|157534.7|157444.7|157553.4|157445.3|157532|157423|21
1653546250000|2022-05-26 06:24:10|157535.8|157445.8|157532.1|157442.1|157536|157446|157531.2|157441.2|13
1653546260000|2022-05-26 06:24:20|157533|157443|157531.6|157441.6|157533.4|157443.4|157528.1|157438.1|5
1653546270000|2022-05-26 06:24:30|157532.3|157442.3|157547.8|157457.8|157551.7|157461.7|157532.3|157442.3|18
1653546280000|2022-05-26 06:24:40|157551|157461|157554.5|157424.5|157556.6|157461.4|157537.2|157423.8|18
1653546290000|2022-05-26 06:24:50|157562.8|157432.8|157546|157416|157565.9|157435.9|157546|157416|20
1653546300000|2022-05-26 06:25:00|157552.3|157422.3|157537.2|157447.2|157552.3|157448.6|157535.3|157417.6|21
1653546310000|2022-05-26 06:25:10|157538|157448|157538.5|157448.5|157539.9|157449.9|157537.6|157447.6|12
1653546320000|2022-05-26 06:25:20|157537.9|157447.9|157529.7|157439.7|157537.9|157447.9|157528.6|157438.6|6
1653546330000|2022-05-26 06:25:30|157536.2|157446.2|157533|157443|157537.3|157447.3|157533|157443|5
1653546340000|2022-05-26 06:25:40|157532.9|157442.9|157528.9|157438.9|157551.6|157443.1|157522.3|157416.2|24
1653546350000|2022-05-26 06:25:50|157527.7|157437.7|157531.1|157441.1|157532.3|157442.3|157521.5|157431.5|17
1653546360000|2022-05-26 06:26:00|157532.8|157442.8|157544.4|157454.4|157544.4|157454.4|157530.7|157440.7|17
1653546370000|2022-05-26 06:26:10|157543.1|157453.1|157543.5|157453.5|157547.1|157457.1|157541.8|157451.8|9
1653546380000|2022-05-26 06:26:20|157542.6|157452.6|157548.1|157458.1|157548.1|157458.1|157542.6|157452.6|7
1653546390000|2022-05-26 06:26:30|157550.9|157460.9|157587.4|157497.4|157588.2|157498.2|157540.9|157430.2|18
1653546400000|2022-05-26 06:26:40|157589.1|157499.1|157587.2|157497.2|157590.1|157500.1|157583.4|157493.4|24
1653546410000|2022-05-26 06:26:50|157586.8|157496.8|157582.4|157492.4|157588.5|157498.5|157582.4|157492.4|21
1653546420000|2022-05-26 06:27:00|157583.2|157493.2|157587.1|157497.1|157588|157498|157580.4|157490.4|24
1653546430000|2022-05-26 06:27:10|157586.9|157496.9|157587.4|157497.4|157587.8|157497.8|157585.5|157495.5|16
1653546440000|2022-05-26 06:27:20|157588|157498|157595.3|157505.3|157595.9|157505.9|157587|157497|22
1653546450000|2022-05-26 06:27:30|157594.2|157504.2|157636.1|157506.1|157636.1|157525.7|157594|157504|23
1653546460000|2022-05-26 06:27:40|157635.7|157505.7|157666.5|157536.5|157669.4|157555.9|157615.6|157504.1|25
1653546470000|2022-05-26 06:27:50|157667.8|157537.8|157644.6|157554.6|157667.9|157554.7|157638.5|157537|19
1653546480000|2022-05-26 06:28:00|157644.8|157554.8|157646.8|157556.8|157646.8|157556.8|157643.6|157553.6|17
1653546490000|2022-05-26 06:28:10|157645.4|157555.4|157649.7|157559.7|157650.7|157560.7|157645|157555|17
1653546500000|2022-05-26 06:28:20|157650.8|157560.8|157654.5|157564.5|157675.6|157564.9|157650.8|157543.6|10
1653546510000|2022-05-26 06:28:30|157654.7|157564.7|157663.2|157573.2|157684|157573.8|157652|157551.2|22
1653546520000|2022-05-26 06:28:40|157662.8|157572.8|157684.6|157554.6|157684.6|157574.8|157662|157554.4|12
1653546530000|2022-05-26 06:28:50|157684.4|157554.4|157662.1|157572.1|157684.6|157574.4|157655.1|157553.2|15
1653546540000|2022-05-26 06:29:00|157662.4|157572.4|157664.8|157574.8|157665.2|157575.2|157662.4|157572.4|11
1653546550000|2022-05-26 06:29:10|157665|157575|157690.9|157560.9|157690.9|157580.5|157664.8|157559.2|16
1653546560000|2022-05-26 06:29:20|157691.6|157561.6|157691.2|157561.2|157692.4|157583.3|157672.8|157560.5|13
1653546570000|2022-05-26 06:29:30|157691.1|157561.1|157692.9|157562.9|157693|157563|157690.1|157560.1|23
1653546580000|2022-05-26 06:29:40|157692.4|157562.4|157669.6|157579.6|157692.4|157586.2|157667.8|157562.1|17
1653546590000|2022-05-26 06:29:50|157670.2|157580.2|157668.2|157578.2|157670.2|157580.2|157667|157577|10
1653546600000|2022-05-26 06:30:00|157660.4|157570.4|157655.6|157565.6|157679.9|157570.4|157651.8|157548.6|18
1653546610000|2022-05-26 06:30:10|157656.5|157566.5|157657.1|157567.1|157658.5|157568.5|157653.6|157563.6|14
1653546620000|2022-05-26 06:30:20|157656.7|157566.7|157652.4|157562.4|157658.3|157568.3|157652.4|157562.4|7
1653546630000|2022-05-26 06:30:30|157652.7|157562.7|157653.6|157563.6|157655.5|157565.5|157652.5|157562.5|10
1653546640000|2022-05-26 06:30:40|157653.1|157563.1|157620|157530|157653.9|157563.9|157620|157530|18
1653546650000|2022-05-26 06:30:50|157624.4|157534.4|157589.2|157499.2|157624.4|157534.4|157586|157496|33
1653546660000|2022-05-26 06:31:00|157589.4|157499.4|157592|157502|157592|157502|157587.9|157497.9|24
1653546670000|2022-05-26 06:31:10|157591.6|157501.6|157593.1|157503.1|157593.9|157503.9|157591.6|157501.6|14
1653546680000|2022-05-26 06:31:20|157593.2|157503.2|157589.2|157499.2|157601|157511|157589.2|157499.2|19
1653546690000|2022-05-26 06:31:30|157590.2|157500.2|157588.1|157498.1|157590.8|157500.8|157584.2|157494.2|22
1653546700000|2022-05-26 06:31:40|157587.5|157497.5|157572.2|157482.2|157588.5|157498.5|157565.6|157475.6|29
1653546710000|2022-05-26 06:31:50|157572|157482|157575.5|157485.5|157577.6|157487.6|157570.4|157480.4|21
1653546720000|2022-05-26 06:32:00|157576.6|157486.6|157574.6|157484.6|157577.4|157487.4|157572.5|157482.5|26
1653546730000|2022-05-26 06:32:10|157575|157485|157574.2|157484.2|157575.6|157485.6|157574.2|157484.2|8
1653546740000|2022-05-26 06:32:20|157576.1|157486.1|157577.3|157487.3|157579.2|157489.2|157576.1|157486.1|13
1653546750000|2022-05-26 06:32:30|157576.8|157486.8|157576.6|157486.6|157577.9|157487.9|157575.5|157485.5|16
1653546760000|2022-05-26 06:32:40|157575.3|157485.3|157572.2|157482.2|157576.4|157486.4|157567.7|157477.7|23
1653546770000|2022-05-26 06:32:50|157572.5|157482.5|157578.8|157488.8|157583.9|157493.9|157564.8|157474.8|23
1653546780000|2022-05-26 06:33:00|157578.3|157488.3|157573.7|157483.7|157586.8|157496.8|157573.7|157483.7|26
1653546790000|2022-05-26 06:33:10|157575.1|157485.1|157574.5|157484.5|157580.1|157490.1|157571.3|157481.3|23
1653546800000|2022-05-26 06:33:20|157572.9|157482.9|157577.5|157487.5|157577.5|157487.5|157572.9|157482.9|5
1653546810000|2022-05-26 06:33:30|157575.3|157485.3|157574.4|157484.4|157576.4|157486.4|157567.5|157477.5|22
1653546820000|2022-05-26 06:33:40|157574|157484|157574.5|157484.5|157576.9|157486.9|157572.6|157482.6|19
1653546830000|2022-05-26 06:33:50|157573.8|157483.8|157575.2|157485.2|157578.9|157488.9|157572.5|157482.5|18
1653546840000|2022-05-26 06:34:00|157575.4|157485.4|157577.2|157487.2|157577.6|157487.6|157573.9|157483.9|17
1653546850000|2022-05-26 06:34:10|157577.8|157487.8|157631.8|157541.8|157641.3|157551.3|157572.9|157482.9|17
1653546860000|2022-05-26 06:34:20|157641.4|157551.4|157645.1|157555.1|157648.1|157558.1|157641.4|157551.4|25
1653546870000|2022-05-26 06:34:30|157646.1|157556.1|157644.7|157554.7|157650.3|157560.3|157643.5|157553.5|29
1653546880000|2022-05-26 06:34:40|157645.1|157555.1|157653.3|157563.3|157653.3|157563.3|157645.1|157555.1|27
1653546890000|2022-05-26 06:34:50|157653.1|157563.1|157651.8|157561.8|157655.6|157565.6|157647.5|157557.5|27
1653546900000|2022-05-26 06:35:00|157652|157562|157686.8|157596.8|157686.8|157596.8|157651.8|157561.8|29
1653546910000|2022-05-26 06:35:10|157685.7|157595.7|157647.5|157557.5|157685.7|157595.7|157641.9|157551.9|30
1653546920000|2022-05-26 06:35:20|157645.5|157555.5|157641.9|157551.9|157655.5|157565.5|157641.6|157551.6|32
1653546930000|2022-05-26 06:35:30|157642.3|157552.3|157643.2|157553.2|157643.2|157553.2|157638|157548|23
1653546940000|2022-05-26 06:35:40|157641.1|157551.1|157649.2|157559.2|157666.6|157561.3|157639.3|157536.3|29
1653546950000|2022-05-26 06:35:50|157649.4|157559.4|157658.1|157568.1|157659.7|157569.7|157647.1|157557.1|18
1653546960000|2022-05-26 06:36:00|157659.9|157569.9|157650.4|157560.4|157681.4|157591.4|157645.8|157555.8|33
1653546970000|2022-05-26 06:36:10|157648.3|157558.3|157684.6|157594.6|157684.6|157594.6|157648.3|157558.3|14
1653546980000|2022-05-26 06:36:20|157681.5|157591.5|157684.3|157594.3|157685.5|157595.5|157676|157586|19
1653546990000|2022-05-26 06:36:30|157684.2|157594.2|157684.1|157594.1|157684.6|157594.6|157683|157593|19
1653547000000|2022-05-26 06:36:40|157684|157594|157680|157590|157684.6|157594.6|157678.8|157588.8|16
1653547010000|2022-05-26 06:36:50|157681.9|157591.9|157682|157592|157684.7|157594.7|157678.8|157588.8|22
1653547020000|2022-05-26 06:37:00|157682.3|157592.3|157685.4|157595.4|157685.6|157595.6|157682.2|157592.2|18
1653547030000|2022-05-26 06:37:10|157685.9|157595.9|157683.8|157593.8|157685.9|157595.9|157683.8|157593.8|6
1653547040000|2022-05-26 06:37:20|157684.4|157594.4|157683.6|157593.6|157684.4|157594.4|157681.8|157591.8|16
1653547050000|2022-05-26 06:37:30|157684.3|157594.3|157684.6|157594.6|157684.6|157594.6|157683.1|157593.1|15
1653547060000|2022-05-26 06:37:40|157683.8|157593.8|157681.8|157591.8|157684.2|157594.2|157681.1|157591.1|19
1653547070000|2022-05-26 06:37:50|157681.6|157591.6|157681.8|157591.8|157682.6|157592.6|157680.9|157590.9|15
1653547080000|2022-05-26 06:38:00|157681.7|157591.7|157681.6|157591.6|157682.9|157592.9|157680.2|157590.2|15
1653547090000|2022-05-26 06:38:10|157682.1|157592.1|157676.3|157586.3|157682.1|157592.1|157669.2|157579.2|23
1653547100000|2022-05-26 06:38:20|157676.8|157586.8|157671.9|157581.9|157677|157587|157670.8|157580.8|17
1653547110000|2022-05-26 06:38:30|157671.8|157581.8|157676.8|157586.8|157677.7|157587.7|157670.3|157580.3|22
1653547120000|2022-05-26 06:38:40|157677.5|157587.5|157677.5|157587.5|157678|157588|157675.5|157585.5|18
1653547130000|2022-05-26 06:38:50|157677.9|157587.9|157676.5|157586.5|157678.2|157588.2|157675.6|157585.6|17
1653547140000|2022-05-26 06:39:00|157676.8|157586.8|157668.6|157578.6|157676.8|157586.8|157667|157577|19
1653547150000|2022-05-26 06:39:10|157668.8|157578.8|157674.5|157584.5|157674.6|157584.6|157668.8|157578.8|18
1653547160000|2022-05-26 06:39:20|157673.9|157583.9|157674.8|157584.8|157675.2|157585.2|157673.9|157583.9|15
1653547170000|2022-05-26 06:39:30|157675.1|157585.1|157697.9|157607.9|157708.6|157618.6|157675.1|157585.1|18
1653547180000|2022-05-26 06:39:40|157698.1|157608.1|157701.4|157611.4|157701.5|157611.5|157696.8|157606.8|26
1653547190000|2022-05-26 06:39:50|157701.7|157611.7|157697|157607|157701.7|157611.7|157695.8|157605.8|20
1653547200000|2022-05-26 06:40:00|157696.8|157606.8|157696.4|157606.4|157698.7|157608.7|157694.9|157604.9|17
1653547210000|2022-05-26 06:40:10|157696.1|157606.1|157698.8|157608.8|157699.9|157609.9|157696.1|157606.1|17
1653547220000|2022-05-26 06:40:20|157698.4|157608.4|157692.5|157602.5|157698.8|157608.8|157688.9|157598.9|28
1653547230000|2022-05-26 06:40:30|157692.7|157602.7|157692.7|157602.7|157693.3|157603.3|157690.6|157600.6|23
1653547240000|2022-05-26 06:40:40|157692.6|157602.6|157693.6|157603.6|157693.6|157603.6|157692.6|157602.6|11
1653547250000|2022-05-26 06:40:50|157691.4|157601.4|157692.4|157602.4|157692.4|157602.4|157690.4|157600.4|7
1653547260000|2022-05-26 06:41:00|157692|157602|157692.9|157602.9|157694.5|157604.5|157691|157601|14
1653547270000|2022-05-26 06:41:10|157693|157603|157690.7|157600.7|157694.4|157604.4|157682.5|157592.5|29
1653547280000|2022-05-26 06:41:20|157690.2|157600.2|157701.3|157611.3|157702.1|157612.1|157690.2|157600.2|15
1653547290000|2022-05-26 06:41:30|157702.3|157612.3|157704.3|157614.3|157705.7|157615.7|157700.5|157610.5|27
1653547300000|2022-05-26 06:41:40|157704.4|157614.4|157705.2|157615.2|157705.4|157615.4|157700.9|157610.9|20
1653547310000|2022-05-26 06:41:50|157705|157615|157701.9|157611.9|157705.5|157615.5|157700.4|157610.4|17
1653547320000|2022-05-26 06:42:00|157702|157612|157701.2|157611.2|157708|157618|157699.3|157609.3|26
1653547330000|2022-05-26 06:42:10|157700|157610|157703.4|157613.4|157703.4|157613.4|157699.6|157609.6|21
1653547340000|2022-05-26 06:42:20|157703.2|157613.2|157695.5|157605.5|157703.2|157613.2|157691.5|157601.5|23
1653547350000|2022-05-26 06:42:30|157695.8|157605.8|157696.7|157606.7|157698.5|157608.5|157695.2|157605.2|14
1653547360000|2022-05-26 06:42:40|157696.5|157606.5|157696.4|157606.4|157696.6|157606.6|157695.4|157605.4|6
1653547370000|2022-05-26 06:42:50|157696.5|157606.5|157696.6|157606.6|157696.8|157606.8|157695.3|157605.3|14
1653547380000|2022-05-26 06:43:00|157695.2|157605.2|157691.4|157601.4|157696.3|157606.3|157691.4|157601.4|19
1653547390000|2022-05-26 06:43:10|157691.3|157601.3|157685.1|157595.1|157691.3|157601.3|157669.5|157579.5|20
1653547400000|2022-05-26 06:43:20|157684.6|157594.6|157667.4|157577.4|157685|157595|157661.9|157571.9|28
1653547410000|2022-05-26 06:43:30|157669.1|157579.1|157679.3|157589.3|157680.2|157590.2|157668.9|157578.9|21
1653547420000|2022-05-26 06:43:40|157680.7|157590.7|157799.9|157709.9|157862|157772|157680.7|157590.7|26
1653547430000|2022-05-26 06:43:50|157800.1|157710.1|157796|157706|157800.4|157710.4|157795.6|157705.6|19
1653547440000|2022-05-26 06:44:00|157796.6|157706.6|157745|157655|157796.6|157706.6|157741.8|157633.1|30
1653547450000|2022-05-26 06:44:10|157745.8|157655.8|157756.5|157666.5|157760.6|157670.6|157738.9|157648.9|24
1653547460000|2022-05-26 06:44:20|157757.9|157667.9|157803|157713|157815.4|157725.4|157757.9|157660.5|33
1653547470000|2022-05-26 06:44:30|157803.7|157713.7|157764.9|157674.9|157811|157721|157762.4|157672.4|33
1653547480000|2022-05-26 06:44:40|157760.1|157670.1|157751.4|157661.4|157775.9|157678.4|157747.3|157645.9|30
1653547490000|2022-05-26 06:44:50|157750.3|157660.3|157750.5|157660.5|157766.1|157676.1|157747.3|157657.3|25
1653547500000|2022-05-26 06:45:00|157755.4|157665.4|157749.7|157659.7|157758.1|157668.1|157746.5|157656.5|20
1653547510000|2022-05-26 06:45:10|157750.7|157660.7|157733.5|157643.5|157750.7|157660.7|157733.5|157643.5|22
1653547520000|2022-05-26 06:45:20|157736.4|157646.4|157726.6|157636.6|157736.4|157646.4|157725.6|157635.6|30
1653547530000|2022-05-26 06:45:30|157726.9|157636.9|157726|157636|157728.6|157638.6|157724.2|157634.2|32
1653547540000|2022-05-26 06:45:40|157725.6|157635.6|157720.5|157630.5|157725.9|157635.9|157717.2|157627.2|34
1653547550000|2022-05-26 06:45:50|157719.8|157629.8|157681.5|157591.5|157721.4|157631.4|157678.3|157588.3|37
1653547560000|2022-05-26 06:46:00|157683.2|157593.2|157666|157576|157683.2|157593.2|157665.9|157575.9|34
1653547570000|2022-05-26 06:46:10|157663.6|157573.6|157660.7|157570.7|157666|157576|157660.3|157570.3|33
1653547580000|2022-05-26 06:46:20|157659.9|157569.9|157655.3|157565.3|157660.4|157570.4|157652.6|157562.6|31
1653547590000|2022-05-26 06:46:30|157655.5|157565.5|157627.9|157537.9|157657.1|157567.1|157627.2|157537.2|32
1653547600000|2022-05-26 06:46:40|157629.5|157539.5|157632.2|157542.2|157637.3|157547.3|157627|157537|26
1653547610000|2022-05-26 06:46:50|157633.9|157543.9|157641.1|157551.1|157646.7|157556.7|157633.9|157543.9|28
1653547620000|2022-05-26 06:47:00|157640.4|157550.4|157665.7|157575.7|157666|157576|157640.4|157550.4|36
1653547630000|2022-05-26 06:47:10|157665.3|157575.3|157674.5|157584.5|157674.7|157584.7|157665.3|157575.3|25
1653547640000|2022-05-26 06:47:20|157674.1|157584.1|157676.7|157586.7|157676.7|157586.7|157672.4|157582.4|29
1653547650000|2022-05-26 06:47:30|157676.3|157586.3|157666.6|157576.6|157677.4|157587.4|157666.6|157576.6|25
1653547660000|2022-05-26 06:47:40|157666.3|157576.3|157666|157576|157669.5|157579.5|157665.2|157575.2|22
1653547670000|2022-05-26 06:47:50|157666.3|157576.3|157668.6|157578.6|157668.6|157578.6|157665.6|157575.6|22
1653547680000|2022-05-26 06:48:00|157668.4|157578.4|157669|157579|157669.7|157579.7|157666.5|157576.5|21
1653547690000|2022-05-26 06:48:10|157669.4|157579.4|157670.8|157580.8|157672|157582|157664.9|157574.9|26
1653547700000|2022-05-26 06:48:20|157670.1|157580.1|157673.6|157583.6|157674.3|157584.3|157669|157579|22
1653547710000|2022-05-26 06:48:30|157673.1|157583.1|157673.9|157583.9|157676.7|157586.7|157672.6|157582.6|20
1653547720000|2022-05-26 06:48:40|157675.6|157585.6|157668.8|157578.8|157675.6|157585.6|157664.3|157574.3|19
1653547730000|2022-05-26 06:48:50|157669.1|157579.1|157654.6|157564.6|157670.2|157580.2|157651.9|157561.9|29
1653547740000|2022-05-26 06:49:00|157653.7|157563.7|157657.3|157567.3|157657.5|157567.5|157653.2|157563.2|8
1653547750000|2022-05-26 06:49:10|157658.5|157568.5|157651.9|157561.9|157658.5|157568.5|157651.7|157561.7|15
1653547760000|2022-05-26 06:49:20|157652|157562|157652.7|157562.7|157653.7|157563.7|157652|157562|13
1653547770000|2022-05-26 06:49:30|157653.1|157563.1|157657.1|157567.1|157657.6|157567.6|157652.9|157562.9|17
1653547780000|2022-05-26 06:49:40|157656.2|157566.2|157659.9|157569.9|157663.2|157573.2|157656.2|157566.2|24
1653547790000|2022-05-26 06:49:50|157660.6|157570.6|157771.5|157681.5|157774.4|157684.4|157660.5|157570.5|30
1653547800000|2022-05-26 06:50:00|157772.8|157682.8|157771.4|157681.4|157773.9|157683.9|157771.4|157681.4|29
1653547810000|2022-05-26 06:50:10|157771.5|157681.5|157763|157633|157771.9|157681.9|157730.9|157624.2|29
1653547820000|2022-05-26 06:50:20|157743.8|157653.8|157733.4|157643.4|157743.9|157653.9|157732.7|157642.7|25
1653547830000|2022-05-26 06:50:30|157733|157643|157732.3|157642.3|157733.3|157643.3|157730.3|157640.3|26
1653547840000|2022-05-26 06:50:40|157733|157643|157783.1|157693.1|157787.9|157697.9|157732.9|157642.9|30
1653547850000|2022-05-26 06:50:50|157777.3|157687.3|157769.3|157679.3|157796.1|157687.9|157768.6|157659.1|33
1653547860000|2022-05-26 06:51:00|157769.4|157679.4|157742.2|157652.2|157770.4|157680.4|157733.5|157623.4|35
1653547870000|2022-05-26 06:51:10|157739.6|157649.6|157735.6|157645.6|157742.7|157652.7|157735.1|157645.1|26
1653547880000|2022-05-26 06:51:20|157738.4|157648.4|157746.1|157656.1|157751.2|157661.2|157737.4|157647.4|25
1653547890000|2022-05-26 06:51:30|157745.6|157655.6|157798.8|157668.8|157798.8|157691.6|157744.9|157654.9|29
1653547900000|2022-05-26 06:51:40|157799|157669|157779.2|157689.2|157799.3|157697.9|157778.4|157666|19
1653547910000|2022-05-26 06:51:50|157779.6|157689.6|157793.7|157703.7|157794.8|157704.8|157779.6|157689.6|20
1653547920000|2022-05-26 06:52:00|157795.8|157705.8|157795.4|157705.4|157797.7|157707.7|157794.8|157704.8|19
1653547930000|2022-05-26 06:52:10|157794.3|157704.3|157793.7|157703.7|157796.5|157706.5|157793.6|157703.6|20
1653547940000|2022-05-26 06:52:20|157793.5|157703.5|157788.6|157698.6|157795|157705|157788.1|157698.1|22
1653547950000|2022-05-26 06:52:30|157788.5|157698.5|157785.7|157695.7|157793.1|157703.1|157784.6|157694.6|27
1653547960000|2022-05-26 06:52:40|157783.5|157693.5|157778.5|157688.5|157786.4|157696.4|157778.5|157688.5|18
1653547970000|2022-05-26 06:52:50|157780.9|157690.9|157781.8|157691.8|157784|157694|157779.2|157689.2|24
1653547980000|2022-05-26 06:53:00|157784.1|157694.1|157797.7|157707.7|157800.3|157710.3|157783.1|157693.1|31
1653547990000|2022-05-26 06:53:10|157798.5|157708.5|157801.6|157711.6|157807.8|157717.8|157798.5|157708.5|26
1653548000000|2022-05-26 06:53:20|157801.7|157711.7|157934.5|157804.5|157937.8|157827.1|157800.1|157710.1|22
1653548010000|2022-05-26 06:53:30|157934.3|157804.3|157998.3|157868.3|158007.4|157897.8|157934.3|157804.3|32
1653548020000|2022-05-26 06:53:40|158003.3|157873.3|157870.2|157740.2|158007.6|157877.6|157867.3|157737.3|35
1653548030000|2022-05-26 06:53:50|157869.4|157739.4|157864.6|157734.6|157873.5|157743.5|157860.8|157730.8|33
1653548040000|2022-05-26 06:54:00|157864.7|157734.7|157852.6|157722.6|157865.4|157735.4|157851.9|157721.9|32
1653548050000|2022-05-26 06:54:10|157852.8|157722.8|157822.8|157692.8|157857.1|157727.1|157819.6|157689.6|30
1653548060000|2022-05-26 06:54:20|157821.2|157691.2|157816.2|157686.2|157822.8|157692.8|157815.6|157685.6|37
1653548070000|2022-05-26 06:54:30|157816|157686|157790.5|157660.5|157816|157686|157788.6|157658.6|35
1653548080000|2022-05-26 06:54:40|157790.2|157660.2|157767|157677|157790.7|157681.5|157767|157659.4|17
1653548090000|2022-05-26 06:54:50|157765.5|157675.5|157745.8|157655.8|157766.1|157676.1|157745.6|157655.6|30
1653548100000|2022-05-26 06:55:00|157746.9|157656.9|157725.3|157635.3|157756.4|157657.8|157725.3|157620.1|31
1653548110000|2022-05-26 06:55:10|157726.6|157636.6|157706.1|157616.1|157746.2|157637.2|157702.4|157612.4|36
1653548120000|2022-05-26 06:55:20|157707|157617|157702.6|157612.6|157711.6|157621.6|157702.6|157612.6|33
1653548130000|2022-05-26 06:55:30|157701.9|157611.9|157714.7|157584.7|157721.7|157612.1|157690.9|157579.8|33
1653548140000|2022-05-26 06:55:40|157718.9|157588.9|157699.2|157569.2|157719.9|157589.9|157696.8|157566.8|34
1653548150000|2022-05-26 06:55:50|157698.3|157568.3|157675.8|157585.8|157710.3|157585.8|157671.6|157556.7|34
1653548160000|2022-05-26 06:56:00|157673.5|157583.5|157680.3|157590.3|157689.1|157599.1|157673.5|157583.5|38
1653548170000|2022-05-26 06:56:10|157682.9|157592.9|157716.1|157586.1|157718.6|157610.3|157676|157586|31
1653548180000|2022-05-26 06:56:20|157711.7|157581.7|157712.9|157582.9|157721.7|157618.3|157693|157580.2|40
1653548190000|2022-05-26 06:56:30|157716.9|157586.9|157703.1|157613.1|157716.9|157615.2|157694.5|157586.9|38
1653548200000|2022-05-26 06:56:40|157702.3|157612.3|157692.8|157602.8|157720.8|157612.3|157688.9|157581.7|35
1653548210000|2022-05-26 06:56:50|157693.7|157603.7|157705.6|157615.6|157708.6|157618.6|157691.4|157601.4|37
1653548220000|2022-05-26 06:57:00|157702.1|157612.1|157706.3|157616.3|157706.3|157616.3|157699.3|157609.3|37
1653548230000|2022-05-26 06:57:10|157707|157617|157726.3|157596.3|157749.2|157640.5|157704.2|157596.3|36
1653548240000|2022-05-26 06:57:20|157727.1|157597.1|157721.9|157631.9|157741.4|157632.5|157716.3|157597.1|31
1653548250000|2022-05-26 06:57:30|157721.8|157631.8|157712.3|157622.3|157721.8|157631.8|157710.6|157620.6|29
1653548260000|2022-05-26 06:57:40|157711.6|157621.6|157718.6|157628.6|157718.6|157628.6|157708.5|157618.5|29
1653548270000|2022-05-26 06:57:50|157718.3|157628.3|157737.5|157647.5|157740.4|157650.4|157716.7|157626.7|36
1653548280000|2022-05-26 06:58:00|157734.8|157644.8|157736.7|157646.7|157747.4|157657.4|157734.8|157644.8|27
1653548290000|2022-05-26 06:58:10|157735.9|157645.9|157713.4|157623.4|157736.6|157646.6|157712.6|157622.6|36
1653548300000|2022-05-26 06:58:20|157714|157624|157710|157620|157717|157627|157709.4|157619.4|26
1653548310000|2022-05-26 06:58:30|157709.4|157619.4|157703.8|157613.8|157709.4|157619.4|157700.9|157610.9|30
1653548320000|2022-05-26 06:58:40|157700.9|157610.9|157676.7|157586.7|157706.6|157616.6|157676.7|157586.7|28
1653548330000|2022-05-26 06:58:50|157672.8|157582.8|157668.1|157578.1|157673.3|157583.3|157667.9|157577.9|29
1653548340000|2022-05-26 06:59:00|157668.6|157578.6|157671.7|157581.7|157671.7|157581.7|157664.1|157574.1|17
1653548350000|2022-05-26 06:59:10|157671.9|157581.9|157674.5|157584.5|157676.1|157586.1|157671.3|157581.3|23
1653548360000|2022-05-26 06:59:20|157672|157582|157671.6|157581.6|157672.9|157582.9|157670.9|157580.9|16
1653548370000|2022-05-26 06:59:30|157670.8|157580.8|157678.9|157588.9|157681.9|157591.9|157665|157575|25
1653548380000|2022-05-26 06:59:40|157678.8|157588.8|157702.2|157612.2|157706.9|157616.9|157678.8|157588.8|27
1653548390000|2022-05-26 06:59:50|157701.8|157611.8|157704.4|157614.4|157704.4|157614.4|157699.2|157609.2|29
1653548400000|2022-05-26 07:00:00|157705|157615|157702.6|157612.6|157710.4|157620.4|157687.2|157597.2|36
1653548410000|2022-05-26 07:00:10|157699.7|157609.7|157697.7|157607.7|157701.8|157611.8|157686.5|157596.5|36
1653548420000|2022-05-26 07:00:20|157695.6|157605.6|157699.6|157609.6|157708.5|157618.5|157695.1|157605.1|33
1653548430000|2022-05-26 07:00:30|157703.3|157613.3|157664.5|157574.5|157705.3|157615.3|157664.5|157574.5|37
1653548440000|2022-05-26 07:00:40|157653.3|157563.3|157654.7|157564.7|157654.7|157564.7|157646.2|157556.2|34
1653548450000|2022-05-26 07:00:50|157654.4|157564.4|157649.8|157559.8|157654.4|157564.4|157648.3|157558.3|24
1653548460000|2022-05-26 07:01:00|157650.1|157560.1|157658.8|157568.8|157658.8|157568.8|157649.1|157559.1|25
1653548470000|2022-05-26 07:01:10|157659.8|157569.8|157661.2|157571.2|157661.2|157571.2|157647.6|157557.6|31
1653548480000|2022-05-26 07:01:20|157661.3|157571.3|157660|157570|157663.6|157573.6|157659.8|157569.8|28
1653548490000|2022-05-26 07:01:30|157660.3|157570.3|157666.2|157576.2|157670.3|157580.3|157655.9|157565.9|32
1653548500000|2022-05-26 07:01:40|157664.6|157574.6|157573.4|157483.4|157664.7|157574.7|157572.9|157482.9|33
1653548510000|2022-05-26 07:01:50|157573.7|157483.7|157539.2|157449.2|157574.9|157484.9|157494.2|157404.2|37
1653548520000|2022-05-26 07:02:00|157537.6|157447.6|157528.5|157438.5|157539.2|157449.2|157528.5|157438.5|28
1653548530000|2022-05-26 07:02:10|157528.1|157438.1|157510.7|157420.7|157529.6|157439.6|157489.5|157399.5|35
1653548540000|2022-05-26 07:02:20|157511.6|157421.6|157512.6|157422.6|157521.8|157431.8|157510.2|157420.2|33
1653548550000|2022-05-26 07:02:30|157512.5|157422.5|157500.4|157410.4|157515.6|157425.6|157472.8|157367.9|39
1653548560000|2022-05-26 07:02:40|157503.1|157413.1|157570.2|157440.2|157584.5|157472.8|157502.4|157412.4|39
1653548570000|2022-05-26 07:02:50|157573.2|157443.2|157506.3|157416.3|157573.2|157448.7|157502.7|157412.7|37
1653548580000|2022-05-26 07:03:00|157511.7|157421.7|157484.7|157354.7|157514.1|157424.1|157464.7|157354.7|37
1653548590000|2022-05-26 07:03:10|157485.2|157355.2|157426.9|157336.9|157485.2|157375.4|157426.9|157336.9|34
1653548600000|2022-05-26 07:03:20|157428.7|157338.7|157455.7|157365.7|157483.5|157373.8|157427.9|157337.9|39
1653548610000|2022-05-26 07:03:30|157458|157368|157471.9|157341.9|157484.5|157394.5|157450.7|157341.3|38
1653548620000|2022-05-26 07:03:40|157452.3|157362.3|157455.5|157365.5|157475.5|157385.5|157432.1|157342.1|38
1653548630000|2022-05-26 07:03:50|157455.9|157365.9|157488.3|157398.3|157494.3|157404.3|157455.8|157365.8|36
1653548640000|2022-05-26 07:04:00|157484.1|157394.1|157512|157422|157512|157422|157484.1|157394.1|37
1653548650000|2022-05-26 07:04:10|157530.3|157440.3|157595.9|157465.9|157596.3|157488.2|157530.3|157440.3|39
1653548660000|2022-05-26 07:04:20|157564.9|157474.9|157565.5|157475.5|157586.9|157478.2|157554.9|157443.8|34
1653548670000|2022-05-26 07:04:30|157566|157476|157557.4|157467.4|157583.6|157491.4|157548.6|157441.2|37
1653548680000|2022-05-26 07:04:40|157558.2|157468.2|157560.5|157470.5|157582.6|157470.5|157552.1|157447|37
1653548690000|2022-05-26 07:04:50|157560.1|157470.1|157557.7|157467.7|157560.1|157470.1|157553.3|157463.3|30
1653548700000|2022-05-26 07:05:00|157556.9|157466.9|157547.7|157457.7|157560|157470|157547.7|157457.7|31
1653548710000|2022-05-26 07:05:10|157523.1|157433.1|157531.6|157441.6|157543.4|157453.4|157514|157424|39
1653548720000|2022-05-26 07:05:20|157532.4|157442.4|157531.1|157441.1|157533.5|157443.5|157527.4|157437.4|33
1653548730000|2022-05-26 07:05:30|157531.2|157441.2|157530.8|157440.8|157532.8|157442.8|157525.3|157435.3|26
1653548740000|2022-05-26 07:05:40|157531.4|157441.4|157473.6|157383.6|157531.4|157441.4|157470.5|157380.5|35
1653548750000|2022-05-26 07:05:50|157473.9|157383.9|157468|157378|157474.5|157384.5|157468|157378|26
1653548760000|2022-05-26 07:06:00|157468.2|157378.2|157466.7|157376.7|157485.7|157395.7|157466.3|157376.3|30
1653548770000|2022-05-26 07:06:10|157466.8|157376.8|157453.1|157363.1|157469.2|157379.2|157447.3|157357.3|33
1653548780000|2022-05-26 07:06:20|157452|157362|157453.3|157363.3|157454|157364|157435|157345|37
1653548790000|2022-05-26 07:06:30|157453.5|157363.5|157487.3|157397.3|157488.5|157398.5|157453.5|157363.5|34
1653548800000|2022-05-26 07:06:40|157487.2|157397.2|157493.9|157403.9|157499.1|157409.1|157486.5|157396.5|30
1653548810000|2022-05-26 07:06:50|157498.3|157408.3|157535.7|157445.7|157557.1|157467.1|157498.3|157408.3|38
1653548820000|2022-05-26 07:07:00|157533.3|157443.3|157542.5|157452.5|157547.7|157457.7|157525.7|157435.7|39
1653548830000|2022-05-26 07:07:10|157545.1|157455.1|157537.2|157447.2|157546.9|157456.9|157535.7|157445.7|36
1653548840000|2022-05-26 07:07:20|157534.6|157444.6|157530.4|157440.4|157534.6|157444.6|157525.8|157435.8|36
1653548850000|2022-05-26 07:07:30|157532.5|157442.5|157531.4|157441.4|157536.9|157446.9|157531.2|157441.2|29
1653548860000|2022-05-26 07:07:40|157531.1|157441.1|157491|157401|157531.2|157441.2|157489.8|157399.8|34
1653548870000|2022-05-26 07:07:50|157486.7|157396.7|157453.6|157363.6|157486.7|157396.7|157427.6|157337.6|39
1653548880000|2022-05-26 07:08:00|157449.1|157359.1|157476.3|157386.3|157481.4|157391.4|157449.1|157359.1|37
1653548890000|2022-05-26 07:08:10|157476.7|157386.7|157471.3|157381.3|157485.6|157395.6|157470.8|157380.8|34
1653548900000|2022-05-26 07:08:20|157467.8|157377.8|157466.9|157376.9|157469.5|157379.5|157458.1|157368.1|32
1653548910000|2022-05-26 07:08:30|157466.5|157376.5|157482.9|157392.9|157484.1|157394.1|157466.5|157376.5|34
1653548920000|2022-05-26 07:08:40|157488.9|157398.9|157465.9|157375.9|157494.4|157404.4|157446|157356|37
1653548930000|2022-05-26 07:08:50|157467.7|157377.7|157489.5|157399.5|157491.3|157401.3|157465.1|157375.1|38
1653548940000|2022-05-26 07:09:00|157490.5|157400.5|157503.6|157413.6|157504.4|157414.4|157488.1|157398.1|37
1653548950000|2022-05-26 07:09:10|157503.8|157413.8|157513.4|157423.4|157514.6|157424.6|157503|157413|36
1653548960000|2022-05-26 07:09:20|157519.9|157429.9|157506.3|157416.3|157521.6|157431.6|157492.2|157402.2|37
1653548970000|2022-05-26 07:09:30|157506.4|157416.4|157555.8|157465.8|157558.6|157468.6|157506.4|157416.4|33
1653548980000|2022-05-26 07:09:40|157555.4|157465.4|157554.1|157464.1|157559.8|157469.8|157552.3|157462.3|36
1653548990000|2022-05-26 07:09:50|157556.8|157466.8|157508.4|157418.4|157558.3|157468.3|157508.4|157418.4|29
1653549000000|2022-05-26 07:10:00|157501.5|157411.5|157529.6|157439.6|157529.7|157439.7|157496.8|157406.8|35
1653549010000|2022-05-26 07:10:10|157529|157439|157552.6|157462.6|157553.7|157463.7|157529|157439|35
1653549020000|2022-05-26 07:10:20|157551.3|157461.3|157556.3|157466.3|157564.1|157474.1|157541.4|157451.4|32
1653549030000|2022-05-26 07:10:30|157598.4|157508.4|157608.3|157518.3|157613.3|157523.3|157598.4|157508.4|27
1653549040000|2022-05-26 07:10:40|157612.4|157522.4|157612.9|157522.9|157613.2|157523.2|157609.4|157519.4|28
1653549050000|2022-05-26 07:10:50|157613|157523|157608.3|157518.3|157613.4|157523.4|157608.1|157518.1|19
1653549060000|2022-05-26 07:11:00|157605.1|157515.1|157619.4|157529.4|157637.8|157547.8|157605.1|157515.1|31
1653549070000|2022-05-26 07:11:10|157627.6|157537.6|157614.2|157524.2|157630.6|157540.6|157612.9|157522.9|24
1653549080000|2022-05-26 07:11:20|157614.6|157524.6|157610|157520|157616.6|157526.6|157610|157520|16
1653549090000|2022-05-26 07:11:30|157609.4|157519.4|157603.4|157513.4|157609.4|157519.4|157596.8|157506.8|23
1653549100000|2022-05-26 07:11:40|157605.1|157515.1|157603.2|157513.2|157610.8|157520.8|157595.8|157505.8|27
1653549110000|2022-05-26 07:11:50|157603.1|157513.1|157619.3|157529.3|157621|157531|157600.3|157510.3|29
1653549120000|2022-05-26 07:12:00|157621.5|157531.5|157624.2|157534.2|157624.2|157534.2|157612.2|157522.2|37
1653549130000|2022-05-26 07:12:10|157617.7|157527.7|157623.9|157533.9|157625.1|157535.1|157617.7|157527.7|34
1653549140000|2022-05-26 07:12:20|157623.1|157533.1|157616.9|157526.9|157625.2|157535.2|157608.7|157518.7|27
1653549150000|2022-05-26 07:12:30|157614.4|157524.4|157622.5|157532.5|157623.2|157533.2|157611|157521|35
1653549160000|2022-05-26 07:12:40|157622.7|157532.7|157619.3|157529.3|157627.7|157537.7|157615.8|157525.8|34
1653549170000|2022-05-26 07:12:50|157619.5|157529.5|157625.2|157535.2|157625.2|157535.2|157615.9|157525.9|24
1653549180000|2022-05-26 07:13:00|157624.5|157534.5|157617.6|157527.6|157626.5|157536.5|157613.4|157523.4|28
1653549190000|2022-05-26 07:13:10|157614.6|157524.6|157621.5|157531.5|157622.8|157532.8|157609.5|157519.5|25
1653549200000|2022-05-26 07:13:20|157621.6|157531.6|157621.3|157531.3|157622.2|157532.2|157614.8|157524.8|25
1653549210000|2022-05-26 07:13:30|157621|157531|157605.7|157515.7|157621.1|157531.1|157603.8|157513.8|26
1653549220000|2022-05-26 07:13:40|157606.6|157516.6|157618.4|157528.4|157621.1|157531.1|157605|157515|28
1653549230000|2022-05-26 07:13:50|157619.1|157529.1|157618.2|157528.2|157625.5|157535.5|157613.5|157523.5|34
1653549240000|2022-05-26 07:14:00|157621.8|157531.8|157617.7|157527.7|157622.9|157532.9|157615.3|157525.3|31
1653549250000|2022-05-26 07:14:10|157615.5|157525.5|157603.8|157513.8|157623.3|157533.3|157602.9|157512.9|32
1653549260000|2022-05-26 07:14:20|157604.3|157514.3|157617.9|157527.9|157623.7|157533.7|157598.2|157508.2|26
1653549270000|2022-05-26 07:14:30|157616.3|157526.3|157619.1|157529.1|157622.3|157532.3|157614.4|157524.4|24
1653549280000|2022-05-26 07:14:40|157619.2|157529.2|157615.2|157525.2|157622.6|157532.6|157612.9|157522.9|29
1653549290000|2022-05-26 07:14:50|157615.5|157525.5|157621.2|157531.2|157621.2|157531.2|157615.5|157525.5|27
1653549300000|2022-05-26 07:15:00|157621.6|157531.6|157620.3|157530.3|157626.7|157536.7|157603.9|157513.9|35
1653549310000|2022-05-26 07:15:10|157626.2|157536.2|157619.8|157529.8|157626.2|157536.2|157607|157517|28
1653549320000|2022-05-26 07:15:20|157619|157529|157613.9|157523.9|157627.1|157537.1|157613.9|157523.9|34
1653549330000|2022-05-26 07:15:30|157610.8|157520.8|157623.3|157533.3|157627.7|157537.7|157610.3|157520.3|36
1653549340000|2022-05-26 07:15:40|157624.6|157534.6|157604.5|157514.5|157624.6|157534.6|157601.9|157511.9|33
1653549350000|2022-05-26 07:15:50|157603.9|157513.9|157602.7|157512.7|157604.7|157514.7|157591.7|157501.7|32
1653549360000|2022-05-26 07:16:00|157609.5|157519.5|157601.6|157511.6|157613.3|157523.3|157600.2|157510.2|34
1653549370000|2022-05-26 07:16:10|157603.8|157513.8|157621.4|157531.4|157626.6|157536.6|157603.8|157513.8|32
1653549380000|2022-05-26 07:16:20|157621.2|157531.2|157606|157516|157621.5|157531.5|157601.8|157511.8|32
1653549390000|2022-05-26 07:16:30|157606.1|157516.1|157612.1|157522.1|157618.3|157528.3|157604.7|157514.7|32
1653549400000|2022-05-26 07:16:40|157613.2|157523.2|157607|157517|157615.6|157525.6|157607|157517|23
1653549410000|2022-05-26 07:16:50|157606.6|157516.6|157599.4|157509.4|157606.8|157516.8|157593.5|157503.5|34
1653549420000|2022-05-26 07:17:00|157605.1|157515.1|157559.5|157469.5|157605.5|157515.5|157538|157448|35
1653549430000|2022-05-26 07:17:10|157559.1|157469.1|157554.3|157464.3|157560.6|157470.6|157535|157445|22
1653549440000|2022-05-26 07:17:20|157555.3|157465.3|157529.3|157439.3|157557.4|157467.4|157519.1|157429.1|27
1653549450000|2022-05-26 07:17:30|157530.2|157440.2|157533.5|157443.5|157533.5|157443.5|157517|157427|23
1653549460000|2022-05-26 07:17:40|157533.7|157443.7|157531.8|157441.8|157558.4|157468.4|157529.1|157439.1|23
1653549470000|2022-05-26 07:17:50|157529.4|157439.4|157516.3|157426.3|157529.4|157439.4|157510.8|157420.8|30
1653549480000|2022-05-26 07:18:00|157513.3|157423.3|157546.3|157456.3|157553.6|157463.6|157513.3|157423.3|33
1653549490000|2022-05-26 07:18:10|157546.5|157456.5|157585.1|157495.1|157597.3|157507.3|157545.4|157455.4|28
1653549500000|2022-05-26 07:18:20|157586.3|157496.3|157591.4|157501.4|157601.4|157511.4|157585.4|157495.4|28
1653549510000|2022-05-26 07:18:30|157593.6|157503.6|157580.3|157490.3|157596.8|157506.8|157577.1|157487.1|28
1653549520000|2022-05-26 07:18:40|157582.6|157492.6|157572.9|157482.9|157613.2|157523.2|157572.9|157482.9|35
1653549530000|2022-05-26 07:18:50|157571.4|157481.4|157570.4|157480.4|157575.8|157485.8|157570.4|157480.4|18
1653549540000|2022-05-26 07:19:00|157559.3|157469.3|157517.9|157427.9|157567.2|157477.2|157510.4|157420.4|34
1653549550000|2022-05-26 07:19:10|157518|157428|157494.4|157404.4|157518|157428|157493.4|157403.4|30
1653549560000|2022-05-26 07:19:20|157495.5|157405.5|157494.4|157404.4|157495.5|157405.5|157493.8|157403.8|29
1653549570000|2022-05-26 07:19:30|157494.5|157404.5|157494.1|157404.1|157495.4|157405.4|157491.6|157401.6|20
1653549580000|2022-05-26 07:19:40|157494.2|157404.2|157492.2|157402.2|157494.2|157404.2|157488.7|157398.7|17
1653549590000|2022-05-26 07:19:50|157492|157402|157465.7|157375.7|157492|157402|157459.1|157369.1|24
1653549600000|2022-05-26 07:20:00|157468.2|157378.2|157454|157364|157469.3|157379.3|157453.9|157363.9|33
1653549610000|2022-05-26 07:20:10|157456.7|157366.7|157423.9|157333.9|157456.7|157366.7|157421.7|157331.7|29
1653549620000|2022-05-26 07:20:20|157424|157334|157411|157321|157427.3|157337.3|157409.6|157319.6|35
1653549630000|2022-05-26 07:20:30|157410.6|157320.6|157415.6|157325.6|157422.8|157332.8|157410.6|157320.6|31
1653549640000|2022-05-26 07:20:40|157414.9|157324.9|157416.2|157326.2|157433.2|157343.2|157407.5|157317.5|29
1653549650000|2022-05-26 07:20:50|157418.7|157328.7|157422|157332|157422|157332|157403.9|157313.9|34
1653549660000|2022-05-26 07:21:00|157422.8|157332.8|157422.2|157332.2|157434|157344|157419.1|157329.1|30
1653549670000|2022-05-26 07:21:10|157423.4|157333.4|157442.4|157352.4|157450|157360|157414.9|157324.9|29
1653549680000|2022-05-26 07:21:20|157444.2|157354.2|157430.2|157340.2|157449.5|157359.5|157429|157339|25
1653549690000|2022-05-26 07:21:30|157431.6|157341.6|157419|157329|157432.4|157342.4|157413.9|157323.9|29
1653549700000|2022-05-26 07:21:40|157419.9|157329.9|157419.1|157329.1|157421.4|157331.4|157399.3|157309.3|34
1653549710000|2022-05-26 07:21:50|157418.3|157328.3|157406.7|157316.7|157420.5|157330.5|157389.7|157299.7|34
1653549720000|2022-05-26 07:22:00|157399.7|157309.7|157409.2|157319.2|157414.9|157324.9|157398.1|157308.1|33
1653549730000|2022-05-26 07:22:10|157408.9|157318.9|157397.4|157307.4|157413.5|157323.5|157393.9|157303.9|35
1653549740000|2022-05-26 07:22:20|157396.1|157306.1|157359.8|157269.8|157396.1|157306.1|157352.6|157262.6|38
1653549750000|2022-05-26 07:22:30|157355.3|157265.3|157357.7|157267.7|157358.6|157268.6|157341.2|157251.2|36
1653549760000|2022-05-26 07:22:40|157361|157271|157352.7|157262.7|157368.4|157278.4|157348.7|157258.7|35
1653549770000|2022-05-26 07:22:50|157353.5|157263.5|157343.3|157253.3|157353.5|157263.5|157318|157228|31
1653549780000|2022-05-26 07:23:00|157344.2|157254.2|157341.3|157251.3|157348.8|157258.8|157329.6|157239.6|33
1653549790000|2022-05-26 07:23:10|157340.2|157250.2|157336.5|157246.5|157361.5|157271.5|157334.6|157244.6|34
1653549800000|2022-05-26 07:23:20|157338.9|157248.9|157333|157243|157340.9|157250.9|157332.2|157242.2|38
1653549810000|2022-05-26 07:23:30|157334.2|157244.2|157335|157245|157347.2|157257.2|157325.5|157235.5|33
1653549820000|2022-05-26 07:23:40|157334.4|157244.4|157350.2|157260.2|157350.7|157260.7|157331.3|157241.3|38
1653549830000|2022-05-26 07:23:50|157352|157262|157322|157232|157352|157262|157322|157232|33
1653549840000|2022-05-26 07:24:00|157322.2|157232.2|157328.7|157238.7|157330.3|157240.3|157322.2|157232.2|29
1653549850000|2022-05-26 07:24:10|157329.5|157239.5|157319.6|157229.6|157329.5|157239.5|157313.2|157223.2|28
1653549860000|2022-05-26 07:24:20|157319.8|157229.8|157325.8|157235.8|157329.4|157239.4|157319.7|157229.7|34
1653549870000|2022-05-26 07:24:30|157325.7|157235.7|157351.7|157261.7|157356|157266|157318.5|157228.5|35
1653549880000|2022-05-26 07:24:40|157351.9|157261.9|157369.1|157279.1|157370.9|157280.9|157351.9|157261.9|27
1653549890000|2022-05-26 07:24:50|157368.9|157278.9|157374.5|157284.5|157378.5|157288.5|157362.5|157272.5|29
1653549900000|2022-05-26 07:25:00|157371.6|157281.6|157371.6|157281.6|157375.3|157285.3|157367.2|157277.2|38
1653549910000|2022-05-26 07:25:10|157372.3|157282.3|157377.1|157287.1|157377.7|157287.7|157369.7|157279.7|28
1653549920000|2022-05-26 07:25:20|157377.2|157287.2|157352.1|157262.1|157378.4|157288.4|157347.5|157257.5|30
1653549930000|2022-05-26 07:25:30|157350.6|157260.6|157356.9|157266.9|157360|157270|157339.9|157249.9|33
1653549940000|2022-05-26 07:25:40|157356.4|157266.4|157352.4|157262.4|157358.2|157268.2|157345.4|157255.4|29
1653549950000|2022-05-26 07:25:50|157352.1|157262.1|157364.9|157274.9|157377.8|157274.9|157352.1|157245.5|35
1653549960000|2022-05-26 07:26:00|157365.7|157275.7|157367.5|157277.5|157369.5|157279.5|157363.2|157273.2|32
1653549970000|2022-05-26 07:26:10|157367.8|157277.8|157350|157260|157368.7|157278.7|157350|157260|32
1653549980000|2022-05-26 07:26:20|157352.7|157262.7|157357.4|157267.4|157357.7|157267.7|157352.7|157262.7|35
1653549990000|2022-05-26 07:26:30|157357|157267|157357.6|157267.6|157359.6|157269.6|157356.1|157266.1|27
1653550000000|2022-05-26 07:26:40|157355.7|157265.7|157351.9|157261.9|157356.7|157266.7|157349.8|157259.8|28
1653550010000|2022-05-26 07:26:50|157351.8|157261.8|157355|157265|157376|157266.9|157350.4|157240.1|32
1653550020000|2022-05-26 07:27:00|157353.3|157263.3|157352.1|157262.1|157371.7|157266.9|157345.4|157239.2|37
1653550030000|2022-05-26 07:27:10|157351.7|157261.7|157382.5|157252.5|157383.1|157274.4|157348.1|157251.8|36
1653550040000|2022-05-26 07:27:20|157358|157268|157353.7|157263.7|157358.1|157268.1|157346.5|157256.5|33
1653550050000|2022-05-26 07:27:30|157352.6|157262.6|157352.1|157262.1|157381.5|157271.8|157351.2|157244.5|29
1653550060000|2022-05-26 07:27:40|157353.2|157263.2|157353.8|157263.8|157356.2|157266.2|157348.5|157258.5|30
1653550070000|2022-05-26 07:27:50|157354.4|157264.4|157447.2|157317.2|157447.5|157338.8|157354.4|157264.4|28
1653550080000|2022-05-26 07:28:00|157446.5|157316.5|157435.9|157345.9|157447.5|157348.7|157421|157316.5|33
1653550090000|2022-05-26 07:28:10|157436.1|157346.1|157446.1|157356.1|157453.8|157363.8|157430.1|157340.1|29
1653550100000|2022-05-26 07:28:20|157449.8|157359.8|157418.4|157328.4|157454.6|157364.6|157418.1|157328.1|37
1653550110000|2022-05-26 07:28:30|157421.1|157331.1|157441.4|157351.4|157445.8|157355.8|157416.2|157326.2|36
1653550120000|2022-05-26 07:28:40|157442.5|157352.5|157411.3|157321.3|157442.5|157352.5|157410.1|157311.9|30
1653550130000|2022-05-26 07:28:50|157412|157322|157471.5|157381.5|157472.8|157382.8|157412|157322|35
1653550140000|2022-05-26 07:29:00|157472.4|157382.4|157463.5|157373.5|157479.2|157389.2|157461.9|157371.9|36
1653550150000|2022-05-26 07:29:10|157460.9|157370.9|157477|157387|157477.2|157387.2|157460.7|157370.7|28
1653550160000|2022-05-26 07:29:20|157475.3|157385.3|157461.6|157371.6|157475.4|157385.4|157461.2|157371.2|33
1653550170000|2022-05-26 07:29:30|157461.7|157371.7|157464.6|157374.6|157471.8|157377.8|157445.1|157339.6|36
1653550180000|2022-05-26 07:29:40|157464|157374|157446.7|157356.7|157468.2|157378.2|157445.5|157355.5|39
1653550190000|2022-05-26 07:29:50|157446.1|157356.1|157509.3|157419.3|157512.5|157422.5|157445.9|157355.9|38
1653550200000|2022-05-26 07:30:00|157513.1|157423.1|157574.2|157484.2|157575.7|157485.7|157500.4|157410.4|40
1653550210000|2022-05-26 07:30:10|157576.2|157486.2|157570.7|157480.7|157578.4|157488.4|157566.2|157476.2|36
1653550220000|2022-05-26 07:30:20|157572.8|157482.8|157552|157462|157574.3|157484.3|157546.8|157456.8|34
1653550230000|2022-05-26 07:30:30|157552.4|157462.4|157545.4|157415.4|157552.4|157462.4|157524.6|157415.4|31
1653550240000|2022-05-26 07:30:40|157523.9|157433.9|157520.4|157430.4|157524.1|157434.1|157514.2|157424.2|37
1653550250000|2022-05-26 07:30:50|157497.2|157407.2|157493.7|157403.7|157501.3|157411.3|157488.1|157398.1|34
1653550260000|2022-05-26 07:31:00|157495.2|157405.2|157501|157411|157504.3|157414.3|157494.1|157404.1|36
1653550270000|2022-05-26 07:31:10|157500.2|157410.2|157497.7|157407.7|157501.4|157411.4|157497.7|157407.7|32
1653550280000|2022-05-26 07:31:20|157498.4|157408.4|157427.6|157337.6|157500.9|157410.9|157427.6|157337.6|32
1653550290000|2022-05-26 07:31:30|157421|157331|157446.2|157356.2|157464.4|157367.1|157418.1|157328.1|37
1653550300000|2022-05-26 07:31:40|157445.7|157355.7|157450.7|157360.7|157450.9|157360.9|157442.8|157352.8|30
1653550310000|2022-05-26 07:31:50|157451.4|157361.4|157449|157359|157451.4|157361.4|157448.5|157358.5|14
1653550320000|2022-05-26 07:32:00|157449.5|157359.5|157460|157370|157463.3|157373.3|157449.1|157359.1|17
1653550330000|2022-05-26 07:32:10|157458.9|157368.9|157504.8|157414.8|157507.4|157417.4|157452.8|157362.8|33
1653550340000|2022-05-26 07:32:20|157498.1|157408.1|157499.4|157409.4|157501.8|157411.8|157496.8|157406.8|24
1653550350000|2022-05-26 07:32:30|157500.6|157410.6|157500.7|157410.7|157502.8|157412.8|157497.5|157407.5|21
1653550360000|2022-05-26 07:32:40|157500|157410|157494.6|157404.6|157505.7|157415.7|157491.3|157401.3|22
1653550370000|2022-05-26 07:32:50|157500.4|157410.4|157500.4|157410.4|157504.1|157414.1|157492.3|157402.3|17
1653550380000|2022-05-26 07:33:00|157502.1|157412.1|157506.3|157416.3|157506.3|157416.3|157496.7|157406.7|21
1653550390000|2022-05-26 07:33:10|157503.9|157413.9|157506.7|157416.7|157510.5|157420.5|157502.6|157412.6|26
1653550400000|2022-05-26 07:33:20|157494.6|157404.6|157430|157340|157494.6|157404.6|157430|157340|34
1653550410000|2022-05-26 07:33:30|157424|157334|157403.3|157313.3|157424|157334|157399.8|157309.8|30
1653550420000|2022-05-26 07:33:40|157403.7|157313.7|157419|157329|157421.8|157331.8|157402.4|157312.4|25
1653550430000|2022-05-26 07:33:50|157424.5|157334.5|157437.1|157347.1|157438.5|157348.5|157423.5|157333.5|29
1653550440000|2022-05-26 07:34:00|157438.2|157348.2|157480.4|157390.4|157481.8|157391.8|157438.2|157348.2|32
1653550450000|2022-05-26 07:34:10|157480.2|157390.2|157479.7|157389.7|157487.9|157397.9|157474.3|157384.3|33
1653550460000|2022-05-26 07:34:20|157480.1|157390.1|157486.9|157396.9|157486.9|157396.9|157478|157388|27
1653550470000|2022-05-26 07:34:30|157486.7|157396.7|157486.6|157396.6|157488.3|157398.3|157476.2|157386.2|25
1653550480000|2022-05-26 07:34:40|157487.6|157397.6|157486.4|157396.4|157489.5|157399.5|157486.4|157396.4|23
1653550490000|2022-05-26 07:34:50|157485.7|157395.7|157485.6|157395.6|157489.4|157399.4|157469.6|157379.6|30
1653550500000|2022-05-26 07:35:00|157486.7|157396.7|157486.4|157396.4|157487.8|157397.8|157482.7|157392.7|32
1653550510000|2022-05-26 07:35:10|157485.5|157395.5|157489.9|157399.9|157490.3|157400.3|157482.4|157392.4|26
1653550520000|2022-05-26 07:35:20|157489.1|157399.1|157485.8|157395.8|157490.1|157400.1|157483.5|157393.5|27
1653550530000|2022-05-26 07:35:30|157485.2|157395.2|157485.9|157395.9|157486.5|157396.5|157485.2|157395.2|8
1653550540000|2022-05-26 07:35:40|157484.4|157394.4|157471|157381|157485.7|157395.7|157469.6|157379.6|28
1653550550000|2022-05-26 07:35:50|157470.6|157380.6|157471.7|157381.7|157473.2|157383.2|157470.6|157380.6|18
1653550560000|2022-05-26 07:36:00|157471.8|157381.8|157477.6|157387.6|157478.9|157388.9|157468.8|157378.8|25
1653550570000|2022-05-26 07:36:10|157476.3|157386.3|157477.2|157387.2|157479.4|157389.4|157474.6|157384.6|16
1653550580000|2022-05-26 07:36:20|157481.7|157391.7|157474.9|157384.9|157484.5|157394.5|157474.9|157384.9|24
1653550590000|2022-05-26 07:36:30|157476.7|157386.7|157467.7|157377.7|157480.7|157390.7|157466.7|157376.7|24
1653550600000|2022-05-26 07:36:40|157469.5|157379.5|157477.4|157387.4|157478.6|157388.6|157469.5|157379.5|27
1653550610000|2022-05-26 07:36:50|157479.2|157389.2|157480.9|157390.9|157483|157393|157479.2|157389.2|20
1653550620000|2022-05-26 07:37:00|157479.6|157389.6|157478|157388|157481|157391|157471.1|157381.1|32
1653550630000|2022-05-26 07:37:10|157477.1|157387.1|157472.5|157382.5|157478.7|157388.7|157472.4|157382.4|24
1653550640000|2022-05-26 07:37:20|157472.6|157382.6|157470.8|157380.8|157476.6|157386.6|157470.7|157380.7|29
1653550650000|2022-05-26 07:37:30|157471.3|157381.3|157477.5|157387.5|157479.7|157389.7|157470.9|157380.9|15
1653550660000|2022-05-26 07:37:40|157480|157390|157488.4|157398.4|157488.9|157398.9|157478.5|157388.5|29
1653550670000|2022-05-26 07:37:50|157489.3|157399.3|157475|157385|157489.3|157399.3|157471.7|157381.7|29
1653550680000|2022-05-26 07:38:00|157474.8|157384.8|157453.3|157363.3|157476.8|157386.8|157449|157359|28
1653550690000|2022-05-26 07:38:10|157453.5|157363.5|157388.9|157298.9|157453.5|157363.5|157381.6|157291.6|32
1653550700000|2022-05-26 07:38:20|157393.2|157303.2|157402.9|157312.9|157409.7|157319.7|157393.2|157303.2|32
1653550710000|2022-05-26 07:38:30|157403.5|157313.5|157400.9|157310.9|157407.8|157317.8|157399.4|157309.4|26
1653550720000|2022-05-26 07:38:40|157401.5|157311.5|157401.3|157311.3|157401.5|157311.5|157396.3|157306.3|23
1653550730000|2022-05-26 07:38:50|157400.9|157310.9|157394|157304|157406|157316|157390.1|157300.1|29
1653550740000|2022-05-26 07:39:00|157393.1|157303.1|157386.6|157296.6|157395.1|157305.1|157385.9|157295.9|25
1653550750000|2022-05-26 07:39:10|157387.3|157297.3|157314.9|157224.9|157387.5|157297.5|157308.5|157218.5|28
1653550760000|2022-05-26 07:39:20|157315.8|157225.8|157318|157228|157318|157228|157312.4|157222.4|27
1653550770000|2022-05-26 07:39:30|157317.7|157227.7|157322.1|157232.1|157328.3|157238.3|157317.6|157227.6|27
1653550780000|2022-05-26 07:39:40|157321.1|157231.1|157316.5|157226.5|157321.9|157231.9|157316.5|157226.5|23
1653550790000|2022-05-26 07:39:50|157316.1|157226.1|157320.6|157230.6|157328.6|157238.6|157315.8|157225.8|33
1653550800000|2022-05-26 07:40:00|157320.5|157230.5|157315.1|157225.1|157324.5|157234.5|157310.3|157220.3|39
1653550810000|2022-05-26 07:40:10|157313.3|157223.3|157323.1|157233.1|157324.7|157234.7|157313.3|157223.3|34
1653550820000|2022-05-26 07:40:20|157323.2|157233.2|157321.4|157231.4|157323.2|157233.2|157319.5|157229.5|31
1653550830000|2022-05-26 07:40:30|157321.3|157231.3|157321|157231|157323.7|157233.7|157319.4|157229.4|28
1653550840000|2022-05-26 07:40:40|157321.7|157231.7|157312|157222|157322.9|157232.9|157309.5|157219.5|37
1653550850000|2022-05-26 07:40:50|157315.6|157225.6|157309.2|157219.2|157315.6|157225.6|157309.2|157219.2|31
1653550860000|2022-05-26 07:41:00|157308.8|157218.8|157324.9|157234.9|157324.9|157234.9|157290.7|157200.7|37
1653550870000|2022-05-26 07:41:10|157324.6|157234.6|157321.8|157231.8|157325.5|157235.5|157321.7|157231.7|26
1653550880000|2022-05-26 07:41:20|157321.6|157231.6|157320.4|157230.4|157322.3|157232.3|157320.1|157230.1|18
1653550890000|2022-05-26 07:41:30|157320.7|157230.7|157320.8|157230.8|157321.6|157231.6|157320|157230|14
1653550900000|2022-05-26 07:41:40|157320.4|157230.4|157317.9|157227.9|157323.5|157233.5|157317.8|157227.8|23
1653550910000|2022-05-26 07:41:50|157317.8|157227.8|157255.1|157165.1|157317.8|157227.8|157255.1|157165.1|36
1653550920000|2022-05-26 07:42:00|157254.1|157164.1|157264.6|157174.6|157264.6|157174.6|157250.5|157160.5|38
1653550930000|2022-05-26 07:42:10|157264.3|157174.3|157265.1|157175.1|157267.7|157177.7|157260.2|157170.2|33
1653550940000|2022-05-26 07:42:20|157265.8|157175.8|157258.4|157168.4|157270.7|157180.7|157256.9|157166.9|36
1653550950000|2022-05-26 07:42:30|157259.5|157169.5|157266|157176|157266.6|157176.6|157259|157169|27
1653550960000|2022-05-26 07:42:40|157266.2|157176.2|157272.9|157182.9|157272.9|157182.9|157265.1|157175.1|32
1653550970000|2022-05-26 07:42:50|157272.8|157182.8|157265.6|157175.6|157276.3|157186.3|157265.4|157175.4|31
1653550980000|2022-05-26 07:43:00|157265.9|157175.9|157257.1|157167.1|157266.1|157176.1|157257.1|157167.1|35
1653550990000|2022-05-26 07:43:10|157256.5|157166.5|157257.8|157167.8|157262|157172|157247.9|157157.9|37
1653551000000|2022-05-26 07:43:20|157259.4|157169.4|157255.1|157165.1|157261.7|157171.7|157255.1|157165.1|26
1653551010000|2022-05-26 07:43:30|157256.3|157166.3|157259|157169|157259|157169|157253.3|157163.3|24
1653551020000|2022-05-26 07:43:40|157262.8|157172.8|157215.8|157125.8|157264.3|157174.3|157215.8|157125.8|31
1653551030000|2022-05-26 07:43:50|157217.9|157127.9|157221|157131|157221.6|157131.6|157216.3|157126.3|18
1653551040000|2022-05-26 07:44:00|157220|157130|157217.6|157127.6|157222.6|157132.6|157216.4|157126.4|26
1653551050000|2022-05-26 07:44:10|157217.4|157127.4|157177.6|157087.6|157219.3|157129.3|157173.5|157083.5|27
1653551060000|2022-05-26 07:44:20|157171.7|157081.7|157115.7|157025.7|157171.7|157081.7|157104.6|157014.6|33
1653551070000|2022-05-26 07:44:30|157092.1|157002.1|157100.8|157010.8|157107.6|157017.6|157084.4|156994.4|40
1653551080000|2022-05-26 07:44:40|157100.9|157010.9|157102.8|157012.8|157109.7|157019.7|157098|157008|30
1653551090000|2022-05-26 07:44:50|157098.3|157008.3|157085|156995|157098.3|157008.3|157078.6|156988.6|37
1653551100000|2022-05-26 07:45:00|157084.7|156994.7|157062.3|156972.3|157084.7|156994.7|157053.7|156963.7|31
1653551110000|2022-05-26 07:45:10|157061.6|156971.6|157063.7|156973.7|157063.7|156973.7|157060.7|156970.7|36
1653551120000|2022-05-26 07:45:20|157055.2|156965.2|157011.1|156921.1|157055.2|156965.2|157011.1|156921.1|36
1653551130000|2022-05-26 07:45:30|157011.3|156921.3|157084.6|156994.6|157113.7|157023.7|157011.1|156921.1|38
1653551140000|2022-05-26 07:45:40|157084.5|156994.5|157091.9|157001.9|157091.9|157001.9|157082.9|156992.9|29
1653551150000|2022-05-26 07:45:50|157092.3|157002.3|157144.4|157054.4|157144.5|157054.5|157092.2|157002.2|31
1653551160000|2022-05-26 07:46:00|157144|157054|157159.8|157069.8|157159.8|157069.8|157144|157054|31
1653551170000|2022-05-26 07:46:10|157166.5|157076.5|157169.1|157079.1|157189|157087.3|157166.5|157056.5|33
1653551180000|2022-05-26 07:46:20|157169.5|157079.5|157168.9|157078.9|157170.5|157080.5|157168.3|157078.3|23
1653551190000|2022-05-26 07:46:30|157168.8|157078.8|157202.9|157112.9|157213.7|157123.7|157166.9|157076.9|36
1653551200000|2022-05-26 07:46:40|157203.5|157113.5|157205.8|157115.8|157215.4|157125.4|157198|157108|27
1653551210000|2022-05-26 07:46:50|157204.2|157114.2|157200.9|157110.9|157204.2|157114.2|157198.9|157108.9|31
1653551220000|2022-05-26 07:47:00|157200.5|157110.5|157147.2|157057.2|157201.3|157111.3|157147.2|157057.2|30
1653551230000|2022-05-26 07:47:10|157139.4|157049.4|157141.1|157051.1|157150.5|157060.5|157118.1|157028.1|37
1653551240000|2022-05-26 07:47:20|157141.6|157051.6|157141.3|157051.3|157145.9|157055.9|157140.1|157050.1|27
1653551250000|2022-05-26 07:47:30|157141.1|157051.1|157131.9|157041.9|157142.5|157052.5|157131.8|157041.8|30
1653551260000|2022-05-26 07:47:40|157136.1|157046.1|157141.8|157051.8|157142.4|157052.4|157131.3|157041.3|30
1653551270000|2022-05-26 07:47:50|157141.4|157051.4|157150.6|157060.6|157150.6|157060.6|157135.7|157045.7|30
1653551280000|2022-05-26 07:48:00|157167.8|157077.8|157166.5|157076.5|157185.6|157095.6|157164.5|157074.5|33
1653551290000|2022-05-26 07:48:10|157166.7|157076.7|157162.8|157072.8|157169.3|157079.3|157161|157071|18
1653551300000|2022-05-26 07:48:20|157162.9|157072.9|157172.3|157082.3|157172.8|157082.8|157162.9|157072.9|28
1653551310000|2022-05-26 07:48:30|157171.4|157081.4|157182.4|157092.4|157182.5|157092.5|157170.7|157080.7|28
1653551320000|2022-05-26 07:48:40|157182.8|157092.8|157186.2|157096.2|157189.5|157099.5|157179.1|157089.1|22
1653551330000|2022-05-26 07:48:50|157219.9|157129.9|157205.4|157115.4|157219.9|157129.9|157204.2|157114.2|27
1653551340000|2022-05-26 07:49:00|157205.1|157115.1|157206.2|157116.2|157206.5|157116.5|157196.3|157106.3|29
1653551350000|2022-05-26 07:49:10|157206.6|157116.6|157202.3|157112.3|157209.7|157119.7|157201.4|157111.4|29
1653551360000|2022-05-26 07:49:20|157202.9|157112.9|157190.4|157100.4|157203.5|157113.5|157188.5|157098.5|27
1653551370000|2022-05-26 07:49:30|157193.3|157103.3|157188.7|157098.7|157193.3|157103.3|157180.9|157090.9|30
1653551380000|2022-05-26 07:49:40|157189.5|157099.5|157194|157104|157196.9|157106.9|157187.2|157097.2|33
1653551390000|2022-05-26 07:49:50|157193.8|157103.8|157183.7|157093.7|157197.4|157107.4|157181.5|157091.5|31
1653551400000|2022-05-26 07:50:00|157184.3|157094.3|157178.6|157088.6|157184.3|157094.3|157174.9|157084.9|24
1653551410000|2022-05-26 07:50:10|157180.8|157090.8|157202.2|157112.2|157203.1|157113.1|157179.2|157089.2|32
1653551420000|2022-05-26 07:50:20|157206.2|157116.2|157204.5|157114.5|157206.2|157116.2|157201.1|157111.1|29
1653551430000|2022-05-26 07:50:30|157206.8|157116.8|157192.5|157102.5|157206.8|157116.8|157192.1|157102.1|27
1653551440000|2022-05-26 07:50:40|157192.1|157102.1|157194.1|157104.1|157205.1|157115.1|157190.6|157100.6|38
1653551450000|2022-05-26 07:50:50|157193.6|157103.6|157202.1|157112.1|157204|157114|157191.2|157101.2|26
1653551460000|2022-05-26 07:51:00|157201.4|157111.4|157189.1|157099.1|157203.4|157113.4|157185.6|157095.6|30
1653551470000|2022-05-26 07:51:10|157188|157098|157191.5|157101.5|157192.9|157102.9|157186.5|157096.5|23
1653551480000|2022-05-26 07:51:20|157191.4|157101.4|157190|157100|157192.4|157102.4|157186.1|157096.1|24
1653551490000|2022-05-26 07:51:30|157189.6|157099.6|157191.2|157101.2|157194.6|157104.6|157189.6|157099.6|34
1653551500000|2022-05-26 07:51:40|157193.8|157103.8|157205.3|157115.3|157205.3|157115.3|157192.2|157102.2|24
1653551510000|2022-05-26 07:51:50|157198.5|157108.5|157197.4|157107.4|157199.1|157109.1|157193.8|157103.8|31
1653551520000|2022-05-26 07:52:00|157197.6|157107.6|157203.7|157113.7|157203.9|157113.9|157197.6|157107.6|24
1653551530000|2022-05-26 07:52:10|157203.6|157113.6|157207|157117|157212.3|157122.3|157201.6|157111.6|31
1653551540000|2022-05-26 07:52:20|157207.7|157117.7|157211.1|157121.1|157218.4|157128.4|157205.2|157115.2|29
1653551550000|2022-05-26 07:52:30|157209.7|157119.7|157216.9|157126.9|157218.2|157128.2|157201.7|157111.7|28
1653551560000|2022-05-26 07:52:40|157209|157119|157208|157118|157209.5|157119.5|157200.9|157110.9|38
1653551570000|2022-05-26 07:52:50|157208.6|157118.6|157194.9|157104.9|157209.5|157119.5|157189.7|157099.7|32
1653551580000|2022-05-26 07:53:00|157193.3|157103.3|157184.2|157094.2|157193.3|157103.3|157177.4|157087.4|33
1653551590000|2022-05-26 07:53:10|157185|157095|157191.7|157101.7|157195.3|157105.3|157185|157095|32
1653551600000|2022-05-26 07:53:20|157191.8|157101.8|157197.6|157107.6|157201.5|157111.5|157191.3|157101.3|32
1653551610000|2022-05-26 07:53:30|157198.9|157108.9|157189.5|157099.5|157206.2|157116.2|157189.5|157099.5|36
1653551620000|2022-05-26 07:53:40|157190.5|157100.5|157189.9|157099.9|157194.4|157104.4|157185|157095|33
1653551630000|2022-05-26 07:53:50|157187.1|157097.1|157194.8|157104.8|157197.5|157107.5|157187.1|157097.1|33
1653551640000|2022-05-26 07:54:00|157192.3|157102.3|157182|157092|157192.7|157102.7|157173|157083|36
1653551650000|2022-05-26 07:54:10|157181.8|157091.8|157178.5|157088.5|157186.2|157096.2|157175.5|157085.5|29
1653551660000|2022-05-26 07:54:20|157176.5|157086.5|157194.8|157104.8|157198.9|157108.9|157174.9|157084.9|36
1653551670000|2022-05-26 07:54:30|157198.3|157108.3|157197.4|157107.4|157206.3|157116.3|157196.1|157106.1|33
1653551680000|2022-05-26 07:54:40|157200.5|157110.5|157193.7|157103.7|157201.6|157111.6|157192.2|157102.2|36
1653551690000|2022-05-26 07:54:50|157193.9|157103.9|157192|157102|157195.2|157105.2|157186.2|157096.2|33
1653551700000|2022-05-26 07:55:00|157176.2|157086.2|157075.6|156985.6|157176.2|157086.2|157075.6|156985.6|34
1653551710000|2022-05-26 07:55:10|157057|156967|157064.9|156974.9|157078.2|156988.2|157057|156967|39
1653551720000|2022-05-26 07:55:20|157064.8|156974.8|157005.4|156915.4|157067.7|156977.7|157003.4|156913.4|37
1653551730000|2022-05-26 07:55:30|157005.5|156915.5|157003.5|156913.5|157007|156917|156999.9|156909.9|31
1653551740000|2022-05-26 07:55:40|157001.7|156911.7|157012.8|156922.8|157014.2|156924.2|157001.7|156911.7|35
1653551750000|2022-05-26 07:55:50|157014.7|156924.7|157004.7|156914.7|157014.7|156924.7|156998.1|156908.1|31
1653551760000|2022-05-26 07:56:00|157003.3|156913.3|157003.3|156913.3|157004.5|156914.5|156997.6|156907.6|35
1653551770000|2022-05-26 07:56:10|157002.6|156912.6|157027.7|156937.7|157031.9|156941.9|157001.5|156911.5|39
1653551780000|2022-05-26 07:56:20|157028.7|156938.7|157035.5|156945.5|157035.5|156945.5|157016.9|156926.9|36
1653551790000|2022-05-26 07:56:30|157038.8|156948.8|157019.2|156929.2|157047.6|156957.6|157019.2|156929.2|37
1653551800000|2022-05-26 07:56:40|157021.5|156931.5|157016.4|156926.4|157032|156942|157015.1|156925.1|35
1653551810000|2022-05-26 07:56:50|157015.8|156925.8|157016|156926|157025.2|156935.2|157014.4|156924.4|35
1653551820000|2022-05-26 07:57:00|157015.3|156925.3|157019.3|156929.3|157020.4|156930.4|157015.3|156925.3|25
1653551830000|2022-05-26 07:57:10|157019.6|156929.6|157014.8|156924.8|157020.6|156930.6|157014.5|156924.5|30
1653551840000|2022-05-26 07:57:20|157015.3|156925.3|156978.2|156888.2|157016.5|156926.5|156972.4|156882.4|34
1653551850000|2022-05-26 07:57:30|156979.3|156889.3|156976.9|156886.9|156984.6|156894.6|156974.7|156884.7|33
1653551860000|2022-05-26 07:57:40|156976.5|156886.5|156979.2|156889.2|156980.5|156890.5|156975.5|156885.5|30
1653551870000|2022-05-26 07:57:50|156978.7|156888.7|156977.2|156887.2|156979.5|156889.5|156977.2|156887.2|18
1653551880000|2022-05-26 07:58:00|156977.8|156887.8|156973.9|156883.9|156978.5|156888.5|156973.4|156883.4|19
1653551890000|2022-05-26 07:58:10|156974.1|156884.1|156978.2|156888.2|156986.1|156896.1|156973.7|156883.7|25
1653551900000|2022-05-26 07:58:20|156978.4|156888.4|156975.2|156885.2|156982.4|156892.4|156972.2|156882.2|34
1653551910000|2022-05-26 07:58:30|156975.3|156885.3|156982.1|156892.1|156989|156899|156973.6|156883.6|29
1653551920000|2022-05-26 07:58:40|156983.1|156893.1|156983.8|156893.8|156984.9|156894.9|156981.3|156891.3|26
1653551930000|2022-05-26 07:58:50|156985.9|156895.9|156982.1|156892.1|156991.4|156901.4|156980.1|156890.1|32
1653551940000|2022-05-26 07:59:00|156981.8|156891.8|156979.7|156889.7|156983.5|156893.5|156973.5|156883.5|34
1653551950000|2022-05-26 07:59:10|156978.7|156888.7|156970.7|156880.7|156980.6|156890.6|156967.5|156877.5|32
1653551960000|2022-05-26 07:59:20|156970.2|156880.2|156974.9|156884.9|156979.5|156889.5|156967.1|156877.1|35
1653551970000|2022-05-26 07:59:30|156975.9|156885.9|156966.5|156876.5|156975.9|156885.9|156965.1|156875.1|40
1653551980000|2022-05-26 07:59:40|156966.7|156876.7|156973.4|156883.4|156976.4|156886.4|156965.9|156875.9|32
1653551990000|2022-05-26 07:59:50|156973.9|156883.9|156972.9|156882.9|156974.8|156884.8|156968.9|156878.9|32
1653552000000|2022-05-26 08:00:00|156971.9|156881.9|156974.2|156884.2|156983.3|156893.3|156967.1|156877.1|33
1653552010000|2022-05-26 08:00:10|156974.4|156884.4|156972.7|156882.7|156974.4|156884.4|156967.4|156877.4|30
1653552020000|2022-05-26 08:00:20|156973.1|156883.1|156983.8|156893.8|157005.7|156915.7|156973.1|156883.1|35
1653552030000|2022-05-26 08:00:30|156986.5|156896.5|156985.9|156895.9|156986.5|156896.5|156981.8|156891.8|13
1653552040000|2022-05-26 08:00:40|156985.4|156895.4|156986.2|156896.2|156992.1|156902.1|156981.4|156891.4|32
1653552050000|2022-05-26 08:00:50|156986|156896|156982.4|156892.4|156986.4|156896.4|156981.1|156891.1|24
1653552060000|2022-05-26 08:01:00|156982.8|156892.8|156983.1|156893.1|156985.3|156895.3|156980.9|156890.9|24
1653552070000|2022-05-26 08:01:10|156982.8|156892.8|156978.8|156888.8|156985.5|156895.5|156978.5|156888.5|23
1653552080000|2022-05-26 08:01:20|156979.2|156889.2|156998.1|156908.1|156998.5|156908.5|156978.5|156888.5|28
1653552090000|2022-05-26 08:01:30|156996.2|156906.2|156985.3|156895.3|156996.2|156906.2|156977.9|156887.9|33
1653552100000|2022-05-26 08:01:40|156986.6|156896.6|156967.6|156877.6|156986.6|156896.6|156965.8|156875.8|29
1653552110000|2022-05-26 08:01:50|156968.5|156878.5|156972.2|156882.2|156973|156883|156966.7|156876.7|15
1653552120000|2022-05-26 08:02:00|156972.1|156882.1|156982.1|156892.1|156982.3|156892.3|156969.7|156879.7|24
1653552130000|2022-05-26 08:02:10|156982.4|156892.4|156972.9|156882.9|156982.4|156892.4|156968|156878|15
1653552140000|2022-05-26 08:02:20|156973.1|156883.1|156973.4|156883.4|156974.8|156884.8|156971.9|156881.9|14
1653552150000|2022-05-26 08:02:30|156977.5|156887.5|156990.4|156900.4|157004.1|156914.1|156977.5|156887.5|34
1653552160000|2022-05-26 08:02:40|156984.7|156894.7|156987.8|156897.8|156998.9|156908.9|156983.1|156893.1|33
1653552170000|2022-05-26 08:02:50|156988.9|156898.9|156994.3|156904.3|156995.8|156905.8|156988.9|156898.9|29
1653552180000|2022-05-26 08:03:00|156996.6|156906.6|156994.1|156904.1|156996.7|156906.7|156991.3|156901.3|32
1653552190000|2022-05-26 08:03:10|156994.4|156904.4|156987.4|156897.4|156995.2|156905.2|156976.2|156886.2|34
1653552200000|2022-05-26 08:03:20|156988.8|156898.8|156984.1|156894.1|156999.4|156909.4|156982.6|156892.6|35
1653552210000|2022-05-26 08:03:30|156983.5|156893.5|156999.8|156909.8|157002.4|156912.4|156983.5|156893.5|30
1653552220000|2022-05-26 08:03:40|157001.4|156911.4|157040.9|156950.9|157042.6|156952.6|157000.9|156910.9|33
1653552230000|2022-05-26 08:03:50|157041|156951|157040.3|156950.3|157041.8|156951.8|157036|156946|25
1653552240000|2022-05-26 08:04:00|157034.8|156944.8|157034.6|156944.6|157036.2|156946.2|157033.2|156943.2|20
1653552250000|2022-05-26 08:04:10|157034.4|156944.4|157030.3|156940.3|157036.4|156946.4|157017.1|156927.1|27
1653552260000|2022-05-26 08:04:20|157029.6|156939.6|157039.9|156949.9|157041|156951|157029.6|156939.6|32
1653552270000|2022-05-26 08:04:30|157043.1|156953.1|157058.7|156968.7|157058.7|156968.7|157033.2|156943.2|32
1653552280000|2022-05-26 08:04:40|157077|156987|157177.2|157087.2|157178.2|157088.2|157077|156987|38
1653552290000|2022-05-26 08:04:50|157175|157085|157195.4|157105.4|157206|157116|157175|157085|33
1653552300000|2022-05-26 08:05:00|157196.7|157106.7|157208.9|157118.9|157208.9|157118.9|157191.1|157101.1|24
1653552310000|2022-05-26 08:05:10|157210|157120|157202.4|157112.4|157217.9|157127.9|157199.7|157109.7|26
1653552320000|2022-05-26 08:05:20|157203.2|157113.2|157208|157118|157209.3|157119.3|157199.8|157109.8|27
1653552330000|2022-05-26 08:05:30|157208.3|157118.3|157207.1|157117.1|157208.3|157118.3|157201|157111|15
1653552340000|2022-05-26 08:05:40|157204.7|157114.7|157204.3|157114.3|157205.5|157115.5|157202.8|157112.8|19
1653552350000|2022-05-26 08:05:50|157203.6|157113.6|157296.6|157206.6|157298.1|157208.1|157198.2|157108.2|32
1653552360000|2022-05-26 08:06:00|157290.8|157200.8|157271.5|157181.5|157296|157206|157271.2|157181.2|24
1653552370000|2022-05-26 08:06:10|157270.3|157180.3|157258.8|157168.8|157274|157184|157253.6|157163.6|27
1653552380000|2022-05-26 08:06:20|157261.4|157171.4|157267.3|157177.3|157271.5|157181.5|157252.9|157162.9|34
1653552390000|2022-05-26 08:06:30|157270.1|157180.1|157267.3|157177.3|157270.1|157180.1|157263.1|157173.1|22
1653552400000|2022-05-26 08:06:40|157266.3|157176.3|157260.8|157170.8|157267.3|157177.3|157258.8|157168.8|23
1653552410000|2022-05-26 08:06:50|157262|157172|157255.2|157165.2|157262.7|157172.7|157254.1|157164.1|19
1653552420000|2022-05-26 08:07:00|157250.8|157160.8|157078.3|156988.3|157258.4|157168.4|157072.1|156982.1|30
1653552430000|2022-05-26 08:07:10|157080.7|156990.7|157090.1|157000.1|157093|157003|157074.1|156984.1|31
1653552440000|2022-05-26 08:07:20|157090.4|157000.4|157094.1|157004.1|157096.7|157006.7|157085.4|156995.4|28
1653552450000|2022-05-26 08:07:30|157092|157002|157088.1|156998.1|157096.2|157006.2|157085.5|156995.5|31
1653552460000|2022-05-26 08:07:40|157088.5|156998.5|157047|156957|157091.2|157001.2|157047|156957|27
1653552470000|2022-05-26 08:07:50|157048|156958|157048.4|156958.4|157054.8|156964.8|157046.7|156956.7|31
1653552480000|2022-05-26 08:08:00|157048.2|156958.2|157057.9|156967.9|157067.1|156977.1|157048.2|156958.2|35
1653552490000|2022-05-26 08:08:10|157056.5|156966.5|157074.6|156984.6|157074.6|156984.6|157031.9|156941.9|32
1653552500000|2022-05-26 08:08:20|157075.6|156985.6|157092.3|157002.3|157101.8|157011.8|157075.6|156985.6|27
1653552510000|2022-05-26 08:08:30|157092.2|157002.2|157130.1|157040.1|157131|157041|157090.5|157000.5|31
1653552520000|2022-05-26 08:08:40|157128.1|157038.1|157148.8|157058.8|157154.5|157064.5|157128.1|157038.1|27
1653552530000|2022-05-26 08:08:50|157148.4|157058.4|157120.5|157030.5|157151|157061|157118.1|157028.1|27
1653552540000|2022-05-26 08:09:00|157120.6|157030.6|157099.3|157009.3|157124.2|157034.2|157088.2|156998.2|34
1653552550000|2022-05-26 08:09:10|157099.4|157009.4|157098|157008|157100.3|157010.3|157098|157008|23
1653552560000|2022-05-26 08:09:20|157096.1|157006.1|157122.2|157032.2|157122.6|157032.6|157094.5|157004.5|30
1653552570000|2022-05-26 08:09:30|157121.5|157031.5|157102.3|157012.3|157121.8|157031.8|157098.7|157008.7|32
1653552580000|2022-05-26 08:09:40|157104|157014|157092.5|157002.5|157104|157014|157084.8|156994.8|28
1653552590000|2022-05-26 08:09:50|157092|157002|157066.2|156976.2|157093.2|157003.2|157064.1|156974.1|22
1653552600000|2022-05-26 08:10:00|157066.4|156976.4|157079.9|156989.9|157086.5|156996.5|157066.4|156976.4|34
1653552610000|2022-05-26 08:10:10|157081|156991|157067.5|156977.5|157088.7|156998.7|157062.9|156972.9|28
1653552620000|2022-05-26 08:10:20|157064.5|156974.5|157073.2|156983.2|157087.2|156997.2|157061.6|156971.6|30
1653552630000|2022-05-26 08:10:30|157074.3|156984.3|157030.8|156940.8|157076.7|156986.7|157028.8|156938.8|32
1653552640000|2022-05-26 08:10:40|157030.9|156940.9|156982|156892|157032.2|156942.2|156977.9|156887.9|32
1653552650000|2022-05-26 08:10:50|156984.4|156894.4|157031.2|156941.2|157033.3|156943.3|156983.5|156893.5|37
1653552660000|2022-05-26 08:11:00|157028.4|156938.4|157031|156941|157034.9|156944.9|157021.8|156931.8|31
1653552670000|2022-05-26 08:11:10|157033.2|156943.2|157029.9|156939.9|157035.1|156945.1|157027.2|156937.2|20
1653552680000|2022-05-26 08:11:20|157028.4|156938.4|157033.6|156943.6|157035.9|156945.9|157028.4|156938.4|22
1653552690000|2022-05-26 08:11:30|157033.1|156943.1|157030.5|156940.5|157035.7|156945.7|157029.4|156939.4|21
1653552700000|2022-05-26 08:11:40|157030.4|156940.4|157032.6|156942.6|157037.5|156947.5|157024.6|156934.6|26
1653552710000|2022-05-26 08:11:50|157031.8|156941.8|157033.4|156943.4|157036.7|156946.7|157031.3|156941.3|19
1653552720000|2022-05-26 08:12:00|157033.2|156943.2|157025|156935|157035.2|156945.2|157023.1|156933.1|17
1653552730000|2022-05-26 08:12:10|157024.6|156934.6|157044.1|156954.1|157044.1|156954.1|157009.8|156919.8|26
1653552740000|2022-05-26 08:12:20|157043.7|156953.7|157040.3|156950.3|157048.2|156958.2|157039.7|156949.7|16
1653552750000|2022-05-26 08:12:30|157042|156952|157040.2|156950.2|157042|156952|157031.4|156941.4|24
1653552760000|2022-05-26 08:12:40|157040.3|156950.3|157076.8|156986.8|157078.7|156988.7|157040.3|156950.3|21
1653552770000|2022-05-26 08:12:50|157076.7|156986.7|157109.3|157019.3|157112.4|157022.4|157076.7|156986.7|17
1653552780000|2022-05-26 08:13:00|157109.4|157019.4|157116.9|157026.9|157118.7|157028.7|157106.8|157016.8|24
1653552790000|2022-05-26 08:13:10|157117.4|157027.4|157144.3|157054.3|157144.9|157054.9|157110.8|157020.8|30
1653552800000|2022-05-26 08:13:20|157143.9|157053.9|157130.3|157040.3|157143.9|157053.9|157121.4|157031.4|27
1653552810000|2022-05-26 08:13:30|157129.9|157039.9|157127.9|157037.9|157129.9|157039.9|157120.7|157030.7|30
1653552820000|2022-05-26 08:13:40|157128.9|157038.9|157129.3|157039.3|157129.6|157039.6|157127.3|157037.3|23
1653552830000|2022-05-26 08:13:50|157129.7|157039.7|157131.1|157041.1|157131.1|157041.1|157120.8|157030.8|30
1653552840000|2022-05-26 08:14:00|157133.2|157043.2|157126.6|157036.6|157133.2|157043.2|157120.1|157030.1|30
1653552850000|2022-05-26 08:14:10|157127.3|157037.3|157135|157045|157136.3|157046.3|157124.8|157034.8|23
1653552860000|2022-05-26 08:14:20|157135.1|157045.1|157145.8|157055.8|157147.3|157057.3|157135.1|157045.1|25
1653552870000|2022-05-26 08:14:30|157147.4|157057.4|157196.6|157106.6|157196.6|157106.6|157147.4|157057.4|38
1653552880000|2022-05-26 08:14:40|157197.3|157107.3|157198.1|157108.1|157199.1|157109.1|157195.4|157105.4|32
1653552890000|2022-05-26 08:14:50|157198.7|157108.7|157177.6|157087.6|157198.7|157108.7|157175.9|157085.9|25
1653552900000|2022-05-26 08:15:00|157177.5|157087.5|157181.6|157091.6|157187.5|157097.5|157177.5|157087.5|12
1653552910000|2022-05-26 08:15:10|157179.5|157089.5|157181.9|157091.9|157184.6|157094.6|157179.5|157089.5|27
1653552920000|2022-05-26 08:15:20|157177.3|157087.3|157156.2|157066.2|157191.5|157101.5|157151.5|157061.5|32
1653552930000|2022-05-26 08:15:30|157159.9|157069.9|157185.3|157095.3|157190.7|157100.7|157157.7|157067.7|31
1653552940000|2022-05-26 08:15:40|157187|157097|157188.3|157098.3|157192.7|157102.7|157183.2|157093.2|25
1653552950000|2022-05-26 08:15:50|157190.1|157100.1|157192.5|157102.5|157197.4|157107.4|157187.8|157097.8|23
1653552960000|2022-05-26 08:16:00|157193.9|157103.9|157190|157100|157194.2|157104.2|157185.7|157095.7|29
1653552970000|2022-05-26 08:16:10|157199.4|157109.4|157205.4|157115.4|157209.8|157119.8|157199.2|157109.2|20
1653552980000|2022-05-26 08:16:20|157205.1|157115.1|157200.3|157110.3|157208.9|157118.9|157200.3|157110.3|9
1653552990000|2022-05-26 08:16:30|157201.1|157111.1|157200.2|157110.2|157202.1|157112.1|157200.2|157110.2|5
1653553000000|2022-05-26 08:16:40|157197|157107|157205.3|157115.3|157207.6|157117.6|157197|157107|9
1653553010000|2022-05-26 08:16:50|157205.7|157115.7|157202.8|157112.8|157206.7|157116.7|157198|157108|8
1653553020000|2022-05-26 08:17:00|157203.7|157113.7|157192.7|157102.7|157205.4|157115.4|157192.7|157102.7|12
1653553030000|2022-05-26 08:17:10|157194|157104|157199.2|157109.2|157202.8|157112.8|157194|157104|7
1653553040000|2022-05-26 08:17:20|157201.5|157111.5|157195.8|157105.8|157201.5|157111.5|157195.2|157105.2|11
1653553050000|2022-05-26 08:17:30|157198.3|157108.3|157203.2|157113.2|157203.2|157113.2|157198|157108|13
1653553060000|2022-05-26 08:17:40|157203.5|157113.5|157208.1|157118.1|157208.2|157118.2|157203.5|157113.5|19
1653553070000|2022-05-26 08:17:50|157207.5|157117.5|157202.9|157112.9|157210.5|157120.5|157200.9|157110.9|12
1653553080000|2022-05-26 08:18:00|157200.3|157110.3|157201.5|157111.5|157206|157116|157196.3|157106.3|27
1653553090000|2022-05-26 08:18:10|157202.2|157112.2|157199.5|157109.5|157202.7|157112.7|157192|157102|17
1653553100000|2022-05-26 08:18:20|157199.6|157109.6|157200.2|157110.2|157201.1|157111.1|157197.2|157107.2|19
1653553110000|2022-05-26 08:18:30|157199.7|157109.7|157204.2|157114.2|157204.2|157114.2|157186.4|157096.4|22
1653553120000|2022-05-26 08:18:40|157203.5|157113.5|157199.5|157109.5|157203.6|157113.6|157194.3|157104.3|23
1653553130000|2022-05-26 08:18:50|157200.8|157110.8|157203.5|157113.5|157204.8|157114.8|157195.7|157105.7|20
1653553140000|2022-05-26 08:19:00|157204.4|157114.4|157208.7|157118.7|157208.7|157118.7|157203.9|157113.9|20
1653553150000|2022-05-26 08:19:10|157208.6|157118.6|157205.8|157115.8|157209.9|157119.9|157205.2|157115.2|21
1653553160000|2022-05-26 08:19:20|157206.3|157116.3|157208.6|157118.6|157212.5|157122.5|157204.6|157114.6|28
1653553170000|2022-05-26 08:19:30|157209.9|157119.9|157211.2|157121.2|157211.2|157121.2|157203.3|157113.3|24
1653553180000|2022-05-26 08:19:40|157214.4|157124.4|157213|157123|157218.6|157128.6|157211.2|157121.2|30
1653553190000|2022-05-26 08:19:50|157214.8|157124.8|157216.9|157126.9|157218.5|157128.5|157213.1|157123.1|18
1653553200000|2022-05-26 08:20:00|157214.9|157124.9|157296.4|157206.4|157296.4|157206.4|157214.9|157124.9|30
1653553210000|2022-05-26 08:20:10|157295.4|157205.4|157301.5|157211.5|157303.3|157213.3|157295.4|157205.4|33
1653553220000|2022-05-26 08:20:20|157300.9|157210.9|157301.4|157211.4|157308|157218|157299.6|157209.6|23
1653553230000|2022-05-26 08:20:30|157299.9|157209.9|157319.6|157229.6|157319.6|157229.6|157295.4|157205.4|31
1653553240000|2022-05-26 08:20:40|157320.7|157230.7|157312.8|157222.8|157321.8|157231.8|157306.9|157216.9|17
1653553250000|2022-05-26 08:20:50|157315.4|157225.4|157319.4|157229.4|157322|157232|157315.4|157225.4|15
1653553260000|2022-05-26 08:21:00|157321.2|157231.2|157368.6|157278.6|157379.8|157289.8|157321.2|157231.2|31
1653553270000|2022-05-26 08:21:10|157368.9|157278.9|157372.2|157282.2|157378.8|157288.8|157368.9|157278.9|14
1653553280000|2022-05-26 08:21:20|157374.3|157284.3|157374.2|157284.2|157374.3|157284.3|157370.4|157280.4|12
1653553290000|2022-05-26 08:21:30|157374.3|157284.3|157370.8|157280.8|157374.3|157284.3|157370.7|157280.7|12
1653553300000|2022-05-26 08:21:40|157369.6|157279.6|157375.6|157285.6|157376|157286|157358.5|157268.5|23
1653553310000|2022-05-26 08:21:50|157377|157287|157365.1|157275.1|157377|157287|157361.1|157271.1|22
1653553320000|2022-05-26 08:22:00|157369.1|157279.1|157353.8|157263.8|157376.2|157286.2|157353.3|157263.3|28
1653553330000|2022-05-26 08:22:10|157353.6|157263.6|157353.9|157263.9|157356.5|157266.5|157350.4|157260.4|26
1653553340000|2022-05-26 08:22:20|157351.7|157261.7|157304.5|157214.5|157351.7|157261.7|157296|157206|31
1653553350000|2022-05-26 08:22:30|157304.4|157214.4|157304.1|157214.1|157318.3|157228.3|157298.2|157208.2|37
1653553360000|2022-05-26 08:22:40|157304.6|157214.6|157307.2|157217.2|157309.3|157219.3|157303|157213|28
1653553370000|2022-05-26 08:22:50|157307.8|157217.8|157311.8|157221.8|157312.3|157222.3|157307.2|157217.2|24
1653553380000|2022-05-26 08:23:00|157311.7|157221.7|157289.9|157199.9|157311.7|157221.7|157283.2|157193.2|31
1653553390000|2022-05-26 08:23:10|157289.2|157199.2|157278.8|157188.8|157291.9|157201.9|157275.2|157185.2|31
1653553400000|2022-05-26 08:23:20|157279.5|157189.5|157288.2|157198.2|157288.6|157198.6|157279.3|157189.3|19
1653553410000|2022-05-26 08:23:30|157287.9|157197.9|157291.4|157201.4|157293.3|157203.3|157287.4|157197.4|20
1653553420000|2022-05-26 08:23:40|157291.5|157201.5|157286.7|157196.7|157296.3|157206.3|157278.4|157188.4|18
1653553430000|2022-05-26 08:23:50|157287|157197|157292.5|157202.5|157301.2|157211.2|157283.8|157193.8|32
1653553440000|2022-05-26 08:24:00|157293.6|157203.6|157287.9|157197.9|157305|157215|157287.4|157197.4|37
1653553450000|2022-05-26 08:24:10|157287.2|157197.2|157269.9|157179.9|157287.5|157197.5|157269.9|157179.9|35
1653553460000|2022-05-26 08:24:20|157274.4|157184.4|157277.1|157187.1|157279.8|157189.8|157268.9|157178.9|39
1653553470000|2022-05-26 08:24:30|157276.5|157186.5|157298.3|157208.3|157305.5|157215.5|157275.5|157185.5|36
1653553480000|2022-05-26 08:24:40|157302|157212|157272.5|157182.5|157302|157212|157270.9|157180.9|26
1653553490000|2022-05-26 08:24:50|157273.1|157183.1|157282.6|157192.6|157282.6|157192.6|157272.4|157182.4|22
1653553500000|2022-05-26 08:25:00|157282.3|157192.3|157280.6|157190.6|157285.3|157195.3|157279.2|157189.2|27
1653553510000|2022-05-26 08:25:10|157280.4|157190.4|157276.9|157186.9|157281|157191|157276.9|157186.9|24
1653553520000|2022-05-26 08:25:20|157277|157187|157205.6|157115.6|157277.7|157187.7|157201.1|157111.1|28
1653553530000|2022-05-26 08:25:30|157205.4|157115.4|157209.2|157119.2|157209.4|157119.4|157202.9|157112.9|13
1653553540000|2022-05-26 08:25:40|157208.6|157118.6|157212.5|157122.5|157212.5|157122.5|157206.7|157116.7|21
1653553550000|2022-05-26 08:25:50|157211.1|157121.1|157213.3|157123.3|157213.3|157123.3|157208.2|157118.2|24
1653553560000|2022-05-26 08:26:00|157213.4|157123.4|157310|157220|157313.2|157223.2|157212.2|157122.2|37
1653553570000|2022-05-26 08:26:10|157309.9|157219.9|157295.6|157205.6|157314.2|157224.2|157295.6|157205.6|30
1653553580000|2022-05-26 08:26:20|157296.1|157206.1|157315.8|157225.8|157317.6|157227.6|157296.1|157206.1|27
1653553590000|2022-05-26 08:26:30|157317|157227|157308.3|157218.3|157317.1|157227.1|157302.5|157212.5|22
1653553600000|2022-05-26 08:26:40|157306.4|157216.4|157295.5|157205.5|157306.4|157216.4|157281.2|157191.2|27
1653553610000|2022-05-26 08:26:50|157295|157205|157299.8|157209.8|157302|157212|157293.2|157203.2|24
1653553620000|2022-05-26 08:27:00|157299.7|157209.7|157283.1|157193.1|157299.8|157209.8|157277|157187|21
1653553630000|2022-05-26 08:27:10|157285.4|157195.4|157271.3|157181.3|157287.6|157197.6|157271.3|157181.3|22
1653553640000|2022-05-26 08:27:20|157274.5|157184.5|157276.3|157186.3|157277.4|157187.4|157272.1|157182.1|25
1653553650000|2022-05-26 08:27:30|157276|157186|157283.2|157193.2|157284.7|157194.7|157276|157186|21
1653553660000|2022-05-26 08:27:40|157281.3|157191.3|157280.5|157190.5|157283.9|157193.9|157280.5|157190.5|14
1653553670000|2022-05-26 08:27:50|157281.6|157191.6|157281|157191|157281.6|157191.6|157279.6|157189.6|5
1653553680000|2022-05-26 08:28:00|157283.1|157193.1|157303.1|157213.1|157309.6|157219.6|157282.1|157192.1|27
1653553690000|2022-05-26 08:28:10|157302.6|157212.6|157303.6|157213.6|157304.7|157214.7|157301.3|157211.3|29
1653553700000|2022-05-26 08:28:20|157303.3|157213.3|157312.6|157222.6|157312.6|157222.6|157302.3|157212.3|16
1653553710000|2022-05-26 08:28:30|157311|157221|157308.3|157218.3|157314.8|157224.8|157303.9|157213.9|18
1653553720000|2022-05-26 08:28:40|157309.2|157219.2|157311.1|157221.1|157311.7|157221.7|157306.2|157216.2|17
1653553730000|2022-05-26 08:28:50|157308.7|157218.7|157308.4|157218.4|157312.4|157222.4|157308.3|157218.3|15
1653553740000|2022-05-26 08:29:00|157307.5|157217.5|157311|157221|157316|157226|157305.9|157215.9|15
1653553750000|2022-05-26 08:29:10|157311.1|157221.1|157305.7|157215.7|157311.1|157221.1|157304.9|157214.9|10
1653553760000|2022-05-26 08:29:20|157305.1|157215.1|157302.5|157212.5|157318.1|157228.1|157292.3|157202.3|18
1653553770000|2022-05-26 08:29:30|157300.9|157210.9|157324.8|157234.8|157336.8|157246.8|157299.7|157209.7|26
1653553780000|2022-05-26 08:29:40|157324.2|157234.2|157318.5|157228.5|157327.2|157237.2|157317.6|157227.6|30
1653553790000|2022-05-26 08:29:50|157316.5|157226.5|157304.4|157214.4|157316.7|157226.7|157301|157211|27
1653553800000|2022-05-26 08:30:00|157306.2|157216.2|157278.9|157188.9|157311.2|157221.2|157261.4|157171.4|37
1653553810000|2022-05-26 08:30:10|157269.7|157179.7|157290.2|157200.2|157299.3|157209.3|157269.7|157179.7|31
1653553820000|2022-05-26 08:30:20|157293|157203|157301.8|157211.8|157309|157219|157288.1|157198.1|34
1653553830000|2022-05-26 08:30:30|157304.8|157214.8|157303.5|157213.5|157312.9|157222.9|157297.4|157207.4|28
1653553840000|2022-05-26 08:30:40|157304.7|157214.7|157316.9|157226.9|157320.1|157230.1|157283.2|157193.2|30
1653553850000|2022-05-26 08:30:50|157315.1|157225.1|157323.1|157233.1|157325.7|157235.7|157310.8|157220.8|30
1653553860000|2022-05-26 08:31:00|157322.9|157232.9|157331.3|157241.3|157336.6|157246.6|157321.5|157231.5|31
1653553870000|2022-05-26 08:31:10|157328.9|157238.9|157323.1|157233.1|157331.6|157241.6|157322.7|157232.7|33
1653553880000|2022-05-26 08:31:20|157322.2|157232.2|157316.1|157226.1|157325.6|157235.6|157310.6|157220.6|26
1653553890000|2022-05-26 08:31:30|157316|157226|157317.9|157227.9|157323.8|157233.8|157316|157226|18
1653553900000|2022-05-26 08:31:40|157317.8|157227.8|157309.9|157219.9|157318.9|157228.9|157309.9|157219.9|16
1653553910000|2022-05-26 08:31:50|157308.5|157218.5|157313.9|157223.9|157314.2|157224.2|157305|157215|15
1653553920000|2022-05-26 08:32:00|157314.6|157224.6|157312.8|157222.8|157315|157225|157307.2|157217.2|19
1653553930000|2022-05-26 08:32:10|157312.7|157222.7|157308.7|157218.7|157312.7|157222.7|157305.6|157215.6|26
1653553940000|2022-05-26 08:32:20|157307.9|157217.9|157307.5|157217.5|157316.3|157226.3|157305.4|157215.4|32
1653553950000|2022-05-26 08:32:30|157308.3|157218.3|157324.3|157234.3|157337.5|157247.5|157307.7|157217.7|36
1653553960000|2022-05-26 08:32:40|157326.8|157236.8|157324.8|157234.8|157332.1|157242.1|157313.6|157223.6|32
1653553970000|2022-05-26 08:32:50|157324.2|157234.2|157327.4|157237.4|157338.6|157248.6|157316.1|157226.1|34
1653553980000|2022-05-26 08:33:00|157326.8|157236.8|157322.4|157232.4|157326.9|157236.9|157321.8|157231.8|20
1653553990000|2022-05-26 08:33:10|157321.6|157231.6|157295.1|157205.1|157321.6|157231.6|157293|157203|29
1653554000000|2022-05-26 08:33:20|157296.8|157206.8|157314.1|157224.1|157321|157231|157295.8|157205.8|30
1653554010000|2022-05-26 08:33:30|157316.3|157226.3|157347.6|157257.6|157356.8|157266.8|157314.5|157224.5|21
1653554020000|2022-05-26 08:33:40|157347|157257|157348.6|157258.6|157359.3|157269.3|157347|157257|10
1653554030000|2022-05-26 08:33:50|157355.9|157265.9|157350.7|157260.7|157355.9|157265.9|157350.7|157260.7|9
1653554040000|2022-05-26 08:34:00|157350.4|157260.4|157337.8|157247.8|157356.6|157266.6|157337|157247|14
1653554050000|2022-05-26 08:34:10|157336.5|157246.5|157452.7|157362.7|157453.9|157363.9|157336.5|157246.5|33
1653554060000|2022-05-26 08:34:20|157452.9|157362.9|157474.2|157384.2|157495.1|157405.1|157452.3|157362.3|30
1653554070000|2022-05-26 08:34:30|157482.1|157392.1|157447.7|157357.7|157483.8|157393.8|157445.8|157355.8|26
1653554080000|2022-05-26 08:34:40|157447|157357|157491.9|157401.9|157499.2|157409.2|157446.2|157356.2|30
1653554090000|2022-05-26 08:34:50|157491.7|157401.7|157500.5|157410.5|157500.5|157410.5|157491.7|157401.7|29
1653554100000|2022-05-26 08:35:00|157500|157410|157491.1|157401.1|157500|157410|157490.4|157400.4|21
1653554110000|2022-05-26 08:35:10|157491|157401|157495.8|157405.8|157495.8|157405.8|157487.2|157397.2|25
1653554120000|2022-05-26 08:35:20|157495|157405|157491.6|157401.6|157495.5|157405.5|157491|157401|20
1653554130000|2022-05-26 08:35:30|157491.7|157401.7|157490.2|157400.2|157494.5|157404.5|157490.2|157400.2|15
1653554140000|2022-05-26 08:35:40|157489.9|157399.9|157490.9|157400.9|157495.2|157405.2|157481.9|157391.9|19
1653554150000|2022-05-26 08:35:50|157490.8|157400.8|157492.8|157402.8|157500|157410|157486.5|157396.5|23
1653554160000|2022-05-26 08:36:00|157513.2|157423.2|157520.9|157430.9|157528.7|157438.7|157503.8|157413.8|36
1653554170000|2022-05-26 08:36:10|157522|157432|157514.5|157424.5|157522|157432|157512.7|157422.7|28
1653554180000|2022-05-26 08:36:20|157515.2|157425.2|157515.8|157425.8|157516.9|157426.9|157514.3|157424.3|17
1653554190000|2022-05-26 08:36:30|157516|157426|157584.4|157494.4|157602.9|157512.9|157516|157426|33
1653554200000|2022-05-26 08:36:40|157576.3|157486.3|157567.5|157477.5|157581.4|157491.4|157563.9|157473.9|34
1653554210000|2022-05-26 08:36:50|157566.8|157476.8|157576.3|157486.3|157577.7|157487.7|157565.9|157475.9|30
1653554220000|2022-05-26 08:37:00|157576.4|157486.4|157585.4|157495.4|157585.4|157495.4|157576|157486|30
1653554230000|2022-05-26 08:37:10|157584.5|157494.5|157574.3|157484.3|157588.8|157498.8|157574.3|157484.3|16
1653554240000|2022-05-26 08:37:20|157576.1|157486.1|157575.6|157485.6|157577.8|157487.8|157571.6|157481.6|32
1653554250000|2022-05-26 08:37:30|157575.3|157485.3|157554.2|157464.2|157577.6|157487.6|157549.5|157459.5|28
1653554260000|2022-05-26 08:37:40|157556.2|157466.2|157568|157478|157572.2|157482.2|157555.2|157465.2|29
1653554270000|2022-05-26 08:37:50|157568.1|157478.1|157570.5|157480.5|157571.7|157481.7|157565|157475|29
1653554280000|2022-05-26 08:38:00|157570.2|157480.2|157554.4|157464.4|157571|157481|157554.2|157464.2|32
1653554290000|2022-05-26 08:38:10|157551.3|157461.3|157556.8|157466.8|157558.8|157468.8|157550.7|157460.7|30
1653554300000|2022-05-26 08:38:20|157554.2|157464.2|157562.2|157472.2|157564.2|157474.2|157552.6|157462.6|30
1653554310000|2022-05-26 08:38:30|157570|157480|157567.5|157477.5|157570|157480|157561.9|157471.9|24
1653554320000|2022-05-26 08:38:40|157566.5|157476.5|157572|157482|157593.4|157503.4|157566.5|157476.5|23
1653554330000|2022-05-26 08:38:50|157572.3|157482.3|157576.8|157486.8|157581.3|157491.3|157572.3|157482.3|23
1653554340000|2022-05-26 08:39:00|157579.4|157489.4|157578.7|157488.7|157579.4|157489.4|157575.2|157485.2|20
1653554350000|2022-05-26 08:39:10|157577.4|157487.4|157570.4|157480.4|157578|157488|157568.8|157478.8|27
1653554360000|2022-05-26 08:39:20|157570.6|157480.6|157571.4|157481.4|157573.5|157483.5|157569.2|157479.2|20
1653554370000|2022-05-26 08:39:30|157571.3|157481.3|157584.5|157494.5|157590.9|157500.9|157571|157481|26
1653554380000|2022-05-26 08:39:40|157586.5|157496.5|157591.7|157501.7|157607.8|157517.8|157581.5|157491.5|38
1653554390000|2022-05-26 08:39:50|157589.3|157499.3|157592|157502|157600.8|157510.8|157584|157494|36
1653554400000|2022-05-26 08:40:00|157591.7|157501.7|157585.7|157495.7|157596.2|157506.2|157578.1|157488.1|39
1653554410000|2022-05-26 08:40:10|157586.2|157496.2|157586.8|157496.8|157588|157498|157577.1|157487.1|29
1653554420000|2022-05-26 08:40:20|157586.5|157496.5|157597.9|157507.9|157599.1|157509.1|157581|157491|29
1653554430000|2022-05-26 08:40:30|157597.7|157507.7|157596.8|157506.8|157604.1|157514.1|157586.3|157496.3|30
1653554440000|2022-05-26 08:40:40|157597.5|157507.5|157582.4|157492.4|157604.3|157514.3|157573.3|157483.3|36
1653554450000|2022-05-26 08:40:50|157585.1|157495.1|157587.8|157497.8|157587.8|157497.8|157576.9|157486.9|28
1653554460000|2022-05-26 08:41:00|157582.7|157492.7|157583.7|157493.7|157591.6|157501.6|157579.6|157489.6|33
1653554470000|2022-05-26 08:41:10|157583|157493|157584.9|157494.9|157585.7|157495.7|157580.3|157490.3|27
1653554480000|2022-05-26 08:41:20|157584.7|157494.7|157580.6|157490.6|157586.3|157496.3|157580|157490|27
1653554490000|2022-05-26 08:41:30|157581.1|157491.1|157585.2|157495.2|157586.5|157496.5|157580.2|157490.2|22
1653554500000|2022-05-26 08:41:40|157587.1|157497.1|157596.2|157506.2|157596.2|157506.2|157584.8|157494.8|18
1653554510000|2022-05-26 08:41:50|157596.3|157506.3|157590.8|157500.8|157596.3|157506.3|157584.4|157494.4|32
1653554520000|2022-05-26 08:42:00|157594.5|157504.5|157611.6|157521.6|157616.3|157526.3|157587|157497|33
1653554530000|2022-05-26 08:42:10|157613.3|157523.3|157597.3|157507.3|157616.3|157526.3|157592.5|157502.5|39
1653554540000|2022-05-26 08:42:20|157598.3|157508.3|157601.8|157511.8|157605.9|157515.9|157591.2|157501.2|32
1653554550000|2022-05-26 08:42:30|157603.9|157513.9|157663.3|157573.3|157670.2|157580.2|157598.7|157508.7|32
1653554560000|2022-05-26 08:42:40|157663|157573|157658.5|157568.5|157664.5|157574.5|157655.9|157565.9|19
1653554570000|2022-05-26 08:42:50|157661.9|157571.9|157653.8|157563.8|157665.2|157575.2|157650.9|157560.9|26
1653554580000|2022-05-26 08:43:00|157653.6|157563.6|157657.6|157567.6|157663.4|157573.4|157651.5|157561.5|29
1653554590000|2022-05-26 08:43:10|157659.4|157569.4|157604.8|157514.8|157659.4|157569.4|157603.8|157513.8|32
1653554600000|2022-05-26 08:43:20|157608|157518|157610.4|157520.4|157611.1|157521.1|157603.1|157513.1|32
1653554610000|2022-05-26 08:43:30|157610.6|157520.6|157607.8|157517.8|157610.6|157520.6|157606.8|157516.8|24
1653554620000|2022-05-26 08:43:40|157606.5|157516.5|157601.9|157511.9|157606.6|157516.6|157594.2|157504.2|32
1653554630000|2022-05-26 08:43:50|157603.1|157513.1|157608.3|157518.3|157612.2|157522.2|157602.5|157512.5|31
1653554640000|2022-05-26 08:44:00|157604.2|157514.2|157610.5|157520.5|157610.5|157520.5|157600.2|157510.2|33
1653554650000|2022-05-26 08:44:10|157609.7|157519.7|157614.6|157524.6|157615.1|157525.1|157606.4|157516.4|37
1653554660000|2022-05-26 08:44:20|157613.9|157523.9|157611.3|157521.3|157613.9|157523.9|157601.5|157511.5|30
1653554670000|2022-05-26 08:44:30|157613.2|157523.2|157595.6|157505.6|157613.6|157523.6|157595.6|157505.6|33
1653554680000|2022-05-26 08:44:40|157595.5|157505.5|157594.1|157504.1|157597.5|157507.5|157593|157503|20
1653554690000|2022-05-26 08:44:50|157594.7|157504.7|157585.6|157495.6|157596.8|157506.8|157585.6|157495.6|36
1653554700000|2022-05-26 08:45:00|157584.9|157494.9|157584.4|157494.4|157587.3|157497.3|157581.5|157491.5|19
1653554710000|2022-05-26 08:45:10|157584.8|157494.8|157587.6|157497.6|157589.5|157499.5|157583.7|157493.7|11
1653554720000|2022-05-26 08:45:20|157587.3|157497.3|157586.1|157496.1|157589|157499|157585.6|157495.6|17
1653554730000|2022-05-26 08:45:30|157590.6|157500.6|157581.1|157491.1|157590.6|157500.6|157576.3|157486.3|33
1653554740000|2022-05-26 08:45:40|157581.2|157491.2|157580.3|157490.3|157581.9|157491.9|157576.9|157486.9|21
1653554750000|2022-05-26 08:45:50|157579.8|157489.8|157589.3|157499.3|157596.2|157506.2|157576.8|157486.8|29
1653554760000|2022-05-26 08:46:00|157587.4|157497.4|157592.1|157502.1|157593|157503|157581.5|157491.5|31
1653554770000|2022-05-26 08:46:10|157591.2|157501.2|157587.3|157497.3|157592.8|157502.8|157571.6|157481.6|26
1653554780000|2022-05-26 08:46:20|157587|157497|157587.2|157497.2|157589.5|157499.5|157586.5|157496.5|23
1653554790000|2022-05-26 08:46:30|157587.7|157497.7|157582.2|157492.2|157587.7|157497.7|157573|157483|32
1653554800000|2022-05-26 08:46:40|157582.3|157492.3|157594.7|157504.7|157600.9|157510.9|157581.6|157491.6|23
1653554810000|2022-05-26 08:46:50|157593.4|157503.4|157594.2|157504.2|157595.1|157505.1|157593.1|157503.1|13
1653554820000|2022-05-26 08:47:00|157594.1|157504.1|157593.6|157503.6|157596.3|157506.3|157590.1|157500.1|26
1653554830000|2022-05-26 08:47:10|157596|157506|157594.7|157504.7|157596|157506|157589.7|157499.7|9
1653554840000|2022-05-26 08:47:20|157594|157504|157594.9|157504.9|157598.1|157508.1|157593.2|157503.2|13
1653554850000|2022-05-26 08:47:30|157594.7|157504.7|157575.1|157485.1|157594.9|157504.9|157575.1|157485.1|18
1653554860000|2022-05-26 08:47:40|157575.4|157485.4|157577.8|157487.8|157577.8|157487.8|157574|157484|26
1653554870000|2022-05-26 08:47:50|157577.9|157487.9|157576.9|157486.9|157578.6|157488.6|157576.9|157486.9|20
1653554880000|2022-05-26 08:48:00|157576.7|157486.7|157489.2|157399.2|157576.8|157486.8|157489|157399|30
1653554890000|2022-05-26 08:48:10|157487.6|157397.6|157493.3|157403.3|157500.6|157410.6|157487.4|157397.4|30
1653554900000|2022-05-26 08:48:20|157493.8|157403.8|157493.4|157403.4|157493.8|157403.8|157492.7|157402.7|6
1653554910000|2022-05-26 08:48:30|157493.9|157403.9|157487.4|157397.4|157494.1|157404.1|157484.2|157394.2|22
1653554920000|2022-05-26 08:48:40|157485.2|157395.2|157484.6|157394.6|157485.2|157395.2|157482.8|157392.8|13
1653554930000|2022-05-26 08:48:50|157483.2|157393.2|157482.5|157392.5|157485.1|157395.1|157482.3|157392.3|12
1653554940000|2022-05-26 08:49:00|157482.1|157392.1|157489.8|157399.8|157491.7|157401.7|157482.1|157392.1|21
1653554950000|2022-05-26 08:49:10|157486.2|157396.2|157493|157403|157493|157403|157486.2|157396.2|18
1653554960000|2022-05-26 08:49:20|157491|157401|157506.9|157416.9|157507.4|157417.4|157488|157398|21
1653554970000|2022-05-26 08:49:30|157506.3|157416.3|157495.3|157405.3|157506.3|157416.3|157495.3|157405.3|16
1653554980000|2022-05-26 08:49:40|157495.2|157405.2|157494.4|157404.4|157495.2|157405.2|157494|157404|14
1653554990000|2022-05-26 08:49:50|157494.3|157404.3|157491.4|157401.4|157494.3|157404.3|157490.6|157400.6|12
1653555000000|2022-05-26 08:50:00|157491.9|157401.9|157495.9|157405.9|157495.9|157405.9|157491.3|157401.3|8
1653555010000|2022-05-26 08:50:10|157495.2|157405.2|157494.9|157404.9|157495.4|157405.4|157493.7|157403.7|11
1653555020000|2022-05-26 08:50:20|157494.8|157404.8|157485.6|157395.6|157494.8|157404.8|157484.6|157394.6|28
1653555030000|2022-05-26 08:50:30|157486.2|157396.2|157430|157340|157486.3|157396.3|157428.7|157338.7|28
1653555040000|2022-05-26 08:50:40|157429.9|157339.9|157418.4|157328.4|157430.9|157340.9|157412.1|157322.1|30
1653555050000|2022-05-26 08:50:50|157417.5|157327.5|157411.6|157321.6|157420.4|157330.4|157411.5|157321.5|30
1653555060000|2022-05-26 08:51:00|157411.7|157321.7|157436.1|157346.1|157436.1|157346.1|157411.7|157321.7|35
1653555070000|2022-05-26 08:51:10|157434.8|157344.8|157445.1|157355.1|157451.6|157361.6|157433.7|157343.7|30
1653555080000|2022-05-26 08:51:20|157444.7|157354.7|157429.9|157339.9|157449.1|157359.1|157429.8|157339.8|29
1653555090000|2022-05-26 08:51:30|157431.5|157341.5|157448.4|157358.4|157452.3|157362.3|157429.7|157339.7|29
1653555100000|2022-05-26 08:51:40|157447.6|157357.6|157440|157350|157451.4|157361.4|157439.1|157349.1|25
1653555110000|2022-05-26 08:51:50|157442.4|157352.4|157425.2|157335.2|157442.4|157352.4|157421.3|157331.3|29
1653555120000|2022-05-26 08:52:00|157424.2|157334.2|157419.2|157329.2|157424.2|157334.2|157419.2|157329.2|28
1653555130000|2022-05-26 08:52:10|157419.1|157329.1|157420.6|157330.6|157423.5|157333.5|157419.1|157329.1|24
1653555140000|2022-05-26 08:52:20|157419.7|157329.7|157429.4|157339.4|157435|157345|157419.7|157329.7|28
1653555150000|2022-05-26 08:52:30|157432.4|157342.4|157451.9|157361.9|157455.1|157365.1|157432.4|157342.4|32
1653555160000|2022-05-26 08:52:40|157452.1|157362.1|157446|157356|157456.3|157366.3|157446|157356|19
1653555170000|2022-05-26 08:52:50|157438.1|157348.1|157421.7|157331.7|157438.7|157348.7|157421.7|157331.7|26
1653555180000|2022-05-26 08:53:00|157423|157333|157427.3|157337.3|157428.7|157338.7|157421.3|157331.3|24
1653555190000|2022-05-26 08:53:10|157426.6|157336.6|157426.2|157336.2|157426.6|157336.6|157420.9|157330.9|22
1653555200000|2022-05-26 08:53:20|157427.6|157337.6|157443.6|157353.6|157448.2|157358.2|157427|157337|33
1653555210000|2022-05-26 08:53:30|157437.6|157347.6|157428.7|157338.7|157437.6|157347.6|157427.9|157337.9|20
1653555220000|2022-05-26 08:53:40|157429.1|157339.1|157429.7|157339.7|157432.5|157342.5|157426.2|157336.2|17
1653555230000|2022-05-26 08:53:50|157428.2|157338.2|157425.8|157335.8|157429.3|157339.3|157425.8|157335.8|21
1653555240000|2022-05-26 08:54:00|157427.1|157337.1|157427.3|157337.3|157429.8|157339.8|157426|157336|22
1653555250000|2022-05-26 08:54:10|157426.9|157336.9|157427|157337|157433.7|157343.7|157424.1|157334.1|22
1653555260000|2022-05-26 08:54:20|157426.7|157336.7|157430.7|157340.7|157436.2|157346.2|157426.7|157336.7|20
1653555270000|2022-05-26 08:54:30|157432.1|157342.1|157443.9|157353.9|157447.7|157357.7|157427|157337|30
1653555280000|2022-05-26 08:54:40|157444.3|157354.3|157443.9|157353.9|157447.1|157357.1|157435.2|157345.2|35
1653555290000|2022-05-26 08:54:50|157443.8|157353.8|157436|157346|157448.2|157358.2|157436|157346|27
1653555300000|2022-05-26 08:55:00|157432.5|157342.5|157431.9|157341.9|157432.5|157342.5|157399.1|157309.1|30
1653555310000|2022-05-26 08:55:10|157435.2|157345.2|157443.5|157353.5|157448.3|157358.3|157435.2|157345.2|26
1653555320000|2022-05-26 08:55:20|157443.8|157353.8|157445.2|157355.2|157445.7|157355.7|157443.8|157353.8|19
1653555330000|2022-05-26 08:55:30|157446.3|157356.3|157449.1|157359.1|157450.3|157360.3|157446.3|157356.3|25
1653555340000|2022-05-26 08:55:40|157449|157359|157436.6|157346.6|157449|157359|157432.3|157342.3|18
1653555350000|2022-05-26 08:55:50|157436.4|157346.4|157437.7|157347.7|157439.7|157349.7|157433.4|157343.4|19
1653555360000|2022-05-26 08:56:00|157438.3|157348.3|157446.5|157356.5|157450.9|157360.9|157434.2|157344.2|28
1653555370000|2022-05-26 08:56:10|157446.3|157356.3|157487.5|157397.5|157488.6|157398.6|157445.1|157355.1|31
1653555380000|2022-05-26 08:56:20|157484.2|157394.2|157476.5|157386.5|157486.9|157396.9|157474.9|157384.9|29
1653555390000|2022-05-26 08:56:30|157476.8|157386.8|157486.1|157396.1|157486.9|157396.9|157476.2|157386.2|18
1653555400000|2022-05-26 08:56:40|157485.9|157395.9|157488.9|157398.9|157488.9|157398.9|157472.8|157382.8|21
1653555410000|2022-05-26 08:56:50|157482.5|157392.5|157484.5|157394.5|157487.5|157397.5|157473.9|157383.9|26
1653555420000|2022-05-26 08:57:00|157486.2|157396.2|157485.5|157395.5|157491.4|157401.4|157481.9|157391.9|29
1653555430000|2022-05-26 08:57:10|157488.2|157398.2|157488.1|157398.1|157489.1|157399.1|157481.9|157391.9|24
1653555440000|2022-05-26 08:57:20|157486.5|157396.5|157508.4|157418.4|157511.4|157421.4|157485.6|157395.6|26
1653555450000|2022-05-26 08:57:30|157508|157418|157509.8|157419.8|157513|157423|157507.1|157417.1|22
1653555460000|2022-05-26 08:57:40|157509.4|157419.4|157534.7|157444.7|157534.8|157444.8|157509.4|157419.4|25
1653555470000|2022-05-26 08:57:50|157531.5|157441.5|157508|157418|157535|157445|157506|157416|24
1653555480000|2022-05-26 08:58:00|157509.9|157419.9|157489.7|157399.7|157511|157421|157488|157398|28
1653555490000|2022-05-26 08:58:10|157489.4|157399.4|157484.7|157394.7|157489.4|157399.4|157481.7|157391.7|29
1653555500000|2022-05-26 08:58:20|157484.4|157394.4|157486.3|157396.3|157486.3|157396.3|157480.4|157390.4|16
1653555510000|2022-05-26 08:58:30|157484.5|157394.5|157437.5|157347.5|157487.2|157397.2|157434.1|157344.1|28
1653555520000|2022-05-26 08:58:40|157439.8|157349.8|157457.4|157367.4|157457.4|157367.4|157437.1|157347.1|21
1653555530000|2022-05-26 08:58:50|157455|157365|157455.9|157365.9|157460.4|157370.4|157454.8|157364.8|24
1653555540000|2022-05-26 08:59:00|157455.7|157365.7|157456|157366|157456.3|157366.3|157455.2|157365.2|13
1653555550000|2022-05-26 08:59:10|157456.1|157366.1|157455.6|157365.6|157457.1|157367.1|157455.6|157365.6|14
1653555560000|2022-05-26 08:59:20|157455.4|157365.4|157458.5|157368.5|157461.2|157371.2|157455.4|157365.4|26
1653555570000|2022-05-26 08:59:30|157457.3|157367.3|157457|157367|157462.1|157372.1|157456.4|157366.4|20
1653555580000|2022-05-26 08:59:40|157469.3|157379.3|157509.4|157419.4|157509.4|157419.4|157466.8|157376.8|23
1653555590000|2022-05-26 08:59:50|157493.9|157403.9|157496.7|157406.7|157513.4|157423.4|157490|157400|23
1653555600000|2022-05-26 09:00:00|157500.3|157410.3|157516.5|157426.5|157520.4|157430.4|157496.3|157406.3|33
1653555610000|2022-05-26 09:00:10|157517.1|157427.1|157509.1|157419.1|157520.1|157430.1|157509.1|157419.1|26
1653555620000|2022-05-26 09:00:20|157509.6|157419.6|157499.9|157409.9|157510.7|157420.7|157497.2|157407.2|26
1653555630000|2022-05-26 09:00:30|157499.6|157409.6|157489.8|157399.8|157500.7|157410.7|157487.4|157397.4|27
1653555640000|2022-05-26 09:00:40|157489.1|157399.1|157501.1|157411.1|157505.1|157415.1|157488.8|157398.8|26
1653555650000|2022-05-26 09:00:50|157500.2|157410.2|157503.1|157413.1|157504.8|157414.8|157499.9|157409.9|22
1653555660000|2022-05-26 09:01:00|157505.2|157415.2|157505.8|157415.8|157508.2|157418.2|157503.5|157413.5|25
1653555670000|2022-05-26 09:01:10|157504.7|157414.7|157515.1|157425.1|157520.6|157430.6|157504.7|157414.7|27
1653555680000|2022-05-26 09:01:20|157513.8|157423.8|157508.7|157418.7|157516.2|157426.2|157505.9|157415.9|24
1653555690000|2022-05-26 09:01:30|157508.9|157418.9|157520.6|157430.6|157521.6|157431.6|157508.1|157418.1|18
1653555700000|2022-05-26 09:01:40|157519.6|157429.6|157609.5|157519.5|157612|157522|157518.7|157428.7|27
1653555710000|2022-05-26 09:01:50|157605.8|157515.8|157615.7|157525.7|157619.7|157529.7|157603.5|157513.5|31
1653555720000|2022-05-26 09:02:00|157616.2|157526.2|157593.4|157503.4|157616.2|157526.2|157593.4|157503.4|23
1653555730000|2022-05-26 09:02:10|157593.8|157503.8|157631.8|157541.8|157634.4|157544.4|157592.2|157502.2|25
1653555740000|2022-05-26 09:02:20|157631.3|157541.3|157643.9|157553.9|157644.5|157554.5|157630.6|157540.6|34
1653555750000|2022-05-26 09:02:30|157641.4|157551.4|157636.2|157546.2|157645.4|157555.4|157634.1|157544.1|28
1653555760000|2022-05-26 09:02:40|157636.8|157546.8|157624.5|157534.5|157636.8|157546.8|157624.4|157534.4|32
1653555770000|2022-05-26 09:02:50|157624.9|157534.9|157622.9|157532.9|157626.2|157536.2|157615.3|157525.3|22
1653555780000|2022-05-26 09:03:00|157621.6|157531.6|157628.5|157538.5|157631.7|157541.7|157621.3|157531.3|34
1653555790000|2022-05-26 09:03:10|157628.8|157538.8|157630.8|157540.8|157631.2|157541.2|157627.4|157537.4|29
1653555800000|2022-05-26 09:03:20|157631.1|157541.1|157629.9|157539.9|157631.1|157541.1|157627.8|157537.8|22
1653555810000|2022-05-26 09:03:30|157629.3|157539.3|157630|157540|157630.8|157540.8|157626.9|157536.9|22
1653555820000|2022-05-26 09:03:40|157630.8|157540.8|157631.4|157541.4|157631.4|157541.4|157627.1|157537.1|14
1653555830000|2022-05-26 09:03:50|157630.9|157540.9|157628.1|157538.1|157631.7|157541.7|157628.1|157538.1|15
1653555840000|2022-05-26 09:04:00|157628.5|157538.5|157640.9|157550.9|157641.4|157551.4|157623.2|157533.2|33
1653555850000|2022-05-26 09:04:10|157639.5|157549.5|157643|157553|157648.3|157558.3|157639.5|157549.5|25
1653555860000|2022-05-26 09:04:20|157641.7|157551.7|157630.8|157540.8|157649.6|157559.6|157628.8|157538.8|24
1653555870000|2022-05-26 09:04:30|157630.4|157540.4|157644.7|157554.7|157645.2|157555.2|157630.4|157540.4|35
1653555880000|2022-05-26 09:04:40|157645.1|157555.1|157647.5|157557.5|157649.6|157559.6|157645|157555|24
1653555890000|2022-05-26 09:04:50|157646.9|157556.9|157649.7|157559.7|157650.8|157560.8|157645.7|157555.7|23
1653555900000|2022-05-26 09:05:00|157649.8|157559.8|157646.5|157556.5|157652.6|157562.6|157646.5|157556.5|24
1653555910000|2022-05-26 09:05:10|157647.9|157557.9|157643.1|157553.1|157653.2|157563.2|157643.1|157553.1|27
1653555920000|2022-05-26 09:05:20|157645.7|157555.7|157647.8|157557.8|157649.9|157559.9|157644.9|157554.9|29
1653555930000|2022-05-26 09:05:30|157648.2|157558.2|157712.5|157622.5|157713|157623|157644.1|157554.1|34
1653555940000|2022-05-26 09:05:40|157713.3|157623.3|157721.8|157631.8|157722.3|157632.3|157710.9|157620.9|18
1653555950000|2022-05-26 09:05:50|157720.4|157630.4|157719.8|157629.8|157722.1|157632.1|157718.7|157628.7|11
1653555960000|2022-05-26 09:06:00|157719.7|157629.7|157720.8|157630.8|157720.8|157630.8|157710.5|157620.5|19
1653555970000|2022-05-26 09:06:10|157720.9|157630.9|157714.9|157624.9|157724.3|157634.3|157714.9|157624.9|27
1653555980000|2022-05-26 09:06:20|157716.1|157626.1|157616.4|157526.4|157719.3|157629.3|157613.7|157523.7|21
1653555990000|2022-05-26 09:06:30|157618|157528|157620.3|157530.3|157623.7|157533.7|157615.6|157525.6|25
1653556000000|2022-05-26 09:06:40|157620.5|157530.5|157611.6|157521.6|157620.9|157530.9|157607.3|157517.3|18
1653556010000|2022-05-26 09:06:50|157613.1|157523.1|157613.7|157523.7|157613.7|157523.7|157611|157521|9
1653556020000|2022-05-26 09:07:00|157613.5|157523.5|157638.1|157548.1|157643.3|157553.3|157612.7|157522.7|28
1653556030000|2022-05-26 09:07:10|157638.8|157548.8|157631.9|157541.9|157640.6|157550.6|157631.9|157541.9|24
1653556040000|2022-05-26 09:07:20|157631.5|157541.5|157635.8|157545.8|157640.2|157550.2|157631.5|157541.5|24
1653556050000|2022-05-26 09:07:30|157635.4|157545.4|157632.1|157542.1|157635.4|157545.4|157631.5|157541.5|19
1653556060000|2022-05-26 09:07:40|157631.5|157541.5|157633.4|157543.4|157634.2|157544.2|157631.5|157541.5|9
1653556070000|2022-05-26 09:07:50|157634|157544|157641.6|157551.6|157643.7|157553.7|157633.4|157543.4|23
1653556080000|2022-05-26 09:08:00|157642.6|157552.6|157664|157574|157664|157574|157638.5|157548.5|29
1653556090000|2022-05-26 09:08:10|157661.9|157571.9|157665.8|157575.8|157666.2|157576.2|157661.9|157571.9|14
1653556100000|2022-05-26 09:08:20|157665.7|157575.7|157669.7|157579.7|157670.7|157580.7|157656.1|157566.1|36
1653556110000|2022-05-26 09:08:30|157666.2|157576.2|157668.5|157578.5|157669.2|157579.2|157664.3|157574.3|29
1653556120000|2022-05-26 09:08:40|157668.2|157578.2|157638.6|157548.6|157669.5|157579.5|157630.2|157540.2|23
1653556130000|2022-05-26 09:08:50|157636.9|157546.9|157635.8|157545.8|157637.9|157547.9|157634.9|157544.9|16
1653556140000|2022-05-26 09:09:00|157635.9|157545.9|157635.8|157545.8|157636.3|157546.3|157634.4|157544.4|13
1653556150000|2022-05-26 09:09:10|157631.9|157541.9|157629.3|157539.3|157633.7|157543.7|157629.3|157539.3|17
1653556160000|2022-05-26 09:09:20|157629.7|157539.7|157629.9|157539.9|157632.2|157542.2|157628.1|157538.1|17
1653556170000|2022-05-26 09:09:30|157630.4|157540.4|157663.1|157573.1|157663.1|157573.1|157629.1|157539.1|20
1653556180000|2022-05-26 09:09:40|157661.5|157571.5|157651.6|157561.6|157667.5|157577.5|157651|157561|27
1653556190000|2022-05-26 09:09:50|157653.2|157563.2|157654.3|157564.3|157655.7|157565.7|157650.2|157560.2|12
1653556200000|2022-05-26 09:10:00|157653.8|157563.8|157658.1|157568.1|157658.1|157568.1|157651|157561|19
1653556210000|2022-05-26 09:10:10|157657.4|157567.4|157659.9|157569.9|157660.6|157570.6|157657.4|157567.4|16
1653556220000|2022-05-26 09:10:20|157659.8|157569.8|157653.8|157563.8|157661|157571|157650.1|157560.1|20
1653556230000|2022-05-26 09:10:30|157654.9|157564.9|157656.8|157566.8|157658.9|157568.9|157651.6|157561.6|29
1653556240000|2022-05-26 09:10:40|157655.3|157565.3|157643.3|157553.3|157667.5|157577.5|157643.3|157553.3|29
1653556250000|2022-05-26 09:10:50|157646|157556|157634.7|157544.7|157646|157556|157632.1|157542.1|28
1653556260000|2022-05-26 09:11:00|157633.6|157543.6|157636.2|157546.2|157636.6|157546.6|157631.2|157541.2|21
1653556270000|2022-05-26 09:11:10|157634.9|157544.9|157635.4|157545.4|157636.2|157546.2|157632.8|157542.8|15
1653556280000|2022-05-26 09:11:20|157636.7|157546.7|157634.5|157544.5|157636.7|157546.7|157633.4|157543.4|10
1653556290000|2022-05-26 09:11:30|157638.8|157548.8|157615.7|157525.7|157642.2|157552.2|157613.5|157523.5|32
1653556300000|2022-05-26 09:11:40|157613.5|157523.5|157567.1|157477.1|157617.8|157527.8|157559.2|157469.2|25
1653556310000|2022-05-26 09:11:50|157568|157478|157574.4|157484.4|157574.4|157484.4|157564.4|157474.4|27
1653556320000|2022-05-26 09:12:00|157574.5|157484.5|157574.8|157484.8|157574.8|157484.8|157571.9|157481.9|24
1653556330000|2022-05-26 09:12:10|157573.4|157483.4|157568.1|157478.1|157574.5|157484.5|157568.1|157478.1|26
1653556340000|2022-05-26 09:12:20|157568.3|157478.3|157576.6|157486.6|157577.2|157487.2|157565.2|157475.2|29
1653556350000|2022-05-26 09:12:30|157574.2|157484.2|157576.9|157486.9|157581.2|157491.2|157570.7|157480.7|24
1653556360000|2022-05-26 09:12:40|157577.6|157487.6|157567.4|157477.4|157579.9|157489.9|157567.4|157477.4|21
1653556370000|2022-05-26 09:12:50|157570.8|157480.8|157570.4|157480.4|157571.3|157481.3|157567.6|157477.6|20
1653556380000|2022-05-26 09:13:00|157572.4|157482.4|157571.4|157481.4|157573.3|157483.3|157569|157479|19
1653556390000|2022-05-26 09:13:10|157571.6|157481.6|157570.7|157480.7|157577|157487|157570.3|157480.3|27
1653556400000|2022-05-26 09:13:20|157570.2|157480.2|157569.9|157479.9|157572.6|157482.6|157569.9|157479.9|20
1653556410000|2022-05-26 09:13:30|157570.4|157480.4|157577.1|157487.1|157577.1|157487.1|157570.3|157480.3|17
1653556420000|2022-05-26 09:13:40|157576.8|157486.8|157576.3|157486.3|157578.7|157488.7|157576.3|157486.3|9
1653556430000|2022-05-26 09:13:50|157580.5|157490.5|157584|157494|157588.9|157498.9|157575.8|157485.8|23
1653556440000|2022-05-26 09:14:00|157585.7|157495.7|157582.3|157492.3|157585.7|157495.7|157579.1|157489.1|24
1653556450000|2022-05-26 09:14:10|157585.1|157495.1|157603.5|157513.5|157615.3|157525.3|157584.3|157494.3|31
1653556460000|2022-05-26 09:14:20|157603.3|157513.3|157601.2|157511.2|157606.4|157516.4|157593.4|157503.4|33
1653556470000|2022-05-26 09:14:30|157598.3|157508.3|157588.7|157498.7|157604.2|157514.2|157587.7|157497.7|37
1653556480000|2022-05-26 09:14:40|157586.6|157496.6|157585.7|157495.7|157594.1|157504.1|157584|157494|31
1653556490000|2022-05-26 09:14:50|157586.2|157496.2|157587.5|157497.5|157590.4|157500.4|157585.4|157495.4|21
1653556500000|2022-05-26 09:15:00|157586.2|157496.2|157589.5|157499.5|157590.3|157500.3|157586.2|157496.2|18
1653556510000|2022-05-26 09:15:10|157590.3|157500.3|157587.6|157497.6|157592.3|157502.3|157586.4|157496.4|14
1653556520000|2022-05-26 09:15:20|157585.5|157495.5|157589.5|157499.5|157591.6|157501.6|157582.9|157492.9|17
1653556530000|2022-05-26 09:15:30|157582|157492|157576.5|157486.5|157586.5|157496.5|157576.5|157486.5|33
1653556540000|2022-05-26 09:15:40|157575.9|157485.9|157562.3|157472.3|157580.1|157490.1|157558.1|157468.1|32
1653556550000|2022-05-26 09:15:50|157564.5|157474.5|157578.6|157488.6|157581.9|157491.9|157563.6|157473.6|34
1653556560000|2022-05-26 09:16:00|157581.9|157491.9|157592.7|157502.7|157593.1|157503.1|157579|157489|37
1653556570000|2022-05-26 09:16:10|157592.4|157502.4|157592.2|157502.2|157593.1|157503.1|157589|157499|22
1653556580000|2022-05-26 09:16:20|157593.2|157503.2|157594|157504|157596.6|157506.6|157588.1|157498.1|19
1653556590000|2022-05-26 09:16:30|157594.3|157504.3|157592.1|157502.1|157594.3|157504.3|157588.3|157498.3|20
1653556600000|2022-05-26 09:16:40|157591.2|157501.2|157587.8|157497.8|157595.9|157505.9|157587.3|157497.3|27
1653556610000|2022-05-26 09:16:50|157585.8|157495.8|157590|157500|157594.9|157504.9|157585.8|157495.8|21
1653556620000|2022-05-26 09:17:00|157598.2|157508.2|157594|157504|157598.9|157508.9|157587.2|157497.2|31
1653556630000|2022-05-26 09:17:10|157592.6|157502.6|157599.6|157509.6|157619.3|157529.3|157592.6|157502.6|32
1653556640000|2022-05-26 09:17:20|157599.9|157509.9|157669.9|157579.9|157676|157586|157599.9|157509.9|30
1653556650000|2022-05-26 09:17:30|157670.1|157580.1|157695.4|157605.4|157704.4|157614.4|157669.3|157579.3|37
1653556660000|2022-05-26 09:17:40|157699.5|157609.5|157741.4|157651.4|157744|157654|157691.6|157601.6|27
1653556670000|2022-05-26 09:17:50|157740.8|157650.8|157805.2|157715.2|157805.2|157715.2|157736.6|157646.6|33
1653556680000|2022-05-26 09:18:00|157804.2|157714.2|157832.9|157742.9|157838.9|157748.9|157803.1|157713.1|33
1653556690000|2022-05-26 09:18:10|157833.5|157743.5|157909.9|157819.9|157918.7|157828.7|157833.3|157743.3|32
1653556700000|2022-05-26 09:18:20|157906.7|157816.7|157903|157813|157909.5|157819.5|157902.4|157812.4|27
1653556710000|2022-05-26 09:18:30|157902|157812|157921.2|157831.2|157922.2|157832.2|157902|157812|33
1653556720000|2022-05-26 09:18:40|157921|157831|157965.7|157875.7|157971.5|157881.5|157917|157827|32
1653556730000|2022-05-26 09:18:50|157965.2|157875.2|157935.5|157845.5|157965.2|157875.2|157929.9|157839.9|31
1653556740000|2022-05-26 09:19:00|157935.8|157845.8|157897.1|157807.1|157937.8|157847.8|157896|157806|29
1653556750000|2022-05-26 09:19:10|157896.7|157806.7|157901.5|157811.5|157904.6|157814.6|157896.1|157806.1|31
1653556760000|2022-05-26 09:19:20|157902.3|157812.3|157901|157811|157902.6|157812.6|157900.2|157810.2|20
1653556770000|2022-05-26 09:19:30|157900.6|157810.6|157893.8|157803.8|157910.5|157820.5|157890.7|157800.7|24
1653556780000|2022-05-26 09:19:40|157893.7|157803.7|157904.9|157814.9|157905.6|157815.6|157889.6|157799.6|30
1653556790000|2022-05-26 09:19:50|157904.3|157814.3|157773.7|157683.7|157905.5|157815.5|157759.3|157669.3|31
1653556800000|2022-05-26 09:20:00|157774.9|157684.9|157777.9|157687.9|157778|157688|157770.9|157680.9|25
1653556810000|2022-05-26 09:20:10|157764.4|157674.4|157751.3|157661.3|157765.9|157675.9|157746.8|157656.8|31
1653556820000|2022-05-26 09:20:20|157748.8|157658.8|157751.7|157661.7|157758.8|157668.8|157747.1|157657.1|29
1653556830000|2022-05-26 09:20:30|157748.7|157658.7|157725.5|157595.5|157758.6|157668.6|157721.8|157591.8|37
1653556840000|2022-05-26 09:20:40|157724.1|157594.1|157683.6|157593.6|157724.4|157599.6|157682.1|157584.2|34
1653556850000|2022-05-26 09:20:50|157682.6|157592.6|157686.9|157596.9|157695.3|157605.3|157665.3|157575.3|36
1653556860000|2022-05-26 09:21:00|157688.8|157598.8|157679|157589|157688.8|157598.8|157679|157589|28
1653556870000|2022-05-26 09:21:10|157673.4|157583.4|157683.4|157593.4|157686.9|157596.9|157672.5|157582.5|32
1653556880000|2022-05-26 09:21:20|157683.5|157593.5|157682.4|157592.4|157684.2|157594.2|157681.7|157591.7|24
1653556890000|2022-05-26 09:21:30|157682.9|157592.9|157708.6|157618.6|157715|157625|157682.9|157592.9|37
1653556900000|2022-05-26 09:21:40|157709.8|157619.8|157722.6|157632.6|157724.7|157634.7|157709|157619|35
1653556910000|2022-05-26 09:21:50|157723.2|157633.2|157715.1|157625.1|157723.2|157633.2|157714.1|157624.1|34
1653556920000|2022-05-26 09:22:00|157714.3|157624.3|157732|157642|157732|157642|157706.2|157616.2|26
1653556930000|2022-05-26 09:22:10|157728.5|157638.5|157758.3|157668.3|157763.2|157673.2|157728.5|157638.5|32
1653556940000|2022-05-26 09:22:20|157758.8|157668.8|157751.9|157661.9|157759.1|157669.1|157750.6|157660.6|21
1653556950000|2022-05-26 09:22:30|157751.5|157661.5|157756.2|157666.2|157756.9|157666.9|157751.4|157661.4|18
1653556960000|2022-05-26 09:22:40|157756.4|157666.4|157768.9|157678.9|157790.9|157683.8|157756.2|157656.4|23
1653556970000|2022-05-26 09:22:50|157768.6|157678.6|157774.6|157684.6|157774.8|157684.8|157768.5|157678.5|21
1653556980000|2022-05-26 09:23:00|157775.1|157685.1|157758.8|157668.8|157775.8|157685.8|157758.8|157668.8|28
1653556990000|2022-05-26 09:23:10|157757.9|157667.9|157759.7|157669.7|157760.3|157670.3|157757.1|157667.1|22
1653557000000|2022-05-26 09:23:20|157759.8|157669.8|157758.1|157668.1|157762.4|157672.4|157758|157668|22
1653557010000|2022-05-26 09:23:30|157758|157668|157757.5|157667.5|157758.2|157668.2|157754.7|157664.7|29
1653557020000|2022-05-26 09:23:40|157755.8|157665.8|157750.1|157660.1|157755.8|157665.8|157749.9|157659.9|23
1653557030000|2022-05-26 09:23:50|157750.3|157660.3|157758.4|157668.4|157758.4|157668.4|157750.3|157660.3|18
1653557040000|2022-05-26 09:24:00|157757.2|157667.2|157751.6|157661.6|157760.2|157670.2|157749.1|157659.1|35
1653557050000|2022-05-26 09:24:10|157752.1|157662.1|157781.8|157691.8|157787.3|157697.3|157752.1|157662.1|33
1653557060000|2022-05-26 09:24:20|157781.6|157691.6|157783.3|157693.3|157783.8|157693.8|157773.3|157683.3|32
1653557070000|2022-05-26 09:24:30|157782.5|157692.5|157764.1|157674.1|157783.1|157693.1|157764|157674|28
1653557080000|2022-05-26 09:24:40|157764.6|157674.6|157765.6|157675.6|157767.4|157677.4|157764.4|157674.4|25
1653557090000|2022-05-26 09:24:50|157764.9|157674.9|157765.4|157675.4|157765.9|157675.9|157763.8|157673.8|25
1653557100000|2022-05-26 09:25:00|157765.3|157675.3|157764.2|157674.2|157770.7|157680.7|157763.2|157673.2|30
1653557110000|2022-05-26 09:25:10|157763.5|157673.5|157742.6|157652.6|157767|157677|157742.6|157652.6|32
1653557120000|2022-05-26 09:25:20|157740.6|157650.6|157681.7|157591.7|157744.5|157654.5|157678.7|157588.7|34
1653557130000|2022-05-26 09:25:30|157682.6|157592.6|157674.4|157584.4|157698.9|157608.9|157674.4|157584.4|37
1653557140000|2022-05-26 09:25:40|157675|157585|157677.3|157587.3|157680.2|157590.2|157670.9|157580.9|34
1653557150000|2022-05-26 09:25:50|157679.8|157589.8|157635.1|157545.1|157679.8|157589.8|157618|157528|36
1653557160000|2022-05-26 09:26:00|157656.3|157566.3|157637.9|157547.9|157658.9|157568.9|157634.6|157544.6|33
1653557170000|2022-05-26 09:26:10|157637.2|157547.2|157636.3|157546.3|157641.5|157551.5|157636.1|157546.1|28
1653557180000|2022-05-26 09:26:20|157636.4|157546.4|157638.5|157548.5|157639.3|157549.3|157635.3|157545.3|21
1653557190000|2022-05-26 09:26:30|157638.9|157548.9|157633.8|157543.8|157639.2|157549.2|157633.2|157543.2|27
1653557200000|2022-05-26 09:26:40|157635.1|157545.1|157627.6|157537.6|157635.1|157545.1|157618.3|157528.3|30
1653557210000|2022-05-26 09:26:50|157626.7|157536.7|157655.6|157565.6|157658.2|157568.2|157626.7|157536.7|28
1653557220000|2022-05-26 09:27:00|157655.9|157565.9|157655.6|157565.6|157655.9|157565.9|157654.7|157564.7|19
1653557230000|2022-05-26 09:27:10|157655.9|157565.9|157656|157566|157656|157566|157654.3|157564.3|13
1653557240000|2022-05-26 09:27:20|157655.7|157565.7|157655.1|157565.1|157657|157567|157654.9|157564.9|20
1653557250000|2022-05-26 09:27:30|157660.1|157570.1|157656.8|157566.8|157660.3|157570.3|157655|157565|20
1653557260000|2022-05-26 09:27:40|157657.6|157567.6|157654.2|157564.2|157660.8|157570.8|157653.2|157563.2|25
1653557270000|2022-05-26 09:27:50|157653.7|157563.7|157661.1|157571.1|157663.1|157573.1|157652.8|157562.8|23
1653557280000|2022-05-26 09:28:00|157661.2|157571.2|157664.7|157574.7|157665.7|157575.7|157661.2|157571.2|29
1653557290000|2022-05-26 09:28:10|157682.8|157592.8|157723.5|157633.5|157751.4|157643.3|157682.8|157592.8|33
1653557300000|2022-05-26 09:28:20|157724.4|157634.4|157724.8|157634.8|157726.4|157636.4|157723.5|157633.5|32
1653557310000|2022-05-26 09:28:30|157723.4|157633.4|157711.1|157621.1|157734.9|157635.9|157695.3|157604.9|27
1653557320000|2022-05-26 09:28:40|157709.4|157619.4|157704.2|157614.2|157710.3|157620.3|157704.1|157614.1|29
1653557330000|2022-05-26 09:28:50|157703.7|157613.7|157693|157603|157705.6|157615.6|157691.5|157601.5|25
1653557340000|2022-05-26 09:29:00|157692.8|157602.8|157700.1|157610.1|157701.4|157611.4|157689.3|157599.3|18
1653557350000|2022-05-26 09:29:10|157701.3|157611.3|157758.9|157628.9|157758.9|157628.9|157701.3|157591.2|21
1653557360000|2022-05-26 09:29:20|157755.9|157625.9|157747.7|157617.7|157758.9|157628.9|157747.7|157617.7|25
1653557370000|2022-05-26 09:29:30|157747.3|157617.3|157791.3|157661.3|157804|157685.9|157747.3|157617.3|27
1653557380000|2022-05-26 09:29:40|157791.5|157661.5|157769.7|157679.7|157793.5|157681|157769.7|157660|19
1653557390000|2022-05-26 09:29:50|157769.8|157679.8|157800.4|157670.4|157801.2|157679.8|157769.8|157659.3|20
1653557400000|2022-05-26 09:30:00|157799.5|157669.5|157841.3|157711.3|157855.8|157725.8|157774.7|157666.7|29
1653557410000|2022-05-26 09:30:10|157841.6|157711.6|157821.2|157731.2|157842.1|157731.2|157815|157704.6|29
1653557420000|2022-05-26 09:30:20|157839.4|157709.4|157844.1|157714.1|157844.1|157714.1|157839.3|157709.3|23
1653557430000|2022-05-26 09:30:30|157820.8|157730.8|157754.3|157664.3|157822.9|157732.9|157753.1|157663.1|31
1653557440000|2022-05-26 09:30:40|157755.3|157665.3|157762.7|157672.7|157763|157673|157755.3|157665.3|24
1653557450000|2022-05-26 09:30:50|157761|157671|157764.2|157674.2|157765.1|157675.1|157758.8|157668.8|29
1653557460000|2022-05-26 09:31:00|157763.3|157673.3|157764|157674|157767.9|157677.9|157763.3|157673.3|18
1653557470000|2022-05-26 09:31:10|157764.2|157674.2|157762|157672|157767.5|157677.5|157762|157672|14
1653557480000|2022-05-26 09:31:20|157762.3|157672.3|157776.9|157686.9|157776.9|157686.9|157762.2|157672.2|28
1653557490000|2022-05-26 09:31:30|157776.4|157686.4|157794.3|157704.3|157797.8|157707.8|157776.3|157686.3|32
1653557500000|2022-05-26 09:31:40|157794.1|157704.1|157837.8|157747.8|157842.9|157752.9|157793.9|157703.9|31
1653557510000|2022-05-26 09:31:50|157836.2|157746.2|157850.4|157760.4|157850.4|157760.4|157834.6|157744.6|27
1653557520000|2022-05-26 09:32:00|157851.9|157761.9|157855.7|157765.7|157855.7|157765.7|157840.3|157750.3|31
1653557530000|2022-05-26 09:32:10|157853.7|157763.7|157869.6|157779.6|157875.7|157785.7|157853.7|157763.7|27
1653557540000|2022-05-26 09:32:20|157870|157780|157860.1|157770.1|157872.2|157782.2|157849.3|157759.3|31
1653557550000|2022-05-26 09:32:30|157859.3|157769.3|157858.8|157768.8|157862.5|157772.5|157857.2|157767.2|29
1653557560000|2022-05-26 09:32:40|157859.9|157769.9|157859.6|157769.6|157865.4|157775.4|157859.1|157769.1|25
1653557570000|2022-05-26 09:32:50|157862.9|157772.9|157860.2|157770.2|157864.3|157774.3|157857.7|157767.7|22
1653557580000|2022-05-26 09:33:00|157860.5|157770.5|157864|157774|157865.9|157775.9|157860.5|157770.5|26
1653557590000|2022-05-26 09:33:10|157867.3|157777.3|157876.2|157786.2|157876.2|157786.2|157864.4|157774.4|27
1653557600000|2022-05-26 09:33:20|157877.4|157787.4|157878.3|157788.3|157880.2|157790.2|157875.5|157785.5|28
1653557610000|2022-05-26 09:33:30|157878.9|157788.9|157880|157790|157882.6|157792.6|157877.9|157787.9|27
1653557620000|2022-05-26 09:33:40|157881.8|157791.8|157865.7|157775.7|157885.2|157795.2|157861.2|157771.2|32
1653557630000|2022-05-26 09:33:50|157865.6|157775.6|157871|157781|157871.8|157781.8|157865.6|157775.6|28
1653557640000|2022-05-26 09:34:00|157870.1|157780.1|157867|157777|157872.7|157782.7|157860|157770|28
1653557650000|2022-05-26 09:34:10|157826|157736|157776.1|157686.1|157826|157736|157735.5|157645.5|29
1653557660000|2022-05-26 09:34:20|157775.9|157685.9|157786.7|157696.7|157787.7|157697.7|157763.2|157673.2|31
1653557670000|2022-05-26 09:34:30|157786.1|157696.1|157785.7|157695.7|157789.4|157699.4|157780.1|157690.1|26
1653557680000|2022-05-26 09:34:40|157784.5|157694.5|157783.2|157693.2|157789.7|157699.7|157782.1|157692.1|29
1653557690000|2022-05-26 09:34:50|157784.1|157694.1|157791.2|157701.2|157793.5|157703.5|157779|157689|32
1653557700000|2022-05-26 09:35:00|157790.1|157700.1|157808.1|157718.1|157808.9|157718.9|157790|157700|35
1653557710000|2022-05-26 09:35:10|157805.8|157715.8|157818.8|157728.8|157824.3|157734.3|157805.8|157715.8|32
1653557720000|2022-05-26 09:35:20|157816.2|157726.2|157817.5|157727.5|157820.4|157730.4|157812.1|157722.1|20
1653557730000|2022-05-26 09:35:30|157818.4|157728.4|157816.9|157726.9|157819.5|157729.5|157815.2|157725.2|27
1653557740000|2022-05-26 09:35:40|157816.8|157726.8|157823.3|157733.3|157828.4|157738.4|157816.8|157726.8|31
1653557750000|2022-05-26 09:35:50|157823.9|157733.9|157815.9|157725.9|157824.1|157734.1|157813.9|157723.9|30
1653557760000|2022-05-26 09:36:00|157815.8|157725.8|157826.1|157736.1|157826.1|157736.1|157815.8|157725.8|32
1653557770000|2022-05-26 09:36:10|157825.9|157735.9|157816.5|157726.5|157825.9|157735.9|157807.3|157717.3|32
1653557780000|2022-05-26 09:36:20|157816.1|157726.1|157819.8|157729.8|157819.8|157729.8|157813.8|157723.8|32
1653557790000|2022-05-26 09:36:30|157818.7|157728.7|157841.8|157751.8|157844.4|157754.4|157818.2|157728.2|31
1653557800000|2022-05-26 09:36:40|157841|157751|157829.1|157739.1|157842.9|157752.9|157827.2|157737.2|27
1653557810000|2022-05-26 09:36:50|157832.8|157742.8|157832.7|157742.7|157833.7|157743.7|157832|157742|18
1653557820000|2022-05-26 09:37:00|157832.8|157742.8|157853.5|157763.5|157854.2|157764.2|157832.3|157742.3|23
1653557830000|2022-05-26 09:37:10|157852|157762|157879.5|157789.5|157879.5|157789.5|157852|157762|28
1653557840000|2022-05-26 09:37:20|157880.9|157790.9|157896.5|157806.5|157897.3|157807.3|157875.7|157785.7|29
1653557850000|2022-05-26 09:37:30|157896.7|157806.7|157903.8|157813.8|157904|157814|157894.3|157804.3|24
1653557860000|2022-05-26 09:37:40|157901.9|157811.9|157910.2|157820.2|157914.6|157824.6|157901.9|157811.9|22
1653557870000|2022-05-26 09:37:50|157911|157821|157918|157828|157918.8|157828.8|157910.5|157820.5|15
1653557880000|2022-05-26 09:38:00|157916.7|157826.7|157921|157831|157923.3|157833.3|157916.7|157826.7|16
1653557890000|2022-05-26 09:38:10|157921.2|157831.2|157917.8|157827.8|157921.2|157831.2|157916.1|157826.1|20
1653557900000|2022-05-26 09:38:20|157917.7|157827.7|157913.2|157823.2|157918.4|157828.4|157912.1|157822.1|27
1653557910000|2022-05-26 09:38:30|157858.8|157768.8|157831.2|157741.2|157858.8|157768.8|157813.9|157723.9|33
1653557920000|2022-05-26 09:38:40|157831.6|157741.6|157842.3|157752.3|157842.3|157752.3|157825.9|157735.9|33
1653557930000|2022-05-26 09:38:50|157842.1|157752.1|157823.3|157733.3|157842.1|157752.1|157816.3|157726.3|26
1653557940000|2022-05-26 09:39:00|157820.4|157730.4|157820.5|157730.5|157823|157733|157817|157727|31
1653557950000|2022-05-26 09:39:10|157820.1|157730.1|157744.5|157654.5|157820.1|157730.1|157709|157619|32
1653557960000|2022-05-26 09:39:20|157745.7|157655.7|157745.7|157655.7|157747|157657|157740.7|157650.7|26
1653557970000|2022-05-26 09:39:30|157746|157656|157743|157653|157747.7|157657.7|157742.7|157652.7|30
1653557980000|2022-05-26 09:39:40|157743.5|157653.5|157746.1|157656.1|157763.4|157665.3|157743|157633.4|31
1653557990000|2022-05-26 09:39:50|157746|157656|157740|157650|157746|157656|157740|157650|31
1653558000000|2022-05-26 09:40:00|157739.5|157649.5|157743.2|157653.2|157744.3|157654.3|157739.5|157649.5|23
1653558010000|2022-05-26 09:40:10|157742.1|157652.1|157777.3|157687.3|157780.4|157690.4|157741.5|157651.5|24
1653558020000|2022-05-26 09:40:20|157775.5|157685.5|157808.5|157718.5|157808.5|157718.5|157775.5|157685.5|25
1653558030000|2022-05-26 09:40:30|157808.3|157718.3|157807.5|157717.5|157809.3|157719.3|157803.5|157713.5|19
1653558040000|2022-05-26 09:40:40|157808.1|157718.1|157808.9|157718.9|157809.6|157719.6|157806.3|157716.3|27
1653558050000|2022-05-26 09:40:50|157809.4|157719.4|157719.6|157629.6|157809.4|157719.4|157701.1|157611.1|28
1653558060000|2022-05-26 09:41:00|157722.6|157632.6|157718.5|157628.5|157727.3|157637.3|157714.4|157624.4|29
1653558070000|2022-05-26 09:41:10|157720.8|157630.8|157721.7|157631.7|157723.2|157633.2|157720.8|157630.8|21
1653558080000|2022-05-26 09:41:20|157721.5|157631.5|157711|157621|157726.8|157636.8|157703.7|157613.7|31
1653558090000|2022-05-26 09:41:30|157710.8|157620.8|157714.8|157624.8|157715.7|157625.7|157704.6|157614.6|26
1653558100000|2022-05-26 09:41:40|157715.2|157625.2|157718.5|157628.5|157721.8|157631.8|157713.6|157623.6|23
1653558110000|2022-05-26 09:41:50|157719.9|157629.9|157716.8|157626.8|157725.6|157635.6|157714.9|157624.9|27
1653558120000|2022-05-26 09:42:00|157717.5|157627.5|157732.2|157642.2|157732.2|157642.2|157715.2|157625.2|25
1653558130000|2022-05-26 09:42:10|157730.5|157640.5|157732|157642|157732.2|157642.2|157727.6|157637.6|13
1653558140000|2022-05-26 09:42:20|157732.3|157642.3|157703.4|157613.4|157734.9|157644.9|157700.5|157610.5|30
1653558150000|2022-05-26 09:42:30|157702.5|157612.5|157705.6|157615.6|157706.8|157616.8|157698.7|157608.7|26
1653558160000|2022-05-26 09:42:40|157706.2|157616.2|157702.3|157612.3|157706.4|157616.4|157700.1|157610.1|23
1653558170000|2022-05-26 09:42:50|157702.2|157612.2|157701|157611|157704.5|157614.5|157697.6|157607.6|20
1653558180000|2022-05-26 09:43:00|157701.3|157611.3|157701.9|157611.9|157702.8|157612.8|157694.5|157604.5|25
1653558190000|2022-05-26 09:43:10|157699|157609|157697.3|157607.3|157700.5|157610.5|157697.3|157607.3|25
1653558200000|2022-05-26 09:43:20|157697.1|157607.1|157713.3|157623.3|157716.8|157626.8|157697.1|157607.1|23
1653558210000|2022-05-26 09:43:30|157715.7|157625.7|157713.3|157623.3|157717|157627|157709.7|157619.7|21
1653558220000|2022-05-26 09:43:40|157713|157623|157711.6|157621.6|157718.3|157628.3|157711.1|157621.1|30
1653558230000|2022-05-26 09:43:50|157711.3|157621.3|157715.9|157625.9|157716.8|157626.8|157711.1|157621.1|26
1653558240000|2022-05-26 09:44:00|157714.8|157624.8|157717.2|157627.2|157718.4|157628.4|157712.3|157622.3|24
1653558250000|2022-05-26 09:44:10|157716.7|157626.7|157715.5|157625.5|157717.3|157627.3|157714.1|157624.1|9
1653558260000|2022-05-26 09:44:20|157714.3|157624.3|157719.1|157629.1|157719.2|157629.2|157714.3|157624.3|29
1653558270000|2022-05-26 09:44:30|157717.9|157627.9|157714.8|157624.8|157719.4|157629.4|157712.4|157622.4|21
1653558280000|2022-05-26 09:44:40|157712.2|157622.2|157796.1|157706.1|157796.2|157706.2|157711|157621|30
1653558290000|2022-05-26 09:44:50|157795|157705|157813.4|157723.4|157813.4|157723.4|157789.2|157699.2|34
1653558300000|2022-05-26 09:45:00|157803.3|157713.3|157812.4|157722.4|157812.4|157722.4|157799.8|157709.8|35
1653558310000|2022-05-26 09:45:10|157813.2|157723.2|157808.3|157718.3|157815.4|157725.4|157806.7|157716.7|29
1653558320000|2022-05-26 09:45:20|157808.2|157718.2|157808.5|157718.5|157809.4|157719.4|157807.8|157717.8|23
1653558330000|2022-05-26 09:45:30|157808.6|157718.6|157772.7|157682.7|157809.2|157719.2|157755.5|157665.5|30
1653558340000|2022-05-26 09:45:40|157770.8|157680.8|157765.5|157675.5|157771.7|157681.7|157761.5|157671.5|26
1653558350000|2022-05-26 09:45:50|157765.7|157675.7|157773.2|157683.2|157773.2|157683.2|157762.8|157672.8|26
1653558360000|2022-05-26 09:46:00|157771.6|157681.6|157773.5|157683.5|157776|157686|157770.9|157680.9|26
1653558370000|2022-05-26 09:46:10|157772.9|157682.9|157789.7|157699.7|157791.9|157701.9|157771.2|157681.2|23
1653558380000|2022-05-26 09:46:20|157791.1|157701.1|157803.6|157713.6|157803.6|157713.6|157791.1|157701.1|30
1653558390000|2022-05-26 09:46:30|157802.8|157712.8|157803.2|157713.2|157806.4|157716.4|157802.4|157712.4|27
1653558400000|2022-05-26 09:46:40|157802.9|157712.9|157806|157716|157806.9|157716.9|157802.2|157712.2|28
1653558410000|2022-05-26 09:46:50|157847.2|157757.2|157849.1|157759.1|157852.2|157762.2|157847.2|157757.2|28
1653558420000|2022-05-26 09:47:00|157849.2|157759.2|157857|157767|157860.9|157770.9|157849.2|157759.2|32
1653558430000|2022-05-26 09:47:10|157885.3|157795.3|157929.4|157839.4|157930.5|157840.5|157885.3|157795.3|36
1653558440000|2022-05-26 09:47:20|157926.9|157836.9|157933.2|157843.2|157934.4|157844.4|157926.9|157836.9|27
1653558450000|2022-05-26 09:47:30|157934.1|157844.1|157931.4|157841.4|157936.4|157846.4|157930.1|157840.1|32
1653558460000|2022-05-26 09:47:40|157930.9|157840.9|157931.7|157841.7|157933.8|157843.8|157930.9|157840.9|25
1653558470000|2022-05-26 09:47:50|157932.2|157842.2|157930.7|157840.7|157932.2|157842.2|157928.9|157838.9|19
1653558480000|2022-05-26 09:48:00|157930.9|157840.9|157928.6|157838.6|157934.2|157844.2|157928.1|157838.1|25
1653558490000|2022-05-26 09:48:10|157927.3|157837.3|157930.5|157840.5|157931.7|157841.7|157927|157837|20
1653558500000|2022-05-26 09:48:20|157929.2|157839.2|157922.7|157832.7|157929.4|157839.4|157920.6|157830.6|25
1653558510000|2022-05-26 09:48:30|157922.5|157832.5|157925.4|157835.4|157928.1|157838.1|157920.8|157830.8|32
1653558520000|2022-05-26 09:48:40|157924.9|157834.9|157929.2|157839.2|157929.2|157839.2|157924.9|157834.9|18
1653558530000|2022-05-26 09:48:50|157929.9|157839.9|157939.9|157849.9|157940|157850|157929.9|157839.9|25
1653558540000|2022-05-26 09:49:00|157939.4|157849.4|157946.3|157856.3|157949.3|157859.3|157939.4|157849.4|24
1653558550000|2022-05-26 09:49:10|157945.8|157855.8|157947.4|157857.4|157953.7|157863.7|157944.4|157854.4|24
1653558560000|2022-05-26 09:49:20|157946.8|157856.8|157949.5|157859.5|157950|157860|157945.8|157855.8|19
1653558570000|2022-05-26 09:49:30|157949.4|157859.4|157948.9|157858.9|157951.2|157861.2|157948.9|157858.9|17
1653558580000|2022-05-26 09:49:40|157948.8|157858.8|157938.3|157848.3|157949.3|157859.3|157936.7|157846.7|29
1653558590000|2022-05-26 09:49:50|157939|157849|157939|157849|157940.5|157850.5|157936.6|157846.6|31
1653558600000|2022-05-26 09:50:00|157940.1|157850.1|157941.3|157851.3|157942.5|157852.5|157940.1|157850.1|28
1653558610000|2022-05-26 09:50:10|157965.8|157875.8|157985.7|157895.7|157988.9|157898.9|157965.8|157875.8|28
1653558620000|2022-05-26 09:50:20|157983.9|157893.9|157987.3|157897.3|157989.9|157899.9|157983.9|157893.9|21
1653558630000|2022-05-26 09:50:30|157988.4|157898.4|157986.4|157896.4|157988.5|157898.5|157985.4|157895.4|21
1653558640000|2022-05-26 09:50:40|157986.7|157896.7|157986|157896|157986.7|157896.7|157985.6|157895.6|8
1653558650000|2022-05-26 09:50:50|157986.2|157896.2|157984.5|157894.5|157986.2|157896.2|157981.6|157891.6|22
1653558660000|2022-05-26 09:51:00|157984.1|157894.1|157986.2|157896.2|157986.2|157896.2|157982.2|157892.2|24
1653558670000|2022-05-26 09:51:10|157986.4|157896.4|157987.5|157897.5|157988.9|157898.9|157983.5|157893.5|33
1653558680000|2022-05-26 09:51:20|157988|157898|157987.5|157897.5|157993.6|157903.6|157986.6|157896.6|25
1653558690000|2022-05-26 09:51:30|157994.7|157904.7|157988.4|157898.4|157997.5|157907.5|157987.7|157897.7|36
1653558700000|2022-05-26 09:51:40|157991.4|157901.4|157997.8|157907.8|157997.8|157907.8|157987.2|157897.2|35
1653558710000|2022-05-26 09:51:50|157998.3|157908.3|158003.9|157913.9|158006.1|157916.1|157992.7|157902.7|34
1653558720000|2022-05-26 09:52:00|158003|157913|158000.3|157910.3|158003.5|157913.5|157995.7|157905.7|35
1653558730000|2022-05-26 09:52:10|157999.7|157909.7|158001.4|157911.4|158004.5|157914.5|157998.2|157908.2|31
1653558740000|2022-05-26 09:52:20|157999.8|157909.8|157994.4|157904.4|158002|157912|157993.1|157903.1|34
1653558750000|2022-05-26 09:52:30|157996.1|157906.1|157990.8|157900.8|157998.5|157908.5|157990.8|157900.8|23
1653558760000|2022-05-26 09:52:40|157986.2|157896.2|157986.6|157896.6|157989.7|157899.7|157981.3|157891.3|30
1653558770000|2022-05-26 09:52:50|157986.8|157896.8|157986.9|157896.9|157987.6|157897.6|157985.1|157895.1|20
1653558780000|2022-05-26 09:53:00|157987.9|157897.9|157994.8|157904.8|157996.9|157906.9|157985.4|157895.4|32
1653558790000|2022-05-26 09:53:10|158013.9|157923.9|158009.3|157919.3|158016.3|157926.3|158008.7|157918.7|25
1653558800000|2022-05-26 09:53:20|158008.8|157918.8|158011.9|157921.9|158012.7|157922.7|158007.8|157917.8|20
1653558810000|2022-05-26 09:53:30|158015.1|157925.1|158003.5|157913.5|158027.4|157937.4|157987.9|157897.9|32
1653558820000|2022-05-26 09:53:40|158001.3|157911.3|157976|157886|158006.1|157916.1|157974.6|157884.6|36
1653558830000|2022-05-26 09:53:50|157974.9|157884.9|157959.9|157869.9|157974.9|157884.9|157959.3|157869.3|35
1653558840000|2022-05-26 09:54:00|157959.8|157869.8|157934.2|157844.2|157962.6|157872.6|157930.3|157840.3|32
1653558850000|2022-05-26 09:54:10|157933.6|157843.6|157924.1|157834.1|157937.7|157847.7|157919.5|157829.5|33
1653558860000|2022-05-26 09:54:20|157923.1|157833.1|157918.6|157828.6|157923.1|157833.1|157911.5|157821.5|28
1653558870000|2022-05-26 09:54:30|157923.3|157833.3|157923|157833|157923.5|157833.5|157901.6|157811.6|32
1653558880000|2022-05-26 09:54:40|157921.9|157831.9|157922.2|157832.2|157923.5|157833.5|157920.3|157830.3|32
1653558890000|2022-05-26 09:54:50|157922.6|157832.6|157929.6|157839.6|157930.1|157840.1|157916.8|157826.8|28
1653558900000|2022-05-26 09:55:00|157931.6|157841.6|157882.3|157792.3|157933.8|157843.8|157882.3|157792.3|28
1653558910000|2022-05-26 09:55:10|157880|157790|157863|157773|157883.1|157793.1|157860.7|157770.7|39
1653558920000|2022-05-26 09:55:20|157864.3|157774.3|157871.8|157781.8|157871.8|157781.8|157864.3|157774.3|28
1653558930000|2022-05-26 09:55:30|157872.3|157782.3|157861.8|157771.8|157886.5|157782.3|157860|157753.7|28
1653558940000|2022-05-26 09:55:40|157862.2|157772.2|157860.4|157770.4|157862.9|157772.9|157860.4|157770.4|20
1653558950000|2022-05-26 09:55:50|157860.5|157770.5|157860.5|157770.5|157862|157772|157857.1|157767.1|28
1653558960000|2022-05-26 09:56:00|157862|157772|157842.7|157752.7|157862.5|157772.5|157839.5|157749.5|32
1653558970000|2022-05-26 09:56:10|157841.4|157751.4|157841|157751|157851.6|157761.6|157840.4|157750.4|34
1653558980000|2022-05-26 09:56:20|157841.8|157751.8|157830.4|157740.4|157841.8|157751.8|157829.9|157739.9|32
1653558990000|2022-05-26 09:56:30|157804.4|157714.4|157744|157654|157804.5|157714.5|157736.2|157646.2|39
1653559000000|2022-05-26 09:56:40|157744.3|157654.3|157729.3|157639.3|157746.8|157656.8|157719.8|157629.8|34
1653559010000|2022-05-26 09:56:50|157728.3|157638.3|157749.3|157659.3|157750.5|157660.5|157728.3|157638.3|29
1653559020000|2022-05-26 09:57:00|157749.2|157659.2|157745.6|157655.6|157749.5|157659.5|157741.3|157651.3|29
1653559030000|2022-05-26 09:57:10|157745.8|157655.8|157749.2|157659.2|157749.8|157659.8|157744.9|157654.9|27
1653559040000|2022-05-26 09:57:20|157749.5|157659.5|157751.6|157661.6|157751.7|157661.7|157748.3|157658.3|28
1653559050000|2022-05-26 09:57:30|157751.2|157661.2|157758.9|157668.9|157758.9|157668.9|157750.8|157660.8|26
1653559060000|2022-05-26 09:57:40|157758.6|157668.6|157755.1|157665.1|157758.6|157668.6|157755.1|157665.1|26
1653559070000|2022-05-26 09:57:50|157755.5|157665.5|157748.5|157658.5|157755.7|157665.7|157746.9|157656.9|29
1653559080000|2022-05-26 09:58:00|157749.2|157659.2|157746.5|157656.5|157749.2|157659.2|157745.1|157655.1|29
1653559090000|2022-05-26 09:58:10|157746.3|157656.3|157750.5|157660.5|157751.5|157661.5|157745.7|157655.7|29
1653559100000|2022-05-26 09:58:20|157751|157661|157740.8|157650.8|157751.7|157661.7|157735.6|157645.6|28
1653559110000|2022-05-26 09:58:30|157744|157654|157748.7|157658.7|157749|157659|157741.6|157651.6|23
1653559120000|2022-05-26 09:58:40|157748.8|157658.8|157745.3|157655.3|157748.8|157658.8|157745.2|157655.2|18
1653559130000|2022-05-26 09:58:50|157746.8|157656.8|157733.9|157643.9|157749.2|157659.2|157731.5|157641.5|31
1653559140000|2022-05-26 09:59:00|157732|157642|157690.2|157600.2|157736.3|157646.3|157690.2|157600.2|27
1653559150000|2022-05-26 09:59:10|157690.9|157600.9|157686.5|157596.5|157690.9|157600.9|157686.5|157596.5|20
1653559160000|2022-05-26 09:59:20|157686.6|157596.6|157687.4|157597.4|157688.6|157598.6|157686.6|157596.6|19
1653559170000|2022-05-26 09:59:30|157688.4|157598.4|157700.1|157610.1|157701.8|157611.8|157683.2|157593.2|21
1653559180000|2022-05-26 09:59:40|157701|157611|157706|157616|157713|157623|157700.3|157610.3|30
1653559190000|2022-05-26 09:59:50|157705.9|157615.9|157707.5|157617.5|157707.6|157617.6|157705.9|157615.9|18
1653559200000|2022-05-26 10:00:00|157707.9|157617.9|157755.3|157665.3|157756.8|157666.8|157704|157614|35
1653559210000|2022-05-26 10:00:10|157754.7|157664.7|157792.5|157702.5|157800.8|157710.8|157754.7|157664.7|34
1653559220000|2022-05-26 10:00:20|157792.6|157702.6|157790.6|157700.6|157793.6|157703.6|157790.3|157700.3|31
1653559230000|2022-05-26 10:00:30|157791.5|157701.5|157802.3|157712.3|157805.7|157715.7|157791.5|157701.5|26
1653559240000|2022-05-26 10:00:40|157802.4|157712.4|157788.1|157698.1|157804.6|157714.6|157788.1|157698.1|33
1653559250000|2022-05-26 10:00:50|157788.2|157698.2|157727.7|157637.7|157788.2|157698.2|157722.5|157632.5|37
1653559260000|2022-05-26 10:01:00|157727.3|157637.3|157748.6|157658.6|157748.6|157658.6|157721.2|157631.2|33
1653559270000|2022-05-26 10:01:10|157749.4|157659.4|157748.1|157658.1|157750.3|157660.3|157747.1|157657.1|29
1653559280000|2022-05-26 10:01:20|157750|157660|157738.4|157648.4|157753.1|157663.1|157736.5|157646.5|28
1653559290000|2022-05-26 10:01:30|157739.2|157649.2|157738.5|157648.5|157741.4|157651.4|157731.1|157641.1|38
1653559300000|2022-05-26 10:01:40|157738.1|157648.1|157734.3|157644.3|157738.1|157648.1|157728.4|157638.4|33
1653559310000|2022-05-26 10:01:50|157734.2|157644.2|157740.4|157650.4|157742.8|157652.8|157727.5|157637.5|30
1653559320000|2022-05-26 10:02:00|157739.8|157649.8|157738.6|157648.6|157740.9|157650.9|157738.5|157648.5|24
1653559330000|2022-05-26 10:02:10|157738.7|157648.7|157796|157706|157796|157706|157737.3|157647.3|38
1653559340000|2022-05-26 10:02:20|157795.5|157705.5|157792.2|157702.2|157795.5|157705.5|157786.1|157696.1|34
1653559350000|2022-05-26 10:02:30|157792.4|157702.4|157837.6|157747.6|157837.6|157747.6|157791.4|157701.4|25
1653559360000|2022-05-26 10:02:40|157836.3|157746.3|157814.3|157724.3|157836.9|157746.9|157814.3|157724.3|20
1653559370000|2022-05-26 10:02:50|157810|157720|157851|157761|157854.5|157764.5|157810|157720|21
1653559380000|2022-05-26 10:03:00|157850.5|157760.5|157849.2|157759.2|157853.5|157763.5|157847.8|157757.8|17
1653559390000|2022-05-26 10:03:10|157849.4|157759.4|157841|157751|157850.5|157760.5|157837.8|157747.8|23
1653559400000|2022-05-26 10:03:20|157841.9|157751.9|157829.9|157739.9|157845.6|157755.6|157821.5|157731.5|27
1653559410000|2022-05-26 10:03:30|157828|157738|157833.9|157743.9|157835.2|157745.2|157826.3|157736.3|16
1653559420000|2022-05-26 10:03:40|157829.3|157739.3|157823.1|157733.1|157832|157742|157821.4|157731.4|24
1653559430000|2022-05-26 10:03:50|157821.5|157731.5|157835|157745|157835|157745|157821|157731|27
1653559440000|2022-05-26 10:04:00|157839.9|157749.9|157836.1|157746.1|157840.9|157750.9|157836.1|157746.1|14
1653559450000|2022-05-26 10:04:10|157839.6|157749.6|157832.6|157742.6|157841|157751|157829.8|157739.8|15
1653559460000|2022-05-26 10:04:20|157832.2|157742.2|157830.5|157740.5|157848.6|157758.6|157824.5|157734.5|31
1653559470000|2022-05-26 10:04:30|157836|157746|157821.3|157731.3|157842.7|157752.7|157813.8|157723.8|25
1653559480000|2022-05-26 10:04:40|157824.5|157734.5|157810.4|157720.4|157824.5|157734.5|157804.3|157714.3|29
1653559490000|2022-05-26 10:04:50|157809.8|157719.8|157748.3|157658.3|157810.4|157720.4|157740.8|157650.8|19
1653559500000|2022-05-26 10:05:00|157748|157658|157729.7|157639.7|157750|157660|157724.5|157634.5|20
1653559510000|2022-05-26 10:05:10|157721.8|157631.8|157726.5|157636.5|157728.6|157638.6|157721.8|157631.8|12
1653559520000|2022-05-26 10:05:20|157726.6|157636.6|157729|157639|157731.2|157641.2|157722.5|157632.5|16
1653559530000|2022-05-26 10:05:30|157726.8|157636.8|157725.6|157635.6|157732.1|157642.1|157725.6|157635.6|23
1653559540000|2022-05-26 10:05:40|157728.9|157638.9|157726.4|157636.4|157728.9|157638.9|157724.3|157634.3|21
1653559550000|2022-05-26 10:05:50|157725.1|157635.1|157725.8|157635.8|157726.9|157636.9|157721.4|157631.4|18
1653559560000|2022-05-26 10:06:00|157726.3|157636.3|157725.4|157635.4|157728.2|157638.2|157723.3|157633.3|21
1653559570000|2022-05-26 10:06:10|157727.4|157637.4|157726.7|157636.7|157730.2|157640.2|157726.7|157636.7|12
1653559580000|2022-05-26 10:06:20|157725.8|157635.8|157733.2|157643.2|157733.6|157643.6|157722.7|157632.7|14
1653559590000|2022-05-26 10:06:30|157730.5|157640.5|157731|157641|157735.8|157645.8|157729.7|157639.7|22
1653559600000|2022-05-26 10:06:40|157730.7|157640.7|157728.1|157638.1|157735.6|157645.6|157728.1|157638.1|15
1653559610000|2022-05-26 10:06:50|157731.5|157641.5|157737|157647|157738.2|157648.2|157731.5|157641.5|18
1653559620000|2022-05-26 10:07:00|157735.9|157645.9|157743.5|157653.5|157747.5|157657.5|157735.9|157645.9|20
1653559630000|2022-05-26 10:07:10|157737.2|157647.2|157727.8|157637.8|157737.2|157647.2|157723.3|157633.3|28
1653559640000|2022-05-26 10:07:20|157727.5|157637.5|157726.8|157636.8|157736.7|157646.7|157723.5|157633.5|29
1653559650000|2022-05-26 10:07:30|157724.8|157634.8|157722.6|157632.6|157726.2|157636.2|157719.4|157629.4|19
1653559660000|2022-05-26 10:07:40|157723.3|157633.3|157721.6|157631.6|157727|157637|157714.6|157624.6|24
1653559670000|2022-05-26 10:07:50|157721.3|157631.3|157720.4|157630.4|157722.7|157632.7|157718.1|157628.1|22
1653559680000|2022-05-26 10:08:00|157720.2|157630.2|157650.9|157560.9|157721.8|157631.8|157641|157551|23
1653559690000|2022-05-26 10:08:10|157647.9|157557.9|157650.2|157560.2|157654.7|157564.7|157647.9|157557.9|24
1653559700000|2022-05-26 10:08:20|157649.7|157559.7|157654.7|157564.7|157667.5|157577.5|157649.7|157559.7|31
1653559710000|2022-05-26 10:08:30|157654.8|157564.8|157660.2|157570.2|157661.4|157571.4|157654.8|157564.8|18
1653559720000|2022-05-26 10:08:40|157659.2|157569.2|157654.9|157564.9|157660.3|157570.3|157646.9|157556.9|24
1653559730000|2022-05-26 10:08:50|157653.9|157563.9|157678.3|157588.3|157680.1|157590.1|157653.9|157563.9|25
1653559740000|2022-05-26 10:09:00|157678.6|157588.6|157667.8|157577.8|157678.6|157588.6|157656.9|157566.9|26
1653559750000|2022-05-26 10:09:10|157667.3|157577.3|157673.3|157583.3|157673.3|157583.3|157665.2|157575.2|30
1653559760000|2022-05-26 10:09:20|157673.6|157583.6|157655.8|157565.8|157673.6|157583.6|157655.8|157565.8|24
1653559770000|2022-05-26 10:09:30|157653.6|157563.6|157675.6|157585.6|157675.7|157585.7|157652.6|157562.6|32
1653559780000|2022-05-26 10:09:40|157676.2|157586.2|157612.2|157522.2|157676.4|157586.4|157608.9|157518.9|27
1653559790000|2022-05-26 10:09:50|157614.1|157524.1|157617.5|157527.5|157625.6|157535.6|157614.1|157524.1|22
1653559800000|2022-05-26 10:10:00|157616.1|157526.1|157611.4|157521.4|157618.2|157528.2|157610.4|157520.4|21
1653559810000|2022-05-26 10:10:10|157610.3|157520.3|157618.4|157528.4|157619.3|157529.3|157610.3|157520.3|25
1653559820000|2022-05-26 10:10:20|157617.8|157527.8|157619.6|157529.6|157623.5|157533.5|157614.7|157524.7|30
1653559830000|2022-05-26 10:10:30|157618.8|157528.8|157615.5|157525.5|157624.7|157534.7|157615.3|157525.3|34
1653559840000|2022-05-26 10:10:40|157615.7|157525.7|157623.6|157533.6|157624|157534|157615.7|157525.7|17
1653559850000|2022-05-26 10:10:50|157623.8|157533.8|157624.8|157534.8|157624.9|157534.9|157623.1|157533.1|10
1653559860000|2022-05-26 10:11:00|157620.9|157530.9|157581.1|157491.1|157623.5|157533.5|157574.8|157484.8|19
1653559870000|2022-05-26 10:11:10|157579.5|157489.5|157587.9|157497.9|157588.8|157498.8|157579.5|157489.5|16
1653559880000|2022-05-26 10:11:20|157591|157501|157590|157500|157591|157501|157588.6|157498.6|15
1653559890000|2022-05-26 10:11:30|157590.3|157500.3|157590.6|157500.6|157591.6|157501.6|157589.5|157499.5|12
1653559900000|2022-05-26 10:11:40|157590.3|157500.3|157589.6|157499.6|157591.2|157501.2|157588.6|157498.6|11
1653559910000|2022-05-26 10:11:50|157590.3|157500.3|157592.3|157502.3|157592.3|157502.3|157590.3|157500.3|14
1653559920000|2022-05-26 10:12:00|157591.8|157501.8|157593.6|157503.6|157593.7|157503.7|157590.5|157500.5|7
1653559930000|2022-05-26 10:12:10|157592.3|157502.3|157591.5|157501.5|157593.3|157503.3|157591.4|157501.4|14
1653559940000|2022-05-26 10:12:20|157592.7|157502.7|157602|157512|157602|157512|157591.5|157501.5|13
1653559950000|2022-05-26 10:12:30|157604.3|157514.3|157612.5|157522.5|157612.5|157522.5|157603.4|157513.4|25
1653559960000|2022-05-26 10:12:40|157610.8|157520.8|157623.4|157533.4|157632.6|157542.6|157610.3|157520.3|37
1653559970000|2022-05-26 10:12:50|157623.2|157533.2|157618.5|157528.5|157630.7|157540.7|157618.4|157528.4|29
1653559980000|2022-05-26 10:13:00|157621.9|157531.9|157628.4|157538.4|157630.3|157540.3|157617.9|157527.9|30
1653559990000|2022-05-26 10:13:10|157628.7|157538.7|157691.4|157601.4|157691.4|157601.4|157626.7|157536.7|26
1653560000000|2022-05-26 10:13:20|157691.5|157601.5|157646.1|157556.1|157692.7|157602.7|157646.1|157556.1|27
1653560010000|2022-05-26 10:13:30|157648.3|157558.3|157612.7|157522.7|157660|157570|157610.3|157520.3|24
1653560020000|2022-05-26 10:13:40|157615.4|157525.4|157612|157522|157615.4|157525.4|157612|157522|10
1653560030000|2022-05-26 10:13:50|157612.1|157522.1|157613|157523|157614.9|157524.9|157610.6|157520.6|9
1653560040000|2022-05-26 10:14:00|157613.5|157523.5|157606.3|157516.3|157613.6|157523.6|157603.2|157513.2|18
1653560050000|2022-05-26 10:14:10|157607.9|157517.9|157606.2|157516.2|157612.8|157522.8|157606.2|157516.2|17
1653560060000|2022-05-26 10:14:20|157607.8|157517.8|157611.4|157521.4|157611.4|157521.4|157594.2|157504.2|17
1653560070000|2022-05-26 10:14:30|157610.8|157520.8|157611.7|157521.7|157613|157523|157607.8|157517.8|14
1653560080000|2022-05-26 10:14:40|157612.5|157522.5|157611.5|157521.5|157612.7|157522.7|157607.9|157517.9|10
1653560090000|2022-05-26 10:14:50|157611.6|157521.6|157611|157521|157611.6|157521.6|157610.5|157520.5|6
1653560100000|2022-05-26 10:15:00|157610.5|157520.5|157617.3|157527.3|157620.3|157530.3|157610.5|157520.5|13
1653560110000|2022-05-26 10:15:10|157618.7|157528.7|157619.8|157529.8|157620.7|157530.7|157617.3|157527.3|16
1653560120000|2022-05-26 10:15:20|157620.1|157530.1|157623.8|157533.8|157624.1|157534.1|157617.8|157527.8|26
1653560130000|2022-05-26 10:15:30|157623.5|157533.5|157621.6|157531.6|157623.5|157533.5|157620.9|157530.9|13
1653560140000|2022-05-26 10:15:40|157621.4|157531.4|157622.1|157532.1|157622.1|157532.1|157619.5|157529.5|15
1653560150000|2022-05-26 10:15:50|157621.8|157531.8|157621.2|157531.2|157622.6|157532.6|157620.3|157530.3|18
1653560160000|2022-05-26 10:16:00|157620|157530|157616.3|157526.3|157622.4|157532.4|157616.1|157526.1|28
1653560170000|2022-05-26 10:16:10|157616.8|157526.8|157616.2|157526.2|157617.1|157527.1|157614.3|157524.3|12
1653560180000|2022-05-26 10:16:20|157616.1|157526.1|157617.4|157527.4|157617.4|157527.4|157616.1|157526.1|8
1653560190000|2022-05-26 10:16:30|157617.6|157527.6|157621.4|157531.4|157621.4|157531.4|157617.4|157527.4|11
1653560200000|2022-05-26 10:16:40|157620.6|157530.6|157618.8|157528.8|157621.3|157531.3|157618.7|157528.7|10
1653560210000|2022-05-26 10:16:50|157618.3|157528.3|157629.5|157539.5|157629.5|157539.5|157614.6|157524.6|22
1653560220000|2022-05-26 10:17:00|157629.7|157539.7|157630|157540|157632.4|157542.4|157628.4|157538.4|24
1653560230000|2022-05-26 10:17:10|157629.8|157539.8|157609.7|157519.7|157631.2|157541.2|157584.6|157494.6|26
1653560240000|2022-05-26 10:17:20|157611.1|157521.1|157613.5|157523.5|157614.7|157524.7|157607.3|157517.3|19
1653560250000|2022-05-26 10:17:30|157613.3|157523.3|157610.4|157520.4|157613.3|157523.3|157610.2|157520.2|20
1653560260000|2022-05-26 10:17:40|157610|157520|157606.5|157516.5|157610.4|157520.4|157605.5|157515.5|8
1653560270000|2022-05-26 10:17:50|157608.3|157518.3|157609.2|157519.2|157610.1|157520.1|157606.5|157516.5|10
1653560280000|2022-05-26 10:18:00|157606.8|157516.8|157611.7|157521.7|157612.1|157522.1|157606.8|157516.8|15
1653560290000|2022-05-26 10:18:10|157611.3|157521.3|157614|157524|157615.1|157525.1|157610.2|157520.2|18
1653560300000|2022-05-26 10:18:20|157614.3|157524.3|157667.3|157577.3|157667.3|157577.3|157612.6|157522.6|19
1653560310000|2022-05-26 10:18:30|157667.7|157577.7|157668.2|157578.2|157671.2|157581.2|157666.6|157576.6|24
1653560320000|2022-05-26 10:18:40|157668.5|157578.5|157670.8|157580.8|157672|157582|157667.1|157577.1|13
1653560330000|2022-05-26 10:18:50|157670.9|157580.9|157672.5|157582.5|157673|157583|157670.6|157580.6|14
1653560340000|2022-05-26 10:19:00|157671.8|157581.8|157674.9|157584.9|157678.7|157588.7|157671|157581|30
1653560350000|2022-05-26 10:19:10|157675|157585|157670.7|157580.7|157675.8|157585.8|157670.2|157580.2|13
1653560360000|2022-05-26 10:19:20|157672.9|157582.9|157674.9|157584.9|157677.9|157587.9|157671.5|157581.5|18
1653560370000|2022-05-26 10:19:30|157676.7|157586.7|157679.3|157589.3|157682.8|157592.8|157676.1|157586.1|17
1653560380000|2022-05-26 10:19:40|157681|157591|157678.7|157588.7|157681.1|157591.1|157678.6|157588.6|9
1653560390000|2022-05-26 10:19:50|157678.3|157588.3|157680.6|157590.6|157681.1|157591.1|157678.3|157588.3|7
1653560400000|2022-05-26 10:20:00|157681.7|157591.7|157676.2|157586.2|157683.4|157593.4|157676.2|157586.2|10
1653560410000|2022-05-26 10:20:10|157674.4|157584.4|157740.8|157650.8|157744.2|157654.2|157674.4|157584.4|32
1653560420000|2022-05-26 10:20:20|157739.7|157649.7|157745.9|157655.9|157745.9|157655.9|157739.7|157649.7|23
1653560430000|2022-05-26 10:20:30|157746.2|157656.2|157771.6|157681.6|157772.8|157682.8|157744.9|157654.9|28
1653560440000|2022-05-26 10:20:40|157766.8|157676.8|157738|157648|157770.5|157680.5|157738|157635.1|32
1653560450000|2022-05-26 10:20:50|157737.5|157647.5|157736.1|157646.1|157738.1|157648.1|157733.6|157643.6|26
1653560460000|2022-05-26 10:21:00|157736.2|157646.2|157736.4|157646.4|157737.2|157647.2|157735.9|157645.9|15
1653560470000|2022-05-26 10:21:10|157736.5|157646.5|157737|157647|157737.8|157647.8|157736.4|157646.4|18
1653560480000|2022-05-26 10:21:20|157737.1|157647.1|157746.9|157656.9|157758.5|157656.9|157736.7|157625.3|19
1653560490000|2022-05-26 10:21:30|157744.5|157654.5|157736.4|157646.4|157745.8|157655.8|157731.6|157641.6|14
1653560500000|2022-05-26 10:21:40|157731.9|157641.9|157760.6|157630.6|157760.7|157641.9|157727.1|157629.2|18
1653560510000|2022-05-26 10:21:50|157740.2|157650.2|157746.5|157656.5|157749.3|157659.3|157740.2|157650.2|21
1653560520000|2022-05-26 10:22:00|157747.5|157657.5|157760.2|157670.2|157760.2|157670.2|157747.2|157657.2|24
1653560530000|2022-05-26 10:22:10|157760.3|157670.3|157761.3|157671.3|157761.4|157671.4|157757.8|157667.8|18
1653560540000|2022-05-26 10:22:20|157760.8|157670.8|157764.3|157674.3|157768.3|157678.3|157760.8|157670.8|23
1653560550000|2022-05-26 10:22:30|157762.6|157672.6|157762.2|157672.2|157765|157675|157761.3|157671.3|15
1653560560000|2022-05-26 10:22:40|157762.3|157672.3|157764.3|157674.3|157764.3|157674.3|157762.3|157672.3|10
1653560570000|2022-05-26 10:22:50|157764.2|157674.2|157757.1|157667.1|157764.2|157674.2|157755.6|157665.6|17
1653560580000|2022-05-26 10:23:00|157753.7|157663.7|157756.9|157666.9|157756.9|157666.9|157753.7|157663.7|21
1653560590000|2022-05-26 10:23:10|157757.2|157667.2|157731.8|157641.8|157758.9|157668.9|157730.4|157640.4|30
1653560600000|2022-05-26 10:23:20|157731.9|157641.9|157732.6|157642.6|157734.3|157644.3|157724.3|157634.3|29
1653560610000|2022-05-26 10:23:30|157732.7|157642.7|157753.3|157663.3|157756.8|157666.8|157732|157642|33
1653560620000|2022-05-26 10:23:40|157753|157663|157756.4|157666.4|157756.4|157666.4|157752.1|157662.1|23
1653560630000|2022-05-26 10:23:50|157755.5|157665.5|157737.1|157647.1|157756.4|157666.4|157737.1|157647.1|23
1653560640000|2022-05-26 10:24:00|157737.2|157647.2|157714.3|157624.3|157737.2|157647.2|157706.4|157616.4|36
1653560650000|2022-05-26 10:24:10|157713.9|157623.9|157695.6|157605.6|157713.9|157623.9|157681.1|157591.1|26
1653560660000|2022-05-26 10:24:20|157700.8|157610.8|157697.6|157607.6|157700.8|157610.8|157693.4|157603.4|21
1653560670000|2022-05-26 10:24:30|157697.8|157607.8|157700.3|157610.3|157703.1|157613.1|157696.6|157606.6|19
1653560680000|2022-05-26 10:24:40|157697.4|157607.4|157704.2|157614.2|157704.2|157614.2|157697.4|157607.4|15
1653560690000|2022-05-26 10:24:50|157704.4|157614.4|157702.8|157612.8|157707.9|157617.9|157699.6|157609.6|22
1653560700000|2022-05-26 10:25:00|157698.3|157608.3|157706|157616|157711|157621|157695.7|157605.7|20
1653560710000|2022-05-26 10:25:10|157706.9|157616.9|157707.4|157617.4|157711.5|157621.5|157704.2|157614.2|23
1653560720000|2022-05-26 10:25:20|157703.9|157613.9|157714.8|157624.8|157715.2|157625.2|157703.9|157613.9|28
1653560730000|2022-05-26 10:25:30|157714.1|157624.1|157713.2|157623.2|157714.9|157624.9|157710.6|157620.6|19
1653560740000|2022-05-26 10:25:40|157712.4|157622.4|157716.6|157626.6|157716.8|157626.8|157708|157618|26
1653560750000|2022-05-26 10:25:50|157711|157621|157720.8|157630.8|157722|157632|157711|157621|29
1653560760000|2022-05-26 10:26:00|157720.5|157630.5|157786.6|157696.6|157801.1|157711.1|157718.6|157628.6|23
1653560770000|2022-05-26 10:26:10|157786.9|157696.9|157785.6|157695.6|157787.5|157697.5|157783.1|157693.1|23
1653560780000|2022-05-26 10:26:20|157785.5|157695.5|157783|157693|157785.5|157695.5|157783|157693|7
1653560790000|2022-05-26 10:26:30|157783.8|157693.8|157798|157708|157798|157708|157783.8|157693.8|17
1653560800000|2022-05-26 10:26:40|157801.7|157711.7|157788.5|157698.5|157812.3|157722.3|157782.8|157692.8|35
1653560810000|2022-05-26 10:26:50|157788.6|157698.6|157748.4|157658.4|157790.3|157700.3|157742.8|157652.8|23
1653560820000|2022-05-26 10:27:00|157749.4|157659.4|157750.5|157660.5|157754.1|157664.1|157747.8|157657.8|18
1653560830000|2022-05-26 10:27:10|157750.6|157660.6|157718.9|157628.9|157751.4|157661.4|157706.3|157616.3|30
1653560840000|2022-05-26 10:27:20|157709.5|157619.5|157707.2|157617.2|157709.5|157619.5|157704.8|157614.8|22
1653560850000|2022-05-26 10:27:30|157708.6|157618.6|157708.8|157618.8|157709.6|157619.6|157705.1|157615.1|17
1653560860000|2022-05-26 10:27:40|157708.4|157618.4|157709.9|157619.9|157710.6|157620.6|157708.4|157618.4|13
1653560870000|2022-05-26 10:27:50|157710.7|157620.7|157707.5|157617.5|157712.3|157622.3|157706.7|157616.7|12
1653560880000|2022-05-26 10:28:00|157707.6|157617.6|157711.9|157621.9|157711.9|157621.9|157707.6|157617.6|15
1653560890000|2022-05-26 10:28:10|157711.8|157621.8|157707.3|157617.3|157711.8|157621.8|157706.7|157616.7|19
1653560900000|2022-05-26 10:28:20|157707.7|157617.7|157705.5|157615.5|157708|157618|157705.5|157615.5|16
1653560910000|2022-05-26 10:28:30|157706.5|157616.5|157768.6|157678.6|157768.6|157678.6|157706.5|157616.5|31
1653560920000|2022-05-26 10:28:40|157773.2|157683.2|157767.3|157677.3|157774.6|157684.6|157765.8|157675.8|27
1653560930000|2022-05-26 10:28:50|157766.3|157676.3|157760.3|157670.3|157773.9|157683.9|157753.6|157663.6|33
1653560940000|2022-05-26 10:29:00|157761.4|157671.4|157765.6|157675.6|157768.7|157678.7|157757.1|157667.1|28
1653560950000|2022-05-26 10:29:10|157765.3|157675.3|157763.4|157673.4|157768.3|157678.3|157761.8|157671.8|26
1653560960000|2022-05-26 10:29:20|157761.3|157671.3|157752.7|157662.7|157761.3|157671.3|157729.5|157639.5|34
1653560970000|2022-05-26 10:29:30|157752.4|157662.4|157763.3|157673.3|157764.3|157674.3|157750.2|157660.2|24
1653560980000|2022-05-26 10:29:40|157768.5|157678.5|157758.2|157668.2|157773.1|157683.1|157754.3|157664.3|30
1653560990000|2022-05-26 10:29:50|157758|157668|157759.9|157669.9|157761.3|157671.3|157748|157658|23
1653561000000|2022-05-26 10:30:00|157759.8|157669.8|157767.8|157677.8|157768|157678|157750.6|157660.6|30
1653561010000|2022-05-26 10:30:10|157767.6|157677.6|157767.3|157677.3|157772.2|157682.2|157765.7|157675.7|24
1653561020000|2022-05-26 10:30:20|157766.7|157676.7|157765|157675|157768.7|157678.7|157761.8|157671.8|25
1653561030000|2022-05-26 10:30:30|157764.7|157674.7|157762.6|157672.6|157765.1|157675.1|157760.9|157670.9|21
1653561040000|2022-05-26 10:30:40|157763|157673|157764.1|157674.1|157766.7|157676.7|157758.8|157668.8|28
1653561050000|2022-05-26 10:30:50|157765.4|157675.4|157765|157675|157765.4|157675.4|157762.1|157672.1|30
1653561060000|2022-05-26 10:31:00|157764.6|157674.6|157763.3|157673.3|157764.8|157674.8|157760.6|157670.6|12
1653561070000|2022-05-26 10:31:10|157763.2|157673.2|157764.4|157674.4|157765.2|157675.2|157760.9|157670.9|16
1653561080000|2022-05-26 10:31:20|157763.3|157673.3|157762.4|157672.4|157763.5|157673.5|157760.7|157670.7|18
1653561090000|2022-05-26 10:31:30|157763.5|157673.5|157763.9|157673.9|157764|157674|157761.7|157671.7|15
1653561100000|2022-05-26 10:31:40|157762|157672|157762.6|157672.6|157764.4|157674.4|157761.5|157671.5|15
1653561110000|2022-05-26 10:31:50|157763.2|157673.2|157758.8|157668.8|157763.2|157673.2|157758|157668|15
1653561120000|2022-05-26 10:32:00|157758.7|157668.7|157752.6|157662.6|157760.5|157670.5|157750.9|157660.9|19
1653561130000|2022-05-26 10:32:10|157752.4|157662.4|157753.7|157663.7|157756.8|157666.8|157751.8|157661.8|26
1653561140000|2022-05-26 10:32:20|157754.2|157664.2|157753.7|157663.7|157757.9|157667.9|157752.9|157662.9|12
1653561150000|2022-05-26 10:32:30|157756.6|157666.6|157756.5|157666.5|157757.7|157667.7|157752.4|157662.4|27
1653561160000|2022-05-26 10:32:40|157757|157667|157759.7|157669.7|157760.2|157670.2|157755.5|157665.5|24
1653561170000|2022-05-26 10:32:50|157759.5|157669.5|157758.9|157668.9|157763|157673|157758.9|157668.9|23
1653561180000|2022-05-26 10:33:00|157758.8|157668.8|157758.6|157668.6|157760|157670|157753.7|157663.7|29
1653561190000|2022-05-26 10:33:10|157757.5|157667.5|157756.7|157666.7|157759.8|157669.8|157755.6|157665.6|25
1653561200000|2022-05-26 10:33:20|157756.8|157666.8|157758.9|157668.9|157758.9|157668.9|157755.7|157665.7|21
1653561210000|2022-05-26 10:33:30|157757.9|157667.9|157754.7|157664.7|157757.9|157667.9|157754.7|157664.7|17
1653561220000|2022-05-26 10:33:40|157756.5|157666.5|157757.4|157667.4|157761.5|157671.5|157756.5|157666.5|29
1653561230000|2022-05-26 10:33:50|157757|157667|157759|157669|157759.4|157669.4|157754.6|157664.6|26
1653561240000|2022-05-26 10:34:00|157756.5|157666.5|157752.1|157662.1|157758|157668|157752.1|157662.1|24
1653561250000|2022-05-26 10:34:10|157753.3|157663.3|157753.4|157663.4|157753.8|157663.8|157746.9|157656.9|24
1653561260000|2022-05-26 10:34:20|157752.5|157662.5|157753.7|157663.7|157755.9|157665.9|157750.8|157660.8|14
1653561270000|2022-05-26 10:34:30|157750.3|157660.3|157750.1|157660.1|157750.7|157660.7|157747.2|157657.2|14
1653561280000|2022-05-26 10:34:40|157748.8|157658.8|157755.3|157665.3|157755.3|157665.3|157748.4|157658.4|11
1653561290000|2022-05-26 10:34:50|157757.5|157667.5|157722.9|157632.9|157757.5|157667.5|157710.3|157620.3|26
1653561300000|2022-05-26 10:35:00|157721.4|157631.4|157740.3|157650.3|157741.8|157651.8|157718.4|157628.4|34
1653561310000|2022-05-26 10:35:10|157740.6|157650.6|157758|157668|157760.6|157670.6|157738.5|157648.5|29
1653561320000|2022-05-26 10:35:20|157757.8|157667.8|157751.8|157661.8|157757.8|157667.8|157751.5|157661.5|24
1653561330000|2022-05-26 10:35:30|157751.1|157661.1|157754.1|157664.1|157754.5|157664.5|157750.6|157660.6|19
1653561340000|2022-05-26 10:35:40|157753|157663|157751.4|157661.4|157754.9|157664.9|157751|157661|20
1653561350000|2022-05-26 10:35:50|157751.1|157661.1|157759.8|157669.8|157760.6|157670.6|157750.5|157660.5|22
1653561360000|2022-05-26 10:36:00|157758.6|157668.6|157747.7|157657.7|157758.6|157668.6|157746.4|157656.4|23
1653561370000|2022-05-26 10:36:10|157750.4|157660.4|157750.2|157660.2|157752.1|157662.1|157744.9|157654.9|17
1653561380000|2022-05-26 10:36:20|157749.2|157659.2|157752.7|157662.7|157754.1|157664.1|157747.8|157657.8|17
1653561390000|2022-05-26 10:36:30|157752.4|157662.4|157751.8|157661.8|157752.4|157662.4|157749.9|157659.9|12
1653561400000|2022-05-26 10:36:40|157752.1|157662.1|157748|157658|157752.1|157662.1|157748|157658|14
1653561410000|2022-05-26 10:36:50|157749.4|157659.4|157745.3|157655.3|157753.5|157663.5|157744.6|157654.6|11
1653561420000|2022-05-26 10:37:00|157746.4|157656.4|157744|157654|157746.4|157656.4|157739.2|157649.2|20
1653561430000|2022-05-26 10:37:10|157741.7|157651.7|157730.7|157640.7|157746.5|157656.5|157729.1|157639.1|23
1653561440000|2022-05-26 10:37:20|157732.2|157642.2|157726.8|157636.8|157735.4|157645.4|157726.8|157636.8|20
1653561450000|2022-05-26 10:37:30|157723.9|157633.9|157727.5|157637.5|157731.1|157641.1|157723.9|157633.9|24
1653561460000|2022-05-26 10:37:40|157724.3|157634.3|157719.4|157629.4|157726.3|157636.3|157719.4|157629.4|29
1653561470000|2022-05-26 10:37:50|157719.9|157629.9|157717.6|157627.6|157720.6|157630.6|157715.7|157625.7|26
1653561480000|2022-05-26 10:38:00|157717.3|157627.3|157717.6|157627.6|157720|157630|157716.8|157626.8|26
1653561490000|2022-05-26 10:38:10|157717.1|157627.1|157721.8|157631.8|157721.8|157631.8|157717.1|157627.1|20
1653561500000|2022-05-26 10:38:20|157717.7|157627.7|157714.5|157624.5|157719.9|157629.9|157713.1|157623.1|28
1653561510000|2022-05-26 10:38:30|157712.8|157622.8|157711.9|157621.9|157717.1|157627.1|157710.8|157620.8|22
1653561520000|2022-05-26 10:38:40|157712.1|157622.1|157730.7|157640.7|157733.6|157643.6|157709|157619|17
1653561530000|2022-05-26 10:38:50|157733.7|157643.7|157723.9|157633.9|157736.8|157646.8|157718.8|157628.8|28
1653561540000|2022-05-26 10:39:00|157724|157634|157742.1|157652.1|157742.5|157652.5|157722.9|157632.9|24
1653561550000|2022-05-26 10:39:10|157742.5|157652.5|157743|157653|157746.3|157656.3|157740.8|157650.8|21
1653561560000|2022-05-26 10:39:20|157732.6|157642.6|157743.1|157653.1|157743.1|157653.1|157732.6|157642.6|24
1653561570000|2022-05-26 10:39:30|157741.4|157651.4|157740.9|157650.9|157743.1|157653.1|157740.9|157650.9|20
1653561580000|2022-05-26 10:39:40|157741.5|157651.5|157738.4|157648.4|157742.4|157652.4|157738|157648|16
1653561590000|2022-05-26 10:39:50|157738.2|157648.2|157738.1|157648.1|157740.2|157650.2|157738.1|157648.1|11
1653561600000|2022-05-26 10:40:00|157736.3|157646.3|157728.8|157638.8|157738.4|157648.4|157726.3|157636.3|20
1653561610000|2022-05-26 10:40:10|157731|157641|157730.7|157640.7|157732.3|157642.3|157729.8|157639.8|13
1653561620000|2022-05-26 10:40:20|157731.7|157641.7|157733.2|157643.2|157734|157644|157729.6|157639.6|14
1653561630000|2022-05-26 10:40:30|157734.2|157644.2|157739.2|157649.2|157739.2|157649.2|157734.2|157644.2|15
1653561640000|2022-05-26 10:40:40|157739.3|157649.3|157737.6|157647.6|157739.3|157649.3|157736|157646|6
1653561650000|2022-05-26 10:40:50|157737.5|157647.5|157748.3|157658.3|157752.6|157662.6|157737.5|157647.5|15
1653561660000|2022-05-26 10:41:00|157746.1|157656.1|157748.9|157658.9|157750.7|157660.7|157746.1|157656.1|10
1653561670000|2022-05-26 10:41:10|157748.4|157658.4|157748|157658|157748.6|157658.6|157748|157658|4
1653561680000|2022-05-26 10:41:20|157748.4|157658.4|157749.6|157659.6|157750.8|157660.8|157747.4|157657.4|12
1653561690000|2022-05-26 10:41:30|157749.5|157659.5|157738.4|157648.4|157751.6|157661.6|157737.1|157647.1|26
1653561700000|2022-05-26 10:41:40|157738.1|157648.1|157719.8|157629.8|157738.1|157648.1|157716.1|157626.1|29
1653561710000|2022-05-26 10:41:50|157719.2|157629.2|157721.9|157631.9|157722.1|157632.1|157718.6|157628.6|22
1653561720000|2022-05-26 10:42:00|157721.3|157631.3|157721.4|157631.4|157722.7|157632.7|157721.1|157631.1|14
1653561730000|2022-05-26 10:42:10|157720.6|157630.6|157744.7|157654.7|157744.7|157654.7|157719.1|157629.1|16
1653561740000|2022-05-26 10:42:20|157745.5|157655.5|157746.3|157656.3|157748.2|157658.2|157742.1|157652.1|20
1653561750000|2022-05-26 10:42:30|157744.7|157654.7|157747.1|157657.1|157749.5|157659.5|157744.7|157654.7|19
1653561760000|2022-05-26 10:42:40|157746.7|157656.7|157655.2|157565.2|157746.8|157656.8|157639|157549|34
1653561770000|2022-05-26 10:42:50|157656.3|157566.3|157656.7|157566.7|157664.3|157574.3|157646.8|157556.8|31
1653561780000|2022-05-26 10:43:00|157657|157567|157693.4|157603.4|157694.6|157604.6|157656.3|157566.3|32
1653561790000|2022-05-26 10:43:10|157697.9|157607.9|157735.8|157645.8|157739.7|157649.7|157696.6|157606.6|38
1653561800000|2022-05-26 10:43:20|157732.4|157642.4|157741.5|157651.5|157742.6|157652.6|157732.4|157642.4|29
1653561810000|2022-05-26 10:43:30|157739.8|157649.8|157739.3|157649.3|157740.9|157650.9|157736.6|157646.6|20
1653561820000|2022-05-26 10:43:40|157739.4|157649.4|157737.1|157647.1|157740.2|157650.2|157734.3|157644.3|24
1653561830000|2022-05-26 10:43:50|157737.3|157647.3|157738.7|157648.7|157739.5|157649.5|157720.8|157630.8|25
1653561840000|2022-05-26 10:44:00|157738.9|157648.9|157724.9|157634.9|157741|157651|157724.4|157634.4|27
1653561850000|2022-05-26 10:44:10|157725.1|157635.1|157724.8|157634.8|157725.8|157635.8|157720|157630|28
1653561860000|2022-05-26 10:44:20|157725.7|157635.7|157684.8|157594.8|157725.7|157635.7|157675.6|157585.6|31
1653561870000|2022-05-26 10:44:30|157685.6|157595.6|157664.5|157574.5|157685.6|157595.6|157651.9|157561.9|32
1653561880000|2022-05-26 10:44:40|157664.8|157574.8|157667.7|157577.7|157669.6|157579.6|157660.8|157570.8|22
1653561890000|2022-05-26 10:44:50|157667.4|157577.4|157653.4|157563.4|157668.6|157578.6|157650.8|157560.8|23
1653561900000|2022-05-26 10:45:00|157653.2|157563.2|157649.6|157559.6|157653.4|157563.4|157648.2|157558.2|23
1653561910000|2022-05-26 10:45:10|157646.7|157556.7|157649.2|157559.2|157649.8|157559.8|157646.7|157556.7|17
1653561920000|2022-05-26 10:45:20|157649|157559|157655|157565|157655.6|157565.6|157648.5|157558.5|9
1653561930000|2022-05-26 10:45:30|157654.6|157564.6|157657|157567|157657|157567|157653|157563|16
1653561940000|2022-05-26 10:45:40|157656.8|157566.8|157636.6|157546.6|157658.1|157568.1|157634.9|157544.9|28
1653561950000|2022-05-26 10:45:50|157636.2|157546.2|157605.1|157515.1|157636.3|157546.3|157600.8|157510.8|26
1653561960000|2022-05-26 10:46:00|157607.8|157517.8|157601.7|157511.7|157609.4|157519.4|157600.2|157510.2|36
1653561970000|2022-05-26 10:46:10|157602.1|157512.1|157617|157527|157617.3|157527.3|157602.1|157512.1|27
1653561980000|2022-05-26 10:46:20|157617.1|157527.1|157614.1|157524.1|157617.8|157527.8|157611.8|157521.8|24
1653561990000|2022-05-26 10:46:30|157613.6|157523.6|157611.9|157521.9|157614.5|157524.5|157611.3|157521.3|25
1653562000000|2022-05-26 10:46:40|157612.1|157522.1|157611.1|157521.1|157613.1|157523.1|157610.4|157520.4|18
1653562010000|2022-05-26 10:46:50|157611.3|157521.3|157612.4|157522.4|157626.1|157536.1|157610.4|157520.4|24
1653562020000|2022-05-26 10:47:00|157611.5|157521.5|157614.5|157524.5|157614.7|157524.7|157611.2|157521.2|17
1653562030000|2022-05-26 10:47:10|157614.1|157524.1|157613.8|157523.8|157616.8|157526.8|157612.2|157522.2|28
1653562040000|2022-05-26 10:47:20|157614|157524|157612|157522|157616.5|157526.5|157610.5|157520.5|20
1653562050000|2022-05-26 10:47:30|157611.9|157521.9|157615|157525|157616.5|157526.5|157610|157520|29
1653562060000|2022-05-26 10:47:40|157616.2|157526.2|157629|157539|157636.3|157546.3|157615.5|157525.5|25
1653562070000|2022-05-26 10:47:50|157632.2|157542.2|157647.4|157557.4|157657.8|157567.8|157630.3|157540.3|28
1653562080000|2022-05-26 10:48:00|157650.1|157560.1|157654.6|157564.6|157657.9|157567.9|157643.8|157553.8|27
1653562090000|2022-05-26 10:48:10|157653.2|157563.2|157637.8|157547.8|157653.2|157563.2|157634.6|157544.6|29
1653562100000|2022-05-26 10:48:20|157636.5|157546.5|157639|157549|157639.5|157549.5|157636.3|157546.3|18
1653562110000|2022-05-26 10:48:30|157637.7|157547.7|157627|157537|157638|157548|157620.8|157530.8|31
1653562120000|2022-05-26 10:48:40|157625.7|157535.7|157643.2|157553.2|157643.2|157553.2|157625.7|157535.7|29
1653562130000|2022-05-26 10:48:50|157642.6|157552.6|157655.4|157565.4|157657.2|157567.2|157638.7|157548.7|31
1653562140000|2022-05-26 10:49:00|157657.2|157567.2|157649.4|157559.4|157658|157568|157647.2|157557.2|20
1653562150000|2022-05-26 10:49:10|157649|157559|157675.5|157585.5|157681.6|157591.6|157649|157559|33
1653562160000|2022-05-26 10:49:20|157676|157586|157657.8|157567.8|157676|157586|157655.6|157565.6|24
1653562170000|2022-05-26 10:49:30|157657|157567|157647.5|157557.5|157659.6|157569.6|157640.6|157550.6|30
1653562180000|2022-05-26 10:49:40|157640.2|157550.2|157642|157552|157646|157556|157640.2|157550.2|28
1653562190000|2022-05-26 10:49:50|157642.7|157552.7|157652.6|157562.6|157653.9|157563.9|157629.7|157539.7|38
1653562200000|2022-05-26 10:50:00|157652.1|157562.1|157649.4|157559.4|157652.3|157562.3|157648.8|157558.8|15
1653562210000|2022-05-26 10:50:10|157652.2|157562.2|157643.3|157553.3|157653.1|157563.1|157641.6|157551.6|24
1653562220000|2022-05-26 10:50:20|157643.2|157553.2|157666.6|157576.6|157673.5|157583.5|157642.1|157552.1|33
1653562230000|2022-05-26 10:50:30|157664.2|157574.2|157647.3|157557.3|157664.3|157574.3|157647.3|157557.3|26
1653562240000|2022-05-26 10:50:40|157646.8|157556.8|157646|157556|157657.8|157567.8|157644.5|157554.5|29
1653562250000|2022-05-26 10:50:50|157645.4|157555.4|157647.1|157557.1|157647.1|157557.1|157637.1|157547.1|22
1653562260000|2022-05-26 10:51:00|157648.1|157558.1|157660.2|157570.2|157667.3|157577.3|157648|157558|31
1653562270000|2022-05-26 10:51:10|157660.6|157570.6|157653|157563|157660.7|157570.7|157651.8|157561.8|33
1653562280000|2022-05-26 10:51:20|157652.9|157562.9|157660.2|157570.2|157665.9|157575.9|157652.9|157562.9|27
1653562290000|2022-05-26 10:51:30|157659.9|157569.9|157648|157558|157675.4|157585.4|157647.2|157557.2|33
1653562300000|2022-05-26 10:51:40|157648.5|157558.5|157657.3|157567.3|157662.4|157572.4|157646.9|157556.9|34
1653562310000|2022-05-26 10:51:50|157658.2|157568.2|157671|157581|157674.7|157584.7|157658.2|157568.2|37
1653562320000|2022-05-26 10:52:00|157670.4|157580.4|157670.2|157580.2|157670.9|157580.9|157658.5|157568.5|31
1653562330000|2022-05-26 10:52:10|157669|157579|157643.4|157553.4|157669.8|157579.8|157643.4|157553.4|31
1653562340000|2022-05-26 10:52:20|157645.8|157555.8|157653.3|157563.3|157653.9|157563.9|157641.1|157551.1|32
1653562350000|2022-05-26 10:52:30|157652.7|157562.7|157706.3|157616.3|157706.5|157616.5|157652.7|157562.7|34
1653562360000|2022-05-26 10:52:40|157705.9|157615.9|157703.4|157613.4|157719|157629|157699.8|157609.8|23
1653562370000|2022-05-26 10:52:50|157703.7|157613.7|157687.9|157597.9|157703.7|157613.7|157687.9|157597.9|16
1653562380000|2022-05-26 10:53:00|157692.6|157602.6|157703.6|157613.6|157704|157614|157683.6|157593.6|36
1653562390000|2022-05-26 10:53:10|157703.8|157613.8|157693.8|157603.8|157703.8|157613.8|157692.9|157602.9|26
1653562400000|2022-05-26 10:53:20|157692.8|157602.8|157703.4|157613.4|157704.4|157614.4|157683.7|157593.7|30
1653562410000|2022-05-26 10:53:30|157696.4|157606.4|157694.2|157604.2|157701.4|157611.4|157687.2|157597.2|26
1653562420000|2022-05-26 10:53:40|157697.6|157607.6|157690.5|157600.5|157698.7|157608.7|157686.1|157596.1|35
1653562430000|2022-05-26 10:53:50|157690.9|157600.9|157685.8|157595.8|157691.7|157601.7|157685.8|157595.8|23
1653562440000|2022-05-26 10:54:00|157685.7|157595.7|157685.7|157595.7|157686.7|157596.7|157681.3|157591.3|20
1653562450000|2022-05-26 10:54:10|157685|157595|157692.7|157602.7|157696.2|157606.2|157679|157589|26
1653562460000|2022-05-26 10:54:20|157692.5|157602.5|157680.2|157590.2|157703.5|157613.5|157680.2|157590.2|34
1653562470000|2022-05-26 10:54:30|157660.2|157570.2|157677.9|157587.9|157681.1|157591.1|157660.2|157570.2|32
1653562480000|2022-05-26 10:54:40|157679.6|157589.6|157681.5|157591.5|157682.1|157592.1|157653.2|157563.2|25
1653562490000|2022-05-26 10:54:50|157680.8|157590.8|157653|157563|157682.6|157592.6|157652.5|157562.5|23
1653562500000|2022-05-26 10:55:00|157654.3|157564.3|157654.4|157564.4|157659.3|157569.3|157652.5|157562.5|14
1653562510000|2022-05-26 10:55:10|157654.5|157564.5|157655.3|157565.3|157658.8|157568.8|157653.6|157563.6|18
1653562520000|2022-05-26 10:55:20|157642.1|157552.1|157620.5|157530.5|157642.1|157552.1|157615.2|157525.2|35
1653562530000|2022-05-26 10:55:30|157617.4|157527.4|157609|157519|157618.9|157528.9|157606.6|157516.6|32
1653562540000|2022-05-26 10:55:40|157610.1|157520.1|157606.4|157516.4|157614.3|157524.3|157603|157513|27
1653562550000|2022-05-26 10:55:50|157605.5|157515.5|157599.7|157509.7|157607.5|157517.5|157599.2|157509.2|24
1653562560000|2022-05-26 10:56:00|157600.1|157510.1|157577.2|157487.2|157601.8|157511.8|157567.8|157477.8|21
1653562570000|2022-05-26 10:56:10|157576.3|157486.3|157571.9|157481.9|157577.5|157487.5|157571.5|157481.5|15
1653562580000|2022-05-26 10:56:20|157572.2|157482.2|157517.3|157427.3|157572.2|157482.2|157515.6|157425.6|32
1653562590000|2022-05-26 10:56:30|157516.1|157426.1|157514.5|157424.5|157516.5|157426.5|157512.4|157422.4|23
1653562600000|2022-05-26 10:56:40|157514.6|157424.6|157529.2|157439.2|157529.4|157439.4|157513.7|157423.7|23
1653562610000|2022-05-26 10:56:50|157529.3|157439.3|157530.7|157440.7|157532.7|157442.7|157527.2|157437.2|25
1653562620000|2022-05-26 10:57:00|157531.4|157441.4|157531.5|157441.5|157531.9|157441.9|157530.6|157440.6|18
1653562630000|2022-05-26 10:57:10|157533.5|157443.5|157531.9|157441.9|157533.7|157443.7|157530.8|157440.8|17
1653562640000|2022-05-26 10:57:20|157532.6|157442.6|157538.7|157448.7|157539.2|157449.2|157532.6|157442.6|20
1653562650000|2022-05-26 10:57:30|157541.1|157451.1|157559.1|157469.1|157567.4|157477.4|157541.1|157451.1|36
1653562660000|2022-05-26 10:57:40|157557.7|157467.7|157562.2|157472.2|157562.2|157472.2|157557.7|157467.7|25
1653562670000|2022-05-26 10:57:50|157562.7|157472.7|157560.7|157470.7|157563|157473|157560.3|157470.3|25
1653562680000|2022-05-26 10:58:00|157561.1|157471.1|157558.7|157468.7|157562.5|157472.5|157558.1|157468.1|18
1653562690000|2022-05-26 10:58:10|157558.1|157468.1|157548.7|157458.7|157558.4|157468.4|157545.5|157455.5|21
1653562700000|2022-05-26 10:58:20|157549.9|157459.9|157553|157463|157553.2|157463.2|157547.7|157457.7|19
1653562710000|2022-05-26 10:58:30|157553.2|157463.2|157554.4|157464.4|157555.4|157465.4|157551.8|157461.8|24
1653562720000|2022-05-26 10:58:40|157554.8|157464.8|157577.5|157487.5|157589.6|157499.6|157553.5|157463.5|25
1653562730000|2022-05-26 10:58:50|157579.6|157489.6|157566.7|157476.7|157586.5|157496.5|157566.7|157476.7|35
1653562740000|2022-05-26 10:59:00|157566.4|157476.4|157536.7|157446.7|157567.2|157477.2|157535.3|157445.3|27
1653562750000|2022-05-26 10:59:10|157537|157447|157510.8|157420.8|157537.2|157447.2|157510.8|157420.8|21
1653562760000|2022-05-26 10:59:20|157510.9|157420.9|157529.9|157439.9|157530.1|157440.1|157510.3|157420.3|27
1653562770000|2022-05-26 10:59:30|157529.7|157439.7|157534.4|157444.4|157534.4|157444.4|157528.2|157438.2|27
1653562780000|2022-05-26 10:59:40|157534.6|157444.6|157540.7|157450.7|157540.7|157450.7|157533.9|157443.9|23
1653562790000|2022-05-26 10:59:50|157540|157450|157566.8|157476.8|157567.7|157477.7|157540|157450|30
1653562800000|2022-05-26 11:00:00|157566.9|157476.9|157578.5|157488.5|157580.2|157490.2|157566.1|157476.1|30
1653562810000|2022-05-26 11:00:10|157579.4|157489.4|157538.1|157448.1|157579.4|157489.4|157531.6|157441.6|28
1653562820000|2022-05-26 11:00:20|157536.1|157446.1|157542.1|157452.1|157544.5|157454.5|157536.1|157446.1|16
1653562830000|2022-05-26 11:00:30|157542.4|157452.4|157551.2|157461.2|157558.1|157468.1|157538.5|157448.5|15
1653562840000|2022-05-26 11:00:40|157558.9|157468.9|157556.4|157466.4|157562.3|157472.3|157556.4|157466.4|30
1653562850000|2022-05-26 11:00:50|157555.7|157465.7|157588.2|157498.2|157593.2|157503.2|157555.7|157465.7|36
1653562860000|2022-05-26 11:01:00|157589.5|157499.5|157610.7|157520.7|157618.4|157528.4|157572.5|157482.5|29
1653562870000|2022-05-26 11:01:10|157613.3|157523.3|157606.3|157516.3|157613.3|157523.3|157606.3|157516.3|22
1653562880000|2022-05-26 11:01:20|157606.4|157516.4|157618.8|157528.8|157629.6|157539.6|157606.4|157516.4|27
1653562890000|2022-05-26 11:01:30|157617.7|157527.7|157627.6|157537.6|157634.5|157544.5|157616.3|157526.3|24
1653562900000|2022-05-26 11:01:40|157627.9|157537.9|157630|157540|157631.9|157541.9|157626.4|157536.4|23
1653562910000|2022-05-26 11:01:50|157630.1|157540.1|157630.6|157540.6|157631.1|157541.1|157628|157538|26
1653562920000|2022-05-26 11:02:00|157630.3|157540.3|157627.2|157537.2|157630.6|157540.6|157626.5|157536.5|28
1653562930000|2022-05-26 11:02:10|157628.4|157538.4|157592.9|157502.9|157629.4|157539.4|157592.9|157502.9|32
1653562940000|2022-05-26 11:02:20|157591.8|157501.8|157600.1|157510.1|157600.1|157510.1|157585.8|157495.8|30
1653562950000|2022-05-26 11:02:30|157605.4|157515.4|157602.7|157512.7|157605.4|157515.4|157595.6|157505.6|27
1653562960000|2022-05-26 11:02:40|157603|157513|157601.1|157511.1|157605.6|157515.6|157598.1|157508.1|18
1653562970000|2022-05-26 11:02:50|157600.7|157510.7|157597.5|157507.5|157600.7|157510.7|157595.4|157505.4|22
1653562980000|2022-05-26 11:03:00|157597.1|157507.1|157597.3|157507.3|157598.7|157508.7|157596|157506|15
1653562990000|2022-05-26 11:03:10|157597.7|157507.7|157586.9|157496.9|157597.7|157507.7|157584.6|157494.6|30
1653563000000|2022-05-26 11:03:20|157585.5|157495.5|157599.5|157509.5|157601.2|157511.2|157585.2|157495.2|31
1653563010000|2022-05-26 11:03:30|157593.7|157503.7|157593.7|157503.7|157599.9|157509.9|157593.7|157503.7|27
1653563020000|2022-05-26 11:03:40|157587.4|157497.4|157590.3|157500.3|157592|157502|157584.5|157494.5|36
1653563030000|2022-05-26 11:03:50|157591.2|157501.2|157568.2|157478.2|157591.2|157501.2|157566.2|157476.2|24
1653563040000|2022-05-26 11:04:00|157569|157479|157578.8|157488.8|157582.1|157492.1|157568.9|157478.9|31
1653563050000|2022-05-26 11:04:10|157582.7|157492.7|157589.9|157499.9|157603.9|157513.9|157582.5|157492.5|28
1653563060000|2022-05-26 11:04:20|157590.1|157500.1|157588.2|157498.2|157590.3|157500.3|157587.5|157497.5|21
1653563070000|2022-05-26 11:04:30|157588.1|157498.1|157564.4|157474.4|157588.1|157498.1|157562.6|157472.6|37
1653563080000|2022-05-26 11:04:40|157565|157475|157569.4|157479.4|157577.2|157487.2|157565|157475|32
1653563090000|2022-05-26 11:04:50|157569.3|157479.3|157564.1|157474.1|157569.4|157479.4|157564.1|157474.1|26
1653563100000|2022-05-26 11:05:00|157561.7|157471.7|157582.5|157492.5|157583.7|157493.7|157558|157468|29
1653563110000|2022-05-26 11:05:10|157588.5|157498.5|157578.3|157488.3|157592.7|157502.7|157578.3|157488.3|24
1653563120000|2022-05-26 11:05:20|157579.6|157489.6|157579.2|157489.2|157579.7|157489.7|157577.6|157487.6|22
1653563130000|2022-05-26 11:05:30|157579.1|157489.1|157579.6|157489.6|157579.7|157489.7|157578.1|157488.1|16
1653563140000|2022-05-26 11:05:40|157578.2|157488.2|157583.5|157493.5|157583.5|157493.5|157578.2|157488.2|24
1653563150000|2022-05-26 11:05:50|157566.6|157476.6|157538.4|157448.4|157566.6|157476.6|157530.8|157440.8|26
1653563160000|2022-05-26 11:06:00|157538.2|157448.2|157530|157440|157539.5|157449.5|157528.8|157438.8|25
1653563170000|2022-05-26 11:06:10|157530.1|157440.1|157539.9|157449.9|157539.9|157449.9|157530.1|157440.1|24
1653563180000|2022-05-26 11:06:20|157541.4|157451.4|157542.5|157452.5|157544.9|157454.9|157540|157450|28
1653563190000|2022-05-26 11:06:30|157543.1|157453.1|157564.7|157474.7|157568.3|157478.3|157541.5|157451.5|25
1653563200000|2022-05-26 11:06:40|157565.3|157475.3|157581.6|157491.6|157609.4|157519.4|157565.3|157475.3|30
1653563210000|2022-05-26 11:06:50|157580.4|157490.4|157580.9|157490.9|157582.7|157492.7|157578.2|157488.2|23
1653563220000|2022-05-26 11:07:00|157581|157491|157583.3|157493.3|157584.7|157494.7|157581|157491|22
1653563230000|2022-05-26 11:07:10|157582.9|157492.9|157590.9|157500.9|157592.5|157502.5|157582.7|157492.7|20
1653563240000|2022-05-26 11:07:20|157591.7|157501.7|157590.1|157500.1|157592.1|157502.1|157588.9|157498.9|11
1653563250000|2022-05-26 11:07:30|157591.6|157501.6|157598.9|157508.9|157599.2|157509.2|157591.6|157501.6|24
1653563260000|2022-05-26 11:07:40|157599.2|157509.2|157595|157505|157601.5|157511.5|157594.5|157504.5|21
1653563270000|2022-05-26 11:07:50|157595.3|157505.3|157526.2|157436.2|157595.3|157505.3|157524.3|157434.3|23
1653563280000|2022-05-26 11:08:00|157527.2|157437.2|157533.2|157443.2|157535.6|157445.6|157527.2|157437.2|26
1653563290000|2022-05-26 11:08:10|157534.2|157444.2|157547.5|157457.5|157547.5|157457.5|157532|157442|19
1653563300000|2022-05-26 11:08:20|157542.8|157452.8|157522.2|157432.2|157545.4|157455.4|157513|157423|22
1653563310000|2022-05-26 11:08:30|157527.7|157437.7|157470.7|157380.7|157529.6|157439.6|157466.3|157376.3|28
1653563320000|2022-05-26 11:08:40|157472|157382|157483.5|157393.5|157483.5|157393.5|157470.8|157380.8|29
1653563330000|2022-05-26 11:08:50|157481.7|157391.7|157526.4|157436.4|157538.2|157448.2|157481.7|157391.7|30
1653563340000|2022-05-26 11:09:00|157526.3|157436.3|157523.6|157433.6|157526.6|157436.6|157522.1|157432.1|26
1653563350000|2022-05-26 11:09:10|157523.8|157433.8|157513|157423|157523.9|157433.9|157510.8|157420.8|24
1653563360000|2022-05-26 11:09:20|157514.7|157424.7|157514.1|157424.1|157516.2|157426.2|157512.4|157422.4|20
1653563370000|2022-05-26 11:09:30|157513.9|157423.9|157511.4|157421.4|157521.4|157431.4|157507.1|157417.1|30
1653563380000|2022-05-26 11:09:40|157513.1|157423.1|157517.5|157427.5|157518|157428|157512.2|157422.2|32
1653563390000|2022-05-26 11:09:50|157517.4|157427.4|157512|157422|157517.8|157427.8|157511.5|157421.5|25
1653563400000|2022-05-26 11:10:00|157512.5|157422.5|157510.5|157420.5|157524.9|157434.9|157508.9|157418.9|34
1653563410000|2022-05-26 11:10:10|157511.1|157421.1|157461.3|157371.3|157511.1|157421.1|157456.9|157366.9|34
1653563420000|2022-05-26 11:10:20|157460.4|157370.4|157459|157369|157460.4|157370.4|157457.4|157367.4|24
1653563430000|2022-05-26 11:10:30|157459.8|157369.8|157437.3|157347.3|157463.1|157373.1|157437.3|157347.3|29
1653563440000|2022-05-26 11:10:40|157437.4|157347.4|157406.3|157316.3|157439.2|157349.2|157398.1|157308.1|33
1653563450000|2022-05-26 11:10:50|157404.8|157314.8|157424.5|157334.5|157426.1|157336.1|157398|157308|30
1653563460000|2022-05-26 11:11:00|157424|157334|157421.6|157331.6|157424.3|157334.3|157417|157327|27
1653563470000|2022-05-26 11:11:10|157421.7|157331.7|157423.9|157333.9|157424.7|157334.7|157421|157331|27
1653563480000|2022-05-26 11:11:20|157424|157334|157443|157353|157456.3|157366.3|157423.1|157333.1|35
1653563490000|2022-05-26 11:11:30|157442.3|157352.3|157457|157367|157472.2|157382.2|157442.3|157352.3|21
1653563500000|2022-05-26 11:11:40|157451.2|157361.2|157435.3|157345.3|157453.9|157363.9|157434.4|157344.4|30
1653563510000|2022-05-26 11:11:50|157435.1|157345.1|157439.9|157349.9|157439.9|157349.9|157434|157344|29
1653563520000|2022-05-26 11:12:00|157439.8|157349.8|157435.4|157345.4|157439.8|157349.8|157435.4|157345.4|24
1653563530000|2022-05-26 11:12:10|157434.3|157344.3|157444.5|157354.5|157447.2|157357.2|157434.3|157344.3|25
1653563540000|2022-05-26 11:12:20|157444.3|157354.3|157442.1|157352.1|157445.1|157355.1|157440.5|157350.5|30
1653563550000|2022-05-26 11:12:30|157442.9|157352.9|157464.5|157374.5|157481|157391|157442.9|157352.9|31
1653563560000|2022-05-26 11:12:40|157451.9|157361.9|157486.1|157396.1|157489.1|157399.1|157446.1|157356.1|30
1653563570000|2022-05-26 11:12:50|157484.4|157394.4|157525.5|157435.5|157527.6|157437.6|157480.1|157390.1|35
1653563580000|2022-05-26 11:13:00|157525.1|157435.1|157526.9|157436.9|157531.4|157441.4|157524|157434|28
1653563590000|2022-05-26 11:13:10|157526.3|157436.3|157528|157438|157528.9|157438.9|157525.6|157435.6|25
1653563600000|2022-05-26 11:13:20|157526.1|157436.1|157546.1|157456.1|157559.5|157469.5|157525.3|157435.3|18
1653563610000|2022-05-26 11:13:30|157542|157452|157538.3|157448.3|157542.7|157452.7|157535.2|157445.2|25
1653563620000|2022-05-26 11:13:40|157539|157449|157529.4|157439.4|157539|157449|157527.1|157437.1|26
1653563630000|2022-05-26 11:13:50|157528.6|157438.6|157538.1|157448.1|157549.3|157459.3|157527.5|157437.5|26
1653563640000|2022-05-26 11:14:00|157538|157448|157541.5|157451.5|157547.2|157457.2|157535|157445|31
1653563650000|2022-05-26 11:14:10|157559.3|157469.3|157576.1|157486.1|157579.5|157489.5|157559.3|157469.3|24
1653563660000|2022-05-26 11:14:20|157578.6|157488.6|157575.5|157485.5|157583.7|157493.7|157574.8|157484.8|30
1653563670000|2022-05-26 11:14:30|157575|157485|157575|157485|157575.9|157485.9|157571.9|157481.9|25
1653563680000|2022-05-26 11:14:40|157574.2|157484.2|157555.5|157465.5|157574.7|157484.7|157554.9|157464.9|26
1653563690000|2022-05-26 11:14:50|157555.6|157465.6|157574.1|157484.1|157575.6|157485.6|157552.4|157462.4|28
1653563700000|2022-05-26 11:15:00|157575.1|157485.1|157577.2|157487.2|157577.2|157487.2|157573.4|157483.4|23
1653563710000|2022-05-26 11:15:10|157572.3|157482.3|157571.1|157481.1|157572.5|157482.5|157570.1|157480.1|22
1653563720000|2022-05-26 11:15:20|157571.2|157481.2|157628.6|157538.6|157668.1|157578.1|157571.1|157481.1|27
1653563730000|2022-05-26 11:15:30|157626|157536|157616.9|157526.9|157649.2|157559.2|157616.9|157526.9|38
1653563740000|2022-05-26 11:15:40|157608.9|157518.9|157595.1|157505.1|157617.3|157527.3|157590|157500|31
1653563750000|2022-05-26 11:15:50|157592.8|157502.8|157563.4|157473.4|157593.6|157503.6|157563.4|157473.4|26
1653563760000|2022-05-26 11:16:00|157565.7|157475.7|157540.9|157450.9|157568.1|157478.1|157539.8|157449.8|29
1653563770000|2022-05-26 11:16:10|157541.5|157451.5|157542.8|157452.8|157545.8|157455.8|157539.1|157449.1|28
1653563780000|2022-05-26 11:16:20|157540.8|157450.8|157546.7|157456.7|157550.2|157460.2|157540.3|157450.3|25
1653563790000|2022-05-26 11:16:30|157544.7|157454.7|157555.2|157465.2|157557.7|157467.7|157543.5|157453.5|34
1653563800000|2022-05-26 11:16:40|157555.3|157465.3|157554.3|157464.3|157559.9|157469.9|157553.6|157463.6|28
1653563810000|2022-05-26 11:16:50|157554.2|157464.2|157554.1|157464.1|157556.8|157466.8|157552.8|157462.8|23
1653563820000|2022-05-26 11:17:00|157553.3|157463.3|157560.1|157470.1|157561.1|157471.1|157547.3|157457.3|32
1653563830000|2022-05-26 11:17:10|157559.8|157469.8|157560.8|157470.8|157565.2|157475.2|157558.6|157468.6|17
1653563840000|2022-05-26 11:17:20|157560.5|157470.5|157573.6|157483.6|157577.4|157487.4|157557.1|157467.1|29
1653563850000|2022-05-26 11:17:30|157573.4|157483.4|157598|157508|157613.9|157523.9|157572.9|157482.9|33
1653563860000|2022-05-26 11:17:40|157598.6|157508.6|157579.4|157489.4|157598.6|157508.6|157579.4|157489.4|23
1653563870000|2022-05-26 11:17:50|157578.9|157488.9|157576.5|157486.5|157579.2|157489.2|157565|157475|25
1653563880000|2022-05-26 11:18:00|157577.4|157487.4|157579.9|157489.9|157588.8|157498.8|157573.9|157483.9|27
1653563890000|2022-05-26 11:18:10|157580.2|157490.2|157596.7|157506.7|157596.9|157506.9|157575.5|157485.5|28
1653563900000|2022-05-26 11:18:20|157596.5|157506.5|157592.9|157502.9|157596.5|157506.5|157588.7|157498.7|23
1653563910000|2022-05-26 11:18:30|157594.2|157504.2|157597.3|157507.3|157597.9|157507.9|157594.2|157504.2|20
1653563920000|2022-05-26 11:18:40|157597.5|157507.5|157585.4|157495.4|157599.1|157509.1|157579|157489|27
1653563930000|2022-05-26 11:18:50|157585.5|157495.5|157537.9|157447.9|157585.9|157495.9|157537.4|157447.4|33
1653563940000|2022-05-26 11:19:00|157536.4|157446.4|157534.2|157444.2|157545.2|157455.2|157532.2|157442.2|35
1653563950000|2022-05-26 11:19:10|157524.2|157434.2|157520|157430|157524.2|157434.2|157515.3|157425.3|17
1653563960000|2022-05-26 11:19:20|157518.1|157428.1|157522.2|157432.2|157525.9|157435.9|157513.6|157423.6|17
1653563970000|2022-05-26 11:19:30|157522.6|157432.6|157528.6|157438.6|157531.2|157441.2|157522.6|157432.6|29
1653563980000|2022-05-26 11:19:40|157529.2|157439.2|157524.7|157434.7|157529.2|157439.2|157524.7|157434.7|16
1653563990000|2022-05-26 11:19:50|157524.9|157434.9|157543.5|157453.5|157550.3|157460.3|157524.9|157434.9|19
1653564000000|2022-05-26 11:20:00|157545.1|157455.1|157542.8|157452.8|157557.3|157467.3|157541.8|157451.8|32
1653564010000|2022-05-26 11:20:10|157544.5|157454.5|157553|157463|157555.9|157465.9|157541.8|157451.8|28
1653564020000|2022-05-26 11:20:20|157552.9|157462.9|157561|157471|157562.7|157472.7|157542.8|157452.8|28
1653564030000|2022-05-26 11:20:30|157561.1|157471.1|157561.5|157471.5|157563.1|157473.1|157545|157455|22
1653564040000|2022-05-26 11:20:40|157561|157471|157557.3|157467.3|157561|157471|157546.8|157456.8|32
1653564050000|2022-05-26 11:20:50|157556.4|157466.4|157540.9|157450.9|157556.4|157466.4|157536.2|157446.2|26
1653564060000|2022-05-26 11:21:00|157541.2|157451.2|157528.8|157438.8|157549.4|157459.4|157528.8|157438.8|34
1653564070000|2022-05-26 11:21:10|157531.1|157441.1|157538.1|157448.1|157538.1|157448.1|157531|157441|18
1653564080000|2022-05-26 11:21:20|157540.6|157450.6|157548.5|157458.5|157549.4|157459.4|157539.7|157449.7|32
1653564090000|2022-05-26 11:21:30|157547.4|157457.4|157546|157456|157548.8|157458.8|157542.9|157452.9|32
1653564100000|2022-05-26 11:21:40|157545.7|157455.7|157558|157468|157568.8|157478.8|157545.7|157455.7|25
1653564110000|2022-05-26 11:21:50|157550.1|157460.1|157550.9|157460.9|157568.7|157478.7|157544|157454|34
1653564120000|2022-05-26 11:22:00|157550.3|157460.3|157536.4|157446.4|157552|157462|157536.4|157446.4|28
1653564130000|2022-05-26 11:22:10|157538.2|157448.2|157539.8|157449.8|157541.6|157451.6|157537.3|157447.3|34
1653564140000|2022-05-26 11:22:20|157540.5|157450.5|157564.1|157474.1|157566.1|157476.1|157538.2|157448.2|34
1653564150000|2022-05-26 11:22:30|157563.2|157473.2|157555.6|157465.6|157566.4|157476.4|157553.4|157463.4|36
1653564160000|2022-05-26 11:22:40|157553.3|157463.3|157546|157456|157553.8|157463.8|157538.6|157448.6|34
1653564170000|2022-05-26 11:22:50|157545.3|157455.3|157542.5|157452.5|157547.7|157457.7|157540.9|157450.9|30
1653564180000|2022-05-26 11:23:00|157542.1|157452.1|157572.8|157482.8|157573.3|157483.3|157531.7|157441.7|35
1653564190000|2022-05-26 11:23:10|157574.5|157484.5|157556.8|157466.8|157574.5|157484.5|157554.6|157464.6|37
1653564200000|2022-05-26 11:23:20|157556.6|157466.6|157543|157453|157560.6|157470.6|157541.6|157451.6|35
1653564210000|2022-05-26 11:23:30|157542.5|157452.5|157552.9|157462.9|157560.1|157470.1|157541.2|157451.2|30
1653564220000|2022-05-26 11:23:40|157558.7|157468.7|157561.4|157471.4|157570.2|157480.2|157558.7|157468.7|27
1653564230000|2022-05-26 11:23:50|157561|157471|157556.8|157466.8|157561.4|157471.4|157556.7|157466.7|24
1653564240000|2022-05-26 11:24:00|157565.7|157475.7|157568.1|157478.1|157573.9|157483.9|157561.8|157471.8|32
1653564250000|2022-05-26 11:24:10|157572.4|157482.4|157570.2|157480.2|157586.5|157496.5|157561.8|157471.8|33
1653564260000|2022-05-26 11:24:20|157568.8|157478.8|157572.8|157482.8|157574.1|157484.1|157566.9|157476.9|28
1653564270000|2022-05-26 11:24:30|157572|157482|157573.5|157483.5|157574.7|157484.7|157572|157482|24
1653564280000|2022-05-26 11:24:40|157573.4|157483.4|157566.7|157476.7|157576.9|157486.9|157564.3|157474.3|26
1653564290000|2022-05-26 11:24:50|157571.5|157481.5|157577.6|157487.6|157580|157490|157564.1|157474.1|31
1653564300000|2022-05-26 11:25:00|157580|157490|157618.5|157528.5|157626.3|157536.3|157578.4|157488.4|36
1653564310000|2022-05-26 11:25:10|157617.8|157527.8|157638.6|157548.6|157640.3|157550.3|157617.4|157527.4|30
1653564320000|2022-05-26 11:25:20|157638.7|157548.7|157616.5|157526.5|157638.7|157548.7|157612.4|157522.4|33
1653564330000|2022-05-26 11:25:30|157617.2|157527.2|157591.2|157501.2|157618.1|157528.1|157591.2|157501.2|27
1653564340000|2022-05-26 11:25:40|157590.7|157500.7|157589.6|157499.6|157594.2|157504.2|157586.8|157496.8|20
1653564350000|2022-05-26 11:25:50|157590.1|157500.1|157594.5|157504.5|157596.9|157506.9|157584.3|157494.3|29
1653564360000|2022-05-26 11:26:00|157595.1|157505.1|157598|157508|157612.3|157522.3|157595.1|157505.1|35
1653564370000|2022-05-26 11:26:10|157599.4|157509.4|157573.3|157483.3|157605.9|157515.9|157573|157483|25
1653564380000|2022-05-26 11:26:20|157572.4|157482.4|157576.9|157486.9|157579.8|157489.8|157571.9|157481.9|30
1653564390000|2022-05-26 11:26:30|157577.4|157487.4|157604.6|157514.6|157607.9|157517.9|157577.4|157487.4|26
1653564400000|2022-05-26 11:26:40|157600.7|157510.7|157609.1|157519.1|157610.3|157520.3|157598.1|157508.1|25
1653564410000|2022-05-26 11:26:50|157606.5|157516.5|157587.8|157497.8|157607.4|157517.4|157587.8|157497.8|35
1653564420000|2022-05-26 11:27:00|157587|157497|157570.4|157480.4|157590.6|157500.6|157561.2|157471.2|37
1653564430000|2022-05-26 11:27:10|157572.6|157482.6|157572.2|157482.2|157575.1|157485.1|157571.9|157481.9|30
1653564440000|2022-05-26 11:27:20|157572.3|157482.3|157568.7|157478.7|157577.9|157487.9|157560.9|157470.9|32
1653564450000|2022-05-26 11:27:30|157568.9|157478.9|157567|157477|157570.3|157480.3|157562|157472|24
1653564460000|2022-05-26 11:27:40|157565.8|157475.8|157570.6|157480.6|157574.3|157484.3|157565.8|157475.8|26
1653564470000|2022-05-26 11:27:50|157570.9|157480.9|157568.6|157478.6|157571.4|157481.4|157564.4|157474.4|22
1653564480000|2022-05-26 11:28:00|157570.3|157480.3|157579.2|157489.2|157584|157494|157570|157480|30
1653564490000|2022-05-26 11:28:10|157578.9|157488.9|157572.7|157482.7|157579.9|157489.9|157564.8|157474.8|29
1653564500000|2022-05-26 11:28:20|157573.5|157483.5|157569.2|157479.2|157573.5|157483.5|157565.3|157475.3|34
1653564510000|2022-05-26 11:28:30|157569.5|157479.5|157570.9|157480.9|157590.4|157500.4|157568.8|157478.8|33
1653564520000|2022-05-26 11:28:40|157575.3|157485.3|157567.2|157477.2|157577.3|157487.3|157562.4|157472.4|36
1653564530000|2022-05-26 11:28:50|157565.9|157475.9|157559.7|157469.7|157568.1|157478.1|157559.7|157469.7|30
1653564540000|2022-05-26 11:29:00|157559.9|157469.9|157587.5|157497.5|157587.8|157497.8|157559.9|157469.9|30
1653564550000|2022-05-26 11:29:10|157599.5|157509.5|157616.4|157526.4|157620.3|157530.3|157599.5|157509.5|31
1653564560000|2022-05-26 11:29:20|157615.5|157525.5|157615.1|157525.1|157619.7|157529.7|157615|157525|22
1653564570000|2022-05-26 11:29:30|157614.7|157524.7|157612.3|157522.3|157614.7|157524.7|157606.4|157516.4|23
1653564580000|2022-05-26 11:29:40|157611.9|157521.9|157600.2|157510.2|157612.6|157522.6|157582.5|157492.5|29
1653564590000|2022-05-26 11:29:50|157599.6|157509.6|157599.6|157509.6|157604.9|157514.9|157597.5|157507.5|26
1653564600000|2022-05-26 11:30:00|157598.5|157508.5|157604.1|157514.1|157605|157515|157598.1|157508.1|21
1653564610000|2022-05-26 11:30:10|157605.3|157515.3|157593.9|157503.9|157606.2|157516.2|157585.8|157495.8|30
1653564620000|2022-05-26 11:30:20|157591.7|157501.7|157598|157508|157598|157508|157588|157498|33
1653564630000|2022-05-26 11:30:30|157595.4|157505.4|157612.2|157522.2|157617.8|157527.8|157594.6|157504.6|35
1653564640000|2022-05-26 11:30:40|157614.9|157524.9|157624.1|157534.1|157628.3|157538.3|157610.3|157520.3|36
1653564650000|2022-05-26 11:30:50|157622|157532|157620.3|157530.3|157626.9|157536.9|157614|157524|33
1653564660000|2022-05-26 11:31:00|157620.2|157530.2|157613.1|157523.1|157620.2|157530.2|157611.3|157521.3|23
1653564670000|2022-05-26 11:31:10|157617.2|157527.2|157609.2|157519.2|157617.9|157527.9|157609.2|157519.2|23
1653564680000|2022-05-26 11:31:20|157609.3|157519.3|157596.7|157506.7|157609.4|157519.4|157593.6|157503.6|30
1653564690000|2022-05-26 11:31:30|157596.5|157506.5|157583.1|157493.1|157599.9|157509.9|157580.5|157490.5|33
1653564700000|2022-05-26 11:31:40|157582.9|157492.9|157583.3|157493.3|157584.3|157494.3|157581|157491|28
1653564710000|2022-05-26 11:31:50|157583.6|157493.6|157570.9|157480.9|157583.6|157493.6|157551.3|157461.3|37
1653564720000|2022-05-26 11:32:00|157571.4|157481.4|157604.2|157514.2|157607.4|157517.4|157571.4|157481.4|33
1653564730000|2022-05-26 11:32:10|157606.1|157516.1|157600.1|157510.1|157606.1|157516.1|157598.4|157508.4|23
1653564740000|2022-05-26 11:32:20|157598|157508|157600.8|157510.8|157602.4|157512.4|157598|157508|22
1653564750000|2022-05-26 11:32:30|157601.2|157511.2|157601.1|157511.1|157602.3|157512.3|157599.5|157509.5|23
1653564760000|2022-05-26 11:32:40|157602|157512|157608.9|157518.9|157609.6|157519.6|157591.7|157501.7|37
1653564770000|2022-05-26 11:32:50|157609.9|157519.9|157609.3|157519.3|157609.9|157519.9|157605|157515|26
1653564780000|2022-05-26 11:33:00|157609.9|157519.9|157608.5|157518.5|157610.2|157520.2|157608.1|157518.1|25
1653564790000|2022-05-26 11:33:10|157608.2|157518.2|157607.6|157517.6|157608.5|157518.5|157598.9|157508.9|33
1653564800000|2022-05-26 11:33:20|157608.6|157518.6|157602.7|157512.7|157608.6|157518.6|157596.8|157506.8|36
1653564810000|2022-05-26 11:33:30|157605|157515|157603.6|157513.6|157605|157515|157602.1|157512.1|25
1653564820000|2022-05-26 11:33:40|157602.6|157512.6|157605.1|157515.1|157607.4|157517.4|157602.6|157512.6|29
1653564830000|2022-05-26 11:33:50|157605|157515|157609|157519|157625.5|157535.5|157605|157515|33
1653564840000|2022-05-26 11:34:00|157612.6|157522.6|157566.2|157476.2|157612.6|157522.6|157564.9|157474.9|33
1653564850000|2022-05-26 11:34:10|157566.8|157476.8|157595.9|157505.9|157600.8|157510.8|157565|157475|37
1653564860000|2022-05-26 11:34:20|157596.5|157506.5|157602.5|157512.5|157606.6|157516.6|157592.3|157502.3|30
1653564870000|2022-05-26 11:34:30|157603.5|157513.5|157590.6|157500.6|157605.2|157515.2|157589.4|157499.4|31
1653564880000|2022-05-26 11:34:40|157590.5|157500.5|157596.3|157506.3|157596.8|157506.8|157589.8|157499.8|30
1653564890000|2022-05-26 11:34:50|157598.2|157508.2|157592.8|157502.8|157598.3|157508.3|157585.3|157495.3|34
1653564900000|2022-05-26 11:35:00|157593.2|157503.2|157597.7|157507.7|157597.7|157507.7|157590.9|157500.9|29
1653564910000|2022-05-26 11:35:10|157596.8|157506.8|157598.5|157508.5|157599.1|157509.1|157594.1|157504.1|30
1653564920000|2022-05-26 11:35:20|157597.8|157507.8|157593.8|157503.8|157598.3|157508.3|157593.8|157503.8|25
1653564930000|2022-05-26 11:35:30|157593.9|157503.9|157597.3|157507.3|157598.7|157508.7|157593.4|157503.4|27
1653564940000|2022-05-26 11:35:40|157596.8|157506.8|157607.2|157517.2|157607.2|157517.2|157593.7|157503.7|37
1653564950000|2022-05-26 11:35:50|157609.6|157519.6|157612|157522|157613.4|157523.4|157609.6|157519.6|34
1653564960000|2022-05-26 11:36:00|157612.1|157522.1|157611.9|157521.9|157614.5|157524.5|157607.6|157517.6|31
1653564970000|2022-05-26 11:36:10|157612.3|157522.3|157676.5|157586.5|157677.8|157587.8|157611.7|157521.7|33
1653564980000|2022-05-26 11:36:20|157669.9|157579.9|157668.8|157578.8|157676.8|157586.8|157666.5|157576.5|31
1653564990000|2022-05-26 11:36:30|157668.3|157578.3|157639.8|157549.8|157668.3|157578.3|157639|157549|33
1653565000000|2022-05-26 11:36:40|157639.6|157549.6|157635.1|157545.1|157640.1|157550.1|157623.9|157533.9|32
1653565010000|2022-05-26 11:36:50|157635.6|157545.6|157671.2|157581.2|157683.3|157593.3|157634.1|157544.1|31
1653565020000|2022-05-26 11:37:00|157671.7|157581.7|157672.3|157582.3|157675|157585|157669.3|157579.3|34
1653565030000|2022-05-26 11:37:10|157673.3|157583.3|157673.1|157583.1|157677.6|157587.6|157670.5|157580.5|30
1653565040000|2022-05-26 11:37:20|157670.8|157580.8|157674.2|157584.2|157676|157586|157670|157580|18
1653565050000|2022-05-26 11:37:30|157674.7|157584.7|157670|157580|157679.2|157589.2|157669.6|157579.6|17
1653565060000|2022-05-26 11:37:40|157670.3|157580.3|157655.6|157565.6|157673.3|157583.3|157652|157562|21
1653565070000|2022-05-26 11:37:50|157657.6|157567.6|157667.5|157577.5|157675.7|157585.7|157652.7|157562.7|34
1653565080000|2022-05-26 11:38:00|157668.5|157578.5|157664.5|157574.5|157670.1|157580.1|157663.2|157573.2|29
1653565090000|2022-05-26 11:38:10|157664|157574|157659.1|157569.1|157664|157574|157659|157569|25
1653565100000|2022-05-26 11:38:20|157660.2|157570.2|157661.9|157571.9|157663.1|157573.1|157659.9|157569.9|24
1653565110000|2022-05-26 11:38:30|157662.6|157572.6|157663.2|157573.2|157664|157574|157662.4|157572.4|26
1653565120000|2022-05-26 11:38:40|157663.4|157573.4|157666.3|157576.3|157667.4|157577.4|157657.5|157567.5|28
1653565130000|2022-05-26 11:38:50|157666.7|157576.7|157663.5|157573.5|157667|157577|157661.2|157571.2|29
1653565140000|2022-05-26 11:39:00|157663.3|157573.3|157672.8|157582.8|157673.4|157583.4|157660.5|157570.5|33
1653565150000|2022-05-26 11:39:10|157673.5|157583.5|157713|157623|157713.9|157623.9|157673.5|157583.5|35
1653565160000|2022-05-26 11:39:20|157713.4|157623.4|157708.6|157618.6|157713.4|157623.4|157708|157618|33
1653565170000|2022-05-26 11:39:30|157708.8|157618.8|157708.5|157618.5|157709.3|157619.3|157706|157616|26
1653565180000|2022-05-26 11:39:40|157707.9|157617.9|157706.4|157616.4|157709.4|157619.4|157706.1|157616.1|20
1653565190000|2022-05-26 11:39:50|157707.5|157617.5|157703.7|157613.7|157708|157618|157703.4|157613.4|14
1653565200000|2022-05-26 11:40:00|157703.5|157613.5|157702.5|157612.5|157703.9|157613.9|157700.9|157610.9|18
1653565210000|2022-05-26 11:40:10|157702.9|157612.9|157705.1|157615.1|157708.4|157618.4|157702.5|157612.5|15
1653565220000|2022-05-26 11:40:20|157704.3|157614.3|157702.6|157612.6|157705.9|157615.9|157702.3|157612.3|18
1653565230000|2022-05-26 11:40:30|157703.6|157613.6|157775.3|157685.3|157775.7|157685.7|157703.6|157613.6|25
1653565240000|2022-05-26 11:40:40|157776.1|157686.1|157814|157724|157827.9|157737.9|157772.6|157682.6|26
1653565250000|2022-05-26 11:40:50|157813.6|157723.6|157801.8|157711.8|157819.1|157729.1|157801.8|157711.8|34
1653565260000|2022-05-26 11:41:00|157802.3|157712.3|157800.1|157710.1|157810.5|157720.5|157789.3|157699.3|38
1653565270000|2022-05-26 11:41:10|157799.9|157709.9|157773.4|157683.4|157800.5|157710.5|157770.7|157680.7|37
1653565280000|2022-05-26 11:41:20|157773.5|157683.5|157774.1|157684.1|157775|157685|157771.5|157681.5|29
1653565290000|2022-05-26 11:41:30|157774.6|157684.6|157773.1|157683.1|157775.8|157685.8|157772.3|157682.3|30
1653565300000|2022-05-26 11:41:40|157772.7|157682.7|157769.4|157679.4|157772.7|157682.7|157769.3|157679.3|28
1653565310000|2022-05-26 11:41:50|157769.2|157679.2|157762.2|157672.2|157784.6|157694.6|157756.3|157666.3|34
1653565320000|2022-05-26 11:42:00|157759.5|157669.5|157759.5|157669.5|157759.7|157669.7|157754.2|157664.2|28
1653565330000|2022-05-26 11:42:10|157758.7|157668.7|157755.2|157665.2|157759.6|157669.6|157755.2|157665.2|22
1653565340000|2022-05-26 11:42:20|157755.8|157665.8|157758.1|157668.1|157760|157670|157754.6|157664.6|20
1653565350000|2022-05-26 11:42:30|157757.9|157667.9|157760.7|157670.7|157761.9|157671.9|157757.6|157667.6|22
1653565360000|2022-05-26 11:42:40|157760|157670|157714.3|157624.3|157760|157670|157705|157615|34
1653565370000|2022-05-26 11:42:50|157713.6|157623.6|157719|157629|157721.6|157631.6|157713.3|157623.3|28
1653565380000|2022-05-26 11:43:00|157731.2|157641.2|157724.5|157634.5|157731.2|157641.2|157722|157632|29
1653565390000|2022-05-26 11:43:10|157723.9|157633.9|157722.6|157632.6|157725|157635|157721.5|157631.5|28
1653565400000|2022-05-26 11:43:20|157722.8|157632.8|157726.4|157636.4|157726.4|157636.4|157722.2|157632.2|24
1653565410000|2022-05-26 11:43:30|157726.3|157636.3|157729.4|157639.4|157731.7|157641.7|157723.8|157633.8|28
1653565420000|2022-05-26 11:43:40|157732.3|157642.3|157727.2|157637.2|157732.3|157642.3|157725|157635|36
1653565430000|2022-05-26 11:43:50|157728.6|157638.6|157717.7|157627.7|157729.2|157639.2|157717|157627|32
1653565440000|2022-05-26 11:44:00|157721.3|157631.3|157733.7|157643.7|157733.7|157643.7|157702|157612|31
1653565450000|2022-05-26 11:44:10|157735.4|157645.4|157751.1|157661.1|157766.4|157676.4|157735.4|157645.4|30
1653565460000|2022-05-26 11:44:20|157750.9|157660.9|157741.9|157651.9|157751.4|157661.4|157741.5|157651.5|28
1653565470000|2022-05-26 11:44:30|157742|157652|157743.9|157653.9|157744.1|157654.1|157737.3|157647.3|24
1653565480000|2022-05-26 11:44:40|157743.3|157653.3|157754.3|157664.3|157756.9|157666.9|157739.9|157649.9|30
1653565490000|2022-05-26 11:44:50|157753|157663|157758.8|157668.8|157760.5|157670.5|157753|157663|29
1653565500000|2022-05-26 11:45:00|157759.3|157669.3|157761.5|157671.5|157769.3|157679.3|157756.8|157666.8|34
1653565510000|2022-05-26 11:45:10|157760.1|157670.1|157763.4|157673.4|157764.9|157674.9|157757.3|157667.3|32
1653565520000|2022-05-26 11:45:20|157764.4|157674.4|157763.4|157673.4|157764.4|157674.4|157760.2|157670.2|21
1653565530000|2022-05-26 11:45:30|157763.3|157673.3|157747.4|157657.4|157763.6|157673.6|157737|157647|34
1653565540000|2022-05-26 11:45:40|157744.8|157654.8|157744|157654|157749.1|157659.1|157742.6|157652.6|34
1653565550000|2022-05-26 11:45:50|157743|157653|157744.3|157654.3|157749|157659|157736.8|157646.8|31
1653565560000|2022-05-26 11:46:00|157738.8|157648.8|157730.3|157640.3|157738.8|157648.8|157717.7|157627.7|30
1653565570000|2022-05-26 11:46:10|157730.5|157640.5|157729.7|157639.7|157732.5|157642.5|157728.2|157638.2|35
1653565580000|2022-05-26 11:46:20|157731.5|157641.5|157735.7|157645.7|157736.5|157646.5|157731.5|157641.5|26
1653565590000|2022-05-26 11:46:30|157735.1|157645.1|157727.5|157637.5|157744.9|157647|157727|157614.8|26
1653565600000|2022-05-26 11:46:40|157726.8|157636.8|157745.9|157655.9|157745.9|157655.9|157725.3|157635.3|30
1653565610000|2022-05-26 11:46:50|157743.1|157653.1|157752.1|157662.1|157752.1|157662.1|157736.9|157646.9|33
1653565620000|2022-05-26 11:47:00|157752|157662|157775.3|157685.3|157785.7|157695.7|157746.4|157656.4|29
1653565630000|2022-05-26 11:47:10|157775.2|157685.2|157766.2|157676.2|157775.2|157685.2|157765.3|157675.3|33
1653565640000|2022-05-26 11:47:20|157765.5|157675.5|157765.6|157675.6|157770.1|157680.1|157763.5|157673.5|19
1653565650000|2022-05-26 11:47:30|157765.7|157675.7|157759.4|157669.4|157766.7|157676.7|157750.2|157660.2|31
1653565660000|2022-05-26 11:47:40|157761.3|157671.3|157744.6|157654.6|157761.3|157671.3|157744.6|157654.6|29
1653565670000|2022-05-26 11:47:50|157742.5|157652.5|157747.8|157657.8|157758.7|157668.7|157742.2|157652.2|32
1653565680000|2022-05-26 11:48:00|157747.6|157657.6|157719.2|157629.2|157747.8|157657.8|157719.2|157629.2|30
1653565690000|2022-05-26 11:48:10|157722.3|157632.3|157726.9|157636.9|157728.9|157638.9|157722.3|157632.3|30
1653565700000|2022-05-26 11:48:20|157726.7|157636.7|157678.2|157588.2|157726.7|157636.7|157669.6|157579.6|35
1653565710000|2022-05-26 11:48:30|157678.9|157588.9|157663.8|157573.8|157679.3|157589.3|157662.2|157572.2|31
1653565720000|2022-05-26 11:48:40|157663.9|157573.9|157660.3|157570.3|157663.9|157573.9|157655.2|157565.2|25
1653565730000|2022-05-26 11:48:50|157659.6|157569.6|157672.6|157582.6|157673.9|157583.9|157659.6|157569.6|24
1653565740000|2022-05-26 11:49:00|157672.7|157582.7|157691.1|157601.1|157696.5|157606.5|157672.7|157582.7|29
1653565750000|2022-05-26 11:49:10|157691.5|157601.5|157681.4|157591.4|157692.8|157602.8|157679.1|157589.1|34
1653565760000|2022-05-26 11:49:20|157679.4|157589.4|157678.1|157588.1|157682.9|157592.9|157673.4|157583.4|34
1653565770000|2022-05-26 11:49:30|157676.6|157586.6|157676.5|157586.5|157680|157590|157672.4|157582.4|31
1653565780000|2022-05-26 11:49:40|157672.4|157582.4|157677.1|157587.1|157680.6|157590.6|157668.1|157578.1|34
1653565790000|2022-05-26 11:49:50|157677.6|157587.6|157664.2|157574.2|157678.2|157588.2|157664.2|157574.2|27
1653565800000|2022-05-26 11:50:00|157671.9|157581.9|157665.5|157575.5|157672|157582|157662.5|157572.5|24
1653565810000|2022-05-26 11:50:10|157664.6|157574.6|157678|157588|157682.1|157592.1|157664.4|157574.4|30
1653565820000|2022-05-26 11:50:20|157676|157586|157679.3|157589.3|157679.4|157589.4|157674.6|157584.6|29
1653565830000|2022-05-26 11:50:30|157686.5|157596.5|157683.7|157593.7|157692.2|157602.2|157679.1|157589.1|40
1653565840000|2022-05-26 11:50:40|157683.8|157593.8|157745.9|157655.9|157747|157657|157683.8|157593.8|37
1653565850000|2022-05-26 11:50:50|157745.1|157655.1|157756.6|157666.6|157756.6|157666.6|157745|157655|35
1653565860000|2022-05-26 11:51:00|157756.9|157666.9|157767.5|157677.5|157772.5|157682.5|157754.9|157664.9|35
1653565870000|2022-05-26 11:51:10|157766.2|157676.2|157761.5|157671.5|157774.8|157684.8|157760.7|157670.7|31
1653565880000|2022-05-26 11:51:20|157745.5|157655.5|157750.4|157660.4|157756.7|157666.7|157745.5|157655.5|32
1653565890000|2022-05-26 11:51:30|157748.5|157658.5|157749.4|157659.4|157752.7|157662.7|157747.7|157657.7|26
1653565900000|2022-05-26 11:51:40|157749.6|157659.6|157750.2|157660.2|157751.7|157661.7|157748.2|157658.2|19
1653565910000|2022-05-26 11:51:50|157750.9|157660.9|157696|157606|157750.9|157660.9|157693.3|157603.3|32
1653565920000|2022-05-26 11:52:00|157695.8|157605.8|157697.2|157607.2|157699.4|157609.4|157694|157604|35
1653565930000|2022-05-26 11:52:10|157697.5|157607.5|157697.9|157607.9|157699.1|157609.1|157692.8|157602.8|26
1653565940000|2022-05-26 11:52:20|157696.1|157606.1|157689.5|157599.5|157698.4|157608.4|157689.5|157599.5|32
1653565950000|2022-05-26 11:52:30|157689|157599|157696.4|157606.4|157700.8|157610.8|157688.2|157598.2|34
1653565960000|2022-05-26 11:52:40|157695.7|157605.7|157698.2|157608.2|157703.4|157613.4|157695.1|157605.1|37
1653565970000|2022-05-26 11:52:50|157698|157608|157698.1|157608.1|157700.5|157610.5|157696.4|157606.4|25
1653565980000|2022-05-26 11:53:00|157699.8|157609.8|157695.7|157605.7|157701.9|157611.9|157695.7|157605.7|20
1653565990000|2022-05-26 11:53:10|157696.1|157606.1|157699.1|157609.1|157704|157614|157693|157603|34
1653566000000|2022-05-26 11:53:20|157698.7|157608.7|157707.2|157617.2|157707.2|157617.2|157696.1|157606.1|31
1653566010000|2022-05-26 11:53:30|157709.9|157619.9|157699.8|157609.8|157723.5|157633.5|157699.5|157609.5|33
1653566020000|2022-05-26 11:53:40|157697.2|157607.2|157698.9|157608.9|157701.9|157611.9|157692.6|157602.6|36
1653566030000|2022-05-26 11:53:50|157698.3|157608.3|157714.6|157624.6|157714.6|157624.6|157692.4|157602.4|33
1653566040000|2022-05-26 11:54:00|157717|157627|157758.9|157668.9|157759.9|157669.9|157714.9|157624.9|31
1653566050000|2022-05-26 11:54:10|157760.6|157670.6|157756.7|157666.7|157760.6|157670.6|157750.2|157660.2|29
1653566060000|2022-05-26 11:54:20|157756.6|157666.6|157724.6|157634.6|157756.6|157666.6|157715.6|157625.6|31
1653566070000|2022-05-26 11:54:30|157722.2|157632.2|157725.3|157635.3|157727.6|157637.6|157721.9|157631.9|20
1653566080000|2022-05-26 11:54:40|157724.4|157634.4|157686|157596|157724.4|157634.4|157684.6|157594.6|32
1653566090000|2022-05-26 11:54:50|157684.4|157594.4|157689.1|157599.1|157692|157602|157683.1|157593.1|40
1653566100000|2022-05-26 11:55:00|157689.8|157599.8|157705.5|157615.5|157705.5|157615.5|157689.8|157599.8|29
1653566110000|2022-05-26 11:55:10|157705.9|157615.9|157713.6|157623.6|157715.4|157625.4|157705.9|157615.9|28
1653566120000|2022-05-26 11:55:20|157713.7|157623.7|157696.5|157606.5|157713.7|157623.7|157695.8|157605.8|34
1653566130000|2022-05-26 11:55:30|157700.5|157610.5|157739.9|157649.9|157759.4|157669.4|157697.2|157607.2|36
1653566140000|2022-05-26 11:55:40|157739.8|157649.8|157741.8|157651.8|157746.1|157656.1|157737.9|157647.9|37
1653566150000|2022-05-26 11:55:50|157743.3|157653.3|157764.9|157674.9|157766.7|157676.7|157742|157652|34
1653566160000|2022-05-26 11:56:00|157763.9|157673.9|157801|157711|157805.6|157715.6|157763.7|157673.7|37
1653566170000|2022-05-26 11:56:10|157803.3|157713.3|157804|157714|157809.3|157719.3|157803.2|157713.2|33
1653566180000|2022-05-26 11:56:20|157804.1|157714.1|157796|157706|157808.9|157718.9|157796|157706|34
1653566190000|2022-05-26 11:56:30|157796.6|157706.6|157831.1|157741.1|157854.4|157764.4|157794.2|157704.2|40
1653566200000|2022-05-26 11:56:40|157830.8|157740.8|157820.9|157730.9|157834.5|157744.5|157819.6|157729.6|35
1653566210000|2022-05-26 11:56:50|157820.5|157730.5|157819.3|157729.3|157823.8|157733.8|157817.2|157727.2|28
1653566220000|2022-05-26 11:57:00|157819.6|157729.6|157821.1|157731.1|157821.6|157731.6|157815.8|157725.8|25
1653566230000|2022-05-26 11:57:10|157821.5|157731.5|157850|157760|157850|157760|157820.2|157730.2|36
1653566240000|2022-05-26 11:57:20|157847.5|157757.5|157826.2|157736.2|157847.5|157757.5|157825|157735|35
1653566250000|2022-05-26 11:57:30|157834.9|157744.9|157874.2|157784.2|157888.2|157798.2|157834.9|157744.9|36
1653566260000|2022-05-26 11:57:40|157873|157783|157908.8|157818.8|157924|157834|157864.5|157774.5|39
1653566270000|2022-05-26 11:57:50|157908.7|157818.7|157920.7|157830.7|157945.4|157855.4|157908.7|157818.7|34
1653566280000|2022-05-26 11:58:00|157913.9|157823.9|157914.4|157824.4|157916.3|157826.3|157912.6|157822.6|30
1653566290000|2022-05-26 11:58:10|157910.4|157820.4|157912.4|157822.4|157913|157823|157906.4|157816.4|32
1653566300000|2022-05-26 11:58:20|157911.9|157821.9|157912.7|157822.7|157913.4|157823.4|157911.1|157821.1|21
1653566310000|2022-05-26 11:58:30|157911.5|157821.5|157912.9|157822.9|157914.1|157824.1|157910.7|157820.7|19
1653566320000|2022-05-26 11:58:40|157912.8|157822.8|157911.7|157821.7|157913.4|157823.4|157910.2|157820.2|22
1653566330000|2022-05-26 11:58:50|157911.8|157821.8|157928.8|157838.8|157947.5|157857.5|157911.6|157821.6|35
1653566340000|2022-05-26 11:59:00|157930.7|157840.7|157927.7|157837.7|157930.7|157840.7|157922|157832|40
1653566350000|2022-05-26 11:59:10|157933.5|157843.5|157937.9|157847.9|157940.4|157850.4|157933.5|157843.5|37
1653566360000|2022-05-26 11:59:20|157937.7|157847.7|157941.6|157851.6|157942.4|157852.4|157933.1|157843.1|36
1653566370000|2022-05-26 11:59:30|157939.4|157849.4|157933.4|157843.4|157941.6|157851.6|157933.4|157843.4|29
1653566380000|2022-05-26 11:59:40|157936.1|157846.1|157882.3|157792.3|157936.1|157846.1|157882.3|157792.3|33
1653566390000|2022-05-26 11:59:50|157881.2|157791.2|157902.7|157812.7|157907.5|157817.5|157878.8|157788.8|36
1653566400000|2022-05-26 12:00:00|157902.9|157812.9|157900.1|157810.1|157902.9|157812.9|157891.8|157801.8|35
1653566410000|2022-05-26 12:00:10|157899.9|157809.9|157905.4|157815.4|157906.4|157816.4|157898.5|157808.5|27
1653566420000|2022-05-26 12:00:20|157906.3|157816.3|157969.4|157879.4|157975.1|157885.1|157906.3|157816.3|32
1653566430000|2022-05-26 12:00:30|157970.1|157880.1|157967.8|157877.8|157973|157883|157966.9|157876.9|25
1653566440000|2022-05-26 12:00:40|157968|157878|157970.4|157880.4|157973.6|157883.6|157961.4|157871.4|26
1653566450000|2022-05-26 12:00:50|157970.2|157880.2|157969.2|157879.2|157972.4|157882.4|157964.4|157874.4|29
1653566460000|2022-05-26 12:01:00|157967.4|157877.4|157964.5|157874.5|157970.1|157880.1|157955.7|157865.7|33
1653566470000|2022-05-26 12:01:10|157964.7|157874.7|157975.7|157885.7|157978.9|157888.9|157952.1|157862.1|31
1653566480000|2022-05-26 12:01:20|157976.9|157886.9|157983.5|157893.5|157984.5|157894.5|157974.2|157884.2|21
1653566490000|2022-05-26 12:01:30|157981.8|157891.8|157979|157889|157985.1|157895.1|157972.6|157882.6|22
1653566500000|2022-05-26 12:01:40|157979.1|157889.1|157979.2|157889.2|157984.6|157894.6|157975|157885|14
1653566510000|2022-05-26 12:01:50|157978.7|157888.7|158011.2|157921.2|158011.2|157921.2|157976.2|157886.2|13
1653566520000|2022-05-26 12:02:00|158012.2|157922.2|158009|157919|158015.5|157925.5|158009|157919|29
1653566530000|2022-05-26 12:02:10|158017.8|157927.8|158010.2|157920.2|158019.4|157929.4|158010.2|157920.2|24
1653566540000|2022-05-26 12:02:20|158010.6|157920.6|158006.1|157916.1|158014.4|157924.4|158005|157915|19
1653566550000|2022-05-26 12:02:30|158019.2|157929.2|158017.3|157927.3|158024.4|157934.4|158009.6|157919.6|29
1653566560000|2022-05-26 12:02:40|158018.1|157928.1|158012.7|157922.7|158018.4|157928.4|158011.4|157921.4|26
1653566570000|2022-05-26 12:02:50|158013.5|157923.5|158014.5|157924.5|158015.7|157925.7|158010.6|157920.6|24
1653566580000|2022-05-26 12:03:00|158015|157925|158022|157932|158022.9|157932.9|158012.5|157922.5|29
1653566590000|2022-05-26 12:03:10|158021.3|157931.3|158015.6|157925.6|158022|157932|158015.6|157925.6|19
1653566600000|2022-05-26 12:03:20|158015.9|157925.9|158016.7|157926.7|158020.7|157930.7|158015|157925|27
1653566610000|2022-05-26 12:03:30|158014|157924|158015.8|157925.8|158018.1|157928.1|158010.3|157920.3|30
1653566620000|2022-05-26 12:03:40|158017.4|157927.4|158009.4|157919.4|158017.4|157927.4|158001.5|157911.5|29
1653566630000|2022-05-26 12:03:50|158010.6|157920.6|158012.2|157922.2|158013|157923|158003.9|157913.9|26
1653566640000|2022-05-26 12:04:00|158012.8|157922.8|158012.7|157922.7|158012.8|157922.8|158009.9|157919.9|23
1653566650000|2022-05-26 12:04:10|158012|157922|158012.9|157922.9|158014.5|157924.5|158010.7|157920.7|21
1653566660000|2022-05-26 12:04:20|158012.6|157922.6|158017.5|157927.5|158017.5|157927.5|158011.6|157921.6|17
1653566670000|2022-05-26 12:04:30|158021.6|157931.6|158019.7|157929.7|158021.6|157931.6|158017.2|157927.2|23
1653566680000|2022-05-26 12:04:40|158019.4|157929.4|158030.6|157940.6|158035.3|157945.3|158019.3|157929.3|30
1653566690000|2022-05-26 12:04:50|158030.9|157940.9|158018.6|157928.6|158032.4|157942.4|158015|157925|23
1653566700000|2022-05-26 12:05:00|158017.9|157927.9|158022.1|157932.1|158023.7|157933.7|158016.9|157926.9|22
1653566710000|2022-05-26 12:05:10|158022.8|157932.8|158023|157933|158023.7|157933.7|158021.5|157931.5|15
1653566720000|2022-05-26 12:05:20|158022.9|157932.9|158018.2|157928.2|158023.2|157933.2|158015.9|157925.9|16
1653566730000|2022-05-26 12:05:30|158018|157928|158032.7|157942.7|158076.2|157986.2|158018|157928|31
1653566740000|2022-05-26 12:05:40|158031.8|157941.8|158033.2|157943.2|158033.5|157943.5|158030.9|157940.9|17
1653566750000|2022-05-26 12:05:50|158034.2|157944.2|158030.4|157940.4|158034.4|157944.4|158028.8|157938.8|15
1653566760000|2022-05-26 12:06:00|158030.3|157940.3|158033.8|157943.8|158035|157945|158029|157939|22
1653566770000|2022-05-26 12:06:10|158035|157945|158036.6|157946.6|158038.3|157948.3|158033.8|157943.8|22
1653566780000|2022-05-26 12:06:20|158036.8|157946.8|158030.3|157940.3|158036.8|157946.8|158030.2|157940.2|18
1653566790000|2022-05-26 12:06:30|158018.2|157928.2|158018.9|157928.9|158024|157934|158018.2|157928.2|25
1653566800000|2022-05-26 12:06:40|158018.2|157928.2|158018.8|157928.8|158022|157932|158015.3|157925.3|29
1653566810000|2022-05-26 12:06:50|158018.3|157928.3|158023.5|157933.5|158023.5|157933.5|158016.3|157926.3|31
1653566820000|2022-05-26 12:07:00|158024.3|157934.3|158022.8|157932.8|158037.1|157947.1|158020.2|157930.2|23
1653566830000|2022-05-26 12:07:10|158021.7|157931.7|158025.6|157935.6|158030.1|157940.1|158021.7|157931.7|13
1653566840000|2022-05-26 12:07:20|158025.5|157935.5|158032.7|157942.7|158045.5|157955.5|158025.5|157935.5|23
1653566850000|2022-05-26 12:07:30|158034.2|157944.2|158056.7|157966.7|158061.7|157971.7|158034.2|157944.2|24
1653566860000|2022-05-26 12:07:40|158055.7|157965.7|158108|158018|158108.6|158018.6|158054.1|157964.1|21
1653566870000|2022-05-26 12:07:50|158107.6|158017.6|158167.3|158077.3|158177|158087|158105.3|158015.3|39
1653566880000|2022-05-26 12:08:00|158167.4|158077.4|158273.3|158183.3|158278.8|158188.8|158159.1|158069.1|37
1653566890000|2022-05-26 12:08:10|158260.1|158170.1|158177.7|158087.7|158265.8|158175.8|158175.1|158085.1|35
1653566900000|2022-05-26 12:08:20|158174.4|158084.4|158135|158045|158175|158085|158131.9|158041.9|31
1653566910000|2022-05-26 12:08:30|158131.5|158041.5|158140.1|158050.1|158142.7|158052.7|158130.9|158040.9|28
1653566920000|2022-05-26 12:08:40|158141.1|158051.1|158177.1|158087.1|158180|158090|158140.4|158050.4|32
1653566930000|2022-05-26 12:08:50|158178|158088|158171.9|158081.9|158182.1|158092.1|158168|158078|23
1653566940000|2022-05-26 12:09:00|158170.6|158080.6|158164.2|158074.2|158171.2|158081.2|158160.5|158070.5|22
1653566950000|2022-05-26 12:09:10|158141.6|158051.6|158068.5|157978.5|158141.6|158051.6|158068.3|157978.3|38
1653566960000|2022-05-26 12:09:20|158070.9|157980.9|158074|157984|158076|157986|158070.2|157980.2|17
1653566970000|2022-05-26 12:09:30|158073.1|157983.1|158070.4|157980.4|158076.5|157986.5|158054.7|157964.7|32
1653566980000|2022-05-26 12:09:40|158075.1|157985.1|158104.5|158014.5|158105.8|158015.8|158071.1|157981.1|28
1653566990000|2022-05-26 12:09:50|158104.3|158014.3|158097.8|158007.8|158107.3|158017.3|158086.9|157996.9|26
1653567000000|2022-05-26 12:10:00|158100.4|158010.4|158160.8|158070.8|158161.9|158071.9|158100.4|158010.4|33
1653567010000|2022-05-26 12:10:10|158157.8|158067.8|158151.5|158061.5|158160.7|158070.7|158151.5|158061.5|16
1653567020000|2022-05-26 12:10:20|158152.9|158062.9|158152.7|158062.7|158154.3|158064.3|158150.9|158060.9|15
1653567030000|2022-05-26 12:10:30|158152.9|158062.9|158154.5|158064.5|158155.8|158065.8|158151.7|158061.7|17
1653567040000|2022-05-26 12:10:40|158155|158065|158157.4|158067.4|158159.9|158069.9|158155|158065|13
1653567050000|2022-05-26 12:10:50|158158.1|158068.1|158150.3|158060.3|158159.5|158069.5|158150.3|158060.3|25
1653567060000|2022-05-26 12:11:00|158149.8|158059.8|158154|158064|158157.9|158067.9|158149.7|158059.7|27
1653567070000|2022-05-26 12:11:10|158153.1|158063.1|158152.7|158062.7|158153.6|158063.6|158152.4|158062.4|9
1653567080000|2022-05-26 12:11:20|158152.8|158062.8|158155.3|158065.3|158155.3|158065.3|158152.8|158062.8|15
1653567090000|2022-05-26 12:11:30|158155.7|158065.7|158155.6|158065.6|158156.1|158066.1|158146.4|158056.4|24
1653567100000|2022-05-26 12:11:40|158153|158063|158156.2|158066.2|158157.3|158067.3|158151.9|158061.9|27
1653567110000|2022-05-26 12:11:50|158156.3|158066.3|158179.4|158089.4|158185.3|158095.3|158156.3|158066.3|26
1653567120000|2022-05-26 12:12:00|158177.8|158087.8|158186.7|158096.7|158187.2|158097.2|158177.8|158087.8|24
1653567130000|2022-05-26 12:12:10|158188.3|158098.3|158202.8|158112.8|158204|158114|158184.1|158094.1|25
1653567140000|2022-05-26 12:12:20|158229.5|158139.5|158235.1|158145.1|158237.3|158147.3|158226.9|158136.9|32
1653567150000|2022-05-26 12:12:30|158236.5|158146.5|158219.6|158129.6|158236.5|158146.5|158218.7|158128.7|23
1653567160000|2022-05-26 12:12:40|158218.5|158128.5|158211.1|158121.1|158221.3|158131.3|158204.2|158114.2|24
1653567170000|2022-05-26 12:12:50|158211.4|158121.4|158211.2|158121.2|158211.4|158121.4|158208.3|158118.3|16
1653567180000|2022-05-26 12:13:00|158209.7|158119.7|158215.1|158125.1|158218.4|158128.4|158201.4|158111.4|24
1653567190000|2022-05-26 12:13:10|158214.8|158124.8|158216.1|158126.1|158221.3|158131.3|158213.3|158123.3|19
1653567200000|2022-05-26 12:13:20|158217|158127|158217.4|158127.4|158220.2|158130.2|158214.5|158124.5|28
1653567210000|2022-05-26 12:13:30|158217.3|158127.3|158272.4|158182.4|158273.1|158183.1|158216.5|158126.5|30
1653567220000|2022-05-26 12:13:40|158272.2|158182.2|158276.2|158186.2|158276.3|158186.3|158269.4|158179.4|25
1653567230000|2022-05-26 12:13:50|158276.3|158186.3|158292.3|158202.3|158295.2|158205.2|158275.5|158185.5|18
1653567240000|2022-05-26 12:14:00|158290.8|158200.8|158300.5|158210.5|158300.6|158210.6|158281.7|158191.7|19
1653567250000|2022-05-26 12:14:10|158300.2|158210.2|158305.4|158215.4|158305.4|158215.4|158298.3|158208.3|19
1653567260000|2022-05-26 12:14:20|158316.8|158226.8|158340.3|158250.3|158344.4|158254.4|158315.2|158225.2|27
1653567270000|2022-05-26 12:14:30|158336.4|158246.4|158336.1|158246.1|158342.1|158252.1|158336.1|158246.1|20
1653567280000|2022-05-26 12:14:40|158335.9|158245.9|158335.9|158245.9|158335.9|158245.9|158335.9|158245.9|1
1653567290000|2022-05-26 12:14:50|158330.9|158240.9|158320|158230|158331.2|158241.2|158318|158228|32
1653567300000|2022-05-26 12:15:00|158321|158231|158325.1|158235.1|158325.9|158235.9|158320.3|158230.3|25
1653567310000|2022-05-26 12:15:10|158325.6|158235.6|158334.2|158244.2|158336.4|158246.4|158322.4|158232.4|36
1653567320000|2022-05-26 12:15:20|158333.6|158243.6|158336.3|158246.3|158358.1|158268.1|158327.3|158237.3|33
1653567330000|2022-05-26 12:15:30|158334.5|158244.5|158329|158239|158335.6|158245.6|158328.9|158238.9|36
1653567340000|2022-05-26 12:15:40|158328.6|158238.6|158288.1|158198.1|158331.2|158241.2|158288.1|158198.1|27
1653567350000|2022-05-26 12:15:50|158272.4|158182.4|158283.5|158193.5|158285.5|158195.5|158272.1|158182.1|28
1653567360000|2022-05-26 12:16:00|158286.4|158196.4|158304.9|158214.9|158304.9|158214.9|158285.5|158195.5|25
1653567370000|2022-05-26 12:16:10|158308.3|158218.3|158308.6|158218.6|158312.4|158222.4|158306.4|158216.4|28
1653567380000|2022-05-26 12:16:20|158307.6|158217.6|158329.5|158239.5|158329.5|158239.5|158305.6|158215.6|29
1653567390000|2022-05-26 12:16:30|158328|158238|158317.7|158227.7|158329.4|158239.4|158316.3|158226.3|36
1653567400000|2022-05-26 12:16:40|158317.9|158227.9|158379.9|158289.9|158383.1|158293.1|158315.9|158225.9|38
1653567410000|2022-05-26 12:16:50|158378.8|158288.8|158413.4|158323.4|158413.4|158323.4|158378.4|158288.4|39
1653567420000|2022-05-26 12:17:00|158408.7|158318.7|158400.5|158310.5|158409.1|158319.1|158400.2|158310.2|38
1653567430000|2022-05-26 12:17:10|158400.7|158310.7|158422.1|158332.1|158430|158340|158400.7|158310.7|29
1653567440000|2022-05-26 12:17:20|158423.2|158333.2|158416.4|158326.4|158424.4|158334.4|158416.2|158326.2|19
1653567450000|2022-05-26 12:17:30|158415.5|158325.5|158457.2|158367.2|158458.3|158368.3|158414.5|158324.5|31
1653567460000|2022-05-26 12:17:40|158456.1|158366.1|158465.3|158375.3|158467.7|158377.7|158455.1|158365.1|31
1653567470000|2022-05-26 12:17:50|158466.3|158376.3|158465.9|158375.9|158475.9|158385.9|158465.5|158375.5|34
1653567480000|2022-05-26 12:18:00|158465.3|158375.3|158516.4|158426.4|158516.4|158426.4|158465.3|158375.3|33
1653567490000|2022-05-26 12:18:10|158518.7|158428.7|158489.1|158399.1|158518.7|158428.7|158489|158399|33
1653567500000|2022-05-26 12:18:20|158489.9|158399.9|158474.8|158384.8|158496.1|158406.1|158474.8|158384.8|27
1653567510000|2022-05-26 12:18:30|158477.2|158387.2|158479.9|158389.9|158481.7|158391.7|158474.4|158384.4|24
1653567520000|2022-05-26 12:18:40|158478.5|158388.5|158488.7|158398.7|158489.6|158399.6|158478.5|158388.5|34
1653567530000|2022-05-26 12:18:50|158487.3|158397.3|158474.2|158384.2|158488.6|158398.6|158474.2|158384.2|29
1653567540000|2022-05-26 12:19:00|158474.1|158384.1|158428.2|158338.2|158474.1|158384.1|158425.2|158335.2|23
1653567550000|2022-05-26 12:19:10|158423|158333|158401.8|158311.8|158423|158333|158394.7|158304.7|33
1653567560000|2022-05-26 12:19:20|158402.2|158312.2|158403.3|158313.3|158405.8|158315.8|158399.7|158309.7|32
1653567570000|2022-05-26 12:19:30|158404.5|158314.5|158404.7|158314.7|158404.8|158314.8|158403.2|158313.2|16
1653567580000|2022-05-26 12:19:40|158405.5|158315.5|158412|158322|158418.9|158328.9|158405.4|158315.4|23
1653567590000|2022-05-26 12:19:50|158413.8|158323.8|158411.7|158321.7|158414.6|158324.6|158407.4|158317.4|25
1653567600000|2022-05-26 12:20:00|158414.7|158324.7|158419.4|158329.4|158421|158331|158406.8|158316.8|33
1653567610000|2022-05-26 12:20:10|158419.3|158329.3|158422.6|158332.6|158426.2|158336.2|158418.1|158328.1|28
1653567620000|2022-05-26 12:20:20|158421.8|158331.8|158433.2|158343.2|158433.4|158343.4|158420.6|158330.6|24
1653567630000|2022-05-26 12:20:30|158428|158338|158396|158306|158428|158338|158390|158300|33
1653567640000|2022-05-26 12:20:40|158395.5|158305.5|158398.5|158308.5|158399.1|158309.1|158394.2|158304.2|23
1653567650000|2022-05-26 12:20:50|158398.8|158308.8|158364.9|158274.9|158402.6|158312.6|158364.6|158274.6|30
1653567660000|2022-05-26 12:21:00|158365.8|158275.8|158366.7|158276.7|158371.5|158281.5|158364|158274|31
1653567670000|2022-05-26 12:21:10|158367.3|158277.3|158367.4|158277.4|158367.7|158277.7|158365.9|158275.9|21
1653567680000|2022-05-26 12:21:20|158368.3|158278.3|158366.8|158276.8|158368.4|158278.4|158364.3|158274.3|18
1653567690000|2022-05-26 12:21:30|158367.3|158277.3|158364.7|158274.7|158367.5|158277.5|158363|158273|25
1653567700000|2022-05-26 12:21:40|158362.1|158272.1|158373.2|158283.2|158374.9|158284.9|158362.1|158272.1|28
1653567710000|2022-05-26 12:21:50|158373.4|158283.4|158372.6|158282.6|158376.4|158286.4|158372.6|158282.6|13
1653567720000|2022-05-26 12:22:00|158373.1|158283.1|158373.4|158283.4|158379.7|158289.7|158373.1|158283.1|26
1653567730000|2022-05-26 12:22:10|158373.2|158283.2|158364.6|158274.6|158373.6|158283.6|158363.8|158273.8|22
1653567740000|2022-05-26 12:22:20|158364.9|158274.9|158364.9|158274.9|158365.2|158275.2|158362.9|158272.9|15
1653567750000|2022-05-26 12:22:30|158364.2|158274.2|158366.7|158276.7|158366.7|158276.7|158362.5|158272.5|20
1653567760000|2022-05-26 12:22:40|158367.1|158277.1|158366.2|158276.2|158367.9|158277.9|158365.9|158275.9|19
1653567770000|2022-05-26 12:22:50|158366.8|158276.8|158372.5|158282.5|158373.5|158283.5|158366.4|158276.4|26
1653567780000|2022-05-26 12:23:00|158372.6|158282.6|158379.1|158289.1|158380.9|158290.9|158372.1|158282.1|22
1653567790000|2022-05-26 12:23:10|158378.6|158288.6|158378.6|158288.6|158380.1|158290.1|158375.2|158285.2|26
1653567800000|2022-05-26 12:23:20|158379.9|158289.9|158415.5|158325.5|158415.5|158325.5|158376|158286|25
1653567810000|2022-05-26 12:23:30|158413.6|158323.6|158412.3|158322.3|158420.5|158330.5|158407.5|158317.5|36
1653567820000|2022-05-26 12:23:40|158412.8|158322.8|158409.9|158319.9|158415.7|158325.7|158401.8|158311.8|32
1653567830000|2022-05-26 12:23:50|158409.6|158319.6|158401.2|158311.2|158415.9|158325.9|158392.2|158302.2|38
1653567840000|2022-05-26 12:24:00|158400.8|158310.8|158394.4|158304.4|158400.8|158310.8|158393.2|158303.2|37
1653567850000|2022-05-26 12:24:10|158384.9|158294.9|158412.9|158322.9|158412.9|158322.9|158379.7|158289.7|25
1653567860000|2022-05-26 12:24:20|158411.5|158321.5|158401.6|158311.6|158415.7|158325.7|158401.6|158311.6|32
1653567870000|2022-05-26 12:24:30|158402.6|158312.6|158414.5|158324.5|158420.6|158330.6|158399.6|158309.6|34
1653567880000|2022-05-26 12:24:40|158411.3|158321.3|158410.8|158320.8|158412.9|158322.9|158410.3|158320.3|26
1653567890000|2022-05-26 12:24:50|158417|158327|158415.8|158325.8|158419.6|158329.6|158415.2|158325.2|24
1653567900000|2022-05-26 12:25:00|158415.5|158325.5|158416.5|158326.5|158445.1|158355.1|158415.4|158325.4|36
1653567910000|2022-05-26 12:25:10|158420.7|158330.7|158397.2|158307.2|158420.9|158330.9|158394.2|158304.2|29
1653567920000|2022-05-26 12:25:20|158399.4|158309.4|158395.2|158305.2|158403.2|158313.2|158395.2|158305.2|35
1653567930000|2022-05-26 12:25:30|158395.6|158305.6|158387|158297|158395.6|158305.6|158385.9|158295.9|35
1653567940000|2022-05-26 12:25:40|158387.9|158297.9|158390.4|158300.4|158392.9|158302.9|158378.7|158288.7|37
1653567950000|2022-05-26 12:25:50|158393.6|158303.6|158399.4|158309.4|158404.1|158314.1|158390.5|158300.5|34
1653567960000|2022-05-26 12:26:00|158407.7|158317.7|158412.6|158322.6|158417.6|158327.6|158407.7|158317.7|35
1653567970000|2022-05-26 12:26:10|158412.3|158322.3|158414|158324|158415.1|158325.1|158411.3|158321.3|28
1653567980000|2022-05-26 12:26:20|158412.8|158322.8|158415.1|158325.1|158423|158333|158409.8|158319.8|37
1653567990000|2022-05-26 12:26:30|158416.4|158326.4|158415.4|158325.4|158418.9|158328.9|158413.6|158323.6|33
1653568000000|2022-05-26 12:26:40|158414.8|158324.8|158417.1|158327.1|158420.2|158330.2|158412.7|158322.7|22
1653568010000|2022-05-26 12:26:50|158417|158327|158415.8|158325.8|158419.2|158329.2|158415|158325|20
1653568020000|2022-05-26 12:27:00|158415.7|158325.7|158419.5|158329.5|158422|158332|158410.7|158320.7|34
1653568030000|2022-05-26 12:27:10|158414.8|158324.8|158410.1|158320.1|158418|158328|158402.3|158312.3|37
1653568040000|2022-05-26 12:27:20|158409.1|158319.1|158412.2|158322.2|158412.2|158322.2|158405|158315|31
1653568050000|2022-05-26 12:27:30|158411.7|158321.7|158375.6|158285.6|158413.9|158323.9|158364.7|158274.7|32
1653568060000|2022-05-26 12:27:40|158380.6|158290.6|158373.6|158283.6|158380.6|158290.6|158364.5|158274.5|22
1653568070000|2022-05-26 12:27:50|158374|158284|158375.8|158285.8|158382.7|158292.7|158359.8|158269.8|33
1653568080000|2022-05-26 12:28:00|158375.2|158285.2|158371.4|158281.4|158380.2|158290.2|158368.3|158278.3|31
1653568090000|2022-05-26 12:28:10|158370|158280|158395|158305|158395.9|158305.9|158368.9|158278.9|28
1653568100000|2022-05-26 12:28:20|158394.5|158304.5|158397.5|158307.5|158405.7|158315.7|158383.1|158293.1|33
1653568110000|2022-05-26 12:28:30|158400.8|158310.8|158401.8|158311.8|158407.1|158317.1|158397.5|158307.5|32
1653568120000|2022-05-26 12:28:40|158401.3|158311.3|158410.9|158320.9|158430.1|158330|158401.2|158300.1|40
1653568130000|2022-05-26 12:28:50|158414|158324|158408.5|158318.5|158415.6|158325.6|158405.3|158315.3|36
1653568140000|2022-05-26 12:29:00|158407.2|158317.2|158410.6|158320.6|158411.4|158321.4|158404.8|158314.8|34
1653568150000|2022-05-26 12:29:10|158409.5|158319.5|158429.8|158299.8|158434.4|158324|158409.5|158299.7|29
1653568160000|2022-05-26 12:29:20|158451.3|158361.3|158469.2|158379.2|158483.1|158383.5|158451.3|158350.8|37
1653568170000|2022-05-26 12:29:30|158475.5|158385.5|158490.5|158400.5|158497.7|158407.7|158468.8|158378.8|35
1653568180000|2022-05-26 12:29:40|158491.6|158401.6|158515.5|158385.5|158517.7|158401.6|158491.6|158374.5|37
1653568190000|2022-05-26 12:29:50|158519.1|158389.1|158557.5|158296.7|158566.7|158400.5|158504.9|158296.7|27
1653568200000|2022-05-26 12:30:00|158561.2|158277|158536.8|158328.7|158561.2|158332.6|158529.1|158277|40
1653568210000|2022-05-26 12:30:10|158534.5|158333.1|158486.6|158356.6|158534.5|158369.1|158484.7|158333.1|38
1653568220000|2022-05-26 12:30:20|158485|158355|158484.6|158354.6|158489.4|158359.4|158476|158346|34
1653568230000|2022-05-26 12:30:30|158463.6|158373.6|158447.5|158357.5|158467.8|158377.8|158443.7|158353.7|39
1653568240000|2022-05-26 12:30:40|158472.5|158342.5|158459.9|158329.9|158472.5|158353.1|158440.7|158328.7|36
1653568250000|2022-05-26 12:30:50|158459.2|158329.2|158466.7|158336.7|158467.5|158337.5|158459.2|158329.2|31
1653568260000|2022-05-26 12:31:00|158467.4|158337.4|158455.6|158365.6|158472.4|158365.6|158450.5|158335.7|24
1653568270000|2022-05-26 12:31:10|158455.5|158365.5|158466.7|158376.7|158466.7|158376.7|158454.5|158364.5|32
1653568280000|2022-05-26 12:31:20|158464.9|158374.9|158466.7|158376.7|158466.9|158376.9|158461.8|158371.8|35
1653568290000|2022-05-26 12:31:30|158467.5|158377.5|158461.9|158371.9|158468.1|158378.1|158452.1|158362.1|34
1653568300000|2022-05-26 12:31:40|158465.3|158375.3|158458.3|158368.3|158465.3|158375.3|158452.9|158362.9|39
1653568310000|2022-05-26 12:31:50|158459.7|158369.7|158406.6|158316.6|158459.9|158369.9|158394.5|158304.5|37
1653568320000|2022-05-26 12:32:00|158401.5|158311.5|158396.8|158306.8|158401.9|158311.9|158392.9|158302.9|36
1653568330000|2022-05-26 12:32:10|158402.9|158312.9|158330.2|158200.2|158402.9|158312.9|158296.4|158166.4|40
1653568340000|2022-05-26 12:32:20|158338.6|158208.6|158350|158220|158384.6|158254.6|158332.7|158202.7|40
1653568350000|2022-05-26 12:32:30|158348|158218|158343.1|158213.1|158350.1|158220.1|158328.7|158198.7|38
1653568360000|2022-05-26 12:32:40|158343.8|158213.8|158387.2|158257.2|158394.5|158264.5|158340.2|158210.2|38
1653568370000|2022-05-26 12:32:50|158385.3|158255.3|158390.8|158260.8|158391.7|158261.7|158384.7|158254.7|37
1653568380000|2022-05-26 12:33:00|158365.9|158235.9|158353.9|158263.9|158365.9|158263.9|158335.4|158222.4|37
1653568390000|2022-05-26 12:33:10|158352.8|158262.8|158412.9|158322.9|158419.3|158329.3|158351.9|158261.9|35
1653568400000|2022-05-26 12:33:20|158414.4|158324.4|158399|158309|158414.6|158324.6|158381.9|158291.9|39
1653568410000|2022-05-26 12:33:30|158400.5|158310.5|158448.7|158358.7|158450.5|158360.5|158400.4|158310.4|33
1653568420000|2022-05-26 12:33:40|158448.3|158358.3|158442.7|158352.7|158448.5|158358.5|158442.5|158352.5|33
1653568430000|2022-05-26 12:33:50|158442.1|158352.1|158450.5|158360.5|158450.5|158360.5|158436.3|158346.3|28
1653568440000|2022-05-26 12:34:00|158450.8|158360.8|158500.1|158410.1|158508.7|158418.7|158450.8|158360.8|39
1653568450000|2022-05-26 12:34:10|158506.6|158416.6|158463|158373|158511.1|158421.1|158455.5|158365.5|37
1653568460000|2022-05-26 12:34:20|158465.3|158375.3|158469.4|158379.4|158473|158383|158460.3|158370.3|35
1653568470000|2022-05-26 12:34:30|158468.5|158378.5|158487.3|158397.3|158488.4|158398.4|158467.9|158377.9|34
1653568480000|2022-05-26 12:34:40|158488.3|158398.3|158483.6|158393.6|158489|158399|158480|158390|33
1653568490000|2022-05-26 12:34:50|158482.8|158392.8|158485.6|158395.6|158489.1|158399.1|158459.2|158369.2|38
1653568500000|2022-05-26 12:35:00|158476.7|158386.7|158486.9|158396.9|158493.9|158403.9|158475.4|158385.4|39
1653568510000|2022-05-26 12:35:10|158486|158396|158508.5|158418.5|158508.5|158418.5|158486|158396|38
1653568520000|2022-05-26 12:35:20|158508.6|158418.6|158506.6|158416.6|158516.5|158426.5|158506.2|158416.2|36
1653568530000|2022-05-26 12:35:30|158506.2|158416.2|158480.4|158390.4|158514|158424|158476.3|158386.3|36
1653568540000|2022-05-26 12:35:40|158478.5|158388.5|158505.3|158415.3|158520.9|158430.9|158478.5|158388.5|39
1653568550000|2022-05-26 12:35:50|158505.8|158415.8|158530.8|158440.8|158530.8|158440.8|158502.9|158412.9|36
1653568560000|2022-05-26 12:36:00|158529.1|158439.1|158536.4|158446.4|158536.4|158446.4|158514|158424|39
1653568570000|2022-05-26 12:36:10|158534.8|158444.8|158576.8|158486.8|158620.1|158530.1|158533.5|158443.5|39
1653568580000|2022-05-26 12:36:20|158576.5|158486.5|158554.3|158464.3|158595.8|158505.8|158546|158456|36
1653568590000|2022-05-26 12:36:30|158553.7|158463.7|158553.4|158463.4|158556.8|158466.8|158552.5|158462.5|33
1653568600000|2022-05-26 12:36:40|158554.2|158464.2|158555.1|158465.1|158556.4|158466.4|158553.6|158463.6|32
1653568610000|2022-05-26 12:36:50|158556.3|158466.3|158588.7|158498.7|158602.8|158512.8|158555.9|158465.9|31
1653568620000|2022-05-26 12:37:00|158590.5|158500.5|158592.7|158502.7|158597.7|158507.7|158587.2|158497.2|27
1653568630000|2022-05-26 12:37:10|158594.4|158504.4|158573.3|158483.3|158596.7|158506.7|158547.1|158457.1|33
1653568640000|2022-05-26 12:37:20|158572.3|158482.3|158512.4|158422.4|158576.4|158486.4|158508.6|158418.6|39
1653568650000|2022-05-26 12:37:30|158515.4|158425.4|158498.6|158408.6|158515.4|158425.4|158487.8|158397.8|35
1653568660000|2022-05-26 12:37:40|158498.4|158408.4|158494.1|158404.1|158499.2|158409.2|158492.8|158402.8|22
1653568670000|2022-05-26 12:37:50|158494.3|158404.3|158493.6|158403.6|158495.6|158405.6|158491.9|158401.9|20
1653568680000|2022-05-26 12:38:00|158492.8|158402.8|158502.8|158412.8|158505.3|158415.3|158492.8|158402.8|27
1653568690000|2022-05-26 12:38:10|158501.7|158411.7|158499.7|158409.7|158501.8|158411.8|158495.7|158405.7|31
1653568700000|2022-05-26 12:38:20|158500|158410|158512.8|158422.8|158512.8|158422.8|158493.6|158403.6|28
1653568710000|2022-05-26 12:38:30|158513.5|158423.5|158511.5|158421.5|158516.1|158426.1|158503.4|158413.4|26
1653568720000|2022-05-26 12:38:40|158512.6|158422.6|158504.9|158414.9|158516.6|158426.6|158494.8|158404.8|32
1653568730000|2022-05-26 12:38:50|158508.2|158418.2|158500.9|158410.9|158508.2|158418.2|158491.6|158401.6|35
1653568740000|2022-05-26 12:39:00|158502.3|158412.3|158499.5|158409.5|158507.3|158417.3|158499.5|158409.5|31
1653568750000|2022-05-26 12:39:10|158496|158406|158478.8|158388.8|158499.4|158409.4|158472.2|158382.2|31
1653568760000|2022-05-26 12:39:20|158477.4|158387.4|158455.2|158365.2|158507.9|158417.9|158445.6|158355.6|38
1653568770000|2022-05-26 12:39:30|158450.1|158360.1|158486|158396|158505.5|158415.5|158435.1|158345.1|38
1653568780000|2022-05-26 12:39:40|158482.7|158392.7|158516.7|158426.7|158519.4|158429.4|158480.7|158390.7|36
1653568790000|2022-05-26 12:39:50|158517.7|158427.7|158526.8|158436.8|158535|158445|158516.5|158426.5|37
1653568800000|2022-05-26 12:40:00|158526.9|158436.9|158554.7|158464.7|158562.3|158472.3|158518.3|158428.3|37
1653568810000|2022-05-26 12:40:10|158576.3|158446.3|158547|158457|158577.4|158462.3|158546.1|158435.3|30
1653568820000|2022-05-26 12:40:20|158547.4|158457.4|158515.5|158425.5|158549|158459|158515.5|158405.9|31
1653568830000|2022-05-26 12:40:30|158517|158427|158520.7|158430.7|158527.3|158437.3|158516.5|158426.5|31
1653568840000|2022-05-26 12:40:40|158521.5|158431.5|158517.7|158427.7|158524.9|158434.9|158517|158427|24
1653568850000|2022-05-26 12:40:50|158534.4|158444.4|158608.1|158518.1|158610.8|158520.8|158534.4|158444.4|36
1653568860000|2022-05-26 12:41:00|158609.5|158519.5|158692.4|158602.4|158702.4|158612.4|158605.2|158515.2|32
1653568870000|2022-05-26 12:41:10|158690.4|158600.4|158653.3|158563.3|158694.9|158604.9|158653.3|158563.3|33
1653568880000|2022-05-26 12:41:20|158653.2|158563.2|158650.3|158560.3|158668.2|158578.2|158644.9|158554.9|26
1653568890000|2022-05-26 12:41:30|158653.3|158563.3|158637|158547|158660.3|158565.5|158605.6|158503.1|35
1653568900000|2022-05-26 12:41:40|158639.9|158549.9|158632|158542|158639.9|158549.9|158629.3|158539.3|31
1653568910000|2022-05-26 12:41:50|158629.7|158539.7|158624.5|158534.5|158633.2|158543.2|158624.5|158534.5|25
1653568920000|2022-05-26 12:42:00|158626.2|158536.2|158621.7|158531.7|158626.5|158536.5|158614.5|158524.5|34
1653568930000|2022-05-26 12:42:10|158621.6|158531.6|158606.9|158516.9|158622.9|158531.6|158590|158486.6|29
1653568940000|2022-05-26 12:42:20|158605.7|158515.7|158600.9|158510.9|158609.5|158519.5|158587.1|158497.1|27
1653568950000|2022-05-26 12:42:30|158598.4|158508.4|158571|158481|158599.8|158509.8|158571|158481|24
1653568960000|2022-05-26 12:42:40|158570.9|158480.9|158569.4|158479.4|158583.9|158493.9|158568.1|158478.1|26
1653568970000|2022-05-26 12:42:50|158566|158476|158567.5|158477.5|158574.1|158484.1|158563.7|158473.7|29
1653568980000|2022-05-26 12:43:00|158564.6|158474.6|158556.5|158466.5|158569.1|158479.1|158553|158463|28
1653568990000|2022-05-26 12:43:10|158557.7|158467.7|158569.1|158479.1|158569.1|158479.1|158555.6|158465.6|27
1653569000000|2022-05-26 12:43:20|158569.2|158479.2|158575|158485|158583.9|158493.9|158568.6|158478.6|28
1653569010000|2022-05-26 12:43:30|158574.8|158484.8|158576.4|158486.4|158578.6|158488.6|158574.8|158484.8|27
1653569020000|2022-05-26 12:43:40|158583.6|158493.6|158573.8|158483.8|158584.9|158494.9|158572.4|158482.4|23
1653569030000|2022-05-26 12:43:50|158574.9|158484.9|158572.9|158482.9|158575.3|158485.3|158571.4|158481.4|16
1653569040000|2022-05-26 12:44:00|158572.8|158482.8|158506.3|158416.3|158572.8|158482.8|158479.6|158389.6|25
1653569050000|2022-05-26 12:44:10|158504.3|158414.3|158493.7|158403.7|158505.5|158415.5|158491.7|158401.7|31
1653569060000|2022-05-26 12:44:20|158495.3|158405.3|158491.3|158401.3|158497.8|158407.8|158491.3|158401.3|20
1653569070000|2022-05-26 12:44:30|158491.4|158401.4|158489.8|158399.8|158495.3|158405.3|158487.6|158397.6|22
1653569080000|2022-05-26 12:44:40|158489.6|158399.6|158504.4|158414.4|158510.4|158420.4|158489.6|158399.6|27
1653569090000|2022-05-26 12:44:50|158504.8|158414.8|158499|158409|158506.2|158416.2|158497.2|158407.2|31
1653569100000|2022-05-26 12:45:00|158496.7|158406.7|158505.4|158415.4|158507.6|158417.6|158496.7|158406.7|27
1653569110000|2022-05-26 12:45:10|158507.3|158417.3|158498.5|158408.5|158530.4|158440.4|158495.1|158405.1|36
1653569120000|2022-05-26 12:45:20|158509.2|158419.2|158547.8|158457.8|158559.1|158469.1|158509.2|158419.2|37
1653569130000|2022-05-26 12:45:30|158548.8|158458.8|158541.2|158451.2|158548.8|158458.8|158528|158438|40
1653569140000|2022-05-26 12:45:40|158542.4|158452.4|158537.7|158447.7|158545|158455|158536.8|158446.8|28
1653569150000|2022-05-26 12:45:50|158532.6|158442.6|158532.1|158442.1|158541.8|158451.8|158531.9|158441.9|31
1653569160000|2022-05-26 12:46:00|158535.3|158445.3|158526.1|158436.1|158535.5|158445.5|158525.5|158435.5|30
1653569170000|2022-05-26 12:46:10|158529|158439|158502.2|158412.2|158535.8|158445.8|158495.5|158405.5|23
1653569180000|2022-05-26 12:46:20|158501.8|158411.8|158505.4|158415.4|158507.4|158417.4|158497|158407|21
1653569190000|2022-05-26 12:46:30|158504.1|158414.1|158502.5|158412.5|158509.2|158419.2|158500.1|158410.1|21
1653569200000|2022-05-26 12:46:40|158504.1|158414.1|158490.8|158400.8|158515.1|158425.1|158486.7|158396.7|32
1653569210000|2022-05-26 12:46:50|158487.8|158397.8|158479.3|158389.3|158495.1|158405.1|158479.3|158389.3|24
1653569220000|2022-05-26 12:47:00|158479.7|158389.7|158505.9|158415.9|158506.9|158416.9|158479.7|158389.7|28
1653569230000|2022-05-26 12:47:10|158504.3|158414.3|158504.7|158414.7|158507|158417|158499.5|158409.5|16
1653569240000|2022-05-26 12:47:20|158508.9|158418.9|158503.3|158413.3|158511.7|158421.7|158502.9|158412.9|20
1653569250000|2022-05-26 12:47:30|158500.7|158410.7|158511.7|158421.7|158523.9|158433.9|158499.8|158409.8|31
1653569260000|2022-05-26 12:47:40|158513.1|158423.1|158507.6|158417.6|158514.2|158424.2|158506.3|158416.3|31
1653569270000|2022-05-26 12:47:50|158509.3|158419.3|158513.2|158423.2|158522.1|158432.1|158507.6|158417.6|36
1653569280000|2022-05-26 12:48:00|158512.8|158422.8|158510.2|158420.2|158517.4|158427.4|158506.7|158416.7|31
1653569290000|2022-05-26 12:48:10|158510.3|158420.3|158540.5|158450.5|158549.2|158459.2|158510.3|158420.3|39
1653569300000|2022-05-26 12:48:20|158539.3|158449.3|158528.1|158438.1|158539.3|158449.3|158528|158438|36
1653569310000|2022-05-26 12:48:30|158529.4|158439.4|158529.6|158439.6|158535|158445|158527.9|158437.9|32
1653569320000|2022-05-26 12:48:40|158529|158439|158536.5|158446.5|158541.9|158451.9|158529|158439|36
1653569330000|2022-05-26 12:48:50|158536.7|158446.7|158509|158419|158538.7|158448.7|158504.9|158414.9|37
1653569340000|2022-05-26 12:49:00|158505|158415|158516.5|158426.5|158519|158429|158504.2|158414.2|36
1653569350000|2022-05-26 12:49:10|158516.3|158426.3|158534.5|158444.5|158546.6|158456.6|158516.3|158426.3|31
1653569360000|2022-05-26 12:49:20|158533.8|158443.8|158536.7|158446.7|158542.4|158452.4|158533.8|158443.8|28
1653569370000|2022-05-26 12:49:30|158536.6|158446.6|158542.8|158452.8|158543.3|158453.3|158534.9|158444.9|25
1653569380000|2022-05-26 12:49:40|158544.5|158454.5|158546.1|158456.1|158554.2|158464.2|158544.5|158454.5|22
1653569390000|2022-05-26 12:49:50|158545.6|158455.6|158533.3|158443.3|158551.7|158461.7|158530.4|158440.4|25
1653569400000|2022-05-26 12:50:00|158536.5|158446.5|158534.8|158444.8|158536.5|158446.5|158530.8|158440.8|26
1653569410000|2022-05-26 12:50:10|158510.8|158420.8|158516.5|158426.5|158519.2|158429.2|158506|158416|29
1653569420000|2022-05-26 12:50:20|158517.5|158427.5|158510|158420|158518.4|158428.4|158508.4|158418.4|22
1653569430000|2022-05-26 12:50:30|158512.2|158422.2|158546.8|158456.8|158553.3|158463.3|158511.4|158421.4|27
1653569440000|2022-05-26 12:50:40|158546.3|158456.3|158546.4|158456.4|158549.4|158459.4|158544.8|158454.8|21
1653569450000|2022-05-26 12:50:50|158548|158458|158544.6|158454.6|158549|158459|158544.3|158454.3|12
1653569460000|2022-05-26 12:51:00|158544.5|158454.5|158546.8|158456.8|158565.1|158475.1|158544.1|158454.1|15
1653569470000|2022-05-26 12:51:10|158553.7|158463.7|158552.2|158462.2|158559.4|158469.4|158547.6|158457.6|38
1653569480000|2022-05-26 12:51:20|158551.7|158461.7|158558.2|158468.2|158562.5|158472.5|158550.8|158460.8|37
1653569490000|2022-05-26 12:51:30|158555.8|158465.8|158556.6|158466.6|158562.3|158472.3|158550.2|158460.2|33
1653569500000|2022-05-26 12:51:40|158557.9|158467.9|158553.8|158463.8|158563.2|158473.2|158552.4|158462.4|26
1653569510000|2022-05-26 12:51:50|158560|158470|158527|158437|158560|158470|158521|158431|29
1653569520000|2022-05-26 12:52:00|158524.1|158434.1|158509.5|158419.5|158529.5|158439.5|158503.5|158413.5|29
1653569530000|2022-05-26 12:52:10|158510.9|158420.9|158514|158424|158519|158429|158510.9|158420.9|26
1653569540000|2022-05-26 12:52:20|158514.6|158424.6|158505.1|158415.1|158515.9|158425.9|158499.5|158409.5|24
1653569550000|2022-05-26 12:52:30|158507.9|158417.9|158513.3|158423.3|158519.4|158429.4|158507.9|158417.9|35
1653569560000|2022-05-26 12:52:40|158514.5|158424.5|158510.6|158420.6|158515.6|158425.6|158505.4|158415.4|26
1653569570000|2022-05-26 12:52:50|158509.5|158419.5|158508.1|158418.1|158530.2|158440.2|158508.1|158418.1|32
1653569580000|2022-05-26 12:53:00|158504.5|158414.5|158506.6|158416.6|158521.2|158431.2|158501.6|158411.6|34
1653569590000|2022-05-26 12:53:10|158512.7|158422.7|158522.5|158432.5|158529|158439|158506.7|158416.7|28
1653569600000|2022-05-26 12:53:20|158528.3|158438.3|158506.6|158416.6|158529.2|158439.2|158506.4|158416.4|29
1653569610000|2022-05-26 12:53:30|158507.3|158417.3|158521.8|158431.8|158522.8|158432.8|158503.7|158413.7|31
1653569620000|2022-05-26 12:53:40|158522.9|158432.9|158494.3|158404.3|158523|158433|158494.3|158404.3|29
1653569630000|2022-05-26 12:53:50|158497.7|158407.7|158477|158387|158498.1|158408.1|158453.6|158363.6|29
1653569640000|2022-05-26 12:54:00|158486.3|158396.3|158455.9|158365.9|158491.7|158401.7|158451.4|158361.4|36
1653569650000|2022-05-26 12:54:10|158426|158336|158439.3|158349.3|158447.4|158357.4|158426|158336|39
1653569660000|2022-05-26 12:54:20|158439.9|158349.9|158429.6|158339.6|158439.9|158349.9|158428|158338|30
1653569670000|2022-05-26 12:54:30|158430|158340|158433.6|158343.6|158438.5|158348.5|158430|158340|28
1653569680000|2022-05-26 12:54:40|158433.3|158343.3|158444.1|158354.1|158447.2|158357.2|158433|158343|26
1653569690000|2022-05-26 12:54:50|158446.1|158356.1|158426.5|158336.5|158446.1|158356.1|158423.4|158333.4|39
1653569700000|2022-05-26 12:55:00|158426.6|158336.6|158424.6|158334.6|158427.8|158337.8|158421.2|158331.2|31
1653569710000|2022-05-26 12:55:10|158423.6|158333.6|158432.5|158342.5|158433.6|158343.6|158423.6|158333.6|35
1653569720000|2022-05-26 12:55:20|158432|158342|158474.1|158384.1|158478.2|158388.2|158431.2|158341.2|36
1653569730000|2022-05-26 12:55:30|158474.4|158384.4|158493.9|158403.9|158502.1|158412.1|158474.4|158384.4|36
1653569740000|2022-05-26 12:55:40|158493.2|158403.2|158491.7|158401.7|158493.2|158403.2|158487.7|158397.7|29
1653569750000|2022-05-26 12:55:50|158492.8|158402.8|158488.8|158398.8|158493|158403|158488.3|158398.3|23
1653569760000|2022-05-26 12:56:00|158488.5|158398.5|158461|158371|158489.8|158399.8|158461|158371|23
1653569770000|2022-05-26 12:56:10|158465.3|158375.3|158462.8|158372.8|158466.4|158376.4|158459.2|158369.2|11
1653569780000|2022-05-26 12:56:20|158461.9|158371.9|158426.9|158336.9|158464|158374|158424.8|158334.8|24
1653569790000|2022-05-26 12:56:30|158422.1|158332.1|158430.6|158340.6|158432.6|158342.6|158422.1|158332.1|39
1653569800000|2022-05-26 12:56:40|158431.7|158341.7|158407.3|158317.3|158439.4|158349.4|158398.7|158308.7|36
1653569810000|2022-05-26 12:56:50|158407|158317|158421.4|158331.4|158421.4|158331.4|158400.8|158310.8|32
1653569820000|2022-05-26 12:57:00|158421.5|158331.5|158425.2|158335.2|158428.1|158338.1|158415.8|158325.8|28
1653569830000|2022-05-26 12:57:10|158420.2|158330.2|158430.8|158340.8|158436.8|158346.8|158414.4|158324.4|32
1653569840000|2022-05-26 12:57:20|158429.5|158339.5|158422.4|158332.4|158430.7|158340.7|158420.6|158330.6|21
1653569850000|2022-05-26 12:57:30|158426.5|158336.5|158435.2|158345.2|158436.1|158346.1|158426.5|158336.5|26
1653569860000|2022-05-26 12:57:40|158435|158345|158432.7|158342.7|158435|158345|158432|158342|24
1653569870000|2022-05-26 12:57:50|158432.6|158342.6|158456.9|158366.9|158459.4|158369.4|158432.6|158342.6|32
1653569880000|2022-05-26 12:58:00|158456.6|158366.6|158464.7|158374.7|158468.8|158378.8|158449.9|158359.9|36
1653569890000|2022-05-26 12:58:10|158463.4|158373.4|158463.1|158373.1|158469.5|158379.5|158461.9|158371.9|23
1653569900000|2022-05-26 12:58:20|158462.7|158372.7|158542.2|158452.2|158542.2|158452.2|158462.2|158372.2|30
1653569910000|2022-05-26 12:58:30|158539|158449|158513|158423|158542.2|158452.2|158509.9|158419.9|32
1653569920000|2022-05-26 12:58:40|158513.5|158423.5|158488.2|158398.2|158513.5|158423.5|158478.5|158388.5|27
1653569930000|2022-05-26 12:58:50|158488.5|158398.5|158488.7|158398.7|158493.3|158403.3|158484.5|158394.5|30
1653569940000|2022-05-26 12:59:00|158489.6|158399.6|158497.8|158407.8|158500.4|158410.4|158485.3|158395.3|36
1653569950000|2022-05-26 12:59:10|158499.1|158409.1|158489.3|158399.3|158501.4|158411.4|158471.2|158381.2|27
1653569960000|2022-05-26 12:59:20|158495.8|158405.8|158491.5|158401.5|158501.1|158411.1|158491.5|158401.5|34
1653569970000|2022-05-26 12:59:30|158488.8|158398.8|158479.3|158389.3|158488.8|158398.8|158475.3|158385.3|29
1653569980000|2022-05-26 12:59:40|158476.7|158386.7|158454.2|158364.2|158479.7|158389.7|158445.7|158355.7|32
1653569990000|2022-05-26 12:59:50|158453.9|158363.9|158445.7|158355.7|158456.1|158366.1|158443.1|158353.1|28
1653570000000|2022-05-26 13:00:00|158440|158350|158374.4|158284.4|158441.5|158351.5|158372.6|158282.6|40
1653570010000|2022-05-26 13:00:10|158370.6|158280.6|158360|158270|158372.3|158282.3|158360|158270|31
1653570020000|2022-05-26 13:00:20|158361.3|158271.3|158362.4|158272.4|158362.8|158272.8|158358.6|158268.6|30
1653570030000|2022-05-26 13:00:30|158362.2|158272.2|158360.1|158270.1|158367.3|158277.3|158360.1|158270.1|32
1653570040000|2022-05-26 13:00:40|158360|158270|158343.2|158253.2|158360.5|158270.5|158343.2|158253.2|33
1653570050000|2022-05-26 13:00:50|158343.6|158253.6|158356.1|158266.1|158356.1|158266.1|158338|158248|30
1653570060000|2022-05-26 13:01:00|158354.1|158264.1|158349.3|158259.3|158354.5|158264.5|158348|158258|30
1653570070000|2022-05-26 13:01:10|158351.4|158261.4|158359.1|158269.1|158359.1|158269.1|158347.9|158257.9|24
1653570080000|2022-05-26 13:01:20|158360.8|158270.8|158379.3|158289.3|158391.3|158301.3|158359|158269|34
1653570090000|2022-05-26 13:01:30|158379|158289|158371.9|158281.9|158385.9|158295.9|158367.3|158277.3|31
1653570100000|2022-05-26 13:01:40|158368.1|158278.1|158353.7|158263.7|158368.7|158278.7|158344.3|158254.3|36
1653570110000|2022-05-26 13:01:50|158353.1|158263.1|158325.1|158235.1|158355.1|158265.1|158299.7|158209.7|31
1653570120000|2022-05-26 13:02:00|158327.8|158237.8|158315.6|158225.6|158327.8|158237.8|158308.3|158218.3|28
1653570130000|2022-05-26 13:02:10|158323.1|158233.1|158341.2|158251.2|158376.5|158286.5|158323.1|158233.1|25
1653570140000|2022-05-26 13:02:20|158343.6|158253.6|158344.1|158254.1|158345.5|158255.5|158334.9|158244.9|31
1653570150000|2022-05-26 13:02:30|158340.2|158250.2|158330.1|158240.1|158345.3|158255.3|158327.4|158237.4|32
1653570160000|2022-05-26 13:02:40|158329.3|158239.3|158329.6|158239.6|158330.9|158240.9|158327.5|158237.5|25
1653570170000|2022-05-26 13:02:50|158329.8|158239.8|158305|158215|158332.9|158242.9|158302.4|158212.4|28
1653570180000|2022-05-26 13:03:00|158306|158216|158304.9|158214.9|158307.1|158217.1|158304.7|158214.7|19
1653570190000|2022-05-26 13:03:10|158304.7|158214.7|158309.8|158219.8|158310|158220|158301.7|158211.7|20
1653570200000|2022-05-26 13:03:20|158309.7|158219.7|158300.7|158210.7|158310.5|158220.5|158300.2|158210.2|17
1653570210000|2022-05-26 13:03:30|158304|158214|158307.2|158217.2|158314.6|158224.6|158303.7|158213.7|32
1653570220000|2022-05-26 13:03:40|158305.2|158215.2|158306.8|158216.8|158307.9|158217.9|158302.7|158212.7|27
1653570230000|2022-05-26 13:03:50|158307.1|158217.1|158306.1|158216.1|158311.1|158221.1|158305.9|158215.9|20
1653570240000|2022-05-26 13:04:00|158306.2|158216.2|158300|158210|158306.2|158216.2|158299.3|158209.3|21
1653570250000|2022-05-26 13:04:10|158299.5|158209.5|158313.3|158223.3|158313.3|158223.3|158296.4|158206.4|25
1653570260000|2022-05-26 13:04:20|158313.6|158223.6|158304.3|158214.3|158314.2|158224.2|158303.8|158213.8|23
1653570270000|2022-05-26 13:04:30|158301.8|158211.8|158357.4|158267.4|158364.7|158274.7|158301.8|158211.8|35
1653570280000|2022-05-26 13:04:40|158355|158265|158350.4|158260.4|158356.3|158266.3|158348.8|158258.8|29
1653570290000|2022-05-26 13:04:50|158350.5|158260.5|158344.8|158254.8|158350.5|158260.5|158338.7|158248.7|23
1653570300000|2022-05-26 13:05:00|158349.4|158259.4|158351.4|158261.4|158366.7|158276.7|158341.8|158251.8|36
1653570310000|2022-05-26 13:05:10|158351.8|158261.8|158349.5|158259.5|158359.7|158269.7|158347.3|158257.3|32
1653570320000|2022-05-26 13:05:20|158348.6|158258.6|158345.8|158255.8|158353|158263|158343.8|158253.8|29
1653570330000|2022-05-26 13:05:30|158347.1|158257.1|158344.7|158254.7|158351.1|158261.1|158342.8|158252.8|30
1653570340000|2022-05-26 13:05:40|158344.6|158254.6|158365.2|158275.2|158367.8|158277.8|158344.6|158254.6|34
1653570350000|2022-05-26 13:05:50|158367.5|158277.5|158363.2|158273.2|158383.4|158293.4|158362.4|158272.4|30
1653570360000|2022-05-26 13:06:00|158364.2|158274.2|158371.6|158281.6|158371.6|158281.6|158359.1|158269.1|30
1653570370000|2022-05-26 13:06:10|158369.5|158279.5|158384.8|158294.8|158387.8|158297.8|158367.8|158277.8|29
1653570380000|2022-05-26 13:06:20|158384.7|158294.7|158385.7|158295.7|158388.4|158298.4|158383.6|158293.6|25
1653570390000|2022-05-26 13:06:30|158385.9|158295.9|158403.7|158313.7|158415.5|158325.5|158383.7|158293.7|23
1653570400000|2022-05-26 13:06:40|158401.4|158311.4|158392.1|158302.1|158402.3|158312.3|158390.9|158300.9|24
1653570410000|2022-05-26 13:06:50|158392.7|158302.7|158409.5|158319.5|158416.7|158326.7|158361.5|158271.5|35
1653570420000|2022-05-26 13:07:00|158409.6|158319.6|158429.7|158339.7|158431.6|158341.6|158406.5|158316.5|29
1653570430000|2022-05-26 13:07:10|158430.5|158340.5|158424.3|158334.3|158430.5|158340.5|158420.1|158330.1|26
1653570440000|2022-05-26 13:07:20|158422.3|158332.3|158409.4|158319.4|158424.5|158334.5|158407.6|158317.6|24
1653570450000|2022-05-26 13:07:30|158412.2|158322.2|158383.5|158293.5|158415.3|158325.3|158383.5|158293.5|24
1653570460000|2022-05-26 13:07:40|158382.4|158292.4|158416.5|158326.5|158417.8|158327.8|158382.4|158292.4|34
1653570470000|2022-05-26 13:07:50|158424.5|158334.5|158473.5|158383.5|158481.4|158391.4|158424.5|158334.5|30
1653570480000|2022-05-26 13:08:00|158463|158373|158478|158388|158481.9|158391.9|158463|158373|27
1653570490000|2022-05-26 13:08:10|158476.9|158386.9|158474.6|158384.6|158479.8|158389.8|158474.6|158384.6|16
1653570500000|2022-05-26 13:08:20|158475|158385|158479.7|158389.7|158479.7|158389.7|158472.3|158382.3|33
1653570510000|2022-05-26 13:08:30|158480.1|158390.1|158477.9|158387.9|158480.4|158390.4|158477.2|158387.2|25
1653570520000|2022-05-26 13:08:40|158478.8|158388.8|158474.4|158384.4|158479.3|158389.3|158473.5|158383.5|22
1653570530000|2022-05-26 13:08:50|158475.9|158385.9|158484.3|158394.3|158484.7|158394.7|158475.9|158385.9|22
1653570540000|2022-05-26 13:09:00|158484.9|158394.9|158480.1|158390.1|158490.1|158400.1|158479.8|158389.8|20
1653570550000|2022-05-26 13:09:10|158478.1|158388.1|158478.6|158388.6|158483|158393|158478.1|158388.1|26
1653570560000|2022-05-26 13:09:20|158477.3|158387.3|158545.1|158455.1|158558.9|158468.9|158477.3|158387.3|24
1653570570000|2022-05-26 13:09:30|158551|158461|158545.5|158455.5|158562|158472|158544.7|158454.7|31
1653570580000|2022-05-26 13:09:40|158546.9|158456.9|158547.8|158457.8|158548.5|158458.5|158545.5|158455.5|15
1653570590000|2022-05-26 13:09:50|158548.3|158458.3|158536.9|158446.9|158548.3|158458.3|158531.3|158441.3|23
1653570600000|2022-05-26 13:10:00|158534.7|158444.7|158483.8|158393.8|158534.7|158444.7|158483.8|158393.8|36
1653570610000|2022-05-26 13:10:10|158482|158392|158485.6|158395.6|158491.4|158401.4|158480|158390|23
1653570620000|2022-05-26 13:10:20|158483|158393|158479.3|158389.3|158487.8|158397.8|158470.7|158380.7|29
1653570630000|2022-05-26 13:10:30|158467.2|158377.2|158466.3|158376.3|158480.1|158390.1|158461.7|158371.7|35
1653570640000|2022-05-26 13:10:40|158470.6|158380.6|158474.5|158384.5|158480.4|158390.4|158469|158379|30
1653570650000|2022-05-26 13:10:50|158475.4|158385.4|158482.1|158392.1|158482.8|158392.8|158474.9|158384.9|30
1653570660000|2022-05-26 13:11:00|158482|158392|158472.9|158382.9|158482|158392|158470.4|158380.4|20
1653570670000|2022-05-26 13:11:10|158473.8|158383.8|158385.6|158295.6|158473.8|158383.8|158382.1|158292.1|33
1653570680000|2022-05-26 13:11:20|158388|158298|158387.4|158297.4|158389.9|158299.9|158375.7|158285.7|37
1653570690000|2022-05-26 13:11:30|158387.5|158297.5|158391.8|158301.8|158398.7|158308.7|158386.4|158296.4|35
1653570700000|2022-05-26 13:11:40|158392.1|158302.1|158401|158311|158402.9|158312.9|158389.6|158299.6|28
1653570710000|2022-05-26 13:11:50|158395.4|158305.4|158396.2|158306.2|158398.5|158308.5|158392.6|158302.6|24
1653570720000|2022-05-26 13:12:00|158395.7|158305.7|158399.4|158309.4|158400.8|158310.8|158389|158299|28
1653570730000|2022-05-26 13:12:10|158400.1|158310.1|158401.2|158311.2|158402.5|158312.5|158395.2|158305.2|33
1653570740000|2022-05-26 13:12:20|158402.3|158312.3|158401.5|158311.5|158402.8|158312.8|158397.7|158307.7|29
1653570750000|2022-05-26 13:12:30|158402.3|158312.3|158401.9|158311.9|158402.7|158312.7|158400|158310|15
1653570760000|2022-05-26 13:12:40|158401.8|158311.8|158404.6|158314.6|158405.3|158315.3|158400.9|158310.9|16
1653570770000|2022-05-26 13:12:50|158402.9|158312.9|158408.2|158318.2|158413.9|158323.9|158402.1|158312.1|25
1653570780000|2022-05-26 13:13:00|158405.1|158315.1|158454.1|158364.1|158456|158366|158403.6|158313.6|36
1653570790000|2022-05-26 13:13:10|158454|158364|158459|158369|158459.3|158369.3|158453.1|158363.1|19
1653570800000|2022-05-26 13:13:20|158458.8|158368.8|158482.7|158392.7|158482.7|158392.7|158457.4|158367.4|30
1653570810000|2022-05-26 13:13:30|158482.3|158392.3|158480.5|158390.5|158483.8|158393.8|158479.3|158389.3|18
1653570820000|2022-05-26 13:13:40|158480.2|158390.2|158467.3|158377.3|158480.4|158390.4|158466|158376|14
1653570830000|2022-05-26 13:13:50|158467|158377|158466.1|158376.1|158469.4|158379.4|158465.6|158375.6|15
1653570840000|2022-05-26 13:14:00|158465.6|158375.6|158452.9|158362.9|158470.8|158380.8|158447.5|158357.5|24
1653570850000|2022-05-26 13:14:10|158454.1|158364.1|158472.2|158382.2|158474.2|158384.2|158451.6|158361.6|39
1653570860000|2022-05-26 13:14:20|158478.3|158388.3|158482|158392|158492.7|158402.7|158478.3|158388.3|32
1653570870000|2022-05-26 13:14:30|158484.5|158394.5|158494.5|158404.5|158496.3|158406.3|158484.5|158394.5|28
1653570880000|2022-05-26 13:14:40|158494.7|158404.7|158509|158419|158509.6|158419.6|158494|158404|35
1653570890000|2022-05-26 13:14:50|158511.4|158421.4|158514.2|158424.2|158516.9|158426.9|158511.4|158421.4|32
1653570900000|2022-05-26 13:15:00|158513.4|158423.4|158535.5|158445.5|158544|158454|158512.5|158422.5|37
1653570910000|2022-05-26 13:15:10|158534|158444|158542|158452|158543.8|158453.8|158531.3|158441.3|24
1653570920000|2022-05-26 13:15:20|158542.6|158452.6|158535.8|158445.8|158544.6|158454.6|158521.3|158431.3|33
1653570930000|2022-05-26 13:15:30|158541.3|158451.3|158545.1|158455.1|158550.9|158460.9|158541.3|158451.3|38
1653570940000|2022-05-26 13:15:40|158544.7|158454.7|158549|158459|158549|158459|158543|158453|36
1653570950000|2022-05-26 13:15:50|158549.5|158459.5|158546.4|158456.4|158550.3|158460.3|158537.7|158447.7|31
1653570960000|2022-05-26 13:16:00|158544.4|158454.4|158532.6|158442.6|158544.4|158454.4|158526.9|158436.9|30
1653570970000|2022-05-26 13:16:10|158531.7|158441.7|158537|158447|158537|158447|158529.8|158439.8|29
1653570980000|2022-05-26 13:16:20|158536.9|158446.9|158542.8|158452.8|158542.8|158452.8|158532.9|158442.9|34
1653570990000|2022-05-26 13:16:30|158542.1|158452.1|158543.3|158453.3|158549.4|158459.4|158542.1|158452.1|36
1653571000000|2022-05-26 13:16:40|158543.6|158453.6|158543.6|158453.6|158547.2|158457.2|158536.8|158446.8|30
1653571010000|2022-05-26 13:16:50|158538.1|158448.1|158548.1|158458.1|158556.9|158466.9|158538.1|158448.1|36
1653571020000|2022-05-26 13:17:00|158552.6|158462.6|158544.1|158454.1|158552.6|158462.6|158544.1|158454.1|34
1653571030000|2022-05-26 13:17:10|158545.9|158455.9|158542|158452|158547.1|158457.1|158541.3|158451.3|24
1653571040000|2022-05-26 13:17:20|158541.9|158451.9|158537.3|158447.3|158542.7|158452.7|158536.9|158446.9|28
1653571050000|2022-05-26 13:17:30|158536.6|158446.6|158536.8|158446.8|158537.2|158447.2|158527.3|158437.3|38
1653571060000|2022-05-26 13:17:40|158534.6|158444.6|158534.3|158444.3|158535.4|158445.4|158527.7|158437.7|38
1653571070000|2022-05-26 13:17:50|158534|158444|158531.5|158441.5|158535.3|158445.3|158529|158439|33
1653571080000|2022-05-26 13:18:00|158531.2|158441.2|158536.5|158446.5|158536.9|158446.9|158530.4|158440.4|30
1653571090000|2022-05-26 13:18:10|158536.3|158446.3|158532|158442|158537.6|158447.6|158532|158442|33
1653571100000|2022-05-26 13:18:20|158531.6|158441.6|158521.3|158431.3|158536.1|158446.1|158519.2|158429.2|33
1653571110000|2022-05-26 13:18:30|158521|158431|158523.2|158433.2|158524.7|158434.7|158521|158431|29
1653571120000|2022-05-26 13:18:40|158523.7|158433.7|158522.4|158432.4|158524.2|158434.2|158518.6|158428.6|31
1653571130000|2022-05-26 13:18:50|158522.3|158432.3|158541.9|158451.9|158541.9|158451.9|158521.1|158431.1|33
1653571140000|2022-05-26 13:19:00|158542.3|158452.3|158536.8|158446.8|158542.3|158452.3|158536.8|158446.8|19
1653571150000|2022-05-26 13:19:10|158536.4|158446.4|158535.3|158445.3|158537.7|158447.7|158534.8|158444.8|15
1653571160000|2022-05-26 13:19:20|158533.7|158443.7|158464|158374|158533.7|158443.7|158463.5|158373.5|31
1653571170000|2022-05-26 13:19:30|158464.5|158374.5|158464.6|158374.6|158466|158376|158462.2|158372.2|25
1653571180000|2022-05-26 13:19:40|158463.8|158373.8|158511.1|158421.1|158511.1|158421.1|158463.8|158373.8|26
1653571190000|2022-05-26 13:19:50|158509.9|158419.9|158502|158412|158509.9|158419.9|158496.7|158406.7|32
1653571200000|2022-05-26 13:20:00|158502.2|158412.2|158492.9|158402.9|158502.2|158412.2|158492.9|158402.9|23
1653571210000|2022-05-26 13:20:10|158492.8|158402.8|158488.2|158398.2|158493.4|158403.4|158483.8|158393.8|31
1653571220000|2022-05-26 13:20:20|158487.6|158397.6|158492.3|158402.3|158493.4|158403.4|158487.5|158397.5|22
1653571230000|2022-05-26 13:20:30|158492|158402|158481|158391|158493.9|158403.9|158480.7|158390.7|26
1653571240000|2022-05-26 13:20:40|158481.1|158391.1|158487.2|158397.2|158488.7|158398.7|158480.2|158390.2|27
1653571250000|2022-05-26 13:20:50|158492.3|158402.3|158493.7|158403.7|158501.3|158411.3|158485.3|158395.3|32
1653571260000|2022-05-26 13:21:00|158497.4|158407.4|158495.5|158405.5|158499.8|158409.8|158494.3|158404.3|31
1653571270000|2022-05-26 13:21:10|158495.3|158405.3|158487|158397|158495.3|158405.3|158485.8|158395.8|26
1653571280000|2022-05-26 13:21:20|158485.8|158395.8|158495.1|158405.1|158498.5|158408.5|158485.1|158395.1|26
1653571290000|2022-05-26 13:21:30|158495|158405|158495.1|158405.1|158497.5|158407.5|158493.8|158403.8|26
1653571300000|2022-05-26 13:21:40|158497.2|158407.2|158490.6|158400.6|158497.2|158407.2|158490.1|158400.1|23
1653571310000|2022-05-26 13:21:50|158491.1|158401.1|158490|158400|158491.3|158401.3|158487.3|158397.3|20
1653571320000|2022-05-26 13:22:00|158489.8|158399.8|158508.6|158418.6|158510.3|158420.3|158486.8|158396.8|29
1653571330000|2022-05-26 13:22:10|158509.2|158419.2|158507|158417|158509.5|158419.5|158504.6|158414.6|28
1653571340000|2022-05-26 13:22:20|158507.5|158417.5|158507.5|158417.5|158509|158419|158506.4|158416.4|26
1653571350000|2022-05-26 13:22:30|158507.7|158417.7|158510|158420|158512.7|158422.7|158502.9|158412.9|32
1653571360000|2022-05-26 13:22:40|158511.4|158421.4|158509.9|158419.9|158511.4|158421.4|158503.7|158413.7|30
1653571370000|2022-05-26 13:22:50|158509.7|158419.7|158506.9|158416.9|158509.7|158419.7|158506.7|158416.7|20
1653571380000|2022-05-26 13:23:00|158507.6|158417.6|158508.4|158418.4|158510.2|158420.2|158506.9|158416.9|20
1653571390000|2022-05-26 13:23:10|158509.6|158419.6|158510.5|158420.5|158511.4|158421.4|158506.6|158416.6|23
1653571400000|2022-05-26 13:23:20|158512.1|158422.1|158520.3|158430.3|158523.9|158433.9|158508.6|158418.6|32
1653571410000|2022-05-26 13:23:30|158518.4|158428.4|158505.2|158415.2|158519.3|158429.3|158505.2|158415.2|36
1653571420000|2022-05-26 13:23:40|158505.6|158415.6|158509.1|158419.1|158511.6|158421.6|158502.7|158412.7|29
1653571430000|2022-05-26 13:23:50|158508.8|158418.8|158510.8|158420.8|158512.3|158422.3|158504.6|158414.6|27
1653571440000|2022-05-26 13:24:00|158508.6|158418.6|158565.9|158475.9|158566.8|158476.8|158507.6|158417.6|39
1653571450000|2022-05-26 13:24:10|158563.8|158473.8|158600.3|158510.3|158613.6|158523.6|158555.4|158465.4|38
1653571460000|2022-05-26 13:24:20|158600.4|158510.4|158595.8|158505.8|158600.8|158510.8|158595.2|158505.2|37
1653571470000|2022-05-26 13:24:30|158596.2|158506.2|158551.7|158461.7|158596.2|158506.2|158550.3|158460.3|34
1653571480000|2022-05-26 13:24:40|158551.8|158461.8|158550.5|158460.5|158554.5|158464.5|158550.3|158460.3|32
1653571490000|2022-05-26 13:24:50|158551.7|158461.7|158536.1|158446.1|158552.9|158462.9|158525.7|158435.7|27
1653571500000|2022-05-26 13:25:00|158535|158445|158545.1|158455.1|158548.3|158458.3|158533.1|158443.1|40
1653571510000|2022-05-26 13:25:10|158545.9|158455.9|158545.6|158455.6|158548.7|158458.7|158540.9|158450.9|36
1653571520000|2022-05-26 13:25:20|158539.7|158449.7|158544.6|158454.6|158544.6|158454.6|158525.9|158435.9|35
1653571530000|2022-05-26 13:25:30|158540.1|158450.1|158560.4|158470.4|158562.3|158472.3|158533|158443|29
1653571540000|2022-05-26 13:25:40|158553.4|158463.4|158555.6|158465.6|158563.2|158473.2|158553.4|158463.4|36
1653571550000|2022-05-26 13:25:50|158561|158471|158555.4|158465.4|158563.3|158473.3|158548.8|158458.8|27
1653571560000|2022-05-26 13:26:00|158555.2|158465.2|158551.6|158461.6|158555.2|158465.2|158543|158453|30
1653571570000|2022-05-26 13:26:10|158552.8|158462.8|158554.6|158464.6|158558.3|158468.3|158550.8|158460.8|37
1653571580000|2022-05-26 13:26:20|158555|158465|158539.9|158449.9|158557.1|158467.1|158539.2|158449.2|36
1653571590000|2022-05-26 13:26:30|158540.3|158450.3|158495.1|158405.1|158540.3|158450.3|158493|158403|32
1653571600000|2022-05-26 13:26:40|158482.3|158392.3|158505.1|158415.1|158505.1|158415.1|158481.3|158391.3|37
1653571610000|2022-05-26 13:26:50|158506.8|158416.8|158515.6|158425.6|158516.7|158426.7|158506.8|158416.8|28
1653571620000|2022-05-26 13:27:00|158515.4|158425.4|158523.9|158433.9|158525.2|158435.2|158514.9|158424.9|26
1653571630000|2022-05-26 13:27:10|158523.6|158433.6|158522.3|158432.3|158523.8|158433.8|158520.5|158430.5|22
1653571640000|2022-05-26 13:27:20|158522.4|158432.4|158522.6|158432.6|158527.7|158437.7|158518|158428|25
1653571650000|2022-05-26 13:27:30|158524.4|158434.4|158542.4|158452.4|158542.8|158452.8|158522|158432|34
1653571660000|2022-05-26 13:27:40|158544.7|158454.7|158558.8|158468.8|158565.2|158475.2|158540|158450|38
1653571670000|2022-05-26 13:27:50|158570.8|158480.8|158549.6|158459.6|158570.8|158480.8|158548.4|158458.4|34
1653571680000|2022-05-26 13:28:00|158549.8|158459.8|158538.8|158448.8|158567.9|158477.9|158538.5|158448.5|32
1653571690000|2022-05-26 13:28:10|158537.6|158447.6|158542.8|158452.8|158544.2|158454.2|158533.8|158443.8|31
1653571700000|2022-05-26 13:28:20|158543.3|158453.3|158550.9|158460.9|158557.8|158467.8|158538|158448|28
1653571710000|2022-05-26 13:28:30|158549.8|158459.8|158550.4|158460.4|158551.6|158461.6|158547.6|158457.6|21
1653571720000|2022-05-26 13:28:40|158550.3|158460.3|158551.4|158461.4|158551.4|158461.4|158549.3|158459.3|19
1653571730000|2022-05-26 13:28:50|158551.2|158461.2|158516.2|158426.2|158551.2|158461.2|158512.4|158422.4|33
1653571740000|2022-05-26 13:29:00|158516.5|158426.5|158509.7|158419.7|158517.4|158427.4|158507.7|158417.7|38
1653571750000|2022-05-26 13:29:10|158508.9|158418.9|158520.2|158430.2|158524.5|158434.5|158508.9|158418.9|31
1653571760000|2022-05-26 13:29:20|158521.5|158431.5|158567.4|158477.4|158567.4|158477.4|158521.5|158431.5|36
1653571770000|2022-05-26 13:29:30|158569.4|158479.4|158557.1|158467.1|158601.8|158511.8|158554.2|158464.2|35
1653571780000|2022-05-26 13:29:40|158555.1|158465.1|158557.1|158467.1|158560.9|158470.9|158555.1|158465.1|21
1653571790000|2022-05-26 13:29:50|158558.1|158468.1|158530.6|158440.6|158558.1|158468.1|158519.5|158429.5|37
1653571800000|2022-05-26 13:30:00|158531.6|158441.6|158510.4|158420.4|158531.6|158441.6|158509.5|158419.5|39
1653571810000|2022-05-26 13:30:10|158506.7|158416.7|158502.9|158412.9|158506.7|158416.7|158494|158404|39
1653571820000|2022-05-26 13:30:20|158503.9|158413.9|158543.4|158453.4|158543.5|158453.5|158502.1|158412.1|38
1653571830000|2022-05-26 13:30:30|158542.2|158452.2|158533.8|158443.8|158542.9|158452.9|158519.7|158429.7|37
1653571840000|2022-05-26 13:30:40|158533.4|158443.4|158551.5|158461.5|158566|158476|158532.6|158442.6|32
1653571850000|2022-05-26 13:30:50|158554.5|158464.5|158556.2|158466.2|158558|158468|158547.8|158457.8|34
1653571860000|2022-05-26 13:31:00|158555.3|158465.3|158556.2|158466.2|158557.1|158467.1|158551.1|158461.1|31
1653571870000|2022-05-26 13:31:10|158554.1|158464.1|158534|158444|158557.4|158467.4|158522.3|158432.3|30
1653571880000|2022-05-26 13:31:20|158530.4|158440.4|158534|158444|158545.4|158455.4|158514.3|158424.3|39
1653571890000|2022-05-26 13:31:30|158530|158440|158543.4|158453.4|158552.1|158462.1|158528.2|158438.2|34
1653571900000|2022-05-26 13:31:40|158542.5|158452.5|158575.1|158485.1|158575.2|158485.2|158542.5|158452.5|36
1653571910000|2022-05-26 13:31:50|158576.8|158486.8|158584.2|158494.2|158591.6|158501.6|158570.7|158480.7|37
1653571920000|2022-05-26 13:32:00|158584.4|158494.4|158594.8|158504.8|158618.2|158528.2|158583.4|158493.4|40
1653571930000|2022-05-26 13:32:10|158592.6|158502.6|158561.6|158471.6|158618|158528|158560.6|158470.6|39
1653571940000|2022-05-26 13:32:20|158563.7|158473.7|158574.2|158484.2|158581.9|158489.4|158554.7|158448.4|36
1653571950000|2022-05-26 13:32:30|158578.2|158488.2|158590.8|158500.8|158596.2|158506.2|158574.4|158484.4|38
1653571960000|2022-05-26 13:32:40|158593|158503|158587.6|158497.6|158598.1|158508.1|158587.6|158497.6|34
1653571970000|2022-05-26 13:32:50|158589.4|158499.4|158596.9|158506.9|158599.5|158509.5|158586.3|158496.3|39
1653571980000|2022-05-26 13:33:00|158597|158507|158600.9|158510.9|158605.5|158515.5|158595.6|158505.6|38
1653571990000|2022-05-26 13:33:10|158601.2|158511.2|158595.2|158505.2|158606.6|158516.6|158592.6|158502.6|37
1653572000000|2022-05-26 13:33:20|158594.8|158504.8|158594.1|158504.1|158598.5|158508.5|158592.6|158502.6|36
1653572010000|2022-05-26 13:33:30|158594.4|158504.4|158547.9|158457.9|158594.4|158504.4|158533.1|158443.1|37
1653572020000|2022-05-26 13:33:40|158546.5|158456.5|158525.4|158435.4|158553.4|158463.4|158525|158435|40
1653572030000|2022-05-26 13:33:50|158526.3|158436.3|158515.5|158425.5|158529.2|158439.2|158514.2|158424.2|36
1653572040000|2022-05-26 13:34:00|158515.2|158425.2|158488.9|158398.9|158516.8|158426.8|158479.1|158389.1|38
1653572050000|2022-05-26 13:34:10|158489.2|158399.2|158469.6|158379.6|158491.1|158401.1|158460.3|158370.3|36
1653572060000|2022-05-26 13:34:20|158468.9|158378.9|158462.1|158372.1|158471.5|158381.5|158457.8|158367.8|35
1653572070000|2022-05-26 13:34:30|158460.9|158370.9|158425.8|158335.8|158461.8|158371.8|158415.4|158325.4|37
1653572080000|2022-05-26 13:34:40|158426.5|158336.5|158448.9|158358.9|158500.6|158410.6|158420.8|158330.8|34
1653572090000|2022-05-26 13:34:50|158454.6|158364.6|158422.8|158332.8|158454.6|158364.6|158416.8|158326.8|38
1653572100000|2022-05-26 13:35:00|158423.5|158333.5|158420.9|158330.9|158424.4|158334.4|158420.9|158330.9|32
1653572110000|2022-05-26 13:35:10|158420.7|158330.7|158391.3|158301.3|158421.2|158331.2|158379.3|158289.3|30
1653572120000|2022-05-26 13:35:20|158389.4|158299.4|158423.5|158333.5|158431.5|158341.5|158389.4|158299.4|38
1653572130000|2022-05-26 13:35:30|158421.4|158331.4|158417.3|158327.3|158433.8|158343.8|158417.3|158327.3|35
1653572140000|2022-05-26 13:35:40|158417.2|158327.2|158407.7|158317.7|158432.6|158342.6|158403.4|158313.4|31
1653572150000|2022-05-26 13:35:50|158408.2|158318.2|158417|158327|158417|158327|158402.5|158312.5|33
1653572160000|2022-05-26 13:36:00|158416.2|158326.2|158413.5|158323.5|158416.2|158326.2|158403.8|158313.8|27
1653572170000|2022-05-26 13:36:10|158414.7|158324.7|158405.3|158315.3|158430.5|158340.5|158400.4|158310.4|36
1653572180000|2022-05-26 13:36:20|158404.3|158314.3|158419.4|158329.4|158419.4|158329.4|158400|158310|28
1653572190000|2022-05-26 13:36:30|158419.3|158329.3|158427.1|158337.1|158448|158358|158419.3|158329.3|38
1653572200000|2022-05-26 13:36:40|158423.7|158333.7|158412.2|158322.2|158423.7|158333.7|158410.8|158320.8|34
1653572210000|2022-05-26 13:36:50|158412.1|158322.1|158410.4|158320.4|158423|158333|158409.2|158319.2|35
1653572220000|2022-05-26 13:37:00|158410.3|158320.3|158401.9|158311.9|158420|158330|158388.8|158298.8|34
1653572230000|2022-05-26 13:37:10|158402.1|158312.1|158376.4|158286.4|158403.3|158313.3|158361.9|158271.9|32
1653572240000|2022-05-26 13:37:20|158371.3|158281.3|158354.8|158264.8|158372.5|158282.5|158348.8|158258.8|38
1653572250000|2022-05-26 13:37:30|158353.9|158263.9|158387|158297|158387|158297|158352.1|158262.1|33
1653572260000|2022-05-26 13:37:40|158380|158290|158405.4|158315.4|158408.6|158318.6|158373.9|158283.9|38
1653572270000|2022-05-26 13:37:50|158404.3|158314.3|158393.1|158303.1|158405.7|158315.7|158382.5|158292.5|32
1653572280000|2022-05-26 13:38:00|158392.7|158302.7|158403.2|158313.2|158413.7|158323.7|158387.2|158297.2|37
1653572290000|2022-05-26 13:38:10|158402.7|158312.7|158326.2|158236.2|158407.5|158317.5|158323.7|158233.7|35
1653572300000|2022-05-26 13:38:20|158327.3|158237.3|158339.2|158249.2|158340.5|158250.5|158320.1|158230.1|36
1653572310000|2022-05-26 13:38:30|158340.2|158250.2|158309.3|158219.3|158343.9|158253.9|158307.3|158217.3|31
1653572320000|2022-05-26 13:38:40|158309.6|158219.6|158300|158210|158310.6|158220.6|158298|158208|30
1653572330000|2022-05-26 13:38:50|158300.1|158210.1|158309.7|158219.7|158313.9|158223.9|158300.1|158210.1|31
1653572340000|2022-05-26 13:39:00|158310.6|158220.6|158300.5|158210.5|158311|158221|158294.7|158204.7|34
1653572350000|2022-05-26 13:39:10|158299.6|158209.6|158325.3|158235.3|158325.3|158235.3|158296.7|158206.7|34
1653572360000|2022-05-26 13:39:20|158326.8|158236.8|158313.9|158223.9|158330.3|158240.3|158312.4|158222.4|37
1653572370000|2022-05-26 13:39:30|158314.1|158224.1|158311.2|158221.2|158318.6|158228.6|158309.4|158219.4|36
1653572380000|2022-05-26 13:39:40|158316.2|158226.2|158294.7|158204.7|158320.8|158230.8|158294.3|158204.3|35
1653572390000|2022-05-26 13:39:50|158296.8|158206.8|158293.2|158203.2|158296.8|158206.8|158287.4|158197.4|34
1653572400000|2022-05-26 13:40:00|158294.4|158204.4|158326.9|158236.9|158329.7|158239.7|158288.8|158198.8|37
1653572410000|2022-05-26 13:40:10|158325.7|158235.7|158314.8|158224.8|158327.5|158237.5|158313|158223|37
1653572420000|2022-05-26 13:40:20|158314|158224|158298.2|158208.2|158314.8|158224.8|158295.9|158205.9|34
1653572430000|2022-05-26 13:40:30|158299.7|158209.7|158302|158212|158308.2|158218.2|158296.8|158206.8|35
1653572440000|2022-05-26 13:40:40|158302.1|158212.1|158320.2|158230.2|158323.2|158233.2|158302.1|158212.1|36
1653572450000|2022-05-26 13:40:50|158313.6|158223.6|158309.9|158219.9|158315.5|158225.5|158301.3|158211.3|35
1653572460000|2022-05-26 13:41:00|158311.7|158221.7|158358.5|158268.5|158361.5|158271.5|158309.2|158219.2|38
1653572470000|2022-05-26 13:41:10|158360.2|158270.2|158358.9|158268.9|158369.6|158279.6|158356.9|158266.9|39
1653572480000|2022-05-26 13:41:20|158357.6|158267.6|158372.9|158282.9|158373.3|158283.3|158357.6|158267.6|38
1653572490000|2022-05-26 13:41:30|158371.5|158281.5|158365.1|158275.1|158371.5|158281.5|158359.3|158269.3|32
1653572500000|2022-05-26 13:41:40|158365.3|158275.3|158374.6|158284.6|158377.2|158287.2|158365.3|158275.3|38
1653572510000|2022-05-26 13:41:50|158374.1|158284.1|158417.5|158327.5|158417.5|158327.5|158372.6|158282.6|35
1653572520000|2022-05-26 13:42:00|158420.6|158330.6|158413.7|158323.7|158420.6|158330.6|158411.9|158321.9|33
1653572530000|2022-05-26 13:42:10|158414.1|158324.1|158415.5|158325.5|158416.3|158326.3|158413.8|158323.8|26
1653572540000|2022-05-26 13:42:20|158415.6|158325.6|158409.7|158319.7|158424|158334|158409.7|158319.7|32
1653572550000|2022-05-26 13:42:30|158407.2|158317.2|158482.3|158392.3|158488.3|158398.3|158407.2|158317.2|38
1653572560000|2022-05-26 13:42:40|158482.7|158392.7|158465.9|158375.9|158485|158395|158461.1|158371.1|35
1653572570000|2022-05-26 13:42:50|158466|158376|158487.5|158397.5|158489.7|158399.7|158466|158376|37
1653572580000|2022-05-26 13:43:00|158487.8|158397.8|158483.6|158393.6|158487.8|158397.8|158476.6|158386.6|36
1653572590000|2022-05-26 13:43:10|158482.7|158392.7|158480.3|158390.3|158485|158395|158469.9|158379.9|39
1653572600000|2022-05-26 13:43:20|158478.2|158388.2|158436.5|158346.5|158478.3|158388.3|158432.9|158342.9|38
1653572610000|2022-05-26 13:43:30|158435|158345|158433.4|158343.4|158441.1|158351.1|158427.4|158337.4|36
1653572620000|2022-05-26 13:43:40|158440.6|158350.6|158457.9|158367.9|158465.4|158375.4|158438.8|158348.8|38
1653572630000|2022-05-26 13:43:50|158459.1|158369.1|158501.1|158411.1|158501.7|158411.7|158456.1|158366.1|38
1653572640000|2022-05-26 13:44:00|158500.7|158410.7|158496.8|158406.8|158502.7|158412.7|158488|158398|33
1653572650000|2022-05-26 13:44:10|158499.5|158409.5|158512.1|158422.1|158516|158426|158497.4|158407.4|32
1653572660000|2022-05-26 13:44:20|158510.7|158420.7|158486.8|158396.8|158510.7|158420.7|158480.2|158390.2|38
1653572670000|2022-05-26 13:44:30|158487.1|158397.1|158495.4|158405.4|158502.3|158412.3|158485.6|158395.6|37
1653572680000|2022-05-26 13:44:40|158495.3|158405.3|158463.6|158373.6|158504.1|158414.1|158463.6|158373.6|36
1653572690000|2022-05-26 13:44:50|158464.9|158374.9|158452.5|158362.5|158464.9|158374.9|158451.1|158361.1|35
1653572700000|2022-05-26 13:45:00|158455.1|158365.1|158466.1|158376.1|158474.6|158384.6|158453.4|158363.4|32
1653572710000|2022-05-26 13:45:10|158467.5|158377.5|158496.4|158406.4|158505.2|158415.2|158466|158376|34
1653572720000|2022-05-26 13:45:20|158495.8|158405.8|158520.4|158430.4|158522.6|158432.6|158492|158402|34
1653572730000|2022-05-26 13:45:30|158519.8|158429.8|158519.5|158429.5|158535.5|158445.5|158514.1|158424.1|37
1653572740000|2022-05-26 13:45:40|158513.4|158423.4|158522.8|158432.8|158527.5|158437.5|158511.3|158421.3|33
1653572750000|2022-05-26 13:45:50|158523.1|158433.1|158498.5|158408.5|158525.6|158435.6|158497.5|158407.5|33
1653572760000|2022-05-26 13:46:00|158498.1|158408.1|158485|158395|158507.5|158417.5|158481.6|158391.6|37
1653572770000|2022-05-26 13:46:10|158482.4|158392.4|158497.5|158407.5|158503.4|158413.4|158482.3|158392.3|36
1653572780000|2022-05-26 13:46:20|158497.2|158407.2|158501.3|158411.3|158501.3|158411.3|158480.5|158390.5|38
1653572790000|2022-05-26 13:46:30|158497.5|158407.5|158498.7|158408.7|158502.3|158412.3|158486.3|158396.3|36
1653572800000|2022-05-26 13:46:40|158500.6|158410.6|158482|158392|158504.6|158414.6|158482|158392|32
1653572810000|2022-05-26 13:46:50|158481.8|158391.8|158486.2|158396.2|158491.1|158401.1|158481.7|158391.7|29
1653572820000|2022-05-26 13:47:00|158486.3|158396.3|158397.3|158307.3|158493.7|158403.7|158396.6|158306.6|37
1653572830000|2022-05-26 13:47:10|158397.4|158307.4|158389.9|158299.9|158398.2|158308.2|158388.3|158298.3|36
1653572840000|2022-05-26 13:47:20|158388.7|158298.7|158376.8|158286.8|158390.3|158300.3|158374.4|158284.4|37
1653572850000|2022-05-26 13:47:30|158379|158289|158377.6|158287.6|158383.5|158293.5|158371.7|158281.7|37
1653572860000|2022-05-26 13:47:40|158378.2|158288.2|158375|158285|158378.2|158288.2|158371.9|158281.9|36
1653572870000|2022-05-26 13:47:50|158374.9|158284.9|158379.4|158289.4|158386|158296|158370.2|158280.2|35
1653572880000|2022-05-26 13:48:00|158382.6|158292.6|158367.9|158277.9|158382.6|158292.6|158367.3|158277.3|36
1653572890000|2022-05-26 13:48:10|158368.6|158278.6|158373.8|158283.8|158376.9|158286.9|158368.4|158278.4|24
1653572900000|2022-05-26 13:48:20|158373.4|158283.4|158365.4|158275.4|158374.9|158284.9|158364.3|158274.3|28
1653572910000|2022-05-26 13:48:30|158365.6|158275.6|158366.5|158276.5|158370.4|158280.4|158365.2|158275.2|22
1653572920000|2022-05-26 13:48:40|158366.6|158276.6|158369.7|158279.7|158369.7|158279.7|158365.9|158275.9|23
1653572930000|2022-05-26 13:48:50|158369.9|158279.9|158369.9|158279.9|158374.2|158284.2|158366.2|158276.2|29
1653572940000|2022-05-26 13:49:00|158368.8|158278.8|158304.6|158214.6|158368.8|158278.8|158275.5|158185.5|35
1653572950000|2022-05-26 13:49:10|158306.1|158216.1|158247.4|158157.4|158319.2|158229.2|158227.9|158137.9|37
1653572960000|2022-05-26 13:49:20|158252.1|158162.1|158289|158199|158297.6|158207.6|158251.5|158161.5|40
1653572970000|2022-05-26 13:49:30|158287|158197|158274.5|158184.5|158287|158197|158261.1|158171.1|34
1653572980000|2022-05-26 13:49:40|158275.3|158185.3|158286.9|158196.9|158286.9|158196.9|158270.3|158180.3|37
1653572990000|2022-05-26 13:49:50|158291.6|158201.6|158281.4|158191.4|158293.3|158203.3|158279.5|158189.5|38
1653573000000|2022-05-26 13:50:00|158277.2|158187.2|158255.8|158165.8|158278.6|158188.6|158248|158158|38
1653573010000|2022-05-26 13:50:10|158255.6|158165.6|158197.1|158107.1|158256.5|158166.5|158191.9|158101.9|40
1653573020000|2022-05-26 13:50:20|158196.3|158106.3|158135|158045|158196.3|158106.3|158116.5|158026.5|39
1653573030000|2022-05-26 13:50:30|158134.2|158044.2|158172.2|158082.2|158173.2|158083.2|158134.2|158044.2|39
1653573040000|2022-05-26 13:50:40|158171.8|158081.8|158154.1|158064.1|158183.2|158093.2|158153.6|158063.6|32
1653573050000|2022-05-26 13:50:50|158138.4|158048.4|158104.8|158014.8|158138.4|158048.4|158091.5|158001.5|36
1653573060000|2022-05-26 13:51:00|158104.5|158014.5|158068.6|157978.6|158104.5|158014.5|158065.5|157975.5|36
1653573070000|2022-05-26 13:51:10|158068.2|157978.2|158065.9|157975.9|158068.4|157978.4|158059.9|157969.9|17
1653573080000|2022-05-26 13:51:20|158066.1|157976.1|158058|157968|158066.1|157976.1|158058|157968|27
1653573090000|2022-05-26 13:51:30|158058.2|157968.2|158059.3|157969.3|158061.9|157971.9|158054.4|157964.4|27
1653573100000|2022-05-26 13:51:40|158058.9|157968.9|158064.9|157974.9|158064.9|157974.9|158058.9|157968.9|28
1653573110000|2022-05-26 13:51:50|158065.7|157975.7|158054.1|157964.1|158065.7|157975.7|158049.1|157959.1|27
1653573120000|2022-05-26 13:52:00|158027.8|157937.8|158017.4|157927.4|158028.9|157938.9|157980.8|157890.8|39
1653573130000|2022-05-26 13:52:10|158017.3|157927.3|158016.1|157926.1|158022.5|157932.5|158013.5|157923.5|34
1653573140000|2022-05-26 13:52:20|158027.2|157937.2|158044.7|157954.7|158044.7|157954.7|158022.4|157932.4|35
1653573150000|2022-05-26 13:52:30|158045.3|157955.3|158050.3|157960.3|158056.3|157966.3|158041.8|157951.8|34
1653573160000|2022-05-26 13:52:40|158050.5|157960.5|158043.2|157953.2|158050.5|157960.5|158042.6|157952.6|33
1653573170000|2022-05-26 13:52:50|158042.6|157952.6|158034.1|157944.1|158046.5|157956.5|158023.2|157933.2|34
1653573180000|2022-05-26 13:53:00|158033.8|157943.8|158010.9|157920.9|158035.7|157945.7|158004|157914|34
1653573190000|2022-05-26 13:53:10|158013.4|157923.4|158022.4|157932.4|158022.4|157932.4|158008.5|157918.5|37
1653573200000|2022-05-26 13:53:20|158018.9|157928.9|158019|157929|158037.3|157947.3|158015.3|157925.3|36
1653573210000|2022-05-26 13:53:30|158020.5|157930.5|157987.3|157897.3|158024.6|157934.6|157979.4|157889.4|37
1653573220000|2022-05-26 13:53:40|157985.6|157895.6|157975.1|157885.1|157990.1|157900.1|157973.4|157883.4|29
1653573230000|2022-05-26 13:53:50|157975|157885|157971.9|157881.9|157977|157887|157964.3|157874.3|28
1653573240000|2022-05-26 13:54:00|157972.6|157882.6|157973.2|157883.2|157974|157884|157970.3|157880.3|22
1653573250000|2022-05-26 13:54:10|157973.5|157883.5|157974.7|157884.7|157979.1|157889.1|157972.4|157882.4|28
1653573260000|2022-05-26 13:54:20|157972.3|157882.3|157991.8|157901.8|157991.8|157901.8|157972.3|157882.3|34
1653573270000|2022-05-26 13:54:30|157991.2|157901.2|158050.1|157960.1|158050.6|157960.6|157988.6|157898.6|36
1653573280000|2022-05-26 13:54:40|158049.9|157959.9|158066|157976|158073.9|157983.9|158049.9|157959.9|38
1653573290000|2022-05-26 13:54:50|158066.8|157976.8|158076.3|157986.3|158100.2|158010.2|158065.7|157975.7|36
1653573300000|2022-05-26 13:55:00|158078.1|157988.1|158060.2|157970.2|158082.9|157992.9|158056.2|157966.2|35
1653573310000|2022-05-26 13:55:10|158059.4|157969.4|158049.7|157959.7|158081.9|157991.9|158047.3|157957.3|39
1653573320000|2022-05-26 13:55:20|158049.9|157959.9|158042.6|157952.6|158059.2|157969.2|158042.6|157952.6|33
1653573330000|2022-05-26 13:55:30|158041.4|157951.4|158049.8|157959.8|158049.8|157959.8|158029.5|157939.5|37
1653573340000|2022-05-26 13:55:40|158048.9|157958.9|158082.1|157992.1|158101.7|158011.7|158048.9|157958.9|35
1653573350000|2022-05-26 13:55:50|158077.9|157987.9|158070.1|157980.1|158083.6|157993.6|158069.5|157979.5|34
1653573360000|2022-05-26 13:56:00|158069.2|157979.2|158030.7|157940.7|158069.5|157979.5|158028|157938|39
1653573370000|2022-05-26 13:56:10|158030.3|157940.3|158008.5|157918.5|158031.9|157941.9|158005.8|157915.8|33
1653573380000|2022-05-26 13:56:20|158009.9|157919.9|158008.8|157918.8|158012.9|157922.9|158007|157917|32
1653573390000|2022-05-26 13:56:30|158008.9|157918.9|157974.1|157884.1|158011.2|157921.2|157974.1|157884.1|37
1653573400000|2022-05-26 13:56:40|157979.3|157889.3|157990.3|157900.3|157990.6|157900.6|157976.4|157886.4|28
1653573410000|2022-05-26 13:56:50|157989.1|157899.1|157993.8|157903.8|157995.8|157905.8|157989.1|157899.1|30
1653573420000|2022-05-26 13:57:00|157993.3|157903.3|158003.1|157913.1|158009.3|157919.3|157993.3|157903.3|28
1653573430000|2022-05-26 13:57:10|158002.5|157912.5|158001.9|157911.9|158004.9|157914.9|157996.6|157906.6|30
1653573440000|2022-05-26 13:57:20|158001.8|157911.8|158005.5|157915.5|158009.3|157919.3|158001.8|157911.8|29
1653573450000|2022-05-26 13:57:30|158005.4|157915.4|157995.2|157905.2|158013.7|157923.7|157993.9|157903.9|31
1653573460000|2022-05-26 13:57:40|157993.8|157903.8|157989.4|157899.4|158000.6|157910.6|157989.4|157899.4|31
1653573470000|2022-05-26 13:57:50|157986|157896|157970.1|157880.1|157986|157896|157967.3|157877.3|34
1653573480000|2022-05-26 13:58:00|157973.4|157883.4|157979.9|157889.9|158003.4|157913.4|157973.4|157883.4|37
1653573490000|2022-05-26 13:58:10|157982.1|157892.1|157968.4|157878.4|157987.2|157897.2|157968.4|157878.4|22
1653573500000|2022-05-26 13:58:20|157969.5|157879.5|157972.1|157882.1|157974.1|157884.1|157968.5|157878.5|16
1653573510000|2022-05-26 13:58:30|157974.1|157884.1|157974.2|157884.2|157975.2|157885.2|157969.6|157879.6|22
1653573520000|2022-05-26 13:58:40|157973.2|157883.2|157943.5|157853.5|157973.2|157883.2|157943.1|157853.1|23
1653573530000|2022-05-26 13:58:50|157943.8|157853.8|157942.9|157852.9|157948.8|157858.8|157940.5|157850.5|34
1653573540000|2022-05-26 13:59:00|157941|157851|157940.5|157850.5|157942.5|157852.5|157934.2|157844.2|36
1653573550000|2022-05-26 13:59:10|157940.2|157850.2|157940.4|157850.4|157940.7|157850.7|157935|157845|31
1653573560000|2022-05-26 13:59:20|157940.5|157850.5|157936.9|157846.9|157940.5|157850.5|157936.9|157846.9|29
1653573570000|2022-05-26 13:59:30|157936.8|157846.8|157937.8|157847.8|157943.2|157853.2|157936.3|157846.3|33
1653573580000|2022-05-26 13:59:40|157939.6|157849.6|157936.5|157846.5|157943.6|157853.6|157936.5|157846.5|36
1653573590000|2022-05-26 13:59:50|157936.8|157846.8|157938.8|157848.8|157939.2|157849.2|157935.6|157845.6|35
1653573600000|2022-05-26 14:00:00|157938.1|157848.1|157943|157853|157947.6|157857.6|157926.8|157836.8|40
1653573610000|2022-05-26 14:00:10|157943.9|157853.9|157945.8|157855.8|157950.3|157860.3|157941.8|157851.8|36
1653573620000|2022-05-26 14:00:20|157945.5|157855.5|157935.5|157845.5|157948.6|157858.6|157930.1|157840.1|34
1653573630000|2022-05-26 14:00:30|157933.3|157843.3|157926.8|157836.8|157933.3|157843.3|157919.6|157829.6|35
1653573640000|2022-05-26 14:00:40|157927.4|157837.4|157969|157879|157969|157879|157920.5|157830.5|33
1653573650000|2022-05-26 14:00:50|157970.2|157880.2|157988.4|157898.4|157997.2|157907.2|157970.2|157880.2|35
1653573660000|2022-05-26 14:01:00|157986.1|157896.1|157990.7|157900.7|157993|157903|157979|157889|36
1653573670000|2022-05-26 14:01:10|157988.3|157898.3|157982.8|157892.8|157994.6|157904.6|157980.8|157890.8|37
1653573680000|2022-05-26 14:01:20|157983.3|157893.3|157990.1|157900.1|157997.3|157907.3|157982.4|157892.4|36
1653573690000|2022-05-26 14:01:30|157992|157902|158036.1|157946.1|158037|157947|157987.6|157897.6|39
1653573700000|2022-05-26 14:01:40|158036.8|157946.8|158022.2|157932.2|158038.1|157948.1|158019.6|157929.6|34
1653573710000|2022-05-26 14:01:50|158022.5|157932.5|158020.9|157930.9|158025.6|157935.6|158014.9|157924.9|38
1653573720000|2022-05-26 14:02:00|158023.4|157933.4|158017.6|157927.6|158039.2|157949.2|158008.1|157918.1|39
1653573730000|2022-05-26 14:02:10|158019.1|157929.1|158005.8|157915.8|158023.7|157933.7|158005.8|157915.8|39
1653573740000|2022-05-26 14:02:20|158000.5|157910.5|157996.5|157906.5|158015.8|157925.8|157996.4|157906.4|35
1653573750000|2022-05-26 14:02:30|158010.4|157920.4|157996.5|157906.5|158010.4|157920.4|157990.8|157900.8|36
1653573760000|2022-05-26 14:02:40|157994.4|157904.4|157978.3|157888.3|157996.1|157906.1|157974.2|157884.2|37
1653573770000|2022-05-26 14:02:50|157972.9|157882.9|157972.1|157882.1|157974.4|157884.4|157969.2|157879.2|32
1653573780000|2022-05-26 14:03:00|157972.6|157882.6|157982.8|157892.8|157986.4|157896.4|157958.6|157868.6|31
1653573790000|2022-05-26 14:03:10|157982.2|157892.2|157931.1|157841.1|157982.2|157892.2|157920.2|157830.2|37
1653573800000|2022-05-26 14:03:20|157931|157841|157942.6|157852.6|157944.6|157854.6|157930.7|157840.7|30
1653573810000|2022-05-26 14:03:30|157941.4|157851.4|157950|157860|157950|157860|157936.5|157846.5|32
1653573820000|2022-05-26 14:03:40|157949.4|157859.4|157950|157860|157972.1|157882.1|157945.7|157855.7|38
1653573830000|2022-05-26 14:03:50|157949.3|157859.3|157943.1|157853.1|157949.3|157859.3|157915.9|157825.9|39
1653573840000|2022-05-26 14:04:00|157945.9|157855.9|157925.7|157835.7|157945.9|157855.9|157919.2|157829.2|39
1653573850000|2022-05-26 14:04:10|157925.3|157835.3|157960.5|157870.5|157962.9|157872.9|157919|157829|39
1653573860000|2022-05-26 14:04:20|157958.9|157868.9|157967.3|157877.3|157967.3|157877.3|157958.9|157868.9|26
1653573870000|2022-05-26 14:04:30|157970.3|157880.3|157967.2|157877.2|157972.1|157882.1|157965.2|157875.2|28
1653573880000|2022-05-26 14:04:40|157966|157876|157963.3|157873.3|157966|157876|157945.4|157855.4|31
1653573890000|2022-05-26 14:04:50|157963.7|157873.7|157939.3|157849.3|157975|157885|157934.6|157844.6|34
1653573900000|2022-05-26 14:05:00|157936.3|157846.3|157951.7|157861.7|157951.7|157861.7|157928.8|157838.8|35
1653573910000|2022-05-26 14:05:10|157955.6|157865.6|157941.1|157851.1|157957.2|157867.2|157939.8|157849.8|36
1653573920000|2022-05-26 14:05:20|157941|157851|157933.9|157843.9|157942.7|157852.7|157932.5|157842.5|36
1653573930000|2022-05-26 14:05:30|157934|157844|157939.4|157849.4|157939.4|157849.4|157930|157840|35
1653573940000|2022-05-26 14:05:40|157939.2|157849.2|157938.9|157848.9|157944.1|157854.1|157937.3|157847.3|26
1653573950000|2022-05-26 14:05:50|157939|157849|157934|157844|157940.9|157850.9|157933.4|157843.4|26
1653573960000|2022-05-26 14:06:00|157930|157840|157927.3|157837.3|157930.4|157840.4|157927.2|157837.2|18
1653573970000|2022-05-26 14:06:10|157927|157837|157928.5|157838.5|157931.8|157841.8|157926.8|157836.8|29
1653573980000|2022-05-26 14:06:20|157926.7|157836.7|157919.6|157829.6|157926.7|157836.7|157919.4|157829.4|21
1653573990000|2022-05-26 14:06:30|157919.1|157829.1|157925.4|157835.4|157933|157843|157916.2|157826.2|24
1653574000000|2022-05-26 14:06:40|157929.5|157839.5|157926.2|157836.2|157931.2|157841.2|157920.6|157830.6|16
1653574010000|2022-05-26 14:06:50|157927.8|157837.8|157922.4|157832.4|157927.8|157837.8|157921.5|157831.5|26
1653574020000|2022-05-26 14:07:00|157923.8|157833.8|157883.5|157793.5|157923.8|157833.8|157883.5|157793.5|38
1653574030000|2022-05-26 14:07:10|157888.9|157798.9|157893.6|157803.6|157895.3|157805.3|157886.4|157796.4|32
1653574040000|2022-05-26 14:07:20|157895.4|157805.4|157905.5|157815.5|157910|157820|157892.7|157802.7|32
1653574050000|2022-05-26 14:07:30|157904.4|157814.4|157903.5|157813.5|157907.4|157817.4|157898.6|157808.6|24
1653574060000|2022-05-26 14:07:40|157904|157814|157904.1|157814.1|157911.4|157821.4|157903.9|157813.9|26
1653574070000|2022-05-26 14:07:50|157904.7|157814.7|157895.9|157805.9|157905.3|157815.3|157895.9|157805.9|29
1653574080000|2022-05-26 14:08:00|157896.1|157806.1|157900|157810|157900|157810|157885.8|157795.8|37
1653574090000|2022-05-26 14:08:10|157900.3|157810.3|157896.3|157806.3|157902.9|157812.9|157888.3|157798.3|35
1653574100000|2022-05-26 14:08:20|157895|157805|157813.1|157723.1|157895|157805|157813.1|157723.1|36
1653574110000|2022-05-26 14:08:30|157814.7|157724.7|157813.3|157723.3|157829.1|157739.1|157800.7|157710.7|37
1653574120000|2022-05-26 14:08:40|157809.4|157719.4|157814.1|157724.1|157820.3|157730.3|157805.5|157715.5|37
1653574130000|2022-05-26 14:08:50|157813.6|157723.6|157799.1|157709.1|157816.9|157726.9|157797.4|157707.4|39
1653574140000|2022-05-26 14:09:00|157802.3|157712.3|157796.6|157706.6|157816.5|157726.5|157796.2|157706.2|29
1653574150000|2022-05-26 14:09:10|157801.1|157711.1|157800.5|157710.5|157810.9|157720.9|157797.5|157707.5|32
1653574160000|2022-05-26 14:09:20|157803.6|157713.6|157813.8|157723.8|157820.9|157730.9|157803|157713|38
1653574170000|2022-05-26 14:09:30|157814.5|157724.5|157813.8|157723.8|157816.2|157726.2|157813.2|157723.2|35
1653574180000|2022-05-26 14:09:40|157814|157724|157802|157712|157818.2|157728.2|157798.5|157708.5|27
1653574190000|2022-05-26 14:09:50|157800.3|157710.3|157796.4|157706.4|157800.3|157710.3|157790.6|157700.6|30
1653574200000|2022-05-26 14:10:00|157796.7|157706.7|157816.9|157726.9|157828|157738|157795.5|157705.5|33
1653574210000|2022-05-26 14:10:10|157816.4|157726.4|157854.9|157764.9|157854.9|157764.9|157814.8|157724.8|38
1653574220000|2022-05-26 14:10:20|157858.5|157768.5|157883.7|157793.7|157888.1|157798.1|157858.5|157768.5|36
1653574230000|2022-05-26 14:10:30|157882.8|157792.8|157872.6|157782.6|157887.3|157797.3|157840.6|157750.6|35
1653574240000|2022-05-26 14:10:40|157872.7|157782.7|157828.4|157738.4|157872.7|157782.7|157824.9|157734.9|36
1653574250000|2022-05-26 14:10:50|157832.1|157742.1|157858.3|157768.3|157863.1|157773.1|157826.1|157736.1|38
1653574260000|2022-05-26 14:11:00|157857.5|157767.5|157801.8|157711.8|157859|157769|157794.7|157704.7|39
1653574270000|2022-05-26 14:11:10|157803.7|157713.7|157798.3|157708.3|157811.6|157721.6|157794.2|157704.2|33
1653574280000|2022-05-26 14:11:20|157799.1|157709.1|157793.5|157703.5|157800.2|157710.2|157789.7|157699.7|37
1653574290000|2022-05-26 14:11:30|157793.4|157703.4|157788.3|157698.3|157816|157726|157786.8|157696.8|35
1653574300000|2022-05-26 14:11:40|157787.4|157697.4|157764|157674|157787.4|157697.4|157712|157622|33
1653574310000|2022-05-26 14:11:50|157765.8|157675.8|157785.8|157695.8|157809.2|157719.2|157758.4|157668.4|33
1653574320000|2022-05-26 14:12:00|157784|157694|157744.7|157654.7|157784|157694|157735.2|157645.2|37
1653574330000|2022-05-26 14:12:10|157745.2|157655.2|157757.8|157667.8|157774.8|157684.8|157741.2|157651.2|35
1653574340000|2022-05-26 14:12:20|157759.4|157669.4|157745.8|157655.8|157759.4|157669.4|157743.7|157653.7|35
1653574350000|2022-05-26 14:12:30|157746.5|157656.5|157745.4|157655.4|157746.5|157656.5|157740.7|157650.7|31
1653574360000|2022-05-26 14:12:40|157746.4|157656.4|157745|157655|157748.1|157658.1|157744.8|157654.8|21
1653574370000|2022-05-26 14:12:50|157744.8|157654.8|157743.8|157653.8|157745.4|157655.4|157742.5|157652.5|28
1653574380000|2022-05-26 14:13:00|157743.7|157653.7|157745.3|157655.3|157745.8|157655.8|157743.2|157653.2|24
1653574390000|2022-05-26 14:13:10|157745.5|157655.5|157707.6|157617.6|157746.1|157656.1|157707.6|157617.6|33
1653574400000|2022-05-26 14:13:20|157707.5|157617.5|157697.4|157607.4|157709.8|157619.8|157686.8|157596.8|34
1653574410000|2022-05-26 14:13:30|157701.6|157611.6|157698.9|157608.9|157703|157613|157692.8|157602.8|35
1653574420000|2022-05-26 14:13:40|157697.1|157607.1|157700.3|157610.3|157702.6|157612.6|157697.1|157607.1|34
1653574430000|2022-05-26 14:13:50|157699.6|157609.6|157702.3|157612.3|157714.7|157624.7|157697.3|157607.3|36
1653574440000|2022-05-26 14:14:00|157706|157616|157701.5|157611.5|157707|157617|157700.3|157610.3|34
1653574450000|2022-05-26 14:14:10|157701.1|157611.1|157695.4|157605.4|157704.9|157614.9|157694.2|157604.2|28
1653574460000|2022-05-26 14:14:20|157694.8|157604.8|157688.7|157598.7|157695.3|157605.3|157688.2|157598.2|27
1653574470000|2022-05-26 14:14:30|157689.4|157599.4|157693.7|157603.7|157695.1|157605.1|157689.2|157599.2|26
1653574480000|2022-05-26 14:14:40|157694.1|157604.1|157697.4|157607.4|157700.9|157610.9|157693.9|157603.9|33
1653574490000|2022-05-26 14:14:50|157698.9|157608.9|157700.4|157610.4|157700.6|157610.6|157695.2|157605.2|33
1653574500000|2022-05-26 14:15:00|157700.7|157610.7|157698.7|157608.7|157701.8|157611.8|157698.1|157608.1|32
1653574510000|2022-05-26 14:15:10|157698.8|157608.8|157686|157596|157699.2|157609.2|157686|157596|31
1653574520000|2022-05-26 14:15:20|157687.9|157597.9|157676.9|157586.9|157693.7|157603.7|157676.9|157586.9|38
1653574530000|2022-05-26 14:15:30|157679.6|157589.6|157691|157601|157695|157605|157679.2|157589.2|35
1653574540000|2022-05-26 14:15:40|157691.2|157601.2|157695.5|157605.5|157695.7|157605.7|157690.8|157600.8|28
1653574550000|2022-05-26 14:15:50|157694.6|157604.6|157696.4|157606.4|157696.4|157606.4|157693.5|157603.5|27
1653574560000|2022-05-26 14:16:00|157696.8|157606.8|157696|157606|157697.7|157607.7|157692.9|157602.9|38
1653574570000|2022-05-26 14:16:10|157695.8|157605.8|157697.8|157607.8|157700.6|157610.6|157695.8|157605.8|29
1653574580000|2022-05-26 14:16:20|157697.6|157607.6|157695.4|157605.4|157698.5|157608.5|157694.2|157604.2|30
1653574590000|2022-05-26 14:16:30|157696.4|157606.4|157696.1|157606.1|157702|157612|157679.4|157589.4|34
1653574600000|2022-05-26 14:16:40|157697.8|157607.8|157696.9|157606.9|157699.4|157609.4|157695.9|157605.9|19
1653574610000|2022-05-26 14:16:50|157696.8|157606.8|157692.2|157602.2|157699.1|157609.1|157692.2|157602.2|23
1653574620000|2022-05-26 14:17:00|157691.8|157601.8|157692.1|157602.1|157693.7|157603.7|157690.6|157600.6|19
1653574630000|2022-05-26 14:17:10|157692|157602|157690.5|157600.5|157692.8|157602.8|157688.4|157598.4|20
1653574640000|2022-05-26 14:17:20|157690.8|157600.8|157685.6|157595.6|157690.8|157600.8|157684.9|157594.9|26
1653574650000|2022-05-26 14:17:30|157685.7|157595.7|157701.8|157611.8|157701.8|157611.8|157685.4|157595.4|25
1653574660000|2022-05-26 14:17:40|157698.9|157608.9|157695.6|157605.6|157703.2|157613.2|157695.6|157605.6|34
1653574670000|2022-05-26 14:17:50|157695.9|157605.9|157696.7|157606.7|157698.1|157608.1|157692.7|157602.7|34
1653574680000|2022-05-26 14:18:00|157696.4|157606.4|157681.3|157591.3|157703.8|157613.8|157681.3|157591.3|30
1653574690000|2022-05-26 14:18:10|157687.9|157597.9|157685.4|157595.4|157689.7|157599.7|157683.2|157593.2|33
1653574700000|2022-05-26 14:18:20|157685.3|157595.3|157663.5|157573.5|157686.9|157596.9|157649.9|157559.9|35
1653574710000|2022-05-26 14:18:30|157665.3|157575.3|157651.7|157561.7|157665.3|157575.3|157649.5|157559.5|33
1653574720000|2022-05-26 14:18:40|157652.9|157562.9|157628.5|157538.5|157653.7|157563.7|157627.8|157537.8|30
1653574730000|2022-05-26 14:18:50|157633|157543|157637.2|157547.2|157637.8|157547.8|157628.7|157538.7|34
1653574740000|2022-05-26 14:19:00|157637|157547|157612.6|157522.6|157637.4|157547.4|157602.6|157512.6|33
1653574750000|2022-05-26 14:19:10|157612.2|157522.2|157575.6|157485.6|157615.6|157525.6|157575.3|157485.3|35
1653574760000|2022-05-26 14:19:20|157574.2|157484.2|157520.2|157430.2|157579.7|157489.7|157507.6|157417.6|33
1653574770000|2022-05-26 14:19:30|157518.8|157428.8|157508|157418|157520.2|157430.2|157507.5|157417.5|26
1653574780000|2022-05-26 14:19:40|157507.1|157417.1|157470.1|157380.1|157512.2|157422.2|157469.2|157379.2|31
1653574790000|2022-05-26 14:19:50|157471.6|157381.6|157453.5|157363.5|157471.6|157381.6|157453.5|157363.5|29
1653574800000|2022-05-26 14:20:00|157453.9|157363.9|157453.7|157363.7|157453.9|157363.9|157452.7|157362.7|19
1653574810000|2022-05-26 14:20:10|157453.3|157363.3|157424.5|157334.5|157454.4|157364.4|157422.6|157332.6|28
1653574820000|2022-05-26 14:20:20|157421.9|157331.9|157422.6|157332.6|157423.2|157333.2|157419.9|157329.9|25
1653574830000|2022-05-26 14:20:30|157423.9|157333.9|157467.5|157377.5|157472.8|157382.8|157423.9|157333.9|34
1653574840000|2022-05-26 14:20:40|157467.4|157377.4|157486.7|157396.7|157488.1|157398.1|157465.3|157375.3|29
1653574850000|2022-05-26 14:20:50|157486.4|157396.4|157512|157422|157524.8|157434.8|157486.4|157396.4|34
1653574860000|2022-05-26 14:21:00|157519.2|157429.2|157484.2|157394.2|157519.2|157429.2|157436.5|157346.5|35
1653574870000|2022-05-26 14:21:10|157484.8|157394.8|157482|157392|157486.7|157396.7|157477.6|157387.6|30
1653574880000|2022-05-26 14:21:20|157481.2|157391.2|157488.7|157398.7|157489.5|157399.5|157467.2|157377.2|34
1653574890000|2022-05-26 14:21:30|157484.1|157394.1|157488.1|157398.1|157489.6|157399.6|157484.1|157394.1|28
1653574900000|2022-05-26 14:21:40|157487.3|157397.3|157504|157414|157506.7|157416.7|157487.3|157397.3|31
1653574910000|2022-05-26 14:21:50|157505.5|157415.5|157504.6|157414.6|157507.1|157417.1|157498.5|157408.5|31
1653574920000|2022-05-26 14:22:00|157503.9|157413.9|157543.1|157453.1|157549.9|157459.9|157489.8|157399.8|33
1653574930000|2022-05-26 14:22:10|157557.4|157467.4|157567.9|157477.9|157572.3|157482.3|157555.7|157465.7|31
1653574940000|2022-05-26 14:22:20|157567.4|157477.4|157565.7|157475.7|157567.4|157477.4|157564.1|157474.1|17
1653574950000|2022-05-26 14:22:30|157567.5|157477.5|157516|157426|157568.9|157478.9|157514|157424|34
1653574960000|2022-05-26 14:22:40|157515.5|157425.5|157477.5|157387.5|157515.5|157425.5|157474.9|157384.9|36
1653574970000|2022-05-26 14:22:50|157479|157389|157476.4|157386.4|157483.4|157393.4|157473.4|157383.4|26
1653574980000|2022-05-26 14:23:00|157477.5|157387.5|157484.2|157394.2|157485.6|157395.6|157477.5|157387.5|36
1653574990000|2022-05-26 14:23:10|157484.1|157394.1|157496.9|157406.9|157499.8|157409.8|157483.2|157393.2|33
1653575000000|2022-05-26 14:23:20|157497|157407|157497.3|157407.3|157498.5|157408.5|157493.2|157403.2|35
1653575010000|2022-05-26 14:23:30|157495.7|157405.7|157494.1|157404.1|157495.7|157405.7|157492.4|157402.4|24
1653575020000|2022-05-26 14:23:40|157494.3|157404.3|157567.7|157477.7|157567.7|157477.7|157494.3|157404.3|29
1653575030000|2022-05-26 14:23:50|157567.8|157477.8|157552.3|157462.3|157569.7|157479.7|157544.2|157454.2|27
1653575040000|2022-05-26 14:24:00|157549.8|157459.8|157550.7|157460.7|157554.8|157464.8|157548.4|157458.4|20
1653575050000|2022-05-26 14:24:10|157551.5|157461.5|157553.3|157463.3|157566.5|157476.5|157541|157451|28
1653575060000|2022-05-26 14:24:20|157552.1|157462.1|157538.6|157448.6|157552.1|157462.1|157537.8|157447.8|31
1653575070000|2022-05-26 14:24:30|157537.3|157447.3|157536.2|157446.2|157546.4|157456.4|157536.2|157446.2|35
1653575080000|2022-05-26 14:24:40|157535.8|157445.8|157530.8|157440.8|157541.9|157451.9|157529|157439|35
1653575090000|2022-05-26 14:24:50|157530.2|157440.2|157530.3|157440.3|157531.2|157441.2|157528.7|157438.7|28
1653575100000|2022-05-26 14:25:00|157530.5|157440.5|157536.7|157446.7|157541.7|157451.7|157526.2|157436.2|38
1653575110000|2022-05-26 14:25:10|157536.6|157446.6|157537.9|157447.9|157538.6|157448.6|157535.4|157445.4|29
1653575120000|2022-05-26 14:25:20|157537.4|157447.4|157525.2|157435.2|157537.4|157447.4|157521.4|157431.4|35
1653575130000|2022-05-26 14:25:30|157525.1|157435.1|157563.1|157473.1|157568.1|157478.1|157524.5|157434.5|32
1653575140000|2022-05-26 14:25:40|157570.8|157480.8|157562.2|157472.2|157570.8|157480.8|157558.7|157468.7|30
1653575150000|2022-05-26 14:25:50|157564.2|157474.2|157538.2|157448.2|157564.2|157474.2|157528.9|157438.9|34
1653575160000|2022-05-26 14:26:00|157538.6|157448.6|157558|157468|157558.5|157468.5|157535.4|157445.4|37
1653575170000|2022-05-26 14:26:10|157557.6|157467.6|157559.5|157469.5|157559.9|157469.9|157556.9|157466.9|23
1653575180000|2022-05-26 14:26:20|157559.1|157469.1|157542.5|157452.5|157559.1|157469.1|157538.8|157448.8|32
1653575190000|2022-05-26 14:26:30|157541.3|157451.3|157560.8|157470.8|157565.5|157475.5|157534.5|157444.5|32
1653575200000|2022-05-26 14:26:40|157561.4|157471.4|157542.1|157452.1|157561.4|157471.4|157535.3|157445.3|35
1653575210000|2022-05-26 14:26:50|157539.5|157449.5|157537.6|157447.6|157541.6|157451.6|157531.1|157441.1|35
1653575220000|2022-05-26 14:27:00|157538.2|157448.2|157523.9|157433.9|157540.5|157450.5|157523.9|157433.9|35
1653575230000|2022-05-26 14:27:10|157522.1|157432.1|157529.6|157439.6|157529.6|157439.6|157522.1|157432.1|35
1653575240000|2022-05-26 14:27:20|157535.9|157445.9|157540|157450|157540.6|157450.6|157533.3|157443.3|38
1653575250000|2022-05-26 14:27:30|157539.7|157449.7|157534.8|157444.8|157542.2|157452.2|157533.2|157443.2|33
1653575260000|2022-05-26 14:27:40|157534.3|157444.3|157538|157448|157541.9|157451.9|157534.3|157444.3|38
1653575270000|2022-05-26 14:27:50|157537.5|157447.5|157533.7|157443.7|157539.6|157449.6|157533.6|157443.6|35
1653575280000|2022-05-26 14:28:00|157532.5|157442.5|157537.9|157447.9|157537.9|157447.9|157523.3|157433.3|35
1653575290000|2022-05-26 14:28:10|157539.1|157449.1|157552|157462|157556|157466|157533.6|157443.6|38
1653575300000|2022-05-26 14:28:20|157551.6|157461.6|157551.5|157461.5|157556.8|157466.8|157547.2|157457.2|36
1653575310000|2022-05-26 14:28:30|157551.9|157461.9|157574.3|157484.3|157576.7|157486.7|157551|157461|39
1653575320000|2022-05-26 14:28:40|157572.7|157482.7|157641.6|157551.6|157642.8|157552.8|157572.7|157482.7|39
1653575330000|2022-05-26 14:28:50|157643.6|157553.6|157634.2|157544.2|157643.6|157553.6|157629.4|157539.4|33
1653575340000|2022-05-26 14:29:00|157636.3|157546.3|157656.4|157566.4|157657.7|157567.7|157631.9|157541.9|35
1653575350000|2022-05-26 14:29:10|157653.4|157563.4|157656.7|157566.7|157658.4|157568.4|157649.8|157559.8|36
1653575360000|2022-05-26 14:29:20|157661.7|157571.7|157662.5|157572.5|157664|157574|157661.3|157571.3|33
1653575370000|2022-05-26 14:29:30|157662.6|157572.6|157677.4|157587.4|157680|157590|157660.5|157570.5|35
1653575380000|2022-05-26 14:29:40|157682.1|157592.1|157724.4|157634.4|157725.9|157635.9|157679.4|157589.4|36
1653575390000|2022-05-26 14:29:50|157724.2|157634.2|157721.7|157631.7|157727.2|157637.2|157718.4|157628.4|34
1653575400000|2022-05-26 14:30:00|157721.9|157631.9|157716.5|157626.5|157722.6|157632.6|157713.7|157623.7|34
1653575410000|2022-05-26 14:30:10|157715.2|157625.2|157714.6|157624.6|157717.5|157627.5|157700.4|157610.4|36
1653575420000|2022-05-26 14:30:20|157714.3|157624.3|157718.8|157628.8|157722.7|157632.7|157711.2|157621.2|36
1653575430000|2022-05-26 14:30:30|157721.3|157631.3|157719.9|157629.9|157727.6|157637.6|157719|157629|38
1653575440000|2022-05-26 14:30:40|157720.8|157630.8|157745.3|157655.3|157756.3|157655.8|157720.7|157625|36
1653575450000|2022-05-26 14:30:50|157738.3|157648.3|157779.1|157689.1|157782.9|157692.9|157738.3|157648.3|33
1653575460000|2022-05-26 14:31:00|157781.6|157691.6|157792.8|157702.8|157797.1|157707.1|157781.6|157691.6|39
1653575470000|2022-05-26 14:31:10|157788.7|157698.7|157776.9|157686.9|157796.8|157706.8|157768.6|157678.6|36
1653575480000|2022-05-26 14:31:20|157777.8|157687.8|157773|157683|157778.4|157688.4|157765.6|157675.6|40
1653575490000|2022-05-26 14:31:30|157771.6|157681.6|157772.9|157682.9|157786.2|157696.2|157766.8|157676.8|37
1653575500000|2022-05-26 14:31:40|157774.4|157684.4|157740.2|157650.2|157776.7|157686.7|157739.2|157649.2|32
1653575510000|2022-05-26 14:31:50|157742|157652|157735.6|157645.6|157746.1|157656.1|157732|157642|27
1653575520000|2022-05-26 14:32:00|157738.2|157648.2|157740.9|157650.9|157740.9|157650.9|157734.1|157644.1|26
1653575530000|2022-05-26 14:32:10|157741|157651|157758.4|157668.4|157765.3|157675.3|157741|157651|36
1653575540000|2022-05-26 14:32:20|157762|157672|157778.7|157688.7|157803.9|157713.9|157757.2|157667.2|40
1653575550000|2022-05-26 14:32:30|157778.5|157688.5|157825|157735|157827.7|157737.7|157772.1|157682.1|30
1653575560000|2022-05-26 14:32:40|157824.7|157734.7|157837.6|157747.6|157840.5|157750.5|157823.4|157733.4|31
1653575570000|2022-05-26 14:32:50|157833|157743|157822.4|157732.4|157837.7|157747.7|157822.2|157732.2|34
1653575580000|2022-05-26 14:33:00|157821.8|157731.8|157827.8|157737.8|157828.6|157738.6|157821.8|157731.8|31
1653575590000|2022-05-26 14:33:10|157827.7|157737.7|157830.6|157740.6|157834.8|157744.8|157822.5|157732.5|36
1653575600000|2022-05-26 14:33:20|157833.4|157743.4|157868.4|157778.4|157882.9|157792.9|157825.5|157735.5|36
1653575610000|2022-05-26 14:33:30|157867|157777|157857.4|157767.4|157869|157779|157851.5|157761.5|37
1653575620000|2022-05-26 14:33:40|157858.3|157768.3|157853.9|157763.9|157862.2|157772.2|157853.1|157763.1|36
1653575630000|2022-05-26 14:33:50|157853.7|157763.7|157858.1|157768.1|157859.8|157769.8|157853.7|157763.7|33
1653575640000|2022-05-26 14:34:00|157857.9|157767.9|157868.3|157778.3|157868.5|157778.5|157857.6|157767.6|33
1653575650000|2022-05-26 14:34:10|157867.9|157777.9|157848.1|157758.1|157869.7|157779.7|157843.1|157753.1|35
1653575660000|2022-05-26 14:34:20|157847.4|157757.4|157859.2|157769.2|157867.1|157777.1|157846.9|157756.9|36
1653575670000|2022-05-26 14:34:30|157859.7|157769.7|157866.1|157776.1|157884.2|157794.2|157859.7|157769.7|39
1653575680000|2022-05-26 14:34:40|157878.2|157788.2|157870.8|157780.8|157878.2|157788.2|157867.5|157777.5|31
1653575690000|2022-05-26 14:34:50|157871.5|157781.5|157873.5|157783.5|157874.9|157784.9|157869.1|157779.1|23
1653575700000|2022-05-26 14:35:00|157873.8|157783.8|157838.5|157748.5|157873.9|157783.9|157838.5|157748.5|24
1653575710000|2022-05-26 14:35:10|157840.8|157750.8|157817.8|157727.8|157840.8|157750.8|157812.5|157722.5|38
1653575720000|2022-05-26 14:35:20|157819.4|157729.4|157823.6|157733.6|157826.3|157736.3|157818.4|157728.4|33
1653575730000|2022-05-26 14:35:30|157827.4|157737.4|157871.7|157781.7|157874.7|157784.7|157826.3|157736.3|29
1653575740000|2022-05-26 14:35:40|157871.1|157781.1|157869.9|157779.9|157871.1|157781.1|157855|157765|29
1653575750000|2022-05-26 14:35:50|157874.1|157784.1|157868.5|157778.5|157874.1|157784.1|157868.4|157778.4|15
1653575760000|2022-05-26 14:36:00|157868|157778|157828.7|157738.7|157868|157778|157820.9|157730.9|30
1653575770000|2022-05-26 14:36:10|157830.3|157740.3|157841.3|157751.3|157845.2|157755.2|157828.5|157738.5|29
1653575780000|2022-05-26 14:36:20|157840.9|157750.9|157831.6|157741.6|157840.9|157750.9|157821.2|157731.2|28
1653575790000|2022-05-26 14:36:30|157833.8|157743.8|157838.8|157748.8|157846.1|157756.1|157833.8|157743.8|24
1653575800000|2022-05-26 14:36:40|157839.6|157749.6|157853.2|157763.2|157859.2|157769.2|157839.6|157749.6|36
1653575810000|2022-05-26 14:36:50|157852.5|157762.5|157859.8|157769.8|157863.2|157773.2|157849.6|157759.6|37
1653575820000|2022-05-26 14:37:00|157860.7|157770.7|157858.5|157768.5|157863.5|157773.5|157857.5|157767.5|23
1653575830000|2022-05-26 14:37:10|157858.4|157768.4|157861.9|157771.9|157862.2|157772.2|157858.4|157768.4|20
1653575840000|2022-05-26 14:37:20|157862|157772|157858.2|157768.2|157864.2|157774.2|157855.7|157765.7|22
1653575850000|2022-05-26 14:37:30|157859.5|157769.5|157871.2|157781.2|157875.5|157785.5|157857|157767|37
1653575860000|2022-05-26 14:37:40|157870.1|157780.1|157826.1|157736.1|157870.1|157780.1|157826.1|157736.1|34
1653575870000|2022-05-26 14:37:50|157825.3|157735.3|157825.3|157735.3|157835.8|157745.8|157819.5|157729.5|33
1653575880000|2022-05-26 14:38:00|157827.8|157737.8|157829.3|157739.3|157836.2|157746.2|157824|157734|36
1653575890000|2022-05-26 14:38:10|157829.7|157739.7|157822.4|157732.4|157830.4|157740.4|157817.5|157727.5|33
1653575900000|2022-05-26 14:38:20|157821.5|157731.5|157818.5|157728.5|157823.6|157733.6|157805|157715|39
1653575910000|2022-05-26 14:38:30|157819|157729|157828.6|157738.6|157835.9|157745.9|157817.4|157727.4|36
1653575920000|2022-05-26 14:38:40|157830.4|157740.4|157835.1|157745.1|157841.7|157751.7|157820.3|157730.3|38
1653575930000|2022-05-26 14:38:50|157834.7|157744.7|157849.8|157759.8|157854.4|157764.4|157832.4|157742.4|37
1653575940000|2022-05-26 14:39:00|157849.7|157759.7|157850.7|157760.7|157854.5|157764.5|157842.8|157752.8|35
1653575950000|2022-05-26 14:39:10|157851.9|157761.9|157879.2|157789.2|157881.6|157791.6|157851.9|157761.9|37
1653575960000|2022-05-26 14:39:20|157879.1|157789.1|157876.9|157786.9|157880.7|157790.7|157874.5|157784.5|37
1653575970000|2022-05-26 14:39:30|157876.4|157786.4|157866|157776|157876.8|157786.8|157863.7|157773.7|34
1653575980000|2022-05-26 14:39:40|157865.7|157775.7|157854.8|157764.8|157865.7|157775.7|157837.9|157747.9|33
1653575990000|2022-05-26 14:39:50|157854.4|157764.4|157839.4|157749.4|157860.3|157770.3|157835.2|157745.2|35
1653576000000|2022-05-26 14:40:00|157840.8|157750.8|157840.5|157750.5|157854.9|157764.9|157840|157750|35
1653576010000|2022-05-26 14:40:10|157840.6|157750.6|157838.6|157748.6|157845.9|157755.9|157832.1|157742.1|39
1653576020000|2022-05-26 14:40:20|157839.1|157749.1|157829.7|157739.7|157845.9|157755.9|157826.2|157736.2|32
1653576030000|2022-05-26 14:40:30|157831.4|157741.4|157840.6|157750.6|157840.6|157750.6|157829.8|157739.8|30
1653576040000|2022-05-26 14:40:40|157839.7|157749.7|157845.1|157755.1|157852.7|157762.7|157838.6|157748.6|34
1653576050000|2022-05-26 14:40:50|157844.7|157754.7|157843.2|157753.2|157865.1|157775.1|157841.2|157751.2|36
1653576060000|2022-05-26 14:41:00|157842.5|157752.5|157861.7|157771.7|157866|157776|157842.5|157752.5|35
1653576070000|2022-05-26 14:41:10|157862.1|157772.1|157865.3|157775.3|157865.6|157775.6|157862.1|157772.1|18
1653576080000|2022-05-26 14:41:20|157859|157769|157856.5|157766.5|157859|157769|157848.6|157758.6|28
1653576090000|2022-05-26 14:41:30|157855.6|157765.6|157844.7|157754.7|157856.3|157766.3|157844.7|157754.7|29
1653576100000|2022-05-26 14:41:40|157845.7|157755.7|157842.5|157752.5|157850|157760|157839.8|157749.8|34
1653576110000|2022-05-26 14:41:50|157841.9|157751.9|157833.6|157743.6|157842.3|157752.3|157815.7|157725.7|38
1653576120000|2022-05-26 14:42:00|157837.4|157747.4|157829.1|157739.1|157845.2|157755.2|157820.4|157730.4|36
1653576130000|2022-05-26 14:42:10|157828.6|157738.6|157829.8|157739.8|157832.7|157742.7|157822.7|157732.7|35
1653576140000|2022-05-26 14:42:20|157831.3|157741.3|157828.5|157738.5|157835.2|157745.2|157823.4|157733.4|34
1653576150000|2022-05-26 14:42:30|157829.1|157739.1|157840.4|157750.4|157845.1|157755.1|157825.9|157735.9|28
1653576160000|2022-05-26 14:42:40|157839|157749|157802.3|157712.3|157839|157749|157802.3|157712.3|33
1653576170000|2022-05-26 14:42:50|157803.8|157713.8|157785.3|157695.3|157805.8|157715.8|157785.3|157695.3|29
1653576180000|2022-05-26 14:43:00|157786|157696|157778.4|157688.4|157786|157696|157759.7|157669.7|32
1653576190000|2022-05-26 14:43:10|157778.5|157688.5|157770.8|157680.8|157778.7|157688.7|157770.4|157680.4|33
1653576200000|2022-05-26 14:43:20|157770.7|157680.7|157752.2|157662.2|157770.7|157680.7|157744.1|157654.1|27
1653576210000|2022-05-26 14:43:30|157752.4|157662.4|157742.5|157652.5|157759.6|157669.6|157739|157649|33
1653576220000|2022-05-26 14:43:40|157741.7|157651.7|157734|157644|157742.8|157652.8|157729|157639|33
1653576230000|2022-05-26 14:43:50|157734.7|157644.7|157738.1|157648.1|157739.5|157649.5|157730.8|157640.8|30
1653576240000|2022-05-26 14:44:00|157739.3|157649.3|157739.3|157649.3|157741.7|157651.7|157739|157649|24
1653576250000|2022-05-26 14:44:10|157739.4|157649.4|157718.3|157628.3|157739.4|157649.4|157718.3|157628.3|30
1653576260000|2022-05-26 14:44:20|157722.6|157632.6|157708.5|157618.5|157735.8|157645.8|157708.5|157618.5|35
1653576270000|2022-05-26 14:44:30|157704.3|157614.3|157701.9|157611.9|157709.5|157619.5|157699.1|157609.1|40
1653576280000|2022-05-26 14:44:40|157703.4|157613.4|157673.1|157583.1|157715|157625|157671.6|157581.6|35
1653576290000|2022-05-26 14:44:50|157672.3|157582.3|157627.5|157537.5|157676.6|157586.6|157617.9|157527.9|37
1653576300000|2022-05-26 14:45:00|157624.5|157534.5|157691.6|157601.6|157699.1|157609.1|157623.1|157533.1|38
1653576310000|2022-05-26 14:45:10|157692.1|157602.1|157681.8|157591.8|157697.2|157607.2|157681.8|157591.8|38
1653576320000|2022-05-26 14:45:20|157682.6|157592.6|157679|157589|157684.1|157594.1|157674.9|157584.9|27
1653576330000|2022-05-26 14:45:30|157680.8|157590.8|157692.7|157602.7|157704.9|157614.9|157680.7|157590.7|39
1653576340000|2022-05-26 14:45:40|157693.2|157603.2|157702.8|157612.8|157704.5|157614.5|157693.2|157603.2|36
1653576350000|2022-05-26 14:45:50|157700.8|157610.8|157550.5|157460.5|157700.8|157610.8|157527|157437|40
1653576360000|2022-05-26 14:46:00|157550.4|157460.4|157502.4|157412.4|157566.4|157460.5|157502.4|157405.1|38
1653576370000|2022-05-26 14:46:10|157499.7|157409.7|157513.9|157423.9|157513.9|157423.9|157499.7|157409.7|29
1653576380000|2022-05-26 14:46:20|157513.6|157423.6|157509.8|157419.8|157521|157431|157482.3|157388.2|38
1653576390000|2022-05-26 14:46:30|157511.3|157421.3|157531.5|157401.5|157533.3|157426.2|157469.8|157362.6|40
1653576400000|2022-05-26 14:46:40|157532.3|157402.3|157531.1|157401.1|157535.7|157421.9|157507.2|157394.7|39
1653576410000|2022-05-26 14:46:50|157532.1|157402.1|157517.5|157427.5|157551.2|157457.7|157506.3|157395.7|40
1653576420000|2022-05-26 14:47:00|157519.7|157429.7|157512.5|157422.5|157533.7|157443.7|157512.5|157422.5|36
1653576430000|2022-05-26 14:47:10|157514|157424|157503.6|157413.6|157525|157432|157499.9|157390.9|36
1653576440000|2022-05-26 14:47:20|157502.1|157412.1|157565.6|157475.6|157566.9|157476.9|157495.2|157403.3|39
1653576450000|2022-05-26 14:47:30|157565.5|157475.5|157592.4|157502.4|157608.2|157502.4|157550.5|157458.1|40
1653576460000|2022-05-26 14:47:40|157589.9|157499.9|157591.1|157501.1|157618.3|157508.2|157587.8|157474.5|38
1653576470000|2022-05-26 14:47:50|157607.7|157477.7|157590.9|157500.9|157621.9|157510.1|157587.1|157477.4|37
1653576480000|2022-05-26 14:48:00|157590.8|157500.8|157574.9|157484.9|157606.2|157502.9|157574.2|157464.7|31
1653576490000|2022-05-26 14:48:10|157574.6|157484.6|157578.7|157488.7|157579.8|157489.8|157573.8|157483.8|30
1653576500000|2022-05-26 14:48:20|157578.2|157488.2|157603.7|157513.7|157609.4|157519.4|157575.3|157485.3|34
1653576510000|2022-05-26 14:48:30|157604.6|157514.6|157600.7|157510.7|157607.9|157517.9|157591.8|157501.8|30
1653576520000|2022-05-26 14:48:40|157602.9|157512.9|157589.1|157499.1|157603.9|157513.9|157587.7|157497.7|29
1653576530000|2022-05-26 14:48:50|157588.2|157498.2|157561.9|157471.9|157598.8|157500.5|157559.5|157457.1|35
1653576540000|2022-05-26 14:49:00|157558.3|157468.3|157524.2|157434.2|157581|157491|157515|157425|37
1653576550000|2022-05-26 14:49:10|157524.6|157434.6|157550.4|157420.4|157552.6|157452.4|157524.6|157420.4|39
1653576560000|2022-05-26 14:49:20|157546.8|157416.8|157531.1|157441.1|157550.8|157443.8|157521|157416.8|37
1653576570000|2022-05-26 14:49:30|157526.7|157436.7|157530|157440|157530.4|157440.4|157522.6|157432.6|32
1653576580000|2022-05-26 14:49:40|157530.5|157440.5|157530.6|157440.6|157568.5|157457.5|157524.3|157416.9|31
1653576590000|2022-05-26 14:49:50|157529.9|157439.9|157534|157444|157575.9|157463.3|157528.6|157438.6|31
1653576600000|2022-05-26 14:50:00|157532.2|157442.2|157528.2|157438.2|157558.4|157452.5|157527.7|157422.4|36
1653576610000|2022-05-26 14:50:10|157529.7|157439.7|157515.9|157425.9|157533.6|157443.6|157515.9|157425.9|37
1653576620000|2022-05-26 14:50:20|157515.4|157425.4|157515.3|157425.3|157539.2|157429.1|157509.9|157409.2|38
1653576630000|2022-05-26 14:50:30|157510.4|157420.4|157473.9|157383.9|157513.7|157423.7|157469.6|157379.6|33
1653576640000|2022-05-26 14:50:40|157474.8|157384.8|157471|157381|157477.7|157387.7|157471|157381|28
1653576650000|2022-05-26 14:50:50|157470.4|157380.4|157473.1|157383.1|157475.1|157385.1|157470.4|157380.4|26
1653576660000|2022-05-26 14:51:00|157473.4|157383.4|157473.2|157383.2|157474.8|157384.8|157470.7|157380.7|30
1653576670000|2022-05-26 14:51:10|157472.8|157382.8|157468.2|157378.2|157494.3|157383.6|157466.5|157363.5|25
1653576680000|2022-05-26 14:51:20|157470|157380|157513.4|157423.4|157536.2|157423.4|157466.5|157361.1|36
1653576690000|2022-05-26 14:51:30|157513.9|157423.9|157512.6|157422.6|157515.1|157425.1|157512.6|157422.6|31
1653576700000|2022-05-26 14:51:40|157512.9|157422.9|157511|157421|157514.4|157424.4|157507.4|157417.4|31
1653576710000|2022-05-26 14:51:50|157511.2|157421.2|157470.2|157380.2|157519.3|157429.3|157470.2|157380.2|35
1653576720000|2022-05-26 14:52:00|157470.3|157380.3|157485.9|157395.9|157496.9|157406.9|157469.1|157379.1|37
1653576730000|2022-05-26 14:52:10|157485|157395|157476.6|157386.6|157490.4|157400.4|157476.6|157386.6|30
1653576740000|2022-05-26 14:52:20|157476.8|157386.8|157496.3|157406.3|157501.7|157411.7|157472.3|157382.3|36
1653576750000|2022-05-26 14:52:30|157496.1|157406.1|157499.3|157409.3|157499.3|157409.3|157491.5|157401.5|29
1653576760000|2022-05-26 14:52:40|157498.5|157408.5|157495.2|157405.2|157499.9|157409.9|157493.8|157403.8|32
1653576770000|2022-05-26 14:52:50|157494.9|157404.9|157496.2|157406.2|157501|157411|157492.7|157402.7|28
1653576780000|2022-05-26 14:53:00|157494.4|157404.4|157507.6|157417.6|157511.1|157421.1|157494.4|157404.4|39
1653576790000|2022-05-26 14:53:10|157504.3|157414.3|157537.2|157447.2|157567.7|157477.7|157500.3|157410.3|38
1653576800000|2022-05-26 14:53:20|157538.3|157448.3|157534|157444|157538.8|157448.8|157502.6|157412.6|37
1653576810000|2022-05-26 14:53:30|157551.3|157461.3|157541.1|157451.1|157551.3|157461.3|157535.3|157445.3|35
1653576820000|2022-05-26 14:53:40|157541.9|157451.9|157544.6|157454.6|157547.8|157457.8|157537.7|157447.7|32
1653576830000|2022-05-26 14:53:50|157534.7|157444.7|157533.5|157443.5|157544.8|157454.8|157516.2|157426.2|34
1653576840000|2022-05-26 14:54:00|157540.5|157450.5|157540.9|157450.9|157546.5|157456.5|157526.1|157436.1|35
1653576850000|2022-05-26 14:54:10|157540|157450|157562.9|157472.9|157576.1|157486.1|157534.6|157444.6|38
1653576860000|2022-05-26 14:54:20|157563.9|157473.9|157578.2|157488.2|157588.4|157498.4|157555.2|157465.2|37
1653576870000|2022-05-26 14:54:30|157582.6|157492.6|157591.3|157501.3|157594.4|157504.4|157582|157492|38
1653576880000|2022-05-26 14:54:40|157580.2|157490.2|157585.1|157495.1|157591.5|157501.5|157579.1|157489.1|34
1653576890000|2022-05-26 14:54:50|157585.6|157495.6|157609.9|157519.9|157624.7|157524.1|157584.2|157494.2|34
1653576900000|2022-05-26 14:55:00|157610|157520|157627.5|157537.5|157630.4|157540.4|157605.2|157515.2|31
1653576910000|2022-05-26 14:55:10|157628.3|157538.3|157637.8|157547.8|157644.3|157554.3|157628.3|157538.3|38
1653576920000|2022-05-26 14:55:20|157641.2|157551.2|157635.5|157545.5|157645.1|157555.1|157632.3|157542.3|37
1653576930000|2022-05-26 14:55:30|157636.6|157546.6|157642.2|157552.2|157647.7|157557.7|157636.6|157546.6|37
1653576940000|2022-05-26 14:55:40|157642.8|157552.8|157634.5|157544.5|157643.1|157553.1|157634.5|157544.5|30
1653576950000|2022-05-26 14:55:50|157633.8|157543.8|157633.4|157543.4|157635.8|157545.8|157633.2|157543.2|33
1653576960000|2022-05-26 14:56:00|157633.8|157543.8|157630.8|157540.8|157634.1|157544.1|157625.4|157535.4|32
1653576970000|2022-05-26 14:56:10|157632|157542|157630|157540|157633.2|157543.2|157627.5|157537.5|30
1653576980000|2022-05-26 14:56:20|157628.2|157538.2|157624.8|157534.8|157633.2|157543.2|157618.8|157528.8|28
1653576990000|2022-05-26 14:56:30|157624.9|157534.9|157645.7|157555.7|157645.7|157555.7|157615.9|157525.9|36
1653577000000|2022-05-26 14:56:40|157647.8|157557.8|157654.7|157564.7|157661|157571|157647.8|157557.8|28
1653577010000|2022-05-26 14:56:50|157655.3|157565.3|157662.9|157572.9|157670.7|157580.7|157654.1|157564.1|37
1653577020000|2022-05-26 14:57:00|157662.2|157572.2|157658.2|157568.2|157662.2|157572.2|157613.5|157523.5|36
1653577030000|2022-05-26 14:57:10|157659.1|157569.1|157661.9|157571.9|157662|157572|157650.4|157560.4|33
1653577040000|2022-05-26 14:57:20|157661.6|157571.6|157657.4|157567.4|157664|157574|157657.4|157567.4|16
1653577050000|2022-05-26 14:57:30|157662.5|157572.5|157644.5|157554.5|157662.7|157572.7|157633.5|157543.5|37
1653577060000|2022-05-26 14:57:40|157646|157556|157633.7|157543.7|157647.5|157557.5|157633.3|157543.3|35
1653577070000|2022-05-26 14:57:50|157634.7|157544.7|157627|157537|157647.3|157557.3|157624.8|157534.8|35
1653577080000|2022-05-26 14:58:00|157625.5|157535.5|157647.5|157557.5|157654|157564|157625.5|157535.5|39
1653577090000|2022-05-26 14:58:10|157649.8|157559.8|157661.2|157571.2|157663.2|157573.2|157646.6|157556.6|39
1653577100000|2022-05-26 14:58:20|157663|157573|157695|157605|157702.5|157612.5|157659.4|157569.4|35
1653577110000|2022-05-26 14:58:30|157691.3|157601.3|157713.1|157623.1|157718.1|157628.1|157691.3|157601.3|36
1653577120000|2022-05-26 14:58:40|157712|157622|157730.4|157640.4|157735.2|157645.2|157712|157622|36
1653577130000|2022-05-26 14:58:50|157731.9|157641.9|157718.5|157628.5|157731.9|157641.9|157708.7|157618.7|33
1653577140000|2022-05-26 14:59:00|157719.2|157629.2|157719.1|157629.1|157721|157631|157715.9|157625.9|24
1653577150000|2022-05-26 14:59:10|157719.3|157629.3|157716.9|157626.9|157719.8|157629.8|157715|157625|20
1653577160000|2022-05-26 14:59:20|157716.8|157626.8|157717.2|157627.2|157718|157628|157714.6|157624.6|19
1653577170000|2022-05-26 14:59:30|157717.6|157627.6|157706.4|157616.4|157718.4|157628.4|157699|157609|31
1653577180000|2022-05-26 14:59:40|157706.3|157616.3|157706.8|157616.8|157708.9|157618.9|157704.5|157614.5|23
1653577190000|2022-05-26 14:59:50|157703.5|157613.5|157684|157594|157703.5|157613.5|157684|157594|31
1653577200000|2022-05-26 15:00:00|157674.4|157584.4|157653|157563|157674.4|157584.4|157641.4|157551.4|35
1653577210000|2022-05-26 15:00:10|157653.1|157563.1|157653.3|157563.3|157656.4|157566.4|157649.7|157559.7|36
1653577220000|2022-05-26 15:00:20|157651.9|157561.9|157646.8|157556.8|157665.3|157575.3|157638.6|157548.6|35
1653577230000|2022-05-26 15:00:30|157647.5|157557.5|157665.7|157575.7|157665.8|157575.8|157641.9|157551.9|36
1653577240000|2022-05-26 15:00:40|157664.1|157574.1|157664.9|157574.9|157667.6|157577.6|157663.6|157573.6|35
1653577250000|2022-05-26 15:00:50|157663|157573|157638|157548|157664.3|157574.3|157637|157547|25
1653577260000|2022-05-26 15:01:00|157638.3|157548.3|157645.6|157555.6|157650.7|157560.7|157637.6|157547.6|36
1653577270000|2022-05-26 15:01:10|157645.9|157555.9|157636|157546|157647.5|157557.5|157633.7|157543.7|35
1653577280000|2022-05-26 15:01:20|157636.3|157546.3|157629|157539|157658.1|157568.1|157620.3|157530.3|34
1653577290000|2022-05-26 15:01:30|157628.6|157538.6|157622|157532|157630.5|157540.5|157619.6|157529.6|28
1653577300000|2022-05-26 15:01:40|157621|157531|157628.7|157538.7|157628.7|157538.7|157617.3|157527.3|29
1653577310000|2022-05-26 15:01:50|157629.2|157539.2|157620.3|157530.3|157629.9|157539.9|157617|157527|23
1653577320000|2022-05-26 15:02:00|157619.7|157529.7|157620.4|157530.4|157621.9|157531.9|157619.3|157529.3|21
1653577330000|2022-05-26 15:02:10|157620.8|157530.8|157617.6|157527.6|157620.8|157530.8|157617.6|157527.6|16
1653577340000|2022-05-26 15:02:20|157617.5|157527.5|157617.8|157527.8|157621|157531|157616.7|157526.7|18
1653577350000|2022-05-26 15:02:30|157617.1|157527.1|157612.6|157522.6|157617.6|157527.6|157610.8|157520.8|31
1653577360000|2022-05-26 15:02:40|157613.1|157523.1|157614.7|157524.7|157623.8|157533.8|157605.8|157515.8|29
1653577370000|2022-05-26 15:02:50|157614.6|157524.6|157606.6|157516.6|157616.8|157526.8|157601.5|157511.5|24
1653577380000|2022-05-26 15:03:00|157603.4|157513.4|157612.2|157522.2|157612.4|157522.4|157603.4|157513.4|17
1653577390000|2022-05-26 15:03:10|157612|157522|157612.6|157522.6|157614.2|157524.2|157608.3|157518.3|24
1653577400000|2022-05-26 15:03:20|157613.5|157523.5|157631|157541|157653.7|157563.7|157611.9|157521.9|31
1653577410000|2022-05-26 15:03:30|157630.1|157540.1|157628.7|157538.7|157630.1|157540.1|157625.4|157535.4|18
1653577420000|2022-05-26 15:03:40|157628.6|157538.6|157633.3|157543.3|157635.5|157545.5|157628.1|157538.1|25
1653577430000|2022-05-26 15:03:50|157632.5|157542.5|157628.9|157538.9|157632.5|157542.5|157627.8|157537.8|24
1653577440000|2022-05-26 15:04:00|157629|157539|157629.8|157539.8|157631.8|157541.8|157628|157538|27
1653577450000|2022-05-26 15:04:10|157629.1|157539.1|157627.4|157537.4|157630.2|157540.2|157625.3|157535.3|23
1653577460000|2022-05-26 15:04:20|157627.5|157537.5|157631.6|157541.6|157634.3|157544.3|157626.1|157536.1|23
1653577470000|2022-05-26 15:04:30|157631.5|157541.5|157639.5|157549.5|157639.6|157549.6|157626.2|157536.2|35
1653577480000|2022-05-26 15:04:40|157639.3|157549.3|157657.3|157567.3|157663.8|157573.8|157634.3|157544.3|36
1653577490000|2022-05-26 15:04:50|157657.8|157567.8|157647.1|157557.1|157657.9|157567.9|157644.7|157554.7|33
1653577500000|2022-05-26 15:05:00|157647.5|157557.5|157642|157552|157649.4|157559.4|157641.2|157551.2|31
1653577510000|2022-05-26 15:05:10|157642.5|157552.5|157639.4|157549.4|157651.2|157561.2|157639.4|157549.4|34
1653577520000|2022-05-26 15:05:20|157640.8|157550.8|157638.1|157548.1|157641.5|157551.5|157629.5|157539.5|31
1653577530000|2022-05-26 15:05:30|157638.4|157548.4|157644.5|157554.5|157644.8|157554.8|157637.2|157547.2|36
1653577540000|2022-05-26 15:05:40|157644|157554|157649.9|157559.9|157656.4|157566.4|157644|157554|35
1653577550000|2022-05-26 15:05:50|157648.7|157558.7|157643.4|157553.4|157656.9|157566.9|157639.9|157549.9|34
1653577560000|2022-05-26 15:06:00|157643.1|157553.1|157673.3|157583.3|157674|157584|157641.1|157551.1|38
1653577570000|2022-05-26 15:06:10|157673|157583|157681.9|157591.9|157683.8|157593.8|157669.6|157579.6|37
1653577580000|2022-05-26 15:06:20|157682.8|157592.8|157692.2|157602.2|157692.2|157602.2|157681.8|157591.8|31
1653577590000|2022-05-26 15:06:30|157692.9|157602.9|157754|157664|157760.3|157670.3|157692.4|157602.4|28
1653577600000|2022-05-26 15:06:40|157753.9|157663.9|157741.9|157651.9|157754.9|157664.9|157729.8|157639.8|37
1653577610000|2022-05-26 15:06:50|157742.9|157652.9|157754.7|157664.7|157755.5|157665.5|157742.8|157652.8|35
1653577620000|2022-05-26 15:07:00|157756.6|157666.6|157756.2|157666.2|157764.3|157674.3|157746.8|157656.8|34
1653577630000|2022-05-26 15:07:10|157754.5|157664.5|157760.9|157670.9|157763.4|157673.4|157754.5|157664.5|22
1653577640000|2022-05-26 15:07:20|157761|157671|157748.5|157658.5|157761.8|157671.8|157748.5|157658.5|32
1653577650000|2022-05-26 15:07:30|157740.2|157650.2|157745.5|157655.5|157747.1|157657.1|157738.7|157648.7|27
1653577660000|2022-05-26 15:07:40|157744.9|157654.9|157745.5|157655.5|157746.4|157656.4|157743.1|157653.1|17
1653577670000|2022-05-26 15:07:50|157747.1|157657.1|157757.4|157667.4|157760.9|157670.9|157746|157656|26
1653577680000|2022-05-26 15:08:00|157756.4|157666.4|157776.7|157686.7|157781.5|157691.5|157756.4|157666.4|35
1653577690000|2022-05-26 15:08:10|157776.2|157686.2|157777.6|157687.6|157781.8|157691.8|157766.1|157676.1|32
1653577700000|2022-05-26 15:08:20|157779.9|157689.9|157782.1|157692.1|157782.2|157692.2|157776.5|157686.5|21
1653577710000|2022-05-26 15:08:30|157783.7|157693.7|157785.8|157695.8|157790.7|157700.7|157783.2|157693.2|31
1653577720000|2022-05-26 15:08:40|157785.9|157695.9|157786.5|157696.5|157796.5|157706.5|157780.5|157690.5|32
1653577730000|2022-05-26 15:08:50|157782.3|157692.3|157762.9|157672.9|157788.6|157698.6|157762.9|157672.9|24
1653577740000|2022-05-26 15:09:00|157763.9|157673.9|157763.7|157673.7|157764.9|157674.9|157758.6|157668.6|24
1653577750000|2022-05-26 15:09:10|157761.6|157671.6|157743.1|157653.1|157763|157673|157743.1|157653.1|26
1653577760000|2022-05-26 15:09:20|157742.6|157652.6|157752.2|157662.2|157752.4|157662.4|157742.6|157652.6|24
1653577770000|2022-05-26 15:09:30|157753.5|157663.5|157762.6|157672.6|157764.7|157674.7|157753.5|157663.5|22
1653577780000|2022-05-26 15:09:40|157762.1|157672.1|157716.9|157626.9|157765.6|157675.6|157708.9|157618.9|27
1653577790000|2022-05-26 15:09:50|157719.3|157629.3|157754|157664|157757.6|157667.6|157705.9|157615.9|30
1653577800000|2022-05-26 15:10:00|157754.5|157664.5|157758.5|157668.5|157770.4|157680.4|157753.9|157663.9|33
1653577810000|2022-05-26 15:10:10|157760.3|157670.3|157758.4|157668.4|157760.3|157670.3|157754.7|157664.7|22
1653577820000|2022-05-26 15:10:20|157759.1|157669.1|157759.6|157669.6|157759.8|157669.8|157756.7|157666.7|25
1653577830000|2022-05-26 15:10:30|157759.5|157669.5|157757.2|157667.2|157759.8|157669.8|157757.1|157667.1|21
1653577840000|2022-05-26 15:10:40|157759.3|157669.3|157741.7|157651.7|157761.5|157671.5|157741.7|157651.7|29
1653577850000|2022-05-26 15:10:50|157743.2|157653.2|157737.4|157647.4|157743.2|157653.2|157736|157646|17
1653577860000|2022-05-26 15:11:00|157737.9|157647.9|157734.6|157644.6|157737.9|157647.9|157733.2|157643.2|28
1653577870000|2022-05-26 15:11:10|157734.9|157644.9|157742.5|157652.5|157742.5|157652.5|157733.3|157643.3|20
1653577880000|2022-05-26 15:11:20|157739.6|157649.6|157736.6|157646.6|157741.6|157651.6|157736.6|157646.6|32
1653577890000|2022-05-26 15:11:30|157735.9|157645.9|157732.7|157642.7|157737.9|157647.9|157732.7|157642.7|29
1653577900000|2022-05-26 15:11:40|157733.2|157643.2|157720.8|157630.8|157748.7|157658.7|157720.8|157630.8|24
1653577910000|2022-05-26 15:11:50|157720.6|157630.6|157724.8|157634.8|157725.1|157635.1|157720.6|157630.6|19
1653577920000|2022-05-26 15:12:00|157725.1|157635.1|157723.3|157633.3|157727.4|157637.4|157722.8|157632.8|15
1653577930000|2022-05-26 15:12:10|157722.4|157632.4|157724.9|157634.9|157725|157635|157721.6|157631.6|11
1653577940000|2022-05-26 15:12:20|157724.7|157634.7|157723|157633|157724.8|157634.8|157723|157633|9
1653577950000|2022-05-26 15:12:30|157722.6|157632.6|157723.4|157633.4|157725.6|157635.6|157722.6|157632.6|15
1653577960000|2022-05-26 15:12:40|157723.7|157633.7|157721.3|157631.3|157725.4|157635.4|157720.5|157630.5|24
1653577970000|2022-05-26 15:12:50|157722.1|157632.1|157703.9|157613.9|157727|157637|157702.6|157612.6|21
1653577980000|2022-05-26 15:13:00|157706.6|157616.6|157666.8|157576.8|157707.4|157617.4|157666.8|157576.8|29
1653577990000|2022-05-26 15:13:10|157667.7|157577.7|157665.4|157575.4|157667.8|157577.8|157661.3|157571.3|35
1653578000000|2022-05-26 15:13:20|157663.6|157573.6|157671.2|157581.2|157671.2|157581.2|157662.5|157572.5|27
1653578010000|2022-05-26 15:13:30|157673.2|157583.2|157696.1|157606.1|157698.6|157608.6|157673.2|157583.2|21
1653578020000|2022-05-26 15:13:40|157694.6|157604.6|157671.3|157581.3|157695.2|157605.2|157659.7|157569.7|28
1653578030000|2022-05-26 15:13:50|157664.1|157574.1|157663|157573|157670.1|157580.1|157658.7|157568.7|31
1653578040000|2022-05-26 15:14:00|157663.2|157573.2|157662.9|157572.9|157675.7|157585.7|157660.7|157570.7|29
1653578050000|2022-05-26 15:14:10|157664.4|157574.4|157630.4|157540.4|157668.1|157578.1|157628.2|157538.2|37
1653578060000|2022-05-26 15:14:20|157630.7|157540.7|157619.6|157529.6|157631.9|157541.9|157612.4|157522.4|28
1653578070000|2022-05-26 15:14:30|157619.8|157529.8|157623.9|157533.9|157625.5|157535.5|157618.9|157528.9|26
1653578080000|2022-05-26 15:14:40|157624.4|157534.4|157624.1|157534.1|157626.3|157536.3|157622.8|157532.8|21
1653578090000|2022-05-26 15:14:50|157623.6|157533.6|157596.3|157506.3|157624|157534|157595.3|157505.3|25
1653578100000|2022-05-26 15:15:00|157596.4|157506.4|157596.1|157506.1|157600.1|157510.1|157595.9|157505.9|22
1653578110000|2022-05-26 15:15:10|157596.9|157506.9|157591.8|157501.8|157598.3|157508.3|157591.7|157501.7|17
1653578120000|2022-05-26 15:15:20|157591.9|157501.9|157592.6|157502.6|157603|157513|157591.9|157501.9|18
1653578130000|2022-05-26 15:15:30|157593|157503|157559.8|157469.8|157596.8|157506.8|157555.9|157465.9|29
1653578140000|2022-05-26 15:15:40|157559|157469|157574.7|157484.7|157580.7|157490.7|157557.4|157467.4|19
1653578150000|2022-05-26 15:15:50|157575.6|157485.6|157577.6|157487.6|157577.6|157487.6|157571.4|157481.4|27
1653578160000|2022-05-26 15:16:00|157578.1|157488.1|157592.2|157502.2|157592.6|157502.6|157575.5|157485.5|19
1653578170000|2022-05-26 15:16:10|157591.3|157501.3|157589.5|157499.5|157594.2|157504.2|157586.1|157496.1|25
1653578180000|2022-05-26 15:16:20|157588.3|157498.3|157592.3|157502.3|157604.5|157514.5|157581.8|157491.8|25
1653578190000|2022-05-26 15:16:30|157591.7|157501.7|157592.6|157502.6|157601.6|157511.6|157580.4|157490.4|37
1653578200000|2022-05-26 15:16:40|157593.6|157503.6|157588.7|157498.7|157593.6|157503.6|157585.4|157495.4|29
1653578210000|2022-05-26 15:16:50|157589.4|157499.4|157597|157507|157600.1|157510.1|157587.4|157497.4|26
1653578220000|2022-05-26 15:17:00|157597.2|157507.2|157599.2|157509.2|157599.2|157509.2|157595.4|157505.4|15
1653578230000|2022-05-26 15:17:10|157599|157509|157605.5|157515.5|157607.2|157517.2|157599|157509|17
1653578240000|2022-05-26 15:17:20|157604.1|157514.1|157602.3|157512.3|157604.7|157514.7|157601.8|157511.8|11
1653578250000|2022-05-26 15:17:30|157602.5|157512.5|157611.5|157521.5|157615.4|157525.4|157591.7|157501.7|30
1653578260000|2022-05-26 15:17:40|157611.3|157521.3|157610.8|157520.8|157611.3|157521.3|157609.4|157519.4|10
1653578270000|2022-05-26 15:17:50|157609.7|157519.7|157612.5|157522.5|157614.1|157524.1|157609.7|157519.7|22
1653578280000|2022-05-26 15:18:00|157612.2|157522.2|157670|157580|157671.1|157581.1|157610.9|157520.9|25
1653578290000|2022-05-26 15:18:10|157669.5|157579.5|157683.1|157593.1|157685.1|157595.1|157669.5|157579.5|25
1653578300000|2022-05-26 15:18:20|157683|157593|157675.3|157585.3|157689.1|157599.1|157674.7|157584.7|32
1653578310000|2022-05-26 15:18:30|157672.4|157582.4|157667.8|157577.8|157675|157585|157664|157574|26
1653578320000|2022-05-26 15:18:40|157666.1|157576.1|157656.1|157566.1|157667.2|157577.2|157655.5|157565.5|21
1653578330000|2022-05-26 15:18:50|157656.5|157566.5|157646.6|157556.6|157657.6|157567.6|157642.9|157552.9|24
1653578340000|2022-05-26 15:19:00|157645.9|157555.9|157646.1|157556.1|157646.7|157556.7|157645.3|157555.3|12
1653578350000|2022-05-26 15:19:10|157645.5|157555.5|157640.3|157550.3|157647.1|157557.1|157638|157548|27
1653578360000|2022-05-26 15:19:20|157639.6|157549.6|157654.1|157564.1|157654.9|157564.9|157639.2|157549.2|35
1653578370000|2022-05-26 15:19:30|157653.7|157563.7|157645.6|157555.6|157654.5|157564.5|157645.3|157555.3|22
1653578380000|2022-05-26 15:19:40|157645.9|157555.9|157649.8|157559.8|157649.8|157559.8|157642.3|157552.3|23
1653578390000|2022-05-26 15:19:50|157649.5|157559.5|157651.7|157561.7|157651.7|157561.7|157649.5|157559.5|20
1653578400000|2022-05-26 15:20:00|157651.4|157561.4|157649.9|157559.9|157656.2|157566.2|157649.9|157559.9|20
1653578410000|2022-05-26 15:20:10|157651.1|157561.1|157646|157556|157651.1|157561.1|157643.9|157553.9|26
1653578420000|2022-05-26 15:20:20|157645.5|157555.5|157650.5|157560.5|157652.2|157562.2|157645.4|157555.4|20
1653578430000|2022-05-26 15:20:30|157650.4|157560.4|157651.8|157561.8|157652.2|157562.2|157650.1|157560.1|18
1653578440000|2022-05-26 15:20:40|157651.7|157561.7|157649.9|157559.9|157651.7|157561.7|157649.1|157559.1|19
1653578450000|2022-05-26 15:20:50|157647.7|157557.7|157651.3|157561.3|157651.3|157561.3|157647.1|157557.1|22
1653578460000|2022-05-26 15:21:00|157644.7|157554.7|157637.8|157547.8|157644.7|157554.7|157633.3|157543.3|27
1653578470000|2022-05-26 15:21:10|157637.9|157547.9|157639.5|157549.5|157640.4|157550.4|157637.9|157547.9|10
1653578480000|2022-05-26 15:21:20|157639.6|157549.6|157649.6|157559.6|157651.5|157561.5|157639.6|157549.6|25
1653578490000|2022-05-26 15:21:30|157649.2|157559.2|157642.8|157552.8|157649.5|157559.5|157641.7|157551.7|26
1653578500000|2022-05-26 15:21:40|157641.8|157551.8|157608.7|157518.7|157642.7|157552.7|157607.2|157517.2|26
1653578510000|2022-05-26 15:21:50|157610.8|157520.8|157623.3|157533.3|157625.9|157535.9|157609.9|157519.9|30
1653578520000|2022-05-26 15:22:00|157623|157533|157619.9|157529.9|157636.1|157546.1|157619.9|157529.9|30
1653578530000|2022-05-26 15:22:10|157619.4|157529.4|157645.8|157555.8|157651.4|157561.4|157619.4|157529.4|29
1653578540000|2022-05-26 15:22:20|157645.2|157555.2|157637.2|157547.2|157646.8|157556.8|157633.2|157543.2|27
1653578550000|2022-05-26 15:22:30|157637.6|157547.6|157663.3|157573.3|157664.1|157574.1|157637|157547|15
1653578560000|2022-05-26 15:22:40|157664.1|157574.1|157663.4|157573.4|157664.3|157574.3|157661.9|157571.9|12
1653578570000|2022-05-26 15:22:50|157664.1|157574.1|157672.9|157582.9|157679.1|157589.1|157663.8|157573.8|20
1653578580000|2022-05-26 15:23:00|157674.2|157584.2|157673.1|157583.1|157675.3|157585.3|157671.7|157581.7|22
1653578590000|2022-05-26 15:23:10|157673.3|157583.3|157674.3|157584.3|157676.7|157586.7|157672.9|157582.9|16
1653578600000|2022-05-26 15:23:20|157674.6|157584.6|157675|157585|157676.4|157586.4|157673.6|157583.6|11
1653578610000|2022-05-26 15:23:30|157677.8|157587.8|157673.1|157583.1|157679.9|157589.9|157672.3|157582.3|25
1653578620000|2022-05-26 15:23:40|157673.2|157583.2|157665|157575|157675.9|157585.9|157663.4|157573.4|12
1653578630000|2022-05-26 15:23:50|157666.7|157576.7|157670.7|157580.7|157670.7|157580.7|157665.8|157575.8|19
1653578640000|2022-05-26 15:24:00|157670.8|157580.8|157670.1|157580.1|157671.5|157581.5|157668.7|157578.7|15
1653578650000|2022-05-26 15:24:10|157670|157580|157666.8|157576.8|157676.1|157586.1|157666.8|157576.8|22
1653578660000|2022-05-26 15:24:20|157667.5|157577.5|157592.2|157502.2|157667.5|157577.5|157564.5|157474.5|34
1653578670000|2022-05-26 15:24:30|157591.6|157501.6|157602.9|157512.9|157607|157517|157590.1|157500.1|35
1653578680000|2022-05-26 15:24:40|157603.9|157513.9|157594.4|157504.4|157605.1|157515.1|157594.4|157504.4|19
1653578690000|2022-05-26 15:24:50|157594.7|157504.7|157595.7|157505.7|157598.2|157508.2|157592.1|157502.1|22
1653578700000|2022-05-26 15:25:00|157594.4|157504.4|157590.5|157500.5|157603.1|157513.1|157590|157500|29
1653578710000|2022-05-26 15:25:10|157594|157504|157590.4|157500.4|157594|157504|157582.8|157492.8|20
1653578720000|2022-05-26 15:25:20|157590.2|157500.2|157589.8|157499.8|157592.4|157502.4|157588.3|157498.3|17
1653578730000|2022-05-26 15:25:30|157589.4|157499.4|157599.3|157509.3|157601|157511|157588.8|157498.8|30
1653578740000|2022-05-26 15:25:40|157595.4|157505.4|157594.7|157504.7|157600.6|157510.6|157594.4|157504.4|29
1653578750000|2022-05-26 15:25:50|157595.3|157505.3|157593.9|157503.9|157609.4|157519.4|157589.2|157499.2|28
1653578760000|2022-05-26 15:26:00|157594.2|157504.2|157602.7|157512.7|157606.7|157516.7|157583.1|157493.1|37
1653578770000|2022-05-26 15:26:10|157606.3|157516.3|157603.2|157513.2|157613.8|157523.8|157581.4|157491.4|33
1653578780000|2022-05-26 15:26:20|157602.5|157512.5|157583.3|157493.3|157606.5|157516.5|157580.4|157490.4|37
1653578790000|2022-05-26 15:26:30|157584.2|157494.2|157592.1|157502.1|157600.7|157510.7|157584.2|157494.2|36
1653578800000|2022-05-26 15:26:40|157591.7|157501.7|157592.6|157502.6|157602.6|157512.6|157591.7|157501.7|34
1653578810000|2022-05-26 15:26:50|157592.2|157502.2|157597.1|157507.1|157603.7|157513.7|157589|157499|33
1653578820000|2022-05-26 15:27:00|157597.6|157507.6|157590|157500|157598.1|157508.1|157585.1|157495.1|35
1653578830000|2022-05-26 15:27:10|157591.3|157501.3|157554.4|157464.4|157596.1|157506.1|157554.4|157464.4|39
1653578840000|2022-05-26 15:27:20|157560.5|157470.5|157548.9|157458.9|157579.1|157489.1|157547.8|157457.8|35
1653578850000|2022-05-26 15:27:30|157549.5|157459.5|157551.7|157461.7|157573.9|157483.9|157545|157455|37
1653578860000|2022-05-26 15:27:40|157551.6|157461.6|157544.3|157454.3|157553.8|157463.8|157543.7|157453.7|23
1653578870000|2022-05-26 15:27:50|157544.6|157454.6|157536.1|157446.1|157561.8|157471.8|157535.9|157445.9|33
1653578880000|2022-05-26 15:28:00|157535.3|157445.3|157515.1|157425.1|157541.4|157451.4|157512.6|157422.6|37
1653578890000|2022-05-26 15:28:10|157525.1|157435.1|157517.8|157427.8|157525.1|157435.1|157510.7|157420.7|36
1653578900000|2022-05-26 15:28:20|157518|157428|157520.9|157430.9|157525.5|157435.5|157514.9|157424.9|31
1653578910000|2022-05-26 15:28:30|157522.8|157432.8|157516.2|157426.2|157523.6|157433.6|157512.6|157422.6|36
1653578920000|2022-05-26 15:28:40|157516.1|157426.1|157520|157430|157521.3|157431.3|157509.5|157419.5|35
1653578930000|2022-05-26 15:28:50|157518.3|157428.3|157519.7|157429.7|157522.3|157432.3|157510.4|157420.4|34
1653578940000|2022-05-26 15:29:00|157518.1|157428.1|157521.5|157431.5|157522|157432|157513.5|157423.5|31
1653578950000|2022-05-26 15:29:10|157520.6|157430.6|157483.4|157393.4|157522.4|157432.4|157478.3|157388.3|38
1653578960000|2022-05-26 15:29:20|157481.2|157391.2|157484.1|157394.1|157485.5|157395.5|157478.8|157388.8|35
1653578970000|2022-05-26 15:29:30|157484|157394|157485.9|157395.9|157486.9|157396.9|157479.3|157389.3|34
1653578980000|2022-05-26 15:29:40|157487.3|157397.3|157481.7|157391.7|157487.3|157397.3|157479.4|157389.4|36
1653578990000|2022-05-26 15:29:50|157482.2|157392.2|157482.7|157392.7|157487.4|157397.4|157480.5|157390.5|37
1653579000000|2022-05-26 15:30:00|157483.6|157393.6|157482.2|157392.2|157486.6|157396.6|157479.2|157389.2|34
1653579010000|2022-05-26 15:30:10|157482|157392|157481|157391|157489.7|157399.7|157474.8|157384.8|31
1653579020000|2022-05-26 15:30:20|157481.3|157391.3|157484.3|157394.3|157488.4|157398.4|157479.3|157389.3|32
1653579030000|2022-05-26 15:30:30|157484.4|157394.4|157485.5|157395.5|157487.1|157397.1|157482.7|157392.7|33
1653579040000|2022-05-26 15:30:40|157487.2|157397.2|157477.9|157387.9|157487.2|157397.2|157477.9|157387.9|32
1653579050000|2022-05-26 15:30:50|157480.8|157390.8|157461.7|157371.7|157482.7|157392.7|157458.9|157368.9|35
1653579060000|2022-05-26 15:31:00|157459.1|157369.1|157450.8|157360.8|157467.5|157377.5|157446.5|157356.5|37
1653579070000|2022-05-26 15:31:10|157452.3|157362.3|157442.3|157352.3|157462.4|157372.4|157442.2|157352.2|33
1653579080000|2022-05-26 15:31:20|157442.6|157352.6|157448.5|157358.5|157455.9|157365.9|157442.6|157352.6|34
1653579090000|2022-05-26 15:31:30|157449|157359|157429.1|157339.1|157460.2|157370.2|157426.1|157336.1|37
1653579100000|2022-05-26 15:31:40|157428.7|157338.7|157411.8|157321.8|157431.7|157341.7|157405.7|157315.7|30
1653579110000|2022-05-26 15:31:50|157409.7|157319.7|157403.5|157313.5|157409.7|157319.7|157394.2|157304.2|39
1653579120000|2022-05-26 15:32:00|157405.3|157315.3|157402.6|157312.6|157408.7|157318.7|157399.4|157309.4|38
1653579130000|2022-05-26 15:32:10|157401.9|157311.9|157432.7|157342.7|157433.7|157343.7|157389.2|157299.2|34
1653579140000|2022-05-26 15:32:20|157432.4|157342.4|157457.3|157367.3|157457.3|157367.3|157431.9|157341.9|32
1653579150000|2022-05-26 15:32:30|157457|157367|157482.5|157392.5|157482.5|157392.5|157456.3|157366.3|37
1653579160000|2022-05-26 15:32:40|157482.4|157392.4|157491.5|157401.5|157491.5|157401.5|157481.9|157391.9|33
1653579170000|2022-05-26 15:32:50|157490.8|157400.8|157489|157399|157491.6|157401.6|157489|157399|26
1653579180000|2022-05-26 15:33:00|157489.7|157399.7|157572.7|157482.7|157572.7|157482.7|157488.8|157398.8|38
1653579190000|2022-05-26 15:33:10|157572|157482|157546.9|157456.9|157574.4|157484.4|157545.8|157455.8|36
1653579200000|2022-05-26 15:33:20|157546.5|157456.5|157550.2|157460.2|157550.7|157460.7|157546.5|157456.5|23
1653579210000|2022-05-26 15:33:30|157549.4|157459.4|157547.6|157457.6|157550.3|157460.3|157547.1|157457.1|34
1653579220000|2022-05-26 15:33:40|157547.5|157457.5|157583.3|157493.3|157583.3|157493.3|157544.3|157454.3|32
1653579230000|2022-05-26 15:33:50|157581.2|157491.2|157588.3|157498.3|157618.4|157528.4|157579.7|157489.7|39
1653579240000|2022-05-26 15:34:00|157591.9|157501.9|157590.3|157500.3|157591.9|157501.9|157586.5|157496.5|30
1653579250000|2022-05-26 15:34:10|157590.4|157500.4|157592|157502|157592.4|157502.4|157587|157497|23
1653579260000|2022-05-26 15:34:20|157592.5|157502.5|157634.2|157544.2|157634.2|157544.2|157592.5|157502.5|34
1653579270000|2022-05-26 15:34:30|157640.5|157550.5|157663.7|157573.7|157666.4|157576.4|157638.8|157548.8|33
1653579280000|2022-05-26 15:34:40|157663|157573|157663.6|157573.6|157678.2|157580.7|157661.1|157548.2|37
1653579290000|2022-05-26 15:34:50|157663.2|157573.2|157679.5|157589.5|157679.5|157589.5|157661.6|157571.6|37
1653579300000|2022-05-26 15:35:00|157677.8|157587.8|157717.4|157627.4|157724|157634|157677.8|157587.8|38
1653579310000|2022-05-26 15:35:10|157716.9|157626.9|157717.1|157627.1|157718.5|157628.5|157715.2|157625.2|30
1653579320000|2022-05-26 15:35:20|157717.3|157627.3|157701.5|157611.5|157717.3|157627.3|157698.1|157608.1|30
1653579330000|2022-05-26 15:35:30|157700.4|157610.4|157699.1|157609.1|157700.7|157610.7|157697.6|157607.6|17
1653579340000|2022-05-26 15:35:40|157700.4|157610.4|157702.6|157612.6|157703.7|157613.7|157698.7|157608.7|28
1653579350000|2022-05-26 15:35:50|157702.8|157612.8|157734.2|157644.2|157734.8|157644.8|157702.1|157612.1|22
1653579360000|2022-05-26 15:36:00|157733.9|157643.9|157720.9|157630.9|157734.1|157644.1|157718|157628|33
1653579370000|2022-05-26 15:36:10|157719.7|157629.7|157697.1|157607.1|157723.7|157633.7|157697.1|157607.1|28
1653579380000|2022-05-26 15:36:20|157694.7|157604.7|157706|157616|157707|157617|157691.4|157601.4|25
1653579390000|2022-05-26 15:36:30|157705.9|157615.9|157705.6|157615.6|157708.6|157618.6|157705.6|157615.6|25
1653579400000|2022-05-26 15:36:40|157705.5|157615.5|157709.4|157619.4|157710.6|157620.6|157705.2|157615.2|21
1653579410000|2022-05-26 15:36:50|157709.7|157619.7|157709.8|157619.8|157711|157621|157709.1|157619.1|24
1653579420000|2022-05-26 15:37:00|157709.7|157619.7|157689.1|157599.1|157710.2|157620.2|157686.7|157596.7|31
1653579430000|2022-05-26 15:37:10|157689.3|157599.3|157673.7|157583.7|157691.4|157601.4|157673.7|157583.7|25
1653579440000|2022-05-26 15:37:20|157679.9|157589.9|157662.3|157572.3|157679.9|157589.9|157662.1|157572.1|28
1653579450000|2022-05-26 15:37:30|157662.5|157572.5|157663.7|157573.7|157667.7|157577.7|157662|157572|23
1653579460000|2022-05-26 15:37:40|157663.8|157573.8|157666.7|157576.7|157669.1|157579.1|157663.8|157573.8|25
1653579470000|2022-05-26 15:37:50|157666.8|157576.8|157665.8|157575.8|157667.1|157577.1|157665.7|157575.7|20
1653579480000|2022-05-26 15:38:00|157665.5|157575.5|157664.9|157574.9|157665.9|157575.9|157663.8|157573.8|16
1653579490000|2022-05-26 15:38:10|157655|157565|157661.9|157571.9|157663.5|157573.5|157652.3|157562.3|29
1653579500000|2022-05-26 15:38:20|157661.3|157571.3|157658.2|157568.2|157662.8|157572.8|157655.1|157565.1|26
1653579510000|2022-05-26 15:38:30|157658|157568|157652.4|157562.4|157658|157568|157652.4|157562.4|19
1653579520000|2022-05-26 15:38:40|157651.9|157561.9|157634.8|157544.8|157652.9|157562.9|157634.3|157544.3|28
1653579530000|2022-05-26 15:38:50|157637.7|157547.7|157583.9|157493.9|157638.7|157548.7|157580|157471.4|36
1653579540000|2022-05-26 15:39:00|157584.3|157494.3|157574|157484|157585.2|157495.2|157573.3|157483.3|26
1653579550000|2022-05-26 15:39:10|157573.6|157483.6|157576.5|157486.5|157577.3|157487.3|157571|157481|32
1653579560000|2022-05-26 15:39:20|157575.9|157485.9|157572.6|157482.6|157580.6|157490.6|157572.4|157482.4|28
1653579570000|2022-05-26 15:39:30|157572.4|157482.4|157574.2|157484.2|157574.2|157484.2|157572.4|157482.4|23
1653579580000|2022-05-26 15:39:40|157574.4|157484.4|157648.4|157558.4|157649.5|157559.5|157573.4|157483.4|36
1653579590000|2022-05-26 15:39:50|157648.2|157558.2|157647.4|157557.4|157648.3|157558.3|157643|157553|36
1653579600000|2022-05-26 15:40:00|157647.2|157557.2|157642.3|157552.3|157648.7|157558.7|157642.3|157552.3|33
1653579610000|2022-05-26 15:40:10|157646.6|157556.6|157642.8|157552.8|157646.7|157556.7|157640.2|157550.2|38
1653579620000|2022-05-26 15:40:20|157644.4|157554.4|157642|157552|157644.5|157554.5|157642|157552|31
1653579630000|2022-05-26 15:40:30|157641.4|157551.4|157643.3|157553.3|157643.3|157553.3|157638.4|157548.4|31
1653579640000|2022-05-26 15:40:40|157643.6|157553.6|157642.1|157552.1|157643.6|157553.6|157638.1|157548.1|28
1653579650000|2022-05-26 15:40:50|157638.6|157548.6|157642.9|157552.9|157642.9|157552.9|157638.2|157548.2|23
1653579660000|2022-05-26 15:41:00|157643|157553|157643.4|157553.4|157644.7|157554.7|157640.8|157550.8|28
1653579670000|2022-05-26 15:41:10|157644|157554|157637.2|157547.2|157644.3|157554.3|157637.2|157547.2|25
1653579680000|2022-05-26 15:41:20|157637.8|157547.8|157639.8|157549.8|157639.8|157549.8|157634.2|157544.2|33
1653579690000|2022-05-26 15:41:30|157639.2|157549.2|157639.4|157549.4|157643.4|157553.4|157637.6|157547.6|30
1653579700000|2022-05-26 15:41:40|157637.9|157547.9|157639.7|157549.7|157643|157553|157636.5|157546.5|36
1653579710000|2022-05-26 15:41:50|157639.9|157549.9|157643|157553|157644.3|157554.3|157636.9|157546.9|24
1653579720000|2022-05-26 15:42:00|157642.9|157552.9|157641.1|157551.1|157643.6|157553.6|157639.5|157549.5|32
1653579730000|2022-05-26 15:42:10|157640.6|157550.6|157645.2|157555.2|157656.9|157566.9|157640.6|157550.6|35
1653579740000|2022-05-26 15:42:20|157645.7|157555.7|157643.4|157553.4|157646.4|157556.4|157638.5|157548.5|30
1653579750000|2022-05-26 15:42:30|157643.5|157553.5|157641.1|157551.1|157643.5|157553.5|157639.4|157549.4|29
1653579760000|2022-05-26 15:42:40|157641.2|157551.2|157641.3|157551.3|157641.8|157551.8|157638.7|157548.7|25
1653579770000|2022-05-26 15:42:50|157642.2|157552.2|157642.7|157552.7|157643.5|157553.5|157637.2|157547.2|23
1653579780000|2022-05-26 15:43:00|157642.4|157552.4|157638.9|157548.9|157642.6|157552.6|157638.7|157548.7|26
1653579790000|2022-05-26 15:43:10|157639.3|157549.3|157635.1|157545.1|157640.1|157550.1|157635.1|157545.1|21
1653579800000|2022-05-26 15:43:20|157635.5|157545.5|157638.9|157548.9|157639.9|157549.9|157635.5|157545.5|21
1653579810000|2022-05-26 15:43:30|157639.8|157549.8|157637.7|157547.7|157640|157550|157635.8|157545.8|26
1653579820000|2022-05-26 15:43:40|157637.6|157547.6|157635.5|157545.5|157637.6|157547.6|157635.4|157545.4|20
1653579830000|2022-05-26 15:43:50|157634.6|157544.6|157639.2|157549.2|157639.2|157549.2|157634.6|157544.6|20
1653579840000|2022-05-26 15:44:00|157639.1|157549.1|157637.3|157547.3|157640.2|157550.2|157631.2|157541.2|30
1653579850000|2022-05-26 15:44:10|157635.1|157545.1|157630.2|157540.2|157636.3|157546.3|157625.8|157535.8|28
1653579860000|2022-05-26 15:44:20|157632.7|157542.7|157635.9|157545.9|157638.6|157548.6|157626.4|157536.4|30
1653579870000|2022-05-26 15:44:30|157636.2|157546.2|157640.6|157550.6|157641|157551|157636.2|157546.2|23
1653579880000|2022-05-26 15:44:40|157640.9|157550.9|157640.8|157550.8|157641.8|157551.8|157640.7|157550.7|17
1653579890000|2022-05-26 15:44:50|157640.1|157550.1|157634.8|157544.8|157640.1|157550.1|157633.7|157543.7|26
1653579900000|2022-05-26 15:45:00|157635.3|157545.3|157636.5|157546.5|157637.7|157547.7|157634|157544|24
1653579910000|2022-05-26 15:45:10|157635.7|157545.7|157641.7|157551.7|157643|157553|157634.5|157544.5|26
1653579920000|2022-05-26 15:45:20|157640.3|157550.3|157640.8|157550.8|157644.6|157554.6|157639.6|157549.6|25
1653579930000|2022-05-26 15:45:30|157640|157550|157638.4|157548.4|157641.2|157551.2|157638|157548|21
1653579940000|2022-05-26 15:45:40|157638.2|157548.2|157641.2|157551.2|157641.7|157551.7|157637.8|157547.8|21
1653579950000|2022-05-26 15:45:50|157642.9|157552.9|157640.5|157550.5|157643.2|157553.2|157640.5|157550.5|21
1653579960000|2022-05-26 15:46:00|157640.7|157550.7|157639.3|157549.3|157642.3|157552.3|157639.3|157549.3|23
1653579970000|2022-05-26 15:46:10|157639.6|157549.6|157637.2|157547.2|157642.1|157552.1|157635.9|157545.9|28
1653579980000|2022-05-26 15:46:20|157635.8|157545.8|157637.6|157547.6|157638.3|157548.3|157635.6|157545.6|27
1653579990000|2022-05-26 15:46:30|157637.9|157547.9|157637.6|157547.6|157638.3|157548.3|157636.3|157546.3|24
1653580000000|2022-05-26 15:46:40|157637.9|157547.9|157636.2|157546.2|157638.5|157548.5|157634.9|157544.9|30
1653580010000|2022-05-26 15:46:50|157635.9|157545.9|157639.9|157549.9|157644.4|157554.4|157635.6|157545.6|33
1653580020000|2022-05-26 15:47:00|157640.3|157550.3|157660|157570|157660.7|157570.7|157637.1|157547.1|35
1653580030000|2022-05-26 15:47:10|157657.8|157567.8|157671.6|157581.6|157676.9|157586.9|157655.7|157565.7|37
1653580040000|2022-05-26 15:47:20|157671.3|157581.3|157662.6|157572.6|157677.1|157587.1|157652.5|157562.5|36
1653580050000|2022-05-26 15:47:30|157662.3|157572.3|157697.9|157607.9|157708.6|157618.6|157662.3|157572.3|32
1653580060000|2022-05-26 15:47:40|157699.1|157609.1|157697.9|157607.9|157711.4|157621.4|157689.5|157599.5|36
1653580070000|2022-05-26 15:47:50|157697.5|157607.5|157693.7|157603.7|157714.5|157624.5|157689.5|157599.5|37
1653580080000|2022-05-26 15:48:00|157694.1|157604.1|157702.4|157612.4|157714.6|157624.6|157691.3|157601.3|40
1653580090000|2022-05-26 15:48:10|157704|157614|157744|157654|157747.7|157657.7|157701.7|157611.7|39
1653580100000|2022-05-26 15:48:20|157745.6|157655.6|157744.3|157654.3|157747.2|157657.2|157737.7|157647.7|40
1653580110000|2022-05-26 15:48:30|157744.8|157654.8|157747.4|157657.4|157761.2|157671.2|157742.3|157652.3|39
1653580120000|2022-05-26 15:48:40|157749.2|157659.2|157749.1|157659.1|157762.4|157672.4|157742.5|157652.5|38
1653580130000|2022-05-26 15:48:50|157751.2|157661.2|157752|157662|157754.8|157664.8|157741.7|157651.7|38
1653580140000|2022-05-26 15:49:00|157750.6|157660.6|157761.7|157671.7|157764|157674|157742.9|157652.9|39
1653580150000|2022-05-26 15:49:10|157763.3|157673.3|157759.9|157669.9|157770.5|157680.5|157746.8|157656.8|39
1653580160000|2022-05-26 15:49:20|157757.6|157667.6|157753.5|157663.5|157771.7|157681.7|157750.1|157660.1|37
1653580170000|2022-05-26 15:49:30|157754.7|157664.7|157763.1|157673.1|157765.9|157675.9|157748.9|157658.9|36
1653580180000|2022-05-26 15:49:40|157762.1|157672.1|157754.4|157664.4|157770.2|157680.2|157747.3|157657.3|36
1653580190000|2022-05-26 15:49:50|157756.1|157666.1|157761|157671|157770.3|157680.3|157753.1|157663.1|37
1653580200000|2022-05-26 15:50:00|157768.7|157678.7|157768.7|157678.7|157770.9|157680.9|157748.9|157658.9|36
1653580210000|2022-05-26 15:50:10|157769.2|157679.2|157769.7|157679.7|157771.4|157681.4|157756.7|157666.7|37
1653580220000|2022-05-26 15:50:20|157769.5|157679.5|157760.5|157670.5|157770.9|157680.9|157756.1|157666.1|34
1653580230000|2022-05-26 15:50:30|157759.8|157669.8|157767|157677|157769.1|157679.1|157757.6|157667.6|32
1653580240000|2022-05-26 15:50:40|157766.9|157676.9|157795|157705|157811.9|157721.9|157758.3|157668.3|36
1653580250000|2022-05-26 15:50:50|157796.7|157706.7|157804.2|157714.2|157827.2|157737.2|157795.9|157705.9|37
1653580260000|2022-05-26 15:51:00|157803.9|157713.9|157807.8|157717.8|157826.3|157736.3|157803.9|157713.9|37
1653580270000|2022-05-26 15:51:10|157810.1|157720.1|157815.5|157725.5|157827.7|157737.7|157800.6|157710.6|36
1653580280000|2022-05-26 15:51:20|157813.7|157723.7|157798.7|157708.7|157813.7|157723.7|157798.6|157708.6|31
1653580290000|2022-05-26 15:51:30|157799.7|157709.7|157798.8|157708.8|157800.3|157710.3|157798.8|157708.8|24
1653580300000|2022-05-26 15:51:40|157799.2|157709.2|157798.6|157708.6|157800.7|157710.7|157796.3|157706.3|29
1653580310000|2022-05-26 15:51:50|157799.1|157709.1|157800.4|157710.4|157801|157711|157796.8|157706.8|25
1653580320000|2022-05-26 15:52:00|157799.3|157709.3|157798.6|157708.6|157802.9|157712.9|157795|157705|27
1653580330000|2022-05-26 15:52:10|157798.5|157708.5|157794.1|157704.1|157801.8|157711.8|157788.7|157698.7|25
1653580340000|2022-05-26 15:52:20|157795.7|157705.7|157806.4|157716.4|157806.4|157716.4|157795.7|157705.7|25
1653580350000|2022-05-26 15:52:30|157807|157717|157810.2|157720.2|157820.2|157730.2|157806.3|157716.3|35
1653580360000|2022-05-26 15:52:40|157812.2|157722.2|157814.4|157724.4|157815.7|157725.7|157811.7|157721.7|21
1653580370000|2022-05-26 15:52:50|157815.2|157725.2|157813.6|157723.6|157815.7|157725.7|157812.2|157722.2|17
1653580380000|2022-05-26 15:53:00|157813.5|157723.5|157815.5|157725.5|157817.6|157727.6|157813.3|157723.3|17
1653580390000|2022-05-26 15:53:10|157815.4|157725.4|157813.6|157723.6|157816.1|157726.1|157812.2|157722.2|17
1653580400000|2022-05-26 15:53:20|157813.5|157723.5|157812.9|157722.9|157813.6|157723.6|157812.4|157722.4|10
1653580410000|2022-05-26 15:53:30|157814.1|157724.1|157816.4|157726.4|157829.3|157728.3|157808.7|157697.3|20
1653580420000|2022-05-26 15:53:40|157816.2|157726.2|157818|157728|157819.2|157729.2|157812.3|157722.3|24
1653580430000|2022-05-26 15:53:50|157816.8|157726.8|157823.4|157733.4|157823.9|157733.9|157813.3|157723.3|32
1653580440000|2022-05-26 15:54:00|157823.5|157733.5|157823.8|157733.8|157825.5|157735.5|157822.9|157732.9|19
1653580450000|2022-05-26 15:54:10|157824.2|157734.2|157824.9|157734.9|157824.9|157734.9|157823.6|157733.6|15
1653580460000|2022-05-26 15:54:20|157824.5|157734.5|157814.8|157724.8|157838|157734.7|157813.1|157708|23
1653580470000|2022-05-26 15:54:30|157814.4|157724.4|157816.8|157726.8|157818.6|157728.6|157813.4|157723.4|32
1653580480000|2022-05-26 15:54:40|157813.9|157723.9|157812|157722|157814.9|157724.9|157811.4|157721.4|23
1653580490000|2022-05-26 15:54:50|157812.2|157722.2|157828.9|157738.9|157828.9|157738.9|157808.9|157718.9|25
1653580500000|2022-05-26 15:55:00|157828.5|157738.5|157805.5|157715.5|157828.5|157738.5|157805.5|157715.5|34
1653580510000|2022-05-26 15:55:10|157809.5|157719.5|157803.5|157713.5|157809.6|157719.6|157798.9|157708.9|32
1653580520000|2022-05-26 15:55:20|157778.8|157688.8|157769.7|157679.7|157779.5|157689.5|157769.5|157679.5|23
1653580530000|2022-05-26 15:55:30|157769.4|157679.4|157773.8|157683.8|157774.3|157684.3|157768.1|157678.1|18
1653580540000|2022-05-26 15:55:40|157774|157684|157774.9|157684.9|157775.7|157685.7|157772.8|157682.8|16
1653580550000|2022-05-26 15:55:50|157774.8|157684.8|157767.5|157677.5|157775.5|157685.5|157766.3|157676.3|24
1653580560000|2022-05-26 15:56:00|157766.1|157676.1|157761.2|157671.2|157767.7|157677.7|157761.2|157671.2|22
1653580570000|2022-05-26 15:56:10|157761.6|157671.6|157761.5|157671.5|157763.6|157673.6|157759.8|157669.8|25
1653580580000|2022-05-26 15:56:20|157761.4|157671.4|157746.7|157656.7|157761.4|157671.4|157745.1|157655.1|26
1653580590000|2022-05-26 15:56:30|157746|157656|157748.2|157658.2|157748.2|157658.2|157743.7|157653.7|18
1653580600000|2022-05-26 15:56:40|157747.3|157657.3|157719.1|157629.1|157747.5|157657.5|157710.4|157620.4|30
1653580610000|2022-05-26 15:56:50|157716.9|157626.9|157695.2|157605.2|157716.9|157626.9|157695.2|157605.2|33
1653580620000|2022-05-26 15:57:00|157698.9|157608.9|157715|157625|157721.5|157631.5|157698.4|157608.4|29
1653580630000|2022-05-26 15:57:10|157715.7|157625.7|157718.7|157628.7|157720.4|157630.4|157714.7|157624.7|24
1653580640000|2022-05-26 15:57:20|157720|157630|157711.9|157621.9|157731.7|157641.7|157709.5|157619.5|34
1653580650000|2022-05-26 15:57:30|157710.7|157620.7|157696.8|157606.8|157717.2|157627.2|157696.8|157606.8|29
1653580660000|2022-05-26 15:57:40|157708.6|157618.6|157688.9|157598.9|157709.5|157619.5|157685|157595|37
1653580670000|2022-05-26 15:57:50|157686.1|157596.1|157680.6|157590.6|157691.8|157601.8|157678.4|157588.4|27
1653580680000|2022-05-26 15:58:00|157682.2|157592.2|157682.8|157592.8|157683.9|157593.9|157681.3|157591.3|19
1653580690000|2022-05-26 15:58:10|157683.1|157593.1|157666.3|157576.3|157687.3|157597.3|157666.3|157576.3|23
1653580700000|2022-05-26 15:58:20|157666.2|157576.2|157661.4|157571.4|157674.4|157584.4|157658.1|157568.1|29
1653580710000|2022-05-26 15:58:30|157661.8|157571.8|157661.9|157571.9|157663.9|157573.9|157658.4|157568.4|36
1653580720000|2022-05-26 15:58:40|157662|157572|157657.7|157567.7|157662.5|157572.5|157656.4|157566.4|25
1653580730000|2022-05-26 15:58:50|157656.5|157566.5|157674.6|157584.6|157677.8|157587.8|157656.5|157566.5|25
1653580740000|2022-05-26 15:59:00|157674.2|157584.2|157676.1|157586.1|157676.8|157586.8|157673.9|157583.9|23
1653580750000|2022-05-26 15:59:10|157676.6|157586.6|157689.7|157599.7|157698.1|157608.1|157676.6|157586.6|30
1653580760000|2022-05-26 15:59:20|157690.3|157600.3|157668.1|157578.1|157691.8|157601.8|157668.1|157578.1|23
1653580770000|2022-05-26 15:59:30|157669.2|157579.2|157672.1|157582.1|157672.8|157582.8|157667|157577|26
1653580780000|2022-05-26 15:59:40|157671.8|157581.8|157676.8|157586.8|157683.8|157593.8|157671.1|157581.1|26
1653580790000|2022-05-26 15:59:50|157663.2|157573.2|157671.7|157581.7|157674.1|157584.1|157658.4|157568.4|32
1653580800000|2022-05-26 16:00:00|157674.8|157584.8|157669.6|157579.6|157674.8|157584.8|157669.4|157579.4|30
1653580810000|2022-05-26 16:00:10|157669.3|157579.3|157674.7|157584.7|157678.4|157588.4|157668.5|157578.5|29
1653580820000|2022-05-26 16:00:20|157673.4|157583.4|157670.4|157580.4|157675.6|157585.6|157665.2|157575.2|22
1653580830000|2022-05-26 16:00:30|157669.2|157579.2|157665.7|157575.7|157669.4|157579.4|157665.7|157575.7|16
1653580840000|2022-05-26 16:00:40|157666.8|157576.8|157667.5|157577.5|157668.6|157578.6|157665.3|157575.3|14
1653580850000|2022-05-26 16:00:50|157667.6|157577.6|157668.3|157578.3|157669|157579|157664.2|157574.2|24
1653580860000|2022-05-26 16:01:00|157667.2|157577.2|157666.3|157576.3|157669.4|157579.4|157661.7|157571.7|27
1653580870000|2022-05-26 16:01:10|157667.7|157577.7|157669.1|157579.1|157672|157582|157666.4|157576.4|33
1653580880000|2022-05-26 16:01:20|157669.8|157579.8|157672.6|157582.6|157673.4|157583.4|157668.9|157578.9|22
1653580890000|2022-05-26 16:01:30|157669.9|157579.9|157667.2|157577.2|157673.4|157583.4|157666.9|157576.9|30
1653580900000|2022-05-26 16:01:40|157668.6|157578.6|157671.1|157581.1|157673.5|157583.5|157665.1|157575.1|20
1653580910000|2022-05-26 16:01:50|157669.9|157579.9|157673.5|157583.5|157674.6|157584.6|157669.1|157579.1|16
1653580920000|2022-05-26 16:02:00|157672.7|157582.7|157666.3|157576.3|157676.7|157586.7|157664.5|157574.5|22
1653580930000|2022-05-26 16:02:10|157668.5|157578.5|157649.9|157559.9|157668.6|157578.6|157649|157559|27
1653580940000|2022-05-26 16:02:20|157637.7|157547.7|157628.9|157538.9|157645.1|157555.1|157617|157527|30
1653580950000|2022-05-26 16:02:30|157629.7|157539.7|157607.6|157517.6|157629.7|157539.7|157607.6|157517.6|33
1653580960000|2022-05-26 16:02:40|157609.2|157519.2|157612.4|157522.4|157618.2|157528.2|157605.5|157515.5|32
1653580970000|2022-05-26 16:02:50|157612.7|157522.7|157611|157521|157618.5|157528.5|157609.3|157519.3|32
1653580980000|2022-05-26 16:03:00|157611.7|157521.7|157618.1|157528.1|157630.1|157540.1|157611.7|157521.7|32
1653580990000|2022-05-26 16:03:10|157615.6|157525.6|157619.6|157529.6|157620.4|157530.4|157615.6|157525.6|22
1653581000000|2022-05-26 16:03:20|157619.8|157529.8|157616.5|157526.5|157619.8|157529.8|157611.6|157521.6|17
1653581010000|2022-05-26 16:03:30|157616.6|157526.6|157615.7|157525.7|157616.8|157526.8|157615.7|157525.7|11
1653581020000|2022-05-26 16:03:40|157615.9|157525.9|157615.9|157525.9|157616.5|157526.5|157615.6|157525.6|11
1653581030000|2022-05-26 16:03:50|157615.6|157525.6|157614.3|157524.3|157616|157526|157614|157524|21
1653581040000|2022-05-26 16:04:00|157615|157525|157615.1|157525.1|157619.9|157529.9|157612.5|157522.5|16
1653581050000|2022-05-26 16:04:10|157614.3|157524.3|157614.5|157524.5|157615.9|157525.9|157613.7|157523.7|22
1653581060000|2022-05-26 16:04:20|157614|157524|157614.4|157524.4|157618|157528|157613.1|157523.1|14
1653581070000|2022-05-26 16:04:30|157614|157524|157614.9|157524.9|157615.4|157525.4|157614|157524|10
1653581080000|2022-05-26 16:04:40|157615.9|157525.9|157620.6|157530.6|157624.4|157534.4|157615.9|157525.9|22
1653581090000|2022-05-26 16:04:50|157620.7|157530.7|157621.6|157531.6|157621.6|157531.6|157620.5|157530.5|9
1653581100000|2022-05-26 16:05:00|157620.7|157530.7|157620|157530|157621.6|157531.6|157619.3|157529.3|11
1653581110000|2022-05-26 16:05:10|157619.7|157529.7|157619.6|157529.6|157619.9|157529.9|157618.1|157528.1|13
1653581120000|2022-05-26 16:05:20|157619.7|157529.7|157619.2|157529.2|157620.1|157530.1|157619.2|157529.2|7
1653581130000|2022-05-26 16:05:30|157619.5|157529.5|157632.3|157542.3|157634.2|157544.2|157619.5|157529.5|25
1653581140000|2022-05-26 16:05:40|157632|157542|157632.3|157542.3|157632.5|157542.5|157631.7|157541.7|13
1653581150000|2022-05-26 16:05:50|157632.2|157542.2|157632.7|157542.7|157633.3|157543.3|157631|157541|13
1653581160000|2022-05-26 16:06:00|157632.8|157542.8|157630.2|157540.2|157632.8|157542.8|157630|157540|13
1653581170000|2022-05-26 16:06:10|157630.3|157540.3|157631|157541|157631|157541|157630.2|157540.2|7
1653581180000|2022-05-26 16:06:20|157630.2|157540.2|157635.6|157545.6|157635.6|157545.6|157630.2|157540.2|12
1653581190000|2022-05-26 16:06:30|157632.9|157542.9|157630.2|157540.2|157635.8|157545.8|157630.2|157540.2|20
1653581200000|2022-05-26 16:06:40|157631.3|157541.3|157631.9|157541.9|157634.7|157544.7|157630|157540|16
1653581210000|2022-05-26 16:06:50|157629.5|157539.5|157630.7|157540.7|157633.3|157543.3|157627|157537|24
1653581220000|2022-05-26 16:07:00|157632.8|157542.8|157629|157539|157632.8|157542.8|157628.5|157538.5|8
1653581230000|2022-05-26 16:07:10|157628|157538|157626.2|157536.2|157629.7|157539.7|157626.2|157536.2|16
1653581240000|2022-05-26 16:07:20|157626.1|157536.1|157631|157541|157631|157541|157626.1|157536.1|14
1653581250000|2022-05-26 16:07:30|157629.5|157539.5|157630.7|157540.7|157630.7|157540.7|157625.9|157535.9|12
1653581260000|2022-05-26 16:07:40|157624.9|157534.9|157623.8|157533.8|157625.7|157535.7|157622|157532|15
1653581270000|2022-05-26 16:07:50|157635.2|157545.2|157693.8|157603.8|157697.2|157607.2|157626.6|157536.6|29
1653581280000|2022-05-26 16:08:00|157692.2|157602.2|157764.1|157674.1|157768.5|157678.5|157690|157600|31
1653581290000|2022-05-26 16:08:10|157772|157682|157753.6|157663.6|157779.4|157689.4|157743.3|157653.3|34
1653581300000|2022-05-26 16:08:20|157754.6|157664.6|157751.1|157661.1|157756.6|157666.6|157748.6|157658.6|25
1653581310000|2022-05-26 16:08:30|157751.4|157661.4|157753.6|157663.6|157755.1|157665.1|157750.9|157660.9|18
1653581320000|2022-05-26 16:08:40|157752.2|157662.2|157756.4|157666.4|157756.7|157666.7|157751.3|157661.3|21
1653581330000|2022-05-26 16:08:50|157756|157666|157773.1|157643.1|157773.1|157666.4|157749.7|157642.6|23
1653581340000|2022-05-26 16:09:00|157753.8|157663.8|157764.8|157674.8|157797.3|157686.6|157750.2|157640.2|33
1653581350000|2022-05-26 16:09:10|157765.2|157675.2|157819.7|157729.7|157831.6|157741.6|157764.8|157674.8|37
1653581360000|2022-05-26 16:09:20|157816.4|157726.4|157814.7|157724.7|157819.2|157729.2|157806.5|157716.5|34
1653581370000|2022-05-26 16:09:30|157806.4|157716.4|157784.1|157694.1|157806.4|157716.4|157775.1|157685.1|37
1653581380000|2022-05-26 16:09:40|157783.4|157693.4|157810.1|157720.1|157832.7|157742.7|157783.3|157693.3|36
1653581390000|2022-05-26 16:09:50|157809|157719|157814.3|157724.3|157815.1|157725.1|157808|157718|26
1653581400000|2022-05-26 16:10:00|157814.8|157724.8|157815.4|157725.4|157817.2|157727.2|157811.6|157721.6|28
1653581410000|2022-05-26 16:10:10|157815.2|157725.2|157817.2|157727.2|157817.6|157727.6|157811.4|157721.4|31
1653581420000|2022-05-26 16:10:20|157817|157727|157815.8|157725.8|157817.3|157727.3|157815.5|157725.5|13
1653581430000|2022-05-26 16:10:30|157816|157726|157816.6|157726.6|157816.8|157726.8|157816|157726|11
1653581440000|2022-05-26 16:10:40|157816.7|157726.7|157813.8|157723.8|157816.7|157726.7|157813.1|157723.1|16
1653581450000|2022-05-26 16:10:50|157814.1|157724.1|157814.3|157724.3|157814.4|157724.4|157812.9|157722.9|23
1653581460000|2022-05-26 16:11:00|157814.4|157724.4|157800.6|157710.6|157817|157727|157800.6|157710.6|22
1653581470000|2022-05-26 16:11:10|157799.1|157709.1|157802.6|157712.6|157802.8|157712.8|157791.8|157701.8|11
1653581480000|2022-05-26 16:11:20|157803.6|157713.6|157803.1|157713.1|157803.7|157713.7|157800.7|157710.7|11
1653581490000|2022-05-26 16:11:30|157802.1|157712.1|157688.6|157598.6|157802.1|157712.1|157670.9|157580.9|31
1653581500000|2022-05-26 16:11:40|157687.6|157597.6|157689.4|157599.4|157698.8|157608.8|157687.6|157597.6|26
1653581510000|2022-05-26 16:11:50|157691|157601|157692.1|157602.1|157693.4|157603.4|157689.2|157599.2|20
1653581520000|2022-05-26 16:12:00|157692.4|157602.4|157690.4|157600.4|157696.1|157606.1|157688.8|157598.8|26
1653581530000|2022-05-26 16:12:10|157690.1|157600.1|157686.1|157596.1|157690.1|157600.1|157682.6|157592.6|24
1653581540000|2022-05-26 16:12:20|157686.7|157596.7|157693.3|157603.3|157696.9|157606.9|157686.7|157596.7|28
1653581550000|2022-05-26 16:12:30|157693.9|157603.9|157695.9|157605.9|157696.2|157606.2|157690.4|157600.4|25
1653581560000|2022-05-26 16:12:40|157696.4|157606.4|157686.6|157596.6|157696.4|157606.4|157686.6|157596.6|21
1653581570000|2022-05-26 16:12:50|157689.3|157599.3|157687.2|157597.2|157691.6|157601.6|157685.7|157595.7|31
1653581580000|2022-05-26 16:13:00|157687.5|157597.5|157689.6|157599.6|157690.8|157600.8|157687.3|157597.3|27
1653581590000|2022-05-26 16:13:10|157689.7|157599.7|157686.5|157596.5|157690.9|157600.9|157684|157594|31
1653581600000|2022-05-26 16:13:20|157686.8|157596.8|157685.5|157595.5|157696.7|157606.7|157683|157593|34
1653581610000|2022-05-26 16:13:30|157688.7|157598.7|157682.9|157592.9|157688.7|157598.7|157679.1|157589.1|33
1653581620000|2022-05-26 16:13:40|157681.3|157591.3|157678.1|157588.1|157681.8|157591.8|157677.7|157587.7|30
1653581630000|2022-05-26 16:13:50|157672.5|157582.5|157680.7|157590.7|157682.3|157592.3|157672.5|157582.5|33
1653581640000|2022-05-26 16:14:00|157680|157590|157677.6|157587.6|157683|157593|157676.3|157586.3|27
1653581650000|2022-05-26 16:14:10|157677.1|157587.1|157676.6|157586.6|157677.7|157587.7|157674.6|157584.6|21
1653581660000|2022-05-26 16:14:20|157677|157587|157680.8|157590.8|157681.5|157591.5|157676.5|157586.5|25
1653581670000|2022-05-26 16:14:30|157682.3|157592.3|157681.8|157591.8|157685.3|157595.3|157681.5|157591.5|24
1653581680000|2022-05-26 16:14:40|157680.1|157590.1|157689.5|157599.5|157690.3|157600.3|157680|157590|31
1653581690000|2022-05-26 16:14:50|157689.2|157599.2|157683.7|157593.7|157690.6|157600.6|157682.9|157592.9|23
1653581700000|2022-05-26 16:15:00|157685.8|157595.8|157683.9|157593.9|157686.9|157596.9|157681.5|157591.5|21
1653581710000|2022-05-26 16:15:10|157684|157594|157680.4|157590.4|157684.5|157594.5|157680.3|157590.3|17
1653581720000|2022-05-26 16:15:20|157682|157592|157685.6|157595.6|157687.8|157597.8|157680.7|157590.7|20
1653581730000|2022-05-26 16:15:30|157685.4|157595.4|157692|157602|157698.5|157608.5|157683.3|157593.3|25
1653581740000|2022-05-26 16:15:40|157690.4|157600.4|157688.8|157598.8|157691.6|157601.6|157680.2|157590.2|22
1653581750000|2022-05-26 16:15:50|157689.3|157599.3|157692.7|157602.7|157693.3|157603.3|157689.1|157599.1|21
1653581760000|2022-05-26 16:16:00|157692.8|157602.8|157697.6|157607.6|157701.4|157611.4|157692.8|157602.8|24
1653581770000|2022-05-26 16:16:10|157697.8|157607.8|157695|157605|157698.6|157608.6|157695|157605|21
1653581780000|2022-05-26 16:16:20|157695.5|157605.5|157696.5|157606.5|157697.9|157607.9|157695.5|157605.5|14
1653581790000|2022-05-26 16:16:30|157697.2|157607.2|157700.8|157610.8|157701.6|157611.6|157694.6|157604.6|20
1653581800000|2022-05-26 16:16:40|157700.4|157610.4|157697.6|157607.6|157701.7|157611.7|157694.5|157604.5|24
1653581810000|2022-05-26 16:16:50|157696.3|157606.3|157698.3|157608.3|157698.9|157608.9|157694.9|157604.9|20
1653581820000|2022-05-26 16:17:00|157698.1|157608.1|157691.3|157601.3|157699.1|157609.1|157691.1|157601.1|23
1653581830000|2022-05-26 16:17:10|157691.5|157601.5|157689|157599|157691.8|157601.8|157685.5|157595.5|29
1653581840000|2022-05-26 16:17:20|157689.1|157599.1|157690.3|157600.3|157690.3|157600.3|157686.9|157596.9|25
1653581850000|2022-05-26 16:17:30|157689.9|157599.9|157688.3|157598.3|157689.9|157599.9|157686.9|157596.9|14
1653581860000|2022-05-26 16:17:40|157688.6|157598.6|157687.2|157597.2|157689.4|157599.4|157687.2|157597.2|21
1653581870000|2022-05-26 16:17:50|157688.7|157598.7|157690.1|157600.1|157692.5|157602.5|157688.2|157598.2|21
1653581880000|2022-05-26 16:18:00|157690.6|157600.6|157686.4|157596.4|157690.6|157600.6|157684.5|157594.5|28
1653581890000|2022-05-26 16:18:10|157687.6|157597.6|157683.6|157593.6|157690|157600|157677.4|157587.4|30
1653581900000|2022-05-26 16:18:20|157683.4|157593.4|157681.9|157591.9|157686.2|157596.2|157680|157590|30
1653581910000|2022-05-26 16:18:30|157682.3|157592.3|157672.9|157582.9|157685.4|157595.4|157669.4|157579.4|30
1653581920000|2022-05-26 16:18:40|157675.1|157585.1|157669.2|157579.2|157675.1|157585.1|157666.5|157576.5|27
1653581930000|2022-05-26 16:18:50|157669.7|157579.7|157670|157580|157671.3|157581.3|157668.5|157578.5|19
1653581940000|2022-05-26 16:19:00|157670.6|157580.6|157669.9|157579.9|157676.1|157586.1|157668.5|157578.5|15
1653581950000|2022-05-26 16:19:10|157670.1|157580.1|157671.6|157581.6|157676.1|157586.1|157670.1|157580.1|15
1653581960000|2022-05-26 16:19:20|157670.9|157580.9|157672.8|157582.8|157673.3|157583.3|157669.8|157579.8|9
1653581970000|2022-05-26 16:19:30|157671.8|157581.8|157670.7|157580.7|157673.9|157583.9|157670.3|157580.3|9
1653581980000|2022-05-26 16:19:40|157671.1|157581.1|157674.4|157584.4|157675.7|157585.7|157670.7|157580.7|15
1653581990000|2022-05-26 16:19:50|157672.8|157582.8|157671.2|157581.2|157673.4|157583.4|157670.9|157580.9|14
1653582000000|2022-05-26 16:20:00|157671.6|157581.6|157670.9|157580.9|157671.7|157581.7|157669.2|157579.2|11
1653582010000|2022-05-26 16:20:10|157670.8|157580.8|157671|157581|157671.4|157581.4|157668.1|157578.1|12
1653582020000|2022-05-26 16:20:20|157671.2|157581.2|157669|157579|157671.2|157581.2|157669|157579|9
1653582030000|2022-05-26 16:20:30|157669.3|157579.3|157666.8|157576.8|157674|157584|157666.8|157576.8|18
1653582040000|2022-05-26 16:20:40|157666.5|157576.5|157671|157581|157674.8|157584.8|157666.1|157576.1|26
1653582050000|2022-05-26 16:20:50|157670.2|157580.2|157670.9|157580.9|157673.4|157583.4|157670.1|157580.1|18
1653582060000|2022-05-26 16:21:00|157672.1|157582.1|157672.1|157582.1|157672.5|157582.5|157668.7|157578.7|14
1653582070000|2022-05-26 16:21:10|157671.2|157581.2|157667.2|157577.2|157672.7|157582.7|157667.2|157577.2|11
1653582080000|2022-05-26 16:21:20|157667|157577|157672.2|157582.2|157672.2|157582.2|157666.8|157576.8|6
1653582090000|2022-05-26 16:21:30|157672.6|157582.6|157674.3|157584.3|157681.7|157591.7|157671.7|157581.7|20
1653582100000|2022-05-26 16:21:40|157673.8|157583.8|157674.7|157584.7|157676.3|157586.3|157672.9|157582.9|15
1653582110000|2022-05-26 16:21:50|157675.2|157585.2|157673.5|157583.5|157676.4|157586.4|157673.5|157583.5|11
1653582120000|2022-05-26 16:22:00|157674|157584|157685.2|157595.2|157685.3|157595.3|157671.1|157581.1|19
1653582130000|2022-05-26 16:22:10|157681.7|157591.7|157680|157590|157686.6|157596.6|157679.7|157589.7|15
1653582140000|2022-05-26 16:22:20|157678.1|157588.1|157673.3|157583.3|157679.4|157589.4|157670.1|157580.1|14
1653582150000|2022-05-26 16:22:30|157673.8|157583.8|157675.5|157585.5|157677.2|157587.2|157672.2|157582.2|19
1653582160000|2022-05-26 16:22:40|157676.1|157586.1|157672.8|157582.8|157676.1|157586.1|157671.6|157581.6|11
1653582170000|2022-05-26 16:22:50|157673.9|157583.9|157672.5|157582.5|157675.2|157585.2|157672.5|157582.5|10
1653582180000|2022-05-26 16:23:00|157672.3|157582.3|157677.7|157587.7|157677.7|157587.7|157671|157581|12
1653582190000|2022-05-26 16:23:10|157674.3|157584.3|157691.5|157601.5|157693.8|157603.8|157674.3|157584.3|23
1653582200000|2022-05-26 16:23:20|157692.2|157602.2|157685|157595|157693.6|157603.6|157682.7|157592.7|15
1653582210000|2022-05-26 16:23:30|157683.9|157593.9|157692.9|157602.9|157692.9|157602.9|157681.9|157591.9|15
1653582220000|2022-05-26 16:23:40|157692.1|157602.1|157685|157595|157693|157603|157681.4|157591.4|20
1653582230000|2022-05-26 16:23:50|157686.2|157596.2|157677.6|157587.6|157686.2|157596.2|157675.5|157585.5|12
1653582240000|2022-05-26 16:24:00|157679|157589|157681|157591|157681|157591|157678.6|157588.6|7
1653582250000|2022-05-26 16:24:10|157680.5|157590.5|157681.1|157591.1|157681.8|157591.8|157680.4|157590.4|11
1653582260000|2022-05-26 16:24:20|157682.1|157592.1|157683.5|157593.5|157684.6|157594.6|157681.7|157591.7|6
1653582270000|2022-05-26 16:24:30|157680.2|157590.2|157684.7|157594.7|157684.7|157594.7|157680.2|157590.2|2
1653582280000|2022-05-26 16:24:40|157682.3|157592.3|157682|157592|157683.8|157593.8|157681.3|157591.3|8
1653582290000|2022-05-26 16:24:50|157681.8|157591.8|157684|157594|157685.6|157595.6|157679.5|157589.5|13
1653582300000|2022-05-26 16:25:00|157684.1|157594.1|157686|157596|157686.8|157596.8|157683.9|157593.9|8
1653582310000|2022-05-26 16:25:10|157686.2|157596.2|157690.1|157600.1|157691.2|157601.2|157684|157594|13
1653582320000|2022-05-26 16:25:20|157692.4|157602.4|157709.9|157619.9|157729|157639|157687.7|157597.7|33
1653582330000|2022-05-26 16:25:30|157712.9|157622.9|157705|157615|157719.1|157629.1|157703.5|157613.5|29
1653582340000|2022-05-26 16:25:40|157705.5|157615.5|157703.1|157613.1|157705.5|157615.5|157701.8|157611.8|20
1653582350000|2022-05-26 16:25:50|157703.4|157613.4|157701.6|157611.6|157704.2|157614.2|157697.4|157607.4|19
1653582360000|2022-05-26 16:26:00|157700.8|157610.8|157705.8|157615.8|157709.7|157619.7|157699.8|157609.8|18
1653582370000|2022-05-26 16:26:10|157707.4|157617.4|157708.6|157618.6|157709.8|157619.8|157703.5|157613.5|24
1653582380000|2022-05-26 16:26:20|157707.1|157617.1|157708.5|157618.5|157712|157622|157705.8|157615.8|18
1653582390000|2022-05-26 16:26:30|157709.4|157619.4|157706.5|157616.5|157710.7|157620.7|157705.7|157615.7|17
1653582400000|2022-05-26 16:26:40|157707.8|157617.8|157708.2|157618.2|157708.5|157618.5|157706.1|157616.1|15
1653582410000|2022-05-26 16:26:50|157708.7|157618.7|157706.4|157616.4|157708.7|157618.7|157705.4|157615.4|13
1653582420000|2022-05-26 16:27:00|157706.2|157616.2|157706.3|157616.3|157707.3|157617.3|157705|157615|6
1653582430000|2022-05-26 16:27:10|157703.1|157613.1|157699.9|157609.9|157706.8|157616.8|157695.5|157605.5|20
1653582440000|2022-05-26 16:27:20|157696.4|157606.4|157690.1|157600.1|157702.1|157612.1|157689.3|157599.3|24
1653582450000|2022-05-26 16:27:30|157687.9|157597.9|157674.7|157584.7|157705.5|157615.5|157672.8|157582.8|38
1653582460000|2022-05-26 16:27:40|157673.4|157583.4|157701.8|157611.8|157703.2|157613.2|157673.4|157583.4|33
1653582470000|2022-05-26 16:27:50|157696.6|157606.6|157686.7|157596.7|157699.5|157609.5|157670.2|157580.2|38
1653582480000|2022-05-26 16:28:00|157687.4|157597.4|157687.5|157597.5|157694.3|157604.3|157674.2|157584.2|33
1653582490000|2022-05-26 16:28:10|157692.4|157602.4|157695.6|157605.6|157700.6|157610.6|157673.5|157583.5|36
1653582500000|2022-05-26 16:28:20|157694.8|157604.8|157682.4|157592.4|157694.8|157604.8|157664|157574|26
1653582510000|2022-05-26 16:28:30|157684.4|157594.4|157684.8|157594.8|157686.3|157596.3|157683.8|157593.8|25
1653582520000|2022-05-26 16:28:40|157684.5|157594.5|157684.9|157594.9|157686.5|157596.5|157682.4|157592.4|16
1653582530000|2022-05-26 16:28:50|157684.7|157594.7|157687.7|157597.7|157688.9|157598.9|157663.6|157573.6|29
1653582540000|2022-05-26 16:29:00|157688.3|157598.3|157687.1|157597.1|157689.1|157599.1|157685.4|157595.4|23
1653582550000|2022-05-26 16:29:10|157687|157597|157687.4|157597.4|157690|157600|157686|157596|22
1653582560000|2022-05-26 16:29:20|157687.3|157597.3|157671.7|157581.7|157690.2|157600.2|157670.8|157580.8|29
1653582570000|2022-05-26 16:29:30|157670.4|157580.4|157672.3|157582.3|157674.3|157584.3|157662.5|157572.5|22
1653582580000|2022-05-26 16:29:40|157672.1|157582.1|157670.6|157580.6|157672.5|157582.5|157669.7|157579.7|11
1653582590000|2022-05-26 16:29:50|157670.4|157580.4|157670.1|157580.1|157670.5|157580.5|157669.1|157579.1|8
1653582600000|2022-05-26 16:30:00|157671.3|157581.3|157676|157586|157676|157586|157670|157580|12
1653582610000|2022-05-26 16:30:10|157675.3|157585.3|157680.9|157590.9|157695.2|157605.2|157675.3|157585.3|31
1653582620000|2022-05-26 16:30:20|157680.7|157590.7|157678.4|157588.4|157681.5|157591.5|157678.4|157588.4|9
1653582630000|2022-05-26 16:30:30|157676.9|157586.9|157673.1|157583.1|157680.7|157590.7|157672.9|157582.9|22
1653582640000|2022-05-26 16:30:40|157672.8|157582.8|157674.3|157584.3|157674.3|157584.3|157672.8|157582.8|9
1653582650000|2022-05-26 16:30:50|157673|157583|157691.6|157601.6|157693.7|157603.7|157673|157583|24
1653582660000|2022-05-26 16:31:00|157689.8|157599.8|157690.5|157600.5|157692.7|157602.7|157689.6|157599.6|17
1653582670000|2022-05-26 16:31:10|157690.3|157600.3|157693.6|157603.6|157695.2|157605.2|157690.3|157600.3|16
1653582680000|2022-05-26 16:31:20|157692.3|157602.3|157697.5|157607.5|157697.6|157607.6|157692.3|157602.3|12
1653582690000|2022-05-26 16:31:30|157697.4|157607.4|157690.3|157600.3|157697.7|157607.7|157690.3|157600.3|19
1653582700000|2022-05-26 16:31:40|157682.1|157592.1|157678.1|157588.1|157696.9|157606.9|157677.1|157587.1|34
1653582710000|2022-05-26 16:31:50|157679.2|157589.2|157687.2|157597.2|157688.1|157598.1|157677.8|157587.8|14
1653582720000|2022-05-26 16:32:00|157685.2|157595.2|157686.8|157596.8|157688.6|157598.6|157684.3|157594.3|12
1653582730000|2022-05-26 16:32:10|157686|157596|157686.8|157596.8|157687.5|157597.5|157686|157596|11
1653582740000|2022-05-26 16:32:20|157686.5|157596.5|157686.6|157596.6|157686.6|157596.6|157685|157595|9
1653582750000|2022-05-26 16:32:30|157686.3|157596.3|157686.2|157596.2|157686.3|157596.3|157685.7|157595.7|5
1653582760000|2022-05-26 16:32:40|157685.2|157595.2|157686.6|157596.6|157687.2|157597.2|157683.9|157593.9|10
1653582770000|2022-05-26 16:32:50|157685.6|157595.6|157684.8|157594.8|157685.6|157595.6|157684.4|157594.4|6
1653582780000|2022-05-26 16:33:00|157681.3|157591.3|157684.3|157594.3|157687|157597|157681.3|157591.3|4
1653582790000|2022-05-26 16:33:10|157686.9|157596.9|157684.9|157594.9|157686.9|157596.9|157684.9|157594.9|4
1653582800000|2022-05-26 16:33:20|157684.3|157594.3|157680.1|157590.1|157684.3|157594.3|157680.1|157590.1|7
1653582810000|2022-05-26 16:33:30|157680.4|157590.4|157667.8|157577.8|157680.4|157590.4|157667.8|157577.8|12
1653582820000|2022-05-26 16:33:40|157665.6|157575.6|157669.5|157579.5|157669.7|157579.7|157665.6|157575.6|20
1653582830000|2022-05-26 16:33:50|157669|157579|157613.9|157523.9|157671.1|157581.1|157605.6|157515.6|17
1653582840000|2022-05-26 16:34:00|157613.1|157523.1|157621.1|157531.1|157623.3|157533.3|157612.8|157522.8|33
1653582850000|2022-05-26 16:34:10|157621.4|157531.4|157616.7|157526.7|157623|157533|157615.5|157525.5|29
1653582860000|2022-05-26 16:34:20|157619.3|157529.3|157618.3|157528.3|157628.3|157538.3|157616.7|157526.7|30
1653582870000|2022-05-26 16:34:30|157622.9|157532.9|157623.8|157533.8|157632.8|157542.8|157616.3|157526.3|27
1653582880000|2022-05-26 16:34:40|157623.9|157533.9|157626.7|157536.7|157628.1|157538.1|157614.9|157524.9|31
1653582890000|2022-05-26 16:34:50|157626.6|157536.6|157623.3|157533.3|157631.2|157541.2|157613.8|157523.8|31
1653582900000|2022-05-26 16:35:00|157625.6|157535.6|157627|157537|157627.6|157537.6|157615.1|157525.1|29
1653582910000|2022-05-26 16:35:10|157619.5|157529.5|157595.8|157505.8|157619.5|157529.5|157590.7|157500.7|11
1653582920000|2022-05-26 16:35:20|157593.8|157503.8|157596|157506|157599.4|157509.4|157590.1|157500.1|18
1653582930000|2022-05-26 16:35:30|157593|157503|157577|157487|157595|157505|157572.6|157482.6|28
1653582940000|2022-05-26 16:35:40|157582.3|157492.3|157583.7|157493.7|157583.7|157493.7|157575.9|157485.9|29
1653582950000|2022-05-26 16:35:50|157583.3|157493.3|157583.4|157493.4|157584.8|157494.8|157582.9|157492.9|22
1653582960000|2022-05-26 16:36:00|157583.3|157493.3|157578.7|157488.7|157585.1|157495.1|157574.5|157484.5|26
1653582970000|2022-05-26 16:36:10|157579.7|157489.7|157588.7|157498.7|157588.9|157498.9|157577.9|157487.9|10
1653582980000|2022-05-26 16:36:20|157580.7|157490.7|157575.4|157485.4|157582.4|157492.4|157569|157479|21
1653582990000|2022-05-26 16:36:30|157573|157483|157581.6|157491.6|157581.6|157491.6|157572.1|157482.1|33
1653583000000|2022-05-26 16:36:40|157580.9|157490.9|157573.3|157483.3|157580.9|157490.9|157570.5|157480.5|26
1653583010000|2022-05-26 16:36:50|157572.9|157482.9|157574.2|157484.2|157579.5|157489.5|157572.9|157482.9|17
1653583020000|2022-05-26 16:37:00|157575|157485|157571.5|157481.5|157578.4|157488.4|157570.7|157480.7|29
1653583030000|2022-05-26 16:37:10|157571.2|157481.2|157574.4|157484.4|157575.2|157485.2|157571.2|157481.2|17
1653583040000|2022-05-26 16:37:20|157571.3|157481.3|157571.1|157481.1|157572.3|157482.3|157567.4|157477.4|23
1653583050000|2022-05-26 16:37:30|157583.2|157493.2|157580.8|157490.8|157583.2|157493.2|157577.7|157487.7|19
1653583060000|2022-05-26 16:37:40|157581.3|157491.3|157568.2|157478.2|157581.3|157491.3|157568.2|157478.2|26
1653583070000|2022-05-26 16:37:50|157568.6|157478.6|157566.4|157476.4|157570.3|157480.3|157565.1|157475.1|19
1653583080000|2022-05-26 16:38:00|157566.6|157476.6|157571.2|157481.2|157571.7|157481.7|157566.6|157476.6|15
1653583090000|2022-05-26 16:38:10|157571|157481|157570.3|157480.3|157572.1|157482.1|157570.3|157480.3|15
1653583100000|2022-05-26 16:38:20|157572.7|157482.7|157568.1|157478.1|157572.7|157482.7|157567.4|157477.4|13
1653583110000|2022-05-26 16:38:30|157569.6|157479.6|157566.4|157476.4|157569.6|157479.6|157566.4|157476.4|10
1653583120000|2022-05-26 16:38:40|157567.4|157477.4|157568.3|157478.3|157570.2|157480.2|157565.6|157475.6|27
1653583130000|2022-05-26 16:38:50|157568.7|157478.7|157569.6|157479.6|157569.8|157479.8|157567.2|157477.2|23
1653583140000|2022-05-26 16:39:00|157570.6|157480.6|157573.4|157483.4|157574.1|157484.1|157570.4|157480.4|16
1653583150000|2022-05-26 16:39:10|157573.2|157483.2|157569.8|157479.8|157574.4|157484.4|157568.2|157478.2|10
1653583160000|2022-05-26 16:39:20|157569|157479|157569|157479|157573.2|157483.2|157567.4|157477.4|16
1653583170000|2022-05-26 16:39:30|157568.3|157478.3|157571.3|157481.3|157573|157483|157567.4|157477.4|16
1653583180000|2022-05-26 16:39:40|157570.9|157480.9|157572.9|157482.9|157575.9|157485.9|157569.1|157479.1|23
1653583190000|2022-05-26 16:39:50|157571.6|157481.6|157572.6|157482.6|157572.6|157482.6|157570.5|157480.5|13
1653583200000|2022-05-26 16:40:00|157571.9|157481.9|157572.8|157482.8|157573|157483|157569.7|157479.7|17
1653583210000|2022-05-26 16:40:10|157573|157483|157572.6|157482.6|157573|157483|157569.6|157479.6|12
1653583220000|2022-05-26 16:40:20|157571.3|157481.3|157572.4|157482.4|157574.1|157484.1|157565.1|157475.1|17
1653583230000|2022-05-26 16:40:30|157571.5|157481.5|157571|157481|157573.7|157483.7|157569.4|157479.4|14
1653583240000|2022-05-26 16:40:40|157570.1|157480.1|157571.8|157481.8|157573.5|157483.5|157570.1|157480.1|15
1653583250000|2022-05-26 16:40:50|157572|157482|157569.6|157479.6|157573.7|157483.7|157568.7|157478.7|15
1653583260000|2022-05-26 16:41:00|157569.8|157479.8|157574|157484|157577.3|157487.3|157569.8|157479.8|15
1653583270000|2022-05-26 16:41:10|157573.8|157483.8|157573.1|157483.1|157575.4|157485.4|157572.8|157482.8|10
1653583280000|2022-05-26 16:41:20|157574.8|157484.8|157571.3|157481.3|157578.9|157488.9|157569.7|157479.7|17
1653583290000|2022-05-26 16:41:30|157571.2|157481.2|157573.4|157483.4|157576.6|157486.6|157571.2|157481.2|12
1653583300000|2022-05-26 16:41:40|157571.7|157481.7|157570.2|157480.2|157573.2|157483.2|157567|157477|23
1653583310000|2022-05-26 16:41:50|157569.7|157479.7|157569.1|157479.1|157572.4|157482.4|157563.5|157473.5|19
1653583320000|2022-05-26 16:42:00|157570.6|157480.6|157571.7|157481.7|157571.7|157481.7|157567.9|157477.9|16
1653583330000|2022-05-26 16:42:10|157574.4|157484.4|157567.3|157477.3|157574.4|157484.4|157567.3|157477.3|19
1653583340000|2022-05-26 16:42:20|157566.9|157476.9|157564|157474|157571.9|157481.9|157564|157474|24
1653583350000|2022-05-26 16:42:30|157565.8|157475.8|157565.4|157475.4|157566.9|157476.9|157563.5|157473.5|26
1653583360000|2022-05-26 16:42:40|157566.5|157476.5|157567.8|157477.8|157571.7|157481.7|157565.8|157475.8|22
1653583370000|2022-05-26 16:42:50|157571.3|157481.3|157571.5|157481.5|157578.6|157488.6|157568.9|157478.9|17
1653583380000|2022-05-26 16:43:00|157572.5|157482.5|157570.6|157480.6|157573.1|157483.1|157569.4|157479.4|12
1653583390000|2022-05-26 16:43:10|157570.5|157480.5|157572.2|157482.2|157573.5|157483.5|157570.5|157480.5|8
1653583400000|2022-05-26 16:43:20|157571.7|157481.7|157572.5|157482.5|157572.5|157482.5|157571.4|157481.4|5
1653583410000|2022-05-26 16:43:30|157571.9|157481.9|157572.7|157482.7|157573.4|157483.4|157571.1|157481.1|8
1653583420000|2022-05-26 16:43:40|157571.7|157481.7|157572|157482|157574.2|157484.2|157571|157481|11
1653583430000|2022-05-26 16:43:50|157572.5|157482.5|157572|157482|157572.5|157482.5|157571.2|157481.2|8
1653583440000|2022-05-26 16:44:00|157572.4|157482.4|157571.3|157481.3|157572.8|157482.8|157570.8|157480.8|7
1653583450000|2022-05-26 16:44:10|157570.6|157480.6|157572.7|157482.7|157572.7|157482.7|157570.5|157480.5|8
1653583460000|2022-05-26 16:44:20|157573.1|157483.1|157572.1|157482.1|157573.8|157483.8|157572|157482|8
1653583470000|2022-05-26 16:44:30|157572.2|157482.2|157574.8|157484.8|157574.8|157484.8|157571.6|157481.6|7
1653583480000|2022-05-26 16:44:40|157573.5|157483.5|157573.1|157483.1|157574.5|157484.5|157573.1|157483.1|9
1653583490000|2022-05-26 16:44:50|157573.7|157483.7|157572.2|157482.2|157573.7|157483.7|157571.7|157481.7|6
1653583500000|2022-05-26 16:45:00|157571.7|157481.7|157569.5|157479.5|157571.8|157481.8|157567.7|157477.7|10
1653583510000|2022-05-26 16:45:10|157569.1|157479.1|157568.6|157478.6|157571.5|157481.5|157568.6|157478.6|11
1653583520000|2022-05-26 16:45:20|157569.4|157479.4|157564.2|157474.2|157575.1|157485.1|157563.8|157473.8|22
1653583530000|2022-05-26 16:45:30|157562.7|157472.7|157565.9|157475.9|157568.2|157478.2|157560.8|157470.8|15
1653583540000|2022-05-26 16:45:40|157564.8|157474.8|157564.6|157474.6|157567.6|157477.6|157561.3|157471.3|20
1653583550000|2022-05-26 16:45:50|157564.4|157474.4|157564|157474|157566.1|157476.1|157563|157473|19
1653583560000|2022-05-26 16:46:00|157564.7|157474.7|157566.4|157476.4|157568.6|157478.6|157562.9|157472.9|28
1653583570000|2022-05-26 16:46:10|157566|157476|157563.7|157473.7|157566.3|157476.3|157561.7|157471.7|22
1653583580000|2022-05-26 16:46:20|157562.7|157472.7|157569.7|157479.7|157571.6|157481.6|157559.2|157469.2|20
1653583590000|2022-05-26 16:46:30|157571.9|157481.9|157572.5|157482.5|157572.5|157482.5|157564.4|157474.4|14
1653583600000|2022-05-26 16:46:40|157572|157482|157571.6|157481.6|157574|157484|157569|157479|9
1653583610000|2022-05-26 16:46:50|157569.9|157479.9|157568.3|157478.3|157570.4|157480.4|157568|157478|9
1653583620000|2022-05-26 16:47:00|157569.3|157479.3|157565.6|157475.6|157571.7|157481.7|157565.1|157475.1|9
1653583630000|2022-05-26 16:47:10|157565.8|157475.8|157567.4|157477.4|157571.3|157481.3|157563.4|157473.4|9
1653583640000|2022-05-26 16:47:20|157566.7|157476.7|157568.4|157478.4|157569|157479|157566.7|157476.7|13
1653583650000|2022-05-26 16:47:30|157569.9|157479.9|157565.4|157475.4|157569.9|157479.9|157563.7|157473.7|18
1653583660000|2022-05-26 16:47:40|157566.6|157476.6|157565.4|157475.4|157566.6|157476.6|157564.7|157474.7|14
1653583670000|2022-05-26 16:47:50|157565.1|157475.1|157564.6|157474.6|157567.2|157477.2|157564.6|157474.6|13
1653583680000|2022-05-26 16:48:00|157564.8|157474.8|157562.4|157472.4|157564.9|157474.9|157558.4|157468.4|23
1653583690000|2022-05-26 16:48:10|157561.6|157471.6|157563.1|157473.1|157564.6|157474.6|157561.6|157471.6|12
1653583700000|2022-05-26 16:48:20|157565.2|157475.2|157561.2|157471.2|157567.7|157477.7|157557.7|157467.7|21
1653583710000|2022-05-26 16:48:30|157563.9|157473.9|157563.3|157473.3|157570.3|157480.3|157560.8|157470.8|20
1653583720000|2022-05-26 16:48:40|157562.9|157472.9|157565.9|157475.9|157568.2|157478.2|157562.9|157472.9|16
1653583730000|2022-05-26 16:48:50|157567.8|157477.8|157565|157475|157568.3|157478.3|157565|157475|13
1653583740000|2022-05-26 16:49:00|157566.6|157476.6|157564|157474|157570.9|157480.9|157561.4|157471.4|15
1653583750000|2022-05-26 16:49:10|157562.8|157472.8|157563|157473|157564.2|157474.2|157561.3|157471.3|11
1653583760000|2022-05-26 16:49:20|157562.8|157472.8|157566.3|157476.3|157571.5|157481.5|157561.4|157471.4|14
1653583770000|2022-05-26 16:49:30|157566.7|157476.7|157567.4|157477.4|157569.5|157479.5|157565.7|157475.7|14
1653583780000|2022-05-26 16:49:40|157566.7|157476.7|157565.9|157475.9|157568.9|157478.9|157565.9|157475.9|14
1653583790000|2022-05-26 16:49:50|157566.1|157476.1|157561.9|157471.9|157568.9|157478.9|157561.9|157471.9|17
1653583800000|2022-05-26 16:50:00|157565.3|157475.3|157563|157473|157566.5|157476.5|157560.7|157470.7|25
1653583810000|2022-05-26 16:50:10|157565.2|157475.2|157565.3|157475.3|157568.2|157478.2|157562.3|157472.3|13
1653583820000|2022-05-26 16:50:20|157564.5|157474.5|157564.3|157474.3|157567.6|157477.6|157562.9|157472.9|17
1653583830000|2022-05-26 16:50:30|157563.9|157473.9|157564|157474|157565.3|157475.3|157562.7|157472.7|20
1653583840000|2022-05-26 16:50:40|157564.7|157474.7|157563.7|157473.7|157564.7|157474.7|157563.2|157473.2|24
1653583850000|2022-05-26 16:50:50|157563.3|157473.3|157563|157473|157563.7|157473.7|157561.6|157471.6|19
1653583860000|2022-05-26 16:51:00|157563.3|157473.3|157563.7|157473.7|157566.7|157476.7|157562.2|157472.2|21
1653583870000|2022-05-26 16:51:10|157566.7|157476.7|157565.6|157475.6|157567.3|157477.3|157562.6|157472.6|15
1653583880000|2022-05-26 16:51:20|157565.8|157475.8|157566.9|157476.9|157567.4|157477.4|157565.5|157475.5|9
1653583890000|2022-05-26 16:51:30|157566.6|157476.6|157566.7|157476.7|157566.8|157476.8|157566|157476|11
1653583900000|2022-05-26 16:51:40|157568|157478|157567.3|157477.3|157568.2|157478.2|157566.2|157476.2|15
1653583910000|2022-05-26 16:51:50|157567.4|157477.4|157567.1|157477.1|157567.7|157477.7|157567.1|157477.1|5
1653583920000|2022-05-26 16:52:00|157567|157477|157569.3|157479.3|157570.3|157480.3|157566.2|157476.2|13
1653583930000|2022-05-26 16:52:10|157569.6|157479.6|157566.4|157476.4|157570.1|157480.1|157564.2|157474.2|13
1653583940000|2022-05-26 16:52:20|157566.7|157476.7|157566.3|157476.3|157566.7|157476.7|157566.2|157476.2|7
1653583950000|2022-05-26 16:52:30|157566.2|157476.2|157566.8|157476.8|157566.8|157476.8|157563.7|157473.7|16
1653583960000|2022-05-26 16:52:40|157566.9|157476.9|157559.8|157469.8|157566.9|157476.9|157559.8|157469.8|25
1653583970000|2022-05-26 16:52:50|157559.3|157469.3|157566.6|157476.6|157566.9|157476.9|157559.3|157469.3|14
1653583980000|2022-05-26 16:53:00|157566.2|157476.2|157565.6|157475.6|157568.6|157478.6|157565.5|157475.5|12
1653583990000|2022-05-26 16:53:10|157566.4|157476.4|157567.1|157477.1|157568|157478|157566.4|157476.4|9
1653584000000|2022-05-26 16:53:20|157567|157477|157568|157478|157570.1|157480.1|157566.9|157476.9|13
1653584010000|2022-05-26 16:53:30|157567.3|157477.3|157568.4|157478.4|157570.3|157480.3|157567.3|157477.3|12
1653584020000|2022-05-26 16:53:40|157568.3|157478.3|157569.8|157479.8|157569.8|157479.8|157565.4|157475.4|8
1653584030000|2022-05-26 16:53:50|157568.3|157478.3|157566.2|157476.2|157568.3|157478.3|157565.6|157475.6|13
1653584040000|2022-05-26 16:54:00|157566.3|157476.3|157565.3|157475.3|157566.4|157476.4|157562.7|157472.7|16
1653584050000|2022-05-26 16:54:10|157565.4|157475.4|157565.7|157475.7|157565.7|157475.7|157565.4|157475.4|6
1653584060000|2022-05-26 16:54:20|157565.5|157475.5|157565.3|157475.3|157567.1|157477.1|157565|157475|9
1653584070000|2022-05-26 16:54:30|157565.4|157475.4|157570.3|157480.3|157570.3|157480.3|157565.4|157475.4|9
1653584080000|2022-05-26 16:54:40|157570.2|157480.2|157570.2|157480.2|157573.4|157483.4|157570.2|157480.2|7
1653584090000|2022-05-26 16:54:50|157572.4|157482.4|157566.9|157476.9|157572.4|157482.4|157566.9|157476.9|11
1653584100000|2022-05-26 16:55:00|157566.8|157476.8|157569.9|157479.9|157572.2|157482.2|157566.7|157476.7|10
1653584110000|2022-05-26 16:55:10|157569.5|157479.5|157568|157478|157569.5|157479.5|157568|157478|4
1653584120000|2022-05-26 16:55:20|157568.3|157478.3|157570.1|157480.1|157572.2|157482.2|157568.3|157478.3|5
1653584130000|2022-05-26 16:55:30|157568.5|157478.5|157566.2|157476.2|157568.5|157478.5|157566|157476|7
1653584140000|2022-05-26 16:55:40|157575.5|157485.5|157572.9|157482.9|157575.5|157485.5|157569.6|157479.6|6
1653584150000|2022-05-26 16:55:50|157571.6|157481.6|157566.2|157476.2|157571.6|157481.6|157562.7|157472.7|25
1653584160000|2022-05-26 16:56:00|157565.3|157475.3|157565.8|157475.8|157565.8|157475.8|157563.9|157473.9|8
1653584170000|2022-05-26 16:56:10|157565.9|157475.9|157568.8|157478.8|157569.5|157479.5|157564.9|157474.9|15
1653584180000|2022-05-26 16:56:20|157565.2|157475.2|157562.2|157472.2|157568.7|157478.7|157562.2|157472.2|17
1653584190000|2022-05-26 16:56:30|157563.3|157473.3|157563.5|157473.5|157564.7|157474.7|157563.2|157473.2|12
1653584200000|2022-05-26 16:56:40|157562.7|157472.7|157564.1|157474.1|157565|157475|157562.7|157472.7|20
1653584210000|2022-05-26 16:56:50|157564.2|157474.2|157564|157474|157564.5|157474.5|157563.8|157473.8|17
1653584220000|2022-05-26 16:57:00|157565|157475|157564.6|157474.6|157566.1|157476.1|157563.4|157473.4|22
1653584230000|2022-05-26 16:57:10|157564.5|157474.5|157564.3|157474.3|157568.4|157478.4|157564.3|157474.3|14
1653584240000|2022-05-26 16:57:20|157568|157478|157565.2|157475.2|157568|157478|157564.5|157474.5|18
1653584250000|2022-05-26 16:57:30|157566|157476|157567.4|157477.4|157567.4|157477.4|157564.4|157474.4|21
1653584260000|2022-05-26 16:57:40|157566.7|157476.7|157567.5|157477.5|157568.5|157478.5|157566|157476|16
1653584270000|2022-05-26 16:57:50|157566.8|157476.8|157566.8|157476.8|157568.9|157478.9|157566.6|157476.6|12
1653584280000|2022-05-26 16:58:00|157567.7|157477.7|157566.5|157476.5|157571|157481|157564.1|157474.1|16
1653584290000|2022-05-26 16:58:10|157566.4|157476.4|157568.6|157478.6|157570.4|157480.4|157566.4|157476.4|11
1653584300000|2022-05-26 16:58:20|157574|157484|157487|157397|157574|157484|157481.9|157391.9|32
1653584310000|2022-05-26 16:58:30|157492.7|157402.7|157451.2|157361.2|157492.7|157402.7|157438|157348|36
1653584320000|2022-05-26 16:58:40|157445.9|157355.9|157423.1|157333.1|157445.9|157355.9|157414|157324|36
1653584330000|2022-05-26 16:58:50|157415.3|157325.3|157408.7|157318.7|157418.2|157328.2|157404.8|157314.8|32
1653584340000|2022-05-26 16:59:00|157404.8|157314.8|157408|157318|157409.8|157319.8|157404.8|157314.8|13
1653584350000|2022-05-26 16:59:10|157407.4|157317.4|157403.2|157313.2|157411.8|157321.8|157402.9|157312.9|17
1653584360000|2022-05-26 16:59:20|157402.9|157312.9|157402.5|157312.5|157405.8|157315.8|157402.5|157312.5|13
1653584370000|2022-05-26 16:59:30|157403.7|157313.7|157406.1|157316.1|157406.5|157316.5|157403.7|157313.7|15
1653584380000|2022-05-26 16:59:40|157406.2|157316.2|157405.7|157315.7|157407.5|157317.5|157405.7|157315.7|14
1653584390000|2022-05-26 16:59:50|157403.9|157313.9|157408|157318|157408.9|157318.9|157403.9|157313.9|17
1653584400000|2022-05-26 17:00:00|157407.9|157317.9|157398.7|157308.7|157408.1|157318.1|157395.5|157305.5|26
1653584410000|2022-05-26 17:00:10|157398.8|157308.8|157412.3|157322.3|157412.3|157322.3|157398.8|157308.8|19
1653584420000|2022-05-26 17:00:20|157412.7|157322.7|157403.8|157313.8|157413|157323|157403.2|157313.2|17
1653584430000|2022-05-26 17:00:30|157402.9|157312.9|157400.1|157310.1|157405.5|157315.5|157399.7|157309.7|19
1653584440000|2022-05-26 17:00:40|157400.5|157310.5|157403.4|157313.4|157411.3|157321.3|157400.5|157310.5|23
1653584450000|2022-05-26 17:00:50|157403.6|157313.6|157401.6|157311.6|157403.7|157313.7|157400.5|157310.5|12
1653584460000|2022-05-26 17:01:00|157400.4|157310.4|157404.1|157314.1|157404.9|157314.9|157397.9|157307.9|20
1653584470000|2022-05-26 17:01:10|157404.3|157314.3|157410.7|157320.7|157410.7|157320.7|157403.4|157313.4|14
1653584480000|2022-05-26 17:01:20|157410|157320|157411.2|157321.2|157411.5|157321.5|157409.4|157319.4|15
1653584490000|2022-05-26 17:01:30|157410.3|157320.3|157412.5|157322.5|157414.1|157324.1|157410.3|157320.3|17
1653584500000|2022-05-26 17:01:40|157407.9|157317.9|157407.3|157317.3|157408|157318|157402.3|157312.3|23
1653584510000|2022-05-26 17:01:50|157406.2|157316.2|157411.5|157321.5|157412|157322|157406.2|157316.2|17
1653584520000|2022-05-26 17:02:00|157410.8|157320.8|157412.2|157322.2|157413.3|157323.3|157410.8|157320.8|20
1653584530000|2022-05-26 17:02:10|157411.8|157321.8|157377|157287|157411.9|157321.9|157375.4|157285.4|27
1653584540000|2022-05-26 17:02:20|157378.9|157288.9|157379.3|157289.3|157379.4|157289.4|157376.9|157286.9|16
1653584550000|2022-05-26 17:02:30|157375.4|157285.4|157369.3|157279.3|157378.9|157288.9|157368.7|157278.7|22
1653584560000|2022-05-26 17:02:40|157369.5|157279.5|157368.3|157278.3|157370|157280|157368|157278|17
1653584570000|2022-05-26 17:02:50|157368.5|157278.5|157369.8|157279.8|157372.5|157282.5|157366.2|157276.2|19
1653584580000|2022-05-26 17:03:00|157370.4|157280.4|157367.8|157277.8|157370.8|157280.8|157367.3|157277.3|17
1653584590000|2022-05-26 17:03:10|157367.7|157277.7|157368.4|157278.4|157369.2|157279.2|157367.4|157277.4|16
1653584600000|2022-05-26 17:03:20|157368.9|157278.9|157369.5|157279.5|157370.1|157280.1|157368.7|157278.7|15
1653584610000|2022-05-26 17:03:30|157370.2|157280.2|157370.8|157280.8|157372.2|157282.2|157370.2|157280.2|12
1653584620000|2022-05-26 17:03:40|157369.8|157279.8|157375.9|157285.9|157375.9|157285.9|157368.1|157278.1|10
1653584630000|2022-05-26 17:03:50|157376|157286|157389.8|157299.8|157394.6|157304.6|157365.2|157275.2|22
1653584640000|2022-05-26 17:04:00|157390.9|157300.9|157392.4|157302.4|157392.4|157302.4|157383.6|157293.6|13
1653584650000|2022-05-26 17:04:10|157387|157297|157388|157298|157391|157301|157385.3|157295.3|16
1653584660000|2022-05-26 17:04:20|157389.8|157299.8|157384.6|157294.6|157389.8|157299.8|157384.6|157294.6|10
1653584670000|2022-05-26 17:04:30|157387.4|157297.4|157380.7|157290.7|157387.4|157297.4|157378.9|157288.9|19
1653584680000|2022-05-26 17:04:40|157380.5|157290.5|157388|157298|157389.3|157299.3|157380.5|157290.5|23
1653584690000|2022-05-26 17:04:50|157387.7|157297.7|157385.3|157295.3|157387.7|157297.7|157384.4|157294.4|21
1653584700000|2022-05-26 17:05:00|157385|157295|157384.9|157294.9|157386.5|157296.5|157384.2|157294.2|24
1653584710000|2022-05-26 17:05:10|157384.8|157294.8|157386.1|157296.1|157387.1|157297.1|157384.6|157294.6|13
1653584720000|2022-05-26 17:05:20|157386|157296|157387.1|157297.1|157387.3|157297.3|157383.1|157293.1|19
1653584730000|2022-05-26 17:05:30|157388|157298|157383.2|157293.2|157388|157298|157382.8|157292.8|13
1653584740000|2022-05-26 17:05:40|157383|157293|157382.4|157292.4|157383.6|157293.6|157382.4|157292.4|7
1653584750000|2022-05-26 17:05:50|157382.6|157292.6|157382.9|157292.9|157383.6|157293.6|157380.7|157290.7|11
1653584760000|2022-05-26 17:06:00|157382.6|157292.6|157382.6|157292.6|157387.2|157297.2|157380.8|157290.8|15
1653584770000|2022-05-26 17:06:10|157384.7|157294.7|157383|157293|157386.1|157296.1|157382.8|157292.8|16
1653584780000|2022-05-26 17:06:20|157379.9|157289.9|157382.6|157292.6|157387.3|157297.3|157379.9|157289.9|18
1653584790000|2022-05-26 17:06:30|157382.9|157292.9|157375.9|157285.9|157383.2|157293.2|157375.9|157285.9|13
1653584800000|2022-05-26 17:06:40|157375.2|157285.2|157373.9|157283.9|157375.2|157285.2|157373.7|157283.7|13
1653584810000|2022-05-26 17:06:50|157372.7|157282.7|157374.5|157284.5|157375.1|157285.1|157372.7|157282.7|11
1653584820000|2022-05-26 17:07:00|157375.7|157285.7|157375.2|157285.2|157376.5|157286.5|157374.4|157284.4|6
1653584830000|2022-05-26 17:07:10|157376.2|157286.2|157379.5|157289.5|157381.4|157291.4|157376.2|157286.2|13
1653584840000|2022-05-26 17:07:20|157380.3|157290.3|157375.7|157285.7|157380.3|157290.3|157373.3|157283.3|8
1653584850000|2022-05-26 17:07:30|157375.6|157285.6|157378.3|157288.3|157378.9|157288.9|157375.2|157285.2|9
1653584860000|2022-05-26 17:07:40|157378.4|157288.4|157379.9|157289.9|157384.8|157294.8|157378.1|157288.1|10
1653584870000|2022-05-26 17:07:50|157381.3|157291.3|157382.6|157292.6|157384.7|157294.7|157380.7|157290.7|17
1653584880000|2022-05-26 17:08:00|157383|157293|157390|157300|157395.3|157305.3|157381.2|157291.2|18
1653584890000|2022-05-26 17:08:10|157393.3|157303.3|157393.4|157303.4|157393.4|157303.4|157389.1|157299.1|9
1653584900000|2022-05-26 17:08:20|157392.2|157302.2|157387.3|157297.3|157393.9|157303.9|157387.1|157297.1|18
1653584910000|2022-05-26 17:08:30|157388.3|157298.3|157385.7|157295.7|157389.5|157299.5|157385|157295|17
1653584920000|2022-05-26 17:08:40|157386.3|157296.3|157389|157299|157393|157303|157385.7|157295.7|16
1653584930000|2022-05-26 17:08:50|157390.8|157300.8|157388.8|157298.8|157390.8|157300.8|157387.5|157297.5|10
1653584940000|2022-05-26 17:09:00|157386.8|157296.8|157389.2|157299.2|157394.8|157304.8|157385.4|157295.4|19
1653584950000|2022-05-26 17:09:10|157389|157299|157393.9|157303.9|157399.2|157309.2|157380.5|157290.5|10
1653584960000|2022-05-26 17:09:20|157387|157297|157384.3|157294.3|157390.8|157300.8|157384.1|157294.1|17
1653584970000|2022-05-26 17:09:30|157385.8|157295.8|157393.8|157303.8|157396.3|157306.3|157385.8|157295.8|11
1653584980000|2022-05-26 17:09:40|157392.8|157302.8|157390.8|157300.8|157395.2|157305.2|157389.2|157299.2|15
1653584990000|2022-05-26 17:09:50|157390.3|157300.3|157389.4|157299.4|157390.3|157300.3|157385.4|157295.4|5
1653585000000|2022-05-26 17:10:00|157388|157298|157391.5|157301.5|157394.2|157304.2|157388|157298|6
1653585010000|2022-05-26 17:10:10|157392.6|157302.6|157387.7|157297.7|157394.8|157304.8|157386.1|157296.1|16
1653585020000|2022-05-26 17:10:20|157388.4|157298.4|157389.7|157299.7|157391|157301|157386|157296|9
1653585030000|2022-05-26 17:10:30|157388.5|157298.5|157387.2|157297.2|157394.8|157304.8|157385.1|157295.1|16
1653585040000|2022-05-26 17:10:40|157392.6|157302.6|157397.7|157307.7|157404.2|157314.2|157391.8|157301.8|10
1653585050000|2022-05-26 17:10:50|157398|157308|157395.3|157305.3|157402|157312|157394.3|157304.3|11
1653585060000|2022-05-26 17:11:00|157396.2|157306.2|157390.4|157300.4|157398.4|157308.4|157389.8|157299.8|15
1653585070000|2022-05-26 17:11:10|157392.7|157302.7|157391.6|157301.6|157393.4|157303.4|157391.6|157301.6|7
1653585080000|2022-05-26 17:11:20|157390.9|157300.9|157392.5|157302.5|157392.5|157302.5|157390.7|157300.7|8
1653585090000|2022-05-26 17:11:30|157392.3|157302.3|157393.3|157303.3|157393.3|157303.3|157390.6|157300.6|9
1653585100000|2022-05-26 17:11:40|157393.5|157303.5|157399.4|157309.4|157402.3|157312.3|157393.2|157303.2|15
1653585110000|2022-05-26 17:11:50|157399.3|157309.3|157499.1|157409.1|157503.4|157413.4|157397.9|157307.9|21
1653585120000|2022-05-26 17:12:00|157496.5|157406.5|157491.6|157401.6|157497.1|157407.1|157491.6|157401.6|29
1653585130000|2022-05-26 17:12:10|157491.4|157401.4|157488.6|157398.6|157495.1|157405.1|157481.6|157391.6|24
1653585140000|2022-05-26 17:12:20|157488.9|157398.9|157499.2|157409.2|157499.2|157409.2|157487.5|157397.5|21
1653585150000|2022-05-26 17:12:30|157499.8|157409.8|157511|157421|157515.4|157425.4|157497.1|157407.1|31
1653585160000|2022-05-26 17:12:40|157508.1|157418.1|157542.6|157452.6|157551.3|157461.3|157506.7|157416.7|29
1653585170000|2022-05-26 17:12:50|157542.5|157452.5|157527.1|157437.1|157543.3|157453.3|157510.5|157420.5|35
1653585180000|2022-05-26 17:13:00|157525.8|157435.8|157516.5|157426.5|157527|157437|157514.5|157424.5|33
1653585190000|2022-05-26 17:13:10|157516.8|157426.8|157527.6|157437.6|157529.2|157439.2|157513.2|157423.2|31
1653585200000|2022-05-26 17:13:20|157531.9|157441.9|157525.4|157435.4|157532.4|157442.4|157519|157429|31
1653585210000|2022-05-26 17:13:30|157517.7|157427.7|157534|157444|157534|157444|157516.8|157426.8|28
1653585220000|2022-05-26 17:13:40|157528.3|157438.3|157521|157431|157534.7|157444.7|157519|157429|28
1653585230000|2022-05-26 17:13:50|157520.9|157430.9|157519.9|157429.9|157521.7|157431.7|157518.6|157428.6|22
1653585240000|2022-05-26 17:14:00|157520.1|157430.1|157514.8|157424.8|157522.5|157432.5|157510.9|157420.9|25
1653585250000|2022-05-26 17:14:10|157514.6|157424.6|157519.4|157429.4|157523.1|157433.1|157509.6|157419.6|30
1653585260000|2022-05-26 17:14:20|157521.5|157431.5|157521.3|157431.3|157522.7|157432.7|157518.1|157428.1|22
1653585270000|2022-05-26 17:14:30|157522.3|157432.3|157519.2|157429.2|157522.3|157432.3|157519.2|157429.2|20
1653585280000|2022-05-26 17:14:40|157520|157430|157519.9|157429.9|157521.4|157431.4|157515.3|157425.3|12
1653585290000|2022-05-26 17:14:50|157519.3|157429.3|157520.5|157430.5|157525.4|157435.4|157514.8|157424.8|27
1653585300000|2022-05-26 17:15:00|157522.7|157432.7|157526.7|157436.7|157532.8|157442.8|157518.1|157428.1|34
1653585310000|2022-05-26 17:15:10|157530.4|157440.4|157532.1|157442.1|157533.3|157443.3|157528|157438|26
1653585320000|2022-05-26 17:15:20|157531.1|157441.1|157536.3|157446.3|157538.7|157448.7|157530.8|157440.8|24
1653585330000|2022-05-26 17:15:30|157537.1|157447.1|157564.3|157474.3|157566.7|157476.7|157537.1|157447.1|27
1653585340000|2022-05-26 17:15:40|157565.8|157475.8|157590.3|157500.3|157600.2|157510.2|157563.8|157473.8|29
1653585350000|2022-05-26 17:15:50|157590.8|157500.8|157592.3|157502.3|157593.6|157503.6|157588.7|157498.7|22
1653585360000|2022-05-26 17:16:00|157592.6|157502.6|157590.9|157500.9|157593.6|157503.6|157590.2|157500.2|15
1653585370000|2022-05-26 17:16:10|157589|157499|157591.8|157501.8|157591.8|157501.8|157587.5|157497.5|23
1653585380000|2022-05-26 17:16:20|157591.2|157501.2|157589.8|157499.8|157592.9|157502.9|157588.8|157498.8|19
1653585390000|2022-05-26 17:16:30|157590.6|157500.6|157590|157500|157590.9|157500.9|157588.7|157498.7|15
1653585400000|2022-05-26 17:16:40|157589.6|157499.6|157577.4|157487.4|157590.1|157500.1|157576.5|157486.5|28
1653585410000|2022-05-26 17:16:50|157580.5|157490.5|157579.6|157489.6|157580.5|157490.5|157578.3|157488.3|22
1653585420000|2022-05-26 17:17:00|157578.9|157488.9|157579.2|157489.2|157579.2|157489.2|157578|157488|13
1653585430000|2022-05-26 17:17:10|157579.3|157489.3|157578|157488|157579.4|157489.4|157577.9|157487.9|11
1653585440000|2022-05-26 17:17:20|157577.1|157487.1|157567|157477|157577.1|157487.1|157536.4|157446.4|18
1653585450000|2022-05-26 17:17:30|157566.3|157476.3|157562.2|157472.2|157567.6|157477.6|157559.1|157469.1|20
1653585460000|2022-05-26 17:17:40|157560.5|157470.5|157563.2|157473.2|157563.7|157473.7|157560.3|157470.3|14
1653585470000|2022-05-26 17:17:50|157562.8|157472.8|157551.5|157461.5|157564.6|157474.6|157550.7|157460.7|21
1653585480000|2022-05-26 17:18:00|157551.8|157461.8|157553.3|157463.3|157557.5|157467.5|157551.8|157461.8|15
1653585490000|2022-05-26 17:18:10|157556.3|157466.3|157552|157462|157556.3|157466.3|157551.9|157461.9|17
1653585500000|2022-05-26 17:18:20|157550.4|157460.4|157550.8|157460.8|157553|157463|157546.9|157456.9|18
1653585510000|2022-05-26 17:18:30|157552.4|157462.4|157536.3|157446.3|157552.4|157462.4|157533.2|157443.2|23
1653585520000|2022-05-26 17:18:40|157533.3|157443.3|157548.3|157458.3|157549.3|157459.3|157533.3|157443.3|27
1653585530000|2022-05-26 17:18:50|157547.4|157457.4|157550.1|157460.1|157550.1|157460.1|157547.2|157457.2|15
1653585540000|2022-05-26 17:19:00|157549.2|157459.2|157549.1|157459.1|157549.8|157459.8|157547.2|157457.2|16
1653585550000|2022-05-26 17:19:10|157549|157459|157549.7|157459.7|157549.8|157459.8|157537.1|157447.1|21
1653585560000|2022-05-26 17:19:20|157550.6|157460.6|157550.5|157460.5|157554.2|157464.2|157548.4|157458.4|17
1653585570000|2022-05-26 17:19:30|157549.9|157459.9|157543.9|157453.9|157551.1|157461.1|157543.8|157453.8|18
1653585580000|2022-05-26 17:19:40|157543.5|157453.5|157529.4|157439.4|157545.9|157455.9|157522.4|157432.4|21
1653585590000|2022-05-26 17:19:50|157529.5|157439.5|157533.8|157443.8|157540.2|157450.2|157529.5|157439.5|8
1653585600000|2022-05-26 17:20:00|157528.4|157438.4|157527.6|157437.6|157531|157441|157525.6|157435.6|21
1653585610000|2022-05-26 17:20:10|157528.5|157438.5|157531.3|157441.3|157531.3|157441.3|157526.7|157436.7|10
1653585620000|2022-05-26 17:20:20|157532.3|157442.3|157534.2|157444.2|157535.4|157445.4|157527|157437|29
1653585630000|2022-05-26 17:20:30|157533.8|157443.8|157536|157446|157536|157446|157526.9|157436.9|26
1653585640000|2022-05-26 17:20:40|157535.5|157445.5|157531.8|157441.8|157537.4|157447.4|157531.8|157441.8|12
1653585650000|2022-05-26 17:20:50|157531.4|157441.4|157519.1|157429.1|157531.7|157441.7|157518.8|157428.8|20
1653585660000|2022-05-26 17:21:00|157519.9|157429.9|157525.3|157435.3|157526.1|157436.1|157518.9|157428.9|17
1653585670000|2022-05-26 17:21:10|157526|157436|157526.8|157436.8|157530.6|157440.6|157526|157436|18
1653585680000|2022-05-26 17:21:20|157526.1|157436.1|157540.2|157450.2|157541.2|157451.2|157526.1|157436.1|19
1653585690000|2022-05-26 17:21:30|157537.6|157447.6|157539.9|157449.9|157542.9|157452.9|157537.6|157447.6|19
1653585700000|2022-05-26 17:21:40|157538.7|157448.7|157514.5|157424.5|157540.8|157450.8|157512.2|157422.2|22
1653585710000|2022-05-26 17:21:50|157514.4|157424.4|157531.4|157441.4|157531.4|157441.4|157513.8|157423.8|16
1653585720000|2022-05-26 17:22:00|157532.9|157442.9|157543.2|157453.2|157543.2|157453.2|157529.8|157439.8|29
1653585730000|2022-05-26 17:22:10|157543.3|157453.3|157540.1|157450.1|157544.4|157454.4|157538.6|157448.6|23
1653585740000|2022-05-26 17:22:20|157540.3|157450.3|157539|157449|157541.6|157451.6|157536.3|157446.3|16
1653585750000|2022-05-26 17:22:30|157539.2|157449.2|157540.5|157450.5|157541.1|157451.1|157536.6|157446.6|18
1653585760000|2022-05-26 17:22:40|157538.8|157448.8|157542.9|157452.9|157543.5|157453.5|157537.1|157447.1|18
1653585770000|2022-05-26 17:22:50|157542.6|157452.6|157541.6|157451.6|157543|157453|157539.2|157449.2|20
1653585780000|2022-05-26 17:23:00|157541.1|157451.1|157540|157450|157543.9|157453.9|157539.7|157449.7|21
1653585790000|2022-05-26 17:23:10|157537|157447|157540.7|157450.7|157547.8|157457.8|157537|157447|24
1653585800000|2022-05-26 17:23:20|157540.2|157450.2|157542.4|157452.4|157543.4|157453.4|157539.5|157449.5|20
1653585810000|2022-05-26 17:23:30|157543|157453|157547.9|157457.9|157547.9|157457.9|157534.7|157444.7|20
1653585820000|2022-05-26 17:23:40|157547|157457|157565.8|157475.8|157569.1|157479.1|157547|157457|32
1653585830000|2022-05-26 17:23:50|157563|157473|157569.1|157479.1|157570.4|157480.4|157562.4|157472.4|21
1653585840000|2022-05-26 17:24:00|157570.3|157480.3|157571.9|157481.9|157574.6|157484.6|157565.9|157475.9|18
1653585850000|2022-05-26 17:24:10|157576.8|157486.8|157574|157484|157577.3|157487.3|157574|157484|17
1653585860000|2022-05-26 17:24:20|157574.2|157484.2|157574.4|157484.4|157575.8|157485.8|157573.5|157483.5|16
1653585870000|2022-05-26 17:24:30|157575|157485|157576.5|157486.5|157577.3|157487.3|157574|157484|13
1653585880000|2022-05-26 17:24:40|157576.4|157486.4|157575.7|157485.7|157577.3|157487.3|157572.5|157482.5|15
1653585890000|2022-05-26 17:24:50|157573.6|157483.6|157573.5|157483.5|157576.1|157486.1|157573.3|157483.3|14
1653585900000|2022-05-26 17:25:00|157574.8|157484.8|157634.9|157544.9|157637.4|157547.4|157571.3|157481.3|36
1653585910000|2022-05-26 17:25:10|157635.7|157545.7|157632.3|157542.3|157635.7|157545.7|157626.2|157536.2|27
1653585920000|2022-05-26 17:25:20|157634.2|157544.2|157634.7|157544.7|157636.1|157546.1|157633.6|157543.6|21
1653585930000|2022-05-26 17:25:30|157635.4|157545.4|157638.1|157548.1|157638.4|157548.4|157634.8|157544.8|17
1653585940000|2022-05-26 17:25:40|157639.1|157549.1|157630.7|157540.7|157639.1|157549.1|157629.7|157539.7|32
1653585950000|2022-05-26 17:25:50|157630|157540|157625.9|157535.9|157633|157543|157625.6|157535.6|31
1653585960000|2022-05-26 17:26:00|157625.2|157535.2|157642.7|157552.7|157654.4|157564.4|157623.6|157533.6|36
1653585970000|2022-05-26 17:26:10|157642.4|157552.4|157642.5|157552.5|157643.6|157553.6|157636.6|157546.6|25
1653585980000|2022-05-26 17:26:20|157579.4|157489.4|157589.3|157499.3|157590.6|157500.6|157574.6|157484.6|30
1653585990000|2022-05-26 17:26:30|157590.7|157500.7|157591.5|157501.5|157591.9|157501.9|157588.3|157498.3|17
1653586000000|2022-05-26 17:26:40|157591.6|157501.6|157592.7|157502.7|157596.6|157506.6|157591.6|157501.6|21
1653586010000|2022-05-26 17:26:50|157593.6|157503.6|157588.8|157498.8|157593.6|157503.6|157581.3|157491.3|20
1653586020000|2022-05-26 17:27:00|157586.4|157496.4|157590.8|157500.8|157601.2|157511.2|157584.9|157494.9|19
1653586030000|2022-05-26 17:27:10|157590.7|157500.7|157607.2|157517.2|157608.3|157518.3|157588.3|157498.3|18
1653586040000|2022-05-26 17:27:20|157605.9|157515.9|157607.7|157517.7|157608.5|157518.5|157603.7|157513.7|32
1653586050000|2022-05-26 17:27:30|157609|157519|157610.3|157520.3|157612.5|157522.5|157608|157518|26
1653586060000|2022-05-26 17:27:40|157610.1|157520.1|157612.5|157522.5|157612.9|157522.9|157610|157520|12
1653586070000|2022-05-26 17:27:50|157611.5|157521.5|157583.1|157493.1|157612.5|157522.5|157581.3|157491.3|22
1653586080000|2022-05-26 17:28:00|157589.2|157499.2|157585.8|157495.8|157599.7|157509.7|157581.9|157491.9|17
1653586090000|2022-05-26 17:28:10|157585.1|157495.1|157587.5|157497.5|157588.4|157498.4|157585.1|157495.1|13
1653586100000|2022-05-26 17:28:20|157586.2|157496.2|157588.1|157498.1|157588.1|157498.1|157583.6|157493.6|13
1653586110000|2022-05-26 17:28:30|157586.6|157496.6|157588|157498|157588.2|157498.2|157586.6|157496.6|13
1653586120000|2022-05-26 17:28:40|157589|157499|157582.9|157492.9|157592.4|157502.4|157577.5|157487.5|17
1653586130000|2022-05-26 17:28:50|157581.6|157491.6|157564.7|157474.7|157589.6|157499.6|157561.5|157471.5|28
1653586140000|2022-05-26 17:29:00|157566.6|157476.6|157506.7|157416.7|157566.6|157476.6|157506.1|157416.1|32
1653586150000|2022-05-26 17:29:10|157505.6|157415.6|157489.3|157399.3|157505.6|157415.6|157486.7|157396.7|24
1653586160000|2022-05-26 17:29:20|157490.8|157400.8|157493.1|157403.1|157493.8|157403.8|157483.3|157393.3|17
1653586170000|2022-05-26 17:29:30|157493.8|157403.8|157491.1|157401.1|157493.8|157403.8|157489.8|157399.8|12
1653586180000|2022-05-26 17:29:40|157491.5|157401.5|157491.6|157401.6|157494.8|157404.8|157490.9|157400.9|10
1653586190000|2022-05-26 17:29:50|157498.3|157408.3|157509.4|157419.4|157509.4|157419.4|157484.2|157394.2|11
1653586200000|2022-05-26 17:30:00|157483.6|157393.6|157519.2|157429.2|157523.2|157433.2|157467.6|157377.6|26
1653586210000|2022-05-26 17:30:10|157517.7|157427.7|157517.3|157427.3|157526.5|157436.5|157517.3|157427.3|8
1653586220000|2022-05-26 17:30:20|157522.5|157432.5|157517.7|157427.7|157523|157433|157516.2|157426.2|11
1653586230000|2022-05-26 17:30:30|157514.4|157424.4|157504.5|157414.5|157514.4|157424.4|157504.5|157414.5|15
1653586240000|2022-05-26 17:30:40|157503.4|157413.4|157502.9|157412.9|157508.8|157418.8|157502.9|157412.9|12
1653586250000|2022-05-26 17:30:50|157503.5|157413.5|157504.5|157414.5|157507.5|157417.5|157503.4|157413.4|11
1653586260000|2022-05-26 17:31:00|157505.9|157415.9|157517.3|157427.3|157518.3|157428.3|157500.9|157410.9|12
1653586270000|2022-05-26 17:31:10|157518|157428|157506.8|157416.8|157518|157428|157495.1|157405.1|14
1653586280000|2022-05-26 17:31:20|157501.6|157411.6|157505.2|157415.2|157509.4|157419.4|157501.6|157411.6|16
1653586290000|2022-05-26 17:31:30|157505.9|157415.9|157501.2|157411.2|157506.9|157416.9|157501.2|157411.2|22
1653586300000|2022-05-26 17:31:40|157501.5|157411.5|157504.8|157414.8|157506.5|157416.5|157500.4|157410.4|17
1653586310000|2022-05-26 17:31:50|157502.9|157412.9|157503.8|157413.8|157503.8|157413.8|157495.9|157405.9|15
1653586320000|2022-05-26 17:32:00|157504.7|157414.7|157501.3|157411.3|157504.7|157414.7|157500.9|157410.9|11
1653586330000|2022-05-26 17:32:10|157500.5|157410.5|157501.6|157411.6|157504.6|157414.6|157500.5|157410.5|14
1653586340000|2022-05-26 17:32:20|157503.8|157413.8|157506.5|157416.5|157510.4|157420.4|157501.6|157411.6|16
1653586350000|2022-05-26 17:32:30|157509.5|157419.5|157516.6|157426.6|157516.7|157426.7|157507.5|157417.5|9
1653586360000|2022-05-26 17:32:40|157514.5|157424.5|157504.8|157414.8|157514.5|157424.5|157503.1|157413.1|15
1653586370000|2022-05-26 17:32:50|157506.1|157416.1|157509.2|157419.2|157512|157422|157506.1|157416.1|6
1653586380000|2022-05-26 17:33:00|157507.5|157417.5|157497.3|157407.3|157510|157420|157494.4|157404.4|23
1653586390000|2022-05-26 17:33:10|157498.9|157408.9|157518.3|157428.3|157520.2|157430.2|157498.8|157408.8|15
1653586400000|2022-05-26 17:33:20|157519.2|157429.2|157509.6|157419.6|157519.2|157429.2|157507.7|157417.7|16
1653586410000|2022-05-26 17:33:30|157505.9|157415.9|157501.8|157411.8|157509.1|157419.1|157495.2|157405.2|21
1653586420000|2022-05-26 17:33:40|157501.6|157411.6|157499.3|157409.3|157501.6|157411.6|157495.1|157405.1|19
1653586430000|2022-05-26 17:33:50|157498.8|157408.8|157499.8|157409.8|157501|157411|157498.8|157408.8|8
1653586440000|2022-05-26 17:34:00|157499.7|157409.7|157484.8|157394.8|157499.7|157409.7|157484.8|157394.8|14
1653586450000|2022-05-26 17:34:10|157482.6|157392.6|157504.8|157414.8|157522.2|157432.2|157482.6|157392.6|30
1653586460000|2022-05-26 17:34:20|157507.3|157417.3|157495.4|157405.4|157508.9|157418.9|157484.2|157394.2|24
1653586470000|2022-05-26 17:34:30|157495.5|157405.5|157516.4|157426.4|157519.6|157429.6|157491.5|157401.5|16
1653586480000|2022-05-26 17:34:40|157515.1|157425.1|157518.7|157428.7|157518.7|157428.7|157510.4|157420.4|27
1653586490000|2022-05-26 17:34:50|157519.1|157429.1|157515.8|157425.8|157519.4|157429.4|157515.8|157425.8|16
1653586500000|2022-05-26 17:35:00|157516.3|157426.3|157509.8|157419.8|157517.5|157427.5|157509.8|157419.8|17
1653586510000|2022-05-26 17:35:10|157512.5|157422.5|157514.2|157424.2|157519|157429|157512.5|157422.5|23
1653586520000|2022-05-26 17:35:20|157517.3|157427.3|157516.4|157426.4|157517.3|157427.3|157509.7|157419.7|19
1653586530000|2022-05-26 17:35:30|157515.5|157425.5|157513.4|157423.4|157515.5|157425.5|157510.1|157420.1|17
1653586540000|2022-05-26 17:35:40|157513.6|157423.6|157510|157420|157513.6|157423.6|157509.3|157419.3|15
1653586550000|2022-05-26 17:35:50|157510.5|157420.5|157509.2|157419.2|157511|157421|157508.9|157418.9|12
1653586560000|2022-05-26 17:36:00|157510.5|157420.5|157513.6|157423.6|157514.4|157424.4|157507.7|157417.7|25
1653586570000|2022-05-26 17:36:10|157509.9|157419.9|157507.3|157417.3|157513.5|157423.5|157507.3|157417.3|19
1653586580000|2022-05-26 17:36:20|157510.8|157420.8|157512.1|157422.1|157512.2|157422.2|157509.9|157419.9|8
1653586590000|2022-05-26 17:36:30|157512.2|157422.2|157514|157424|157514|157424|157511.5|157421.5|15
1653586600000|2022-05-26 17:36:40|157513.8|157423.8|157511|157421|157513.8|157423.8|157506.5|157416.5|22
1653586610000|2022-05-26 17:36:50|157511.8|157421.8|157511.7|157421.7|157511.9|157421.9|157507.7|157417.7|16
1653586620000|2022-05-26 17:37:00|157511.3|157421.3|157514|157424|157515|157425|157507|157417|12
1653586630000|2022-05-26 17:37:10|157514.7|157424.7|157512.8|157422.8|157514.7|157424.7|157510.1|157420.1|16
1653586640000|2022-05-26 17:37:20|157510.4|157420.4|157509.2|157419.2|157512.4|157422.4|157505.6|157415.6|25
1653586650000|2022-05-26 17:37:30|157508.9|157418.9|157508.4|157418.4|157509.3|157419.3|157505|157415|25
1653586660000|2022-05-26 17:37:40|157508.6|157418.6|157510.1|157420.1|157510.3|157420.3|157505|157415|17
1653586670000|2022-05-26 17:37:50|157509.8|157419.8|157509.8|157419.8|157510.3|157420.3|157505.6|157415.6|18
1653586680000|2022-05-26 17:38:00|157505.6|157415.6|157506.1|157416.1|157510|157420|157504.2|157414.2|21
1653586690000|2022-05-26 17:38:10|157510|157420|157509.7|157419.7|157510|157420|157505.5|157415.5|16
1653586700000|2022-05-26 17:38:20|157505|157415|157509.4|157419.4|157513.3|157423.3|157505|157415|20
1653586710000|2022-05-26 17:38:30|157510.7|157420.7|157505.4|157415.4|157510.7|157420.7|157504.5|157414.5|23
1653586720000|2022-05-26 17:38:40|157508.8|157418.8|157505.3|157415.3|157509|157419|157504.6|157414.6|16
1653586730000|2022-05-26 17:38:50|157507.9|157417.9|157507.5|157417.5|157508.8|157418.8|157504.5|157414.5|18
1653586740000|2022-05-26 17:39:00|157502.2|157412.2|157508.4|157418.4|157510.7|157420.7|157502.2|157412.2|20
1653586750000|2022-05-26 17:39:10|157505.1|157415.1|157505.5|157415.5|157509.9|157419.9|157505.1|157415.1|19
1653586760000|2022-05-26 17:39:20|157509.7|157419.7|157508.1|157418.1|157510.2|157420.2|157504.3|157414.3|19
1653586770000|2022-05-26 17:39:30|157508.8|157418.8|157508.6|157418.6|157509|157419|157507.7|157417.7|8
1653586780000|2022-05-26 17:39:40|157508.2|157418.2|157508.4|157418.4|157508.8|157418.8|157508|157418|8
1653586790000|2022-05-26 17:39:50|157508.8|157418.8|157509.3|157419.3|157509.3|157419.3|157508.4|157418.4|8
1653586800000|2022-05-26 17:40:00|157508.8|157418.8|157509.9|157419.9|157509.9|157419.9|157508.5|157418.5|15
1653586810000|2022-05-26 17:40:10|157509.8|157419.8|157508.6|157418.6|157509.8|157419.8|157507.2|157417.2|17
1653586820000|2022-05-26 17:40:20|157508.3|157418.3|157512.5|157422.5|157512.7|157422.7|157504.4|157414.4|18
1653586830000|2022-05-26 17:40:30|157512.6|157422.6|157472.5|157382.5|157512.6|157422.6|157471|157381|24
1653586840000|2022-05-26 17:40:40|157473.2|157383.2|157473.7|157383.7|157473.7|157383.7|157470.3|157380.3|21
1653586850000|2022-05-26 17:40:50|157472.6|157382.6|157468.8|157378.8|157472.9|157382.9|157468.2|157378.2|18
1653586860000|2022-05-26 17:41:00|157468.5|157378.5|157467.8|157377.8|157469.4|157379.4|157466.4|157376.4|17
1653586870000|2022-05-26 17:41:10|157467.9|157377.9|157467.7|157377.7|157468|157378|157467.4|157377.4|11
1653586880000|2022-05-26 17:41:20|157467.9|157377.9|157469|157379|157470.2|157380.2|157467.9|157377.9|7
1653586890000|2022-05-26 17:41:30|157469.4|157379.4|157471.2|157381.2|157471.2|157381.2|157468|157378|12
1653586900000|2022-05-26 17:41:40|157471.4|157381.4|157472|157382|157473.3|157383.3|157471.3|157381.3|11
1653586910000|2022-05-26 17:41:50|157472.4|157382.4|157472.7|157382.7|157472.9|157382.9|157472.3|157382.3|8
1653586920000|2022-05-26 17:42:00|157471|157381|157474.5|157384.5|157477.6|157387.6|157471|157381|9
1653586930000|2022-05-26 17:42:10|157475.6|157385.6|157474.1|157384.1|157479.4|157389.4|157473.4|157383.4|15
1653586940000|2022-05-26 17:42:20|157473.8|157383.8|157472|157382|157475.8|157385.8|157472|157382|11
1653586950000|2022-05-26 17:42:30|157472.4|157382.4|157472.5|157382.5|157472.5|157382.5|157471.4|157381.4|8
1653586960000|2022-05-26 17:42:40|157473|157383|157472.3|157382.3|157473|157383|157472.3|157382.3|7
1653586970000|2022-05-26 17:42:50|157471.8|157381.8|157473.7|157383.7|157473.8|157383.8|157471.8|157381.8|7
1653586980000|2022-05-26 17:43:00|157474.2|157384.2|157472.5|157382.5|157474.8|157384.8|157471|157381|11
1653586990000|2022-05-26 17:43:10|157472.6|157382.6|157471.8|157381.8|157472.8|157382.8|157471.8|157381.8|12
1653587000000|2022-05-26 17:43:20|157472.2|157382.2|157472.8|157382.8|157474.6|157384.6|157471.6|157381.6|11
1653587010000|2022-05-26 17:43:30|157473.2|157383.2|157473.7|157383.7|157473.7|157383.7|157472.7|157382.7|7
1653587020000|2022-05-26 17:43:40|157474.1|157384.1|157474|157384|157474.2|157384.2|157473.6|157383.6|7
1653587030000|2022-05-26 17:43:50|157473.5|157383.5|157475.9|157385.9|157476|157386|157473.5|157383.5|11
1653587040000|2022-05-26 17:44:00|157475.6|157385.6|157473.1|157383.1|157479.1|157389.1|157467.6|157377.6|12
1653587050000|2022-05-26 17:44:10|157473.8|157383.8|157475.1|157385.1|157475.1|157385.1|157473.8|157383.8|6
1653587060000|2022-05-26 17:44:20|157474.6|157384.6|157474.1|157384.1|157478.7|157388.7|157473.6|157383.6|14
1653587070000|2022-05-26 17:44:30|157476.3|157386.3|157465.1|157375.1|157477.8|157387.8|157464.5|157374.5|24
1653587080000|2022-05-26 17:44:40|157467.5|157377.5|157469.1|157379.1|157473.6|157383.6|157464.8|157374.8|16
1653587090000|2022-05-26 17:44:50|157468.1|157378.1|157468.6|157378.6|157468.7|157378.7|157467.4|157377.4|12
1653587100000|2022-05-26 17:45:00|157468.5|157378.5|157469.5|157379.5|157469.5|157379.5|157466|157376|15
1653587110000|2022-05-26 17:45:10|157466.5|157376.5|157468|157378|157468.6|157378.6|157465.9|157375.9|14
1653587120000|2022-05-26 17:45:20|157468.2|157378.2|157472.2|157382.2|157472.2|157382.2|157468.1|157378.1|7
1653587130000|2022-05-26 17:45:30|157472.3|157382.3|157474|157384|157474|157384|157472|157382|6
1653587140000|2022-05-26 17:45:40|157473.1|157383.1|157472.4|157382.4|157473.7|157383.7|157470.1|157380.1|9
1653587150000|2022-05-26 17:45:50|157473.1|157383.1|157477.5|157387.5|157477.5|157387.5|157471.9|157381.9|10
1653587160000|2022-05-26 17:46:00|157477.7|157387.7|157477.5|157387.5|157479.5|157389.5|157476.2|157386.2|11
1653587170000|2022-05-26 17:46:10|157477.6|157387.6|157480.9|157390.9|157480.9|157390.9|157477.6|157387.6|8
1653587180000|2022-05-26 17:46:20|157480|157390|157481.9|157391.9|157481.9|157391.9|157468.3|157378.3|23
1653587190000|2022-05-26 17:46:30|157481.1|157391.1|157484|157394|157484|157394|157477.1|157387.1|17
1653587200000|2022-05-26 17:46:40|157481.6|157391.6|157480.6|157390.6|157482|157392|157479.5|157389.5|13
1653587210000|2022-05-26 17:46:50|157480.2|157390.2|157473.2|157383.2|157480.2|157390.2|157470|157380|22
1653587220000|2022-05-26 17:47:00|157473.4|157383.4|157479|157389|157479.7|157389.7|157472.7|157382.7|12
1653587230000|2022-05-26 17:47:10|157471.5|157381.5|157474|157384|157474|157384|157471.5|157381.5|4
1653587240000|2022-05-26 17:47:20|157474.6|157384.6|157479.5|157389.5|157480.2|157390.2|157474.6|157384.6|8
1653587250000|2022-05-26 17:47:30|157479|157389|157478.3|157388.3|157479.1|157389.1|157477.7|157387.7|7
1653587260000|2022-05-26 17:47:40|157478.8|157388.8|157473.6|157383.6|157479.2|157389.2|157466.5|157376.5|11
1653587270000|2022-05-26 17:47:50|157472.2|157382.2|157473.8|157383.8|157473.8|157383.8|157472.2|157382.2|3
1653587280000|2022-05-26 17:48:00|157473.7|157383.7|157472.6|157382.6|157473.7|157383.7|157469.9|157379.9|5
1653587290000|2022-05-26 17:48:10|157472.5|157382.5|157479.5|157389.5|157479.5|157389.5|157472.5|157382.5|7
1653587300000|2022-05-26 17:48:20|157479.7|157389.7|157479.8|157389.8|157479.8|157389.8|157470.2|157380.2|15
1653587310000|2022-05-26 17:48:30|157481|157391|157472.2|157382.2|157482.8|157392.8|157469.1|157379.1|20
1653587320000|2022-05-26 17:48:40|157471.9|157381.9|157472.5|157382.5|157473.4|157383.4|157471.9|157381.9|15
1653587330000|2022-05-26 17:48:50|157472.8|157382.8|157471.4|157381.4|157475.3|157385.3|157469.4|157379.4|10
1653587340000|2022-05-26 17:49:00|157472.1|157382.1|157474.5|157384.5|157476.7|157386.7|157472.1|157382.1|12
1653587350000|2022-05-26 17:49:10|157474|157384|157476.6|157386.6|157477.1|157387.1|157474|157384|10
1653587360000|2022-05-26 17:49:20|157476.3|157386.3|157469.9|157379.9|157477.1|157387.1|157469.9|157379.9|6
1653587370000|2022-05-26 17:49:30|157471.1|157381.1|157472.6|157382.6|157474.1|157384.1|157471.1|157381.1|12
1653587380000|2022-05-26 17:49:40|157473.2|157383.2|157474|157384|157474|157384|157473|157383|4
1653587390000|2022-05-26 17:49:50|157471.3|157381.3|157474.9|157384.9|157475.9|157385.9|157471.3|157381.3|5
1653587400000|2022-05-26 17:50:00|157475.6|157385.6|157473.5|157383.5|157477.9|157387.9|157473.5|157383.5|4
1653587410000|2022-05-26 17:50:10|157472.7|157382.7|157476.6|157386.6|157477.8|157387.8|157472.4|157382.4|14
1653587420000|2022-05-26 17:50:20|157474.6|157384.6|157472.1|157382.1|157477.6|157387.6|157472.1|157382.1|14
1653587430000|2022-05-26 17:50:30|157472.9|157382.9|157473|157383|157474.2|157384.2|157472.5|157382.5|10
1653587440000|2022-05-26 17:50:40|157474.3|157384.3|157475.6|157385.6|157478.2|157388.2|157471.3|157381.3|12
1653587450000|2022-05-26 17:50:50|157476.5|157386.5|157473.6|157383.6|157476.5|157386.5|157473.2|157383.2|18
1653587460000|2022-05-26 17:51:00|157473.5|157383.5|157472|157382|157474.1|157384.1|157471.9|157381.9|15
1653587470000|2022-05-26 17:51:10|157472.5|157382.5|157471.5|157381.5|157473.3|157383.3|157470.5|157380.5|15
1653587480000|2022-05-26 17:51:20|157470.2|157380.2|157472.2|157382.2|157472.7|157382.7|157468.1|157378.1|14
1653587490000|2022-05-26 17:51:30|157473|157383|157473.6|157383.6|157476.4|157386.4|157469|157379|15
1653587500000|2022-05-26 17:51:40|157473|157383|157473.9|157383.9|157474.1|157384.1|157473|157383|12
1653587510000|2022-05-26 17:51:50|157473.3|157383.3|157477.5|157387.5|157478|157388|157473.3|157383.3|7
1653587520000|2022-05-26 17:52:00|157477.3|157387.3|157470.4|157380.4|157477.6|157387.6|157468.9|157378.9|8
1653587530000|2022-05-26 17:52:10|157471.2|157381.2|157475|157385|157475|157385|157471.2|157381.2|3
1653587540000|2022-05-26 17:52:20|157476.5|157386.5|157475.2|157385.2|157476.5|157386.5|157474.6|157384.6|6
1653587550000|2022-05-26 17:52:30|157475.4|157385.4|157471.3|157381.3|157475.7|157385.7|157467.1|157377.1|12
1653587560000|2022-05-26 17:52:40|157470.9|157380.9|157470.5|157380.5|157472.7|157382.7|157470.5|157380.5|3
1653587570000|2022-05-26 17:52:50|157472.6|157382.6|157467.2|157377.2|157473|157383|157467.2|157377.2|5
1653587580000|2022-05-26 17:53:00|157462.9|157372.9|157477.7|157387.7|157478.2|157388.2|157462.9|157372.9|7
1653587590000|2022-05-26 17:53:10|157478.1|157388.1|157472.5|157382.5|157478.5|157388.5|157470.6|157380.6|6
1653587600000|2022-05-26 17:53:20|157473.2|157383.2|157472.7|157382.7|157473.2|157383.2|157471.5|157381.5|3
1653587610000|2022-05-26 17:53:30|157473.1|157383.1|157473.8|157383.8|157475|157385|157465.3|157375.3|22
1653587620000|2022-05-26 17:53:40|157466.8|157376.8|157455.7|157365.7|157479.3|157389.3|157450.2|157360.2|32
1653587630000|2022-05-26 17:53:50|157456.9|157366.9|157456.3|157366.3|157468.5|157378.5|157451.9|157361.9|30
1653587640000|2022-05-26 17:54:00|157456.6|157366.6|157457.1|157367.1|157465.9|157375.9|157451.5|157361.5|30
1653587650000|2022-05-26 17:54:10|157457.4|157367.4|157457.6|157367.6|157458|157368|157449.1|157359.1|21
1653587660000|2022-05-26 17:54:20|157457.1|157367.1|157452.4|157362.4|157457.6|157367.6|157452.4|157362.4|12
1653587670000|2022-05-26 17:54:30|157452.7|157362.7|157462.5|157372.5|157462.5|157372.5|157452.7|157362.7|13
1653587680000|2022-05-26 17:54:40|157457.7|157367.7|157462.8|157372.8|157463.3|157373.3|157457.7|157367.7|19
1653587690000|2022-05-26 17:54:50|157462.2|157372.2|157462.8|157372.8|157462.8|157372.8|157460.3|157370.3|12
1653587700000|2022-05-26 17:55:00|157457.3|157367.3|157459.6|157369.6|157460.3|157370.3|157457.3|157367.3|21
1653587710000|2022-05-26 17:55:10|157461|157371|157461|157371|157461.7|157371.7|157456.1|157366.1|15
1653587720000|2022-05-26 17:55:20|157461.6|157371.6|157461.5|157371.5|157461.6|157371.6|157457.7|157367.7|13
1653587730000|2022-05-26 17:55:30|157461.7|157371.7|157467.1|157377.1|157473.7|157383.7|157461.7|157371.7|18
1653587740000|2022-05-26 17:55:40|157469|157379|157463.6|157373.6|157471.6|157381.6|157460.2|157370.2|26
1653587750000|2022-05-26 17:55:50|157463.2|157373.2|157467|157377|157467|157377|157462.7|157372.7|15
1653587760000|2022-05-26 17:56:00|157468.5|157378.5|157471.2|157381.2|157471.3|157381.3|157466.7|157376.7|19
1653587770000|2022-05-26 17:56:10|157473.2|157383.2|157513.7|157423.7|157527.9|157437.9|157471.9|157381.9|27
1653587780000|2022-05-26 17:56:20|157513.8|157423.8|157511.4|157421.4|157515.2|157425.2|157509.3|157419.3|25
1653587790000|2022-05-26 17:56:30|157510.8|157420.8|157509.9|157419.9|157511.9|157421.9|157509.1|157419.1|18
1653587800000|2022-05-26 17:56:40|157510.4|157420.4|157502.7|157412.7|157510.7|157420.7|157494.6|157404.6|9
1653587810000|2022-05-26 17:56:50|157502.8|157412.8|157491.6|157401.6|157506.5|157416.5|157490.6|157400.6|24
1653587820000|2022-05-26 17:57:00|157491.8|157401.8|157488.4|157398.4|157492.1|157402.1|157486.7|157396.7|27
1653587830000|2022-05-26 17:57:10|157488.5|157398.5|157489.5|157399.5|157490.2|157400.2|157488.4|157398.4|15
1653587840000|2022-05-26 17:57:20|157490.4|157400.4|157488.3|157398.3|157490.7|157400.7|157488|157398|12
1653587850000|2022-05-26 17:57:30|157488.2|157398.2|157490.4|157400.4|157492.7|157402.7|157483|157393|14
1653587860000|2022-05-26 17:57:40|157488.8|157398.8|157491.1|157401.1|157491.1|157401.1|157488.1|157398.1|8
1653587870000|2022-05-26 17:57:50|157490.7|157400.7|157500.5|157410.5|157502.6|157412.6|157490|157400|28
1653587880000|2022-05-26 17:58:00|157503.8|157413.8|157496.5|157406.5|157503.8|157413.8|157493.8|157403.8|26
1653587890000|2022-05-26 17:58:10|157496.4|157406.4|157485.1|157395.1|157496.4|157406.4|157480.3|157390.3|19
1653587900000|2022-05-26 17:58:20|157485.5|157395.5|157487.3|157397.3|157487.5|157397.5|157484.7|157394.7|11
1653587910000|2022-05-26 17:58:30|157486.4|157396.4|157487|157397|157487.9|157397.9|157485.7|157395.7|12
1653587920000|2022-05-26 17:58:40|157487.6|157397.6|157486.8|157396.8|157489|157399|157486.8|157396.8|12
1653587930000|2022-05-26 17:58:50|157486.7|157396.7|157502.6|157412.6|157507.3|157417.3|157486.7|157396.7|27
1653587940000|2022-05-26 17:59:00|157502.4|157412.4|157504.6|157414.6|157506|157416|157497.2|157407.2|18
1653587950000|2022-05-26 17:59:10|157505.3|157415.3|157494.6|157404.6|157505.3|157415.3|157487.4|157397.4|25
1653587960000|2022-05-26 17:59:20|157493.2|157403.2|157491.4|157401.4|157493.6|157403.6|157490.1|157400.1|18
1653587970000|2022-05-26 17:59:30|157492.1|157402.1|157459.8|157369.8|157492.1|157402.1|157454.8|157364.8|26
1653587980000|2022-05-26 17:59:40|157458.5|157368.5|157461.3|157371.3|157461.8|157371.8|157457|157367|22
1653587990000|2022-05-26 17:59:50|157461|157371|157459.7|157369.7|157461.3|157371.3|157459|157369|10
1653588000000|2022-05-26 18:00:00|157460.3|157370.3|157460.5|157370.5|157466.1|157376.1|157456.4|157366.4|25
1653588010000|2022-05-26 18:00:10|157462.5|157372.5|157459.3|157369.3|157464.4|157374.4|157455.4|157365.4|22
1653588020000|2022-05-26 18:00:20|157459.6|157369.6|157460.8|157370.8|157461.5|157371.5|157459.6|157369.6|17
1653588030000|2022-05-26 18:00:30|157460.9|157370.9|157465.3|157375.3|157468|157378|157460.7|157370.7|22
1653588040000|2022-05-26 18:00:40|157464.9|157374.9|157463.3|157373.3|157465.4|157375.4|157462.9|157372.9|14
1653588050000|2022-05-26 18:00:50|157463.1|157373.1|157462.6|157372.6|157468.3|157378.3|157454.2|157364.2|23
1653588060000|2022-05-26 18:01:00|157458.5|157368.5|157465.9|157375.9|157468.6|157378.6|157457.6|157367.6|29
1653588070000|2022-05-26 18:01:10|157465.7|157375.7|157460.1|157370.1|157468.1|157378.1|157459.8|157369.8|27
1653588080000|2022-05-26 18:01:20|157461.1|157371.1|157460.2|157370.2|157461.9|157371.9|157459|157369|15
1653588090000|2022-05-26 18:01:30|157460.5|157370.5|157454.3|157364.3|157464.6|157374.6|157450.5|157360.5|24
1653588100000|2022-05-26 18:01:40|157457.4|157367.4|157454.4|157364.4|157457.4|157367.4|157454.2|157364.2|11
1653588110000|2022-05-26 18:01:50|157454.2|157364.2|157452.6|157362.6|157455.2|157365.2|157452.6|157362.6|20
1653588120000|2022-05-26 18:02:00|157452.4|157362.4|157457.6|157367.6|157457.6|157367.6|157452.4|157362.4|17
1653588130000|2022-05-26 18:02:10|157461.9|157371.9|157452.2|157362.2|157461.9|157371.9|157451.4|157361.4|19
1653588140000|2022-05-26 18:02:20|157451.5|157361.5|157453.7|157363.7|157456.6|157366.6|157451.5|157361.5|19
1653588150000|2022-05-26 18:02:30|157455.7|157365.7|157457|157367|157457.5|157367.5|157453.7|157363.7|19
1653588160000|2022-05-26 18:02:40|157456|157366|157457.6|157367.6|157458.7|157368.7|157455.7|157365.7|15
1653588170000|2022-05-26 18:02:50|157457.3|157367.3|157457.2|157367.2|157460.3|157370.3|157456.3|157366.3|14
1653588180000|2022-05-26 18:03:00|157457|157367|157446.8|157356.8|157459.4|157369.4|157441.4|157351.4|19
1653588190000|2022-05-26 18:03:10|157448.2|157358.2|157444.7|157354.7|157448.2|157358.2|157440.1|157350.1|18
1653588200000|2022-05-26 18:03:20|157445.8|157355.8|157450.8|157360.8|157450.8|157360.8|157445.8|157355.8|14
1653588210000|2022-05-26 18:03:30|157449.4|157359.4|157454.2|157364.2|157456.6|157366.6|157449.3|157359.3|14
1653588220000|2022-05-26 18:03:40|157455.9|157365.9|157452.5|157362.5|157455.9|157365.9|157451.2|157361.2|16
1653588230000|2022-05-26 18:03:50|157452.6|157362.6|157448.8|157358.8|157454|157364|157444.2|157354.2|16
1653588240000|2022-05-26 18:04:00|157448.5|157358.5|157449.7|157359.7|157449.8|157359.8|157448.4|157358.4|14
1653588250000|2022-05-26 18:04:10|157449.8|157359.8|157451.9|157361.9|157455|157365|157449.7|157359.7|18
1653588260000|2022-05-26 18:04:20|157452.1|157362.1|157452.1|157362.1|157455|157365|157451.3|157361.3|15
1653588270000|2022-05-26 18:04:30|157452.3|157362.3|157449.6|157359.6|157452.3|157362.3|157448.7|157358.7|13
1653588280000|2022-05-26 18:04:40|157456|157366|157446.2|157356.2|157456.3|157366.3|157445.4|157355.4|21
1653588290000|2022-05-26 18:04:50|157446|157356|157447|157357|157447.6|157357.6|157444|157354|18
1653588300000|2022-05-26 18:05:00|157446.8|157356.8|157446.3|157356.3|157447.5|157357.5|157446.3|157356.3|12
1653588310000|2022-05-26 18:05:10|157447.5|157357.5|157449.7|157359.7|157451|157361|157442.5|157352.5|18
1653588320000|2022-05-26 18:05:20|157449.5|157359.5|157446.5|157356.5|157449.5|157359.5|157444.7|157354.7|20
1653588330000|2022-05-26 18:05:30|157447.8|157357.8|157446.7|157356.7|157448.4|157358.4|157430.4|157340.4|29
1653588340000|2022-05-26 18:05:40|157446.1|157356.1|157443.2|157353.2|157447.8|157357.8|157443.2|157353.2|18
1653588350000|2022-05-26 18:05:50|157443.3|157353.3|157445.8|157355.8|157445.8|157355.8|157434.8|157344.8|24
1653588360000|2022-05-26 18:06:00|157444.9|157354.9|157448.7|157358.7|157449.1|157359.1|157444.9|157354.9|17
1653588370000|2022-05-26 18:06:10|157448.4|157358.4|157448.8|157358.8|157449.1|157359.1|157448.3|157358.3|11
1653588380000|2022-05-26 18:06:20|157448.4|157358.4|157454|157364|157454|157364|157448.4|157358.4|18
1653588390000|2022-05-26 18:06:30|157454.3|157364.3|157452.5|157362.5|157455.3|157365.3|157452.4|157362.4|11
1653588400000|2022-05-26 18:06:40|157454.8|157364.8|157454.4|157364.4|157455.1|157365.1|157453.2|157363.2|9
1653588410000|2022-05-26 18:06:50|157453.5|157363.5|157449|157359|157453.5|157363.5|157448.4|157358.4|12
1653588420000|2022-05-26 18:07:00|157448.8|157358.8|157439.7|157349.7|157455.5|157365.5|157435.9|157345.9|18
1653588430000|2022-05-26 18:07:10|157440|157350|157444.6|157354.6|157447.5|157357.5|157440|157350|15
1653588440000|2022-05-26 18:07:20|157443.5|157353.5|157450.8|157360.8|157452.3|157362.3|157443.2|157353.2|22
1653588450000|2022-05-26 18:07:30|157452.1|157362.1|157446.7|157356.7|157452.1|157362.1|157443.5|157353.5|14
1653588460000|2022-05-26 18:07:40|157448.1|157358.1|157439.6|157349.6|157449.8|157359.8|157437.4|157347.4|23
1653588470000|2022-05-26 18:07:50|157439.5|157349.5|157449.1|157359.1|157451.4|157361.4|157439.5|157349.5|14
1653588480000|2022-05-26 18:08:00|157449.2|157359.2|157447.5|157357.5|157449.2|157359.2|157446|157356|16
1653588490000|2022-05-26 18:08:10|157447.3|157357.3|157437.1|157347.1|157448.2|157358.2|157431.4|157341.4|21
1653588500000|2022-05-26 18:08:20|157431.1|157341.1|157432.7|157342.7|157439.9|157349.9|157431.1|157341.1|27
1653588510000|2022-05-26 18:08:30|157432.1|157342.1|157432.8|157342.8|157435.5|157345.5|157431.6|157341.6|21
1653588520000|2022-05-26 18:08:40|157432.7|157342.7|157432.9|157342.9|157433|157343|157431.8|157341.8|12
1653588530000|2022-05-26 18:08:50|157433.3|157343.3|157433.6|157343.6|157433.8|157343.8|157433.2|157343.2|11
1653588540000|2022-05-26 18:09:00|157433.2|157343.2|157438.7|157348.7|157440|157350|157430.3|157340.3|15
1653588550000|2022-05-26 18:09:10|157430.2|157340.2|157432.6|157342.6|157432.6|157342.6|157430.2|157340.2|9
1653588560000|2022-05-26 18:09:20|157432.3|157342.3|157427.9|157337.9|157432.6|157342.6|157424.6|157334.6|16
1653588570000|2022-05-26 18:09:30|157432.2|157342.2|157420.7|157330.7|157432.2|157342.2|157416.2|157326.2|17
1653588580000|2022-05-26 18:09:40|157421|157331|157416.5|157326.5|157421.1|157331.1|157411.5|157321.5|26
1653588590000|2022-05-26 18:09:50|157416.4|157326.4|157415.6|157325.6|157416.9|157326.9|157414.1|157324.1|16
1653588600000|2022-05-26 18:10:00|157415.1|157325.1|157416.8|157326.8|157417.7|157327.7|157415.1|157325.1|11
1653588610000|2022-05-26 18:10:10|157415.6|157325.6|157405.1|157315.1|157418.7|157328.7|157403.8|157313.8|20
1653588620000|2022-05-26 18:10:20|157407.4|157317.4|157406.6|157316.6|157408.8|157318.8|157399.4|157309.4|23
1653588630000|2022-05-26 18:10:30|157407.2|157317.2|157413.7|157323.7|157414.1|157324.1|157407.2|157317.2|16
1653588640000|2022-05-26 18:10:40|157419.2|157329.2|157430.6|157340.6|157430.6|157340.6|157415.5|157325.5|27
1653588650000|2022-05-26 18:10:50|157430.4|157340.4|157447.7|157357.7|157451.5|157361.5|157430.3|157340.3|30
1653588660000|2022-05-26 18:11:00|157447.5|157357.5|157452.7|157362.7|157452.7|157362.7|157447.5|157357.5|18
1653588670000|2022-05-26 18:11:10|157453.7|157363.7|157447.2|157357.2|157465.2|157375.2|157445.9|157355.9|32
1653588680000|2022-05-26 18:11:20|157447.6|157357.6|157428.8|157338.8|157449.4|157359.4|157427.3|157337.3|20
1653588690000|2022-05-26 18:11:30|157428.9|157338.9|157435.2|157345.2|157436|157346|157428|157338|18
1653588700000|2022-05-26 18:11:40|157435.3|157345.3|157440.9|157350.9|157443.5|157353.5|157435.3|157345.3|16
1653588710000|2022-05-26 18:11:50|157442.6|157352.6|157421.3|157331.3|157442.8|157352.8|157420.4|157330.4|22
1653588720000|2022-05-26 18:12:00|157422.5|157332.5|157420.9|157330.9|157423.1|157333.1|157418.2|157328.2|18
1653588730000|2022-05-26 18:12:10|157421.5|157331.5|157423.2|157333.2|157423.9|157333.9|157421.5|157331.5|16
1653588740000|2022-05-26 18:12:20|157423.1|157333.1|157433.6|157343.6|157434.2|157344.2|157423.1|157333.1|16
1653588750000|2022-05-26 18:12:30|157433.5|157343.5|157432.1|157342.1|157436.8|157346.8|157429.5|157339.5|18
1653588760000|2022-05-26 18:12:40|157433.1|157343.1|157432|157342|157436.1|157346.1|157430.6|157340.6|13
1653588770000|2022-05-26 18:12:50|157431.7|157341.7|157432.7|157342.7|157432.9|157342.9|157431|157341|13
1653588780000|2022-05-26 18:13:00|157437.8|157347.8|157418.6|157328.6|157437.8|157347.8|157418.6|157328.6|14
1653588790000|2022-05-26 18:13:10|157416.3|157326.3|157420.5|157330.5|157420.6|157330.6|157412.2|157322.2|13
1653588800000|2022-05-26 18:13:20|157421.6|157331.6|157417.9|157327.9|157421.6|157331.6|157412|157322|11
1653588810000|2022-05-26 18:13:30|157417.8|157327.8|157417.8|157327.8|157417.8|157327.8|157417.6|157327.6|7
1653588820000|2022-05-26 18:13:40|157417.5|157327.5|157418.1|157328.1|157425.3|157335.3|157417.5|157327.5|10
1653588830000|2022-05-26 18:13:50|157417.9|157327.9|157416.6|157326.6|157417.9|157327.9|157414.8|157324.8|12
1653588840000|2022-05-26 18:14:00|157414.4|157324.4|157416.1|157326.1|157417.4|157327.4|157413.8|157323.8|15
1653588850000|2022-05-26 18:14:10|157421.8|157331.8|157376.8|157286.8|157421.8|157331.8|157370.9|157280.9|10
1653588860000|2022-05-26 18:14:20|157377.4|157287.4|157382.1|157292.1|157396.3|157306.3|157371.9|157281.9|24
1653588870000|2022-05-26 18:14:30|157382.4|157292.4|157385.7|157295.7|157390|157300|157381.9|157291.9|19
1653588880000|2022-05-26 18:14:40|157385.5|157295.5|157392.7|157302.7|157395.5|157305.5|157385.5|157295.5|20
1653588890000|2022-05-26 18:14:50|157390.1|157300.1|157389.2|157299.2|157395|157305|157387.4|157297.4|26
1653588900000|2022-05-26 18:15:00|157390|157300|157390.5|157300.5|157398.8|157308.8|157388.9|157298.9|25
1653588910000|2022-05-26 18:15:10|157389.9|157299.9|157385.4|157295.4|157394.5|157304.5|157385.4|157295.4|19
1653588920000|2022-05-26 18:15:20|157386.9|157296.9|157387.9|157297.9|157388.5|157298.5|157386.5|157296.5|20
1653588930000|2022-05-26 18:15:30|157387.5|157297.5|157384.4|157294.4|157392.1|157302.1|157384.2|157294.2|20
1653588940000|2022-05-26 18:15:40|157386.4|157296.4|157386|157296|157386.4|157296.4|157384.5|157294.5|22
1653588950000|2022-05-26 18:15:50|157385.1|157295.1|157382.8|157292.8|157385.5|157295.5|157382.2|157292.2|14
1653588960000|2022-05-26 18:16:00|157383.8|157293.8|157383.1|157293.1|157383.9|157293.9|157382.5|157292.5|10
1653588970000|2022-05-26 18:16:10|157382.8|157292.8|157387.2|157297.2|157391.4|157301.4|157382.5|157292.5|18
1653588980000|2022-05-26 18:16:20|157388.6|157298.6|157400.1|157310.1|157402.5|157312.5|157388.6|157298.6|35
1653588990000|2022-05-26 18:16:30|157401.7|157311.7|157399.3|157309.3|157401.7|157311.7|157395.6|157305.6|23
1653589000000|2022-05-26 18:16:40|157406.7|157316.7|157415.3|157325.3|157421.5|157331.5|157403.6|157313.6|24
1653589010000|2022-05-26 18:16:50|157415.2|157325.2|157410.4|157320.4|157420.2|157330.2|157409.5|157319.5|23
1653589020000|2022-05-26 18:17:00|157409.5|157319.5|157411.4|157321.4|157411.7|157321.7|157408.8|157318.8|10
1653589030000|2022-05-26 18:17:10|157411.5|157321.5|157407.5|157317.5|157411.5|157321.5|157407.4|157317.4|9
1653589040000|2022-05-26 18:17:20|157407.7|157317.7|157407.4|157317.4|157407.7|157317.7|157406.4|157316.4|6
1653589050000|2022-05-26 18:17:30|157414.4|157324.4|157408.5|157318.5|157414.4|157324.4|157407.4|157317.4|15
1653589060000|2022-05-26 18:17:40|157408.4|157318.4|157403.6|157313.6|157408.7|157318.7|157401.3|157311.3|12
1653589070000|2022-05-26 18:17:50|157404.7|157314.7|157415.6|157325.6|157415.6|157325.6|157404.7|157314.7|12
1653589080000|2022-05-26 18:18:00|157415.8|157325.8|157412.7|157322.7|157419.3|157329.3|157411.8|157321.8|26
1653589090000|2022-05-26 18:18:10|157413.1|157323.1|157424.4|157334.4|157425.9|157335.9|157409.9|157319.9|25
1653589100000|2022-05-26 18:18:20|157426.4|157336.4|157414|157324|157430.1|157340.1|157414|157324|25
1653589110000|2022-05-26 18:18:30|157412.2|157322.2|157414.2|157324.2|157414.2|157324.2|157403.7|157313.7|22
1653589120000|2022-05-26 18:18:40|157414.4|157324.4|157401.4|157311.4|157414.4|157324.4|157399.4|157309.4|15
1653589130000|2022-05-26 18:18:50|157400.5|157310.5|157387.7|157297.7|157402.4|157312.4|157379.5|157289.5|25
1653589140000|2022-05-26 18:19:00|157386.9|157296.9|157390.3|157300.3|157393|157303|157386.9|157296.9|23
1653589150000|2022-05-26 18:19:10|157390.2|157300.2|157388.6|157298.6|157392.5|157302.5|157385.5|157295.5|26
1653589160000|2022-05-26 18:19:20|157388.5|157298.5|157386.7|157296.7|157391.3|157301.3|157386.5|157296.5|20
1653589170000|2022-05-26 18:19:30|157385.7|157295.7|157389.2|157299.2|157399.1|157309.1|157385.7|157295.7|28
1653589180000|2022-05-26 18:19:40|157391.3|157301.3|157387|157297|157394.6|157304.6|157385.8|157295.8|21
1653589190000|2022-05-26 18:19:50|157386.8|157296.8|157384.4|157294.4|157388.9|157298.9|157380.4|157290.4|27
1653589200000|2022-05-26 18:20:00|157384.3|157294.3|157376.9|157286.9|157388.3|157298.3|157376.9|157286.9|25
1653589210000|2022-05-26 18:20:10|157371.6|157281.6|157367.9|157277.9|157374.5|157284.5|157365.8|157275.8|22
1653589220000|2022-05-26 18:20:20|157368.6|157278.6|157371.4|157281.4|157371.6|157281.6|157365.6|157275.6|19
1653589230000|2022-05-26 18:20:30|157371.8|157281.8|157370.9|157280.9|157374.7|157284.7|157369.9|157279.9|16
1653589240000|2022-05-26 18:20:40|157375.1|157285.1|157372.8|157282.8|157376.1|157286.1|157362.4|157272.4|19
1653589250000|2022-05-26 18:20:50|157374.9|157284.9|157372.5|157282.5|157375|157285|157362.1|157272.1|23
1653589260000|2022-05-26 18:21:00|157372|157282|157370.5|157280.5|157376.6|157286.6|157369.8|157279.8|21
1653589270000|2022-05-26 18:21:10|157370.4|157280.4|157373.5|157283.5|157374.5|157284.5|157368.6|157278.6|17
1653589280000|2022-05-26 18:21:20|157372.2|157282.2|157371.8|157281.8|157374.7|157284.7|157371.8|157281.8|20
1653589290000|2022-05-26 18:21:30|157370.7|157280.7|157365.3|157275.3|157371|157281|157356.6|157266.6|20
1653589300000|2022-05-26 18:21:40|157369.2|157279.2|157320.7|157230.7|157369.2|157279.2|157308.2|157218.2|31
1653589310000|2022-05-26 18:21:50|157320.6|157230.6|157251|157161|157320.6|157230.6|157241.6|157151.6|33
1653589320000|2022-05-26 18:22:00|157251.9|157161.9|157250.5|157160.5|157254.4|157164.4|157245.9|157155.9|19
1653589330000|2022-05-26 18:22:10|157248.2|157158.2|157253|157163|157253.4|157163.4|157248.1|157158.1|17
1653589340000|2022-05-26 18:22:20|157253.4|157163.4|157255.3|157165.3|157258|157168|157253.4|157163.4|19
1653589350000|2022-05-26 18:22:30|157254.8|157164.8|157255.9|157165.9|157258.3|157168.3|157252.8|157162.8|22
1653589360000|2022-05-26 18:22:40|157256.5|157166.5|157259.8|157169.8|157260.6|157170.6|157256.4|157166.4|20
1653589370000|2022-05-26 18:22:50|157259.5|157169.5|157263.3|157173.3|157264.2|157174.2|157258.1|157168.1|22
1653589380000|2022-05-26 18:23:00|157263.4|157173.4|157258.8|157168.8|157264|157174|157258.8|157168.8|18
1653589390000|2022-05-26 18:23:10|157260.3|157170.3|157259|157169|157260.7|157170.7|157257.6|157167.6|18
1653589400000|2022-05-26 18:23:20|157259.3|157169.3|157262.7|157172.7|157262.8|157172.8|157259.3|157169.3|11
1653589410000|2022-05-26 18:23:30|157262.9|157172.9|157263.3|157173.3|157263.6|157173.6|157260|157170|17
1653589420000|2022-05-26 18:23:40|157262.7|157172.7|157265.6|157175.6|157265.6|157175.6|157261.4|157171.4|21
1653589430000|2022-05-26 18:23:50|157265.8|157175.8|157265.4|157175.4|157266.2|157176.2|157265.2|157175.2|10
1653589440000|2022-05-26 18:24:00|157265.3|157175.3|157265.3|157175.3|157265.5|157175.5|157264.5|157174.5|11
1653589450000|2022-05-26 18:24:10|157265.2|157175.2|157262.8|157172.8|157265.4|157175.4|157261.7|157171.7|17
1653589460000|2022-05-26 18:24:20|157262.9|157172.9|157266.5|157176.5|157266.7|157176.7|157262.9|157172.9|13
1653589470000|2022-05-26 18:24:30|157266.1|157176.1|157259.1|157169.1|157266.2|157176.2|157254.6|157164.6|23
1653589480000|2022-05-26 18:24:40|157260.6|157170.6|157260.1|157170.1|157261.7|157171.7|157260|157170|12
1653589490000|2022-05-26 18:24:50|157261.7|157171.7|157261.7|157171.7|157261.8|157171.8|157261.4|157171.4|10
1653589500000|2022-05-26 18:25:00|157261.6|157171.6|157262.3|157172.3|157262.5|157172.5|157261.6|157171.6|7
1653589510000|2022-05-26 18:25:10|157262.4|157172.4|157261.3|157171.3|157262.4|157172.4|157252.5|157162.5|19
1653589520000|2022-05-26 18:25:20|157261.5|157171.5|157261.1|157171.1|157262.5|157172.5|157260.4|157170.4|14
1653589530000|2022-05-26 18:25:30|157261.4|157171.4|157261.6|157171.6|157261.8|157171.8|157261.2|157171.2|9
1653589540000|2022-05-26 18:25:40|157261.8|157171.8|157262.8|157172.8|157263|157173|157261.8|157171.8|10
1653589550000|2022-05-26 18:25:50|157263.3|157173.3|157263.4|157173.4|157263.4|157173.4|157263|157173|8
1653589560000|2022-05-26 18:26:00|157263.5|157173.5|157263.6|157173.6|157265.3|157175.3|157263.3|157173.3|13
1653589570000|2022-05-26 18:26:10|157263.8|157173.8|157267.2|157177.2|157268.1|157178.1|157263.7|157173.7|19
1653589580000|2022-05-26 18:26:20|157267.3|157177.3|157265.8|157175.8|157268|157178|157265.1|157175.1|18
1653589590000|2022-05-26 18:26:30|157266.1|157176.1|157265.2|157175.2|157266.9|157176.9|157264.6|157174.6|19
1653589600000|2022-05-26 18:26:40|157265.7|157175.7|157264.6|157174.6|157266.3|157176.3|157264.5|157174.5|13
1653589610000|2022-05-26 18:26:50|157264.9|157174.9|157266.7|157176.7|157266.7|157176.7|157264.8|157174.8|11
1653589620000|2022-05-26 18:27:00|157266.6|157176.6|157265.3|157175.3|157266.7|157176.7|157264.3|157174.3|13
1653589630000|2022-05-26 18:27:10|157267.3|157177.3|157268|157178|157269.1|157179.1|157267.3|157177.3|7
1653589640000|2022-05-26 18:27:20|157266.9|157176.9|157266.1|157176.1|157268|157178|157266.1|157176.1|11
1653589650000|2022-05-26 18:27:30|157265.9|157175.9|157265.5|157175.5|157267.7|157177.7|157265.2|157175.2|20
1653589660000|2022-05-26 18:27:40|157265.7|157175.7|157265.4|157175.4|157268.3|157178.3|157265.3|157175.3|13
1653589670000|2022-05-26 18:27:50|157265.7|157175.7|157265.6|157175.6|157266.2|157176.2|157265.5|157175.5|12
1653589680000|2022-05-26 18:28:00|157265.9|157175.9|157265|157175|157272.3|157182.3|157264.3|157174.3|26
1653589690000|2022-05-26 18:28:10|157266.3|157176.3|157269.7|157179.7|157269.7|157179.7|157266|157176|23
1653589700000|2022-05-26 18:28:20|157269.2|157179.2|157270.8|157180.8|157270.8|157180.8|157267.6|157177.6|19
1653589710000|2022-05-26 18:28:30|157270.6|157180.6|157270.7|157180.7|157271.2|157181.2|157270.1|157180.1|15
1653589720000|2022-05-26 18:28:40|157271|157181|157268|157178|157272.2|157182.2|157268|157178|15
1653589730000|2022-05-26 18:28:50|157267.8|157177.8|157255.9|157165.9|157268.8|157178.8|157254.6|157164.6|21
1653589740000|2022-05-26 18:29:00|157255.8|157165.8|157259.3|157169.3|157260.4|157170.4|157255.8|157165.8|19
1653589750000|2022-05-26 18:29:10|157259.5|157169.5|157259.6|157169.6|157261.1|157171.1|157259.5|157169.5|12
1653589760000|2022-05-26 18:29:20|157260|157170|157266.5|157176.5|157267.1|157177.1|157258.1|157168.1|27
1653589770000|2022-05-26 18:29:30|157267|157177|157270.2|157180.2|157271.7|157181.7|157267|157177|18
1653589780000|2022-05-26 18:29:40|157270.3|157180.3|157272|157182|157272.2|157182.2|157269.8|157179.8|17
1653589790000|2022-05-26 18:29:50|157271.7|157181.7|157272.8|157182.8|157273.3|157183.3|157271.7|157181.7|13
1653589800000|2022-05-26 18:30:00|157272.5|157182.5|157270.1|157180.1|157272.5|157182.5|157270|157180|21
1653589810000|2022-05-26 18:30:10|157268.4|157178.4|157260|157170|157268.4|157178.4|157253.7|157163.7|25
1653589820000|2022-05-26 18:30:20|157260.1|157170.1|157260.2|157170.2|157262.2|157172.2|157259.5|157169.5|26
1653589830000|2022-05-26 18:30:30|157260.5|157170.5|157264.7|157174.7|157267.6|157177.6|157260.2|157170.2|20
1653589840000|2022-05-26 18:30:40|157264.2|157174.2|157265.5|157175.5|157265.5|157175.5|157264.1|157174.1|18
1653589850000|2022-05-26 18:30:50|157265.3|157175.3|157267.6|157177.6|157269.9|157179.9|157265.3|157175.3|17
1653589860000|2022-05-26 18:31:00|157267.8|157177.8|157266|157176|157268|157178|157266|157176|12
1653589870000|2022-05-26 18:31:10|157266.4|157176.4|157265.5|157175.5|157272|157182|157264.9|157174.9|15
1653589880000|2022-05-26 18:31:20|157265.4|157175.4|157267.4|157177.4|157267.4|157177.4|157265.4|157175.4|12
1653589890000|2022-05-26 18:31:30|157266.9|157176.9|157271.2|157181.2|157271.6|157181.6|157266.8|157176.8|21
1653589900000|2022-05-26 18:31:40|157272.1|157182.1|157270.2|157180.2|157272.1|157182.1|157269.8|157179.8|17
1653589910000|2022-05-26 18:31:50|157270|157180|157271.8|157181.8|157272.1|157182.1|157270|157180|13
1653589920000|2022-05-26 18:32:00|157272.6|157182.6|157270.9|157180.9|157272.7|157182.7|157270.9|157180.9|8
1653589930000|2022-05-26 18:32:10|157270.8|157180.8|157270.9|157180.9|157272.3|157182.3|157270.8|157180.8|8
1653589940000|2022-05-26 18:32:20|157270.6|157180.6|157273.4|157183.4|157274.8|157184.8|157268.9|157178.9|14
1653589950000|2022-05-26 18:32:30|157272.1|157182.1|157270.7|157180.7|157273|157183|157270.7|157180.7|14
1653589960000|2022-05-26 18:32:40|157271.1|157181.1|157271.8|157181.8|157272.7|157182.7|157270.3|157180.3|16
1653589970000|2022-05-26 18:32:50|157271.3|157181.3|157272.4|157182.4|157273.1|157183.1|157271.1|157181.1|13
1653589980000|2022-05-26 18:33:00|157272.1|157182.1|157273|157183|157273|157183|157271.4|157181.4|14
1653589990000|2022-05-26 18:33:10|157273.4|157183.4|157390.3|157260.3|157395.9|157289.8|157272.6|157182.6|30
1653590000000|2022-05-26 18:33:20|157390.2|157260.2|157393.6|157263.6|157395.5|157265.5|157388.8|157258.8|28
1653590010000|2022-05-26 18:33:30|157393.4|157263.4|157406.3|157276.3|157408.5|157297.9|157385.8|157263.4|25
1653590020000|2022-05-26 18:33:40|157406.6|157276.6|157406.5|157276.5|157412.1|157282.1|157405.7|157275.7|23
1653590030000|2022-05-26 18:33:50|157406.3|157276.3|157405|157275|157412|157282|157404.9|157274.9|23
1653590040000|2022-05-26 18:34:00|157404.9|157274.9|157380.3|157290.3|157407.3|157290.3|157370.8|157274.9|33
1653590050000|2022-05-26 18:34:10|157376.7|157286.7|157383.7|157293.7|157384.7|157294.7|157376|157286|27
1653590060000|2022-05-26 18:34:20|157383.9|157293.9|157383.8|157293.8|157385|157295|157382.3|157292.3|24
1653590070000|2022-05-26 18:34:30|157383.7|157293.7|157376.8|157286.8|157385.1|157295.1|157375.4|157285.4|15
1653590080000|2022-05-26 18:34:40|157376.1|157286.1|157383.5|157293.5|157385.5|157295.5|157374.8|157284.8|21
1653590090000|2022-05-26 18:34:50|157383.3|157293.3|157386.4|157296.4|157387.8|157297.8|157382|157292|15
1653590100000|2022-05-26 18:35:00|157385.4|157295.4|157381.4|157291.4|157385.4|157295.4|157379.9|157289.9|14
1653590110000|2022-05-26 18:35:10|157382.3|157292.3|157377.8|157287.8|157382.9|157292.9|157375.4|157285.4|19
1653590120000|2022-05-26 18:35:20|157377.6|157287.6|157377.6|157287.6|157377.8|157287.8|157377.4|157287.4|13
1653590130000|2022-05-26 18:35:30|157377.7|157287.7|157381|157291|157382.9|157292.9|157373.3|157283.3|20
1653590140000|2022-05-26 18:35:40|157380.7|157290.7|157377.9|157287.9|157381.6|157291.6|157375.3|157285.3|13
1653590150000|2022-05-26 18:35:50|157377.2|157287.2|157378.6|157288.6|157381|157291|157375.2|157285.2|24
1653590160000|2022-05-26 18:36:00|157379.5|157289.5|157388.4|157298.4|157388.4|157298.4|157376.7|157286.7|25
1653590170000|2022-05-26 18:36:10|157388.3|157298.3|157399.4|157309.4|157399.4|157309.4|157384.9|157294.9|27
1653590180000|2022-05-26 18:36:20|157398.1|157308.1|157395.3|157305.3|157398.1|157308.1|157394.7|157304.7|19
1653590190000|2022-05-26 18:36:30|157396.8|157306.8|157401.6|157311.6|157402.9|157312.9|157396.8|157306.8|20
1653590200000|2022-05-26 18:36:40|157401.5|157311.5|157403.1|157313.1|157403.1|157313.1|157400.4|157310.4|19
1653590210000|2022-05-26 18:36:50|157403.6|157313.6|157400.7|157310.7|157403.6|157313.6|157396|157306|27
1653590220000|2022-05-26 18:37:00|157399.8|157309.8|157398.5|157308.5|157400.2|157310.2|157398.1|157308.1|23
1653590230000|2022-05-26 18:37:10|157398.1|157308.1|157389.7|157299.7|157399|157309|157385.3|157295.3|26
1653590240000|2022-05-26 18:37:20|157389|157299|157388|157298|157389|157299|157387.9|157297.9|20
1653590250000|2022-05-26 18:37:30|157388.1|157298.1|157382.1|157292.1|157388.8|157298.8|157382.1|157292.1|25
1653590260000|2022-05-26 18:37:40|157386.2|157296.2|157383.1|157293.1|157386.4|157296.4|157379.5|157289.5|19
1653590270000|2022-05-26 18:37:50|157387|157297|157386.2|157296.2|157387|157297|157377.3|157287.3|23
1653590280000|2022-05-26 18:38:00|157386.4|157296.4|157389.6|157299.6|157392.5|157302.5|157386.4|157296.4|15
1653590290000|2022-05-26 18:38:10|157390.4|157300.4|157383.5|157293.5|157392.2|157302.2|157383.5|157293.5|15
1653590300000|2022-05-26 18:38:20|157384.1|157294.1|157390.3|157300.3|157390.3|157300.3|157383.6|157293.6|15
1653590310000|2022-05-26 18:38:30|157391.4|157301.4|157402.3|157312.3|157402.8|157312.8|157388.4|157298.4|32
1653590320000|2022-05-26 18:38:40|157402.6|157312.6|157403.6|157313.6|157406|157316|157402.5|157312.5|24
1653590330000|2022-05-26 18:38:50|157403.4|157313.4|157390.3|157300.3|157403.4|157313.4|157389.9|157299.9|25
1653590340000|2022-05-26 18:39:00|157390.5|157300.5|157392|157302|157393.4|157303.4|157389.8|157299.8|20
1653590350000|2022-05-26 18:39:10|157392.1|157302.1|157394.7|157304.7|157396|157306|157392|157302|13
1653590360000|2022-05-26 18:39:20|157394.2|157304.2|157393.1|157303.1|157396.6|157306.6|157392.8|157302.8|19
1653590370000|2022-05-26 18:39:30|157393.5|157303.5|157376.1|157286.1|157396.7|157306.7|157376.1|157286.1|21
1653590380000|2022-05-26 18:39:40|157378.6|157288.6|157381.7|157291.7|157400|157296.6|157378.6|157269.7|25
1653590390000|2022-05-26 18:39:50|157381.6|157291.6|157390.4|157300.4|157392.8|157302.8|157381.4|157291.4|22
1653590400000|2022-05-26 18:40:00|157389.5|157299.5|157399.9|157309.9|157400.9|157310.9|157389.5|157299.5|24
1653590410000|2022-05-26 18:40:10|157400.1|157310.1|157402|157312|157404.7|157314.7|157399.6|157309.6|26
1653590420000|2022-05-26 18:40:20|157401.8|157311.8|157399.8|157309.8|157402.2|157312.2|157396.8|157306.8|21
1653590430000|2022-05-26 18:40:30|157399.9|157309.9|157399.3|157309.3|157402.4|157312.4|157399.3|157309.3|23
1653590440000|2022-05-26 18:40:40|157399.2|157309.2|157399.6|157309.6|157400.6|157310.6|157399.2|157309.2|11
1653590450000|2022-05-26 18:40:50|157399.5|157309.5|157399.3|157309.3|157399.5|157309.5|157399.1|157309.1|9
1653590460000|2022-05-26 18:41:00|157399.4|157309.4|157401|157311|157403.1|157313.1|157396.6|157306.6|24
1653590470000|2022-05-26 18:41:10|157400.5|157310.5|157397.3|157307.3|157400.5|157310.5|157388.4|157298.4|26
1653590480000|2022-05-26 18:41:20|157397.4|157307.4|157396.6|157306.6|157401.3|157311.3|157396.3|157306.3|27
1653590490000|2022-05-26 18:41:30|157388.5|157298.5|157388.7|157298.7|157392.2|157302.2|157383.6|157293.6|22
1653590500000|2022-05-26 18:41:40|157386.4|157296.4|157364.4|157274.4|157386.4|157296.4|157363.9|157273.9|26
1653590510000|2022-05-26 18:41:50|157364.8|157274.8|157367.9|157277.9|157372.4|157282.4|157364.8|157274.8|25
1653590520000|2022-05-26 18:42:00|157367.8|157277.8|157308.7|157218.7|157368.4|157278.4|157308.2|157203.1|22
1653590530000|2022-05-26 18:42:10|157309.8|157219.8|157308.2|157218.2|157320.8|157230.8|157305.6|157215.6|31
1653590540000|2022-05-26 18:42:20|157307.5|157217.5|157312.1|157222.1|157312.1|157222.1|157305.2|157215.2|19
1653590550000|2022-05-26 18:42:30|157312.3|157222.3|157309.5|157219.5|157314.9|157224.9|157304.9|157214.9|23
1653590560000|2022-05-26 18:42:40|157309.6|157219.6|157310.9|157220.9|157313.5|157223.5|157300.5|157210.5|27
1653590570000|2022-05-26 18:42:50|157311.6|157221.6|157316.8|157226.8|157318.1|157228.1|157311.1|157221.1|18
1653590580000|2022-05-26 18:43:00|157317.1|157227.1|157311.9|157221.9|157319.1|157229.1|157311.1|157221.1|27
1653590590000|2022-05-26 18:43:10|157314|157224|157299.8|157209.8|157314.2|157224.2|157295.6|157205.6|27
1653590600000|2022-05-26 18:43:20|157298.3|157208.3|157300.9|157210.9|157304|157214|157298.3|157208.3|18
1653590610000|2022-05-26 18:43:30|157302.1|157212.1|157301.8|157211.8|157304|157214|157301.5|157211.5|13
1653590620000|2022-05-26 18:43:40|157302.1|157212.1|157298.5|157208.5|157319.1|157229.1|157298.5|157208.5|30
1653590630000|2022-05-26 18:43:50|157300.4|157210.4|157306|157216|157308|157218|157296.6|157206.6|17
1653590640000|2022-05-26 18:44:00|157305.9|157215.9|157302.3|157212.3|157305.9|157215.9|157301.6|157211.6|18
1653590650000|2022-05-26 18:44:10|157301.4|157211.4|157310.8|157220.8|157311.8|157221.8|157301.4|157211.4|17
1653590660000|2022-05-26 18:44:20|157310.5|157220.5|157301.1|157211.1|157311.5|157221.5|157301|157211|22
1653590670000|2022-05-26 18:44:30|157300.7|157210.7|157307.4|157217.4|157310.6|157220.6|157300.7|157210.7|22
1653590680000|2022-05-26 18:44:40|157307.1|157217.1|157305.5|157215.5|157309.2|157219.2|157304.7|157214.7|21
1653590690000|2022-05-26 18:44:50|157306.2|157216.2|157307.1|157217.1|157307.1|157217.1|157305.7|157215.7|8
1653590700000|2022-05-26 18:45:00|157306.7|157216.7|157311.4|157221.4|157311.6|157221.6|157303.3|157213.3|13
1653590710000|2022-05-26 18:45:10|157310.8|157220.8|157306.5|157216.5|157312.5|157222.5|157304.3|157214.3|18
1653590720000|2022-05-26 18:45:20|157306|157216|157301.1|157211.1|157306|157216|157299.3|157209.3|7
1653590730000|2022-05-26 18:45:30|157303.4|157213.4|157306.5|157216.5|157307.3|157217.3|157303.3|157213.3|19
1653590740000|2022-05-26 18:45:40|157306.4|157216.4|157297.9|157207.9|157306.4|157216.4|157295.6|157205.6|19
1653590750000|2022-05-26 18:45:50|157299.6|157209.6|157307.3|157217.3|157307.4|157217.4|157298.7|157208.7|18
1653590760000|2022-05-26 18:46:00|157308.4|157218.4|157311|157221|157312.1|157222.1|157307.7|157217.7|12
1653590770000|2022-05-26 18:46:10|157308.8|157218.8|157311.9|157221.9|157317.3|157227.3|157308.4|157218.4|25
1653590780000|2022-05-26 18:46:20|157312.8|157222.8|157314.7|157224.7|157316.9|157226.9|157312.6|157222.6|16
1653590790000|2022-05-26 18:46:30|157314.9|157224.9|157319.9|157229.9|157322.8|157232.8|157314.9|157224.9|17
1653590800000|2022-05-26 18:46:40|157319.8|157229.8|157314.4|157224.4|157321.4|157231.4|157313.4|157223.4|24
1653590810000|2022-05-26 18:46:50|157314.3|157224.3|157320.1|157230.1|157320.1|157230.1|157314.3|157224.3|16
1653590820000|2022-05-26 18:47:00|157318.4|157228.4|157313.2|157223.2|157319|157229|157311.7|157221.7|17
1653590830000|2022-05-26 18:47:10|157312.9|157222.9|157314.9|157224.9|157314.9|157224.9|157312.9|157222.9|8
1653590840000|2022-05-26 18:47:20|157314.8|157224.8|157308.9|157218.9|157320.2|157230.2|157308.7|157218.7|21
1653590850000|2022-05-26 18:47:30|157308.8|157218.8|157314.4|157224.4|157314.4|157224.4|157306.7|157216.7|12
1653590860000|2022-05-26 18:47:40|157317.5|157227.5|157314.1|157224.1|157317.5|157227.5|157313.3|157223.3|18
1653590870000|2022-05-26 18:47:50|157313.9|157223.9|157312|157222|157313.9|157223.9|157312|157222|11
1653590880000|2022-05-26 18:48:00|157311.5|157221.5|157300.7|157210.7|157311.5|157221.5|157296.7|157206.7|26
1653590890000|2022-05-26 18:48:10|157300.6|157210.6|157298.2|157208.2|157300.7|157210.7|157296|157206|18
1653590900000|2022-05-26 18:48:20|157298.3|157208.3|157300.1|157210.1|157300.1|157210.1|157297.2|157207.2|10
1653590910000|2022-05-26 18:48:30|157299.2|157209.2|157300.8|157210.8|157301.5|157211.5|157299|157209|12
1653590920000|2022-05-26 18:48:40|157300.4|157210.4|157301.6|157211.6|157302.6|157212.6|157300.2|157210.2|11
1653590930000|2022-05-26 18:48:50|157301.4|157211.4|157308.5|157218.5|157311.7|157221.7|157300.6|157210.6|13
1653590940000|2022-05-26 18:49:00|157308.4|157218.4|157303.8|157213.8|157310|157220|157302.7|157212.7|17
1653590950000|2022-05-26 18:49:10|157303.9|157213.9|157301|157211|157306.4|157216.4|157300.7|157210.7|15
1653590960000|2022-05-26 18:49:20|157302.5|157212.5|157300.5|157210.5|157303.2|157213.2|157300.5|157210.5|11
1653590970000|2022-05-26 18:49:30|157300.6|157210.6|157303.8|157213.8|157303.8|157213.8|157300.5|157210.5|7
1653590980000|2022-05-26 18:49:40|157304.2|157214.2|157301.4|157211.4|157304.2|157214.2|157301.1|157211.1|12
1653590990000|2022-05-26 18:49:50|157301.6|157211.6|157299|157209|157301.6|157211.6|157299|157209|4
1653591000000|2022-05-26 18:50:00|157298.7|157208.7|157300.1|157210.1|157304.6|157214.6|157298.7|157208.7|15
1653591010000|2022-05-26 18:50:10|157299.9|157209.9|157302.7|157212.7|157303.5|157213.5|157299.8|157209.8|21
1653591020000|2022-05-26 18:50:20|157302.4|157212.4|157301.3|157211.3|157302.9|157212.9|157301.3|157211.3|10
1653591030000|2022-05-26 18:50:30|157301.6|157211.6|157302.5|157212.5|157304|157214|157300|157210|6
1653591040000|2022-05-26 18:50:40|157303.7|157213.7|157296.7|157206.7|157303.7|157213.7|157296.6|157206.6|11
1653591050000|2022-05-26 18:50:50|157296|157206|157304.4|157214.4|157309.9|157219.9|157296|157206|12
1653591060000|2022-05-26 18:51:00|157303.8|157213.8|157309.1|157219.1|157310.4|157220.4|157303.7|157213.7|19
1653591070000|2022-05-26 18:51:10|157309.3|157219.3|157308.5|157218.5|157309.4|157219.4|157308.5|157218.5|4
1653591080000|2022-05-26 18:51:20|157308.2|157218.2|157300.5|157210.5|157308.4|157218.4|157300.3|157210.3|17
1653591090000|2022-05-26 18:51:30|157304.6|157214.6|157303.4|157213.4|157308|157218|157303.3|157213.3|17
1653591100000|2022-05-26 18:51:40|157303.5|157213.5|157317.1|157227.1|157329.3|157239.3|157303.5|157213.5|23
1653591110000|2022-05-26 18:51:50|157317|157227|157314.8|157224.8|157320.1|157230.1|157314.7|157224.7|18
1653591120000|2022-05-26 18:52:00|157314.9|157224.9|157312.5|157222.5|157315.3|157225.3|157312.2|157222.2|12
1653591130000|2022-05-26 18:52:10|157313.1|157223.1|157323|157233|157324.5|157234.5|157313.1|157223.1|16
1653591140000|2022-05-26 18:52:20|157322.8|157232.8|157315.2|157225.2|157326.2|157236.2|157315.2|157225.2|15
1653591150000|2022-05-26 18:52:30|157317.7|157227.7|157316.8|157226.8|157318.2|157228.2|157311.6|157221.6|21
1653591160000|2022-05-26 18:52:40|157315.9|157225.9|157315.4|157225.4|157317.6|157227.6|157315.4|157225.4|11
1653591170000|2022-05-26 18:52:50|157317.7|157227.7|157312.8|157222.8|157317.7|157227.7|157311.7|157221.7|14
1653591180000|2022-05-26 18:53:00|157313|157223|157316.1|157226.1|157317.2|157227.2|157313|157223|11
1653591190000|2022-05-26 18:53:10|157317.6|157227.6|157316.4|157226.4|157317.7|157227.7|157316|157226|10
1653591200000|2022-05-26 18:53:20|157316.5|157226.5|157313.1|157223.1|157325.2|157235.2|157313.1|157223.1|12
1653591210000|2022-05-26 18:53:30|157312.7|157222.7|157310.6|157220.6|157312.9|157222.9|157309.6|157219.6|9
1653591220000|2022-05-26 18:53:40|157310.3|157220.3|157303.5|157213.5|157310.5|157220.5|157301|157211|20
1653591230000|2022-05-26 18:53:50|157303.1|157213.1|157306.5|157216.5|157308.2|157218.2|157303|157213|16
1653591240000|2022-05-26 18:54:00|157306.7|157216.7|157293.8|157203.8|157306.7|157216.7|157290.6|157200.6|18
1653591250000|2022-05-26 18:54:10|157293.9|157203.9|157289.9|157199.9|157293.9|157203.9|157286.4|157196.4|17
1653591260000|2022-05-26 18:54:20|157289.8|157199.8|157305.6|157215.6|157305.9|157215.9|157289.8|157199.8|18
1653591270000|2022-05-26 18:54:30|157304.2|157214.2|157322.7|157232.7|157326.7|157236.7|157304.2|157214.2|23
1653591280000|2022-05-26 18:54:40|157323.2|157233.2|157325.8|157235.8|157327.2|157237.2|157323|157233|9
1653591290000|2022-05-26 18:54:50|157326|157236|157324.1|157234.1|157326|157236|157323.9|157233.9|11
1653591300000|2022-05-26 18:55:00|157324.6|157234.6|157323.7|157233.7|157328.4|157238.4|157323.7|157233.7|13
1653591310000|2022-05-26 18:55:10|157326.8|157236.8|157330.6|157240.6|157331.5|157241.5|157326|157236|16
1653591320000|2022-05-26 18:55:20|157329.9|157239.9|157328.1|157238.1|157330.2|157240.2|157328|157238|13
1653591330000|2022-05-26 18:55:30|157325.3|157235.3|157321|157231|157325.3|157235.3|157318.9|157228.9|14
1653591340000|2022-05-26 18:55:40|157324.1|157234.1|157320.3|157230.3|157326.1|157236.1|157320|157230|13
1653591350000|2022-05-26 18:55:50|157319.6|157229.6|157320.6|157230.6|157320.7|157230.7|157319.6|157229.6|8
1653591360000|2022-05-26 18:56:00|157319.7|157229.7|157318.3|157228.3|157319.7|157229.7|157315.6|157225.6|12
1653591370000|2022-05-26 18:56:10|157314.6|157224.6|157313.9|157223.9|157315|157225|157312.3|157222.3|9
1653591380000|2022-05-26 18:56:20|157313.5|157223.5|157312.1|157222.1|157318.3|157228.3|157311.6|157221.6|20
1653591390000|2022-05-26 18:56:30|157311.7|157221.7|157301.1|157211.1|157311.7|157221.7|157297.8|157207.8|22
1653591400000|2022-05-26 18:56:40|157301.4|157211.4|157288.2|157198.2|157301.5|157211.5|157284.5|157194.5|13
1653591410000|2022-05-26 18:56:50|157288.1|157198.1|157286.2|157196.2|157292.9|157202.9|157284.4|157194.4|20
1653591420000|2022-05-26 18:57:00|157285.9|157195.9|157285.7|157195.7|157288|157198|157285.5|157195.5|19
1653591430000|2022-05-26 18:57:10|157287.1|157197.1|157292.8|157202.8|157294.4|157204.4|157286.1|157196.1|17
1653591440000|2022-05-26 18:57:20|157294.5|157204.5|157290|157200|157295.6|157205.6|157290|157200|21
1653591450000|2022-05-26 18:57:30|157290.5|157200.5|157297.5|157207.5|157297.5|157207.5|157290.5|157200.5|13
1653591460000|2022-05-26 18:57:40|157298.3|157208.3|157298.9|157208.9|157300.3|157210.3|157298.3|157208.3|12
1653591470000|2022-05-26 18:57:50|157298.7|157208.7|157299.2|157209.2|157300.8|157210.8|157298.7|157208.7|11
1653591480000|2022-05-26 18:58:00|157298.9|157208.9|157302.1|157212.1|157302.7|157212.7|157298.9|157208.9|9
1653591490000|2022-05-26 18:58:10|157300.9|157210.9|157302.1|157212.1|157303.5|157213.5|157300.4|157210.4|13
1653591500000|2022-05-26 18:58:20|157301.8|157211.8|157302.2|157212.2|157304.9|157214.9|157301.4|157211.4|13
1653591510000|2022-05-26 18:58:30|157302.1|157212.1|157311.8|157221.8|157314.5|157224.5|157300.4|157210.4|23
1653591520000|2022-05-26 18:58:40|157311.7|157221.7|157309.7|157219.7|157312.8|157222.8|157309.5|157219.5|20
1653591530000|2022-05-26 18:58:50|157309.6|157219.6|157307.1|157217.1|157309.6|157219.6|157304.4|157214.4|10
1653591540000|2022-05-26 18:59:00|157309|157219|157303.1|157213.1|157309|157219|157298.8|157208.8|18
1653591550000|2022-05-26 18:59:10|157303.4|157213.4|157275.5|157185.5|157305.8|157215.8|157275.5|157185.5|16
1653591560000|2022-05-26 18:59:20|157270.5|157180.5|157268.7|157178.7|157271.6|157181.6|157262.5|157172.5|19
1653591570000|2022-05-26 18:59:30|157268.1|157178.1|157269.6|157179.6|157275.3|157185.3|157262.9|157172.9|26
1653591580000|2022-05-26 18:59:40|157268.1|157178.1|157273.8|157183.8|157276.1|157186.1|157268.1|157178.1|27
1653591590000|2022-05-26 18:59:50|157273.7|157183.7|157295.8|157205.8|157299.6|157209.6|157268.6|157178.6|22
1653591600000|2022-05-26 19:00:00|157295.4|157205.4|157289.8|157199.8|157298.2|157208.2|157287.3|157197.3|22
1653591610000|2022-05-26 19:00:10|157291.3|157201.3|157295.3|157205.3|157296.8|157206.8|157289.7|157199.7|17
1653591620000|2022-05-26 19:00:20|157295.4|157205.4|157294.1|157204.1|157296.3|157206.3|157293.6|157203.6|19
1653591630000|2022-05-26 19:00:30|157295.5|157205.5|157295.4|157205.4|157296.8|157206.8|157291.7|157201.7|19
1653591640000|2022-05-26 19:00:40|157296.7|157206.7|157294.5|157204.5|157296.7|157206.7|157293.5|157203.5|15
1653591650000|2022-05-26 19:00:50|157295.2|157205.2|157299.5|157209.5|157311.3|157221.3|157289.5|157199.5|23
1653591660000|2022-05-26 19:01:00|157299.1|157209.1|157299.9|157209.9|157304.6|157214.6|157295.2|157205.2|18
1653591670000|2022-05-26 19:01:10|157299.2|157209.2|157299.7|157209.7|157300.9|157210.9|157299.2|157209.2|13
1653591680000|2022-05-26 19:01:20|157299.9|157209.9|157356.6|157266.6|157362.3|157272.3|157299.1|157209.1|17
1653591690000|2022-05-26 19:01:30|157354.2|157264.2|157367.9|157277.9|157370.2|157280.2|157353|157263|29
1653591700000|2022-05-26 19:01:40|157367.1|157277.1|157386.5|157296.5|157388.1|157298.1|157367.1|157277.1|28
1653591710000|2022-05-26 19:01:50|157386.4|157296.4|157379.5|157289.5|157387.6|157297.6|157379.5|157289.5|24
1653591720000|2022-05-26 19:02:00|157379.3|157289.3|157377.2|157287.2|157381.4|157291.4|157376.7|157286.7|24
1653591730000|2022-05-26 19:02:10|157378|157288|157381.4|157291.4|157385|157295|157375.4|157285.4|25
1653591740000|2022-05-26 19:02:20|157381.1|157291.1|157374.4|157284.4|157384|157294|157370.9|157280.9|19
1653591750000|2022-05-26 19:02:30|157374.5|157284.5|157370.2|157280.2|157376.6|157286.6|157368.7|157278.7|20
1653591760000|2022-05-26 19:02:40|157369.5|157279.5|157370.7|157280.7|157371.5|157281.5|157369.5|157279.5|10
1653591770000|2022-05-26 19:02:50|157373.4|157283.4|157370.8|157280.8|157373.4|157283.4|157368.7|157278.7|13
1653591780000|2022-05-26 19:03:00|157371|157281|157367.4|157277.4|157372.3|157282.3|157366.9|157276.9|14
1653591790000|2022-05-26 19:03:10|157369.7|157279.7|157383.4|157293.4|157387.4|157297.4|157369.7|157279.7|17
1653591800000|2022-05-26 19:03:20|157386.6|157296.6|157386|157296|157387.9|157297.9|157383.7|157293.7|19
1653591810000|2022-05-26 19:03:30|157386.1|157296.1|157387.2|157297.2|157387.3|157297.3|157383.6|157293.6|19
1653591820000|2022-05-26 19:03:40|157386.5|157296.5|157385.4|157295.4|157387|157297|157385.3|157295.3|9
1653591830000|2022-05-26 19:03:50|157385.6|157295.6|157386.5|157296.5|157386.6|157296.6|157385.6|157295.6|10
1653591840000|2022-05-26 19:04:00|157386.7|157296.7|157385.3|157295.3|157386.7|157296.7|157378.9|157288.9|14
1653591850000|2022-05-26 19:04:10|157385.4|157295.4|157395|157305|157419|157306.1|157385.4|157278.7|24
1653591860000|2022-05-26 19:04:20|157397.3|157307.3|157396.1|157306.1|157397.3|157307.3|157393|157303|12
1653591870000|2022-05-26 19:04:30|157395.4|157305.4|157377.6|157287.6|157395.4|157305.4|157377.6|157287.6|17
1653591880000|2022-05-26 19:04:40|157377.8|157287.8|157382.9|157292.9|157382.9|157292.9|157377.4|157287.4|16
1653591890000|2022-05-26 19:04:50|157383.6|157293.6|157381.3|157291.3|157383.6|157293.6|157381.3|157291.3|10
1653591900000|2022-05-26 19:05:00|157381.4|157291.4|157388.2|157298.2|157390.4|157300.4|157381.3|157291.3|20
1653591910000|2022-05-26 19:05:10|157387.5|157297.5|157380|157290|157390|157300|157380|157290|17
1653591920000|2022-05-26 19:05:20|157381.3|157291.3|157385|157295|157385.6|157295.6|157381.3|157291.3|15
1653591930000|2022-05-26 19:05:30|157385.6|157295.6|157387.6|157297.6|157387.6|157297.6|157385.5|157295.5|19
1653591940000|2022-05-26 19:05:40|157387.5|157297.5|157383.2|157293.2|157389.4|157299.4|157381.9|157291.9|21
1653591950000|2022-05-26 19:05:50|157384.5|157294.5|157378.3|157288.3|157384.9|157294.9|157377.6|157287.6|21
1653591960000|2022-05-26 19:06:00|157377.7|157287.7|157376.3|157286.3|157378.4|157288.4|157376|157286|19
1653591970000|2022-05-26 19:06:10|157376.9|157286.9|157382.5|157292.5|157384.5|157294.5|157373.8|157283.8|19
1653591980000|2022-05-26 19:06:20|157383.8|157293.8|157382|157292|157385.4|157295.4|157380.4|157290.4|25
1653591990000|2022-05-26 19:06:30|157382.2|157292.2|157380.5|157290.5|157383.9|157293.9|157379.6|157289.6|19
1653592000000|2022-05-26 19:06:40|157380.2|157290.2|157378.8|157288.8|157381.6|157291.6|157378|157288|18
1653592010000|2022-05-26 19:06:50|157379.3|157289.3|157380.4|157290.4|157383.4|157293.4|157378.4|157288.4|20
1653592020000|2022-05-26 19:07:00|157380.2|157290.2|157380.7|157290.7|157380.9|157290.9|157378.6|157288.6|13
1653592030000|2022-05-26 19:07:10|157383.4|157293.4|157382.2|157292.2|157384|157294|157382.1|157292.1|10
1653592040000|2022-05-26 19:07:20|157382.1|157292.1|157379.2|157289.2|157382.8|157292.8|157375.4|157285.4|23
1653592050000|2022-05-26 19:07:30|157374.7|157284.7|157377.1|157287.1|157378.1|157288.1|157373.5|157283.5|23
1653592060000|2022-05-26 19:07:40|157377.2|157287.2|157373.2|157283.2|157377.2|157287.2|157372.6|157282.6|18
1653592070000|2022-05-26 19:07:50|157373|157283|157302.8|157212.8|157373.2|157283.2|157292.5|157202.5|22
1653592080000|2022-05-26 19:08:00|157309.7|157219.7|157297.1|157207.1|157309.7|157219.7|157297.1|157207.1|32
1653592090000|2022-05-26 19:08:10|157297.2|157207.2|157301.5|157211.5|157305.8|157215.8|157296.9|157206.9|31
1653592100000|2022-05-26 19:08:20|157302.2|157212.2|157301.1|157211.1|157302.7|157212.7|157300.2|157210.2|13
1653592110000|2022-05-26 19:08:30|157301.2|157211.2|157301.2|157211.2|157301.9|157211.9|157300.4|157210.4|11
1653592120000|2022-05-26 19:08:40|157301.3|157211.3|157304.6|157214.6|157304.6|157214.6|157301|157211|7
1653592130000|2022-05-26 19:08:50|157304|157214|157300.3|157210.3|157304|157214|157300|157210|14
1653592140000|2022-05-26 19:09:00|157300.1|157210.1|157299.5|157209.5|157301|157211|157298.3|157208.3|9
1653592150000|2022-05-26 19:09:10|157299.3|157209.3|157286.1|157196.1|157303.7|157213.7|157279.1|157189.1|16
1653592160000|2022-05-26 19:09:20|157282.7|157192.7|157291|157201|157298|157208|157282.7|157192.7|23
1653592170000|2022-05-26 19:09:30|157292.3|157202.3|157296.3|157206.3|157296.9|157206.9|157291.9|157201.9|16
1653592180000|2022-05-26 19:09:40|157296.8|157206.8|157293.5|157203.5|157299.3|157209.3|157293.5|157203.5|26
1653592190000|2022-05-26 19:09:50|157294.6|157204.6|157304.2|157214.2|157304.2|157214.2|157294|157204|15
1653592200000|2022-05-26 19:10:00|157304.6|157214.6|157301.5|157211.5|157304.6|157214.6|157300.9|157210.9|13
1653592210000|2022-05-26 19:10:10|157301.7|157211.7|157304.6|157214.6|157305.8|157215.8|157300.9|157210.9|14
1653592220000|2022-05-26 19:10:20|157304.5|157214.5|157304.2|157214.2|157305.9|157215.9|157301.5|157211.5|12
1653592230000|2022-05-26 19:10:30|157305.2|157215.2|157312.9|157222.9|157313.3|157223.3|157302.7|157212.7|18
1653592240000|2022-05-26 19:10:40|157315.3|157225.3|157317.5|157227.5|157320.3|157230.3|157312.3|157222.3|26
1653592250000|2022-05-26 19:10:50|157317.3|157227.3|157319.1|157229.1|157319.1|157229.1|157315.6|157225.6|19
1653592260000|2022-05-26 19:11:00|157318.5|157228.5|157318.2|157228.2|157319.5|157229.5|157317.3|157227.3|12
1653592270000|2022-05-26 19:11:10|157318.4|157228.4|157337.3|157207.3|157339.7|157235.4|157318.4|157207.3|22
1653592280000|2022-05-26 19:11:20|157338.1|157208.1|157319|157229|157339.5|157240.5|157316.5|157208.1|23
1653592290000|2022-05-26 19:11:30|157318.7|157228.7|157323.9|157233.9|157328.7|157238.7|157318.7|157228.7|25
1653592300000|2022-05-26 19:11:40|157323.7|157233.7|157326.9|157236.9|157327|157237|157321.5|157231.5|15
1653592310000|2022-05-26 19:11:50|157326.8|157236.8|157320.5|157230.5|157328.7|157238.7|157320.5|157230.5|10
1653592320000|2022-05-26 19:12:00|157319.8|157229.8|157323.6|157233.6|157323.7|157233.7|157319.7|157229.7|12
1653592330000|2022-05-26 19:12:10|157323.5|157233.5|157325|157235|157328.3|157238.3|157323.5|157233.5|18
1653592340000|2022-05-26 19:12:20|157325.5|157235.5|157329.6|157239.6|157329.6|157239.6|157325.5|157235.5|11
1653592350000|2022-05-26 19:12:30|157329.4|157239.4|157328.8|157238.8|157329.4|157239.4|157328.6|157238.6|11
1653592360000|2022-05-26 19:12:40|157328.7|157238.7|157320.1|157230.1|157328.7|157238.7|157319.3|157229.3|12
1653592370000|2022-05-26 19:12:50|157320|157230|157319.4|157229.4|157320|157230|157317.5|157227.5|16
1653592380000|2022-05-26 19:13:00|157317.4|157227.4|157318|157228|157318.9|157228.9|157317.2|157227.2|16
1653592390000|2022-05-26 19:13:10|157318.1|157228.1|157321.6|157231.6|157321.6|157231.6|157318.1|157228.1|13
1653592400000|2022-05-26 19:13:20|157321.5|157231.5|157321.3|157231.3|157328.3|157238.3|157320.7|157230.7|16
1653592410000|2022-05-26 19:13:30|157319.7|157229.7|157324|157234|157324|157234|157319.7|157229.7|19
1653592420000|2022-05-26 19:13:40|157323.8|157233.8|157323.7|157233.7|157324.4|157234.4|157322.7|157232.7|11
1653592430000|2022-05-26 19:13:50|157323.9|157233.9|157318.2|157228.2|157324|157234|157312.8|157222.8|18
1653592440000|2022-05-26 19:14:00|157327.9|157237.9|157321.9|157231.9|157330.7|157240.7|157320.6|157230.6|23
1653592450000|2022-05-26 19:14:10|157320.7|157230.7|157331.9|157241.9|157333.2|157243.2|157320.7|157230.7|15
1653592460000|2022-05-26 19:14:20|157331.2|157241.2|157325.9|157235.9|157331.2|157241.2|157325.6|157235.6|17
1653592470000|2022-05-26 19:14:30|157325.8|157235.8|157326|157236|157326.7|157236.7|157321.7|157231.7|17
1653592480000|2022-05-26 19:14:40|157326.2|157236.2|157326|157236|157326.2|157236.2|157324.3|157234.3|12
1653592490000|2022-05-26 19:14:50|157325.7|157235.7|157323.1|157233.1|157327|157237|157322|157232|16
1653592500000|2022-05-26 19:15:00|157323.3|157233.3|157328.7|157238.7|157328.8|157238.8|157323.3|157233.3|13
1653592510000|2022-05-26 19:15:10|157328.1|157238.1|157328.7|157238.7|157331.3|157241.3|157327.9|157237.9|14
1653592520000|2022-05-26 19:15:20|157328.6|157238.6|157327.6|157237.6|157328.6|157238.6|157327.6|157237.6|8
1653592530000|2022-05-26 19:15:30|157327.7|157237.7|157325.2|157235.2|157327.7|157237.7|157323.8|157233.8|12
1653592540000|2022-05-26 19:15:40|157325.1|157235.1|157330.9|157240.9|157331.3|157241.3|157324.4|157234.4|19
1653592550000|2022-05-26 19:15:50|157330.2|157240.2|157327.1|157237.1|157331|157241|157325.2|157235.2|18
1653592560000|2022-05-26 19:16:00|157327.7|157237.7|157326.6|157236.6|157327.8|157237.8|157326.6|157236.6|12
1653592570000|2022-05-26 19:16:10|157327.7|157237.7|157327.9|157237.9|157327.9|157237.9|157327.7|157237.7|6
1653592580000|2022-05-26 19:16:20|157327.7|157237.7|157328.1|157238.1|157328.1|157238.1|157327.7|157237.7|7
1653592590000|2022-05-26 19:16:30|157327.7|157237.7|157329.3|157239.3|157331.1|157241.1|157327.3|157237.3|16
1653592600000|2022-05-26 19:16:40|157329.8|157239.8|157331|157241|157332.2|157242.2|157328.8|157238.8|13
1653592610000|2022-05-26 19:16:50|157330.8|157240.8|157329.1|157239.1|157330.8|157240.8|157328.7|157238.7|10
1653592620000|2022-05-26 19:17:00|157329.2|157239.2|157329.5|157239.5|157329.8|157239.8|157328.2|157238.2|11
1653592630000|2022-05-26 19:17:10|157329.3|157239.3|157327.9|157237.9|157329.4|157239.4|157327.9|157237.9|13
1653592640000|2022-05-26 19:17:20|157328|157238|157328.9|157238.9|157328.9|157238.9|157327.9|157237.9|9
1653592650000|2022-05-26 19:17:30|157328.7|157238.7|157357.5|157267.5|157357.8|157267.8|157325.9|157235.9|26
1653592660000|2022-05-26 19:17:40|157357.6|157267.6|157359.9|157269.9|157362.7|157272.7|157353.9|157263.9|28
1653592670000|2022-05-26 19:17:50|157360.7|157270.7|157361.5|157271.5|157361.7|157271.7|157359.4|157269.4|18
1653592680000|2022-05-26 19:18:00|157360.2|157270.2|157437.4|157347.4|157437.4|157347.4|157359.3|157269.3|20
1653592690000|2022-05-26 19:18:10|157433.7|157343.7|157425.4|157335.4|157434.6|157344.6|157413.6|157323.6|37
1653592700000|2022-05-26 19:18:20|157425.3|157335.3|157420.6|157330.6|157428|157338|157406.5|157316.5|35
1653592710000|2022-05-26 19:18:30|157419.6|157329.6|157424.4|157334.4|157426.2|157336.2|157419.6|157329.6|27
1653592720000|2022-05-26 19:18:40|157424.3|157334.3|157423.3|157333.3|157424.9|157334.9|157420.6|157330.6|21
1653592730000|2022-05-26 19:18:50|157423.2|157333.2|157423|157333|157425.2|157335.2|157421.7|157331.7|17
1653592740000|2022-05-26 19:19:00|157422.8|157332.8|157414.9|157324.9|157428.4|157338.4|157414.9|157324.9|26
1653592750000|2022-05-26 19:19:10|157416.2|157326.2|157417.5|157327.5|157417.5|157327.5|157414.2|157324.2|12
1653592760000|2022-05-26 19:19:20|157417.1|157327.1|157417.4|157327.4|157417.4|157327.4|157416.6|157326.6|8
1653592770000|2022-05-26 19:19:30|157417.3|157327.3|157419.9|157329.9|157419.9|157329.9|157417.2|157327.2|10
1653592780000|2022-05-26 19:19:40|157423|157333|157424.8|157334.8|157426.4|157336.4|157419.4|157329.4|16
1653592790000|2022-05-26 19:19:50|157424.7|157334.7|157424.4|157334.4|157425|157335|157418.2|157328.2|16
1653592800000|2022-05-26 19:20:00|157422.9|157332.9|157415.1|157325.1|157423.3|157333.3|157412.6|157322.6|27
1653592810000|2022-05-26 19:20:10|157415.7|157325.7|157419.1|157329.1|157419.7|157329.7|157413.2|157323.2|22
1653592820000|2022-05-26 19:20:20|157413.9|157323.9|157427.1|157337.1|157430.3|157340.3|157413.9|157323.9|23
1653592830000|2022-05-26 19:20:30|157426.9|157336.9|157420.3|157330.3|157427.7|157337.7|157419.1|157329.1|23
1653592840000|2022-05-26 19:20:40|157418.8|157328.8|157419.9|157329.9|157421|157331|157417|157327|20
1653592850000|2022-05-26 19:20:50|157420|157330|157425.7|157335.7|157426.1|157336.1|157419.9|157329.9|11
1653592860000|2022-05-26 19:21:00|157417.4|157327.4|157417.9|157327.9|157426.4|157336.4|157415.3|157325.3|23
1653592870000|2022-05-26 19:21:10|157418.6|157328.6|157418.6|157328.6|157419.2|157329.2|157417.7|157327.7|12
1653592880000|2022-05-26 19:21:20|157418.5|157328.5|157419.1|157329.1|157419.1|157329.1|157418.4|157328.4|8
1653592890000|2022-05-26 19:21:30|157419.2|157329.2|157413.6|157323.6|157421.4|157331.4|157410.9|157320.9|17
1653592900000|2022-05-26 19:21:40|157412.7|157322.7|157416.5|157326.5|157420.6|157330.6|157409.3|157319.3|16
1653592910000|2022-05-26 19:21:50|157421.9|157331.9|157423.5|157333.5|157430.5|157340.5|157414.9|157324.9|16
1653592920000|2022-05-26 19:22:00|157425.5|157335.5|157437.2|157347.2|157443.4|157353.4|157422.5|157332.5|30
1653592930000|2022-05-26 19:22:10|157438.4|157348.4|157439.2|157349.2|157440.9|157350.9|157436.6|157346.6|15
1653592940000|2022-05-26 19:22:20|157438.1|157348.1|157437.6|157347.6|157438.4|157348.4|157436.3|157346.3|14
1653592950000|2022-05-26 19:22:30|157437.3|157347.3|157442.5|157352.5|157443.9|157353.9|157437.3|157347.3|11
1653592960000|2022-05-26 19:22:40|157442.8|157352.8|157433.5|157343.5|157442.8|157352.8|157428.1|157338.1|25
1653592970000|2022-05-26 19:22:50|157433.2|157343.2|157427|157337|157434.1|157344.1|157424.9|157334.9|28
1653592980000|2022-05-26 19:23:00|157427.6|157337.6|157431|157341|157443.7|157353.7|157427.6|157337.6|28
1653592990000|2022-05-26 19:23:10|157431.9|157341.9|157428.4|157338.4|157433.7|157343.7|157427.7|157337.7|18
1653593000000|2022-05-26 19:23:20|157429.2|157339.2|157428.1|157338.1|157429.3|157339.3|157428|157338|8
1653593010000|2022-05-26 19:23:30|157428.2|157338.2|157430.1|157340.1|157430.2|157340.2|157428.2|157338.2|10
1653593020000|2022-05-26 19:23:40|157434.2|157344.2|157443.5|157353.5|157445.8|157355.8|157433.3|157343.3|20
1653593030000|2022-05-26 19:23:50|157443.8|157353.8|157440.4|157350.4|157443.8|157353.8|157438.3|157348.3|17
1653593040000|2022-05-26 19:24:00|157440.6|157350.6|157432.4|157342.4|157440.6|157350.6|157426.9|157336.9|21
1653593050000|2022-05-26 19:24:10|157432|157342|157434.9|157344.9|157434.9|157344.9|157431|157341|8
1653593060000|2022-05-26 19:24:20|157434.6|157344.6|157427.1|157337.1|157436.2|157346.2|157426.6|157336.6|12
1653593070000|2022-05-26 19:24:30|157427.2|157337.2|157424.8|157334.8|157431.8|157341.8|157423.9|157333.9|16
1653593080000|2022-05-26 19:24:40|157424.9|157334.9|157426.3|157336.3|157426.3|157336.3|157424.4|157334.4|12
1653593090000|2022-05-26 19:24:50|157426.1|157336.1|157427.8|157337.8|157428.4|157338.4|157426.1|157336.1|15
1653593100000|2022-05-26 19:25:00|157427.7|157337.7|157428.5|157338.5|157428.8|157338.8|157427.4|157337.4|9
1653593110000|2022-05-26 19:25:10|157428.8|157338.8|157427.9|157337.9|157428.8|157338.8|157427.9|157337.9|7
1653593120000|2022-05-26 19:25:20|157428|157338|157427.6|157337.6|157428|157338|157427.3|157337.3|14
1653593130000|2022-05-26 19:25:30|157428.1|157338.1|157427.5|157337.5|157428.3|157338.3|157427.5|157337.5|11
1653593140000|2022-05-26 19:25:40|157427.9|157337.9|157431.3|157341.3|157431.4|157341.4|157426.7|157336.7|17
1653593150000|2022-05-26 19:25:50|157431.9|157341.9|157425.1|157335.1|157431.9|157341.9|157424.3|157334.3|19
1653593160000|2022-05-26 19:26:00|157425|157335|157412.3|157322.3|157430.1|157340.1|157410.6|157320.6|27
1653593170000|2022-05-26 19:26:10|157414.1|157324.1|157417.8|157327.8|157417.8|157327.8|157411.2|157321.2|20
1653593180000|2022-05-26 19:26:20|157417.5|157327.5|157413.9|157323.9|157417.5|157327.5|157410.3|157320.3|14
1653593190000|2022-05-26 19:26:30|157414|157324|157417.1|157327.1|157421.1|157331.1|157409.3|157319.3|17
1653593200000|2022-05-26 19:26:40|157417.2|157327.2|157416.2|157326.2|157419.5|157329.5|157412.8|157322.8|14
1653593210000|2022-05-26 19:26:50|157417.7|157327.7|157422.7|157332.7|157422.7|157332.7|157412.9|157322.9|21
1653593220000|2022-05-26 19:27:00|157423|157333|157436.5|157346.5|157439.8|157349.8|157414.4|157324.4|22
1653593230000|2022-05-26 19:27:10|157432.3|157342.3|157436.7|157346.7|157438.5|157348.5|157432.3|157342.3|15
1653593240000|2022-05-26 19:27:20|157435|157345|157434|157344|157435.5|157345.5|157430.6|157340.6|14
1653593250000|2022-05-26 19:27:30|157434.4|157344.4|157433|157343|157435.2|157345.2|157428.9|157338.9|17
1653593260000|2022-05-26 19:27:40|157439.8|157349.8|157429.4|157339.4|157448.9|157349.8|157427.6|157315.9|20
1653593270000|2022-05-26 19:27:50|157429.1|157339.1|157423.9|157333.9|157430.3|157340.3|157423.1|157333.1|21
1653593280000|2022-05-26 19:28:00|157424|157334|157405.3|157275.3|157442.3|157335.4|157401.7|157271.7|28
1653593290000|2022-05-26 19:28:10|157404.4|157274.4|157379.2|157289.2|157406|157289.2|157377.2|157271.7|16
1653593300000|2022-05-26 19:28:20|157376.5|157286.5|157379.9|157289.9|157380.8|157290.8|157374.2|157284.2|14
1653593310000|2022-05-26 19:28:30|157379.6|157289.6|157373.1|157283.1|157379.6|157289.6|157371.4|157281.4|19
1653593320000|2022-05-26 19:28:40|157368.1|157278.1|157383.6|157253.6|157393.1|157284.6|157368.1|157251.2|28
1653593330000|2022-05-26 19:28:50|157382.9|157252.9|157377|157247|157383.9|157253.9|157373.7|157243.7|17
1653593340000|2022-05-26 19:29:00|157376.5|157246.5|157375.8|157245.8|157383.3|157253.3|157375.8|157245.8|14
1653593350000|2022-05-26 19:29:10|157375.4|157245.4|157384.7|157254.7|157385|157255|157374.5|157244.5|20
1653593360000|2022-05-26 19:29:20|157383.4|157253.4|157373.5|157243.5|157385|157255|157373.5|157243.5|17
1653593370000|2022-05-26 19:29:30|157376.9|157246.9|157369|157239|157377.2|157247.2|157367.8|157237.8|16
1653593380000|2022-05-26 19:29:40|157370.7|157240.7|157380.9|157250.9|157381.9|157251.9|157370.7|157240.7|15
1653593390000|2022-05-26 19:29:50|157380.2|157250.2|157378.7|157248.7|157381.1|157251.1|157375|157245|14
1653593400000|2022-05-26 19:30:00|157380.2|157250.2|157364.7|157274.7|157396.2|157283.6|157364.7|157250.2|28
1653593410000|2022-05-26 19:30:10|157367.3|157277.3|157364.8|157234.8|157371.1|157277.6|157356.4|157234.5|27
1653593420000|2022-05-26 19:30:20|157361.8|157231.8|157372.2|157242.2|157375.6|157245.6|157361.6|157231.6|24
1653593430000|2022-05-26 19:30:30|157371.6|157241.6|157373.5|157243.5|157376.3|157246.3|157370.8|157240.8|12
1653593440000|2022-05-26 19:30:40|157376.5|157246.5|157371.6|157241.6|157376.5|157246.5|157370.1|157240.1|11
1653593450000|2022-05-26 19:30:50|157369.4|157239.4|157379.6|157249.6|157379.6|157249.6|157369.1|157239.1|14
1653593460000|2022-05-26 19:31:00|157377.1|157247.1|157381.2|157251.2|157382.7|157252.7|157373.2|157243.2|22
1653593470000|2022-05-26 19:31:10|157376.2|157246.2|157377.8|157247.8|157382.4|157252.4|157369.6|157239.6|19
1653593480000|2022-05-26 19:31:20|157376.2|157246.2|157364.2|157274.2|157396.6|157284|157353.5|157246.2|23
1653593490000|2022-05-26 19:31:30|157364.7|157274.7|157380.8|157250.8|157388.4|157276.3|157364.7|157250.7|21
1653593500000|2022-05-26 19:31:40|157381.9|157251.9|157384.4|157254.4|157387.5|157257.5|157381.7|157251.7|8
1653593510000|2022-05-26 19:31:50|157385.2|157255.2|157385|157255|157385.3|157255.3|157384.9|157254.9|9
1653593520000|2022-05-26 19:32:00|157384|157254|157366.4|157276.4|157384.8|157276.4|157357.6|157249.6|10
1653593530000|2022-05-26 19:32:10|157366.6|157276.6|157367.6|157277.6|157368.2|157278.2|157362.8|157272.8|15
1653593540000|2022-05-26 19:32:20|157364.8|157274.8|157357.9|157267.9|157372.1|157282.1|157356.8|157266.8|15
1653593550000|2022-05-26 19:32:30|157359.7|157269.7|157364.1|157274.1|157364.1|157274.1|157359.7|157269.7|3
1653593560000|2022-05-26 19:32:40|157369.5|157279.5|157378.1|157288.1|157379.7|157289.7|157363.2|157273.2|15
1653593570000|2022-05-26 19:32:50|157378.4|157288.4|157394.8|157264.8|157396.3|157288.4|157378.4|157261.1|14
1653593580000|2022-05-26 19:33:00|157386.6|157256.6|157389.2|157259.2|157390.7|157260.7|157384.3|157254.3|21
1653593590000|2022-05-26 19:33:10|157389|157259|157388.4|157258.4|157396.8|157266.8|157386.6|157256.6|27
1653593600000|2022-05-26 19:33:20|157388.8|157258.8|157388.3|157258.3|157392|157262|157386.1|157256.1|23
1653593610000|2022-05-26 19:33:30|157389.5|157259.5|157369.7|157239.7|157389.5|157259.5|157363.5|157233.5|26
1653593620000|2022-05-26 19:33:40|157371.1|157241.1|157368.8|157238.8|157371.4|157241.4|157361.1|157231.1|28
1653593630000|2022-05-26 19:33:50|157370.2|157240.2|157379.1|157249.1|157379.1|157249.1|157370.2|157240.2|22
1653593640000|2022-05-26 19:34:00|157379.3|157249.3|157376.4|157246.4|157379.9|157249.9|157375|157245|14
1653593650000|2022-05-26 19:34:10|157376.9|157246.9|157375.2|157245.2|157377.9|157247.9|157372.6|157242.6|16
1653593660000|2022-05-26 19:34:20|157375.6|157245.6|157319.1|157189.1|157382|157252|157316.5|157186.5|21
1653593670000|2022-05-26 19:34:30|157327.3|157197.3|157327.4|157197.4|157330.5|157200.5|157324|157194|29
1653593680000|2022-05-26 19:34:40|157322.5|157192.5|157334|157204|157335.3|157205.3|157322.5|157192.5|20
1653593690000|2022-05-26 19:34:50|157331.6|157201.6|157319.4|157189.4|157333.3|157203.3|157317.7|157187.7|10
1653593700000|2022-05-26 19:35:00|157323.1|157193.1|157291.2|157201.2|157324.9|157201.4|157287.5|157193|13
1653593710000|2022-05-26 19:35:10|157291.9|157201.9|157300.2|157210.2|157303.1|157213.1|157291.9|157201.9|20
1653593720000|2022-05-26 19:35:20|157300.5|157210.5|157307|157217|157307|157217|157300.2|157210.2|14
1653593730000|2022-05-26 19:35:30|157307.2|157217.2|157302.4|157212.4|157307.6|157217.6|157299.7|157209.7|14
1653593740000|2022-05-26 19:35:40|157296.3|157206.3|157299.5|157209.5|157300.4|157210.4|157295.8|157205.8|10
1653593750000|2022-05-26 19:35:50|157298.4|157208.4|157299.4|157209.4|157303.4|157213.4|157298.4|157208.4|19
1653593760000|2022-05-26 19:36:00|157300.7|157210.7|157332.7|157202.7|157336.2|157222.1|157298.8|157198.8|21
1653593770000|2022-05-26 19:36:10|157332.8|157202.8|157307|157217|157332.8|157227.2|157299.7|157202.8|23
1653593780000|2022-05-26 19:36:20|157307.3|157217.3|157309.7|157219.7|157313.5|157223.5|157304.1|157214.1|17
1653593790000|2022-05-26 19:36:30|157307|157217|157308.9|157218.9|157309.5|157219.5|157305.4|157215.4|20
1653593800000|2022-05-26 19:36:40|157305|157215|157305.8|157215.8|157309.4|157219.4|157305|157215|13
1653593810000|2022-05-26 19:36:50|157304.4|157214.4|157289.1|157199.1|157308.1|157218.1|157289.1|157199.1|10
1653593820000|2022-05-26 19:37:00|157291.7|157201.7|157323.6|157193.6|157324.4|157201.7|157291.7|157181|21
1653593830000|2022-05-26 19:37:10|157324.1|157194.1|157311.7|157181.7|157327.3|157197.3|157311.7|157181.7|12
1653593840000|2022-05-26 19:37:20|157311.5|157181.5|157321.1|157191.1|157322|157192|157311.5|157181.5|11
1653593850000|2022-05-26 19:37:30|157318.9|157188.9|157317.9|157187.9|157318.9|157188.9|157310.5|157180.5|14
1653593860000|2022-05-26 19:37:40|157309.6|157179.6|157321.5|157191.5|157323|157193|157309.6|157179.6|15
1653593870000|2022-05-26 19:37:50|157321.1|157191.1|157317.7|157187.7|157321.7|157191.7|157313.7|157183.7|16
1653593880000|2022-05-26 19:38:00|157317.8|157187.8|157317.8|157187.8|157319.2|157189.2|157317.3|157187.3|11
1653593890000|2022-05-26 19:38:10|157317.3|157187.3|157304.6|157214.6|157317.7|157215.6|157289.4|157179.7|19
1653593900000|2022-05-26 19:38:20|157303.6|157213.6|157295.7|157205.7|157308.2|157218.2|157292.5|157202.5|13
1653593910000|2022-05-26 19:38:30|157298.1|157208.1|157297.7|157207.7|157298.3|157208.3|157297.7|157207.7|8
1653593920000|2022-05-26 19:38:40|157295.8|157205.8|157282|157192|157325.1|157210.8|157282|157164|24
1653593930000|2022-05-26 19:38:50|157283.1|157193.1|157281.2|157191.2|157287.7|157197.7|157281.2|157191.2|15
1653593940000|2022-05-26 19:39:00|157295.3|157205.3|157297.3|157207.3|157299.3|157209.3|157294.6|157204.6|22
1653593950000|2022-05-26 19:39:10|157294.4|157204.4|157296.4|157206.4|157297.1|157207.1|157294.4|157204.4|10
1653593960000|2022-05-26 19:39:20|157306.4|157176.4|157308.8|157178.8|157312.1|157182.1|157302.9|157172.9|12
1653593970000|2022-05-26 19:39:30|157312.5|157182.5|157311.6|157181.6|157314.4|157184.4|157310.1|157180.1|13
1653593980000|2022-05-26 19:39:40|157311.5|157181.5|157301.5|157171.5|157313|157190.6|157280.1|157166.1|16
1653593990000|2022-05-26 19:39:50|157303.9|157173.9|157300.9|157170.9|157309.1|157179.1|157297.3|157167.3|18
1653594000000|2022-05-26 19:40:00|157300.4|157170.4|157305|157175|157305|157175|157298|157168|13
1653594010000|2022-05-26 19:40:10|157304.6|157174.6|157301.4|157171.4|157304.8|157174.8|157298.1|157168.1|14
1653594020000|2022-05-26 19:40:20|157302.4|157172.4|157302.1|157172.1|157304.3|157174.3|157300.1|157170.1|13
1653594030000|2022-05-26 19:40:30|157302.2|157172.2|157303|157173|157308.6|157178.6|157302.1|157172.1|13
1653594040000|2022-05-26 19:40:40|157304.1|157174.1|157308.5|157178.5|157308.5|157178.5|157303|157173|10
1653594050000|2022-05-26 19:40:50|157308.2|157178.2|157307.1|157177.1|157308.5|157178.5|157306.7|157176.7|8
1653594060000|2022-05-26 19:41:00|157312.5|157182.5|157291.5|157201.5|157319.2|157202.3|157287.2|157178.9|11
1653594070000|2022-05-26 19:41:10|157291.2|157201.2|157283.4|157193.4|157291.2|157201.2|157280.4|157190.4|11
1653594080000|2022-05-26 19:41:20|157284.1|157194.1|157310.3|157180.3|157310.9|157195.6|157283.6|157177.6|16
1653594090000|2022-05-26 19:41:30|157310.9|157180.9|157311.8|157181.8|157312.3|157182.3|157310.4|157180.4|17
1653594100000|2022-05-26 19:41:40|157311.2|157181.2|157286.3|157196.3|157315.1|157196.3|157278.5|157181.2|16
1653594110000|2022-05-26 19:41:50|157285.5|157195.5|157289.1|157159.1|157289.1|157195.5|157271.6|157155.8|20
1653594120000|2022-05-26 19:42:00|157289.7|157159.7|157299.4|157169.4|157308.1|157178.1|157283.8|157153.8|27
1653594130000|2022-05-26 19:42:10|157299.6|157169.6|157278|157188|157300.3|157188|157270.8|157169.6|16
1653594140000|2022-05-26 19:42:20|157276.7|157186.7|157276.7|157186.7|157277.6|157187.6|157271.2|157181.2|13
1653594150000|2022-05-26 19:42:30|157278.2|157188.2|157292|157162|157297.4|157188.5|157278.2|157161.1|20
1653594160000|2022-05-26 19:42:40|157291.7|157161.7|157264.2|157174.2|157291.7|157174.5|157263.7|157157.4|21
1653594170000|2022-05-26 19:42:50|157262.4|157172.4|157294.9|157164.9|157294.9|157183.9|157262.4|157162.2|17
1653594180000|2022-05-26 19:43:00|157293.3|157163.3|157289.8|157159.8|157293.9|157163.9|157284.8|157154.8|23
1653594190000|2022-05-26 19:43:10|157290.1|157160.1|157291|157161|157292.3|157162.3|157288.9|157158.9|16
1653594200000|2022-05-26 19:43:20|157286.2|157156.2|157278.1|157148.1|157289|157188.3|157260.1|157145.7|22
1653594210000|2022-05-26 19:43:30|157275.3|157145.3|157272|157182|157284.6|157191.5|157268.6|157145.3|32
1653594220000|2022-05-26 19:43:40|157272.9|157182.9|157270.9|157180.9|157275.9|157185.9|157269.3|157179.3|20
1653594230000|2022-05-26 19:43:50|157256.7|157166.7|157252.7|157162.7|157265.4|157175.4|157249.1|157159.1|25
1653594240000|2022-05-26 19:44:00|157254.1|157164.1|157274|157184|157275.5|157185.5|157251.1|157161.1|19
1653594250000|2022-05-26 19:44:10|157273.5|157183.5|157271|157181|157274.2|157184.2|157268.5|157178.5|10
1653594260000|2022-05-26 19:44:20|157266.5|157176.5|157271.4|157181.4|157271.4|157181.4|157266.2|157176.2|13
1653594270000|2022-05-26 19:44:30|157272.3|157182.3|157274.2|157184.2|157289.6|157199.6|157271.9|157181.9|16
1653594280000|2022-05-26 19:44:40|157276.1|157186.1|157278.7|157188.7|157279.4|157189.4|157268.3|157178.3|13
1653594290000|2022-05-26 19:44:50|157270.8|157180.8|157270.2|157180.2|157274.6|157184.6|157268.9|157178.9|14
1653594300000|2022-05-26 19:45:00|157272.5|157182.5|157268.9|157178.9|157276.1|157186.1|157266.3|157176.3|22
1653594310000|2022-05-26 19:45:10|157266.2|157176.2|157267.7|157177.7|157273.1|157183.1|157266.2|157176.2|11
1653594320000|2022-05-26 19:45:20|157269|157179|157275.2|157185.2|157275.2|157185.2|157269|157179|10
1653594330000|2022-05-26 19:45:30|157269.1|157179.1|157268.7|157178.7|157274.8|157184.8|157268.6|157178.6|14
1653594340000|2022-05-26 19:45:40|157271.3|157181.3|157276.3|157186.3|157276.3|157186.3|157269.6|157179.6|12
1653594350000|2022-05-26 19:45:50|157278|157188|157314.4|157184.4|157322|157192|157276.8|157163.2|32
1653594360000|2022-05-26 19:46:00|157306.4|157176.4|157304.2|157174.2|157310.4|157180.4|157304.2|157174.2|33
1653594370000|2022-05-26 19:46:10|157305.7|157175.7|157295.8|157165.8|157306.4|157176.4|157294.9|157164.9|30
1653594380000|2022-05-26 19:46:20|157296.1|157166.1|157300.2|157170.2|157300.2|157170.2|157296.1|157166.1|22
1653594390000|2022-05-26 19:46:30|157273.4|157183.4|157248.9|157158.9|157273.4|157183.4|157244.5|157154.5|29
1653594400000|2022-05-26 19:46:40|157248.7|157158.7|157255.9|157165.9|157256.3|157166.3|157244.4|157154.4|21
1653594410000|2022-05-26 19:46:50|157255.6|157165.6|157257.4|157167.4|157257.4|157167.4|157255.6|157165.6|13
1653594420000|2022-05-26 19:47:00|157261.2|157171.2|157261.5|157171.5|157261.5|157171.5|157248.3|157158.3|18
1653594430000|2022-05-26 19:47:10|157260.5|157170.5|157219.5|157129.5|157260.5|157170.5|157219.5|157129.5|27
1653594440000|2022-05-26 19:47:20|157220.5|157130.5|157238.2|157148.2|157255.3|157149.3|157220.5|157122.1|21
1653594450000|2022-05-26 19:47:30|157238.3|157148.3|157231.9|157141.9|157240.6|157150.6|157231.9|157141.9|25
1653594460000|2022-05-26 19:47:40|157231.6|157141.6|157234.3|157144.3|157234.5|157144.5|157230.4|157140.4|19
1653594470000|2022-05-26 19:47:50|157233.7|157143.7|157229.1|157139.1|157236.5|157146.5|157228.8|157138.8|27
1653594480000|2022-05-26 19:48:00|157229.7|157139.7|157231.1|157141.1|157233.6|157143.6|157229.6|157139.6|20
1653594490000|2022-05-26 19:48:10|157231.6|157141.6|157233.1|157143.1|157233.1|157143.1|157228.8|157138.8|17
1653594500000|2022-05-26 19:48:20|157230.9|157140.9|157235.5|157145.5|157235.5|157145.5|157228.6|157138.6|16
1653594510000|2022-05-26 19:48:30|157230.4|157140.4|157228.3|157138.3|157231.8|157141.8|157227.7|157137.7|20
1653594520000|2022-05-26 19:48:40|157228.9|157138.9|157222.3|157132.3|157230.9|157140.9|157222.3|157132.3|17
1653594530000|2022-05-26 19:48:50|157218.1|157128.1|157221.3|157131.3|157224.4|157134.4|157214.9|157124.9|19
1653594540000|2022-05-26 19:49:00|157221|157131|157219.5|157129.5|157221|157131|157214.8|157124.8|19
1653594550000|2022-05-26 19:49:10|157221.2|157131.2|157222.1|157132.1|157222.1|157132.1|157217.2|157127.2|9
1653594560000|2022-05-26 19:49:20|157222.4|157132.4|157221.9|157131.9|157224.5|157134.5|157220.8|157130.8|12
1653594570000|2022-05-26 19:49:30|157223.3|157133.3|157226.7|157136.7|157227.1|157137.1|157219.3|157129.3|21
1653594580000|2022-05-26 19:49:40|157221.2|157131.2|157227.8|157137.8|157227.8|157137.8|157221.1|157131.1|8
1653594590000|2022-05-26 19:49:50|157227.2|157137.2|157229.9|157139.9|157229.9|157139.9|157217.3|157127.3|17
1653594600000|2022-05-26 19:50:00|157227.4|157137.4|157226.9|157136.9|157232.1|157142.1|157222.1|157132.1|25
1653594610000|2022-05-26 19:50:10|157226.8|157136.8|157229.6|157139.6|157240.1|157150.1|157223.9|157133.9|32
1653594620000|2022-05-26 19:50:20|157230.8|157140.8|157229.9|157139.9|157234.1|157144.1|157227.5|157137.5|25
1653594630000|2022-05-26 19:50:30|157232.4|157142.4|157238.3|157148.3|157246.7|157156.7|157232.4|157142.4|31
1653594640000|2022-05-26 19:50:40|157237.4|157147.4|157235.6|157145.6|157240.1|157150.1|157230.1|157140.1|30
1653594650000|2022-05-26 19:50:50|157232.6|157142.6|157235.8|157145.8|157238.1|157148.1|157230.7|157140.7|22
1653594660000|2022-05-26 19:51:00|157238.7|157148.7|157241.8|157151.8|157253.6|157163.6|157236.5|157146.5|27
1653594670000|2022-05-26 19:51:10|157241.6|157151.6|157245.8|157155.8|157246.7|157156.7|157241.5|157151.5|24
1653594680000|2022-05-26 19:51:20|157245.6|157155.6|157239.3|157149.3|157245.6|157155.6|157236.9|157146.9|22
1653594690000|2022-05-26 19:51:30|157247.1|157157.1|157243.3|157153.3|157253.8|157163.8|157239|157149|30
1653594700000|2022-05-26 19:51:40|157244.4|157154.4|157248.2|157158.2|157250.2|157160.2|157242.3|157152.3|23
1653594710000|2022-05-26 19:51:50|157247.4|157157.4|157259.2|157169.2|157267|157177|157229.3|157139.3|30
1653594720000|2022-05-26 19:52:00|157260.7|157170.7|157266.3|157176.3|157269.8|157179.8|157255.4|157165.4|25
1653594730000|2022-05-26 19:52:10|157266.8|157176.8|157262.5|157172.5|157266.9|157176.9|157260.1|157170.1|20
1653594740000|2022-05-26 19:52:20|157262.8|157172.8|157254.7|157164.7|157273.9|157183.9|157248.9|157158.9|19
1653594750000|2022-05-26 19:52:30|157250.3|157160.3|157251.4|157161.4|157255.5|157165.5|157245.1|157155.1|22
1653594760000|2022-05-26 19:52:40|157251.8|157161.8|157246.1|157156.1|157252.6|157162.6|157246.1|157156.1|14
1653594770000|2022-05-26 19:52:50|157245.7|157155.7|157244.3|157154.3|157246.9|157156.9|157243.9|157153.9|21
1653594780000|2022-05-26 19:53:00|157247.3|157157.3|157252.7|157162.7|157265|157175|157247.3|157157.3|24
1653594790000|2022-05-26 19:53:10|157254.9|157164.9|157248|157158|157254.9|157164.9|157248|157158|16
1653594800000|2022-05-26 19:53:20|157248.4|157158.4|157250.2|157160.2|157254.2|157164.2|157248.4|157158.4|15
1653594810000|2022-05-26 19:53:30|157250|157160|157250|157160|157250|157160|157247|157157|12
1653594820000|2022-05-26 19:53:40|157249.6|157159.6|157251.9|157161.9|157256|157166|157248.2|157158.2|16
1653594830000|2022-05-26 19:53:50|157251.7|157161.7|157248.6|157158.6|157253.2|157163.2|157246.5|157156.5|16
1653594840000|2022-05-26 19:54:00|157249.7|157159.7|157254.6|157164.6|157255.2|157165.2|157249.1|157159.1|19
1653594850000|2022-05-26 19:54:10|157255|157165|157260.9|157170.9|157262.1|157172.1|157251|157161|15
1653594860000|2022-05-26 19:54:20|157260.8|157170.8|157255.5|157165.5|157260.8|157170.8|157251.2|157161.2|15
1653594870000|2022-05-26 19:54:30|157255.9|157165.9|157255.8|157165.8|157255.9|157165.9|157255.4|157165.4|12
1653594880000|2022-05-26 19:54:40|157256.5|157166.5|157262.7|157172.7|157262.8|157172.8|157251.2|157161.2|23
1653594890000|2022-05-26 19:54:50|157259.3|157169.3|157258.2|157168.2|157269.8|157179.8|157252.6|157162.6|23
1653594900000|2022-05-26 19:55:00|157257.8|157167.8|157254.5|157164.5|157260.1|157170.1|157252.4|157162.4|25
1653594910000|2022-05-26 19:55:10|157254.9|157164.9|157258.1|157168.1|157264.3|157174.3|157254.9|157164.9|17
1653594920000|2022-05-26 19:55:20|157259.5|157169.5|157261.3|157171.3|157262.4|157172.4|157258.6|157168.6|14
1653594930000|2022-05-26 19:55:30|157260.7|157170.7|157267.8|157177.8|157267.8|157177.8|157255.4|157165.4|13
1653594940000|2022-05-26 19:55:40|157268.1|157178.1|157270.6|157180.6|157270.6|157180.6|157265.4|157175.4|26
1653594950000|2022-05-26 19:55:50|157270.9|157180.9|157271.4|157181.4|157272|157182|157267.9|157177.9|19
1653594960000|2022-05-26 19:56:00|157271.3|157181.3|157266.7|157176.7|157271.3|157181.3|157266.1|157176.1|13
1653594970000|2022-05-26 19:56:10|157266.8|157176.8|157260.9|157170.9|157270.7|157180.7|157260.7|157170.7|20
1653594980000|2022-05-26 19:56:20|157264.8|157174.8|157263.1|157173.1|157267.6|157177.6|157261.8|157171.8|19
1653594990000|2022-05-26 19:56:30|157262.8|157172.8|157268|157178|157278.2|157188.2|157259.9|157169.9|24
1653595000000|2022-05-26 19:56:40|157263.9|157173.9|157266.7|157176.7|157269.7|157179.7|157260.5|157170.5|23
1653595010000|2022-05-26 19:56:50|157267.2|157177.2|157265.2|157175.2|157268.1|157178.1|157264.8|157174.8|16
1653595020000|2022-05-26 19:57:00|157265.8|157175.8|157264.7|157174.7|157267.6|157177.6|157264.1|157174.1|18
1653595030000|2022-05-26 19:57:10|157264.8|157174.8|157271.4|157181.4|157271.4|157181.4|157259.6|157169.6|25
1653595040000|2022-05-26 19:57:20|157264.9|157174.9|157261.5|157171.5|157270.8|157180.8|157259.9|157169.9|29
1653595050000|2022-05-26 19:57:30|157268.2|157178.2|157266.6|157176.6|157271.5|157181.5|157261.5|157171.5|30
1653595060000|2022-05-26 19:57:40|157268.3|157178.3|157263.2|157173.2|157271.6|157181.6|157263.2|157173.2|31
1653595070000|2022-05-26 19:57:50|157265.3|157175.3|157263.4|157173.4|157266.5|157176.5|157262.5|157172.5|30
1653595080000|2022-05-26 19:58:00|157262.1|157172.1|157263.7|157173.7|157263.7|157173.7|157262.1|157172.1|13
1653595090000|2022-05-26 19:58:10|157263.6|157173.6|157262|157172|157263.6|157173.6|157258.6|157168.6|16
1653595100000|2022-05-26 19:58:20|157262.6|157172.6|157263.8|157173.8|157264.5|157174.5|157261.3|157171.3|19
1653595110000|2022-05-26 19:58:30|157264.9|157174.9|157268.1|157178.1|157269.1|157179.1|157264.8|157174.8|21
1653595120000|2022-05-26 19:58:40|157268.9|157178.9|157266|157176|157269.6|157179.6|157265.9|157175.9|24
1653595130000|2022-05-26 19:58:50|157262.6|157172.6|157264.8|157174.8|157265.1|157175.1|157260.4|157170.4|29
1653595140000|2022-05-26 19:59:00|157265|157175|157264.1|157174.1|157265|157175|157263.1|157173.1|23
1653595150000|2022-05-26 19:59:10|157264.3|157174.3|157260.6|157170.6|157265.1|157175.1|157260.6|157170.6|25
1653595160000|2022-05-26 19:59:20|157260.5|157170.5|157261.7|157171.7|157284.2|157176|157258.5|157149.1|26
1653595170000|2022-05-26 19:59:30|157262.2|157172.2|157258.3|157168.3|157263.4|157173.4|157258.3|157168.3|25
1653595180000|2022-05-26 19:59:40|157260|157170|157262.8|157172.8|157263.2|157173.2|157257.2|157167.2|30
1653595190000|2022-05-26 19:59:50|157263.9|157173.9|157269.1|157179.1|157271.6|157181.6|157262.3|157172.3|33
1653595200000|2022-05-26 20:00:00|157269.8|157179.8|157264.2|157174.2|157269.8|157179.8|157263.8|157173.8|32
1653595210000|2022-05-26 20:00:10|157265.8|157175.8|157300.7|157210.7|157314.3|157224.3|157263.9|157173.9|28
1653595220000|2022-05-26 20:00:20|157302.6|157212.6|157301.2|157211.2|157302.6|157212.6|157297.7|157207.7|22
1653595230000|2022-05-26 20:00:30|157300.4|157210.4|157307|157217|157307|157217|157296.9|157206.9|20
1653595240000|2022-05-26 20:00:40|157304.6|157214.6|157345.3|157255.3|157348.4|157258.4|157304.6|157214.6|30
1653595250000|2022-05-26 20:00:50|157346|157256|157336.2|157246.2|157346|157256|157329.2|157239.2|31
1653595260000|2022-05-26 20:01:00|157332.1|157242.1|157324.9|157234.9|157332.1|157242.1|157323.4|157233.4|29
1653595270000|2022-05-26 20:01:10|157326.5|157236.5|157321.3|157231.3|157331.3|157241.3|157321.3|157231.3|27
1653595280000|2022-05-26 20:01:20|157321.8|157231.8|157322.7|157232.7|157325|157235|157321.7|157231.7|27
1653595290000|2022-05-26 20:01:30|157328|157238|157325.4|157235.4|157349.2|157238.8|157321.6|157210.2|36
1653595300000|2022-05-26 20:01:40|157326.2|157236.2|157322.2|157232.2|157328.4|157238.4|157318.9|157228.9|28
1653595310000|2022-05-26 20:01:50|157325.4|157235.4|157323.8|157233.8|157326.2|157236.2|157316.3|157226.3|21
1653595320000|2022-05-26 20:02:00|157323.7|157233.7|157323.6|157233.6|157325.3|157235.3|157321.2|157231.2|20
1653595330000|2022-05-26 20:02:10|157325.3|157235.3|157325.3|157235.3|157325.9|157235.9|157322.2|157232.2|18
1653595340000|2022-05-26 20:02:20|157325.7|157235.7|157325.3|157235.3|157327.6|157237.6|157324.1|157234.1|24
1653595350000|2022-05-26 20:02:30|157324.3|157234.3|157320.4|157230.4|157349.3|157236.6|157304.3|157213|26
1653595360000|2022-05-26 20:02:40|157318.9|157228.9|157323.2|157233.2|157324.7|157234.7|157318.9|157228.9|20
1653595370000|2022-05-26 20:02:50|157322.7|157232.7|157328.8|157238.8|157329.7|157239.7|157322.2|157232.2|18
1653595380000|2022-05-26 20:03:00|157326.2|157236.2|157322.6|157232.6|157327.6|157237.6|157320.3|157230.3|31
1653595390000|2022-05-26 20:03:10|157323.5|157233.5|157326.9|157236.9|157328|157238|157323.5|157233.5|23
1653595400000|2022-05-26 20:03:20|157327.1|157237.1|157326.1|157236.1|157328.2|157238.2|157321.7|157231.7|24
1653595410000|2022-05-26 20:03:30|157319.5|157229.5|157317.1|157227.1|157326.1|157236.1|157313.3|157223.3|17
1653595420000|2022-05-26 20:03:40|157317.4|157227.4|157322|157232|157322.8|157232.8|157316.1|157226.1|13
1653595430000|2022-05-26 20:03:50|157322.1|157232.1|157322|157232|157355.2|157241.5|157321.5|157208.6|34
1653595440000|2022-05-26 20:04:00|157322.2|157232.2|157324.7|157234.7|157326.1|157236.1|157321.5|157231.5|23
1653595450000|2022-05-26 20:04:10|157322.2|157232.2|157324.8|157234.8|157324.8|157234.8|157321|157231|17
1653595460000|2022-05-26 20:04:20|157325.3|157235.3|157326.2|157236.2|157326.2|157236.2|157321.4|157231.4|22
1653595470000|2022-05-26 20:04:30|157328|157238|157326|157236|157328.3|157238.3|157320.8|157230.8|17
1653595480000|2022-05-26 20:04:40|157323.4|157233.4|157304.5|157214.5|157334.4|157235.1|157301.6|157191.8|24
1653595490000|2022-05-26 20:04:50|157303.6|157213.6|157307.4|157217.4|157313.1|157223.1|157303.6|157213.6|30
1653595500000|2022-05-26 20:05:00|157308.4|157218.4|157310.7|157220.7|157319.2|157229.2|157307.5|157217.5|28
1653595510000|2022-05-26 20:05:10|157310.2|157220.2|157312|157222|157314.8|157224.8|157308|157218|25
1653595520000|2022-05-26 20:05:20|157312.4|157222.4|157312.7|157222.7|157315.3|157225.3|157311.2|157221.2|18
1653595530000|2022-05-26 20:05:30|157313.6|157223.6|157308.3|157218.3|157313.6|157223.6|157308.3|157218.3|17
1653595540000|2022-05-26 20:05:40|157307.5|157217.5|157310.3|157220.3|157313.3|157223.3|157307.5|157217.5|15
1653595550000|2022-05-26 20:05:50|157309.3|157219.3|157314.2|157224.2|157317.3|157227.3|157309|157219|23
1653595560000|2022-05-26 20:06:00|157315.3|157225.3|157307.1|157217.1|157315.3|157225.3|157307|157217|19
1653595570000|2022-05-26 20:06:10|157306.7|157216.7|157307.9|157217.9|157313|157223|157305.8|157215.8|15
1653595580000|2022-05-26 20:06:20|157309.9|157219.9|157307.5|157217.5|157311.2|157221.2|157307.3|157217.3|11
1653595590000|2022-05-26 20:06:30|157309.8|157219.8|157305.9|157215.9|157311.7|157221.7|157303.8|157213.8|13
1653595600000|2022-05-26 20:06:40|157308|157218|157304.5|157214.5|157309.7|157219.7|157304.5|157214.5|8
1653595610000|2022-05-26 20:06:50|157311.1|157221.1|157329.2|157199.2|157332.1|157223.2|157307.4|157196.7|20
1653595620000|2022-05-26 20:07:00|157328.6|157198.6|157310.9|157220.9|157329|157220.9|157307.3|157197.1|17
1653595630000|2022-05-26 20:07:10|157310.8|157220.8|157307.6|157217.6|157312.2|157222.2|157307.6|157217.6|10
1653595640000|2022-05-26 20:07:20|157308.9|157218.9|157311.3|157221.3|157311.8|157221.8|157308.5|157218.5|12
1653595650000|2022-05-26 20:07:30|157311.2|157221.2|157333.6|157203.6|157334.4|157233.6|157307.6|157203.1|25
1653595660000|2022-05-26 20:07:40|157333.1|157203.1|157332.2|157202.2|157333.1|157203.1|157327.8|157197.8|5
1653595670000|2022-05-26 20:07:50|157333.5|157203.5|157330.5|157200.5|157333.5|157203.5|157328.6|157198.6|13
1653595680000|2022-05-26 20:08:00|157330.1|157200.1|157307.1|157217.1|157331|157218|157307.1|157196.4|17
1653595690000|2022-05-26 20:08:10|157307.9|157217.9|157336.2|157206.2|157339.2|157223.6|157307.9|157204.7|18
1653595700000|2022-05-26 20:08:20|157332.9|157202.9|157310.1|157220.1|157337.8|157220.1|157310.1|157197.2|12
1653595710000|2022-05-26 20:08:30|157309.7|157219.7|157313.4|157223.4|157315.1|157225.1|157309.7|157219.7|12
1653595720000|2022-05-26 20:08:40|157313.8|157223.8|157309.5|157219.5|157313.8|157223.8|157309.2|157219.2|10
1653595730000|2022-05-26 20:08:50|157311.3|157221.3|157311.6|157221.6|157311.8|157221.8|157307.5|157217.5|12
1653595740000|2022-05-26 20:09:00|157311.1|157221.1|157310.8|157220.8|157311.5|157221.5|157305.3|157215.3|14
1653595750000|2022-05-26 20:09:10|157310.6|157220.6|157311.3|157221.3|157311.6|157221.6|157310.6|157220.6|8
1653595760000|2022-05-26 20:09:20|157310.6|157220.6|157309.7|157219.7|157310.6|157220.6|157306.9|157216.9|8
1653595770000|2022-05-26 20:09:30|157310.7|157220.7|157308.5|157218.5|157315.6|157225.6|157308.5|157218.5|11
1653595780000|2022-05-26 20:09:40|157307.8|157217.8|157310.5|157220.5|157310.5|157220.5|157306.3|157216.3|10
1653595790000|2022-05-26 20:09:50|157310|157220|157309.4|157219.4|157311.2|157221.2|157307.9|157217.9|8
1653595800000|2022-05-26 20:10:00|157309.1|157219.1|157314.9|157224.9|157314.9|157224.9|157304|157214|6
1653595810000|2022-05-26 20:10:10|157315.5|157225.5|157311|157221|157315.5|157225.5|157308.4|157218.4|8
1653595820000|2022-05-26 20:10:20|157311.3|157221.3|157317.3|157227.3|157319.5|157229.5|157311.3|157221.3|17
1653595830000|2022-05-26 20:10:30|157315.2|157225.2|157314.2|157224.2|157315.2|157225.2|157313.2|157223.2|10
1653595840000|2022-05-26 20:10:40|157314.1|157224.1|157312.9|157222.9|157316|157226|157312.9|157222.9|13
1653595850000|2022-05-26 20:10:50|157313.2|157223.2|157305.8|157215.8|157313.4|157223.4|157305.8|157215.8|15
1653595860000|2022-05-26 20:11:00|157306.4|157216.4|157308.3|157218.3|157310.5|157220.5|157306.4|157216.4|14
1653595870000|2022-05-26 20:11:10|157308.6|157218.6|157310.7|157220.7|157310.7|157220.7|157308.1|157218.1|12
1653595880000|2022-05-26 20:11:20|157308.9|157218.9|157307.1|157217.1|157311.9|157221.9|157305.5|157215.5|19
1653595890000|2022-05-26 20:11:30|157306.8|157216.8|157310|157220|157310.6|157220.6|157306.8|157216.8|10
1653595900000|2022-05-26 20:11:40|157309.9|157219.9|157306.8|157216.8|157309.9|157219.9|157304.6|157214.6|8
1653595910000|2022-05-26 20:11:50|157305.8|157215.8|157301.7|157211.7|157329.2|157219.3|157301.7|157190.6|18
1653595920000|2022-05-26 20:12:00|157302.6|157212.6|157303.1|157213.1|157305.2|157215.2|157302.4|157212.4|18
1653595930000|2022-05-26 20:12:10|157304.3|157214.3|157304.7|157214.7|157305.3|157215.3|157304.3|157214.3|13
1653595940000|2022-05-26 20:12:20|157305|157215|157304.4|157214.4|157305.3|157215.3|157302.6|157212.6|11
1653595950000|2022-05-26 20:12:30|157304.7|157214.7|157305.2|157215.2|157305.7|157215.7|157302.9|157212.9|7
1653595960000|2022-05-26 20:12:40|157305.3|157215.3|157304.3|157214.3|157305.7|157215.7|157301.7|157211.7|10
1653595970000|2022-05-26 20:12:50|157305.7|157215.7|157306.7|157216.7|157309.4|157219.4|157305.4|157215.4|14
1653595980000|2022-05-26 20:13:00|157306.5|157216.5|157309|157219|157311.7|157221.7|157303.7|157213.7|17
1653595990000|2022-05-26 20:13:10|157308.8|157218.8|157306.5|157216.5|157311.3|157221.3|157306.3|157216.3|11
1653596000000|2022-05-26 20:13:20|157308|157218|157310.9|157220.9|157310.9|157220.9|157306.4|157216.4|12
1653596010000|2022-05-26 20:13:30|157311.2|157221.2|157312|157222|157312.6|157222.6|157307.2|157217.2|18
1653596020000|2022-05-26 20:13:40|157311.7|157221.7|157313.7|157223.7|157314.7|157224.7|157311.7|157221.7|15
1653596030000|2022-05-26 20:13:50|157314.6|157224.6|157311.1|157221.1|157314.6|157224.6|157310.7|157220.7|13
1653596040000|2022-05-26 20:14:00|157312.6|157222.6|157312.6|157222.6|157313.7|157223.7|157308.8|157218.8|19
1653596050000|2022-05-26 20:14:10|157312.7|157222.7|157314.2|157224.2|157315.4|157225.4|157311.7|157221.7|13
1653596060000|2022-05-26 20:14:20|157314.4|157224.4|157305|157215|157315|157225|157304.7|157214.7|9
1653596070000|2022-05-26 20:14:30|157306.3|157216.3|157314.4|157224.4|157314.4|157224.4|157306.3|157216.3|12
1653596080000|2022-05-26 20:14:40|157314.5|157224.5|157314.2|157224.2|157314.5|157224.5|157313.7|157223.7|11
1653596090000|2022-05-26 20:14:50|157313.7|157223.7|157307|157217|157313.7|157223.7|157304.9|157214.9|12
1653596100000|2022-05-26 20:15:00|157308.3|157218.3|157314.2|157224.2|157315.5|157225.5|157306.7|157216.7|28
1653596110000|2022-05-26 20:15:10|157314.7|157224.7|157335.4|157205.4|157338.8|157225|157304.8|157205|23
1653596120000|2022-05-26 20:15:20|157336.5|157206.5|157307.8|157217.8|157337.7|157217.8|157304.1|157194.3|19
1653596130000|2022-05-26 20:15:30|157307.9|157217.9|157310.4|157220.4|157312.3|157222.3|157307.9|157217.9|16
1653596140000|2022-05-26 20:15:40|157310.5|157220.5|157314.3|157224.3|157316.9|157226.9|157310|157220|12
1653596150000|2022-05-26 20:15:50|157314.8|157224.8|157306.4|157216.4|157315.2|157225.2|157304.9|157214.9|9
1653596160000|2022-05-26 20:16:00|157306.9|157216.9|157298.3|157208.3|157309.5|157219.5|157277|157187|21
1653596170000|2022-05-26 20:16:10|157296.9|157206.9|157305.7|157215.7|157305.7|157215.7|157296.9|157206.9|13
1653596180000|2022-05-26 20:16:20|157305.8|157215.8|157304.8|157214.8|157305.8|157215.8|157300.6|157210.6|11
1653596190000|2022-05-26 20:16:30|157302.8|157212.8|157303.3|157213.3|157311.6|157221.6|157302.8|157212.8|14
1653596200000|2022-05-26 20:16:40|157305.6|157215.6|157303.5|157213.5|157307.4|157217.4|157302.1|157212.1|17
1653596210000|2022-05-26 20:16:50|157302.1|157212.1|157267.2|157137.2|157334|157222|157245.2|157134|21
1653596220000|2022-05-26 20:17:00|157262.9|157132.9|157260.7|157130.7|157267.1|157137.1|157259.3|157129.3|32
1653596230000|2022-05-26 20:17:10|157260.8|157130.8|157242.4|157152.4|157264.7|157152.5|157237.5|157129.2|22
1653596240000|2022-05-26 20:17:20|157242.1|157152.1|157236.9|157146.9|157261.8|157152.3|157226.8|157122.7|24
1653596250000|2022-05-26 20:17:30|157239.4|157149.4|157236.4|157146.4|157240.2|157150.2|157234.3|157144.3|22
1653596260000|2022-05-26 20:17:40|157236.5|157146.5|157237.8|157147.8|157238.8|157148.8|157233.4|157143.4|15
1653596270000|2022-05-26 20:17:50|157238.4|157148.4|157236.3|157146.3|157239.5|157149.5|157234.6|157144.6|12
1653596280000|2022-05-26 20:18:00|157237.3|157147.3|157237.9|157147.9|157240.1|157150.1|157234.8|157144.8|10
1653596290000|2022-05-26 20:18:10|157238.8|157148.8|157238.6|157148.6|157246.6|157156.6|157238.3|157148.3|15
1653596300000|2022-05-26 20:18:20|157239.7|157149.7|157260.8|157130.8|157261.2|157149.7|157238.8|157129.2|16
1653596310000|2022-05-26 20:18:30|157265.2|157135.2|157264.6|157134.6|157265.2|157135.2|157263.3|157133.3|16
1653596320000|2022-05-26 20:18:40|157265.3|157135.3|157260.4|157130.4|157265.3|157135.3|157258.5|157128.5|11
1653596330000|2022-05-26 20:18:50|157261.7|157131.7|157243.9|157153.9|157266.2|157154.1|157242.3|157128.1|19
1653596340000|2022-05-26 20:19:00|157244|157154|157262.4|157132.4|157266.1|157154.8|157243.4|157132.4|14
1653596350000|2022-05-26 20:19:10|157262.6|157132.6|157264.5|157134.5|157265.9|157135.9|157262.6|157132.6|22
1653596360000|2022-05-26 20:19:20|157267.7|157137.7|157264.2|157134.2|157270.5|157140.5|157261.9|157131.9|26
1653596370000|2022-05-26 20:19:30|157263.7|157133.7|157262.8|157132.8|157264.9|157134.9|157261.2|157131.2|15
1653596380000|2022-05-26 20:19:40|157262.3|157132.3|157264.4|157134.4|157264.4|157134.4|157262.3|157132.3|12
1653596390000|2022-05-26 20:19:50|157265.1|157135.1|157244.6|157154.6|157267.6|157156.4|157244|157134.5|16
1653596400000|2022-05-26 20:20:00|157244.5|157154.5|157266.6|157136.6|157269|157157|157244.5|157134.7|21
1653596410000|2022-05-26 20:20:10|157245.3|157155.3|157243.3|157153.3|157245.3|157155.3|157243.3|157153.3|19
1653596420000|2022-05-26 20:20:20|157244|157154|157268.4|157138.4|157271.5|157162|157244|157131.3|34
1653596430000|2022-05-26 20:20:30|157268.6|157138.6|157270.8|157140.8|157271.6|157141.6|157267.8|157137.8|26
1653596440000|2022-05-26 20:20:40|157271.8|157141.8|157269.1|157139.1|157272.7|157142.7|157268.2|157138.2|20
1653596450000|2022-05-26 20:20:50|157251.4|157161.4|157250.9|157160.9|157253.6|157163.6|157250.9|157160.9|12
1653596460000|2022-05-26 20:21:00|157250.8|157160.8|157257.4|157167.4|157258.6|157168.6|157250.8|157160.8|23
1653596470000|2022-05-26 20:21:10|157256.9|157166.9|157270.8|157140.8|157270.8|157168.6|157254.7|157139.2|20
1653596480000|2022-05-26 20:21:20|157273|157143|157269.2|157139.2|157273.8|157143.8|157268.8|157138.8|21
1653596490000|2022-05-26 20:21:30|157267.7|157137.7|157277.2|157147.2|157278.6|157148.6|157267.7|157137.7|16
1653596500000|2022-05-26 20:21:40|157276.6|157146.6|157251.2|157161.2|157276.9|157162.9|157250.1|157141.2|14
1653596510000|2022-05-26 20:21:50|157250.9|157160.9|157258.4|157168.4|157258.4|157168.4|157250.7|157160.7|14
1653596520000|2022-05-26 20:22:00|157258|157168|157249.8|157159.8|157261.6|157171.6|157247.1|157157.1|23
1653596530000|2022-05-26 20:22:10|157249.7|157159.7|157255.7|157165.7|157258.6|157168.6|157249.7|157159.7|14
1653596540000|2022-05-26 20:22:20|157253.2|157163.2|157257.4|157167.4|157258|157168|157252.1|157162.1|23
1653596550000|2022-05-26 20:22:30|157255.5|157165.5|157254.8|157164.8|157258.1|157168.1|157254.2|157164.2|14
1653596560000|2022-05-26 20:22:40|157252.7|157162.7|157255.8|157165.8|157257.3|157167.3|157252.1|157162.1|16
1653596570000|2022-05-26 20:22:50|157256.3|157166.3|157258.1|157168.1|157258.1|157168.1|157255|157165|11
1653596580000|2022-05-26 20:23:00|157257.3|157167.3|157258|157168|157258|157168|157253.5|157163.5|19
1653596590000|2022-05-26 20:23:10|157256.9|157166.9|157256.9|157166.9|157259.2|157169.2|157254.2|157164.2|18
1653596600000|2022-05-26 20:23:20|157257.4|157167.4|157256.4|157166.4|157259.3|157169.3|157256.4|157166.4|11
1653596610000|2022-05-26 20:23:30|157256.2|157166.2|157279.4|157149.4|157281.2|157170.3|157256.2|157149.1|10
1653596620000|2022-05-26 20:23:40|157277.7|157147.7|157276.6|157146.6|157288.8|157158.8|157276.6|157146.6|14
1653596630000|2022-05-26 20:23:50|157287.2|157157.2|157271|157181|157289.8|157184.4|157271|157152.8|18
1653596640000|2022-05-26 20:24:00|157264.5|157174.5|157267.9|157177.9|157283.8|157181.5|157260.5|157151.5|18
1653596650000|2022-05-26 20:24:10|157268.6|157178.6|157280|157150|157280|157178.6|157263.8|157148|19
1653596660000|2022-05-26 20:24:20|157280.2|157150.2|157282.2|157192.2|157320.5|157204.4|157280.2|157150.2|21
1653596670000|2022-05-26 20:24:30|157284.6|157194.6|157303.6|157173.6|157303.8|157194.6|157284.6|157171.5|8
1653596680000|2022-05-26 20:24:40|157303.3|157173.3|157311.3|157181.3|157312.4|157182.4|157303.3|157173.3|28
1653596690000|2022-05-26 20:24:50|157315.7|157185.7|157269|157179|157315.7|157189.5|157266.1|157148.4|31
1653596700000|2022-05-26 20:25:00|157261.7|157171.7|157258|157168|157264|157174|157255|157165|16
1653596710000|2022-05-26 20:25:10|157250.2|157160.2|157282.7|157152.7|157290.5|157161|157250.2|157152.3|12
1653596720000|2022-05-26 20:25:20|157280.7|157150.7|157269.1|157139.1|157287.2|157157.2|157269|157139|22
1653596730000|2022-05-26 20:25:30|157269|157139|157274.4|157144.4|157274.4|157144.4|157268.5|157138.5|18
1653596740000|2022-05-26 20:25:40|157274.1|157144.1|157250|157160|157274.1|157164|157247.9|157142.7|12
1653596750000|2022-05-26 20:25:50|157250.9|157160.9|157271.5|157141.5|157271.5|157167.8|157250|157136.6|19
1653596760000|2022-05-26 20:26:00|157271|157141|157253.2|157163.2|157272.2|157170|157252.4|157139.4|18
1653596770000|2022-05-26 20:26:10|157258.4|157168.4|157254.5|157164.5|157258.6|157168.6|157253.6|157163.6|9
1653596780000|2022-05-26 20:26:20|157255|157165|157252.5|157162.5|157256.1|157166.1|157250.1|157160.1|13
1653596790000|2022-05-26 20:26:30|157251.1|157161.1|157256.2|157166.2|157258.9|157168.9|157251|157161|10
1653596800000|2022-05-26 20:26:40|157257.4|157167.4|157246.2|157156.2|157276.2|157168.9|157242.2|157144.6|18
1653596810000|2022-05-26 20:26:50|157244.1|157154.1|157261.8|157131.8|157262.3|157164.3|157243.8|157127.3|24
1653596820000|2022-05-26 20:27:00|157267.2|157137.2|157271.5|157141.5|157274.8|157155.5|157245.5|157124.3|22
1653596830000|2022-05-26 20:27:10|157272.1|157142.1|157253.9|157123.9|157272.1|157142.1|157253.4|157123.4|21
1653596840000|2022-05-26 20:27:20|157272.7|157142.7|157262.6|157132.6|157272.7|157150.2|157240.2|157123.1|19
1653596850000|2022-05-26 20:27:30|157261.7|157131.7|157261.7|157131.7|157262.6|157132.6|157259.7|157129.7|17
1653596860000|2022-05-26 20:27:40|157261.3|157131.3|157243.2|157153.2|157263.5|157153.5|157241.7|157129.8|13
1653596870000|2022-05-26 20:27:50|157242.2|157152.2|157243.1|157153.1|157267.1|157155.7|157241.3|157135.3|15
1653596880000|2022-05-26 20:28:00|157241|157151|157244.3|157154.3|157250.6|157160.6|157240.4|157150.4|21
1653596890000|2022-05-26 20:28:10|157247|157157|157244.2|157154.2|157247.8|157157.8|157241.1|157151.1|14
1653596900000|2022-05-26 20:28:20|157246.6|157156.6|157243|157153|157246.6|157156.6|157242.4|157152.4|10
1653596910000|2022-05-26 20:28:30|157242|157152|157241.9|157151.9|157246.6|157156.6|157239|157149|17
1653596920000|2022-05-26 20:28:40|157243.1|157153.1|157254.4|157164.4|157269.2|157164.4|157238.7|157139.2|13
1653596930000|2022-05-26 20:28:50|157253|157163|157269|157139|157273|157163|157253|157127.7|29
1653596940000|2022-05-26 20:29:00|157269.7|157139.7|157266.3|157136.3|157269.7|157139.7|157265.8|157135.8|18
1653596950000|2022-05-26 20:29:10|157266.5|157136.5|157275.3|157145.3|157281.8|157151.8|157266.2|157136.2|27
1653596960000|2022-05-26 20:29:20|157273.8|157143.8|157266.5|157136.5|157277.1|157147.1|157265.8|157135.8|23
1653596970000|2022-05-26 20:29:30|157268.3|157138.3|157267.2|157137.2|157275.2|157145.2|157266.5|157136.5|14
1653596980000|2022-05-26 20:29:40|157267.5|157137.5|157269.5|157139.5|157269.7|157139.7|157266.5|157136.5|17
1653596990000|2022-05-26 20:29:50|157270.4|157140.4|157268.7|157178.7|157273.8|157178.7|157268.7|157139.8|16
1653597000000|2022-05-26 20:30:00|157291.1|157161.1|157296.1|157166.1|157305|157175|157291.1|157161.1|22
1653597010000|2022-05-26 20:30:10|157296.2|157166.2|157296|157166|157297.3|157167.3|157293.4|157163.4|7
1653597020000|2022-05-26 20:30:20|157296.7|157166.7|157297.4|157167.4|157299.2|157169.2|157296.7|157166.7|4
1653597030000|2022-05-26 20:30:30|157291.9|157161.9|157285.1|157155.1|157364|157166.4|157285.1|157121|17
1653597040000|2022-05-26 20:30:40|157284.3|157154.3|157286.6|157156.6|157287.9|157157.9|157283.8|157153.8|13
1653597050000|2022-05-26 20:30:50|157287.9|157157.9|157285.4|157155.4|157287.9|157157.9|157285.4|157155.4|7
1653597060000|2022-05-26 20:31:00|157285.7|157155.7|157281.7|157151.7|157288.8|157158.8|157281.7|157151.7|15
1653597070000|2022-05-26 20:31:10|157285.9|157155.9|157282.1|157152.1|157289.7|157159.7|157280.2|157150.2|22
1653597080000|2022-05-26 20:31:20|157280.8|157150.8|157283.6|157153.6|157286.7|157156.7|157277.2|157147.2|14
1653597090000|2022-05-26 20:31:30|157283.9|157153.9|157285.2|157155.2|157285.2|157155.2|157281.7|157151.7|11
1653597100000|2022-05-26 20:31:40|157282.5|157152.5|157280.8|157150.8|157283.3|157153.3|157278.2|157148.2|8
1653597110000|2022-05-26 20:31:50|157280.2|157150.2|157286|157156|157286.2|157156.2|157280|157150|10
1653597120000|2022-05-26 20:32:00|157285.9|157155.9|157283.3|157153.3|157288|157158|157283.3|157153.3|14
1653597130000|2022-05-26 20:32:10|157289.6|157159.6|157285.5|157155.5|157289.7|157159.7|157285.5|157155.5|7
1653597140000|2022-05-26 20:32:20|157285.6|157155.6|157284.7|157154.7|157286.9|157156.9|157284.6|157154.6|10
1653597150000|2022-05-26 20:32:30|157285.4|157155.4|157286.7|157156.7|157288.8|157158.8|157282|157152|10
1653597160000|2022-05-26 20:32:40|157284.6|157154.6|157287|157157|157287.2|157157.2|157284.6|157154.6|4
1653597170000|2022-05-26 20:32:50|157287.6|157157.6|157285.8|157155.8|157289.6|157159.6|157285.7|157155.7|11
1653597180000|2022-05-26 20:33:00|157286.7|157156.7|157285.2|157155.2|157288.6|157158.6|157285.2|157155.2|12
1653597190000|2022-05-26 20:33:10|157286.1|157156.1|157282.1|157152.1|157286.1|157156.1|157282.1|157152.1|7
1653597200000|2022-05-26 20:33:20|157282.6|157152.6|157280.7|157150.7|157284.3|157154.3|157279.9|157149.9|5
1653597210000|2022-05-26 20:33:30|157283.9|157153.9|157286.9|157156.9|157290.4|157160.4|157281.6|157151.6|10
1653597220000|2022-05-26 20:33:40|157286|157156|157284.7|157154.7|157290.1|157160.1|157284.7|157154.7|6
1653597230000|2022-05-26 20:33:50|157285.3|157155.3|157284|157154|157286.2|157156.2|157282.2|157152.2|14
1653597240000|2022-05-26 20:34:00|157283.9|157153.9|157280.4|157150.4|157284.1|157154.1|157280.4|157150.4|6
1653597250000|2022-05-26 20:34:10|157282|157152|157281.9|157151.9|157282.7|157152.7|157280.5|157150.5|12
1653597260000|2022-05-26 20:34:20|157281.6|157151.6|157282.1|157152.1|157282.5|157152.5|157280.9|157150.9|8
1653597270000|2022-05-26 20:34:30|157280.1|157150.1|157281.4|157151.4|157282.2|157152.2|157280.1|157150.1|10
1653597280000|2022-05-26 20:34:40|157282.9|157152.9|157280.1|157150.1|157282.9|157152.9|157280.1|157150.1|6
1653597290000|2022-05-26 20:34:50|157268|157178|157264.2|157174.2|157269.1|157179.1|157263.5|157173.5|6
1653597300000|2022-05-26 20:35:00|157265.3|157175.3|157261.7|157171.7|157265.5|157175.5|157258.6|157168.6|14
1653597310000|2022-05-26 20:35:10|157262.1|157172.1|157283.5|157153.5|157283.5|157172.1|157260.1|157153.3|10
1653597320000|2022-05-26 20:35:20|157286.2|157156.2|157283.1|157153.1|157286.2|157156.2|157281.9|157151.9|8
1653597330000|2022-05-26 20:35:30|157282.1|157152.1|157283.2|157153.2|157283.7|157153.7|157280.5|157150.5|9
1653597340000|2022-05-26 20:35:40|157283.8|157153.8|157281.4|157151.4|157283.8|157153.8|157279.8|157149.8|8
1653597350000|2022-05-26 20:35:50|157268.4|157178.4|157258.7|157168.7|157268.8|157178.8|157258.7|157168.7|14
1653597360000|2022-05-26 20:36:00|157260|157170|157262.7|157172.7|157264.1|157174.1|157260|157170|12
1653597370000|2022-05-26 20:36:10|157263.9|157173.9|157257.4|157167.4|157263.9|157173.9|157255.5|157165.5|4
1653597380000|2022-05-26 20:36:20|157259.3|157169.3|157268|157178|157268|157178|157259.3|157169.3|2
1653597390000|2022-05-26 20:36:30|157266.6|157176.6|157258.4|157168.4|157270|157180|157253.8|157163.8|8
1653597400000|2022-05-26 20:36:40|157264.7|157174.7|157264.1|157174.1|157265.3|157175.3|157261.7|157171.7|8
1653597410000|2022-05-26 20:36:50|157265.4|157175.4|157263.7|157173.7|157265.9|157175.9|157259.3|157169.3|12
1653597420000|2022-05-26 20:37:00|157264.1|157174.1|157277.9|157147.9|157282.5|157175.3|157260.4|157146.3|12
1653597430000|2022-05-26 20:37:10|157279.2|157149.2|157281|157151|157281.7|157151.7|157279.2|157149.2|12
1653597440000|2022-05-26 20:37:20|157278.7|157148.7|157278.4|157148.4|157279.6|157149.6|157277.7|157147.7|9
1653597450000|2022-05-26 20:37:30|157278.1|157148.1|157278.6|157148.6|157280.5|157150.5|157277|157147|5
1653597460000|2022-05-26 20:37:40|157263.8|157173.8|157259.8|157169.8|157264.6|157174.6|157255.8|157165.8|6
1653597470000|2022-05-26 20:37:50|157260|157170|157261.1|157171.1|157261.1|157171.1|157260|157170|5
1653597480000|2022-05-26 20:38:00|157260.7|157170.7|157258.7|157168.7|157264|157174|157258.7|157168.7|13
1653597490000|2022-05-26 20:38:10|157257.8|157167.8|157279.5|157149.5|157283.6|157167.8|157257.8|157148|10
1653597500000|2022-05-26 20:38:20|157278.2|157148.2|157279|157149|157280|157150|157277.8|157147.8|6
1653597510000|2022-05-26 20:38:30|157277.4|157147.4|157261.6|157171.6|157288.5|157177.1|157261|157147.4|9
1653597520000|2022-05-26 20:38:40|157264.2|157174.2|157264.5|157174.5|157265.7|157175.7|157264.2|157174.2|8
1653597530000|2022-05-26 20:38:50|157265.1|157175.1|157262.9|157172.9|157265.7|157175.7|157262.9|157172.9|6
1653597540000|2022-05-26 20:39:00|157261.1|157171.1|157277.7|157147.7|157280|157176.9|157261.1|157143.9|9
1653597550000|2022-05-26 20:39:10|157278.6|157148.6|157259.5|157169.5|157281.8|157170|157257.9|157148.6|8
1653597560000|2022-05-26 20:39:20|157256.7|157166.7|157278.9|157148.9|157280.2|157169.3|157256.7|157146.7|11
1653597570000|2022-05-26 20:39:30|157279|157149|157278.7|157148.7|157279.6|157149.6|157277.4|157147.4|8
1653597580000|2022-05-26 20:39:40|157279|157149|157277.2|157147.2|157281.1|157151.1|157277.2|157147.2|11
1653597590000|2022-05-26 20:39:50|157276.3|157146.3|157267.9|157177.9|157277.9|157177.9|157261.1|157146|9
1653597600000|2022-05-26 20:40:00|157269.5|157179.5|157278|157148|157284.6|157179.5|157257.6|157148|13
1653597610000|2022-05-26 20:40:10|157280.4|157150.4|157281.7|157151.7|157281.7|157151.7|157277.7|157147.7|9
1653597620000|2022-05-26 20:40:20|157280.9|157150.9|157280.4|157150.4|157281.3|157151.3|157279.9|157149.9|6
1653597630000|2022-05-26 20:40:30|157281.2|157151.2|157278.9|157148.9|157281.2|157151.2|157278.9|157148.9|6
1653597640000|2022-05-26 20:40:40|157277.7|157147.7|157282.6|157152.6|157291.9|157161.9|157277.7|157147.7|11
1653597650000|2022-05-26 20:40:50|157283.1|157153.1|157281.6|157151.6|157288.5|157158.5|157281.6|157151.6|7
1653597660000|2022-05-26 20:41:00|157281.3|157151.3|157286.4|157156.4|157288.8|157158.8|157281.3|157151.3|12
1653597670000|2022-05-26 20:41:10|157287.4|157157.4|157281.4|157151.4|157287.4|157157.4|157281.4|157151.4|8
1653597680000|2022-05-26 20:41:20|157285.9|157155.9|157317.5|157187.5|157317.5|157187.5|157283|157153|8
1653597690000|2022-05-26 20:41:30|157305.7|157175.7|157309.9|157179.9|157309.9|157179.9|157299.4|157169.4|6
1653597700000|2022-05-26 20:41:40|157305.9|157175.9|157298.9|157168.9|157308.1|157178.1|157298.9|157168.9|6
1653597710000|2022-05-26 20:41:50|157294.7|157164.7|157306.4|157176.4|157306.4|157176.4|157294.7|157164.7|6
1653597720000|2022-05-26 20:42:00|157293.2|157163.2|157306.6|157176.6|157306.9|157176.9|157290.6|157160.6|11
1653597730000|2022-05-26 20:42:10|157315.6|157185.6|157315.6|157185.6|157315.6|157185.6|157315.6|157185.6|1
1653597740000|2022-05-26 20:42:20|157313|157183|157309.3|157179.3|157315|157185|157308.5|157178.5|7
1653597750000|2022-05-26 20:42:30|157306.8|157176.8|157299.5|157169.5|157306.8|157176.8|157294.1|157164.1|5
1653597760000|2022-05-26 20:42:40|157296.6|157166.6|157307|157177|157324.7|157194.7|157296.6|157166.6|13
1653597770000|2022-05-26 20:42:50|157301|157171|157308.3|157178.3|157310.6|157180.6|157296.6|157166.6|15
1653597780000|2022-05-26 20:43:00|157307.6|157177.6|157313.2|157183.2|157317.1|157187.1|157307.6|157177.6|9
1653597790000|2022-05-26 20:43:10|157312.8|157182.8|157312.2|157182.2|157316|157186|157312.2|157182.2|4
1653597800000|2022-05-26 20:43:20|157309.9|157179.9|157310.4|157180.4|157310.4|157180.4|157309.9|157179.9|2
1653597810000|2022-05-26 20:43:30|157308.2|157178.2|157286.9|157196.9|157322.8|157196.9|157286.9|157178.2|5
1653597820000|2022-05-26 20:43:40|157299.9|157209.9|157302|157212|157302|157212|157299.9|157209.9|2
1653597830000|2022-05-26 20:43:50|157286.9|157196.9|157318.3|157188.3|157318.3|157196.9|157286.9|157181.4|3
1653597840000|2022-05-26 20:44:00|157316.8|157186.8|157303.4|157173.4|157316.8|157206.8|157296.8|157167.3|8
1653597850000|2022-05-26 20:44:10|157312.8|157182.8|157315.9|157185.9|157315.9|157185.9|157303.7|157173.7|6
1653597860000|2022-05-26 20:44:20|157316.1|157186.1|157313.1|157183.1|157316.5|157186.5|157312.2|157182.2|5
1653597870000|2022-05-26 20:44:30|157358.2|157085.9|157346.1|157125.9|157358.2|157137.9|157342.5|157085.9|3
1653597880000|2022-05-26 20:44:40|157351.1|157109.5|157303.6|157213.6|157351.1|157213.6|157303.3|157108.8|5
1653597890000|2022-05-26 20:44:50|157305.1|157215.1|157319.2|157189.2|157320.2|157215.1|157305.1|157188.7|4
1653597900000|2022-05-26 20:45:00|157330.1|157200.1|157363.3|157161.9|157377.2|157203.7|157322.4|157128.2|8
1653597910000|2022-05-26 20:45:10|157324|157194|157319.5|157189.5|157371.9|157194|157313.3|157107.9|7
1653597920000|2022-05-26 20:45:20|157314|157184|157323.7|157193.7|157354.7|157193.7|157313.1|157150.2|5
1653597930000|2022-05-26 20:45:30|157325.5|157195.5|157337.8|157207.8|157355.1|157208.5|157325.5|157153.8|5
1653597940000|2022-05-26 20:45:40|157338|157208|157315.2|157185.2|157338|157208|157313.8|157183.8|5
1653597950000|2022-05-26 20:45:50|157316.5|157186.5|157321.8|157191.8|157321.8|157191.8|157316.5|157186.5|2
1653597960000|2022-05-26 20:46:00|157337|157207|157312.4|157182.4|157368.4|157207|157298.9|157108.6|14
1653597970000|2022-05-26 20:46:10|157320.7|157190.7|157321.8|157191.8|157330.1|157200.1|157316|157186|10
1653597980000|2022-05-26 20:46:20|157359.5|157138.7|157319.5|157189.5|157359.5|157191.2|157315.5|157138.7|5
1653597990000|2022-05-26 20:46:30|157314.6|157184.6|157316.7|157186.7|157354.1|157191.9|157314.6|157138.4|6
1653598000000|2022-05-26 20:46:40|157328.2|157198.2|157316.5|157186.5|157330.8|157200.8|157314.7|157184.7|5
1653598010000|2022-05-26 20:46:50|157315.1|157185.1|157317.6|157187.6|157331.5|157201.5|157309.7|157179.7|9
1653598020000|2022-05-26 20:47:00|157350.4|157119.8|157305.3|157175.3|157416.4|157175.3|157295.5|157059.2|6
1653598030000|2022-05-26 20:47:10|157344.1|157120.5|157295.5|157165.5|157344.1|157169.8|157295.5|157120.5|6
1653598040000|2022-05-26 20:47:20|157308.9|157178.9|157340.5|157135.1|157340.5|157178.9|157308.9|157135.1|2
1653598050000|2022-05-26 20:47:30|157340.6|157106.4|157335.2|157133.7|157344.3|157161.6|157291.4|157084.4|5
1653598060000|2022-05-26 20:47:40|157340.2|157106.3|157332.8|157116.7|157340.2|157164.6|157291.5|157106.3|5
1653598070000|2022-05-26 20:47:50|157357.3|157139.5|157274.8|157144.8|157357.3|157180.3|157274.8|157043.2|23
1653598080000|2022-05-26 20:48:00|157288|157158|157329.7|157128.9|157359|157168.1|157288|157106.4|14
1653598090000|2022-05-26 20:48:10|157286.6|157156.6|157311.4|157181.4|157366.6|157183|157280.6|157109.5|19
1653598100000|2022-05-26 20:48:20|157373.1|157077.7|157324.6|157118.4|157373.1|157146.7|157324.6|157077.7|8
1653598110000|2022-05-26 20:48:30|157326.7|157120.1|157283.6|157153.6|157338.3|157157.4|157282.4|157104|12
1653598120000|2022-05-26 20:48:40|157283.2|157153.2|157284|157154|157317.5|157157.8|157283.2|157117.3|11
1653598130000|2022-05-26 20:48:50|157320|157111.6|157292.7|157162.7|157328.1|157162.7|157287.5|157111.6|5
1653598140000|2022-05-26 20:49:00|157299.8|157169.8|157288|157158|157299.8|157169.8|157287.8|157157.8|5
1653598150000|2022-05-26 20:49:10|157291.3|157161.3|157290.2|157160.2|157291.3|157161.3|157290.2|157160.2|2
1653598160000|2022-05-26 20:49:20|157289.6|157159.6|157283.4|157153.4|157307.5|157177.5|157280.5|157150.5|8
1653598170000|2022-05-26 20:49:30|157329.8|156987.8|157335.1|157072.7|157341.4|157134.5|157314.6|156987.6|7
1653598180000|2022-05-26 20:49:40|157273.2|157143.2|157279.9|157149.9|157287.5|157157.5|157272.2|157142.2|6
1653598190000|2022-05-26 20:49:50|157274.5|157144.5|157278.4|157148.4|157278.4|157148.4|157268.6|157138.6|6
1653598200000|2022-05-26 20:50:00|157295.1|157165.1|157366.4|157072.7|157368.6|157165.1|157295.1|157072.7|4
1653598210000|2022-05-26 20:50:10|157324.5|157105.9|157298.4|157069.5|157324.5|157134|157256|157069.5|4
1653598220000|2022-05-26 20:50:20|157297.6|157069.3|157306.7|157076.1|157314.8|157092.7|157297.6|157061.8|5
1653598230000|2022-05-26 20:50:30|157259.8|157129.8|157298.5|157090.5|157298.5|157139.5|157255|157076.4|5
1653598240000|2022-05-26 20:50:40|157303.1|157073.4|157271.3|157141.3|157324.6|157141.3|157271.3|157073.4|3
1653598250000|2022-05-26 20:50:50|157264.3|157134.3|157271|157181|157273.2|157181|157264.3|157134.3|3
1653598260000|2022-05-26 20:51:00|157244.8|157154.8|157271.2|157141.2|157271.2|157181|157238.9|157141.2|6
1653598270000|2022-05-26 20:51:10|157261.5|157131.5|157308.7|157094.6|157308.7|157131.5|157260.4|157094.6|3
1653598280000|2022-05-26 20:51:20|157284|157154|157299.8|157169.8|157312.6|157169.8|157283.1|157111.3|6
1653598290000|2022-05-26 20:51:30|157295|157165|157255.6|157165.6|157295|157166.7|157255.6|157145.5|7
1653598300000|2022-05-26 20:51:40|157256.6|157166.6|157313.2|157105.3|157371.3|157183.4|157256.6|157091|7
1653598310000|2022-05-26 20:51:50|157269.5|157139.5|157309.7|157078.6|157309.7|157139.5|157261.6|157078.6|3
1653598320000|2022-05-26 20:52:00|157298.8|157068.6|157259.3|157129.3|157298.8|157136|157258.5|157068.6|7
1653598330000|2022-05-26 20:52:10|157282.9|157152.9|157270.5|157140.5|157296.7|157166.7|157269.9|157139.9|8
1653598340000|2022-05-26 20:52:20|157271.2|157141.2|157288|157158|157295.4|157165.4|157271.2|157141.2|3
1653598350000|2022-05-26 20:52:30|157286|157156|157257.7|157167.7|157286|157175.5|157257.7|157147.6|8
1653598360000|2022-05-26 20:52:40|157260.7|157170.7|157252.3|157162.3|157260.7|157170.7|157250.4|157160.4|7
1653598370000|2022-05-26 20:52:50|157252.8|157162.8|157266.4|157176.4|157266.4|157176.4|157246.2|157156.2|5
1653598380000|2022-05-26 20:53:00|157251.6|157161.6|157265.5|157135.5|157312.2|157164.1|157248.9|157100.1|6
1653598390000|2022-05-26 20:53:10|157267|157137|157272.8|157142.8|157277.4|157147.4|157267|157137|3
1653598400000|2022-05-26 20:53:20|157269.8|157139.8|157297.9|157167.9|157340|157167.9|157255.5|157132.3|8
1653598410000|2022-05-26 20:53:30|157298.4|157168.4|157349.6|157148|157349.6|157173.7|157298.4|157148|5
1653598420000|2022-05-26 20:53:40|157282.9|157152.9|157253.8|157123.8|157298.6|157168.6|157238.4|157108.4|12
1653598430000|2022-05-26 20:53:50|157255.7|157125.7|157244|157114|157295.1|157129.2|157239.6|157087.7|19
1653598440000|2022-05-26 20:54:00|157245.4|157115.4|157187.2|157057.2|157245.4|157115.4|157175.6|157045.6|29
1653598450000|2022-05-26 20:54:10|157187.1|157057.1|157169.4|157039.4|157187.1|157057.1|157166.7|157036.7|18
1653598460000|2022-05-26 20:54:20|157171.9|157041.9|157171.7|157041.7|157178|157048|157169.5|157039.5|12
1653598470000|2022-05-26 20:54:30|157175.5|157045.5|157215|157085|157227.5|157097.5|157175.2|157045.2|24
1653598480000|2022-05-26 20:54:40|157210.2|157080.2|157214.6|157084.6|157216.1|157086.1|157205.7|157075.7|16
1653598490000|2022-05-26 20:54:50|157209.7|157079.7|157212.7|157082.7|157214.5|157084.5|157208.5|157078.5|13
1653598500000|2022-05-26 20:55:00|157217.2|157087.2|157208.5|157078.5|157217.2|157087.2|157205.8|157075.8|25
1653598510000|2022-05-26 20:55:10|157206.6|157076.6|157207.1|157077.1|157213.3|157083.3|157203.1|157073.1|17
1653598520000|2022-05-26 20:55:20|157207|157077|157204.7|157074.7|157213.1|157083.1|157204.4|157074.4|14
1653598530000|2022-05-26 20:55:30|157198.1|157068.1|157193.8|157063.8|157203.6|157073.6|157193.8|157063.8|12
1653598540000|2022-05-26 20:55:40|157193.9|157063.9|157198.3|157068.3|157198.3|157068.3|157186.4|157056.4|10
1653598550000|2022-05-26 20:55:50|157195|157065|157194.6|157064.6|157200.5|157070.5|157194.4|157064.4|12
1653598560000|2022-05-26 20:56:00|157202.3|157072.3|157217.2|157087.2|157217.2|157087.2|157199.6|157069.6|13
1653598570000|2022-05-26 20:56:10|157204.8|157074.8|157215.5|157085.5|157220.2|157090.2|157204.8|157074.8|11
1653598580000|2022-05-26 20:56:20|157216|157086|157208.1|157078.1|157217.5|157087.5|157203.5|157073.5|13
1653598590000|2022-05-26 20:56:30|157200.8|157070.8|157201.7|157071.7|157204.6|157074.6|157198.2|157068.2|11
1653598600000|2022-05-26 20:56:40|157204.1|157074.1|157195.1|157065.1|157204.1|157074.1|157195.1|157065.1|5
1653598610000|2022-05-26 20:56:50|157195.2|157065.2|157199.8|157069.8|157209.8|157079.8|157192.5|157062.5|15
1653598620000|2022-05-26 20:57:00|157249.6|157020|157239.3|157033.7|157302.5|157033.7|157239.3|156958.2|8
1653598630000|2022-05-26 20:57:10|157289.4|156984.4|157247.2|157021.8|157289.4|157069.7|157199.7|156984.4|10
1653598640000|2022-05-26 20:57:20|157226|157023.4|157246.4|157020.7|157288|157068|157198|156983.2|11
1653598650000|2022-05-26 20:57:30|157200|157070|157276.3|156975.8|157276.3|157070|157200|156975.8|9
1653598660000|2022-05-26 20:57:40|157162.3|157032.3|157209.5|156974.2|157253.2|157037.6|157162.1|156968.7|39
1653598670000|2022-05-26 20:57:50|157211.1|156977.1|157220.6|156962.2|157220.6|156978.8|157199.7|156962.2|17
1653598680000|2022-05-26 20:58:00|157212.1|156962|157197.2|156966|157212.1|156975.8|157189.3|156958.3|18
1653598690000|2022-05-26 20:58:10|157186.8|156972.1|157251|156909|157251|157017.6|157147.6|156909|12
1653598700000|2022-05-26 20:58:20|157254.3|156912.3|157196.5|156966.4|157254.3|156975.8|157192.2|156912.3|18
1653598710000|2022-05-26 20:58:30|157193.5|156984.3|157210.9|156971|157251.8|157026.8|157153.1|156936|19
1653598720000|2022-05-26 20:58:40|157207.9|156978.3|157219.2|156957.4|157227.8|156978.3|157205.9|156945.2|8
1653598730000|2022-05-26 20:58:50|157219.5|156963.6|157195.3|156977.3|157226.6|156979.6|157188.5|156952.7|12
1653598740000|2022-05-26 20:59:00|157201.3|156975.7|157225.4|156970.4|157229.7|156981.5|157193.7|156966.3|19
1653598750000|2022-05-26 20:59:10|157222.5|156975.2|157210|156977.6|157225.5|156987.6|157200.7|156969.9|19
1653598760000|2022-05-26 20:59:20|157184.6|156978.9|157245.8|156942.5|157245.8|157026.5|157144.5|156942.5|19
1653598770000|2022-05-26 20:59:30|157190.6|156980.2|157193.6|156980.6|157193.6|156980.6|157189.8|156979.4|9
1653598780000|2022-05-26 20:59:40|157190.2|156979.5|157191.7|156978.9|157192.8|156982.1|157190.2|156978.4|12
1653598790000|2022-05-26 20:59:50|157191.6|156978.8|157196|156979.4|157196.1|156980.4|157186.5|156970.6|16
1653598800000|2022-05-26 21:00:00|157195.3|156978.6|157179.2|156837.2|157195.3|156978.6|157178|156837.2|12
1653598810000|2022-05-26 21:00:10|157185.3|156861.5|157185.3|156861.5|157185.3|156861.5|157183.8|156861.5|3
1653598820000|2022-05-26 21:00:20|157177.4|156843.6|157158.9|156816.9|157182.1|156843.6|157158.9|156816.9|3
1653598830000|2022-05-26 21:00:30|157164.4|156822.4|157160.9|156818.9|157164.4|156822.4|157160.9|156818.9|3
1653598840000|2022-05-26 21:00:40|157140.7|156798.7|157141.4|156799.4|157141.4|156799.4|157139.8|156797.8|3
1653598850000|2022-05-26 21:00:50|157161.6|156819.6|157161.6|156819.6|157161.6|156819.6|157161.6|156819.6|1
1653598860000|2022-05-26 21:01:00|157163.6|156821.6|157160|156818|157163.6|156821.6|157160|156818|4
1653598870000|2022-05-26 21:01:10|157139.9|156797.9|157141.4|156799.4|157141.4|156799.4|157134.4|156792.4|4
1653598880000|2022-05-26 21:01:20|157144.4|156802.4|157146.6|156804.6|157146.6|156804.6|157143.5|156801.5|3
1653598890000|2022-05-26 21:01:30|157145.1|156803.1|157177|156835|157177|156835|157145.1|156803.1|6
1653598900000|2022-05-26 21:01:40|157176.9|156834.9|157177|156835|157177|156835|157176.9|156834.9|2
1653598910000|2022-05-26 21:01:50|157166.2|156824.2|157143.5|156801.5|157166.2|156824.2|157143.5|156801.5|2
1653598920000|2022-05-26 21:02:00|157120.1|156778.1|157096.9|156754.9|157122.3|156780.3|157096.9|156754.9|3
1653598930000|2022-05-26 21:02:10|157101.1|156759.1|157099.2|156757.2|157101.1|156759.1|157099.2|156757.2|2
1653598940000|2022-05-26 21:02:20|157095|156753|157128.7|156786.7|157128.7|156786.7|157095|156753|6
1653598950000|2022-05-26 21:02:30|157105.7|156763.7|157105.7|156763.7|157105.7|156763.7|157105.7|156763.7|1
1653598960000|2022-05-26 21:02:40|157101.6|156759.6|157101.6|156759.6|157101.6|156759.6|157101.6|156759.6|1
1653598980000|2022-05-26 21:03:00|157100.9|156758.9|157172|156830|157172|156830|157100.9|156758.9|12
1653598990000|2022-05-26 21:03:10|157172.5|156830.5|157170.5|156828.5|157173.4|156831.4|157170.1|156828.1|11
1653599000000|2022-05-26 21:03:20|157170.9|156828.9|157182|156840|157182|156840|157170.9|156828.9|6
1653599010000|2022-05-26 21:03:30|157182.4|156840.4|157179.7|156837.7|157182.7|156840.7|157178.9|156836.9|6
1653599020000|2022-05-26 21:03:40|157180|156838|157179.4|156837.4|157180.4|156838.4|157178.7|156836.7|5
1653599030000|2022-05-26 21:03:50|157179.8|156837.8|157200|156858|157200|156858|157179.8|156837.8|7
1653599040000|2022-05-26 21:04:00|157200.4|156858.4|157201.1|156859.1|157204|156862|157200.4|156858.4|5
1653599050000|2022-05-26 21:04:10|157201.5|156859.5|157200.9|156858.9|157201.5|156859.5|157195.3|156853.3|3
1653599060000|2022-05-26 21:04:20|157204.7|156862.7|157205.1|156863.1|157205.1|156863.1|157204.7|156862.7|2
1653599080000|2022-05-26 21:04:40|157205.5|156863.5|157204.3|156862.3|157205.5|156863.5|157204.3|156862.3|2
1653599090000|2022-05-26 21:04:50|157204.6|156862.6|157203.6|156861.6|157204.6|156862.6|157201.3|156859.3|3
1653599100000|2022-05-26 21:05:00|157195.1|156853.1|157197.9|156855.9|157200.4|156858.4|157195.1|156853.1|4
1653599110000|2022-05-26 21:05:10|157198.8|156856.8|157203.1|156861.1|157203.1|156861.1|157198.8|156856.8|3
1653599120000|2022-05-26 21:05:20|157202.8|156860.8|157199|156857|157202.8|156860.8|157199|156857|2
1653599130000|2022-05-26 21:05:30|157200.9|156858.9|157212.3|156870.3|157214.9|156872.9|157200.9|156858.9|12
1653599140000|2022-05-26 21:05:40|157212.8|156870.8|157215|156873|157215|156873|157212.8|156870.8|2
1653599150000|2022-05-26 21:05:50|157214.4|156872.4|157236.3|156894.3|157236.7|156894.7|157211.2|156869.2|6
1653599160000|2022-05-26 21:06:00|157237.2|156895.2|157208.6|156866.6|157237.2|156895.2|157208.6|156866.6|3
1653599170000|2022-05-26 21:06:10|157232.7|156890.7|157400|157058|157400|157058|157232.7|156890.7|14
1653599180000|2022-05-26 21:06:20|157406.2|157064.2|157390.9|157048.9|157409.5|157067.5|157387.5|157045.5|11
1653599190000|2022-05-26 21:06:30|157382.8|157040.8|157376.8|157034.8|157398.1|157056.1|157376.8|157034.8|12
1653599200000|2022-05-26 21:06:40|157376.6|157034.6|157382|157040|157383.2|157041.2|157376.6|157034.6|7
1653599210000|2022-05-26 21:06:50|157380.4|157038.4|157374.9|157032.9|157383.3|157041.3|157374.5|157032.5|8
1653599220000|2022-05-26 21:07:00|157369.7|157027.7|157382|157040|157382|157040|157369.7|157027.7|17
1653599230000|2022-05-26 21:07:10|157382.5|157040.5|157390.3|157048.3|157401.1|157059.1|157382.5|157040.5|15
1653599240000|2022-05-26 21:07:20|157391|157049|157383.7|157041.7|157391|157049|157383.7|157041.7|3
1653599250000|2022-05-26 21:07:30|157390.1|157048.1|157391.4|157049.4|157391.4|157049.4|157387.3|157045.3|4
1653599260000|2022-05-26 21:07:40|157390.3|157048.3|157383.7|157041.7|157390.3|157048.3|157383.7|157041.7|3
1653599270000|2022-05-26 21:07:50|157383.9|157041.9|157384.2|157042.2|157384.2|157042.2|157383.9|157041.9|3
1653599280000|2022-05-26 21:08:00|157390.5|157048.5|157382.5|157040.5|157390.5|157048.5|157382.5|157040.5|3
1653599290000|2022-05-26 21:08:10|157382.2|157040.2|157377.7|157035.7|157382.2|157040.2|157377.6|157035.6|6
1653599300000|2022-05-26 21:08:20|157377.9|157035.9|157378|157036|157378.2|157036.2|157377.9|157035.9|8
1653599310000|2022-05-26 21:08:30|157384.1|157042.1|157378.1|157036.1|157384.1|157042.1|157378.1|157036.1|7
1653599320000|2022-05-26 21:08:40|157378|157036|157379.9|157037.9|157379.9|157037.9|157378|157036|5
1653599330000|2022-05-26 21:08:50|157380.3|157038.3|157379.8|157037.8|157380.3|157038.3|157379.7|157037.7|7
1653599340000|2022-05-26 21:09:00|157380.8|157038.8|157368.6|157026.6|157380.8|157038.8|157368.6|157026.6|8
1653599350000|2022-05-26 21:09:10|157365.8|157023.8|157365.9|157023.9|157366|157024|157365.8|157023.8|4
1653599360000|2022-05-26 21:09:20|157366|157024|157364.2|157022.2|157366.2|157024.2|157364.2|157022.2|4
1653599370000|2022-05-26 21:09:30|157363.8|157021.8|157362.1|157020.1|157363.8|157021.8|157362.1|157020.1|2
1653599380000|2022-05-26 21:09:40|157360.1|157018.1|157360.1|157018.1|157360.1|157018.1|157359.5|157017.5|5
1653599390000|2022-05-26 21:09:50|157364.2|157022.2|157364.4|157022.4|157364.4|157022.4|157364.2|157022.2|2
1653599400000|2022-05-26 21:10:00|157350.8|157008.8|157362.5|157020.5|157369.4|157027.4|157350.8|157008.8|5
1653599410000|2022-05-26 21:10:10|157364.4|157022.4|157364.4|157022.4|157364.4|157022.4|157364.4|157022.4|1
1653599420000|2022-05-26 21:10:20|157367|157025|157366.6|157024.6|157367|157025|157356.1|157014.1|4
1653599430000|2022-05-26 21:10:30|157364.1|157022.1|157348.5|157006.5|157381.9|157039.9|157348.5|157006.5|6
1653599440000|2022-05-26 21:10:40|157351.2|157009.2|157362.8|157020.8|157362.8|157020.8|157349.6|157007.6|3
1653599450000|2022-05-26 21:10:50|157359|157017|157361.4|157019.4|157361.4|157019.4|157359|157017|2
1653599460000|2022-05-26 21:11:00|157355.6|157013.6|157334.3|156992.3|157355.6|157013.6|157334.3|156992.3|2
1653599470000|2022-05-26 21:11:10|157336.1|156994.1|157336.9|156994.9|157336.9|156994.9|157335.8|156993.8|3
1653599480000|2022-05-26 21:11:20|157342|157000|157342|157000|157342|157000|157342|157000|1
1653599490000|2022-05-26 21:11:30|157364.3|157022.3|157356.2|157014.2|157379.1|157037.1|157356.2|157014.2|4
1653599500000|2022-05-26 21:11:40|157335.2|156993.2|157364.4|157022.4|157364.4|157022.4|157335.2|156993.2|5
1653599510000|2022-05-26 21:11:50|157349.7|157007.7|157345.8|157003.8|157369.6|157027.6|157345.8|157003.8|4
1653599520000|2022-05-26 21:12:00|157357.4|157015.4|157352.7|157010.7|157357.4|157015.4|157352.7|157010.7|3
1653599530000|2022-05-26 21:12:10|157349.3|157007.3|157331.9|156989.9|157349.3|157007.3|157329|156987|4
1653599540000|2022-05-26 21:12:20|157333.4|156991.4|157351.7|157009.7|157370.1|157028.1|157333|156991|5
1653599550000|2022-05-26 21:12:30|157350.7|157008.7|157358.1|157016.1|157374.9|157032.9|157350.7|157008.7|5
1653599560000|2022-05-26 21:12:40|157326.7|156984.7|157346.2|157004.2|157348.7|157006.7|157326.7|156984.7|4
1653599570000|2022-05-26 21:12:50|157348|157006|157345.4|157003.4|157360.9|157018.9|157329.2|156987.2|7
1653599580000|2022-05-26 21:13:00|157345.7|157003.7|157348.1|157006.1|157350.1|157008.1|157342.2|157000.2|6
1653599590000|2022-05-26 21:13:10|157344.1|157002.1|157346.5|157004.5|157346.5|157004.5|157344.1|157002.1|2
1653599600000|2022-05-26 21:13:20|157347.6|157005.6|157331.3|156989.3|157347.6|157005.6|157331.3|156989.3|4
1653599610000|2022-05-26 21:13:30|157334.9|156992.9|157357.6|157015.6|157391.5|157049.5|157334.9|156992.9|6
1653599620000|2022-05-26 21:13:40|157374.6|157032.6|157342.8|157000.8|157374.6|157032.6|157342.8|157000.8|2
1653599630000|2022-05-26 21:13:50|157362.3|157020.3|157356.7|157014.7|157362.3|157020.3|157356.7|157014.7|5
1653599640000|2022-05-26 21:14:00|157354.2|157012.2|157345.5|157003.5|157364.1|157022.1|157345.5|157003.5|5
1653599650000|2022-05-26 21:14:10|157354|157012|157357.9|157015.9|157357.9|157015.9|157350.3|157008.3|4
1653599660000|2022-05-26 21:14:20|157354.4|157012.4|157353.2|157011.2|157386.7|157044.7|157353.2|157011.2|5
1653599670000|2022-05-26 21:14:30|157359.9|157017.9|157344.3|157002.3|157371.9|157029.9|157344.3|157002.3|7
1653599680000|2022-05-26 21:14:40|157336.3|156994.3|157340.8|156998.8|157341.1|156999.1|157336.3|156994.3|3
1653599690000|2022-05-26 21:14:50|157369.5|157027.5|157354.3|157012.3|157369.5|157027.5|157354.3|157012.3|4
1653599700000|2022-05-26 21:15:00|157344.9|157002.9|157341.8|156999.8|157376.1|157034.1|157341.8|156999.8|5
1653599710000|2022-05-26 21:15:10|157352|157010|157281.9|156939.9|157352|157010|157257.1|156915.1|4
1653599720000|2022-05-26 21:15:20|157291.7|156949.7|157323.3|156981.3|157324.9|156982.9|157291.7|156949.7|5
1653599730000|2022-05-26 21:15:30|157315.5|156973.5|157337.3|156995.3|157337.3|156995.3|157302.2|156960.2|5
1653599740000|2022-05-26 21:15:40|157341|156999|157336.2|156994.2|157341|156999|157336.2|156994.2|2
1653599750000|2022-05-26 21:15:50|157340.7|156998.7|157329.2|156987.2|157340.7|156998.7|157327.6|156985.6|4
1653599760000|2022-05-26 21:16:00|157332.1|156990.1|157385.2|157043.2|157391.1|157049.1|157332.1|156990.1|7
1653599770000|2022-05-26 21:16:10|157374.7|157032.7|157364.1|157022.1|157383.5|157041.5|157345.5|157003.5|6
1653599780000|2022-05-26 21:16:20|157357|157015|157250.1|156908.1|157361.2|157019.2|157250.1|156908.1|4
1653599790000|2022-05-26 21:16:30|157286.4|156944.4|157314.6|156972.6|157327.2|156985.2|157286.4|156944.4|5
1653599800000|2022-05-26 21:16:40|157312.9|156970.9|157312.9|156970.9|157312.9|156970.9|157312.9|156970.9|1
1653599810000|2022-05-26 21:16:50|157351.4|157009.4|157352.7|157010.7|157352.7|157010.7|157325.1|156983.1|4
1653599820000|2022-05-26 21:17:00|157349.6|157007.6|157361.5|157019.5|157385|157043|157344.4|157002.4|5
1653599830000|2022-05-26 21:17:10|157355.6|157013.6|157284.4|156942.4|157361.5|157019.5|157251.5|156909.5|5
1653599840000|2022-05-26 21:17:20|157295.1|156953.1|157359.1|157017.1|157359.1|157017.1|157295.1|156953.1|17
1653599850000|2022-05-26 21:17:30|157356|157014|157371.6|157029.6|157371.6|157029.6|157352.5|157010.5|14
1653599860000|2022-05-26 21:17:40|157365.7|157023.7|157404.5|157062.5|157404.9|157062.9|157365.7|157023.7|11
1653599870000|2022-05-26 21:17:50|157404.2|157062.2|157389.6|157047.6|157404.5|157062.5|157376.9|157034.9|14
1653599880000|2022-05-26 21:18:00|157389|157047|157405|157063|157405.7|157063.7|157389|157047|14
1653599890000|2022-05-26 21:18:10|157404.1|157062.1|157389.8|157047.8|157404.6|157062.6|157363.8|157021.8|14
1653599900000|2022-05-26 21:18:20|157393.3|157051.3|157403.8|157061.8|157405.6|157063.6|157391.8|157049.8|11
1653599910000|2022-05-26 21:18:30|157404.4|157062.4|157401.4|157059.4|157404.4|157062.4|157372.1|157030.1|11
1653599920000|2022-05-26 21:18:40|157403.3|157061.3|157403.3|157061.3|157403.3|157061.3|157361.6|157019.6|9
1653599930000|2022-05-26 21:18:50|157400.3|157058.3|157403.4|157061.4|157403.4|157061.4|157400.3|157058.3|8
1653599940000|2022-05-26 21:19:00|157401.6|157059.6|157394.7|157052.7|157405.3|157063.3|157380.7|157038.7|9
1653599950000|2022-05-26 21:19:10|157388.6|157046.6|157397.1|157055.1|157399|157057|157388.6|157046.6|7
1653599960000|2022-05-26 21:19:20|157393.3|157051.3|157390.9|157048.9|157404.6|157062.6|157386.8|157044.8|7
1653599970000|2022-05-26 21:19:30|157393.9|157051.9|157404.1|157062.1|157406|157064|157393|157051|6
1653599980000|2022-05-26 21:19:40|157402.8|157060.8|157377.6|157035.6|157405|157063|157377.6|157035.6|7
1653599990000|2022-05-26 21:19:50|157391.1|157049.1|157396.1|157054.1|157396.1|157054.1|157388.4|157046.4|3
1653600000000|2022-05-26 21:20:00|157402.7|157060.7|157377|157035|157402.7|157060.7|157373.7|157031.7|4
1653600010000|2022-05-26 21:20:10|157388.9|157046.9|157382.2|157040.2|157390|157048|157380.4|157038.4|4
1653600020000|2022-05-26 21:20:20|157385.6|157043.6|157390.7|157048.7|157391.6|157049.6|157374.9|157032.9|5
1653600030000|2022-05-26 21:20:30|157399.1|157057.1|157400.1|157058.1|157405.4|157063.4|157399.1|157057.1|4
1653600040000|2022-05-26 21:20:40|157366.5|157024.5|157379.2|157037.2|157392.1|157050.1|157366.5|157024.5|5
1653600050000|2022-05-26 21:20:50|157393.2|157051.2|157404.5|157062.5|157407.6|157065.6|157393.2|157051.2|7
1653600060000|2022-05-26 21:21:00|157403.3|157061.3|157406.8|157064.8|157406.8|157064.8|157403.3|157061.3|2
1653600070000|2022-05-26 21:21:10|157404|157062|157390.3|157048.3|157405.6|157063.6|157390.3|157048.3|7
1653600080000|2022-05-26 21:21:20|157392.2|157050.2|157394.5|157052.5|157395.3|157053.3|157390.3|157048.3|4
1653600090000|2022-05-26 21:21:30|157391.7|157049.7|157383.1|157041.1|157391.7|157049.7|157377.9|157035.9|4
1653600100000|2022-05-26 21:21:40|157388.7|157046.7|157391.4|157049.4|157401.1|157059.1|157388.7|157046.7|4
1653600110000|2022-05-26 21:21:50|157395.1|157053.1|157389.3|157047.3|157395.3|157053.3|157384.2|157042.2|4
1653600120000|2022-05-26 21:22:00|157395.1|157053.1|157391.1|157049.1|157395.1|157053.1|157391.1|157049.1|3
1653600130000|2022-05-26 21:22:10|157400.7|157058.7|157406.2|157064.2|157406.2|157064.2|157400.7|157058.7|2
1653600140000|2022-05-26 21:22:20|157396.7|157054.7|157390.2|157048.2|157396.7|157054.7|157370.9|157028.9|4
1653600150000|2022-05-26 21:22:30|157402.6|157060.6|157399.6|157057.6|157402.6|157060.6|157399.6|157057.6|2
1653600160000|2022-05-26 21:22:40|157396.7|157054.7|157402.3|157060.3|157402.3|157060.3|157376.6|157034.6|6
1653600180000|2022-05-26 21:23:00|157407.3|157065.3|157385.3|157043.3|157407.3|157065.3|157380.2|157038.2|4
1653600190000|2022-05-26 21:23:10|157389.3|157047.3|157400.7|157058.7|157404.6|157062.6|157381.6|157039.6|4
1653600200000|2022-05-26 21:23:20|157399.7|157057.7|157400.7|157058.7|157400.7|157058.7|157370.4|157028.4|5
1653600210000|2022-05-26 21:23:30|157399.7|157057.7|157402.8|157060.8|157406.3|157064.3|157399.7|157057.7|4
1653600220000|2022-05-26 21:23:40|157402.3|157060.3|157391.8|157049.8|157405.2|157063.2|157386.7|157044.7|5
1653600230000|2022-05-26 21:23:50|157396.6|157054.6|157399.3|157057.3|157399.3|157057.3|157396.6|157054.6|2
1653600240000|2022-05-26 21:24:00|157403.7|157061.7|157386.5|157044.5|157403.7|157061.7|157380|157038|5
1653600250000|2022-05-26 21:24:10|157388.6|157046.6|157400.8|157058.8|157403.9|157061.9|157388.6|157046.6|4
1653600260000|2022-05-26 21:24:20|157399.8|157057.8|157401.6|157059.6|157404.7|157062.7|157399.8|157057.8|4
1653600270000|2022-05-26 21:24:30|157400.8|157058.8|157404|157062|157408.6|157066.6|157368.7|157026.7|6
1653600280000|2022-05-26 21:24:40|157402.4|157060.4|157402.9|157060.9|157404.1|157062.1|157402.4|157060.4|3
1653600290000|2022-05-26 21:24:50|157402.4|157060.4|157379.9|157037.9|157402.4|157060.4|157379.9|157037.9|7
1653600300000|2022-05-26 21:25:00|157381.4|157039.4|157401.6|157059.6|157404.7|157062.7|157381.4|157039.4|4
1653600310000|2022-05-26 21:25:10|157399.8|157057.8|157371.9|157029.9|157399.8|157057.8|157350|157008|4
1653600320000|2022-05-26 21:25:20|157365.7|157023.7|157405.4|157063.4|157406|157064|157365.7|157023.7|5
1653600330000|2022-05-26 21:25:30|157403.8|157061.8|157405|157063|157407.4|157065.4|157403.8|157061.8|5
1653600340000|2022-05-26 21:25:40|157404.8|157062.8|157386.3|157044.3|157404.8|157062.8|157365.3|157023.3|5
1653600350000|2022-05-26 21:25:50|157388|157046|157268.8|156926.8|157388|157046|157268.8|156926.8|3
1653600360000|2022-05-26 21:26:00|157301.8|156959.8|157325.9|156983.9|157325.9|156983.9|157282.8|156940.8|4
1653600370000|2022-05-26 21:26:10|157324.7|156982.7|157372|157030|157372|157030|157324.7|156982.7|3
1653600380000|2022-05-26 21:26:20|157347|157005|157372|157030|157372|157030|157326.3|156984.3|4
1653600390000|2022-05-26 21:26:30|157401|157059|157401|157059|157401|157059|157401|157059|1
1653600400000|2022-05-26 21:26:40|157361|157019|157382.6|157040.6|157382.6|157040.6|157361|157019|5
1653600410000|2022-05-26 21:26:50|157384|157042|157396.7|157054.7|157396.7|157054.7|157375.1|157033.1|5
1653600420000|2022-05-26 21:27:00|157404.6|157062.6|157302.6|156960.6|157404.6|157062.6|157277.8|156935.8|4
1653600430000|2022-05-26 21:27:10|157334.9|156992.9|157354.6|157012.6|157389|157047|157334.9|156992.9|5
1653600440000|2022-05-26 21:27:20|157359|157017|157330.4|156988.4|157365.3|157023.3|157329.5|156987.5|4
1653600450000|2022-05-26 21:27:30|157341.9|156999.9|157321.2|156979.2|157341.9|156999.9|157254.4|156912.4|5
1653600460000|2022-05-26 21:27:40|157291.1|156949.1|157350.1|157008.1|157350.1|157008.1|157291.1|156949.1|5
1653600470000|2022-05-26 21:27:50|157402.5|157060.5|157330.5|156988.5|157402.5|157060.5|157298.1|156956.1|6
1653600480000|2022-05-26 21:28:00|157341.3|156999.3|157341|156999|157341.3|156999.3|157341|156999|2
1653600490000|2022-05-26 21:28:10|157341.9|156999.9|157315.5|156973.5|157341.9|156999.9|157315.5|156973.5|2
1653600500000|2022-05-26 21:28:20|157347|157005|157373.9|157031.9|157401.2|157059.2|157305.6|156963.6|5
1653600510000|2022-05-26 21:28:30|157378.3|157036.3|157389.3|157047.3|157392.2|157050.2|157378.3|157036.3|5
1653600520000|2022-05-26 21:28:40|157387.5|157045.5|157364.5|157022.5|157395.5|157053.5|157364.5|157022.5|3
1653600530000|2022-05-26 21:28:50|157356.7|157014.7|157395.5|157053.5|157395.5|157053.5|157356.7|157014.7|2
1653600540000|2022-05-26 21:29:00|157395.8|157053.8|157401.6|157059.6|157403.1|157061.1|157395.8|157053.8|4
1653600550000|2022-05-26 21:29:10|157400.2|157058.2|157380.5|157038.5|157400.2|157058.2|157364.6|157022.6|4
1653600560000|2022-05-26 21:29:20|157370.7|157028.7|157365.1|157023.1|157384.1|157042.1|157365.1|157023.1|4
1653600570000|2022-05-26 21:29:30|157378.8|157036.8|157381.8|157039.8|157381.8|157039.8|157378.8|157036.8|3
1653600580000|2022-05-26 21:29:40|157396.1|157054.1|157346.9|157004.9|157396.1|157054.1|157346.9|157004.9|2
1653600590000|2022-05-26 21:29:50|157376.5|157034.5|157383.9|157041.9|157385.9|157043.9|157376.5|157034.5|3
1653600600000|2022-05-26 21:30:00|157382.4|157040.4|157354.8|157012.8|157404.9|157062.9|157304.4|156962.4|15
1653600610000|2022-05-26 21:30:10|157344.1|157002.1|157343.9|157001.9|157385|157043|157300.3|156958.3|14
1653600620000|2022-05-26 21:30:20|157349.3|157007.3|157374.5|157032.5|157374.5|157032.5|157340.8|156998.8|13
1653600630000|2022-05-26 21:30:30|157367.3|157025.3|157409.7|157067.7|157409.8|157067.8|157365.4|157023.4|12
1653600640000|2022-05-26 21:30:40|157409.5|157067.5|157398.3|157056.3|157409.5|157067.5|157386.1|157044.1|10
1653600650000|2022-05-26 21:30:50|157399.9|157057.9|157409.8|157067.8|157409.8|157067.8|157399.7|157057.7|9
1653600660000|2022-05-26 21:31:00|157410.1|157068.1|157399.6|157057.6|157410.1|157068.1|157387.7|157045.7|9
1653600670000|2022-05-26 21:31:10|157401.6|157059.6|157409.7|157067.7|157410.1|157068.1|157399.7|157057.7|7
1653600680000|2022-05-26 21:31:20|157410.4|157068.4|157409.9|157067.9|157410.5|157068.5|157409.7|157067.7|6
1653600690000|2022-05-26 21:31:30|157377|157035|157375.4|157033.4|157396|157054|157324.1|156982.1|7
1653600700000|2022-05-26 21:31:40|157363.3|157021.3|157369.4|157027.4|157369.5|157027.5|157361.2|157019.2|4
1653600710000|2022-05-26 21:31:50|157364.3|157022.3|157369.8|157027.8|157373.1|157031.1|157360.1|157018.1|8
1653600720000|2022-05-26 21:32:00|157374.5|157032.5|157411.5|157069.5|157412.3|157070.3|157371.2|157029.2|6
1653600730000|2022-05-26 21:32:10|157412.5|157070.5|157324.1|156982.1|157412.5|157070.5|157286.2|156944.2|9
1653600740000|2022-05-26 21:32:20|157327.8|156985.8|157405.1|157063.1|157406.8|157064.8|157327.8|156985.8|8
1653600750000|2022-05-26 21:32:30|157389.1|157047.1|157390.6|157048.6|157406.4|157064.4|157384.2|157042.2|8
1653600760000|2022-05-26 21:32:40|157387.3|157045.3|157395.4|157053.4|157395.5|157053.5|157387.3|157045.3|8
1653600770000|2022-05-26 21:32:50|157395|157053|157396.3|157054.3|157398|157056|157395|157053|5
1653600780000|2022-05-26 21:33:00|157405.2|157063.2|157391.3|157049.3|157405.2|157063.2|157381.4|157039.4|6
1653600790000|2022-05-26 21:33:10|157391.9|157049.9|157308.3|156966.3|157394.1|157052.1|157308.3|156966.3|6
1653600800000|2022-05-26 21:33:20|157341.5|156999.5|157357.4|157015.4|157357.4|157015.4|157329.6|156987.6|4
1653600810000|2022-05-26 21:33:30|157346.8|157004.8|157383.9|157041.9|157383.9|157041.9|157346.8|157004.8|6
1653600820000|2022-05-26 21:33:40|157356.6|157014.6|157401.3|157059.3|157401.3|157059.3|157356.6|157014.6|4
1653600830000|2022-05-26 21:33:50|157405.6|157063.6|157381.6|157039.6|157405.6|157063.6|157376.2|157034.2|5
1653600840000|2022-05-26 21:34:00|157388.7|157046.7|157393.4|157051.4|157394.1|157052.1|157388.7|157046.7|6
1653600850000|2022-05-26 21:34:10|157392.8|157050.8|157389|157047|157395.8|157053.8|157361.6|157019.6|5
1653600860000|2022-05-26 21:34:20|157367.5|157025.5|157339.8|156997.8|157371|157029|157280.4|156938.4|4
1653600870000|2022-05-26 21:34:30|157379.8|157037.8|157390.9|157048.9|157398.7|157056.7|157379.8|157037.8|7
1653600880000|2022-05-26 21:34:40|157354.7|157012.7|157359.2|157017.2|157369.7|157027.7|157354.7|157012.7|4
1653600890000|2022-05-26 21:34:50|157360.8|157018.8|157293.7|156951.7|157372.6|157030.6|157287.2|156945.2|4
1653600900000|2022-05-26 21:35:00|157314|156972|157331.8|156989.8|157349.1|157007.1|157314|156972|5
1653600910000|2022-05-26 21:35:10|157340.8|156998.8|157345.8|157003.8|157345.8|157003.8|157325.4|156983.4|3
1653600920000|2022-05-26 21:35:20|157361.3|157019.3|157370.3|157028.3|157370.6|157028.6|157361.3|157019.3|5
1653600930000|2022-05-26 21:35:30|157389.5|157047.5|157336.3|156994.3|157389.5|157047.5|157285.3|156943.3|6
1653600940000|2022-05-26 21:35:40|157348.5|157006.5|157356.1|157014.1|157356.1|157014.1|157348.5|157006.5|4
1653600950000|2022-05-26 21:35:50|157365|157023|157369.6|157027.6|157369.6|157027.6|157365|157023|2
1653600960000|2022-05-26 21:36:00|157375.4|157033.4|157386.9|157044.9|157386.9|157044.9|157371|157029|6
1653600970000|2022-05-26 21:36:10|157381|157039|157352.4|157010.4|157389.3|157047.3|157352.4|157010.4|5
1653600980000|2022-05-26 21:36:20|157364.5|157022.5|157376.4|157034.4|157379.7|157037.7|157364.5|157022.5|4
1653600990000|2022-05-26 21:36:30|157378|157036|157356.3|157014.3|157378|157036|157356.3|157014.3|4
1653601000000|2022-05-26 21:36:40|157368.7|157026.7|157374.7|157032.7|157378.4|157036.4|157368.7|157026.7|5
1653601010000|2022-05-26 21:36:50|157375.3|157033.3|157344.6|157002.6|157377.7|157035.7|157344.6|157002.6|5
1653601020000|2022-05-26 21:37:00|157366.3|157024.3|157371.8|157029.8|157371.8|157029.8|157366.3|157024.3|3
1653601030000|2022-05-26 21:37:10|157362.4|157020.4|157359|157017|157362.4|157020.4|157346.3|157004.3|5
1653601040000|2022-05-26 21:37:20|157372.6|157030.6|157331.3|156989.3|157372.6|157030.6|157267.7|156925.7|7
1653601050000|2022-05-26 21:37:30|157334.2|156992.2|157377.4|157035.4|157377.4|157035.4|157330.2|156988.2|5
1653601060000|2022-05-26 21:37:40|157376.3|157034.3|157331.7|156989.7|157376.3|157034.3|157331.7|156989.7|3
1653601070000|2022-05-26 21:37:50|157334.6|156992.6|157355.8|157013.8|157355.8|157013.8|157334.6|156992.6|5
1653601080000|2022-05-26 21:38:00|157352.3|157010.3|157372.2|157030.2|157372.2|157030.2|157350.7|157008.7|5
1653601090000|2022-05-26 21:38:10|157375.7|157033.7|157375|157033|157375.7|157033.7|157375|157033|2
1653601100000|2022-05-26 21:38:20|157375.6|157033.6|157342.6|157000.6|157384.2|157042.2|157301.4|156959.4|7
1653601110000|2022-05-26 21:38:30|157337.3|156995.3|157340.9|156998.9|157347.1|157005.1|157337.3|156995.3|4
1653601120000|2022-05-26 21:38:40|157342.9|157000.9|157349.6|157007.6|157349.6|157007.6|157342.9|157000.9|3
1653601130000|2022-05-26 21:38:50|157394.9|157052.9|157373.6|157031.6|157394.9|157052.9|157347.1|157005.1|5
1653601140000|2022-05-26 21:39:00|157391.6|157049.6|157399.6|157057.6|157399.6|157057.6|157391.6|157049.6|2
1653601150000|2022-05-26 21:39:10|157407.7|157065.7|157390|157048|157407.7|157065.7|157348.3|157006.3|6
1653601160000|2022-05-26 21:39:20|157265.9|156923.9|157346.8|157004.8|157346.8|157004.8|157265.9|156923.9|4
1653601170000|2022-05-26 21:39:30|157343.3|157001.3|157346.8|157004.8|157349.1|157007.1|157343.3|157001.3|4
1653601180000|2022-05-26 21:39:40|157328.4|156986.4|157365.9|157023.9|157365.9|157023.9|157328.4|156986.4|4
1653601190000|2022-05-26 21:39:50|157342.2|157000.2|157366.8|157024.8|157366.8|157024.8|157342.2|157000.2|3
1653601200000|2022-05-26 21:40:00|157374.9|157032.9|157348.2|157006.2|157457.6|157115.6|157327.9|156985.9|7
1653601210000|2022-05-26 21:40:10|157350|157008|157376.6|157034.6|157376.6|157034.6|157350|157008|4
1653601220000|2022-05-26 21:40:20|157376.7|157034.7|157379.7|157037.7|157379.7|157037.7|157374.6|157032.6|4
1653601230000|2022-05-26 21:40:30|157378.9|157036.9|157366.2|157024.2|157378.9|157036.9|157356.3|157014.3|3
1653601240000|2022-05-26 21:40:40|157361.2|157019.2|157374.1|157032.1|157375.3|157033.3|157361.2|157019.2|4
1653601250000|2022-05-26 21:40:50|157399|157057|157392|157050|157399|157057|157387.9|157045.9|3
1653601260000|2022-05-26 21:41:00|157337.7|156995.7|157380.5|157038.5|157380.5|157038.5|157337.7|156995.7|5
1653601270000|2022-05-26 21:41:10|157379.5|157037.5|157322.9|156980.9|157379.5|157037.5|157312.9|156970.9|5
1653601280000|2022-05-26 21:41:20|157334.2|156992.2|157340|156998|157340|156998|157327.7|156985.7|3
1653601290000|2022-05-26 21:41:30|157338.9|156996.9|157372.8|157030.8|157372.8|157030.8|157338.9|156996.9|5
1653601300000|2022-05-26 21:41:40|157373.2|157031.2|157372.7|157030.7|157374|157032|157355.2|157013.2|5
1653601310000|2022-05-26 21:41:50|157381.4|157039.4|157381.7|157039.7|157390.8|157048.8|157380.6|157038.6|4
1653601320000|2022-05-26 21:42:00|157390.7|157048.7|157357.4|157015.4|157391.4|157049.4|157351.1|157009.1|5
1653601330000|2022-05-26 21:42:10|157362.9|157020.9|157377.9|157035.9|157377.9|157035.9|157362.9|157020.9|5
1653601340000|2022-05-26 21:42:20|157376.2|157034.2|157356.9|157014.9|157376.2|157034.2|157356.9|157014.9|4
1653601350000|2022-05-26 21:42:30|157349.7|157007.7|157338.2|156996.2|157372.8|157030.8|157281.3|156939.3|5
1653601360000|2022-05-26 21:42:40|157333.3|156991.3|157333.3|156991.3|157333.3|156991.3|157308.6|156966.6|3
1653601370000|2022-05-26 21:42:50|157338.9|156996.9|157360|157018|157360|157018|157338.9|156996.9|3
1653601380000|2022-05-26 21:43:00|157367.9|157025.9|157403.9|157061.9|157403.9|157061.9|157367.9|157025.9|3
1653601390000|2022-05-26 21:43:10|157398.1|157056.1|157294.2|156952.2|157400.4|157058.4|157294.2|156952.2|3
1653601400000|2022-05-26 21:43:20|157323.5|156981.5|157361.8|157019.8|157370.8|157028.8|157309.9|156967.9|5
1653601410000|2022-05-26 21:43:30|157370.8|157028.8|157370.8|157028.8|157370.8|157028.8|157370.8|157028.8|1
1653601420000|2022-05-26 21:43:40|157407.3|157065.3|157402.7|157060.7|157407.3|157065.3|157402.7|157060.7|2
1653601430000|2022-05-26 21:43:50|157403.9|157061.9|157377.3|157035.3|157403.9|157061.9|157334.4|156992.4|4
1653601440000|2022-05-26 21:44:00|157374.6|157032.6|157317.1|156975.1|157374.6|157032.6|157317.1|156975.1|4
1653601450000|2022-05-26 21:44:10|157324.7|156982.7|157336.3|156994.3|157336.3|156994.3|157324.7|156982.7|5
1653601460000|2022-05-26 21:44:20|157370.5|157028.5|157376.2|157034.2|157376.2|157034.2|157370.5|157028.5|3
1653601470000|2022-05-26 21:44:30|157373.7|157031.7|157368|157026|157373.7|157031.7|157352.8|157010.8|4
1653601480000|2022-05-26 21:44:40|157370.8|157028.8|157376.1|157034.1|157376.1|157034.1|157370.8|157028.8|2
1653601490000|2022-05-26 21:44:50|157403.9|157061.9|157402.7|157060.7|157403.9|157061.9|157399.1|157057.1|3
1653601500000|2022-05-26 21:45:00|157366.7|157024.7|157345.3|157003.3|157366.7|157024.7|157321|156979|9
1653601510000|2022-05-26 21:45:10|157349|157007|157373.7|157031.7|157375.1|157033.1|157349|157007|5
1653601520000|2022-05-26 21:45:20|157273|156931|157337.4|156995.4|157337.4|156995.4|157273|156931|4
1653601530000|2022-05-26 21:45:30|157334.4|156992.4|157372.1|157030.1|157372.1|157030.1|157310.1|156968.1|5
1653601540000|2022-05-26 21:45:40|157380.9|157038.9|157390.1|157048.1|157390.1|157048.1|157380.9|157038.9|3
1653601550000|2022-05-26 21:45:50|157388.7|157046.7|157388.8|157046.8|157392.2|157050.2|157388.7|157046.7|4
1653601560000|2022-05-26 21:46:00|157396|157054|157383.1|157041.1|157398.5|157056.5|157374.6|157032.6|7
1653601570000|2022-05-26 21:46:10|157375|157033|157382.8|157040.8|157387.9|157045.9|157374.5|157032.5|5
1653601580000|2022-05-26 21:46:20|157386.7|157044.7|157398.6|157056.6|157398.6|157056.6|157369.3|157027.3|5
1653601590000|2022-05-26 21:46:30|157407.3|157065.3|157323.3|156981.3|157407.3|157065.3|157323.3|156981.3|3
1653601600000|2022-05-26 21:46:40|157336.6|156994.6|157353.1|157011.1|157354|157012|157336.6|156994.6|5
1653601610000|2022-05-26 21:46:50|157352.3|157010.3|157383.6|157041.6|157383.6|157041.6|157352.3|157010.3|5
1653601620000|2022-05-26 21:47:00|157385.4|157043.4|157396.9|157054.9|157396.9|157054.9|157379.2|157037.2|5
1653601630000|2022-05-26 21:47:10|157375.1|157033.1|157382|157040|157382|157040|157375.1|157033.1|3
1653601640000|2022-05-26 21:47:20|157392.7|157050.7|157379.3|157037.3|157392.7|157050.7|157374.5|157032.5|6
1653601650000|2022-05-26 21:47:30|157389.5|157047.5|157400.6|157058.6|157404.3|157062.3|157386.7|157044.7|5
1653601660000|2022-05-26 21:47:40|157393|157051|157387.7|157045.7|157393|157051|157381.1|157039.1|4
1653601670000|2022-05-26 21:47:50|157392.1|157050.1|157391.3|157049.3|157392.1|157050.1|157391.3|157049.3|2
1653601680000|2022-05-26 21:48:00|157409.8|157067.8|157389.5|157047.5|157409.8|157067.8|157373.2|157031.2|4
1653601690000|2022-05-26 21:48:10|157409.8|157067.8|157397.5|157055.5|157409.8|157067.8|157391.4|157049.4|3
1653601700000|2022-05-26 21:48:20|157395.1|157053.1|157396.1|157054.1|157401|157059|157395.1|157053.1|4
1653601710000|2022-05-26 21:48:30|157333.9|156991.9|157351.2|157009.2|157351.2|157009.2|157311.4|156969.4|6
1653601720000|2022-05-26 21:48:40|157347.9|157005.9|157346.4|157004.4|157352.6|157010.6|157346.4|157004.4|5
1653601730000|2022-05-26 21:48:50|157350.6|157008.6|157382.2|157040.2|157382.2|157040.2|157350.6|157008.6|3
1653601740000|2022-05-26 21:49:00|157387.1|157045.1|157247|156905|157408.9|157066.9|157247|156905|3
1653601750000|2022-05-26 21:49:10|157290.4|156948.4|157401.1|157059.1|157408.9|157066.9|157290.4|156948.4|4
1653601760000|2022-05-26 21:49:20|157367.2|157025.2|157352.8|157010.8|157373.5|157031.5|157321|156979|10
1653601770000|2022-05-26 21:49:30|157354.9|157012.9|157359|157017|157359|157017|157352.3|157010.3|5
1653601780000|2022-05-26 21:49:40|157358.5|157016.5|157360.2|157018.2|157362.2|157020.2|157356.4|157014.4|10
1653601790000|2022-05-26 21:49:50|157385.8|157043.8|157411.2|157069.2|157411.2|157069.2|157385.8|157043.8|2
1653601810000|2022-05-26 21:50:10|157406.6|157064.6|157388|157046|157406.6|157064.6|157364.7|157022.7|3
1653601820000|2022-05-26 21:50:20|157392.6|157050.6|157395.3|157053.3|157396.1|157054.1|157391.1|157049.1|4
1653601830000|2022-05-26 21:50:30|157394.8|157052.8|157384.1|157042.1|157394.8|157052.8|157380.8|157038.8|5
1653601840000|2022-05-26 21:50:40|157387.7|157045.7|157392.1|157050.1|157392.6|157050.6|157387.7|157045.7|3
1653601850000|2022-05-26 21:50:50|157401.7|157059.7|157374|157032|157401.7|157059.7|157374|157032|2
1653601860000|2022-05-26 21:51:00|157388|157046|157396.1|157054.1|157396.1|157054.1|157384.6|157042.6|5
1653601870000|2022-05-26 21:51:10|157387.1|157045.1|157342.1|157000.1|157387.1|157045.1|157319.4|156977.4|4
1653601880000|2022-05-26 21:51:20|157354.4|157012.4|157408.2|157066.2|157408.2|157066.2|157354.4|157012.4|3
1653601890000|2022-05-26 21:51:30|157404.4|157062.4|157389.4|157047.4|157407.2|157065.2|157385.5|157043.5|4
1653601900000|2022-05-26 21:51:40|157395.9|157053.9|157401.1|157059.1|157401.1|157059.1|157371|157029|5
1653601910000|2022-05-26 21:51:50|157411.1|157069.1|157394.8|157052.8|157411.1|157069.1|157388.2|157046.2|4
1653601920000|2022-05-26 21:52:00|157401.6|157059.6|157401.5|157059.5|157401.6|157059.6|157401.4|157059.4|3
1653601930000|2022-05-26 21:52:10|157399.7|157057.7|157386.6|157044.6|157399.7|157057.7|157386.3|157044.3|4
1653601940000|2022-05-26 21:52:20|157393.3|157051.3|157392.8|157050.8|157393.3|157051.3|157384.3|157042.3|4
1653601950000|2022-05-26 21:52:30|157392.5|157050.5|157395.8|157053.8|157395.8|157053.8|157382.5|157040.5|4
1653601960000|2022-05-26 21:52:40|157392|157050|157395.8|157053.8|157395.8|157053.8|157392|157050|2
1653601970000|2022-05-26 21:52:50|157405.3|157063.3|157405.3|157063.3|157405.3|157063.3|157405.3|157063.3|1
1653601980000|2022-05-26 21:53:00|157407.8|157065.8|157390.2|157048.2|157407.8|157065.8|157377|157035|5
1653601990000|2022-05-26 21:53:10|157393.6|157051.6|157382.6|157040.6|157393.6|157051.6|157376.9|157034.9|4
1653602000000|2022-05-26 21:53:20|157386.1|157044.1|157393.2|157051.2|157393.2|157051.2|157386.1|157044.1|3
1653602010000|2022-05-26 21:53:30|157394|157052|157351.3|157009.3|157394|157052|157206.5|156864.5|7
1653602020000|2022-05-26 21:53:40|157391.5|157049.5|157392.1|157050.1|157392.1|157050.1|157391.5|157049.5|2
1653602030000|2022-05-26 21:53:50|157393.5|157051.5|157382.6|157040.6|157393.5|157051.5|157375.1|157033.1|4
1653602040000|2022-05-26 21:54:00|157392.1|157050.1|157392.6|157050.6|157393.8|157051.8|157392.1|157050.1|3
1653602050000|2022-05-26 21:54:10|157406.8|157064.8|157382.2|157040.2|157406.8|157064.8|157377.1|157035.1|4
1653602060000|2022-05-26 21:54:20|157386|157044|157394|157052|157394|157052|157380.6|157038.6|3
1653602070000|2022-05-26 21:54:30|157399.8|157057.8|157379.7|157037.7|157399.8|157057.8|157370.7|157028.7|5
1653602080000|2022-05-26 21:54:40|157384|157042|157404.4|157062.4|157409.8|157067.8|157384|157042|3
1653602090000|2022-05-26 21:54:50|157407.1|157065.1|157394.1|157052.1|157407.1|157065.1|157391.7|157049.7|4
1653602100000|2022-05-26 21:55:00|157397.5|157055.5|157328.3|156986.3|157397.5|157055.5|157328.3|156986.3|6
1653602110000|2022-05-26 21:55:10|157332|156990|157373.2|157031.2|157374.1|157032.1|157332|156990|6
1653602120000|2022-05-26 21:55:20|157383|157041|157351.8|157009.8|157383|157041|157236|156894|6
1653602130000|2022-05-26 21:55:30|157342.9|157000.9|157384.8|157042.8|157384.8|157042.8|157342.9|157000.9|3
1653602140000|2022-05-26 21:55:40|157387.8|157045.8|157384.3|157042.3|157389.6|157047.6|157384.3|157042.3|4
1653602150000|2022-05-26 21:55:50|157389.6|157047.6|157381.2|157039.2|157392.3|157050.3|157381.2|157039.2|5
1653602160000|2022-05-26 21:56:00|157390.7|157048.7|157392|157050|157392|157050|157390.7|157048.7|3
1653602170000|2022-05-26 21:56:10|157381|157039|157381.2|157039.2|157381.2|157039.2|157328|156986|5
1653602180000|2022-05-26 21:56:20|157374.1|157032.1|157389.2|157047.2|157389.2|157047.2|157374.1|157032.1|5
1653602190000|2022-05-26 21:56:30|157381|157039|157390.2|157048.2|157390.2|157048.2|157381|157039|3
1653602200000|2022-05-26 21:56:40|157394.9|157052.9|157378.7|157036.7|157394.9|157052.9|157378.7|157036.7|5
1653602210000|2022-05-26 21:56:50|157384|157042|157386.9|157044.9|157386.9|157044.9|157380.9|157038.9|5
1653602220000|2022-05-26 21:57:00|157387.4|157045.4|157380.7|157038.7|157387.4|157045.4|157377.7|157035.7|5
1653602230000|2022-05-26 21:57:10|157380|157038|157385.4|157043.4|157385.4|157043.4|157380|157038|2
1653602240000|2022-05-26 21:57:20|157393|157051|157385.3|157043.3|157393|157051|157376.9|157034.9|3
1653602250000|2022-05-26 21:57:30|157398.2|157056.2|157379.1|157037.1|157399.5|157057.5|157373.9|157031.9|7
1653602260000|2022-05-26 21:57:40|157388.2|157046.2|157384.2|157042.2|157394.3|157052.3|157384.2|157042.2|4
1653602270000|2022-05-26 21:57:50|157387.8|157045.8|157381.8|157039.8|157391|157049|157381.8|157039.8|5
1653602280000|2022-05-26 21:58:00|157385.9|157043.9|157382.5|157040.5|157385.9|157043.9|157372.4|157030.4|5
1653602290000|2022-05-26 21:58:10|157384.9|157042.9|157384.3|157042.3|157384.9|157042.9|157378|157036|4
1653602300000|2022-05-26 21:58:20|157389.3|157047.3|157380.2|157038.2|157389.3|157047.3|157367.6|157025.6|7
1653602310000|2022-05-26 21:58:30|157385.9|157043.9|157344.2|157002.2|157385.9|157043.9|157306.2|156964.2|8
1653602320000|2022-05-26 21:58:40|157349.4|157007.4|157355.2|157013.2|157355.2|157013.2|157349.4|157007.4|4
1653602330000|2022-05-26 21:58:50|157353.5|157011.5|157360.5|157018.5|157360.5|157018.5|157353.5|157011.5|4
1653602340000|2022-05-26 21:59:00|157389.6|157047.6|157371|157029|157391.6|157049.6|157371|157029|3
1653602350000|2022-05-26 21:59:10|157378.4|157036.4|157388.3|157046.3|157388.3|157046.3|157376.6|157034.6|4
1653602360000|2022-05-26 21:59:20|157384|157042|157373.2|157031.2|157391.6|157049.6|157373.2|157031.2|6
1653602370000|2022-05-26 21:59:30|157379.2|157037.2|157383.8|157041.8|157383.8|157041.8|157374.5|157032.5|6
1653602380000|2022-05-26 21:59:40|157383.7|157041.7|157381.6|157039.6|157383.7|157041.7|157378.9|157036.9|3
1653602390000|2022-05-26 21:59:50|157383.2|157041.2|157377.5|157035.5|157383.2|157041.2|157370.7|157028.7|3
1653602400000|2022-05-26 22:00:00|157367.1|157025.1|157353|157011|157403.5|157061.5|157325.7|156983.7|21
1653602410000|2022-05-26 22:00:10|157355.1|157013.1|157332.3|156990.3|157355.8|157013.8|157282.7|156940.7|18
1653602420000|2022-05-26 22:00:20|157332.4|156990.4|157334.1|156992.1|157353.3|157011.3|157286.6|156944.6|17
1653602430000|2022-05-26 22:00:30|157337.5|156995.5|157317.9|156975.9|157337.5|156995.5|157302.6|156960.6|16
1653602440000|2022-05-26 22:00:40|157321.1|156979.1|157335.7|156993.7|157337.7|156995.7|157321.1|156979.1|8
1653602450000|2022-05-26 22:00:50|157326.4|156984.4|157348.7|157006.7|157348.7|157006.7|157326.4|156984.4|9
1653602460000|2022-05-26 22:01:00|157345.2|157003.2|157315.9|156973.9|157371|157029|157290.4|156948.4|13
1653602470000|2022-05-26 22:01:10|157314.8|156972.8|157298.8|156956.8|157322.3|156980.3|157269.5|156927.5|9
1653602480000|2022-05-26 22:01:20|157306.1|156964.1|157313.7|156971.7|157338.6|156996.6|157298|156956|7
1653602490000|2022-05-26 22:01:30|157316.1|156974.1|157351.3|157009.3|157351.3|157009.3|157316.1|156974.1|8
1653602500000|2022-05-26 22:01:40|157355.4|157013.4|157356.7|157014.7|157357.3|157015.3|157355.3|157013.3|5
1653602510000|2022-05-26 22:01:50|157355|157013|157363.3|157021.3|157363.3|157021.3|157354.1|157012.1|6
1653602520000|2022-05-26 22:02:00|157364.4|157022.4|157318.6|156976.6|157364.4|157022.4|157268.9|156926.9|8
1653602530000|2022-05-26 22:02:10|157280.1|156938.1|157336.4|156994.4|157336.4|156994.4|157280.1|156938.1|4
1653602540000|2022-05-26 22:02:20|157327.1|156985.1|157292.9|156950.9|157327.1|156985.1|157285.2|156943.2|14
1653602550000|2022-05-26 22:02:30|157279.8|156937.8|157281.2|156939.2|157317.8|156975.8|157279.8|156937.8|11
1653602560000|2022-05-26 22:02:40|157319.7|156977.7|157344.9|157002.9|157366.9|157024.9|157319.7|156977.7|8
1653602570000|2022-05-26 22:02:50|157348.9|157006.9|157353.3|157011.3|157353.3|157011.3|157341.6|156999.6|9
1653602580000|2022-05-26 22:03:00|157352|157010|157303.3|156961.3|157354.2|157012.2|157303.3|156961.3|5
1653602590000|2022-05-26 22:03:10|157315|156973|157297.9|156955.9|157346|157004|157249.9|156907.9|5
1653602600000|2022-05-26 22:03:20|157312|156970|157330.7|156988.7|157330.7|156988.7|157309.8|156967.8|5
1653602610000|2022-05-26 22:03:30|157333.3|156991.3|157352.5|157010.5|157352.5|157010.5|157272.4|156930.4|9
1653602620000|2022-05-26 22:03:40|157348.7|157006.7|157348.1|157006.1|157351.4|157009.4|157344.9|157002.9|7
1653602630000|2022-05-26 22:03:50|157346.4|157004.4|157364.8|157022.8|157365|157023|157344.9|157002.9|7
1653602640000|2022-05-26 22:04:00|157364.6|157022.6|157259.4|156917.4|157364.6|157022.6|157212.5|156870.5|14
1653602650000|2022-05-26 22:04:10|157265.9|156923.9|157268.9|156926.9|157289.3|156947.3|157259.4|156917.4|6
1653602660000|2022-05-26 22:04:20|157289.3|156947.3|157362.7|157020.7|157363.8|157021.8|157268.9|156926.9|7
1653602670000|2022-05-26 22:04:30|157336.3|156994.3|157307.9|156965.9|157336.3|156994.3|157161.5|156819.5|20
1653602680000|2022-05-26 22:04:40|157303.5|156961.5|157254.4|156912.4|157352.2|157010.2|157236.7|156894.7|17
1653602690000|2022-05-26 22:04:50|157266.8|156924.8|157197.5|156855.5|157302|156960|157182.9|156840.9|17
1653602700000|2022-05-26 22:05:00|157187.6|156845.6|157254|156912|157263.1|156921.1|157187.6|156845.6|19
1653602710000|2022-05-26 22:05:10|157238|156896|157241|156899|157261.1|156919.1|157224.6|156882.6|17
1653602720000|2022-05-26 22:05:20|157228.6|156886.6|157281.7|156939.7|157357|157015|157228.5|156886.5|19
1653602730000|2022-05-26 22:05:30|157290.6|156948.6|157363.5|157021.5|157363.9|157021.9|157274.9|156932.9|23
1653602740000|2022-05-26 22:05:40|157362.8|157020.8|157363.2|157021.2|157365.4|157023.4|157362.7|157020.7|11
1653602750000|2022-05-26 22:05:50|157363.3|157021.3|157344.1|157002.1|157363.3|157021.3|157331.4|156989.4|13
1653602760000|2022-05-26 22:06:00|157350.5|157008.5|157336.9|156994.9|157352.7|157010.7|157334.5|156992.5|14
1653602770000|2022-05-26 22:06:10|157339.7|156997.7|157344.8|157002.8|157350.8|157008.8|157339.7|156997.7|7
1653602780000|2022-05-26 22:06:20|157342.2|157000.2|157341.9|156999.9|157351.8|157009.8|157337.6|156995.6|11
1653602790000|2022-05-26 22:06:30|157348.7|157006.7|157364.2|157022.2|157366.5|157024.5|157345.9|157003.9|13
1653602800000|2022-05-26 22:06:40|157363.3|157021.3|157338.3|156996.3|157363.9|157021.9|157335.2|156993.2|14
1653602810000|2022-05-26 22:06:50|157341.4|156999.4|157342.8|157000.8|157344.6|157002.6|157329.9|156987.9|11
1653602820000|2022-05-26 22:07:00|157345.2|157003.2|157364.7|157022.7|157367|157025|157345.2|157003.2|14
1653602830000|2022-05-26 22:07:10|157364.5|157022.5|157361|157019|157365|157023|157302.1|156960.1|19
1653602840000|2022-05-26 22:07:20|157361.1|157019.1|157349.5|157007.5|157362.2|157020.2|157346|157004|10
1653602850000|2022-05-26 22:07:30|157349.6|157007.6|157323.7|156981.7|157352.9|157010.9|157293.7|156951.7|15
1653602860000|2022-05-26 22:07:40|157326.9|156984.9|157368.8|157026.8|157368.8|157026.8|157297|156955|9
1653602870000|2022-05-26 22:07:50|157367.9|157025.9|157347.5|157005.5|157368.4|157026.4|157343.7|157001.7|9
1653602880000|2022-05-26 22:08:00|157349.7|157007.7|157331.3|156989.3|157366.2|157024.2|157292.3|156950.3|20
1653602890000|2022-05-26 22:08:10|157330.1|156988.1|157336.4|156994.4|157339.4|156997.4|157327.4|156985.4|12
1653602900000|2022-05-26 22:08:20|157336.2|156994.2|157299.8|156957.8|157336.2|156994.2|157286.1|156944.1|12
1653602910000|2022-05-26 22:08:30|157306.3|156964.3|157273.5|156931.5|157317.5|156975.5|157238.2|156896.2|8
1653602920000|2022-05-26 22:08:40|157275.4|156933.4|157329.9|156987.9|157334.1|156992.1|157275.4|156933.4|7
1653602930000|2022-05-26 22:08:50|157323.4|156981.4|157310.1|156968.1|157323.4|156981.4|157297.8|156955.8|10
1653602940000|2022-05-26 22:09:00|157316.1|156974.1|157345.8|157003.8|157345.8|157003.8|157299.7|156957.7|9
1653602950000|2022-05-26 22:09:10|157345.4|157003.4|157288.5|156946.5|157350.7|157008.7|157283.1|156941.1|10
1653602960000|2022-05-26 22:09:20|157294.5|156952.5|157313.3|156971.3|157321.3|156979.3|157294.5|156952.5|7
1653602970000|2022-05-26 22:09:30|157323.2|156981.2|157320.4|156978.4|157326.9|156984.9|157300.8|156958.8|9
1653602980000|2022-05-26 22:09:40|157278.3|156936.3|157316.9|156974.9|157316.9|156974.9|157278.3|156936.3|4
1653602990000|2022-05-26 22:09:50|157304.3|156962.3|157348.2|157006.2|157348.2|157006.2|157304.3|156962.3|8
1653603000000|2022-05-26 22:10:00|157366.7|157024.7|157328.6|156986.6|157367.7|157025.7|157291.2|156949.2|5
1653603010000|2022-05-26 22:10:10|157305.9|156963.9|157335.1|156993.1|157335.1|156993.1|157305.9|156963.9|4
1653603020000|2022-05-26 22:10:20|157339.5|156997.5|157318.3|156976.3|157339.5|156997.5|157318.3|156976.3|4
1653603030000|2022-05-26 22:10:30|157323|156981|157287.2|156945.2|157327.8|156985.8|157287.2|156945.2|12
1653603040000|2022-05-26 22:10:40|157295.8|156953.8|157318.1|156976.1|157318.1|156976.1|157288.4|156946.4|5
1653603050000|2022-05-26 22:10:50|157320.6|156978.6|157368.1|157026.1|157368.1|157026.1|157320.6|156978.6|5
1653603060000|2022-05-26 22:11:00|157316.2|156974.2|157334.8|156992.8|157341.8|156999.8|157316.2|156974.2|5
1653603070000|2022-05-26 22:11:10|157332.4|156990.4|157306.7|156964.7|157332.4|156990.4|157293.8|156951.8|6
1653603080000|2022-05-26 22:11:20|157312.6|156970.6|157310.6|156968.6|157312.6|156970.6|157310.6|156968.6|2
1653603090000|2022-05-26 22:11:30|157312.9|156970.9|157289.9|156947.9|157367.6|157025.6|157268.1|156926.1|6
1653603100000|2022-05-26 22:11:40|157281.6|156939.6|157326.3|156984.3|157329.6|156987.6|157281.6|156939.6|6
1653603110000|2022-05-26 22:11:50|157327.5|156985.5|157327.3|156985.3|157341.1|156999.1|157327.3|156985.3|4
1653603120000|2022-05-26 22:12:00|157286.2|156944.2|157319.9|156977.9|157319.9|156977.9|157281.9|156939.9|7
1653603130000|2022-05-26 22:12:10|157313.6|156971.6|157294.7|156952.7|157329.5|156987.5|157262.9|156920.9|7
1653603140000|2022-05-26 22:12:20|157302.8|156960.8|157309.2|156967.2|157309.2|156967.2|157302.8|156960.8|2
1653603150000|2022-05-26 22:12:30|157304.1|156962.1|157326.6|156984.6|157327.1|156985.1|157304.1|156962.1|5
1653603160000|2022-05-26 22:12:40|157322.1|156980.1|157329.3|156987.3|157349.9|157007.9|157322.1|156980.1|3
1653603170000|2022-05-26 22:12:50|157325.7|156983.7|157371.7|157029.7|157375.6|157033.6|157325.7|156983.7|5
1653603180000|2022-05-26 22:13:00|157365|157023|157365.5|157023.5|157365.5|157023.5|157364.8|157022.8|5
1653603190000|2022-05-26 22:13:10|157379.6|157037.6|157373.6|157031.6|157379.6|157037.6|157373.6|157031.6|3
1653603200000|2022-05-26 22:13:20|157371.7|157029.7|157371.7|157029.7|157371.7|157029.7|157371.7|157029.7|1
1653603210000|2022-05-26 22:13:30|157311.7|156969.7|157298.3|156956.3|157339.8|156997.8|157260.7|156918.7|6
1653603220000|2022-05-26 22:13:40|157282.8|156940.8|157384.6|157042.6|157388.9|157046.9|157282.8|156940.8|4
1653603230000|2022-05-26 22:13:50|157379.1|157037.1|157375.8|157033.8|157379.1|157037.1|157375.8|157033.8|2
1653603240000|2022-05-26 22:14:00|157379.1|157037.1|157303.4|156961.4|157379.1|157037.1|157239.6|156897.6|7
1653603250000|2022-05-26 22:14:10|157362.8|157020.8|157366.5|157024.5|157367.9|157025.9|157362.8|157020.8|5
1653603260000|2022-05-26 22:14:20|157365.9|157023.9|157365.3|157023.3|157365.9|157023.9|157365.3|157023.3|2
1653603270000|2022-05-26 22:14:30|157367.2|157025.2|157364.7|157022.7|157375.2|157033.2|157364.7|157022.7|5
1653603280000|2022-05-26 22:14:40|157354.1|157012.1|157363.4|157021.4|157363.4|157021.4|157354.1|157012.1|2
1653603290000|2022-05-26 22:14:50|157376.2|157034.2|157373|157031|157376.2|157034.2|157373|157031|3
1653603300000|2022-05-26 22:15:00|157244.3|156902.3|157281.5|156939.5|157281.5|156939.5|157244.3|156902.3|3
1653603310000|2022-05-26 22:15:10|157378.8|157036.8|157373.1|157031.1|157378.9|157036.9|157373.1|157031.1|5
1653603320000|2022-05-26 22:15:20|157371.2|157029.2|157352.8|157010.8|157373.1|157031.1|157352.8|157010.8|3
1653603330000|2022-05-26 22:15:30|157348.3|157006.3|157375.3|157033.3|157379.9|157037.9|157348.3|157006.3|4
1653603340000|2022-05-26 22:15:40|157378.2|157036.2|157299.3|156957.3|157378.2|157036.2|157295.4|156953.4|6
1653603350000|2022-05-26 22:15:50|157315.1|156973.1|157363.4|157021.4|157363.4|157021.4|157315.1|156973.1|3
1653603370000|2022-05-26 22:16:10|157377.1|157035.1|157370.7|157028.7|157377.1|157035.1|157370.7|157028.7|2
1653603380000|2022-05-26 22:16:20|157382|157040|157368.3|157026.3|157382|157040|157359.9|157017.9|6
1653603390000|2022-05-26 22:16:30|157366.4|157024.4|157367.1|157025.1|157369.4|157027.4|157364.3|157022.3|5
1653603400000|2022-05-26 22:16:40|157366.1|157024.1|157373.9|157031.9|157377.6|157035.6|157366.1|157024.1|4
1653603410000|2022-05-26 22:16:50|157372.4|157030.4|157364.5|157022.5|157372.4|157030.4|157364.5|157022.5|2
1653603420000|2022-05-26 22:17:00|157363.8|157021.8|157367.1|157025.1|157377.2|157035.2|157363.8|157021.8|5
1653603430000|2022-05-26 22:17:10|157366.5|157024.5|157356|157014|157367.3|157025.3|157351.4|157009.4|5
1653603440000|2022-05-26 22:17:20|157357.1|157015.1|157368.1|157026.1|157373|157031|157349.9|157007.9|15
1653603450000|2022-05-26 22:17:30|157368.5|157026.5|157368.2|157026.2|157369.1|157027.1|157367.8|157025.8|14
1653603460000|2022-05-26 22:17:40|157368.3|157026.3|157369.6|157027.6|157369.6|157027.6|157368.3|157026.3|12
1653603470000|2022-05-26 22:17:50|157369.5|157027.5|157372.4|157030.4|157373.1|157031.1|157368.9|157026.9|13
1653603480000|2022-05-26 22:18:00|157371|157029|157374.2|157032.2|157377.2|157035.2|157369.5|157027.5|8
1653603490000|2022-05-26 22:18:10|157375.3|157033.3|157353|157011|157375.3|157033.3|157344.5|157002.5|8
1653603500000|2022-05-26 22:18:20|157350.2|157008.2|157347.9|157005.9|157353|157011|157347.9|157005.9|8
1653603510000|2022-05-26 22:18:30|157353|157011|157366.4|157024.4|157374.9|157032.9|157353|157011|10
1653603520000|2022-05-26 22:18:40|157367.5|157025.5|157366.4|157024.4|157369.2|157027.2|157366.1|157024.1|11
1653603530000|2022-05-26 22:18:50|157365.4|157023.4|157365.4|157023.4|157366.1|157024.1|157364.4|157022.4|6
1653603540000|2022-05-26 22:19:00|157374.5|157032.5|157363.4|157021.4|157374.5|157032.5|157355.4|157013.4|11
1653603550000|2022-05-26 22:19:10|157362.7|157020.7|157363.3|157021.3|157364.2|157022.2|157362.7|157020.7|10
1653603560000|2022-05-26 22:19:20|157363.4|157021.4|157365.8|157023.8|157365.8|157023.8|157363|157021|13
1653603570000|2022-05-26 22:19:30|157364.7|157022.7|157367.3|157025.3|157368.6|157026.6|157364.7|157022.7|15
1653603580000|2022-05-26 22:19:40|157368.6|157026.6|157366.4|157024.4|157375|157033|157366.4|157024.4|8
1653603590000|2022-05-26 22:19:50|157367.6|157025.6|157364.4|157022.4|157368.3|157026.3|157363.7|157021.7|14
1653603600000|2022-05-26 22:20:00|157362.7|157020.7|157365.2|157023.2|157368.7|157026.7|157341|156999|15
1653603610000|2022-05-26 22:20:10|157365.9|157023.9|157369.5|157027.5|157370.5|157028.5|157362.8|157020.8|10
1653603620000|2022-05-26 22:20:20|157370.2|157028.2|157371.8|157029.8|157372.9|157030.9|157369.1|157027.1|12
1653603630000|2022-05-26 22:20:30|157372.5|157030.5|157368.4|157026.4|157372.5|157030.5|157368.2|157026.2|8
1653603640000|2022-05-26 22:20:40|157369.8|157027.8|157364.1|157022.1|157370.7|157028.7|157364.1|157022.1|8
1653603650000|2022-05-26 22:20:50|157365.2|157023.2|157360.4|157018.4|157367.5|157025.5|157358|157016|17
1653603660000|2022-05-26 22:21:00|157359.3|157017.3|157362.7|157020.7|157362.7|157020.7|157359.3|157017.3|2
1653603670000|2022-05-26 22:21:10|157367.2|157025.2|157365.6|157023.6|157367.2|157025.2|157365.2|157023.2|11
1653603680000|2022-05-26 22:21:20|157368.8|157026.8|157366.9|157024.9|157368.9|157026.9|157365.8|157023.8|6
1653603690000|2022-05-26 22:21:30|157364.1|157022.1|157365.8|157023.8|157372.9|157030.9|157363.2|157021.2|9
1653603700000|2022-05-26 22:21:40|157360.6|157018.6|157366|157024|157370.7|157028.7|157360.6|157018.6|5
1653603710000|2022-05-26 22:21:50|157368.4|157026.4|157361.4|157019.4|157368.4|157026.4|157347.8|157005.8|7
1653603720000|2022-05-26 22:22:00|157362.1|157020.1|157370.9|157028.9|157374.2|157032.2|157362.1|157020.1|9
1653603730000|2022-05-26 22:22:10|157370.2|157028.2|157369.7|157027.7|157371.3|157029.3|157369.7|157027.7|8
1653603740000|2022-05-26 22:22:20|157370.2|157028.2|157370.8|157028.8|157372.4|157030.4|157366.5|157024.5|6
1653603750000|2022-05-26 22:22:30|157369.6|157027.6|157366.6|157024.6|157369.6|157027.6|157366.2|157024.2|8
1653603760000|2022-05-26 22:22:40|157366|157024|157354.5|157012.5|157366.5|157024.5|157345.1|157003.1|6
1653603770000|2022-05-26 22:22:50|157365.2|157023.2|157364.3|157022.3|157366|157024|157364.2|157022.2|5
1653603780000|2022-05-26 22:23:00|157363.3|157021.3|157367.3|157025.3|157369.2|157027.2|157363.3|157021.3|5
1653603790000|2022-05-26 22:23:10|157366.5|157024.5|157365.3|157023.3|157367.3|157025.3|157365.3|157023.3|4
1653603800000|2022-05-26 22:23:20|157369.2|157027.2|157367.5|157025.5|157369.2|157027.2|157367.5|157025.5|2
1653603810000|2022-05-26 22:23:30|157365.1|157023.1|157368.5|157026.5|157370.2|157028.2|157363.9|157021.9|7
1653603820000|2022-05-26 22:23:40|157366.5|157024.5|157358.4|157016.4|157366.5|157024.5|157349.6|157007.6|4
1653603830000|2022-05-26 22:23:50|157370.3|157028.3|157364.8|157022.8|157370.3|157028.3|157364.8|157022.8|3
1653603840000|2022-05-26 22:24:00|157364.1|157022.1|157369.1|157027.1|157369.1|157027.1|157361.4|157019.4|3
1653603850000|2022-05-26 22:24:10|157380.4|157038.4|157368.5|157026.5|157380.4|157038.4|157367.1|157025.1|5
1653603860000|2022-05-26 22:24:20|157367.2|157025.2|157367.9|157025.9|157368.8|157026.8|157367.2|157025.2|5
1653603870000|2022-05-26 22:24:30|157368.6|157026.6|157361.7|157019.7|157368.6|157026.6|157359|157017|3
1653603880000|2022-05-26 22:24:40|157361.4|157019.4|157366.2|157024.2|157366.5|157024.5|157361.4|157019.4|6
1653603890000|2022-05-26 22:24:50|157367.1|157025.1|157366.5|157024.5|157367.8|157025.8|157365.6|157023.6|6
1653603900000|2022-05-26 22:25:00|157367.1|157025.1|157367.2|157025.2|157368.6|157026.6|157366.7|157024.7|7
1653603910000|2022-05-26 22:25:10|157367.5|157025.5|157365.8|157023.8|157368.4|157026.4|157365.8|157023.8|7
1653603920000|2022-05-26 22:25:20|157366.8|157024.8|157367.2|157025.2|157367.2|157025.2|157366|157024|6
1653603930000|2022-05-26 22:25:30|157366.1|157024.1|157367.1|157025.1|157367.1|157025.1|157342.1|157000.1|14
1653603940000|2022-05-26 22:25:40|157364.7|157022.7|157367.1|157025.1|157367.1|157025.1|157364.4|157022.4|8
1653603950000|2022-05-26 22:25:50|157365.3|157023.3|157366|157024|157366.3|157024.3|157364.4|157022.4|6
1653603960000|2022-05-26 22:26:00|157366.5|157024.5|157367|157025|157368.6|157026.6|157366.5|157024.5|10
1653603970000|2022-05-26 22:26:10|157368.1|157026.1|157368.1|157026.1|157368.2|157026.2|157367.5|157025.5|6
1653603980000|2022-05-26 22:26:20|157367.9|157025.9|157363.2|157021.2|157368.2|157026.2|157362.1|157020.1|10
1653603990000|2022-05-26 22:26:30|157357.7|157015.7|157360|157018|157362.1|157020.1|157356.1|157014.1|9
1653604000000|2022-05-26 22:26:40|157359.8|157017.8|157367.7|157025.7|157367.7|157025.7|157358.6|157016.6|8
1653604010000|2022-05-26 22:26:50|157367.6|157025.6|157365.9|157023.9|157368|157026|157365.9|157023.9|7
1653604020000|2022-05-26 22:27:00|157366.4|157024.4|157366.5|157024.5|157368.4|157026.4|157365.1|157023.1|8
1653604030000|2022-05-26 22:27:10|157366|157024|157334.3|156992.3|157366|157024|157334.3|156992.3|13
1653604040000|2022-05-26 22:27:20|157343.7|157001.7|157358.8|157016.8|157359.3|157017.3|157332.7|156990.7|11
1653604050000|2022-05-26 22:27:30|157359.1|157017.1|157364.2|157022.2|157367.6|157025.6|157359.1|157017.1|4
1653604060000|2022-05-26 22:27:40|157365.1|157023.1|157367.4|157025.4|157367.4|157025.4|157363.1|157021.1|24
1653604070000|2022-05-26 22:27:50|157367.2|157025.2|157367|157025|157367.9|157025.9|157366.8|157024.8|8
1653604080000|2022-05-26 22:28:00|157366.1|157024.1|157366.8|157024.8|157368.2|157026.2|157366.1|157024.1|7
1653604090000|2022-05-26 22:28:10|157367|157025|157363.4|157021.4|157368.1|157026.1|157363.4|157021.4|5
1653604100000|2022-05-26 22:28:20|157348.3|157006.3|157362.4|157020.4|157362.8|157020.8|157348.3|157006.3|5
1653604110000|2022-05-26 22:28:30|157360|157018|157360.7|157018.7|157362.8|157020.8|157360|157018|7
1653604120000|2022-05-26 22:28:40|157360.9|157018.9|157363.4|157021.4|157364.2|157022.2|157360|157018|7
1653604130000|2022-05-26 22:28:50|157364.2|157022.2|157368.7|157026.7|157369|157027|157362.5|157020.5|5
1653604140000|2022-05-26 22:29:00|157368|157026|157365.2|157023.2|157368.5|157026.5|157363.3|157021.3|9
1653604150000|2022-05-26 22:29:10|157366.4|157024.4|157345.5|157003.5|157366.4|157024.4|157345.5|157003.5|7
1653604160000|2022-05-26 22:29:20|157349.4|157007.4|157364.7|157022.7|157364.9|157022.9|157342.6|157000.6|21
1653604170000|2022-05-26 22:29:30|157364.9|157022.9|157365.2|157023.2|157366.5|157024.5|157364.9|157022.9|16
1653604180000|2022-05-26 22:29:40|157365.3|157023.3|157368|157026|157368|157026|157365.3|157023.3|14
1653604190000|2022-05-26 22:29:50|157368.4|157026.4|157368.3|157026.3|157369.2|157027.2|157367.2|157025.2|12
1653604200000|2022-05-26 22:30:00|157369.3|157027.3|157364.8|157022.8|157369.3|157027.3|157364.8|157022.8|8
1653604210000|2022-05-26 22:30:10|157365.9|157023.9|157345.5|157003.5|157365.9|157023.9|157343.1|157001.1|8
1653604220000|2022-05-26 22:30:20|157369.7|157027.7|157362.6|157020.6|157369.7|157027.7|157359.3|157017.3|15
1653604230000|2022-05-26 22:30:30|157362.4|157020.4|157363.9|157021.9|157366.1|157024.1|157362.4|157020.4|11
1653604240000|2022-05-26 22:30:40|157366|157024|157368.1|157026.1|157369.1|157027.1|157364.8|157022.8|11
1653604250000|2022-05-26 22:30:50|157367.2|157025.2|157367|157025|157368.1|157026.1|157365.3|157023.3|6
1653604260000|2022-05-26 22:31:00|157369.3|157027.3|157357|157015|157370.1|157028.1|157355.5|157013.5|13
1653604270000|2022-05-26 22:31:10|157359.6|157017.6|157363.6|157021.6|157364.2|157022.2|157359.6|157017.6|7
1653604280000|2022-05-26 22:31:20|157366.1|157024.1|157368.5|157026.5|157368.5|157026.5|157365.4|157023.4|7
1653604290000|2022-05-26 22:31:30|157368.4|157026.4|157365.7|157023.7|157368.4|157026.4|157365.7|157023.7|9
1653604300000|2022-05-26 22:31:40|157361.1|157019.1|157361.1|157019.1|157372|157030|157361.1|157019.1|7
1653604310000|2022-05-26 22:31:50|157361.5|157019.5|157364.7|157022.7|157367.9|157025.9|157361.5|157019.5|6
1653604320000|2022-05-26 22:32:00|157364|157022|157361.2|157019.2|157364.7|157022.7|157343.8|157001.8|8
1653604330000|2022-05-26 22:32:10|157358.8|157016.8|157359.2|157017.2|157359.2|157017.2|157358.5|157016.5|5
1653604340000|2022-05-26 22:32:20|157358.8|157016.8|157366.1|157024.1|157372.8|157030.8|157358.5|157016.5|8
1653604350000|2022-05-26 22:32:30|157365.8|157023.8|157361.6|157019.6|157365.9|157023.9|157361.6|157019.6|5
1653604360000|2022-05-26 22:32:40|157368.8|157026.8|157366.6|157024.6|157369.7|157027.7|157366.3|157024.3|7
1653604370000|2022-05-26 22:32:50|157365.8|157023.8|157356.6|157014.6|157368.5|157026.5|157356.6|157014.6|6
1653604380000|2022-05-26 22:33:00|157360.1|157018.1|157364|157022|157365.4|157023.4|157359.9|157017.9|8
1653604390000|2022-05-26 22:33:10|157363.7|157021.7|157367.6|157025.6|157367.6|157025.6|157363.7|157021.7|6
1653604400000|2022-05-26 22:33:20|157367.3|157025.3|157367.8|157025.8|157368.3|157026.3|157365.9|157023.9|6
1653604410000|2022-05-26 22:33:30|157367.3|157025.3|157367.4|157025.4|157370.8|157028.8|157365|157023|13
1653604420000|2022-05-26 22:33:40|157368.2|157026.2|157361.6|157019.6|157368.2|157026.2|157361.6|157019.6|4
1653604430000|2022-05-26 22:33:50|157337|156995|157361.6|157019.6|157369.3|157027.3|157337|156995|8
1653604440000|2022-05-26 22:34:00|157361.4|157019.4|157366.9|157024.9|157366.9|157024.9|157361.4|157019.4|2
1653604450000|2022-05-26 22:34:10|157365.1|157023.1|157369.2|157027.2|157370.8|157028.8|157365.1|157023.1|8
1653604460000|2022-05-26 22:34:20|157368.3|157026.3|157366.6|157024.6|157369.8|157027.8|157366.3|157024.3|8
1653604470000|2022-05-26 22:34:30|157366|157024|157368.4|157026.4|157376.5|157034.5|157364.9|157022.9|13
1653604480000|2022-05-26 22:34:40|157357.8|157015.8|157357.8|157015.8|157357.8|157015.8|157357.8|157015.8|1
1653604490000|2022-05-26 22:34:50|157362|157020|157366.2|157024.2|157366.2|157024.2|157362|157020|4
1653604500000|2022-05-26 22:35:00|157360.9|157018.9|157365.9|157023.9|157367.8|157025.8|157359.6|157017.6|6
1653604510000|2022-05-26 22:35:10|157366.1|157024.1|157368.3|157026.3|157368.3|157026.3|157365.7|157023.7|5
1653604520000|2022-05-26 22:35:20|157366.3|157024.3|157364.6|157022.6|157367.2|157025.2|157364.6|157022.6|6
1653604530000|2022-05-26 22:35:30|157364.2|157022.2|157367.3|157025.3|157368.3|157026.3|157363.8|157021.8|7
1653604540000|2022-05-26 22:35:40|157351.8|157009.8|157365.5|157023.5|157366.4|157024.4|157350.3|157008.3|6
1653604550000|2022-05-26 22:35:50|157360.5|157018.5|157360.2|157018.2|157360.5|157018.5|157360.2|157018.2|2
1653604560000|2022-05-26 22:36:00|157373.7|157031.7|157370.4|157028.4|157373.7|157031.7|157370.4|157028.4|2
1653604570000|2022-05-26 22:36:10|157369.9|157027.9|157365.2|157023.2|157369.9|157027.9|157365.2|157023.2|5
1653604580000|2022-05-26 22:36:20|157367|157025|157366.7|157024.7|157367|157025|157366.2|157024.2|3
1653604590000|2022-05-26 22:36:30|157366.3|157024.3|157364.6|157022.6|157369|157027|157364|157022|7
1653604600000|2022-05-26 22:36:40|157365.4|157023.4|157361.6|157019.6|157365.8|157023.8|157361.6|157019.6|3
1653604610000|2022-05-26 22:36:50|157362.5|157020.5|157367.7|157025.7|157368.8|157026.8|157362.5|157020.5|3
1653604620000|2022-05-26 22:37:00|157366.1|157024.1|157368|157026|157368.3|157026.3|157366.1|157024.1|4
1653604630000|2022-05-26 22:37:10|157365.2|157023.2|157357.6|157015.6|157365.2|157023.2|157348.2|157006.2|4
1653604640000|2022-05-26 22:37:20|157359.6|157017.6|157365.1|157023.1|157365.1|157023.1|157359.6|157017.6|4
1653604650000|2022-05-26 22:37:30|157363.4|157021.4|157367.1|157025.1|157368.4|157026.4|157362.6|157020.6|5
1653604660000|2022-05-26 22:37:40|157364.4|157022.4|157365.8|157023.8|157366.7|157024.7|157364.4|157022.4|3
1653604670000|2022-05-26 22:37:50|157366|157024|157366.3|157024.3|157366.3|157024.3|157364.4|157022.4|5
1653604680000|2022-05-26 22:38:00|157365.1|157023.1|157357.1|157015.1|157366.1|157024.1|157357.1|157015.1|3
1653604690000|2022-05-26 22:38:10|157359|157017|157364.8|157022.8|157364.8|157022.8|157359|157017|4
1653604700000|2022-05-26 22:38:20|157363.6|157021.6|157366.1|157024.1|157366.1|157024.1|157363.6|157021.6|3
1653604710000|2022-05-26 22:38:30|157367.8|157025.8|157366.8|157024.8|157367.8|157025.8|157366.8|157024.8|3
1653604720000|2022-05-26 22:38:40|157364.6|157022.6|157362.8|157020.8|157371.6|157029.6|157362.8|157020.8|5
1653604730000|2022-05-26 22:38:50|157358.7|157016.7|157366.2|157024.2|157366.2|157024.2|157358.7|157016.7|4
1653604740000|2022-05-26 22:39:00|157363|157021|157363.4|157021.4|157368|157026|157355.2|157013.2|6
1653604750000|2022-05-26 22:39:10|157361.7|157019.7|157366.1|157024.1|157368.2|157026.2|157360.8|157018.8|10
1653604760000|2022-05-26 22:39:20|157364.9|157022.9|157365.1|157023.1|157365.6|157023.6|157364.4|157022.4|5
1653604770000|2022-05-26 22:39:30|157364.2|157022.2|157365.6|157023.6|157366.1|157024.1|157347.5|157005.5|8
1653604780000|2022-05-26 22:39:40|157367.1|157025.1|157365.2|157023.2|157367.1|157025.1|157364.4|157022.4|3
1653604790000|2022-05-26 22:39:50|157352.9|157010.9|157350.1|157008.1|157359.8|157017.8|157350.1|157008.1|3
1653604800000|2022-05-26 22:40:00|157350.4|157008.4|157330.1|156988.1|157355|157013|157329.1|156987.1|6
1653604810000|2022-05-26 22:40:10|157353.6|157011.6|157359.5|157017.5|157362.4|157020.4|157353.6|157011.6|4
1653604820000|2022-05-26 22:40:20|157359.1|157017.1|157366.2|157024.2|157367.6|157025.6|157359.1|157017.1|3
1653604830000|2022-05-26 22:40:30|157363.4|157021.4|157362.1|157020.1|157367.1|157025.1|157359.1|157017.1|5
1653604840000|2022-05-26 22:40:40|157369.1|157027.1|157367.5|157025.5|157369.1|157027.1|157364|157022|5
1653604850000|2022-05-26 22:40:50|157365.1|157023.1|157367.5|157025.5|157367.5|157025.5|157357.1|157015.1|5
1653604860000|2022-05-26 22:41:00|157364.1|157022.1|157364.6|157022.6|157366.9|157024.9|157362.1|157020.1|8
1653604870000|2022-05-26 22:41:10|157362.4|157020.4|157367.5|157025.5|157367.5|157025.5|157360.9|157018.9|7
1653604880000|2022-05-26 22:41:20|157348.8|157006.8|157338.2|156996.2|157348.8|157006.8|157338.2|156996.2|6
1653604890000|2022-05-26 22:41:30|157288|156946|157316.5|156974.5|157316.5|156974.5|157288|156946|2
1653604900000|2022-05-26 22:41:40|157329.5|156987.5|157265.9|156923.9|157329.5|156987.5|157243.1|156901.1|4
1653604910000|2022-05-26 22:41:50|157319.8|156977.8|157359.9|157017.9|157359.9|157017.9|157319.8|156977.8|2
1653604920000|2022-05-26 22:42:00|157363.6|157021.6|157363.2|157021.2|157363.6|157021.6|157363.2|157021.2|3
1653604940000|2022-05-26 22:42:20|157368.3|157026.3|157367.2|157025.2|157370|157028|157366.6|157024.6|4
1653604950000|2022-05-26 22:42:30|157363.2|157021.2|157363.2|157021.2|157363.2|157021.2|157363.2|157021.2|1
1653604960000|2022-05-26 22:42:40|157375.4|157033.4|157362.7|157020.7|157375.4|157033.4|157353.3|157011.3|6
1653604970000|2022-05-26 22:42:50|157363.8|157021.8|157364.9|157022.9|157365.5|157023.5|157363.8|157021.8|3
1653604980000|2022-05-26 22:43:00|157359.5|157017.5|157353.4|157011.4|157359.5|157017.5|157345.6|157003.6|8
1653604990000|2022-05-26 22:43:10|157357.2|157015.2|157347.7|157005.7|157357.3|157015.3|157329.8|156987.8|6
1653605000000|2022-05-26 22:43:20|157350.3|157008.3|157358|157016|157358|157016|157350.3|157008.3|5
1653605010000|2022-05-26 22:43:30|157331.5|156989.5|157334|156992|157363.6|157021.6|157331.5|156989.5|3
1653605020000|2022-05-26 22:43:40|157345.8|157003.8|157366.8|157024.8|157366.8|157024.8|157345.8|157003.8|5
1653605030000|2022-05-26 22:43:50|157367.8|157025.8|157366.1|157024.1|157372.3|157030.3|157365.4|157023.4|6
1653605040000|2022-05-26 22:44:00|157365.8|157023.8|157365.8|157023.8|157366.1|157024.1|157365.8|157023.8|3
1653605050000|2022-05-26 22:44:10|157369.2|157027.2|157368.1|157026.1|157369.2|157027.2|157366.2|157024.2|5
1653605060000|2022-05-26 22:44:20|157366.7|157024.7|157369.2|157027.2|157369.8|157027.8|157366.7|157024.7|4
1653605070000|2022-05-26 22:44:30|157367.8|157025.8|157355.9|157013.9|157367.8|157025.8|157350.7|157008.7|4
1653605080000|2022-05-26 22:44:40|157354.8|157012.8|157336.4|156994.4|157365.4|157023.4|157336.2|156994.2|6
1653605090000|2022-05-26 22:44:50|157342|157000|157288|156946|157342|157000|157288|156946|3
1653605100000|2022-05-26 22:45:00|157317.9|156975.9|157354.3|157012.3|157354.3|157012.3|157317.9|156975.9|5
1653605110000|2022-05-26 22:45:10|157345.1|157003.1|157313.5|156971.5|157345.1|157003.1|157311.5|156969.5|3
1653605120000|2022-05-26 22:45:20|157363.7|157021.7|157339|156997|157363.7|157021.7|157339|156997|2
1653605130000|2022-05-26 22:45:30|157345.1|157003.1|157361.6|157019.6|157363.7|157021.7|157345.1|157003.1|5
1653605140000|2022-05-26 22:45:40|157366.6|157024.6|157366.6|157024.6|157367.4|157025.4|157365.5|157023.5|4
1653605150000|2022-05-26 22:45:50|157366.1|157024.1|157366.6|157024.6|157368.6|157026.6|157366.1|157024.1|4
1653605160000|2022-05-26 22:46:00|157366.2|157024.2|157366.1|157024.1|157369.8|157027.8|157366.1|157024.1|6
1653605170000|2022-05-26 22:46:10|157365.5|157023.5|157365.9|157023.9|157365.9|157023.9|157365.5|157023.5|3
1653605180000|2022-05-26 22:46:20|157366.4|157024.4|157369.3|157027.3|157369.3|157027.3|157349|157007|11
1653605190000|2022-05-26 22:46:30|157369.1|157027.1|157319.1|156977.1|157369.5|157027.5|157290.8|156948.8|5
1653605200000|2022-05-26 22:46:40|157327.2|156985.2|157342.4|157000.4|157342.7|157000.7|157327.2|156985.2|3
1653605210000|2022-05-26 22:46:50|157274.1|156932.1|157346.1|157004.1|157367.6|157025.6|157274.1|156932.1|5
1653605220000|2022-05-26 22:47:00|157348.6|157006.6|157267.8|156925.8|157369.5|157027.5|157241.6|156899.6|5
1653605230000|2022-05-26 22:47:10|157337.2|156995.2|157337.2|156995.2|157337.2|156995.2|157337.2|156995.2|1
1653605240000|2022-05-26 22:47:20|157340.4|156998.4|157363|157021|157363|157021|157317|156975|4
1653605250000|2022-05-26 22:47:30|157362.1|157020.1|157363.4|157021.4|157364.3|157022.3|157362.1|157020.1|5
1653605260000|2022-05-26 22:47:40|157362.8|157020.8|157368.7|157026.7|157369.2|157027.2|157362.8|157020.8|4
1653605270000|2022-05-26 22:47:50|157366.3|157024.3|157369.1|157027.1|157369.7|157027.7|157366.3|157024.3|3
1653605280000|2022-05-26 22:48:00|157368|157026|157368|157026|157368.4|157026.4|157368|157026|3
1653605290000|2022-05-26 22:48:10|157369.1|157027.1|157359.3|157017.3|157373.8|157031.8|157357.4|157015.4|5
1653605300000|2022-05-26 22:48:20|157360.2|157018.2|157361.1|157019.1|157361.3|157019.3|157360.2|157018.2|3
1653605310000|2022-05-26 22:48:30|157374.3|157032.3|157348.7|157006.7|157374.3|157032.3|157317.5|156975.5|6
1653605320000|2022-05-26 22:48:40|157348.1|157006.1|157315.3|156973.3|157348.2|157006.2|157315.3|156973.3|3
1653605330000|2022-05-26 22:48:50|157319.7|156977.7|157344.8|157002.8|157344.8|157002.8|157319.7|156977.7|4
1653605340000|2022-05-26 22:49:00|157338.8|156996.8|157352.1|157010.1|157367.1|157025.1|157276|156934|6
1653605350000|2022-05-26 22:49:10|157355.6|157013.6|157362.3|157020.3|157363.5|157021.5|157355.6|157013.6|4
1653605360000|2022-05-26 22:49:20|157362|157020|157364.1|157022.1|157364.1|157022.1|157361.4|157019.4|3
1653605370000|2022-05-26 22:49:30|157367.3|157025.3|157369.3|157027.3|157369.3|157027.3|157367.3|157025.3|7
1653605380000|2022-05-26 22:49:40|157367.5|157025.5|157367.5|157025.5|157369|157027|157367.5|157025.5|3
1653605390000|2022-05-26 22:49:50|157373.2|157031.2|157371.2|157029.2|157373.2|157031.2|157371|157029|4
1653605400000|2022-05-26 22:50:00|157370.3|157028.3|157359.6|157017.6|157370.3|157028.3|157337|156995|5
1653605410000|2022-05-26 22:50:10|157358.5|157016.5|157348.4|157006.4|157373.5|157031.5|157346|157004|9
1653605420000|2022-05-26 22:50:20|157350.3|157008.3|157350.8|157008.8|157351.3|157009.3|157350.3|157008.3|3
1653605430000|2022-05-26 22:50:30|157350.1|157008.1|157321.3|156979.3|157350.1|157008.1|157310|156968|5
1653605440000|2022-05-26 22:50:40|157345.8|157003.8|157364.4|157022.4|157364.4|157022.4|157321.3|156979.3|10
1653605450000|2022-05-26 22:50:50|157364.8|157022.8|157339.2|156997.2|157371|157029|157339.2|156997.2|8
1653605460000|2022-05-26 22:51:00|157351.7|157009.7|157357.9|157015.9|157361|157019|157351.7|157009.7|5
1653605470000|2022-05-26 22:51:10|157365|157023|157363.5|157021.5|157365|157023|157363.5|157021.5|3
1653605480000|2022-05-26 22:51:20|157360.8|157018.8|157365.9|157023.9|157370.3|157028.3|157360.8|157018.8|6
1653605490000|2022-05-26 22:51:30|157365.5|157023.5|157368.6|157026.6|157368.6|157026.6|157364.8|157022.8|6
1653605500000|2022-05-26 22:51:40|157366.2|157024.2|157365.1|157023.1|157366.2|157024.2|157365.1|157023.1|5
1653605510000|2022-05-26 22:51:50|157365.8|157023.8|157360.1|157018.1|157367.1|157025.1|157357.1|157015.1|9
1653605520000|2022-05-26 22:52:00|157366.4|157024.4|157366.7|157024.7|157367.4|157025.4|157366.4|157024.4|5
1653605530000|2022-05-26 22:52:10|157366.8|157024.8|157367.9|157025.9|157367.9|157025.9|157366.8|157024.8|7
1653605540000|2022-05-26 22:52:20|157368.1|157026.1|157369.1|157027.1|157369.1|157027.1|157360.4|157018.4|6
1653605550000|2022-05-26 22:52:30|157368.7|157026.7|157369|157027|157369.5|157027.5|157368.2|157026.2|7
1653605560000|2022-05-26 22:52:40|157368.1|157026.1|157350.1|157008.1|157369.1|157027.1|157350.1|157008.1|5
1653605570000|2022-05-26 22:52:50|157356.9|157014.9|157363.7|157021.7|157363.7|157021.7|157356.9|157014.9|4
1653605580000|2022-05-26 22:53:00|157359.9|157017.9|157363|157021|157364.7|157022.7|157359.9|157017.9|4
1653605590000|2022-05-26 22:53:10|157362.8|157020.8|157368.2|157026.2|157368.6|157026.6|157362.8|157020.8|4
1653605600000|2022-05-26 22:53:20|157372.7|157030.7|157369.4|157027.4|157372.7|157030.7|157369.4|157027.4|5
1653605610000|2022-05-26 22:53:30|157370.4|157028.4|157368.4|157026.4|157370.4|157028.4|157368.4|157026.4|7
1653605620000|2022-05-26 22:53:40|157373.5|157031.5|157363.8|157021.8|157373.5|157031.5|157357.8|157015.8|8
1653605630000|2022-05-26 22:53:50|157363.3|157021.3|157364.4|157022.4|157364.4|157022.4|157363.3|157021.3|4
1653605640000|2022-05-26 22:54:00|157363.7|157021.7|157368.3|157026.3|157368.3|157026.3|157363.7|157021.7|4
1653605650000|2022-05-26 22:54:10|157368.5|157026.5|157366.4|157024.4|157368.5|157026.5|157366.4|157024.4|5
1653605660000|2022-05-26 22:54:20|157365.8|157023.8|157369.1|157027.1|157369.1|157027.1|157365.8|157023.8|7
1653605670000|2022-05-26 22:54:30|157367.4|157025.4|157350.7|157008.7|157369.3|157027.3|157350.7|157008.7|5
1653605680000|2022-05-26 22:54:40|157356.6|157014.6|157365.2|157023.2|157365.3|157023.3|157356.6|157014.6|4
1653605690000|2022-05-26 22:54:50|157362.7|157020.7|157363|157021|157363|157021|157362.7|157020.7|2
1653605700000|2022-05-26 22:55:00|157360.4|157018.4|157372.4|157030.4|157374|157032|157360.4|157018.4|6
1653605710000|2022-05-26 22:55:10|157369.2|157027.2|157364.6|157022.6|157369.2|157027.2|157363.6|157021.6|3
1653605720000|2022-05-26 22:55:20|157367.1|157025.1|157364.7|157022.7|157368.6|157026.6|157362.7|157020.7|8
1653605730000|2022-05-26 22:55:30|157364.2|157022.2|157365.2|157023.2|157367.1|157025.1|157356.7|157014.7|12
1653605740000|2022-05-26 22:55:40|157364.9|157022.9|157364|157022|157364.9|157022.9|157362.3|157020.3|15
1653605750000|2022-05-26 22:55:50|157364.3|157022.3|157366.3|157024.3|157366.6|157024.6|157364.3|157022.3|7
1653605760000|2022-05-26 22:56:00|157365.9|157023.9|157365.4|157023.4|157365.9|157023.9|157364.6|157022.6|9
1653605770000|2022-05-26 22:56:10|157365.9|157023.9|157366|157024|157367.4|157025.4|157364|157022|7
1653605780000|2022-05-26 22:56:20|157365.5|157023.5|157366.9|157024.9|157366.9|157024.9|157364.6|157022.6|12
1653605790000|2022-05-26 22:56:30|157354.9|157012.9|157367.1|157025.1|157368.3|157026.3|157354.9|157012.9|13
1653605800000|2022-05-26 22:56:40|157365.3|157023.3|157363.1|157021.1|157366.5|157024.5|157363.1|157021.1|8
1653605810000|2022-05-26 22:56:50|157363.5|157021.5|157365.3|157023.3|157365.4|157023.4|157363.5|157021.5|4
1653605820000|2022-05-26 22:57:00|157365.1|157023.1|157366.4|157024.4|157366.4|157024.4|157357.5|157015.5|16
1653605830000|2022-05-26 22:57:10|157366.5|157024.5|157369.1|157027.1|157369.1|157027.1|157366|157024|9
1653605840000|2022-05-26 22:57:20|157366.8|157024.8|157363.8|157021.8|157367.9|157025.9|157360.6|157018.6|15
1653605850000|2022-05-26 22:57:30|157363.9|157021.9|157358.5|157016.5|157366.3|157024.3|157356.1|157014.1|14
1653605860000|2022-05-26 22:57:40|157365.5|157023.5|157365.5|157023.5|157366|157024|157364.8|157022.8|6
1653605870000|2022-05-26 22:57:50|157364.4|157022.4|157363.3|157021.3|157364.7|157022.7|157363.2|157021.2|8
1653605880000|2022-05-26 22:58:00|157363.2|157021.2|157363.6|157021.6|157366.9|157024.9|157363.2|157021.2|10
1653605890000|2022-05-26 22:58:10|157363.8|157021.8|157345.4|157003.4|157369.8|157027.8|157345.4|157003.4|11
1653605900000|2022-05-26 22:58:20|157347.5|157005.5|157365.3|157023.3|157369.3|157027.3|157347.5|157005.5|10
1653605910000|2022-05-26 22:58:30|157369.3|157027.3|157369.3|157027.3|157371.2|157029.2|157369.3|157027.3|7
1653605920000|2022-05-26 22:58:40|157370.4|157028.4|157366.6|157024.6|157372.4|157030.4|157366.3|157024.3|8
1653605930000|2022-05-26 22:58:50|157366|157024|157366.9|157024.9|157366.9|157024.9|157365.9|157023.9|4
1653605940000|2022-05-26 22:59:00|157366.5|157024.5|157369.8|157027.8|157370|157028|157365.2|157023.2|11
1653605950000|2022-05-26 22:59:10|157369.9|157027.9|157365.2|157023.2|157369.9|157027.9|157360.3|157018.3|7
1653605960000|2022-05-26 22:59:20|157354.5|157012.5|157365.9|157023.9|157365.9|157023.9|157354.5|157012.5|5
1653605970000|2022-05-26 22:59:30|157365.8|157023.8|157362.1|157020.1|157365.8|157023.8|157361.9|157019.9|5
1653605980000|2022-05-26 22:59:40|157365|157023|157367.2|157025.2|157367.2|157025.2|157362.1|157020.1|8
1653605990000|2022-05-26 22:59:50|157366.7|157024.7|157366.7|157024.7|157369.2|157027.2|157366.7|157024.7|9
1653606000000|2022-05-26 23:00:00|157367.8|157025.8|157363.7|157021.7|157370.4|157028.4|157361.9|157019.9|17
1653606010000|2022-05-26 23:00:10|157365.7|157023.7|157369|157027|157369.4|157027.4|157365.3|157023.3|12
1653606020000|2022-05-26 23:00:20|157367.3|157025.3|157368.5|157026.5|157369|157027|157367|157025|10
1653606030000|2022-05-26 23:00:30|157367.7|157025.7|157369|157027|157369|157027|157367.4|157025.4|9
1653606040000|2022-05-26 23:00:40|157364.5|157022.5|157367.8|157025.8|157368.2|157026.2|157364.5|157022.5|15
1653606050000|2022-05-26 23:00:50|157367.6|157025.6|157368.2|157026.2|157368.8|157026.8|157367.3|157025.3|18
1653606060000|2022-05-26 23:01:00|157367.8|157025.8|157364.2|157022.2|157368.8|157026.8|157362.4|157020.4|12
1653606070000|2022-05-26 23:01:10|157365.6|157023.6|157363.1|157021.1|157365.6|157023.6|157362.5|157020.5|8
1653606080000|2022-05-26 23:01:20|157366.9|157024.9|157369.4|157027.4|157369.4|157027.4|157364.8|157022.8|9
1653606090000|2022-05-26 23:01:30|157368.1|157026.1|157365|157023|157368.1|157026.1|157363.5|157021.5|15
1653606100000|2022-05-26 23:01:40|157365.7|157023.7|157368.8|157026.8|157369.1|157027.1|157365.7|157023.7|9
1653606110000|2022-05-26 23:01:50|157369.1|157027.1|157363.7|157021.7|157369.3|157027.3|157360.1|157018.1|9
1653606120000|2022-05-26 23:02:00|157367.5|157025.5|157374.3|157032.3|157374.3|157032.3|157366.6|157024.6|14
1653606130000|2022-05-26 23:02:10|157375.3|157033.3|157366.5|157024.5|157375.3|157033.3|157366.2|157024.2|15
1653606140000|2022-05-26 23:02:20|157366.9|157024.9|157367.8|157025.8|157367.8|157025.8|157366.1|157024.1|10
1653606150000|2022-05-26 23:02:30|157367.1|157025.1|157367.9|157025.9|157369.5|157027.5|157366.9|157024.9|10
1653606160000|2022-05-26 23:02:40|157367.8|157025.8|157358.5|157016.5|157370.7|157028.7|157358.5|157016.5|13
1653606170000|2022-05-26 23:02:50|157361.5|157019.5|157362.4|157020.4|157364.7|157022.7|157352.1|157010.1|7
1653606180000|2022-05-26 23:03:00|157365.7|157023.7|157369.2|157027.2|157371|157029|157362.4|157020.4|22
1653606190000|2022-05-26 23:03:10|157368.8|157026.8|157369.5|157027.5|157369.9|157027.9|157368.8|157026.8|13
1653606200000|2022-05-26 23:03:20|157370.2|157028.2|157367.5|157025.5|157370.3|157028.3|157367|157025|15
1653606210000|2022-05-26 23:03:30|157369.4|157027.4|157370.9|157028.9|157370.9|157028.9|157368.8|157026.8|9
1653606220000|2022-05-26 23:03:40|157371|157029|157371.2|157029.2|157371.2|157029.2|157370.7|157028.7|6
1653606230000|2022-05-26 23:03:50|157371.1|157029.1|157365.7|157023.7|157371.3|157029.3|157361.4|157019.4|20
1653606240000|2022-05-26 23:04:00|157361.8|157019.8|157364.1|157022.1|157365.5|157023.5|157361.3|157019.3|16
1653606250000|2022-05-26 23:04:10|157364.4|157022.4|157364.6|157022.6|157365.1|157023.1|157363.9|157021.9|17
1653606260000|2022-05-26 23:04:20|157364.7|157022.7|157361.4|157019.4|157366|157024|157361|157019|16
1653606270000|2022-05-26 23:04:30|157354.9|157012.9|157361.6|157019.6|157364.4|157022.4|157354.8|157012.8|6
1653606280000|2022-05-26 23:04:40|157363.2|157021.2|157360|157018|157363.2|157021.2|157360|157018|6
1653606290000|2022-05-26 23:04:50|157356.8|157014.8|157355.8|157013.8|157357.4|157015.4|157353.1|157011.1|16
1653606300000|2022-05-26 23:05:00|157357.4|157015.4|157353.3|157011.3|157360.7|157018.7|157352.7|157010.7|14
1653606310000|2022-05-26 23:05:10|157354.7|157012.7|157355.9|157013.9|157358.2|157016.2|157354.5|157012.5|8
1653606320000|2022-05-26 23:05:20|157355.6|157013.6|157350.2|157008.2|157355.6|157013.6|157350.2|157008.2|8
1653606330000|2022-05-26 23:05:30|157351.6|157009.6|157367.4|157025.4|157367.4|157025.4|157351.6|157009.6|5
1653606340000|2022-05-26 23:05:40|157361.9|157019.9|157360.4|157018.4|157365.9|157023.9|157360.4|157018.4|21
1653606350000|2022-05-26 23:05:50|157361.5|157019.5|157363.4|157021.4|157363.6|157021.6|157360.3|157018.3|19
1653606360000|2022-05-26 23:06:00|157363.8|157021.8|157364.1|157022.1|157364.3|157022.3|157360|157018|16
1653606370000|2022-05-26 23:06:10|157359.1|157017.1|157356.8|157014.8|157360|157018|157356.1|157014.1|8
1653606380000|2022-05-26 23:06:20|157356.1|157014.1|157353.6|157011.6|157356.6|157014.6|157350.3|157008.3|9
1653606390000|2022-05-26 23:06:30|157353.7|157011.7|157353.8|157011.8|157353.8|157011.8|157353.6|157011.6|4
1653606400000|2022-05-26 23:06:40|157353.2|157011.2|157359.9|157017.9|157359.9|157017.9|157353.2|157011.2|8
1653606410000|2022-05-26 23:06:50|157358.9|157016.9|157358.9|157016.9|157360|157018|157358.2|157016.2|5
1653606420000|2022-05-26 23:07:00|157359.4|157017.4|157361.2|157019.2|157364.6|157022.6|157359.4|157017.4|11
1653606430000|2022-05-26 23:07:10|157359.7|157017.7|157360.6|157018.6|157363.8|157021.8|157353|157011|9
1653606440000|2022-05-26 23:07:20|157366.9|157024.9|157368.4|157026.4|157368.4|157026.4|157362.3|157020.3|8
1653606450000|2022-05-26 23:07:30|157365.7|157023.7|157361.6|157019.6|157365.7|157023.7|157338.5|156996.5|9
1653606460000|2022-05-26 23:07:40|157362.8|157020.8|157361.3|157019.3|157362.8|157020.8|157360.2|157018.2|5
1653606470000|2022-05-26 23:07:50|157363.1|157021.1|157359.5|157017.5|157363.1|157021.1|157355.4|157013.4|13
1653606480000|2022-05-26 23:08:00|157362.2|157020.2|157364.1|157022.1|157364.1|157022.1|157345|157003|18
1653606490000|2022-05-26 23:08:10|157363.5|157021.5|157365.5|157023.5|157366.2|157024.2|157362.6|157020.6|15
1653606500000|2022-05-26 23:08:20|157365.1|157023.1|157364.8|157022.8|157366.7|157024.7|157361.2|157019.2|16
1653606510000|2022-05-26 23:08:30|157364.6|157022.6|157368.1|157026.1|157368.1|157026.1|157345|157003|14
1653606520000|2022-05-26 23:08:40|157365.6|157023.6|157366.7|157024.7|157369.4|157027.4|157365.2|157023.2|11
1653606530000|2022-05-26 23:08:50|157368.9|157026.9|157336.6|156994.6|157368.9|157026.9|157336.2|156994.2|15
1653606540000|2022-05-26 23:09:00|157339.7|156997.7|157355.4|157013.4|157363.7|157021.7|157335.9|156993.9|22
1653606550000|2022-05-26 23:09:10|157359.4|157017.4|157364.8|157022.8|157365.2|157023.2|157358.9|157016.9|12
1653606560000|2022-05-26 23:09:20|157364.4|157022.4|157364.8|157022.8|157365.1|157023.1|157364.3|157022.3|8
1653606570000|2022-05-26 23:09:30|157364.7|157022.7|157331|156989|157371.2|157029.2|157331|156989|9
1653606580000|2022-05-26 23:09:40|157335.5|156993.5|157364.2|157022.2|157369.2|157027.2|157330.4|156988.4|12
1653606590000|2022-05-26 23:09:50|157365.5|157023.5|157351.6|157009.6|157365.5|157023.5|157330|156988|9
1653606600000|2022-05-26 23:10:00|157356.9|157014.9|157352.7|157010.7|157359.5|157017.5|157345|157003|10
1653606610000|2022-05-26 23:10:10|157352.9|157010.9|157347.3|157005.3|157358.6|157016.6|157347.3|157005.3|5
1653606620000|2022-05-26 23:10:20|157350.2|157008.2|157368.1|157026.1|157368.1|157026.1|157344.6|157002.6|5
1653606630000|2022-05-26 23:10:30|157366|157024|157343|157001|157366|157024|157343|157001|4
1653606640000|2022-05-26 23:10:40|157371.5|157029.5|157352.4|157010.4|157371.5|157029.5|157348.3|157006.3|8
1653606650000|2022-05-26 23:10:50|157353.7|157011.7|157365.2|157023.2|157365.2|157023.2|157344.2|157002.2|4
1653606660000|2022-05-26 23:11:00|157365|157023|157363.1|157021.1|157365.9|157023.9|157362.4|157020.4|5
1653606670000|2022-05-26 23:11:10|157349.4|157007.4|157355.8|157013.8|157355.8|157013.8|157349.4|157007.4|3
1653606680000|2022-05-26 23:11:20|157368.1|157026.1|157361.1|157019.1|157368.1|157026.1|157337.9|156995.9|7
1653606690000|2022-05-26 23:11:30|157359.8|157017.8|157368|157026|157369|157027|157358.2|157016.2|4
1653606700000|2022-05-26 23:11:40|157362.4|157020.4|157352|157010|157362.4|157020.4|157339.6|156997.6|8
1653606710000|2022-05-26 23:11:50|157354.2|157012.2|157367.2|157025.2|157367.2|157025.2|157354.2|157012.2|3
1653606720000|2022-05-26 23:12:00|157366.2|157024.2|157364.5|157022.5|157366.2|157024.2|157364.5|157022.5|3
1653606730000|2022-05-26 23:12:10|157366.2|157024.2|157359.7|157017.7|157366.7|157024.7|157358.2|157016.2|4
1653606740000|2022-05-26 23:12:20|157361.2|157019.2|157364.3|157022.3|157364.5|157022.5|157358.2|157016.2|6
1653606750000|2022-05-26 23:12:30|157371|157029|157356.5|157014.5|157371|157029|157335.7|156993.7|7
1653606760000|2022-05-26 23:12:40|157355.9|157013.9|157357.8|157015.8|157358.8|157016.8|157353.8|157011.8|5
1653606770000|2022-05-26 23:12:50|157354.7|157012.7|157356.3|157014.3|157356.3|157014.3|157354.7|157012.7|2
1653606780000|2022-05-26 23:13:00|157355.1|157013.1|157360.1|157018.1|157362.8|157020.8|157355.1|157013.1|8
1653606790000|2022-05-26 23:13:10|157357.7|157015.7|157358.1|157016.1|157358.1|157016.1|157357.7|157015.7|2
1653606800000|2022-05-26 23:13:20|157358.4|157016.4|157362.7|157020.7|157366.5|157024.5|157358.4|157016.4|6
1653606810000|2022-05-26 23:13:30|157343.3|157001.3|157350.4|157008.4|157350.6|157008.6|157343.3|157001.3|8
1653606820000|2022-05-26 23:13:40|157365.5|157023.5|157363.7|157021.7|157365.5|157023.5|157359.9|157017.9|8
1653606830000|2022-05-26 23:13:50|157363.5|157021.5|157360.4|157018.4|157365.8|157023.8|157360.4|157018.4|6
1653606840000|2022-05-26 23:14:00|157360.6|157018.6|157365|157023|157365.6|157023.6|157360.3|157018.3|8
1653606850000|2022-05-26 23:14:10|157364.1|157022.1|157365.5|157023.5|157365.5|157023.5|157362.6|157020.6|7
1653606860000|2022-05-26 23:14:20|157364.3|157022.3|157365.8|157023.8|157366.3|157024.3|157364.3|157022.3|4
1653606870000|2022-05-26 23:14:30|157344.1|157002.1|157360|157018|157360|157018|157344.1|157002.1|8
1653606880000|2022-05-26 23:14:40|157361.4|157019.4|157367.7|157025.7|157367.7|157025.7|157357.9|157015.9|8
1653606890000|2022-05-26 23:14:50|157366.5|157024.5|157366.3|157024.3|157367.3|157025.3|157366.3|157024.3|4
1653606900000|2022-05-26 23:15:00|157367.4|157025.4|157367.6|157025.6|157368.7|157026.7|157350.8|157008.8|9
1653606910000|2022-05-26 23:15:10|157370.3|157028.3|157367|157025|157370.3|157028.3|157366.8|157024.8|4
1653606920000|2022-05-26 23:15:20|157366.8|157024.8|157349.5|157007.5|157368.2|157026.2|157349.5|157007.5|5
1653606930000|2022-05-26 23:15:30|157351.8|157009.8|157361.2|157019.2|157363|157021|157351.8|157009.8|6
1653606940000|2022-05-26 23:15:40|157359.9|157017.9|157367.4|157025.4|157367.6|157025.6|157359.9|157017.9|3
1653606950000|2022-05-26 23:15:50|157368.5|157026.5|157364.1|157022.1|157368.5|157026.5|157363.5|157021.5|6
1653606960000|2022-05-26 23:16:00|157365.8|157023.8|157367.7|157025.7|157367.7|157025.7|157361.7|157019.7|6
1653606970000|2022-05-26 23:16:10|157366.6|157024.6|157366.3|157024.3|157366.6|157024.6|157366.3|157024.3|2
1653606980000|2022-05-26 23:16:20|157367.7|157025.7|157356.1|157014.1|157367.7|157025.7|157345.1|157003.1|7
1653606990000|2022-05-26 23:16:30|157359|157017|157366|157024|157367.2|157025.2|157359|157017|6
1653607000000|2022-05-26 23:16:40|157365.7|157023.7|157367.5|157025.5|157368.2|157026.2|157365.7|157023.7|5
1653607010000|2022-05-26 23:16:50|157367.8|157025.8|157362.5|157020.5|157369.7|157027.7|157360.6|157018.6|4
1653607020000|2022-05-26 23:17:00|157364.5|157022.5|157367.2|157025.2|157367.2|157025.2|157362.3|157020.3|7
1653607030000|2022-05-26 23:17:10|157366.3|157024.3|157357.3|157015.3|157366.3|157024.3|157335.2|156993.2|6
1653607040000|2022-05-26 23:17:20|157359|157017|157361.4|157019.4|157363.2|157021.2|157355.8|157013.8|4
1653607050000|2022-05-26 23:17:30|157361.5|157019.5|157360.8|157018.8|157361.5|157019.5|157348.6|157006.6|8
1653607060000|2022-05-26 23:17:40|157362.3|157020.3|157362.4|157020.4|157363.1|157021.1|157362.3|157020.3|3
1653607070000|2022-05-26 23:17:50|157370.2|157028.2|157350.7|157008.7|157370.2|157028.2|157320.8|156978.8|7
1653607080000|2022-05-26 23:18:00|157353.6|157011.6|157363.7|157021.7|157364.6|157022.6|157353.5|157011.5|7
1653607090000|2022-05-26 23:18:10|157345.2|157003.2|157352|157010|157352|157010|157340.6|156998.6|5
1653607100000|2022-05-26 23:18:20|157355.8|157013.8|157360|157018|157361.7|157019.7|157355.8|157013.8|5
1653607110000|2022-05-26 23:18:30|157357.6|157015.6|157358.1|157016.1|157358.1|157016.1|157353.9|157011.9|4
1653607120000|2022-05-26 23:18:40|157360.2|157018.2|157361.8|157019.8|157361.8|157019.8|157343.2|157001.2|6
1653607130000|2022-05-26 23:18:50|157362.2|157020.2|157369.1|157027.1|157369.1|157027.1|157362.2|157020.2|3
1653607140000|2022-05-26 23:19:00|157371.4|157029.4|157359.6|157017.6|157371.4|157029.4|157355.1|157013.1|4
1653607150000|2022-05-26 23:19:10|157355|157013|157358.9|157016.9|157361.9|157019.9|157355|157013|8
1653607160000|2022-05-26 23:19:20|157359.3|157017.3|157363.7|157021.7|157363.7|157021.7|157357.7|157015.7|8
1653607170000|2022-05-26 23:19:30|157360.2|157018.2|157368.2|157026.2|157369.4|157027.4|157360.2|157018.2|6
1653607180000|2022-05-26 23:19:40|157369.5|157027.5|157360.5|157018.5|157369.5|157027.5|157355.3|157013.3|8
1653607190000|2022-05-26 23:19:50|157360.3|157018.3|157358.4|157016.4|157360.3|157018.3|157358.4|157016.4|3
1653607200000|2022-05-26 23:20:00|157358.6|157016.6|157359.1|157017.1|157362.8|157020.8|157354.6|157012.6|7
1653607210000|2022-05-26 23:20:10|157359.5|157017.5|157350.6|157008.6|157359.5|157017.5|157349.7|157007.7|4
1653607220000|2022-05-26 23:20:20|157343.9|157001.9|157361.4|157019.4|157361.4|157019.4|157343.9|157001.9|5
1653607230000|2022-05-26 23:20:30|157370.1|157028.1|157364|157022|157370.1|157028.1|157364|157022|5
1653607240000|2022-05-26 23:20:40|157350.8|157008.8|157356.9|157014.9|157357.3|157015.3|157350.8|157008.8|4
1653607250000|2022-05-26 23:20:50|157354.2|157012.2|157354.1|157012.1|157356.3|157014.3|157354.1|157012.1|3
1653607260000|2022-05-26 23:21:00|157349.8|157007.8|157363.6|157021.6|157363.6|157021.6|157346.2|157004.2|10
1653607270000|2022-05-26 23:21:10|157319.3|156977.3|157319.3|156977.3|157319.3|156977.3|157319.3|156977.3|1
1653607280000|2022-05-26 23:21:20|157340.1|156998.1|157360.8|157018.8|157360.8|157018.8|157340.1|156998.1|9
1653607290000|2022-05-26 23:21:30|157361.2|157019.2|157356.8|157014.8|157361.7|157019.7|157355.9|157013.9|5
1653607300000|2022-05-26 23:21:40|157358|157016|157363.3|157021.3|157363.3|157021.3|157358|157016|4
1653607310000|2022-05-26 23:21:50|157361.4|157019.4|157358.7|157016.7|157364|157022|157358.7|157016.7|5
1653607320000|2022-05-26 23:22:00|157347.2|157005.2|157361.6|157019.6|157361.6|157019.6|157342.1|157000.1|5
1653607330000|2022-05-26 23:22:10|157368.2|157026.2|157367.8|157025.8|157369.3|157027.3|157366.3|157024.3|4
1653607340000|2022-05-26 23:22:20|157367.2|157025.2|157365.2|157023.2|157367.2|157025.2|157363|157021|4
1653607350000|2022-05-26 23:22:30|157365.8|157023.8|157353.5|157011.5|157365.8|157023.8|157350.4|157008.4|4
1653607360000|2022-05-26 23:22:40|157350.7|157008.7|157346.7|157004.7|157357.2|157015.2|157345|157003|6
1653607370000|2022-05-26 23:22:50|157349.3|157007.3|157300.3|156958.3|157349.3|157007.3|157300.3|156958.3|3
1653607380000|2022-05-26 23:23:00|157324|156982|157335.1|156993.1|157335.1|156993.1|157324|156982|3
1653607390000|2022-05-26 23:23:10|157306.3|156964.3|157363.8|157021.8|157368.6|157026.6|157306.3|156964.3|5
1653607400000|2022-05-26 23:23:20|157363.3|157021.3|157350|157008|157363.3|157021.3|157341.7|156999.7|7
1653607410000|2022-05-26 23:23:30|157352.9|157010.9|157343.5|157001.5|157352.9|157010.9|157340.7|156998.7|5
1653607420000|2022-05-26 23:23:40|157343.3|157001.3|157357.3|157015.3|157362|157020|157343|157001|7
1653607430000|2022-05-26 23:23:50|157360.7|157018.7|157353.3|157011.3|157360.7|157018.7|157353.3|157011.3|2
1653607440000|2022-05-26 23:24:00|157355.4|157013.4|157367.7|157025.7|157368.3|157026.3|157355.4|157013.4|5
1653607450000|2022-05-26 23:24:10|157366.5|157024.5|157359.4|157017.4|157366.5|157024.5|157348.2|157006.2|6
1653607460000|2022-05-26 23:24:20|157360|157018|157361.8|157019.8|157371.7|157029.7|157360|157018|6
1653607470000|2022-05-26 23:24:30|157364.1|157022.1|157348.4|157006.4|157364.5|157022.5|157343.3|157001.3|5
1653607480000|2022-05-26 23:24:40|157357.3|157015.3|157361.8|157019.8|157361.8|157019.8|157351.8|157009.8|7
1653607490000|2022-05-26 23:24:50|157363.1|157021.1|157356.6|157014.6|157365.1|157023.1|157343.8|157001.8|5
1653607500000|2022-05-26 23:25:00|157357.6|157015.6|157366.2|157024.2|157366.2|157024.2|157349.6|157007.6|8
1653607510000|2022-05-26 23:25:10|157364.8|157022.8|157360.7|157018.7|157364.8|157022.8|157360.7|157018.7|4
1653607520000|2022-05-26 23:25:20|157358.6|157016.6|157361.3|157019.3|157361.4|157019.4|157358|157016|7
1653607530000|2022-05-26 23:25:30|157361.4|157019.4|157359.8|157017.8|157361.6|157019.6|157358.1|157016.1|5
1653607540000|2022-05-26 23:25:40|157360.5|157018.5|157365|157023|157366|157024|157360.5|157018.5|4
1653607550000|2022-05-26 23:25:50|157364.2|157022.2|157352.7|157010.7|157367.1|157025.1|157352.7|157010.7|3
1653607560000|2022-05-26 23:26:00|157356.9|157014.9|157369.4|157027.4|157384.6|157042.6|157340.7|156998.7|7
1653607570000|2022-05-26 23:26:10|157367.8|157025.8|157360|157018|157367.8|157025.8|157360|157018|2
1653607580000|2022-05-26 23:26:20|157363|157021|157351.5|157009.5|157363|157021|157301.8|156959.8|4
1653607590000|2022-05-26 23:26:30|157353|157011|157339.5|156997.5|157355.1|157013.1|157339.5|156997.5|5
1653607600000|2022-05-26 23:26:40|157361|157019|157364.1|157022.1|157364.1|157022.1|157361|157019|3
1653607610000|2022-05-26 23:26:50|157359.6|157017.6|157367.3|157025.3|157367.3|157025.3|157359.6|157017.6|4
1653607620000|2022-05-26 23:27:00|157369.2|157027.2|157360.8|157018.8|157369.2|157027.2|157356.6|157014.6|7
1653607630000|2022-05-26 23:27:10|157359.6|157017.6|157368.5|157026.5|157368.5|157026.5|157359.6|157017.6|5
1653607640000|2022-05-26 23:27:20|157368|157026|157359.1|157017.1|157368|157026|157350.6|157008.6|6
1653607650000|2022-05-26 23:27:30|157354.6|157012.6|157346.5|157004.5|157355.2|157013.2|157342.5|157000.5|7
1653607660000|2022-05-26 23:27:40|157354.5|157012.5|157366.6|157024.6|157366.6|157024.6|157354.5|157012.5|2
1653607670000|2022-05-26 23:27:50|157367.6|157025.6|157365.7|157023.7|157367.6|157025.6|157332.6|156990.6|6
1653607680000|2022-05-26 23:28:00|157366.3|157024.3|157329.5|156987.5|157366.3|157024.3|157301|156959|4
1653607690000|2022-05-26 23:28:10|157340.2|156998.2|157313.2|156971.2|157340.2|156998.2|157313.2|156971.2|2
1653607700000|2022-05-26 23:28:20|157327.7|156985.7|157362.4|157020.4|157362.4|157020.4|157327.7|156985.7|4
1653607710000|2022-05-26 23:28:30|157360.8|157018.8|157368|157026|157368|157026|157358.6|157016.6|3
1653607720000|2022-05-26 23:28:40|157336.6|156994.6|157369.2|157027.2|157369.2|157027.2|157336.6|156994.6|6
1653607730000|2022-05-26 23:28:50|157368.3|157026.3|157369.5|157027.5|157369.5|157027.5|157368.3|157026.3|2
1653607740000|2022-05-26 23:29:00|157368.5|157026.5|157361.2|157019.2|157368.5|157026.5|157345.8|157003.8|8
1653607750000|2022-05-26 23:29:10|157358.6|157016.6|157357.3|157015.3|157358.6|157016.6|157355.7|157013.7|3
1653607760000|2022-05-26 23:29:20|157346.5|157004.5|157363.1|157021.1|157363.1|157021.1|157346.5|157004.5|6
1653607770000|2022-05-26 23:29:30|157363.4|157021.4|157361.4|157019.4|157369.2|157027.2|157358.4|157016.4|6
1653607780000|2022-05-26 23:29:40|157360.3|157018.3|157362.4|157020.4|157362.4|157020.4|157360.3|157018.3|2
1653607790000|2022-05-26 23:29:50|157328.8|156986.8|157361.6|157019.6|157361.6|157019.6|157328.8|156986.8|7
1653607800000|2022-05-26 23:30:00|157362.2|157020.2|157373.4|157031.4|157373.4|157031.4|157362.2|157020.2|7
1653607810000|2022-05-26 23:30:10|157346.4|157004.4|157354.5|157012.5|157357.4|157015.4|157346.4|157004.4|10
1653607820000|2022-05-26 23:30:20|157357|157015|157370.3|157028.3|157370.6|157028.6|157357|157015|9
1653607830000|2022-05-26 23:30:30|157371.4|157029.4|157369.5|157027.5|157371.5|157029.5|157364.9|157022.9|10
1653607840000|2022-05-26 23:30:40|157369.4|157027.4|157352.5|157010.5|157369.4|157027.4|157352.5|157010.5|7
1653607850000|2022-05-26 23:30:50|157351.1|157009.1|157351.4|157009.4|157361.2|157019.2|157351.1|157009.1|7
1653607860000|2022-05-26 23:31:00|157360.4|157018.4|157356.4|157014.4|157360.4|157018.4|157346.2|157004.2|8
1653607870000|2022-05-26 23:31:10|157361|157019|157371|157029|157371|157029|157358.6|157016.6|7
1653607880000|2022-05-26 23:31:20|157376.5|157034.5|157356.5|157014.5|157377.1|157035.1|157345.8|157003.8|9
1653607890000|2022-05-26 23:31:30|157361.1|157019.1|157365.4|157023.4|157365.4|157023.4|157355.6|157013.6|8
1653607900000|2022-05-26 23:31:40|157363.1|157021.1|157363.3|157021.3|157364.4|157022.4|157358.4|157016.4|6
1653607910000|2022-05-26 23:31:50|157365.6|157023.6|157362.6|157020.6|157369.2|157027.2|157351.2|157009.2|7
1653607920000|2022-05-26 23:32:00|157351.1|157009.1|157365.3|157023.3|157365.3|157023.3|157351.1|157009.1|6
1653607930000|2022-05-26 23:32:10|157364.5|157022.5|157367.3|157025.3|157367.3|157025.3|157363.8|157021.8|5
1653607940000|2022-05-26 23:32:20|157357.4|157015.4|157357|157015|157360.2|157018.2|157352.9|157010.9|4
1653607950000|2022-05-26 23:32:30|157363.4|157021.4|157367.9|157025.9|157367.9|157025.9|157362.1|157020.1|6
1653607960000|2022-05-26 23:32:40|157366.5|157024.5|157361.7|157019.7|157366.5|157024.5|157353.8|157011.8|4
1653607970000|2022-05-26 23:32:50|157363.7|157021.7|157362.1|157020.1|157366.9|157024.9|157357.8|157015.8|9
1653607980000|2022-05-26 23:33:00|157361.6|157019.6|157379.2|157037.2|157379.2|157037.2|157360|157018|8
1653607990000|2022-05-26 23:33:10|157375.8|157033.8|157357.4|157015.4|157377.5|157035.5|157355.1|157013.1|8
1653608000000|2022-05-26 23:33:20|157355.7|157013.7|157374.1|157032.1|157374.1|157032.1|157355.7|157013.7|9
1653608010000|2022-05-26 23:33:30|157357.3|157015.3|157367.1|157025.1|157367.1|157025.1|157357.3|157015.3|8
1653608020000|2022-05-26 23:33:40|157375.6|157033.6|157356.1|157014.1|157377|157035|157353.6|157011.6|6
1653608030000|2022-05-26 23:33:50|157357|157015|157365.7|157023.7|157368.5|157026.5|157357|157015|11
1653608040000|2022-05-26 23:34:00|157373.7|157031.7|157373.2|157031.2|157374.1|157032.1|157372.4|157030.4|7
1653608050000|2022-05-26 23:34:10|157373.4|157031.4|157373.8|157031.8|157373.8|157031.8|157373.2|157031.2|4
1653608060000|2022-05-26 23:34:20|157373.5|157031.5|157361.1|157019.1|157374|157032|157361.1|157019.1|5
1653608070000|2022-05-26 23:34:30|157365.2|157023.2|157375.7|157033.7|157375.7|157033.7|157357.5|157015.5|7
1653608080000|2022-05-26 23:34:40|157371.3|157029.3|157376.7|157034.7|157376.7|157034.7|157358|157016|13
1653608090000|2022-05-26 23:34:50|157377.5|157035.5|157377.3|157035.3|157377.6|157035.6|157377.2|157035.2|5
1653608100000|2022-05-26 23:35:00|157377.2|157035.2|157362.3|157020.3|157377.2|157035.2|157352.4|157010.4|10
1653608110000|2022-05-26 23:35:10|157366.8|157024.8|157377.2|157035.2|157377.3|157035.3|157366.1|157024.1|9
1653608120000|2022-05-26 23:35:20|157341.1|156999.1|157374.1|157032.1|157377.6|157035.6|157341.1|156999.1|6
1653608130000|2022-05-26 23:35:30|157374.3|157032.3|157372.9|157030.9|157375.7|157033.7|157370.1|157028.1|11
1653608140000|2022-05-26 23:35:40|157349.3|157007.3|157361.7|157019.7|157363.5|157021.5|157349.3|157007.3|12
1653608150000|2022-05-26 23:35:50|157362.1|157020.1|157352.8|157010.8|157366.5|157024.5|157352.8|157010.8|8
1653608160000|2022-05-26 23:36:00|157359.5|157017.5|157360.9|157018.9|157367.6|157025.6|157357.8|157015.8|9
1653608170000|2022-05-26 23:36:10|157363.1|157021.1|157364.6|157022.6|157366.6|157024.6|157362.2|157020.2|6
1653608180000|2022-05-26 23:36:20|157376.2|157034.2|157349.2|157007.2|157376.2|157034.2|157349.2|157007.2|11
1653608190000|2022-05-26 23:36:30|157346|157004|157365.2|157023.2|157365.2|157023.2|157346|157004|9
1653608200000|2022-05-26 23:36:40|157361.9|157019.9|157364.9|157022.9|157366.4|157024.4|157361.5|157019.5|6
1653608210000|2022-05-26 23:36:50|157363.1|157021.1|157340.7|156998.7|157373.2|157031.2|157340.7|156998.7|7
1653608220000|2022-05-26 23:37:00|157357.6|157015.6|157370.1|157028.1|157370.4|157028.4|157357.6|157015.6|7
1653608230000|2022-05-26 23:37:10|157370.5|157028.5|157351.9|157009.9|157370.7|157028.7|157349.2|157007.2|7
1653608240000|2022-05-26 23:37:20|157355.2|157013.2|157364.9|157022.9|157364.9|157022.9|157355.2|157013.2|5
1653608250000|2022-05-26 23:37:30|157371.2|157029.2|157360|157018|157371.4|157029.4|157355.7|157013.7|5
1653608260000|2022-05-26 23:37:40|157361.8|157019.8|157352.8|157010.8|157364.3|157022.3|157352.8|157010.8|5
1653608270000|2022-05-26 23:37:50|157355.3|157013.3|157356|157014|157361.4|157019.4|157355.3|157013.3|7
1653608280000|2022-05-26 23:38:00|157359.1|157017.1|157369|157027|157369|157027|157359.1|157017.1|5
1653608290000|2022-05-26 23:38:10|157350.4|157008.4|157360.3|157018.3|157362.5|157020.5|157350.4|157008.4|5
1653608300000|2022-05-26 23:38:20|157352.7|157010.7|157371.5|157029.5|157371.5|157029.5|157352.7|157010.7|5
1653608310000|2022-05-26 23:38:30|157372.7|157030.7|157363.6|157021.6|157372.7|157030.7|157354.1|157012.1|5
1653608320000|2022-05-26 23:38:40|157362.1|157020.1|157363.1|157021.1|157364|157022|157361.3|157019.3|4
1653608330000|2022-05-26 23:38:50|157349.2|157007.2|157362.6|157020.6|157362.6|157020.6|157349.2|157007.2|4
1653608340000|2022-05-26 23:39:00|157354|157012|157362.5|157020.5|157366.9|157024.9|157351|157009|7
1653608350000|2022-05-26 23:39:10|157363.4|157021.4|157372.7|157030.7|157373.1|157031.1|157363.4|157021.4|5
1653608360000|2022-05-26 23:39:20|157365.1|157023.1|157360.7|157018.7|157365.1|157023.1|157349.5|157007.5|4
1653608370000|2022-05-26 23:39:30|157354.7|157012.7|157370.8|157028.8|157370.8|157028.8|157353.7|157011.7|7
1653608380000|2022-05-26 23:39:40|157362|157020|157367.1|157025.1|157367.7|157025.7|157362|157020|4
1653608390000|2022-05-26 23:39:50|157357.9|157015.9|157375.2|157033.2|157375.2|157033.2|157345.4|157003.4|6
1653608400000|2022-05-26 23:40:00|157355.8|157013.8|157370.5|157028.5|157370.5|157028.5|157355.8|157013.8|4
1653608410000|2022-05-26 23:40:10|157369.6|157027.6|157369.4|157027.4|157369.6|157027.6|157369.2|157027.2|4
1653608420000|2022-05-26 23:40:20|157370.7|157028.7|157376|157034|157376|157034|157370.7|157028.7|3
1653608430000|2022-05-26 23:40:30|157357.8|157015.8|157370.8|157028.8|157373.1|157031.1|157357.8|157015.8|6
1653608440000|2022-05-26 23:40:40|157369.7|157027.7|157367.8|157025.8|157369.7|157027.7|157366.5|157024.5|4
1653608450000|2022-05-26 23:40:50|157360.1|157018.1|157358.8|157016.8|157366.4|157024.4|157358.8|157016.8|4
1653608460000|2022-05-26 23:41:00|157361.3|157019.3|157363.7|157021.7|157363.7|157021.7|157359.7|157017.7|3
1653608470000|2022-05-26 23:41:10|157374.8|157032.8|157346.8|157004.8|157374.8|157032.8|157346.8|157004.8|2
1653608480000|2022-05-26 23:41:20|157361.7|157019.7|157361.7|157019.7|157361.7|157019.7|157361.7|157019.7|1
1653608490000|2022-05-26 23:41:30|157374.8|157032.8|157369.3|157027.3|157374.8|157032.8|157361.9|157019.9|7
1653608500000|2022-05-26 23:41:40|157367.1|157025.1|157373.5|157031.5|157373.6|157031.6|157367.1|157025.1|5
1653608510000|2022-05-26 23:41:50|157373.6|157031.6|157361.1|157019.1|157373.6|157031.6|157356.3|157014.3|6
1653608520000|2022-05-26 23:42:00|157361.4|157019.4|157363|157021|157364.6|157022.6|157361.4|157019.4|14
1653608530000|2022-05-26 23:42:10|157363.5|157021.5|157363.4|157021.4|157379.6|157037.6|157345|157003|37
1653608540000|2022-05-26 23:42:20|157369.2|157027.2|157318.1|156976.1|157373.3|157031.3|157301.1|156959.1|37
1653608550000|2022-05-26 23:42:30|157326.8|156984.8|157325.9|156983.9|157329.2|156987.2|157323.2|156981.2|24
1653608560000|2022-05-26 23:42:40|157328.5|156986.5|157354.9|157012.9|157354.9|157012.9|157323.9|156981.9|26
1653608570000|2022-05-26 23:42:50|157354.1|157012.1|157346.5|157004.5|157354.1|157012.1|157346|157004|14
1653608580000|2022-05-26 23:43:00|157347|157005|157347.1|157005.1|157347.6|157005.6|157343.9|157001.9|15
1653608590000|2022-05-26 23:43:10|157348|157006|157353|157011|157353.5|157011.5|157321.5|156979.5|17
1653608600000|2022-05-26 23:43:20|157350.1|157008.1|157343.5|157001.5|157359.1|157017.1|157333|156991|32
1653608610000|2022-05-26 23:43:30|157345|157003|157346.4|157004.4|157347|157005|157341.1|156999.1|21
1653608620000|2022-05-26 23:43:40|157345.7|157003.7|157282.3|156940.3|157348|157006|157229.1|156894.5|23
1653608630000|2022-05-26 23:43:50|157285.6|156943.6|157292.9|156950.9|157309.9|156978|157266.9|156924.9|36
1653608640000|2022-05-26 23:44:00|157294.7|156952.7|157298.7|156972.5|157310.9|156983.9|157293|156951|33
1653608650000|2022-05-26 23:44:10|157294.7|156976.8|157305.3|156977.3|157307.4|156985.4|157292|156967.1|23
1653608660000|2022-05-26 23:44:20|157307|156974.7|157299.4|156958.5|157312.1|156980|157248|156937.2|28
1653608670000|2022-05-26 23:44:30|157292.8|156955.8|157304.3|156968.8|157318.7|156976.7|157277.6|156952.2|31
1653608680000|2022-05-26 23:44:40|157288.3|156984.3|157274.2|156970.4|157316.3|156993.9|157263.4|156946.5|32
1653608690000|2022-05-26 23:44:50|157285.7|156964|157292.6|156969.8|157319|156982.9|157281.1|156955.2|27
1653608700000|2022-05-26 23:45:00|157289.2|156967.2|157260.6|156964.6|157292.7|156979.5|157254.7|156928.3|33
1653608710000|2022-05-26 23:45:10|157260.2|156961.8|157259|156957.3|157273.1|156970.3|157249|156946.1|30
1653608720000|2022-05-26 23:45:20|157259.4|156960.3|157259.7|156957.7|157263|156964.2|157253.2|156953.5|26
1653608730000|2022-05-26 23:45:30|157262.5|156952.6|157250.7|156989|157267.4|156989|157250.7|156952.6|28
1653608740000|2022-05-26 23:45:40|157266.7|156979.5|157252|156978|157277.8|157005.2|157232.8|156954.3|33
1653608750000|2022-05-26 23:45:50|157282.3|156971.1|157243.5|157004|157282.3|157012.2|157232.2|156952.5|34
1653608760000|2022-05-26 23:46:00|157249.4|156992.9|157260.3|156970.6|157269.5|156996|157246.8|156928|33
1653608770000|2022-05-26 23:46:10|157262.9|156967.8|157255.2|156974.1|157262.9|156987.7|157249.2|156967.8|24
1653608780000|2022-05-26 23:46:20|157258|156973.8|157260.6|156973.4|157260.6|156976.7|157250.7|156968.1|27
1653608790000|2022-05-26 23:46:30|157263.2|156971.5|157253.5|156993.9|157275.5|156996.7|157247|156959.4|22
1653608800000|2022-05-26 23:46:40|157259.2|156988|157240.7|157005.6|157265.8|157005.6|157240.7|156979|22
1653608810000|2022-05-26 23:46:50|157245.4|156978.2|157253.6|156977.9|157290|157009.6|157237.8|156924|26
1653608820000|2022-05-26 23:47:00|157252.8|156983.1|157261.5|156967.7|157264.9|156983.8|157250.9|156958.3|26
1653608830000|2022-05-26 23:47:10|157260.8|156970.6|157253.5|156974.1|157271.5|156980.6|157253.5|156964.4|21
1653608840000|2022-05-26 23:47:20|157252.3|156980.4|157255.9|156991|157267.6|156991.8|157249|156955|24
1653608850000|2022-05-26 23:47:30|157248.9|156977.3|157258|156975.1|157270.4|156988.4|157243.1|156966.1|22
1653608860000|2022-05-26 23:47:40|157255.8|156976|157243.8|156967.4|157269.2|156983.4|157235.6|156916.9|21
1653608870000|2022-05-26 23:47:50|157252.1|156960.1|157244.2|156978|157253.9|156983|157238.7|156959.4|17
1653608880000|2022-05-26 23:48:00|157244.5|156978.5|157242.2|156974.5|157248.3|156978.5|157239.5|156965|12
1653608890000|2022-05-26 23:48:10|157243.2|156969.6|157239.6|156968.1|157246.8|156995.6|157226.1|156935.7|25
1653608900000|2022-05-26 23:48:20|157234.7|156977.5|157228.9|156952.9|157277.9|156988.3|157227.7|156927.4|25
1653608910000|2022-05-26 23:48:30|157224.4|156980|157233|156959.9|157263.3|156980|157224.4|156921|22
1653608920000|2022-05-26 23:48:40|157241.2|156956.1|157228.3|156965.4|157241.2|156973|157224.1|156956.1|24
1653608930000|2022-05-26 23:48:50|157228.1|156964|157228.5|156957.8|157236.4|156964.1|157223.4|156949.5|23
1653608940000|2022-05-26 23:49:00|157227.6|156958.1|157209.5|156993.8|157246|157036|157166|156928|28
1653608950000|2022-05-26 23:49:10|157225.9|156978.9|157242.1|156916.1|157254|156978.9|157206.7|156902.6|20
1653608960000|2022-05-26 23:49:20|157240.8|156901.5|157219.3|156939.1|157243.8|156957.9|157205.8|156901.5|9
1653608970000|2022-05-26 23:49:30|157231.2|156928.1|157218.3|156942.3|157239.8|156956.8|157210.4|156922.1|15
1653608980000|2022-05-26 23:49:40|157220.3|156939.7|157192.8|156963.5|157239.1|156966.1|157192.8|156939.5|16
1653608990000|2022-05-26 23:49:50|157196.5|156962.8|157189.9|156979.1|157213.2|156979.1|157189.9|156952|12
1653609000000|2022-05-26 23:50:00|157202.2|156967.1|157212.5|156949.4|157223.9|156988.6|157189.1|156949.4|19
1653609010000|2022-05-26 23:50:10|157213.8|156950.8|157225.7|156963.8|157227.3|156968.2|157197.1|156950.8|22
1653609020000|2022-05-26 23:50:20|157234.4|156954.3|157228.3|156972.8|157234.4|156999.2|157211.8|156943.1|20
1653609030000|2022-05-26 23:50:30|157220|156976.9|157218.2|156975.9|157225.7|156984.8|157215|156958.8|18
1653609040000|2022-05-26 23:50:40|157217.2|156980.4|157217.3|156982.8|157221.9|156982.9|157214.7|156974.4|18
1653609050000|2022-05-26 23:50:50|157223|156980.7|157213.9|156968.9|157254.6|157032.8|157160.5|156920.8|22
1653609060000|2022-05-26 23:51:00|157226|156954.2|157202.9|156970.1|157238.1|157031.8|157160.7|156931.9|20
1653609070000|2022-05-26 23:51:10|157202.1|156973.6|157208.1|156975.3|157226.5|156979.7|157199.3|156957.6|21
1653609080000|2022-05-26 23:51:20|157207.6|156974.4|157211.9|156980.8|157211.9|157031.5|157161.5|156974.4|20
1653609090000|2022-05-26 23:51:30|157211.8|156984.3|157201.8|156977.5|157211.8|156987.2|157188.6|156965.7|19
1653609100000|2022-05-26 23:51:40|157200.3|157000.3|157217.7|156977.8|157234.8|157035.2|157162.7|156961|13
1653609110000|2022-05-26 23:51:50|157223.1|156973.3|157208.6|156988.9|157224.2|157036.8|157160.3|156969|19
1653609120000|2022-05-26 23:52:00|157168.5|157038.5|157225.9|156954.2|157250.2|157038.5|157166.3|156935.6|21
1653609130000|2022-05-26 23:52:10|157223.5|156963.2|157206.3|156999.2|157224.9|157037.9|157166.8|156959.4|16
1653609140000|2022-05-26 23:52:20|157212.4|156996.3|157213|156971.5|157225.5|156996.3|157206.2|156964.7|22
1653609150000|2022-05-26 23:52:30|157205|156977.4|157206.1|156977.7|157230.9|157041.8|157171.8|156977.4|25
1653609160000|2022-05-26 23:52:40|157204.9|156977.9|157167|157037|157204.9|157037.9|157165.3|156977.9|16
1653609170000|2022-05-26 23:52:50|157166.6|157036.6|157159.8|157029.8|157244.2|157036.6|157155.8|156960.1|21
1653609180000|2022-05-26 23:53:00|157204.4|156987.2|157206.3|156973.8|157249.5|156993|157194.6|156899|27
1653609190000|2022-05-26 23:53:10|157201.9|156975.1|157161.7|157031.7|157215.3|157031.7|157160.9|156957.5|16
1653609200000|2022-05-26 23:53:20|157161.5|157031.5|157201.1|156973.4|157204.1|157032.8|157161.1|156963.9|17
1653609210000|2022-05-26 23:53:30|157201.7|156974.7|157163.1|157033.1|157213.4|157033.1|157156.2|156974.7|20
1653609220000|2022-05-26 23:53:40|157162.7|157032.7|157194.2|156988.9|157215.9|157032.7|157152.7|156950.6|21
1653609230000|2022-05-26 23:53:50|157196.1|156981|157212.7|157000.1|157212.8|157026.4|157156.4|156965.3|22
1653609240000|2022-05-26 23:54:00|157212.6|157032.6|157199.7|156987|157212.6|157032.6|157162.6|156971.6|18
1653609250000|2022-05-26 23:54:10|157159.4|157029.4|157196.7|156995.6|157210.6|157029.4|157159.4|156967.9|15
1653609260000|2022-05-26 23:54:20|157195.1|156994.9|157218.1|156953.1|157218.1|157038.4|157165|156953.1|23
1653609270000|2022-05-26 23:54:30|157198.3|156985.8|157197.9|156995.8|157211.6|156995.8|157196.3|156963.3|14
1653609280000|2022-05-26 23:54:40|157204|156988.9|157215.8|156993.9|157217.9|157040|157166.4|156988.9|8
1653609290000|2022-05-26 23:54:50|157212|156997.7|157204.5|156973.3|157215.9|156997.7|157196.6|156966.8|18
1653609300000|2022-05-26 23:55:00|157211.7|156970.5|157193.9|156980.7|157211.7|156988|157192.1|156969.7|16
1653609310000|2022-05-26 23:55:10|157195.6|156981.8|157186.4|156978.1|157204.5|156990.1|157186.4|156959.8|10
1653609320000|2022-05-26 23:55:20|157188.8|156972.4|157163|157033|157203.5|157033.4|157162.2|156970.8|12
1653609330000|2022-05-26 23:55:30|157163.5|157033.5|157164.9|157034.9|157204.3|157036.7|157162|156985.8|12
1653609340000|2022-05-26 23:55:40|157201.4|156996.3|157160.5|157030.5|157201.4|157033.8|157158.2|156996.3|14
1653609350000|2022-05-26 23:55:50|157159.3|157029.3|157161.2|157031.2|157198.8|157031.2|157148.3|156963.7|10
1653609360000|2022-05-26 23:56:00|157204.5|156986.2|157196.7|156986.8|157204.8|156991.6|157196.7|156979.6|16
1653609370000|2022-05-26 23:56:10|157195.5|156988.1|157211|157006.3|157211|157006.4|157194.6|156960.9|12
1653609380000|2022-05-26 23:56:20|157211.1|156963.6|157152.8|157022.8|157211.1|157036.4|157149.6|156949|23
1653609390000|2022-05-26 23:56:30|157155|157025|157160.3|157030.3|157197.8|157030.5|157151.9|156964|19
1653609400000|2022-05-26 23:56:40|157160.7|157030.7|157150.5|157020.5|157200.8|157030.7|157150.5|156956.5|14
1653609410000|2022-05-26 23:56:50|157186.4|156980.2|157155.8|157025.8|157198.6|157025.9|157154.7|156969.6|19
1653609420000|2022-05-26 23:57:00|157155.7|157025.7|157155.7|157025.7|157200.2|157025.7|157153.6|156966|18
1653609430000|2022-05-26 23:57:10|157190.8|156989.8|157199.3|156997.3|157200.2|157032.5|157160.9|156989.8|12
1653609440000|2022-05-26 23:57:20|157162.9|157032.9|157199.6|156983.7|157200.5|157033.8|157155.6|156980.7|12
1653609450000|2022-05-26 23:57:30|157232.6|156953.5|157219.9|156958.5|157258.2|156984.1|157193.9|156919.5|18
1653609460000|2022-05-26 23:57:40|157223.4|156954.5|157204.1|156972.5|157223.4|156989.2|157198|156954.5|17
1653609470000|2022-05-26 23:57:50|157213.1|156964.8|157214.2|156996.9|157237.4|156999|157208.1|156951.6|28
1653609480000|2022-05-26 23:58:00|157169.5|157039.5|157214.1|156977.6|157234.5|157039.5|157169.5|156957.8|25
1653609490000|2022-05-26 23:58:10|157212.5|156977.8|157210.3|156986.6|157221.9|156996.2|157200.9|156973.8|17
1653609500000|2022-05-26 23:58:20|157212.9|156984.8|157208.9|156981.5|157213.1|157028.7|157158.7|156977.6|18
1653609510000|2022-05-26 23:58:30|157201.1|156986.1|157204|156984.8|157225.9|157025.6|157142.5|156945.1|21
1653609520000|2022-05-26 23:58:40|157198.4|156994.2|157197.7|156973.6|157212.3|157020.8|157148|156943.4|16
1653609530000|2022-05-26 23:58:50|157195.2|156975.4|157199|156960.4|157204.4|156978.9|157189.9|156960.4|20
1653609540000|2022-05-26 23:59:00|157198.6|156959.5|157186.4|156971.8|157198.6|157019.8|157144.6|156959.1|19
1653609550000|2022-05-26 23:59:10|157188.4|156975.6|157194.7|156979.7|157213|156979.7|157179.5|156951.2|22
1653609560000|2022-05-26 23:59:20|157156.2|157026.2|157151.1|157021.1|157184.3|157028.8|157146.7|156970.2|17
1653609570000|2022-05-26 23:59:30|157155.6|157025.6|157143.3|157013.3|157195.3|157026.5|157143.3|156953.4|15
1653609580000|2022-05-26 23:59:40|157144.6|157014.6|157207.8|156957.7|157207.8|157014.6|157144.6|156947.4|12
1653609590000|2022-05-26 23:59:50|157207.1|156960.7|157152.7|157022.7|157207.1|157022.7|157144.8|156960.7|8
1653609600000|2022-05-27 00:00:00|157153.2|157023.2|157148.3|157018.3|157201.3|157023.2|157145.4|156966.9|29
1653609610000|2022-05-27 00:00:10|157148.8|157018.8|157192|156972.5|157200.6|157018.8|157138.3|156947|30
1653609620000|2022-05-27 00:00:20|157185.6|156977.6|157185.2|156963.7|157200.4|156977.6|157183.9|156952.6|31
1653609630000|2022-05-27 00:00:30|157183.8|156965.7|157143.8|157013.8|157186.5|157013.8|157141.5|156964.5|30
1653609640000|2022-05-27 00:00:40|157144.5|157014.5|157136.2|157006.2|157178.1|157014.5|157130.4|156956.6|21
1653609650000|2022-05-27 00:00:50|157173|156966.4|157181.2|156954.3|157196.5|157009.9|157137.6|156927.9|24
1653609660000|2022-05-27 00:01:00|157175.7|156965.1|157172.9|156924.4|157177.4|156983|157113|156918.7|19
1653609670000|2022-05-27 00:01:10|157171.9|156935.4|157155.2|156951.4|157198.1|156987.8|157113.2|156922.4|14
1653609680000|2022-05-27 00:01:20|157159.8|156949.9|157159|156950.6|157166|156988.3|157116.2|156940.1|15
1653609690000|2022-05-27 00:01:30|157159.8|156947|157113.3|156983.3|157164.4|156987.6|157113.2|156942|14
1653609700000|2022-05-27 00:01:40|157111.7|156981.7|157115.5|156985.5|157166.1|156998.7|157107.2|156935.7|29
1653609710000|2022-05-27 00:01:50|157116.6|156986.6|157107.5|156977.5|157156.2|156986.6|157100.5|156906.6|34
1653609720000|2022-05-27 00:02:00|157109.1|156979.1|157102.8|156972.8|157143.3|156979.1|157098.6|156926.6|30
1653609730000|2022-05-27 00:02:10|157104.4|156974.4|157162.7|156922.5|157162.7|156974.4|157092.8|156920.2|23
1653609740000|2022-05-27 00:02:20|157164.6|156922.7|157149.9|156930.2|157199.7|156982.3|157111.8|156869|28
1653609750000|2022-05-27 00:02:30|157151.8|156945.1|157108.2|156978.2|157169.8|156985.5|157107.9|156937.9|26
1653609760000|2022-05-27 00:02:40|157106.7|156976.7|157111.9|156981.9|157150.2|156983.9|157106.7|156937.4|17
1653609770000|2022-05-27 00:02:50|157147.9|156947.7|157114.2|156984.2|157153.9|156986|157112.7|156943.2|15
1653609780000|2022-05-27 00:03:00|157113.4|156983.4|157150.1|156941.5|157169.4|157011.1|157109.5|156920.7|23
1653609790000|2022-05-27 00:03:10|157114.5|156984.5|157111.7|156981.7|157164|156984.5|157110.2|156927.4|15
1653609800000|2022-05-27 00:03:20|157156.6|156943.2|157113.8|156983.8|157156.6|156987|157111.6|156943.2|17
1653609810000|2022-05-27 00:03:30|157114.6|156984.6|157119.5|156989.5|157119.5|156989.5|157114.6|156984.6|10
1653609820000|2022-05-27 00:03:40|157119.8|156989.8|157109|156979|157124.7|156994.7|157109|156979|15
1653609830000|2022-05-27 00:03:50|157108.8|156978.8|157115.5|156985.5|157154.5|156985.9|157107.8|156936.4|15
1653609840000|2022-05-27 00:04:00|157116.2|156986.2|157116.4|156986.4|157164.5|157000.5|157110.9|156923.4|26
1653609850000|2022-05-27 00:04:10|157116.6|156986.6|157150.1|156943.6|157155|156991.2|157110.2|156943.1|20
1653609860000|2022-05-27 00:04:20|157113.7|156983.7|157116.4|156986.4|157151.9|156990.4|157109.7|156942.6|16
1653609870000|2022-05-27 00:04:30|157116|156986|157115.1|156985.1|157156.6|157007|157114.9|156947.6|16
1653609880000|2022-05-27 00:04:40|157117.1|156987.1|157117.9|156987.9|157149.9|156990.5|157114.6|156949.4|16
1653609890000|2022-05-27 00:04:50|157118.2|156988.2|157188.6|157058.6|157253.4|157077.7|157118.2|156988.2|24
1653609900000|2022-05-27 00:05:00|157253.8|157022|157261.3|157020.3|157262.4|157037.5|157244.3|157014.4|34
1653609910000|2022-05-27 00:05:10|157261.1|157019.9|157195|157065|157262.1|157067.3|157190|157017|31
1653609920000|2022-05-27 00:05:20|157195.1|157065.1|157203.8|157073.8|157283.7|157073.8|157187.7|156999.2|29
1653609930000|2022-05-27 00:05:30|157253.1|157021.3|157241.4|157027.2|157268.6|157085|157200.4|156996.7|35
1653609940000|2022-05-27 00:05:40|157235.4|157028.4|157201.9|157071.9|157297.7|157080.2|157201.9|156979.4|28
1653609950000|2022-05-27 00:05:50|157202.9|157072.9|157242.2|157025.7|157259.8|157075.2|157195.2|157009.6|33
1653609960000|2022-05-27 00:06:00|157240.4|157026.6|157229.7|157024|157267.4|157069.1|157191.1|157006.5|33
1653609970000|2022-05-27 00:06:10|157229.9|157024.2|157251|157017.5|157257.9|157065|157192.6|157006.8|25
1653609980000|2022-05-27 00:06:20|157252.8|157016.8|157265.6|157018.7|157266|157073.8|157196.3|156996.1|28
1653609990000|2022-05-27 00:06:30|157262.7|157025.8|157257.2|157023.5|157263.2|157067.8|157197.8|157002|27
1653610000000|2022-05-27 00:06:40|157257.8|157017.8|157230.1|157100.1|157272|157100.3|157193.1|157000.5|30
1653610010000|2022-05-27 00:06:50|157235.2|157105.2|157299.1|157035.9|157299.1|157107.6|157232|157035.9|27
1653610020000|2022-05-27 00:07:00|157298.3|157052.4|157279.1|157052.7|157301.5|157060.3|157270.8|157044|23
1653610030000|2022-05-27 00:07:10|157274.3|157051.4|157235.5|157105.5|157281.3|157105.5|157230.1|157051|14
1653610040000|2022-05-27 00:07:20|157234.2|157104.2|157227.9|157097.9|157235.7|157105.7|157222.9|157092.9|13
1653610050000|2022-05-27 00:07:30|157228.5|157098.5|157293.1|157051|157293.1|157121.2|157221.1|157034.6|29
1653610060000|2022-05-27 00:07:40|157243|157113|157280.5|157058.8|157314.7|157122.7|157212.7|156992.8|23
1653610070000|2022-05-27 00:07:50|157277.5|157067.1|157297.5|157064|157310.4|157107.8|157233|157048.9|29
1653610080000|2022-05-27 00:08:00|157235.9|157105.9|157288.5|157055|157288.6|157105.9|157235.9|157052.4|28
1653610090000|2022-05-27 00:08:10|157280.2|157050.8|157273.6|157063.5|157290.7|157071.7|157270.5|157043.8|36
1653610100000|2022-05-27 00:08:20|157279.8|157063.7|157235.2|157105.2|157280.1|157105.2|157231.2|157056.6|23
1653610110000|2022-05-27 00:08:30|157231.8|157101.8|157277.7|157069.7|157302.4|157104.3|157231.8|157043.1|26
1653610120000|2022-05-27 00:08:40|157280.1|157063.4|157228.9|157098.9|157302.7|157114.9|157228.9|157045.6|26
1653610130000|2022-05-27 00:08:50|157256.3|157048.9|157259.9|157048.8|157267.8|157094.1|157223.3|157034.4|27
1653610140000|2022-05-27 00:09:00|157260|157053.2|157292.8|157040.8|157293.2|157060.2|157259.9|157038.7|26
1653610150000|2022-05-27 00:09:10|157294.5|157036.6|157206|157076|157294.5|157085.8|157201.2|157029.3|32
1653610160000|2022-05-27 00:09:20|157204.7|157074.7|157260.3|157038.7|157263.4|157087.8|157204.7|157027.7|25
1653610170000|2022-05-27 00:09:30|157279.4|157038.4|157274.9|157018|157286.6|157038.6|157274.3|157015.5|32
1653610180000|2022-05-27 00:09:40|157271.4|157021.7|157288.8|157031.6|157288.8|157050.9|157271.4|157018.8|32
1653610190000|2022-05-27 00:09:50|157289.8|157027.2|157275.2|157051|157297.2|157103.5|157229.3|157012.6|30
1653610200000|2022-05-27 00:10:00|157294.1|157034.9|157272.1|157048|157305.7|157113|157229.3|157029.9|34
1653610210000|2022-05-27 00:10:10|157276.1|157043.5|157292.9|157029.2|157292.9|157053.8|157273.1|157029.2|26
1653610220000|2022-05-27 00:10:20|157300.1|157051.6|157293.8|157060.4|157306.9|157062.1|157293.3|157047.6|26
1653610230000|2022-05-27 00:10:30|157292.9|157061.2|157287.8|157045.9|157328.6|157121.5|157246.8|156991.7|28
1653610240000|2022-05-27 00:10:40|157301.9|157048.2|157279|157049.4|157302.3|157092.4|157221.2|157021.3|31
1653610250000|2022-05-27 00:10:50|157280|157036.2|157278|157033.6|157323.9|157063.8|157265.4|156983.3|30
1653610260000|2022-05-27 00:11:00|157279.5|157030.2|157278.4|157045.8|157297.9|157061.3|157252.2|157018.9|25
1653610270000|2022-05-27 00:11:10|157278.3|157036.1|157297.5|157049.2|157314.6|157102.9|157232.9|157010.8|27
1653610280000|2022-05-27 00:11:20|157300.6|157047.2|157301.4|157044.6|157301.8|157065.7|157281.7|157042.9|26
1653610290000|2022-05-27 00:11:30|157300.4|157044.3|157275|157054|157311.3|157068.2|157268.1|157043.1|21
1653610300000|2022-05-27 00:11:40|157267.1|157061.8|157319.6|157036.8|157325|157109.4|157231.3|157029.1|22
1653610310000|2022-05-27 00:11:50|157319.5|157026.2|157316.9|157047.5|157322.8|157129.1|157244|157023.6|23
1653610320000|2022-05-27 00:12:00|157321.3|157044.7|157236.6|157106.6|157323.8|157136|157236.6|157026.9|25
1653610330000|2022-05-27 00:12:10|157231.4|157101.4|157303.2|157043.4|157303.6|157104.6|157231.4|157043.4|21
1653610340000|2022-05-27 00:12:20|157298.1|157047.1|157232.1|157102.1|157300.5|157106.5|157232.1|157042.7|22
1653610350000|2022-05-27 00:12:30|157233.1|157103.1|157290.3|157043.3|157305.3|157103.1|157233|157024.3|22
1653610360000|2022-05-27 00:12:40|157291.5|157045.2|157295|157033.6|157303.2|157110.9|157225.9|157027|17
1653610370000|2022-05-27 00:12:50|157292.5|157048.1|157277.3|157029.5|157319.3|157098.4|157211.2|157027.4|19
1653610380000|2022-05-27 00:13:00|157283.1|157045.1|157237|157028|157320.2|157062.9|157192.9|157000.1|27
1653610390000|2022-05-27 00:13:10|157235.7|157030|157272.4|157034.8|157278.9|157049.7|157235.7|157022.8|26
1653610400000|2022-05-27 00:13:20|157270.8|157035.4|157264.2|157026.6|157274.5|157042|157264.2|157020.9|24
1653610410000|2022-05-27 00:13:30|157265.9|157026|157259.9|157039.4|157267.1|157039.4|157256.8|157022.9|21
1653610420000|2022-05-27 00:13:40|157263.8|157048.4|157254.6|157039.7|157263.8|157050|157247.3|157029.5|15
1653610430000|2022-05-27 00:13:50|157254.4|157039.5|157276.9|157050.4|157284.2|157107|157221.7|157011.7|29
1653610440000|2022-05-27 00:14:00|157271.9|157057|157260.5|157041.3|157286.9|157114.3|157232.1|157031.4|33
1653610450000|2022-05-27 00:14:10|157260.7|157047|157278.2|157022.1|157280.4|157047.3|157260.7|157020.8|21
1653610460000|2022-05-27 00:14:20|157278.4|157026.4|157276.7|157024.2|157278.4|157037.2|157270.5|157023.5|21
1653610470000|2022-05-27 00:14:30|157244.5|157041.4|157223.2|157093.2|157260.5|157105.8|157210.7|157015.4|30
1653610480000|2022-05-27 00:14:40|157225|157095|157242.2|157039.8|157256.6|157095|157206.3|157004.9|32
1653610490000|2022-05-27 00:14:50|157204.7|157074.7|157203.9|157073.9|157253.4|157078.4|157199.5|157005.4|20
1653610500000|2022-05-27 00:15:00|157255.5|157032.9|157271.9|157029.2|157281.6|157035.6|157255.5|157013.9|31
1653610510000|2022-05-27 00:15:10|157266.5|157038.6|157266.4|157028.9|157271.4|157038.6|157263|157023.1|30
1653610520000|2022-05-27 00:15:20|157266|157028.7|157248.7|157032.6|157266|157038.3|157245.6|157023|22
1653610530000|2022-05-27 00:15:30|157249.5|157034.7|157271.8|157013.1|157282.2|157078.2|157206.5|157000.9|23
1653610540000|2022-05-27 00:15:40|157274.2|157010.9|157210.5|157080.5|157274.2|157083.6|157203.5|157010.9|19
1653610550000|2022-05-27 00:15:50|157251.4|157046.6|157239|157034.4|157266.8|157081.6|157204.8|157010.7|20
1653610560000|2022-05-27 00:16:00|157242.3|157026.9|157202.3|157072.3|157242.3|157072.3|157199.1|157020.8|18
1653610570000|2022-05-27 00:16:10|157237.8|157032.6|157238.1|157022.8|157241.8|157071.5|157201.5|157019.7|11
1653610580000|2022-05-27 00:16:20|157255.7|157012.5|157197.9|157067.9|157257.3|157077.6|157197.9|157002.8|26
1653610590000|2022-05-27 00:16:30|157276.6|157003.5|157243.8|157018.4|157285.2|157069.6|157188.7|156999.9|22
1653610600000|2022-05-27 00:16:40|157242.4|157020.9|157241|157031.6|157242.4|157073.1|157198.1|157020.9|17
1653610610000|2022-05-27 00:16:50|157203.1|157073.1|157256.8|157018.5|157268.5|157073.3|157201.5|157014.2|22
1653610620000|2022-05-27 00:17:00|157253.7|157020.7|157257.7|157014.4|157267.2|157023.2|157248.5|157001.5|25
1653610630000|2022-05-27 00:17:10|157257.6|157014.3|157250.5|157022.6|157267.2|157022.6|157250.3|157008.9|12
1653610640000|2022-05-27 00:17:20|157232.1|157031|157241.2|157020.2|157245.1|157066.5|157196.5|157010.6|7
1653610650000|2022-05-27 00:17:30|157232.8|157025.9|157234.5|157032.9|157267.5|157085.4|157196.4|156989.5|19
1653610660000|2022-05-27 00:17:40|157200.4|157070.4|157275.6|157010.3|157293.8|157070.4|157200.4|156984.4|24
1653610670000|2022-05-27 00:17:50|157285.5|156999.1|157242.7|157024.7|157285.5|157070.5|157198.9|156999.1|21
1653610680000|2022-05-27 00:18:00|157242.1|157026.2|157231.8|157015.9|157247.8|157061.8|157188|157014.7|19
1653610690000|2022-05-27 00:18:10|157242.7|157015.7|157255.4|156997.2|157255.4|157075.7|157190.3|156997.2|20
1653610700000|2022-05-27 00:18:20|157240.8|157023.2|157203.4|157073.4|157265.4|157085.3|157199.6|157013.9|21
1653610710000|2022-05-27 00:18:30|157202.2|157072.2|157238.6|157019.8|157263.1|157088.7|157196.7|157012.2|28
1653610720000|2022-05-27 00:18:40|157239.2|157020.9|157240.4|157018.4|157249.5|157074.4|157201.8|157014.5|19
1653610730000|2022-05-27 00:18:50|157245.1|157010.5|157239.8|157026.4|157245.7|157027.8|157235.5|157010.5|18
1653610740000|2022-05-27 00:19:00|157243.3|157027.7|157236.8|157016.3|157253.3|157027.7|157236.8|157003|30
1653610750000|2022-05-27 00:19:10|157237.1|157016.1|157196.6|157066.6|157253.9|157067|157194.8|157010.2|22
1653610760000|2022-05-27 00:19:20|157190.2|157060.2|157242|157024.2|157249.9|157071.1|157190.2|157011.8|18
1653610770000|2022-05-27 00:19:30|157238.6|157032.8|157197.5|157067.5|157259|157067.5|157197.3|157017.1|24
1653610780000|2022-05-27 00:19:40|157197.6|157067.6|157226.4|157021.2|157246.2|157067.6|157187.9|157003.2|30
1653610790000|2022-05-27 00:19:50|157230.4|157016.5|157235.5|157019.8|157244.9|157054.7|157184.7|157006.9|20
1653610800000|2022-05-27 00:20:00|157260.1|157016.6|157197.4|156995.5|157263.4|157046.2|157164.4|156980.9|30
1653610810000|2022-05-27 00:20:10|157163.6|157033.6|157165.3|157035.3|157198.1|157037.5|157160.9|156990.1|23
1653610820000|2022-05-27 00:20:20|157164.2|157034.2|157208.3|157004.2|157220.1|157046.5|157159.4|156967.4|24
1653610830000|2022-05-27 00:20:30|157203.3|156996.5|157178.2|157048.2|157228.3|157061.9|157165.1|156955.6|27
1653610840000|2022-05-27 00:20:40|157176.9|157046.9|157214.6|156986.5|157232.8|157049.3|157176.9|156981.3|18
1653610850000|2022-05-27 00:20:50|157220.4|156982.3|157247.7|156983.7|157262.3|157030.4|157220.4|156982.3|15
1653610860000|2022-05-27 00:21:00|157230.6|157005.8|157232.7|157011.5|157247.6|157049|157178.5|156968.4|27
1653610870000|2022-05-27 00:21:10|157228.3|157022|157253.2|156991.4|157255|157025.3|157220.1|156987.9|24
1653610880000|2022-05-27 00:21:20|157250|156994.5|157247|157018.3|157269.5|157024.6|157226.1|156991.4|26
1653610890000|2022-05-27 00:21:30|157231.2|157022.5|157198.8|157068.8|157236.9|157070.4|157183.9|157014.4|25
1653610900000|2022-05-27 00:21:40|157198.4|157068.4|157203.2|157073.2|157204.7|157074.7|157198.4|157068.4|15
1653610910000|2022-05-27 00:21:50|157203.1|157073.1|157199.1|157069.1|157239.8|157075|157196.4|157017|24
1653610920000|2022-05-27 00:22:00|157237.8|157013.7|157235.2|157033.5|157253.6|157082.2|157191.8|157008.7|30
1653610930000|2022-05-27 00:22:10|157216.1|157086.1|157195.9|157065.9|157252.7|157086.1|157193.3|156996.3|26
1653610940000|2022-05-27 00:22:20|157195.7|157065.7|157202.3|157072.3|157251.3|157076.6|157194.8|157013.2|26
1653610950000|2022-05-27 00:22:30|157235.6|157030.5|157233.8|157029.5|157238.7|157073.3|157199.5|157028.6|26
1653610960000|2022-05-27 00:22:40|157235.6|157030.6|157206.4|157076.4|157242.9|157076.4|157194.2|157028.3|22
1653610970000|2022-05-27 00:22:50|157214.5|157084.5|157205.3|157075.3|157306|157084.5|157205.3|156990|15
1653610980000|2022-05-27 00:23:00|157203.6|157073.6|157246.6|157004|157265.7|157089.9|157189.4|156978.1|26
1653610990000|2022-05-27 00:23:10|157202.3|157072.3|157265.5|157017.2|157265.5|157086.4|157188.7|157010.4|28
1653611000000|2022-05-27 00:23:20|157257.7|157013|157245|157028.7|157257.7|157065.9|157195.3|157013|28
1653611010000|2022-05-27 00:23:30|157246.6|157030.8|157241.6|157029.4|157253.4|157075.2|157199.1|157022.6|15
1653611020000|2022-05-27 00:23:40|157244.2|157033.4|157239.8|157028|157251.7|157033.4|157239.8|157024.5|17
1653611030000|2022-05-27 00:23:50|157239.5|157029.7|157218.2|157088.2|157289|157091.3|157202.9|157022.9|17
1653611040000|2022-05-27 00:24:00|157218.7|157088.7|157250.5|157021.2|157310|157092.7|157172.8|156954|27
1653611050000|2022-05-27 00:24:10|157246.9|157021.8|157198.2|157068.2|157256.8|157080|157186.5|157018|15
1653611060000|2022-05-27 00:24:20|157191|157061|157235.9|157019.2|157239.6|157070.9|157190.1|157012.5|13
1653611070000|2022-05-27 00:24:30|157233.6|157032.4|157235.2|157018.3|157248.3|157032.4|157233.6|157015.2|19
1653611080000|2022-05-27 00:24:40|157239.2|157019.4|157190|157060|157243.4|157064.8|157190|157009.6|18
1653611090000|2022-05-27 00:24:50|157230.2|157025.1|157238.1|157032.4|157238.1|157067.8|157190.4|157015.5|20
1653611100000|2022-05-27 00:25:00|157204.9|157032.5|157203.3|157073.3|157262.7|157081|157200.9|156989.2|30
1653611110000|2022-05-27 00:25:10|157203.4|157073.4|157241|157037.5|157250.4|157077.6|157203.4|157023.3|21
1653611120000|2022-05-27 00:25:20|157205.5|157075.5|157245.5|157020.8|157245.8|157076.4|157204.9|157020.8|20
1653611130000|2022-05-27 00:25:30|157244.7|157022.7|157197.4|157067.4|157251.1|157073.5|157197.4|157022.7|13
1653611140000|2022-05-27 00:25:40|157254.6|157023|157243.9|157017.4|157257.3|157083|157183.2|157003.2|24
1653611150000|2022-05-27 00:25:50|157245.6|157014.8|157211.2|157081.2|157304|157081.2|157211.2|156991|16
1653611160000|2022-05-27 00:26:00|157210.7|157080.7|157231.2|157020.8|157257.2|157080.7|157186.4|157002.2|23
1653611170000|2022-05-27 00:26:10|157232.2|157014.3|157233.2|157017|157247.1|157060|157190|157009.6|19
1653611180000|2022-05-27 00:26:20|157240|157014.7|157236.1|157021.3|157243.6|157062|157191.4|157014.7|18
1653611190000|2022-05-27 00:26:30|157232.8|157015|157185.7|157055.7|157235.2|157075|157177.8|156999.5|22
1653611200000|2022-05-27 00:26:40|157185.5|157055.5|157235.4|157008.9|157237.1|157058.1|157181.1|157003.9|24
1653611210000|2022-05-27 00:26:50|157239.9|157002.6|157233.9|157023.1|157239.9|157023.1|157226|157002.6|21
1653611220000|2022-05-27 00:27:00|157234.1|157016.8|157184.8|157054.8|157250.9|157064|157176.2|157005.6|18
1653611230000|2022-05-27 00:27:10|157234.1|157003.1|157200.7|157070.7|157243.3|157070.7|157195|157000.4|14
1653611240000|2022-05-27 00:27:20|157199.6|157069.6|157205.9|157075.9|157241.1|157076.6|157192.4|157016.5|14
1653611250000|2022-05-27 00:27:30|157204.9|157074.9|157237.5|157030.3|157276.2|157084.9|157197.1|156988.5|31
1653611260000|2022-05-27 00:27:40|157237.4|157029.6|157203.2|157073.2|157244.9|157073.4|157199.6|157022.1|18
1653611270000|2022-05-27 00:27:50|157204.1|157074.1|157237.4|157034.6|157242.7|157074.8|157198.5|157023.5|17
1653611280000|2022-05-27 00:28:00|157249.8|157038.8|157243.7|157019|157251.3|157081.7|157210.6|157019|30
1653611290000|2022-05-27 00:28:10|157247.5|157018.4|157241.6|157034.2|157247.8|157034.2|157235.5|157018.4|21
1653611300000|2022-05-27 00:28:20|157238.5|157030.1|157234.6|157028.8|157248|157071.3|157200|157019|17
1653611310000|2022-05-27 00:28:30|157198.5|157068.5|157205.5|157075.5|157269.5|157085|157185.5|156983.6|28
1653611320000|2022-05-27 00:28:40|157243.8|157023.2|157264.2|157000.9|157264.2|157075.8|157185.8|156995.5|24
1653611330000|2022-05-27 00:28:50|157258.3|156998.3|157231.3|157024|157258.3|157064|157193.4|156998.3|20
1653611340000|2022-05-27 00:29:00|157230.6|157026.5|157236.4|157023|157237.6|157065.7|157194.9|157020.5|19
1653611350000|2022-05-27 00:29:10|157234.9|157023.7|157204.5|157074.5|157301|157082.1|157204.5|156992|17
1653611360000|2022-05-27 00:29:20|157213|157083|157239.7|157037.6|157239.7|157083|157189.3|157013.7|17
1653611370000|2022-05-27 00:29:30|157203.5|157073.5|157257.1|157013.6|157277|157081.4|157203.5|156953|26
1653611380000|2022-05-27 00:29:40|157261.5|157003.4|157196.7|157066.7|157261.5|157073.7|157196.7|157003.4|19
1653611390000|2022-05-27 00:29:50|157239|157022|157203.8|157073.8|157247.3|157073.8|157200.4|157016.9|23
1653611400000|2022-05-27 00:30:00|157235.1|157032.6|157239.5|157029.3|157240.2|157070.9|157200.2|157025|16
1653611410000|2022-05-27 00:30:10|157238.1|157030.7|157198.6|157068.6|157259.4|157077.1|157195.4|157003.8|28
1653611420000|2022-05-27 00:30:20|157233.8|157030.7|157246.1|157036.7|157259.7|157072.2|157198.3|156997.5|17
1653611430000|2022-05-27 00:30:30|157250.5|157025.3|157237.9|157031.6|157260.2|157079.3|157196.3|157005.4|30
1653611440000|2022-05-27 00:30:40|157195.9|157065.9|157196.2|157066.2|157247.7|157070.1|157195.9|157017.1|30
1653611450000|2022-05-27 00:30:50|157196.1|157066.1|157241.6|157023.4|157241.6|157072.5|157195.8|157023.4|17
1653611460000|2022-05-27 00:31:00|157241.5|157023.5|157197.6|157067.6|157257.4|157075.8|157196.9|157014.5|22
1653611470000|2022-05-27 00:31:10|157194.4|157064.4|157262.4|156988.7|157262.4|157101.7|157186.3|156988.7|25
1653611480000|2022-05-27 00:31:20|157202.3|157072.3|157229.3|157028.1|157265.1|157080|157188.9|156978.4|19
1653611490000|2022-05-27 00:31:30|157230.7|157026|157229.6|157020.3|157239.9|157066.4|157184.8|157011.3|20
1653611500000|2022-05-27 00:31:40|157229.1|157019.2|157249.6|157033|157249.6|157064.9|157193.7|157019.2|28
1653611510000|2022-05-27 00:31:50|157248.7|157034|157244.4|157037.2|157248.7|157075.5|157203.4|157030.7|29
1653611520000|2022-05-27 00:32:00|157240.2|157035.2|157248.2|157036|157265.1|157083.7|157207.6|157014|25
1653611530000|2022-05-27 00:32:10|157253.8|157032.9|157206.6|157076.6|157253.8|157084.1|157204|157032.9|26
1653611540000|2022-05-27 00:32:20|157247.4|157032|157208.9|157078.9|157247.4|157078.9|157205.4|157028.9|21
1653611550000|2022-05-27 00:32:30|157209.2|157079.2|157208.8|157078.8|157248.4|157079.2|157207.1|157031.2|21
1653611560000|2022-05-27 00:32:40|157248.6|157033.2|157247.5|157024.7|157250.8|157040.7|157238.8|157024.7|20
1653611570000|2022-05-27 00:32:50|157238.1|157024.6|157203.7|157073.7|157277|157073.7|157203.7|156953|18
1653611580000|2022-05-27 00:33:00|157201.5|157071.5|157202|157072|157259.1|157075.6|157197.7|156986.9|23
1653611590000|2022-05-27 00:33:10|157252.1|157023.3|157238.6|157024.1|157252.1|157073.9|157194.3|157019.8|18
1653611600000|2022-05-27 00:33:20|157194.1|157064.1|157234.6|157029.3|157245.5|157068.7|157193.4|157016.9|19
1653611610000|2022-05-27 00:33:30|157231.5|157031.2|157236.8|157025.4|157240.2|157070.6|157194.6|157020.8|24
1653611620000|2022-05-27 00:33:40|157232.8|157027.7|157230.8|157019.1|157246.4|157070.3|157193.9|157010.8|22
1653611630000|2022-05-27 00:33:50|157230|157018.1|157228.8|157014.4|157277.1|157022.7|157228.8|156979|25
1653611640000|2022-05-27 00:34:00|157187.1|157057.1|157236.3|157003.2|157236.6|157061.8|157187.1|157003.2|22
1653611650000|2022-05-27 00:34:10|157239.1|157000|157226.8|157025.4|157239.1|157064.1|157191.1|157000|25
1653611660000|2022-05-27 00:34:20|157234.6|157017.4|157231.3|157018.9|157242.3|157066.6|157182.7|157002.7|27
1653611670000|2022-05-27 00:34:30|157231.4|157023.4|157228.7|157026.5|157239|157063.1|157189.4|157011.4|25
1653611680000|2022-05-27 00:34:40|157236|157016.7|157237.5|157015.8|157241.9|157064.9|157187.7|157008.1|25
1653611690000|2022-05-27 00:34:50|157233.7|157023.5|157235.7|157019.7|157243.6|157061.9|157189.7|157012.3|24
1653611700000|2022-05-27 00:35:00|157236|157018.2|157195.9|157065.9|157236|157068.2|157188.2|157018.2|23
1653611710000|2022-05-27 00:35:10|157234.7|157032.7|157223.7|157013.7|157244.5|157062.3|157184.8|157007|30
1653611720000|2022-05-27 00:35:20|157221.5|157017.4|157228.8|157018.4|157239.6|157061.5|157183.7|157006.5|25
1653611730000|2022-05-27 00:35:30|157232.6|157009.6|157231.2|157029.6|157236.4|157059.8|157189.4|157006.1|26
1653611740000|2022-05-27 00:35:40|157231.3|157029.9|157243.4|157033.5|157277.8|157067.4|157197.1|156986.8|25
1653611750000|2022-05-27 00:35:50|157250.7|157040.3|157245.5|157021.7|157269.4|157082.4|157208.5|156989.5|23
1653611760000|2022-05-27 00:36:00|157255.4|157009.3|157273.2|156965.8|157273.2|157075.4|157195.9|156965.8|30
1653611770000|2022-05-27 00:36:10|157252|157001.7|157240.6|157019.9|157256.5|157031.6|157230.9|156988.9|22
1653611780000|2022-05-27 00:36:20|157243.7|157018.4|157235.8|157032.7|157243.7|157070.3|157194.6|157018.4|17
1653611790000|2022-05-27 00:36:30|157235.2|157032.2|157247.6|157033.9|157262.9|157037.7|157232.9|157003.7|21
1653611800000|2022-05-27 00:36:40|157241|157037.4|157214.7|157084.7|157267.5|157089.3|157204.9|156982.8|30
1653611810000|2022-05-27 00:36:50|157215.1|157085.1|157216|157086|157259.8|157088.7|157212.3|157028.4|31
1653611820000|2022-05-27 00:37:00|157216.7|157086.7|157213.2|157083.2|157250.2|157086.7|157211.5|157042.7|22
1653611830000|2022-05-27 00:37:10|157212.6|157082.6|157253.5|157033.8|157253.5|157087.9|157210.8|157033.8|23
1653611840000|2022-05-27 00:37:20|157215.2|157085.2|157210.8|157080.8|157265.6|157087.3|157208.7|157026|25
1653611850000|2022-05-27 00:37:30|157212.9|157082.9|157207.8|157077.8|157250.8|157083|157206.7|157030.3|24
1653611860000|2022-05-27 00:37:40|157246.6|157035.1|157245|157041.1|157246.6|157078.7|157207.5|157035.1|21
1653611870000|2022-05-27 00:37:50|157245.5|157040.6|157250|157032.9|157250.8|157081.1|157207|157032.2|20
1653611880000|2022-05-27 00:38:00|157246.4|157041.6|157211|157081|157251.1|157081|157203.1|157016.3|23
1653611890000|2022-05-27 00:38:10|157248.4|157039.9|157201.2|157071.2|157257.9|157080.4|157192.8|157006.4|27
1653611900000|2022-05-27 00:38:20|157201.9|157071.9|157182.7|157052.7|157250.8|157071.9|157179.3|156986.2|30
1653611910000|2022-05-27 00:38:30|157221.2|156998.8|157189.1|157059.1|157236.3|157059.7|157185.7|156998.8|23
1653611920000|2022-05-27 00:38:40|157189.2|157059.2|157225.6|157012.4|157234.5|157059.2|157188.5|156999.5|23
1653611930000|2022-05-27 00:38:50|157228.7|157009.5|157229|157017.4|157229.5|157063|157190.5|157005.6|20
1653611940000|2022-05-27 00:39:00|157189.5|157059.5|157240.1|157036.1|157261.2|157083|157189.3|157009.9|17
1653611950000|2022-05-27 00:39:10|157239.3|157038.7|157235.5|157031.5|157247.7|157088.1|157204.1|157025.1|22
1653611960000|2022-05-27 00:39:20|157239.5|157021.4|157236.8|157032.8|157243.6|157085.2|157198.1|157021.4|28
1653611970000|2022-05-27 00:39:30|157201.2|157071.2|157212.9|157082.9|157272.9|157087.4|157198.8|157015.2|33
1653611980000|2022-05-27 00:39:40|157255.7|156999.7|157200.1|157070.1|157259.9|157086.2|157191.2|156995.9|30
1653611990000|2022-05-27 00:39:50|157204.2|157074.2|157216.4|157086.4|157283.7|157088.6|157201|156963|27
1653612000000|2022-05-27 00:40:00|157197.1|157067.1|157205.3|157075.3|157242|157082.5|157182|157019.3|29
1653612010000|2022-05-27 00:40:10|157206.9|157076.9|157205.6|157075.6|157219.1|157089.1|157200.2|157070.2|13
1653612020000|2022-05-27 00:40:20|157210.3|157080.3|157208.9|157078.9|157232.2|157080.3|157201.2|157026.1|15
1653612030000|2022-05-27 00:40:30|157212.5|157082.5|157214.9|157084.9|157248.1|157088.1|157198.5|157021.8|22
1653612040000|2022-05-27 00:40:40|157215.3|157085.3|157240.4|157032.9|157245.5|157085.3|157201.3|157023.5|21
1653612050000|2022-05-27 00:40:50|157203.2|157073.2|157232.7|157023.3|157260.1|157086|157193.1|157001|21
1653612060000|2022-05-27 00:41:00|157240.5|157019.1|157210.7|157080.7|157240.5|157085.8|157198.4|157019.1|16
1653612070000|2022-05-27 00:41:10|157211.2|157081.2|157243.7|157043|157243.7|157084.9|157204.9|157027|18
1653612080000|2022-05-27 00:41:20|157257|157051.5|157247.4|157021.5|157259.2|157088.9|157203.1|157015.3|31
1653612090000|2022-05-27 00:41:30|157250.2|157021.2|157244.4|157021.9|157251|157031.8|157238.7|157017.1|34
1653612100000|2022-05-27 00:41:40|157241.2|157025.9|157247.3|157013.7|157247.3|157025.9|157241.2|157013.7|25
1653612110000|2022-05-27 00:41:50|157247.5|157013|157208.1|157078.1|157247.5|157078.1|157198.6|157013|23
1653612120000|2022-05-27 00:42:00|157211|157081|157255.8|157012.5|157255.8|157081.7|157192.3|157012.5|31
1653612130000|2022-05-27 00:42:10|157251|157016.4|157201.1|157071.1|157251|157074.6|157201.1|157014.7|21
1653612140000|2022-05-27 00:42:20|157201.3|157071.3|157262.8|157020.7|157262.8|157072.2|157200.2|157009.8|26
1653612150000|2022-05-27 00:42:30|157233.2|157103.2|157275.2|157145.2|157314.8|157145.8|157233.2|157056.9|34
1653612160000|2022-05-27 00:42:40|157269.6|157139.6|157284.7|157154.7|157314.5|157164.9|157268.7|157091.2|30
1653612170000|2022-05-27 00:42:50|157284.8|157154.8|157293.9|157163.9|157351|157173.4|157284.8|157042.4|25
1653612180000|2022-05-27 00:43:00|157295.8|157165.8|157290.1|157160.1|157334.8|157172.3|157290.1|157126.2|16
1653612190000|2022-05-27 00:43:10|157290.3|157160.3|157330.4|157122.4|157330.4|157163.6|157290.3|157122.4|8
1653612200000|2022-05-27 00:43:20|157297|157167|157295.8|157165.8|157297|157167|157295.8|157165.8|5
1653612210000|2022-05-27 00:43:30|157336.4|157127.5|157297|157167|157336.4|157168.7|157296.5|157127.5|8
1653612220000|2022-05-27 00:43:40|157296.9|157166.9|157299|157169|157343.3|157170|157296.5|157115.9|8
1653612230000|2022-05-27 00:43:50|157298.8|157168.8|157345|157215|157404.6|157218.8|157298.8|157071|19
1653612240000|2022-05-27 00:44:00|157344.9|157214.9|157340.3|157210.3|157391.4|157214.9|157340.3|157164.2|14
1653612250000|2022-05-27 00:44:10|157342.1|157212.1|157344|157214|157345.4|157215.4|157342|157212|11
1653612260000|2022-05-27 00:44:20|157344.4|157214.4|157423.9|157221.1|157457.4|157267.4|157344|157192.6|28
1653612270000|2022-05-27 00:44:30|157387.7|157257.7|157378.2|157248.2|157428.8|157258.2|157378.2|157204.2|22
1653612280000|2022-05-27 00:44:40|157379.4|157249.4|157423.2|157218.4|157427.6|157256|157378.4|157200.7|15
1653612290000|2022-05-27 00:44:50|157378.7|157248.7|157426.6|157211.1|157427|157260.2|157378.7|157211.1|20
1653612300000|2022-05-27 00:45:00|157423.1|157219.6|157422.5|157215.4|157428.3|157263.9|157382.9|157201.9|21
1653612310000|2022-05-27 00:45:10|157421.5|157252.4|157384.7|157254.7|157472|157262.4|157382.4|157143.3|22
1653612320000|2022-05-27 00:45:20|157387.8|157257.8|157421|157218.4|157426.6|157257.9|157382.5|157204.7|17
1653612330000|2022-05-27 00:45:30|157387|157257|157385.9|157255.9|157388.5|157258.5|157384.6|157254.6|13
1653612340000|2022-05-27 00:45:40|157384.4|157254.4|157417.4|157215.4|157424.2|157254.7|157383.1|157209.9|19
1653612350000|2022-05-27 00:45:50|157421.1|157207.1|157383.4|157253.4|157431.6|157254|157382.8|157192.7|21
1653612360000|2022-05-27 00:46:00|157418|157216.8|157384.3|157254.3|157438.7|157283.4|157383.1|157184.8|30
1653612370000|2022-05-27 00:46:10|157428.9|157201.2|157414.2|157284.2|157454.2|157287.5|157373.3|157200.4|30
1653612380000|2022-05-27 00:46:20|157413.4|157283.4|157472.1|157264.6|157484.5|157314.8|157413.2|157239.1|25
1653612390000|2022-05-27 00:46:30|157435.6|157305.6|157459|157255.1|157493.3|157308.8|157422.7|157252.4|18
1653612400000|2022-05-27 00:46:40|157425.5|157295.5|157435.5|157305.5|157479.7|157305.5|157425.5|157250.1|17
1653612410000|2022-05-27 00:46:50|157471.7|157269.2|157501.7|157254.3|157517|157323.5|157438.9|157193|19
1653612420000|2022-05-27 00:47:00|157491.6|157265.6|157449.9|157319.9|157496.6|157319.9|157446.4|157253.8|10
1653612430000|2022-05-27 00:47:10|157448|157318|157448.8|157318.8|157491.7|157320.1|157448|157275.5|12
1653612440000|2022-05-27 00:47:20|157449.7|157319.7|157451.5|157321.5|157452.7|157322.7|157449.4|157319.4|12
1653612450000|2022-05-27 00:47:30|157456.3|157326.3|157451.4|157321.4|157487.9|157326.6|157446.4|157271.5|9
1653612460000|2022-05-27 00:47:40|157449.9|157319.9|157455.8|157325.8|157455.8|157325.8|157449.7|157319.7|8
1653612470000|2022-05-27 00:47:50|157455.6|157325.6|157453.7|157323.7|157455.6|157325.6|157451.8|157321.8|8
1653612480000|2022-05-27 00:48:00|157453.6|157323.6|157441.9|157311.9|157478.9|157326.5|157441.8|157276.4|18
1653612490000|2022-05-27 00:48:10|157441.8|157311.8|157438.4|157308.4|157442.6|157312.6|157438.4|157308.4|14
1653612500000|2022-05-27 00:48:20|157438.7|157308.7|157442.6|157312.6|157443.4|157313.4|157438.7|157308.7|8
1653612510000|2022-05-27 00:48:30|157442|157312|157443.2|157313.2|157444.5|157314.5|157442|157312|10
1653612520000|2022-05-27 00:48:40|157446.2|157316.2|157447.1|157317.1|157447.1|157317.1|157446.2|157316.2|4
1653612530000|2022-05-27 00:48:50|157447.2|157317.2|157448.2|157318.2|157448.2|157318.2|157447|157317|6
1653612540000|2022-05-27 00:49:00|157448.3|157318.3|157443.2|157313.2|157478.4|157318.4|157441.1|157275.1|15
1653612550000|2022-05-27 00:49:10|157446|157316|157445.8|157315.8|157448|157318|157445.8|157315.8|5
1653612560000|2022-05-27 00:49:20|157487|157277.9|157480.2|157350.2|157520.6|157350.2|157445.7|157277.9|8
1653612570000|2022-05-27 00:49:30|157478.3|157348.3|157468.9|157338.9|157510.2|157349.2|157468.9|157290.7|10
1653612580000|2022-05-27 00:49:40|157471|157341|157459|157329|157513.3|157344.8|157459|157297.5|22
1653612590000|2022-05-27 00:49:50|157459.7|157329.7|157512.9|157306.6|157512.9|157354.6|157459.7|157282.7|27
1653612600000|2022-05-27 00:50:00|157476.7|157346.7|157478.2|157348.2|157514.5|157348.4|157476.7|157306.2|7
1653612610000|2022-05-27 00:50:10|157480|157350|157480.8|157350.8|157481.5|157351.5|157480|157350|5
1653612620000|2022-05-27 00:50:20|157479.7|157349.7|157540|157319.3|157554.4|157375.3|157477.9|157298.8|19
1653612630000|2022-05-27 00:50:30|157502.5|157372.5|157498.9|157368.9|157545.3|157380.7|157484.2|157297.5|27
1653612640000|2022-05-27 00:50:40|157499.4|157369.4|157515.6|157385.6|157553.3|157391.2|157486|157336.7|32
1653612650000|2022-05-27 00:50:50|157513.6|157383.6|157517.4|157387.4|157553.4|157390|157512.7|157347.1|26
1653612660000|2022-05-27 00:51:00|157510.5|157380.5|157461.9|157331.9|157510.5|157380.5|157461.9|157331.9|20
1653612670000|2022-05-27 00:51:10|157467.7|157337.7|157466.4|157336.4|157496.9|157338.1|157460.1|157294.2|20
1653612680000|2022-05-27 00:51:20|157463.6|157333.6|157466.6|157336.6|157467.3|157337.3|157463.3|157333.3|34
1653612690000|2022-05-27 00:51:30|157466.8|157336.8|157486.9|157356.9|157526.6|157368.8|157466.8|157313|31
1653612700000|2022-05-27 00:51:40|157488.9|157358.9|157504.6|157374.6|157508.4|157378.4|157488.6|157358.6|19
1653612710000|2022-05-27 00:51:50|157504.2|157374.2|157501.2|157371.2|157504.8|157374.8|157501|157371|13
1653612720000|2022-05-27 00:52:00|157501.3|157371.3|157501.8|157371.8|157515|157385|157488.7|157358.7|27
1653612730000|2022-05-27 00:52:10|157503.2|157373.2|157488.2|157358.2|157503.2|157373.2|157485.7|157355.7|19
1653612740000|2022-05-27 00:52:20|157488|157358|157487|157357|157490.2|157360.2|157484.9|157354.9|18
1653612750000|2022-05-27 00:52:30|157485.2|157355.2|157488.9|157358.9|157499.3|157369.3|157483.9|157353.9|23
1653612760000|2022-05-27 00:52:40|157489.2|157359.2|157442.4|157352.4|157495.2|157363.4|157436.8|157290.5|21
1653612770000|2022-05-27 00:52:50|157439.4|157349.4|157356.8|157226.8|157456|157349.4|157353.8|157175.6|29
1653612780000|2022-05-27 00:53:00|157355|157225|157384.5|157254.5|157447.2|157262.4|157355|157192.1|30
1653612790000|2022-05-27 00:53:10|157386.3|157256.3|157384.8|157254.8|157387.6|157257.6|157379|157249|19
1653612800000|2022-05-27 00:53:20|157384.6|157254.6|157394.6|157264.6|157396.2|157266.2|157383.6|157253.6|18
1653612810000|2022-05-27 00:53:30|157394.2|157264.2|157386.1|157256.1|157394.2|157264.2|157385.3|157255.3|19
1653612820000|2022-05-27 00:53:40|157387.3|157257.3|157385.7|157255.7|157390.9|157260.9|157383.1|157253.1|14
1653612830000|2022-05-27 00:53:50|157386.2|157256.2|157397.5|157267.5|157461.6|157273.4|157362.3|157185.8|19
1653612840000|2022-05-27 00:54:00|157399.7|157269.7|157386.8|157256.8|157434.3|157281.2|157380.6|157203.4|22
1653612850000|2022-05-27 00:54:10|157385.4|157255.4|157393.7|157263.7|157395.5|157265.5|157379.7|157249.7|10
1653612860000|2022-05-27 00:54:20|157393.8|157263.8|157429.9|157229.2|157430.5|157264.3|157388.8|157229.2|20
1653612870000|2022-05-27 00:54:30|157431.4|157228.9|157392|157262|157450.8|157270.1|157382.7|157214.6|24
1653612880000|2022-05-27 00:54:40|157391.7|157261.7|157415.5|157200.5|157415.5|157264.7|157361.6|157184.5|28
1653612890000|2022-05-27 00:54:50|157413.4|157201.4|157412.6|157202|157422.8|157209.4|157410.8|157195.1|32
1653612900000|2022-05-27 00:55:00|157415.5|157202.7|157492.7|157362.7|157528|157369.5|157415.5|157202.7|31
1653612910000|2022-05-27 00:55:10|157491.5|157361.5|157503|157373|157549.8|157375.7|157487.9|157307.5|25
1653612920000|2022-05-27 00:55:20|157497.7|157367.7|157494.8|157364.8|157541.9|157367.9|157493.6|157322.3|22
1653612930000|2022-05-27 00:55:30|157536.9|157336.9|157529.2|157312|157539.8|157371.8|157475.4|157312|26
1653612940000|2022-05-27 00:55:40|157531.9|157311.7|157520.7|157319.1|157531.9|157359.5|157478.8|157307.9|26
1653612950000|2022-05-27 00:55:50|157523.8|157356.4|157494.2|157262.9|157523.8|157358.3|157443.8|157262.9|26
1653612960000|2022-05-27 00:56:00|157495.7|157272.1|157448.4|157318.4|157495.7|157319.4|157444.3|157272.1|13
1653612970000|2022-05-27 00:56:10|157444|157314|157447.2|157317.2|157447.2|157317.2|157442.8|157312.8|9
1653612980000|2022-05-27 00:56:20|157447.5|157317.5|157503.8|157286|157512|157320.2|157433.4|157253.9|16
1653612990000|2022-05-27 00:56:30|157499.2|157289.1|157451.5|157321.5|157503|157333.7|157451.5|157286.8|9
1653613000000|2022-05-27 00:56:40|157444.1|157314.1|157487|157282.4|157487|157323.4|157443.1|157282.4|13
1653613010000|2022-05-27 00:56:50|157499.7|157276.9|157442.6|157312.6|157499.7|157333.6|157439.6|157266.8|14
1653613020000|2022-05-27 00:57:00|157446.8|157316.8|157481.9|157270.9|157486.5|157318.7|157440.6|157266.7|21
1653613030000|2022-05-27 00:57:10|157483.3|157273|157493.8|157278.7|157496|157285.7|157482.1|157271.4|19
1653613040000|2022-05-27 00:57:20|157494.8|157278.4|157490.8|157283.4|157494.8|157322.4|157452.4|157274.1|26
1653613050000|2022-05-27 00:57:30|157489.4|157277.1|157450.8|157320.8|157508.9|157323.1|157450.8|157247.5|25
1653613060000|2022-05-27 00:57:40|157449.8|157319.8|157492.1|157281.3|157495.4|157325.3|157447.7|157279|18
1653613070000|2022-05-27 00:57:50|157451.7|157321.7|157489.8|157273.6|157494.9|157323.3|157449.4|157265.6|28
1653613080000|2022-05-27 00:58:00|157486.2|157282.1|157485.9|157282.7|157492.9|157324.5|157451.2|157274.2|19
1653613090000|2022-05-27 00:58:10|157488.9|157281.6|157505.5|157272.8|157512.1|157281.6|157488.9|157272.5|13
1653613100000|2022-05-27 00:58:20|157507.7|157272.4|157452.3|157322.3|157507.7|157324.4|157452.3|157272.4|6
1653613110000|2022-05-27 00:58:30|157446.4|157316.4|157501.4|157280.8|157501.4|157316.8|157446.4|157263.6|6
1653613120000|2022-05-27 00:58:40|157491.6|157283.6|157451.7|157321.7|157491.6|157327|157451.7|157283.6|9
1653613130000|2022-05-27 00:58:50|157454|157324|157480.4|157278.2|157480.4|157324.9|157448.8|157278.2|10
1653613140000|2022-05-27 00:59:00|157482.6|157276.9|157451.3|157321.3|157484.3|157321.3|157444.7|157274.4|19
1653613150000|2022-05-27 00:59:10|157496.6|157277|157477.2|157264.7|157514|157318.8|157439.7|157190|16
1653613160000|2022-05-27 00:59:20|157473.2|157269.8|157442.1|157312.1|157493.2|157321.3|157438.8|157262.1|22
1653613170000|2022-05-27 00:59:30|157441.8|157311.8|157491.6|157286.6|157499.8|157329.6|157441.8|157263.7|28
1653613180000|2022-05-27 00:59:40|157492.2|157270.9|157490.3|157284.7|157498.1|157327.9|157454.2|157266.2|30
1653613190000|2022-05-27 00:59:50|157488.8|157270|157488.6|157283.3|157493.5|157326.2|157453.3|157264.7|22
1653613200000|2022-05-27 01:00:00|157488.7|157283.1|157486.5|157284.5|157494.8|157325.7|157455.3|157258.7|32
1653613210000|2022-05-27 01:00:10|157487.4|157284.2|157485.3|157272.6|157491.9|157328.2|157447.7|157268.1|24
1653613220000|2022-05-27 01:00:20|157503.5|157266.5|157449.6|157319.6|157503.5|157324|157448.8|157256.4|25
1653613230000|2022-05-27 01:00:30|157484.7|157283.2|157488.4|157285.8|157495.7|157328.8|157447.8|157258.3|30
1653613240000|2022-05-27 01:00:40|157482.1|157259.8|157454.3|157324.3|157491.7|157324.6|157446.3|157254.9|28
1653613250000|2022-05-27 01:00:50|157454.2|157324.2|157450.6|157320.6|157492.1|157325.8|157446.4|157279.3|27
1653613260000|2022-05-27 01:01:00|157482.6|157274.4|157444|157314|157489.4|157318.5|157444|157265.3|33
1653613270000|2022-05-27 01:01:10|157480|157277.3|157471.7|157245.7|157484.4|157316.5|157442.4|157245.7|31
1653613280000|2022-05-27 01:01:20|157472.9|157246|157486|157285.3|157496|157322|157436.7|157246|39
1653613290000|2022-05-27 01:01:30|157451.3|157321.3|157492.4|157249.6|157497.6|157321.3|157450.9|157234|25
1653613300000|2022-05-27 01:01:40|157488.7|157287.1|157455.2|157325.2|157493.2|157325.2|157452.6|157283.6|15
1653613310000|2022-05-27 01:01:50|157454.8|157324.8|157487.7|157272|157500.8|157325.9|157445|157234.2|28
1653613320000|2022-05-27 01:02:00|157487.1|157271.5|157483.6|157251.7|157508.8|157272.5|157481|157235.1|36
1653613330000|2022-05-27 01:02:10|157483|157243.8|157487.3|157245.6|157489|157257.7|157475.7|157237.9|36
1653613340000|2022-05-27 01:02:20|157483.9|157247.4|157474|157240.8|157490.5|157250.8|157470.4|157238.6|34
1653613350000|2022-05-27 01:02:30|157469.1|157244.7|157472.4|157240.1|157483.1|157244.9|157469.1|157231.6|30
1653613360000|2022-05-27 01:02:40|157472.5|157240.3|157484.6|157250.4|157484.7|157251|157472.5|157236.7|23
1653613370000|2022-05-27 01:02:50|157486.2|157246.5|157488|157259|157490.4|157272.4|157473.4|157240.4|27
1653613380000|2022-05-27 01:03:00|157491.9|157257.3|157489.7|157243.4|157493.2|157269.6|157477.5|157240.6|29
1653613390000|2022-05-27 01:03:10|157484.4|157250.5|157482.3|157255.2|157490.8|157258.8|157479.8|157236.9|28
1653613400000|2022-05-27 01:03:20|157485.8|157255.4|157439.7|157309.7|157504.2|157309.7|157434.5|157252.7|32
1653613410000|2022-05-27 01:03:30|157470.7|157216.5|157496.7|157259.3|157518.8|157317.1|157442.4|157204.8|33
1653613420000|2022-05-27 01:03:40|157495.9|157246.9|157501.2|157212.4|157515.1|157308.4|157438.4|157212.4|37
1653613430000|2022-05-27 01:03:50|157472|157254.4|157486|157244.5|157523.6|157315.2|157440|157218.4|29
1653613440000|2022-05-27 01:04:00|157488.8|157241|157472.6|157247.1|157488.8|157251.9|157471.7|157237.7|31
1653613450000|2022-05-27 01:04:10|157476.9|157245.1|157487.1|157257.7|157487.1|157257.7|157473.8|157238.8|29
1653613460000|2022-05-27 01:04:20|157487.7|157258.2|157482.3|157273.1|157503|157276.1|157477.4|157235.9|35
1653613470000|2022-05-27 01:04:30|157506.8|157239.1|157520.3|157270.3|157520.5|157328.4|157450.9|157179.1|29
1653613480000|2022-05-27 01:04:40|157459|157329|157496.1|157249.8|157509.2|157329.7|157445.9|157199.3|31
1653613490000|2022-05-27 01:04:50|157500.5|157246.3|157483.9|157254.2|157500.5|157316.3|157446.3|157237.7|32
1653613500000|2022-05-27 01:05:00|157483.1|157253.8|157487.5|157257.9|157487.5|157318.5|157447.7|157251.2|29
1653613510000|2022-05-27 01:05:10|157487.2|157255.9|157421.3|157221.1|157488.6|157301.9|157391.9|157189.5|26
1653613520000|2022-05-27 01:05:20|157419.9|157215.6|157405.7|157195.2|157433.3|157264.5|157360.8|157160.1|28
1653613530000|2022-05-27 01:05:30|157408.8|157197|157411.1|157195.1|157417.1|157244.1|157374.1|157194|30
1653613540000|2022-05-27 01:05:40|157372.5|157242.5|157402.7|157192|157412.2|157242.5|157372.5|157186.7|24
1653613550000|2022-05-27 01:05:50|157402|157191.7|157423.9|157161.8|157423.9|157235.1|157365.1|157152.3|30
1653613560000|2022-05-27 01:06:00|157380.5|157250.5|157413.3|157177.3|157433.4|157251.8|157363.7|157141.4|30
1653613570000|2022-05-27 01:06:10|157408|157199.3|157368|157238|157424.9|157250.5|157368|157158.7|30
1653613580000|2022-05-27 01:06:20|157392.9|157177.8|157411.8|157194.4|157430.8|157235.6|157365.6|157154.8|30
1653613590000|2022-05-27 01:06:30|157408.8|157200.3|157358.9|157152.1|157410.9|157232.9|157309.9|157133.5|29
1653613600000|2022-05-27 01:06:40|157359.9|157146.3|157354.2|157150.4|157363.8|157194.9|157319.9|157139.9|29
1653613610000|2022-05-27 01:06:50|157355.1|157150.6|157365.8|157162.2|157367.8|157163.3|157354.2|157145.5|26
1653613620000|2022-05-27 01:07:00|157366.2|157161.8|157364.6|157151|157373.8|157161.8|157362.1|157142.5|23
1653613630000|2022-05-27 01:07:10|157364.4|157159.2|157365.8|157121.1|157375.6|157199.3|157317|157121.1|26
1653613640000|2022-05-27 01:07:20|157361.9|157130.1|157351.4|157140.3|157372.9|157203.6|157310|157089.5|26
1653613650000|2022-05-27 01:07:30|157353.9|157136.8|157359.7|157134.1|157359.8|157146.7|157345.2|157134.1|34
1653613660000|2022-05-27 01:07:40|157356.9|157138.9|157359.6|157135.1|157361.4|157152.5|157353.3|157130.4|20
1653613670000|2022-05-27 01:07:50|157358.5|157134.6|157354.3|157142.7|157369.5|157204.8|157334|157032|26
1653613680000|2022-05-27 01:08:00|157360.3|157142.6|157348.9|157141.7|157363|157183.6|157313.6|157130.1|31
1653613690000|2022-05-27 01:08:10|157348.7|157142.1|157354.4|157144.9|157356.2|157148|157348.7|157134.9|26
1653613700000|2022-05-27 01:08:20|157353.3|157145.1|157329.4|157199.4|157391.6|157200.4|157317.8|157116.1|24
1653613710000|2022-05-27 01:08:30|157332.4|157202.4|157370.1|157161.6|157370.1|157205.5|157317.4|157133.9|30
1653613720000|2022-05-27 01:08:40|157328.7|157198.7|157359.7|157145.4|157366.2|157200.6|157326|157133.5|26
1653613730000|2022-05-27 01:08:50|157330.7|157200.7|157360.1|157150.6|157370|157200.7|157328.4|157149.4|21
1653613740000|2022-05-27 01:09:00|157359.4|157146.4|157336|157206|157364.9|157207.2|157327.8|157146.4|28
1653613750000|2022-05-27 01:09:10|157362.1|157151.4|157339.4|157209.4|157374.3|157212|157320.7|157151|34
1653613760000|2022-05-27 01:09:20|157338.9|157208.9|157366.9|157160.6|157367.7|157214.2|157323.3|157152.4|28
1653613770000|2022-05-27 01:09:30|157341.8|157160.4|157334|157204|157370.2|157211.8|157332.9|157147|29
1653613780000|2022-05-27 01:09:40|157334.5|157204.5|157378.4|157248.4|157403.4|157248.4|157323.6|157142.5|31
1653613790000|2022-05-27 01:09:50|157348.2|157218.2|157390.4|157186.9|157407.2|157233.1|157347|157164.1|32
1653613800000|2022-05-27 01:10:00|157396.2|157182.4|157391.5|157185.4|157399.2|157192.1|157389.6|157180.6|32
1653613810000|2022-05-27 01:10:10|157391.7|157186.4|157398.4|157189.8|157399|157191.1|157391.7|157186|31
1653613820000|2022-05-27 01:10:20|157399.2|157191.1|157396.2|157187.7|157414.7|157243.7|157367.2|157155.4|34
1653613830000|2022-05-27 01:10:30|157398.2|157183.4|157402.5|157185.1|157403.5|157190.1|157391.6|157175.4|38
1653613840000|2022-05-27 01:10:40|157402.6|157185.3|157404.1|157187.2|157405.6|157197.7|157397.9|157184.2|32
1653613850000|2022-05-27 01:10:50|157404|157187.1|157402.2|157195|157405.2|157195.3|157397.4|157184.1|34
1653613860000|2022-05-27 01:11:00|157401.1|157195.8|157394.4|157188.1|157402.7|157234.6|157358.4|157184.4|29
1653613870000|2022-05-27 01:11:10|157394.2|157187.7|157397.2|157197.1|157421.1|157245.1|157375.1|157176.4|37
1653613880000|2022-05-27 01:11:20|157400|157199.7|157409.1|157199.5|157410.6|157252.3|157364.8|157197.8|29
1653613890000|2022-05-27 01:11:30|157409.2|157199.6|157406.2|157191.9|157413.2|157248.1|157375.9|157183.3|34
1653613900000|2022-05-27 01:11:40|157407.8|157188.7|157401.5|157195.4|157408.9|157248.2|157376.2|157188.7|28
1653613910000|2022-05-27 01:11:50|157400.4|157195|157395.7|157195.1|157404|157198.5|157395.7|157190.9|27
1653613920000|2022-05-27 01:12:00|157401.7|157192.8|157404.3|157193.9|157406.6|157194.7|157400.1|157187.3|31
1653613930000|2022-05-27 01:12:10|157404.6|157193.3|157410.5|157198.1|157425.1|157244.6|157366.4|157155|31
1653613940000|2022-05-27 01:12:20|157401.3|157193|157407.4|157197.7|157411.8|157235|157365|157191.3|33
1653613950000|2022-05-27 01:12:30|157406.6|157197.3|157405.6|157203.1|157408.9|157203.5|157401.2|157186.5|30
1653613960000|2022-05-27 01:12:40|157405.5|157202.4|157400.6|157196.1|157406.1|157243.3|157358.7|157174.1|29
1653613970000|2022-05-27 01:12:50|157403.8|157192.3|157411.8|157180.1|157423.8|157240.2|157368.3|157159.7|26
1653613980000|2022-05-27 01:13:00|157403.2|157193.4|157402.3|157187.2|157413.1|157201.1|157402.3|157187.2|28
1653613990000|2022-05-27 01:13:10|157402.1|157186.4|157397.4|157183.9|157408.7|157197.8|157395.4|157178.4|31
1653614000000|2022-05-27 01:13:20|157398.6|157184.1|157398.9|157176.5|157404.4|157190.8|157391.9|157176.5|27
1653614010000|2022-05-27 01:13:30|157399|157177.6|157400.9|157180|157403.8|157184.5|157393.6|157177.6|19
1653614020000|2022-05-27 01:13:40|157400.6|157179.5|157411.7|157165.4|157418.8|157230.8|157357.9|157151.5|25
1653614030000|2022-05-27 01:13:50|157424.9|157175.8|157401.4|157185|157424.9|157248.5|157346.5|157169.2|36
1653614040000|2022-05-27 01:14:00|157402.1|157185.6|157395|157163.5|157402.1|157222.8|157351|157144.8|30
1653614050000|2022-05-27 01:14:10|157395.6|157169.1|157351|157221|157395.6|157226.2|157340.2|157169|26
1653614060000|2022-05-27 01:14:20|157353.4|157223.4|157380.5|157172.9|157384.2|157226.9|157352.3|157172|24
1653614070000|2022-05-27 01:14:30|157380.3|157172.6|157346.7|157129.1|157382.9|157221.2|157309.9|157096.9|30
1653614080000|2022-05-27 01:14:40|157345.1|157128.9|157354.5|157116.1|157359.4|157129|157345.1|157107.5|26
1653614090000|2022-05-27 01:14:50|157349.6|157115.6|157356.2|157110.2|157356.8|157121.6|157346.8|157109|19
1653614100000|2022-05-27 01:15:00|157350.4|157118.3|157273.7|157061.6|157350.4|157124.1|157235.8|157046.7|39
1653614110000|2022-05-27 01:15:10|157271.7|157068.8|157249.8|157119.8|157287.6|157124.4|157235.2|157057.1|38
1653614120000|2022-05-27 01:15:20|157249.4|157119.4|157263|157133|157265.8|157135.8|157249.4|157119.4|35
1653614130000|2022-05-27 01:15:30|157262.9|157132.9|157259.3|157129.3|157293.7|157139.9|157257.8|157091.8|34
1653614140000|2022-05-27 01:15:40|157259.7|157129.7|157275.8|157145.8|157310.5|157153.6|157258.4|157092|34
1653614150000|2022-05-27 01:15:50|157267.7|157137.7|157273.2|157143.2|157314.7|157147.3|157267.5|157100.4|29
1653614160000|2022-05-27 01:16:00|157273.1|157143.1|157277.3|157147.3|157310.1|157147.7|157271.5|157104.5|31
1653614170000|2022-05-27 01:16:10|157277.2|157147.2|157301|157094|157310.1|157148.7|157267.2|157091.6|31
1653614180000|2022-05-27 01:16:20|157298.9|157094.4|157299.4|157093.2|157307.7|157134|157260.2|157083.8|32
1653614190000|2022-05-27 01:16:30|157308.9|157093.9|157297.8|157091.8|157310.1|157156.9|157264.6|157087.1|32
1653614200000|2022-05-27 01:16:40|157302.1|157090.7|157322.6|157192.6|157360.2|157197|157259.1|157087|33
1653614210000|2022-05-27 01:16:50|157322.9|157192.9|157357.1|157157|157363.6|157193.6|157319.5|157148.7|35
1653614220000|2022-05-27 01:17:00|157357.2|157155.4|157349.6|157143.1|157357.2|157155.4|157347.4|157140.6|30
1653614230000|2022-05-27 01:17:10|157346|157144.1|157364|157137.4|157364|157173.3|157303.3|157133.6|29
1653614240000|2022-05-27 01:17:20|157359.7|157147.7|157340.5|157136.9|157370|157192.7|157302.2|157132.5|33
1653614250000|2022-05-27 01:17:30|157344.9|157139.1|157311.8|157181.8|157353|157181.8|157311.6|157135.6|29
1653614260000|2022-05-27 01:17:40|157344.9|157142.5|157354|157153.5|157356|157193.5|157313.3|157142.3|35
1653614270000|2022-05-27 01:17:50|157353.5|157151.7|157349.7|157143.3|157354.5|157187.9|157317.9|157141.8|33
1653614280000|2022-05-27 01:18:00|157349.9|157143.5|157307.6|157065.2|157350|157179.1|157262.8|157034.8|31
1653614290000|2022-05-27 01:18:10|157303|157053.2|157285.3|157056.6|157303.8|157122.1|157242.7|157052.1|35
1653614300000|2022-05-27 01:18:20|157285.7|157057.6|157248.8|157118.8|157285.7|157124.8|157245.1|157051.3|35
1653614310000|2022-05-27 01:18:30|157244.8|157114.8|157262.5|157132.5|157288.3|157134.4|157244.8|157070.6|35
1653614320000|2022-05-27 01:18:40|157263.7|157133.7|157263.2|157133.2|157296.8|157133.7|157253.6|157074.9|33
1653614330000|2022-05-27 01:18:50|157263|157133|157253.9|157123.9|157299.8|157133.9|157248.6|157097.2|28
1653614340000|2022-05-27 01:19:00|157253.6|157123.6|157285.3|157065.1|157293.3|157130.6|157251.2|157063.9|35
1653614350000|2022-05-27 01:19:10|157280.9|157065.3|157291.7|157081.7|157295|157088|157280.9|157065.3|32
1653614360000|2022-05-27 01:19:20|157291.6|157081|157289.9|157067.6|157292.1|157129.7|157259.7|157066.7|36
1653614370000|2022-05-27 01:19:30|157287.1|157086.5|157287.9|157076.2|157297.3|157121.9|157251.9|157059.4|32
1653614380000|2022-05-27 01:19:40|157284.5|157071.7|157282.2|157066.6|157289.1|157120.7|157245.1|157054.4|37
1653614390000|2022-05-27 01:19:50|157279.5|157064.5|157280.5|157071.6|157282.9|157074.8|157276.4|157057.2|38
1653614400000|2022-05-27 01:20:00|157280|157070.7|157283.2|157070.3|157287.6|157080.9|157276.8|157059.3|39
1653614410000|2022-05-27 01:20:10|157284|157080.5|157296|157079.2|157300.6|157125.5|157254.9|157049.9|36
1653614420000|2022-05-27 01:20:20|157297.3|157077.9|157294.6|157078.4|157310.1|157127.7|157235.8|157060.3|38
1653614430000|2022-05-27 01:20:30|157287.8|157084.4|157283.3|157064.1|157297.3|157084.4|157281.5|157058.3|36
1653614440000|2022-05-27 01:20:40|157280.3|157075.5|157281.3|157065.6|157294.9|157101.7|157231.7|157045.4|37
1653614450000|2022-05-27 01:20:50|157280.9|157066.2|157285.2|157079.8|157291.4|157081.2|157274.7|157061.7|36
1653614460000|2022-05-27 01:21:00|157290.1|157075.6|157286.7|157067|157305.9|157128.5|157258.5|157014.7|37
1653614470000|2022-05-27 01:21:10|157293.2|157073.7|157292.3|157080|157298.5|157087.5|157284.4|157057.4|36
1653614480000|2022-05-27 01:21:20|157292.7|157086.4|157291.1|157079.2|157297.7|157143|157270.8|157077.9|33
1653614490000|2022-05-27 01:21:30|157291.4|157088.2|157300.6|157070.4|157304.1|157133|157256.6|157041.9|31
1653614500000|2022-05-27 01:21:40|157300.3|157070.9|157299.6|157083.3|157300.3|157091.1|157288.8|157061.8|31
1653614510000|2022-05-27 01:21:50|157299.5|157083.2|157293.5|157074.8|157304.2|157083.2|157293.5|157074.7|33
1653614520000|2022-05-27 01:22:00|157293.1|157074.6|157295.3|157064.8|157295.3|157123.5|157253.5|157053|35
1653614530000|2022-05-27 01:22:10|157283.8|157065.2|157291.1|157069.2|157302.5|157126.3|157256.3|157030.5|34
1653614540000|2022-05-27 01:22:20|157289.7|157067.5|157288.2|157065.7|157296.9|157073.9|157278|157058.8|37
1653614550000|2022-05-27 01:22:30|157288.1|157066.1|157231.5|157029.1|157291.8|157092.9|157186.8|156995.4|34
1653614560000|2022-05-27 01:22:40|157230.4|157029.9|157200.9|157070.9|157231|157070.9|157183.3|157016.3|32
1653614570000|2022-05-27 01:22:50|157200|157070|157191.8|157061.8|157240.8|157077.5|157189.5|157032.6|32
1653614580000|2022-05-27 01:23:00|157192.5|157062.5|157190|157060|157229.7|157066|157189.6|157016.8|32
1653614590000|2022-05-27 01:23:10|157190.1|157060.1|157187.9|157057.9|157231|157062.5|157187.9|157024.2|26
1653614600000|2022-05-27 01:23:20|157187.7|157057.7|157223.2|157017.6|157237.2|157057.7|157185.9|157009.5|34
1653614610000|2022-05-27 01:23:30|157218.8|157015.3|157225.9|157018.8|157236.8|157067.2|157189.4|157012.3|37
1653614620000|2022-05-27 01:23:40|157235.1|157030.7|157227.7|157021.4|157235.1|157069.8|157188.5|157016|34
1653614630000|2022-05-27 01:23:50|157227.3|157020.7|157231.4|157020.6|157231.9|157023.4|157222.3|157018.2|28
1653614640000|2022-05-27 01:24:00|157230.3|157023.1|157224.9|157016.5|157230.3|157023.2|157222.2|157016.5|35
1653614650000|2022-05-27 01:24:10|157225|157015.9|157237.4|157011.4|157241.5|157060.4|157184.1|157011.4|31
1653614660000|2022-05-27 01:24:20|157225.8|157025|157190.8|157060.8|157259|157069.4|157190.8|157012.5|30
1653614670000|2022-05-27 01:24:30|157193.4|157063.4|157236|157030.8|157247.6|157070.2|157191.4|157024.2|35
1653614680000|2022-05-27 01:24:40|157198|157068|157195.4|157065.4|157238.9|157069.7|157193.9|157028|25
1653614690000|2022-05-27 01:24:50|157196.7|157066.7|157233.1|157022.6|157233.1|157066.8|157193.1|157022.6|26
1653614700000|2022-05-27 01:25:00|157228.2|157026.8|157222|157012.6|157232.7|157063.3|157192.9|157010.5|13
1653614710000|2022-05-27 01:25:10|157222.1|157012.7|157220.7|157014.2|157236.9|157059.2|157170.7|157000.8|29
1653614720000|2022-05-27 01:25:20|157221.8|157013.7|157219.8|157013|157236.3|157021.6|157218.1|157011.8|24
1653614730000|2022-05-27 01:25:30|157218.9|157012.4|157186.2|157056.2|157228.2|157056.2|157182.3|157008.1|31
1653614740000|2022-05-27 01:25:40|157186.3|157056.3|157218.9|157016|157228.6|157061.5|157182.3|157016|29
1653614750000|2022-05-27 01:25:50|157220.3|157016.8|157226.3|157022.5|157227|157061.9|157185.9|157016.8|28
1653614760000|2022-05-27 01:26:00|157226.5|157022.3|157249.9|157015.4|157249.9|157058.4|157184.1|157003.2|34
1653614770000|2022-05-27 01:26:10|157244.8|157016.8|157236.7|157028.8|157244.8|157067.7|157179.9|157004.5|32
1653614780000|2022-05-27 01:26:20|157199|157069|157231.3|157018.4|157237.2|157069.5|157183.5|157006.2|22
1653614790000|2022-05-27 01:26:30|157233|157019.3|157226.9|157014.9|157240|157027.6|157218.4|157011.5|26
1653614800000|2022-05-27 01:26:40|157220.5|157011.8|157201.8|157071.8|157235.2|157071.8|157193.5|157010.6|17
1653614810000|2022-05-27 01:26:50|157201.7|157071.7|157242.1|157030.5|157243|157075.2|157193.4|157025.6|31
1653614820000|2022-05-27 01:27:00|157231.9|157026.9|157228.7|157018.9|157236|157069.7|157188.7|157017.1|35
1653614830000|2022-05-27 01:27:10|157227|157017.3|157229|157018.9|157234|157021.5|157222|157016.3|33
1653614840000|2022-05-27 01:27:20|157225.7|157016.6|157227.5|157017.5|157232.1|157020.9|157223.2|157015.9|37
1653614850000|2022-05-27 01:27:30|157224.3|157016.8|157226.6|157015.7|157234.8|157059.6|157185.7|157013.7|27
1653614860000|2022-05-27 01:27:40|157226.5|157015.6|157232.9|157020.2|157239.4|157066.7|157179|157013.5|34
1653614870000|2022-05-27 01:27:50|157232|157018.1|157229.5|157021.5|157240.3|157023.6|157224.2|157016.1|24
1653614880000|2022-05-27 01:28:00|157229.4|157019.3|157235.7|157024|157236|157024.2|157225.8|157017.6|30
1653614890000|2022-05-27 01:28:10|157235.2|157023.6|157235.3|157023.2|157242.6|157028.2|157229.4|157020.7|21
1653614900000|2022-05-27 01:28:20|157234.2|157023.3|157250.6|157024.3|157274.4|157032.1|157228.5|157008.5|33
1653614910000|2022-05-27 01:28:30|157256.9|157019.9|157259.5|157033.4|157262.5|157051.2|157181.2|157009.7|36
1653614920000|2022-05-27 01:28:40|157261.3|157031.7|157248.3|157035.7|157261.3|157044.6|157237.1|157019.9|32
1653614930000|2022-05-27 01:28:50|157252.1|157033.3|157250.4|157035.1|157254.5|157036.5|157248.6|157030.9|28
1653614940000|2022-05-27 01:29:00|157251.2|157035.7|157240.7|157028.9|157271.4|157061.5|157229.2|157018.6|40
1653614950000|2022-05-27 01:29:10|157236.7|157028.5|157258.3|157051.9|157258.3|157078.8|157208.8|157023.5|38
1653614960000|2022-05-27 01:29:20|157262.9|157049.8|157239.2|157022.4|157278.1|157049.8|157234.8|157019.4|38
1653614970000|2022-05-27 01:29:30|157236.8|157021.8|157235.5|157018.4|157243|157024.2|157235.5|157016.8|36
1653614980000|2022-05-27 01:29:40|157235.3|157018.2|157246.2|157030.4|157246.2|157033.3|157235.3|157018.2|30
1653614990000|2022-05-27 01:29:50|157246.1|157030.3|157243.6|157013|157254|157030.3|157223.7|157006.1|35
1653615000000|2022-05-27 01:30:00|157233.6|157010.1|157246|157023.2|157248.5|157025.9|157228.7|157006.3|39
1653615010000|2022-05-27 01:30:10|157248.5|157022.5|157273.7|157040.2|157279.1|157053.2|157244.8|157021.3|34
1653615020000|2022-05-27 01:30:20|157275.7|157037.3|157266.1|157037.2|157279.4|157042|157266.1|157034.9|39
1653615030000|2022-05-27 01:30:30|157267|157038.2|157249.1|157028.8|157267|157038.2|157244.8|157012.9|39
1653615040000|2022-05-27 01:30:40|157253.3|157022.9|157254.7|157031|157256.3|157031|157247.7|157022.9|32
1653615050000|2022-05-27 01:30:50|157251.8|157029.2|157267.3|157041|157272.7|157051|157251.8|157029.2|40
1653615060000|2022-05-27 01:31:00|157267.8|157039.4|157242.9|157028|157269.4|157041|157242.2|157018.6|40
1653615070000|2022-05-27 01:31:10|157241.4|157026.9|157238.2|157024.5|157248.1|157028.5|157237.8|157015.7|37
1653615080000|2022-05-27 01:31:20|157235.6|157026.2|157234.1|156998|157250.6|157026.2|157216.5|156994.3|40
1653615090000|2022-05-27 01:31:30|157239.5|156992.6|157228|156995.5|157251.9|157009.9|157220.1|156989.7|40
1653615100000|2022-05-27 01:31:40|157224.4|156996.9|157235.9|157002.6|157238.7|157002.6|157220.3|156989.5|38
1653615110000|2022-05-27 01:31:50|157234.6|157002.4|157228.2|156999.6|157235.6|157012.7|157222.4|156990.7|38
1653615120000|2022-05-27 01:32:00|157231.5|156997.8|157237.7|157029.2|157256.1|157033.8|157222.1|156997.2|40
1653615130000|2022-05-27 01:32:10|157249.6|157029.4|157242|157020.9|157249.8|157066.8|157194.6|157011.7|37
1653615140000|2022-05-27 01:32:20|157246.8|157015.3|157236.9|157010.2|157247.4|157020|157231.5|157004.8|31
1653615150000|2022-05-27 01:32:30|157236.6|157010.4|157238.4|157009.2|157244.3|157023.3|157224.3|157001.6|37
1653615160000|2022-05-27 01:32:40|157236.9|157011.1|157231.5|157005|157242|157014.3|157231.5|157004.2|35
1653615170000|2022-05-27 01:32:50|157232|157005.6|157238.6|157006.6|157238.7|157009.4|157229.2|157003.3|35
1653615180000|2022-05-27 01:33:00|157239.5|157006.2|157212.5|157006.6|157239.5|157046.7|157167.1|156990.2|35
1653615190000|2022-05-27 01:33:10|157220.9|156998.3|157189.3|156986|157220.9|157029|157140.1|156979.7|38
1653615200000|2022-05-27 01:33:20|157193.4|156983.4|157214.5|156989.7|157219.6|157037.8|157142.4|156982.7|38
1653615210000|2022-05-27 01:33:30|157208.2|156989.5|157219.8|157012.9|157224.8|157056.4|157148|156988.5|39
1653615220000|2022-05-27 01:33:40|157220.6|157012.6|157211.7|157007.1|157229.8|157051.2|157171.2|157006.3|30
1653615230000|2022-05-27 01:33:50|157216|157009.9|157233.1|157006.2|157233.8|157013.3|157213.6|157005.1|29
1653615240000|2022-05-27 01:34:00|157227.9|157004.1|157092.3|156854.6|157228|157011.9|157058.2|156854.6|37
1653615250000|2022-05-27 01:34:10|157084.8|156866.4|157099.9|156893.3|157103.6|156932.4|157031.1|156864.1|40
1653615260000|2022-05-27 01:34:20|157108.4|156892.7|157064|156846.6|157109.8|156898.8|157016.8|156846.6|27
1653615270000|2022-05-27 01:34:30|157063.6|156850.1|157020.7|156890.7|157067.4|156896.4|157020.7|156842.1|31
1653615280000|2022-05-27 01:34:40|157020.9|156890.9|156995.5|156865.5|157056.2|156894.1|156989.7|156832.7|36
1653615290000|2022-05-27 01:34:50|157029.7|156818.3|157017.7|156809.1|157033.9|156871.7|156970.2|156797|39
1653615300000|2022-05-27 01:35:00|157039.9|156828.7|157039|156814.3|157043.9|156875.2|156981.5|156811.6|38
1653615310000|2022-05-27 01:35:10|157041.2|156817.2|157041.3|156815.3|157047.9|156833.1|157036.9|156815.1|36
1653615320000|2022-05-27 01:35:20|157037.2|156816.1|156992.1|156862.1|157041.4|156870.6|156983.3|156806.8|34
1653615330000|2022-05-27 01:35:30|157039.6|156818.7|156970.6|156840.6|157039.6|156861.3|156960.8|156787|31
1653615340000|2022-05-27 01:35:40|156972|156842|156950.7|156820.7|157005.5|156842|156950.7|156780.1|20
1653615350000|2022-05-27 01:35:50|156998|156784.3|157047.9|156832.8|157047.9|156862.7|156955|156780.8|20
1653615360000|2022-05-27 01:36:00|156991.8|156861.8|156998.3|156868.3|157071|156875.8|156988.1|156796.8|32
1653615370000|2022-05-27 01:36:10|156996.5|156866.5|157044|156836.1|157044|156872.5|156992.7|156832.8|31
1653615380000|2022-05-27 01:36:20|157043.9|156835.7|157005.6|156875.6|157044.7|156875.6|157003.1|156833.7|30
1653615390000|2022-05-27 01:36:30|157002.9|156872.9|157000.4|156870.4|157047.2|156879.8|156984.5|156835.4|38
1653615400000|2022-05-27 01:36:40|156999.9|156869.9|157004.6|156874.6|157049.6|156879|156995.8|156828.4|36
1653615410000|2022-05-27 01:36:50|156998.6|156868.6|157018.6|156888.6|157021.6|156891.6|156998.6|156868.6|27
1653615420000|2022-05-27 01:37:00|157020.5|156890.5|157054.3|156853.8|157054.9|156891.4|157010.6|156852.9|37
1653615430000|2022-05-27 01:37:10|157019.3|156889.3|157056.2|156852.3|157058.1|156893.2|157015.9|156848.5|27
1653615440000|2022-05-27 01:37:20|157056.4|156853.5|157002.6|156872.6|157060.4|156892.5|156999|156831.8|34
1653615450000|2022-05-27 01:37:30|157003.8|156873.8|157041.6|156835.5|157049.8|156873.8|156993.4|156822.5|38
1653615460000|2022-05-27 01:37:40|157041.7|156834.4|157047.7|156837.8|157056.1|156847.1|157041.7|156834.4|35
1653615470000|2022-05-27 01:37:50|157049.9|156836.5|157053.6|156851.9|157059.5|156890|157019.9|156836.1|15
1653615480000|2022-05-27 01:38:00|157057.7|156851.7|157057.3|156844.5|157062.6|156851.7|157052.7|156841.9|23
1653615490000|2022-05-27 01:38:10|157055.2|156844|157067.8|156856.4|157069.9|156890.1|157017.2|156832.5|32
1653615500000|2022-05-27 01:38:20|157063|156862|157026|156896|157070.2|156896.2|157023.6|156852.2|30
1653615510000|2022-05-27 01:38:30|157027.5|156897.5|157115.5|156909.5|157115.5|156955|157021.4|156855.8|31
1653615520000|2022-05-27 01:38:40|157079.1|156949.1|157080.9|156950.9|157118|156954.1|157079.1|156910.4|29
1653615530000|2022-05-27 01:38:50|157080.5|156950.5|157100.3|156899.9|157112.4|156950.5|157062.8|156899.8|26
1653615540000|2022-05-27 01:39:00|157064.7|156934.7|157098.5|156891.8|157102.7|156934.7|157054.9|156885.4|36
1653615550000|2022-05-27 01:39:10|157098.9|156931.6|157099.4|156893.5|157099.4|156931.6|157048.9|156887.4|35
1653615560000|2022-05-27 01:39:20|157100.3|156895|157073.7|156943.7|157110.9|156948|157063.9|156895|32
1653615570000|2022-05-27 01:39:30|157073.9|156943.9|157060.4|156930.4|157105.9|156944.3|157059.6|156892.5|26
1653615580000|2022-05-27 01:39:40|157055.8|156925.8|157074.7|156944.7|157101|156946.2|157055.4|156890|27
1653615590000|2022-05-27 01:39:50|157074.6|156944.6|157072.6|156942.6|157142.4|156952.7|157067.7|156886.2|23
1653615600000|2022-05-27 01:40:00|157072.3|156942.3|157053.3|156923.3|157111.7|156942.4|157049.6|156890.3|36
1653615610000|2022-05-27 01:40:10|157051.3|156921.3|157044.4|156914.4|157051.5|156921.5|157043.6|156913.6|34
1653615620000|2022-05-27 01:40:20|157044.1|156914.1|157037.3|156907.3|157046.2|156916.2|157019|156889|35
1653615630000|2022-05-27 01:40:30|157042.5|156912.5|157051.7|156921.7|157061.4|156931.4|157035.8|156905.8|39
1653615640000|2022-05-27 01:40:40|157050.1|156920.1|157044.4|156914.4|157053.5|156923.5|157043.3|156913.3|37
1653615650000|2022-05-27 01:40:50|157042.4|156912.4|157057.7|156927.7|157090.4|156937.5|157042|156889.8|37
1653615660000|2022-05-27 01:41:00|157050.9|156920.9|157079.1|156949.1|157114.9|156949.1|157050.9|156908.9|35
1653615670000|2022-05-27 01:41:10|157078.6|156948.6|157134.4|156925.5|157151.4|156994.6|157078.6|156921.9|38
1653615680000|2022-05-27 01:41:20|157132.4|156924.7|157136.6|156925.3|157144.7|156965.3|157095.3|156920.5|35
1653615690000|2022-05-27 01:41:30|157139.2|156924.8|157139.4|156924.3|157142.8|156928.7|157132.7|156920.9|35
1653615700000|2022-05-27 01:41:40|157135.3|156926.7|157070.2|156940.2|157141.4|156949.1|157064.8|156890.3|31
1653615710000|2022-05-27 01:41:50|157068.4|156938.4|157109.9|156903.7|157132.2|156946.5|157068.4|156899.8|26
1653615720000|2022-05-27 01:42:00|157110.4|156903.6|157104.8|156899.3|157110.7|156941.9|157065.9|156898.7|31
1653615730000|2022-05-27 01:42:10|157101.7|156900.6|157105.8|156901|157112|156940.8|157066.2|156899.3|28
1653615740000|2022-05-27 01:42:20|157068.8|156938.8|157064.8|156934.8|157107.1|156939.2|157062.9|156899.5|21
1653615750000|2022-05-27 01:42:30|157063.9|156933.9|157057.3|156927.3|157099.6|156937.2|157057.3|156896.1|18
1653615760000|2022-05-27 01:42:40|157057.8|156927.8|157059.8|156929.8|157101|156939.6|157055.9|156888.3|21
1653615770000|2022-05-27 01:42:50|157061.7|156931.7|157068.7|156938.7|157135.6|156948.4|157059|156890.5|30
1653615780000|2022-05-27 01:43:00|157103.9|156903.1|157114.6|156904.4|157120|156937.3|157063|156892.8|23
1653615790000|2022-05-27 01:43:10|157068.7|156938.7|157111.7|156903.5|157119.2|156938.7|157068.7|156900.1|31
1653615800000|2022-05-27 01:43:20|157111.8|156904.4|157115.4|156911|157119.5|156947|157077|156890.6|25
1653615810000|2022-05-27 01:43:30|157113|156906.2|157114.2|156909.3|157121.2|156910|157112.8|156899.3|27
1653615820000|2022-05-27 01:43:40|157114.9|156910.7|157112|156905.3|157122.3|156945.4|157075|156904.2|22
1653615830000|2022-05-27 01:43:50|157110|156906.5|157110.3|156906.9|157141.1|156953.9|157065.5|156895.4|30
1653615840000|2022-05-27 01:44:00|157102.6|156901.6|157145.8|156879.8|157145.8|156936.5|157066.1|156879.8|22
1653615850000|2022-05-27 01:44:10|157125.5|156881.7|157130.3|156888.2|157130.3|156935.5|157065.5|156881.7|12
1653615860000|2022-05-27 01:44:20|157127.4|156889.9|157119.9|156900.7|157136|156904.9|157113.7|156879.6|17
1653615870000|2022-05-27 01:44:30|157120.3|156901.3|157112.3|156896.6|157130.4|156904|157112|156891.7|24
1653615880000|2022-05-27 01:44:40|157113.3|156893.6|157124.2|156885.4|157133.3|156935|157062.9|156880.9|23
1653615890000|2022-05-27 01:44:50|157120.2|156886.3|157059.8|156929.8|157120.2|156931.9|157059|156886.3|14
1653615900000|2022-05-27 01:45:00|157065.9|156935.9|157061.4|156931.4|157130.1|156942.3|157061.4|156883.7|33
1653615910000|2022-05-27 01:45:10|157061.2|156931.2|157067.2|156937.2|157116.9|156939.9|157061.2|156893.1|27
1653615920000|2022-05-27 01:45:20|157106.7|156902.9|157102|156895.8|157106.9|156936.4|157061.8|156895.5|24
1653615930000|2022-05-27 01:45:30|157101.8|156895.5|157072|156942|157118.7|156942|157071|156895.5|21
1653615940000|2022-05-27 01:45:40|157107.9|156897|157113.8|156899|157115.5|156937.4|157059.7|156897|25
1653615950000|2022-05-27 01:45:50|157115|156900.3|157123|156893.9|157124.7|156900.3|157114.8|156893.8|6
1653615960000|2022-05-27 01:46:00|157119.2|156897.1|157117.2|156897.6|157127.9|156906.9|157107.2|156893.8|24
1653615970000|2022-05-27 01:46:10|157110.8|156908.1|157101.4|156900|157117.3|156908.1|157099.2|156892.9|20
1653615980000|2022-05-27 01:46:20|157064.8|156934.8|157103.9|156891.6|157115.8|156934.8|157064.8|156890.4|22
1653615990000|2022-05-27 01:46:30|157106.7|156892.3|157124|156894.8|157130.5|156905.1|157106.3|156886.3|23
1653616000000|2022-05-27 01:46:40|157128.5|156894.1|157078.1|156948.1|157134.1|156950.7|157077.6|156889.3|28
1653616010000|2022-05-27 01:46:50|157113.9|156912.9|157108.9|156904.9|157126.6|156943.5|157072.1|156898.9|24
1653616020000|2022-05-27 01:47:00|157111.4|156906.3|157112.9|156903.4|157116.4|156937.6|157067.6|156898.8|23
1653616030000|2022-05-27 01:47:10|157111.4|156904.5|157119|156900.5|157119.5|156944.9|157068.9|156900.5|17
1653616040000|2022-05-27 01:47:20|157116.8|156903.8|157120.5|156896.5|157123|156907.2|157108|156894.3|16
1653616050000|2022-05-27 01:47:30|157119.2|156896.1|157103.2|156902.1|157120.3|156934.2|157063|156892.6|13
1653616060000|2022-05-27 01:47:40|157105.8|156899.8|157058.8|156928.8|157105.8|156936.7|157057.8|156899.8|14
1653616070000|2022-05-27 01:47:50|157057.9|156927.9|157061.4|156931.4|157068.5|156938.5|157057.9|156927.9|16
1653616080000|2022-05-27 01:48:00|157063.6|156933.6|157106.5|156906.3|157110.4|156942.8|157063.6|156901.7|20
1653616090000|2022-05-27 01:48:10|157131.1|156888.7|157109.7|156897.8|157131.1|156936.1|157064.5|156888.7|20
1653616100000|2022-05-27 01:48:20|157107.9|156895|157111.2|156894.9|157125.8|156942.9|157063.6|156887.8|25
1653616110000|2022-05-27 01:48:30|157097.9|156893.8|157008.4|156878.4|157097.9|156896.3|157007.2|156877.2|21
1653616120000|2022-05-27 01:48:40|157007|156877|157004.7|156874.7|157010.1|156880.1|157003.1|156873.1|12
1653616130000|2022-05-27 01:48:50|157005.9|156875.9|157025.3|156895.3|157030.4|156900.4|157005.9|156875.9|28
1653616140000|2022-05-27 01:49:00|157026.1|156896.1|157014.7|156884.7|157065.7|156896.1|157014.7|156852.5|16
1653616150000|2022-05-27 01:49:10|157013.9|156883.9|157015.2|156885.2|157017.5|156887.5|157013.6|156883.6|23
1653616160000|2022-05-27 01:49:20|157014.7|156884.7|156960.4|156830.4|157014.8|156884.8|156957.7|156827.7|32
1653616170000|2022-05-27 01:49:30|156956.5|156826.5|156955.2|156825.2|156962.2|156832.2|156948.2|156818.2|34
1653616180000|2022-05-27 01:49:40|156952.7|156822.7|156954.2|156824.2|156956.7|156826.7|156945|156815|35
1653616190000|2022-05-27 01:49:50|156951.4|156821.4|156954.6|156824.6|156959|156829|156949.2|156819.2|29
1653616200000|2022-05-27 01:50:00|156960.5|156830.5|156991.7|156786|156996.2|156830.5|156951.5|156786|23
1653616210000|2022-05-27 01:50:10|156953.9|156823.9|156942.7|156812.7|157018.7|156823.9|156936.8|156777.7|24
1653616220000|2022-05-27 01:50:20|156946.7|156816.7|156961.7|156831.7|156962.5|156832.5|156946.7|156816.7|10
1653616230000|2022-05-27 01:50:30|156958.6|156828.6|156988.4|156787.7|156992.1|156833.7|156946.9|156778.5|35
1653616240000|2022-05-27 01:50:40|156951.9|156821.9|156947.9|156817.9|156991.2|156826.6|156936.7|156784.9|36
1653616250000|2022-05-27 01:50:50|156977|156776.2|156991.7|156784.7|156992.7|156819.5|156930.8|156776.2|34
1653616260000|2022-05-27 01:51:00|156951.9|156821.9|156986.3|156783.3|156994.9|156821.9|156951.7|156783.3|38
1653616270000|2022-05-27 01:51:10|156985.4|156782.8|156943.5|156813.5|156985.4|156816.4|156933.1|156782.5|31
1653616280000|2022-05-27 01:51:20|156944.5|156814.5|156957.9|156827.9|156994.6|156827.9|156934.8|156771.6|38
1653616290000|2022-05-27 01:51:30|156948.8|156818.8|156942.3|156812.3|157000|156821.8|156936.7|156772.8|36
1653616300000|2022-05-27 01:51:40|156944.2|156814.2|156946.6|156816.6|156993.7|156828.1|156927.3|156763.3|31
1653616310000|2022-05-27 01:51:50|156945.2|156815.2|156864.3|156640.9|156956.7|156815.2|156827.4|156640.9|30
1653616320000|2022-05-27 01:52:00|156863.6|156639.9|156853.1|156627.9|156871.1|156696.1|156826.1|156627.9|38
1653616330000|2022-05-27 01:52:10|156764.8|156634.8|156816.2|156615.1|156855.6|156646|156764.8|156586.4|28
1653616340000|2022-05-27 01:52:20|156781|156651|156765.9|156635.9|156812.4|156651|156765.5|156600.6|19
1653616350000|2022-05-27 01:52:30|156766.8|156636.8|156779.1|156649.1|156779.1|156649.1|156766.6|156636.6|11
1653616360000|2022-05-27 01:52:40|156776.4|156646.4|156843.6|156636.8|156847.5|156679.9|156773.8|156634.6|23
1653616370000|2022-05-27 01:52:50|156807.2|156677.2|156821.5|156691.5|156866.7|156691.5|156801.4|156615.7|39
1653616380000|2022-05-27 01:53:00|156847.2|156644.2|156841.5|156612.2|156851|156681.2|156799.5|156612.2|39
1653616390000|2022-05-27 01:53:10|156841.6|156610.3|156853.2|156644.5|156853.2|156644.5|156826.3|156606.3|37
1653616400000|2022-05-27 01:53:20|156805.4|156675.4|156839.8|156613.3|156851.3|156678.6|156776.4|156597.5|37
1653616410000|2022-05-27 01:53:30|156843.5|156626.6|156840.8|156620.1|156846|156657.5|156782|156610.1|36
1653616420000|2022-05-27 01:53:40|156843.3|156618.8|156768.4|156638.4|156843.3|156656.7|156759.1|156595.1|32
1653616430000|2022-05-27 01:53:50|156766.6|156636.6|156807.8|156603.9|156815.3|156642.5|156763.2|156598.1|21
1653616440000|2022-05-27 01:54:00|156816.8|156604.2|156843.7|156634.7|156862.5|156677.4|156790|156604.2|37
1653616450000|2022-05-27 01:54:10|156838.6|156628.6|156782.6|156652.6|156848.4|156652.6|156764.4|156578.4|22
1653616460000|2022-05-27 01:54:20|156821.4|156613.6|156777.9|156647.9|156829|156652.1|156775.6|156607.8|18
1653616470000|2022-05-27 01:54:30|156781.3|156651.3|156850.2|156636.6|156861.8|156670|156781.3|156623.3|35
1653616480000|2022-05-27 01:54:40|156844.4|156643.6|156859.3|156630.4|156862.6|156678.8|156806.2|156612.5|34
1653616490000|2022-05-27 01:54:50|156849.5|156632.6|156777.2|156647.2|156849.5|156677.7|156775.2|156601.2|21
1653616500000|2022-05-27 01:55:00|156770.4|156640.4|156779.6|156649.6|156816.1|156649.6|156770.4|156603.2|21
1653616510000|2022-05-27 01:55:10|156780.1|156650.1|156776.1|156646.1|156820.7|156650.1|156773.4|156608.7|18
1653616520000|2022-05-27 01:55:20|156775.8|156645.8|156797.5|156590.6|156816.4|156645.8|156753.9|156584.6|30
1653616530000|2022-05-27 01:55:30|156795.5|156594.8|156803.6|156582.1|156808.8|156631.4|156761.4|156582|23
1653616540000|2022-05-27 01:55:40|156803.2|156586.3|156802.2|156584.3|156809.7|156591.1|156799.8|156584.1|25
1653616550000|2022-05-27 01:55:50|156806.4|156585.4|156802.7|156583.3|156817|156630.6|156750.6|156583|24
1653616560000|2022-05-27 01:56:00|156803.5|156588.6|156788.5|156583.7|156803.5|156632.1|156754.5|156583.5|22
1653616570000|2022-05-27 01:56:10|156813.2|156593.4|156801.9|156586.9|156813.2|156631.9|156757.5|156584.7|21
1653616580000|2022-05-27 01:56:20|156799.5|156589|156805.2|156593.6|156811.5|156640.6|156762|156583.6|37
1653616590000|2022-05-27 01:56:30|156801.9|156593.4|156796.7|156595.4|156804.1|156633|156761.5|156592.2|22
1653616600000|2022-05-27 01:56:40|156799.3|156593.5|156808.7|156586.6|156808.7|156594|156797|156585.2|24
1653616610000|2022-05-27 01:56:50|156808.2|156591.2|156763|156633|156830.6|156647.3|156748.7|156571.8|31
1653616620000|2022-05-27 01:57:00|156762.4|156632.4|156816.1|156586.3|156823.9|156640.5|156762.4|156581.1|31
1653616630000|2022-05-27 01:57:10|156761.9|156631.9|156800.7|156585|156821.3|156631.9|156761.9|156573.8|36
1653616640000|2022-05-27 01:57:20|156800|156584.6|156734.5|156604.5|156804.6|156619.3|156733.4|156569|33
1653616650000|2022-05-27 01:57:30|156733.7|156603.7|156791|156584.6|156825.8|156629.7|156732.7|156568.4|38
1653616660000|2022-05-27 01:57:40|156749.1|156619.1|156761.2|156631.2|156802.6|156631.2|156749.1|156581.4|28
1653616670000|2022-05-27 01:57:50|156761.8|156631.8|156801.8|156587.2|156801.8|156634.7|156753.9|156584.8|19
1653616680000|2022-05-27 01:58:00|156801.6|156587|156755.1|156625.1|156801.6|156625.1|156754.6|156584.1|23
1653616690000|2022-05-27 01:58:10|156754.3|156624.3|156798.3|156585.7|156798.5|156631.5|156751.6|156583.2|22
1653616700000|2022-05-27 01:58:20|156798.6|156586.2|156802|156591|156833.4|156644.7|156769.4|156575.6|23
1653616710000|2022-05-27 01:58:30|156797.2|156593.3|156801.6|156590.3|156812.2|156640.2|156761.1|156588|34
1653616720000|2022-05-27 01:58:40|156801.8|156590.5|156799.5|156596.6|156803.8|156633.6|156760|156590.5|29
1653616730000|2022-05-27 01:58:50|156799.2|156596.4|156770.4|156640.4|156800.7|156641|156760.1|156594.8|32
1653616740000|2022-05-27 01:59:00|156770.8|156640.8|156812.1|156603.6|156812.1|156640.8|156770.3|156601.2|27
1653616750000|2022-05-27 01:59:10|156812|156603.1|156847.4|156637.7|156860.2|156681.1|156761.4|156601.9|21
1653616760000|2022-05-27 01:59:20|156840.2|156633.2|156850.4|156636.1|156854.4|156642.6|156838.4|156632.4|29
1653616770000|2022-05-27 01:59:30|156851.1|156636.9|156842.9|156641.2|156855.9|156651.2|156842.9|156636.9|28
1653616780000|2022-05-27 01:59:40|156846.5|156644|156852.7|156646.8|156855.3|156674|156804|156635.8|13
1653616790000|2022-05-27 01:59:50|156869.6|156632|156805.1|156675.1|156869.6|156682.7|156805.1|156632|24
1653616800000|2022-05-27 02:00:00|156856.6|156642.4|156860.9|156651.8|156870.4|156690.4|156793.9|156634.6|22
1653616810000|2022-05-27 02:00:10|156867.1|156649.9|156858.1|156653.7|156872.3|156689.6|156818.9|156633.3|18
1653616820000|2022-05-27 02:00:20|156855.9|156653.4|156855.1|156637|156868.9|156653.4|156852.5|156636.8|16
1653616830000|2022-05-27 02:00:30|156855.6|156637.1|156863.1|156647.5|156868.3|156651.9|156853|156631.3|16
1653616840000|2022-05-27 02:00:40|156813.9|156683.9|156837.1|156625.5|156872.2|156683.9|156792.6|156623.8|15
1653616850000|2022-05-27 02:00:50|156836|156630.8|156872.7|156649.3|156872.7|156669.2|156788.8|156622.4|12
1653616860000|2022-05-27 02:01:00|156867|156650.3|156871.6|156635.8|156873.3|156684.4|156796.4|156634.5|14
1653616870000|2022-05-27 02:01:10|156866.4|156636.5|156887.5|156633.3|156889.2|156643.9|156866.4|156631.1|9
1653616880000|2022-05-27 02:01:20|156890.6|156632.8|156840.2|156637.4|156890.6|156638.1|156840.2|156622.8|16
1653616890000|2022-05-27 02:01:30|156810.7|156680.7|156843.9|156642.5|156898.2|156687.3|156810.7|156630.9|13
1653616900000|2022-05-27 02:01:40|156815.9|156685.9|156819.6|156689.6|156867.4|156694.3|156815.9|156646.7|11
1653616910000|2022-05-27 02:01:50|156857.1|156652.1|156880.3|156640.7|156880.3|156652.1|156857.1|156635|10
1653616920000|2022-05-27 02:02:00|156874.2|156643.7|156879.1|156632.9|156879.1|156645.5|156864.5|156632.9|9
1653616930000|2022-05-27 02:02:10|156879.4|156632.7|156854.4|156631.5|156880.1|156644|156850.2|156623.8|10
1653616940000|2022-05-27 02:02:20|156835.3|156627.4|156854.7|156639.2|156866.7|156642.2|156831.4|156622|14
1653616950000|2022-05-27 02:02:30|156857.5|156635.7|156863.2|156650.1|156873.3|156666.3|156796|156628.3|32
1653616960000|2022-05-27 02:02:40|156861.1|156651.6|156868.3|156649.7|156873.8|156705.1|156820.4|156644.1|24
1653616970000|2022-05-27 02:02:50|156867.2|156648.1|156867|156646.7|156876.8|156654.4|156860.9|156642.7|27
1653616980000|2022-05-27 02:03:00|156868.4|156647.1|156868.4|156643.9|156869.1|156651.1|156860.3|156643.9|23
1653616990000|2022-05-27 02:03:10|156866.7|156644.5|156863.5|156655.6|156870|156655.6|156859.3|156643.2|22
1653617000000|2022-05-27 02:03:20|156864.7|156655.4|156821.8|156691.8|156867|156693.1|156821.8|156650|18
1653617010000|2022-05-27 02:03:30|156821.9|156691.9|156863.6|156658.8|156869.7|156692.6|156821.9|156648.3|16
1653617020000|2022-05-27 02:03:40|156872.9|156651.2|156860.9|156653.3|156872.9|156695.9|156822.5|156650.6|19
1653617030000|2022-05-27 02:03:50|156860.4|156654.2|156864|156636.9|156873.8|156698|156823.3|156636.4|21
1653617040000|2022-05-27 02:04:00|156857.3|156651.5|156865.1|156642.3|156868.2|156697.1|156827.1|156642.3|27
1653617050000|2022-05-27 02:04:10|156863.6|156640.7|156853.5|156648.9|156865.3|156650.7|156853.5|156640.3|32
1653617060000|2022-05-27 02:04:20|156851.6|156651.2|156858.8|156651|156862.6|156678.2|156808.2|156617.8|31
1653617070000|2022-05-27 02:04:30|156863.1|156649.7|156846.5|156631.3|156878|156679.3|156786.7|156620.6|35
1653617080000|2022-05-27 02:04:40|156851.2|156627.2|156843|156616.2|156852.3|156627.2|156841.1|156614|34
1653617090000|2022-05-27 02:04:50|156845.7|156618.4|156842|156622.7|156850.1|156625.2|156842|156615.3|30
1653617100000|2022-05-27 02:05:00|156842.8|156620.7|156847|156626|156849|156626|156841.1|156619.2|32
1653617110000|2022-05-27 02:05:10|156840.7|156619.6|156847.8|156642.1|156852.9|156685.5|156799.9|156614.3|29
1653617120000|2022-05-27 02:05:20|156858.3|156634.7|156846.1|156625.3|156871.4|156685.2|156815.2|156616.2|32
1653617130000|2022-05-27 02:05:30|156841.8|156632.4|156854.8|156635.6|156859.5|156639.9|156841.8|156619.1|24
1653617140000|2022-05-27 02:05:40|156861.5|156634.7|156849.2|156643.5|156863.4|156653|156846.5|156634.6|20
1653617150000|2022-05-27 02:05:50|156855.6|156641.7|156861.3|156642.2|156896.2|156692.9|156811.2|156608.8|35
1653617160000|2022-05-27 02:06:00|156865.9|156645.3|156854.7|156638.1|156873.2|156649.1|156854.3|156634.5|30
1653617170000|2022-05-27 02:06:10|156856.1|156635|156852.3|156638|156859.6|156643.4|156842.2|156625.6|32
1653617180000|2022-05-27 02:06:20|156836.4|156626.4|156810.8|156680.8|156856.7|156688.5|156801.3|156622.3|32
1653617190000|2022-05-27 02:06:30|156817.8|156687.8|156848.7|156645.6|156874.4|156690.2|156808.9|156624.8|33
1653617200000|2022-05-27 02:06:40|156846.8|156642|156858.3|156652|156873|156654.5|156844.7|156628.1|32
1653617210000|2022-05-27 02:06:50|156856.4|156655.9|156876|156645.5|156876|156655.9|156856.2|156644.1|25
1653617220000|2022-05-27 02:07:00|156876.2|156642.6|156874.5|156644.6|156876.2|156650.1|156867.2|156642.6|26
1653617230000|2022-05-27 02:07:10|156876|156643.9|156869|156654|156876|156660|156864.7|156642.6|33
1653617240000|2022-05-27 02:07:20|156869.6|156654.5|156880.3|156644.2|156880.3|156654.6|156868.9|156644.2|24
1653617250000|2022-05-27 02:07:30|156877.8|156646.7|156865.8|156649.3|156878.4|156650.4|156865.8|156645.1|25
1653617260000|2022-05-27 02:07:40|156867.9|156649.4|156865.4|156647.2|156874.8|156692.9|156817.3|156643.3|34
1653617270000|2022-05-27 02:07:50|156881.3|156640|156877.5|156644.5|156881.3|156656.5|156863.9|156640|21
1653617280000|2022-05-27 02:08:00|156880.8|156641.7|156870.4|156650.1|156881.1|156652.7|156869.4|156641.3|14
1653617290000|2022-05-27 02:08:10|156876.3|156645.3|156819.6|156689.6|156876.3|156701.8|156819.6|156645.3|22
1653617300000|2022-05-27 02:08:20|156821.3|156691.3|156870.1|156647.6|156878.6|156692.1|156820.6|156646|22
1653617310000|2022-05-27 02:08:30|156869.9|156647.7|156872.7|156650.1|156874.9|156651.9|156866.4|156645.7|18
1653617320000|2022-05-27 02:08:40|156872.3|156650.3|156873|156645.8|156880.8|156656.5|156863.8|156637.1|22
1653617330000|2022-05-27 02:08:50|156875.4|156645.6|156860.1|156640.2|156875.4|156645.6|156855.6|156636.7|31
1653617340000|2022-05-27 02:09:00|156864.8|156642.2|156870.8|156651.1|156870.8|156651.4|156861.2|156634.5|24
1653617350000|2022-05-27 02:09:10|156873.4|156650.3|156890.2|156645|156890.2|156663.1|156862.4|156641.7|24
1653617360000|2022-05-27 02:09:20|156882.3|156653.6|156877.3|156640.9|156894.7|156690.8|156820.8|156629.4|30
1653617370000|2022-05-27 02:09:30|156870.2|156648.8|156866.8|156636.7|156891.5|156659.4|156862.4|156635|28
1653617380000|2022-05-27 02:09:40|156864.3|156637.2|156868.4|156633.7|156875.1|156644.2|156858.2|156633.5|26
1653617390000|2022-05-27 02:09:50|156862.8|156631.8|156862.3|156637.3|156866.4|156641.4|156857.5|156631.8|30
1653617400000|2022-05-27 02:10:00|156860.6|156636.4|156862|156636.2|156875.8|156675.2|156805.2|156635.2|35
1653617410000|2022-05-27 02:10:10|156866.8|156634.8|156864.2|156641.5|156874.5|156644.8|156857.8|156631.3|26
1653617420000|2022-05-27 02:10:20|156866.4|156642.3|156867.7|156650.8|156868|156650.8|156861|156635.7|25
1653617430000|2022-05-27 02:10:30|156867.6|156651|156869.7|156647.3|156878.1|156652.4|156861|156645.6|24
1653617440000|2022-05-27 02:10:40|156871|156647.7|156867.4|156649.5|156878.7|156649.5|156867.4|156642|20
1653617450000|2022-05-27 02:10:50|156871|156647.3|156873.7|156648|156875.2|156649.9|156865.2|156644.7|15
1653617460000|2022-05-27 02:11:00|156870.6|156649.9|156880.2|156641.3|156897.8|156696.1|156826.1|156636.4|25
1653617470000|2022-05-27 02:11:10|156874.8|156648.3|156875.7|156652.3|156883.2|156652.3|156868|156642.8|20
1653617480000|2022-05-27 02:11:20|156875.2|156651.8|156868.1|156655|156888.7|156656.1|156864.8|156633.9|29
1653617490000|2022-05-27 02:11:30|156867.6|156656.8|156875.3|156646|156877.5|156656.8|156864.6|156641.6|30
1653617500000|2022-05-27 02:11:40|156869.5|156648.7|156874.3|156645.7|156874.3|156651|156867.3|156644.6|27
1653617510000|2022-05-27 02:11:50|156874.4|156645.6|156867.4|156651.7|156879.6|156651.7|156867.4|156644.5|21
1653617520000|2022-05-27 02:12:00|156872.1|156650.4|156878|156646.2|156878|156651.1|156868.7|156646.2|25
1653617530000|2022-05-27 02:12:10|156878.1|156645.7|156873.4|156663.9|156883.4|156707.3|156822.9|156645|25
1653617540000|2022-05-27 02:12:20|156877.4|156667.2|156884.7|156648.7|156902.5|156667.2|156876.5|156634.7|21
1653617550000|2022-05-27 02:12:30|156885.8|156648|156873.6|156648.3|156891.4|156657.3|156865.5|156640.3|20
1653617560000|2022-05-27 02:12:40|156873.4|156648.1|156872|156648.8|156879.1|156650.1|156871.5|156645.7|27
1653617570000|2022-05-27 02:12:50|156871.9|156648.7|156880.1|156646.1|156891.8|156651.2|156869|156633.1|27
1653617580000|2022-05-27 02:13:00|156898.7|156635|156932.4|156708.5|156935.5|156721.8|156898.7|156635|36
1653617590000|2022-05-27 02:13:10|156933.1|156708.9|156922.8|156722.2|156935.4|156756.9|156880|156707.2|33
1653617600000|2022-05-27 02:13:20|156927|156720|156918.2|156702.7|156935.5|156753.2|156882.5|156699.8|32
1653617610000|2022-05-27 02:13:30|156920.5|156703.8|156917.1|156706.8|156922.7|156751.6|156878.6|156700.1|31
1653617620000|2022-05-27 02:13:40|156917.6|156707.6|156881.3|156751.3|156922.1|156765.5|156881.3|156705.5|32
1653617630000|2022-05-27 02:13:50|156919.1|156704|156918.1|156704.4|156924.5|156751.3|156876|156694|33
1653617640000|2022-05-27 02:14:00|156918|156701.9|156920.2|156707.8|156928.2|156707.8|156918|156701.3|28
1653617650000|2022-05-27 02:14:10|156921.9|156705.9|156908.1|156691.9|156923.8|156714.1|156902.4|156687.6|36
1653617660000|2022-05-27 02:14:20|156908.9|156687.4|156911.2|156687.3|156918.6|156722.8|156852.8|156681.5|32
1653617670000|2022-05-27 02:14:30|156911.5|156686.9|156906.7|156688.9|156912.1|156690.8|156892.7|156686.9|32
1653617680000|2022-05-27 02:14:40|156907.2|156688.8|156909.1|156688|156924.7|156736.7|156852.7|156681.8|29
1653617690000|2022-05-27 02:14:50|156915.9|156685.5|156910.8|156684.7|156919.8|156733.3|156856|156680.9|33
1653617700000|2022-05-27 02:15:00|156912.6|156687.2|156848.5|156718.5|156917.6|156718.5|156844.9|156684.5|30
1653617710000|2022-05-27 02:15:10|156898.6|156687.7|156885.9|156673.9|156908.3|156727.4|156857.4|156673.5|33
1653617720000|2022-05-27 02:15:20|156875.3|156673.1|156883.4|156675.9|156902.4|156678.7|156875.3|156673.1|28
1653617730000|2022-05-27 02:15:30|156883.2|156676|156880.7|156677.3|156886.2|156679.2|156877.8|156673.1|22
1653617740000|2022-05-27 02:15:40|156885.8|156678|156922.2|156691.5|156944.8|156702.8|156881.2|156669.3|32
1653617750000|2022-05-27 02:15:50|156922|156692.2|156927.4|156686.9|156931.5|156693.7|156918.2|156680.5|26
1653617760000|2022-05-27 02:16:00|156925|156688.4|156930.2|156707.7|156932.4|156744.4|156874.4|156686.7|30
1653617770000|2022-05-27 02:16:10|156923.5|156713|156907|156694.4|156932.2|156713.9|156907|156694.4|32
1653617780000|2022-05-27 02:16:20|156909.3|156694|156886.7|156679.3|156912.4|156728.9|156837.4|156673.2|35
1653617790000|2022-05-27 02:16:30|156885.7|156681.8|156880.7|156677.4|156912.4|156681.8|156874.7|156671.9|31
1653617800000|2022-05-27 02:16:40|156877.1|156670.9|156880.1|156673.9|156889|156679.5|156877.1|156670.9|28
1653617810000|2022-05-27 02:16:50|156880|156673.8|156883.5|156682.2|156891.5|156723.8|156837.9|156661.2|34
1653617820000|2022-05-27 02:17:00|156884.4|156682.4|156906.2|156679.6|156913.8|156718.8|156847.8|156669.3|28
1653617830000|2022-05-27 02:17:10|156903|156678.4|156912.8|156690.1|156933.2|156735.5|156860.8|156678.4|36
1653617840000|2022-05-27 02:17:20|156913.8|156690.5|156919.4|156708|156922.4|156739.5|156869.4|156683.7|31
1653617850000|2022-05-27 02:17:30|156921.4|156706.8|156859|156729|156924.9|156733.9|156856.3|156689.6|30
1653617860000|2022-05-27 02:17:40|156896.6|156688.6|156889.3|156682.6|156909|156721.1|156851.1|156681.2|27
1653617870000|2022-05-27 02:17:50|156889.2|156684.4|156887.4|156682.4|156903.3|156684.6|156883.3|156680.6|28
1653617880000|2022-05-27 02:18:00|156887.6|156681.9|156909.5|156681.5|156915.2|156720.6|156850.6|156677.9|35
1653617890000|2022-05-27 02:18:10|156905.9|156682.8|156845.7|156715.7|156910.5|156715.7|156845.7|156681.6|26
1653617900000|2022-05-27 02:18:20|156901.7|156683.3|156854.7|156724.7|156901.7|156726.1|156850.7|156683.3|27
1653617910000|2022-05-27 02:18:30|156856.8|156726.8|156883.1|156676|156891.4|156726.8|156840.2|156675.1|28
1653617920000|2022-05-27 02:18:40|156881.6|156675.8|156824.9|156694.9|156903.9|156713.3|156813.6|156675.3|37
1653617930000|2022-05-27 02:18:50|156827.4|156697.4|156822.1|156692.1|156872.9|156700.2|156815.5|156670.7|36
1653617940000|2022-05-27 02:19:00|156822.9|156692.9|156831.7|156701.7|156831.7|156701.7|156815.6|156685.6|31
1653617950000|2022-05-27 02:19:10|156830.1|156700.1|156836.2|156706.2|156867|156706.8|156825.4|156661.8|29
1653617960000|2022-05-27 02:19:20|156870.9|156670.2|156838.2|156708.2|156870.9|156708.2|156832.9|156670.2|22
1653617970000|2022-05-27 02:19:30|156838.1|156708.1|156841.8|156711.8|156893.1|156711.8|156813.5|156657.7|22
1653617980000|2022-05-27 02:19:40|156878.9|156675.1|156831.4|156701.4|156878.9|156712.2|156809.7|156675.1|26
1653617990000|2022-05-27 02:19:50|156832.4|156702.4|156835.2|156705.2|156871.1|156706.1|156818.7|156671|31
1653618000000|2022-05-27 02:20:00|156835.1|156705.1|156834.8|156704.8|156869.8|156706.4|156829.5|156669.7|26
1653618010000|2022-05-27 02:20:10|156834.6|156704.6|156828.8|156698.8|156883.5|156708.4|156828.8|156662.3|33
1653618020000|2022-05-27 02:20:20|156829.7|156699.7|156830|156700|156872.5|156706.1|156820.8|156661.1|28
1653618030000|2022-05-27 02:20:30|156830.9|156700.9|156832.6|156702.6|156870.3|156705|156826.3|156662.6|32
1653618040000|2022-05-27 02:20:40|156834.1|156704.1|156820|156690|156834.7|156704.7|156817.2|156687.2|25
1653618050000|2022-05-27 02:20:50|156821.3|156691.3|156832.5|156702.5|156863.5|156705|156821.3|156662.7|29
1653618060000|2022-05-27 02:21:00|156832.3|156702.3|156879.1|156664.6|156879.1|156708.1|156832.1|156664.6|23
1653618070000|2022-05-27 02:21:10|156889.9|156665.5|156828.8|156698.8|156890.5|156714.5|156814.6|156664.4|22
1653618080000|2022-05-27 02:21:20|156817.7|156687.7|156871.7|156671.7|156878.7|156705.7|156817.7|156655.1|24
1653618090000|2022-05-27 02:21:30|156834.9|156669.5|156835.3|156705.3|156875.2|156707.2|156833|156669|27
1653618100000|2022-05-27 02:21:40|156834.8|156704.8|156835|156705|156871.8|156706.9|156833.3|156669|23
1653618110000|2022-05-27 02:21:50|156834.8|156704.8|156827.4|156697.4|156871|156705.8|156824.4|156664.2|23
1653618120000|2022-05-27 02:22:00|156868.6|156662.9|156826.2|156696.2|156886.6|156711.5|156824.7|156651.3|28
1653618130000|2022-05-27 02:22:10|156830.5|156700.5|156829.3|156699.3|156874.3|156708.4|156811.7|156670.6|30
1653618140000|2022-05-27 02:22:20|156830.1|156700.1|156823.9|156693.9|156868.4|156702.4|156821.1|156665.9|32
1653618150000|2022-05-27 02:22:30|156821.5|156691.5|156829.8|156699.8|156830.6|156700.6|156819.5|156689.5|25
1653618160000|2022-05-27 02:22:40|156830.7|156700.7|156832.2|156702.2|156867|156704.9|156829.8|156665.4|26
1653618170000|2022-05-27 02:22:50|156876.4|156656|156834.3|156704.3|156876.4|156708.2|156832.6|156656|20
1653618180000|2022-05-27 02:23:00|156833.8|156703.8|156834.5|156704.5|156835.8|156705.8|156832.9|156702.9|19
1653618190000|2022-05-27 02:23:10|156833.8|156703.8|156834.9|156704.9|156836.7|156706.7|156832.4|156702.4|20
1653618200000|2022-05-27 02:23:20|156830.9|156700.9|156829|156699|156869.9|156706|156827.3|156669.9|27
1653618210000|2022-05-27 02:23:30|156829.7|156699.7|156832.5|156702.5|156833.5|156703.5|156829.5|156699.5|26
1653618220000|2022-05-27 02:23:40|156831.4|156701.4|156865.7|156665.5|156865.7|156703.2|156829.7|156665.5|20
1653618230000|2022-05-27 02:23:50|156831.6|156701.6|156826.1|156696.1|156873|156708.6|156821.1|156660.5|33
1653618240000|2022-05-27 02:24:00|156829.4|156699.4|156831.2|156701.2|156865.9|156703.8|156823.5|156660.5|34
1653618250000|2022-05-27 02:24:10|156830.7|156700.7|156830|156700|156866|156702.5|156828.4|156665.4|21
1653618260000|2022-05-27 02:24:20|156830.5|156700.5|156827.5|156697.5|156830.5|156700.5|156827.5|156697.5|20
1653618270000|2022-05-27 02:24:30|156830.9|156700.9|156827.8|156697.8|156832.2|156702.2|156826.7|156696.7|21
1653618280000|2022-05-27 02:24:40|156828.9|156698.9|156822.7|156692.7|156874.2|156705.2|156822.7|156652.8|23
1653618290000|2022-05-27 02:24:50|156823.2|156693.2|156826.2|156696.2|156872.7|156698.4|156808.7|156652.1|32
1653618300000|2022-05-27 02:25:00|156824.8|156694.8|156811.1|156681.1|156824.8|156694.8|156801.5|156671.5|28
1653618310000|2022-05-27 02:25:10|156810|156680|156811.6|156681.6|156828.5|156698.5|156810|156680|34
1653618320000|2022-05-27 02:25:20|156813.4|156683.4|156825|156695|156828.7|156698.7|156811.7|156681.7|22
1653618330000|2022-05-27 02:25:30|156825.7|156695.7|156875.1|156661.9|156875.1|156701.4|156819.5|156656|25
1653618340000|2022-05-27 02:25:40|156867.5|156659.2|156828.4|156698.4|156867.5|156703.2|156824.9|156659.2|21
1653618350000|2022-05-27 02:25:50|156828.9|156698.9|156820.5|156690.5|156836.9|156706.9|156820.5|156690.5|12
1653618360000|2022-05-27 02:26:00|156820.3|156690.3|156867.8|156664.5|156867.8|156698|156815.6|156662.3|17
1653618370000|2022-05-27 02:26:10|156867.7|156664.4|156862.6|156662.5|156867.7|156700.3|156823|156662.5|20
1653618380000|2022-05-27 02:26:20|156822|156692|156823.9|156693.9|156826.6|156696.6|156820.3|156690.3|22
1653618390000|2022-05-27 02:26:30|156826.5|156696.5|156827.9|156697.9|156865.6|156705.7|156821.9|156665|24
1653618400000|2022-05-27 02:26:40|156826.4|156696.4|156823.3|156693.3|156833.4|156703.4|156820.4|156690.4|14
1653618410000|2022-05-27 02:26:50|156823.4|156693.4|156828.4|156698.4|156835.7|156705.7|156816.8|156686.8|16
1653618420000|2022-05-27 02:27:00|156864.2|156664.1|156818.4|156688.4|156869|156703.9|156817.2|156663.4|24
1653618430000|2022-05-27 02:27:10|156826.8|156696.8|156828.3|156698.3|156866.1|156700.2|156819.7|156662|32
1653618440000|2022-05-27 02:27:20|156827.7|156697.7|156868.9|156668.2|156868.9|156708.2|156817.3|156663.4|25
1653618450000|2022-05-27 02:27:30|156833.7|156703.7|156822.9|156692.9|156861.6|156703.7|156817.2|156661.4|27
1653618460000|2022-05-27 02:27:40|156822.7|156692.7|156829.9|156699.9|156831.1|156701.1|156822.3|156692.3|30
1653618470000|2022-05-27 02:27:50|156829.8|156699.8|156824.5|156694.5|156832|156702|156824.5|156694.5|22
1653618480000|2022-05-27 02:28:00|156823.3|156693.3|156823.6|156693.6|156831.2|156701.2|156821.8|156691.8|22
1653618490000|2022-05-27 02:28:10|156823.3|156693.3|156831.6|156701.6|156863.5|156702.9|156822.5|156661.1|18
1653618500000|2022-05-27 02:28:20|156826.3|156696.3|156830.7|156700.7|156862.8|156702.1|156824.1|156659.8|25
1653618510000|2022-05-27 02:28:30|156830.3|156700.3|156822.8|156692.8|156867.8|156703.7|156822.8|156662.5|26
1653618520000|2022-05-27 02:28:40|156862.6|156661.7|156824.3|156694.3|156866.5|156699.5|156822.6|156661.7|23
1653618530000|2022-05-27 02:28:50|156827|156697|156830.6|156700.6|156833|156703|156824.7|156694.7|18
1653618540000|2022-05-27 02:29:00|156829.8|156699.8|156831.2|156701.2|156868.1|156704.6|156818.2|156666.6|23
1653618550000|2022-05-27 02:29:10|156834.8|156704.8|156830.8|156700.8|156879.2|156707.4|156826.6|156657|25
1653618560000|2022-05-27 02:29:20|156833.9|156703.9|156829.3|156699.3|156834.9|156704.9|156827.3|156697.3|19
1653618570000|2022-05-27 02:29:30|156828.7|156698.7|156827.5|156697.5|156841|156711|156824.1|156694.1|24
1653618580000|2022-05-27 02:29:40|156854.8|156724.8|156869.9|156668.2|156872|156724.8|156821.8|156665.4|22
1653618590000|2022-05-27 02:29:50|156867.4|156665.5|156872.5|156672.2|156876.1|156705.7|156833.5|156665.2|22
1653618600000|2022-05-27 02:30:00|156872|156670.9|156834.7|156704.7|156876|156705.1|156832.7|156668|30
1653618610000|2022-05-27 02:30:10|156834.8|156704.8|156837.3|156707.3|156878.1|156708.6|156834|156666|26
1653618620000|2022-05-27 02:30:20|156837.4|156707.4|156826|156696|156837.4|156707.4|156823.7|156693.7|23
1653618630000|2022-05-27 02:30:30|156827.5|156697.5|156832|156702|156860.8|156702|156813.9|156657.4|30
1653618640000|2022-05-27 02:30:40|156829.8|156699.8|156817.3|156687.3|156829.8|156699.8|156807.4|156677.4|31
1653618650000|2022-05-27 02:30:50|156820.1|156690.1|156822.1|156692.1|156822.2|156692.2|156811.5|156681.5|17
1653618660000|2022-05-27 02:31:00|156823.3|156693.3|156809.9|156679.9|156823.3|156693.3|156807.6|156677.6|18
1653618670000|2022-05-27 02:31:10|156810|156680|156825.3|156695.3|156828.4|156698.4|156803.8|156673.8|28
1653618680000|2022-05-27 02:31:20|156826.3|156696.3|156816.1|156686.1|156826.3|156696.3|156812.2|156682.2|27
1653618690000|2022-05-27 02:31:30|156826.8|156696.8|156825.2|156695.2|156833|156703|156816.1|156686.1|29
1653618700000|2022-05-27 02:31:40|156825.8|156695.8|156824|156694|156835.2|156705.2|156819.2|156689.2|31
1653618710000|2022-05-27 02:31:50|156825|156695|156821.2|156691.2|156826.7|156696.7|156815.9|156685.9|30
1653618720000|2022-05-27 02:32:00|156822.6|156692.6|156824.3|156694.3|156826.8|156696.8|156817.8|156687.8|27
1653618730000|2022-05-27 02:32:10|156823.8|156693.8|156819.2|156689.2|156859.2|156698.7|156810|156658|34
1653618740000|2022-05-27 02:32:20|156821.2|156691.2|156819.1|156689.1|156856.8|156693.4|156809|156656.5|25
1653618750000|2022-05-27 02:32:30|156811.7|156681.7|156826.8|156696.8|156865.5|156696.9|156811.4|156654|23
1653618760000|2022-05-27 02:32:40|156826.6|156696.6|156747.8|156617.8|156827.6|156697.6|156740.8|156610.8|33
1653618770000|2022-05-27 02:32:50|156783.9|156579.2|156741.9|156611.9|156784.3|156612.8|156730.4|156574|32
1653618780000|2022-05-27 02:33:00|156721|156591|156732.6|156602.6|156741.1|156611.1|156721|156591|34
1653618790000|2022-05-27 02:33:10|156733.3|156603.3|156701.3|156571.3|156742.1|156604.8|156696|156537.2|22
1653618800000|2022-05-27 02:33:20|156699.1|156569.1|156698.2|156568.2|156755.5|156577.5|156685.2|156536.2|21
1653618810000|2022-05-27 02:33:30|156701.8|156571.8|156692.1|156562.1|156703.2|156573.2|156691.4|156561.4|28
1653618820000|2022-05-27 02:33:40|156693.3|156563.3|156736.3|156536.1|156736.3|156567.7|156690.9|156536.1|22
1653618830000|2022-05-27 02:33:50|156701.3|156571.3|156676.9|156546.9|156755.7|156578.5|156676.9|156533.8|32
1653618840000|2022-05-27 02:34:00|156680.7|156550.7|156686.1|156556.1|156733.6|156557.8|156677.3|156516.1|32
1653618850000|2022-05-27 02:34:10|156686|156556|156675.5|156545.5|156686|156556|156675.3|156545.3|31
1653618860000|2022-05-27 02:34:20|156675.8|156545.8|156602.8|156472.8|156678.6|156548.6|156602.8|156472.8|29
1653618870000|2022-05-27 02:34:30|156609.5|156479.5|156615.6|156485.6|156617.6|156487.6|156607.9|156477.9|34
1653618880000|2022-05-27 02:34:40|156617|156487|156618|156488|156621|156491|156614.8|156484.8|30
1653618890000|2022-05-27 02:34:50|156617.9|156487.9|156619.2|156489.2|156620.4|156490.4|156616.3|156486.3|26
1653618900000|2022-05-27 02:35:00|156616.1|156486.1|156615|156485|156656.3|156490.1|156607.8|156445|36
1653618910000|2022-05-27 02:35:10|156614.3|156484.3|156609.2|156479.2|156620.7|156490.7|156608.5|156478.5|34
1653618920000|2022-05-27 02:35:20|156614|156484|156617.1|156487.1|156622.8|156492.8|156613|156483|35
1653618930000|2022-05-27 02:35:30|156616.8|156486.8|156619.7|156489.7|156622.2|156492.2|156614.1|156484.1|29
1653618940000|2022-05-27 02:35:40|156619.6|156489.6|156615.3|156485.3|156619.6|156489.6|156613.1|156483.1|31
1653618950000|2022-05-27 02:35:50|156614.1|156484.1|156612|156482|156615|156485|156610.1|156480.1|32
1653618960000|2022-05-27 02:36:00|156611.3|156481.3|156614.6|156484.6|156617.1|156487.1|156609|156479|29
1653618970000|2022-05-27 02:36:10|156615.2|156485.2|156614.6|156484.6|156621.1|156491.1|156612|156482|27
1653618980000|2022-05-27 02:36:20|156616.2|156486.2|156640|156510|156682.7|156516.1|156616.2|156478.8|27
1653618990000|2022-05-27 02:36:30|156640.6|156510.6|156639.9|156509.9|156642.8|156512.8|156637.3|156507.3|28
1653619000000|2022-05-27 02:36:40|156641.4|156511.4|156638|156508|156641.4|156511.4|156637.2|156507.2|24
1653619010000|2022-05-27 02:36:50|156637.7|156507.7|156634.9|156504.9|156639.9|156509.9|156633.9|156503.9|34
1653619020000|2022-05-27 02:37:00|156635.4|156505.4|156609.6|156479.6|156636|156506|156602.1|156472.1|32
1653619030000|2022-05-27 02:37:10|156613.4|156483.4|156610.8|156480.8|156613.4|156483.4|156606.4|156476.4|24
1653619040000|2022-05-27 02:37:20|156611.3|156481.3|156608.4|156478.4|156611.3|156481.3|156605.1|156475.1|26
1653619050000|2022-05-27 02:37:30|156608.3|156478.3|156608.9|156478.9|156611.3|156481.3|156602|156472|27
1653619060000|2022-05-27 02:37:40|156610.2|156480.2|156610.6|156480.6|156614.3|156484.3|156606.3|156476.3|26
1653619070000|2022-05-27 02:37:50|156618.3|156488.3|156638.8|156435.8|156645.3|156488.3|156602.4|156435.8|26
1653619080000|2022-05-27 02:38:00|156605.3|156475.3|156605.6|156475.6|156610.7|156480.7|156604.2|156474.2|26
1653619090000|2022-05-27 02:38:10|156604.5|156474.5|156601.2|156471.2|156605.9|156475.9|156601.2|156471.2|33
1653619100000|2022-05-27 02:38:20|156603|156473|156597.5|156467.5|156611.1|156481.1|156597.5|156467.5|24
1653619110000|2022-05-27 02:38:30|156605.6|156475.6|156602.6|156472.6|156611.5|156481.5|156596.3|156466.3|33
1653619120000|2022-05-27 02:38:40|156605.3|156475.3|156600.7|156470.7|156608.6|156478.6|156597.7|156467.7|22
1653619130000|2022-05-27 02:38:50|156605.1|156475.1|156607.6|156477.6|156609|156479|156599|156469|30
1653619140000|2022-05-27 02:39:00|156607.7|156477.7|156611.1|156481.1|156611.1|156481.1|156607.1|156477.1|20
1653619150000|2022-05-27 02:39:10|156610.7|156480.7|156632.1|156502.1|156672.7|156506.2|156608.4|156464.3|34
1653619160000|2022-05-27 02:39:20|156631.7|156501.7|156624.7|156494.7|156631.7|156501.7|156624.3|156494.3|29
1653619170000|2022-05-27 02:39:30|156624.6|156494.6|156601.8|156471.8|156624.6|156494.6|156596.5|156466.5|38
1653619180000|2022-05-27 02:39:40|156601.5|156471.5|156597.9|156467.9|156604.9|156474.9|156596.2|156466.2|30
1653619190000|2022-05-27 02:39:50|156599.5|156469.5|156604.1|156474.1|156607.6|156477.6|156598.1|156468.1|32
1653619200000|2022-05-27 02:40:00|156604.2|156474.2|156601.5|156471.5|156640.2|156474.2|156599.4|156438.1|25
1653619210000|2022-05-27 02:40:10|156603.4|156473.4|156599.9|156469.9|156605.9|156475.9|156597.7|156467.7|29
1653619220000|2022-05-27 02:40:20|156598.7|156468.7|156600|156470|156600.5|156470.5|156596.4|156466.4|25
1653619230000|2022-05-27 02:40:30|156599.8|156469.8|156598.7|156468.7|156602.1|156472.1|156593.1|156463.1|24
1653619240000|2022-05-27 02:40:40|156598.6|156468.6|156600|156470|156600.5|156470.5|156596.6|156466.6|20
1653619250000|2022-05-27 02:40:50|156599.3|156469.3|156594.3|156464.3|156601.3|156471.3|156590.4|156460.4|21
1653619260000|2022-05-27 02:41:00|156593.7|156463.7|156595.1|156465.1|156647.8|156476.3|156581.1|156424.8|29
1653619270000|2022-05-27 02:41:10|156595.5|156465.5|156597|156467|156598.2|156468.2|156588.3|156458.3|30
1653619280000|2022-05-27 02:41:20|156593.3|156463.3|156605.3|156475.3|156638|156475.7|156593.3|156433.9|25
1653619290000|2022-05-27 02:41:30|156604.3|156474.3|156603.4|156473.4|156605.7|156475.7|156600.8|156470.8|24
1653619300000|2022-05-27 02:41:40|156602.7|156472.7|156602.7|156472.7|156605.4|156475.4|156601.1|156471.1|10
1653619310000|2022-05-27 02:41:50|156602.8|156472.8|156603.1|156473.1|156609.6|156479.6|156596.5|156466.5|18
1653619320000|2022-05-27 02:42:00|156602.7|156472.7|156600|156470|156603.3|156473.3|156595.3|156465.3|23
1653619330000|2022-05-27 02:42:10|156598.7|156468.7|156598.8|156468.8|156600.3|156470.3|156595.1|156465.1|23
1653619340000|2022-05-27 02:42:20|156598|156468|156591.6|156461.6|156599.2|156469.2|156591.3|156461.3|20
1653619350000|2022-05-27 02:42:30|156585.8|156455.8|156596.6|156466.6|156603.8|156473.8|156585.8|156455.8|27
1653619360000|2022-05-27 02:42:40|156601.5|156471.5|156596.5|156466.5|156603.6|156473.6|156595|156465|30
1653619370000|2022-05-27 02:42:50|156597.1|156467.1|156600.9|156470.9|156604.3|156474.3|156595.2|156465.2|20
1653619380000|2022-05-27 02:43:00|156603.7|156473.7|156596.2|156466.2|156604.7|156474.7|156595.6|156465.6|20
1653619390000|2022-05-27 02:43:10|156598|156468|156590|156460|156600.3|156470.3|156589.8|156459.8|19
1653619400000|2022-05-27 02:43:20|156594|156464|156595.8|156465.8|156599.5|156469.5|156592.1|156462.1|18
1653619410000|2022-05-27 02:43:30|156595.2|156465.2|156600.9|156470.9|156646.8|156474.3|156589.2|156436.4|22
1653619420000|2022-05-27 02:43:40|156639.3|156436.2|156578.5|156448.5|156639.3|156472.2|156578.5|156436.2|29
1653619430000|2022-05-27 02:43:50|156577.7|156447.7|156590|156460|156590.1|156460.1|156577.7|156447.7|28
1653619440000|2022-05-27 02:44:00|156588.8|156458.8|156585.7|156455.7|156588.8|156458.8|156577.9|156447.9|24
1653619450000|2022-05-27 02:44:10|156583.7|156453.7|156588.7|156458.7|156588.7|156458.7|156582.6|156452.6|22
1653619460000|2022-05-27 02:44:20|156589|156459|156588.5|156458.5|156589|156459|156582.4|156452.4|18
1653619470000|2022-05-27 02:44:30|156580.5|156450.5|156578.1|156448.1|156591.6|156461.6|156578.1|156448.1|28
1653619480000|2022-05-27 02:44:40|156589|156459|156583.2|156453.2|156589|156474.9|156564.8|156440.2|23
1653619490000|2022-05-27 02:44:50|156584.9|156454.9|156590|156460|156595.9|156465.9|156570.6|156440.6|25
1653619500000|2022-05-27 02:45:00|156586.8|156456.8|156594.2|156464.2|156596.6|156466.6|156582.2|156452.2|30
1653619510000|2022-05-27 02:45:10|156594.3|156464.3|156593.1|156463.1|156606.5|156476.5|156591.7|156461.7|28
1653619520000|2022-05-27 02:45:20|156593.7|156463.7|156596.6|156466.6|156602.1|156472.1|156588|156458|27
1653619530000|2022-05-27 02:45:30|156598.8|156468.8|156594.4|156464.4|156601.3|156471.3|156594.3|156464.3|29
1653619540000|2022-05-27 02:45:40|156594.3|156464.3|156591.8|156461.8|156598.4|156468.4|156590.5|156460.5|21
1653619550000|2022-05-27 02:45:50|156592.1|156462.1|156625|156424.9|156638|156469.5|156587.2|156424.9|23
1653619560000|2022-05-27 02:46:00|156635.6|156423.9|156597.3|156467.3|156635.6|156470.8|156581.2|156423.9|33
1653619570000|2022-05-27 02:46:10|156597.9|156467.9|156593.9|156463.9|156636.3|156471.5|156593.2|156434.9|25
1653619580000|2022-05-27 02:46:20|156595.6|156465.6|156581.9|156451.9|156598.1|156468.1|156576.4|156446.4|24
1653619590000|2022-05-27 02:46:30|156573.3|156443.3|156579.5|156449.5|156583.3|156453.3|156570.8|156440.8|24
1653619600000|2022-05-27 02:46:40|156577.8|156447.8|156597.9|156467.9|156597.9|156467.9|156577.8|156447.8|26
1653619610000|2022-05-27 02:46:50|156605.8|156475.8|156600|156470|156605.8|156475.8|156594.1|156464.1|31
1653619620000|2022-05-27 02:47:00|156600.5|156470.5|156598.5|156468.5|156608.2|156478.2|156598.3|156468.3|28
1653619630000|2022-05-27 02:47:10|156602.2|156472.2|156601.9|156471.9|156604.8|156474.8|156600.7|156470.7|16
1653619640000|2022-05-27 02:47:20|156601.4|156471.4|156602.4|156472.4|156641.1|156474.4|156601.1|156436.1|19
1653619650000|2022-05-27 02:47:30|156602.1|156472.1|156598.6|156468.6|156603.3|156473.3|156596.3|156466.3|23
1653619660000|2022-05-27 02:47:40|156597.1|156467.1|156598.1|156468.1|156601|156471|156595.5|156465.5|23
1653619670000|2022-05-27 02:47:50|156599.6|156469.6|156590.8|156460.8|156633.2|156485|156560|156431.5|31
1653619680000|2022-05-27 02:48:00|156588.1|156458.1|156594.7|156464.7|156596.2|156466.2|156588.1|156458.1|17
1653619690000|2022-05-27 02:48:10|156590.9|156460.9|156593.1|156463.1|156593.9|156463.9|156589.9|156459.9|17
1653619700000|2022-05-27 02:48:20|156592.8|156462.8|156589.2|156459.2|156593.8|156463.8|156588.3|156458.3|24
1653619710000|2022-05-27 02:48:30|156591.3|156461.3|156589.7|156459.7|156592.3|156462.3|156585.7|156455.7|24
1653619720000|2022-05-27 02:48:40|156589.8|156459.8|156589.6|156459.6|156593.5|156463.5|156589.1|156459.1|16
1653619730000|2022-05-27 02:48:50|156588.1|156458.1|156587.2|156457.2|156593.6|156463.6|156581.6|156451.6|12
1653619740000|2022-05-27 02:49:00|156586.4|156456.4|156588.1|156458.1|156593.8|156463.8|156583.8|156453.8|25
1653619750000|2022-05-27 02:49:10|156589.5|156459.5|156599.1|156469.1|156599.2|156469.2|156589.5|156459.5|22
1653619760000|2022-05-27 02:49:20|156603.5|156473.5|156595.9|156465.9|156606|156492.4|156570.6|156462.1|24
1653619770000|2022-05-27 02:49:30|156596.8|156466.8|156595|156465|156598.4|156468.4|156590.7|156460.7|14
1653619780000|2022-05-27 02:49:40|156594.8|156464.8|156594.8|156464.8|156598.4|156468.4|156594.1|156464.1|12
1653619790000|2022-05-27 02:49:50|156593.8|156463.8|156593.1|156463.1|156597.6|156467.6|156590.4|156460.4|20
1653619800000|2022-05-27 02:50:00|156593.5|156463.5|156591.8|156461.8|156598.7|156472.2|156562.2|156449.5|29
1653619810000|2022-05-27 02:50:10|156586.5|156456.5|156596.3|156466.3|156596.4|156466.4|156586.1|156456.1|31
1653619820000|2022-05-27 02:50:20|156593.6|156463.6|156591.6|156461.6|156596.4|156466.4|156590.1|156460.1|20
1653619830000|2022-05-27 02:50:30|156589.1|156459.1|156596.1|156466.1|156596.4|156466.4|156589.1|156459.1|16
1653619840000|2022-05-27 02:50:40|156596.3|156466.3|156594.7|156464.7|156597.9|156467.9|156592.9|156462.9|12
1653619850000|2022-05-27 02:50:50|156597.2|156467.2|156567.4|156477.4|156597.2|156493.5|156563.2|156447.5|10
1653619860000|2022-05-27 02:51:00|156594.2|156464.2|156594|156464|156599.8|156469.8|156591.3|156461.3|17
1653619870000|2022-05-27 02:51:10|156594.8|156464.8|156590.8|156460.8|156599.2|156469.2|156584.2|156454.2|13
1653619880000|2022-05-27 02:51:20|156592.7|156462.7|156587.1|156457.1|156593.5|156463.5|156586.2|156456.2|14
1653619890000|2022-05-27 02:51:30|156591.1|156461.1|156590|156460|156593.9|156463.9|156588.8|156458.8|21
1653619900000|2022-05-27 02:51:40|156589.5|156459.5|156585.7|156455.7|156590.5|156460.5|156575.3|156445.3|18
1653619910000|2022-05-27 02:51:50|156585.9|156455.9|156592.1|156462.1|156596.9|156466.9|156580.5|156450.5|22
1653619920000|2022-05-27 02:52:00|156592.3|156462.3|156595.1|156465.1|156598.3|156468.3|156589|156459|23
1653619930000|2022-05-27 02:52:10|156596.6|156466.6|156577.8|156447.8|156596.6|156472.3|156550.9|156444.9|19
1653619940000|2022-05-27 02:52:20|156575.6|156445.6|156583.8|156453.8|156583.8|156453.8|156574.2|156444.2|13
1653619950000|2022-05-27 02:52:30|156582.6|156452.6|156582.4|156452.4|156584.7|156454.7|156581.7|156451.7|8
1653619960000|2022-05-27 02:52:40|156579|156449|156577.7|156447.7|156589.7|156474|156564|156447.7|12
1653619970000|2022-05-27 02:52:50|156575.2|156445.2|156571|156441|156620.7|156452.5|156571|156415.5|12
1653619980000|2022-05-27 02:53:00|156577.4|156447.4|156574.9|156444.9|156616.4|156479|156568.5|156415.1|21
1653619990000|2022-05-27 02:53:10|156582|156452|156587|156457|156588.1|156458.1|156582|156452|16
1653620000000|2022-05-27 02:53:20|156587.9|156457.9|156587|156457|156588.8|156458.8|156580.3|156450.3|17
1653620010000|2022-05-27 02:53:30|156586.7|156456.7|156574.3|156484.3|156598.2|156487.5|156568.5|156453.6|21
1653620020000|2022-05-27 02:53:40|156575.4|156485.4|156592.5|156462.5|156595.6|156485.4|156573.4|156460.6|29
1653620030000|2022-05-27 02:53:50|156590.9|156460.9|156591.4|156461.4|156596|156466|156590.4|156460.4|22
1653620040000|2022-05-27 02:54:00|156591.2|156461.2|156590.7|156460.7|156596.7|156466.7|156586.6|156456.6|19
1653620050000|2022-05-27 02:54:10|156588.9|156458.9|156588.1|156458.1|156593.7|156479.1|156569.1|156458.1|24
1653620060000|2022-05-27 02:54:20|156590.2|156460.2|156567.6|156477.6|156599.5|156481.3|156564.6|156455.2|26
1653620070000|2022-05-27 02:54:30|156563.7|156473.7|156593|156463|156593.8|156473.7|156563.7|156459.1|21
1653620080000|2022-05-27 02:54:40|156593.5|156463.5|156597.4|156467.4|156599.6|156469.6|156592.7|156462.7|22
1653620090000|2022-05-27 02:54:50|156597.5|156467.5|156607.8|156477.8|156609|156479|156597|156467|22
1653620100000|2022-05-27 02:55:00|156607.6|156477.6|156603.3|156473.3|156609.5|156479.5|156596|156466|22
1653620110000|2022-05-27 02:55:10|156604.6|156474.6|156608.4|156478.4|156608.8|156478.8|156601.4|156471.4|21
1653620120000|2022-05-27 02:55:20|156608.7|156478.7|156608.4|156478.4|156609.3|156479.3|156605.4|156475.4|15
1653620130000|2022-05-27 02:55:30|156611.4|156481.4|156612|156482|156612|156482|156606.8|156476.8|19
1653620140000|2022-05-27 02:55:40|156611.7|156481.7|156607.9|156477.9|156612.9|156482.9|156607.9|156477.9|15
1653620150000|2022-05-27 02:55:50|156607.7|156477.7|156607.6|156477.6|156611.2|156481.2|156607.1|156477.1|19
1653620160000|2022-05-27 02:56:00|156606.9|156476.9|156606|156476|156609.2|156479.2|156603|156473|18
1653620170000|2022-05-27 02:56:10|156606.7|156476.7|156601.4|156471.4|156608.3|156478.3|156601.4|156471.4|17
1653620180000|2022-05-27 02:56:20|156605.4|156475.4|156603.9|156473.9|156606.2|156476.2|156599|156469|18
1653620190000|2022-05-27 02:56:30|156603.5|156473.5|156602.9|156472.9|156605.6|156475.6|156600.7|156470.7|20
1653620200000|2022-05-27 02:56:40|156603|156473|156604.7|156474.7|156605.3|156475.3|156599.9|156469.9|20
1653620210000|2022-05-27 02:56:50|156604.2|156474.2|156603.8|156473.8|156607.6|156477.6|156603|156473|19
1653620220000|2022-05-27 02:57:00|156603.9|156473.9|156601.1|156471.1|156606.4|156476.4|156601.1|156471.1|28
1653620230000|2022-05-27 02:57:10|156601.7|156471.7|156602.2|156472.2|156602.3|156472.3|156598.3|156468.3|19
1653620240000|2022-05-27 02:57:20|156602.9|156472.9|156609|156479|156610|156480|156599.9|156469.9|23
1653620250000|2022-05-27 02:57:30|156606.7|156476.7|156608.5|156478.5|156610.6|156480.6|156606.5|156476.5|19
1653620260000|2022-05-27 02:57:40|156608.2|156478.2|156605.9|156475.9|156609.4|156479.4|156605.3|156475.3|11
1653620270000|2022-05-27 02:57:50|156606.7|156476.7|156608.1|156478.1|156608.1|156478.1|156604.7|156474.7|21
1653620280000|2022-05-27 02:58:00|156609.5|156479.5|156610.7|156480.7|156654.5|156481.8|156602.8|156434.6|23
1653620290000|2022-05-27 02:58:10|156610.8|156480.8|156607.2|156477.2|156612.7|156482.7|156601.4|156471.4|26
1653620300000|2022-05-27 02:58:20|156606.2|156476.2|156606.1|156476.1|156607.9|156477.9|156604.5|156474.5|21
1653620310000|2022-05-27 02:58:30|156606|156476|156606.7|156476.7|156607.7|156477.7|156603.9|156473.9|19
1653620320000|2022-05-27 02:58:40|156606.4|156476.4|156605.3|156475.3|156607.8|156477.8|156603.4|156473.4|21
1653620330000|2022-05-27 02:58:50|156605.1|156475.1|156607.8|156477.8|156610.2|156480.2|156605.1|156475.1|19
1653620340000|2022-05-27 02:59:00|156608.1|156478.1|156605|156475|156608.6|156478.6|156605|156475|23
1653620350000|2022-05-27 02:59:10|156605.7|156475.7|156608.4|156478.4|156611.3|156481.3|156605.7|156475.7|17
1653620360000|2022-05-27 02:59:20|156607.2|156477.2|156606|156476|156608.9|156478.9|156603.5|156473.5|21
1653620370000|2022-05-27 02:59:30|156604.2|156474.2|156601.7|156471.7|156607.5|156477.5|156601.6|156471.6|12
1653620380000|2022-05-27 02:59:40|156603.5|156473.5|156607|156477|156614.1|156484.1|156603.5|156473.5|19
1653620390000|2022-05-27 02:59:50|156605.8|156475.8|156609.9|156479.9|156609.9|156479.9|156605.8|156475.8|14
1653620400000|2022-05-27 03:00:00|156609.2|156479.2|156607.8|156477.8|156609.2|156479.2|156604.3|156474.3|25
1653620410000|2022-05-27 03:00:10|156609.7|156479.7|156607.8|156477.8|156610.8|156480.8|156607.4|156477.4|15
1653620420000|2022-05-27 03:00:20|156608.6|156478.6|156604.3|156474.3|156611|156481|156604.3|156474.3|22
1653620430000|2022-05-27 03:00:30|156603.9|156473.9|156604.4|156474.4|156606.8|156489.5|156569.9|156471.8|20
1653620440000|2022-05-27 03:00:40|156606|156476|156609.8|156479.8|156658.8|156482.8|156601.4|156438.2|23
1653620450000|2022-05-27 03:00:50|156609.9|156479.9|156611.4|156481.4|156611.4|156481.4|156604.3|156474.3|21
1653620460000|2022-05-27 03:01:00|156611.8|156481.8|156603.3|156473.3|156611.8|156481.8|156603.2|156473.2|21
1653620470000|2022-05-27 03:01:10|156603.5|156473.5|156607.3|156477.3|156608.8|156478.8|156603.5|156473.5|12
1653620480000|2022-05-27 03:01:20|156608.6|156478.6|156606.7|156476.7|156611.6|156481.6|156600.5|156470.5|19
1653620490000|2022-05-27 03:01:30|156608.4|156478.4|156608.5|156478.5|156608.8|156478.8|156603.3|156473.3|14
1653620500000|2022-05-27 03:01:40|156610.2|156480.2|156608.1|156478.1|156643.9|156509.3|156598.4|156434.3|13
1653620510000|2022-05-27 03:01:50|156608.8|156478.8|156607.3|156477.3|156610.3|156480.3|156604.3|156474.3|13
1653620520000|2022-05-27 03:02:00|156608|156478|156608.3|156478.3|156614.1|156484.1|156605.1|156475.1|17
1653620530000|2022-05-27 03:02:10|156611.2|156481.2|156610.5|156480.5|156611.2|156481.2|156607.7|156477.7|15
1653620540000|2022-05-27 03:02:20|156611.6|156481.6|156612.3|156482.3|156617.5|156487.5|156603.7|156473.7|24
1653620550000|2022-05-27 03:02:30|156614.1|156484.1|156610.5|156480.5|156617.3|156487.3|156610.5|156480.5|18
1653620560000|2022-05-27 03:02:40|156609.6|156479.6|156608.4|156478.4|156610.6|156480.6|156607.6|156477.6|15
1653620570000|2022-05-27 03:02:50|156608.5|156478.5|156615|156485|156615.6|156485.6|156606.8|156476.8|16
1653620580000|2022-05-27 03:03:00|156613.3|156483.3|156610.7|156480.7|156615.1|156485.1|156608.3|156478.3|22
1653620590000|2022-05-27 03:03:10|156610.6|156480.6|156616.4|156486.4|156616.4|156486.4|156600.6|156470.6|27
1653620600000|2022-05-27 03:03:20|156614.9|156484.9|156599.3|156469.3|156615.3|156490.5|156580.5|156468.4|30
1653620610000|2022-05-27 03:03:30|156597.2|156467.2|156607.7|156477.7|156607.7|156477.7|156597.2|156467.2|32
1653620620000|2022-05-27 03:03:40|156608.4|156478.4|156602.2|156472.2|156608.8|156478.8|156602.2|156472.2|23
1653620630000|2022-05-27 03:03:50|156601.9|156471.9|156611.3|156481.3|156611.8|156481.8|156601.9|156471.9|19
1653620640000|2022-05-27 03:04:00|156611.4|156481.4|156610.8|156480.8|156615.5|156485.5|156604|156474|25
1653620650000|2022-05-27 03:04:10|156611.6|156481.6|156610.5|156480.5|156613.8|156483.8|156606|156476|19
1653620660000|2022-05-27 03:04:20|156611.7|156481.7|156606|156476|156611.7|156481.7|156606|156476|21
1653620670000|2022-05-27 03:04:30|156606.2|156476.2|156610.6|156480.6|156610.9|156480.9|156605.4|156475.4|21
1653620680000|2022-05-27 03:04:40|156610.4|156480.4|156615.4|156485.4|156615.6|156496.3|156586.1|156476.3|15
1653620690000|2022-05-27 03:04:50|156614.4|156484.4|156609.1|156479.1|156614.4|156501|156576.8|156471.8|22
1653620700000|2022-05-27 03:05:00|156608|156478|156606.6|156476.6|156610.1|156480.1|156600.8|156470.8|23
1653620710000|2022-05-27 03:05:10|156606.9|156476.9|156608.4|156478.4|156608.4|156478.4|156602.9|156472.9|21
1653620720000|2022-05-27 03:05:20|156609.7|156479.7|156609.6|156479.6|156611.5|156481.5|156607.5|156477.5|22
1653620730000|2022-05-27 03:05:30|156611|156481|156609.7|156479.7|156613.9|156483.9|156608.6|156478.6|21
1653620740000|2022-05-27 03:05:40|156608.7|156478.7|156594.7|156464.7|156649|156482.3|156593|156447.3|18
1653620750000|2022-05-27 03:05:50|156584.6|156494.6|156604.2|156474.2|156612.2|156494.6|156584.6|156471.7|17
1653620760000|2022-05-27 03:06:00|156604.6|156474.6|156605.8|156475.8|156608.8|156478.8|156602|156472|34
1653620770000|2022-05-27 03:06:10|156605.6|156475.6|156595.7|156465.7|156607.7|156477.7|156594.5|156464.5|23
1653620780000|2022-05-27 03:06:20|156596.5|156466.5|156595.1|156465.1|156597.8|156467.8|156595.1|156465.1|10
1653620790000|2022-05-27 03:06:30|156594.9|156464.9|156595.2|156465.2|156597.9|156467.9|156594|156464|15
1653620800000|2022-05-27 03:06:40|156594.2|156464.2|156591.9|156461.9|156595.4|156465.4|156591.9|156461.9|20
1653620810000|2022-05-27 03:06:50|156592.2|156462.2|156594|156464|156595.9|156465.9|156589.3|156459.3|22
1653620820000|2022-05-27 03:07:00|156598.6|156468.6|156595.9|156465.9|156600.2|156470.2|156595.9|156465.9|25
1653620830000|2022-05-27 03:07:10|156596.7|156466.7|156603.1|156473.1|156607|156477|156596.6|156466.6|21
1653620840000|2022-05-27 03:07:20|156603.2|156473.2|156601.5|156471.5|156604.3|156474.3|156600.9|156470.9|25
1653620850000|2022-05-27 03:07:30|156601.7|156471.7|156597.5|156467.5|156602|156472|156595.7|156465.7|24
1653620860000|2022-05-27 03:07:40|156596.5|156466.5|156594.8|156464.8|156596.9|156466.9|156593.8|156463.8|15
1653620870000|2022-05-27 03:07:50|156593.1|156463.1|156602.1|156472.1|156602.1|156472.1|156593.1|156463.1|22
1653620880000|2022-05-27 03:08:00|156602.4|156472.4|156602.3|156472.3|156607.3|156477.3|156599.6|156469.6|26
1653620890000|2022-05-27 03:08:10|156604.2|156474.2|156597.7|156467.7|156604.2|156474.2|156595.4|156465.4|24
1653620900000|2022-05-27 03:08:20|156597.5|156467.5|156600.7|156470.7|156601.2|156471.2|156595.2|156465.2|24
1653620910000|2022-05-27 03:08:30|156601.6|156471.6|156599|156469|156602.7|156472.7|156599|156469|16
1653620920000|2022-05-27 03:08:40|156598.6|156468.6|156594.4|156464.4|156605.7|156475.7|156594.4|156464.4|21
1653620930000|2022-05-27 03:08:50|156594.9|156464.9|156597.2|156467.2|156601.4|156471.4|156594.4|156464.4|23
1653620940000|2022-05-27 03:09:00|156599.5|156469.5|156601.9|156471.9|156610.1|156480.1|156599.5|156469.5|25
1653620950000|2022-05-27 03:09:10|156599.4|156469.4|156601.5|156471.5|156604.6|156474.6|156599.4|156469.4|19
1653620960000|2022-05-27 03:09:20|156602.7|156472.7|156607.5|156477.5|156610.1|156480.1|156602.7|156472.7|16
1653620970000|2022-05-27 03:09:30|156607.7|156477.7|156601.3|156471.3|156609.6|156479.6|156601.3|156471.3|15
1653620980000|2022-05-27 03:09:40|156601.8|156471.8|156598.6|156468.6|156603.1|156473.1|156598.6|156468.6|18
1653620990000|2022-05-27 03:09:50|156599|156469|156599.9|156469.9|156600.6|156470.6|156597.8|156467.8|17
1653621000000|2022-05-27 03:10:00|156601.1|156471.1|156605.1|156475.1|156605.1|156475.1|156597.5|156467.5|21
1653621010000|2022-05-27 03:10:10|156605.2|156475.2|156606.8|156476.8|156610.9|156480.9|156603.6|156473.6|23
1653621020000|2022-05-27 03:10:20|156607.3|156477.3|156609.6|156479.6|156610.8|156480.8|156606.9|156476.9|23
1653621030000|2022-05-27 03:10:30|156609.7|156479.7|156606.8|156476.8|156610.5|156480.5|156606.6|156476.6|20
1653621040000|2022-05-27 03:10:40|156606.6|156476.6|156605.9|156475.9|156609|156479|156603.7|156473.7|19
1653621050000|2022-05-27 03:10:50|156606.7|156476.7|156607.2|156477.2|156609.5|156479.5|156604.2|156474.2|20
1653621060000|2022-05-27 03:11:00|156607.1|156477.1|156605.5|156475.5|156608.1|156478.1|156604.3|156474.3|22
1653621070000|2022-05-27 03:11:10|156605.9|156475.9|156612.5|156482.5|156612.7|156482.7|156605|156475|18
1653621080000|2022-05-27 03:11:20|156611.4|156481.4|156607.3|156477.3|156611.4|156481.4|156605.2|156475.2|18
1653621090000|2022-05-27 03:11:30|156606.6|156476.6|156607.7|156477.7|156608.7|156478.7|156605.4|156475.4|18
1653621100000|2022-05-27 03:11:40|156605.1|156475.1|156608.7|156478.7|156612|156482|156605.1|156475.1|14
1653621110000|2022-05-27 03:11:50|156609.6|156479.6|156611|156481|156613.5|156483.5|156607.1|156477.1|18
1653621120000|2022-05-27 03:12:00|156610.3|156480.3|156607|156477|156610.3|156480.3|156605.2|156475.2|16
1653621130000|2022-05-27 03:12:10|156607.2|156477.2|156603.8|156473.8|156610.9|156480.9|156603.8|156473.8|26
1653621140000|2022-05-27 03:12:20|156606.1|156476.1|156608.7|156478.7|156610.9|156495|156585|156468|27
1653621150000|2022-05-27 03:12:30|156609.5|156479.5|156606.2|156476.2|156610.6|156480.6|156603.1|156473.1|18
1653621160000|2022-05-27 03:12:40|156607.5|156477.5|156609.9|156479.9|156613|156483|156605.3|156475.3|17
1653621170000|2022-05-27 03:12:50|156608.8|156478.8|156609.7|156479.7|156609.8|156479.8|156607.1|156477.1|18
1653621180000|2022-05-27 03:13:00|156609|156479|156604.2|156474.2|156609.6|156479.6|156604.1|156474.1|12
1653621190000|2022-05-27 03:13:10|156605.5|156475.5|156608.1|156478.1|156608.9|156478.9|156605.5|156475.5|11
1653621200000|2022-05-27 03:13:20|156604.2|156474.2|156606.8|156476.8|156610.6|156480.6|156604.2|156474.2|15
1653621210000|2022-05-27 03:13:30|156607.2|156477.2|156606|156476|156610.8|156480.8|156606|156476|15
1653621220000|2022-05-27 03:13:40|156607.7|156477.7|156610.3|156480.3|156615.3|156485.3|156607.7|156477.7|11
1653621230000|2022-05-27 03:13:50|156610.5|156480.5|156606.3|156476.3|156610.7|156480.7|156604.8|156474.8|17
1653621240000|2022-05-27 03:14:00|156605.5|156475.5|156603.4|156473.4|156645.9|156484.8|156602|156445.1|24
1653621250000|2022-05-27 03:14:10|156603.8|156473.8|156609.3|156479.3|156617.7|156487.7|156595.1|156465.1|17
1653621260000|2022-05-27 03:14:20|156607.6|156477.6|156608.7|156478.7|156612.9|156482.9|156605.9|156475.9|14
1653621270000|2022-05-27 03:14:30|156608.6|156478.6|156607|156477|156609.3|156479.3|156606|156476|10
1653621280000|2022-05-27 03:14:40|156605.5|156475.5|156606.7|156476.7|156609.7|156479.7|156605.5|156475.5|17
1653621290000|2022-05-27 03:14:50|156606.8|156476.8|156608|156478|156608.8|156478.8|156603.2|156473.2|17
1653621300000|2022-05-27 03:15:00|156605.9|156475.9|156602.9|156472.9|156657.5|156482.8|156599.8|156436|27
1653621310000|2022-05-27 03:15:10|156598.8|156468.8|156603.9|156473.9|156655.1|156479.9|156595|156441|15
1653621320000|2022-05-27 03:15:20|156603.7|156473.7|156604.7|156474.7|156608.2|156478.2|156600.5|156470.5|11
1653621330000|2022-05-27 03:15:30|156602.3|156472.3|156606.6|156476.6|156608.1|156478.1|156602.3|156472.3|19
1653621340000|2022-05-27 03:15:40|156607.3|156477.3|156604.8|156474.8|156620.6|156490.6|156602.7|156472.7|18
1653621350000|2022-05-27 03:15:50|156604|156474|156605.7|156475.7|156606.2|156476.2|156602.3|156472.3|24
1653621360000|2022-05-27 03:16:00|156605.6|156475.6|156606|156476|156656.6|156482.5|156602.6|156437|24
1653621370000|2022-05-27 03:16:10|156602.3|156472.3|156608.6|156478.6|156610.9|156480.9|156602.2|156472.2|25
1653621380000|2022-05-27 03:16:20|156606|156476|156610.2|156480.2|156610.4|156480.4|156605.9|156475.9|21
1653621390000|2022-05-27 03:16:30|156608.7|156478.7|156606.3|156476.3|156609.4|156479.4|156606.2|156476.2|19
1653621400000|2022-05-27 03:16:40|156604|156474|156609.2|156479.2|156611.8|156481.8|156599.8|156469.8|19
1653621410000|2022-05-27 03:16:50|156610.9|156480.9|156607.7|156477.7|156610.9|156480.9|156603.6|156473.6|13
1653621420000|2022-05-27 03:17:00|156607.2|156477.2|156604.2|156474.2|156611.2|156481.2|156602.8|156472.8|17
1653621430000|2022-05-27 03:17:10|156605.5|156475.5|156608.2|156478.2|156609.1|156479.1|156603.6|156473.6|15
1653621440000|2022-05-27 03:17:20|156608.7|156478.7|156607.9|156477.9|156608.8|156478.8|156605.3|156475.3|15
1653621450000|2022-05-27 03:17:30|156607.2|156477.2|156605.7|156475.7|156608.2|156478.2|156604.4|156474.4|13
1653621460000|2022-05-27 03:17:40|156604.4|156474.4|156606.6|156476.6|156611.2|156481.2|156604.4|156474.4|15
1653621470000|2022-05-27 03:17:50|156607.2|156477.2|156615.6|156485.6|156615.9|156485.9|156606.6|156476.6|23
1653621480000|2022-05-27 03:18:00|156614.8|156484.8|156606.4|156476.4|156614.8|156484.8|156603.7|156473.7|17
1653621490000|2022-05-27 03:18:10|156609.3|156479.3|156608.3|156478.3|156611.3|156481.3|156607.3|156477.3|23
1653621500000|2022-05-27 03:18:20|156609.3|156479.3|156609.6|156479.6|156610.2|156480.2|156607.8|156477.8|21
1653621510000|2022-05-27 03:18:30|156611.1|156481.1|156609.9|156479.9|156618.7|156488.7|156609.9|156479.9|18
1653621520000|2022-05-27 03:18:40|156611.1|156481.1|156606.8|156476.8|156613|156483|156606.8|156476.8|9
1653621530000|2022-05-27 03:18:50|156605.8|156475.8|156607.5|156477.5|156609|156479|156605.7|156475.7|16
1653621540000|2022-05-27 03:19:00|156605.9|156475.9|156611.2|156481.2|156612.8|156482.8|156605.2|156475.2|19
1653621550000|2022-05-27 03:19:10|156610.8|156480.8|156608.3|156478.3|156610.8|156480.8|156606.5|156476.5|17
1653621560000|2022-05-27 03:19:20|156607.5|156477.5|156608.7|156478.7|156609.5|156479.5|156606.6|156476.6|22
1653621570000|2022-05-27 03:19:30|156608.1|156478.1|156605.8|156475.8|156608.7|156478.7|156605.7|156475.7|17
1653621580000|2022-05-27 03:19:40|156605.3|156475.3|156611.1|156481.1|156675|156487.8|156605.3|156440|23
1653621590000|2022-05-27 03:19:50|156611.4|156481.4|156612|156482|156612|156482|156607.2|156477.2|27
1653621600000|2022-05-27 03:20:00|156611|156481|156608.3|156478.3|156611.8|156481.8|156607.1|156477.1|20
1653621610000|2022-05-27 03:20:10|156608.7|156478.7|156608.3|156478.3|156609.5|156479.5|156607.3|156477.3|15
1653621620000|2022-05-27 03:20:20|156607.1|156477.1|156606.8|156476.8|156607.9|156477.9|156604.4|156474.4|23
1653621630000|2022-05-27 03:20:30|156612.7|156482.7|156605.8|156475.8|156649.5|156482.7|156604.6|156441.8|19
1653621640000|2022-05-27 03:20:40|156608.6|156478.6|156610.4|156480.4|156611.9|156481.9|156604|156474|16
1653621650000|2022-05-27 03:20:50|156612.2|156482.2|156607.3|156477.3|156612.2|156482.2|156604.9|156474.9|12
1653621660000|2022-05-27 03:21:00|156604|156474|156610.1|156480.1|156611.2|156481.2|156604|156474|23
1653621670000|2022-05-27 03:21:10|156610|156480|156607.1|156477.1|156610.2|156480.2|156606.2|156476.2|13
1653621680000|2022-05-27 03:21:20|156611.6|156481.6|156608.1|156478.1|156611.6|156481.6|156606.8|156476.8|17
1653621690000|2022-05-27 03:21:30|156607.6|156477.6|156606.1|156476.1|156608.5|156478.5|156605.7|156475.7|16
1653621700000|2022-05-27 03:21:40|156606.3|156476.3|156608.4|156478.4|156610.4|156480.4|156603.5|156473.5|23
1653621710000|2022-05-27 03:21:50|156609.3|156479.3|156605.6|156475.6|156609.3|156479.3|156605.3|156475.3|24
1653621720000|2022-05-27 03:22:00|156605.4|156475.4|156600|156470|156606.6|156476.6|156598.1|156468.1|22
1653621730000|2022-05-27 03:22:10|156600.5|156470.5|156604.6|156474.6|156645|156481.4|156600.5|156442.5|28
1653621740000|2022-05-27 03:22:20|156604.4|156474.4|156603.1|156473.1|156606.3|156476.3|156602.1|156472.1|27
1653621750000|2022-05-27 03:22:30|156602.7|156472.7|156605.3|156475.3|156605.3|156475.3|156602.3|156472.3|12
1653621760000|2022-05-27 03:22:40|156604.2|156474.2|156603.7|156473.7|156604.2|156474.2|156602.4|156472.4|21
1653621770000|2022-05-27 03:22:50|156603|156473|156604.4|156474.4|156606.9|156476.9|156602.8|156472.8|26
1653621780000|2022-05-27 03:23:00|156604.3|156474.3|156599.2|156469.2|156645|156474.3|156599.2|156434.6|10
1653621790000|2022-05-27 03:23:10|156601.2|156471.2|156600.8|156470.8|156650.6|156475.3|156598.9|156436.4|24
1653621800000|2022-05-27 03:23:20|156602.6|156472.6|156602.9|156472.9|156606.9|156476.9|156600.4|156470.4|24
1653621810000|2022-05-27 03:23:30|156603.6|156473.6|156604.1|156474.1|156606.7|156476.7|156603.2|156473.2|29
1653621820000|2022-05-27 03:23:40|156604|156474|156602|156472|156604.8|156474.8|156601.2|156471.2|21
1653621830000|2022-05-27 03:23:50|156602.6|156472.6|156601.2|156471.2|156603.4|156473.4|156599.6|156469.6|17
1653621840000|2022-05-27 03:24:00|156601.1|156471.1|156595.8|156465.8|156651.2|156499.2|156589.2|156422.5|20
1653621850000|2022-05-27 03:24:10|156599.3|156469.3|156603.4|156473.4|156643.3|156473.4|156596.6|156438.1|19
1653621860000|2022-05-27 03:24:20|156604.2|156474.2|156607.7|156477.7|156611.9|156481.9|156603|156473|22
1653621870000|2022-05-27 03:24:30|156606.3|156476.3|156608.1|156478.1|156608.1|156478.1|156605.3|156475.3|18
1653621880000|2022-05-27 03:24:40|156608.5|156478.5|156607.2|156477.2|156609.1|156479.1|156606.6|156476.6|21
1653621890000|2022-05-27 03:24:50|156607.3|156477.3|156605|156475|156653.6|156477.3|156602.9|156435.2|21
1653621900000|2022-05-27 03:25:00|156607.9|156477.9|156606.3|156476.3|156643.1|156481.9|156604.1|156442.5|24
1653621910000|2022-05-27 03:25:10|156605.9|156475.9|156609.6|156479.6|156658.1|156482.4|156605.7|156436.5|22
1653621920000|2022-05-27 03:25:20|156645.6|156445.2|156611.4|156481.4|156651.8|156481.4|156608|156439.4|22
1653621930000|2022-05-27 03:25:30|156611.8|156481.8|156611.1|156481.1|156615.7|156485.7|156609.8|156479.8|19
1653621940000|2022-05-27 03:25:40|156611.8|156481.8|156607.8|156477.8|156616.5|156486.5|156607.4|156477.4|18
1653621950000|2022-05-27 03:25:50|156606.3|156476.3|156607.5|156477.5|156612.9|156482.9|156606.3|156476.3|13
1653621960000|2022-05-27 03:26:00|156604.4|156474.4|156611.2|156481.2|156648.7|156484.8|156604.4|156440.3|22
1653621970000|2022-05-27 03:26:10|156612|156482|156612|156482|156613.1|156483.1|156610.4|156480.4|23
1653621980000|2022-05-27 03:26:20|156611.9|156481.9|156613|156483|156614.9|156484.9|156611.5|156481.5|18
1653621990000|2022-05-27 03:26:30|156612.7|156482.7|156614.1|156484.1|156621.7|156491.7|156612.6|156482.6|18
1653622000000|2022-05-27 03:26:40|156614.7|156484.7|156610.1|156480.1|156614.7|156484.7|156608.6|156478.6|23
1653622010000|2022-05-27 03:26:50|156610.9|156480.9|156611.3|156481.3|156612.5|156482.5|156608.9|156478.9|19
1653622020000|2022-05-27 03:27:00|156611.9|156481.9|156609.8|156479.8|156611.9|156481.9|156609.7|156479.7|18
1653622030000|2022-05-27 03:27:10|156609.7|156479.7|156609.1|156479.1|156612.3|156482.3|156608.4|156478.4|15
1653622040000|2022-05-27 03:27:20|156607.7|156477.7|156613.2|156483.2|156613.2|156483.2|156607.7|156477.7|13
1653622050000|2022-05-27 03:27:30|156611.7|156481.7|156609.2|156479.2|156614.3|156484.3|156608.3|156478.3|27
1653622060000|2022-05-27 03:27:40|156609.6|156479.6|156607.2|156477.2|156609.6|156479.6|156605.1|156475.1|26
1653622070000|2022-05-27 03:27:50|156608.2|156478.2|156606.8|156476.8|156609.2|156479.2|156604.1|156474.1|28
1653622080000|2022-05-27 03:28:00|156606.9|156476.9|156603.1|156473.1|156608.5|156478.5|156603.1|156473.1|17
1653622090000|2022-05-27 03:28:10|156604.3|156474.3|156607.3|156477.3|156608.4|156478.4|156602.7|156472.7|22
1653622100000|2022-05-27 03:28:20|156607.2|156477.2|156605.7|156475.7|156610.3|156480.3|156605.5|156475.5|26
1653622110000|2022-05-27 03:28:30|156605.8|156475.8|156611.3|156481.3|156612.3|156482.3|156604.5|156474.5|31
1653622120000|2022-05-27 03:28:40|156611.2|156481.2|156609.5|156479.5|156611.2|156481.2|156605|156475|26
1653622130000|2022-05-27 03:28:50|156612.1|156482.1|156608.7|156478.7|156612.1|156482.1|156606.8|156476.8|19
1653622140000|2022-05-27 03:29:00|156608.1|156478.1|156610.7|156480.7|156611|156481|156607.1|156477.1|25
1653622150000|2022-05-27 03:29:10|156609.2|156479.2|156611.5|156481.5|156614|156484|156607.9|156477.9|26
1653622160000|2022-05-27 03:29:20|156612.5|156482.5|156613.6|156483.6|156618.2|156488.2|156612.5|156482.5|28
1653622170000|2022-05-27 03:29:30|156615.1|156485.1|156612.4|156482.4|156615.1|156485.1|156611.4|156481.4|22
1653622180000|2022-05-27 03:29:40|156612.7|156482.7|156609.4|156479.4|156615.6|156485.6|156609.4|156479.4|21
1653622190000|2022-05-27 03:29:50|156609.3|156479.3|156610.3|156480.3|156615|156485|156608.6|156478.6|23
1653622200000|2022-05-27 03:30:00|156610.7|156480.7|156615.7|156485.7|156617.2|156487.2|156609|156479|20
1653622210000|2022-05-27 03:30:10|156614.5|156484.5|156613.7|156483.7|156617.3|156487.3|156612.7|156482.7|15
1653622220000|2022-05-27 03:30:20|156613|156483|156613.2|156483.2|156618.1|156488.1|156612.1|156482.1|19
1653622230000|2022-05-27 03:30:30|156617.5|156487.5|156614|156484|156618.9|156488.9|156613.6|156483.6|28
1653622240000|2022-05-27 03:30:40|156612.9|156482.9|156615.8|156485.8|156618.9|156488.9|156610.1|156480.1|20
1653622250000|2022-05-27 03:30:50|156614.6|156484.6|156612.7|156482.7|156615.3|156485.3|156610.3|156480.3|22
1653622260000|2022-05-27 03:31:00|156612.2|156482.2|156612|156482|156612.3|156482.3|156610.1|156480.1|21
1653622270000|2022-05-27 03:31:10|156612.1|156482.1|156612.2|156482.2|156616.7|156486.7|156610.8|156480.8|24
1653622280000|2022-05-27 03:31:20|156612.1|156482.1|156607.9|156477.9|156614.7|156484.7|156607.9|156477.9|21
1653622290000|2022-05-27 03:31:30|156609.8|156479.8|156605|156475|156660.5|156482.5|156604.5|156436.3|22
1653622300000|2022-05-27 03:31:40|156605.2|156475.2|156607.6|156477.6|156652|156480.8|156605.2|156437|24
1653622310000|2022-05-27 03:31:50|156613.5|156483.5|156609.2|156479.2|156614.3|156484.3|156607.5|156477.5|11
1653622320000|2022-05-27 03:32:00|156608.4|156478.4|156609.2|156479.2|156609.2|156479.2|156607.1|156477.1|12
1653622330000|2022-05-27 03:32:10|156608.5|156478.5|156610.1|156480.1|156610.1|156480.1|156606.8|156476.8|13
1653622340000|2022-05-27 03:32:20|156610|156480|156616.9|156486.9|156617.3|156487.3|156608.4|156478.4|18
1653622350000|2022-05-27 03:32:30|156616.2|156486.2|156611.2|156481.2|156616.7|156486.7|156609.8|156479.8|22
1653622360000|2022-05-27 03:32:40|156614.5|156484.5|156610.3|156480.3|156614.5|156484.5|156608|156478|14
1653622370000|2022-05-27 03:32:50|156610.7|156480.7|156610.2|156480.2|156615|156485|156609.4|156479.4|19
1653622380000|2022-05-27 03:33:00|156610.1|156480.1|156608.5|156478.5|156611.2|156481.2|156608.5|156478.5|10
1653622390000|2022-05-27 03:33:10|156608.6|156478.6|156611.9|156481.9|156654.7|156481.9|156607.2|156435.7|23
1653622400000|2022-05-27 03:33:20|156609.8|156479.8|156607.6|156477.6|156609.8|156479.8|156607.2|156477.2|25
1653622410000|2022-05-27 03:33:30|156607.1|156477.1|156612.8|156482.8|156613.3|156483.3|156607.1|156477.1|25
1653622420000|2022-05-27 03:33:40|156611.6|156481.6|156612.5|156482.5|156616|156486|156610.5|156480.5|27
1653622430000|2022-05-27 03:33:50|156611.8|156481.8|156612.5|156482.5|156613.1|156483.1|156611.2|156481.2|14
1653622440000|2022-05-27 03:34:00|156612.6|156482.6|156611.2|156481.2|156614.8|156484.8|156610.5|156480.5|17
1653622450000|2022-05-27 03:34:10|156614.3|156484.3|156608.7|156478.7|156614.3|156484.3|156608.7|156478.7|8
1653622460000|2022-05-27 03:34:20|156608.2|156478.2|156608.2|156478.2|156650.1|156483.9|156606.6|156444.1|16
1653622470000|2022-05-27 03:34:30|156608.1|156478.1|156612.2|156482.2|156615.5|156485.5|156608.1|156478.1|16
1653622480000|2022-05-27 03:34:40|156611.9|156481.9|156615.7|156485.7|156615.7|156485.7|156611.3|156481.3|19
1653622490000|2022-05-27 03:34:50|156614|156484|156609.1|156479.1|156614.8|156484.8|156609.1|156479.1|16
1653622500000|2022-05-27 03:35:00|156609|156479|156609.4|156479.4|156611|156481|156607.6|156477.6|18
1653622510000|2022-05-27 03:35:10|156609.8|156479.8|156612.6|156482.6|156655.5|156487|156609.6|156442.6|25
1653622520000|2022-05-27 03:35:20|156611.9|156481.9|156612.2|156482.2|156612.2|156482.2|156610.2|156480.2|20
1653622530000|2022-05-27 03:35:30|156611.6|156481.6|156610|156480|156612.9|156482.9|156609.8|156479.8|20
1653622540000|2022-05-27 03:35:40|156610.4|156480.4|156612.8|156482.8|156614.2|156484.2|156609.2|156479.2|17
1653622550000|2022-05-27 03:35:50|156613.5|156483.5|156610.9|156480.9|156613.5|156483.5|156609.1|156479.1|13
1653622560000|2022-05-27 03:36:00|156610.4|156480.4|156606.6|156476.6|156647.8|156485.1|156604.5|156439.3|22
1653622570000|2022-05-27 03:36:10|156606.1|156476.1|156607.5|156477.5|156608|156478|156606.1|156476.1|11
1653622580000|2022-05-27 03:36:20|156607.3|156477.3|156609.6|156479.6|156611.1|156481.1|156605.9|156475.9|13
1653622590000|2022-05-27 03:36:30|156608.8|156478.8|156607.5|156477.5|156614.3|156484.3|156607.5|156477.5|15
1653622600000|2022-05-27 03:36:40|156607|156477|156610.4|156480.4|156613.2|156483.2|156607|156477|13
1653622610000|2022-05-27 03:36:50|156609|156479|156616.2|156486.2|156620|156490|156608.8|156478.8|15
1653622620000|2022-05-27 03:37:00|156618.2|156488.2|156610.1|156480.1|156618.2|156488.2|156606.5|156476.5|11
1653622630000|2022-05-27 03:37:10|156612.5|156482.5|156614.3|156484.3|156618.5|156488.5|156611|156481|21
1653622640000|2022-05-27 03:37:20|156612.7|156482.7|157047.5|156705.5|157047.5|156705.5|156612.3|156482.3|27
1653622650000|2022-05-27 03:37:30|156992.3|156650.3|156973.9|156631.9|157009.5|156667.5|156919.9|156593.5|38
1653622660000|2022-05-27 03:37:40|156932.6|156590.6|156863.9|156521.9|157037.9|156695.9|156837.3|156508|40
1653622670000|2022-05-27 03:37:50|156863.5|156521.5|156821.9|156479.9|156868.9|156526.9|156811.4|156469.4|39
1653622680000|2022-05-27 03:38:00|156821.8|156479.8|156832.7|156490.7|156855.1|156516.2|156813.1|156479.8|39
1653622690000|2022-05-27 03:38:10|156829.7|156487.7|156966|156624|156984|156642|156825.2|156487.7|38
1653622700000|2022-05-27 03:38:20|157020.9|156678.9|156903.6|156561.6|157027.6|156685.6|156897.2|156555.2|37
1653622710000|2022-05-27 03:38:30|156905.3|156563.3|156882.5|156540.5|156905.3|156563.3|156877.9|156535.9|31
1653622720000|2022-05-27 03:38:40|156884|156542|156868.6|156526.6|156884|156542|156854.8|156512.8|31
1653622730000|2022-05-27 03:38:50|156868.7|156526.7|156858.2|156516.2|156871.9|156543.8|156853.6|156511.6|19
1653622740000|2022-05-27 03:39:00|156857.7|156515.7|156881.5|156539.5|156884.2|156558.2|156852.2|156510.2|38
1653622750000|2022-05-27 03:39:10|156883.9|156541.9|156878.4|156536.4|156884.2|156557.5|156857.1|156533.6|19
1653622760000|2022-05-27 03:39:20|156873.8|156532.8|156879.2|156537.2|156893.6|156551.6|156872.3|156532.8|26
1653622770000|2022-05-27 03:39:30|156878.8|156536.8|156878|156536|156879.6|156538.2|156871.9|156529.9|35
1653622780000|2022-05-27 03:39:40|156880.9|156538.9|156882.4|156540.4|156882.4|156551.6|156869.2|156531.9|12
1653622790000|2022-05-27 03:39:50|156876.5|156538.7|156796.8|156513.4|156880.4|156544.3|156788.5|156502.1|29
1653622800000|2022-05-27 03:40:00|156796.5|156513.7|156799.1|156508.5|156807.1|156517.2|156790.5|156503.3|32
1653622810000|2022-05-27 03:40:10|156797.3|156513|156790.6|156518.8|156810.3|156518.8|156790.6|156494.7|22
1653622820000|2022-05-27 03:40:20|156790.5|156515.7|156789.8|156517.7|156812.2|156517.7|156789.8|156491.9|23
1653622830000|2022-05-27 03:40:30|156785.9|156524.7|156787.4|156519.9|156797|156524.8|156785.9|156511.1|19
1653622840000|2022-05-27 03:40:40|156788.7|156519.3|156794.9|156516.7|156796.3|156529.7|156783.3|156508.3|18
1653622850000|2022-05-27 03:40:50|156791.5|156522.9|156791.9|156523.1|156801.1|156530|156786.8|156514.5|21
1653622860000|2022-05-27 03:41:00|156793.4|156520|156800|156512.1|156818.8|156554.4|156772|156488.6|31
1653622870000|2022-05-27 03:41:10|156799.9|156524.8|156821.3|156553.8|156855.7|156559.5|156768.8|156495.8|31
1653622880000|2022-05-27 03:41:20|156820.6|156548.4|156833.3|156544.9|156846.6|156570.1|156798.8|156531.8|36
1653622890000|2022-05-27 03:41:30|156833.2|156545|156820.8|156551.6|156846.3|156572|156798.1|156528.5|35
1653622900000|2022-05-27 03:41:40|156817.7|156551.1|156819.9|156545.9|156828.5|156567|156802.6|156538.1|34
1653622910000|2022-05-27 03:41:50|156828.5|156532.6|156817.2|156546.8|156830.8|156577|156789.3|156531.1|33
1653622920000|2022-05-27 03:42:00|156819.4|156546.2|156810.4|156558.1|156830.7|156574|156797.5|156539|34
1653622930000|2022-05-27 03:42:10|156811|156558.7|156808|156562.4|156822|156564.8|156808|156551.9|30
1653622940000|2022-05-27 03:42:20|156807.7|156563.1|156803.3|156569.8|156811|156573.4|156799.3|156559|25
1653622950000|2022-05-27 03:42:30|156805.4|156568.2|156809.4|156561.6|156818.4|156577.4|156796.9|156551.9|26
1653622960000|2022-05-27 03:42:40|156813.2|156556.7|156807.7|156561.4|156813.2|156567.8|156801.3|156553.3|29
1653622970000|2022-05-27 03:42:50|156808.6|156561.2|156809.7|156564.9|156810.7|156578.9|156794.8|156560.1|25
1653622980000|2022-05-27 03:43:00|156809.3|156564.6|156811.2|156557.4|156816.5|156570.2|156804.8|156551.4|19
1653622990000|2022-05-27 03:43:10|156810.1|156558|156798.6|156564.4|156817.8|156568.3|156796.9|156551.1|25
1653623000000|2022-05-27 03:43:20|156798.9|156566.9|156809.9|156557.1|156811|156569.3|156798.9|156553.5|18
1653623010000|2022-05-27 03:43:30|156810|156556|156807.7|156562.7|156815.1|156574.8|156798.6|156550|26
1653623020000|2022-05-27 03:43:40|156809.7|156563.3|156801.2|156566.3|156809.7|156574.2|156796.6|156558|21
1653623030000|2022-05-27 03:43:50|156807.8|156563.6|156819.7|156543.6|156819.7|156578.1|156800.9|156543.6|21
1653623040000|2022-05-27 03:44:00|156819.8|156546|156797.3|156569.8|156825|156576.9|156795.2|156545.7|18
1653623050000|2022-05-27 03:44:10|156799.1|156569.7|156800.4|156560.5|156807.3|156571|156796.5|156558.6|18
1653623060000|2022-05-27 03:44:20|156800.6|156560.6|156797.5|156571.6|156811.6|156622.8|156752.8|156556.1|25
1653623070000|2022-05-27 03:44:30|156801.1|156569.6|156795.4|156569.9|156807.6|156573.4|156790.7|156556.5|24
1653623080000|2022-05-27 03:44:40|156791.7|156565.9|156794.7|156567.3|156803.9|156573.4|156790|156554.2|26
1653623090000|2022-05-27 03:44:50|156795|156567.2|156779.7|156577.1|156795|156612.1|156742.1|156563.1|29
1653623100000|2022-05-27 03:45:00|156780.9|156578.5|156782.9|156571.5|156788.1|156612.7|156742.7|156563.9|35
1653623110000|2022-05-27 03:45:10|156782.8|156571.8|156786.6|156568.7|156790.5|156574.7|156780.4|156563.5|23
1653623120000|2022-05-27 03:45:20|156784.4|156570.9|156785.5|156573.6|156785.6|156613|156743|156570.7|24
1653623130000|2022-05-27 03:45:30|156744.4|156614.4|156782.6|156576.6|156812.4|156614.4|156744.2|156540.1|18
1653623140000|2022-05-27 03:45:40|156780.6|156574.3|156745.7|156536.9|156794.1|156574.3|156742.1|156514.1|28
1653623150000|2022-05-27 03:45:50|156753.4|156529.1|156753.9|156528.8|156759.7|156534.7|156748.8|156526.2|26
1653623160000|2022-05-27 03:46:00|156754.1|156528.7|156749.4|156533.7|156759|156537|156746.3|156527.3|20
1653623170000|2022-05-27 03:46:10|156746.1|156535.4|156761.9|156521.4|156767.7|156537.7|156744.8|156515|12
1653623180000|2022-05-27 03:46:20|156747.2|156535.7|156758.9|156523.4|156759.3|156535.7|156747.2|156522.2|24
1653623190000|2022-05-27 03:46:30|156759.7|156522.6|156758.5|156532.8|156761.3|156532.9|156751.6|156522.6|27
1653623200000|2022-05-27 03:46:40|156760.7|156530.9|156759.9|156532.5|156765.7|156533.3|156758.4|156522.3|23
1653623210000|2022-05-27 03:46:50|156760|156532.7|156772.9|156524.7|156772.9|156533.1|156760|156524.7|28
1653623220000|2022-05-27 03:47:00|156773.5|156524.5|156772.5|156530.8|156774.3|156536|156766.4|156521.8|28
1653623230000|2022-05-27 03:47:10|156769.6|156530.7|156772.4|156531.4|156778.1|156534.3|156768.2|156524.9|28
1653623240000|2022-05-27 03:47:20|156772|156531.3|156780.3|156521.7|156785.5|156536.8|156766.2|156518.5|30
1653623250000|2022-05-27 03:47:30|156780.4|156520.9|156774.9|156536.6|156789.2|156538.3|156770.7|156520.9|27
1653623260000|2022-05-27 03:47:40|156780.8|156530.4|156778.1|156536.8|156789.7|156539.4|156770.5|156521.4|31
1653623270000|2022-05-27 03:47:50|156776|156534.8|156784.9|156528.5|156784.9|156535.4|156775.1|156527.1|23
1653623280000|2022-05-27 03:48:00|156784.6|156528.3|156771.4|156532|156784.6|156538.6|156767.5|156527|26
1653623290000|2022-05-27 03:48:10|156770.7|156534.3|156782.3|156523.7|156788.3|156534.4|156770.7|156516.6|26
1653623300000|2022-05-27 03:48:20|156776.4|156530.3|156774.2|156528.4|156780|156543.4|156764.5|156523.4|23
1653623310000|2022-05-27 03:48:30|156769.5|156529.6|156775.8|156529.8|156782.1|156546.9|156760.6|156523.7|13
1653623320000|2022-05-27 03:48:40|156771.2|156536.3|156762.2|156531.3|156781|156536.3|156760.8|156524.4|25
1653623330000|2022-05-27 03:48:50|156766.4|156527.8|156776.3|156528.2|156781.1|156532.2|156766.4|156524.2|17
1653623340000|2022-05-27 03:49:00|156777.9|156523.9|156767|156529.8|156789.6|156539|156758|156507.9|21
1653623350000|2022-05-27 03:49:10|156763.5|156537.9|156769.9|156533.5|156790.5|156537.9|156763.5|156509.6|20
1653623360000|2022-05-27 03:49:20|156768.3|156532.2|156788.3|156522.4|156792|156539.7|156768.1|156511.2|21
1653623370000|2022-05-27 03:49:30|156783|156528.5|156788.1|156517.7|156798.5|156531|156774.7|156514.3|18
1653623380000|2022-05-27 03:49:40|156773.2|156533.8|156769.9|156537.4|156782.9|156537.4|156769.4|156522.7|13
1653623390000|2022-05-27 03:49:50|156774.2|156532.9|156779.4|156528.4|156782.9|156534|156771|156525.9|22
1653623400000|2022-05-27 03:50:00|156783.4|156532.5|156784.4|156528.1|156821.1|156545.2|156768.8|156500.9|30
1653623410000|2022-05-27 03:50:10|156788.1|156525.3|156785.8|156526.1|156788.6|156539.9|156771.3|156525.3|19
1653623420000|2022-05-27 03:50:20|156776|156536|156779|156531|156788.2|156537.5|156774.5|156521.9|17
1653623430000|2022-05-27 03:50:30|156777.7|156536.3|156775.5|156534.7|156786.8|156538.4|156767.8|156522|24
1653623440000|2022-05-27 03:50:40|156775.6|156535.8|156781.2|156535.1|156781.5|156536.6|156775.6|156532.3|16
1653623450000|2022-05-27 03:50:50|156781.5|156535.6|156769.5|156532.4|156783.8|156537.3|156768.6|156529.8|33
1653623460000|2022-05-27 03:51:00|156769.4|156532.3|156778.9|156526.4|156790.6|156543.5|156753.4|156511.3|29
1653623470000|2022-05-27 03:51:10|156782.2|156523.6|156785.2|156529.8|156786.1|156534.5|156773.6|156522.8|20
1653623480000|2022-05-27 03:51:20|156773.2|156540.2|156770.8|156543.1|156778.3|156544.2|156764.8|156537.9|25
1653623490000|2022-05-27 03:51:30|156770.2|156544.7|156784.3|156540.8|156789.2|156544.7|156770|156533.5|34
1653623500000|2022-05-27 03:51:40|156787.7|156539.8|156791.8|156531|156791.8|156540.9|156780.9|156531|25
1653623510000|2022-05-27 03:51:50|156793.7|156536.2|156787.7|156534.3|156793.7|156547.3|156778.9|156533.7|30
1653623520000|2022-05-27 03:52:00|156786|156535.3|156783.1|156537.9|156786|156542.2|156777|156533.2|25
1653623530000|2022-05-27 03:52:10|156788.2|156533.7|156791.3|156533.8|156795.5|156537|156782.3|156527.7|22
1653623540000|2022-05-27 03:52:20|156797.5|156525.9|156783.1|156537.3|156797.5|156546.8|156774.9|156525.8|14
1653623550000|2022-05-27 03:52:30|156782.7|156535|156791.3|156529.6|156795.2|156547.9|156774.1|156528.1|10
1653623560000|2022-05-27 03:52:40|156798.7|156528.5|156786.1|156532.2|156805.6|156539.3|156784.3|156518.9|12
1653623570000|2022-05-27 03:52:50|156785.4|156532.6|156787|156533.2|156796.2|156542.9|156776.2|156527.4|15
1653623580000|2022-05-27 03:53:00|156788.5|156531.7|156768.2|156551.6|156790|156551.6|156768.2|156531.7|12
1653623590000|2022-05-27 03:53:10|156803.5|156521.2|156787.4|156534.8|156803.5|156557.8|156762.9|156521.2|12
1653623600000|2022-05-27 03:53:20|156779.4|156543.7|156787.4|156539.9|156841|156596.4|156726.4|156483|18
1653623610000|2022-05-27 03:53:30|156789.6|156535.2|156771.9|156547.1|156794.1|156556.9|156763.4|156532.4|12
1653623620000|2022-05-27 03:53:40|156768.2|156550.4|156778.2|156535.6|156779.3|156591.9|156710.6|156535.6|12
1653623630000|2022-05-27 03:53:50|156775.7|156537.7|156759.1|156540.9|156775.7|156544.5|156757.8|156537.7|12
1653623640000|2022-05-27 03:54:00|156770|156541.9|156784.7|156529.3|156784.7|156542.8|156768.1|156529.3|14
1653623650000|2022-05-27 03:54:10|156777.9|156535.5|156773.2|156537|156778.4|156538.8|156771.5|156533.9|13
1653623660000|2022-05-27 03:54:20|156777.5|156532.1|156763|156547|156795.1|156547|156753.7|156525.7|15
1653623670000|2022-05-27 03:54:30|156766.6|156539.8|156774.1|156539.5|156774.1|156550.4|156749.7|156531.7|20
1653623680000|2022-05-27 03:54:40|156775.6|156538.2|156777.1|156535.3|156784.8|156539.6|156770.9|156527.3|13
1653623690000|2022-05-27 03:54:50|156777.4|156534.9|156772.3|156540.1|156777.4|156547.7|156765.3|156534.9|4
1653623700000|2022-05-27 03:55:00|156766.6|156546.2|156773.5|156539|156773.5|156546.2|156766.6|156539|6
1653623710000|2022-05-27 03:55:10|156715.7|156585.7|156766.1|156547.7|156772.3|156589|156715.7|156540.6|11
1653623720000|2022-05-27 03:55:20|156768.3|156543.5|156760.4|156537.1|156769.6|156590.6|156720.6|156526.2|17
1653623730000|2022-05-27 03:55:30|156768.5|156530.7|156754.2|156549.1|156773|156549.1|156754.2|156526.9|20
1653623740000|2022-05-27 03:55:40|156716.6|156586.6|156767.4|156537.6|156773.7|156586.6|156716.6|156532.7|12
1653623750000|2022-05-27 03:55:50|156768.6|156545|156759.3|156528|156772.5|156546.5|156753.7|156528|13
1653623760000|2022-05-27 03:56:00|156756.3|156533.2|156761|156519|156774|156533.3|156755.5|156518|23
1653623770000|2022-05-27 03:56:10|156761.3|156518.8|156751.2|156513.7|156776|156526.6|156720.8|156500.6|25
1653623780000|2022-05-27 03:56:20|156746.3|156519.7|156737.9|156510.7|156750.4|156553.2|156680.8|156497.6|18
1653623790000|2022-05-27 03:56:30|156736.7|156509.9|156728.1|156514|156736.7|156517.3|156717.9|156508|16
1653623800000|2022-05-27 03:56:40|156733.7|156509.1|156722.3|156514.1|156740.4|156558.9|156688.9|156507.2|23
1653623810000|2022-05-27 03:56:50|156717.8|156508.6|156729.3|156520.2|156739.7|156554.6|156680.3|156507.5|20
1653623820000|2022-05-27 03:57:00|156728|156522.3|156635.1|156505.1|156739|156522.3|156617.5|156458.6|22
1653623830000|2022-05-27 03:57:10|156643.3|156513.3|156689|156481.9|156698.1|156521.1|156639.7|156464.1|22
1653623840000|2022-05-27 03:57:20|156690|156480.2|156685.3|156481.3|156690|156518|156640.5|156477.2|14
1653623850000|2022-05-27 03:57:30|156648|156518|156649.6|156519.6|156687.6|156522.3|156647.8|156482.9|13
1653623860000|2022-05-27 03:57:40|156649|156519|156647.9|156517.9|156649|156519|156637.1|156507.1|17
1653623870000|2022-05-27 03:57:50|156648.2|156518.2|156645|156515|156650|156520|156640.2|156510.2|12
1653623880000|2022-05-27 03:58:00|156647.1|156517.1|156646|156516|156647.5|156517.5|156635.8|156505.8|12
1653623890000|2022-05-27 03:58:10|156646.2|156516.2|156648.4|156518.4|156653.6|156523.6|156643.2|156513.2|21
1653623900000|2022-05-27 03:58:20|156684.1|156482.7|156646.5|156516.5|156684.1|156521.1|156641.1|156482.7|23
1653623910000|2022-05-27 03:58:30|156648.3|156518.3|156646.2|156516.2|156650.5|156520.5|156643.1|156513.1|19
1653623920000|2022-05-27 03:58:40|156646.9|156516.9|156648.3|156518.3|156649.2|156519.2|156644.5|156514.5|21
1653623930000|2022-05-27 03:58:50|156647.7|156517.7|156654.3|156524.3|156694|156527.3|156641.4|156485.1|23
1653623940000|2022-05-27 03:59:00|156653|156523|156653.6|156523.6|156653.6|156523.6|156652.3|156522.3|14
1653623950000|2022-05-27 03:59:10|156653.3|156523.3|156651.7|156521.7|156653.4|156523.4|156641.4|156511.4|17
1653623960000|2022-05-27 03:59:20|156651.2|156521.2|156651.5|156521.5|156689.2|156525.4|156648.1|156486.3|18
1653623970000|2022-05-27 03:59:30|156651.1|156521.1|156652.9|156522.9|156689.7|156524.5|156647.5|156485.1|21
1653623980000|2022-05-27 03:59:40|156652.8|156522.8|156645.1|156515.1|156653.2|156523.2|156642.6|156512.6|17
1653623990000|2022-05-27 03:59:50|156643.6|156513.6|156647.5|156517.5|156649.4|156519.4|156643.6|156513.6|21
1653624000000|2022-05-27 04:00:00|156658|156528|156657.5|156527.5|156695.5|156531.6|156654.7|156495.2|36
1653624010000|2022-05-27 04:00:10|156659.1|156529.1|156655.5|156525.5|156697.2|156532.2|156649.6|156496.2|34
1653624020000|2022-05-27 04:00:20|156654|156524|156654.3|156524.3|156662|156532|156650|156520|28
1653624030000|2022-05-27 04:00:30|156655.6|156525.6|156657.4|156527.4|156662|156532|156653.6|156523.6|21
1653624040000|2022-05-27 04:00:40|156658.3|156528.3|156660.6|156530.6|156663.5|156533.5|156658.2|156528.2|16
1653624050000|2022-05-27 04:00:50|156661.5|156531.5|156672.4|156542.4|156673.8|156543.8|156660.1|156530.1|25
1653624060000|2022-05-27 04:01:00|156672.8|156542.8|156673|156543|156673.6|156543.6|156672.3|156542.3|12
1653624070000|2022-05-27 04:01:10|156672|156542|156681.5|156551.5|156724.5|156554.5|156672|156514.6|15
1653624080000|2022-05-27 04:01:20|156682.5|156552.5|156684.7|156554.7|156685.3|156555.3|156682.3|156552.3|17
1653624090000|2022-05-27 04:01:30|156685.3|156555.3|156684.5|156554.5|156685.3|156555.3|156682.3|156552.3|22
1653624100000|2022-05-27 04:01:40|156685|156555|156682.4|156552.4|156685.6|156555.6|156682.4|156552.4|15
1653624110000|2022-05-27 04:01:50|156685.3|156555.3|156683.1|156553.1|156719.7|156555.3|156674.9|156518.3|17
1653624120000|2022-05-27 04:02:00|156683.9|156553.9|156680.6|156550.6|156688.9|156558.9|156680.6|156550.6|11
1653624130000|2022-05-27 04:02:10|156684.8|156554.8|156683.4|156553.4|156690.4|156560.4|156682.9|156552.9|22
1653624140000|2022-05-27 04:02:20|156687.6|156557.6|156685.8|156555.8|156689.2|156559.2|156682.2|156552.2|19
1653624150000|2022-05-27 04:02:30|156685.5|156555.5|156682.3|156552.3|156686.2|156556.2|156682.3|156552.3|23
1653624160000|2022-05-27 04:02:40|156682.7|156552.7|156655.7|156525.7|156699.1|156553.2|156652.4|156480.8|23
1653624170000|2022-05-27 04:02:50|156655.6|156525.6|156651.1|156521.1|156664.3|156534.3|156651.1|156521.1|18
1653624180000|2022-05-27 04:03:00|156654|156524|156654.7|156524.7|156657.5|156527.5|156653.6|156523.6|21
1653624190000|2022-05-27 04:03:10|156653.9|156523.9|156655.8|156525.8|156658.5|156528.5|156652.8|156522.8|19
1653624200000|2022-05-27 04:03:20|156657.2|156527.2|156662.2|156532.2|156663.6|156533.6|156655.2|156525.2|21
1653624210000|2022-05-27 04:03:30|156664.1|156534.1|156664.4|156534.4|156706.3|156542.1|156662.7|156497.2|18
1653624220000|2022-05-27 04:03:40|156664.3|156534.3|156661|156531|156701|156534.3|156660.4|156494.3|20
1653624230000|2022-05-27 04:03:50|156661.2|156531.2|156664.1|156534.1|156665.1|156535.1|156661.2|156531.2|17
1653624240000|2022-05-27 04:04:00|156664.5|156534.5|156671.1|156541.1|156706|156541.1|156663.8|156498.7|12
1653624250000|2022-05-27 04:04:10|156674.5|156544.5|156705.6|156499.5|156720.5|156545.4|156665.8|156483|16
1653624260000|2022-05-27 04:04:20|156706.4|156499.1|156672.9|156542.9|156708.4|156543.9|156667.3|156496.7|15
1653624270000|2022-05-27 04:04:30|156673.9|156543.9|156670.9|156540.9|156707|156543.9|156670.4|156503.9|14
1653624280000|2022-05-27 04:04:40|156710|156502.5|156706.3|156502.6|156710|156540.7|156667.8|156500.9|20
1653624290000|2022-05-27 04:04:50|156705|156504|156669.4|156539.4|156705.1|156540.3|156668.5|156504|8
1653624300000|2022-05-27 04:05:00|156706.7|156500.2|156668.9|156538.9|156712.5|156540|156667.7|156497.5|13
1653624310000|2022-05-27 04:05:10|156669|156539|156713|156500.2|156717.5|156539|156668.6|156497.5|6
1653624320000|2022-05-27 04:05:20|156676.5|156546.5|156676.5|156546.5|156677.8|156547.8|156675.1|156545.1|23
1653624330000|2022-05-27 04:05:30|156675.9|156545.9|156673.7|156543.7|156709.8|156546.7|156672.7|156509|15
1653624340000|2022-05-27 04:05:40|156673.1|156543.1|156715.3|156503.8|156715.3|156543.1|156672|156502|17
1653624350000|2022-05-27 04:05:50|156709.9|156508.8|156670.6|156540.6|156709.9|156544.6|156670.6|156508.6|9
1653624360000|2022-05-27 04:06:00|156708.9|156506.5|156713.2|156504.6|156717|156543.6|156673.6|156499.6|14
1653624370000|2022-05-27 04:06:10|156712.8|156504.1|156672.1|156542.1|156717.3|156544.2|156670.6|156502.5|19
1653624380000|2022-05-27 04:06:20|156671.4|156541.4|156670.9|156540.9|156671.6|156541.6|156669.3|156539.3|11
1653624390000|2022-05-27 04:06:30|156668.2|156538.2|156670.1|156540.1|156707.3|156550.8|156668.2|156505.6|15
1653624400000|2022-05-27 04:06:40|156670.8|156540.8|156671|156541|156671|156541|156670.1|156540.1|3
1653624410000|2022-05-27 04:06:50|156670.6|156540.6|156668.2|156538.2|156708.7|156542.9|156667.2|156506.7|13
1653624420000|2022-05-27 04:07:00|156668.5|156538.5|156708.3|156499.5|156714.4|156539.7|156666.6|156497.6|10
1653624430000|2022-05-27 04:07:10|156668.5|156538.5|156706.1|156504.7|156706.1|156539.7|156667.1|156504.6|11
1653624440000|2022-05-27 04:07:20|156670.3|156540.3|156665.4|156535.4|156707.3|156540.3|156664|156500.6|13
1653624450000|2022-05-27 04:07:30|156665.8|156535.8|156667.4|156537.4|156706.7|156539.1|156660|156500.6|12
1653624460000|2022-05-27 04:07:40|156707.1|156502.8|156667.2|156537.2|156707.1|156538.3|156664.3|156502.8|11
1653624470000|2022-05-27 04:07:50|156666.8|156536.8|156660.5|156530.5|156666.8|156536.8|156659.8|156529.8|12
1653624480000|2022-05-27 04:08:00|156662.4|156532.4|156668.5|156538.5|156706.7|156538.5|156662.4|156494.8|8
1653624490000|2022-05-27 04:08:10|156703.2|156502.4|156672.8|156542.8|156718|156542.8|156672.8|156490.5|8
1653624500000|2022-05-27 04:08:20|156671.1|156541.1|156665.9|156535.9|156671.1|156541.1|156658.9|156528.9|16
1653624510000|2022-05-27 04:08:30|156665.5|156535.5|156667.9|156537.9|156669.6|156539.6|156665.5|156535.5|27
1653624520000|2022-05-27 04:08:40|156668.3|156538.3|156660.1|156530.1|156709.5|156540.2|156660.1|156499.3|15
1653624530000|2022-05-27 04:08:50|156659.4|156529.4|156705.2|156499.8|156705.2|156536.8|156659.4|156498.6|19
1653624540000|2022-05-27 04:09:00|156670.6|156540.6|156666.3|156536.3|156704|156540.6|156666.3|156496.9|21
1653624550000|2022-05-27 04:09:10|156666.8|156536.8|156699.7|156497.1|156706.5|156537.7|156662.1|156492.9|14
1653624560000|2022-05-27 04:09:20|156701.5|156495.6|156664.6|156534.6|156710.4|156535.2|156663.7|156488.8|18
1653624570000|2022-05-27 04:09:30|156663.7|156533.7|156699.8|156498.8|156703.2|156534.9|156662.2|156495|17
1653624580000|2022-05-27 04:09:40|156705.1|156494.2|156663|156533|156707.3|156534.2|156660.6|156493.1|15
1653624590000|2022-05-27 04:09:50|156700.4|156495.6|156702.7|156497|156705.3|156535|156662.3|156493|25
1653624600000|2022-05-27 04:10:00|156702.6|156495.3|156707.7|156494.9|156707.7|156499.5|156700.2|156493.7|24
1653624610000|2022-05-27 04:10:10|156706.4|156495|156707.1|156493.5|156715.4|156540.1|156666.3|156483.6|26
1653624620000|2022-05-27 04:10:20|156709.5|156491.3|156710|156492.6|156714.4|156497.8|156706.3|156485.8|18
1653624630000|2022-05-27 04:10:30|156709|156492.5|156657|156527|156718.5|156544.4|156654.8|156478.6|30
1653624640000|2022-05-27 04:10:40|156656.7|156526.7|156658.4|156528.4|156693.1|156528.4|156652.4|156489.5|36
1653624650000|2022-05-27 04:10:50|156658|156528|156649.6|156519.6|156694.2|156528|156648.5|156484.7|33
1653624660000|2022-05-27 04:11:00|156650|156520|156640.2|156510.2|156679.6|156521.6|156640.2|156472.7|31
1653624670000|2022-05-27 04:11:10|156646.1|156516.1|156640.9|156510.9|156683.1|156516.1|156639.2|156471.5|24
1653624680000|2022-05-27 04:11:20|156641.3|156511.3|156680.2|156455.6|156680.3|156515.3|156633.5|156455.6|28
1653624690000|2022-05-27 04:11:30|156677.7|156457|156669.2|156465.2|156679.3|156503|156631.9|156456.2|21
1653624700000|2022-05-27 04:11:40|156682.2|156454.4|156632.5|156502.5|156682.2|156502.9|156631.9|156454.4|19
1653624710000|2022-05-27 04:11:50|156632.2|156502.2|156674.5|156460.6|156674.5|156503.8|156631.1|156460.6|17
1653624720000|2022-05-27 04:12:00|156669.8|156465|156669.7|156467.5|156682.1|156502.9|156632.4|156456.7|16
1653624730000|2022-05-27 04:12:10|156633|156503|156633.3|156503.3|156672|156503.9|156633|156466.6|14
1653624740000|2022-05-27 04:12:20|156633.2|156503.2|156633.4|156503.4|156668.1|156503.4|156632.2|156467.4|12
1653624750000|2022-05-27 04:12:30|156633.3|156503.3|156628.9|156498.9|156633.3|156503.3|156628.3|156498.3|12
1653624760000|2022-05-27 04:12:40|156631.8|156501.8|156632.7|156502.7|156633.1|156503.1|156630.3|156500.3|13
1653624770000|2022-05-27 04:12:50|156632.1|156502.1|156668.3|156466.8|156683.5|156503.4|156631.6|156453.7|18
1653624780000|2022-05-27 04:13:00|156670.6|156464.5|156668.7|156460.9|156683.2|156506.5|156631.2|156457.5|26
1653624790000|2022-05-27 04:13:10|156670.5|156459.3|156668.2|156461.8|156673.5|156500|156629.5|156456.6|21
1653624800000|2022-05-27 04:13:20|156668.6|156461.4|156629.1|156499.1|156674.5|156499.5|156628.8|156455.1|15
1653624810000|2022-05-27 04:13:30|156629.3|156499.3|156627.1|156497.1|156629.3|156499.3|156627.1|156497.1|14
1653624820000|2022-05-27 04:13:40|156627.6|156497.6|156628.2|156498.2|156628.3|156498.3|156627.5|156497.5|9
1653624830000|2022-05-27 04:13:50|156623.7|156493.7|156628|156498|156628.2|156498.2|156623.7|156493.7|11
1653624840000|2022-05-27 04:14:00|156627.9|156497.9|156628|156498|156628.8|156498.8|156625.9|156495.9|13
1653624850000|2022-05-27 04:14:10|156628.8|156498.8|156628.5|156498.5|156629.3|156499.3|156626.7|156496.7|11
1653624860000|2022-05-27 04:14:20|156629.1|156499.1|156634.6|156504.6|156638.4|156508.4|156628.6|156498.6|18
1653624870000|2022-05-27 04:14:30|156637.4|156507.4|156634.2|156504.2|156639.1|156509.1|156634|156504|14
1653624880000|2022-05-27 04:14:40|156632.9|156502.9|156632.4|156502.4|156633.5|156503.5|156632.1|156502.1|7
1653624890000|2022-05-27 04:14:50|156633.4|156503.4|156667.2|156467.1|156671.3|156503.4|156632.5|156463.7|6
1653624900000|2022-05-27 04:15:00|156631.8|156501.8|156635.1|156505.1|156637.7|156507.7|156631.8|156501.8|12
1653624910000|2022-05-27 04:15:10|156667.9|156466.8|156668.3|156464.6|156670.7|156502.3|156631.2|156463.9|9
1653624920000|2022-05-27 04:15:20|156669.9|156464.1|156635.2|156505.2|156669.9|156505.7|156631.6|156464.1|14
1653624930000|2022-05-27 04:15:30|156634.8|156504.8|156673.6|156465|156677.2|156504.8|156634.3|156465|11
1653624940000|2022-05-27 04:15:40|156674.4|156464.8|156634.9|156504.9|156679.8|156505.3|156634|156464.8|11
1653624950000|2022-05-27 04:15:50|156636.7|156506.7|156669.5|156469|156685.3|156507|156633.5|156454.1|21
1653624960000|2022-05-27 04:16:00|156672.2|156467.2|156675.3|156469.8|156682.3|156506.5|156635.8|156459.3|21
1653624970000|2022-05-27 04:16:10|156635.9|156505.9|156641.1|156511.1|156673.2|156511.6|156635.1|156470.5|21
1653624980000|2022-05-27 04:16:20|156640.8|156510.8|156637.7|156507.7|156641.4|156511.4|156637.7|156507.7|19
1653624990000|2022-05-27 04:16:30|156637.9|156507.9|156637.6|156507.6|156640.7|156510.7|156636.2|156506.2|19
1653625000000|2022-05-27 04:16:40|156636.5|156506.5|156671|156470.4|156672.6|156509.3|156635.4|156470.4|21
1653625010000|2022-05-27 04:16:50|156635.2|156505.2|156637.5|156507.5|156677.9|156507.9|156635.2|156465.3|15
1653625020000|2022-05-27 04:17:00|156636.7|156506.7|156670.6|156469.5|156670.6|156506.7|156634.1|156469.4|15
1653625030000|2022-05-27 04:17:10|156670.2|156468.6|156635|156505|156677.8|156508.2|156634.3|156466.9|11
1653625040000|2022-05-27 04:17:20|156636.6|156506.6|156638.5|156508.5|156639.4|156509.4|156636|156506|12
1653625050000|2022-05-27 04:17:30|156639.6|156509.6|156636.2|156506.2|156639.6|156509.6|156631.4|156501.4|11
1653625060000|2022-05-27 04:17:40|156635.6|156505.6|156635.9|156505.9|156637.3|156507.3|156635.2|156505.2|5
1653625070000|2022-05-27 04:17:50|156635.3|156505.3|156635|156505|156673|156507.4|156633.3|156472.2|6
1653625080000|2022-05-27 04:18:00|156634.3|156504.3|156633.9|156503.9|156634.3|156504.3|156633.7|156503.7|5
1653625090000|2022-05-27 04:18:10|156634.1|156504.1|156633|156503|156636.6|156506.6|156632.9|156502.9|7
1653625100000|2022-05-27 04:18:20|156629.7|156499.7|156634.6|156504.6|156638.5|156508.5|156629.7|156499.7|5
1653625110000|2022-05-27 04:18:30|156634.4|156504.4|156634.3|156504.3|156635.2|156505.2|156634|156504|13
1653625120000|2022-05-27 04:18:40|156632.8|156502.8|156673.4|156471.6|156678.3|156504.9|156632.8|156468.3|7
1653625130000|2022-05-27 04:18:50|156637.7|156507.7|156635.4|156505.4|156637.7|156507.7|156632.1|156502.1|13
1653625140000|2022-05-27 04:19:00|156630.3|156500.3|156633.7|156503.7|156669.6|156503.7|156630.1|156462.8|10
1653625150000|2022-05-27 04:19:10|156628.5|156498.5|156667.6|156466.9|156668.3|156498.5|156628.5|156463.3|4
1653625160000|2022-05-27 04:19:20|156671.9|156464.9|156628.4|156498.4|156671.9|156498.4|156621|156464.9|11
1653625170000|2022-05-27 04:19:30|156630|156500|156625.1|156495.1|156674.8|156501.6|156621.3|156458.3|20
1653625180000|2022-05-27 04:19:40|156625|156495|156631.4|156501.4|156665.4|156501.4|156625|156462.2|13
1653625190000|2022-05-27 04:19:50|156631.5|156501.5|156629.5|156499.5|156632.9|156502.9|156629.5|156499.5|11
1653625200000|2022-05-27 04:20:00|156629|156499|156629.7|156499.7|156631.6|156501.6|156624.4|156494.4|14
1653625210000|2022-05-27 04:20:10|156623.9|156493.9|156627|156497|156627|156497|156622.3|156492.3|8
1653625220000|2022-05-27 04:20:20|156626.5|156496.5|156621.4|156491.4|156628.3|156498.3|156619.5|156489.5|15
1653625230000|2022-05-27 04:20:30|156622.4|156492.4|156631.7|156501.7|156658.8|156502.1|156622.4|156458.8|9
1653625240000|2022-05-27 04:20:40|156622.4|156492.4|156667.6|156455.9|156669.2|156497.1|156622.4|156454.5|12
1653625250000|2022-05-27 04:20:50|156669.9|156456|156628.1|156498.1|156669.9|156498.6|156627.8|156456|14
1653625260000|2022-05-27 04:21:00|156628.7|156498.7|156627|156497|156629.9|156499.9|156626.1|156496.1|11
1653625270000|2022-05-27 04:21:10|156628.2|156498.2|156627.6|156497.6|156631.2|156501.2|156623.5|156493.5|15
1653625280000|2022-05-27 04:21:20|156631.1|156501.1|156628.2|156498.2|156673.3|156501.1|156625.6|156458.5|9
1653625290000|2022-05-27 04:21:30|156629.1|156499.1|156629.4|156499.4|156669.8|156500.7|156629.1|156462.3|8
1653625300000|2022-05-27 04:21:40|156632|156502|156666.2|156465.1|156666.2|156502.2|156630.3|156465|10
1653625310000|2022-05-27 04:21:50|156666.6|156465.6|156631|156501|156667.4|156502.2|156631|156465.5|13
1653625320000|2022-05-27 04:22:00|156630.7|156500.7|156627.4|156497.4|156630.9|156500.9|156627.1|156497.1|16
1653625330000|2022-05-27 04:22:10|156627.6|156497.6|156670.1|156460.6|156670.6|156500|156627.6|156458.9|6
1653625340000|2022-05-27 04:22:20|156664.5|156464.2|156665.7|156464.6|156665.7|156499|156629|156464.2|3
1653625350000|2022-05-27 04:22:30|156628.9|156498.9|156630.6|156500.6|156670.2|156503.5|156628.9|156458.7|9
1653625360000|2022-05-27 04:22:40|156631.1|156501.1|156673.5|156467.1|156674.7|156506.3|156630.2|156467.1|11
1653625370000|2022-05-27 04:22:50|156668.5|156467.6|156630.2|156500.2|156668.5|156505.3|156628.9|156467.6|8
1653625380000|2022-05-27 04:23:00|156630.7|156500.7|156629.9|156499.9|156630.7|156500.7|156628.1|156498.1|5
1653625390000|2022-05-27 04:23:10|156630.5|156500.5|156631.7|156501.7|156670.9|156501.7|156630.5|156461.6|5
1653625400000|2022-05-27 04:23:20|156632.3|156502.3|156629.9|156499.9|156634|156504|156628.8|156498.8|9
1653625410000|2022-05-27 04:23:30|156629.7|156499.7|156629.4|156499.4|156631.8|156501.8|156629|156499|12
1653625420000|2022-05-27 04:23:40|156630|156500|156629.1|156499.1|156670.2|156500|156628.5|156460.7|7
1653625430000|2022-05-27 04:23:50|156630.2|156500.2|156630.3|156500.3|156630.5|156500.5|156627.7|156497.7|8
1653625440000|2022-05-27 04:24:00|156630.2|156500.2|156620.7|156490.7|156669.2|156501.3|156620.7|156463.2|11
1653625450000|2022-05-27 04:24:10|156623.5|156493.5|156621.4|156491.4|156629|156499|156620.5|156490.5|10
1653625460000|2022-05-27 04:24:20|156621.9|156491.9|156627.2|156497.2|156627.6|156497.6|156621.9|156491.9|9
1653625470000|2022-05-27 04:24:30|156627.8|156497.8|156627.5|156497.5|156629.3|156499.3|156623.5|156493.5|11
1653625480000|2022-05-27 04:24:40|156624.2|156494.2|156624.2|156494.2|156624.2|156494.2|156624.2|156494.2|1
1653625490000|2022-05-27 04:24:50|156623.6|156493.6|156629.6|156499.6|156629.6|156499.6|156623.6|156493.6|10
1653625500000|2022-05-27 04:25:00|156628.8|156498.8|156670.9|156465.6|156672.7|156505|156628.6|156465.6|12
1653625510000|2022-05-27 04:25:10|156670.4|156464.7|156626.7|156496.7|156672.3|156497.3|156625.7|156462|7
1653625520000|2022-05-27 04:25:20|156626.9|156496.9|156630.6|156500.6|156630.6|156500.6|156626.9|156496.9|7
1653625530000|2022-05-27 04:25:30|156629.3|156499.3|156629.6|156499.6|156632.4|156502.4|156629.3|156499.3|6
1653625540000|2022-05-27 04:25:40|156630.1|156500.1|156628.3|156498.3|156630.1|156500.1|156627.5|156497.5|5
1653625550000|2022-05-27 04:25:50|156628.2|156498.2|156623.5|156493.5|156636.5|156506.5|156623.5|156493.5|6
1653625560000|2022-05-27 04:26:00|156623.9|156493.9|156628|156498|156630.3|156500.3|156623.9|156493.9|21
1653625570000|2022-05-27 04:26:10|156627.1|156497.1|156630.3|156500.3|156630.4|156500.4|156627.1|156497.1|14
1653625580000|2022-05-27 04:26:20|156630|156500|156630.7|156500.7|156631.8|156501.8|156627.5|156497.5|12
1653625590000|2022-05-27 04:26:30|156632.8|156502.8|156635|156505|156674.6|156513|156632.3|156466.9|27
1653625600000|2022-05-27 04:26:40|156634.8|156504.8|156647|156517|156647|156517|156634.8|156504.8|16
1653625610000|2022-05-27 04:26:50|156647.3|156517.3|156642.2|156512.2|156692.7|156517.3|156637.2|156468.9|18
1653625620000|2022-05-27 04:27:00|156642|156512|156636.4|156506.4|156642|156512|156633.2|156503.2|19
1653625630000|2022-05-27 04:27:10|156637|156507|156671.5|156468.4|156671.5|156507|156632.4|156468.4|11
1653625640000|2022-05-27 04:27:20|156634.5|156504.5|156635.4|156505.4|156636.6|156506.6|156634.5|156504.5|6
1653625650000|2022-05-27 04:27:30|156669.7|156468.1|156633.3|156503.3|156669.7|156503.3|156629.9|156468.1|12
1653625660000|2022-05-27 04:27:40|156631.5|156501.5|156631.9|156501.9|156678.2|156504.6|156631.5|156463.8|11
1653625670000|2022-05-27 04:27:50|156634.1|156504.1|156635.2|156505.2|156636.3|156506.3|156633.5|156503.5|12
1653625680000|2022-05-27 04:28:00|156635.5|156505.5|156634.4|156504.4|156635.6|156505.6|156634|156504|12
1653625690000|2022-05-27 04:28:10|156634.2|156504.2|156633.1|156503.1|156634.2|156504.2|156631.8|156501.8|6
1653625700000|2022-05-27 04:28:20|156632.7|156502.7|156631.9|156501.9|156632.7|156502.7|156631.9|156501.9|4
1653625710000|2022-05-27 04:28:30|156631.7|156501.7|156633.4|156503.4|156633.8|156503.8|156629.3|156499.3|6
1653625720000|2022-05-27 04:28:40|156633.3|156503.3|156636|156506|156636.3|156506.3|156633.3|156503.3|6
1653625730000|2022-05-27 04:28:50|156634.3|156504.3|156631.8|156501.8|156634.3|156504.3|156629|156499|5
1653625740000|2022-05-27 04:29:00|156631.3|156501.3|156631.2|156501.2|156665.6|156503.1|156630.4|156465.2|8
1653625750000|2022-05-27 04:29:10|156630.8|156500.8|156629|156499|156671|156504.5|156629|156465.4|5
1653625760000|2022-05-27 04:29:20|156629.7|156499.7|156631.7|156501.7|156636.9|156506.9|156629.7|156499.7|8
1653625770000|2022-05-27 04:29:30|156631.2|156501.2|156631.6|156501.6|156634|156504|156630.9|156500.9|7
1653625780000|2022-05-27 04:29:40|156632.9|156502.9|156632.3|156502.3|156669.2|156504|156631.9|156463.4|5
1653625790000|2022-05-27 04:29:50|156632|156502|156631|156501|156632|156502|156628.7|156498.7|4
1653625800000|2022-05-27 04:30:00|156631.5|156501.5|156629.3|156499.3|156631.5|156501.5|156627.5|156497.5|4
1653625810000|2022-05-27 04:30:10|156630.6|156500.6|156629.5|156499.5|156672.3|156510.7|156627.8|156459.2|17
1653625820000|2022-05-27 04:30:20|156629.1|156499.1|156628.4|156498.4|156629.6|156499.6|156626.4|156496.4|9
1653625830000|2022-05-27 04:30:30|156629.3|156499.3|156630.8|156500.8|156632.3|156502.3|156628.9|156498.9|4
1653625840000|2022-05-27 04:30:40|156630|156500|156635.3|156505.3|156635.3|156505.3|156627|156497|7
1653625850000|2022-05-27 04:30:50|156633.8|156503.8|156631.9|156501.9|156633.9|156503.9|156630.3|156500.3|6
1653625860000|2022-05-27 04:31:00|156632.1|156502.1|156630.8|156500.8|156634.3|156504.3|156630.8|156500.8|9
1653625870000|2022-05-27 04:31:10|156628.5|156498.5|156643|156513|156711.8|156516.7|156628.5|156430.6|25
1653625880000|2022-05-27 04:31:20|156643.6|156513.6|156639|156509|156699|156518.9|156638.4|156468.3|8
1653625890000|2022-05-27 04:31:30|156638.5|156508.5|156638.8|156508.8|156638.8|156508.8|156633.7|156503.7|10
1653625900000|2022-05-27 04:31:40|156639|156509|156638.7|156508.7|156644.9|156514.9|156637.8|156507.8|10
1653625910000|2022-05-27 04:31:50|156640.5|156510.5|156641.1|156511.1|156683.4|156511.1|156628.9|156469.3|14
1653625920000|2022-05-27 04:32:00|156627.3|156497.3|156634.3|156504.3|156634.3|156504.3|156622.1|156492.1|13
1653625930000|2022-05-27 04:32:10|156634.8|156504.8|156635.7|156505.7|156678.5|156511.1|156631.2|156474.8|23
1653625940000|2022-05-27 04:32:20|156637.9|156507.9|156638|156508|156642.4|156512.4|156633.7|156503.7|24
1653625950000|2022-05-27 04:32:30|156638.2|156508.2|156636.5|156506.5|156641|156511|156634.6|156504.6|12
1653625960000|2022-05-27 04:32:40|156642.4|156512.4|156635.7|156505.7|156649|156519|156635.7|156505.7|24
1653625970000|2022-05-27 04:32:50|156636|156506|156643.2|156513.2|156643.2|156513.2|156631.6|156501.6|16
1653625980000|2022-05-27 04:33:00|156644|156514|156638.3|156508.3|156644|156514|156631.2|156501.2|22
1653625990000|2022-05-27 04:33:10|156633.1|156503.1|156634.2|156504.2|156640.1|156510.1|156632.3|156502.3|15
1653626000000|2022-05-27 04:33:20|156625.4|156495.4|156633.9|156503.9|156635|156505|156624.8|156494.8|15
1653626010000|2022-05-27 04:33:30|156634.1|156504.1|156625|156495|156635.1|156505.1|156624|156494|8
1653626020000|2022-05-27 04:33:40|156630.9|156500.9|156671|156469.7|156671|156500.9|156626.6|156466.8|5
1653626030000|2022-05-27 04:33:50|156636.5|156506.5|156637.3|156507.3|156640.7|156510.7|156633.8|156503.8|10
1653626040000|2022-05-27 04:34:00|156635.4|156505.4|156638.2|156508.2|156638.2|156508.2|156635.4|156505.4|6
1653626050000|2022-05-27 04:34:10|156637.1|156507.1|156635.5|156505.5|156638|156508|156635.4|156505.4|6
1653626060000|2022-05-27 04:34:20|156637.4|156507.4|156636.2|156506.2|156637.4|156507.4|156636.2|156506.2|4
1653626070000|2022-05-27 04:34:30|156636.1|156506.1|156640.2|156510.2|156641.4|156511.4|156636.1|156506.1|4
1653626080000|2022-05-27 04:34:40|156640.5|156510.5|156636.2|156506.2|156641.1|156511.1|156636.2|156506.2|4
1653626090000|2022-05-27 04:34:50|156638.6|156508.6|156639.6|156509.6|156639.6|156509.6|156637.9|156507.9|4
1653626100000|2022-05-27 04:35:00|156636.5|156506.5|156632.1|156502.1|156636.5|156506.5|156631.5|156501.5|5
1653626110000|2022-05-27 04:35:10|156631.6|156501.6|156636.3|156506.3|156637.1|156507.1|156631.6|156501.6|5
1653626120000|2022-05-27 04:35:20|156638.1|156508.1|156630.4|156500.4|156638.1|156508.1|156630.4|156500.4|7
1653626130000|2022-05-27 04:35:30|156631.6|156501.6|156630.1|156500.1|156632.8|156502.8|156630.1|156500.1|6
1653626140000|2022-05-27 04:35:40|156629.3|156499.3|156631.1|156501.1|156631.1|156501.1|156629.3|156499.3|2
1653626150000|2022-05-27 04:35:50|156636.1|156506.1|156628.7|156498.7|156636.3|156506.3|156628.7|156498.7|3
1653626160000|2022-05-27 04:36:00|156629.7|156499.7|156637.3|156507.3|156641.3|156511.3|156629.4|156499.4|7
1653626170000|2022-05-27 04:36:10|156638.2|156508.2|156630.6|156500.6|156638.2|156508.2|156626|156496|6
1653626180000|2022-05-27 04:36:20|156631|156501|156640.1|156510.1|156640.1|156510.1|156610.5|156480.5|6
1653626190000|2022-05-27 04:36:30|156638.8|156508.8|156629.5|156499.5|156639.3|156509.3|156623|156493|10
1653626200000|2022-05-27 04:36:40|156620.8|156490.8|156632.2|156502.2|156632.2|156502.2|156620.8|156490.8|6
1653626210000|2022-05-27 04:36:50|156629|156499|156641.1|156511.1|156641.5|156511.5|156629|156499|6
1653626220000|2022-05-27 04:37:00|156640.6|156510.6|156638.7|156508.7|156640.6|156510.6|156638.7|156508.7|13
1653626230000|2022-05-27 04:37:10|156639.1|156509.1|156639.3|156509.3|156642.2|156512.2|156638.8|156508.8|7
1653626240000|2022-05-27 04:37:20|156675.4|156473.7|156636.7|156506.7|156677.5|156515.4|156636.7|156472.3|10
1653626250000|2022-05-27 04:37:30|156637.9|156507.9|156639.4|156509.4|156677.9|156510.2|156636.5|156470.9|18
1653626260000|2022-05-27 04:37:40|156640.1|156510.1|156640.1|156510.1|156641.5|156511.5|156639.5|156509.5|7
1653626270000|2022-05-27 04:37:50|156639.7|156509.7|156639.4|156509.4|156640.1|156510.1|156639.4|156509.4|4
1653626280000|2022-05-27 04:38:00|156639.6|156509.6|156640.4|156510.4|156674.6|156511.2|156639.2|156474.3|14
1653626290000|2022-05-27 04:38:10|156639.2|156509.2|156639.5|156509.5|156674.3|156511.7|156636.6|156472.9|10
1653626300000|2022-05-27 04:38:20|156639.4|156509.4|156636.4|156506.4|156641.4|156511.4|156636.2|156506.2|18
1653626310000|2022-05-27 04:38:30|156636.1|156506.1|156635.8|156505.8|156637|156507|156633.8|156503.8|20
1653626320000|2022-05-27 04:38:40|156634.4|156504.4|156637.6|156507.6|156646.8|156516.8|156634.4|156504.4|27
1653626330000|2022-05-27 04:38:50|156639.6|156509.6|156643.3|156513.3|156646.3|156516.3|156639.6|156509.6|13
1653626340000|2022-05-27 04:39:00|156642.8|156512.8|156641.5|156511.5|156644.5|156514.5|156641.2|156511.2|16
1653626350000|2022-05-27 04:39:10|156641.7|156511.7|156637.7|156507.7|156642.2|156512.2|156637.7|156507.7|14
1653626360000|2022-05-27 04:39:20|156638|156508|156639|156509|156643.9|156513.9|156637.3|156507.3|15
1653626370000|2022-05-27 04:39:30|156637.7|156507.7|156639.1|156509.1|156642.7|156512.7|156637.7|156507.7|12
1653626380000|2022-05-27 04:39:40|156638.7|156508.7|156636.8|156506.8|156640.6|156510.6|156636.8|156506.8|12
1653626390000|2022-05-27 04:39:50|156637.4|156507.4|156637.1|156507.1|156637.9|156507.9|156635.2|156505.2|12
1653626400000|2022-05-27 04:40:00|156636|156506|156640.4|156510.4|156641.1|156511.1|156636|156506|11
1653626410000|2022-05-27 04:40:10|156640.6|156510.6|156674|156473.8|156680.6|156513.1|156637.9|156473.8|11
1653626420000|2022-05-27 04:40:20|156673.6|156473.6|156640.6|156510.6|156673.6|156511|156638.1|156473.6|14
1653626430000|2022-05-27 04:40:30|156639.5|156509.5|156637.9|156507.9|156679|156510.8|156637.9|156469|9
1653626440000|2022-05-27 04:40:40|156638.8|156508.8|156642|156512|156688.5|156513.5|156638.4|156467.4|10
1653626450000|2022-05-27 04:40:50|156676.9|156476.4|156641.2|156511.2|156676.9|156512.3|156638.6|156476.4|9
1653626460000|2022-05-27 04:41:00|156639.8|156509.8|156643.2|156513.2|156643.2|156513.2|156639.8|156509.8|13
1653626470000|2022-05-27 04:41:10|156642.8|156512.8|156684.5|156472.9|156684.5|156514.8|156642.8|156472.9|5
1653626480000|2022-05-27 04:41:20|156685.6|156469.4|156644.7|156514.7|156685.6|156521.9|156641.9|156469.4|16
1653626490000|2022-05-27 04:41:30|156646|156516|156643.4|156513.4|156646|156516|156643.4|156513.4|7
1653626500000|2022-05-27 04:41:40|156642.8|156512.8|156643.7|156513.7|156643.7|156513.7|156642.1|156512.1|6
1653626510000|2022-05-27 04:41:50|156644|156514|156690|156466.5|156690|156519.2|156641|156466.5|10
1653626520000|2022-05-27 04:42:00|156635.5|156460.7|156640.1|156510.1|156679.4|156512.4|156633.7|156460.7|13
1653626530000|2022-05-27 04:42:10|156641.7|156511.7|156640.5|156510.5|156642.6|156512.6|156638.9|156508.9|13
1653626540000|2022-05-27 04:42:20|156640.9|156510.9|156640.5|156510.5|156641.1|156511.1|156639.6|156509.6|15
1653626550000|2022-05-27 04:42:30|156639.8|156509.8|156645|156515|156648|156518|156639.8|156509.8|17
1653626560000|2022-05-27 04:42:40|156644.4|156514.4|156640.6|156510.6|156651|156521|156640.6|156510.6|21
1653626570000|2022-05-27 04:42:50|156642.1|156512.1|156642.7|156512.7|156643.5|156513.5|156640.2|156510.2|9
1653626580000|2022-05-27 04:43:00|156641.6|156511.6|156644.8|156514.8|156646|156516|156639.5|156509.5|20
1653626590000|2022-05-27 04:43:10|156645.2|156515.2|156645.5|156515.5|156649.3|156519.3|156645.2|156515.2|10
1653626600000|2022-05-27 04:43:20|156646.4|156516.4|156647.2|156517.2|156648.2|156518.2|156646|156516|17
1653626610000|2022-05-27 04:43:30|156647.3|156517.3|156688.3|156558.3|156689.8|156559.8|156647.3|156517.3|22
1653626620000|2022-05-27 04:43:40|156687.4|156557.4|156687|156557|156688.8|156558.8|156686.5|156556.5|14
1653626630000|2022-05-27 04:43:50|156686.6|156556.6|156690.5|156560.5|156691.4|156561.4|156686.6|156556.6|20
1653626640000|2022-05-27 04:44:00|156690.4|156560.4|156658.8|156528.8|156690.4|156560.4|156656.6|156526.6|17
1653626650000|2022-05-27 04:44:10|156658|156528|156653.5|156523.5|156658.3|156528.3|156650.9|156520.9|11
1653626660000|2022-05-27 04:44:20|156652.4|156522.4|156651.5|156521.5|156692.4|156523.9|156648.3|156485.7|8
1653626670000|2022-05-27 04:44:30|156652.4|156522.4|156653|156523|156653.7|156523.7|156651|156521|13
1653626680000|2022-05-27 04:44:40|156651.8|156521.8|156648.3|156518.3|156654.4|156524.4|156645.9|156515.9|9
1653626690000|2022-05-27 04:44:50|156648|156518|156692.8|156489.1|156692.8|156525.6|156648|156485.9|9
1653626700000|2022-05-27 04:45:00|156654.5|156524.5|156660.2|156530.2|156660.3|156530.3|156654.5|156524.5|16
1653626710000|2022-05-27 04:45:10|156660.6|156530.6|156658.1|156528.1|156660.7|156530.7|156650|156520|12
1653626720000|2022-05-27 04:45:20|156657.7|156527.7|156654|156524|156657.8|156527.8|156651.2|156521.2|9
1653626730000|2022-05-27 04:45:30|156654.1|156524.1|156654.6|156524.6|156657.3|156527.3|156650|156520|12
1653626740000|2022-05-27 04:45:40|156655.9|156525.9|156661.3|156531.3|156661.3|156531.3|156652.1|156522.1|14
1653626750000|2022-05-27 04:45:50|156661.6|156531.6|156649.5|156519.5|156661.6|156531.6|156647.3|156517.3|17
1653626760000|2022-05-27 04:46:00|156650.9|156520.9|156659.2|156529.2|156662.6|156532.6|156646.9|156516.9|19
1653626770000|2022-05-27 04:46:10|156659|156529|156657.7|156527.7|156660.5|156530.5|156657.7|156527.7|14
1653626780000|2022-05-27 04:46:20|156658.3|156528.3|156658.8|156528.8|156659.6|156529.6|156658.3|156528.3|12
1653626790000|2022-05-27 04:46:30|156660.5|156530.5|156671.9|156541.9|156706.1|156542.7|156660.3|156504|31
1653626800000|2022-05-27 04:46:40|156672.3|156542.3|156672.6|156542.6|156673.5|156543.5|156671.9|156541.9|19
1653626810000|2022-05-27 04:46:50|156672.9|156542.9|156673|156543|156673.5|156543.5|156672|156542|24
1653626820000|2022-05-27 04:47:00|156672.4|156542.4|156708.6|156508.4|156708.6|156544.2|156671.9|156508.4|21
1653626830000|2022-05-27 04:47:10|156673.7|156543.7|156711.5|156506.8|156716.2|156545.1|156672.2|156506.8|21
1653626840000|2022-05-27 04:47:20|156711.2|156505.2|156716.5|156510.1|156721.6|156550.9|156673.8|156504.4|23
1653626850000|2022-05-27 04:47:30|156717.8|156509.6|156715.1|156512.1|156718.8|156549.5|156677.6|156509.6|18
1653626860000|2022-05-27 04:47:40|156713.6|156513|156677.8|156547.8|156713.6|156548.7|156677.3|156513|11
1653626870000|2022-05-27 04:47:50|156677.9|156547.9|156716|156511.6|156719.5|156549.2|156676.3|156506.5|14
1653626880000|2022-05-27 04:48:00|156716.8|156554.6|156685.3|156555.3|156716.8|156556.6|156683.3|156553.3|19
1653626890000|2022-05-27 04:48:10|156684.2|156554.2|156681.5|156551.5|156721|156556|156680.7|156515.7|19
1653626900000|2022-05-27 04:48:20|156681.2|156551.2|156680.2|156550.2|156682.2|156552.2|156680.2|156550.2|13
1653626910000|2022-05-27 04:48:30|156680.5|156550.5|156676.9|156546.9|156681.6|156551.6|156676.8|156546.8|16
1653626920000|2022-05-27 04:48:40|156678.7|156548.7|156677.8|156547.8|156684.3|156554.3|156670.5|156540.5|15
1653626930000|2022-05-27 04:48:50|156676.6|156546.6|156677.3|156547.3|156678.4|156548.4|156676.6|156546.6|16
1653626940000|2022-05-27 04:49:00|156677.5|156547.5|156672.7|156542.7|156725.3|156547.5|156667.9|156503.7|14
1653626950000|2022-05-27 04:49:10|156672.6|156542.6|156670.4|156540.4|156722.5|156545.7|156668.2|156503.1|15
1653626960000|2022-05-27 04:49:20|156717.4|156509.2|156719.2|156506.5|156719.2|156547.2|156670.8|156506.5|14
1653626970000|2022-05-27 04:49:30|156716.4|156506.8|156680.2|156550.2|156716.4|156551.2|156678.3|156506.8|16
1653626980000|2022-05-27 04:49:40|156680|156550|156678.1|156548.1|156725.5|156551.5|156672.2|156505.8|15
1653626990000|2022-05-27 04:49:50|156678.3|156548.3|156665.3|156535.3|156720.9|156549.2|156665.3|156500|22
1653627000000|2022-05-27 04:50:00|156673.4|156543.4|156675.5|156545.5|156678.6|156548.6|156670.8|156540.8|25
1653627010000|2022-05-27 04:50:10|156675.9|156545.9|156674.8|156544.8|156717.9|156547.3|156671.2|156501.2|19
1653627020000|2022-05-27 04:50:20|156674.9|156544.9|156676.2|156546.2|156712.8|156547|156674|156512.5|13
1653627030000|2022-05-27 04:50:30|156677.1|156547.1|156676.2|156546.2|156678.5|156548.5|156675|156545|9
1653627040000|2022-05-27 04:50:40|156677.9|156547.9|156716.9|156508.9|156724.2|156547.9|156677.9|156502.5|9
1653627050000|2022-05-27 04:50:50|156717.8|156509.6|156678.3|156548.3|156717.8|156548.9|156672.4|156508.2|16
1653627060000|2022-05-27 04:51:00|156677.6|156547.6|156724.1|156504.6|156724.1|156550.1|156677.6|156504.6|10
1653627070000|2022-05-27 04:51:10|156679.3|156549.3|156675.1|156545.1|156720.6|156549.3|156674.2|156509.7|10
1653627080000|2022-05-27 04:51:20|156677.7|156547.7|156679.1|156549.1|156715.9|156549.1|156677.4|156510.8|7
1653627090000|2022-05-27 04:51:30|156721.2|156510.7|156673.2|156543.2|156730.1|156543.2|156673.2|156500.2|8
1653627100000|2022-05-27 04:51:40|156673.8|156543.8|156675.1|156545.1|156676.6|156546.6|156673.8|156543.8|11
1653627110000|2022-05-27 04:51:50|156670.2|156540.2|156717.4|156512.9|156719.8|156549.3|156670.2|156508.2|9
1653627120000|2022-05-27 04:52:00|156713.6|156512.1|156717.2|156510.3|156721.1|156512.1|156713.6|156509|6
1653627130000|2022-05-27 04:52:10|156726.8|156501.9|156676.1|156546.1|156726.8|156546.1|156674|156501.9|8
1653627140000|2022-05-27 04:52:20|156711.3|156510.5|156669.7|156539.7|156729.9|156539.7|156669.7|156501.9|10
1653627150000|2022-05-27 04:52:30|156672.1|156542.1|156674.7|156544.7|156680|156550|156672.1|156542.1|10
1653627160000|2022-05-27 04:52:40|156675.9|156545.9|156678.1|156548.1|156678.2|156548.2|156675.9|156545.9|9
1653627170000|2022-05-27 04:52:50|156678.3|156548.3|156671.3|156541.3|156678.3|156548.3|156671.3|156541.3|10
1653627180000|2022-05-27 04:53:00|156672.3|156542.3|156673.8|156543.8|156720.7|156545.1|156671.7|156503.1|10
1653627190000|2022-05-27 04:53:10|156675.1|156545.1|156712.3|156509.1|156715.6|156545.1|156674.6|156508.5|4
1653627200000|2022-05-27 04:53:20|156715.6|156508.6|156673.7|156543.7|156722.6|156547.8|156672.4|156502.2|12
1653627210000|2022-05-27 04:53:30|156675.4|156545.4|156725.9|156499.2|156725.9|156545.4|156674.9|156499.1|9
1653627220000|2022-05-27 04:53:40|156730.2|156500.5|156676.7|156546.7|156730.2|156546.7|156673.9|156500.5|8
1653627230000|2022-05-27 04:53:50|156676.5|156546.5|156676.5|156546.5|156716.4|156548.8|156676.5|156510.4|13
1653627240000|2022-05-27 04:54:00|156676.3|156546.3|156676.7|156546.7|156724.6|156547.5|156676|156505.6|11
1653627250000|2022-05-27 04:54:10|156677.2|156547.2|156677.9|156547.9|156717.2|156548.1|156675.9|156508.1|7
1653627260000|2022-05-27 04:54:20|156680.4|156550.4|156677.9|156547.9|156680.4|156550.4|156675|156545|10
1653627270000|2022-05-27 04:54:30|156715.7|156510.3|156677.8|156547.8|156715.7|156548.9|156673.8|156510.3|10
1653627280000|2022-05-27 04:54:40|156677.3|156547.3|156725.9|156506.7|156725.9|156548.8|156676.5|156505.2|8
1653627290000|2022-05-27 04:54:50|156724.6|156507|156676.6|156546.6|156724.7|156550.4|156676.5|156507|10
1653627300000|2022-05-27 04:55:00|156677.4|156547.4|156674.4|156544.4|156678.5|156548.5|156674.4|156544.4|11
1653627310000|2022-05-27 04:55:10|156675.3|156545.3|156676.3|156546.3|156719.6|156546.8|156675.3|156509.1|7
1653627320000|2022-05-27 04:55:20|156678|156548|156677|156547|156723.8|156549.7|156675.1|156505.8|9
1653627330000|2022-05-27 04:55:30|156677.8|156547.8|156678.5|156548.5|156678.8|156548.8|156677.8|156547.8|10
1653627340000|2022-05-27 04:55:40|156726.8|156502|156675.1|156545.1|156726.8|156549.6|156675.1|156502|8
1653627350000|2022-05-27 04:55:50|156674.1|156544.1|156675.6|156545.6|156676.9|156546.9|156674.1|156544.1|8
1653627360000|2022-05-27 04:56:00|156676.8|156546.8|156676.8|156546.8|156678.7|156548.7|156676.2|156546.2|11
1653627370000|2022-05-27 04:56:10|156677.8|156547.8|156723.1|156507.5|156724.9|156547.8|156675.6|156507.5|11
1653627380000|2022-05-27 04:56:20|156680.7|156550.7|156677.2|156547.2|156726.1|156550.7|156675.6|156506.6|9
1653627390000|2022-05-27 04:56:30|156677.3|156547.3|156715.4|156511.5|156716.6|156548.1|156676.7|156509.8|7
1653627400000|2022-05-27 04:56:40|156723|156508.7|156675.8|156545.8|156723|156545.8|156675.8|156508.4|6
1653627410000|2022-05-27 04:56:50|156676.8|156546.8|156677.4|156547.4|156677.6|156547.6|156676.2|156546.2|17
1653627420000|2022-05-27 04:57:00|156677.6|156547.6|156678.6|156548.6|156713.8|156550.4|156676|156513.3|19
1653627430000|2022-05-27 04:57:10|156678.7|156548.7|156676.4|156546.4|156717.5|156549.2|156676.4|156509.9|12
1653627440000|2022-05-27 04:57:20|156677.6|156547.6|156677.4|156547.4|156677.9|156547.9|156676.1|156546.1|6
1653627450000|2022-05-27 04:57:30|156712.3|156512.2|156677.2|156547.2|156720.6|156547.8|156675.6|156505.1|21
1653627460000|2022-05-27 04:57:40|156676.7|156546.7|156678.6|156548.6|156679|156549|156676.3|156546.3|19
1653627470000|2022-05-27 04:57:50|156679.1|156549.1|156679.3|156549.3|156717.8|156549.6|156677.2|156511.1|20
1653627480000|2022-05-27 04:58:00|156679.9|156549.9|156677|156547|156718.7|156549.9|156673.8|156511.7|21
1653627490000|2022-05-27 04:58:10|156676.2|156546.2|156672|156542|156714.8|156546.2|156667.7|156493|20
1653627500000|2022-05-27 04:58:20|156666.5|156536.5|156713.4|156499.7|156713.4|156541.3|156666.5|156499.7|16
1653627510000|2022-05-27 04:58:30|156711.2|156499.1|156704.3|156503.1|156711.2|156541.5|156667.8|156499.1|18
1653627520000|2022-05-27 04:58:40|156703.8|156502.4|156704.6|156498.9|156718|156538.1|156661.8|156494.7|24
1653627530000|2022-05-27 04:58:50|156701.8|156495.7|156703.3|156501|156705.6|156537.3|156664.6|156494.1|19
1653627540000|2022-05-27 04:59:00|156703.4|156499.5|156666.4|156536.4|156703.4|156536.4|156664.8|156499.5|21
1653627550000|2022-05-27 04:59:10|156666.8|156536.8|156667.3|156537.3|156702.7|156537.3|156664.9|156499.9|15
1653627560000|2022-05-27 04:59:20|156671.3|156541.3|156666.2|156536.2|156710.3|156541.3|156661.7|156483.3|18
1653627570000|2022-05-27 04:59:30|156701.8|156496.7|156696.3|156493.3|156709.7|156537|156654.5|156492.5|23
1653627580000|2022-05-27 04:59:40|156660.8|156530.8|156698.2|156495.5|156706.2|156531.8|156650.4|156487.5|22
1653627590000|2022-05-27 04:59:50|156698.3|156495.4|156705.4|156491.3|156713.2|156495.4|156696.7|156485|18
1653627600000|2022-05-27 05:00:00|156707.4|156489.6|156671.2|156541.2|156707.4|156542.4|156655.3|156489.6|31
1653627610000|2022-05-27 05:00:10|156672.5|156542.5|156672.1|156542.1|156673.1|156543.1|156667|156537|16
1653627620000|2022-05-27 05:00:20|156671.6|156541.6|156672.2|156542.2|156672.2|156542.2|156669.5|156539.5|15
1653627630000|2022-05-27 05:00:30|156671.8|156541.8|156670.9|156540.9|156713.9|156541.8|156668.9|156503.1|14
1653627640000|2022-05-27 05:00:40|156671.8|156541.8|156673.9|156543.9|156707.1|156543.9|156671|156506.1|12
1653627650000|2022-05-27 05:00:50|156673.6|156543.6|156672|156542|156673.6|156543.6|156670.9|156540.9|15
1653627660000|2022-05-27 05:01:00|156670.4|156540.4|156670.1|156540.1|156671.6|156541.6|156668.1|156538.1|13
1653627670000|2022-05-27 05:01:10|156669.8|156539.8|156673.9|156543.9|156673.9|156543.9|156669.5|156539.5|14
1653627680000|2022-05-27 05:01:20|156671.9|156541.9|156673.4|156543.4|156674.9|156544.9|156670.5|156540.5|14
1653627690000|2022-05-27 05:01:30|156673|156543|156669.6|156539.6|156673|156543|156667.6|156537.6|13
1653627700000|2022-05-27 05:01:40|156670.2|156540.2|156665.8|156535.8|156670.2|156540.2|156663.6|156533.6|12
1653627710000|2022-05-27 05:01:50|156668.5|156538.5|156665.6|156535.6|156669.2|156539.2|156661.2|156531.2|14
1653627720000|2022-05-27 05:02:00|156665.7|156535.7|156668.4|156538.4|156671.3|156541.3|156665.7|156535.7|15
1653627730000|2022-05-27 05:02:10|156666.4|156536.4|156695.8|156565.8|156697.3|156567.3|156666.4|156536.4|28
1653627740000|2022-05-27 05:02:20|156694.2|156564.2|156690|156560|156699.7|156569.7|156689.5|156559.5|23
1653627750000|2022-05-27 05:02:30|156690.1|156560.1|156694.5|156564.5|156694.7|156564.7|156687.7|156557.7|20
1653627760000|2022-05-27 05:02:40|156694.4|156564.4|156685.1|156555.1|156694.4|156564.4|156673.9|156543.9|17
1653627770000|2022-05-27 05:02:50|156685.2|156555.2|156687.7|156557.7|156688.5|156558.5|156681.1|156551.1|16
1653627780000|2022-05-27 05:03:00|156688.1|156558.1|156688.8|156558.8|156690.2|156560.2|156687.8|156557.8|19
1653627790000|2022-05-27 05:03:10|156689.8|156559.8|156689.7|156559.7|156692.5|156562.5|156687.6|156557.6|16
1653627800000|2022-05-27 05:03:20|156690.3|156560.3|156690.5|156560.5|156691.1|156561.1|156688.2|156558.2|11
1653627810000|2022-05-27 05:03:30|156690.4|156560.4|156688.9|156558.9|156690.4|156560.4|156686.8|156556.8|13
1653627820000|2022-05-27 05:03:40|156693.7|156563.7|156692|156562|156694.3|156564.3|156691.3|156561.3|13
1653627830000|2022-05-27 05:03:50|156692.6|156562.6|156685.3|156555.3|156693.8|156563.8|156684.8|156554.8|16
1653627840000|2022-05-27 05:04:00|156686.5|156556.5|156690.4|156560.4|156691.6|156561.6|156686.1|156556.1|13
1653627850000|2022-05-27 05:04:10|156690.8|156560.8|156690.1|156560.1|156690.8|156560.8|156688.7|156558.7|6
1653627860000|2022-05-27 05:04:20|156690.7|156560.7|156692.4|156562.4|156692.7|156562.7|156690.7|156560.7|10
1653627870000|2022-05-27 05:04:30|156692.3|156562.3|156688.9|156558.9|156692.6|156562.6|156687.2|156557.2|16
1653627880000|2022-05-27 05:04:40|156690|156560|156687.6|156557.6|156691.3|156561.3|156686.7|156556.7|24
1653627890000|2022-05-27 05:04:50|156688.7|156558.7|156691|156561|156692|156562|156688.7|156558.7|14
1653627900000|2022-05-27 05:05:00|156691.1|156561.1|156690.5|156560.5|156691.9|156561.9|156689.3|156559.3|13
1653627910000|2022-05-27 05:05:10|156689.9|156559.9|156690.9|156560.9|156691.3|156561.3|156689.1|156559.1|12
1653627920000|2022-05-27 05:05:20|156691|156561|156692.1|156562.1|156727.8|156563.1|156688.4|156527.5|17
1653627930000|2022-05-27 05:05:30|156691.7|156561.7|156690.5|156560.5|156691.7|156561.7|156688.9|156558.9|9
1653627940000|2022-05-27 05:05:40|156697.2|156567.2|156694.2|156564.2|156697.2|156567.2|156693.8|156563.8|10
1653627950000|2022-05-27 05:05:50|156694.5|156564.5|156695.1|156565.1|156695.5|156565.5|156694.5|156564.5|4
1653627960000|2022-05-27 05:06:00|156688.2|156558.2|156692.1|156562.1|156692.8|156562.8|156688.2|156558.2|13
1653627970000|2022-05-27 05:06:10|156692.2|156562.2|156690.8|156560.8|156692.3|156562.3|156689.8|156559.8|9
1653627980000|2022-05-27 05:06:20|156689.9|156559.9|156691|156561|156691.1|156561.1|156689.9|156559.9|8
1653627990000|2022-05-27 05:06:30|156690.9|156560.9|156692|156562|156695.7|156565.7|156690.3|156560.3|16
1653628000000|2022-05-27 05:06:40|156691.2|156561.2|156691.3|156561.3|156694.9|156564.9|156691.2|156561.2|8
1653628010000|2022-05-27 05:06:50|156692.4|156562.4|156691.2|156561.2|156692.9|156562.9|156690.7|156560.7|13
1653628020000|2022-05-27 05:07:00|156691.3|156561.3|156691.6|156561.6|156691.6|156561.6|156690.3|156560.3|11
1653628030000|2022-05-27 05:07:10|156690.4|156560.4|156690.9|156560.9|156692.5|156562.5|156690.4|156560.4|13
1653628040000|2022-05-27 05:07:20|156691.2|156561.2|156690.7|156560.7|156728.9|156562|156688.2|156526.8|24
1653628050000|2022-05-27 05:07:30|156691.1|156561.1|156690.7|156560.7|156692|156562|156687.9|156557.9|28
1653628060000|2022-05-27 05:07:40|156689.9|156559.9|156690.4|156560.4|156690.9|156560.9|156689.3|156559.3|6
1653628070000|2022-05-27 05:07:50|156689.7|156559.7|156689.7|156559.7|156690.3|156560.3|156689|156559|7
1653628080000|2022-05-27 05:08:00|156689.6|156559.6|156690|156560|156691.7|156561.7|156684.3|156554.3|14
1653628090000|2022-05-27 05:08:10|156688.8|156558.8|156691.3|156561.3|156691.6|156561.6|156686.2|156556.2|11
1653628100000|2022-05-27 05:08:20|156690.7|156560.7|156691.3|156561.3|156693.2|156563.2|156690.7|156560.7|8
1653628110000|2022-05-27 05:08:30|156688|156558|156689.4|156559.4|156693.7|156563.7|156687.9|156557.9|11
1653628120000|2022-05-27 05:08:40|156689|156559|156690.2|156560.2|156690.2|156560.2|156687.6|156557.6|8
1653628130000|2022-05-27 05:08:50|156690.3|156560.3|156688.7|156558.7|156690.3|156560.3|156688.7|156558.7|9
1653628140000|2022-05-27 05:09:00|156688.1|156558.1|156689.2|156559.2|156689.2|156559.2|156685|156555|7
1653628150000|2022-05-27 05:09:10|156688.1|156558.1|156690.1|156560.1|156691.1|156561.1|156685.9|156555.9|10
1653628160000|2022-05-27 05:09:20|156689.1|156559.1|156690.8|156560.8|156692.7|156562.7|156689.1|156559.1|18
1653628170000|2022-05-27 05:09:30|156690.1|156560.1|156688.4|156558.4|156691.6|156561.6|156687.2|156557.2|13
1653628180000|2022-05-27 05:09:40|156687.8|156557.8|156691.1|156561.1|156691.9|156561.9|156687.8|156557.8|11
1653628190000|2022-05-27 05:09:50|156690.7|156560.7|156697.5|156567.5|156697.5|156567.5|156690.5|156560.5|10
1653628200000|2022-05-27 05:10:00|156696.9|156566.9|156776.6|156646.6|156780|156650|156696.9|156566.9|24
1653628210000|2022-05-27 05:10:10|156775.8|156645.8|156808.1|156678.1|156817.6|156687.6|156769.9|156639.9|24
1653628220000|2022-05-27 05:10:20|156809.9|156679.9|156804.2|156674.2|156810|156680|156801.2|156671.2|17
1653628230000|2022-05-27 05:10:30|156804.6|156674.6|156813.5|156683.5|156814.9|156684.9|156801.4|156671.4|26
1653628240000|2022-05-27 05:10:40|156813.9|156683.9|156834.2|156704.2|156836.9|156706.9|156812.7|156682.7|25
1653628250000|2022-05-27 05:10:50|156834.6|156704.6|156837.4|156707.4|156837.4|156707.4|156830.5|156700.5|18
1653628260000|2022-05-27 05:11:00|156836.3|156706.3|156833.1|156703.1|156839.8|156709.8|156833.1|156703.1|15
1653628270000|2022-05-27 05:11:10|156833.9|156703.9|156826.7|156696.7|156835.2|156705.2|156824|156694|17
1653628280000|2022-05-27 05:11:20|156821.5|156691.5|156833.2|156703.2|156835.1|156705.1|156821.5|156691.5|20
1653628290000|2022-05-27 05:11:30|156833.4|156703.4|156833.5|156703.5|156833.5|156703.5|156829.2|156699.2|12
1653628300000|2022-05-27 05:11:40|156833.4|156703.4|156826.1|156696.1|156833.8|156703.8|156824.3|156694.3|18
1653628310000|2022-05-27 05:11:50|156825.6|156695.6|156826.9|156696.9|156837.1|156707.1|156825.6|156695.6|19
1653628320000|2022-05-27 05:12:00|156826.3|156696.3|156823.7|156693.7|156827.8|156697.8|156818|156688|12
1653628330000|2022-05-27 05:12:10|156821.5|156691.5|156820.4|156690.4|156822.6|156692.6|156819.7|156689.7|8
1653628340000|2022-05-27 05:12:20|156827.7|156697.7|156823|156693|156827.7|156697.7|156822.8|156692.8|14
1653628350000|2022-05-27 05:12:30|156822.6|156692.6|156822.6|156692.6|156826|156696|156822.6|156692.6|7
1653628360000|2022-05-27 05:12:40|156824.1|156694.1|156820.8|156690.8|156857.9|156694.1|156819|156655.3|12
1653628370000|2022-05-27 05:12:50|156814.7|156684.7|156862.2|156656.5|156862.2|156686.6|156813.9|156656.5|10
1653628380000|2022-05-27 05:13:00|156858.2|156656.8|156822.1|156692.1|156860.5|156692.7|156819.3|156653.5|11
1653628390000|2022-05-27 05:13:10|156822.8|156692.8|156824.7|156694.7|156829|156699|156822.6|156692.6|9
1653628400000|2022-05-27 05:13:20|156825|156695|156815.9|156685.9|156825.1|156695.1|156811.6|156681.6|12
1653628410000|2022-05-27 05:13:30|156818.8|156688.8|156817.2|156687.2|156818.8|156688.8|156813.8|156683.8|15
1653628420000|2022-05-27 05:13:40|156816.7|156686.7|156814.5|156684.5|156816.7|156686.7|156811.6|156681.6|9
1653628430000|2022-05-27 05:13:50|156817.9|156687.9|156814.5|156684.5|156817.9|156687.9|156812.3|156682.3|9
1653628440000|2022-05-27 05:14:00|156825.4|156695.4|156794.5|156664.5|156825.4|156695.4|156787.3|156657.3|28
1653628450000|2022-05-27 05:14:10|156796.7|156666.7|156800.9|156670.9|156810.2|156680.2|156796.7|156666.7|28
1653628460000|2022-05-27 05:14:20|156802.6|156672.6|156803.9|156673.9|156805.1|156675.1|156799.5|156669.5|24
1653628470000|2022-05-27 05:14:30|156802.7|156672.7|156800.6|156670.6|156804.3|156674.3|156798.8|156668.8|18
1653628480000|2022-05-27 05:14:40|156800.4|156670.4|156798.1|156668.1|156804.5|156674.5|156790.6|156660.6|18
1653628490000|2022-05-27 05:14:50|156799.2|156669.2|156800.1|156670.1|156800.2|156670.2|156796.2|156666.2|21
1653628500000|2022-05-27 05:15:00|156800.2|156670.2|156744.7|156614.7|156801.8|156671.8|156734.5|156604.5|24
1653628510000|2022-05-27 05:15:10|156748.2|156618.2|156748.4|156618.4|156750.1|156620.1|156743.1|156613.1|17
1653628520000|2022-05-27 05:15:20|156704.5|156574.5|156708.4|156578.4|156717.5|156587.5|156699.8|156569.8|26
1653628530000|2022-05-27 05:15:30|156710.6|156580.6|156714.4|156584.4|156714.8|156584.8|156705.8|156575.8|32
1653628540000|2022-05-27 05:15:40|156715.6|156585.6|156713.9|156583.9|156715.6|156585.6|156711|156581|25
1653628550000|2022-05-27 05:15:50|156713.2|156583.2|156713.7|156583.7|156716.9|156586.9|156704.4|156574.4|21
1653628560000|2022-05-27 05:16:00|156714.1|156584.1|156718.1|156588.1|156719.8|156589.8|156710.8|156580.8|24
1653628570000|2022-05-27 05:16:10|156714|156584|156715.3|156585.3|156721.9|156591.9|156713.5|156583.5|20
1653628580000|2022-05-27 05:16:20|156716.8|156586.8|156713.7|156583.7|156721.1|156591.1|156713.7|156583.7|21
1653628590000|2022-05-27 05:16:30|156716.6|156586.6|156693.1|156563.1|156718.5|156588.5|156691.3|156561.3|35
1653628600000|2022-05-27 05:16:40|156694.3|156564.3|156722.2|156592.2|156724.8|156594.8|156690.5|156560.5|35
1653628610000|2022-05-27 05:16:50|156726.7|156596.7|156721|156591|156726.7|156596.7|156719.3|156589.3|21
1653628620000|2022-05-27 05:17:00|156723.9|156593.9|156749.2|156619.2|156755.9|156625.9|156720|156590|29
1653628630000|2022-05-27 05:17:10|156749|156619|156751.2|156621.2|156754.5|156624.5|156745.6|156615.6|20
1653628640000|2022-05-27 05:17:20|156753.2|156623.2|156746.3|156616.3|156753.2|156623.2|156745.1|156615.1|24
1653628650000|2022-05-27 05:17:30|156746.7|156616.7|156751.5|156621.5|156754.5|156624.5|156746.1|156616.1|20
1653628660000|2022-05-27 05:17:40|156750.9|156620.9|156745.5|156615.5|156756.2|156626.2|156745.5|156615.5|15
1653628670000|2022-05-27 05:17:50|156748.3|156618.3|156748.4|156618.4|156757.6|156627.6|156746.2|156616.2|20
1653628680000|2022-05-27 05:18:00|156753.8|156623.8|156748.7|156618.7|156755.3|156625.3|156746.1|156616.1|26
1653628690000|2022-05-27 05:18:10|156749.7|156619.7|156748.6|156618.6|156752.7|156622.7|156745|156615|26
1653628700000|2022-05-27 05:18:20|156751.1|156621.1|156746.3|156616.3|156755.6|156625.6|156746.3|156616.3|22
1653628710000|2022-05-27 05:18:30|156743.7|156613.7|156748.8|156618.8|156756.9|156626.9|156738.2|156608.2|13
1653628720000|2022-05-27 05:18:40|156747.8|156617.8|156745.6|156615.6|156751.1|156621.1|156744.2|156614.2|13
1653628730000|2022-05-27 05:18:50|156747.4|156617.4|156745.6|156615.6|156749.2|156619.2|156737.9|156607.9|17
1653628740000|2022-05-27 05:19:00|156745.5|156615.5|156703.9|156573.9|156750.6|156620.6|156686.1|156556.1|23
1653628750000|2022-05-27 05:19:10|156706.6|156576.6|156706|156576|156708.3|156578.3|156703.6|156573.6|7
1653628760000|2022-05-27 05:19:20|156703|156573|156705.8|156575.8|156715.6|156585.6|156689.6|156559.6|18
1653628770000|2022-05-27 05:19:30|156710.4|156580.4|156709.7|156579.7|156712.5|156582.5|156702.4|156572.4|12
1653628780000|2022-05-27 05:19:40|156707.3|156577.3|156703.1|156573.1|156709.2|156579.2|156703.1|156573.1|10
1653628790000|2022-05-27 05:19:50|156701.3|156571.3|156707.4|156577.4|156707.4|156577.4|156699.5|156569.5|8
1653628800000|2022-05-27 05:20:00|156707.3|156577.3|156701.2|156571.2|156707.3|156577.3|156701.2|156571.2|8
1653628810000|2022-05-27 05:20:10|156701.9|156571.9|156705.3|156575.3|156708.9|156578.9|156696.5|156566.5|8
1653628820000|2022-05-27 05:20:20|156710.8|156580.8|156707.9|156577.9|156714.8|156584.8|156699.8|156569.8|13
1653628830000|2022-05-27 05:20:30|156709.3|156579.3|156712|156582|156712.8|156582.8|156708.4|156578.4|6
1653628840000|2022-05-27 05:20:40|156711.9|156581.9|156711.5|156581.5|156712.1|156582.1|156706.2|156576.2|7
1653628850000|2022-05-27 05:20:50|156711.4|156581.4|156694|156564|156726.4|156596.4|156694|156564|6
1653628860000|2022-05-27 05:21:00|156706.1|156576.1|156727.6|156597.6|156731.8|156601.8|156706.1|156576.1|24
1653628870000|2022-05-27 05:21:10|156729|156599|156724.3|156594.3|156733|156603|156722|156592|21
1653628880000|2022-05-27 05:21:20|156728.7|156598.7|156732.8|156602.8|156733|156603|156721.4|156591.4|27
1653628890000|2022-05-27 05:21:30|156733.2|156603.2|156730.1|156600.1|156734.3|156604.3|156730.1|156600.1|16
1653628900000|2022-05-27 05:21:40|156729.9|156599.9|156726.9|156596.9|156733.1|156603.1|156725.7|156595.7|21
1653628910000|2022-05-27 05:21:50|156727.8|156597.8|156725|156595|156730.6|156600.6|156722.7|156592.7|22
1653628920000|2022-05-27 05:22:00|156718.5|156588.5|156719.3|156589.3|156727.1|156597.1|156717.1|156587.1|22
1653628930000|2022-05-27 05:22:10|156723.4|156593.4|156715|156585|156723.4|156593.4|156709.1|156579.1|17
1653628940000|2022-05-27 05:22:20|156720.7|156590.7|156722.1|156592.1|156723.9|156593.9|156718.7|156588.7|19
1653628950000|2022-05-27 05:22:30|156721.8|156591.8|156720.2|156590.2|156725|156595|156712.8|156582.8|16
1653628960000|2022-05-27 05:22:40|156764.8|156558.4|156728.6|156598.6|156764.8|156598.6|156714.5|156558.4|21
1653628970000|2022-05-27 05:22:50|156726.8|156596.8|156724.8|156594.8|156729.6|156599.6|156720.3|156590.3|18
1653628980000|2022-05-27 05:23:00|156722.2|156592.2|156729.7|156599.7|156733.3|156603.3|156721.2|156591.2|29
1653628990000|2022-05-27 05:23:10|156729.2|156599.2|156730.2|156600.2|156733|156603|156722.8|156592.8|16
1653629000000|2022-05-27 05:23:20|156730|156600|156726.5|156596.5|156733|156603|156725.8|156595.8|19
1653629010000|2022-05-27 05:23:30|156729.1|156599.1|156731.2|156601.2|156733.5|156603.5|156725.4|156595.4|12
1653629020000|2022-05-27 05:23:40|156732.4|156602.4|156725.6|156595.6|156732.4|156602.4|156722.6|156592.6|11
1653629030000|2022-05-27 05:23:50|156726.2|156596.2|156730.2|156600.2|156738.6|156608.6|156726.2|156596.2|14
1653629040000|2022-05-27 05:24:00|156731.1|156601.1|156732.7|156602.7|156734.2|156604.2|156721.5|156591.5|28
1653629050000|2022-05-27 05:24:10|156731.8|156601.8|156731.8|156601.8|156735.8|156605.8|156728.3|156598.3|18
1653629060000|2022-05-27 05:24:20|156730|156600|156744.1|156614.1|156744.1|156614.1|156728.2|156598.2|13
1653629070000|2022-05-27 05:24:30|156743.2|156613.2|156784.3|156654.3|156786|156656|156743.2|156613.2|27
1653629080000|2022-05-27 05:24:40|156783|156653|156782.9|156652.9|156784.1|156654.1|156774.3|156644.3|23
1653629090000|2022-05-27 05:24:50|156780.3|156650.3|156779.3|156649.3|156782.9|156652.9|156779.3|156649.3|15
1653629100000|2022-05-27 05:25:00|156779.2|156649.2|156778.1|156648.1|156782.2|156652.2|156775|156645|21
1653629110000|2022-05-27 05:25:10|156777.4|156647.4|156776.3|156646.3|156779.6|156649.6|156775.5|156645.5|16
1653629120000|2022-05-27 05:25:20|156776.6|156646.6|156777.9|156647.9|156784|156654|156776.6|156646.6|21
1653629130000|2022-05-27 05:25:30|156777.3|156647.3|156782.5|156652.5|156782.9|156652.9|156777.3|156647.3|18
1653629140000|2022-05-27 05:25:40|156782.4|156652.4|156777|156647|156782.4|156652.4|156776.1|156646.1|18
1653629150000|2022-05-27 05:25:50|156778.4|156648.4|156779.3|156649.3|156780.2|156650.2|156776.8|156646.8|24
1653629160000|2022-05-27 05:26:00|156779.6|156649.6|156776.8|156646.8|156782|156652|156774.2|156644.2|17
1653629170000|2022-05-27 05:26:10|156777.6|156647.6|156775|156645|156783.3|156653.3|156773.9|156643.9|10
1653629180000|2022-05-27 05:26:20|156776.7|156646.7|156756|156626|156779.7|156649.7|156745.6|156615.6|22
1653629190000|2022-05-27 05:26:30|156755.7|156625.7|156757.1|156627.1|156761.8|156631.8|156755.2|156625.2|23
1653629200000|2022-05-27 05:26:40|156757.4|156627.4|156758.7|156628.7|156759.5|156629.5|156753.4|156623.4|12
1653629210000|2022-05-27 05:26:50|156759.3|156629.3|156755.1|156625.1|156759.3|156629.3|156754.8|156624.8|8
1653629220000|2022-05-27 05:27:00|156756.7|156626.7|156752.1|156622.1|156757.5|156627.5|156752.1|156622.1|10
1653629230000|2022-05-27 05:27:10|156755.5|156625.5|156750.2|156620.2|156757.5|156627.5|156749.1|156619.1|10
1653629240000|2022-05-27 05:27:20|156752.2|156622.2|156757.3|156627.3|156757.8|156627.8|156752.2|156622.2|9
1653629250000|2022-05-27 05:27:30|156764.3|156634.3|156757.3|156627.3|156764.3|156634.3|156757.3|156627.3|18
1653629260000|2022-05-27 05:27:40|156758.8|156628.8|156763.3|156633.3|156763.5|156633.5|156754.5|156624.5|14
1653629270000|2022-05-27 05:27:50|156762.5|156632.5|156782.6|156652.6|156782.6|156652.6|156760.6|156630.6|22
1653629280000|2022-05-27 05:28:00|156783.3|156653.3|156786.6|156656.6|156800.1|156670.1|156779.5|156649.5|26
1653629290000|2022-05-27 05:28:10|156787.8|156657.8|156790.6|156660.6|156794.6|156664.6|156785.8|156655.8|25
1653629300000|2022-05-27 05:28:20|156790.8|156660.8|156790.3|156660.3|156793.1|156663.1|156786.3|156656.3|15
1653629310000|2022-05-27 05:28:30|156790.2|156660.2|156787.8|156657.8|156791.5|156661.5|156785.2|156655.2|15
1653629320000|2022-05-27 05:28:40|156787.6|156657.6|156807.2|156677.2|156816.8|156686.8|156782.3|156652.3|19
1653629330000|2022-05-27 05:28:50|156808.2|156678.2|156807.2|156677.2|156809|156679|156801.3|156671.3|24
1653629340000|2022-05-27 05:29:00|156807.1|156677.1|156806.5|156676.5|156808.4|156678.4|156803|156673|27
1653629350000|2022-05-27 05:29:10|156806.4|156676.4|156799.5|156669.5|156810.1|156680.1|156792.2|156662.2|23
1653629360000|2022-05-27 05:29:20|156804.6|156674.6|156801.8|156671.8|156804.6|156674.6|156798.5|156668.5|21
1653629370000|2022-05-27 05:29:30|156798.7|156668.7|156800|156670|156805.1|156675.1|156788.1|156658.1|25
1653629380000|2022-05-27 05:29:40|156795.7|156665.7|156759|156629|156802.8|156672.8|156748.4|156618.4|25
1653629390000|2022-05-27 05:29:50|156757.1|156627.1|156758.3|156628.3|156763.2|156633.2|156757.1|156627.1|25
1653629400000|2022-05-27 05:30:00|156761.7|156631.7|156769.8|156639.8|156770.8|156640.8|156761.1|156631.1|32
1653629410000|2022-05-27 05:30:10|156769.7|156639.7|156756.1|156626.1|156774.7|156644.7|156739.1|156609.1|31
1653629420000|2022-05-27 05:30:20|156756.7|156626.7|156758.1|156628.1|156760.1|156630.1|156751.3|156621.3|25
1653629430000|2022-05-27 05:30:30|156757.7|156627.7|156762.1|156632.1|156762.2|156632.2|156754.7|156624.7|27
1653629440000|2022-05-27 05:30:40|156757.8|156627.8|156747.1|156617.1|156760.8|156630.8|156747.1|156617.1|29
1653629450000|2022-05-27 05:30:50|156746.7|156616.7|156746.1|156616.1|156747.3|156617.3|156740.4|156610.4|22
1653629460000|2022-05-27 05:31:00|156750.6|156620.6|156749.5|156619.5|156753.2|156623.2|156748.5|156618.5|21
1653629470000|2022-05-27 05:31:10|156750.7|156620.7|156750.8|156620.8|156751.7|156621.7|156748.3|156618.3|15
1653629480000|2022-05-27 05:31:20|156746.6|156616.6|156747.1|156617.1|156757.4|156627.4|156746.6|156616.6|13
1653629490000|2022-05-27 05:31:30|156750.1|156620.1|156743.2|156613.2|156752.1|156622.1|156741.9|156611.9|27
1653629500000|2022-05-27 05:31:40|156744.6|156614.6|156750.2|156620.2|156753.2|156623.2|156743.8|156613.8|19
1653629510000|2022-05-27 05:31:50|156750.8|156620.8|156751.2|156621.2|156754|156624|156745.6|156615.6|20
1653629520000|2022-05-27 05:32:00|156752|156622|156748.7|156618.7|156752.6|156622.6|156747.5|156617.5|13
1653629530000|2022-05-27 05:32:10|156748.4|156618.4|156757.9|156627.9|156758.4|156628.4|156742.2|156612.2|15
1653629540000|2022-05-27 05:32:20|156761.1|156631.1|156758|156628|156761.1|156631.1|156749.8|156619.8|22
1653629550000|2022-05-27 05:32:30|156760.5|156630.5|156764.3|156634.3|156771.8|156641.8|156760.2|156630.2|24
1653629560000|2022-05-27 05:32:40|156765.5|156635.5|156766.5|156636.5|156771.1|156641.1|156763.7|156633.7|27
1653629570000|2022-05-27 05:32:50|156764.6|156634.6|156768.6|156638.6|156775|156645|156764.4|156634.4|28
1653629580000|2022-05-27 05:33:00|156768.1|156638.1|156767.5|156637.5|156773.8|156643.8|156764.8|156634.8|27
1653629590000|2022-05-27 05:33:10|156764.1|156634.1|156767.8|156637.8|156769|156639|156760.8|156630.8|22
1653629600000|2022-05-27 05:33:20|156766.6|156636.6|156772.8|156642.8|156781.5|156651.5|156760.2|156630.2|22
1653629610000|2022-05-27 05:33:30|156772.6|156642.6|156774.3|156644.3|156782|156652|156765.4|156635.4|23
1653629620000|2022-05-27 05:33:40|156777.9|156647.9|156778.9|156648.9|156784.4|156654.4|156766.3|156636.3|19
1653629630000|2022-05-27 05:33:50|156779.1|156649.1|156780.1|156650.1|156781.2|156651.2|156774|156644|19
1653629640000|2022-05-27 05:34:00|156780|156650|156778.3|156648.3|156784.4|156654.4|156774.6|156644.6|18
1653629650000|2022-05-27 05:34:10|156778.4|156648.4|156782.5|156652.5|156786|156656|156777.5|156647.5|18
1653629660000|2022-05-27 05:34:20|156782.4|156652.4|156783.3|156653.3|156784.5|156654.5|156779.9|156649.9|14
1653629670000|2022-05-27 05:34:30|156781.8|156651.8|156775.7|156645.7|156784.9|156654.9|156775.7|156645.7|11
1653629680000|2022-05-27 05:34:40|156775|156645|156784.9|156654.9|156785.7|156655.7|156775|156645|14
1653629690000|2022-05-27 05:34:50|156778.2|156648.2|156782.1|156652.1|156786.1|156656.1|156775.6|156645.6|14
1653629700000|2022-05-27 05:35:00|156776.9|156646.9|156778.7|156648.7|156782.9|156652.9|156776.9|156646.9|27
1653629710000|2022-05-27 05:35:10|156779.3|156649.3|156786.5|156656.5|156788.9|156658.9|156778.1|156648.1|18
1653629720000|2022-05-27 05:35:20|156788.5|156658.5|156789.9|156659.9|156795.8|156665.8|156784.7|156654.7|20
1653629730000|2022-05-27 05:35:30|156789.2|156659.2|156789.3|156659.3|156794.9|156664.9|156785.4|156655.4|21
1653629740000|2022-05-27 05:35:40|156788.7|156658.7|156787.8|156657.8|156791.7|156661.7|156786.7|156656.7|15
1653629750000|2022-05-27 05:35:50|156787|156657|156780.8|156650.8|156789|156659|156777.7|156647.7|24
1653629760000|2022-05-27 05:36:00|156779.2|156649.2|156826.1|156621.4|156828.7|156672.2|156777.9|156612.6|22
1653629770000|2022-05-27 05:36:10|156792.2|156662.2|156785.1|156655.1|156792.5|156662.5|156776.4|156646.4|23
1653629780000|2022-05-27 05:36:20|156785.7|156655.7|156783.4|156653.4|156788.5|156658.5|156777.8|156647.8|17
1653629790000|2022-05-27 05:36:30|156781.3|156651.3|156785|156655|156785.5|156655.5|156780.8|156650.8|16
1653629800000|2022-05-27 05:36:40|156780.4|156650.4|156754|156624|156784|156654|156748.6|156618.6|25
1653629810000|2022-05-27 05:36:50|156757.2|156627.2|156741.3|156611.3|156757.2|156627.2|156741.3|156611.3|19
1653629820000|2022-05-27 05:37:00|156744|156614|156750.9|156620.9|156751.9|156621.9|156744|156614|19
1653629830000|2022-05-27 05:37:10|156751|156621|156738.3|156608.3|156754|156624|156734.2|156604.2|23
1653629840000|2022-05-27 05:37:20|156739|156609|156738.4|156608.4|156740.1|156610.1|156730.2|156600.2|27
1653629850000|2022-05-27 05:37:30|156738|156608|156736.9|156606.9|156738|156608|156730|156600|28
1653629860000|2022-05-27 05:37:40|156735.4|156605.4|156740.2|156610.2|156740.9|156610.9|156733|156603|22
1653629870000|2022-05-27 05:37:50|156741.4|156611.4|156750.8|156620.8|156751.1|156621.1|156735.8|156605.8|26
1653629880000|2022-05-27 05:38:00|156751.9|156621.9|156743.6|156613.6|156752.8|156622.8|156741.7|156611.7|26
1653629890000|2022-05-27 05:38:10|156742.8|156612.8|156749.3|156619.3|156750.1|156620.1|156742.8|156612.8|19
1653629900000|2022-05-27 05:38:20|156749.4|156619.4|156755.3|156625.3|156755.3|156625.3|156741.8|156611.8|19
1653629910000|2022-05-27 05:38:30|156752.8|156622.8|156757.9|156627.9|156757.9|156627.9|156752.8|156622.8|19
1653629920000|2022-05-27 05:38:40|156757.8|156627.8|156753|156623|156757.8|156627.8|156752.4|156622.4|13
1653629930000|2022-05-27 05:38:50|156753.8|156623.8|156758.5|156628.5|156758.6|156628.6|156752.9|156622.9|22
1653629940000|2022-05-27 05:39:00|156756.5|156626.5|156760.7|156630.7|156774.1|156644.1|156756.5|156626.5|33
1653629950000|2022-05-27 05:39:10|156759.4|156629.4|156758.3|156628.3|156761.6|156631.6|156758.3|156628.3|27
1653629960000|2022-05-27 05:39:20|156759.6|156629.6|156755.4|156625.4|156760|156630|156751.5|156621.5|26
1653629970000|2022-05-27 05:39:30|156754.7|156624.7|156752|156622|156755.2|156625.2|156743.1|156613.1|19
1653629980000|2022-05-27 05:39:40|156753.5|156623.5|156750.6|156620.6|156753.9|156623.9|156745.4|156615.4|23
1653629990000|2022-05-27 05:39:50|156745.9|156615.9|156765.2|156635.2|156773|156643|156745.6|156615.6|33
1653630000000|2022-05-27 05:40:00|156767.2|156637.2|156760|156630|156768|156638|156752.8|156622.8|29
1653630010000|2022-05-27 05:40:10|156759.8|156629.8|156754.1|156624.1|156768.2|156638.2|156753.6|156623.6|28
1653630020000|2022-05-27 05:40:20|156755.2|156625.2|156770.3|156640.3|156770.3|156640.3|156755.2|156625.2|28
1653630030000|2022-05-27 05:40:30|156763.7|156633.7|156765|156635|156787.9|156640.3|156749.9|156587.9|31
1653630040000|2022-05-27 05:40:40|156758.2|156628.2|156761.1|156631.1|156798.3|156649.5|156746.3|156576.7|29
1653630050000|2022-05-27 05:40:50|156750.5|156620.5|156761|156631|156774.7|156644.7|156750.5|156620.5|32
1653630060000|2022-05-27 05:41:00|156761.3|156631.3|156762.3|156632.3|156769.5|156639.5|156760.2|156630.2|29
1653630070000|2022-05-27 05:41:10|156762.4|156632.4|156766.9|156636.9|156766.9|156636.9|156761.1|156631.1|21
1653630080000|2022-05-27 05:41:20|156764.7|156634.7|156760.9|156630.9|156769.7|156639.7|156760.6|156630.6|30
1653630090000|2022-05-27 05:41:30|156766.6|156636.6|156770.4|156640.4|156778.9|156648.9|156754.5|156624.5|30
1653630100000|2022-05-27 05:41:40|156772.3|156642.3|156765.6|156635.6|156777.4|156647.4|156760.6|156630.6|28
1653630110000|2022-05-27 05:41:50|156765.9|156635.9|156764.6|156634.6|156767.2|156637.2|156757.9|156627.9|26
1653630120000|2022-05-27 05:42:00|156764.3|156634.3|156766.2|156636.2|156767.2|156637.2|156759.7|156629.7|20
1653630130000|2022-05-27 05:42:10|156765.9|156635.9|156764.1|156634.1|156769.9|156639.9|156761|156631|26
1653630140000|2022-05-27 05:42:20|156767.3|156637.3|156761.6|156631.6|156803.3|156639.4|156750.2|156592.6|32
1653630150000|2022-05-27 05:42:30|156758.3|156628.3|156760.5|156630.5|156772.7|156642.7|156752|156622|39
1653630160000|2022-05-27 05:42:40|156761.4|156631.4|156761.8|156631.8|156762.9|156632.9|156752.2|156622.2|21
1653630170000|2022-05-27 05:42:50|156763.3|156633.3|156758.7|156628.7|156764.1|156634.1|156753.9|156623.9|22
1653630180000|2022-05-27 05:43:00|156759.3|156629.3|156776.6|156646.6|156779.3|156649.3|156756.3|156626.3|28
1653630190000|2022-05-27 05:43:10|156763.6|156633.6|156767.7|156637.7|156777.9|156647.9|156760.4|156630.4|31
1653630200000|2022-05-27 05:43:20|156765.3|156635.3|156767.1|156637.1|156773.9|156643.9|156763.7|156633.7|28
1653630210000|2022-05-27 05:43:30|156764.1|156634.1|156784.1|156654.1|156785.3|156655.3|156764.1|156634.1|26
1653630220000|2022-05-27 05:43:40|156785.6|156655.6|156787.5|156657.5|156789.2|156659.2|156785.6|156655.6|31
1653630230000|2022-05-27 05:43:50|156787.8|156657.8|156786.9|156656.9|156788.3|156658.3|156784.6|156654.6|31
1653630240000|2022-05-27 05:44:00|156785.5|156655.5|156784.3|156654.3|156788.1|156658.1|156782|156652|34
1653630250000|2022-05-27 05:44:10|156783.7|156653.7|156784.3|156654.3|156785.6|156655.6|156782.2|156652.2|28
1653630260000|2022-05-27 05:44:20|156784.8|156654.8|156789.7|156659.7|156789.7|156659.7|156784.4|156654.4|19
1653630270000|2022-05-27 05:44:30|156790.4|156660.4|156787.8|156657.8|156793.3|156663.3|156784.7|156654.7|30
1653630280000|2022-05-27 05:44:40|156786.9|156656.9|156792.3|156662.3|156794.8|156664.8|156783.3|156653.3|29
1653630290000|2022-05-27 05:44:50|156792.9|156662.9|156790.7|156660.7|156795.7|156665.7|156788|156658|21
1653630300000|2022-05-27 05:45:00|156789.7|156659.7|156808.8|156678.8|156809.7|156679.7|156789.7|156659.7|31
1653630310000|2022-05-27 05:45:10|156809.8|156679.8|156809.2|156679.2|156812.7|156682.7|156807.5|156677.5|26
1653630320000|2022-05-27 05:45:20|156808.9|156678.9|156809.1|156679.1|156810.5|156680.5|156808.7|156678.7|24
1653630330000|2022-05-27 05:45:30|156809.5|156679.5|156831.3|156701.3|156833.7|156703.7|156809.2|156679.2|26
1653630340000|2022-05-27 05:45:40|156831.4|156701.4|156834.7|156704.7|156839.7|156709.7|156831.4|156701.4|32
1653630350000|2022-05-27 05:45:50|156834.6|156704.6|156851.3|156721.3|156851.3|156721.3|156832.7|156702.7|27
1653630360000|2022-05-27 05:46:00|156854.9|156724.9|156856|156726|156860.1|156730.1|156852|156722|34
1653630370000|2022-05-27 05:46:10|156856.1|156726.1|156861.4|156731.4|156861.4|156731.4|156852.9|156722.9|22
1653630380000|2022-05-27 05:46:20|156860.2|156730.2|156869|156739|156869|156739|156860.2|156730.2|19
1653630390000|2022-05-27 05:46:30|156865.5|156735.5|156867.9|156737.9|156870.1|156740.1|156862.9|156732.9|28
1653630400000|2022-05-27 05:46:40|156868.3|156738.3|156870.5|156740.5|156870.5|156740.5|156864.3|156734.3|23
1653630410000|2022-05-27 05:46:50|156870.8|156740.8|156866.1|156736.1|156871.2|156741.2|156864.1|156734.1|25
1653630420000|2022-05-27 05:47:00|156865.9|156735.9|156858.4|156728.4|156869.5|156739.5|156858.4|156728.4|26
1653630430000|2022-05-27 05:47:10|156858.7|156728.7|156857.3|156727.3|156860.8|156730.8|156857.2|156727.2|18
1653630440000|2022-05-27 05:47:20|156858.8|156728.8|156859.2|156729.2|156870.1|156740.1|156856.6|156726.6|27
1653630450000|2022-05-27 05:47:30|156857.2|156727.2|156849|156719|156865|156735|156849|156719|28
1653630460000|2022-05-27 05:47:40|156850.4|156720.4|156867.9|156737.9|156871.6|156741.6|156850.4|156720.4|38
1653630470000|2022-05-27 05:47:50|156867.5|156737.5|156869.8|156739.8|156870.8|156740.8|156866.2|156736.2|34
1653630480000|2022-05-27 05:48:00|156869.7|156739.7|156871.6|156741.6|156872.5|156742.5|156869.3|156739.3|30
1653630490000|2022-05-27 05:48:10|156871.9|156741.9|156867.8|156737.8|156874.3|156744.3|156867.8|156737.8|28
1653630500000|2022-05-27 05:48:20|156868.2|156738.2|156874.3|156744.3|156875.6|156745.6|156868.2|156738.2|30
1653630510000|2022-05-27 05:48:30|156874.4|156744.4|156874.8|156744.8|156878.6|156748.6|156872.6|156742.6|27
1653630520000|2022-05-27 05:48:40|156875.1|156745.1|156877|156747|156878.7|156748.7|156870.9|156740.9|25
1653630530000|2022-05-27 05:48:50|156877.4|156747.4|156879.3|156749.3|156880|156750|156875.2|156745.2|31
1653630540000|2022-05-27 05:49:00|156878.2|156748.2|156874.6|156744.6|156883.9|156753.9|156874.6|156744.6|30
1653630550000|2022-05-27 05:49:10|156874.9|156744.9|157037.5|156907.5|157041.7|156911.7|156874|156744|36
1653630560000|2022-05-27 05:49:20|157031.9|156901.9|157047.3|156917.3|157047.3|156917.3|157031.9|156901.9|35
1653630570000|2022-05-27 05:49:30|157047.5|156917.5|157034.8|156904.8|157047.5|156917.5|157025.9|156895.9|39
1653630580000|2022-05-27 05:49:40|157034.2|156904.2|157032.8|156902.8|157044.3|156914.3|157031.2|156901.2|40
1653630590000|2022-05-27 05:49:50|157033|156903|157039.9|156909.9|157040.3|156910.3|157033|156903|28
1653630600000|2022-05-27 05:50:00|157040|156910|157016.8|156886.8|157040.6|156910.6|157014.8|156884.8|39
1653630610000|2022-05-27 05:50:10|157020.9|156890.9|157023.2|156893.2|157025|156895|157018.6|156888.6|36
1653630620000|2022-05-27 05:50:20|157022.6|156892.6|157013.9|156883.9|157022.6|156892.6|157013.9|156883.9|29
1653630630000|2022-05-27 05:50:30|157014.2|156884.2|157018.4|156888.4|157018.6|156888.6|157014.2|156884.2|32
1653630640000|2022-05-27 05:50:40|157018.7|156888.7|157016.3|156886.3|157018.7|156888.7|157014.9|156884.9|27
1653630650000|2022-05-27 05:50:50|157016.2|156886.2|157016.6|156886.6|157017.7|156887.7|157014.8|156884.8|23
1653630660000|2022-05-27 05:51:00|157016.7|156886.7|157023.6|156893.6|157023.7|156893.7|157015.4|156885.4|26
1653630670000|2022-05-27 05:51:10|157022.8|156892.8|157028.3|156898.3|157029.5|156899.5|157021.7|156891.7|26
1653630680000|2022-05-27 05:51:20|157027.2|156897.2|157046.3|156916.3|157046.3|156916.3|157027.2|156897.2|25
1653630690000|2022-05-27 05:51:30|157036|156906|157033.1|156903.1|157040.5|156910.5|157022.2|156892.2|35
1653630700000|2022-05-27 05:51:40|157032.6|156902.6|157013|156883|157032.6|156902.6|157008.7|156878.7|32
1653630710000|2022-05-27 05:51:50|157013.9|156883.9|157009.7|156879.7|157021.7|156891.7|157004.7|156874.7|37
1653630720000|2022-05-27 05:52:00|157008.7|156878.7|157011.3|156881.3|157015.5|156885.5|157006.5|156876.5|29
1653630730000|2022-05-27 05:52:10|157014.2|156884.2|157013.7|156883.7|157021.6|156891.6|157013.7|156883.7|32
1653630740000|2022-05-27 05:52:20|157014|156884|157020|156890|157025|156895|157011.7|156881.7|31
1653630750000|2022-05-27 05:52:30|157018.9|156888.9|157022.8|156892.8|157039.3|156909.3|157017.2|156887.2|34
1653630760000|2022-05-27 05:52:40|157029.4|156899.4|157066.1|156936.1|157067.5|156937.5|157026.2|156896.2|36
1653630770000|2022-05-27 05:52:50|157065.8|156935.8|157074.7|156944.7|157075.8|156945.8|157061.5|156931.5|28
1653630780000|2022-05-27 05:53:00|157074|156944|157090.5|156960.5|157093.7|156963.7|157074|156944|34
1653630790000|2022-05-27 05:53:10|157094|156964|157095.5|156965.5|157095.6|156965.6|157088.1|156958.1|31
1653630800000|2022-05-27 05:53:20|157096|156966|157093.2|156963.2|157096.5|156966.5|157093.2|156963.2|20
1653630810000|2022-05-27 05:53:30|157094.4|156964.4|157090.7|156960.7|157094.6|156964.6|157090.4|156960.4|27
1653630820000|2022-05-27 05:53:40|157089.5|156959.5|157071|156941|157089.5|156959.5|157065|156935|35
1653630830000|2022-05-27 05:53:50|157073.2|156943.2|157071.2|156941.2|157077.7|156947.7|157068.8|156938.8|31
1653630840000|2022-05-27 05:54:00|157070.1|156940.1|157075|156945|157076.4|156946.4|157070.1|156940.1|28
1653630850000|2022-05-27 05:54:10|157075.7|156945.7|157083.5|156953.5|157086.4|156956.4|157074.2|156944.2|26
1653630860000|2022-05-27 05:54:20|157083.9|156953.9|157083.9|156953.9|157085.5|156955.5|157080.5|156950.5|29
1653630870000|2022-05-27 05:54:30|157082.3|156952.3|157086.9|156956.9|157086.9|156956.9|157078.6|156948.6|28
1653630880000|2022-05-27 05:54:40|157088.5|156958.5|157087|156957|157088.5|156958.5|157081.8|156951.8|24
1653630890000|2022-05-27 05:54:50|157084.6|156954.6|157088.5|156958.5|157096.4|156966.4|157083.6|156953.6|33
1653630900000|2022-05-27 05:55:00|157089.7|156959.7|157085.6|156955.6|157091.9|156961.9|157085|156955|27
1653630910000|2022-05-27 05:55:10|157086.8|156956.8|157088.3|156958.3|157093|156963|157086.8|156956.8|23
1653630920000|2022-05-27 05:55:20|157090.7|156960.7|157085.5|156955.5|157091.3|156961.3|157082|156952|17
1653630930000|2022-05-27 05:55:30|157089.5|156959.5|157070.3|156940.3|157092.6|156962.6|157063.3|156933.3|28
1653630940000|2022-05-27 05:55:40|157066.1|156936.1|157097.9|156967.9|157102.1|156972.1|157066.1|156936.1|20
1653630950000|2022-05-27 05:55:50|157094.5|156964.5|157088.5|156958.5|157099.6|156969.6|157084.6|156954.6|34
1653630960000|2022-05-27 05:56:00|157086.2|156956.2|157183.4|157053.4|157197.6|157067.6|157084.8|156954.8|33
1653630970000|2022-05-27 05:56:10|157183.8|157053.8|157190.6|157060.6|157198.2|157068.2|157183.6|157053.6|31
1653630980000|2022-05-27 05:56:20|157189.2|157059.2|157171.6|157041.6|157190.2|157060.2|157155.8|157025.8|30
1653630990000|2022-05-27 05:56:30|157170|157040|157176.9|157046.9|157186.1|157056.1|157169.2|157039.2|31
1653631000000|2022-05-27 05:56:40|157176.7|157046.7|157184|157054|157185.8|157055.8|157176.7|157046.7|19
1653631010000|2022-05-27 05:56:50|157182.4|157052.4|157173.4|157043.4|157186.4|157056.4|157173.4|157043.4|29
1653631020000|2022-05-27 05:57:00|157173.8|157043.8|157177.8|157047.8|157185.4|157055.4|157170.7|157040.7|29
1653631030000|2022-05-27 05:57:10|157179.7|157049.7|157179.9|157049.9|157183.4|157053.4|157177.3|157047.3|24
1653631040000|2022-05-27 05:57:20|157180.7|157050.7|157188.1|157058.1|157192.3|157062.3|157172.5|157042.5|30
1653631050000|2022-05-27 05:57:30|157181|157051|157162.3|157032.3|157181|157051|157156.9|157026.9|38
1653631060000|2022-05-27 05:57:40|157166.2|157036.2|157137.3|157007.3|157167|157037|157130.1|157000.1|31
1653631070000|2022-05-27 05:57:50|157135|157005|157138.7|157008.7|157144.5|157014.5|157130.8|157000.8|31
1653631080000|2022-05-27 05:58:00|157136.9|157006.9|157137.4|157007.4|157141.8|157011.8|157135.9|157005.9|25
1653631090000|2022-05-27 05:58:10|157137.5|157007.5|157142.5|157012.5|157148.2|157018.2|157132.3|157002.3|29
1653631100000|2022-05-27 05:58:20|157142.8|157012.8|157139.5|157009.5|157145.5|157015.5|157138.2|157008.2|21
1653631110000|2022-05-27 05:58:30|157137.9|157007.9|157129.2|156999.2|157137.9|157007.9|157127.5|156997.5|25
1653631120000|2022-05-27 05:58:40|157125.1|156995.1|157128.7|156998.7|157137.1|157007.1|157125.1|156995.1|29
1653631130000|2022-05-27 05:58:50|157128.1|156998.1|157067.6|156937.6|157128.1|156998.1|157051.1|156921.1|34
1653631140000|2022-05-27 05:59:00|157064|156934|157058.3|156928.3|157068.9|156938.9|157054.5|156924.5|31
1653631150000|2022-05-27 05:59:10|157057.9|156927.9|157057.7|156927.7|157060.9|156930.9|157055|156925|21
1653631160000|2022-05-27 05:59:20|157057.6|156927.6|157059.1|156929.1|157061.1|156931.1|157053.7|156923.7|17
1653631170000|2022-05-27 05:59:30|157054.2|156924.2|157061.8|156931.8|157061.8|156931.8|157048.5|156918.5|30
1653631180000|2022-05-27 05:59:40|157062.5|156932.5|157063.7|156933.7|157063.7|156933.7|157053|156923|26
1653631190000|2022-05-27 05:59:50|157064.5|156934.5|157059.4|156929.4|157064.5|156934.5|157054.9|156924.9|29
1653631200000|2022-05-27 06:00:00|157058.2|156928.2|157074.6|156944.6|157075|156945|157053.9|156923.9|33
1653631210000|2022-05-27 06:00:10|157074|156944|157069.2|156939.2|157075.5|156945.5|157046.6|156916.6|25
1653631220000|2022-05-27 06:00:20|157066.9|156936.9|157063.7|156933.7|157074.1|156944.1|157045.5|156915.5|24
1653631230000|2022-05-27 06:00:30|157066.3|156936.3|157071.4|156941.4|157077.3|156947.3|157065.7|156935.7|25
1653631240000|2022-05-27 06:00:40|157071.8|156941.8|157075.9|156945.9|157086.3|156956.3|157071.8|156941.8|28
1653631250000|2022-05-27 06:00:50|157076.2|156946.2|157065.3|156935.3|157080.2|156950.2|157065.3|156935.3|30
1653631260000|2022-05-27 06:01:00|157065.6|156935.6|157089.6|156959.6|157089.6|156959.6|157065.6|156935.6|26
1653631270000|2022-05-27 06:01:10|157086.6|156956.6|157075.2|156945.2|157089.5|156959.5|157074.1|156944.1|35
1653631280000|2022-05-27 06:01:20|157076.6|156946.6|157063.3|156933.3|157076.6|156946.6|157045.7|156915.7|34
1653631290000|2022-05-27 06:01:30|157062.8|156932.8|157061.6|156931.6|157064|156934|157057|156927|27
1653631300000|2022-05-27 06:01:40|157061.7|156931.7|157083.9|156953.9|157086.8|156956.8|157059.1|156929.1|24
1653631310000|2022-05-27 06:01:50|157089|156959|157079.3|156949.3|157089.8|156959.8|157078.1|156948.1|29
1653631320000|2022-05-27 06:02:00|157080.5|156950.5|157046.2|156916.2|157082|156952|157046|156916|28
1653631330000|2022-05-27 06:02:10|157052.7|156922.7|157026.9|156896.9|157055.8|156925.8|157019.9|156889.9|26
1653631340000|2022-05-27 06:02:20|157027.6|156897.6|157026|156896|157030|156900|157019.3|156889.3|32
1653631350000|2022-05-27 06:02:30|157027.9|156897.9|157046.1|156916.1|157046.5|156916.5|157022.1|156892.1|31
1653631360000|2022-05-27 06:02:40|157041|156911|157067.5|156937.5|157071.8|156941.8|157034|156904|30
1653631370000|2022-05-27 06:02:50|157067.4|156937.4|157057.7|156927.7|157067.4|156937.4|157057|156927|20
1653631380000|2022-05-27 06:03:00|157056.5|156926.5|157053.8|156923.8|157057.9|156927.9|157053.7|156923.7|18
1653631390000|2022-05-27 06:03:10|157056.4|156926.4|157052.7|156922.7|157057.9|156927.9|157050.5|156920.5|15
1653631400000|2022-05-27 06:03:20|157053|156923|157073.2|156943.2|157079|156954.2|157039.7|156923|27
1653631410000|2022-05-27 06:03:30|157072.3|156942.3|157076|156946|157080.7|156950.7|157071.6|156941.6|21
1653631420000|2022-05-27 06:03:40|157075.1|156945.1|157067.4|156937.4|157075.1|156945.1|157066|156936|24
1653631430000|2022-05-27 06:03:50|157066.5|156936.5|157067.8|156937.8|157068.8|156938.8|157065|156935|23
1653631440000|2022-05-27 06:04:00|157063.8|156933.8|157062.2|156932.2|157065.4|156935.4|157061|156931|27
1653631450000|2022-05-27 06:04:10|157061.9|156931.9|157043.1|156953.1|157066.9|156957.1|157042.4|156930.8|15
1653631460000|2022-05-27 06:04:20|157042.9|156952.9|157066.1|156936.1|157081.4|156958.8|157042.3|156936.1|19
1653631470000|2022-05-27 06:04:30|157048.3|156958.3|157074.9|156944.9|157077.6|156973.1|157044.6|156937.7|30
1653631480000|2022-05-27 06:04:40|157074.8|156944.8|157077.3|156947.3|157077.3|156947.3|157069|156939|29
1653631490000|2022-05-27 06:04:50|157077.4|156947.4|157096.5|156966.5|157101.4|156971.4|157076.5|156946.5|33
1653631500000|2022-05-27 06:05:00|157093.7|156963.7|157087.3|156957.3|157094.5|156964.5|157086|156956|33
1653631510000|2022-05-27 06:05:10|157086.9|156956.9|157088|156958|157088.1|156958.1|157085|156955|21
1653631520000|2022-05-27 06:05:20|157086.4|156956.4|157082.2|156952.2|157087.4|156957.4|157073.5|156943.5|25
1653631530000|2022-05-27 06:05:30|157082.3|156952.3|157072.9|156982.9|157082.3|156987.1|157069.4|156952.3|27
1653631540000|2022-05-27 06:05:40|157073.7|156983.7|157075.5|156985.5|157079.8|156989.8|157073|156983|25
1653631550000|2022-05-27 06:05:50|157075|156985|157090.2|156960.2|157092.8|156987.9|157075|156959.6|25
1653631560000|2022-05-27 06:06:00|157091.6|156961.6|157095|156965|157096.3|156966.3|157089.4|156959.4|26
1653631570000|2022-05-27 06:06:10|157094.6|156964.6|157095.5|156965.5|157098.2|156968.2|157093.2|156963.2|28
1653631580000|2022-05-27 06:06:20|157095|156965|157064.3|156974.3|157096|156981.5|157063.2|156951.1|36
1653631590000|2022-05-27 06:06:30|157064|156974|157065.3|156975.3|157066.6|156976.6|157063.7|156973.7|14
1653631600000|2022-05-27 06:06:40|157064.7|156974.7|157079.7|156949.7|157079.7|156976.6|157064.6|156949.7|12
1653631610000|2022-05-27 06:06:50|157083.6|156953.6|157081|156951|157083.6|156953.6|157079.9|156949.9|15
1653631620000|2022-05-27 06:07:00|157080.4|156950.4|157089.7|156959.7|157092.3|156962.3|157080.4|156950.4|31
1653631630000|2022-05-27 06:07:10|157090.3|156960.3|157075.8|156985.8|157091.8|156985.8|157074.7|156958.9|25
1653631640000|2022-05-27 06:07:20|157075.7|156985.7|157101.3|156971.3|157101.3|156989.1|157075.7|156964.4|26
1653631650000|2022-05-27 06:07:30|157100.7|156970.7|157088|156998|157102.4|156999.9|157081.8|156970.7|31
1653631660000|2022-05-27 06:07:40|157086.4|156996.4|157085.4|156995.4|157089.2|156999.2|157085.4|156995.4|23
1653631670000|2022-05-27 06:07:50|157085.9|156995.9|157077.4|156987.4|157107.8|157017.8|157071.4|156981.4|30
1653631680000|2022-05-27 06:08:00|157078|156988|157088|156998|157091.3|157001.3|157073.6|156983.6|23
1653631690000|2022-05-27 06:08:10|157092|157002|157107.3|156977.3|157124.9|157020.9|157084.4|156972.2|33
1653631700000|2022-05-27 06:08:20|157116.4|156986.4|157111.6|156981.6|157116.4|157004.5|157080|156976.9|27
1653631710000|2022-05-27 06:08:30|157101.6|157011.6|157162.8|157032.8|157164.3|157053.6|157101.6|157011.6|36
1653631720000|2022-05-27 06:08:40|157161.9|157031.9|157149.1|157019.1|157161.9|157031.9|157144.4|157014.4|30
1653631730000|2022-05-27 06:08:50|157149.3|157019.3|157143.6|157013.6|157158.1|157028.1|157131.5|157001.5|25
1653631740000|2022-05-27 06:09:00|157142.9|157012.9|157110.7|156980.7|157148.6|157018.6|157109.2|156979.2|36
1653631750000|2022-05-27 06:09:10|157111.3|156981.3|157109|156979|157113.9|156983.9|157101.4|156971.4|35
1653631760000|2022-05-27 06:09:20|157108.5|156978.5|157109.2|156979.2|157114.6|156984.6|157108.3|156978.3|25
1653631770000|2022-05-27 06:09:30|157108.8|156978.8|157088.1|156998.1|157108.8|156998.1|157086.5|156978.5|14
1653631780000|2022-05-27 06:09:40|157087.5|156997.5|157146.3|157016.3|157146.3|157040.2|157087.5|156997.5|34
1653631790000|2022-05-27 06:09:50|157147.1|157017.1|157119.4|157029.4|157147.3|157032.6|157119.4|156995.4|26
1653631800000|2022-05-27 06:10:00|157112.2|157022.2|157081.8|156991.8|157113.6|157023.6|157076.4|156957.7|29
1653631810000|2022-05-27 06:10:10|157083.5|156993.5|157081.3|156991.3|157083.5|156993.5|157079.6|156989.6|11
1653631820000|2022-05-27 06:10:20|157081|156991|157132.6|157002.6|157133.9|157026.5|157080.6|156990.6|28
1653631830000|2022-05-27 06:10:30|157129.7|156999.7|157133.1|157003.1|157133.3|157003.3|157127|156997|26
1653631840000|2022-05-27 06:10:40|157133|157003|157127.3|156997.3|157133.3|157015.9|157104.4|156997.3|22
1653631850000|2022-05-27 06:10:50|157128.9|156998.9|157088.2|156958.2|157128.9|157009.3|157067.4|156952.5|18
1653631860000|2022-05-27 06:11:00|157089.5|156959.5|157060.8|156970.8|157095.4|156979.6|157060.3|156958.5|17
1653631870000|2022-05-27 06:11:10|157065.8|156975.8|157080.6|156950.6|157080.6|156975.8|157062|156949.4|12
1653631880000|2022-05-27 06:11:20|157081.4|156951.4|157034.1|156944.1|157086.2|156963.4|157034.1|156935.2|24
1653631890000|2022-05-27 06:11:30|157034.8|156944.8|157037.6|156947.6|157044|156954|157032.6|156942.6|26
1653631900000|2022-05-27 06:11:40|157037.2|156947.2|157044.9|156954.9|157048.1|156958.1|157037.2|156947.2|24
1653631910000|2022-05-27 06:11:50|157045|156955|157029.1|156939.1|157045.1|156955.1|157029.1|156939.1|19
1653631920000|2022-05-27 06:12:00|157029.2|156939.2|157049.8|156919.8|157050.1|156940.1|157028.9|156919.5|22
1653631930000|2022-05-27 06:12:10|157049.9|156919.9|157021.1|156931.1|157049.9|156934.9|157018.7|156919.9|24
1653631940000|2022-05-27 06:12:20|157020.7|156930.7|157019.6|156929.6|157021.6|156931.6|157019.5|156929.5|17
1653631950000|2022-05-27 06:12:30|156988.6|156898.6|156970.8|156880.8|156988.6|156898.6|156970.1|156880.1|24
1653631960000|2022-05-27 06:12:40|156971.1|156881.1|156970.6|156880.6|156978.3|156888.3|156970.4|156880.4|23
1653631970000|2022-05-27 06:12:50|156970.1|156880.1|156969.5|156879.5|156970.4|156880.4|156967.8|156877.8|22
1653631980000|2022-05-27 06:13:00|156969.1|156879.1|156976|156886|156977.3|156887.3|156967.6|156877.6|24
1653631990000|2022-05-27 06:13:10|156976.9|156886.9|156960.7|156870.7|156977.2|156887.2|156960.7|156870.7|25
1653632000000|2022-05-27 06:13:20|156962.8|156872.8|156979.3|156889.3|156979.3|156889.3|156959|156869|28
1653632010000|2022-05-27 06:13:30|156982.5|156892.5|157018.7|156928.7|157019.7|156929.7|156982.5|156892.5|31
1653632020000|2022-05-27 06:13:40|157018.6|156928.6|157020.2|156930.2|157024.2|156934.2|157014.9|156924.9|34
1653632030000|2022-05-27 06:13:50|157020.9|156930.9|157015.3|156925.3|157022.8|156932.8|157014.2|156924.2|26
1653632040000|2022-05-27 06:14:00|157018.7|156928.7|157013.5|156923.5|157035.5|156930.8|157010.2|156904.4|26
1653632050000|2022-05-27 06:14:10|157012.2|156922.2|157058.1|156928.1|157065.1|156946.6|157007.1|156917.1|31
1653632060000|2022-05-27 06:14:20|157037.2|156947.2|157042.2|156912.2|157043.2|156952.4|157017.4|156907.3|24
1653632070000|2022-05-27 06:14:30|157041.3|156911.3|157039.4|156909.4|157041.9|156911.9|157037.6|156907.6|29
1653632080000|2022-05-27 06:14:40|157039.9|156909.9|157009.6|156919.6|157039.9|156931.5|157006.3|156898.5|33
1653632090000|2022-05-27 06:14:50|157009.5|156919.5|157015.3|156925.3|157017.9|156927.9|157009.1|156919.1|24
1653632100000|2022-05-27 06:15:00|157015.4|156925.4|157013.8|156923.8|157017.6|156927.6|157013.8|156923.8|24
1653632110000|2022-05-27 06:15:10|157013.6|156923.6|157008.1|156918.1|157016.9|156926.9|157008.1|156918.1|18
1653632120000|2022-05-27 06:15:20|157004.8|156914.8|156997.4|156907.4|157024.5|156914.8|156997.1|156893.6|27
1653632130000|2022-05-27 06:15:30|156998.2|156908.2|157004.1|156914.1|157008.3|156918.3|156998.2|156908.2|25
1653632140000|2022-05-27 06:15:40|157004|156914|157004.1|156914.1|157010.2|156920.2|157004|156914|13
1653632150000|2022-05-27 06:15:50|157003.7|156913.7|157009.7|156879.7|157025.9|156916.5|157001.3|156876.4|27
1653632160000|2022-05-27 06:16:00|157008.9|156878.9|156976.5|156886.5|157009.5|156886.5|156972.6|156876.6|22
1653632170000|2022-05-27 06:16:10|156976.7|156886.7|156974|156884|156994.5|156886.7|156973.8|156863.9|14
1653632180000|2022-05-27 06:16:20|156974.3|156884.3|156973.4|156883.4|156974.3|156884.3|156972.9|156882.9|14
1653632190000|2022-05-27 06:16:30|156973.7|156883.7|156912|156782|156985.2|156895.2|156909|156779|32
1653632200000|2022-05-27 06:16:40|156911.5|156781.5|156905.5|156775.5|156913.8|156783.8|156902.9|156772.9|21
1653632210000|2022-05-27 06:16:50|156904.9|156774.9|156899.1|156769.1|156919.1|156808|156878.4|156769.1|32
1653632220000|2022-05-27 06:17:00|156898.6|156768.6|156911.8|156781.8|156915.5|156791.9|156877.7|156768.6|34
1653632230000|2022-05-27 06:17:10|156911.9|156781.9|156911.2|156781.2|156915.7|156785.7|156908.5|156778.5|31
1653632240000|2022-05-27 06:17:20|156910.7|156780.7|156912.4|156782.4|156916.1|156786.1|156910.7|156780.7|30
1653632250000|2022-05-27 06:17:30|156912.6|156782.6|156885.6|156795.6|156917.4|156799.9|156885.6|156769.5|31
1653632260000|2022-05-27 06:17:40|156884.9|156794.9|156914.2|156784.2|156914.2|156808.7|156884.6|156783|28
1653632270000|2022-05-27 06:17:50|156913.4|156783.4|156895.8|156805.8|156917.8|156809.4|156895.8|156778.4|32
1653632280000|2022-05-27 06:18:00|156917.5|156787.5|156920.5|156790.5|156929.2|156799.2|156914.3|156784.3|30
1653632290000|2022-05-27 06:18:10|156918.6|156788.6|156931.7|156801.7|156931.7|156820.9|156910.9|156788.6|25
1653632300000|2022-05-27 06:18:20|156930.6|156800.6|156925.8|156795.8|156930.8|156817.5|156904.2|156790.3|20
1653632310000|2022-05-27 06:18:30|156930.6|156800.6|156895.3|156805.3|156930.6|156813|156893|156787.7|27
1653632320000|2022-05-27 06:18:40|156895.4|156805.4|156915.1|156785.1|156915.6|156807.6|156895.4|156782.8|17
1653632330000|2022-05-27 06:18:50|156914.3|156784.3|156886.9|156796.9|156914.9|156801.7|156879.6|156777.4|30
1653632340000|2022-05-27 06:19:00|156886.7|156796.7|156887.6|156797.6|156904.8|156802|156885|156770.8|22
1653632350000|2022-05-27 06:19:10|156888.1|156798.1|156885.2|156795.2|156910.3|156806.7|156874.4|156777.5|33
1653632360000|2022-05-27 06:19:20|156889.6|156799.6|156877.9|156787.9|156903.9|156799.6|156877.2|156771.6|23
1653632370000|2022-05-27 06:19:30|156877.8|156787.8|156896.3|156766.3|156896.5|156787.8|156872.3|156761.1|19
1653632380000|2022-05-27 06:19:40|156896.1|156766.1|156915.3|156785.3|156915.3|156795.7|156883.5|156763|27
1653632390000|2022-05-27 06:19:50|156899.5|156809.5|156921.3|156791.3|156921.5|156810.4|156898.9|156786.3|24
1653632400000|2022-05-27 06:20:00|156919.4|156789.4|156915.9|156785.9|156921.2|156809.8|156899.3|156785.9|22
1653632410000|2022-05-27 06:20:10|156915.3|156785.3|156911.7|156781.7|156916.5|156804.2|156894.2|156773|35
1653632420000|2022-05-27 06:20:20|156912|156782|156906.3|156816.3|156918.9|156816.3|156891.5|156778.7|33
1653632430000|2022-05-27 06:20:30|156921.3|156831.3|156906.7|156776.7|156942.5|156834.7|156884.3|156775.9|38
1653632440000|2022-05-27 06:20:40|156907|156777|156910.3|156780.3|156911.7|156781.7|156905.1|156775.1|28
1653632450000|2022-05-27 06:20:50|156909.9|156779.9|156903.3|156773.3|156911|156781|156903|156773|33
1653632460000|2022-05-27 06:21:00|156905|156775|156902.9|156772.9|156906.2|156776.2|156901.2|156771.2|28
1653632470000|2022-05-27 06:21:10|156903.1|156773.1|156901.1|156771.1|156904.7|156774.7|156900.7|156770.7|19
1653632480000|2022-05-27 06:21:20|156900.4|156770.4|156904.5|156774.5|156908.3|156778.3|156897|156767|30
1653632490000|2022-05-27 06:21:30|156903.6|156773.6|156907.6|156777.6|156910.9|156780.9|156898|156768|23
1653632500000|2022-05-27 06:21:40|156907.2|156777.2|156899.2|156769.2|156910.4|156780.4|156890.8|156760.8|26
1653632510000|2022-05-27 06:21:50|156905.3|156775.3|156903.4|156773.4|156906.9|156776.9|156895.8|156765.8|33
1653632520000|2022-05-27 06:22:00|156904.5|156774.5|156895.2|156765.2|156908.4|156778.4|156895.2|156765.2|30
1653632530000|2022-05-27 06:22:10|156895|156765|156904.1|156774.1|156909.2|156779.2|156895|156765|31
1653632540000|2022-05-27 06:22:20|156906.5|156776.5|156902.9|156772.9|156906.5|156776.5|156901|156771|28
1653632550000|2022-05-27 06:22:30|156902.6|156772.6|156906|156776|156909.7|156779.7|156902.6|156772.6|23
1653632560000|2022-05-27 06:22:40|156905.9|156775.9|156924.3|156794.3|156927.7|156816.8|156899.7|156770.4|30
1653632570000|2022-05-27 06:22:50|156931|156841|156975.1|156885.1|156995.9|156895.4|156931|156841|32
1653632580000|2022-05-27 06:23:00|156974.5|156884.5|156998.9|156868.9|156998.9|156887.4|156974.5|156864.7|21
1653632590000|2022-05-27 06:23:10|156997.9|156867.9|156997.4|156867.4|157000.2|156870.2|156997.4|156867.4|16
1653632600000|2022-05-27 06:23:20|156997|156867|156993.3|156863.3|156999.4|156869.4|156992.6|156862.6|20
1653632610000|2022-05-27 06:23:30|156993.4|156863.4|156965.6|156875.6|156993.4|156887.8|156965.6|156862.2|22
1653632620000|2022-05-27 06:23:40|156988.1|156858.1|156987.5|156857.5|156992.2|156862.2|156985.4|156855.4|29
1653632630000|2022-05-27 06:23:50|156987.3|156857.3|156991.5|156861.5|156998.2|156868.2|156986.3|156856.3|21
1653632640000|2022-05-27 06:24:00|156992|156862|156967.8|156877.8|156992|156886.1|156967.8|156856.1|28
1653632650000|2022-05-27 06:24:10|156968|156878|156968.8|156878.8|156992.8|156887.3|156968|156860.4|22
1653632660000|2022-05-27 06:24:20|156968.3|156878.3|156919.2|156789.2|156971.8|156881.8|156899.4|156783.9|32
1653632670000|2022-05-27 06:24:30|156921.9|156791.9|156922.3|156792.3|156923.6|156793.6|156914|156784|25
1653632680000|2022-05-27 06:24:40|156922.2|156792.2|156932.1|156802.1|156932.1|156802.1|156919.5|156789.5|20
1653632690000|2022-05-27 06:24:50|156934|156804|156904.1|156814.1|156934|156821.4|156896.2|156794.1|25
1653632700000|2022-05-27 06:25:00|156901.9|156811.9|156947|156817|156947|156835.7|156901.5|156799.7|35
1653632710000|2022-05-27 06:25:10|156943.9|156813.9|156944.7|156814.7|156944.7|156814.7|156937.7|156807.7|26
1653632720000|2022-05-27 06:25:20|156944.6|156814.6|156942.7|156812.7|156946|156816|156941.8|156811.8|21
1653632730000|2022-05-27 06:25:30|156942.5|156812.5|156952.5|156822.5|156954.3|156824.3|156940.4|156810.4|23
1653632740000|2022-05-27 06:25:40|156951.8|156821.8|156954.3|156824.3|156955.9|156825.9|156951.1|156821.1|28
1653632750000|2022-05-27 06:25:50|156954|156824|157015.4|156925.4|157041.4|156936.9|156954|156824|35
1653632760000|2022-05-27 06:26:00|157015.2|156925.2|157031.6|156941.6|157057.9|156948.3|157012.1|156917.6|38
1653632770000|2022-05-27 06:26:10|157040.2|156950.2|157115|156985|157117.9|156997.9|157040.2|156950.2|28
1653632780000|2022-05-27 06:26:20|157114.7|156984.7|157111.4|156981.4|157116.2|156986.2|157103.8|156973.8|26
1653632790000|2022-05-27 06:26:30|157112.6|156982.6|157108.7|156978.7|157112.6|156982.6|157107.5|156977.5|26
1653632800000|2022-05-27 06:26:40|157108.4|156978.4|157105|156975|157109.3|156979.3|157104.7|156974.7|27
1653632810000|2022-05-27 06:26:50|157104.1|156974.1|157107.2|156977.2|157111|156997.3|157087.3|156966|32
1653632820000|2022-05-27 06:27:00|157104.1|156974.1|157095.8|156965.8|157104.6|156974.6|157095.8|156965.8|28
1653632830000|2022-05-27 06:27:10|157099.3|156969.3|157088.9|156958.9|157099.3|156978.4|157061.3|156955.3|30
1653632840000|2022-05-27 06:27:20|157089.6|156959.6|157095.7|156965.7|157103|156973|157088.7|156958.7|35
1653632850000|2022-05-27 06:27:30|157094.8|156964.8|157098|156968|157099.3|156969.3|157094.8|156964.8|25
1653632860000|2022-05-27 06:27:40|157098.3|156968.3|157097.9|156967.9|157098.4|156968.4|157094.9|156964.9|22
1653632870000|2022-05-27 06:27:50|157097.5|156967.5|157097.1|156967.1|157098.2|156968.2|157094.1|156964.1|21
1653632880000|2022-05-27 06:28:00|157097.4|156967.4|157098.3|156968.3|157099|156969|157096.7|156966.7|19
1653632890000|2022-05-27 06:28:10|157098.1|156968.1|157097.4|156967.4|157099.4|156969.4|157097|156967|12
1653632900000|2022-05-27 06:28:20|157097.7|156967.7|157098.8|156968.8|157100|156970|157096.4|156966.4|15
1653632910000|2022-05-27 06:28:30|157099.8|156969.8|157098.2|156968.2|157099.8|156969.8|157097.5|156967.5|14
1653632920000|2022-05-27 06:28:40|157098.3|156968.3|157096.7|156966.7|157098.4|156968.4|157096.7|156966.7|20
1653632930000|2022-05-27 06:28:50|157097.5|156967.5|157097.7|156967.7|157098|156968|157097.4|156967.4|16
1653632940000|2022-05-27 06:29:00|157097.4|156967.4|157006.5|156916.5|157097.6|156975.7|157004.2|156914.2|27
1653632950000|2022-05-27 06:29:10|157029.4|156899.4|157031.8|156901.8|157046.6|156916.6|157029.4|156899.4|27
1653632960000|2022-05-27 06:29:20|157030.7|156900.7|157034.2|156904.2|157034.9|156904.9|157030.6|156900.6|27
1653632970000|2022-05-27 06:29:30|157034.9|156904.9|157034.8|156904.8|157035.7|156905.7|157031.7|156901.7|18
1653632980000|2022-05-27 06:29:40|157035.2|156905.2|157033.9|156903.9|157037.9|156907.9|157033.2|156903.2|15
1653632990000|2022-05-27 06:29:50|157034|156904|157027.5|156897.5|157035.7|156922.2|157012.1|156892.2|20
1653633000000|2022-05-27 06:30:00|157020.5|156890.5|157039.5|156909.5|157041.6|156930.1|157018|156890.5|29
1653633010000|2022-05-27 06:30:10|157040.3|156910.3|157038.4|156908.4|157040.5|156910.5|157034|156904|12
1653633020000|2022-05-27 06:30:20|157007|156917|157013.3|156923.3|157033.3|156924.4|157007|156900|20
1653633030000|2022-05-27 06:30:30|157012.4|156922.4|157033.9|156903.9|157034.6|156926.5|157011|156903.4|16
1653633040000|2022-05-27 06:30:40|157026.7|156896.7|157031.3|156901.3|157032|156918|157008|156896.4|21
1653633050000|2022-05-27 06:30:50|157031.7|156901.7|157022.6|156932.6|157031.7|156933.8|157009.3|156900.1|27
1653633060000|2022-05-27 06:31:00|157024.9|156934.9|157019.4|156929.4|157036.6|156935.8|157011.9|156902.6|23
1653633070000|2022-05-27 06:31:10|157020.2|156930.2|157020.9|156930.9|157042.6|156932.1|157019.1|156911.2|18
1653633080000|2022-05-27 06:31:20|157021.5|156931.5|157032.7|156902.7|157037.3|156931.5|157008.6|156899.9|22
1653633090000|2022-05-27 06:31:30|157032.8|156902.8|157014.6|156924.6|157033.9|156926.4|157014.4|156901.1|15
1653633100000|2022-05-27 06:31:40|157015.3|156925.3|157023.7|156933.7|157025.5|156935.5|157014.8|156924.8|21
1653633110000|2022-05-27 06:31:50|157029|156939|157062.7|156972.7|157064.8|156974.8|157025.8|156935.8|32
1653633120000|2022-05-27 06:32:00|157061.5|156971.5|157046.3|156956.3|157061.7|156971.7|157044.7|156954.7|27
1653633130000|2022-05-27 06:32:10|157045.8|156955.8|157044.6|156954.6|157046.2|156956.2|157044.6|156954.6|16
1653633140000|2022-05-27 06:32:20|157044.9|156954.9|157019|156929|157045.4|156955.4|157012|156922|16
1653633150000|2022-05-27 06:32:30|157019.1|156929.1|157018.8|156928.8|157022.1|156932.1|157017.9|156927.9|21
1653633160000|2022-05-27 06:32:40|157019.5|156929.5|157016.6|156926.6|157020.1|156930.1|157016.6|156926.6|12
1653633170000|2022-05-27 06:32:50|157016.2|156926.2|157017.2|156927.2|157018|156928|157016.2|156926.2|9
1653633180000|2022-05-27 06:33:00|157018.5|156928.5|157039.9|156909.9|157041.3|156929.6|157018.3|156906.8|17
1653633190000|2022-05-27 06:33:10|157039.6|156909.6|157022.3|156932.3|157041.3|156933.6|157019.5|156909.5|18
1653633200000|2022-05-27 06:33:20|157022.4|156932.4|157042.4|156912.4|157044.9|156934.3|157022.4|156912.4|20
1653633210000|2022-05-27 06:33:30|157043.7|156913.7|157018.6|156928.6|157045.6|156937.4|157018.6|156913.2|20
1653633220000|2022-05-27 06:33:40|157018|156928|157016.7|156926.7|157020|156930|157016.7|156926.7|25
1653633230000|2022-05-27 06:33:50|157016.1|156926.1|157012.2|156922.2|157020.6|156930.6|157009.4|156919.4|23
1653633240000|2022-05-27 06:34:00|157014|156924|156992|156862|157016.8|156926.8|156947.3|156857.3|38
1653633250000|2022-05-27 06:34:10|156990.3|156860.3|156971.7|156841.7|156990.3|156860.3|156970.2|156840.2|35
1653633260000|2022-05-27 06:34:20|156972|156842|156970.9|156840.9|156975.8|156845.8|156968.3|156838.3|26
1653633270000|2022-05-27 06:34:30|156971|156841|156995.8|156865.8|156996.6|156866.6|156967.9|156837.9|32
1653633280000|2022-05-27 06:34:40|156994.2|156864.2|156915.1|156785.1|156996.4|156866.4|156912.7|156782.7|30
1653633290000|2022-05-27 06:34:50|156953.8|156823.8|156944.8|156814.8|156953.8|156823.8|156934.9|156804.9|30
1653633300000|2022-05-27 06:35:00|156944.6|156814.6|156946.2|156816.2|156960.6|156830.6|156943.2|156813.2|38
1653633310000|2022-05-27 06:35:10|156949.4|156819.4|156947.1|156817.1|156960.6|156830.6|156933|156803|38
1653633320000|2022-05-27 06:35:20|156948.4|156818.4|156964.6|156834.6|156964.6|156834.6|156946.8|156816.8|27
1653633330000|2022-05-27 06:35:30|156963.8|156833.8|156963.7|156833.7|156965.6|156835.6|156957.7|156827.7|29
1653633340000|2022-05-27 06:35:40|156970|156840|156958.4|156828.4|156997.5|156867.5|156958.4|156828.4|34
1653633350000|2022-05-27 06:35:50|156960.1|156830.1|156977.7|156847.7|156982|156852|156960.1|156830.1|31
1653633360000|2022-05-27 06:36:00|156977.9|156847.9|156974.2|156844.2|156983.2|156853.2|156967.5|156837.5|35
1653633370000|2022-05-27 06:36:10|156973|156843|156970.8|156840.8|156975.4|156845.4|156965.5|156835.5|23
1653633380000|2022-05-27 06:36:20|156968.5|156838.5|156954.4|156864.4|156968.6|156864.4|156942.5|156838.1|31
1653633390000|2022-05-27 06:36:30|156954|156864|156948.4|156858.4|156954.1|156864.1|156941.1|156851.1|26
1653633400000|2022-05-27 06:36:40|156944.4|156854.4|156986|156896|156987.8|156897.8|156944.4|156854.4|25
1653633410000|2022-05-27 06:36:50|156984.5|156894.5|156985|156895|156990.9|156900.9|156976.8|156886.8|32
1653633420000|2022-05-27 06:37:00|156981.7|156891.7|156987.4|156897.4|156995.6|156905.6|156981.1|156891.1|34
1653633430000|2022-05-27 06:37:10|156987.8|156897.8|156986.2|156896.2|156988.2|156898.2|156982.3|156892.3|24
1653633440000|2022-05-27 06:37:20|156985|156895|156967.8|156877.8|156985.4|156895.4|156964.3|156874.3|27
1653633450000|2022-05-27 06:37:30|156965.3|156875.3|156946.2|156856.2|156967.5|156877.5|156940.3|156850.3|34
1653633460000|2022-05-27 06:37:40|156947.5|156857.5|156944.5|156854.5|156948.5|156858.5|156942|156852|21
1653633470000|2022-05-27 06:37:50|156947|156857|156948.4|156858.4|156950.6|156860.6|156943.7|156853.7|26
1653633480000|2022-05-27 06:38:00|156950.8|156860.8|156944.7|156854.7|156990|156900|156943.6|156853.6|34
1653633490000|2022-05-27 06:38:10|156945.4|156855.4|156946.9|156856.9|156947.2|156857.2|156941.5|156851.5|27
1653633500000|2022-05-27 06:38:20|156938.3|156848.3|156992.1|156862.1|156992.1|156878.9|156938.3|156848.3|23
1653633510000|2022-05-27 06:38:30|156982.3|156852.3|156953.1|156863.1|157001.9|156879.7|156950.4|156840.3|27
1653633520000|2022-05-27 06:38:40|156953.7|156863.7|157009.4|156879.4|157016.8|156902.3|156952.2|156862.2|33
1653633530000|2022-05-27 06:38:50|157008.4|156878.4|156991.7|156901.7|157011.6|156907.4|156990.9|156867.4|25
1653633540000|2022-05-27 06:39:00|156991.8|156901.8|156989.8|156899.8|156995.1|156905.1|156987.8|156897.8|22
1653633550000|2022-05-27 06:39:10|156989|156899|157041.7|156911.7|157045.3|156932.8|156989|156899|31
1653633560000|2022-05-27 06:39:20|157041.3|156911.3|157012.5|156922.5|157044.3|156923.9|157009.7|156904|33
1653633570000|2022-05-27 06:39:30|157012.9|156922.9|157005.6|156915.6|157013.7|156923.7|157003.9|156913.9|23
1653633580000|2022-05-27 06:39:40|157006.2|156916.2|157005.1|156915.1|157007.7|156917.7|157000.1|156910.1|27
1653633590000|2022-05-27 06:39:50|157004.8|156914.8|157002.9|156912.9|157019.6|156929.6|157002.9|156912.9|31
1653633600000|2022-05-27 06:40:00|157004.9|156914.9|157028.5|156898.5|157030.8|156933.9|157003.7|156897.9|28
1653633610000|2022-05-27 06:40:10|157026.7|156896.7|157009.6|156919.6|157028.3|156921.9|157001.9|156891.6|21
1653633620000|2022-05-27 06:40:20|157007.2|156917.2|157010.2|156920.2|157013.5|156923.5|157006|156916|21
1653633630000|2022-05-27 06:40:30|157009.8|156919.8|157035.9|156905.9|157045|156933.5|157006|156903.3|26
1653633640000|2022-05-27 06:40:40|157038|156908|157027.3|156897.3|157039.8|156920.8|156992|156876.7|35
1653633650000|2022-05-27 06:40:50|157024.9|156894.9|157026.3|156896.3|157028.2|156898.2|157020.5|156890.5|27
1653633660000|2022-05-27 06:41:00|157026.8|156896.8|157028.6|156898.6|157033.9|156903.9|157025.7|156895.7|27
1653633670000|2022-05-27 06:41:10|157032.5|156902.5|157039.7|156909.7|157044.2|156937.4|157016.1|156899.9|34
1653633680000|2022-05-27 06:41:20|157042.9|156912.9|157026|156936|157045.4|156945.2|157026|156909.6|35
1653633690000|2022-05-27 06:41:30|157029|156939|157064.3|156934.3|157065.5|156939|157029|156919.7|32
1653633700000|2022-05-27 06:41:40|157063.8|156933.8|157060.2|156930.2|157067|156937|157057.6|156927.6|24
1653633710000|2022-05-27 06:41:50|157060|156930|157063.3|156933.3|157065.5|156935.5|157059.8|156929.8|30
1653633720000|2022-05-27 06:42:00|157063.4|156933.4|157046.2|156956.2|157066.8|156956.2|157037.9|156932.4|31
1653633730000|2022-05-27 06:42:10|157045.9|156955.9|157034.7|156944.7|157045.9|156955.9|157033.1|156943.1|33
1653633740000|2022-05-27 06:42:20|157034.5|156944.5|157041.1|156951.1|157041.4|156951.4|157007.3|156917.3|35
1653633750000|2022-05-27 06:42:30|157040.6|156950.6|157035.9|156945.9|157043.2|156953.2|157035.7|156945.7|28
1653633760000|2022-05-27 06:42:40|157037.9|156947.9|157039|156949|157040.7|156950.7|157037.9|156947.9|14
1653633770000|2022-05-27 06:42:50|157039.9|156949.9|157038|156948|157042.4|156952.4|157038|156948|17
1653633780000|2022-05-27 06:43:00|157038.2|156948.2|157031.4|156941.4|157058.5|156948.2|157030.7|156924.6|29
1653633790000|2022-05-27 06:43:10|157031.9|156941.9|156991.6|156901.6|157031.9|156941.9|156991.6|156901.6|23
1653633800000|2022-05-27 06:43:20|156991.5|156901.5|157018.9|156928.9|157018.9|156928.9|156991.5|156901.5|21
1653633810000|2022-05-27 06:43:30|157023.8|156933.8|157025.3|156935.3|157029.7|156939.7|157023.8|156933.8|29
1653633820000|2022-05-27 06:43:40|157023|156933|157033.9|156943.9|157036.9|156946.9|157022.6|156932.6|32
1653633830000|2022-05-27 06:43:50|157031.8|156941.8|157015.1|156925.1|157034.6|156944.6|157013.3|156923.3|27
1653633840000|2022-05-27 06:44:00|157013.4|156923.4|157009.3|156919.3|157015.5|156925.5|157008.4|156918.4|23
1653633850000|2022-05-27 06:44:10|157009|156919|157008.7|156918.7|157009.6|156919.6|157007.8|156917.8|13
1653633860000|2022-05-27 06:44:20|157009.7|156919.7|157008|156918|157009.7|156919.7|157006.8|156916.8|20
1653633870000|2022-05-27 06:44:30|157006.5|156916.5|157011.2|156921.2|157011.2|156921.2|157006.3|156916.3|24
1653633880000|2022-05-27 06:44:40|157010.6|156920.6|157008.9|156918.9|157014.2|156924.2|157008.2|156918.2|21
1653633890000|2022-05-27 06:44:50|157009.2|156919.2|157019.7|156929.7|157024.7|156934.7|157008.8|156918.8|32
1653633900000|2022-05-27 06:45:00|157019.4|156929.4|157023.6|156933.6|157025.2|156935.2|157004.8|156914.8|27
1653633910000|2022-05-27 06:45:10|157019.5|156929.5|157024.8|156934.8|157026.7|156936.7|157019.5|156929.5|24
1653633920000|2022-05-27 06:45:20|157024.3|156934.3|157036|156946|157038.9|156948.9|157020.8|156930.8|34
1653633930000|2022-05-27 06:45:30|157040.5|156950.5|157036.7|156946.7|157041.8|156951.8|157036.4|156946.4|27
1653633940000|2022-05-27 06:45:40|157037.4|156947.4|157044.1|156954.1|157047.6|156957.6|157037.4|156947.4|27
1653633950000|2022-05-27 06:45:50|157043.8|156953.8|157040.7|156950.7|157043.8|156953.8|157040.7|156950.7|17
1653633960000|2022-05-27 06:46:00|157040.1|156950.1|157027.1|156937.1|157055.2|156952|157012.6|156922.1|31
1653633970000|2022-05-27 06:46:10|157029.3|156939.3|157029.1|156939.1|157030.6|156940.6|157024.1|156934.1|32
1653633980000|2022-05-27 06:46:20|157028.4|156938.4|157024.1|156934.1|157031.5|156941.5|157023.4|156933.4|27
1653633990000|2022-05-27 06:46:30|157024|156934|157022|156932|157027|156937|157020|156930|32
1653634000000|2022-05-27 06:46:40|157021.6|156931.6|157020|156930|157021.6|156931.6|157015.4|156925.4|26
1653634010000|2022-05-27 06:46:50|157030.3|156940.3|157043.7|156953.7|157049.4|156959.4|157030.3|156940.3|34
1653634020000|2022-05-27 06:47:00|157044.6|156954.6|157025.7|156935.7|157044.6|156954.6|157015|156925|30
1653634030000|2022-05-27 06:47:10|157026.1|156936.1|157014|156924|157026.1|156936.1|157012.8|156922.8|33
1653634040000|2022-05-27 06:47:20|157013.4|156923.4|157010.6|156920.6|157013.4|156923.4|157010.6|156920.6|19
1653634050000|2022-05-27 06:47:30|157010.4|156920.4|157026|156896|157026.6|156921.6|157003.1|156893.8|19
1653634060000|2022-05-27 06:47:40|157024.5|156894.5|156999.9|156909.9|157033.8|156914.4|156999.3|156893.6|27
1653634070000|2022-05-27 06:47:50|156996.8|156906.8|156996.1|156906.1|156997.1|156907.1|156990.8|156900.8|30
1653634080000|2022-05-27 06:48:00|156995.8|156905.8|156994.8|156904.8|156998.3|156908.3|156994.4|156904.4|27
1653634090000|2022-05-27 06:48:10|156993.3|156903.3|156998|156908|156998.8|156908.8|156990.7|156900.7|28
1653634100000|2022-05-27 06:48:20|156996.5|156906.5|156999.2|156909.2|157003.7|156913.7|156994.1|156904.1|17
1653634110000|2022-05-27 06:48:30|157001.1|156911.1|157011.3|156921.3|157014.7|156924.7|156998.2|156908.2|24
1653634120000|2022-05-27 06:48:40|157012|156922|157027.7|156937.7|157050.3|156943.5|157012|156917.7|25
1653634130000|2022-05-27 06:48:50|157024|156934|157038.6|156948.6|157038.8|156948.8|157012.2|156922.2|32
1653634140000|2022-05-27 06:49:00|157038.5|156948.5|157037.4|156947.4|157041.5|156951.5|157036.8|156946.8|28
1653634150000|2022-05-27 06:49:10|157034.8|156944.8|157061.4|156971.4|157082.3|156975.4|157034.8|156944.8|36
1653634160000|2022-05-27 06:49:20|157060.3|156970.3|157069.5|156979.5|157076|156986|157059.7|156969.7|31
1653634170000|2022-05-27 06:49:30|157068|156978|157071.4|156981.4|157072.9|156982.9|157064.7|156974.7|22
1653634180000|2022-05-27 06:49:40|157070.3|156980.3|157068.2|156978.2|157075.1|156985.1|157067.2|156977.2|18
1653634190000|2022-05-27 06:49:50|157068.4|156978.4|157046.4|156956.4|157072.5|156982.5|157041.7|156951.7|29
1653634200000|2022-05-27 06:50:00|157047.2|156957.2|157048.7|156958.7|157051|156961|157042.7|156952.7|31
1653634210000|2022-05-27 06:50:10|157049|156959|157037.3|156947.3|157049.7|156959.7|157036.8|156946.8|27
1653634220000|2022-05-27 06:50:20|157036.8|156946.8|157037.5|156947.5|157045.5|156955.5|157031.9|156941.9|30
1653634230000|2022-05-27 06:50:30|157036.3|156946.3|157034.8|156944.8|157039.5|156949.5|157034.7|156944.7|30
1653634240000|2022-05-27 06:50:40|157034.4|156944.4|157026.9|156936.9|157036.3|156946.3|157026.9|156936.9|25
1653634250000|2022-05-27 06:50:50|157031.4|156941.4|157036.5|156946.5|157036.5|156946.5|157031.1|156941.1|35
1653634260000|2022-05-27 06:51:00|157035.7|156945.7|157035.1|156945.1|157035.7|156945.7|157029.4|156939.4|37
1653634270000|2022-05-27 06:51:10|157033.9|156943.9|157031.7|156941.7|157033.9|156943.9|157029.8|156939.8|24
1653634280000|2022-05-27 06:51:20|157031.9|156941.9|157020.4|156930.4|157031.9|156941.9|157020.4|156930.4|25
1653634290000|2022-05-27 06:51:30|157021.6|156931.6|157020|156930|157022|156932|157017.6|156927.6|21
1653634300000|2022-05-27 06:51:40|157019.8|156929.8|157017.4|156927.4|157020.5|156930.5|157017.4|156927.4|17
1653634310000|2022-05-27 06:51:50|157016.6|156926.6|156942.1|156852.1|157017.1|156927.1|156910|156820|24
1653634320000|2022-05-27 06:52:00|156943|156853|156920.6|156830.6|156943|156853|156916.7|156826.7|35
1653634330000|2022-05-27 06:52:10|156922.2|156832.2|156917.2|156827.2|156922.2|156832.2|156916|156826|33
1653634340000|2022-05-27 06:52:20|156916.4|156826.4|156926.7|156836.7|156927.2|156837.2|156908.8|156818.8|32
1653634350000|2022-05-27 06:52:30|156926.9|156836.9|156937.7|156847.7|156942.9|156852.9|156926.8|156836.8|33
1653634360000|2022-05-27 06:52:40|156938.8|156848.8|156939.3|156849.3|156941|156851|156928.9|156838.9|33
1653634370000|2022-05-27 06:52:50|156940|156850|156920.5|156830.5|156940.5|156850.5|156920.5|156830.5|32
1653634380000|2022-05-27 06:53:00|156920|156830|156912.3|156822.3|156930.6|156840.6|156910.1|156820.1|33
1653634390000|2022-05-27 06:53:10|156911.8|156821.8|156907.3|156817.3|156915.9|156825.9|156907.3|156817.3|31
1653634400000|2022-05-27 06:53:20|156907.8|156817.8|156881.8|156791.8|156907.8|156817.8|156880.4|156790.4|28
1653634410000|2022-05-27 06:53:30|156885.2|156795.2|156883|156793|156885.4|156795.4|156881.4|156791.4|17
1653634420000|2022-05-27 06:53:40|156882|156792|156881.7|156791.7|156884.9|156794.9|156881.4|156791.4|24
1653634430000|2022-05-27 06:53:50|156886.2|156796.2|156888.9|156798.9|156913.7|156823.7|156886.2|156796.2|32
1653634440000|2022-05-27 06:54:00|156888.5|156798.5|156811.3|156721.3|156890.2|156800.2|156811.3|156721.3|23
1653634450000|2022-05-27 06:54:10|156800.9|156710.9|156820.5|156730.5|156824.9|156734.9|156800.9|156710.9|26
1653634460000|2022-05-27 06:54:20|156820.3|156730.3|156822.2|156732.2|156822.7|156732.7|156816.8|156726.8|30
1653634470000|2022-05-27 06:54:30|156821.5|156731.5|156825.9|156735.9|156850.8|156743.6|156819.9|156720|31
1653634480000|2022-05-27 06:54:40|156824.9|156734.9|156822.8|156732.8|156826|156736|156821.1|156731.1|22
1653634490000|2022-05-27 06:54:50|156821.6|156731.6|156819.2|156729.2|156821.7|156731.7|156818.7|156728.7|26
1653634500000|2022-05-27 06:55:00|156818.7|156728.7|156804.1|156714.1|156818.9|156728.9|156804.1|156714.1|27
1653634510000|2022-05-27 06:55:10|156804.7|156714.7|156814.5|156724.5|156816.8|156726.8|156804.7|156714.7|19
1653634520000|2022-05-27 06:55:20|156814.3|156724.3|156810.9|156720.9|156816.1|156726.1|156810|156720|28
1653634530000|2022-05-27 06:55:30|156812.1|156722.1|156809.5|156719.5|156840.1|156750.1|156809.5|156719.5|37
1653634540000|2022-05-27 06:55:40|156810.1|156720.1|156701.9|156571.9|156813.2|156723.2|156690.3|156560.3|35
1653634550000|2022-05-27 06:55:50|156702.7|156572.7|156700.3|156570.3|156704.8|156574.8|156700.3|156570.3|19
1653634560000|2022-05-27 06:56:00|156699.7|156569.7|156693.5|156563.5|156699.7|156569.7|156692.7|156562.7|23
1653634570000|2022-05-27 06:56:10|156694.1|156564.1|156695.3|156565.3|156698.6|156568.6|156691.9|156561.9|23
1653634580000|2022-05-27 06:56:20|156694.6|156564.6|156694|156564|156698.7|156568.7|156692.7|156562.7|23
1653634590000|2022-05-27 06:56:30|156692.2|156562.2|156690.6|156560.6|156694.7|156564.7|156690.2|156560.2|17
1653634600000|2022-05-27 06:56:40|156691.5|156561.5|156704.1|156574.1|156704.1|156574.1|156671.3|156541.3|26
1653634610000|2022-05-27 06:56:50|156696.3|156566.3|156691.6|156561.6|156696.8|156566.8|156686.9|156556.9|24
1653634620000|2022-05-27 06:57:00|156691.1|156561.1|156699.8|156569.8|156699.8|156569.8|156690.6|156560.6|20
1653634630000|2022-05-27 06:57:10|156699.5|156569.5|156691.8|156561.8|156699.8|156569.8|156690.8|156560.8|17
1653634640000|2022-05-27 06:57:20|156693.6|156563.6|156696.4|156566.4|156697.1|156567.1|156691.5|156561.5|22
1653634650000|2022-05-27 06:57:30|156696.6|156566.6|156698.8|156568.8|156700.4|156570.4|156689.2|156559.2|26
1653634660000|2022-05-27 06:57:40|156696|156566|156696.4|156566.4|156704.1|156574.1|156695.5|156565.5|20
1653634670000|2022-05-27 06:57:50|156695.5|156565.5|156695.8|156565.8|156698.2|156568.2|156694.9|156564.9|19
1653634680000|2022-05-27 06:58:00|156695.4|156565.4|156693.2|156563.2|156695.4|156565.4|156686.3|156556.3|25
1653634690000|2022-05-27 06:58:10|156693.4|156563.4|156689.2|156559.2|156698.6|156568.6|156687.3|156557.3|27
1653634700000|2022-05-27 06:58:20|156689.8|156559.8|156691.3|156561.3|156695.3|156565.3|156686.3|156556.3|24
1653634710000|2022-05-27 06:58:30|156691.1|156561.1|156691|156561|156692.4|156562.4|156690|156560|16
1653634720000|2022-05-27 06:58:40|156690.2|156560.2|156690.9|156560.9|156696.2|156566.2|156688.8|156558.8|25
1653634730000|2022-05-27 06:58:50|156698.5|156568.5|156698.9|156568.9|156702.1|156572.1|156696.9|156566.9|19
1653634740000|2022-05-27 06:59:00|156698.5|156568.5|156699.4|156569.4|156702.7|156572.7|156696.5|156566.5|19
1653634750000|2022-05-27 06:59:10|156700.1|156570.1|156702.8|156612.8|156704.7|156613.3|156697.5|156568.8|21
1653634760000|2022-05-27 06:59:20|156700.7|156610.7|156706.9|156616.9|156706.9|156616.9|156697.6|156607.6|23
1653634770000|2022-05-27 06:59:30|156706.7|156616.7|156707|156617|156707|156617|156704.1|156614.1|16
1653634780000|2022-05-27 06:59:40|156706.9|156616.9|156705|156615|156707.9|156617.9|156702.8|156612.8|15
1653634790000|2022-05-27 06:59:50|156725.1|156595.1|156707.6|156577.6|156727.2|156597.2|156704.9|156574.9|25
1653634800000|2022-05-27 07:00:00|156692.9|156602.9|156710.6|156620.6|156716.5|156626.5|156679.8|156589.8|32
1653634810000|2022-05-27 07:00:10|156716.3|156626.3|156747.5|156657.5|156774.8|156674.4|156712.1|156622.1|32
1653634820000|2022-05-27 07:00:20|156748.1|156658.1|156748.4|156658.4|156749.8|156659.8|156744.1|156654.1|24
1653634830000|2022-05-27 07:00:30|156747.4|156657.4|156684.6|156594.6|156747.4|156657.4|156676|156586|35
1653634840000|2022-05-27 07:00:40|156685.4|156595.4|156684.8|156594.8|156688.1|156598.1|156679.7|156589.7|34
1653634850000|2022-05-27 07:00:50|156683.5|156593.5|156679.5|156589.5|156683.9|156593.9|156679.5|156589.5|26
1653634860000|2022-05-27 07:01:00|156680.9|156590.9|156679.7|156589.7|156684.2|156594.2|156677.4|156587.4|27
1653634870000|2022-05-27 07:01:10|156679.3|156589.3|156682.9|156592.9|156684.6|156594.6|156678.1|156588.1|26
1653634880000|2022-05-27 07:01:20|156684.1|156594.1|156684.8|156594.8|156691.3|156601.3|156679.7|156589.7|28
1653634890000|2022-05-27 07:01:30|156684.5|156594.5|156683.5|156593.5|156684.5|156594.5|156675.8|156585.8|29
1653634900000|2022-05-27 07:01:40|156683.7|156593.7|156680.9|156590.9|156683.9|156593.9|156677.7|156587.7|31
1653634910000|2022-05-27 07:01:50|156680.5|156590.5|156684.8|156594.8|156695|156605|156680.5|156590.5|32
1653634920000|2022-05-27 07:02:00|156685.5|156595.5|156663.4|156573.4|156685.6|156595.6|156647.2|156557.2|27
1653634930000|2022-05-27 07:02:10|156626.6|156536.6|156597.9|156507.9|156626.6|156536.6|156592.8|156502.8|24
1653634940000|2022-05-27 07:02:20|156594.6|156504.6|156602.8|156512.8|156604.8|156514.8|156586.1|156496.1|20
1653634950000|2022-05-27 07:02:30|156603.7|156513.7|156576|156486|156606.5|156516.5|156570.4|156480.4|29
1653634960000|2022-05-27 07:02:40|156574.1|156484.1|156576.5|156486.5|156583.3|156493.3|156569.8|156479.8|22
1653634970000|2022-05-27 07:02:50|156578.5|156488.5|156596.1|156506.1|156596.1|156506.1|156571.3|156481.3|26
1653634980000|2022-05-27 07:03:00|156598.6|156508.6|156616.4|156526.4|156621.5|156531.5|156597.6|156507.6|31
1653634990000|2022-05-27 07:03:10|156614.9|156524.9|156586.7|156496.7|156630.6|156540.6|156583.1|156493.1|33
1653635000000|2022-05-27 07:03:20|156589.9|156499.9|156589.5|156499.5|156590.7|156500.7|156583.2|156493.2|28
1653635010000|2022-05-27 07:03:30|156590.2|156500.2|156586.3|156496.3|156590.2|156500.2|156579.1|156489.1|19
1653635020000|2022-05-27 07:03:40|156586.4|156496.4|156606.8|156516.8|156613.5|156518.6|156586.4|156483.5|29
1653635030000|2022-05-27 07:03:50|156606.6|156516.6|156610.3|156520.3|156612.7|156522.7|156606.4|156516.4|14
1653635040000|2022-05-27 07:04:00|156606.9|156516.9|156600.5|156510.5|156606.9|156516.9|156600.2|156510.2|19
1653635050000|2022-05-27 07:04:10|156611.4|156521.4|156601.1|156511.1|156621.7|156531.7|156601.1|156511.1|22
1653635060000|2022-05-27 07:04:20|156606|156516|156603.2|156513.2|156608.1|156518.1|156602.5|156512.5|20
1653635070000|2022-05-27 07:04:30|156603.5|156513.5|156608.4|156518.4|156608.6|156518.6|156602|156512|31
1653635080000|2022-05-27 07:04:40|156608.5|156518.5|156612.2|156522.2|156614.5|156524.5|156608.5|156518.5|28
1653635090000|2022-05-27 07:04:50|156613|156523|156611.9|156521.9|156614.2|156524.2|156610.2|156520.2|22
1653635100000|2022-05-27 07:05:00|156613.5|156523.5|156610.5|156520.5|156614.2|156524.2|156610.5|156520.5|22
1653635110000|2022-05-27 07:05:10|156611.2|156521.2|156619.5|156529.5|156622.8|156532.8|156611.2|156521.2|30
1653635120000|2022-05-27 07:05:20|156620.5|156530.5|156626.2|156536.2|156626.5|156536.5|156615.6|156525.6|30
1653635130000|2022-05-27 07:05:30|156625.5|156535.5|156588.7|156498.7|156629.2|156535.5|156588.7|156498.7|25
1653635140000|2022-05-27 07:05:40|156590.8|156500.8|156613|156483|156617.3|156507.8|156586|156477.1|35
1653635150000|2022-05-27 07:05:50|156613.9|156483.9|156596.3|156506.3|156616.8|156507.4|156592.1|156477.8|29
1653635160000|2022-05-27 07:06:00|156599.1|156509.1|156612|156522|156612|156522|156584.4|156494.4|26
1653635170000|2022-05-27 07:06:10|156607.5|156517.5|156620.7|156490.7|156620.7|156523.1|156594.7|156488.5|22
1653635180000|2022-05-27 07:06:20|156616.3|156486.3|156595.8|156505.8|156616.3|156508|156593.3|156486.3|19
1653635190000|2022-05-27 07:06:30|156595.3|156505.3|156589|156499|156617.5|156506.8|156589|156478.3|29
1653635200000|2022-05-27 07:06:40|156589.3|156499.3|156599.4|156509.4|156601|156511|156589.3|156499.3|24
1653635210000|2022-05-27 07:06:50|156600|156510|156600|156510|156602|156512|156597.3|156507.3|26
1653635220000|2022-05-27 07:07:00|156599.7|156509.7|156603.2|156513.2|156618.3|156528.3|156593.9|156503.9|34
1653635230000|2022-05-27 07:07:10|156605.5|156515.5|156605.6|156515.6|156605.6|156515.6|156603.3|156513.3|21
1653635240000|2022-05-27 07:07:20|156604.5|156514.5|156606.2|156516.2|156606.5|156516.5|156604.5|156514.5|18
1653635250000|2022-05-27 07:07:30|156606.4|156516.4|156600.6|156510.6|156608.3|156518.3|156598.4|156508.4|26
1653635260000|2022-05-27 07:07:40|156601|156511|156600|156510|156604.6|156514.6|156594.5|156504.5|31
1653635270000|2022-05-27 07:07:50|156599.8|156509.8|156596.5|156506.5|156602|156512|156594.3|156504.3|30
1653635280000|2022-05-27 07:08:00|156595.8|156505.8|156592.4|156502.4|156601.5|156511.5|156585.5|156495.5|36
1653635290000|2022-05-27 07:08:10|156593.7|156503.7|156584.9|156494.9|156593.7|156503.7|156584.9|156494.9|31
1653635300000|2022-05-27 07:08:20|156585.1|156495.1|156571.2|156481.2|156588.1|156498.1|156570.2|156480.2|34
1653635310000|2022-05-27 07:08:30|156570.1|156480.1|156573.7|156483.7|156585.3|156495.3|156561.4|156471.4|27
1653635320000|2022-05-27 07:08:40|156574.8|156484.8|156574.4|156484.4|156577.9|156487.9|156569.3|156479.3|30
1653635330000|2022-05-27 07:08:50|156573.9|156483.9|156573.2|156483.2|156578.6|156488.6|156572.1|156482.1|24
1653635340000|2022-05-27 07:09:00|156573|156483|156562|156472|156573.9|156483.9|156556.5|156466.5|27
1653635350000|2022-05-27 07:09:10|156560.7|156470.7|156568.3|156478.3|156571.1|156481.1|156558.5|156468.5|30
1653635360000|2022-05-27 07:09:20|156563.5|156473.5|156559.8|156469.8|156571.2|156481.2|156559.8|156469.8|19
1653635370000|2022-05-27 07:09:30|156565.6|156475.6|156577.2|156487.2|156578.7|156488.7|156564.7|156474.7|25
1653635380000|2022-05-27 07:09:40|156577.8|156487.8|156571.1|156481.1|156577.8|156487.8|156569.7|156479.7|20
1653635390000|2022-05-27 07:09:50|156566.5|156476.5|156577.2|156487.2|156577.2|156487.2|156565.7|156475.7|28
1653635400000|2022-05-27 07:10:00|156572.6|156482.6|156513.5|156423.5|156572.7|156482.7|156496|156406|39
1653635410000|2022-05-27 07:10:10|156513.9|156423.9|156491.4|156401.4|156514.5|156424.5|156489.4|156399.4|33
1653635420000|2022-05-27 07:10:20|156492.7|156402.7|156396.7|156306.7|156492.7|156402.7|156390.4|156300.4|40
1653635430000|2022-05-27 07:10:30|156397.6|156307.6|156396.6|156306.6|156405|156315|156393.1|156303.1|37
1653635440000|2022-05-27 07:10:40|156399.3|156309.3|156402.5|156312.5|156403.4|156313.4|156397.9|156307.9|21
1653635450000|2022-05-27 07:10:50|156404.1|156314.1|156398.5|156308.5|156404.1|156314.1|156393.8|156303.8|34
1653635460000|2022-05-27 07:11:00|156400.8|156310.8|156389.5|156299.5|156400.8|156310.8|156386.5|156296.5|34
1653635470000|2022-05-27 07:11:10|156389.3|156299.3|156501.6|156411.6|156501.6|156411.6|156389.3|156299.3|34
1653635480000|2022-05-27 07:11:20|156500.5|156410.5|156509.8|156419.8|156511|156421|156494.2|156404.2|40
1653635490000|2022-05-27 07:11:30|156510.5|156420.5|156474.9|156384.9|156510.5|156420.5|156474.9|156384.9|36
1653635500000|2022-05-27 07:11:40|156475.1|156385.1|156471|156381|156475.1|156385.1|156461.8|156371.8|38
1653635510000|2022-05-27 07:11:50|156475.2|156385.2|156468.8|156378.8|156479.1|156389.1|156465.8|156375.8|33
1653635520000|2022-05-27 07:12:00|156466.3|156376.3|156476.5|156386.5|156479.7|156389.7|156465.8|156375.8|33
1653635530000|2022-05-27 07:12:10|156473.5|156383.5|156536|156446|156536.6|156446.6|156473.5|156383.5|35
1653635540000|2022-05-27 07:12:20|156536.2|156446.2|156536.4|156446.4|156537.5|156447.5|156534.5|156444.5|29
1653635550000|2022-05-27 07:12:30|156536.2|156446.2|156535.3|156445.3|156537.6|156447.6|156531.1|156441.1|32
1653635560000|2022-05-27 07:12:40|156535.7|156445.7|156536.5|156446.5|156536.5|156446.5|156527.9|156437.9|36
1653635570000|2022-05-27 07:12:50|156536.7|156446.7|156558.2|156468.2|156561|156471|156535.8|156445.8|35
1653635580000|2022-05-27 07:13:00|156553|156463|156551.8|156461.8|156569.1|156479.1|156547.2|156457.2|37
1653635590000|2022-05-27 07:13:10|156549.9|156459.9|156555.3|156465.3|156555.3|156465.3|156547.9|156457.9|26
1653635600000|2022-05-27 07:13:20|156556.9|156466.9|156578.2|156488.2|156578.2|156488.2|156555.2|156465.2|27
1653635610000|2022-05-27 07:13:30|156580.1|156490.1|156619.2|156529.2|156625.6|156535.6|156566|156476|39
1653635620000|2022-05-27 07:13:40|156619.8|156529.8|156604.5|156514.5|156619.8|156529.8|156594.6|156504.6|35
1653635630000|2022-05-27 07:13:50|156603.2|156513.2|156646.5|156556.5|156646.5|156556.5|156602.4|156512.4|37
1653635640000|2022-05-27 07:14:00|156645.5|156555.5|156645.7|156555.7|156651.2|156561.2|156640.2|156550.2|35
1653635650000|2022-05-27 07:14:10|156644.1|156554.1|156650.5|156560.5|156651.3|156561.3|156639.2|156549.2|30
1653635660000|2022-05-27 07:14:20|156650|156560|156677.3|156587.3|156690.4|156600.4|156650|156560|37
1653635670000|2022-05-27 07:14:30|156675.7|156585.7|156654.1|156564.1|156679.1|156589.1|156649.6|156559.6|39
1653635680000|2022-05-27 07:14:40|156653.5|156563.5|156642.4|156552.4|156654.6|156564.6|156626.1|156536.1|39
1653635690000|2022-05-27 07:14:50|156640.9|156550.9|156629.3|156539.3|156644|156554|156628.9|156538.9|35
1653635700000|2022-05-27 07:15:00|156629.2|156539.2|156631.3|156541.3|156632.4|156542.4|156621.1|156531.1|35
1653635710000|2022-05-27 07:15:10|156630.5|156540.5|156630.1|156540.1|156632.2|156542.2|156627.5|156537.5|33
1653635720000|2022-05-27 07:15:20|156631.1|156541.1|156669.8|156579.8|156669.8|156579.8|156628|156538|31
1653635730000|2022-05-27 07:15:30|156675.9|156585.9|156695.4|156605.4|156699.5|156609.5|156675.9|156585.9|40
1653635740000|2022-05-27 07:15:40|156700.1|156610.1|156680|156590|156701.9|156611.9|156678.1|156588.1|35
1653635750000|2022-05-27 07:15:50|156680.4|156590.4|156680.6|156590.6|156696.9|156606.9|156670.3|156580.3|37
1653635760000|2022-05-27 07:16:00|156687.5|156597.5|156678.4|156588.4|156690.1|156600.1|156677.1|156587.1|37
1653635770000|2022-05-27 07:16:10|156678.7|156588.7|156659.7|156569.7|156685.8|156595.8|156656.5|156566.5|38
1653635780000|2022-05-27 07:16:20|156660.1|156570.1|156651.4|156561.4|156660.1|156570.1|156639.5|156549.5|32
1653635790000|2022-05-27 07:16:30|156667.4|156577.4|156665.2|156575.2|156670.7|156580.7|156661.4|156571.4|39
1653635800000|2022-05-27 07:16:40|156665|156575|156666.2|156576.2|156671.3|156581.3|156661.9|156571.9|29
1653635810000|2022-05-27 07:16:50|156665.9|156575.9|156603.8|156513.8|156669.1|156579.1|156601.7|156511.7|34
1653635820000|2022-05-27 07:17:00|156604|156514|156600.7|156510.7|156620.6|156530.6|156598.8|156508.8|35
1653635830000|2022-05-27 07:17:10|156600.4|156510.4|156625.3|156535.3|156633.2|156543.2|156585.2|156495.2|35
1653635840000|2022-05-27 07:17:20|156626.3|156536.3|156666.6|156576.6|156671.6|156581.6|156625.8|156535.8|35
1653635850000|2022-05-27 07:17:30|156673.2|156583.2|156595.9|156505.9|156673.2|156583.2|156580.1|156490.1|35
1653635860000|2022-05-27 07:17:40|156597.7|156507.7|156629.8|156539.8|156636.7|156546.7|156596.1|156506.1|31
1653635870000|2022-05-27 07:17:50|156627.6|156537.6|156596.9|156506.9|156628.7|156538.7|156595.9|156505.9|38
1653635880000|2022-05-27 07:18:00|156596.7|156506.7|156598.5|156508.5|156598.8|156508.8|156591.6|156501.6|27
1653635890000|2022-05-27 07:18:10|156598.3|156508.3|156598.4|156508.4|156601|156511|156598.3|156508.3|25
1653635900000|2022-05-27 07:18:20|156598.5|156508.5|156596.5|156506.5|156600|156510|156596.5|156506.5|23
1653635910000|2022-05-27 07:18:30|156596.4|156506.4|156595.8|156505.8|156596.6|156506.6|156593.7|156503.7|23
1653635920000|2022-05-27 07:18:40|156593.8|156503.8|156595.1|156505.1|156603.8|156513.8|156593.8|156503.8|23
1653635930000|2022-05-27 07:18:50|156594.1|156504.1|156592.5|156502.5|156598.7|156508.7|156592.5|156502.5|26
1653635940000|2022-05-27 07:19:00|156594.2|156504.2|156574.1|156484.1|156595.6|156505.6|156572.1|156482.1|28
1653635950000|2022-05-27 07:19:10|156575.4|156485.4|156576.5|156486.5|156576.9|156486.9|156574.5|156484.5|25
1653635960000|2022-05-27 07:19:20|156576.6|156486.6|156582.3|156492.3|156582.3|156492.3|156576.2|156486.2|30
1653635970000|2022-05-27 07:19:30|156583.9|156493.9|156580|156490|156583.9|156493.9|156577.7|156487.7|35
1653635980000|2022-05-27 07:19:40|156579.7|156489.7|156580.1|156490.1|156581.1|156491.1|156579.1|156489.1|26
1653635990000|2022-05-27 07:19:50|156581.8|156491.8|156592.3|156502.3|156596.5|156506.5|156580|156490|31
1653636000000|2022-05-27 07:20:00|156592.2|156502.2|156621.8|156531.8|156630.6|156540.6|156592.2|156502.2|38
1653636010000|2022-05-27 07:20:10|156621|156531|156618.9|156528.9|156621.6|156531.6|156617.6|156527.6|26
1653636020000|2022-05-27 07:20:20|156619.1|156529.1|156622.4|156532.4|156622.9|156532.9|156607.2|156517.2|31
1653636030000|2022-05-27 07:20:30|156622.7|156532.7|156621.3|156531.3|156623.7|156533.7|156618.8|156528.8|27
1653636040000|2022-05-27 07:20:40|156620.8|156530.8|156616|156526|156622.3|156532.3|156614.9|156524.9|29
1653636050000|2022-05-27 07:20:50|156616.1|156526.1|156626.2|156536.2|156627|156537|156611.6|156521.6|23
1653636060000|2022-05-27 07:21:00|156627.4|156537.4|156621.4|156531.4|156640.4|156550.4|156618.7|156528.7|33
1653636070000|2022-05-27 07:21:10|156612.7|156522.7|156625|156535|156633.2|156543.2|156612.7|156522.7|29
1653636080000|2022-05-27 07:21:20|156620.9|156530.9|156613.6|156523.6|156622.1|156532.1|156608.3|156518.3|31
1653636090000|2022-05-27 07:21:30|156614.6|156524.6|156632.1|156542.1|156635.6|156545.6|156614.6|156524.6|35
1653636100000|2022-05-27 07:21:40|156631.5|156541.5|156631.2|156541.2|156634.4|156544.4|156611.5|156521.5|31
1653636110000|2022-05-27 07:21:50|156631.1|156541.1|156629.1|156539.1|156633.8|156543.8|156621.9|156531.9|36
1653636120000|2022-05-27 07:22:00|156632|156542|156627.7|156537.7|156632|156542|156627.7|156537.7|24
1653636130000|2022-05-27 07:22:10|156627.6|156537.6|156625.2|156535.2|156634.7|156544.7|156624.1|156534.1|27
1653636140000|2022-05-27 07:22:20|156624.7|156534.7|156626.7|156536.7|156628.3|156538.3|156624.4|156534.4|34
1653636150000|2022-05-27 07:22:30|156627|156537|156635.2|156545.2|156636.6|156546.6|156625.6|156535.6|31
1653636160000|2022-05-27 07:22:40|156634.9|156544.9|156640.2|156550.2|156645.3|156555.3|156632.8|156542.8|34
1653636170000|2022-05-27 07:22:50|156640.8|156550.8|156648|156558|156649.6|156559.6|156638.2|156548.2|34
1653636180000|2022-05-27 07:23:00|156645.4|156555.4|156646.6|156556.6|156648.7|156558.7|156640.9|156550.9|23
1653636190000|2022-05-27 07:23:10|156646.9|156556.9|156646.5|156556.5|156647.7|156557.7|156645.6|156555.6|9
1653636200000|2022-05-27 07:23:20|156646.4|156556.4|156645|156555|156646.9|156556.9|156644|156554|18
1653636210000|2022-05-27 07:23:30|156644.6|156554.6|156646.6|156556.6|156648.4|156558.4|156644.6|156554.6|14
1653636220000|2022-05-27 07:23:40|156646.5|156556.5|156648.3|156558.3|156650.9|156560.9|156646.5|156556.5|32
1653636230000|2022-05-27 07:23:50|156649.4|156559.4|156697.3|156607.3|156699|156609|156647.9|156557.9|33
1653636240000|2022-05-27 07:24:00|156696.6|156606.6|156689.5|156599.5|156723.1|156633.1|156688.9|156598.9|36
1653636250000|2022-05-27 07:24:10|156695.8|156605.8|156697.8|156607.8|156703|156613|156695.8|156605.8|27
1653636260000|2022-05-27 07:24:20|156699.3|156609.3|156700.2|156610.2|156701.6|156611.6|156697.1|156607.1|26
1653636270000|2022-05-27 07:24:30|156701.3|156611.3|156708.6|156618.6|156710.1|156620.1|156697.9|156607.9|35
1653636280000|2022-05-27 07:24:40|156708.1|156618.1|156709.6|156619.6|156710.2|156620.2|156706.7|156616.7|23
1653636290000|2022-05-27 07:24:50|156709.9|156619.9|156703.8|156613.8|156709.9|156619.9|156702.5|156612.5|23
1653636300000|2022-05-27 07:25:00|156703.6|156613.6|156701.7|156611.7|156706|156616|156700.1|156610.1|26
1653636310000|2022-05-27 07:25:10|156702|156612|156698.6|156608.6|156704.8|156614.8|156698.5|156608.5|27
1653636320000|2022-05-27 07:25:20|156698.3|156608.3|156699.9|156609.9|156700.1|156610.1|156697.9|156607.9|19
1653636330000|2022-05-27 07:25:30|156699.3|156609.3|156653.1|156563.1|156708.8|156618.8|156651.3|156561.3|33
1653636340000|2022-05-27 07:25:40|156652.9|156562.9|156654.3|156564.3|156654.6|156564.6|156650.6|156560.6|26
1653636350000|2022-05-27 07:25:50|156654.5|156564.5|156654.2|156564.2|156656.8|156566.8|156652.5|156562.5|28
1653636360000|2022-05-27 07:26:00|156654.5|156564.5|156660.7|156570.7|156661.8|156571.8|156654.5|156564.5|19
1653636370000|2022-05-27 07:26:10|156659.6|156569.6|156656.5|156566.5|156661.7|156571.7|156655.6|156565.6|25
1653636380000|2022-05-27 07:26:20|156658|156568|156613.2|156523.2|156659|156569|156612.4|156522.4|29
1653636390000|2022-05-27 07:26:30|156614.1|156524.1|156616.9|156526.9|156617.9|156527.9|156583|156493|34
1653636400000|2022-05-27 07:26:40|156614.3|156524.3|156601.8|156511.8|156624|156534|156599.3|156509.3|34
1653636410000|2022-05-27 07:26:50|156601.6|156511.6|156593.6|156503.6|156602.1|156512.1|156587.2|156497.2|35
1653636420000|2022-05-27 07:27:00|156594.6|156504.6|156599.6|156509.6|156602.4|156512.4|156594.6|156504.6|34
1653636430000|2022-05-27 07:27:10|156599.9|156509.9|156595.9|156505.9|156610.6|156520.6|156595.9|156505.9|37
1653636440000|2022-05-27 07:27:20|156596.8|156506.8|156615.8|156525.8|156615.8|156525.8|156596.8|156506.8|29
1653636450000|2022-05-27 07:27:30|156613.1|156523.1|156625.1|156535.1|156628.5|156538.5|156610.7|156520.7|33
1653636460000|2022-05-27 07:27:40|156625.4|156535.4|156632|156542|156632|156542|156601.4|156511.4|29
1653636470000|2022-05-27 07:27:50|156630.9|156540.9|156628.9|156538.9|156632.9|156542.9|156625.3|156535.3|25
1653636480000|2022-05-27 07:28:00|156629.8|156539.8|156663.3|156573.3|156666.3|156576.3|156629.8|156539.8|32
1653636490000|2022-05-27 07:28:10|156661.4|156571.4|156660.9|156570.9|156663.9|156573.9|156659.4|156569.4|26
1653636500000|2022-05-27 07:28:20|156661.6|156571.6|156698.3|156608.3|156709.7|156619.7|156660|156570|26
1653636510000|2022-05-27 07:28:30|156699.8|156609.8|156684.9|156594.9|156699.8|156609.8|156684.1|156594.1|19
1653636520000|2022-05-27 07:28:40|156685.1|156595.1|156683.4|156593.4|156700.4|156610.4|156682|156592|24
1653636530000|2022-05-27 07:28:50|156693.2|156603.2|156679.6|156589.6|156694.3|156604.3|156676.8|156586.8|35
1653636540000|2022-05-27 07:29:00|156671|156581|156677.1|156587.1|156679.3|156589.3|156668.7|156578.7|35
1653636550000|2022-05-27 07:29:10|156677.4|156587.4|156675.9|156585.9|156677.4|156587.4|156672.5|156582.5|25
1653636560000|2022-05-27 07:29:20|156675.6|156585.6|156680.5|156590.5|156688.8|156598.8|156675.3|156585.3|32
1653636570000|2022-05-27 07:29:30|156679.3|156589.3|156683.5|156593.5|156686.3|156596.3|156677.1|156587.1|32
1653636580000|2022-05-27 07:29:40|156684.5|156594.5|156680.3|156590.3|156685.6|156595.6|156674.9|156584.9|33
1653636590000|2022-05-27 07:29:50|156678.2|156588.2|156671|156581|156680|156590|156668.7|156578.7|35
1653636600000|2022-05-27 07:30:00|156674.8|156584.8|156695.3|156605.3|156696.8|156606.8|156669.1|156579.1|36
1653636610000|2022-05-27 07:30:10|156695.2|156605.2|156718.1|156628.1|156725.4|156635.4|156695.2|156605.2|28
1653636620000|2022-05-27 07:30:20|156727.8|156637.8|156721.2|156631.2|156728.4|156638.4|156714|156624|33
1653636630000|2022-05-27 07:30:30|156720.1|156630.1|156709.7|156619.7|156721.3|156631.3|156705.8|156615.8|25
1653636640000|2022-05-27 07:30:40|156711.7|156621.7|156715.2|156625.2|156715.2|156625.2|156707|156617|17
1653636650000|2022-05-27 07:30:50|156715.1|156625.1|156712.7|156622.7|156715.6|156625.6|156712.7|156622.7|9
1653636660000|2022-05-27 07:31:00|156711|156621|156682.9|156592.9|156712.5|156622.5|156672.1|156582.1|27
1653636670000|2022-05-27 07:31:10|156668.1|156578.1|156682.5|156592.5|156682.5|156592.5|156659.8|156569.8|33
1653636680000|2022-05-27 07:31:20|156687.8|156597.8|156664.4|156574.4|156691.5|156601.5|156658.5|156568.5|29
1653636690000|2022-05-27 07:31:30|156663.2|156573.2|156638|156548|156663.2|156573.2|156628.3|156538.3|34
1653636700000|2022-05-27 07:31:40|156639.3|156549.3|156635.9|156545.9|156645.2|156555.2|156635.9|156545.9|29
1653636710000|2022-05-27 07:31:50|156635.8|156545.8|156642.9|156552.9|156644.2|156554.2|156635.7|156545.7|24
1653636720000|2022-05-27 07:32:00|156643|156553|156641.9|156551.9|156643.2|156553.2|156640.8|156550.8|31
1653636730000|2022-05-27 07:32:10|156641.4|156551.4|156620.5|156530.5|156642|156552|156606.6|156516.6|37
1653636740000|2022-05-27 07:32:20|156620.6|156530.6|156704.8|156614.8|156709.2|156619.2|156620.6|156530.6|29
1653636750000|2022-05-27 07:32:30|156709|156619|156705.8|156615.8|156717.3|156627.3|156702.7|156612.7|28
1653636760000|2022-05-27 07:32:40|156707.3|156617.3|156703.3|156613.3|156708.1|156618.1|156702.5|156612.5|25
1653636770000|2022-05-27 07:32:50|156703.1|156613.1|156652.7|156562.7|156705.3|156615.3|156646.1|156556.1|29
1653636780000|2022-05-27 07:33:00|156652.8|156562.8|156692.3|156602.3|156694.2|156604.2|156650.5|156560.5|25
1653636790000|2022-05-27 07:33:10|156694.4|156604.4|156693.7|156603.7|156698.2|156608.2|156689.1|156599.1|27
1653636800000|2022-05-27 07:33:20|156692.8|156602.8|156683.4|156593.4|156695.6|156605.6|156682.7|156592.7|26
1653636810000|2022-05-27 07:33:30|156682.5|156592.5|156683|156593|156683.1|156593.1|156675.4|156585.4|30
1653636820000|2022-05-27 07:33:40|156683.3|156593.3|156697.1|156607.1|156697.1|156607.1|156681.9|156591.9|18
1653636830000|2022-05-27 07:33:50|156694.6|156604.6|156698.9|156608.9|156699.9|156609.9|156693.9|156603.9|12
1653636840000|2022-05-27 07:34:00|156696.1|156606.1|156663.6|156573.6|156699.5|156609.5|156661.7|156571.7|30
1653636850000|2022-05-27 07:34:10|156663.7|156573.7|156687.1|156597.1|156689.1|156599.1|156662.5|156572.5|24
1653636860000|2022-05-27 07:34:20|156686.6|156596.6|156703.9|156613.9|156708.2|156618.2|156686.6|156596.6|24
1653636870000|2022-05-27 07:34:30|156702.6|156612.6|156696.6|156606.6|156719.8|156629.8|156690.6|156600.6|24
1653636880000|2022-05-27 07:34:40|156698.7|156608.7|156699.1|156609.1|156719.5|156629.5|156696.8|156606.8|26
1653636890000|2022-05-27 07:34:50|156698.7|156608.7|156702|156612|156715.1|156625.1|156692.5|156602.5|32
1653636900000|2022-05-27 07:35:00|156700.6|156610.6|156671.8|156581.8|156700.6|156610.6|156665.3|156575.3|34
1653636910000|2022-05-27 07:35:10|156671.6|156581.6|156666.3|156576.3|156672.8|156582.8|156665.7|156575.7|25
1653636920000|2022-05-27 07:35:20|156667.7|156577.7|156661.8|156571.8|156670|156580|156661.8|156571.8|26
1653636930000|2022-05-27 07:35:30|156661.7|156571.7|156679.6|156589.6|156679.6|156589.6|156660.2|156570.2|21
1653636940000|2022-05-27 07:35:40|156679.3|156589.3|156658.2|156568.2|156680.1|156590.1|156658.2|156568.2|28
1653636950000|2022-05-27 07:35:50|156642.5|156552.5|156620.1|156530.1|156642.5|156552.5|156611.4|156521.4|27
1653636960000|2022-05-27 07:36:00|156622.9|156532.9|156617.7|156527.7|156628.4|156538.4|156611.5|156521.5|36
1653636970000|2022-05-27 07:36:10|156619.7|156529.7|156643.5|156553.5|156650|156560|156616.1|156526.1|29
1653636980000|2022-05-27 07:36:20|156645|156555|156638.2|156548.2|156645|156555|156632.7|156542.7|25
1653636990000|2022-05-27 07:36:30|156638.1|156548.1|156624.2|156534.2|156642.8|156552.8|156624.2|156534.2|30
1653637000000|2022-05-27 07:36:40|156618.4|156528.4|156614|156524|156638.5|156548.5|156610.9|156520.9|34
1653637010000|2022-05-27 07:36:50|156615.5|156525.5|156607.9|156517.9|156625.8|156535.8|156602.8|156512.8|35
1653637020000|2022-05-27 07:37:00|156605.4|156515.4|156592.4|156502.4|156609.2|156519.2|156582.8|156492.8|39
1653637030000|2022-05-27 07:37:10|156595.7|156505.7|156595.7|156505.7|156613.1|156523.1|156586.2|156496.2|38
1653637040000|2022-05-27 07:37:20|156596.5|156506.5|156586.6|156496.6|156602|156512|156585|156495|33
1653637050000|2022-05-27 07:37:30|156586.4|156496.4|156595.9|156505.9|156598.1|156508.1|156586.4|156496.4|24
1653637060000|2022-05-27 07:37:40|156597.5|156507.5|156597.7|156507.7|156600.6|156510.6|156589.4|156499.4|21
1653637070000|2022-05-27 07:37:50|156597.2|156507.2|156619.9|156529.9|156629.6|156539.6|156589.8|156499.8|27
1653637080000|2022-05-27 07:38:00|156621.1|156531.1|156612.8|156522.8|156622.3|156532.3|156607.1|156517.1|36
1653637090000|2022-05-27 07:38:10|156616.4|156526.4|156599.6|156509.6|156639.4|156549.4|156598.9|156508.9|36
1653637100000|2022-05-27 07:38:20|156600.4|156510.4|156603|156513|156624.6|156534.6|156600.4|156510.4|36
1653637110000|2022-05-27 07:38:30|156603.8|156513.8|156616.8|156526.8|156619.2|156529.2|156602.7|156512.7|34
1653637120000|2022-05-27 07:38:40|156618|156528|156615.4|156525.4|156618.6|156528.6|156609.3|156519.3|30
1653637130000|2022-05-27 07:38:50|156615.9|156525.9|156606.8|156516.8|156634.9|156544.9|156604.1|156514.1|37
1653637140000|2022-05-27 07:39:00|156607.9|156517.9|156614.4|156524.4|156640.3|156550.3|156603|156513|38
1653637150000|2022-05-27 07:39:10|156610.5|156520.5|156584.9|156494.9|156610.5|156520.5|156584.1|156494.1|39
1653637160000|2022-05-27 07:39:20|156586.7|156496.7|156591.8|156501.8|156602.3|156512.3|156571.3|156481.3|35
1653637170000|2022-05-27 07:39:30|156591.7|156501.7|156584.5|156494.5|156592.6|156502.6|156573.5|156483.5|33
1653637180000|2022-05-27 07:39:40|156583.7|156493.7|156584.4|156494.4|156608.7|156518.7|156575.6|156485.6|36
1653637190000|2022-05-27 07:39:50|156585.4|156495.4|156582.8|156492.8|156585.4|156495.4|156577.2|156487.2|23
1653637200000|2022-05-27 07:40:00|156582.4|156492.4|156608.6|156518.6|156612.3|156522.3|156582.1|156492.1|38
1653637210000|2022-05-27 07:40:10|156607.6|156517.6|156567.9|156477.9|156607.6|156517.6|156551.3|156461.3|33
1653637220000|2022-05-27 07:40:20|156566.6|156476.6|156556.6|156466.6|156569.2|156479.2|156549.1|156459.1|40
1653637230000|2022-05-27 07:40:30|156559|156469|156543.6|156453.6|156560.7|156470.7|156529.3|156439.3|36
1653637240000|2022-05-27 07:40:40|156545.2|156455.2|156541.4|156451.4|156551.9|156461.9|156524.2|156434.2|35
1653637250000|2022-05-27 07:40:50|156527.4|156437.4|156548.4|156458.4|156568|156478|156527.4|156437.4|37
1653637260000|2022-05-27 07:41:00|156543.2|156453.2|156554.8|156464.8|156571.2|156481.2|156522.4|156432.4|35
1653637270000|2022-05-27 07:41:10|156550.9|156460.9|156558.1|156468.1|156563.4|156473.4|156535.8|156445.8|38
1653637280000|2022-05-27 07:41:20|156558.2|156468.2|156552.5|156462.5|156566.5|156476.5|156540.1|156450.1|37
1653637290000|2022-05-27 07:41:30|156524.1|156434.1|156534.4|156444.4|156546.6|156456.6|156517.8|156427.8|38
1653637300000|2022-05-27 07:41:40|156531.7|156441.7|156502.9|156412.9|156539.4|156449.4|156493.8|156403.8|38
1653637310000|2022-05-27 07:41:50|156501|156411|156514.9|156424.9|156514.9|156424.9|156493.1|156403.1|39
1653637320000|2022-05-27 07:42:00|156511.5|156421.5|156514.1|156424.1|156517.5|156427.5|156492.6|156402.6|36
1653637330000|2022-05-27 07:42:10|156514.2|156424.2|156477.6|156387.6|156515.5|156425.5|156477.6|156387.6|36
1653637340000|2022-05-27 07:42:20|156470.7|156380.7|156486.2|156396.2|156494.4|156404.4|156470|156380|40
1653637350000|2022-05-27 07:42:30|156486.5|156396.5|156485|156395|156492.4|156402.4|156469|156379|40
1653637360000|2022-05-27 07:42:40|156491.2|156401.2|156493.6|156403.6|156493.7|156403.7|156474.4|156384.4|36
1653637370000|2022-05-27 07:42:50|156487.4|156397.4|156498.2|156408.2|156504.7|156414.7|156478.7|156388.7|36
1653637380000|2022-05-27 07:43:00|156498.1|156408.1|156562.9|156472.9|156568.5|156478.5|156494.4|156404.4|40
1653637390000|2022-05-27 07:43:10|156559.5|156469.5|156560.1|156470.1|156561.1|156471.1|156558.1|156468.1|22
1653637400000|2022-05-27 07:43:20|156560|156470|156556.9|156466.9|156560.7|156470.7|156556.9|156466.9|14
1653637410000|2022-05-27 07:43:30|156557.9|156467.9|156569.9|156479.9|156570.1|156480.1|156557.9|156467.9|23
1653637420000|2022-05-27 07:43:40|156565.2|156475.2|156542.8|156452.8|156571.1|156481.1|156542.8|156452.8|29
1653637430000|2022-05-27 07:43:50|156547.1|156457.1|156547.1|156457.1|156548.4|156458.4|156542.4|156452.4|20
1653637440000|2022-05-27 07:44:00|156548.1|156458.1|156533.3|156443.3|156548.5|156458.5|156532.3|156442.3|33
1653637450000|2022-05-27 07:44:10|156533.2|156443.2|156528.4|156438.4|156536.4|156446.4|156517.2|156427.2|25
1653637460000|2022-05-27 07:44:20|156529.8|156439.8|156573.8|156483.8|156580.1|156490.1|156526.7|156436.7|21
1653637470000|2022-05-27 07:44:30|156575.6|156485.6|156573.7|156483.7|156575.6|156485.6|156561.8|156471.8|26
1653637480000|2022-05-27 07:44:40|156573|156483|156572.7|156482.7|156573.3|156483.3|156572.5|156482.5|19
1653637490000|2022-05-27 07:44:50|156572.4|156482.4|156560.2|156470.2|156572.4|156482.4|156560.2|156470.2|17
1653637500000|2022-05-27 07:45:00|156560.4|156470.4|156549.2|156459.2|156561.5|156471.5|156540.8|156450.8|27
1653637510000|2022-05-27 07:45:10|156549.6|156459.6|156573.2|156483.2|156576.2|156486.2|156548.2|156458.2|30
1653637520000|2022-05-27 07:45:20|156572.6|156482.6|156575|156485|156576.3|156486.3|156571.9|156481.9|25
1653637530000|2022-05-27 07:45:30|156575.8|156485.8|156576.9|156486.9|156578.1|156488.1|156574.6|156484.6|20
1653637540000|2022-05-27 07:45:40|156576.1|156486.1|156539.4|156449.4|156576.7|156486.7|156539.4|156449.4|29
1653637550000|2022-05-27 07:45:50|156540.3|156450.3|156543.8|156453.8|156558.6|156468.6|156539.6|156449.6|21
1653637560000|2022-05-27 07:46:00|156543|156453|156536.3|156446.3|156552.9|156462.9|156534.2|156444.2|25
1653637570000|2022-05-27 07:46:10|156535.7|156445.7|156535.9|156445.9|156536.3|156446.3|156528.7|156438.7|23
1653637580000|2022-05-27 07:46:20|156535.3|156445.3|156540.4|156450.4|156542.4|156452.4|156535.3|156445.3|22
1653637590000|2022-05-27 07:46:30|156540.9|156450.9|156540.8|156450.8|156544.4|156454.4|156538.7|156448.7|26
1653637600000|2022-05-27 07:46:40|156541.1|156451.1|156546.5|156456.5|156547.8|156457.8|156536.2|156446.2|29
1653637610000|2022-05-27 07:46:50|156547.8|156457.8|156553.1|156463.1|156554.7|156464.7|156544.3|156454.3|32
1653637620000|2022-05-27 07:47:00|156552.6|156462.6|156553.5|156463.5|156557.2|156467.2|156551.1|156461.1|32
1653637630000|2022-05-27 07:47:10|156551|156461|156550.1|156460.1|156551|156461|156544.6|156454.6|28
1653637640000|2022-05-27 07:47:20|156550.2|156460.2|156633|156543|156639.6|156549.6|156549.4|156459.4|30
1653637650000|2022-05-27 07:47:30|156632.9|156542.9|156635.6|156545.6|156636.2|156546.2|156630.3|156540.3|25
1653637660000|2022-05-27 07:47:40|156642.4|156552.4|156642.8|156552.8|156662.9|156572.9|156624.1|156534.1|33
1653637670000|2022-05-27 07:47:50|156645.9|156555.9|156652.8|156562.8|156657.5|156567.5|156645.7|156555.7|32
1653637680000|2022-05-27 07:48:00|156653.8|156563.8|156649.4|156559.4|156655.4|156565.4|156645.9|156555.9|25
1653637690000|2022-05-27 07:48:10|156647.6|156557.6|156640.7|156550.7|156648.6|156558.6|156640.7|156550.7|25
1653637700000|2022-05-27 07:48:20|156641|156551|156642.9|156552.9|156643.4|156553.4|156639.5|156549.5|29
1653637710000|2022-05-27 07:48:30|156643.4|156553.4|156645.6|156555.6|156646.6|156556.6|156642.6|156552.6|15
1653637720000|2022-05-27 07:48:40|156645.7|156555.7|156642.9|156552.9|156645.7|156555.7|156641.3|156551.3|23
1653637730000|2022-05-27 07:48:50|156643.2|156553.2|156636.6|156546.6|156643.5|156553.5|156636.6|156546.6|19
1653637740000|2022-05-27 07:49:00|156636.8|156546.8|156637.9|156547.9|156638.2|156548.2|156635.6|156545.6|21
1653637750000|2022-05-27 07:49:10|156637.3|156547.3|156655.1|156565.1|156657.2|156567.2|156637.3|156547.3|26
1653637760000|2022-05-27 07:49:20|156654.1|156564.1|156647.3|156557.3|156654.1|156564.1|156646.3|156556.3|13
1653637770000|2022-05-27 07:49:30|156646.4|156556.4|156647.3|156557.3|156651.2|156561.2|156644.6|156554.6|22
1653637780000|2022-05-27 07:49:40|156646.8|156556.8|156643.8|156553.8|156646.8|156556.8|156643.3|156553.3|14
1653637790000|2022-05-27 07:49:50|156643.7|156553.7|156653.2|156563.2|156654.5|156564.5|156643.7|156553.7|23
1653637800000|2022-05-27 07:50:00|156655.6|156565.6|156642.1|156552.1|156655.6|156565.6|156642.1|156552.1|29
1653637810000|2022-05-27 07:50:10|156645.1|156555.1|156654.8|156564.8|156656.5|156566.5|156643.1|156553.1|23
1653637820000|2022-05-27 07:50:20|156653|156563|156641.4|156551.4|156657.4|156567.4|156641.3|156551.3|23
1653637830000|2022-05-27 07:50:30|156642.1|156552.1|156619.7|156529.7|156645.7|156555.7|156616.8|156526.8|28
1653637840000|2022-05-27 07:50:40|156618.4|156528.4|156622.3|156532.3|156622.3|156532.3|156617.9|156527.9|25
1653637850000|2022-05-27 07:50:50|156618.9|156528.9|156617.9|156527.9|156623|156533|156616.1|156526.1|26
1653637860000|2022-05-27 07:51:00|156618.5|156528.5|156606.5|156516.5|156621.7|156531.7|156606.3|156516.3|32
1653637870000|2022-05-27 07:51:10|156609|156519|156613.6|156523.6|156613.6|156523.6|156597.7|156507.7|31
1653637880000|2022-05-27 07:51:20|156612.5|156522.5|156601.1|156511.1|156618.9|156528.9|156600.9|156510.9|32
1653637890000|2022-05-27 07:51:30|156600.7|156510.7|156555.1|156465.1|156601.3|156511.3|156542.7|156452.7|34
1653637900000|2022-05-27 07:51:40|156554|156464|156558.4|156468.4|156565.1|156475.1|156554|156464|30
1653637910000|2022-05-27 07:51:50|156560.1|156470.1|156588.2|156498.2|156590.6|156500.6|156558.4|156468.4|25
1653637920000|2022-05-27 07:52:00|156588.1|156498.1|156590.1|156500.1|156596.2|156506.2|156572.6|156482.6|29
1653637930000|2022-05-27 07:52:10|156589.4|156499.4|156576.9|156486.9|156590.4|156499.4|156564.6|156459.4|32
1653637940000|2022-05-27 07:52:20|156574.1|156484.1|156584.1|156494.1|156587|156497|156564.6|156474.6|36
1653637950000|2022-05-27 07:52:30|156583.5|156493.5|156552.7|156462.7|156583.5|156493.5|156551.8|156461.8|36
1653637960000|2022-05-27 07:52:40|156552.3|156462.3|156561|156471|156563.6|156473.6|156550.5|156460.5|27
1653637970000|2022-05-27 07:52:50|156560.7|156470.7|156568.2|156478.2|156572.1|156482.1|156550.2|156460.2|24
1653637980000|2022-05-27 07:53:00|156569.3|156479.3|156555.7|156465.7|156572.4|156482.4|156547.9|156457.9|33
1653637990000|2022-05-27 07:53:10|156554.1|156464.1|156548.1|156458.1|156566.8|156476.8|156546.9|156456.9|32
1653638000000|2022-05-27 07:53:20|156549.7|156459.7|156564.7|156474.7|156577|156487|156543.8|156453.8|33
1653638010000|2022-05-27 07:53:30|156563.9|156473.9|156549.7|156459.7|156577.5|156487.5|156549.7|156459.7|35
1653638020000|2022-05-27 07:53:40|156549.9|156459.9|156534.8|156444.8|156554.8|156464.8|156532.7|156442.7|30
1653638030000|2022-05-27 07:53:50|156535.3|156445.3|156531.2|156441.2|156550.6|156460.6|156528|156438|38
1653638040000|2022-05-27 07:54:00|156531.3|156441.3|156498.7|156408.7|156531.3|156441.3|156493.3|156403.3|36
1653638050000|2022-05-27 07:54:10|156499.4|156409.4|156528|156438|156532.2|156442.2|156498.5|156408.5|34
1653638060000|2022-05-27 07:54:20|156528.1|156438.1|156526|156436|156528.1|156438.1|156525.5|156435.5|26
1653638070000|2022-05-27 07:54:30|156526.5|156436.5|156500.7|156410.7|156529.5|156439.5|156500.7|156410.7|34
1653638080000|2022-05-27 07:54:40|156500.4|156410.4|156511|156421|156511|156421|156498|156408|30
1653638090000|2022-05-27 07:54:50|156511.4|156421.4|156500.4|156410.4|156513.2|156423.2|156498|156408|32
1653638100000|2022-05-27 07:55:00|156503.2|156413.2|156523.3|156433.3|156528.4|156438.4|156503.2|156413.2|30
1653638110000|2022-05-27 07:55:10|156526.3|156436.3|156545.1|156455.1|156546.4|156456.4|156517|156427|38
1653638120000|2022-05-27 07:55:20|156544.6|156454.6|156549.4|156459.4|156550.4|156460.4|156540.8|156450.8|31
1653638130000|2022-05-27 07:55:30|156552.7|156462.7|156550.6|156460.6|156555.1|156465.1|156545.8|156455.8|39
1653638140000|2022-05-27 07:55:40|156551.6|156461.6|156549.4|156459.4|156554|156464|156546.4|156456.4|34
1653638150000|2022-05-27 07:55:50|156549.5|156459.5|156575.2|156485.2|156599.7|156509.7|156549.5|156459.5|39
1653638160000|2022-05-27 07:56:00|156579.3|156489.3|156575|156485|156584.1|156494.1|156575|156485|34
1653638170000|2022-05-27 07:56:10|156573.5|156483.5|156634.1|156544.1|156635.1|156545.1|156564.3|156474.3|37
1653638180000|2022-05-27 07:56:20|156634.4|156544.4|156572.7|156482.7|156636.6|156546.6|156572.7|156482.7|28
1653638190000|2022-05-27 07:56:30|156570.5|156480.5|156569.1|156479.1|156578|156488|156565.8|156475.8|28
1653638200000|2022-05-27 07:56:40|156569.7|156479.7|156572.4|156482.4|156575.6|156485.6|156568.3|156478.3|24
1653638210000|2022-05-27 07:56:50|156572.7|156482.7|156572.3|156482.3|156575|156485|156571.2|156481.2|24
1653638220000|2022-05-27 07:57:00|156571.8|156481.8|156558.3|156468.3|156571.8|156481.8|156554.5|156464.5|37
1653638230000|2022-05-27 07:57:10|156558.6|156468.6|156536.1|156446.1|156558.6|156468.6|156522|156432|40
1653638240000|2022-05-27 07:57:20|156536.5|156446.5|156541|156451|156541.8|156451.8|156534.4|156444.4|26
1653638250000|2022-05-27 07:57:30|156541.7|156451.7|156533.3|156443.3|156541.7|156451.7|156531.3|156441.3|33
1653638260000|2022-05-27 07:57:40|156533.2|156443.2|156534.5|156444.5|156537.3|156447.3|156533.2|156443.2|18
1653638270000|2022-05-27 07:57:50|156535.2|156445.2|156529.5|156439.5|156535.2|156445.2|156524|156434|18
1653638280000|2022-05-27 07:58:00|156527.1|156437.1|156530.3|156440.3|156539.5|156449.5|156527.1|156437.1|14
1653638290000|2022-05-27 07:58:10|156529.4|156439.4|156528.9|156438.9|156532.7|156442.7|156523.8|156433.8|8
1653638300000|2022-05-27 07:58:20|156528.7|156438.7|156576.7|156486.7|156580.5|156490.5|156526.9|156436.9|31
1653638310000|2022-05-27 07:58:30|156577.3|156487.3|156540.3|156450.3|156583.1|156493.1|156532.5|156442.5|26
1653638320000|2022-05-27 07:58:40|156534.7|156444.7|156540|156450|156546.8|156456.8|156534.7|156444.7|12
1653638330000|2022-05-27 07:58:50|156539.8|156449.8|156536.5|156446.5|156547.5|156457.5|156532.9|156442.9|16
1653638340000|2022-05-27 07:59:00|156534.1|156444.1|156531.8|156441.8|156541.7|156451.7|156531.6|156441.6|22
1653638350000|2022-05-27 07:59:10|156531|156441|156530.9|156440.9|156535.5|156445.5|156522.7|156432.7|20
1653638360000|2022-05-27 07:59:20|156531.4|156441.4|156542.8|156452.8|156543|156453|156527.5|156437.5|22
1653638370000|2022-05-27 07:59:30|156540.6|156450.6|156556.2|156466.2|156571.6|156481.6|156540.6|156450.6|29
1653638380000|2022-05-27 07:59:40|156553|156463|156548.1|156458.1|156553.4|156463.4|156547|156457|11
1653638390000|2022-05-27 07:59:50|156544.7|156454.7|156549.7|156459.7|156551.4|156461.4|156541.2|156451.2|18
1653638400000|2022-05-27 08:00:00|156545.6|156455.6|156541.5|156451.5|156546.2|156456.2|156535.7|156445.7|17
1653638410000|2022-05-27 08:00:10|156541.6|156451.6|156540.7|156450.7|156542.6|156452.6|156535.2|156445.2|22
1653638420000|2022-05-27 08:00:20|156539.5|156449.5|156518.8|156428.8|156539.5|156449.5|156518.8|156428.8|27
1653638430000|2022-05-27 08:00:30|156519.6|156429.6|156534.8|156444.8|156535.3|156445.3|156519.6|156429.6|22
1653638440000|2022-05-27 08:00:40|156534.7|156444.7|156535.6|156445.6|156536.5|156446.5|156528|156438|21
1653638450000|2022-05-27 08:00:50|156536.8|156446.8|156535.1|156445.1|156537.9|156447.9|156534.4|156444.4|21
1653638460000|2022-05-27 08:01:00|156535|156445|156565.4|156475.4|156572|156482|156534.8|156444.8|21
1653638470000|2022-05-27 08:01:10|156560.7|156470.7|156534.9|156444.9|156562.9|156472.9|156527.4|156437.4|32
1653638480000|2022-05-27 08:01:20|156531.3|156441.3|156530.2|156440.2|156539.9|156449.9|156526.8|156436.8|23
1653638490000|2022-05-27 08:01:30|156529.9|156439.9|156535.2|156445.2|156537.3|156447.3|156525.5|156435.5|24
1653638500000|2022-05-27 08:01:40|156538.8|156448.8|156540|156450|156542.1|156452.1|156538.8|156448.8|11
1653638510000|2022-05-27 08:01:50|156539.1|156449.1|156623.5|156533.5|156629.3|156539.3|156539.1|156449.1|25
1653638520000|2022-05-27 08:02:00|156627.3|156537.3|156675.2|156585.2|156677.5|156587.5|156621.4|156531.4|38
1653638530000|2022-05-27 08:02:10|156667.3|156577.3|156689.1|156599.1|156698.2|156608.2|156667.3|156577.3|36
1653638540000|2022-05-27 08:02:20|156687.8|156597.8|156699|156609|156702.9|156612.9|156686.7|156596.7|32
1653638550000|2022-05-27 08:02:30|156697|156607|156692.9|156602.9|156697.4|156607.4|156692.3|156602.3|33
1653638560000|2022-05-27 08:02:40|156693.6|156603.6|156694.5|156604.5|156698.7|156608.7|156693.2|156603.2|22
1653638570000|2022-05-27 08:02:50|156694.8|156604.8|156717|156627|156727.9|156637.9|156694.4|156604.4|35
1653638580000|2022-05-27 08:03:00|156720.5|156630.5|156724.8|156634.8|156726.2|156636.2|156713.9|156623.9|33
1653638590000|2022-05-27 08:03:10|156725.2|156635.2|156692.8|156602.8|156725.2|156635.2|156689.6|156599.6|28
1653638600000|2022-05-27 08:03:20|156692.4|156602.4|156763.9|156673.9|156771.8|156681.8|156692.4|156602.4|22
1653638610000|2022-05-27 08:03:30|156763.2|156673.2|156692.6|156602.6|156763.2|156673.2|156687.7|156597.7|32
1653638620000|2022-05-27 08:03:40|156691.6|156601.6|156705.6|156615.6|156714|156624|156691.4|156601.4|27
1653638630000|2022-05-27 08:03:50|156702.8|156612.8|156713.2|156623.2|156713.2|156623.2|156642.7|156552.7|32
1653638640000|2022-05-27 08:04:00|156703.7|156613.7|156604.1|156514.1|156708.7|156618.7|156604.1|156514.1|33
1653638650000|2022-05-27 08:04:10|156605.8|156515.8|156611.7|156521.7|156613.7|156523.7|156601.1|156511.1|27
1653638660000|2022-05-27 08:04:20|156609.5|156519.5|156609.1|156519.1|156622.2|156532.2|156608.1|156518.1|20
1653638670000|2022-05-27 08:04:30|156612.2|156522.2|156617.4|156527.4|156617.4|156527.4|156609.1|156519.1|25
1653638680000|2022-05-27 08:04:40|156617.5|156527.5|156616.8|156526.8|156621.5|156531.5|156610.6|156520.6|25
1653638690000|2022-05-27 08:04:50|156614.5|156524.5|156621.9|156531.9|156622.4|156532.4|156614.5|156524.5|19
1653638700000|2022-05-27 08:05:00|156622|156532|156655.6|156565.6|156659|156569|156619.1|156529.1|20
1653638710000|2022-05-27 08:05:10|156657.2|156567.2|156671.2|156581.2|156678.5|156588.5|156656.3|156566.3|26
1653638720000|2022-05-27 08:05:20|156671.5|156581.5|156671|156581|156674.5|156584.5|156666.3|156576.3|12
1653638730000|2022-05-27 08:05:30|156670.7|156580.7|156670|156580|156670.7|156580.7|156666.6|156576.6|9
1653638740000|2022-05-27 08:05:40|156670.4|156580.4|156704.5|156614.5|156707.3|156617.3|156670.3|156580.3|22
1653638750000|2022-05-27 08:05:50|156706.6|156616.6|156707|156617|156716.4|156626.4|156692.4|156602.4|29
1653638760000|2022-05-27 08:06:00|156705.2|156615.2|156723.6|156633.6|156726.2|156636.2|156697.8|156607.8|23
1653638770000|2022-05-27 08:06:10|156729.6|156639.6|156723.1|156633.1|156730.4|156640.4|156721.2|156631.2|24
1653638780000|2022-05-27 08:06:20|156715.9|156625.9|156724.6|156634.6|156726.3|156636.3|156715.9|156625.9|18
1653638790000|2022-05-27 08:06:30|156725.4|156635.4|156603.1|156513.1|156726.2|156636.2|156599.5|156509.5|30
1653638800000|2022-05-27 08:06:40|156601.8|156511.8|156590.6|156500.6|156608.2|156518.2|156588.6|156498.6|24
1653638810000|2022-05-27 08:06:50|156590.1|156500.1|156619|156529|156621.5|156531.5|156585.6|156495.6|29
1653638820000|2022-05-27 08:07:00|156643.2|156553.2|156657.2|156567.2|156662|156572|156643.2|156553.2|30
1653638830000|2022-05-27 08:07:10|156657.3|156567.3|156652.9|156562.9|156657.3|156567.3|156647.3|156557.3|14
1653638840000|2022-05-27 08:07:20|156648.4|156558.4|156656.2|156566.2|156665.2|156575.2|156648.4|156558.4|32
1653638850000|2022-05-27 08:07:30|156657|156567|156663.3|156573.3|156668.5|156578.5|156653.3|156563.3|25
1653638860000|2022-05-27 08:07:40|156665.2|156575.2|156685.4|156595.4|156688|156598|156662.3|156572.3|27
1653638870000|2022-05-27 08:07:50|156691.8|156601.8|156661|156571|156691.8|156601.8|156652.8|156562.8|22
1653638880000|2022-05-27 08:08:00|156659.4|156569.4|156649|156559|156660.2|156570.2|156649|156559|19
1653638890000|2022-05-27 08:08:10|156626.6|156536.6|156698.2|156608.2|156702.6|156612.6|156624.7|156534.7|26
1653638900000|2022-05-27 08:08:20|156699.8|156609.8|156692.8|156602.8|156699.8|156609.8|156668.9|156578.9|27
1653638910000|2022-05-27 08:08:30|156688.9|156598.9|156627.7|156537.7|156691.1|156601.1|156622|156532|17
1653638920000|2022-05-27 08:08:40|156628.7|156538.7|156633.3|156543.3|156634.7|156544.7|156626.6|156536.6|23
1653638930000|2022-05-27 08:08:50|156632.3|156542.3|156632.6|156542.6|156641.3|156551.3|156629.4|156539.4|24
1653638940000|2022-05-27 08:09:00|156632.5|156542.5|156621.4|156531.4|156648|156542.5|156619.3|156517.2|22
1653638950000|2022-05-27 08:09:10|156623.3|156533.3|156625|156535|156625.6|156535.6|156621|156531|18
1653638960000|2022-05-27 08:09:20|156622.9|156532.9|156541|156451|156624.5|156534.5|156529.9|156439.9|25
1653638970000|2022-05-27 08:09:30|156547.8|156457.8|156543|156453|156553.3|156463.3|156540.6|156450.6|17
1653638980000|2022-05-27 08:09:40|156543.6|156453.6|156543.4|156453.4|156546.7|156456.7|156530.8|156440.8|19
1653638990000|2022-05-27 08:09:50|156535.3|156445.3|156551.1|156461.1|156551.1|156461.1|156533.5|156443.5|18
1653639000000|2022-05-27 08:10:00|156555|156465|156557.4|156467.4|156563.3|156473.3|156546.8|156456.8|25
1653639010000|2022-05-27 08:10:10|156558.7|156468.7|156584.8|156494.8|156591.4|156501.4|156552.7|156462.7|23
1653639020000|2022-05-27 08:10:20|156585.1|156495.1|156574|156484|156585.1|156495.1|156569.3|156479.3|20
1653639030000|2022-05-27 08:10:30|156571.7|156481.7|156575.1|156485.1|156575.1|156485.1|156569.6|156479.6|17
1653639040000|2022-05-27 08:10:40|156576|156486|156639.6|156549.6|156650.5|156560.5|156574.7|156484.7|18
1653639050000|2022-05-27 08:10:50|156639.1|156549.1|156639.9|156549.9|156645.4|156555.4|156639.1|156549.1|21
1653639060000|2022-05-27 08:11:00|156639.5|156549.5|156704.4|156614.4|156712.3|156622.3|156639.3|156549.3|35
1653639070000|2022-05-27 08:11:10|156703.8|156613.8|156706.1|156616.1|156707.7|156617.7|156698.8|156608.8|27
1653639080000|2022-05-27 08:11:20|156707.8|156617.8|156703.2|156613.2|156708.8|156618.8|156699.4|156609.4|27
1653639090000|2022-05-27 08:11:30|156703.5|156613.5|156700.9|156610.9|156705.7|156615.7|156700.4|156610.4|8
1653639100000|2022-05-27 08:11:40|156702.2|156612.2|156644.4|156554.4|156705.4|156615.4|156644.4|156554.4|18
1653639110000|2022-05-27 08:11:50|156639.2|156549.2|156602.6|156512.6|156646.7|156556.7|156602.6|156512.6|39
1653639120000|2022-05-27 08:12:00|156603.3|156513.3|156575.4|156485.4|156608.7|156518.7|156575.4|156485.4|30
1653639130000|2022-05-27 08:12:10|156576.7|156486.7|156570.7|156480.7|156586.4|156496.4|156567.8|156477.8|25
1653639140000|2022-05-27 08:12:20|156574.8|156484.8|156561.8|156471.8|156574.8|156484.8|156561.2|156471.2|23
1653639150000|2022-05-27 08:12:30|156562.8|156472.8|156569.1|156479.1|156574.1|156484.1|156561.7|156471.7|34
1653639160000|2022-05-27 08:12:40|156568|156478|156560.8|156470.8|156568|156478|156558.7|156468.7|32
1653639170000|2022-05-27 08:12:50|156560.7|156470.7|156571.9|156481.9|156579.1|156489.1|156559.9|156469.9|35
1653639180000|2022-05-27 08:13:00|156572|156482|156556.7|156466.7|156572|156482|156555.8|156465.8|25
1653639190000|2022-05-27 08:13:10|156556.8|156466.8|156552.7|156462.7|156560|156470|156552.7|156462.7|22
1653639200000|2022-05-27 08:13:20|156555.8|156465.8|156549.6|156459.6|156561.1|156471.1|156549.6|156459.6|13
1653639210000|2022-05-27 08:13:30|156549.3|156459.3|156559.9|156469.9|156559.9|156469.9|156549.3|156459.3|17
1653639220000|2022-05-27 08:13:40|156555.9|156465.9|156550.9|156460.9|156560.1|156470.1|156547.5|156457.5|20
1653639230000|2022-05-27 08:13:50|156552.2|156462.2|156554.9|156464.9|156558.4|156468.4|156550.5|156460.5|11
1653639240000|2022-05-27 08:14:00|156555.8|156465.8|156554.3|156464.3|156556.5|156466.5|156552.2|156462.2|19
1653639250000|2022-05-27 08:14:10|156554.9|156464.9|156552.1|156462.1|156555.5|156465.5|156552.1|156462.1|12
1653639260000|2022-05-27 08:14:20|156555.1|156465.1|156559.2|156469.2|156561.7|156471.7|156549.3|156459.3|19
1653639270000|2022-05-27 08:14:30|156561.7|156471.7|156560.5|156470.5|156561.7|156471.7|156556.2|156466.2|16
1653639280000|2022-05-27 08:14:40|156560.8|156470.8|156573.5|156483.5|156573.5|156483.5|156558.5|156468.5|11
1653639290000|2022-05-27 08:14:50|156573.7|156483.7|156588.6|156498.6|156595.4|156505.4|156572.5|156482.5|17
1653639300000|2022-05-27 08:15:00|156587.4|156497.4|156552.2|156462.2|156591.1|156501.1|156552.2|156462.2|37
1653639310000|2022-05-27 08:15:10|156553.1|156463.1|156559.9|156469.9|156563.6|156473.6|156553.1|156463.1|32
1653639320000|2022-05-27 08:15:20|156556.5|156466.5|156560.7|156470.7|156563.1|156473.1|156552.4|156462.4|40
1653639330000|2022-05-27 08:15:30|156556.9|156466.9|156548.9|156458.9|156562.2|156472.2|156546.8|156456.8|40
1653639340000|2022-05-27 08:15:40|156558.1|156468.1|156563.9|156473.9|156570.2|156480.2|156545.2|156455.2|26
1653639350000|2022-05-27 08:15:50|156567.4|156477.4|156556.9|156466.9|156574.7|156484.7|156556.9|156466.9|17
1653639360000|2022-05-27 08:16:00|156556.7|156466.7|156551.3|156461.3|156561.3|156471.3|156551.2|156461.2|15
1653639370000|2022-05-27 08:16:10|156552.9|156462.9|156562.5|156472.5|156563.2|156473.2|156552.3|156462.3|15
1653639380000|2022-05-27 08:16:20|156561.6|156471.6|156556.6|156466.6|156562.4|156472.4|156556.6|156466.6|7
1653639390000|2022-05-27 08:16:30|156557|156467|156559.8|156469.8|156561.4|156471.4|156554.5|156464.5|11
1653639400000|2022-05-27 08:16:40|156560.3|156470.3|156557.8|156467.8|156571.8|156481.8|156553.9|156463.9|24
1653639410000|2022-05-27 08:16:50|156556.5|156466.5|156560.9|156470.9|156565|156475|156554.1|156464.1|12
1653639420000|2022-05-27 08:17:00|156562.7|156472.7|156559.1|156469.1|156562.9|156472.9|156547.3|156457.3|26
1653639430000|2022-05-27 08:17:10|156559.5|156469.5|156553|156463|156564.1|156474.1|156546.8|156456.8|20
1653639440000|2022-05-27 08:17:20|156553.9|156463.9|156552.9|156462.9|156559.5|156469.5|156551.3|156461.3|14
1653639450000|2022-05-27 08:17:30|156553.3|156463.3|156552.1|156462.1|156553.5|156463.5|156549.8|156459.8|10
1653639460000|2022-05-27 08:17:40|156552.4|156462.4|156551.4|156461.4|156552.4|156462.4|156549.4|156459.4|13
1653639470000|2022-05-27 08:17:50|156549.7|156459.7|156559|156469|156566.4|156476.4|156549.7|156459.7|22
1653639480000|2022-05-27 08:18:00|156557.5|156467.5|156551|156461|156557.7|156467.7|156549.4|156459.4|16
1653639490000|2022-05-27 08:18:10|156554.6|156464.6|156558.9|156468.9|156562.7|156472.7|156554.6|156464.6|13
1653639500000|2022-05-27 08:18:20|156557.9|156467.9|156558.8|156468.8|156558.8|156468.8|156556.2|156466.2|12
1653639510000|2022-05-27 08:18:30|156557.2|156467.2|156548.1|156458.1|156558.6|156468.6|156544.8|156454.8|21
1653639520000|2022-05-27 08:18:40|156549.4|156459.4|156558.8|156468.8|156561.9|156471.9|156548.7|156458.7|26
1653639530000|2022-05-27 08:18:50|156557.6|156467.6|156554.9|156464.9|156558.2|156468.2|156547.8|156457.8|12
1653639540000|2022-05-27 08:19:00|156557.8|156467.8|156545.9|156455.9|156566.8|156476.8|156543.3|156453.3|20
1653639550000|2022-05-27 08:19:10|156547.6|156457.6|156556.3|156466.3|156559|156469|156547.6|156457.6|20
1653639560000|2022-05-27 08:19:20|156555.9|156465.9|156555.6|156465.6|156557.3|156467.3|156553.5|156463.5|9
1653639570000|2022-05-27 08:19:30|156554.7|156464.7|156555.2|156465.2|156567.9|156477.9|156552.6|156462.6|21
1653639580000|2022-05-27 08:19:40|156555.1|156465.1|156557.1|156467.1|156562.1|156472.1|156550.1|156460.1|20
1653639590000|2022-05-27 08:19:50|156552.6|156462.6|156552.2|156462.2|156555.3|156465.3|156546|156456|11
1653639600000|2022-05-27 08:20:00|156551.4|156461.4|156540.1|156450.1|156554.3|156464.3|156532.1|156442.1|16
1653639610000|2022-05-27 08:20:10|156539.4|156449.4|156529.9|156439.9|156539.4|156449.4|156520.9|156430.9|23
1653639620000|2022-05-27 08:20:20|156531.4|156441.4|156528.6|156438.6|156531.4|156441.4|156528.2|156438.2|19
1653639630000|2022-05-27 08:20:30|156527.3|156437.3|156528.3|156438.3|156528.3|156438.3|156527|156437|16
1653639640000|2022-05-27 08:20:40|156527.2|156437.2|156536.8|156446.8|156539.3|156449.3|156518.7|156428.7|25
1653639650000|2022-05-27 08:20:50|156529.4|156439.4|156543.3|156453.3|156552.6|156462.6|156529.4|156439.4|27
1653639660000|2022-05-27 08:21:00|156541.5|156451.5|156537.2|156447.2|156544.9|156454.9|156536|156446|26
1653639670000|2022-05-27 08:21:10|156537.1|156447.1|156542.7|156452.7|156542.7|156452.7|156537.1|156447.1|14
1653639680000|2022-05-27 08:21:20|156541.6|156451.6|156550.1|156460.1|156553|156463|156538.8|156448.8|28
1653639690000|2022-05-27 08:21:30|156552.2|156462.2|156568.6|156478.6|156570.6|156480.6|156552.2|156462.2|31
1653639700000|2022-05-27 08:21:40|156568.1|156478.1|156568.2|156478.2|156571.9|156481.9|156561.5|156471.5|30
1653639710000|2022-05-27 08:21:50|156565.5|156475.5|156572.6|156482.6|156573.8|156483.8|156561.4|156471.4|29
1653639720000|2022-05-27 08:22:00|156572.8|156482.8|156585.5|156495.5|156593|156503|156569.3|156479.3|24
1653639730000|2022-05-27 08:22:10|156584.2|156494.2|156588.8|156458.8|156588.8|156494.2|156556.9|156458.2|33
1653639740000|2022-05-27 08:22:20|156563.1|156473.1|156561.2|156471.2|156572.2|156482.2|156556.3|156466.3|35
1653639750000|2022-05-27 08:22:30|156566.1|156476.1|156584.7|156494.7|156587.7|156497.6|156558.9|156457.7|28
1653639760000|2022-05-27 08:22:40|156580|156490|156591.8|156501.8|156600.2|156510.2|156580|156490|20
1653639770000|2022-05-27 08:22:50|156590|156500|156602|156512|156622.5|156521.6|156585.4|156492.5|26
1653639780000|2022-05-27 08:23:00|156601.1|156511.1|156583.4|156493.4|156601.8|156511.8|156581.3|156491.3|25
1653639790000|2022-05-27 08:23:10|156584.8|156494.8|156533.5|156443.5|156586.6|156496.6|156516.5|156423.7|30
1653639800000|2022-05-27 08:23:20|156561.1|156431.1|156534.3|156444.3|156561.1|156449|156512.5|156422.5|30
1653639810000|2022-05-27 08:23:30|156537.7|156447.7|156539.3|156449.3|156540|156450|156535.3|156445.3|28
1653639820000|2022-05-27 08:23:40|156537.8|156447.8|156537.1|156447.1|156542.3|156452.3|156536.3|156446.3|23
1653639830000|2022-05-27 08:23:50|156536.9|156446.9|156537|156447|156539|156449|156534.6|156444.6|26
1653639840000|2022-05-27 08:24:00|156543.3|156453.3|156536.3|156446.3|156543.3|156453.3|156527.5|156437.5|34
1653639850000|2022-05-27 08:24:10|156536.6|156446.6|156531.5|156441.5|156540.3|156450.3|156526.2|156436.2|29
1653639860000|2022-05-27 08:24:20|156535.3|156445.3|156530|156440|156537.9|156447.9|156530|156440|29
1653639870000|2022-05-27 08:24:30|156538.8|156448.8|156535.2|156445.2|156539.9|156449.9|156529.6|156439.6|35
1653639880000|2022-05-27 08:24:40|156536.2|156446.2|156541|156451|156541|156451|156534.3|156444.3|25
1653639890000|2022-05-27 08:24:50|156535.6|156445.6|156535.8|156445.8|156539|156449|156534.7|156444.7|35
1653639900000|2022-05-27 08:25:00|156535.6|156445.6|156570.8|156480.8|156571.3|156481.3|156535.6|156445.6|34
1653639910000|2022-05-27 08:25:10|156577.7|156487.7|156562.6|156472.6|156578.7|156488.7|156559.4|156469.4|26
1653639920000|2022-05-27 08:25:20|156559.1|156469.1|156565.6|156475.6|156565.6|156475.6|156559.1|156469.1|18
1653639930000|2022-05-27 08:25:30|156566|156476|156564.9|156474.9|156568.2|156478.2|156563.9|156473.9|13
1653639940000|2022-05-27 08:25:40|156565|156475|156567.7|156477.7|156568.3|156478.3|156565|156475|13
1653639950000|2022-05-27 08:25:50|156567.2|156477.2|156565.8|156475.8|156570|156480|156565.8|156475.8|21
1653639960000|2022-05-27 08:26:00|156566.5|156476.5|156577.3|156487.3|156586.5|156496.5|156566.5|156476.5|25
1653639970000|2022-05-27 08:26:10|156579.4|156489.4|156570.5|156480.5|156579.4|156489.4|156564.1|156474.1|21
1653639980000|2022-05-27 08:26:20|156572|156482|156548|156458|156572|156482|156548|156458|18
1653639990000|2022-05-27 08:26:30|156548.7|156458.7|156553.1|156463.1|156554.5|156464.5|156543|156453|15
1653640000000|2022-05-27 08:26:40|156553.8|156463.8|156557.1|156467.1|156557.2|156467.2|156550.5|156460.5|11
1653640010000|2022-05-27 08:26:50|156555|156465|156555.6|156465.6|156556.1|156466.1|156552.2|156462.2|28
1653640020000|2022-05-27 08:27:00|156553.2|156463.2|156549.2|156459.2|156555.7|156465.7|156547.6|156457.6|18
1653640030000|2022-05-27 08:27:10|156551.9|156461.9|156554|156464|156558.8|156468.8|156550.3|156460.3|21
1653640040000|2022-05-27 08:27:20|156556.3|156466.3|156552.3|156462.3|156556.3|156466.3|156548.6|156458.6|11
1653640050000|2022-05-27 08:27:30|156547.5|156457.5|156552.7|156462.7|156553.1|156463.1|156546.6|156456.6|15
1653640060000|2022-05-27 08:27:40|156553.1|156463.1|156554.3|156464.3|156554.3|156464.3|156549.7|156459.7|15
1653640070000|2022-05-27 08:27:50|156553.8|156463.8|156550.2|156460.2|156553.8|156463.8|156543.8|156453.8|17
1653640080000|2022-05-27 08:28:00|156551.9|156461.9|156551.6|156461.6|156553.1|156463.1|156548.1|156458.1|15
1653640090000|2022-05-27 08:28:10|156552.4|156462.4|156552.2|156462.2|156553.6|156463.6|156550.7|156460.7|15
1653640100000|2022-05-27 08:28:20|156549.9|156459.9|156556.6|156466.6|156581.3|156466.6|156545|156451.3|13
1653640110000|2022-05-27 08:28:30|156556.8|156466.8|156547.6|156457.6|156558.4|156468.4|156547.6|156457.6|19
1653640120000|2022-05-27 08:28:40|156543.9|156453.9|156541.4|156451.4|156547.6|156457.6|156531.7|156441.7|19
1653640130000|2022-05-27 08:28:50|156537.8|156447.8|156536.6|156446.6|156540.6|156450.6|156534.6|156444.6|33
1653640140000|2022-05-27 08:29:00|156536.3|156446.3|156535.8|156445.8|156538.1|156448.1|156534.5|156444.5|28
1653640150000|2022-05-27 08:29:10|156535|156445|156533.9|156443.9|156536.2|156446.2|156531.5|156441.5|27
1653640160000|2022-05-27 08:29:20|156534.1|156444.1|156534.9|156444.9|156537.8|156447.8|156529.1|156439.1|27
1653640170000|2022-05-27 08:29:30|156535|156445|156532|156442|156535|156445|156530.5|156440.5|34
1653640180000|2022-05-27 08:29:40|156533.9|156443.9|156531|156441|156534|156444|156529.4|156439.4|27
1653640190000|2022-05-27 08:29:50|156531.1|156441.1|156537.2|156447.2|156538|156448|156530.5|156440.5|28
1653640200000|2022-05-27 08:30:00|156542.1|156452.1|156533.1|156443.1|156542.1|156452.1|156527.1|156437.1|35
1653640210000|2022-05-27 08:30:10|156533.4|156443.4|156537.7|156447.7|156538.1|156448.1|156521.3|156431.3|35
1653640220000|2022-05-27 08:30:20|156534.2|156444.2|156521.6|156431.6|156537.9|156447.9|156521.6|156431.6|23
1653640230000|2022-05-27 08:30:30|156521.9|156431.9|156521.8|156431.8|156532.3|156442.3|156519.2|156429.2|37
1653640240000|2022-05-27 08:30:40|156522.6|156432.6|156525|156435|156539.3|156438.1|156518.3|156409.3|36
1653640250000|2022-05-27 08:30:50|156523.8|156433.8|156536|156446|156558.5|156468.5|156520.7|156430.7|29
1653640260000|2022-05-27 08:31:00|156533.4|156443.4|156529.7|156439.7|156537.9|156447.9|156526.3|156436.3|37
1653640270000|2022-05-27 08:31:10|156530.3|156440.3|156535.9|156445.9|156550.2|156447.5|156525.5|156420.2|34
1653640280000|2022-05-27 08:31:20|156535.3|156445.3|156524.9|156434.9|156535.3|156445.3|156523.2|156433.2|33
1653640290000|2022-05-27 08:31:30|156525.6|156435.6|156536.1|156446.1|156538.8|156448.8|156521.3|156431.3|32
1653640300000|2022-05-27 08:31:40|156532.1|156442.1|156535.9|156445.9|156544.2|156454.2|156528.1|156438.1|20
1653640310000|2022-05-27 08:31:50|156535.5|156445.5|156530.4|156440.4|156540.6|156450.6|156530.4|156440.4|20
1653640320000|2022-05-27 08:32:00|156533.1|156443.1|156535.4|156445.4|156535.4|156445.4|156528.7|156438.7|6
1653640330000|2022-05-27 08:32:10|156534|156444|156538|156448|156539.1|156449.1|156534|156444|9
1653640340000|2022-05-27 08:32:20|156540|156450|156545.1|156455.1|156560.1|156458.6|156517.7|156427.7|23
1653640350000|2022-05-27 08:32:30|156568.1|156438.1|156536.6|156446.6|156568.1|156454.7|156533.1|156438.1|10
1653640360000|2022-05-27 08:32:40|156534.9|156444.9|156534.2|156444.2|156536.3|156446.3|156532.3|156442.3|12
1653640370000|2022-05-27 08:32:50|156534|156444|156520.6|156430.6|156534|156444|156508.9|156418.9|32
1653640380000|2022-05-27 08:33:00|156520.3|156430.3|156513.8|156423.8|156520.3|156430.3|156510.5|156420.5|29
1653640390000|2022-05-27 08:33:10|156514.9|156424.9|156511.5|156421.5|156516.4|156426.4|156508.8|156418.8|25
1653640400000|2022-05-27 08:33:20|156512.5|156422.5|156514.5|156424.5|156520.3|156430.3|156509.2|156419.2|28
1653640410000|2022-05-27 08:33:30|156515.8|156425.8|156524.7|156434.7|156529|156439|156514.3|156424.3|29
1653640420000|2022-05-27 08:33:40|156525.1|156435.1|156537.4|156447.4|156537.5|156447.5|156521.6|156431.6|17
1653640430000|2022-05-27 08:33:50|156531.9|156441.9|156541.7|156451.7|156547.6|156457.6|156531.9|156441.9|36
1653640440000|2022-05-27 08:34:00|156542.8|156452.8|156537.2|156447.2|156568.4|156455.6|156537.2|156436.9|19
1653640450000|2022-05-27 08:34:10|156539.4|156449.4|156502|156412|156539.7|156449.7|156502|156396|16
1653640460000|2022-05-27 08:34:20|156505.6|156415.6|156508.2|156418.2|156508.2|156418.2|156500.7|156410.7|26
1653640470000|2022-05-27 08:34:30|156507|156417|156464.4|156334.4|156507|156417|156451.8|156331.9|36
1653640480000|2022-05-27 08:34:40|156464.5|156334.5|156470.1|156340.1|156473.3|156343.3|156464.5|156334.5|27
1653640490000|2022-05-27 08:34:50|156470.6|156340.6|156476|156386|156481.4|156386|156464.6|156339.2|27
1653640500000|2022-05-27 08:35:00|156476.3|156386.3|156507.9|156417.9|156513.1|156423.1|156466.6|156376.6|30
1653640510000|2022-05-27 08:35:10|156510.6|156420.6|156492.5|156402.5|156510.6|156420.6|156490.3|156400.3|28
1653640520000|2022-05-27 08:35:20|156493.8|156403.8|156487.3|156397.3|156495.1|156405.1|156486.1|156396.1|23
1653640530000|2022-05-27 08:35:30|156486.2|156396.2|156471.4|156381.4|156486.2|156396.2|156466.3|156376.3|29
1653640540000|2022-05-27 08:35:40|156469.6|156379.6|156493.6|156403.6|156493.7|156403.7|156463.8|156373.8|30
1653640550000|2022-05-27 08:35:50|156492.4|156402.4|156497.4|156407.4|156505.4|156415.4|156492.4|156402.4|27
1653640560000|2022-05-27 08:36:00|156496.4|156406.4|156508.8|156418.8|156508.9|156418.9|156494.1|156404.1|26
1653640570000|2022-05-27 08:36:10|156510.1|156420.1|156502.4|156412.4|156510.1|156420.1|156499.2|156409.2|23
1653640580000|2022-05-27 08:36:20|156501.9|156411.9|156506.9|156416.9|156517.7|156427.7|156501.9|156411.9|23
1653640590000|2022-05-27 08:36:30|156510.3|156420.3|156511.6|156421.6|156515.4|156425.4|156505.1|156415.1|30
1653640600000|2022-05-27 08:36:40|156509.3|156419.3|156507|156417|156516.7|156426.7|156494.8|156404.8|29
1653640610000|2022-05-27 08:36:50|156508.4|156418.4|156509.9|156419.9|156512.3|156422.3|156504.6|156414.6|36
1653640620000|2022-05-27 08:37:00|156511.5|156421.5|156510.2|156420.2|156512.6|156422.6|156507.2|156417.2|25
1653640630000|2022-05-27 08:37:10|156510.5|156420.5|156507.9|156417.9|156515.6|156425.6|156501.1|156411.1|33
1653640640000|2022-05-27 08:37:20|156507|156417|156505.5|156415.5|156510|156420|156501.1|156411.1|39
1653640650000|2022-05-27 08:37:30|156506.3|156416.3|156501|156411|156506.3|156416.3|156501|156411|28
1653640660000|2022-05-27 08:37:40|156501.3|156411.3|156515.8|156425.8|156516.7|156426.7|156499.9|156409.9|27
1653640670000|2022-05-27 08:37:50|156515.3|156425.3|156511.6|156421.6|156518|156428|156508.8|156418.8|36
1653640680000|2022-05-27 08:38:00|156512.3|156422.3|156506|156416|156514|156424|156504|156414|33
1653640690000|2022-05-27 08:38:10|156505.4|156415.4|156522.9|156432.9|156524.3|156434.3|156504.9|156414.9|31
1653640700000|2022-05-27 08:38:20|156520|156430|156511.7|156421.7|156523|156433|156510.5|156420.5|35
1653640710000|2022-05-27 08:38:30|156511.4|156421.4|156514.1|156424.1|156535.3|156428.3|156508.1|156396.6|26
1653640720000|2022-05-27 08:38:40|156514.4|156424.4|156512.6|156422.6|156515.9|156425.9|156512.6|156422.6|24
1653640730000|2022-05-27 08:38:50|156512|156422|156514|156424|156515|156425|156508.4|156418.4|32
1653640740000|2022-05-27 08:39:00|156512.9|156422.9|156508.3|156418.3|156517.9|156427.9|156504.9|156414.9|27
1653640750000|2022-05-27 08:39:10|156506.9|156416.9|156523.7|156433.7|156531.5|156441.5|156506.9|156416.9|29
1653640760000|2022-05-27 08:39:20|156525|156435|156518.9|156428.9|156525|156435|156508.8|156418.8|24
1653640770000|2022-05-27 08:39:30|156521.8|156431.8|156525.6|156435.6|156526.8|156436.8|156517.6|156427.6|30
1653640780000|2022-05-27 08:39:40|156522.2|156432.2|156519.1|156429.1|156542|156433.9|156516.9|156410.8|34
1653640790000|2022-05-27 08:39:50|156518.5|156428.5|156521|156431|156521.5|156431.5|156518|156428|22
1653640800000|2022-05-27 08:40:00|156520.7|156430.7|156519|156429|156521.4|156431.4|156516.4|156426.4|19
1653640810000|2022-05-27 08:40:10|156519.2|156429.2|156510|156420|156541.7|156431.9|156510|156410.5|24
1653640820000|2022-05-27 08:40:20|156509.7|156419.7|156491.2|156401.2|156512.6|156422.6|156480.3|156390.3|30
1653640830000|2022-05-27 08:40:30|156491.9|156401.9|156525|156435|156528.7|156438.7|156488.9|156398.9|32
1653640840000|2022-05-27 08:40:40|156528.9|156438.9|156528.8|156438.8|156530.5|156440.5|156525.8|156435.8|25
1653640850000|2022-05-27 08:40:50|156531.2|156441.2|156534.2|156444.2|156535.3|156445.3|156522.7|156432.7|26
1653640860000|2022-05-27 08:41:00|156532.6|156442.6|156536|156446|156537.2|156447.2|156532.6|156442.6|24
1653640870000|2022-05-27 08:41:10|156536.2|156446.2|156535.5|156445.5|156544.5|156454.5|156530.8|156440.8|30
1653640880000|2022-05-27 08:41:20|156532|156442|156535.2|156445.2|156537.4|156447.4|156529.5|156439.5|23
1653640890000|2022-05-27 08:41:30|156536.3|156446.3|156539.9|156449.9|156543|156453|156532.2|156442.2|23
1653640900000|2022-05-27 08:41:40|156539.5|156449.5|156539.8|156449.8|156541.1|156451.1|156537.5|156447.5|21
1653640910000|2022-05-27 08:41:50|156539.6|156449.6|156534|156444|156539.6|156449.6|156531|156441|20
1653640920000|2022-05-27 08:42:00|156534.4|156444.4|156534.3|156444.3|156539.1|156449.1|156533.1|156443.1|14
1653640930000|2022-05-27 08:42:10|156535|156445|156534.2|156444.2|156535.9|156445.9|156531.8|156441.8|14
1653640940000|2022-05-27 08:42:20|156532.8|156442.8|156535.8|156445.8|156536.4|156446.4|156531.7|156441.7|14
1653640950000|2022-05-27 08:42:30|156533|156443|156538.6|156448.6|156540|156450|156533|156443|17
1653640960000|2022-05-27 08:42:40|156538|156448|156546.9|156456.9|156546.9|156456.9|156534.8|156444.8|14
1653640970000|2022-05-27 08:42:50|156542.5|156452.5|156537.5|156447.5|156546.3|156456.3|156534.1|156444.1|16
1653640980000|2022-05-27 08:43:00|156539.1|156449.1|156539.2|156449.2|156540.4|156450.4|156534.3|156444.3|22
1653640990000|2022-05-27 08:43:10|156540.3|156450.3|156539.2|156449.2|156547.6|156457.6|156534.9|156444.9|17
1653641000000|2022-05-27 08:43:20|156541|156451|156537.2|156447.2|156542.3|156452.3|156534.9|156444.9|24
1653641010000|2022-05-27 08:43:30|156537.7|156447.7|156537.8|156447.8|156539.3|156449.3|156536.5|156446.5|19
1653641020000|2022-05-27 08:43:40|156541.1|156451.1|156541.1|156451.1|156544|156454|156539.3|156449.3|10
1653641030000|2022-05-27 08:43:50|156537.2|156447.2|156533.1|156443.1|156541.7|156451.7|156532.5|156442.5|18
1653641040000|2022-05-27 08:44:00|156534.4|156444.4|156532.3|156442.3|156535.7|156445.7|156530|156440|32
1653641050000|2022-05-27 08:44:10|156533|156443|156542.6|156452.6|156546.9|156456.9|156532|156442|31
1653641060000|2022-05-27 08:44:20|156541.4|156451.4|156544.8|156454.8|156550.5|156460.5|156540.9|156450.9|23
1653641070000|2022-05-27 08:44:30|156548.8|156458.8|156609.7|156519.7|156615|156525|156545.4|156455.4|28
1653641080000|2022-05-27 08:44:40|156609.6|156519.6|156654.6|156564.6|156665.9|156575.9|156608.6|156518.6|33
1653641090000|2022-05-27 08:44:50|156651.8|156561.8|156654.4|156564.4|156654.5|156564.5|156650.6|156560.6|32
1653641100000|2022-05-27 08:45:00|156654.3|156564.3|156642.7|156552.7|156654.3|156564.3|156638.2|156548.2|29
1653641110000|2022-05-27 08:45:10|156641.7|156551.7|156637.7|156547.7|156643.4|156553.4|156627.1|156537.1|37
1653641120000|2022-05-27 08:45:20|156637.3|156547.3|156642|156552|156674.9|156560|156636.8|156542.3|35
1653641130000|2022-05-27 08:45:30|156647|156557|156653.2|156563.2|156653.2|156563.2|156647|156557|26
1653641140000|2022-05-27 08:45:40|156651.4|156561.4|156658.2|156568.2|156658.4|156568.4|156649.7|156559.7|25
1653641150000|2022-05-27 08:45:50|156653.8|156563.8|156655.1|156565.1|156660.5|156570.5|156653.8|156563.8|27
1653641160000|2022-05-27 08:46:00|156652|156562|156652.7|156562.7|156655.8|156565.8|156645.2|156555.2|30
1653641170000|2022-05-27 08:46:10|156648.9|156558.9|156642.8|156552.8|156655.9|156565.9|156633.3|156543.3|35
1653641180000|2022-05-27 08:46:20|156639.3|156549.3|156640.7|156550.7|156643.8|156553.8|156638.1|156548.1|26
1653641190000|2022-05-27 08:46:30|156643.5|156553.5|156618.5|156528.5|156651.6|156561.6|156618.5|156528.5|36
1653641200000|2022-05-27 08:46:40|156624|156534|156613.8|156523.8|156644.9|156554.9|156610.1|156520.1|32
1653641210000|2022-05-27 08:46:50|156612.5|156522.5|156597.9|156507.9|156612.5|156522.5|156583.2|156493.2|30
1653641220000|2022-05-27 08:47:00|156599.8|156509.8|156625.2|156535.2|156626.5|156536.5|156599.8|156509.8|36
1653641230000|2022-05-27 08:47:10|156623.9|156533.9|156641.3|156551.3|156645.8|156555.8|156623.9|156533.9|30
1653641240000|2022-05-27 08:47:20|156641.8|156551.8|156646.6|156556.6|156647.6|156557.6|156641.7|156551.7|20
1653641250000|2022-05-27 08:47:30|156646.7|156556.7|156649.9|156559.9|156650.7|156560.7|156646.7|156556.7|16
1653641260000|2022-05-27 08:47:40|156655|156565|156661.4|156571.4|156662.5|156572.5|156655|156565|23
1653641270000|2022-05-27 08:47:50|156660.6|156570.6|156758.1|156668.1|156759|156669|156660.6|156570.6|33
1653641280000|2022-05-27 08:48:00|156758.3|156668.3|156703.2|156613.2|156772|156682|156702.8|156612.8|35
1653641290000|2022-05-27 08:48:10|156705.8|156615.8|156706|156616|156709.2|156619.2|156703.4|156613.4|27
1653641300000|2022-05-27 08:48:20|156706.9|156616.9|156744.3|156654.3|156759.6|156669.6|156706.9|156616.9|34
1653641310000|2022-05-27 08:48:30|156743.2|156653.2|156720.4|156630.4|156756|156666|156719.3|156629.3|38
1653641320000|2022-05-27 08:48:40|156721.9|156631.9|156720.6|156630.6|156724.1|156634.1|156719.3|156629.3|29
1653641330000|2022-05-27 08:48:50|156721.1|156631.1|156699.7|156609.7|156722.6|156632.6|156699.7|156609.7|20
1653641340000|2022-05-27 08:49:00|156704.4|156614.4|156637.5|156547.5|156704.4|156614.4|156629.5|156539.5|35
1653641350000|2022-05-27 08:49:10|156639.1|156549.1|156655.7|156565.7|156660.5|156570.5|156637.4|156547.4|36
1653641360000|2022-05-27 08:49:20|156656.7|156566.7|156658.7|156568.7|156659.2|156569.2|156650.5|156560.5|32
1653641370000|2022-05-27 08:49:30|156658.2|156568.2|156654.1|156564.1|156662.1|156572.1|156653.2|156563.2|34
1653641380000|2022-05-27 08:49:40|156652.9|156562.9|156658.6|156568.6|156658.9|156568.9|156650.6|156560.6|25
1653641390000|2022-05-27 08:49:50|156659.8|156569.8|156682.2|156592.2|156682.5|156592.5|156659.6|156569.6|29
1653641400000|2022-05-27 08:50:00|156682.1|156592.1|156680.4|156590.4|156683.5|156593.5|156678.1|156588.1|32
1653641410000|2022-05-27 08:50:10|156680.2|156590.2|156705.1|156615.1|156705.1|156615.1|156679.6|156589.6|24
1653641420000|2022-05-27 08:50:20|156703.6|156613.6|156700.5|156610.5|156708.3|156618.3|156699.8|156609.8|32
1653641430000|2022-05-27 08:50:30|156699.8|156609.8|156708.8|156618.8|156711.5|156621.5|156698.5|156608.5|33
1653641440000|2022-05-27 08:50:40|156709.7|156619.7|156707.5|156617.5|156710.1|156620.1|156704|156614|23
1653641450000|2022-05-27 08:50:50|156704.2|156614.2|156729.6|156639.6|156768.2|156660.8|156704.2|156614.2|33
1653641460000|2022-05-27 08:51:00|156732|156642|156731|156641|156732|156642|156726.5|156636.5|27
1653641470000|2022-05-27 08:51:10|156731.3|156641.3|156742.5|156652.5|156744.4|156654.4|156731.3|156641.3|30
1653641480000|2022-05-27 08:51:20|156742.6|156652.6|156739.6|156649.6|156748.4|156658.4|156734.3|156644.3|28
1653641490000|2022-05-27 08:51:30|156740.2|156650.2|156735.8|156645.8|156740.2|156650.2|156735.8|156645.8|24
1653641500000|2022-05-27 08:51:40|156735.7|156645.7|156739.5|156649.5|156739.5|156649.5|156731.7|156641.7|20
1653641510000|2022-05-27 08:51:50|156739.7|156649.7|156738.1|156648.1|156740|156650|156734.5|156644.5|17
1653641520000|2022-05-27 08:52:00|156728.7|156638.7|156735.2|156645.2|156738|156648|156709.9|156619.9|36
1653641530000|2022-05-27 08:52:10|156735.9|156645.9|156744.8|156654.8|156749.7|156659.7|156735.9|156645.9|31
1653641540000|2022-05-27 08:52:20|156743.6|156653.6|156737.1|156647.1|156745.6|156655.6|156729.8|156639.8|33
1653641550000|2022-05-27 08:52:30|156736.7|156646.7|156739.6|156649.6|156739.6|156649.6|156726.6|156636.6|31
1653641560000|2022-05-27 08:52:40|156739.2|156649.2|156733.1|156643.1|156739.6|156649.6|156731.7|156641.7|35
1653641570000|2022-05-27 08:52:50|156732.4|156642.4|156737.6|156647.6|156739.8|156649.8|156729.3|156639.3|29
1653641580000|2022-05-27 08:53:00|156740.6|156650.6|156747.1|156657.1|156754.7|156664.7|156739.5|156649.5|34
1653641590000|2022-05-27 08:53:10|156751.3|156661.3|156749|156659|156751.3|156661.3|156743.5|156653.5|27
1653641600000|2022-05-27 08:53:20|156745.7|156655.7|156747.9|156657.9|156748.7|156658.7|156745.7|156655.7|29
1653641610000|2022-05-27 08:53:30|156747.7|156657.7|156747.2|156657.2|156751|156661|156746.1|156656.1|32
1653641620000|2022-05-27 08:53:40|156745.9|156655.9|156744.6|156654.6|156751.5|156661.5|156744.6|156654.6|27
1653641630000|2022-05-27 08:53:50|156745.9|156655.9|156741.9|156651.9|156747.6|156657.6|156728.9|156638.9|38
1653641640000|2022-05-27 08:54:00|156740.5|156650.5|156729.7|156639.7|156746.5|156656.5|156725.1|156635.1|35
1653641650000|2022-05-27 08:54:10|156731.4|156641.4|156729.6|156639.6|156742|156652|156728.8|156638.8|33
1653641660000|2022-05-27 08:54:20|156728.2|156638.2|156738.6|156648.6|156741.4|156651.4|156728.2|156638.2|33
1653641670000|2022-05-27 08:54:30|156735|156645|156733.7|156643.7|156738.3|156648.3|156733.5|156643.5|24
1653641680000|2022-05-27 08:54:40|156733.1|156643.1|156738.2|156648.2|156739.2|156649.2|156731.6|156641.6|29
1653641690000|2022-05-27 08:54:50|156736.2|156646.2|156728.4|156638.4|156741.9|156651.9|156728.4|156638.4|35
1653641700000|2022-05-27 08:55:00|156736.9|156646.9|156721.1|156631.1|156737.6|156647.6|156714.3|156624.3|34
1653641710000|2022-05-27 08:55:10|156721.7|156631.7|156724.2|156634.2|156724.2|156634.2|156717.5|156627.5|26
1653641720000|2022-05-27 08:55:20|156723.8|156633.8|156692.9|156602.9|156724.6|156634.6|156692.9|156602.9|37
1653641730000|2022-05-27 08:55:30|156690|156600|156691.9|156601.9|156697.3|156607.3|156688.1|156598.1|29
1653641740000|2022-05-27 08:55:40|156692|156602|156692.7|156602.7|156698.7|156608.7|156687.1|156597.1|28
1653641750000|2022-05-27 08:55:50|156693.8|156603.8|156701.6|156611.6|156702.4|156612.4|156693.8|156603.8|29
1653641760000|2022-05-27 08:56:00|156697.8|156607.8|156700.1|156610.1|156701.2|156611.2|156697.8|156607.8|20
1653641770000|2022-05-27 08:56:10|156699.8|156609.8|156702.2|156612.2|156702.2|156612.2|156699.8|156609.8|8
1653641780000|2022-05-27 08:56:20|156702.4|156612.4|156710.9|156620.9|156736.2|156646.2|156702.3|156612.3|36
1653641790000|2022-05-27 08:56:30|156712.7|156622.7|156708.7|156618.7|156715.3|156625.3|156698.1|156608.1|23
1653641800000|2022-05-27 08:56:40|156704|156614|156718.6|156628.6|156732.4|156642.4|156703.7|156613.7|33
1653641810000|2022-05-27 08:56:50|156732.6|156642.6|156758.8|156668.8|156764.6|156674.6|156732.6|156642.6|35
1653641820000|2022-05-27 08:57:00|156758.6|156668.6|156757.9|156667.9|156759.1|156669.1|156755.2|156665.2|20
1653641830000|2022-05-27 08:57:10|156759.1|156669.1|156744.5|156654.5|156759.5|156669.5|156744.4|156654.4|23
1653641840000|2022-05-27 08:57:20|156746.2|156656.2|156740.8|156650.8|156746.2|156656.2|156729.5|156639.5|36
1653641850000|2022-05-27 08:57:30|156741.7|156651.7|156729|156639|156744.8|156654.8|156728.9|156638.9|33
1653641860000|2022-05-27 08:57:40|156719.5|156629.5|156720.1|156630.1|156724|156634|156716.9|156626.9|22
1653641870000|2022-05-27 08:57:50|156719.6|156629.6|156725.4|156635.4|156726.2|156636.2|156705.7|156615.7|35
1653641880000|2022-05-27 08:58:00|156724.3|156634.3|156727.8|156637.8|156729.2|156639.2|156714.6|156624.6|30
1653641890000|2022-05-27 08:58:10|156728.3|156638.3|156725.7|156635.7|156728.3|156638.3|156724.6|156634.6|25
1653641900000|2022-05-27 08:58:20|156726.1|156636.1|156744.5|156654.5|156748.4|156658.4|156724.6|156634.6|31
1653641910000|2022-05-27 08:58:30|156745.9|156655.9|156744.3|156654.3|156748.2|156658.2|156738.5|156648.5|34
1653641920000|2022-05-27 08:58:40|156746.2|156656.2|156806.5|156716.5|156835|156745|156744.9|156654.9|34
1653641930000|2022-05-27 08:58:50|156808.4|156718.4|156761.1|156671.1|156810.4|156720.4|156758.6|156668.6|31
1653641940000|2022-05-27 08:59:00|156764.3|156674.3|156748.6|156658.6|156764.3|156674.3|156744.2|156654.2|31
1653641950000|2022-05-27 08:59:10|156749|156659|156746|156656|156749.2|156659.2|156741.4|156651.4|30
1653641960000|2022-05-27 08:59:20|156745.7|156655.7|156752.4|156662.4|156752.4|156662.4|156742.2|156652.2|24
1653641970000|2022-05-27 08:59:30|156752.7|156662.7|156770.3|156680.3|156772.2|156682.2|156752.7|156662.7|29
1653641980000|2022-05-27 08:59:40|156773.3|156683.3|156770.6|156680.6|156773.3|156683.3|156767.3|156677.3|27
1653641990000|2022-05-27 08:59:50|156770.8|156680.8|156780.2|156690.2|156787.2|156697.2|156770.8|156680.8|36
1653642000000|2022-05-27 09:00:00|156779.4|156689.4|156771.4|156681.4|156779.4|156689.4|156763.4|156673.4|32
1653642010000|2022-05-27 09:00:10|156773.9|156683.9|156775.4|156685.4|156775.4|156685.4|156768.9|156678.9|22
1653642020000|2022-05-27 09:00:20|156771.7|156681.7|156757|156667|156771.8|156681.8|156755.4|156665.4|28
1653642030000|2022-05-27 09:00:30|156759.2|156669.2|156763.1|156673.1|156763.1|156673.1|156758.7|156668.7|36
1653642040000|2022-05-27 09:00:40|156762.8|156672.8|156765.4|156675.4|156766.3|156676.3|156736.9|156646.9|38
1653642050000|2022-05-27 09:00:50|156764.6|156674.6|156764.1|156674.1|156766.6|156676.6|156762.2|156672.2|30
1653642060000|2022-05-27 09:01:00|156764.8|156674.8|156771|156681|156771|156681|156763.4|156673.4|29
1653642070000|2022-05-27 09:01:10|156770.7|156680.7|156772.7|156682.7|156774|156684|156765.8|156675.8|31
1653642080000|2022-05-27 09:01:20|156772.3|156682.3|156770.9|156680.9|156773.2|156683.2|156766.7|156676.7|26
1653642090000|2022-05-27 09:01:30|156770.4|156680.4|156773.7|156683.7|156776.1|156686.1|156768.8|156678.8|22
1653642100000|2022-05-27 09:01:40|156769.4|156679.4|156773.2|156683.2|156778|156688|156769.4|156679.4|29
1653642110000|2022-05-27 09:01:50|156776.9|156686.9|156759.8|156669.8|156778.4|156688.4|156756.8|156666.8|31
1653642120000|2022-05-27 09:02:00|156760.8|156670.8|156763.5|156673.5|156766|156676|156760.5|156670.5|33
1653642130000|2022-05-27 09:02:10|156762.7|156672.7|156768.3|156678.3|156772.6|156682.6|156761.6|156671.6|30
1653642140000|2022-05-27 09:02:20|156767.8|156677.8|156762.6|156672.6|156769.1|156679.1|156760.4|156670.4|29
1653642150000|2022-05-27 09:02:30|156762.5|156672.5|156767.2|156677.2|156770.4|156680.4|156762.5|156672.5|34
1653642160000|2022-05-27 09:02:40|156767|156677|156764.7|156674.7|156768.1|156678.1|156761.8|156671.8|26
1653642170000|2022-05-27 09:02:50|156763.4|156673.4|156750.8|156660.8|156768.4|156678.4|156748|156658|28
1653642180000|2022-05-27 09:03:00|156752.1|156662.1|156758.4|156668.4|156760.7|156670.7|156750.4|156660.4|33
1653642190000|2022-05-27 09:03:10|156758.6|156668.6|156752.4|156662.4|156758.6|156668.6|156745.7|156655.7|30
1653642200000|2022-05-27 09:03:20|156752.9|156662.9|156724|156634|156765.1|156675.1|156724|156634|24
1653642210000|2022-05-27 09:03:30|156723.8|156633.8|156708|156618|156725.8|156635.8|156700.7|156610.7|35
1653642220000|2022-05-27 09:03:40|156709.3|156619.3|156709.6|156619.6|156714.8|156624.8|156705|156615|28
1653642230000|2022-05-27 09:03:50|156708.9|156618.9|156706.4|156616.4|156711|156621|156704.2|156614.2|23
1653642240000|2022-05-27 09:04:00|156706.8|156616.8|156695.7|156605.7|156707.1|156617.1|156695.6|156605.6|25
1653642250000|2022-05-27 09:04:10|156696.1|156606.1|156697|156607|156697.5|156607.5|156691.5|156601.5|18
1653642260000|2022-05-27 09:04:20|156697.5|156607.5|156698.4|156608.4|156702.3|156612.3|156697|156607|23
1653642270000|2022-05-27 09:04:30|156700.3|156610.3|156698.9|156608.9|156700.4|156610.4|156696.9|156606.9|23
1653642280000|2022-05-27 09:04:40|156698.2|156608.2|156698.9|156608.9|156700.3|156610.3|156698.2|156608.2|17
1653642290000|2022-05-27 09:04:50|156697.8|156607.8|156698.7|156608.7|156698.7|156608.7|156696.9|156606.9|15
1653642300000|2022-05-27 09:05:00|156698.5|156608.5|156699|156609|156700.2|156610.2|156697|156607|26
1653642310000|2022-05-27 09:05:10|156699.1|156609.1|156697.8|156607.8|156700.2|156610.2|156694.9|156604.9|20
1653642320000|2022-05-27 09:05:20|156698.4|156608.4|156698.2|156608.2|156699|156609|156696.9|156606.9|24
1653642330000|2022-05-27 09:05:30|156697.4|156607.4|156700.5|156610.5|156700.5|156610.5|156696.2|156606.2|23
1653642340000|2022-05-27 09:05:40|156698.6|156608.6|156696.8|156606.8|156699.3|156609.3|156696.4|156606.4|24
1653642350000|2022-05-27 09:05:50|156696.9|156606.9|156685.5|156595.5|156698.7|156608.7|156675.3|156585.3|23
1653642360000|2022-05-27 09:06:00|156687|156597|156687.4|156597.4|156691.8|156601.8|156686|156596|28
1653642370000|2022-05-27 09:06:10|156688.1|156598.1|156690.8|156600.8|156691.9|156601.9|156682.4|156592.4|21
1653642380000|2022-05-27 09:06:20|156693.6|156603.6|156686.1|156596.1|156693.6|156603.6|156678.4|156588.4|32
1653642390000|2022-05-27 09:06:30|156686.5|156596.5|156667.9|156577.9|156710.3|156620.3|156665.4|156575.4|32
1653642400000|2022-05-27 09:06:40|156668.4|156578.4|156671.7|156581.7|156673.4|156583.4|156666.9|156576.9|30
1653642410000|2022-05-27 09:06:50|156671.4|156581.4|156665.8|156575.8|156673.6|156583.6|156661.1|156571.1|31
1653642420000|2022-05-27 09:07:00|156667.8|156577.8|156654.8|156564.8|156671.6|156581.6|156654.8|156564.8|34
1653642430000|2022-05-27 09:07:10|156655.4|156565.4|156620.1|156530.1|156670.5|156580.5|156615.6|156525.6|34
1653642440000|2022-05-27 09:07:20|156621.9|156531.9|156653.5|156563.5|156668.3|156578.3|156619|156529|29
1653642450000|2022-05-27 09:07:30|156648.4|156558.4|156646.1|156556.1|156654.1|156564.1|156641.5|156551.5|39
1653642460000|2022-05-27 09:07:40|156648.6|156558.6|156664.2|156574.2|156665.6|156575.6|156642.2|156552.2|38
1653642470000|2022-05-27 09:07:50|156665.9|156575.9|156664.8|156574.8|156667.4|156577.4|156661.7|156571.7|25
1653642480000|2022-05-27 09:08:00|156666.4|156576.4|156668.5|156578.5|156668.5|156578.5|156653.4|156563.4|33
1653642490000|2022-05-27 09:08:10|156667.2|156577.2|156688.2|156598.2|156695.7|156605.7|156663.6|156573.6|31
1653642500000|2022-05-27 09:08:20|156681.8|156591.8|156689.8|156599.8|156695.5|156605.5|156681.8|156591.8|28
1653642510000|2022-05-27 09:08:30|156688.3|156598.3|156695.2|156605.2|156696.2|156606.2|156688.3|156598.3|27
1653642520000|2022-05-27 09:08:40|156694.9|156604.9|156729.3|156639.3|156732.3|156642.3|156693.5|156603.5|30
1653642530000|2022-05-27 09:08:50|156726.2|156636.2|156714.4|156624.4|156729|156639|156713|156623|28
1653642540000|2022-05-27 09:09:00|156716.8|156626.8|156755.1|156665.1|156755.1|156665.1|156715.1|156625.1|28
1653642550000|2022-05-27 09:09:10|156754.4|156664.4|156750.8|156660.8|156760.8|156670.8|156743.5|156653.5|29
1653642560000|2022-05-27 09:09:20|156746.1|156656.1|156739.7|156649.7|156747.7|156657.7|156732.5|156642.5|33
1653642570000|2022-05-27 09:09:30|156739.8|156649.8|156745.7|156655.7|156747.7|156657.7|156737.7|156647.7|30
1653642580000|2022-05-27 09:09:40|156745.9|156655.9|156745|156655|156747.2|156657.2|156744.3|156654.3|24
1653642590000|2022-05-27 09:09:50|156743.9|156653.9|156733.5|156643.5|156745.8|156655.8|156729|156639|29
1653642600000|2022-05-27 09:10:00|156732.4|156642.4|156737.2|156647.2|156737.4|156647.4|156732.4|156642.4|23
1653642610000|2022-05-27 09:10:10|156737|156647|156742.4|156652.4|156742.4|156652.4|156734.4|156644.4|21
1653642620000|2022-05-27 09:10:20|156742|156652|156740.5|156650.5|156742.3|156652.3|156738.3|156648.3|23
1653642630000|2022-05-27 09:10:30|156739.8|156649.8|156739.7|156649.7|156742.4|156652.4|156739.5|156649.5|17
1653642640000|2022-05-27 09:10:40|156740.2|156650.2|156761|156671|156765.7|156675.7|156739.4|156649.4|20
1653642650000|2022-05-27 09:10:50|156762.1|156672.1|156760.1|156670.1|156816.8|156726.8|156759.8|156669.8|34
1653642660000|2022-05-27 09:11:00|156772.4|156682.4|156752.6|156662.6|156772.4|156682.4|156742.1|156652.1|30
1653642670000|2022-05-27 09:11:10|156752.8|156662.8|156723.2|156633.2|156753.4|156663.4|156716.3|156626.3|24
1653642680000|2022-05-27 09:11:20|156724.4|156634.4|156720.6|156630.6|156724.9|156634.9|156719.2|156629.2|21
1653642690000|2022-05-27 09:11:30|156720.5|156630.5|156721.1|156631.1|156724.8|156634.8|156717.7|156627.7|19
1653642700000|2022-05-27 09:11:40|156718.9|156628.9|156714.6|156624.6|156722.3|156632.3|156714.6|156624.6|14
1653642710000|2022-05-27 09:11:50|156714.5|156624.5|156709.5|156619.5|156716.5|156626.5|156703.4|156613.4|25
1653642720000|2022-05-27 09:12:00|156707.4|156617.4|156657.3|156567.3|156710.7|156620.7|156657.3|156567.3|22
1653642730000|2022-05-27 09:12:10|156662.1|156572.1|156682.1|156592.1|156682.1|156592.1|156660.5|156570.5|29
1653642740000|2022-05-27 09:12:20|156682.4|156592.4|156673.9|156583.9|156682.4|156592.4|156673.6|156583.6|26
1653642750000|2022-05-27 09:12:30|156674.4|156584.4|156673.4|156583.4|156675.8|156585.8|156673.4|156583.4|12
1653642760000|2022-05-27 09:12:40|156674.1|156584.1|156667.7|156577.7|156674.1|156584.1|156659.2|156569.2|13
1653642770000|2022-05-27 09:12:50|156665.3|156575.3|156612.1|156522.1|156665.3|156575.3|156609.2|156519.2|25
1653642780000|2022-05-27 09:13:00|156613.1|156523.1|156616.4|156526.4|156616.4|156526.4|156608.6|156518.6|21
1653642790000|2022-05-27 09:13:10|156616.5|156526.5|156614.8|156524.8|156616.5|156526.5|156611.7|156521.7|16
1653642800000|2022-05-27 09:13:20|156615.8|156525.8|156614.3|156524.3|156615.8|156525.8|156612.9|156522.9|21
1653642810000|2022-05-27 09:13:30|156614.4|156524.4|156613.2|156523.2|156614.9|156524.9|156612.2|156522.2|20
1653642820000|2022-05-27 09:13:40|156613.9|156523.9|156614.3|156524.3|156615.6|156525.6|156609.3|156519.3|20
1653642830000|2022-05-27 09:13:50|156614.2|156524.2|156624.2|156534.2|156641.9|156536|156614.2|156511.9|21
1653642840000|2022-05-27 09:14:00|156623.9|156533.9|156627.1|156537.1|156630.7|156540.7|156622|156532|15
1653642850000|2022-05-27 09:14:10|156625.6|156535.6|156627|156537|156627.4|156537.4|156624.1|156534.1|16
1653642860000|2022-05-27 09:14:20|156627.1|156537.1|156627.3|156537.3|156630.9|156540.9|156622.9|156532.9|13
1653642870000|2022-05-27 09:14:30|156626.7|156536.7|156615.7|156525.7|156626.7|156536.7|156615.7|156525.7|18
1653642880000|2022-05-27 09:14:40|156618.7|156528.7|156586.7|156496.7|156619.9|156529.9|156584.7|156494.7|27
1653642890000|2022-05-27 09:14:50|156587.5|156497.5|156592.3|156502.3|156593.4|156503.4|156579.8|156489.8|20
1653642900000|2022-05-27 09:15:00|156586.1|156496.1|156587.4|156497.4|156593.3|156503.3|156582.3|156492.3|23
1653642910000|2022-05-27 09:15:10|156575|156485|156557.8|156467.8|156575|156485|156552.3|156462.3|20
1653642920000|2022-05-27 09:15:20|156558.5|156468.5|156607.3|156517.3|156611.2|156521.2|156555.5|156465.5|25
1653642930000|2022-05-27 09:15:30|156576.2|156486.2|156561.3|156471.3|156576.2|156486.2|156546.4|156456.4|20
1653642940000|2022-05-27 09:15:40|156563.3|156473.3|156557.7|156467.7|156564.4|156474.4|156557.7|156467.7|19
1653642950000|2022-05-27 09:15:50|156557.9|156467.9|156564.7|156474.7|156567.7|156477.7|156557.7|156467.7|10
1653642960000|2022-05-27 09:16:00|156560.6|156470.6|156562.5|156472.5|156566.6|156476.6|156558.7|156468.7|9
1653642970000|2022-05-27 09:16:10|156560.8|156470.8|156561.9|156471.9|156565.2|156475.2|156560.3|156470.3|15
1653642980000|2022-05-27 09:16:20|156560.1|156470.1|156562.5|156472.5|156563.8|156473.8|156559.4|156469.4|20
1653642990000|2022-05-27 09:16:30|156563|156473|156562.5|156472.5|156563.5|156473.5|156560.5|156470.5|22
1653643000000|2022-05-27 09:16:40|156562.8|156472.8|156562.9|156472.9|156566.6|156476.6|156562.5|156472.5|12
1653643010000|2022-05-27 09:16:50|156563|156473|156561.9|156471.9|156563|156473|156560|156470|7
1653643020000|2022-05-27 09:17:00|156561.4|156471.4|156566|156476|156566|156476|156561.1|156471.1|19
1653643030000|2022-05-27 09:17:10|156565.4|156475.4|156561.5|156471.5|156565.4|156475.4|156559.5|156469.5|13
1653643040000|2022-05-27 09:17:20|156562.2|156472.2|156558.7|156468.7|156564.1|156474.1|156558.7|156468.7|23
1653643050000|2022-05-27 09:17:30|156556.9|156466.9|156557.7|156467.7|156560.5|156470.5|156556.9|156466.9|3
1653643060000|2022-05-27 09:17:40|156553.3|156463.3|156556.4|156466.4|156558.2|156468.2|156553.3|156463.3|8
1653643070000|2022-05-27 09:17:50|156558.4|156468.4|156557.2|156467.2|156558.7|156468.7|156554.5|156464.5|10
1653643080000|2022-05-27 09:18:00|156555.9|156465.9|156570.7|156480.7|156573.4|156483.4|156551.3|156461.3|14
1653643090000|2022-05-27 09:18:10|156572.5|156482.5|156562.4|156472.4|156582.5|156492.5|156559.2|156469.2|31
1653643100000|2022-05-27 09:18:20|156562.9|156472.9|156561.5|156471.5|156565.5|156475.5|156559.6|156469.6|10
1653643110000|2022-05-27 09:18:30|156561.3|156471.3|156523.5|156433.5|156561.3|156471.3|156520.6|156430.6|32
1653643120000|2022-05-27 09:18:40|156524.1|156434.1|156524.8|156434.8|156525.1|156435.1|156521.3|156431.3|12
1653643130000|2022-05-27 09:18:50|156523.5|156433.5|156526.7|156436.7|156537|156447|156507.4|156417.4|24
1653643140000|2022-05-27 09:19:00|156529.7|156439.7|156528.5|156438.5|156539.9|156449.9|156526.9|156436.9|21
1653643150000|2022-05-27 09:19:10|156531.1|156441.1|156529.3|156439.3|156536.4|156446.4|156524.7|156434.7|28
1653643160000|2022-05-27 09:19:20|156527.4|156437.4|156529.9|156439.9|156533.7|156443.7|156524.4|156434.4|22
1653643170000|2022-05-27 09:19:30|156528.2|156438.2|156528.8|156438.8|156531.4|156441.4|156524.8|156434.8|26
1653643180000|2022-05-27 09:19:40|156528.9|156438.9|156528.7|156438.7|156529|156439|156522.3|156432.3|20
1653643190000|2022-05-27 09:19:50|156524.1|156434.1|156529|156439|156532.3|156442.3|156521.2|156431.2|24
1653643200000|2022-05-27 09:20:00|156530.4|156440.4|156534.9|156444.9|156534.9|156444.9|156528.7|156438.7|23
1653643210000|2022-05-27 09:20:10|156534.3|156444.3|156534.5|156444.5|156541.1|156451.1|156530.8|156440.8|25
1653643220000|2022-05-27 09:20:20|156532.7|156442.7|156530.6|156440.6|156536.9|156446.9|156530|156440|28
1653643230000|2022-05-27 09:20:30|156530.7|156440.7|156533.1|156443.1|156533.7|156443.7|156529.1|156439.1|26
1653643240000|2022-05-27 09:20:40|156533.4|156443.4|156530.4|156440.4|156539.5|156449.5|156530.1|156440.1|26
1653643250000|2022-05-27 09:20:50|156529.8|156439.8|156530.3|156440.3|156534.1|156444.1|156528.6|156438.6|24
1653643260000|2022-05-27 09:21:00|156531.2|156441.2|156533.8|156443.8|156534.3|156444.3|156530.5|156440.5|18
1653643270000|2022-05-27 09:21:10|156533.7|156443.7|156539.2|156449.2|156539.5|156449.5|156531.5|156441.5|17
1653643280000|2022-05-27 09:21:20|156539.4|156449.4|156536.5|156446.5|156539.4|156449.4|156535.5|156445.5|17
1653643290000|2022-05-27 09:21:30|156537.1|156447.1|156534.7|156444.7|156537.1|156447.1|156533.3|156443.3|28
1653643300000|2022-05-27 09:21:40|156534.8|156444.8|156535.6|156445.6|156536.3|156446.3|156534.6|156444.6|11
1653643310000|2022-05-27 09:21:50|156535.1|156445.1|156535.6|156445.6|156535.7|156445.7|156534.4|156444.4|7
1653643320000|2022-05-27 09:22:00|156534.2|156444.2|156538.7|156448.7|156542.5|156452.5|156534.2|156444.2|23
1653643330000|2022-05-27 09:22:10|156539.1|156449.1|156541.3|156451.3|156542.8|156452.8|156536.3|156446.3|27
1653643340000|2022-05-27 09:22:20|156542.1|156452.1|156538.3|156448.3|156544.1|156454.1|156537.6|156447.6|34
1653643350000|2022-05-27 09:22:30|156539.1|156449.1|156540.5|156450.5|156541.1|156451.1|156536.5|156446.5|24
1653643360000|2022-05-27 09:22:40|156540.7|156450.7|156540.4|156450.4|156541.7|156451.7|156540.1|156450.1|19
1653643370000|2022-05-27 09:22:50|156555.9|156465.9|156568.5|156478.5|156570.6|156480.6|156555.9|156465.9|16
1653643380000|2022-05-27 09:23:00|156567.8|156477.8|156578.1|156488.1|156578.1|156488.1|156567.3|156477.3|19
1653643390000|2022-05-27 09:23:10|156576.7|156486.7|156570.1|156480.1|156578.5|156488.5|156570.1|156480.1|7
1653643400000|2022-05-27 09:23:20|156570.3|156480.3|156569|156479|156571.6|156481.6|156563.9|156473.9|16
1653643410000|2022-05-27 09:23:30|156565.3|156475.3|156569.2|156479.2|156569.4|156479.4|156565.2|156475.2|14
1653643420000|2022-05-27 09:23:40|156568.5|156478.5|156552.8|156462.8|156568.5|156478.5|156548.9|156458.9|15
1653643430000|2022-05-27 09:23:50|156547.4|156457.4|156539.5|156449.5|156554.4|156464.4|156537.5|156447.5|24
1653643440000|2022-05-27 09:24:00|156539.1|156449.1|156545.8|156455.8|156554|156464|156538.9|156448.9|26
1653643450000|2022-05-27 09:24:10|156544.6|156454.6|156540.9|156450.9|156550.2|156460.2|156539.1|156449.1|33
1653643460000|2022-05-27 09:24:20|156540.3|156450.3|156532.4|156442.4|156544|156454|156519.2|156429.2|36
1653643470000|2022-05-27 09:24:30|156531.9|156441.9|156529.4|156439.4|156533.5|156443.5|156527.4|156437.4|17
1653643480000|2022-05-27 09:24:40|156530.5|156440.5|156541.6|156451.6|156546.2|156456.2|156530.5|156440.5|17
1653643490000|2022-05-27 09:24:50|156541.8|156451.8|156542|156452|156544.5|156454.5|156539.8|156449.8|20
1653643500000|2022-05-27 09:25:00|156542.4|156452.4|156562.4|156472.4|156572.5|156482.5|156542.4|156452.4|32
1653643510000|2022-05-27 09:25:10|156564.1|156474.1|156569.5|156479.5|156573.2|156483.2|156560.4|156470.4|26
1653643520000|2022-05-27 09:25:20|156570.9|156480.9|156572.3|156482.3|156578.7|156488.7|156565.6|156475.6|19
1653643530000|2022-05-27 09:25:30|156570.2|156480.2|156548.3|156458.3|156573.1|156483.1|156539.7|156449.7|23
1653643540000|2022-05-27 09:25:40|156547.8|156457.8|156549.4|156459.4|156550.8|156460.8|156545.4|156455.4|9
1653643550000|2022-05-27 09:25:50|156545.5|156455.5|156545.3|156455.3|156556.1|156466.1|156545.3|156455.3|13
1653643560000|2022-05-27 09:26:00|156543.5|156453.5|156544|156454|156546.7|156456.7|156542.1|156452.1|27
1653643570000|2022-05-27 09:26:10|156545.4|156455.4|156552.1|156462.1|156552.7|156462.7|156544.1|156454.1|19
1653643580000|2022-05-27 09:26:20|156552.2|156462.2|156549.6|156459.6|156553.3|156463.3|156547.6|156457.6|10
1653643590000|2022-05-27 09:26:30|156550.2|156460.2|156548.2|156458.2|156550.3|156460.3|156546.3|156456.3|15
1653643600000|2022-05-27 09:26:40|156548.1|156458.1|156547.6|156457.6|156549.2|156459.2|156542.7|156452.7|18
1653643610000|2022-05-27 09:26:50|156547|156457|156545.2|156455.2|156547.4|156457.4|156542.7|156452.7|19
1653643620000|2022-05-27 09:27:00|156546.3|156456.3|156543.1|156453.1|156547.1|156457.1|156543.1|156453.1|14
1653643630000|2022-05-27 09:27:10|156544.1|156454.1|156554.8|156464.8|156554.8|156464.8|156544.1|156454.1|20
1653643640000|2022-05-27 09:27:20|156554.6|156464.6|156552.7|156462.7|156554.6|156464.6|156552.5|156462.5|13
1653643650000|2022-05-27 09:27:30|156552.6|156462.6|156542.6|156452.6|156555.5|156465.5|156540.6|156450.6|29
1653643660000|2022-05-27 09:27:40|156541.9|156451.9|156547.7|156457.7|156547.8|156457.8|156540.9|156450.9|24
1653643670000|2022-05-27 09:27:50|156548.4|156458.4|156551.9|156461.9|156552.2|156462.2|156547.5|156457.5|20
1653643680000|2022-05-27 09:28:00|156550.9|156460.9|156550.1|156460.1|156555.2|156465.2|156550.1|156460.1|19
1653643690000|2022-05-27 09:28:10|156551.2|156461.2|156555.8|156465.8|156557.3|156467.3|156551.2|156461.2|17
1653643700000|2022-05-27 09:28:20|156556.1|156466.1|156556.1|156466.1|156562.3|156472.3|156553.8|156463.8|26
1653643710000|2022-05-27 09:28:30|156556.3|156466.3|156532.6|156442.6|156557.6|156467.6|156527.7|156437.7|21
1653643720000|2022-05-27 09:28:40|156533.2|156443.2|156536.5|156446.5|156540.7|156450.7|156533.2|156443.2|27
1653643730000|2022-05-27 09:28:50|156535.7|156445.7|156533.9|156443.9|156535.7|156445.7|156527.2|156437.2|27
1653643740000|2022-05-27 09:29:00|156534.4|156444.4|156529.4|156439.4|156535.9|156445.9|156526.4|156436.4|33
1653643750000|2022-05-27 09:29:10|156530.2|156440.2|156527.6|156437.6|156532.6|156442.6|156526.4|156436.4|18
1653643760000|2022-05-27 09:29:20|156527.8|156437.8|156539.3|156449.3|156539.4|156449.4|156526.4|156436.4|22
1653643770000|2022-05-27 09:29:30|156539.5|156449.5|156534.9|156444.9|156542.6|156452.6|156533|156443|36
1653643780000|2022-05-27 09:29:40|156536.5|156446.5|156538.6|156448.6|156544.7|156454.7|156534.7|156444.7|30
1653643790000|2022-05-27 09:29:50|156540.2|156450.2|156665|156575|156668.1|156578.1|156536|156446|32
1653643800000|2022-05-27 09:30:00|156663.4|156573.4|156666.6|156576.6|156673.7|156583.7|156660.1|156570.1|37
1653643810000|2022-05-27 09:30:10|156665.9|156575.9|156665.9|156575.9|156666.4|156576.4|156664.8|156574.8|26
1653643820000|2022-05-27 09:30:20|156665.6|156575.6|156666.9|156576.9|156669.3|156579.3|156665.6|156575.6|31
1653643830000|2022-05-27 09:30:30|156667.3|156577.3|156673.2|156583.2|156677|156587|156666.5|156576.5|33
1653643840000|2022-05-27 09:30:40|156673.9|156583.9|156678.9|156588.9|156678.9|156588.9|156670.8|156580.8|33
1653643850000|2022-05-27 09:30:50|156678.7|156588.7|156654.9|156564.9|156679.4|156589.4|156654.9|156564.9|38
1653643860000|2022-05-27 09:31:00|156661.5|156571.5|156670.4|156580.4|156679.3|156589.3|156655.6|156565.6|39
1653643870000|2022-05-27 09:31:10|156663.2|156573.2|156575.6|156485.6|156679.9|156589.9|156574.7|156484.7|33
1653643880000|2022-05-27 09:31:20|156574.7|156484.7|156567.5|156477.5|156576.9|156486.9|156565.7|156475.7|28
1653643890000|2022-05-27 09:31:30|156567.8|156477.8|156575.2|156485.2|156575.5|156485.5|156567|156477|30
1653643900000|2022-05-27 09:31:40|156575.3|156485.3|156570.1|156480.1|156575.3|156485.3|156566.4|156476.4|20
1653643910000|2022-05-27 09:31:50|156571.1|156481.1|156566.2|156476.2|156571.1|156481.1|156561.9|156471.9|19
1653643920000|2022-05-27 09:32:00|156566|156476|156570.5|156480.5|156570.5|156480.5|156566|156476|14
1653643930000|2022-05-27 09:32:10|156570.9|156480.9|156554.5|156464.5|156570.9|156480.9|156554.5|156464.5|19
1653643940000|2022-05-27 09:32:20|156554|156464|156542.4|156452.4|156558.3|156468.3|156541.6|156451.6|23
1653643950000|2022-05-27 09:32:30|156544.7|156454.7|156547.5|156457.5|156548.8|156458.8|156537.6|156447.6|25
1653643960000|2022-05-27 09:32:40|156547.3|156457.3|156541.2|156451.2|156548.7|156458.7|156541.2|156451.2|29
1653643970000|2022-05-27 09:32:50|156543.9|156453.9|156598.4|156508.4|156599.1|156509.1|156543.9|156453.9|28
1653643980000|2022-05-27 09:33:00|156598.6|156508.6|156608.4|156518.4|156614.1|156524.1|156562.7|156472.7|32
1653643990000|2022-05-27 09:33:10|156606.8|156516.8|156605.4|156515.4|156609|156519|156604.9|156514.9|31
1653644000000|2022-05-27 09:33:20|156604.6|156514.6|156565.5|156475.5|156604.6|156514.6|156564.5|156474.5|25
1653644010000|2022-05-27 09:33:30|156564.7|156474.7|156578.5|156488.5|156579.4|156489.4|156563.9|156473.9|17
1653644020000|2022-05-27 09:33:40|156578.2|156488.2|156538.1|156448.1|156579.2|156489.2|156536.7|156446.7|19
1653644030000|2022-05-27 09:33:50|156539.5|156449.5|156550.4|156460.4|156552|156462|156539.5|156449.5|18
1653644040000|2022-05-27 09:34:00|156550.5|156460.5|156544.2|156454.2|156552.7|156462.7|156542.3|156452.3|22
1653644050000|2022-05-27 09:34:10|156544.6|156454.6|156551.6|156461.6|156553.7|156463.7|156543.9|156453.9|26
1653644060000|2022-05-27 09:34:20|156549.6|156459.6|156561.1|156471.1|156561.5|156471.5|156549.6|156459.6|23
1653644070000|2022-05-27 09:34:30|156561|156471|156547.9|156457.9|156561.7|156471.7|156546.8|156456.8|28
1653644080000|2022-05-27 09:34:40|156547.2|156457.2|156550|156460|156553.8|156463.8|156546.1|156456.1|32
1653644090000|2022-05-27 09:34:50|156550.3|156460.3|156519.8|156429.8|156552.9|156462.9|156519.8|156429.8|30
1653644100000|2022-05-27 09:35:00|156533.5|156443.5|156484.1|156394.1|156537.3|156447.3|156475.2|156385.2|34
1653644110000|2022-05-27 09:35:10|156486.2|156396.2|156490.6|156400.6|156499.5|156409.5|156480.3|156390.3|25
1653644120000|2022-05-27 09:35:20|156493|156403|156555.8|156465.8|156555.8|156465.8|156492.3|156402.3|14
1653644130000|2022-05-27 09:35:30|156554.2|156464.2|156584.2|156494.2|156589.7|156499.7|156554|156464|30
1653644140000|2022-05-27 09:35:40|156585.1|156495.1|156560.1|156470.1|156585.7|156495.7|156557.3|156467.3|29
1653644150000|2022-05-27 09:35:50|156559.2|156469.2|156515.1|156425.1|156562|156472|156514.9|156424.9|28
1653644160000|2022-05-27 09:36:00|156515|156425|156526.5|156436.5|156526.5|156436.5|156510.8|156420.8|25
1653644170000|2022-05-27 09:36:10|156525.8|156435.8|156523.4|156433.4|156526.1|156436.1|156521.4|156431.4|31
1653644180000|2022-05-27 09:36:20|156522.3|156432.3|156513.9|156423.9|156528.6|156438.6|156511.1|156421.1|25
1653644190000|2022-05-27 09:36:30|156518|156428|156540.8|156450.8|156546|156456|156518|156428|29
1653644200000|2022-05-27 09:36:40|156539.9|156449.9|156516.1|156426.1|156540.9|156450.9|156516|156426|26
1653644210000|2022-05-27 09:36:50|156516|156426|156492.3|156402.3|156520.3|156430.3|156492.3|156402.3|24
1653644220000|2022-05-27 09:37:00|156493|156403|156496.3|156406.3|156496.4|156406.4|156485.8|156395.8|25
1653644230000|2022-05-27 09:37:10|156496.7|156406.7|156532.6|156442.6|156534.5|156444.5|156494.4|156404.4|25
1653644240000|2022-05-27 09:37:20|156531.8|156441.8|156532.2|156442.2|156534.8|156444.8|156517.1|156427.1|27
1653644250000|2022-05-27 09:37:30|156532.5|156442.5|156523|156433|156532.5|156442.5|156510.5|156420.5|35
1653644260000|2022-05-27 09:37:40|156524.4|156434.4|156496.3|156406.3|156524.8|156434.8|156495.6|156405.6|25
1653644270000|2022-05-27 09:37:50|156498.1|156408.1|156539.9|156449.9|156541.1|156451.1|156498.1|156408.1|31
1653644280000|2022-05-27 09:38:00|156538.6|156448.6|156517.9|156427.9|156540.2|156450.2|156517.5|156427.5|23
1653644290000|2022-05-27 09:38:10|156518|156428|156511.7|156421.7|156518.5|156428.5|156510.3|156420.3|15
1653644300000|2022-05-27 09:38:20|156515.9|156425.9|156530|156440|156530.1|156440.1|156513.1|156423.1|19
1653644310000|2022-05-27 09:38:30|156529.9|156439.9|156517.3|156427.3|156537|156447|156517.3|156427.3|24
1653644320000|2022-05-27 09:38:40|156515|156425|156518.6|156428.6|156519.1|156429.1|156514.2|156424.2|10
1653644330000|2022-05-27 09:38:50|156514.3|156424.3|156516.6|156426.6|156517.3|156427.3|156514.3|156424.3|10
1653644340000|2022-05-27 09:39:00|156516.8|156426.8|156516.3|156426.3|156518.7|156428.7|156516|156426|11
1653644350000|2022-05-27 09:39:10|156514.3|156424.3|156516.2|156426.2|156517.1|156427.1|156514.2|156424.2|11
1653644360000|2022-05-27 09:39:20|156516.5|156426.5|156519.4|156429.4|156520.4|156430.4|156516.1|156426.1|22
1653644370000|2022-05-27 09:39:30|156531.1|156441.1|156584.4|156494.4|156584.9|156494.9|156531.1|156441.1|29
1653644380000|2022-05-27 09:39:40|156584.6|156494.6|156584|156494|156587|156497|156583.2|156493.2|12
1653644390000|2022-05-27 09:39:50|156583.5|156493.5|156578.6|156488.6|156583.5|156493.5|156574.8|156484.8|15
1653644400000|2022-05-27 09:40:00|156577.7|156487.7|156598.7|156508.7|156600.8|156510.8|156577.7|156487.7|30
1653644410000|2022-05-27 09:40:10|156598.2|156508.2|156599.8|156509.8|156600.6|156510.6|156596|156506|16
1653644420000|2022-05-27 09:40:20|156599|156509|156591.9|156501.9|156599|156509|156591.9|156501.9|20
1653644430000|2022-05-27 09:40:30|156591.4|156501.4|156577.5|156487.5|156592.8|156502.8|156577.2|156487.2|22
1653644440000|2022-05-27 09:40:40|156577.3|156487.3|156576.6|156486.6|156578.6|156488.6|156574.8|156484.8|20
1653644450000|2022-05-27 09:40:50|156576.7|156486.7|156583.2|156493.2|156583.2|156493.2|156575.6|156485.6|16
1653644460000|2022-05-27 09:41:00|156583.8|156493.8|156595.6|156505.6|156599|156509|156582.3|156492.3|24
1653644470000|2022-05-27 09:41:10|156600.5|156510.5|156598.1|156508.1|156600.5|156510.5|156592|156502|23
1653644480000|2022-05-27 09:41:20|156595.1|156505.1|156597.4|156507.4|156602.6|156512.6|156592.8|156502.8|25
1653644490000|2022-05-27 09:41:30|156596.3|156506.3|156596.4|156506.4|156598.7|156508.7|156594.9|156504.9|18
1653644500000|2022-05-27 09:41:40|156596.6|156506.6|156588.5|156498.5|156596.6|156506.6|156587.7|156497.7|25
1653644510000|2022-05-27 09:41:50|156588.3|156498.3|156585.2|156495.2|156590.3|156500.3|156584.8|156494.8|20
1653644520000|2022-05-27 09:42:00|156577.1|156487.1|156562.9|156472.9|156577.1|156487.1|156562.9|156472.9|24
1653644530000|2022-05-27 09:42:10|156549.9|156459.9|156500.5|156410.5|156550|156460|156500.5|156410.5|35
1653644540000|2022-05-27 09:42:20|156501.5|156411.5|156490.6|156400.6|156505.2|156415.2|156489.5|156399.5|17
1653644550000|2022-05-27 09:42:30|156490.5|156400.5|156489.7|156399.7|156490.6|156400.6|156486.4|156396.4|21
1653644560000|2022-05-27 09:42:40|156490.2|156400.2|156484.8|156394.8|156520.8|156430.8|156483.1|156393.1|21
1653644570000|2022-05-27 09:42:50|156488.3|156398.3|156519.3|156429.3|156526.6|156436.6|156473.9|156383.9|30
1653644580000|2022-05-27 09:43:00|156518.7|156428.7|156522.8|156432.8|156523.8|156433.8|156515.7|156425.7|39
1653644590000|2022-05-27 09:43:10|156523|156433|156563.9|156473.9|156573.8|156483.8|156519.4|156429.4|34
1653644600000|2022-05-27 09:43:20|156567.6|156477.6|156571|156481|156574.1|156484.1|156563.8|156473.8|27
1653644610000|2022-05-27 09:43:30|156570.6|156480.6|156572.9|156482.9|156572.9|156482.9|156568.2|156478.2|26
1653644620000|2022-05-27 09:43:40|156572.1|156482.1|156578.6|156488.6|156579.8|156489.8|156571.9|156481.9|22
1653644630000|2022-05-27 09:43:50|156579.1|156489.1|156592.8|156502.8|156593.8|156503.8|156577.5|156487.5|24
1653644640000|2022-05-27 09:44:00|156592.9|156502.9|156589.4|156499.4|156595.5|156505.5|156589.4|156499.4|24
1653644650000|2022-05-27 09:44:10|156589.2|156499.2|156594.4|156504.4|156597.6|156507.6|156570|156480|37
1653644660000|2022-05-27 09:44:20|156595.5|156505.5|156604.2|156514.2|156604.5|156514.5|156595|156505|27
1653644670000|2022-05-27 09:44:30|156602.6|156512.6|156595|156505|156603.5|156513.5|156594.9|156504.9|23
1653644680000|2022-05-27 09:44:40|156595.2|156505.2|156593.9|156503.9|156596.2|156506.2|156593.3|156503.3|23
1653644690000|2022-05-27 09:44:50|156593.8|156503.8|156592.9|156502.9|156600.2|156510.2|156590.6|156500.6|23
1653644700000|2022-05-27 09:45:00|156591.4|156501.4|156580.1|156490.1|156597|156507|156578.7|156488.7|34
1653644710000|2022-05-27 09:45:10|156579.5|156489.5|156630.8|156540.8|156635.4|156545.4|156576.9|156486.9|29
1653644720000|2022-05-27 09:45:20|156630.9|156540.9|156638.5|156548.5|156647|156557|156628.9|156538.9|24
1653644730000|2022-05-27 09:45:30|156638.6|156548.6|156638.8|156548.8|156638.8|156548.8|156635.9|156545.9|15
1653644740000|2022-05-27 09:45:40|156638.6|156548.6|156644.7|156554.7|156658.7|156568.7|156636.8|156546.8|29
1653644750000|2022-05-27 09:45:50|156641.5|156551.5|156637.4|156547.4|156644.5|156554.5|156629.7|156539.7|28
1653644760000|2022-05-27 09:46:00|156630.6|156540.6|156635.5|156545.5|156640.1|156550.1|156630.6|156540.6|30
1653644770000|2022-05-27 09:46:10|156634.4|156544.4|156638.7|156548.7|156640.2|156550.2|156634.4|156544.4|22
1653644780000|2022-05-27 09:46:20|156638.8|156548.8|156628.6|156538.6|156641.3|156551.3|156621.8|156531.8|23
1653644790000|2022-05-27 09:46:30|156628.4|156538.4|156627.4|156537.4|156628.4|156538.4|156621.3|156531.3|25
1653644800000|2022-05-27 09:46:40|156628.8|156538.8|156627.1|156537.1|156632.5|156542.5|156616.5|156526.5|30
1653644810000|2022-05-27 09:46:50|156616.2|156526.2|156579.4|156489.4|156616.2|156526.2|156563.8|156473.8|22
1653644820000|2022-05-27 09:47:00|156578.7|156488.7|156570|156480|156583.8|156493.8|156562.9|156472.9|17
1653644830000|2022-05-27 09:47:10|156569.2|156479.2|156568.7|156478.7|156572.5|156482.5|156565.8|156475.8|13
1653644840000|2022-05-27 09:47:20|156568.5|156478.5|156587.6|156497.6|156597.2|156507.2|156568.5|156478.5|25
1653644850000|2022-05-27 09:47:30|156591.5|156501.5|156578.6|156488.6|156591.5|156501.5|156578.6|156488.6|23
1653644860000|2022-05-27 09:47:40|156579.8|156489.8|156580.7|156490.7|156580.7|156490.7|156575.4|156485.4|24
1653644870000|2022-05-27 09:47:50|156580.5|156490.5|156584.9|156494.9|156584.9|156494.9|156574.7|156484.7|31
1653644880000|2022-05-27 09:48:00|156584.7|156494.7|156602.9|156512.9|156614.4|156524.4|156584.7|156494.7|30
1653644890000|2022-05-27 09:48:10|156603|156513|156603|156513|156606.6|156516.6|156603|156513|18
1653644900000|2022-05-27 09:48:20|156603.1|156513.1|156605.1|156515.1|156605.5|156515.5|156600.3|156510.3|17
1653644910000|2022-05-27 09:48:30|156603.2|156513.2|156609|156519|156613.2|156523.2|156600.8|156510.8|28
1653644920000|2022-05-27 09:48:40|156608.8|156518.8|156584|156494|156608.8|156518.8|156572.9|156482.9|21
1653644930000|2022-05-27 09:48:50|156586.4|156496.4|156573.1|156483.1|156586.8|156496.8|156569.6|156479.6|26
1653644940000|2022-05-27 09:49:00|156572.4|156482.4|156570.1|156480.1|156574.9|156484.9|156569.5|156479.5|22
1653644950000|2022-05-27 09:49:10|156570.5|156480.5|156550.1|156460.1|156574.9|156484.9|156546.2|156456.2|24
1653644960000|2022-05-27 09:49:20|156544|156454|156555|156465|156555|156465|156538.5|156448.5|26
1653644970000|2022-05-27 09:49:30|156555.3|156465.3|156551.4|156461.4|156557.7|156467.7|156551|156461|27
1653644980000|2022-05-27 09:49:40|156551.6|156461.6|156551|156461|156552.9|156462.9|156549.3|156459.3|12
1653644990000|2022-05-27 09:49:50|156552.4|156462.4|156552.8|156462.8|156552.8|156462.8|156547.5|156457.5|15
1653645000000|2022-05-27 09:50:00|156553.2|156463.2|156483.1|156393.1|156553.2|156463.2|156482.6|156392.6|28
1653645010000|2022-05-27 09:50:10|156487.8|156397.8|156494.4|156404.4|156494.4|156404.4|156483.7|156393.7|40
1653645020000|2022-05-27 09:50:20|156497.9|156407.9|156512.3|156422.3|156516.7|156426.7|156495|156405|37
1653645030000|2022-05-27 09:50:30|156506.3|156416.3|156507.1|156417.1|156513.4|156423.4|156506.2|156416.2|17
1653645040000|2022-05-27 09:50:40|156508.1|156418.1|156495.9|156405.9|156508.3|156418.3|156489.6|156399.6|28
1653645050000|2022-05-27 09:50:50|156495.1|156405.1|156485.8|156395.8|156499.5|156409.5|156482.9|156392.9|25
1653645060000|2022-05-27 09:51:00|156489.4|156399.4|156482.6|156392.6|156490.3|156400.3|156478|156388|34
1653645070000|2022-05-27 09:51:10|156482.7|156392.7|156482.3|156392.3|156485.3|156395.3|156480.6|156390.6|21
1653645080000|2022-05-27 09:51:20|156483.7|156393.7|156497.9|156407.9|156503|156413|156483.3|156393.3|33
1653645090000|2022-05-27 09:51:30|156498.5|156408.5|156499.8|156409.8|156501.1|156411.1|156495.4|156405.4|26
1653645100000|2022-05-27 09:51:40|156500.1|156410.1|156502.7|156412.7|156505.3|156415.3|156498.4|156408.4|13
1653645110000|2022-05-27 09:51:50|156506|156416|156500.1|156410.1|156507.6|156417.6|156497.5|156407.5|26
1653645120000|2022-05-27 09:52:00|156500.2|156410.2|156526.2|156436.2|156526.7|156436.7|156498.7|156408.7|33
1653645130000|2022-05-27 09:52:10|156525.4|156435.4|156517.9|156427.9|156526.6|156436.6|156517.6|156427.6|24
1653645140000|2022-05-27 09:52:20|156517.1|156427.1|156506.6|156416.6|156517.1|156427.1|156506.6|156416.6|23
1653645150000|2022-05-27 09:52:30|156511.8|156421.8|156517.9|156427.9|156517.9|156427.9|156507|156417|21
1653645160000|2022-05-27 09:52:40|156517.3|156427.3|156514.4|156424.4|156519.4|156429.4|156510.2|156420.2|26
1653645170000|2022-05-27 09:52:50|156515.4|156425.4|156493.1|156403.1|156517.4|156427.4|156489.6|156399.6|22
1653645180000|2022-05-27 09:53:00|156489.4|156399.4|156491.9|156401.9|156495.9|156405.9|156487|156397|33
1653645190000|2022-05-27 09:53:10|156491.5|156401.5|156507.9|156417.9|156507.9|156417.9|156491.4|156401.4|22
1653645200000|2022-05-27 09:53:20|156507.2|156417.2|156506.8|156416.8|156508.4|156418.4|156506.3|156416.3|16
1653645210000|2022-05-27 09:53:30|156503.4|156413.4|156510.2|156420.2|156510.4|156420.4|156498.5|156408.5|19
1653645220000|2022-05-27 09:53:40|156512.1|156422.1|156507.1|156417.1|156513.6|156423.6|156505.4|156415.4|23
1653645230000|2022-05-27 09:53:50|156505.5|156415.5|156513.5|156423.5|156516|156426|156502.8|156412.8|24
1653645240000|2022-05-27 09:54:00|156511.8|156421.8|156517.8|156427.8|156525.4|156435.4|156511.8|156421.8|30
1653645250000|2022-05-27 09:54:10|156515|156425|156509.1|156419.1|156515|156425|156507.7|156417.7|21
1653645260000|2022-05-27 09:54:20|156504.9|156414.9|156486.7|156396.7|156505.2|156415.2|156486.7|156396.7|26
1653645270000|2022-05-27 09:54:30|156483.3|156393.3|156433.9|156343.9|156483.3|156393.3|156421.8|156331.8|26
1653645280000|2022-05-27 09:54:40|156433.6|156343.6|156435.7|156345.7|156435.7|156345.7|156428.6|156338.6|17
1653645290000|2022-05-27 09:54:50|156434.4|156344.4|156434.7|156344.7|156435.6|156345.6|156430.7|156340.7|14
1653645300000|2022-05-27 09:55:00|156435|156345|156434.9|156344.9|156444.5|156354.5|156429.5|156339.5|20
1653645310000|2022-05-27 09:55:10|156435.4|156345.4|156365.3|156275.3|156439.3|156349.3|156345.9|156255.9|32
1653645320000|2022-05-27 09:55:20|156365.7|156275.7|156385.7|156295.7|156385.7|156295.7|156365.7|156275.7|38
1653645330000|2022-05-27 09:55:30|156385.5|156295.5|156375.8|156285.8|156390.7|156300.7|156368.2|156278.2|29
1653645340000|2022-05-27 09:55:40|156377|156287|156375.5|156285.5|156382.3|156292.3|156368.1|156278.1|32
1653645350000|2022-05-27 09:55:50|156375.8|156285.8|156375.5|156285.5|156378.2|156288.2|156375.2|156285.2|23
1653645360000|2022-05-27 09:56:00|156374.6|156284.6|156346.7|156256.7|156374.6|156284.6|156342.4|156252.4|28
1653645370000|2022-05-27 09:56:10|156348.2|156258.2|156383.2|156293.2|156385.8|156295.8|156348.2|156258.2|33
1653645380000|2022-05-27 09:56:20|156383.4|156293.4|156366.8|156276.8|156383.4|156293.4|156365|156275|34
1653645390000|2022-05-27 09:56:30|156366.5|156276.5|156363.8|156273.8|156369.9|156279.9|156361.3|156271.3|33
1653645400000|2022-05-27 09:56:40|156363.4|156273.4|156370.6|156280.6|156370.6|156280.6|156363.4|156273.4|26
1653645410000|2022-05-27 09:56:50|156371.3|156281.3|156361.5|156271.5|156372.1|156282.1|156360.5|156270.5|35
1653645420000|2022-05-27 09:57:00|156363.9|156273.9|156373|156283|156375.3|156285.3|156359.8|156269.8|31
1653645430000|2022-05-27 09:57:10|156371.5|156281.5|156377.8|156287.8|156382.8|156292.8|156371.3|156281.3|25
1653645440000|2022-05-27 09:57:20|156378.7|156288.7|156364.7|156274.7|156378.7|156288.7|156364.7|156274.7|34
1653645450000|2022-05-27 09:57:30|156364.3|156274.3|156369|156279|156370.2|156280.2|156364.3|156274.3|22
1653645460000|2022-05-27 09:57:40|156368.5|156278.5|156374.4|156284.4|156379.7|156289.7|156368.5|156278.5|16
1653645470000|2022-05-27 09:57:50|156374|156284|156376.6|156286.6|156386.9|156296.9|156370.3|156280.3|17
1653645480000|2022-05-27 09:58:00|156377.6|156287.6|156388.1|156298.1|156389.3|156299.3|156374.5|156284.5|27
1653645490000|2022-05-27 09:58:10|156384.8|156294.8|156380.9|156290.9|156385.3|156295.3|156380.5|156290.5|24
1653645500000|2022-05-27 09:58:20|156381.5|156291.5|156383.3|156293.3|156383.8|156293.8|156381|156291|19
1653645510000|2022-05-27 09:58:30|156384.3|156294.3|156391.9|156301.9|156392.7|156302.7|156383.5|156293.5|18
1653645520000|2022-05-27 09:58:40|156391.7|156301.7|156391.8|156301.8|156395.9|156305.9|156390.3|156300.3|33
1653645530000|2022-05-27 09:58:50|156391|156301|156393.8|156303.8|156398.7|156308.7|156390.4|156300.4|29
1653645540000|2022-05-27 09:59:00|156394.3|156304.3|156401|156311|156401.1|156311.1|156375.9|156285.9|34
1653645550000|2022-05-27 09:59:10|156399.7|156309.7|156377.8|156287.8|156473.3|156383.3|156377.8|156287.8|35
1653645560000|2022-05-27 09:59:20|156379|156289|156363.7|156273.7|156386.5|156296.5|156363|156273|36
1653645570000|2022-05-27 09:59:30|156361.7|156271.7|156415.4|156325.4|156433|156343|156361.7|156271.7|31
1653645580000|2022-05-27 09:59:40|156418.8|156328.8|156412.1|156322.1|156418.8|156328.8|156409.1|156319.1|35
1653645590000|2022-05-27 09:59:50|156416.5|156326.5|156417.2|156327.2|156418.1|156328.1|156416|156326|29
1653645600000|2022-05-27 10:00:00|156416.1|156326.1|156418.5|156328.5|156423.9|156333.9|156410.8|156320.8|34
1653645610000|2022-05-27 10:00:10|156416.7|156326.7|156404.1|156314.1|156419.3|156329.3|156404.1|156314.1|34
1653645620000|2022-05-27 10:00:20|156403.8|156313.8|156400.6|156310.6|156406.3|156316.3|156400.6|156310.6|31
1653645630000|2022-05-27 10:00:30|156399.7|156309.7|156409.2|156319.2|156409.2|156319.2|156397.3|156307.3|28
1653645640000|2022-05-27 10:00:40|156403.4|156313.4|156402.3|156312.3|156408.8|156318.8|156396.5|156306.5|39
1653645650000|2022-05-27 10:00:50|156403.6|156313.6|156400.8|156310.8|156407.4|156317.4|156399.6|156309.6|34
1653645660000|2022-05-27 10:01:00|156402.8|156312.8|156404.3|156314.3|156409.5|156319.5|156401.9|156311.9|33
1653645670000|2022-05-27 10:01:10|156404.2|156314.2|156404.4|156314.4|156407|156317|156403.7|156313.7|34
1653645680000|2022-05-27 10:01:20|156402.2|156312.2|156450.4|156360.4|156455.5|156365.5|156401.4|156311.4|36
1653645690000|2022-05-27 10:01:30|156449.1|156359.1|156441.5|156351.5|156449.1|156359.1|156441.5|156351.5|31
1653645700000|2022-05-27 10:01:40|156441.3|156351.3|156450.2|156360.2|156460.7|156370.7|156441.3|156351.3|29
1653645710000|2022-05-27 10:01:50|156450.1|156360.1|156448.1|156358.1|156462.5|156372.5|156448.1|156358.1|34
1653645720000|2022-05-27 10:02:00|156446.9|156356.9|156466.4|156376.4|156468|156378|156446.9|156356.9|35
1653645730000|2022-05-27 10:02:10|156470.6|156380.6|156472.3|156382.3|156472.3|156382.3|156470.1|156380.1|20
1653645740000|2022-05-27 10:02:20|156472.4|156382.4|156474.5|156384.5|156476.2|156386.2|156472.3|156382.3|18
1653645750000|2022-05-27 10:02:30|156474.4|156384.4|156485.2|156395.2|156490.9|156400.9|156474.4|156384.4|29
1653645760000|2022-05-27 10:02:40|156490|156400|156485.4|156395.4|156490|156400|156484.7|156394.7|23
1653645770000|2022-05-27 10:02:50|156484.9|156394.9|156483.8|156393.8|156485.3|156395.3|156483.8|156393.8|21
1653645780000|2022-05-27 10:03:00|156483.9|156393.9|156537.3|156447.3|156546.8|156456.8|156483.9|156393.9|31
1653645790000|2022-05-27 10:03:10|156538|156448|156583.4|156493.4|156583.6|156493.6|156538|156448|35
1653645800000|2022-05-27 10:03:20|156584.3|156494.3|156597|156507|156598.2|156508.2|156583.4|156493.4|35
1653645810000|2022-05-27 10:03:30|156596.2|156506.2|156594.6|156504.6|156623.8|156533.8|156590.3|156500.3|38
1653645820000|2022-05-27 10:03:40|156592.7|156502.7|156605.4|156515.4|156605.4|156515.4|156592.7|156502.7|36
1653645830000|2022-05-27 10:03:50|156604.6|156514.6|156631.1|156541.1|156633.7|156543.7|156604.6|156514.6|34
1653645840000|2022-05-27 10:04:00|156630.9|156540.9|156632.4|156542.4|156635.6|156545.6|156629.6|156539.6|30
1653645850000|2022-05-27 10:04:10|156632.6|156542.6|156640|156550|156640.2|156550.2|156629.5|156539.5|27
1653645860000|2022-05-27 10:04:20|156640.7|156550.7|156645.6|156555.6|156645.6|156555.6|156636.3|156546.3|25
1653645870000|2022-05-27 10:04:30|156643.9|156553.9|156646.5|156556.5|156649.6|156559.6|156643.9|156553.9|24
1653645880000|2022-05-27 10:04:40|156647|156557|156656.4|156566.4|156658.6|156568.6|156647|156557|30
1653645890000|2022-05-27 10:04:50|156656.6|156566.6|156657.8|156567.8|156659.2|156569.2|156648.2|156558.2|31
1653645900000|2022-05-27 10:05:00|156657.5|156567.5|156564|156474|156662.2|156572.2|156564|156474|33
1653645910000|2022-05-27 10:05:10|156566.3|156476.3|156565.1|156475.1|156567.6|156477.6|156558.8|156468.8|27
1653645920000|2022-05-27 10:05:20|156566|156476|156584.4|156494.4|156593.7|156503.7|156566|156476|34
1653645930000|2022-05-27 10:05:30|156585.2|156495.2|156602.6|156512.6|156605.5|156515.5|156584|156494|34
1653645940000|2022-05-27 10:05:40|156602.4|156512.4|156598.7|156508.7|156608.7|156518.7|156596.9|156506.9|33
1653645950000|2022-05-27 10:05:50|156596.9|156506.9|156622.9|156532.9|156626.8|156536.8|156591.1|156501.1|35
1653645960000|2022-05-27 10:06:00|156624.3|156534.3|156637.3|156547.3|156638.3|156548.3|156617|156527|31
1653645970000|2022-05-27 10:06:10|156637.1|156547.1|156643.8|156553.8|156648.6|156558.6|156637.1|156547.1|27
1653645980000|2022-05-27 10:06:20|156642.4|156552.4|156652.5|156562.5|156654.3|156564.3|156642.4|156552.4|30
1653645990000|2022-05-27 10:06:30|156651.2|156561.2|156657.6|156567.6|156665.1|156575.1|156651.2|156561.2|31
1653646000000|2022-05-27 10:06:40|156659.7|156569.7|156677.2|156587.2|156680.6|156590.6|156659.7|156569.7|32
1653646010000|2022-05-27 10:06:50|156677.8|156587.8|156680.7|156590.7|156681.1|156591.1|156676.3|156586.3|26
1653646020000|2022-05-27 10:07:00|156680.9|156590.9|156678.2|156588.2|156680.9|156590.9|156675.4|156585.4|21
1653646030000|2022-05-27 10:07:10|156678|156588|156682.7|156592.7|156682.8|156592.8|156678|156588|14
1653646040000|2022-05-27 10:07:20|156682.9|156592.9|156686.3|156596.3|156690.4|156600.4|156682.9|156592.9|23
1653646050000|2022-05-27 10:07:30|156686.6|156596.6|156683|156593|156688.3|156598.3|156676.1|156586.1|22
1653646060000|2022-05-27 10:07:40|156682.1|156592.1|156681.1|156591.1|156686.7|156596.7|156681.1|156591.1|19
1653646070000|2022-05-27 10:07:50|156682.7|156592.7|156677|156587|156682.7|156592.7|156675|156585|23
1653646080000|2022-05-27 10:08:00|156676.4|156586.4|156688.2|156598.2|156702.4|156612.4|156675.8|156585.8|22
1653646090000|2022-05-27 10:08:10|156687|156597|156670.6|156580.6|156688.4|156598.4|156621.5|156531.5|24
1653646100000|2022-05-27 10:08:20|156668.4|156578.4|156683.3|156593.3|156691.9|156601.9|156668.4|156578.4|34
1653646110000|2022-05-27 10:08:30|156683.6|156593.6|156690.4|156600.4|156692.9|156602.9|156682.2|156592.2|30
1653646120000|2022-05-27 10:08:40|156690.6|156600.6|156691.5|156601.5|156698.8|156608.8|156689.9|156599.9|32
1653646130000|2022-05-27 10:08:50|156691.4|156601.4|156700.1|156610.1|156704.3|156614.3|156690.8|156600.8|31
1653646140000|2022-05-27 10:09:00|156703.1|156613.1|156730.4|156640.4|156730.9|156640.9|156702.5|156612.5|32
1653646150000|2022-05-27 10:09:10|156730.2|156640.2|156735.1|156645.1|156737.2|156647.2|156728.9|156638.9|26
1653646160000|2022-05-27 10:09:20|156735|156645|156771.3|156681.3|156774|156684|156734.1|156644.1|23
1653646170000|2022-05-27 10:09:30|156774.2|156684.2|156705.9|156615.9|156774.5|156684.5|156705.2|156615.2|38
1653646180000|2022-05-27 10:09:40|156704.1|156614.1|156674.2|156584.2|156709.3|156619.3|156665.9|156575.9|35
1653646190000|2022-05-27 10:09:50|156675.5|156585.5|156664.7|156574.7|156675.5|156585.5|156664.7|156574.7|21
1653646200000|2022-05-27 10:10:00|156665.2|156575.2|156674.4|156584.4|156674.4|156584.4|156664.9|156574.9|17
1653646210000|2022-05-27 10:10:10|156674.1|156584.1|156672|156582|156676.4|156586.4|156671.1|156581.1|16
1653646220000|2022-05-27 10:10:20|156672.4|156582.4|156675|156585|156675|156585|156667.7|156577.7|21
1653646230000|2022-05-27 10:10:30|156674.1|156584.1|156694.6|156604.6|156697.3|156607.3|156669.7|156579.7|29
1653646240000|2022-05-27 10:10:40|156695.9|156605.9|156694.8|156604.8|156696.2|156606.2|156684.7|156594.7|29
1653646250000|2022-05-27 10:10:50|156694.7|156604.7|156674.5|156584.5|156695.1|156605.1|156670.8|156580.8|17
1653646260000|2022-05-27 10:11:00|156679.5|156589.5|156668.1|156578.1|156681.8|156591.8|156661.2|156571.2|24
1653646270000|2022-05-27 10:11:10|156667.4|156577.4|156671.7|156581.7|156671.7|156581.7|156667.4|156577.4|13
1653646280000|2022-05-27 10:11:20|156674.7|156584.7|156670.4|156580.4|156681.7|156591.7|156670.4|156580.4|21
1653646290000|2022-05-27 10:11:30|156670.5|156580.5|156666.5|156576.5|156671.1|156581.1|156665.8|156575.8|14
1653646300000|2022-05-27 10:11:40|156666.7|156576.7|156662.9|156572.9|156667.9|156577.9|156661.1|156571.1|22
1653646310000|2022-05-27 10:11:50|156663|156573|156661.2|156571.2|156671.9|156581.9|156659.5|156569.5|24
1653646320000|2022-05-27 10:12:00|156661.8|156571.8|156666.3|156576.3|156666.5|156576.5|156661.3|156571.3|28
1653646330000|2022-05-27 10:12:10|156665.5|156575.5|156659.7|156569.7|156667.6|156577.6|156654.3|156564.3|28
1653646340000|2022-05-27 10:12:20|156659.2|156569.2|156674|156584|156674|156584|156659|156569|31
1653646350000|2022-05-27 10:12:30|156676.6|156586.6|156686.9|156596.9|156700.3|156610.3|156673.9|156583.9|36
1653646360000|2022-05-27 10:12:40|156686.8|156596.8|156687|156597|156690.1|156600.1|156686.8|156596.8|25
1653646370000|2022-05-27 10:12:50|156687.1|156597.1|156628.7|156538.7|156687.1|156597.1|156627.2|156537.2|32
1653646380000|2022-05-27 10:13:00|156628.6|156538.6|156637.4|156547.4|156637.4|156547.4|156627.6|156537.6|15
1653646390000|2022-05-27 10:13:10|156637.9|156547.9|156637.9|156547.9|156640.5|156550.5|156637.9|156547.9|7
1653646400000|2022-05-27 10:13:20|156637.8|156547.8|156650.9|156560.9|156653.1|156563.1|156637.8|156547.8|15
1653646410000|2022-05-27 10:13:30|156650.4|156560.4|156644.1|156554.1|156650.8|156560.8|156640.8|156550.8|29
1653646420000|2022-05-27 10:13:40|156644|156554|156643.6|156553.6|156644.8|156554.8|156642.4|156552.4|11
1653646430000|2022-05-27 10:13:50|156642.4|156552.4|156646.9|156556.9|156651.8|156561.8|156642.4|156552.4|15
1653646440000|2022-05-27 10:14:00|156647.8|156557.8|156653.5|156563.5|156653.8|156563.8|156647.8|156557.8|18
1653646450000|2022-05-27 10:14:10|156654.1|156564.1|156647.1|156557.1|156654.7|156564.7|156645|156555|27
1653646460000|2022-05-27 10:14:20|156646.6|156556.6|156639.3|156549.3|156647.2|156557.2|156639.3|156549.3|29
1653646470000|2022-05-27 10:14:30|156639.8|156549.8|156644.7|156554.7|156644.7|156554.7|156638.1|156548.1|21
1653646480000|2022-05-27 10:14:40|156644.9|156554.9|156639.4|156549.4|156644.9|156554.9|156638.9|156548.9|21
1653646490000|2022-05-27 10:14:50|156639|156549|156653.3|156563.3|156655|156565|156639|156549|29
1653646500000|2022-05-27 10:15:00|156648|156558|156639.2|156549.2|156648|156558|156634.3|156544.3|30
1653646510000|2022-05-27 10:15:10|156638.9|156548.9|156638.8|156548.8|156639.6|156549.6|156635.3|156545.3|25
1653646520000|2022-05-27 10:15:20|156639.1|156549.1|156633.6|156543.6|156639.8|156549.8|156630.8|156540.8|30
1653646530000|2022-05-27 10:15:30|156634.1|156544.1|156632.5|156542.5|156641|156551|156628.5|156538.5|27
1653646540000|2022-05-27 10:15:40|156632.1|156542.1|156640.4|156550.4|156644.9|156554.9|156632.1|156542.1|27
1653646550000|2022-05-27 10:15:50|156637.9|156547.9|156639.6|156549.6|156639.9|156549.9|156636.2|156546.2|27
1653646560000|2022-05-27 10:16:00|156640|156550|156643.2|156553.2|156644.9|156554.9|156640|156550|23
1653646570000|2022-05-27 10:16:10|156643.4|156553.4|156659|156569|156662.7|156572.7|156643.4|156553.4|26
1653646580000|2022-05-27 10:16:20|156659.4|156569.4|156652.7|156562.7|156659.5|156569.5|156648.8|156558.8|30
1653646590000|2022-05-27 10:16:30|156652.3|156562.3|156648.5|156558.5|156652.4|156562.4|156647.4|156557.4|22
1653646600000|2022-05-27 10:16:40|156651.5|156561.5|156649.9|156559.9|156655.7|156565.7|156649.4|156559.4|25
1653646610000|2022-05-27 10:16:50|156650.2|156560.2|156655.8|156565.8|156656.2|156566.2|156650.2|156560.2|22
1653646620000|2022-05-27 10:17:00|156657.5|156567.5|156652.4|156562.4|156658.2|156568.2|156652.4|156562.4|14
1653646630000|2022-05-27 10:17:10|156652.2|156562.2|156643.3|156553.3|156653.6|156563.6|156643.3|156553.3|16
1653646640000|2022-05-27 10:17:20|156645.1|156555.1|156641|156551|156645.1|156555.1|156639.2|156549.2|25
1653646650000|2022-05-27 10:17:30|156641.9|156551.9|156651.9|156561.9|156652.4|156562.4|156639.6|156549.6|26
1653646660000|2022-05-27 10:17:40|156653.7|156563.7|156650.3|156560.3|156655.4|156565.4|156649.3|156559.3|26
1653646670000|2022-05-27 10:17:50|156649.2|156559.2|156667.9|156577.9|156672.3|156582.3|156648.7|156558.7|20
1653646680000|2022-05-27 10:18:00|156666.7|156576.7|156662.9|156572.9|156673.8|156583.8|156658.1|156568.1|33
1653646690000|2022-05-27 10:18:10|156662.5|156572.5|156707.7|156617.7|156710.8|156620.8|156662.5|156572.5|16
1653646700000|2022-05-27 10:18:20|156706.3|156616.3|156701.1|156611.1|156710.7|156620.7|156701|156611|24
1653646710000|2022-05-27 10:18:30|156701.3|156611.3|156729.7|156639.7|156729.7|156639.7|156700.4|156610.4|27
1653646720000|2022-05-27 10:18:40|156729|156639|156726.1|156636.1|156732|156642|156724.5|156634.5|25
1653646730000|2022-05-27 10:18:50|156726.2|156636.2|156730.3|156640.3|156730.8|156640.8|156724.8|156634.8|21
1653646740000|2022-05-27 10:19:00|156730.1|156640.1|156750.2|156660.2|156751.9|156661.9|156730.1|156640.1|26
1653646750000|2022-05-27 10:19:10|156749.5|156659.5|156752.2|156662.2|156752.6|156662.6|156748.7|156658.7|12
1653646760000|2022-05-27 10:19:20|156752.7|156662.7|156749|156659|156752.7|156662.7|156748.5|156658.5|14
1653646770000|2022-05-27 10:19:30|156750.6|156660.6|156747.8|156657.8|156750.6|156660.6|156747.6|156657.6|13
1653646780000|2022-05-27 10:19:40|156748.4|156658.4|156748.1|156658.1|156749|156659|156746.5|156656.5|10
1653646790000|2022-05-27 10:19:50|156748.3|156658.3|156747.9|156657.9|156749|156659|156747.6|156657.6|13
1653646800000|2022-05-27 10:20:00|156748.4|156658.4|156745.9|156655.9|156749|156659|156745.3|156655.3|10
1653646810000|2022-05-27 10:20:10|156746.2|156656.2|156703.3|156613.3|156746.8|156656.8|156699.8|156609.8|21
1653646820000|2022-05-27 10:20:20|156700.4|156610.4|156704.5|156614.5|156704.7|156614.7|156698|156608|18
1653646830000|2022-05-27 10:20:30|156704.6|156614.6|156680.3|156590.3|156704.8|156614.8|156676.4|156586.4|16
1653646840000|2022-05-27 10:20:40|156679.2|156589.2|156673.5|156583.5|156691.9|156601.9|156673|156583|27
1653646850000|2022-05-27 10:20:50|156673.7|156583.7|156685.2|156595.2|156691.6|156601.6|156673.7|156583.7|22
1653646860000|2022-05-27 10:21:00|156684.9|156594.9|156685.8|156595.8|156687.4|156597.4|156684.9|156594.9|11
1653646870000|2022-05-27 10:21:10|156686.2|156596.2|156686.6|156596.6|156689|156599|156683.9|156593.9|19
1653646880000|2022-05-27 10:21:20|156686.7|156596.7|156716.2|156626.2|156717.5|156627.5|156686.3|156596.3|20
1653646890000|2022-05-27 10:21:30|156716.6|156626.6|156717|156627|156721.1|156631.1|156714.5|156624.5|20
1653646900000|2022-05-27 10:21:40|156716.9|156626.9|156712.6|156622.6|156720.6|156630.6|156705.5|156615.5|23
1653646910000|2022-05-27 10:21:50|156712.8|156622.8|156702.5|156612.5|156723.4|156633.4|156701|156611|24
1653646920000|2022-05-27 10:22:00|156697.4|156607.4|156703.5|156613.5|156704.7|156614.7|156697.4|156607.4|29
1653646930000|2022-05-27 10:22:10|156703.3|156613.3|156740|156650|156743|156653|156702.1|156612.1|21
1653646940000|2022-05-27 10:22:20|156737.6|156647.6|156740.5|156650.5|156744.8|156654.8|156737.3|156647.3|10
1653646950000|2022-05-27 10:22:30|156739.2|156649.2|156735.1|156645.1|156742.5|156652.5|156721.5|156631.5|21
1653646960000|2022-05-27 10:22:40|156732.7|156642.7|156736.7|156646.7|156736.7|156646.7|156730.6|156640.6|32
1653646970000|2022-05-27 10:22:50|156737|156647|156734.3|156644.3|156737.6|156647.6|156734.2|156644.2|20
1653646980000|2022-05-27 10:23:00|156734.5|156644.5|156715.6|156625.6|156738.3|156648.3|156714.8|156624.8|30
1653646990000|2022-05-27 10:23:10|156715.3|156625.3|156704.5|156614.5|156717.6|156627.6|156704.1|156614.1|27
1653647000000|2022-05-27 10:23:20|156704.4|156614.4|156699.6|156609.6|156708.1|156618.1|156696.4|156606.4|27
1653647010000|2022-05-27 10:23:30|156701.4|156611.4|156692.9|156602.9|156701.4|156611.4|156691.8|156601.8|24
1653647020000|2022-05-27 10:23:40|156693.5|156603.5|156716.2|156626.2|156717.6|156627.6|156692|156602|18
1653647030000|2022-05-27 10:23:50|156716.4|156626.4|156711|156621|156720.9|156630.9|156709.9|156619.9|26
1653647040000|2022-05-27 10:24:00|156712.9|156622.9|156704.6|156614.6|156712.9|156622.9|156703.4|156613.4|23
1653647050000|2022-05-27 10:24:10|156704.4|156614.4|156688.3|156598.3|156704.6|156614.6|156685|156595|32
1653647060000|2022-05-27 10:24:20|156688.8|156598.8|156678.1|156588.1|156690.9|156600.9|156677.9|156587.9|31
1653647070000|2022-05-27 10:24:30|156679|156589|156665.5|156575.5|156680.1|156590.1|156662.4|156572.4|33
1653647080000|2022-05-27 10:24:40|156663.7|156573.7|156663.6|156573.6|156665.1|156575.1|156662.1|156572.1|28
1653647090000|2022-05-27 10:24:50|156661.9|156571.9|156660.9|156570.9|156663.4|156573.4|156660.8|156570.8|25
1653647100000|2022-05-27 10:25:00|156661.2|156571.2|156649.4|156559.4|156662.8|156572.8|156643.9|156553.9|33
1653647110000|2022-05-27 10:25:10|156649.8|156559.8|156683|156593|156688.1|156598.1|156649.8|156559.8|24
1653647120000|2022-05-27 10:25:20|156682.4|156592.4|156679.5|156589.5|156682.6|156592.6|156679.5|156589.5|8
1653647130000|2022-05-27 10:25:30|156680|156590|156683.9|156593.9|156685.3|156595.3|156679.3|156589.3|16
1653647140000|2022-05-27 10:25:40|156688.7|156598.7|156719.2|156629.2|156733.1|156643.1|156686.5|156596.5|19
1653647150000|2022-05-27 10:25:50|156722.7|156632.7|156723.7|156633.7|156724.7|156634.7|156720.5|156630.5|18
1653647160000|2022-05-27 10:26:00|156725.2|156635.2|156721.1|156631.1|156725.2|156635.2|156720.9|156630.9|16
1653647170000|2022-05-27 10:26:10|156720.9|156630.9|156719.7|156629.7|156724.9|156634.9|156714.7|156624.7|16
1653647180000|2022-05-27 10:26:20|156726.1|156636.1|156716.8|156626.8|156727.8|156637.8|156713.7|156623.7|25
1653647190000|2022-05-27 10:26:30|156717.4|156627.4|156716.3|156626.3|156722.2|156632.2|156716.3|156626.3|29
1653647200000|2022-05-27 10:26:40|156714.5|156624.5|156726.2|156636.2|156735.5|156645.5|156714.5|156624.5|25
1653647210000|2022-05-27 10:26:50|156725.8|156635.8|156721.7|156631.7|156725.8|156635.8|156717.6|156627.6|16
1653647220000|2022-05-27 10:27:00|156721.4|156631.4|156719.3|156629.3|156723.9|156633.9|156719.1|156629.1|24
1653647230000|2022-05-27 10:27:10|156722.6|156632.6|156734.3|156644.3|156749|156659|156720.1|156630.1|25
1653647240000|2022-05-27 10:27:20|156734|156644|156744.2|156654.2|156746.5|156656.5|156733.9|156643.9|29
1653647250000|2022-05-27 10:27:30|156746.7|156656.7|156745.3|156655.3|156747.1|156657.1|156741.4|156651.4|30
1653647260000|2022-05-27 10:27:40|156745.1|156655.1|156741.7|156651.7|156747.2|156657.2|156738.6|156648.6|22
1653647270000|2022-05-27 10:27:50|156741|156651|156739|156649|156744.5|156654.5|156739|156649|15
1653647280000|2022-05-27 10:28:00|156739.5|156649.5|156742.2|156652.2|156743.4|156653.4|156739.5|156649.5|11
1653647290000|2022-05-27 10:28:10|156742.8|156652.8|156742.6|156652.6|156748.5|156658.5|156742.3|156652.3|6
1653647300000|2022-05-27 10:28:20|156741.3|156651.3|156720.9|156630.9|156742.9|156652.9|156702.9|156612.9|25
1653647310000|2022-05-27 10:28:30|156722.3|156632.3|156718.8|156628.8|156722.3|156632.3|156716.5|156626.5|15
1653647320000|2022-05-27 10:28:40|156718.7|156628.7|156713.7|156623.7|156729.9|156639.9|156710|156620|22
1653647330000|2022-05-27 10:28:50|156713.4|156623.4|156749.2|156659.2|156750.1|156660.1|156710.4|156620.4|37
1653647340000|2022-05-27 10:29:00|156750.1|156660.1|156746.6|156656.6|156751|156661|156746.6|156656.6|25
1653647350000|2022-05-27 10:29:10|156747.1|156657.1|156747.4|156657.4|156750.1|156660.1|156747.1|156657.1|15
1653647360000|2022-05-27 10:29:20|156747.5|156657.5|156748.8|156658.8|156752.3|156662.3|156747.5|156657.5|16
1653647370000|2022-05-27 10:29:30|156748.1|156658.1|156735.4|156645.4|156755.7|156665.7|156733.4|156643.4|26
1653647380000|2022-05-27 10:29:40|156736.4|156646.4|156716.8|156626.8|156736.4|156646.4|156715.5|156625.5|22
1653647390000|2022-05-27 10:29:50|156716.9|156626.9|156712.8|156622.8|156718.5|156628.5|156712.8|156622.8|14
1653647400000|2022-05-27 10:30:00|156714.5|156624.5|156713.2|156623.2|156714.5|156624.5|156711.4|156621.4|16
1653647410000|2022-05-27 10:30:10|156714.3|156624.3|156723.6|156633.6|156723.6|156633.6|156714.1|156624.1|22
1653647420000|2022-05-27 10:30:20|156723.8|156633.8|156720.8|156630.8|156725.8|156635.8|156720.8|156630.8|16
1653647430000|2022-05-27 10:30:30|156720|156630|156724.3|156634.3|156724.3|156634.3|156720|156630|18
1653647440000|2022-05-27 10:30:40|156725.9|156635.9|156737|156647|156739.8|156649.8|156722.3|156632.3|19
1653647450000|2022-05-27 10:30:50|156738.2|156648.2|156752.3|156662.3|156752.3|156662.3|156737.9|156647.9|35
1653647460000|2022-05-27 10:31:00|156755.9|156665.9|156745.8|156655.8|156756|156666|156745.8|156655.8|30
1653647470000|2022-05-27 10:31:10|156747.3|156657.3|156746.7|156656.7|156755.5|156665.5|156745.8|156655.8|37
1653647480000|2022-05-27 10:31:20|156743.4|156653.4|156723.3|156633.3|156745.6|156655.6|156720.6|156630.6|39
1653647490000|2022-05-27 10:31:30|156724.9|156634.9|156710.9|156620.9|156724.9|156634.9|156710.6|156620.6|27
1653647500000|2022-05-27 10:31:40|156711.2|156621.2|156713.7|156623.7|156715.8|156625.8|156706.6|156616.6|36
1653647510000|2022-05-27 10:31:50|156713.4|156623.4|156713.3|156623.3|156716.8|156626.8|156712.5|156622.5|30
1653647520000|2022-05-27 10:32:00|156714.5|156624.5|156688.6|156598.6|156715.8|156625.8|156688.6|156598.6|29
1653647530000|2022-05-27 10:32:10|156693|156603|156702.9|156612.9|156716.9|156626.9|156693|156603|38
1653647540000|2022-05-27 10:32:20|156699.3|156609.3|156703.1|156613.1|156706.8|156616.8|156697.4|156607.4|29
1653647550000|2022-05-27 10:32:30|156701.2|156611.2|156693.5|156603.5|156711.7|156621.7|156693.5|156603.5|32
1653647560000|2022-05-27 10:32:40|156693.7|156603.7|156693.2|156603.2|156697|156607|156692.4|156602.4|14
1653647570000|2022-05-27 10:32:50|156694|156604|156695.1|156605.1|156703.4|156613.4|156692.9|156602.9|30
1653647580000|2022-05-27 10:33:00|156696.4|156606.4|156700.4|156610.4|156708.4|156618.4|156679|156589|33
1653647590000|2022-05-27 10:33:10|156699.6|156609.6|156701.8|156611.8|156701.8|156611.8|156692.6|156602.6|28
1653647600000|2022-05-27 10:33:20|156702|156612|156705.3|156615.3|156706.5|156616.5|156702|156612|12
1653647610000|2022-05-27 10:33:30|156705|156615|156694.2|156604.2|156705.4|156615.4|156694.1|156604.1|14
1653647620000|2022-05-27 10:33:40|156695.7|156605.7|156693|156603|156701.5|156611.5|156675.3|156585.3|27
1653647630000|2022-05-27 10:33:50|156692.4|156602.4|156682.2|156592.2|156692.4|156602.4|156671.4|156581.4|23
1653647640000|2022-05-27 10:34:00|156674.7|156584.7|156676.8|156586.8|156686.3|156596.3|156670.6|156580.6|29
1653647650000|2022-05-27 10:34:10|156672.5|156582.5|156679.1|156589.1|156681.2|156591.2|156669.9|156579.9|20
1653647660000|2022-05-27 10:34:20|156679.4|156589.4|156678.1|156588.1|156679.4|156589.4|156671.4|156581.4|13
1653647670000|2022-05-27 10:34:30|156678.7|156588.7|156679.1|156589.1|156680.2|156590.2|156671|156581|11
1653647680000|2022-05-27 10:34:40|156678.9|156588.9|156679.1|156589.1|156685.3|156595.3|156669.4|156579.4|20
1653647690000|2022-05-27 10:34:50|156674.7|156584.7|156671.7|156581.7|156674.7|156584.7|156666.7|156576.7|22
1653647700000|2022-05-27 10:35:00|156671.4|156581.4|156661.6|156571.6|156671.4|156581.4|156661.1|156571.1|28
1653647710000|2022-05-27 10:35:10|156665.8|156575.8|156660.5|156570.5|156667.2|156577.2|156647.4|156557.4|20
1653647720000|2022-05-27 10:35:20|156660|156570|156655|156565|156665.1|156575.1|156651.6|156561.6|27
1653647730000|2022-05-27 10:35:30|156655.8|156565.8|156657.6|156567.6|156660.8|156570.8|156655|156565|21
1653647740000|2022-05-27 10:35:40|156657.8|156567.8|156664.4|156574.4|156671.1|156581.1|156657.6|156567.6|19
1653647750000|2022-05-27 10:35:50|156664.6|156574.6|156666.4|156576.4|156667.3|156577.3|156646.5|156556.5|30
1653647760000|2022-05-27 10:36:00|156665.5|156575.5|156668.6|156578.6|156668.6|156578.6|156661.7|156571.7|24
1653647770000|2022-05-27 10:36:10|156669.1|156579.1|156673.2|156583.2|156676|156586|156668|156578|17
1653647780000|2022-05-27 10:36:20|156675|156585|156670.4|156580.4|156675|156585|156670.4|156580.4|18
1653647790000|2022-05-27 10:36:30|156670.6|156580.6|156672.4|156582.4|156672.5|156582.5|156670.6|156580.6|13
1653647800000|2022-05-27 10:36:40|156673.1|156583.1|156672.1|156582.1|156673.1|156583.1|156670.1|156580.1|18
1653647810000|2022-05-27 10:36:50|156673.9|156583.9|156671.6|156581.6|156674.7|156584.7|156671.5|156581.5|16
1653647820000|2022-05-27 10:37:00|156671.3|156581.3|156677|156587|156677.6|156587.6|156671.2|156581.2|19
1653647830000|2022-05-27 10:37:10|156676.1|156586.1|156669.5|156579.5|156676.1|156586.1|156669.5|156579.5|15
1653647840000|2022-05-27 10:37:20|156669.4|156579.4|156671.1|156581.1|156671.5|156581.5|156669.2|156579.2|14
1653647850000|2022-05-27 10:37:30|156670.8|156580.8|156688.3|156598.3|156689.6|156599.6|156670.8|156580.8|33
1653647860000|2022-05-27 10:37:40|156687.5|156597.5|156692.3|156602.3|156693.3|156603.3|156686.1|156596.1|16
1653647870000|2022-05-27 10:37:50|156691.2|156601.2|156702.9|156612.9|156712|156622|156691|156601|35
1653647880000|2022-05-27 10:38:00|156702.4|156612.4|156704|156614|156706.4|156616.4|156696.1|156606.1|29
1653647890000|2022-05-27 10:38:10|156705|156615|156699.4|156609.4|156705|156615|156699.4|156609.4|26
1653647900000|2022-05-27 10:38:20|156700.3|156610.3|156698.6|156608.6|156700.5|156610.5|156697.8|156607.8|15
1653647910000|2022-05-27 10:38:30|156700.4|156610.4|156699.7|156609.7|156700.4|156610.4|156695.4|156605.4|18
1653647920000|2022-05-27 10:38:40|156699.3|156609.3|156698.7|156608.7|156701.4|156611.4|156697.8|156607.8|24
1653647930000|2022-05-27 10:38:50|156699.6|156609.6|156708.6|156618.6|156712.5|156622.5|156699.4|156609.4|26
1653647940000|2022-05-27 10:39:00|156707.9|156617.9|156699.7|156609.7|156711.3|156621.3|156699.7|156609.7|24
1653647950000|2022-05-27 10:39:10|156699.9|156609.9|156692.6|156602.6|156703|156613|156691.9|156601.9|20
1653647960000|2022-05-27 10:39:20|156691.5|156601.5|156697.6|156607.6|156697.6|156607.6|156691.4|156601.4|14
1653647970000|2022-05-27 10:39:30|156696|156606|156695.7|156605.7|156697.5|156607.5|156690.7|156600.7|14
1653647980000|2022-05-27 10:39:40|156696.2|156606.2|156698|156608|156698.6|156608.6|156695.4|156605.4|16
1653647990000|2022-05-27 10:39:50|156707|156617|156705|156615|156707.9|156617.9|156702.3|156612.3|9
1653648000000|2022-05-27 10:40:00|156704.5|156614.5|156708.9|156618.9|156722.6|156632.6|156703.9|156613.9|13
1653648010000|2022-05-27 10:40:10|156709.9|156619.9|156713.1|156623.1|156713.1|156623.1|156707.3|156617.3|16
1653648020000|2022-05-27 10:40:20|156712.7|156622.7|156707.1|156617.1|156712.7|156622.7|156706.5|156616.5|15
1653648030000|2022-05-27 10:40:30|156707.6|156617.6|156713.3|156623.3|156713.3|156623.3|156706|156616|15
1653648040000|2022-05-27 10:40:40|156712.6|156622.6|156721.4|156631.4|156721.4|156631.4|156705.1|156615.1|25
1653648050000|2022-05-27 10:40:50|156719.6|156629.6|156712.2|156622.2|156722.9|156632.9|156710.1|156620.1|26
1653648060000|2022-05-27 10:41:00|156711.9|156621.9|156713.1|156623.1|156713.4|156623.4|156710.6|156620.6|21
1653648070000|2022-05-27 10:41:10|156712.6|156622.6|156736.3|156646.3|156738.6|156648.6|156712.2|156622.2|29
1653648080000|2022-05-27 10:41:20|156738.5|156648.5|156739.8|156649.8|156741.8|156651.8|156736.3|156646.3|21
1653648090000|2022-05-27 10:41:30|156740.6|156650.6|156740|156650|156743.5|156653.5|156735|156645|26
1653648100000|2022-05-27 10:41:40|156740.2|156650.2|156751.7|156661.7|156760.1|156670.1|156740.2|156650.2|20
1653648110000|2022-05-27 10:41:50|156749.1|156659.1|156746.8|156656.8|156749.5|156659.5|156746.8|156656.8|14
1653648120000|2022-05-27 10:42:00|156747.9|156657.9|156744|156654|156751.7|156661.7|156743.1|156653.1|22
1653648130000|2022-05-27 10:42:10|156743.8|156653.8|156747.8|156657.8|156748.6|156658.6|156743.8|156653.8|14
1653648140000|2022-05-27 10:42:20|156747.4|156657.4|156756.8|156666.8|156764.5|156674.5|156747.4|156657.4|28
1653648150000|2022-05-27 10:42:30|156757.8|156667.8|156765.8|156675.8|156766.6|156676.6|156757|156667|17
1653648160000|2022-05-27 10:42:40|156765.7|156675.7|156761.4|156671.4|156766.9|156676.9|156757.4|156667.4|18
1653648170000|2022-05-27 10:42:50|156761.5|156671.5|156754.9|156664.9|156761.6|156671.6|156748|156658|22
1653648180000|2022-05-27 10:43:00|156755|156665|156737.2|156647.2|156758.8|156668.8|156735.9|156645.9|26
1653648190000|2022-05-27 10:43:10|156737.1|156647.1|156741.1|156651.1|156745.3|156655.3|156733.5|156643.5|24
1653648200000|2022-05-27 10:43:20|156745.1|156655.1|156742.7|156652.7|156746.1|156656.1|156740.1|156650.1|21
1653648210000|2022-05-27 10:43:30|156743.5|156653.5|156747.1|156657.1|156748|156658|156743.1|156653.1|26
1653648220000|2022-05-27 10:43:40|156747.2|156657.2|156747.4|156657.4|156747.4|156657.4|156744.2|156654.2|17
1653648230000|2022-05-27 10:43:50|156747.1|156657.1|156751.2|156661.2|156752.5|156662.5|156747.1|156657.1|17
1653648240000|2022-05-27 10:44:00|156752.2|156662.2|156761.9|156671.9|156764.5|156674.5|156748.4|156658.4|21
1653648250000|2022-05-27 10:44:10|156762.4|156672.4|156761.5|156671.5|156763.7|156673.7|156759.5|156669.5|24
1653648260000|2022-05-27 10:44:20|156761.9|156671.9|156761.2|156671.2|156764.6|156674.6|156760.5|156670.5|20
1653648270000|2022-05-27 10:44:30|156761.8|156671.8|156750.3|156660.3|156763|156673|156750.3|156660.3|16
1653648280000|2022-05-27 10:44:40|156753.6|156663.6|156767.6|156677.6|156767.6|156677.6|156753.1|156663.1|19
1653648290000|2022-05-27 10:44:50|156773.7|156683.7|156761|156671|156776.2|156686.2|156756.8|156666.8|29
1653648300000|2022-05-27 10:45:00|156760|156670|156761|156671|156764.9|156674.9|156757.5|156667.5|16
1653648310000|2022-05-27 10:45:10|156761.5|156671.5|156762.7|156672.7|156762.7|156672.7|156759.5|156669.5|23
1653648320000|2022-05-27 10:45:20|156762.4|156672.4|156762.8|156672.8|156763.8|156673.8|156758.2|156668.2|22
1653648330000|2022-05-27 10:45:30|156761.5|156671.5|156761.1|156671.1|156764.3|156674.3|156760.7|156670.7|23
1653648340000|2022-05-27 10:45:40|156760.2|156670.2|156763|156673|156764.2|156674.2|156759.2|156669.2|12
1653648350000|2022-05-27 10:45:50|156756.5|156666.5|156766.3|156676.3|156766.5|156676.5|156756|156666|29
1653648360000|2022-05-27 10:46:00|156767.1|156677.1|156764.9|156674.9|156767.2|156677.2|156759.6|156669.6|33
1653648370000|2022-05-27 10:46:10|156764.8|156674.8|156761.5|156671.5|156767.8|156677.8|156758.3|156668.3|26
1653648380000|2022-05-27 10:46:20|156761.4|156671.4|156765.1|156675.1|156766.9|156676.9|156760.1|156670.1|22
1653648390000|2022-05-27 10:46:30|156765.5|156675.5|156814.6|156724.6|156817.3|156727.3|156765|156675|20
1653648400000|2022-05-27 10:46:40|156814.2|156724.2|156807.6|156717.6|156814.2|156724.2|156796.8|156706.8|27
1653648410000|2022-05-27 10:46:50|156808|156718|156804.9|156714.9|156809.8|156719.8|156804.6|156714.6|19
1653648420000|2022-05-27 10:47:00|156804.3|156714.3|156808.8|156718.8|156808.8|156718.8|156804.3|156714.3|6
1653648430000|2022-05-27 10:47:10|156809.8|156719.8|156803|156713|156810.7|156720.7|156797.7|156707.7|28
1653648440000|2022-05-27 10:47:20|156798.4|156708.4|156797.9|156707.9|156799.1|156709.1|156796.7|156706.7|22
1653648450000|2022-05-27 10:47:30|156796.2|156706.2|156795.6|156705.6|156798|156708|156794.8|156704.8|17
1653648460000|2022-05-27 10:47:40|156796|156706|156800.5|156710.5|156801.3|156711.3|156795.5|156705.5|11
1653648470000|2022-05-27 10:47:50|156801.7|156711.7|156802.2|156712.2|156812.7|156722.7|156799.5|156709.5|18
1653648480000|2022-05-27 10:48:00|156803.1|156713.1|156818.8|156728.8|156818.8|156728.8|156800.3|156710.3|12
1653648490000|2022-05-27 10:48:10|156818.7|156728.7|156830.4|156740.4|156833.9|156743.9|156818.7|156728.7|14
1653648500000|2022-05-27 10:48:20|156832.4|156742.4|156801.7|156711.7|156833.2|156743.2|156799.3|156709.3|31
1653648510000|2022-05-27 10:48:30|156800.5|156710.5|156799.5|156709.5|156802.3|156712.3|156795.5|156705.5|20
1653648520000|2022-05-27 10:48:40|156796.3|156706.3|156806.4|156716.4|156806.9|156716.9|156796.3|156706.3|21
1653648530000|2022-05-27 10:48:50|156807.2|156717.2|156802.8|156712.8|156809.3|156719.3|156802.8|156712.8|19
1653648540000|2022-05-27 10:49:00|156804.2|156714.2|156802.7|156712.7|156806.4|156716.4|156800.8|156710.8|16
1653648550000|2022-05-27 10:49:10|156804.5|156714.5|156803.6|156713.6|156805|156715|156800|156710|9
1653648560000|2022-05-27 10:49:20|156803.7|156713.7|156799.1|156709.1|156804.7|156714.7|156799.1|156709.1|9
1653648570000|2022-05-27 10:49:30|156802.7|156712.7|156708.7|156618.7|156802.7|156712.7|156705.4|156615.4|30
1653648580000|2022-05-27 10:49:40|156709.7|156619.7|156711|156621|156716.2|156626.2|156709.7|156619.7|19
1653648590000|2022-05-27 10:49:50|156710.9|156620.9|156715.7|156625.7|156716.6|156626.6|156710.9|156620.9|16
1653648600000|2022-05-27 10:50:00|156716|156626|156714.3|156624.3|156717|156627|156709.6|156619.6|14
1653648610000|2022-05-27 10:50:10|156711.9|156621.9|156716.3|156626.3|156729.5|156639.5|156706.5|156616.5|20
1653648620000|2022-05-27 10:50:20|156708.6|156618.6|156713.5|156623.5|156715.8|156625.8|156706|156616|25
1653648630000|2022-05-27 10:50:30|156714.1|156624.1|156713.7|156623.7|156716.3|156626.3|156712.8|156622.8|13
1653648640000|2022-05-27 10:50:40|156713.9|156623.9|156720|156630|156721.7|156631.7|156713.9|156623.9|17
1653648650000|2022-05-27 10:50:50|156720.1|156630.1|156710.8|156620.8|156720.9|156630.9|156699.4|156609.4|22
1653648660000|2022-05-27 10:51:00|156712.3|156622.3|156716.6|156626.6|156718.7|156628.7|156712|156622|25
1653648670000|2022-05-27 10:51:10|156716.3|156626.3|156718.5|156628.5|156720.2|156630.2|156716.3|156626.3|15
1653648680000|2022-05-27 10:51:20|156718.8|156628.8|156718.4|156628.4|156719.5|156629.5|156714.5|156624.5|14
1653648690000|2022-05-27 10:51:30|156719|156629|156714.3|156624.3|156722.2|156632.2|156709.3|156619.3|18
1653648700000|2022-05-27 10:51:40|156714.9|156624.9|156721.7|156631.7|156724.5|156634.5|156714.1|156624.1|13
1653648710000|2022-05-27 10:51:50|156722.9|156632.9|156715.1|156625.1|156722.9|156632.9|156709.3|156619.3|16
1653648720000|2022-05-27 10:52:00|156714.9|156624.9|156716.5|156626.5|156719.6|156629.6|156711.8|156621.8|14
1653648730000|2022-05-27 10:52:10|156717.8|156627.8|156716.6|156626.6|156722.8|156632.8|156709.7|156619.7|18
1653648740000|2022-05-27 10:52:20|156716.8|156626.8|156716|156626|156718.2|156628.2|156713.9|156623.9|18
1653648750000|2022-05-27 10:52:30|156715.6|156625.6|156740.7|156650.7|156750.8|156660.8|156713.5|156623.5|27
1653648760000|2022-05-27 10:52:40|156742.7|156652.7|156743.5|156653.5|156744.1|156654.1|156738.3|156648.3|11
1653648770000|2022-05-27 10:52:50|156744.7|156654.7|156741.2|156651.2|156744.7|156654.7|156740.4|156650.4|13
1653648780000|2022-05-27 10:53:00|156741.4|156651.4|156731.6|156641.6|156743.7|156653.7|156731.1|156641.1|18
1653648790000|2022-05-27 10:53:10|156729.7|156639.7|156731.7|156641.7|156737.3|156647.3|156727.9|156637.9|16
1653648800000|2022-05-27 10:53:20|156733.2|156643.2|156730.2|156640.2|156735|156645|156726.9|156636.9|14
1653648810000|2022-05-27 10:53:30|156730.4|156640.4|156718.3|156628.3|156737.1|156647.1|156714.3|156624.3|26
1653648820000|2022-05-27 10:53:40|156722|156632|156714.9|156624.9|156723.7|156633.7|156712.3|156622.3|15
1653648830000|2022-05-27 10:53:50|156714.1|156624.1|156734.5|156644.5|156734.5|156644.5|156710.7|156620.7|20
1653648840000|2022-05-27 10:54:00|156733.7|156643.7|156737|156647|156737.5|156647.5|156728.9|156638.9|11
1653648850000|2022-05-27 10:54:10|156735|156645|156730.5|156640.5|156735.6|156645.6|156729.8|156639.8|12
1653648860000|2022-05-27 10:54:20|156730.9|156640.9|156721|156631|156730.9|156640.9|156718.5|156628.5|23
1653648870000|2022-05-27 10:54:30|156721.4|156631.4|156723.2|156633.2|156724.6|156634.6|156716.9|156626.9|23
1653648880000|2022-05-27 10:54:40|156717.9|156627.9|156727.2|156637.2|156727.8|156637.8|156717.9|156627.9|26
1653648890000|2022-05-27 10:54:50|156726.9|156636.9|156726.6|156636.6|156729.8|156639.8|156715.3|156625.3|31
1653648900000|2022-05-27 10:55:00|156725.8|156635.8|156720.4|156630.4|156734.1|156644.1|156719.8|156629.8|24
1653648910000|2022-05-27 10:55:10|156714.4|156624.4|156720.7|156630.7|156720.7|156630.7|156714.4|156624.4|11
1653648920000|2022-05-27 10:55:20|156721.2|156631.2|156725.1|156635.1|156725.1|156635.1|156720.9|156630.9|17
1653648930000|2022-05-27 10:55:30|156726.2|156636.2|156734.1|156644.1|156736.3|156646.3|156723.7|156633.7|16
1653648940000|2022-05-27 10:55:40|156731.7|156641.7|156733.4|156643.4|156736|156646|156731.3|156641.3|13
1653648950000|2022-05-27 10:55:50|156733.1|156643.1|156651.4|156561.4|156734.4|156644.4|156645.8|156555.8|32
1653648960000|2022-05-27 10:56:00|156652.8|156562.8|156653|156563|156654.8|156564.8|156648.6|156558.6|19
1653648970000|2022-05-27 10:56:10|156653.6|156563.6|156657.3|156567.3|156659.3|156569.3|156653.3|156563.3|13
1653648980000|2022-05-27 10:56:20|156656.5|156566.5|156657.5|156567.5|156658.6|156568.6|156655.2|156565.2|16
1653648990000|2022-05-27 10:56:30|156655|156565|156652.6|156562.6|156655.9|156565.9|156650.6|156560.6|12
1653649000000|2022-05-27 10:56:40|156652.1|156562.1|156648.9|156558.9|156652.1|156562.1|156644.1|156554.1|12
1653649010000|2022-05-27 10:56:50|156649.7|156559.7|156657.9|156567.9|156661.5|156571.5|156649.7|156559.7|12
1653649020000|2022-05-27 10:57:00|156655.7|156565.7|156661.3|156571.3|156662.8|156572.8|156648.7|156558.7|18
1653649030000|2022-05-27 10:57:10|156655.4|156565.4|156679.8|156589.8|156681.2|156591.2|156655.4|156565.4|15
1653649040000|2022-05-27 10:57:20|156682.9|156592.9|156715.7|156625.7|156740.5|156650.5|156677.6|156587.6|33
1653649050000|2022-05-27 10:57:30|156707.7|156617.7|156718.7|156628.7|156720.9|156630.9|156707.7|156617.7|18
1653649060000|2022-05-27 10:57:40|156719.2|156629.2|156707.5|156617.5|156719.2|156629.2|156701|156611|22
1653649070000|2022-05-27 10:57:50|156700.6|156610.6|156682|156592|156704.3|156614.3|156678.5|156588.5|22
1653649080000|2022-05-27 10:58:00|156682.6|156592.6|156668.2|156578.2|156689.7|156599.7|156661.2|156571.2|19
1653649090000|2022-05-27 10:58:10|156666.7|156576.7|156671.6|156581.6|156671.9|156581.9|156666.7|156576.7|11
1653649100000|2022-05-27 10:58:20|156669.7|156579.7|156651|156561|156669.7|156579.7|156650.2|156560.2|23
1653649110000|2022-05-27 10:58:30|156654.3|156564.3|156652.4|156562.4|156658.5|156568.5|156648.7|156558.7|13
1653649120000|2022-05-27 10:58:40|156654.5|156564.5|156649.7|156559.7|156655|156565|156648|156558|20
1653649130000|2022-05-27 10:58:50|156648.1|156558.1|156653.3|156563.3|156653.3|156563.3|156647|156557|18
1653649140000|2022-05-27 10:59:00|156653|156563|156645.6|156555.6|156654.9|156564.9|156645.6|156555.6|18
1653649150000|2022-05-27 10:59:10|156650.1|156560.1|156651.1|156561.1|156653.6|156563.6|156646.5|156556.5|21
1653649160000|2022-05-27 10:59:20|156652.4|156562.4|156655|156565|156657.4|156567.4|156651.3|156561.3|14
1653649170000|2022-05-27 10:59:30|156655.2|156565.2|156667|156577|156667|156577|156655.2|156565.2|26
1653649180000|2022-05-27 10:59:40|156667.3|156577.3|156667|156577|156670.2|156580.2|156664.4|156574.4|19
1653649190000|2022-05-27 10:59:50|156665.6|156575.6|156655.3|156565.3|156670.7|156580.7|156653.6|156563.6|20
1653649200000|2022-05-27 11:00:00|156654.3|156564.3|156637.2|156547.2|156661|156571|156634.7|156544.7|30
1653649210000|2022-05-27 11:00:10|156634.6|156544.6|156660.8|156570.8|156660.8|156570.8|156634.6|156544.6|22
1653649220000|2022-05-27 11:00:20|156661.6|156571.6|156655.5|156565.5|156662.7|156572.7|156652.8|156562.8|18
1653649230000|2022-05-27 11:00:30|156655|156565|156650.1|156560.1|156659.3|156569.3|156647.5|156557.5|19
1653649240000|2022-05-27 11:00:40|156652.2|156562.2|156656.2|156566.2|156674.2|156584.2|156652.2|156562.2|20
1653649250000|2022-05-27 11:00:50|156665|156575|156666.9|156576.9|156669.3|156579.3|156664.3|156574.3|19
1653649260000|2022-05-27 11:01:00|156667.5|156577.5|156665.5|156575.5|156668|156578|156663.2|156573.2|16
1653649270000|2022-05-27 11:01:10|156666.1|156576.1|156664.7|156574.7|156668.9|156578.9|156664.7|156574.7|10
1653649280000|2022-05-27 11:01:20|156666.6|156576.6|156666.4|156576.4|156667.2|156577.2|156663.4|156573.4|13
1653649290000|2022-05-27 11:01:30|156665.1|156575.1|156669.8|156579.8|156672.5|156582.5|156656.6|156566.6|14
1653649300000|2022-05-27 11:01:40|156669.2|156579.2|156666.6|156576.6|156670.3|156580.3|156665.3|156575.3|8
1653649310000|2022-05-27 11:01:50|156664.5|156574.5|156665.6|156575.6|156666.5|156576.5|156664.5|156574.5|6
1653649320000|2022-05-27 11:02:00|156664.3|156574.3|156669.1|156579.1|156672|156582|156664.3|156574.3|15
1653649330000|2022-05-27 11:02:10|156662.3|156572.3|156639.1|156549.1|156668|156578|156635.1|156545.1|21
1653649340000|2022-05-27 11:02:20|156637.2|156547.2|156637.2|156547.2|156641.1|156551.1|156636.3|156546.3|16
1653649350000|2022-05-27 11:02:30|156636.8|156546.8|156639.9|156549.9|156640.4|156550.4|156636.1|156546.1|13
1653649360000|2022-05-27 11:02:40|156638.7|156548.7|156639.9|156549.9|156640.6|156550.6|156636.6|156546.6|16
1653649370000|2022-05-27 11:02:50|156640.1|156550.1|156638.9|156548.9|156640.1|156550.1|156629.7|156539.7|14
1653649380000|2022-05-27 11:03:00|156638.5|156548.5|156639.4|156549.4|156640.2|156550.2|156635.1|156545.1|13
1653649390000|2022-05-27 11:03:10|156639.1|156549.1|156633.3|156543.3|156639.1|156549.1|156632.5|156542.5|9
1653649400000|2022-05-27 11:03:20|156640.3|156550.3|156646.2|156556.2|156648.9|156558.9|156640.3|156550.3|9
1653649410000|2022-05-27 11:03:30|156645.9|156555.9|156646.1|156556.1|156647.8|156557.8|156645.9|156555.9|9
1653649420000|2022-05-27 11:03:40|156646|156556|156654|156564|156658|156568|156646|156556|22
1653649430000|2022-05-27 11:03:50|156651.3|156561.3|156649.3|156559.3|156653.6|156563.6|156646|156556|25
1653649440000|2022-05-27 11:04:00|156648.9|156558.9|156646|156556|156649.6|156559.6|156645.1|156555.1|20
1653649450000|2022-05-27 11:04:10|156645.5|156555.5|156643.5|156553.5|156645.5|156555.5|156642.7|156552.7|14
1653649460000|2022-05-27 11:04:20|156643.8|156553.8|156644.1|156554.1|156644.3|156554.3|156643.8|156553.8|9
1653649470000|2022-05-27 11:04:30|156644.5|156554.5|156640.4|156550.4|156644.5|156554.5|156637.9|156547.9|23
1653649480000|2022-05-27 11:04:40|156639.8|156549.8|156644.7|156554.7|156644.7|156554.7|156638.8|156548.8|14
1653649490000|2022-05-27 11:04:50|156645.7|156555.7|156644|156554|156646|156556|156643.2|156553.2|14
1653649500000|2022-05-27 11:05:00|156643.2|156553.2|156671.9|156581.9|156682.5|156592.5|156643.2|156553.2|24
1653649510000|2022-05-27 11:05:10|156671.8|156581.8|156663.3|156573.3|156671.8|156581.8|156658.6|156568.6|17
1653649520000|2022-05-27 11:05:20|156663.8|156573.8|156664.8|156574.8|156665.1|156575.1|156660.6|156570.6|21
1653649530000|2022-05-27 11:05:30|156665.2|156575.2|156655.4|156565.4|156665.2|156575.2|156655.4|156565.4|19
1653649540000|2022-05-27 11:05:40|156655.5|156565.5|156667.6|156577.6|156667.6|156577.6|156651.8|156561.8|30
1653649550000|2022-05-27 11:05:50|156660.6|156570.6|156658.9|156568.9|156660.6|156570.6|156657.9|156567.9|19
1653649560000|2022-05-27 11:06:00|156658.2|156568.2|156658.4|156568.4|156659.3|156569.3|156657.3|156567.3|17
1653649570000|2022-05-27 11:06:10|156658.2|156568.2|156687.4|156597.4|156688.2|156598.2|156657.6|156567.6|20
1653649580000|2022-05-27 11:06:20|156688.9|156598.9|156688.3|156598.3|156689.1|156599.1|156687.3|156597.3|11
1653649590000|2022-05-27 11:06:30|156691.2|156601.2|156692.5|156602.5|156692.9|156602.9|156681|156591|22
1653649600000|2022-05-27 11:06:40|156692.4|156602.4|156686.4|156596.4|156697.6|156607.6|156685.6|156595.6|21
1653649610000|2022-05-27 11:06:50|156690.3|156600.3|156689.6|156599.6|156690.6|156600.6|156686.6|156596.6|10
1653649620000|2022-05-27 11:07:00|156689.8|156599.8|156706.3|156616.3|156715.9|156625.9|156689.5|156599.5|19
1653649630000|2022-05-27 11:07:10|156706|156616|156668|156578|156706.4|156616.4|156667.1|156577.1|27
1653649640000|2022-05-27 11:07:20|156668.1|156578.1|156657.1|156567.1|156669.5|156579.5|156657.1|156567.1|15
1653649650000|2022-05-27 11:07:30|156658.7|156568.7|156653.8|156563.8|156665.5|156575.5|156653.8|156563.8|35
1653649660000|2022-05-27 11:07:40|156653.6|156563.6|156638.2|156548.2|156653.6|156563.6|156633.9|156543.9|29
1653649670000|2022-05-27 11:07:50|156636.7|156546.7|156643.4|156553.4|156646.4|156556.4|156635.4|156545.4|19
1653649680000|2022-05-27 11:08:00|156646.6|156556.6|156645.6|156555.6|156649.8|156559.8|156642.5|156552.5|27
1653649690000|2022-05-27 11:08:10|156646.4|156556.4|156644.7|156554.7|156648.1|156558.1|156644.3|156554.3|18
1653649700000|2022-05-27 11:08:20|156645.2|156555.2|156640.8|156550.8|156645.2|156555.2|156640.6|156550.6|22
1653649710000|2022-05-27 11:08:30|156640.7|156550.7|156640.6|156550.6|156642.4|156552.4|156639.8|156549.8|20
1653649720000|2022-05-27 11:08:40|156640.7|156550.7|156607.1|156517.1|156640.7|156550.7|156605.1|156515.1|19
1653649730000|2022-05-27 11:08:50|156606.5|156516.5|156612.8|156522.8|156612.8|156522.8|156606.5|156516.5|11
1653649740000|2022-05-27 11:09:00|156611|156521|156611.1|156521.1|156612|156522|156610.8|156520.8|9
1653649750000|2022-05-27 11:09:10|156611.4|156521.4|156620.7|156530.7|156624.9|156534.9|156611.4|156521.4|9
1653649760000|2022-05-27 11:09:20|156627.3|156537.3|156625.1|156535.1|156627.3|156537.3|156622.4|156532.4|11
1653649770000|2022-05-27 11:09:30|156625|156535|156643.7|156553.7|156650.4|156560.4|156625|156535|14
1653649780000|2022-05-27 11:09:40|156640.9|156550.9|156641.2|156551.2|156642.1|156552.1|156639.3|156549.3|13
1653649790000|2022-05-27 11:09:50|156640.8|156550.8|156639.3|156549.3|156642.3|156552.3|156639.3|156549.3|22
1653649800000|2022-05-27 11:10:00|156639.5|156549.5|156632.8|156542.8|156639.8|156549.8|156629.6|156539.6|17
1653649810000|2022-05-27 11:10:10|156633.3|156543.3|156637.4|156547.4|156637.4|156547.4|156633.3|156543.3|10
1653649820000|2022-05-27 11:10:20|156636.7|156546.7|156637.4|156547.4|156638.1|156548.1|156636.6|156546.6|16
1653649830000|2022-05-27 11:10:30|156637.7|156547.7|156636.9|156546.9|156638.1|156548.1|156636.9|156546.9|13
1653649840000|2022-05-27 11:10:40|156636.8|156546.8|156635.9|156545.9|156637.6|156547.6|156635.9|156545.9|11
1653649850000|2022-05-27 11:10:50|156635.2|156545.2|156653.5|156563.5|156653.5|156563.5|156634.2|156544.2|14
1653649860000|2022-05-27 11:11:00|156655.7|156565.7|156644|156554|156655.7|156565.7|156641.4|156551.4|19
1653649870000|2022-05-27 11:11:10|156645.4|156555.4|156643.6|156553.6|156645.4|156555.4|156641|156551|12
1653649880000|2022-05-27 11:11:20|156643.9|156553.9|156643.6|156553.6|156644.7|156554.7|156642.2|156552.2|11
1653649890000|2022-05-27 11:11:30|156642|156552|156643.5|156553.5|156645.4|156555.4|156641.6|156551.6|18
1653649900000|2022-05-27 11:11:40|156642.9|156552.9|156643|156553|156643.4|156553.4|156642.7|156552.7|11
1653649910000|2022-05-27 11:11:50|156642.3|156552.3|156642.7|156552.7|156642.7|156552.7|156640.1|156550.1|14
1653649920000|2022-05-27 11:12:00|156643.4|156553.4|156642|156552|156644|156554|156638.2|156548.2|23
1653649930000|2022-05-27 11:12:10|156641.6|156551.6|156637.9|156547.9|156641.9|156551.9|156637.5|156547.5|17
1653649940000|2022-05-27 11:12:20|156637.1|156547.1|156629.5|156539.5|156637.5|156547.5|156629.1|156539.1|19
1653649950000|2022-05-27 11:12:30|156628.3|156538.3|156628.1|156538.1|156631.3|156541.3|156618|156528|21
1653649960000|2022-05-27 11:12:40|156628.2|156538.2|156633.2|156543.2|156634|156544|156627.6|156537.6|14
1653649970000|2022-05-27 11:12:50|156633.3|156543.3|156635|156545|156635.7|156545.7|156633.3|156543.3|14
1653649980000|2022-05-27 11:13:00|156634.5|156544.5|156634.3|156544.3|156635.6|156545.6|156633.8|156543.8|16
1653649990000|2022-05-27 11:13:10|156634.5|156544.5|156635.5|156545.5|156637.1|156547.1|156634.5|156544.5|15
1653650000000|2022-05-27 11:13:20|156635.3|156545.3|156634.8|156544.8|156636.6|156546.6|156634.1|156544.1|13
1653650010000|2022-05-27 11:13:30|156634.6|156544.6|156645.3|156555.3|156645.3|156555.3|156629.1|156539.1|27
1653650020000|2022-05-27 11:13:40|156640.2|156550.2|156630.1|156540.1|156640.2|156550.2|156627.2|156537.2|25
1653650030000|2022-05-27 11:13:50|156630|156540|156628.2|156538.2|156630.3|156540.3|156624.1|156534.1|24
1653650040000|2022-05-27 11:14:00|156628.3|156538.3|156642.5|156552.5|156644.5|156554.5|156624.9|156534.9|19
1653650050000|2022-05-27 11:14:10|156638.3|156548.3|156638.3|156548.3|156640.3|156550.3|156635.3|156545.3|33
1653650060000|2022-05-27 11:14:20|156638.4|156548.4|156641.1|156551.1|156642.2|156552.2|156636.6|156546.6|20
1653650070000|2022-05-27 11:14:30|156641.2|156551.2|156641.3|156551.3|156644.5|156554.5|156641.2|156551.2|20
1653650080000|2022-05-27 11:14:40|156641.1|156551.1|156655.4|156565.4|156657|156567|156638.9|156548.9|23
1653650090000|2022-05-27 11:14:50|156649.5|156559.5|156643.2|156553.2|156650.6|156560.6|156638.7|156548.7|28
1653650100000|2022-05-27 11:15:00|156641.9|156551.9|156631.9|156541.9|156642.8|156552.8|156628.9|156538.9|32
1653650110000|2022-05-27 11:15:10|156632.5|156542.5|156614.3|156524.3|156632.5|156542.5|156611.6|156521.6|28
1653650120000|2022-05-27 11:15:20|156614.4|156524.4|156618.2|156528.2|156623.3|156533.3|156612.4|156522.4|32
1653650130000|2022-05-27 11:15:30|156617.9|156527.9|156620.5|156530.5|156620.5|156530.5|156617.4|156527.4|23
1653650140000|2022-05-27 11:15:40|156621.1|156531.1|156618.4|156528.4|156621.3|156531.3|156618.4|156528.4|14
1653650150000|2022-05-27 11:15:50|156616.5|156526.5|156630.4|156540.4|156631.3|156541.3|156616.2|156526.2|20
1653650160000|2022-05-27 11:16:00|156624.7|156534.7|156630.6|156540.6|156640.1|156550.1|156624.5|156534.5|36
1653650170000|2022-05-27 11:16:10|156627.3|156537.3|156630.6|156540.6|156630.6|156540.6|156626.3|156536.3|16
1653650180000|2022-05-27 11:16:20|156630.5|156540.5|156628.2|156538.2|156640.3|156550.3|156624.4|156534.4|29
1653650190000|2022-05-27 11:16:30|156628|156538|156616.1|156526.1|156628.6|156538.6|156614.3|156524.3|28
1653650200000|2022-05-27 11:16:40|156616.2|156526.2|156621.5|156531.5|156622.9|156532.9|156613.8|156523.8|19
1653650210000|2022-05-27 11:16:50|156621.3|156531.3|156623.9|156533.9|156627.6|156537.6|156620.7|156530.7|23
1653650220000|2022-05-27 11:17:00|156624.2|156534.2|156634.1|156544.1|156639.4|156549.4|156617.7|156527.7|34
1653650230000|2022-05-27 11:17:10|156635.1|156545.1|156630.4|156540.4|156636.1|156546.1|156626.5|156536.5|30
1653650240000|2022-05-27 11:17:20|156629.1|156539.1|156626.9|156536.9|156633.9|156543.9|156622.7|156532.7|34
1653650250000|2022-05-27 11:17:30|156627.9|156537.9|156619.5|156529.5|156627.9|156537.9|156618.2|156528.2|30
1653650260000|2022-05-27 11:17:40|156620.2|156530.2|156624.6|156534.6|156626|156536|156620.2|156530.2|28
1653650270000|2022-05-27 11:17:50|156623.7|156533.7|156622.6|156532.6|156637|156547|156620.1|156530.1|32
1653650280000|2022-05-27 11:18:00|156622.2|156532.2|156621.2|156531.2|156622.2|156532.2|156620.7|156530.7|19
1653650290000|2022-05-27 11:18:10|156622.1|156532.1|156625.1|156535.1|156626.1|156536.1|156620.5|156530.5|11
1653650300000|2022-05-27 11:18:20|156624.2|156534.2|156620.9|156530.9|156626|156536|156620.2|156530.2|13
1653650310000|2022-05-27 11:18:30|156619.1|156529.1|156618.3|156528.3|156625.4|156535.4|156614.1|156524.1|19
1653650320000|2022-05-27 11:18:40|156617.5|156527.5|156622.2|156532.2|156623|156533|156617.5|156527.5|24
1653650330000|2022-05-27 11:18:50|156621.5|156531.5|156618.3|156528.3|156623.3|156533.3|156618.3|156528.3|16
1653650340000|2022-05-27 11:19:00|156618|156528|156621.9|156531.9|156622.8|156532.8|156618|156528|19
1653650350000|2022-05-27 11:19:10|156621.5|156531.5|156620.6|156530.6|156621.5|156531.5|156619.4|156529.4|6
1653650360000|2022-05-27 11:19:20|156621|156531|156621.8|156531.8|156621.8|156531.8|156619.4|156529.4|12
1653650370000|2022-05-27 11:19:30|156622|156532|156621.8|156531.8|156622|156532|156619.8|156529.8|20
1653650380000|2022-05-27 11:19:40|156621.4|156531.4|156620.5|156530.5|156621.4|156531.4|156620|156530|13
1653650390000|2022-05-27 11:19:50|156620.6|156530.6|156616.7|156526.7|156621.1|156531.1|156616.2|156526.2|13
1653650400000|2022-05-27 11:20:00|156617.3|156527.3|156619.5|156529.5|156620.6|156530.6|156617|156527|14
1653650410000|2022-05-27 11:20:10|156621|156531|156578.5|156488.5|156621|156531|156578.5|156488.5|9
1653650420000|2022-05-27 11:20:20|156581.9|156491.9|156563.4|156473.4|156583.4|156493.4|156557.2|156467.2|29
1653650430000|2022-05-27 11:20:30|156562.4|156472.4|156565|156475|156565|156475|156559.9|156469.9|19
1653650440000|2022-05-27 11:20:40|156564.8|156474.8|156570.7|156480.7|156570.7|156480.7|156562.7|156472.7|25
1653650450000|2022-05-27 11:20:50|156570.8|156480.8|156589.1|156499.1|156589.5|156499.5|156559.2|156469.2|31
1653650460000|2022-05-27 11:21:00|156588.4|156498.4|156589.1|156499.1|156590.1|156500.1|156585.9|156495.9|22
1653650470000|2022-05-27 11:21:10|156589.3|156499.3|156580.4|156490.4|156589.3|156499.3|156580.4|156490.4|24
1653650480000|2022-05-27 11:21:20|156583.2|156493.2|156583.3|156493.3|156585.8|156495.8|156580.5|156490.5|25
1653650490000|2022-05-27 11:21:30|156583.8|156493.8|156582.2|156492.2|156584.1|156494.1|156576.6|156486.6|21
1653650500000|2022-05-27 11:21:40|156582.4|156492.4|156563.6|156473.6|156583.2|156493.2|156562.3|156472.3|23
1653650510000|2022-05-27 11:21:50|156563.7|156473.7|156565.4|156475.4|156565.7|156475.7|156559.5|156469.5|18
1653650520000|2022-05-27 11:22:00|156565|156475|156568.3|156478.3|156568.3|156478.3|156551.9|156461.9|25
1653650530000|2022-05-27 11:22:10|156568.2|156478.2|156566.5|156476.5|156568.6|156478.6|156566.2|156476.2|26
1653650540000|2022-05-27 11:22:20|156566.6|156476.6|156567.1|156477.1|156572.5|156482.5|156565.4|156475.4|22
1653650550000|2022-05-27 11:22:30|156567.7|156477.7|156574.7|156484.7|156577.1|156487.1|156564.1|156474.1|29
1653650560000|2022-05-27 11:22:40|156574.4|156484.4|156575.5|156485.5|156578.4|156488.4|156571.7|156481.7|24
1653650570000|2022-05-27 11:22:50|156576.3|156486.3|156573.7|156483.7|156576.4|156486.4|156570.7|156480.7|24
1653650580000|2022-05-27 11:23:00|156573.5|156483.5|156567.4|156477.4|156573.5|156483.5|156557.3|156467.3|31
1653650590000|2022-05-27 11:23:10|156563.6|156473.6|156566.5|156476.5|156569.6|156479.6|156562.1|156472.1|28
1653650600000|2022-05-27 11:23:20|156568.3|156478.3|156569.2|156479.2|156576.5|156486.5|156563.3|156473.3|36
1653650610000|2022-05-27 11:23:30|156570.5|156480.5|156568.9|156478.9|156570.9|156480.9|156560.5|156470.5|26
1653650620000|2022-05-27 11:23:40|156567.3|156477.3|156568.9|156478.9|156571.5|156481.5|156565.2|156475.2|22
1653650630000|2022-05-27 11:23:50|156569|156479|156565.1|156475.1|156569|156479|156558.8|156468.8|29
1653650640000|2022-05-27 11:24:00|156565.6|156475.6|156561.5|156471.5|156565.6|156475.6|156555.8|156465.8|28
1653650650000|2022-05-27 11:24:10|156561.3|156471.3|156564.4|156474.4|156570.4|156480.4|156561.3|156471.3|26
1653650660000|2022-05-27 11:24:20|156567.5|156477.5|156579|156489|156579.3|156489.3|156563.6|156473.6|27
1653650670000|2022-05-27 11:24:30|156578.9|156488.9|156575.8|156485.8|156579.1|156489.1|156562.8|156472.8|34
1653650680000|2022-05-27 11:24:40|156575.5|156485.5|156569.3|156479.3|156575.9|156485.9|156563.9|156473.9|32
1653650690000|2022-05-27 11:24:50|156568|156478|156564.9|156474.9|156568|156478|156562.4|156472.4|22
1653650700000|2022-05-27 11:25:00|156564.3|156474.3|156556.5|156466.5|156564.4|156474.4|156549.7|156459.7|34
1653650710000|2022-05-27 11:25:10|156558.2|156468.2|156555|156465|156559|156469|156551.5|156461.5|18
1653650720000|2022-05-27 11:25:20|156555.7|156465.7|156532.9|156442.9|156555.7|156465.7|156526.1|156436.1|20
1653650730000|2022-05-27 11:25:30|156533.3|156443.3|156525.8|156435.8|156548.2|156458.2|156521.1|156431.1|33
1653650740000|2022-05-27 11:25:40|156526.2|156436.2|156521|156431|156533.3|156443.3|156516.6|156426.6|35
1653650750000|2022-05-27 11:25:50|156518.9|156428.9|156522.1|156432.1|156528.4|156438.4|156518.9|156428.9|35
1653650760000|2022-05-27 11:26:00|156521.5|156431.5|156516.7|156426.7|156521.5|156431.5|156513.7|156423.7|30
1653650770000|2022-05-27 11:26:10|156516.5|156426.5|156519.1|156429.1|156523.7|156433.7|156516.2|156426.2|31
1653650780000|2022-05-27 11:26:20|156531.7|156441.7|156520|156430|156531.7|156441.7|156517.7|156427.7|36
1653650790000|2022-05-27 11:26:30|156520.6|156430.6|156517.7|156427.7|156530.2|156440.2|156515.1|156425.1|35
1653650800000|2022-05-27 11:26:40|156517.9|156427.9|156520.4|156430.4|156528|156438|156516|156426|37
1653650810000|2022-05-27 11:26:50|156521.5|156431.5|156517.2|156427.2|156522.9|156432.9|156513.6|156423.6|32
1653650820000|2022-05-27 11:27:00|156516.5|156426.5|156494.4|156404.4|156516.5|156426.5|156490.7|156400.7|36
1653650830000|2022-05-27 11:27:10|156494.7|156404.7|156484.6|156394.6|156496|156406|156483.6|156393.6|35
1653650840000|2022-05-27 11:27:20|156485.8|156395.8|156411.3|156321.3|156485.8|156395.8|156409.1|156319.1|33
1653650850000|2022-05-27 11:27:30|156412.8|156322.8|156410.9|156320.9|156417|156327|156407.9|156317.9|27
1653650860000|2022-05-27 11:27:40|156409.3|156319.3|156422.9|156332.9|156422.9|156332.9|156409.3|156319.3|26
1653650870000|2022-05-27 11:27:50|156423.5|156333.5|156427|156337|156427|156337|156417.8|156327.8|29
1653650880000|2022-05-27 11:28:00|156427.2|156337.2|156422.1|156332.1|156427.2|156337.2|156418.9|156328.9|32
1653650890000|2022-05-27 11:28:10|156421.6|156331.6|156428.9|156338.9|156450.2|156360.2|156418.7|156328.7|29
1653650900000|2022-05-27 11:28:20|156427.8|156337.8|156444.9|156354.9|156444.9|156354.9|156426.2|156336.2|30
1653650910000|2022-05-27 11:28:30|156441.5|156351.5|156436|156346|156443.4|156353.4|156436|156346|32
1653650920000|2022-05-27 11:28:40|156438.6|156348.6|156441|156351|156441|156351|156436.1|156346.1|25
1653650930000|2022-05-27 11:28:50|156441.1|156351.1|156439.1|156349.1|156441.1|156351.1|156436.3|156346.3|14
1653650940000|2022-05-27 11:29:00|156439.3|156349.3|156440.8|156350.8|156442.4|156352.4|156439.1|156349.1|24
1653650950000|2022-05-27 11:29:10|156441.5|156351.5|156440.9|156350.9|156442.2|156352.2|156440.1|156350.1|18
1653650960000|2022-05-27 11:29:20|156440.1|156350.1|156453.5|156363.5|156454.5|156364.5|156438.9|156348.9|20
1653650970000|2022-05-27 11:29:30|156448.1|156358.1|156429.9|156339.9|156452.4|156362.4|156417.4|156327.4|30
1653650980000|2022-05-27 11:29:40|156431.4|156341.4|156427.6|156337.6|156441.2|156351.2|156426.9|156336.9|31
1653650990000|2022-05-27 11:29:50|156428|156338|156416|156326|156429.4|156339.4|156410.6|156320.6|35
1653651000000|2022-05-27 11:30:00|156412.7|156322.7|156414.9|156324.9|156420.9|156330.9|156408.4|156318.4|31
1653651010000|2022-05-27 11:30:10|156415.4|156325.4|156414.2|156324.2|156417.4|156327.4|156404.1|156314.1|22
1653651020000|2022-05-27 11:30:20|156414|156324|156416.3|156326.3|156418.5|156328.5|156413.6|156323.6|21
1653651030000|2022-05-27 11:30:30|156416.5|156326.5|156416.9|156326.9|156428.7|156338.7|156416.5|156326.5|31
1653651040000|2022-05-27 11:30:40|156412.5|156322.5|156429.3|156339.3|156432.7|156342.7|156410.6|156320.6|20
1653651050000|2022-05-27 11:30:50|156426.6|156336.6|156432|156342|156435.8|156345.8|156422.6|156332.6|17
1653651060000|2022-05-27 11:31:00|156431.4|156341.4|156438.9|156348.9|156441.9|156351.9|156430.6|156340.6|26
1653651070000|2022-05-27 11:31:10|156433.5|156343.5|156439.5|156349.5|156440.5|156350.5|156433.5|156343.5|14
1653651080000|2022-05-27 11:31:20|156448.8|156358.8|156457.3|156367.3|156462.1|156372.1|156435.7|156345.7|21
1653651090000|2022-05-27 11:31:30|156462.2|156372.2|156458.7|156368.7|156463.9|156373.9|156457.9|156367.9|13
1653651100000|2022-05-27 11:31:40|156458.6|156368.6|156454.4|156364.4|156461.2|156371.2|156448|156358|20
1653651110000|2022-05-27 11:31:50|156453.8|156363.8|156449.7|156359.7|156462.8|156372.8|156444.8|156354.8|29
1653651120000|2022-05-27 11:32:00|156448.9|156358.9|156454.1|156364.1|156465.4|156375.4|156444.7|156354.7|26
1653651130000|2022-05-27 11:32:10|156452.2|156362.2|156434.5|156344.5|156452.2|156362.2|156431.2|156341.2|15
1653651140000|2022-05-27 11:32:20|156432.4|156342.4|156431.5|156341.5|156432.4|156342.4|156426|156336|15
1653651150000|2022-05-27 11:32:30|156432.6|156342.6|156430.9|156340.9|156432.6|156342.6|156430.7|156340.7|14
1653651160000|2022-05-27 11:32:40|156430.6|156340.6|156428.1|156338.1|156430.6|156340.6|156427.6|156337.6|9
1653651170000|2022-05-27 11:32:50|156427.3|156337.3|156430|156340|156430.8|156340.8|156426.3|156336.3|8
1653651180000|2022-05-27 11:33:00|156428.4|156338.4|156433.7|156343.7|156436.6|156346.6|156428.4|156338.4|5
1653651190000|2022-05-27 11:33:10|156433.1|156343.1|156433.4|156343.4|156434.5|156344.5|156431.9|156341.9|7
1653651200000|2022-05-27 11:33:20|156430|156340|156447.2|156357.2|156447.2|156357.2|156423|156333|12
1653651210000|2022-05-27 11:33:30|156441.8|156351.8|156446.6|156356.6|156446.6|156356.6|156439.3|156349.3|17
1653651220000|2022-05-27 11:33:40|156450.1|156360.1|156465.7|156375.7|156465.7|156375.7|156446.1|156356.1|25
1653651230000|2022-05-27 11:33:50|156468|156378|156474.1|156384.1|156477.3|156387.3|156463.5|156373.5|13
1653651240000|2022-05-27 11:34:00|156472.9|156382.9|156467.8|156377.8|156472.9|156382.9|156465.2|156375.2|13
1653651250000|2022-05-27 11:34:10|156472.2|156382.2|156455.8|156365.8|156472.2|156382.2|156455.7|156365.7|20
1653651260000|2022-05-27 11:34:20|156452.7|156362.7|156443.7|156353.7|156458.8|156368.8|156439.7|156349.7|24
1653651270000|2022-05-27 11:34:30|156444.2|156354.2|156450.6|156360.6|156458.6|156368.6|156441.1|156351.1|19
1653651280000|2022-05-27 11:34:40|156453.7|156363.7|156456.5|156366.5|156456.5|156366.5|156449.1|156359.1|9
1653651290000|2022-05-27 11:34:50|156455.9|156365.9|156451.9|156361.9|156455.9|156365.9|156449.4|156359.4|17
1653651300000|2022-05-27 11:35:00|156452|156362|156454.4|156364.4|156454.4|156364.4|156450.9|156360.9|13
1653651310000|2022-05-27 11:35:10|156449.6|156359.6|156451.4|156361.4|156452.7|156362.7|156448.1|156358.1|13
1653651320000|2022-05-27 11:35:20|156451.6|156361.6|156457.5|156367.5|156457.5|156367.5|156451.4|156361.4|14
1653651330000|2022-05-27 11:35:30|156452.1|156362.1|156447.1|156357.1|156456.5|156366.5|156447.1|156357.1|18
1653651340000|2022-05-27 11:35:40|156448.3|156358.3|156449.6|156359.6|156451|156361|156446.7|156356.7|12
1653651350000|2022-05-27 11:35:50|156455.6|156365.6|156452.8|156362.8|156455.6|156365.6|156451.3|156361.3|16
1653651360000|2022-05-27 11:36:00|156453|156363|156457.3|156367.3|156457.3|156367.3|156450.1|156360.1|7
1653651370000|2022-05-27 11:36:10|156456.1|156366.1|156466.9|156376.9|156470.4|156380.4|156454.4|156364.4|28
1653651380000|2022-05-27 11:36:20|156468|156378|156463.3|156373.3|156468|156378|156459.8|156369.8|15
1653651390000|2022-05-27 11:36:30|156463|156373|156465.5|156375.5|156467.1|156377.1|156460.7|156370.7|18
1653651400000|2022-05-27 11:36:40|156464.5|156374.5|156465.9|156375.9|156467.7|156377.7|156463.7|156373.7|13
1653651410000|2022-05-27 11:36:50|156466|156376|156451.4|156361.4|156466.6|156376.6|156445.8|156355.8|10
1653651420000|2022-05-27 11:37:00|156457|156367|156445.4|156355.4|156457|156367|156443.6|156353.6|28
1653651430000|2022-05-27 11:37:10|156446.1|156356.1|156457.6|156367.6|156458.2|156368.2|156446.1|156356.1|27
1653651440000|2022-05-27 11:37:20|156457|156367|156460|156370|156460.5|156370.5|156457|156367|23
1653651450000|2022-05-27 11:37:30|156458.7|156368.7|156457.2|156367.2|156461.3|156371.3|156454.3|156364.3|22
1653651460000|2022-05-27 11:37:40|156456.4|156366.4|156449|156359|156456.4|156366.4|156443.3|156353.3|28
1653651470000|2022-05-27 11:37:50|156447.6|156357.6|156449.8|156359.8|156449.8|156359.8|156443.7|156353.7|23
1653651480000|2022-05-27 11:38:00|156450.9|156360.9|156450.7|156360.7|156451.8|156361.8|156446.6|156356.6|26
1653651490000|2022-05-27 11:38:10|156451.5|156361.5|156450.1|156360.1|156452.9|156362.9|156446.9|156356.9|23
1653651500000|2022-05-27 11:38:20|156448.2|156358.2|156448.7|156358.7|156450.1|156360.1|156446.9|156356.9|19
1653651510000|2022-05-27 11:38:30|156448|156358|156449.4|156359.4|156451|156361|156446.6|156356.6|19
1653651520000|2022-05-27 11:38:40|156448.8|156358.8|156447.5|156357.5|156449.8|156359.8|156446.1|156356.1|27
1653651530000|2022-05-27 11:38:50|156448.1|156358.1|156447.8|156357.8|156448.1|156358.1|156444.7|156354.7|18
1653651540000|2022-05-27 11:39:00|156447.1|156357.1|156445.4|156355.4|156449.6|156359.6|156445.3|156355.3|21
1653651550000|2022-05-27 11:39:10|156444.8|156354.8|156451.9|156361.9|156457.7|156367.7|156444.6|156354.6|23
1653651560000|2022-05-27 11:39:20|156451.8|156361.8|156453.7|156363.7|156455|156365|156447.7|156357.7|18
1653651570000|2022-05-27 11:39:30|156454|156364|156447.6|156357.6|156454|156364|156442.4|156352.4|28
1653651580000|2022-05-27 11:39:40|156448.3|156358.3|156444.8|156354.8|156450.9|156360.9|156444.7|156354.7|15
1653651590000|2022-05-27 11:39:50|156443.9|156353.9|156449.3|156359.3|156449.3|156359.3|156443.9|156353.9|13
1653651600000|2022-05-27 11:40:00|156448.3|156358.3|156444.5|156354.5|156448.3|156358.3|156444.4|156354.4|14
1653651610000|2022-05-27 11:40:10|156443.9|156353.9|156443.7|156353.7|156443.9|156353.9|156443|156353|8
1653651620000|2022-05-27 11:40:20|156444.1|156354.1|156436.3|156346.3|156444.1|156354.1|156436.3|156346.3|15
1653651630000|2022-05-27 11:40:30|156436.2|156346.2|156428.6|156338.6|156440.1|156350.1|156427.8|156337.8|17
1653651640000|2022-05-27 11:40:40|156429.8|156339.8|156431.6|156341.6|156431.6|156341.6|156429|156339|11
1653651650000|2022-05-27 11:40:50|156431.8|156341.8|156456.7|156366.7|156458.2|156368.2|156428.7|156338.7|18
1653651660000|2022-05-27 11:41:00|156456.4|156366.4|156456.8|156366.8|156457.1|156367.1|156447.9|156357.9|11
1653651670000|2022-05-27 11:41:10|156453.5|156363.5|156454.7|156364.7|156456.4|156366.4|156453.5|156363.5|4
1653651680000|2022-05-27 11:41:20|156455.1|156365.1|156455|156365|156455.1|156365.1|156453.8|156363.8|4
1653651690000|2022-05-27 11:41:30|156457.8|156367.8|156455|156365|156457.8|156367.8|156449.4|156359.4|15
1653651700000|2022-05-27 11:41:40|156455.6|156365.6|156452.9|156362.9|156455.7|156365.7|156452.9|156362.9|8
1653651710000|2022-05-27 11:41:50|156454.1|156364.1|156454.8|156364.8|156455|156365|156452.9|156362.9|12
1653651720000|2022-05-27 11:42:00|156453.5|156363.5|156430.6|156340.6|156453.5|156363.5|156429.3|156339.3|24
1653651730000|2022-05-27 11:42:10|156429.8|156339.8|156429.4|156339.4|156433.3|156343.3|156427.9|156337.9|22
1653651740000|2022-05-27 11:42:20|156432|156342|156428.3|156338.3|156432|156342|156427.7|156337.7|17
1653651750000|2022-05-27 11:42:30|156429.5|156339.5|156435.8|156345.8|156435.8|156345.8|156426.9|156336.9|23
1653651760000|2022-05-27 11:42:40|156436|156346|156428.9|156338.9|156436|156346|156424.8|156334.8|24
1653651770000|2022-05-27 11:42:50|156429.3|156339.3|156429.5|156339.5|156433.8|156343.8|156424.3|156334.3|21
1653651780000|2022-05-27 11:43:00|156430.8|156340.8|156346.3|156256.3|156430.8|156340.8|156335|156245|33
1653651790000|2022-05-27 11:43:10|156348.2|156258.2|156345.1|156255.1|156351.7|156261.7|156343|156253|31
1653651800000|2022-05-27 11:43:20|156344.9|156254.9|156344|156254|156345.8|156255.8|156342.6|156252.6|30
1653651810000|2022-05-27 11:43:30|156344.2|156254.2|156352.8|156262.8|156354|156264|156343.7|156253.7|28
1653651820000|2022-05-27 11:43:40|156353|156263|156356.9|156266.9|156356.9|156266.9|156350.5|156260.5|16
1653651830000|2022-05-27 11:43:50|156354.5|156264.5|156345.1|156255.1|156354.5|156264.5|156345.1|156255.1|29
1653651840000|2022-05-27 11:44:00|156347.1|156257.1|156348.4|156258.4|156350.3|156260.3|156345.5|156255.5|29
1653651850000|2022-05-27 11:44:10|156348.5|156258.5|156347.1|156257.1|156359.1|156269.1|156343.3|156253.3|27
1653651860000|2022-05-27 11:44:20|156346.5|156256.5|156347.4|156257.4|156349.6|156259.6|156346.4|156256.4|31
1653651870000|2022-05-27 11:44:30|156347.1|156257.1|156352.2|156262.2|156354|156264|156345.7|156255.7|31
1653651880000|2022-05-27 11:44:40|156350.7|156260.7|156348.9|156258.9|156351.6|156261.6|156348.9|156258.9|23
1653651890000|2022-05-27 11:44:50|156348.7|156258.7|156402.4|156312.4|156421.9|156331.9|156348.7|156258.7|25
1653651900000|2022-05-27 11:45:00|156402.2|156312.2|156393.6|156303.6|156403.6|156313.6|156389.7|156299.7|21
1653651910000|2022-05-27 11:45:10|156393.4|156303.4|156388.4|156298.4|156393.6|156303.6|156388.4|156298.4|29
1653651920000|2022-05-27 11:45:20|156388.2|156298.2|156394.1|156304.1|156394.1|156304.1|156382.2|156292.2|30
1653651930000|2022-05-27 11:45:30|156394.4|156304.4|156404|156314|156407.9|156317.9|156391.3|156301.3|33
1653651940000|2022-05-27 11:45:40|156403.7|156313.7|156403.2|156313.2|156405.4|156315.4|156400.8|156310.8|18
1653651950000|2022-05-27 11:45:50|156401.3|156311.3|156451|156361|156453|156363|156399.2|156309.2|26
1653651960000|2022-05-27 11:46:00|156453.2|156363.2|156454.3|156364.3|156456.3|156366.3|156451.2|156361.2|19
1653651970000|2022-05-27 11:46:10|156453.2|156363.2|156452|156362|156453.2|156363.2|156450.2|156360.2|19
1653651980000|2022-05-27 11:46:20|156451.8|156361.8|156454.4|156364.4|156455.7|156365.7|156451.8|156361.8|22
1653651990000|2022-05-27 11:46:30|156454|156364|156453|156363|156455|156365|156452.3|156362.3|28
1653652000000|2022-05-27 11:46:40|156453.5|156363.5|156454.9|156364.9|156459.7|156369.7|156450.9|156360.9|30
1653652010000|2022-05-27 11:46:50|156455.5|156365.5|156458|156368|156459.2|156369.2|156454.8|156364.8|23
1653652020000|2022-05-27 11:47:00|156458.3|156368.3|156457.8|156367.8|156459.1|156369.1|156455.9|156365.9|21
1653652030000|2022-05-27 11:47:10|156457.2|156367.2|156459.4|156369.4|156461.4|156371.4|156450.5|156360.5|30
1653652040000|2022-05-27 11:47:20|156448.9|156358.9|156434.7|156344.7|156452.9|156362.9|156433|156343|29
1653652050000|2022-05-27 11:47:30|156437.2|156347.2|156435.8|156345.8|156438.6|156348.6|156434.6|156344.6|26
1653652060000|2022-05-27 11:47:40|156436|156346|156429.9|156339.9|156436.8|156346.8|156429.8|156339.8|24
1653652070000|2022-05-27 11:47:50|156430.3|156340.3|156417.8|156327.8|156430.7|156340.7|156413.9|156323.9|24
1653652080000|2022-05-27 11:48:00|156417.2|156327.2|156421.9|156331.9|156422.3|156332.3|156417.2|156327.2|21
1653652090000|2022-05-27 11:48:10|156421.4|156331.4|156421.8|156331.8|156422.1|156332.1|156421.4|156331.4|11
1653652100000|2022-05-27 11:48:20|156422.1|156332.1|156422.7|156332.7|156423.7|156333.7|156422.1|156332.1|11
1653652110000|2022-05-27 11:48:30|156423.2|156333.2|156434.2|156344.2|156434.2|156344.2|156423.2|156333.2|29
1653652120000|2022-05-27 11:48:40|156430.8|156340.8|156431.5|156341.5|156431.5|156341.5|156429.8|156339.8|19
1653652130000|2022-05-27 11:48:50|156432.6|156342.6|156431.8|156341.8|156432.6|156342.6|156431.1|156341.1|13
1653652140000|2022-05-27 11:49:00|156431.9|156341.9|156429.7|156339.7|156432.4|156342.4|156429.1|156339.1|13
1653652150000|2022-05-27 11:49:10|156428.6|156338.6|156429.6|156339.6|156429.6|156339.6|156427.3|156337.3|15
1653652160000|2022-05-27 11:49:20|156428.9|156338.9|156428.2|156338.2|156429.8|156339.8|156428.2|156338.2|17
1653652170000|2022-05-27 11:49:30|156429|156339|156434|156344|156437.4|156347.4|156428.7|156338.7|25
1653652180000|2022-05-27 11:49:40|156435.7|156345.7|156437|156347|156437|156347|156431.6|156341.6|22
1653652190000|2022-05-27 11:49:50|156430.7|156340.7|156440.4|156350.4|156441|156351|156430.7|156340.7|25
1653652200000|2022-05-27 11:50:00|156441.4|156351.4|156433.9|156343.9|156441.4|156351.4|156433.3|156343.3|17
1653652210000|2022-05-27 11:50:10|156434.6|156344.6|156439.3|156349.3|156440.2|156350.2|156433.2|156343.2|15
1653652220000|2022-05-27 11:50:20|156439.7|156349.7|156437.3|156347.3|156440.5|156350.5|156437.3|156347.3|15
1653652230000|2022-05-27 11:50:30|156436.9|156346.9|156439.6|156349.6|156439.9|156349.9|156436.2|156346.2|26
1653652240000|2022-05-27 11:50:40|156438.6|156348.6|156448|156358|156453.7|156363.7|156435.6|156345.6|30
1653652250000|2022-05-27 11:50:50|156448.3|156358.3|156443.1|156353.1|156449|156359|156442.8|156352.8|25
1653652260000|2022-05-27 11:51:00|156443.2|156353.2|156452.4|156362.4|156453.4|156363.4|156442.9|156352.9|19
1653652270000|2022-05-27 11:51:10|156452.5|156362.5|156461.5|156371.5|156462|156372|156452.1|156362.1|25
1653652280000|2022-05-27 11:51:20|156468.1|156378.1|156513.2|156423.2|156513.2|156423.2|156466.8|156376.8|33
1653652290000|2022-05-27 11:51:30|156519.8|156429.8|156564.6|156474.6|156568.9|156478.9|156510.6|156420.6|31
1653652300000|2022-05-27 11:51:40|156563.2|156473.2|156574.7|156484.7|156577.6|156487.6|156562.3|156472.3|26
1653652310000|2022-05-27 11:51:50|156573.5|156483.5|156577.5|156487.5|156578.6|156488.6|156569.8|156479.8|29
1653652320000|2022-05-27 11:52:00|156578.3|156488.3|156577.2|156487.2|156578.3|156488.3|156575.2|156485.2|22
1653652330000|2022-05-27 11:52:10|156580|156490|156582.7|156492.7|156584.7|156494.7|156579|156489|18
1653652340000|2022-05-27 11:52:20|156584.5|156494.5|156606.5|156516.5|156606.5|156516.5|156581.7|156491.7|31
1653652350000|2022-05-27 11:52:30|156601.2|156511.2|156595.7|156505.7|156605.6|156515.6|156595.7|156505.7|32
1653652360000|2022-05-27 11:52:40|156597.6|156507.6|156598.7|156508.7|156598.7|156508.7|156595.2|156505.2|29
1653652370000|2022-05-27 11:52:50|156597.2|156507.2|156593.1|156503.1|156598.7|156508.7|156593|156503|16
1653652380000|2022-05-27 11:53:00|156593.3|156503.3|156642|156552|156643.4|156553.4|156593|156503|33
1653652390000|2022-05-27 11:53:10|156643.4|156553.4|156629.7|156539.7|156643.4|156553.4|156628.1|156538.1|32
1653652400000|2022-05-27 11:53:20|156629.1|156539.1|156606.7|156516.7|156629.6|156539.6|156602.9|156512.9|31
1653652410000|2022-05-27 11:53:30|156605.5|156515.5|156607.1|156517.1|156611.1|156521.1|156604.5|156514.5|33
1653652420000|2022-05-27 11:53:40|156608.3|156518.3|156608.1|156518.1|156615.1|156525.1|156605.9|156515.9|33
1653652430000|2022-05-27 11:53:50|156607.2|156517.2|156591|156501|156611.4|156521.4|156591|156501|30
1653652440000|2022-05-27 11:54:00|156592.1|156502.1|156588.5|156498.5|156593|156503|156586.1|156496.1|33
1653652450000|2022-05-27 11:54:10|156588.4|156498.4|156584.8|156494.8|156588.6|156498.6|156584.8|156494.8|20
1653652460000|2022-05-27 11:54:20|156584.9|156494.9|156600.2|156510.2|156600.2|156510.2|156582.7|156492.7|29
1653652470000|2022-05-27 11:54:30|156599.9|156509.9|156612.9|156522.9|156614.8|156524.8|156596.6|156506.6|34
1653652480000|2022-05-27 11:54:40|156610.5|156520.5|156614.7|156524.7|156614.7|156524.7|156608.9|156518.9|31
1653652490000|2022-05-27 11:54:50|156614.1|156524.1|156615.2|156525.2|156619|156529|156613|156523|29
1653652500000|2022-05-27 11:55:00|156624.5|156534.5|156629.4|156539.4|156637.7|156547.7|156613|156523|37
1653652510000|2022-05-27 11:55:10|156628.2|156538.2|156634.5|156544.5|156642.9|156552.9|156628.2|156538.2|34
1653652520000|2022-05-27 11:55:20|156634|156544|156638.3|156548.3|156645.5|156555.5|156634|156544|36
1653652530000|2022-05-27 11:55:30|156639.6|156549.6|156641.4|156551.4|156646.9|156556.9|156639.6|156549.6|30
1653652540000|2022-05-27 11:55:40|156641.2|156551.2|156631.4|156541.4|156644.5|156554.5|156629.5|156539.5|27
1653652550000|2022-05-27 11:55:50|156631.8|156541.8|156632.9|156542.9|156638.4|156548.4|156631.7|156541.7|31
1653652560000|2022-05-27 11:56:00|156632.7|156542.7|156623.2|156533.2|156632.7|156542.7|156623.2|156533.2|36
1653652570000|2022-05-27 11:56:10|156623.1|156533.1|156630.6|156540.6|156633|156543|156620.6|156530.6|38
1653652580000|2022-05-27 11:56:20|156629.8|156539.8|156629.6|156539.6|156641.8|156551.8|156627.6|156537.6|34
1653652590000|2022-05-27 11:56:30|156628.9|156538.9|156641.9|156551.9|156643|156553|156628.9|156538.9|30
1653652600000|2022-05-27 11:56:40|156641|156551|156686.3|156596.3|156694|156604|156638.5|156548.5|32
1653652610000|2022-05-27 11:56:50|156696.2|156606.2|156701.7|156611.7|156701.7|156611.7|156691.9|156601.9|30
1653652620000|2022-05-27 11:57:00|156707|156617|156699|156609|156707|156617|156699|156609|23
1653652630000|2022-05-27 11:57:10|156697.2|156607.2|156701.2|156611.2|156701.9|156611.9|156696.8|156606.8|22
1653652640000|2022-05-27 11:57:20|156701.8|156611.8|156702|156612|156702.8|156612.8|156698.4|156608.4|24
1653652650000|2022-05-27 11:57:30|156702.1|156612.1|156663.1|156573.1|156703.9|156613.9|156663.1|156573.1|28
1653652660000|2022-05-27 11:57:40|156666.1|156576.1|156653.6|156563.6|156666.1|156576.1|156641.6|156551.6|35
1653652670000|2022-05-27 11:57:50|156653.1|156563.1|156653.5|156563.5|156657.3|156567.3|156651.8|156561.8|30
1653652680000|2022-05-27 11:58:00|156654.8|156564.8|156670.3|156580.3|156685.3|156595.3|156652.6|156562.6|34
1653652690000|2022-05-27 11:58:10|156670.2|156580.2|156669|156579|156674.5|156584.5|156669|156579|29
1653652700000|2022-05-27 11:58:20|156671.8|156581.8|156662.7|156572.7|156671.8|156581.8|156661|156571|24
1653652710000|2022-05-27 11:58:30|156668.6|156578.6|156675.5|156585.5|156679.1|156589.1|156668.6|156578.6|28
1653652720000|2022-05-27 11:58:40|156675.7|156585.7|156657.4|156567.4|156677|156587|156650.3|156560.3|34
1653652730000|2022-05-27 11:58:50|156661.3|156571.3|156638.4|156548.4|156661.3|156571.3|156638.4|156548.4|31
1653652740000|2022-05-27 11:59:00|156639.6|156549.6|156661.9|156571.9|156663.5|156573.5|156639.6|156549.6|32
1653652750000|2022-05-27 11:59:10|156663.1|156573.1|156684.3|156594.3|156690.4|156600.4|156663.1|156573.1|33
1653652760000|2022-05-27 11:59:20|156684.6|156594.6|156672.9|156582.9|156685.5|156595.5|156671.5|156581.5|30
1653652770000|2022-05-27 11:59:30|156673|156583|156668.4|156578.4|156673.9|156583.9|156667.5|156577.5|23
1653652780000|2022-05-27 11:59:40|156667.3|156577.3|156660.2|156570.2|156676|156586|156660.2|156570.2|26
1653652790000|2022-05-27 11:59:50|156656.5|156566.5|156646.7|156556.7|156656.5|156566.5|156644.7|156554.7|34
1653652800000|2022-05-27 12:00:00|156645.8|156555.8|156646.4|156556.4|156651|156561|156641.9|156551.9|30
1653652810000|2022-05-27 12:00:10|156648.7|156558.7|156645.2|156555.2|156653.2|156563.2|156643.7|156553.7|38
1653652820000|2022-05-27 12:00:20|156644.4|156554.4|156644.5|156554.5|156652|156562|156644.2|156554.2|32
1653652830000|2022-05-27 12:00:30|156644.2|156554.2|156644|156554|156648.5|156558.5|156641.7|156551.7|18
1653652840000|2022-05-27 12:00:40|156645|156555|156644.6|156554.6|156646.5|156556.5|156641.4|156551.4|23
1653652850000|2022-05-27 12:00:50|156644.7|156554.7|156640.7|156550.7|156648.9|156558.9|156640.6|156550.6|23
1653652860000|2022-05-27 12:01:00|156641.1|156551.1|156649|156559|156650|156560|156628.7|156538.7|33
1653652870000|2022-05-27 12:01:10|156649.2|156559.2|156640.5|156550.5|156649.2|156559.2|156638.7|156548.7|30
1653652880000|2022-05-27 12:01:20|156641.7|156551.7|156639.2|156549.2|156645.3|156555.3|156629.2|156539.2|37
1653652890000|2022-05-27 12:01:30|156636.2|156546.2|156647.6|156557.6|156649.8|156559.8|156636.2|156546.2|33
1653652900000|2022-05-27 12:01:40|156646.8|156556.8|156641.4|156551.4|156646.8|156556.8|156629.7|156539.7|30
1653652910000|2022-05-27 12:01:50|156641|156551|156640.6|156550.6|156645.1|156555.1|156639.2|156549.2|29
1653652920000|2022-05-27 12:02:00|156640.4|156550.4|156643.2|156553.2|156644.5|156554.5|156635.7|156545.7|32
1653652930000|2022-05-27 12:02:10|156644.4|156554.4|156651.1|156561.1|156651.1|156561.1|156634.6|156544.6|30
1653652940000|2022-05-27 12:02:20|156651.2|156561.2|156645.2|156555.2|156651.8|156561.8|156645.2|156555.2|29
1653652950000|2022-05-27 12:02:30|156643.8|156553.8|156633.8|156543.8|156646.7|156556.7|156627.8|156537.8|32
1653652960000|2022-05-27 12:02:40|156628.3|156538.3|156634.8|156544.8|156635.9|156545.9|156628.3|156538.3|20
1653652970000|2022-05-27 12:02:50|156635|156545|156631.5|156541.5|156635|156545|156629.4|156539.4|21
1653652980000|2022-05-27 12:03:00|156631.2|156541.2|156631.9|156541.9|156635.6|156545.6|156631.2|156541.2|19
1653652990000|2022-05-27 12:03:10|156635.7|156545.7|156548.6|156458.6|156636.1|156546.1|156544|156454|34
1653653000000|2022-05-27 12:03:20|156549.4|156459.4|156540.7|156450.7|156549.4|156459.4|156540|156450|36
1653653010000|2022-05-27 12:03:30|156541.7|156451.7|156544.6|156454.6|156546.8|156456.8|156535|156445|34
1653653020000|2022-05-27 12:03:40|156544.4|156454.4|156542.9|156452.9|156544.4|156454.4|156541.6|156451.6|15
1653653030000|2022-05-27 12:03:50|156543.3|156453.3|156546.4|156456.4|156546.6|156456.6|156539|156449|24
1653653040000|2022-05-27 12:04:00|156544.6|156454.6|156556|156466|156559.9|156469.9|156544.3|156454.3|26
1653653050000|2022-05-27 12:04:10|156556.1|156466.1|156555.1|156465.1|156565|156475|156554.4|156464.4|27
1653653060000|2022-05-27 12:04:20|156555.3|156465.3|156550|156460|156555.3|156465.3|156548.8|156458.8|25
1653653070000|2022-05-27 12:04:30|156551.5|156461.5|156493.8|156403.8|156553.3|156463.3|156493.8|156403.8|19
1653653080000|2022-05-27 12:04:40|156496.8|156406.8|156478.3|156388.3|156498.1|156408.1|156467.9|156377.9|34
1653653090000|2022-05-27 12:04:50|156478.2|156388.2|156479.2|156389.2|156484.2|156394.2|156475.9|156385.9|28
1653653100000|2022-05-27 12:05:00|156479.3|156389.3|156477.5|156387.5|156488.4|156398.4|156477.3|156387.3|32
1653653110000|2022-05-27 12:05:10|156477.2|156387.2|156479.2|156389.2|156479.5|156389.5|156474.2|156384.2|19
1653653120000|2022-05-27 12:05:20|156479.4|156389.4|156461.7|156371.7|156479.4|156389.4|156455.1|156365.1|30
1653653130000|2022-05-27 12:05:30|156461.8|156371.8|156397.8|156307.8|156465.3|156375.3|156379.8|156289.8|39
1653653140000|2022-05-27 12:05:40|156397.7|156307.7|156390.2|156300.2|156399.3|156309.3|156385.6|156295.6|37
1653653150000|2022-05-27 12:05:50|156389.9|156299.9|156339.9|156249.9|156389.9|156299.9|156334|156244|39
1653653160000|2022-05-27 12:06:00|156339.7|156249.7|156288.9|156198.9|156339.9|156249.9|156288.3|156198.3|32
1653653170000|2022-05-27 12:06:10|156289.5|156199.5|156318.7|156228.7|156325.3|156235.3|156287.1|156197.1|40
1653653180000|2022-05-27 12:06:20|156317|156227|156313.6|156223.6|156320.1|156230.1|156311.6|156221.6|38
1653653190000|2022-05-27 12:06:30|156314|156224|156309.4|156219.4|156315.1|156225.1|156305.5|156215.5|34
1653653200000|2022-05-27 12:06:40|156304.4|156214.4|156304.2|156214.2|156308.1|156218.1|156303.5|156213.5|32
1653653210000|2022-05-27 12:06:50|156304.8|156214.8|156310.4|156220.4|156311.4|156221.4|156304.8|156214.8|24
1653653220000|2022-05-27 12:07:00|156309.5|156219.5|156311.7|156221.7|156312.5|156222.5|156309.3|156219.3|19
1653653230000|2022-05-27 12:07:10|156311.4|156221.4|156309.5|156219.5|156314.4|156224.4|156309.2|156219.2|29
1653653240000|2022-05-27 12:07:20|156309.3|156219.3|156296.4|156206.4|156310.3|156220.3|156294.8|156204.8|30
1653653250000|2022-05-27 12:07:30|156297.7|156207.7|156245.9|156155.9|156297.9|156207.9|156244.7|156154.7|38
1653653260000|2022-05-27 12:07:40|156249.6|156159.6|156263.4|156173.4|156263.7|156173.7|156241.7|156151.7|35
1653653270000|2022-05-27 12:07:50|156264.3|156174.3|156258.1|156168.1|156264.7|156174.7|156254.8|156164.8|28
1653653280000|2022-05-27 12:08:00|156261.1|156171.1|156259.8|156169.8|156263.4|156173.4|156255.5|156165.5|17
1653653290000|2022-05-27 12:08:10|156258.3|156168.3|156253.8|156163.8|156262.1|156172.1|156251.9|156161.9|28
1653653300000|2022-05-27 12:08:20|156250.3|156160.3|156252.1|156162.1|156261.2|156171.2|156248.2|156158.2|28
1653653310000|2022-05-27 12:08:30|156251|156161|156248.5|156158.5|156262.5|156172.5|156244.4|156154.4|38
1653653320000|2022-05-27 12:08:40|156245.4|156155.4|156246.5|156156.5|156251|156161|156239.6|156149.6|30
1653653330000|2022-05-27 12:08:50|156245.4|156155.4|156249.4|156159.4|156254.6|156164.6|156245.1|156155.1|25
1653653340000|2022-05-27 12:09:00|156253.4|156163.4|156252.5|156162.5|156260.4|156170.4|156248.3|156158.3|32
1653653350000|2022-05-27 12:09:10|156257|156167|156241.3|156151.3|156260|156170|156238.8|156148.8|30
1653653360000|2022-05-27 12:09:20|156238.7|156148.7|156236.9|156146.9|156240.4|156150.4|156235.1|156145.1|13
1653653370000|2022-05-27 12:09:30|156238.5|156148.5|156236.8|156146.8|156240.6|156150.6|156236.1|156146.1|18
1653653380000|2022-05-27 12:09:40|156237.1|156147.1|156226.7|156136.7|156237.4|156147.4|156221.7|156131.7|31
1653653390000|2022-05-27 12:09:50|156227.3|156137.3|156203.3|156113.3|156228.9|156138.9|156194.5|156104.5|28
1653653400000|2022-05-27 12:10:00|156204|156114|156204.8|156114.8|156209.4|156119.4|156201|156111|27
1653653410000|2022-05-27 12:10:10|156206.3|156116.3|156209.4|156119.4|156220.9|156130.9|156206.1|156116.1|26
1653653420000|2022-05-27 12:10:20|156209.7|156119.7|156204.5|156114.5|156210.9|156120.9|156204.5|156114.5|26
1653653430000|2022-05-27 12:10:30|156205|156115|156208.4|156118.4|156208.4|156118.4|156199.8|156109.8|23
1653653440000|2022-05-27 12:10:40|156206.5|156116.5|156197.3|156107.3|156206.9|156116.9|156194.4|156104.4|30
1653653450000|2022-05-27 12:10:50|156197.8|156107.8|156205.6|156115.6|156206.5|156116.5|156197.8|156107.8|17
1653653460000|2022-05-27 12:11:00|156205.4|156115.4|156206.4|156116.4|156208.6|156118.6|156203.9|156113.9|14
1653653470000|2022-05-27 12:11:10|156208.9|156118.9|156211|156121|156212.1|156122.1|156204.9|156114.9|22
1653653480000|2022-05-27 12:11:20|156210.5|156120.5|156256.4|156166.4|156258.4|156168.4|156198.8|156108.8|32
1653653490000|2022-05-27 12:11:30|156257.1|156167.1|156254.4|156164.4|156261.5|156171.5|156253.1|156163.1|31
1653653500000|2022-05-27 12:11:40|156254.8|156164.8|156255.9|156165.9|156262.1|156172.1|156253.6|156163.6|30
1653653510000|2022-05-27 12:11:50|156258.1|156168.1|156309.4|156219.4|156351.6|156261.6|156258.1|156168.1|33
1653653520000|2022-05-27 12:12:00|156311.4|156221.4|156295.8|156205.8|156311.4|156221.4|156289|156199|32
1653653530000|2022-05-27 12:12:10|156292.3|156202.3|156273.5|156183.5|156294.3|156204.3|156269.1|156179.1|30
1653653540000|2022-05-27 12:12:20|156273.7|156183.7|156231.7|156141.7|156275.3|156185.3|156231.1|156141.1|32
1653653550000|2022-05-27 12:12:30|156233.3|156143.3|156239.4|156149.4|156241.7|156151.7|156232.9|156142.9|27
1653653560000|2022-05-27 12:12:40|156239.5|156149.5|156241.7|156151.7|156242.2|156152.2|156239.5|156149.5|14
1653653570000|2022-05-27 12:12:50|156241.3|156151.3|156244.3|156154.3|156245.5|156155.5|156236.1|156146.1|24
1653653580000|2022-05-27 12:13:00|156238.5|156148.5|156245.6|156155.6|156245.6|156155.6|156236.9|156146.9|30
1653653590000|2022-05-27 12:13:10|156245.3|156155.3|156245.9|156155.9|156248|156158|156237.1|156147.1|30
1653653600000|2022-05-27 12:13:20|156244.3|156154.3|156244.3|156154.3|156248.5|156158.5|156240.9|156150.9|32
1653653610000|2022-05-27 12:13:30|156244.4|156154.4|156243.2|156153.2|156249.1|156159.1|156243.2|156153.2|19
1653653620000|2022-05-27 12:13:40|156241.1|156151.1|156243|156153|156243.8|156153.8|156240.2|156150.2|25
1653653630000|2022-05-27 12:13:50|156242.7|156152.7|156249.3|156159.3|156249.3|156159.3|156240.8|156150.8|27
1653653640000|2022-05-27 12:14:00|156249.4|156159.4|156249.6|156159.6|156250.5|156160.5|156247.7|156157.7|24
1653653650000|2022-05-27 12:14:10|156245.4|156155.4|156248.8|156158.8|156248.8|156158.8|156245.2|156155.2|20
1653653660000|2022-05-27 12:14:20|156246.7|156156.7|156248.9|156158.9|156251.7|156161.7|156246.2|156156.2|25
1653653670000|2022-05-27 12:14:30|156250|156160|156238.4|156148.4|156250.7|156160.7|156232.9|156142.9|24
1653653680000|2022-05-27 12:14:40|156242.1|156152.1|156240.8|156150.8|156242.1|156152.1|156240.1|156150.1|8
1653653690000|2022-05-27 12:14:50|156240.5|156150.5|156189.4|156099.4|156242.8|156152.8|156187.2|156097.2|21
1653653700000|2022-05-27 12:15:00|156186.2|156096.2|156193.9|156103.9|156194.1|156104.1|156185.4|156095.4|28
1653653710000|2022-05-27 12:15:10|156194|156104|156188.6|156098.6|156195.1|156105.1|156188.6|156098.6|14
1653653720000|2022-05-27 12:15:20|156188.8|156098.8|156169.3|156079.3|156190.3|156100.3|156152.8|156062.8|20
1653653730000|2022-05-27 12:15:30|156166.1|156076.1|156154.9|156064.9|156166.3|156076.3|156151.6|156061.6|31
1653653740000|2022-05-27 12:15:40|156155.6|156065.6|156166.2|156076.2|156168.9|156078.9|156155.6|156065.6|29
1653653750000|2022-05-27 12:15:50|156167.3|156077.3|156167.9|156077.9|156169.8|156079.8|156166.3|156076.3|30
1653653760000|2022-05-27 12:16:00|156167.8|156077.8|156167.9|156077.9|156169.3|156079.3|156163.9|156073.9|25
1653653770000|2022-05-27 12:16:10|156168.1|156078.1|156176.3|156086.3|156176.3|156086.3|156168.1|156078.1|33
1653653780000|2022-05-27 12:16:20|156192.5|156102.5|156188.3|156098.3|156195.4|156105.4|156187.1|156097.1|25
1653653790000|2022-05-27 12:16:30|156187.2|156097.2|156187.7|156097.7|156189.7|156099.7|156187.2|156097.2|21
1653653800000|2022-05-27 12:16:40|156187.4|156097.4|156164.9|156074.9|156188.8|156098.8|156161.6|156071.6|23
1653653810000|2022-05-27 12:16:50|156164.3|156074.3|156163.2|156073.2|156166.7|156076.7|156162.4|156072.4|23
1653653820000|2022-05-27 12:17:00|156163.3|156073.3|156159.3|156069.3|156164.5|156074.5|156149.2|156059.2|28
1653653830000|2022-05-27 12:17:10|156159.5|156069.5|156192.9|156102.9|156193.2|156103.2|156159.5|156069.5|27
1653653840000|2022-05-27 12:17:20|156192.2|156102.2|156199|156109|156200|156110|156192.2|156102.2|26
1653653850000|2022-05-27 12:17:30|156198.8|156108.8|156199.7|156109.7|156200.7|156110.7|156195.3|156105.3|25
1653653860000|2022-05-27 12:17:40|156203.4|156113.4|156203.2|156113.2|156213|156123|156199.1|156109.1|32
1653653870000|2022-05-27 12:17:50|156205.1|156115.1|156260.1|156170.1|156265.8|156175.8|156205.1|156115.1|32
1653653880000|2022-05-27 12:18:00|156260.2|156170.2|156258.8|156168.8|156260.2|156170.2|156256.5|156166.5|22
1653653890000|2022-05-27 12:18:10|156258.9|156168.9|156261.2|156171.2|156262.1|156172.1|156258.9|156168.9|15
1653653900000|2022-05-27 12:18:20|156261.3|156171.3|156265.3|156175.3|156266.7|156176.7|156260.5|156170.5|24
1653653910000|2022-05-27 12:18:30|156264.4|156174.4|156263.1|156173.1|156264.4|156174.4|156262.3|156172.3|18
1653653920000|2022-05-27 12:18:40|156262.2|156172.2|156260.6|156170.6|156263.5|156173.5|156260.5|156170.5|17
1653653930000|2022-05-27 12:18:50|156260.5|156170.5|156254.4|156164.4|156261.2|156171.2|156253|156163|21
1653653940000|2022-05-27 12:19:00|156252.7|156162.7|156258.4|156168.4|156258.4|156168.4|156250.3|156160.3|19
1653653950000|2022-05-27 12:19:10|156258.7|156168.7|156257.9|156167.9|156260.1|156170.1|156255.8|156165.8|24
1653653960000|2022-05-27 12:19:20|156257.1|156167.1|156255.5|156165.5|156258.2|156168.2|156255.3|156165.3|17
1653653970000|2022-05-27 12:19:30|156255.7|156165.7|156255.9|156165.9|156257.3|156167.3|156249.9|156159.9|25
1653653980000|2022-05-27 12:19:40|156253.9|156163.9|156245.7|156155.7|156254.9|156164.9|156244.8|156154.8|21
1653653990000|2022-05-27 12:19:50|156246.3|156156.3|156243.8|156153.8|156246.5|156156.5|156242|156152|24
1653654000000|2022-05-27 12:20:00|156211.2|156121.2|156197.4|156107.4|156211.2|156121.2|156195.7|156105.7|35
1653654010000|2022-05-27 12:20:10|156198.6|156108.6|156199.9|156109.9|156205.9|156115.9|156198.6|156108.6|26
1653654020000|2022-05-27 12:20:20|156199.5|156109.5|156200|156110|156200|156110|156197.3|156107.3|24
1653654030000|2022-05-27 12:20:30|156198.8|156108.8|156156.4|156066.4|156200.4|156110.4|156156.4|156066.4|27
1653654040000|2022-05-27 12:20:40|156159.1|156069.1|156138.3|156048.3|156162.5|156072.5|156135.9|156045.9|37
1653654050000|2022-05-27 12:20:50|156139|156049|156145.2|156055.2|156150.9|156060.9|156137|156047|29
1653654060000|2022-05-27 12:21:00|156144.9|156054.9|156145|156055|156148.7|156058.7|156144.1|156054.1|29
1653654070000|2022-05-27 12:21:10|156144.5|156054.5|156147.5|156057.5|156149.1|156059.1|156144.5|156054.5|19
1653654080000|2022-05-27 12:21:20|156147.1|156057.1|156142.1|156052.1|156148.1|156058.1|156136.7|156046.7|28
1653654090000|2022-05-27 12:21:30|156140.6|156050.6|156139.3|156049.3|156142.7|156052.7|156137.7|156047.7|32
1653654100000|2022-05-27 12:21:40|156139.8|156049.8|156140.7|156050.7|156142.4|156052.4|156138.2|156048.2|31
1653654110000|2022-05-27 12:21:50|156141|156051|156137.6|156047.6|156141|156051|156130.3|156040.3|30
1653654120000|2022-05-27 12:22:00|156137.2|156047.2|156138.9|156048.9|156139.5|156049.5|156130.5|156040.5|29
1653654130000|2022-05-27 12:22:10|156138.4|156048.4|156136.6|156046.6|156138.4|156048.4|156133.9|156043.9|24
1653654140000|2022-05-27 12:22:20|156136.4|156046.4|156143.3|156053.3|156144.4|156054.4|156131|156041|25
1653654150000|2022-05-27 12:22:30|156148.3|156058.3|156146.1|156056.1|156150.9|156060.9|156141.8|156051.8|31
1653654160000|2022-05-27 12:22:40|156150.5|156060.5|156147|156057|156150.5|156060.5|156145|156055|29
1653654170000|2022-05-27 12:22:50|156147.2|156057.2|156147.3|156057.3|156151.8|156061.8|156140.1|156050.1|32
1653654180000|2022-05-27 12:23:00|156146.3|156056.3|156138.9|156048.9|156146.3|156056.3|156136.9|156046.9|26
1653654190000|2022-05-27 12:23:10|156139|156049|156137.4|156047.4|156141.1|156051.1|156136.4|156046.4|33
1653654200000|2022-05-27 12:23:20|156137.5|156047.5|156130.2|156040.2|156137.5|156047.5|156127|156037|37
1653654210000|2022-05-27 12:23:30|156128.6|156038.6|156141.7|156051.7|156149.1|156059.1|156127.6|156037.6|25
1653654220000|2022-05-27 12:23:40|156141.6|156051.6|156139.8|156049.8|156145.2|156055.2|156138.8|156048.8|20
1653654230000|2022-05-27 12:23:50|156139.6|156049.6|156148.4|156058.4|156149.4|156059.4|156138.4|156048.4|33
1653654240000|2022-05-27 12:24:00|156148.9|156058.9|156145.5|156055.5|156151.3|156061.3|156141.6|156051.6|31
1653654250000|2022-05-27 12:24:10|156146|156056|156138.8|156048.8|156148.2|156058.2|156134.1|156044.1|29
1653654260000|2022-05-27 12:24:20|156139|156049|156137.6|156047.6|156140.1|156050.1|156135.7|156045.7|19
1653654270000|2022-05-27 12:24:30|156137.8|156047.8|156134.2|156044.2|156137.9|156047.9|156120.1|156030.1|23
1653654280000|2022-05-27 12:24:40|156133.8|156043.8|156135.5|156045.5|156137|156047|156133.8|156043.8|12
1653654290000|2022-05-27 12:24:50|156135.9|156045.9|156134.6|156044.6|156137.9|156047.9|156134.6|156044.6|20
1653654300000|2022-05-27 12:25:00|156136.1|156046.1|156137.3|156047.3|156138.8|156048.8|156132.3|156042.3|30
1653654310000|2022-05-27 12:25:10|156138.6|156048.6|156134|156044|156138.6|156048.6|156132.9|156042.9|24
1653654320000|2022-05-27 12:25:20|156134.4|156044.4|156134.7|156044.7|156136.9|156046.9|156132|156042|21
1653654330000|2022-05-27 12:25:30|156135.8|156045.8|156139.9|156049.9|156142.4|156052.4|156135.8|156045.8|21
1653654340000|2022-05-27 12:25:40|156140.5|156050.5|156140.9|156050.9|156143.2|156053.2|156139.5|156049.5|18
1653654350000|2022-05-27 12:25:50|156140.7|156050.7|156146.9|156056.9|156148.7|156058.7|156140.4|156050.4|17
1653654360000|2022-05-27 12:26:00|156141.7|156051.7|156140|156050|156147.6|156057.6|156140|156050|24
1653654370000|2022-05-27 12:26:10|156140.1|156050.1|156190.8|156100.8|156197.8|156107.8|156140.1|156050.1|34
1653654380000|2022-05-27 12:26:20|156189.2|156099.2|156186.9|156096.9|156193.2|156103.2|156183.1|156093.1|29
1653654390000|2022-05-27 12:26:30|156185.4|156095.4|156191|156101|156199.2|156109.2|156185.4|156095.4|25
1653654400000|2022-05-27 12:26:40|156192|156102|156190.5|156100.5|156195.3|156105.3|156190.5|156100.5|13
1653654410000|2022-05-27 12:26:50|156191.9|156101.9|156189.9|156099.9|156191.9|156101.9|156188.9|156098.9|18
1653654420000|2022-05-27 12:27:00|156175|156085|156179.9|156089.9|156182.2|156092.2|156175|156085|34
1653654430000|2022-05-27 12:27:10|156179.6|156089.6|156178.5|156088.5|156180.3|156090.3|156177.3|156087.3|19
1653654440000|2022-05-27 12:27:20|156176.9|156086.9|156177.9|156087.9|156178.7|156088.7|156176.1|156086.1|24
1653654450000|2022-05-27 12:27:30|156178.1|156088.1|156199.7|156109.7|156200.3|156110.3|156176.2|156086.2|32
1653654460000|2022-05-27 12:27:40|156198.6|156108.6|156188.3|156098.3|156198.6|156108.6|156187.1|156097.1|35
1653654470000|2022-05-27 12:27:50|156188.5|156098.5|156183.2|156093.2|156191.9|156101.9|156175|156085|34
1653654480000|2022-05-27 12:28:00|156184.6|156094.6|156182.7|156092.7|156187|156097|156181.3|156091.3|28
1653654490000|2022-05-27 12:28:10|156184|156094|156184.6|156094.6|156186.7|156096.7|156181.8|156091.8|19
1653654500000|2022-05-27 12:28:20|156184.7|156094.7|156188.1|156098.1|156188.1|156098.1|156184.7|156094.7|20
1653654510000|2022-05-27 12:28:30|156188.4|156098.4|156187.8|156097.8|156189.1|156099.1|156186.6|156096.6|19
1653654520000|2022-05-27 12:28:40|156187.7|156097.7|156183.8|156093.8|156191.3|156101.3|156179.7|156089.7|30
1653654530000|2022-05-27 12:28:50|156204.6|156114.6|156184.6|156094.6|156204.6|156114.6|156184.6|156094.6|31
1653654540000|2022-05-27 12:29:00|156186.1|156096.1|156183.5|156093.5|156186.1|156096.1|156170.1|156080.1|34
1653654550000|2022-05-27 12:29:10|156184.3|156094.3|156180.8|156090.8|156186.5|156096.5|156174.1|156084.1|34
1653654560000|2022-05-27 12:29:20|156182.8|156092.8|156177.8|156087.8|156182.8|156092.8|156174.7|156084.7|29
1653654570000|2022-05-27 12:29:30|156178.4|156088.4|156198.6|156068.6|156204.7|156088.4|156174.4|156066.5|28
1653654580000|2022-05-27 12:29:40|156198.9|156068.9|156175|156085|156202.4|156086.5|156175|156064.5|29
1653654590000|2022-05-27 12:29:50|156196.9|156066.9|156182.5|156052.5|156205|156075|156172.1|156042.1|30
1653654600000|2022-05-27 12:30:00|156184.4|156054.4|156178.3|156048.3|156239.3|156070.3|156178.3|155989.4|30
1653654610000|2022-05-27 12:30:10|156193.9|156063.9|156206.5|156076.5|156206.5|156076.5|156193.9|156063.9|37
1653654620000|2022-05-27 12:30:20|156187.9|156097.9|156182.4|156092.4|156189|156099|156179.5|156089.5|36
1653654630000|2022-05-27 12:30:30|156176.6|156086.6|156152.2|156062.2|156176.6|156086.6|156133.9|156043.9|37
1653654640000|2022-05-27 12:30:40|156149.7|156059.7|156188.8|156098.8|156197.2|156107.2|156149.7|156059.7|37
1653654650000|2022-05-27 12:30:50|156213.3|156123.3|156290|156160|156295.7|156165.7|156213.3|156123.3|39
1653654660000|2022-05-27 12:31:00|156290.8|156160.8|156275|156185|156297.7|156185|156265.4|156147.9|37
1653654670000|2022-05-27 12:31:10|156276|156186|156310.2|156220.2|156310.2|156220.2|156273.6|156183.6|36
1653654680000|2022-05-27 12:31:20|156309.5|156219.5|156318.8|156228.8|156320.1|156230.1|156307.5|156217.5|39
1653654690000|2022-05-27 12:31:30|156318|156228|156357.7|156267.7|156391.9|156301.9|156313.9|156223.9|40
1653654700000|2022-05-27 12:31:40|156356.8|156266.8|156369.9|156279.9|156378.9|156288.9|156356.8|156266.8|37
1653654710000|2022-05-27 12:31:50|156370.8|156280.8|156369.4|156279.4|156372.8|156282.8|156361.4|156271.4|33
1653654720000|2022-05-27 12:32:00|156367.7|156277.7|156367.5|156277.5|156374.7|156284.7|156357.7|156267.7|38
1653654730000|2022-05-27 12:32:10|156370.9|156280.9|156366.2|156276.2|156376.6|156286.6|156360.6|156270.6|38
1653654740000|2022-05-27 12:32:20|156369.3|156279.3|156371.7|156281.7|156373.5|156283.5|156357.5|156267.5|38
1653654750000|2022-05-27 12:32:30|156368|156278|156366.8|156276.8|156372.1|156282.1|156364.8|156274.8|27
1653654760000|2022-05-27 12:32:40|156366.6|156276.6|156371|156281|156371.9|156281.9|156366.1|156276.1|24
1653654770000|2022-05-27 12:32:50|156371.2|156281.2|156284.2|156194.2|156371.2|156281.2|156284.2|156194.2|35
1653654780000|2022-05-27 12:33:00|156273.7|156183.7|156279.4|156189.4|156290.6|156200.6|156273.7|156183.7|27
1653654790000|2022-05-27 12:33:10|156278.6|156188.6|156263.6|156173.6|156279.4|156189.4|156259.4|156169.4|36
1653654800000|2022-05-27 12:33:20|156265|156175|156265.5|156175.5|156268.8|156178.8|156260.9|156170.9|28
1653654810000|2022-05-27 12:33:30|156267.1|156177.1|156269.2|156179.2|156281.4|156191.4|156256.7|156166.7|33
1653654820000|2022-05-27 12:33:40|156270.3|156180.3|156273.7|156183.7|156276.5|156186.5|156269.2|156179.2|28
1653654830000|2022-05-27 12:33:50|156273.6|156183.6|156274.3|156184.3|156276.3|156186.3|156272.4|156182.4|22
1653654840000|2022-05-27 12:34:00|156274.2|156184.2|156275.7|156185.7|156276.4|156186.4|156263.3|156173.3|35
1653654850000|2022-05-27 12:34:10|156277.6|156187.6|156270.3|156180.3|156277.6|156187.6|156266.9|156176.9|31
1653654860000|2022-05-27 12:34:20|156269.8|156179.8|156263.6|156173.6|156269.8|156179.8|156262.7|156172.7|31
1653654870000|2022-05-27 12:34:30|156264.4|156174.4|156261.2|156171.2|156266|156176|156260.3|156170.3|35
1653654880000|2022-05-27 12:34:40|156260.8|156170.8|156236.8|156146.8|156261.5|156171.5|156232.8|156142.8|28
1653654890000|2022-05-27 12:34:50|156237.7|156147.7|156236.6|156146.6|156238.4|156148.4|156233|156143|25
1653654900000|2022-05-27 12:35:00|156235.8|156145.8|156233.2|156143.2|156236.3|156146.3|156216.1|156126.1|39
1653654910000|2022-05-27 12:35:10|156234.2|156144.2|156232.9|156142.9|156244.3|156154.3|156224.8|156134.8|23
1653654920000|2022-05-27 12:35:20|156229.7|156139.7|156215.9|156125.9|156233.4|156143.4|156215.9|156125.9|24
1653654930000|2022-05-27 12:35:30|156220.9|156130.9|156230.3|156140.3|156231.9|156141.9|156210|156120|37
1653654940000|2022-05-27 12:35:40|156230.5|156140.5|156216|156126|156231.3|156141.3|156216|156126|32
1653654950000|2022-05-27 12:35:50|156216.4|156126.4|156142.9|156052.9|156216.4|156126.4|156142.9|156052.9|40
1653654960000|2022-05-27 12:36:00|156144.5|156054.5|156153|156063|156156.4|156066.4|156144.5|156054.5|37
1653654970000|2022-05-27 12:36:10|156149.6|156059.6|156124.7|156034.7|156150.6|156060.6|156122|156032|38
1653654980000|2022-05-27 12:36:20|156128.4|156038.4|156142.7|156052.7|156145.4|156055.4|156126.7|156036.7|38
1653654990000|2022-05-27 12:36:30|156143.7|156053.7|156147.5|156057.5|156151|156061|156140.7|156050.7|32
1653655000000|2022-05-27 12:36:40|156147.7|156057.7|156140.2|156050.2|156150|156060|156132.5|156042.5|38
1653655010000|2022-05-27 12:36:50|156137.7|156047.7|156150.5|156060.5|156152.2|156062.2|156137.7|156047.7|38
1653655020000|2022-05-27 12:37:00|156150.4|156060.4|156137.1|156047.1|156150.4|156060.4|156133.5|156043.5|38
1653655030000|2022-05-27 12:37:10|156139.6|156049.6|156148.6|156058.6|156152.5|156062.5|156138|156048|39
1653655040000|2022-05-27 12:37:20|156149.8|156059.8|156148.8|156058.8|156151.7|156061.7|156144.9|156054.9|33
1653655050000|2022-05-27 12:37:30|156148.6|156058.6|156150.6|156060.6|156150.6|156060.6|156138|156048|40
1653655060000|2022-05-27 12:37:40|156150.7|156060.7|156134.5|156044.5|156155|156065|156130.8|156040.8|40
1653655070000|2022-05-27 12:37:50|156129.9|156039.9|156130.9|156040.9|156134|156044|156123.8|156033.8|37
1653655080000|2022-05-27 12:38:00|156130.7|156040.7|156154.2|156064.2|156154.2|156064.2|156130.2|156040.2|29
1653655090000|2022-05-27 12:38:10|156152.1|156062.1|156154.3|156064.3|156154.4|156064.4|156149.4|156059.4|23
1653655100000|2022-05-27 12:38:20|156153.3|156063.3|156155.6|156065.6|156156.1|156066.1|156149.7|156059.7|24
1653655110000|2022-05-27 12:38:30|156156.4|156066.4|156149.7|156059.7|156160.5|156070.5|156148|156058|31
1653655120000|2022-05-27 12:38:40|156150.3|156060.3|156260.6|156170.6|156260.6|156170.6|156147.5|156057.5|28
1653655130000|2022-05-27 12:38:50|156278.6|156188.6|156284.2|156194.2|156286.8|156196.8|156275.9|156185.9|34
1653655140000|2022-05-27 12:39:00|156285.6|156195.6|156280|156190|156285.9|156195.9|156279.7|156189.7|20
1653655150000|2022-05-27 12:39:10|156279|156189|156279.3|156189.3|156279.9|156189.9|156274.1|156184.1|13
1653655160000|2022-05-27 12:39:20|156277.8|156187.8|156281|156191|156291.2|156201.2|156276.7|156186.7|22
1653655170000|2022-05-27 12:39:30|156284.5|156194.5|156310.1|156220.1|156316.4|156226.4|156284.4|156194.4|34
1653655180000|2022-05-27 12:39:40|156245.7|156155.7|156214|156124|156250|156160|156184.8|156094.8|39
1653655190000|2022-05-27 12:39:50|156216.1|156126.1|156218.7|156128.7|156219.1|156129.1|156202.4|156112.4|35
1653655200000|2022-05-27 12:40:00|156212.5|156122.5|156217.3|156127.3|156224.1|156134.1|156209.5|156119.5|38
1653655210000|2022-05-27 12:40:10|156217.4|156127.4|156220.4|156130.4|156228.2|156138.2|156217.4|156127.4|36
1653655220000|2022-05-27 12:40:20|156219.2|156129.2|156223.6|156133.6|156225.3|156135.3|156217.9|156127.9|32
1653655230000|2022-05-27 12:40:30|156223.3|156133.3|156288.5|156198.5|156297.2|156207.2|156219.2|156129.2|38
1653655240000|2022-05-27 12:40:40|156289.8|156199.8|156293.7|156203.7|156295|156205|156287.5|156197.5|39
1653655250000|2022-05-27 12:40:50|156293.6|156203.6|156296|156206|156300.4|156210.4|156292.1|156202.1|36
1653655260000|2022-05-27 12:41:00|156297.6|156207.6|156292|156202|156297.6|156207.6|156277|156187|38
1653655270000|2022-05-27 12:41:10|156285.1|156195.1|156298.9|156208.9|156307.4|156217.4|156283.5|156193.5|40
1653655280000|2022-05-27 12:41:20|156302.5|156212.5|156297.5|156207.5|156304.3|156214.3|156296.8|156206.8|39
1653655290000|2022-05-27 12:41:30|156297|156207|156293.2|156203.2|156325.5|156235.5|156285.8|156195.8|39
1653655300000|2022-05-27 12:41:40|156291.8|156201.8|156237.6|156147.6|156292|156202|156237.6|156147.6|39
1653655310000|2022-05-27 12:41:50|156230.8|156140.8|156240.8|156150.8|156244.1|156154.1|156226.9|156136.9|40
1653655320000|2022-05-27 12:42:00|156240.2|156150.2|156276.9|156186.9|156290.1|156200.1|156237.9|156147.9|38
1653655330000|2022-05-27 12:42:10|156276.1|156186.1|156262.6|156172.6|156276.5|156186.5|156259.9|156169.9|38
1653655340000|2022-05-27 12:42:20|156261.8|156171.8|156265.7|156175.7|156265.7|156175.7|156261.2|156171.2|24
1653655350000|2022-05-27 12:42:30|156266.1|156176.1|156265.3|156175.3|156272.8|156182.8|156262.1|156172.1|25
1653655360000|2022-05-27 12:42:40|156265.5|156175.5|156258.1|156168.1|156269|156179|156232.1|156142.1|37
1653655370000|2022-05-27 12:42:50|156258.6|156168.6|156243.5|156153.5|156259.8|156169.8|156242.9|156152.9|29
1653655380000|2022-05-27 12:43:00|156245.4|156155.4|156247.5|156157.5|156254.6|156164.6|156242.6|156152.6|32
1653655390000|2022-05-27 12:43:10|156248.1|156158.1|156249.1|156159.1|156261.8|156171.8|156247.5|156157.5|30
1653655400000|2022-05-27 12:43:20|156252.8|156162.8|156251.1|156161.1|156259.8|156169.8|156242.2|156152.2|35
1653655410000|2022-05-27 12:43:30|156250.9|156160.9|156228.5|156138.5|156252.3|156162.3|156224.9|156134.9|27
1653655420000|2022-05-27 12:43:40|156227|156137|156237.9|156147.9|156239.8|156149.8|156222.5|156132.5|33
1653655430000|2022-05-27 12:43:50|156238.9|156148.9|156238|156148|156247.5|156157.5|156237.5|156147.5|33
1653655440000|2022-05-27 12:44:00|156240|156150|156235.6|156145.6|156246.4|156156.4|156231.6|156141.6|35
1653655450000|2022-05-27 12:44:10|156226.8|156136.8|156236.5|156146.5|156240.7|156150.7|156216.7|156126.7|37
1653655460000|2022-05-27 12:44:20|156240.3|156150.3|156238.2|156148.2|156250.4|156160.4|156215.5|156125.5|37
1653655470000|2022-05-27 12:44:30|156240.1|156150.1|156242.5|156152.5|156245.5|156155.5|156234.7|156144.7|38
1653655480000|2022-05-27 12:44:40|156241|156151|156246.7|156156.7|156250.9|156160.9|156240.5|156150.5|38
1653655490000|2022-05-27 12:44:50|156246.5|156156.5|156239.8|156149.8|156249.1|156159.1|156234.1|156144.1|37
1653655500000|2022-05-27 12:45:00|156234.7|156144.7|156226|156136|156234.7|156144.7|156212.3|156122.3|37
1653655510000|2022-05-27 12:45:10|156224.2|156134.2|156210.9|156120.9|156225.3|156135.3|156184.7|156094.7|36
1653655520000|2022-05-27 12:45:20|156210.3|156120.3|156227.3|156137.3|156231.1|156141.1|156210.3|156120.3|30
1653655530000|2022-05-27 12:45:30|156228|156138|156227.5|156137.5|156232|156142|156225.7|156135.7|25
1653655540000|2022-05-27 12:45:40|156226|156136|156197.1|156107.1|156237.2|156147.2|156193.3|156103.3|35
1653655550000|2022-05-27 12:45:50|156197.8|156107.8|156192.2|156102.2|156201.9|156111.9|156192.2|156102.2|36
1653655560000|2022-05-27 12:46:00|156195|156105|156191.4|156101.4|156195.5|156105.5|156189.3|156099.3|33
1653655570000|2022-05-27 12:46:10|156192.5|156102.5|156202|156112|156203.3|156113.3|156188.1|156098.1|31
1653655580000|2022-05-27 12:46:20|156194.9|156104.9|156199.3|156109.3|156209.1|156119.1|156194.9|156104.9|38
1653655590000|2022-05-27 12:46:30|156199.1|156109.1|156191.2|156101.2|156199.7|156109.7|156191.1|156101.1|36
1653655600000|2022-05-27 12:46:40|156190.9|156100.9|156192|156102|156196.3|156106.3|156188.6|156098.6|32
1653655610000|2022-05-27 12:46:50|156193.5|156103.5|156204.8|156114.8|156207.6|156117.6|156193.5|156103.5|35
1653655620000|2022-05-27 12:47:00|156205.1|156115.1|156143.4|156053.4|156205.9|156115.9|156136|156046|40
1653655630000|2022-05-27 12:47:10|156144.7|156054.7|156136.5|156046.5|156144.7|156054.7|156134.4|156044.4|31
1653655640000|2022-05-27 12:47:20|156134|156044|156135.8|156045.8|156143.8|156053.8|156133.7|156043.7|30
1653655650000|2022-05-27 12:47:30|156135.7|156045.7|156134.1|156044.1|156136.7|156046.7|156130.5|156040.5|28
1653655660000|2022-05-27 12:47:40|156134.6|156044.6|156087.2|155997.2|156134.6|156044.6|156087.2|155997.2|38
1653655670000|2022-05-27 12:47:50|156086.2|155996.2|156085.9|155995.9|156091|156001|156083.6|155993.6|35
1653655680000|2022-05-27 12:48:00|156085|155995|156087.6|155997.6|156089.8|155999.8|156084.2|155994.2|33
1653655690000|2022-05-27 12:48:10|156087.9|155997.9|156079.3|155989.3|156087.9|155997.9|156069.4|155979.4|33
1653655700000|2022-05-27 12:48:20|156078.5|155988.5|156072.8|155982.8|156080.8|155990.8|156071.2|155981.2|33
1653655710000|2022-05-27 12:48:30|156073.6|155983.6|156072.6|155982.6|156073.6|155983.6|156069.7|155979.7|32
1653655720000|2022-05-27 12:48:40|156071.4|155981.4|156073|155983|156073.8|155983.8|156070.1|155980.1|28
1653655730000|2022-05-27 12:48:50|156072.7|155982.7|156064.3|155974.3|156075|155985|156064.3|155974.3|31
1653655740000|2022-05-27 12:49:00|156063.9|155973.9|156065.7|155975.7|156066.3|155976.3|156063.4|155973.4|26
1653655750000|2022-05-27 12:49:10|156066.5|155976.5|156067.6|155977.6|156072.1|155982.1|156062.9|155972.9|38
1653655760000|2022-05-27 12:49:20|156067.5|155977.5|156067|155977|156072.4|155982.4|156048.8|155958.8|36
1653655770000|2022-05-27 12:49:30|156068.7|155978.7|156072.1|155982.1|156074|155984|156062.8|155972.8|37
1653655780000|2022-05-27 12:49:40|156071.8|155981.8|156070.8|155980.8|156084.1|155994.1|156066.5|155976.5|36
1653655790000|2022-05-27 12:49:50|156070.4|155980.4|156069.3|155979.3|156079.6|155989.6|156069.3|155979.3|31
1653655800000|2022-05-27 12:50:00|156072.5|155982.5|156076.5|155986.5|156093.1|155997|156068.1|155958.4|37
1653655810000|2022-05-27 12:50:10|156075.9|155985.9|156076.2|155986.2|156078.4|155988.4|156070.6|155980.6|32
1653655820000|2022-05-27 12:50:20|156077|155987|156067.3|155977.3|156086.9|155990.4|156066.3|155956.9|30
1653655830000|2022-05-27 12:50:30|156067.7|155977.7|156056.9|155966.9|156084.7|155977.7|156055.2|155953.6|36
1653655840000|2022-05-27 12:50:40|156063.2|155973.2|156058.9|155968.9|156082.8|155973.2|156054.9|155952.8|24
1653655850000|2022-05-27 12:50:50|156059|155969|156056.5|155966.5|156060|155970|156055.4|155965.4|23
1653655860000|2022-05-27 12:51:00|156056.2|155966.2|156057.8|155967.8|156061.6|155971.6|156052.9|155962.9|27
1653655870000|2022-05-27 12:51:10|156058.3|155968.3|156061.9|155971.9|156064.6|155974.6|156037.3|155947.3|32
1653655880000|2022-05-27 12:51:20|156060.6|155970.6|156067.3|155977.3|156069.7|155979.7|156056.5|155966.5|30
1653655890000|2022-05-27 12:51:30|156067.4|155977.4|156058.8|155968.8|156068.8|155978.8|156058.8|155968.8|28
1653655900000|2022-05-27 12:51:40|156061.4|155971.4|156063.1|155973.1|156066.9|155976.9|156060.3|155970.3|18
1653655910000|2022-05-27 12:51:50|156065.3|155975.3|156069.1|155979.1|156072.2|155982.2|156061|155971|22
1653655920000|2022-05-27 12:52:00|156072.2|155982.2|156063.4|155973.4|156088.7|155982.3|156060.9|155958.7|24
1653655930000|2022-05-27 12:52:10|156063.9|155973.9|156047.5|155957.5|156063.9|155973.9|156045.8|155955.8|25
1653655940000|2022-05-27 12:52:20|156046.9|155956.9|156048.3|155958.3|156050.8|155960.8|156043.1|155953.1|22
1653655950000|2022-05-27 12:52:30|156048.4|155958.4|156051.5|155961.5|156054.1|155964.1|156048.4|155958.4|20
1653655960000|2022-05-27 12:52:40|156051.1|155961.1|156054|155964|156054.2|155964.2|156049.7|155959.7|24
1653655970000|2022-05-27 12:52:50|156051|155961|156080.1|155990.1|156080.6|155990.6|156051|155961|19
1653655980000|2022-05-27 12:53:00|156080.7|155990.7|156096.6|156006.6|156103.4|156013.4|156077.7|155987.7|34
1653655990000|2022-05-27 12:53:10|156096.5|156006.5|156095.2|156005.2|156104|156014|156092.4|156002.4|39
1653656000000|2022-05-27 12:53:20|156094.9|156004.9|156095.5|156005.5|156095.5|156005.5|156089.9|155999.9|33
1653656010000|2022-05-27 12:53:30|156094.1|156004.1|156092.1|156002.1|156094.1|156004.1|156087.3|155997.3|31
1653656020000|2022-05-27 12:53:40|156092.9|156002.9|156092.9|156002.9|156118.6|156010.8|156088.4|155985.2|37
1653656030000|2022-05-27 12:53:50|156094.4|156004.4|156118.1|156028.1|156121.8|156030.2|156092.1|155982.4|34
1653656040000|2022-05-27 12:54:00|156117.9|156027.9|156122.9|156032.9|156123|156033|156102.4|156012.4|39
1653656050000|2022-05-27 12:54:10|156111.9|156021.9|156118.1|155988.1|156127.2|156030.3|156092.2|155986.8|37
1653656060000|2022-05-27 12:54:20|156113.2|155983.2|156115.7|156025.7|156120.1|156030.1|156088.1|155983.2|38
1653656070000|2022-05-27 12:54:30|156116.7|156026.7|156122.8|156032.8|156123.9|156033.9|156112.5|156022.5|33
1653656080000|2022-05-27 12:54:40|156123.1|156033.1|156123.4|156033.4|156143.4|156035|156120.9|156010.8|32
1653656090000|2022-05-27 12:54:50|156124.2|156034.2|156128.6|156038.6|156157.5|156049.7|156124|156027.5|35
1653656100000|2022-05-27 12:55:00|156129.3|156039.3|156117.5|156027.5|156131.2|156041.2|156117.5|156027.5|36
1653656110000|2022-05-27 12:55:10|156117.4|156027.4|156112|156022|156133.9|156027.9|156111|156002.9|32
1653656120000|2022-05-27 12:55:20|156113.3|156023.3|156078.6|155988.6|156123.3|156023.3|156075.8|155965.6|38
1653656130000|2022-05-27 12:55:30|156079|155989|156071.5|155981.5|156091.2|155989|156068.2|155961.2|37
1653656140000|2022-05-27 12:55:40|156071.6|155981.6|156072.7|155982.7|156073.3|155983.3|156069.8|155979.8|29
1653656150000|2022-05-27 12:55:50|156071.8|155981.8|156069.1|155979.1|156078.4|155988.4|156069.1|155979.1|27
1653656160000|2022-05-27 12:56:00|156069|155979|156073.1|155983.1|156074.4|155984.4|156069|155979|28
1653656170000|2022-05-27 12:56:10|156064.4|155974.4|156067.3|155977.3|156087.6|155977.3|156061|155955.8|26
1653656180000|2022-05-27 12:56:20|156068.1|155978.1|156066.4|155976.4|156068.1|155978.1|156063.3|155973.3|26
1653656190000|2022-05-27 12:56:30|156066.9|155976.9|156074.7|155984.7|156092|155988.5|156066.2|155961.6|28
1653656200000|2022-05-27 12:56:40|156075.6|155985.6|156072.5|155982.5|156077.6|155987.6|156072.5|155982.5|25
1653656210000|2022-05-27 12:56:50|156073.7|155983.7|156078.5|155988.5|156085.4|155995.4|156073.7|155983.7|25
1653656220000|2022-05-27 12:57:00|156077.6|155987.6|156120.3|156030.3|156125.8|156035.8|156076.9|155986.9|36
1653656230000|2022-05-27 12:57:10|156121.2|156031.2|156087.7|155997.7|156121.2|156031.2|156083.3|155993.3|37
1653656240000|2022-05-27 12:57:20|156085|155995|156072.9|155982.9|156086.3|155996.3|156071.7|155981.7|38
1653656250000|2022-05-27 12:57:30|156073.7|155983.7|156060.5|155970.5|156074|155984|156057.2|155967.2|35
1653656260000|2022-05-27 12:57:40|156058.8|155968.8|156061.7|155971.7|156066.4|155976.4|156058.8|155968.8|27
1653656270000|2022-05-27 12:57:50|156062.2|155972.2|156079.1|155989.1|156080.5|155990.5|156059.3|155969.3|36
1653656280000|2022-05-27 12:58:00|156078.8|155988.8|156077.3|155987.3|156093.9|156003.9|156071.8|155981.8|36
1653656290000|2022-05-27 12:58:10|156096.8|155966.8|156065.8|155975.8|156099.6|155983.9|156055|155965|29
1653656300000|2022-05-27 12:58:20|156068.3|155978.3|156058.6|155968.6|156068.3|155978.3|156058.5|155968.5|27
1653656310000|2022-05-27 12:58:30|156059.7|155969.7|156068.9|155978.9|156074|155984|156059.5|155969.5|28
1653656320000|2022-05-27 12:58:40|156064.5|155974.5|156070.6|155980.6|156075.1|155985.1|156064.5|155974.5|30
1653656330000|2022-05-27 12:58:50|156070.3|155980.3|156065.1|155975.1|156070.4|155980.4|156062.3|155972.3|28
1653656340000|2022-05-27 12:59:00|156065.4|155975.4|156067.3|155977.3|156067.5|155977.5|156062.7|155972.7|19
1653656350000|2022-05-27 12:59:10|156067.6|155977.6|156081.6|155991.6|156086.4|155996.4|156063.7|155973.7|34
1653656360000|2022-05-27 12:59:20|156077.4|155987.4|156067.3|155977.3|156098.2|156008.2|156064.3|155974.3|34
1653656370000|2022-05-27 12:59:30|156068|155978|156064.9|155974.9|156070.7|155980.7|156064.9|155974.9|23
1653656380000|2022-05-27 12:59:40|156065.3|155975.3|156070.5|155980.5|156071.1|155981.1|156062.6|155972.6|23
1653656390000|2022-05-27 12:59:50|156076.7|155986.7|156091.8|156001.8|156091.8|156001.8|156071.8|155981.8|22
1653656400000|2022-05-27 13:00:00|156083.5|155993.5|156074.2|155984.2|156083.5|155993.5|156065.6|155975.6|36
1653656410000|2022-05-27 13:00:10|156074|155984|156057.9|155967.9|156078.7|155988.7|156057.9|155967.9|27
1653656420000|2022-05-27 13:00:20|156063.5|155973.5|156071.8|155981.8|156075.4|155985.4|156062.4|155972.4|24
1653656430000|2022-05-27 13:00:30|156072.2|155982.2|156087.8|155997.8|156096.4|156006.4|156071.1|155981.1|35
1653656440000|2022-05-27 13:00:40|156086.8|155996.8|156084.8|155994.8|156095.4|156005.4|156083.3|155993.3|38
1653656450000|2022-05-27 13:00:50|156081|155991|156092.2|156002.2|156093.3|156003.3|156079.1|155989.1|35
1653656460000|2022-05-27 13:01:00|156092.8|156002.8|156086.8|155996.8|156093.4|156003.4|156085.2|155995.2|36
1653656470000|2022-05-27 13:01:10|156086|155996|156085.1|155995.1|156096.1|156006.1|156083.1|155993.1|36
1653656480000|2022-05-27 13:01:20|156087.9|155997.9|156053.4|155963.4|156088.7|155998.7|156053.4|155963.4|34
1653656490000|2022-05-27 13:01:30|156052.4|155962.4|156051.1|155961.1|156058.9|155968.9|156044.4|155954.4|36
1653656500000|2022-05-27 13:01:40|156048.8|155958.8|156058.8|155968.8|156060.6|155970.6|156048.2|155958.2|31
1653656510000|2022-05-27 13:01:50|156063.1|155973.1|156061.3|155971.3|156074.4|155984.4|156055.3|155965.3|29
1653656520000|2022-05-27 13:02:00|156062|155972|156066.2|155976.2|156070.7|155980.7|156056|155966|37
1653656530000|2022-05-27 13:02:10|156066.6|155976.6|156068.7|155978.7|156072|155982|156064.8|155974.8|37
1653656540000|2022-05-27 13:02:20|156068.4|155978.4|156072|155982|156074.3|155984.3|156066.8|155976.8|37
1653656550000|2022-05-27 13:02:30|156072.3|155982.3|156074.8|155984.8|156075.6|155985.6|156070.7|155980.7|31
1653656560000|2022-05-27 13:02:40|156069.4|155979.4|156071|155981|156071.8|155981.8|156068.2|155978.2|29
1653656570000|2022-05-27 13:02:50|156070.2|155980.2|156072.2|155982.2|156074.9|155984.9|156058.3|155968.3|34
1653656580000|2022-05-27 13:03:00|156073.5|155983.5|156072.3|155982.3|156080.7|155990.7|156070.1|155980.1|39
1653656590000|2022-05-27 13:03:10|156071.8|155981.8|156051.4|155961.4|156074.2|155984.2|156042.7|155952.7|35
1653656600000|2022-05-27 13:03:20|156052.8|155962.8|156032.7|155942.7|156052.8|155962.8|156027.6|155937.6|38
1653656610000|2022-05-27 13:03:30|156031.6|155941.6|156031.8|155941.8|156033.8|155943.8|156026.2|155936.2|34
1653656620000|2022-05-27 13:03:40|156030.7|155940.7|156030.7|155940.7|156038.2|155948.2|156026|155936|33
1653656630000|2022-05-27 13:03:50|156030.4|155940.4|155972.7|155882.7|156036.2|155946.2|155968.3|155878.3|38
1653656640000|2022-05-27 13:04:00|155972.6|155882.6|155961.1|155871.1|155976.4|155886.4|155911.1|155821.1|36
1653656650000|2022-05-27 13:04:10|155961.8|155871.8|155964.3|155874.3|155969.8|155879.8|155961.8|155871.8|36
1653656660000|2022-05-27 13:04:20|155965.3|155875.3|156009.6|155919.6|156025.8|155935.8|155965.3|155875.3|39
1653656670000|2022-05-27 13:04:30|156009.9|155919.9|156028.2|155938.2|156029.8|155939.8|156009.9|155919.9|35
1653656680000|2022-05-27 13:04:40|156028.4|155938.4|156029.4|155939.4|156032.2|155942.2|156025.1|155935.1|32
1653656690000|2022-05-27 13:04:50|156027.3|155937.3|155995.3|155905.3|156027.3|155937.3|155995.3|155905.3|38
1653656700000|2022-05-27 13:05:00|155994.5|155904.5|155931.6|155841.6|155994.5|155904.5|155931.6|155841.6|31
1653656710000|2022-05-27 13:05:10|155933.1|155843.1|155935.2|155845.2|155936.7|155846.7|155931.8|155841.8|23
1653656720000|2022-05-27 13:05:20|155933.5|155843.5|155883.3|155793.3|155934.1|155844.1|155876.1|155786.1|37
1653656730000|2022-05-27 13:05:30|155883.6|155793.6|155895.4|155805.4|155901.5|155811.5|155883.6|155793.6|35
1653656740000|2022-05-27 13:05:40|155894|155804|155913.2|155823.2|155913.2|155823.2|155892.7|155802.7|33
1653656750000|2022-05-27 13:05:50|155915|155825|155928.2|155838.2|155937.7|155847.7|155914.9|155824.9|33
1653656760000|2022-05-27 13:06:00|155928.1|155838.1|155928.2|155838.2|155929|155839|155926.8|155836.8|24
1653656770000|2022-05-27 13:06:10|155928.5|155838.5|155908.2|155818.2|155928.7|155838.7|155903.5|155813.5|30
1653656780000|2022-05-27 13:06:20|155904.1|155814.1|155885.2|155795.2|155905.2|155815.2|155882.6|155792.6|31
1653656790000|2022-05-27 13:06:30|155880.7|155790.7|155882.5|155792.5|155884.6|155794.6|155880.6|155790.6|24
1653656800000|2022-05-27 13:06:40|155882.1|155792.1|155884|155794|155884.8|155794.8|155877.4|155787.4|16
1653656810000|2022-05-27 13:06:50|155883.7|155793.7|155874.3|155784.3|155883.7|155793.7|155870.7|155780.7|21
1653656820000|2022-05-27 13:07:00|155872.7|155782.7|155876.6|155786.6|155880.8|155790.8|155871.5|155781.5|33
1653656830000|2022-05-27 13:07:10|155876.7|155786.7|155874.9|155784.9|155878.8|155788.8|155874.4|155784.4|24
1653656840000|2022-05-27 13:07:20|155874.8|155784.8|155880.7|155790.7|155885.6|155795.6|155872.9|155782.9|23
1653656850000|2022-05-27 13:07:30|155881|155791|155883.7|155793.7|155885.8|155795.8|155881|155791|17
1653656860000|2022-05-27 13:07:40|155885.3|155795.3|155893.1|155803.1|155894.5|155804.5|155880.8|155790.8|25
1653656870000|2022-05-27 13:07:50|155894.6|155804.6|155889.5|155799.5|155900.9|155810.9|155889.5|155799.5|26
1653656880000|2022-05-27 13:08:00|155883|155793|155885.7|155795.7|155892.1|155802.1|155877.9|155787.9|36
1653656890000|2022-05-27 13:08:10|155886|155796|155901.4|155811.4|155901.4|155811.4|155881.7|155791.7|33
1653656900000|2022-05-27 13:08:20|155900.9|155810.9|155900.5|155810.5|155901.6|155811.6|155897.2|155807.2|24
1653656910000|2022-05-27 13:08:30|155899.1|155809.1|155909|155819|155909.2|155819.2|155899.1|155809.1|28
1653656920000|2022-05-27 13:08:40|155908.6|155818.6|155898.8|155808.8|155918.1|155828.1|155898.8|155808.8|35
1653656930000|2022-05-27 13:08:50|155898.7|155808.7|155895.3|155805.3|155899.2|155809.2|155894.3|155804.3|33
1653656940000|2022-05-27 13:09:00|155895.1|155805.1|155885.2|155795.2|155898.3|155808.3|155881.2|155791.2|28
1653656950000|2022-05-27 13:09:10|155885.3|155795.3|155881.6|155791.6|155886.3|155796.3|155881.6|155791.6|23
1653656960000|2022-05-27 13:09:20|155882|155792|155879.1|155789.1|155883.7|155793.7|155878.3|155788.3|22
1653656970000|2022-05-27 13:09:30|155879.2|155789.2|155871.4|155781.4|155882.7|155792.7|155866.9|155776.9|29
1653656980000|2022-05-27 13:09:40|155871.8|155781.8|155874.3|155784.3|155882|155792|155869.4|155779.4|27
1653656990000|2022-05-27 13:09:50|155874.9|155784.9|155851.6|155761.6|155875.2|155785.2|155851|155761|31
1653657000000|2022-05-27 13:10:00|155853.6|155763.6|155786.4|155696.4|155861|155771|155778.5|155688.5|39
1653657010000|2022-05-27 13:10:10|155786.5|155696.5|155762.9|155672.9|155787.6|155697.6|155754.7|155664.7|36
1653657020000|2022-05-27 13:10:20|155758.1|155668.1|155760.9|155670.9|155761.1|155671.1|155754|155664|29
1653657030000|2022-05-27 13:10:30|155761.6|155671.6|155778.9|155688.9|155785.4|155695.4|155761.6|155671.6|35
1653657040000|2022-05-27 13:10:40|155778.4|155688.4|155766.6|155676.6|155778.9|155688.9|155758.8|155668.8|25
1653657050000|2022-05-27 13:10:50|155766.4|155676.4|155766.6|155676.6|155767.4|155677.4|155764.1|155674.1|26
1653657060000|2022-05-27 13:11:00|155768|155678|155776.8|155686.8|155776.9|155686.9|155768|155678|28
1653657070000|2022-05-27 13:11:10|155776.5|155686.5|155788.6|155698.6|155788.6|155698.6|155776.1|155686.1|36
1653657080000|2022-05-27 13:11:20|155793.6|155703.6|155795.7|155705.7|155799.1|155709.1|155792.5|155702.5|30
1653657090000|2022-05-27 13:11:30|155794.9|155704.9|155787.8|155697.8|155796.2|155706.2|155785.9|155695.9|33
1653657100000|2022-05-27 13:11:40|155788.4|155698.4|155785.7|155695.7|155790.8|155700.8|155785.1|155695.1|25
1653657110000|2022-05-27 13:11:50|155785.5|155695.5|155782.8|155692.8|155785.5|155695.5|155779.6|155689.6|32
1653657120000|2022-05-27 13:12:00|155782|155692|155788.4|155698.4|155791.1|155701.1|155781.5|155691.5|32
1653657130000|2022-05-27 13:12:10|155789.5|155699.5|155791.8|155701.8|155792|155702|155785.8|155695.8|27
1653657140000|2022-05-27 13:12:20|155793.1|155703.1|155872.5|155782.5|155878.9|155788.9|155793.1|155703.1|34
1653657150000|2022-05-27 13:12:30|155872.1|155782.1|155874.2|155784.2|155882.3|155792.3|155862.7|155772.7|26
1653657160000|2022-05-27 13:12:40|155879.6|155789.6|155839.6|155749.6|155879.6|155789.6|155837.8|155747.8|29
1653657170000|2022-05-27 13:12:50|155840.1|155750.1|155840.8|155750.8|155852.2|155762.2|155839.8|155749.8|20
1653657180000|2022-05-27 13:13:00|155841|155751|155838.9|155748.9|155841.4|155751.4|155837.6|155747.6|18
1653657190000|2022-05-27 13:13:10|155842.7|155752.7|155830.4|155740.4|155842.9|155752.9|155811.1|155721.1|27
1653657200000|2022-05-27 13:13:20|155825.8|155735.8|155830.2|155740.2|155831.7|155741.7|155822.7|155732.7|28
1653657210000|2022-05-27 13:13:30|155830.5|155740.5|155831.1|155741.1|155832.7|155742.7|155828|155738|28
1653657220000|2022-05-27 13:13:40|155832.3|155742.3|155831.4|155741.4|155841.6|155751.6|155821.5|155731.5|31
1653657230000|2022-05-27 13:13:50|155835|155745|155833.3|155743.3|155835|155745|155827|155737|20
1653657240000|2022-05-27 13:14:00|155838.6|155748.6|155840.1|155750.1|155840.1|155750.1|155835.4|155745.4|16
1653657250000|2022-05-27 13:14:10|155840.5|155750.5|155905.1|155815.1|155905.1|155815.1|155840.5|155750.5|26
1653657260000|2022-05-27 13:14:20|155902.4|155812.4|155900.3|155810.3|155908.7|155818.7|155888.2|155798.2|32
1653657270000|2022-05-27 13:14:30|155899.9|155809.9|155907.3|155817.3|155910.9|155820.9|155899.2|155809.2|26
1653657280000|2022-05-27 13:14:40|155907.7|155817.7|155909.6|155819.6|155909.6|155819.6|155905|155815|14
1653657290000|2022-05-27 13:14:50|155909.7|155819.7|155901.3|155811.3|155910.4|155820.4|155901.3|155811.3|13
1653657300000|2022-05-27 13:15:00|155901.6|155811.6|155908.5|155818.5|155909.9|155819.9|155901.6|155811.6|27
1653657310000|2022-05-27 13:15:10|155907.2|155817.2|155912|155822|155912.6|155822.6|155906.5|155816.5|21
1653657320000|2022-05-27 13:15:20|155911.9|155821.9|155911.1|155821.1|155913.3|155823.3|155908.3|155818.3|18
1653657330000|2022-05-27 13:15:30|155911.7|155821.7|155912|155822|155912|155822|155910.5|155820.5|14
1653657340000|2022-05-27 13:15:40|155912.1|155822.1|155890.6|155800.6|155912.6|155822.6|155890.6|155800.6|18
1653657350000|2022-05-27 13:15:50|155893.3|155803.3|155894|155804|155895|155805|155891.9|155801.9|26
1653657360000|2022-05-27 13:16:00|155894.5|155804.5|155897.1|155807.1|155898.8|155808.8|155894.5|155804.5|17
1653657370000|2022-05-27 13:16:10|155896.4|155806.4|155899.6|155809.6|155902.9|155812.9|155896.4|155806.4|18
1653657380000|2022-05-27 13:16:20|155899.4|155809.4|155914.5|155824.5|155929|155839|155899.4|155809.4|35
1653657390000|2022-05-27 13:16:30|155916.2|155826.2|155916.5|155826.5|155921.5|155831.5|155915|155825|29
1653657400000|2022-05-27 13:16:40|155916|155826|155905.9|155815.9|155916.6|155826.6|155896.5|155806.5|27
1653657410000|2022-05-27 13:16:50|155908.2|155818.2|155910.9|155820.9|155915.8|155825.8|155908.1|155818.1|28
1653657420000|2022-05-27 13:17:00|155909.7|155819.7|155895.5|155805.5|155909.7|155819.7|155894.3|155804.3|27
1653657430000|2022-05-27 13:17:10|155901|155811|155914.3|155824.3|155918|155828|155901|155811|33
1653657440000|2022-05-27 13:17:20|155913|155823|155908|155818|155916.7|155826.7|155908|155818|22
1653657450000|2022-05-27 13:17:30|155907.7|155817.7|155898.4|155808.4|155907.7|155817.7|155898.3|155808.3|20
1653657460000|2022-05-27 13:17:40|155898.7|155808.7|155909.3|155819.3|155909.3|155819.3|155898.7|155808.7|23
1653657470000|2022-05-27 13:17:50|155908.8|155818.8|155914.2|155824.2|155917.6|155827.6|155908.7|155818.7|32
1653657480000|2022-05-27 13:18:00|155913.9|155823.9|155908.4|155818.4|155916.6|155826.6|155902.7|155812.7|28
1653657490000|2022-05-27 13:18:10|155908.1|155818.1|155907.3|155817.3|155910.4|155820.4|155906.8|155816.8|22
1653657500000|2022-05-27 13:18:20|155907.4|155817.4|155917.3|155827.3|155926.3|155836.3|155907.2|155817.2|37
1653657510000|2022-05-27 13:18:30|155915.2|155825.2|155916.2|155826.2|155918|155828|155913.4|155823.4|31
1653657520000|2022-05-27 13:18:40|155917|155827|155920.5|155830.5|155922.4|155832.4|155909.2|155819.2|31
1653657530000|2022-05-27 13:18:50|155919.5|155829.5|155914.9|155824.9|155922.1|155832.1|155913.7|155823.7|23
1653657540000|2022-05-27 13:19:00|155914.8|155824.8|155946.9|155856.9|155949.8|155859.8|155914.8|155824.8|32
1653657550000|2022-05-27 13:19:10|155946.8|155856.8|155897.6|155807.6|155949.7|155859.7|155894.3|155804.3|31
1653657560000|2022-05-27 13:19:20|155897.4|155807.4|155879|155789|155898.9|155808.9|155877.6|155787.6|34
1653657570000|2022-05-27 13:19:30|155880.8|155790.8|155882.4|155792.4|155885.1|155795.1|155877.2|155787.2|25
1653657580000|2022-05-27 13:19:40|155870.3|155780.3|155874.7|155784.7|155881|155791|155866|155776|29
1653657590000|2022-05-27 13:19:50|155874.1|155784.1|155916.4|155826.4|155923.5|155833.5|155869.4|155779.4|34
1653657600000|2022-05-27 13:20:00|155916.7|155826.7|155919.4|155829.4|155919.9|155829.9|155916.1|155826.1|23
1653657610000|2022-05-27 13:20:10|155918.4|155828.4|155921.8|155831.8|155925.5|155835.5|155917.6|155827.6|20
1653657620000|2022-05-27 13:20:20|155922.3|155832.3|155929.2|155839.2|155930.9|155840.9|155921.1|155831.1|23
1653657630000|2022-05-27 13:20:30|155933.9|155843.9|155932.5|155842.5|155935.4|155845.4|155932.1|155842.1|24
1653657640000|2022-05-27 13:20:40|155931.6|155841.6|155916.6|155826.6|155931.6|155841.6|155914.1|155824.1|28
1653657650000|2022-05-27 13:20:50|155916.9|155826.9|155914.8|155824.8|155918.1|155828.1|155914.1|155824.1|25
1653657660000|2022-05-27 13:21:00|155913.8|155823.8|155918|155828|155918.3|155828.3|155906.7|155816.7|26
1653657670000|2022-05-27 13:21:10|155918.9|155828.9|155920|155830|155922.2|155832.2|155918.9|155828.9|22
1653657680000|2022-05-27 13:21:20|155919|155829|155912.8|155822.8|155919|155829|155907.8|155817.8|20
1653657690000|2022-05-27 13:21:30|155907.9|155817.9|155901.8|155811.8|155907.9|155817.9|155882.9|155792.9|34
1653657700000|2022-05-27 13:21:40|155901.1|155811.1|155900.4|155810.4|155902|155812|155899.4|155809.4|30
1653657710000|2022-05-27 13:21:50|155900.5|155810.5|155913.8|155823.8|155913.9|155823.9|155899.4|155809.4|33
1653657720000|2022-05-27 13:22:00|155913.7|155823.7|155957.8|155867.8|155958.5|155868.5|155911.2|155821.2|26
1653657730000|2022-05-27 13:22:10|155956.1|155866.1|155962.8|155872.8|155964.7|155874.7|155956.1|155866.1|32
1653657740000|2022-05-27 13:22:20|155964.3|155874.3|155959.1|155869.1|155967.6|155877.6|155956.1|155866.1|30
1653657750000|2022-05-27 13:22:30|155956.9|155866.9|155928|155838|155958.1|155868.1|155928|155838|29
1653657760000|2022-05-27 13:22:40|155928.9|155838.9|155928|155838|155930.3|155840.3|155925.5|155835.5|27
1653657770000|2022-05-27 13:22:50|155929.1|155839.1|155915.4|155825.4|155929.2|155839.2|155910.3|155820.3|27
1653657780000|2022-05-27 13:23:00|155912.2|155822.2|155913.5|155823.5|155919.2|155829.2|155910.8|155820.8|26
1653657790000|2022-05-27 13:23:10|155914|155824|155912.5|155822.5|155915.8|155825.8|155909.4|155819.4|27
1653657800000|2022-05-27 13:23:20|155911.9|155821.9|155912.3|155822.3|155913.5|155823.5|155908.9|155818.9|29
1653657810000|2022-05-27 13:23:30|155911.7|155821.7|155908.6|155818.6|155920|155830|155900|155810|28
1653657820000|2022-05-27 13:23:40|155908.4|155818.4|155923.6|155833.6|155931.9|155841.9|155906.3|155816.3|28
1653657830000|2022-05-27 13:23:50|155924|155834|155923.7|155833.7|155928.8|155838.8|155922.9|155832.9|22
1653657840000|2022-05-27 13:24:00|155923.5|155833.5|155936.8|155846.8|155937.6|155847.6|155923.2|155833.2|21
1653657850000|2022-05-27 13:24:10|155937|155847|155888.2|155798.2|155937|155847|155887.4|155797.4|28
1653657860000|2022-05-27 13:24:20|155891.7|155801.7|155884.1|155794.1|155892.6|155802.6|155881.4|155791.4|27
1653657870000|2022-05-27 13:24:30|155885.4|155795.4|155883.4|155793.4|155885.4|155795.4|155882.1|155792.1|15
1653657880000|2022-05-27 13:24:40|155884.7|155794.7|155885.5|155795.5|155885.6|155795.6|155884.3|155794.3|11
1653657890000|2022-05-27 13:24:50|155884.9|155794.9|155879.6|155789.6|155885.5|155795.5|155879.6|155789.6|19
1653657900000|2022-05-27 13:25:00|155888.8|155798.8|155859.2|155769.2|155892|155802|155857.6|155767.6|34
1653657910000|2022-05-27 13:25:10|155859.3|155769.3|155854.2|155764.2|155859.6|155769.6|155853.2|155763.2|27
1653657920000|2022-05-27 13:25:20|155843.3|155753.3|155847.4|155757.4|155847.4|155757.4|155840.9|155750.9|29
1653657930000|2022-05-27 13:25:30|155848|155758|155838.2|155748.2|155848|155758|155833.2|155743.2|34
1653657940000|2022-05-27 13:25:40|155837.9|155747.9|155848.4|155758.4|155849.6|155759.6|155833.8|155743.8|25
1653657950000|2022-05-27 13:25:50|155848.8|155758.8|155840.4|155750.4|155848.8|155758.8|155835.7|155745.7|38
1653657960000|2022-05-27 13:26:00|155839.3|155749.3|155857.1|155767.1|155857.1|155767.1|155836.6|155746.6|35
1653657970000|2022-05-27 13:26:10|155859.6|155769.6|155874.4|155784.4|155877.4|155787.4|155853.5|155763.5|34
1653657980000|2022-05-27 13:26:20|155874.9|155784.9|155885|155795|155893.1|155803.1|155874.6|155784.6|31
1653657990000|2022-05-27 13:26:30|155886.1|155796.1|155873.5|155783.5|155886.1|155796.1|155870.9|155780.9|28
1653658000000|2022-05-27 13:26:40|155872.2|155782.2|155865.2|155775.2|155872.2|155782.2|155863.5|155773.5|26
1653658010000|2022-05-27 13:26:50|155865.1|155775.1|155840.1|155750.1|155867.2|155777.2|155840|155750|30
1653658020000|2022-05-27 13:27:00|155839.6|155749.6|155826.4|155736.4|155840.5|155750.5|155826.4|155736.4|28
1653658030000|2022-05-27 13:27:10|155824.2|155734.2|155779.2|155689.2|155824.2|155734.2|155777.8|155687.8|36
1653658040000|2022-05-27 13:27:20|155777.2|155687.2|155765.7|155675.7|155777.2|155687.2|155762.3|155672.3|28
1653658050000|2022-05-27 13:27:30|155764.5|155674.5|155767.8|155677.8|155768.8|155678.8|155764.5|155674.5|27
1653658060000|2022-05-27 13:27:40|155767|155677|155769.2|155679.2|155769.7|155679.7|155767|155677|25
1653658070000|2022-05-27 13:27:50|155769.3|155679.3|155767.4|155677.4|155769.3|155679.3|155763.3|155673.3|17
1653658080000|2022-05-27 13:28:00|155767.6|155677.6|155770.1|155680.1|155770.1|155680.1|155767.5|155677.5|18
1653658090000|2022-05-27 13:28:10|155770|155680|155765|155675|155770|155680|155763.3|155673.3|25
1653658100000|2022-05-27 13:28:20|155765.2|155675.2|155771.4|155681.4|155778.9|155688.9|155764.6|155674.6|24
1653658110000|2022-05-27 13:28:30|155771.8|155681.8|155769.9|155679.9|155773.1|155683.1|155767|155677|24
1653658120000|2022-05-27 13:28:40|155770.2|155680.2|155769.4|155679.4|155772.1|155682.1|155768.1|155678.1|22
1653658130000|2022-05-27 13:28:50|155770.2|155680.2|155766.9|155676.9|155770.2|155680.2|155765|155675|21
1653658140000|2022-05-27 13:29:00|155767.3|155677.3|155761.5|155671.5|155767.7|155677.7|155757.3|155667.3|23
1653658150000|2022-05-27 13:29:10|155763.9|155673.9|155702.5|155612.5|155766.6|155676.6|155702.5|155612.5|25
1653658160000|2022-05-27 13:29:20|155703.3|155613.3|155701.6|155611.6|155706.5|155616.5|155699.7|155609.7|30
1653658170000|2022-05-27 13:29:30|155700.5|155610.5|155686.1|155596.1|155701.8|155611.8|155684.6|155594.6|34
1653658180000|2022-05-27 13:29:40|155686.5|155596.5|155689.6|155599.6|155700.6|155610.6|155684.2|155594.2|34
1653658190000|2022-05-27 13:29:50|155691.6|155601.6|155684.2|155594.2|155697.8|155607.8|155683|155593|34
1653658200000|2022-05-27 13:30:00|155684.5|155594.5|155701.7|155611.7|155701.7|155611.7|155672.3|155582.3|28
1653658210000|2022-05-27 13:30:10|155694.8|155604.8|155764.6|155674.6|155769.4|155679.4|155691.3|155601.3|34
1653658220000|2022-05-27 13:30:20|155763.6|155673.6|155767.2|155677.2|155770.9|155680.9|155757|155667|35
1653658230000|2022-05-27 13:30:30|155768|155678|155763|155673|155770.7|155680.7|155762.6|155672.6|36
1653658240000|2022-05-27 13:30:40|155763.5|155673.5|155767.9|155677.9|155778.8|155688.8|155762.3|155672.3|36
1653658250000|2022-05-27 13:30:50|155768.2|155678.2|155729.5|155639.5|155769|155679|155725.9|155635.9|37
1653658260000|2022-05-27 13:31:00|155729.4|155639.4|155699.1|155609.1|155731|155641|155698.5|155608.5|36
1653658270000|2022-05-27 13:31:10|155699.2|155609.2|155705.1|155615.1|155706.1|155616.1|155698.9|155608.9|36
1653658280000|2022-05-27 13:31:20|155702.6|155612.6|155693.4|155603.4|155702.6|155612.6|155686.3|155596.3|35
1653658290000|2022-05-27 13:31:30|155694.9|155604.9|155769.1|155679.1|155775|155685|155694.7|155604.7|35
1653658300000|2022-05-27 13:31:40|155776|155686|155774.1|155684.1|155776.2|155686.2|155769.2|155679.2|29
1653658310000|2022-05-27 13:31:50|155772|155682|155773.7|155683.7|155773.7|155683.7|155767.9|155677.9|26
1653658320000|2022-05-27 13:32:00|155774|155684|155800.4|155710.4|155820.8|155730.8|155773.6|155683.6|34
1653658330000|2022-05-27 13:32:10|155799.7|155709.7|155871.5|155781.5|155873.4|155783.4|155790.6|155700.6|39
1653658340000|2022-05-27 13:32:20|155863.9|155773.9|155862.9|155772.9|155874.9|155784.9|155856.2|155766.2|34
1653658350000|2022-05-27 13:32:30|155871.4|155781.4|155866.5|155776.5|155871.4|155781.4|155860.8|155770.8|34
1653658360000|2022-05-27 13:32:40|155866.8|155776.8|155857.1|155767.1|155867.7|155777.7|155840.4|155750.4|22
1653658370000|2022-05-27 13:32:50|155833.2|155743.2|155799.8|155709.8|155833.2|155743.2|155793.8|155703.8|37
1653658380000|2022-05-27 13:33:00|155799.4|155709.4|155793.9|155703.9|155799.9|155709.9|155788.8|155698.8|38
1653658390000|2022-05-27 13:33:10|155794.2|155704.2|155814.8|155724.8|155819|155729|155792.4|155702.4|34
1653658400000|2022-05-27 13:33:20|155817.1|155727.1|155881.6|155791.6|155881.6|155791.6|155811.3|155721.3|40
1653658410000|2022-05-27 13:33:30|155891|155801|155883.1|155793.1|155896.7|155806.7|155879.9|155789.9|38
1653658420000|2022-05-27 13:33:40|155883|155793|155886.2|155796.2|155886.5|155796.5|155882.9|155792.9|29
1653658430000|2022-05-27 13:33:50|155884.2|155794.2|155884.4|155794.4|155892.6|155802.6|155884.1|155794.1|29
1653658440000|2022-05-27 13:34:00|155887.8|155797.8|155899.9|155809.9|155901.2|155811.2|155881.2|155791.2|35
1653658450000|2022-05-27 13:34:10|155901.2|155811.2|155891.6|155801.6|155912.8|155822.8|155891.6|155801.6|37
1653658460000|2022-05-27 13:34:20|155891.8|155801.8|155895.8|155805.8|155898.4|155808.4|155890.3|155800.3|36
1653658470000|2022-05-27 13:34:30|155891.7|155801.7|155882.5|155792.5|155897.3|155807.3|155871.4|155781.4|39
1653658480000|2022-05-27 13:34:40|155881.6|155791.6|155884.2|155794.2|155884.8|155794.8|155880.2|155790.2|27
1653658490000|2022-05-27 13:34:50|155884|155794|155884.2|155794.2|155884.9|155794.9|155883.5|155793.5|20
1653658500000|2022-05-27 13:35:00|155885.5|155795.5|155885.2|155795.2|155887.6|155797.6|155884.8|155794.8|21
1653658510000|2022-05-27 13:35:10|155885|155795|155884.2|155794.2|155887.2|155797.2|155883.8|155793.8|22
1653658520000|2022-05-27 13:35:20|155883.9|155793.9|155870.1|155780.1|155884.4|155794.4|155866.4|155776.4|27
1653658530000|2022-05-27 13:35:30|155869|155779|155907.5|155817.5|155913.9|155823.9|155869|155779|28
1653658540000|2022-05-27 13:35:40|155907.9|155817.9|155891.6|155801.6|155908.2|155818.2|155886.7|155796.7|33
1653658550000|2022-05-27 13:35:50|155891.8|155801.8|155889.1|155799.1|155895.7|155805.7|155886.5|155796.5|23
1653658560000|2022-05-27 13:36:00|155890.3|155800.3|155880.6|155790.6|155895.7|155805.7|155879.8|155789.8|34
1653658570000|2022-05-27 13:36:10|155880.3|155790.3|155851.9|155761.9|155881.1|155791.1|155844.6|155754.6|36
1653658580000|2022-05-27 13:36:20|155852.1|155762.1|155864.6|155774.6|155866.7|155776.7|155852.1|155762.1|35
1653658590000|2022-05-27 13:36:30|155863.9|155773.9|155862.5|155772.5|155872.5|155782.5|155857.7|155767.7|32
1653658600000|2022-05-27 13:36:40|155864.4|155774.4|155852.2|155762.2|155868.7|155778.7|155848.5|155758.5|36
1653658610000|2022-05-27 13:36:50|155853.2|155763.2|155858.1|155768.1|155863.9|155773.9|155846.3|155756.3|34
1653658620000|2022-05-27 13:37:00|155859.5|155769.5|155880.3|155790.3|155897.8|155807.8|155850.4|155760.4|39
1653658630000|2022-05-27 13:37:10|155880|155790|155884.4|155794.4|155884.4|155794.4|155880|155790|22
1653658640000|2022-05-27 13:37:20|155882.2|155792.2|155881.4|155791.4|155883.8|155793.8|155881.3|155791.3|19
1653658650000|2022-05-27 13:37:30|155880.7|155790.7|155880.7|155790.7|155880.7|155790.7|155875.2|155785.2|24
1653658660000|2022-05-27 13:37:40|155881.5|155791.5|155885.8|155795.8|155892.1|155802.1|155880.7|155790.7|33
1653658670000|2022-05-27 13:37:50|155888.2|155798.2|155880.9|155790.9|155889.7|155799.7|155880.9|155790.9|28
1653658680000|2022-05-27 13:38:00|155881.1|155791.1|155879.5|155789.5|155881.1|155791.1|155877.5|155787.5|26
1653658690000|2022-05-27 13:38:10|155880|155790|155869.2|155779.2|155880.3|155790.3|155862.7|155772.7|29
1653658700000|2022-05-27 13:38:20|155869.3|155779.3|155870.2|155780.2|155872|155782|155868|155778|27
1653658710000|2022-05-27 13:38:30|155869.6|155779.6|155876.3|155786.3|155881.4|155791.4|155869|155779|29
1653658720000|2022-05-27 13:38:40|155875.3|155785.3|155871.7|155781.7|155876.2|155786.2|155870.2|155780.2|18
1653658730000|2022-05-27 13:38:50|155870.3|155780.3|155868.6|155778.6|155874.7|155784.7|155868.6|155778.6|18
1653658740000|2022-05-27 13:39:00|155869.3|155779.3|155866.6|155776.6|155869.3|155779.3|155865.7|155775.7|24
1653658750000|2022-05-27 13:39:10|155866.2|155776.2|155868.1|155778.1|155870.8|155780.8|155866.2|155776.2|12
1653658760000|2022-05-27 13:39:20|155868|155778|155865.2|155775.2|155868.7|155778.7|155861.8|155771.8|11
1653658770000|2022-05-27 13:39:30|155865.9|155775.9|155868.4|155778.4|155868.4|155778.4|155864.6|155774.6|11
1653658780000|2022-05-27 13:39:40|155867.8|155777.8|155865.5|155775.5|155868.6|155778.6|155859|155769|14
1653658790000|2022-05-27 13:39:50|155863.3|155773.3|155823|155733|155873.4|155783.4|155823|155733|27
1653658800000|2022-05-27 13:40:00|155824.3|155734.3|155816.8|155726.8|155839.4|155749.4|155816.8|155726.8|31
1653658810000|2022-05-27 13:40:10|155819.2|155729.2|155819.3|155729.3|155821.8|155731.8|155815|155725|27
1653658820000|2022-05-27 13:40:20|155820.5|155730.5|155817|155727|155820.5|155730.5|155815|155725|24
1653658830000|2022-05-27 13:40:30|155817.4|155727.4|155817.7|155727.7|155818.8|155728.8|155815.2|155725.2|18
1653658840000|2022-05-27 13:40:40|155817.6|155727.6|155819.9|155729.9|155824.7|155734.7|155817.2|155727.2|23
1653658850000|2022-05-27 13:40:50|155824.4|155734.4|155825.2|155735.2|155832.1|155742.1|155818|155728|25
1653658860000|2022-05-27 13:41:00|155824.6|155734.6|155824.2|155734.2|155844.9|155754.9|155821.8|155731.8|35
1653658870000|2022-05-27 13:41:10|155823|155733|155821.7|155731.7|155846.9|155756.9|155821.7|155731.7|35
1653658880000|2022-05-27 13:41:20|155821.4|155731.4|155827.6|155737.6|155839.1|155749.1|155821.1|155731.1|29
1653658890000|2022-05-27 13:41:30|155827.3|155737.3|155827.4|155737.4|155829.6|155739.6|155825.5|155735.5|24
1653658900000|2022-05-27 13:41:40|155827.7|155737.7|155836.9|155746.9|155842.1|155752.1|155821.7|155731.7|32
1653658910000|2022-05-27 13:41:50|155838.8|155748.8|155844.8|155754.8|155844.8|155754.8|155820.2|155730.2|35
1653658920000|2022-05-27 13:42:00|155843.1|155753.1|155893.3|155803.3|155893.9|155803.9|155841.6|155751.6|39
1653658930000|2022-05-27 13:42:10|155897.8|155807.8|155935|155845|155939.8|155849.8|155897|155807|30
1653658940000|2022-05-27 13:42:20|155931.1|155841.1|155952.2|155862.2|156005.9|155915.9|155917.6|155827.6|38
1653658950000|2022-05-27 13:42:30|155951.9|155861.9|155896.6|155806.6|155951.9|155861.9|155896.6|155806.6|37
1653658960000|2022-05-27 13:42:40|155880.8|155790.8|155925.5|155835.5|155926.3|155836.3|155880.8|155790.8|35
1653658970000|2022-05-27 13:42:50|155923.8|155833.8|155938.9|155848.9|155948.7|155858.7|155916|155826|34
1653658980000|2022-05-27 13:43:00|155938.3|155848.3|155895.9|155805.9|155939.8|155849.8|155893.9|155803.9|39
1653658990000|2022-05-27 13:43:10|155894.1|155804.1|155885.4|155795.4|155896.2|155806.2|155884.5|155794.5|32
1653659000000|2022-05-27 13:43:20|155885.3|155795.3|155883.8|155793.8|155893.7|155803.7|155883.8|155793.8|36
1653659010000|2022-05-27 13:43:30|155888.2|155798.2|155889.8|155799.8|155890.8|155800.8|155885.7|155795.7|30
1653659020000|2022-05-27 13:43:40|155888.8|155798.8|155882.8|155792.8|155890.1|155800.1|155882.2|155792.2|37
1653659030000|2022-05-27 13:43:50|155882.6|155792.6|155884.9|155794.9|155884.9|155794.9|155882.3|155792.3|34
1653659040000|2022-05-27 13:44:00|155884.3|155794.3|155887.6|155797.6|155887.8|155797.8|155881.3|155791.3|34
1653659050000|2022-05-27 13:44:10|155883.2|155793.2|155888.5|155798.5|155892.2|155802.2|155880|155790|32
1653659060000|2022-05-27 13:44:20|155887.6|155797.6|155889.7|155799.7|155899.4|155809.4|155878.5|155788.5|37
1653659070000|2022-05-27 13:44:30|155884.1|155794.1|155888.8|155798.8|155890|155800|155884|155794|31
1653659080000|2022-05-27 13:44:40|155889.6|155799.6|155894.8|155804.8|155894.8|155804.8|155879.4|155789.4|32
1653659090000|2022-05-27 13:44:50|155894.3|155804.3|155891.4|155801.4|155902.4|155812.4|155886.8|155796.8|29
1653659100000|2022-05-27 13:45:00|155893.9|155803.9|155868.6|155778.6|155893.9|155803.9|155864.2|155774.2|36
1653659110000|2022-05-27 13:45:10|155871.9|155781.9|155817.3|155727.3|155871.9|155781.9|155808|155718|37
1653659120000|2022-05-27 13:45:20|155813.9|155723.9|155799.3|155709.3|155813.9|155723.9|155792.9|155702.9|36
1653659130000|2022-05-27 13:45:30|155801.4|155711.4|155799.5|155709.5|155805.6|155715.6|155794.3|155704.3|27
1653659140000|2022-05-27 13:45:40|155793|155703|155761.5|155671.5|155795.7|155705.7|155755.4|155665.4|33
1653659150000|2022-05-27 13:45:50|155765.9|155675.9|155828.5|155738.5|155828.5|155738.5|155764.8|155674.8|34
1653659160000|2022-05-27 13:46:00|155823.6|155733.6|155783.9|155693.9|155825.3|155735.3|155783.1|155693.1|39
1653659170000|2022-05-27 13:46:10|155784.6|155694.6|155792.1|155702.1|155799.7|155709.7|155782.8|155692.8|38
1653659180000|2022-05-27 13:46:20|155791.7|155701.7|155788.5|155698.5|155799.1|155709.1|155786.2|155696.2|33
1653659190000|2022-05-27 13:46:30|155790.4|155700.4|155792.7|155702.7|155795.2|155705.2|155788.8|155698.8|28
1653659200000|2022-05-27 13:46:40|155793|155703|155753.4|155663.4|155797.6|155707.6|155753.4|155663.4|37
1653659210000|2022-05-27 13:46:50|155754.3|155664.3|155756.4|155666.4|155758.7|155668.7|155752.5|155662.5|33
1653659220000|2022-05-27 13:47:00|155756.5|155666.5|155714.8|155624.8|155757.8|155667.8|155702|155612|33
1653659230000|2022-05-27 13:47:10|155706.1|155616.1|155713.3|155623.3|155714.7|155624.7|155699|155609|38
1653659240000|2022-05-27 13:47:20|155715.7|155625.7|155703.4|155613.4|155716.1|155626.1|155701.5|155611.5|39
1653659250000|2022-05-27 13:47:30|155702.3|155612.3|155707|155617|155714.9|155624.9|155701.9|155611.9|39
1653659260000|2022-05-27 13:47:40|155703.1|155613.1|155695.9|155605.9|155716.3|155626.3|155691.7|155601.7|37
1653659270000|2022-05-27 13:47:50|155696.6|155606.6|155697.9|155607.9|155706.8|155616.8|155696.1|155606.1|32
1653659280000|2022-05-27 13:48:00|155698.2|155608.2|155696.7|155606.7|155698.2|155608.2|155684.7|155594.7|34
1653659290000|2022-05-27 13:48:10|155697.3|155607.3|155695.7|155605.7|155698.7|155608.7|155695.3|155605.3|26
1653659300000|2022-05-27 13:48:20|155696.1|155606.1|155698.8|155608.8|155700.9|155610.9|155693.6|155603.6|24
1653659310000|2022-05-27 13:48:30|155698|155608|155695.3|155605.3|155698.4|155608.4|155693.4|155603.4|25
1653659320000|2022-05-27 13:48:40|155693.9|155603.9|155726.8|155636.8|155736.2|155646.2|155693.9|155603.9|29
1653659330000|2022-05-27 13:48:50|155727.2|155637.2|155716.4|155626.4|155749.6|155659.6|155715.1|155625.1|29
1653659340000|2022-05-27 13:49:00|155718.9|155628.9|155704.7|155614.7|155718.9|155628.9|155699.7|155609.7|34
1653659350000|2022-05-27 13:49:10|155702.2|155612.2|155696.1|155606.1|155703.4|155613.4|155692.4|155602.4|32
1653659360000|2022-05-27 13:49:20|155696.9|155606.9|155697.3|155607.3|155699.5|155609.5|155695.9|155605.9|24
1653659370000|2022-05-27 13:49:30|155696.6|155606.6|155696|155606|155698.7|155608.7|155694.6|155604.6|25
1653659380000|2022-05-27 13:49:40|155696.5|155606.5|155699.9|155609.9|155702.3|155612.3|155696.5|155606.5|14
1653659390000|2022-05-27 13:49:50|155700.3|155610.3|155703.9|155613.9|155705.7|155615.7|155699.7|155609.7|28
1653659400000|2022-05-27 13:50:00|155703.1|155613.1|155693.2|155603.2|155703.1|155613.1|155688.2|155598.2|31
1653659410000|2022-05-27 13:50:10|155691.4|155601.4|155749.4|155659.4|155764.5|155674.5|155691.4|155601.4|32
1653659420000|2022-05-27 13:50:20|155750|155660|155730.2|155640.2|155750.8|155660.8|155726.4|155636.4|29
1653659430000|2022-05-27 13:50:30|155731.8|155641.8|155721|155631|155734.2|155644.2|155719.6|155629.6|24
1653659440000|2022-05-27 13:50:40|155714.7|155624.7|155715.4|155625.4|155715.4|155625.4|155706.9|155616.9|31
1653659450000|2022-05-27 13:50:50|155716|155626|155729.8|155639.8|155731.3|155641.3|155716|155626|28
1653659460000|2022-05-27 13:51:00|155729.4|155639.4|155730.6|155640.6|155732.7|155642.7|155729.4|155639.4|28
1653659470000|2022-05-27 13:51:10|155730.9|155640.9|155719.3|155629.3|155731.6|155641.6|155719.3|155629.3|25
1653659480000|2022-05-27 13:51:20|155718.4|155628.4|155716.9|155626.9|155723.4|155633.4|155714.3|155624.3|31
1653659490000|2022-05-27 13:51:30|155713|155623|155717.8|155627.8|155719.5|155629.5|155711.9|155621.9|30
1653659500000|2022-05-27 13:51:40|155717.9|155627.9|155697.9|155607.9|155717.9|155627.9|155697.9|155607.9|29
1653659510000|2022-05-27 13:51:50|155693.2|155603.2|155700.1|155610.1|155700.1|155610.1|155685|155595|36
1653659520000|2022-05-27 13:52:00|155697.8|155607.8|155712.9|155622.9|155729.6|155639.6|155691.6|155601.6|36
1653659530000|2022-05-27 13:52:10|155710.8|155620.8|155706.5|155616.5|155713.4|155623.4|155702.9|155612.9|39
1653659540000|2022-05-27 13:52:20|155706.4|155616.4|155730.9|155640.9|155735.7|155645.7|155705.9|155615.9|37
1653659550000|2022-05-27 13:52:30|155730.4|155640.4|155798.5|155708.5|155806.7|155716.7|155730|155640|34
1653659560000|2022-05-27 13:52:40|155800.6|155710.6|155792.3|155702.3|155803.3|155713.3|155791.4|155701.4|23
1653659570000|2022-05-27 13:52:50|155792.6|155702.6|155799.6|155709.6|155799.6|155709.6|155791.7|155701.7|22
1653659580000|2022-05-27 13:53:00|155799.5|155709.5|155796.5|155706.5|155799.5|155709.5|155796|155706|18
1653659590000|2022-05-27 13:53:10|155795.5|155705.5|155799|155709|155803.1|155713.1|155794.5|155704.5|25
1653659600000|2022-05-27 13:53:20|155798.1|155708.1|155786.1|155696.1|155798.1|155708.1|155783|155693|29
1653659610000|2022-05-27 13:53:30|155788.1|155698.1|155785.1|155695.1|155793.4|155703.4|155783.5|155693.5|32
1653659620000|2022-05-27 13:53:40|155783.2|155693.2|155788.6|155698.6|155789.7|155699.7|155783.2|155693.2|25
1653659630000|2022-05-27 13:53:50|155788.4|155698.4|155783|155693|155789.1|155699.1|155778.6|155688.6|29
1653659640000|2022-05-27 13:54:00|155780.5|155690.5|155789.5|155699.5|155789.5|155699.5|155780.5|155690.5|30
1653659650000|2022-05-27 13:54:10|155790|155700|155801.2|155711.2|155803.9|155713.9|155780.7|155690.7|33
1653659660000|2022-05-27 13:54:20|155797.8|155707.8|155742.6|155652.6|155799.7|155709.7|155738.9|155648.9|32
1653659670000|2022-05-27 13:54:30|155740.7|155650.7|155739.1|155649.1|155745.5|155655.5|155739.1|155649.1|31
1653659680000|2022-05-27 13:54:40|155737.5|155647.5|155738.8|155648.8|155744.9|155654.9|155733.1|155643.1|30
1653659690000|2022-05-27 13:54:50|155738|155648|155747.9|155657.9|155748.5|155658.5|155738|155648|28
1653659700000|2022-05-27 13:55:00|155746.6|155656.6|155750.6|155660.6|155755.1|155665.1|155741.4|155651.4|25
1653659710000|2022-05-27 13:55:10|155749.8|155659.8|155734.7|155644.7|155752.7|155662.7|155730.3|155640.3|34
1653659720000|2022-05-27 13:55:20|155735|155645|155746|155656|155748.4|155658.4|155731.9|155641.9|26
1653659730000|2022-05-27 13:55:30|155746.6|155656.6|155764.4|155674.4|155789.9|155678.9|155742.5|155652.5|32
1653659740000|2022-05-27 13:55:40|155766.2|155676.2|155765.4|155675.4|155768.4|155678.4|155760.2|155670.2|35
1653659750000|2022-05-27 13:55:50|155766.1|155676.1|155733.3|155643.3|155766.1|155676.1|155733.3|155643.3|31
1653659760000|2022-05-27 13:56:00|155742.1|155652.1|155779.1|155689.1|155779.1|155689.1|155736.6|155646.6|36
1653659770000|2022-05-27 13:56:10|155782.2|155692.2|155780.4|155690.4|155785.2|155695.2|155778.5|155688.5|27
1653659780000|2022-05-27 13:56:20|155780.7|155690.7|155782|155692|155784.6|155694.6|155773.3|155683.3|23
1653659790000|2022-05-27 13:56:30|155782.3|155692.3|155773.4|155683.4|155783.1|155693.1|155773.4|155683.4|26
1653659800000|2022-05-27 13:56:40|155772.9|155682.9|155771.8|155681.8|155773.9|155683.9|155770|155680|27
1653659810000|2022-05-27 13:56:50|155770.6|155680.6|155772|155682|155777.6|155687.6|155770.6|155680.6|21
1653659820000|2022-05-27 13:57:00|155771.1|155681.1|155776.9|155686.9|155787.3|155697.3|155770.2|155680.2|28
1653659830000|2022-05-27 13:57:10|155776|155686|155767.5|155677.5|155779.3|155689.3|155767.4|155677.4|33
1653659840000|2022-05-27 13:57:20|155766.9|155676.9|155776.3|155686.3|155776.3|155686.3|155765.2|155675.2|36
1653659850000|2022-05-27 13:57:30|155775.7|155685.7|155797.7|155707.7|155799.7|155709.7|155772.3|155682.3|39
1653659860000|2022-05-27 13:57:40|155797.8|155707.8|155838.2|155748.2|155842.1|155752.1|155797.8|155707.8|34
1653659870000|2022-05-27 13:57:50|155837.3|155747.3|155842.4|155752.4|155851|155761|155837.3|155747.3|23
1653659880000|2022-05-27 13:58:00|155847.9|155757.9|155846.1|155756.1|155849.6|155759.6|155840|155750|36
1653659890000|2022-05-27 13:58:10|155847.5|155757.5|155857.8|155767.8|155858.9|155768.9|155846.4|155756.4|39
1653659900000|2022-05-27 13:58:20|155856.5|155766.5|155854.5|155764.5|155892.1|155782.7|155853.9|155742.8|38
1653659910000|2022-05-27 13:58:30|155855.8|155765.8|155853.1|155763.1|155857.6|155767.6|155848.5|155758.5|35
1653659920000|2022-05-27 13:58:40|155852.4|155762.4|155854.6|155764.6|155854.6|155764.6|155843.6|155753.6|31
1653659930000|2022-05-27 13:58:50|155853.4|155763.4|155842|155752|155854.7|155764.7|155841.9|155751.9|32
1653659940000|2022-05-27 13:59:00|155848.1|155758.1|155840.7|155750.7|155867.7|155758.1|155837.8|155731.2|35
1653659950000|2022-05-27 13:59:10|155841|155751|155837.5|155747.5|155862|155757.7|155836.5|155730|36
1653659960000|2022-05-27 13:59:20|155857.3|155727.3|155856.4|155766.4|155882.4|155772.2|155836.8|155727.3|37
1653659970000|2022-05-27 13:59:30|155877.5|155747.5|155927.1|155837.1|155932.6|155837.1|155877.1|155747.1|37
1653659980000|2022-05-27 13:59:40|155913.1|155823.1|155945.4|155815.4|155945.4|155831.4|155913.1|155795.4|33
1653659990000|2022-05-27 13:59:50|155926.7|155796.7|155896.4|155766.4|155944.3|155814.3|155859.6|155729.6|37
1653660000000|2022-05-27 14:00:00|155882.3|155752.3|155853.3|155723.3|155888.8|155758.8|155831.3|155701.3|39
1653660010000|2022-05-27 14:00:10|155842.7|155712.7|155847.3|155717.3|155854.2|155724.2|155839.7|155709.7|39
1653660020000|2022-05-27 14:00:20|155845.7|155715.7|155815.3|155725.3|155848.4|155726.3|155812.8|155704.8|40
1653660030000|2022-05-27 14:00:30|155826.8|155736.8|155825.1|155735.1|155833.8|155743.8|155813.1|155723.1|40
1653660040000|2022-05-27 14:00:40|155825.7|155735.7|155919.1|155789.1|155919.4|155789.4|155816.7|155726.7|38
1653660050000|2022-05-27 14:00:50|155921.6|155791.6|155924.3|155794.3|155927.2|155797.2|155914.6|155784.6|40
1653660060000|2022-05-27 14:01:00|155923.2|155793.2|155901.1|155811.1|155929.2|155811.1|155901.1|155791.2|35
1653660070000|2022-05-27 14:01:10|155900.4|155810.4|155901.2|155811.2|155914|155824|155898.5|155808.5|27
1653660080000|2022-05-27 14:01:20|155900|155810|155915.6|155825.6|155921.2|155831.2|155899.6|155809.6|28
1653660090000|2022-05-27 14:01:30|155912.2|155822.2|155878.3|155748.3|155912.2|155822.2|155857.5|155727.5|37
1653660100000|2022-05-27 14:01:40|155879.8|155749.8|155920.8|155830.8|155920.8|155830.8|155863.1|155749.2|34
1653660110000|2022-05-27 14:01:50|155919.2|155829.2|155925.7|155835.7|155927|155837|155911.3|155821.3|34
1653660120000|2022-05-27 14:02:00|155927.5|155837.5|155923.7|155833.7|155927.8|155837.8|155921.2|155831.2|32
1653660130000|2022-05-27 14:02:10|155923.3|155833.3|155923.9|155833.9|155927.9|155837.9|155920|155830|33
1653660140000|2022-05-27 14:02:20|155925.1|155835.1|155922|155832|155925.4|155835.4|155920.8|155830.8|20
1653660150000|2022-05-27 14:02:30|155925.1|155835.1|155924.2|155834.2|155928.5|155838.5|155924.2|155834.2|24
1653660160000|2022-05-27 14:02:40|155925.6|155835.6|155924.4|155834.4|155927.6|155837.6|155917.4|155827.4|29
1653660170000|2022-05-27 14:02:50|155923.7|155833.7|155930.5|155840.5|155932.1|155842.1|155923.7|155833.7|37
1653660180000|2022-05-27 14:03:00|155922.5|155832.5|155937.1|155847.1|155939|155849|155922|155832|37
1653660190000|2022-05-27 14:03:10|155931.4|155841.4|155926.9|155836.9|155936.6|155846.6|155920|155830|37
1653660200000|2022-05-27 14:03:20|155929.2|155839.2|155933.4|155843.4|155934.3|155844.3|155927.5|155837.5|30
1653660210000|2022-05-27 14:03:30|155933|155843|155917.6|155827.6|155940.3|155850.3|155917.6|155827.6|38
1653660220000|2022-05-27 14:03:40|155916.5|155826.5|155923.4|155833.4|155923.5|155833.5|155906.3|155816.3|36
1653660230000|2022-05-27 14:03:50|155922.9|155832.9|155917.4|155827.4|155922.9|155832.9|155916.2|155826.2|34
1653660240000|2022-05-27 14:04:00|155918|155828|155948.1|155858.1|155948.1|155858.1|155911.2|155821.2|38
1653660250000|2022-05-27 14:04:10|155938.3|155848.3|155968.1|155878.1|155985.9|155895.9|155938.3|155848.3|38
1653660260000|2022-05-27 14:04:20|155969|155879|155945.9|155855.9|155970.7|155880.7|155943.3|155853.3|37
1653660270000|2022-05-27 14:04:30|155947.8|155857.8|155896.6|155806.6|155948.5|155858.5|155887.2|155797.2|39
1653660280000|2022-05-27 14:04:40|155895.7|155805.7|155904.5|155814.5|155904.9|155814.9|155888.9|155798.9|38
1653660290000|2022-05-27 14:04:50|155904|155814|155909.4|155819.4|155913.3|155823.3|155902.4|155812.4|31
1653660300000|2022-05-27 14:05:00|155908.8|155818.8|155844.7|155754.7|155908.8|155818.8|155843.4|155753.4|38
1653660310000|2022-05-27 14:05:10|155843.9|155753.9|155842.1|155752.1|155855|155765|155837.1|155747.1|38
1653660320000|2022-05-27 14:05:20|155849|155759|155859.2|155769.2|155869.1|155779.1|155848.9|155758.9|36
1653660330000|2022-05-27 14:05:30|155857.1|155767.1|155837.8|155747.8|155867.8|155777.8|155837.8|155747.8|35
1653660340000|2022-05-27 14:05:40|155847.3|155757.3|155791.1|155701.1|155847.3|155757.3|155791.1|155701.1|40
1653660350000|2022-05-27 14:05:50|155793.2|155703.2|155797.1|155707.1|155800|155710|155787.4|155697.4|35
1653660360000|2022-05-27 14:06:00|155797.2|155707.2|155801.5|155711.5|155804.2|155714.2|155796.7|155706.7|35
1653660370000|2022-05-27 14:06:10|155838.4|155748.4|155801.4|155711.4|155844.6|155754.6|155798.5|155708.5|36
1653660380000|2022-05-27 14:06:20|155803.8|155713.8|155864.4|155774.4|155869.9|155779.9|155797.2|155707.2|36
1653660390000|2022-05-27 14:06:30|155862|155772|155886.2|155796.2|155888.1|155798.1|155848.5|155758.5|39
1653660400000|2022-05-27 14:06:40|155883.3|155793.3|155903.8|155813.8|155903.8|155813.8|155881.2|155791.2|35
1653660410000|2022-05-27 14:06:50|155898.9|155808.9|155887.4|155797.4|155902.3|155812.3|155874.5|155784.5|35
1653660420000|2022-05-27 14:07:00|155890|155800|155902.4|155812.4|155909.5|155819.5|155884|155794|34
1653660430000|2022-05-27 14:07:10|155898.4|155808.4|155910.5|155820.5|155912.6|155822.6|155894.2|155804.2|34
1653660440000|2022-05-27 14:07:20|155912.8|155822.8|155929.1|155839.1|155936.5|155846.5|155909.4|155819.4|35
1653660450000|2022-05-27 14:07:30|155923.2|155833.2|155900.5|155810.5|155930.6|155840.6|155900.5|155810.5|38
1653660460000|2022-05-27 14:07:40|155884.8|155794.8|155904|155814|155904|155814|155881.5|155791.5|35
1653660470000|2022-05-27 14:07:50|155915|155825|155904.1|155814.1|155922.8|155832.8|155903.9|155813.9|29
1653660480000|2022-05-27 14:08:00|155904.5|155814.5|155897.6|155807.6|155908.1|155818.1|155894.1|155804.1|34
1653660490000|2022-05-27 14:08:10|155896.3|155806.3|155903.4|155813.4|155914.2|155824.2|155896.3|155806.3|33
1653660500000|2022-05-27 14:08:20|155903.3|155813.3|155915.4|155825.4|155917.3|155827.3|155901.9|155811.9|37
1653660510000|2022-05-27 14:08:30|155916.9|155826.9|155915.5|155825.5|155918.8|155828.8|155914.7|155824.7|32
1653660520000|2022-05-27 14:08:40|155915.9|155825.9|155907.6|155817.6|155915.9|155825.9|155907.6|155817.6|25
1653660530000|2022-05-27 14:08:50|155907.9|155817.9|155895|155805|155908.5|155818.5|155883.2|155793.2|33
1653660540000|2022-05-27 14:09:00|155896|155806|155876.1|155786.1|155896|155806|155866.8|155776.8|38
1653660550000|2022-05-27 14:09:10|155878.3|155788.3|155872.2|155782.2|155879.2|155789.2|155867.4|155777.4|35
1653660560000|2022-05-27 14:09:20|155870.9|155780.9|155884.8|155794.8|155890.6|155800.6|155870.9|155780.9|32
1653660570000|2022-05-27 14:09:30|155884.3|155794.3|155885|155795|155886.9|155796.9|155883.7|155793.7|29
1653660580000|2022-05-27 14:09:40|155884.6|155794.6|155874.9|155784.9|155885.4|155795.4|155874.9|155784.9|26
1653660590000|2022-05-27 14:09:50|155878.3|155788.3|155863.8|155773.8|155878.3|155788.3|155861.2|155771.2|33
1653660600000|2022-05-27 14:10:00|155865.9|155775.9|155886.3|155796.3|155900.7|155810.7|155862.1|155772.1|38
1653660610000|2022-05-27 14:10:10|155885.8|155795.8|155857.9|155767.9|155887.3|155797.3|155856|155766|37
1653660620000|2022-05-27 14:10:20|155865.6|155775.6|155877.3|155787.3|155885.4|155795.4|155865.6|155775.6|37
1653660630000|2022-05-27 14:10:30|155876.7|155786.7|155879.2|155789.2|155881.5|155791.5|155876.5|155786.5|27
1653660640000|2022-05-27 14:10:40|155877.2|155787.2|155893.3|155803.3|155903.2|155813.2|155876.9|155786.9|37
1653660650000|2022-05-27 14:10:50|155894.2|155804.2|155886.7|155796.7|155894.9|155804.9|155886.5|155796.5|36
1653660660000|2022-05-27 14:11:00|155886.6|155796.6|155886.5|155796.5|155888.4|155798.4|155885.7|155795.7|32
1653660670000|2022-05-27 14:11:10|155886|155796|155872.1|155782.1|155886|155796|155860.7|155770.7|34
1653660680000|2022-05-27 14:11:20|155875.7|155785.7|155889.3|155799.3|155902|155812|155872.6|155782.6|32
1653660690000|2022-05-27 14:11:30|155888.8|155798.8|155887.9|155797.9|155890.5|155800.5|155887.9|155797.9|26
1653660700000|2022-05-27 14:11:40|155888.2|155798.2|155882.4|155792.4|155889.3|155799.3|155869.1|155779.1|29
1653660710000|2022-05-27 14:11:50|155882.1|155792.1|155884.7|155794.7|155885.6|155795.6|155865.5|155775.5|35
1653660720000|2022-05-27 14:12:00|155884|155794|155938.3|155848.3|155940.3|155850.3|155881.5|155791.5|38
1653660730000|2022-05-27 14:12:10|155937.6|155847.6|155954.2|155864.2|155962.5|155872.5|155928.3|155838.3|39
1653660740000|2022-05-27 14:12:20|155956.2|155866.2|155955.8|155865.8|155961.8|155871.8|155952.6|155862.6|32
1653660750000|2022-05-27 14:12:30|155955.1|155865.1|155960.2|155870.2|155968.1|155878.1|155955.1|155865.1|33
1653660760000|2022-05-27 14:12:40|155960|155870|155912.3|155822.3|155960|155870|155912.1|155822.1|32
1653660770000|2022-05-27 14:12:50|155913.3|155823.3|155911.3|155821.3|155917.7|155827.7|155907.6|155817.6|27
1653660780000|2022-05-27 14:13:00|155910.4|155820.4|155907.9|155817.9|155918.2|155828.2|155907.6|155817.6|27
1653660790000|2022-05-27 14:13:10|155907.8|155817.8|155913.4|155823.4|155917.1|155827.1|155907.8|155817.8|21
1653660800000|2022-05-27 14:13:20|155913.2|155823.2|155932.7|155842.7|155941.5|155851.5|155913.2|155823.2|28
1653660810000|2022-05-27 14:13:30|155932|155842|155935.5|155845.5|155946.2|155856.2|155931.8|155841.8|32
1653660820000|2022-05-27 14:13:40|155935|155845|155926.2|155836.2|155935|155845|155906.1|155816.1|38
1653660830000|2022-05-27 14:13:50|155927.5|155837.5|155930|155840|155931.8|155841.8|155917.2|155827.2|36
1653660840000|2022-05-27 14:14:00|155929.1|155839.1|155912.1|155822.1|155938|155848|155910.9|155820.9|33
1653660850000|2022-05-27 14:14:10|155911|155821|155910.6|155820.6|155913.4|155823.4|155908.9|155818.9|24
1653660860000|2022-05-27 14:14:20|155910.2|155820.2|155906.8|155816.8|155910.9|155820.9|155906.8|155816.8|22
1653660870000|2022-05-27 14:14:30|155906.9|155816.9|155936.2|155846.2|155938.6|155848.6|155906.3|155816.3|23
1653660880000|2022-05-27 14:14:40|155938.1|155848.1|155912.8|155822.8|155938.1|155848.1|155911.6|155821.6|36
1653660890000|2022-05-27 14:14:50|155912.6|155822.6|155906.8|155816.8|155918.8|155828.8|155906.8|155816.8|23
1653660900000|2022-05-27 14:15:00|155905.6|155815.6|155912.5|155822.5|155912.6|155822.6|155905.6|155815.6|21
1653660910000|2022-05-27 14:15:10|155909.9|155819.9|155916.4|155826.4|155916.4|155826.4|155909|155819|24
1653660920000|2022-05-27 14:15:20|155917|155827|155936.7|155846.7|155936.7|155846.7|155916.5|155826.5|23
1653660930000|2022-05-27 14:15:30|155940.9|155850.9|155940.5|155850.5|155947.2|155857.2|155940.5|155850.5|35
1653660940000|2022-05-27 14:15:40|155940.9|155850.9|155978.8|155888.8|155980.1|155890.1|155936.5|155846.5|34
1653660950000|2022-05-27 14:15:50|155988.4|155898.4|155981.7|155891.7|155991.1|155901.1|155973.9|155883.9|33
1653660960000|2022-05-27 14:16:00|155977.7|155887.7|155970.4|155880.4|155993.2|155903.2|155969.7|155879.7|32
1653660970000|2022-05-27 14:16:10|155970.7|155880.7|155963.5|155873.5|155972.2|155882.2|155960.6|155870.6|36
1653660980000|2022-05-27 14:16:20|155964.3|155874.3|155973.9|155883.9|155973.9|155883.9|155961.8|155871.8|34
1653660990000|2022-05-27 14:16:30|155972.3|155882.3|155975.1|155885.1|155977.9|155887.9|155971.1|155881.1|36
1653661000000|2022-05-27 14:16:40|155973.2|155883.2|155973.2|155883.2|155973.2|155883.2|155963|155873|33
1653661010000|2022-05-27 14:16:50|155973.4|155883.4|155972.2|155882.2|155974.6|155884.6|155967.4|155877.4|37
1653661020000|2022-05-27 14:17:00|155974.7|155884.7|155966.3|155876.3|155975.9|155885.9|155963.8|155873.8|36
1653661030000|2022-05-27 14:17:10|155966.4|155876.4|155972.2|155882.2|155992.4|155902.4|155960.7|155870.7|38
1653661040000|2022-05-27 14:17:20|155971.6|155881.6|155979.3|155889.3|155979.7|155889.7|155970.4|155880.4|29
1653661050000|2022-05-27 14:17:30|155970.6|155880.6|155975.6|155885.6|155978.1|155888.1|155970.6|155880.6|32
1653661060000|2022-05-27 14:17:40|155975.2|155885.2|155982.2|155892.2|155983.5|155893.5|155975.2|155885.2|31
1653661070000|2022-05-27 14:17:50|155981.4|155891.4|155983.3|155893.3|155984.6|155894.6|155979.5|155889.5|32
1653661080000|2022-05-27 14:18:00|155984.3|155894.3|155972.4|155882.4|155984.3|155894.3|155961.3|155871.3|35
1653661090000|2022-05-27 14:18:10|155973.5|155883.5|155966.4|155876.4|155976.2|155886.2|155965.9|155875.9|31
1653661100000|2022-05-27 14:18:20|155966.5|155876.5|155966.4|155876.4|155968.6|155878.6|155965.1|155875.1|23
1653661110000|2022-05-27 14:18:30|155966.2|155876.2|155957.9|155867.9|155966.3|155876.3|155954.6|155864.6|28
1653661120000|2022-05-27 14:18:40|155958.1|155868.1|155957.4|155867.4|155959|155869|155956.9|155866.9|24
1653661130000|2022-05-27 14:18:50|155957.5|155867.5|155957.6|155867.6|155965.5|155875.5|155957.3|155867.3|27
1653661140000|2022-05-27 14:19:00|155957.4|155867.4|155950.9|155860.9|155957.7|155867.7|155937.1|155847.1|27
1653661150000|2022-05-27 14:19:10|155952|155862|155967.7|155877.7|155973.6|155883.6|155952|155862|25
1653661160000|2022-05-27 14:19:20|155966.9|155876.9|155961.5|155871.5|155968.1|155878.1|155958.7|155868.7|25
1653661170000|2022-05-27 14:19:30|155958.3|155868.3|155988.4|155898.4|156002.5|155912.5|155958.3|155868.3|37
1653661180000|2022-05-27 14:19:40|155988.8|155898.8|155989.2|155899.2|155994.4|155904.4|155986.2|155896.2|28
1653661190000|2022-05-27 14:19:50|155988.2|155898.2|155986.9|155896.9|155992.2|155902.2|155986.1|155896.1|29
1653661200000|2022-05-27 14:20:00|155986.7|155896.7|155962.6|155872.6|155987.4|155897.4|155960.1|155870.1|32
1653661210000|2022-05-27 14:20:10|155963.5|155873.5|155968.3|155878.3|155970.1|155880.1|155963|155873|28
1653661220000|2022-05-27 14:20:20|155966|155876|155959.8|155869.8|155966|155876|155959.5|155869.5|24
1653661230000|2022-05-27 14:20:30|155959.5|155869.5|155920.3|155830.3|155959.5|155869.5|155920.3|155830.3|30
1653661240000|2022-05-27 14:20:40|155922.9|155832.9|155925.7|155835.7|155925.7|155835.7|155920.4|155830.4|28
1653661250000|2022-05-27 14:20:50|155927.7|155837.7|155934|155844|155940.9|155850.9|155927.7|155837.7|29
1653661260000|2022-05-27 14:21:00|155933.3|155843.3|155931.8|155841.8|155935|155845|155931.8|155841.8|25
1653661270000|2022-05-27 14:21:10|155932.5|155842.5|155975.5|155885.5|155976|155886|155929.4|155839.4|28
1653661280000|2022-05-27 14:21:20|155975.9|155885.9|155970.3|155880.3|155975.9|155885.9|155961|155871|37
1653661290000|2022-05-27 14:21:30|155967.8|155877.8|155968.3|155878.3|155972.3|155882.3|155964|155874|25
1653661300000|2022-05-27 14:21:40|155966|155876|155961.7|155871.7|155971.4|155881.4|155961.7|155871.7|25
1653661310000|2022-05-27 14:21:50|155957.4|155867.4|155965.6|155875.6|155968.1|155878.1|155957.4|155867.4|28
1653661320000|2022-05-27 14:22:00|155962.2|155872.2|155951.8|155861.8|155963.7|155873.7|155951.8|155861.8|25
1653661330000|2022-05-27 14:22:10|155952.4|155862.4|155948.3|155858.3|155966.6|155876.6|155943.8|155853.8|28
1653661340000|2022-05-27 14:22:20|155948.6|155858.6|155960.4|155870.4|155965.9|155875.9|155946.3|155856.3|30
1653661350000|2022-05-27 14:22:30|155959.1|155869.1|155954.7|155864.7|155967|155877|155950.8|155860.8|27
1653661360000|2022-05-27 14:22:40|155957.4|155867.4|155933.3|155843.3|155959|155869|155925.3|155835.3|29
1653661370000|2022-05-27 14:22:50|155931.6|155841.6|155921.3|155831.3|155933.5|155843.5|155914.9|155824.9|30
1653661380000|2022-05-27 14:23:00|155921|155831|155947.2|155857.2|155984.1|155894.1|155920.1|155830.1|37
1653661390000|2022-05-27 14:23:10|155945.3|155855.3|155947|155857|155951.7|155861.7|155945.3|155855.3|28
1653661400000|2022-05-27 14:23:20|155947.1|155857.1|155947.6|155857.6|155947.9|155857.9|155945.6|155855.6|13
1653661410000|2022-05-27 14:23:30|155947.3|155857.3|155945.7|155855.7|155947.4|155857.4|155944.4|155854.4|14
1653661420000|2022-05-27 14:23:40|155946.5|155856.5|155945.9|155855.9|155947|155857|155944.2|155854.2|19
1653661430000|2022-05-27 14:23:50|155946.7|155856.7|155944.6|155854.6|155946.7|155856.7|155943.7|155853.7|12
1653661440000|2022-05-27 14:24:00|155944.5|155854.5|155939.5|155849.5|155945.9|155855.9|155938.3|155848.3|20
1653661450000|2022-05-27 14:24:10|155941.4|155851.4|155946.7|155856.7|155946.7|155856.7|155939.4|155849.4|33
1653661460000|2022-05-27 14:24:20|155947.3|155857.3|155932.9|155842.9|155951.8|155861.8|155931|155841|27
1653661470000|2022-05-27 14:24:30|155933.6|155843.6|155884.9|155794.9|155933.6|155843.6|155882|155792|27
1653661480000|2022-05-27 14:24:40|155888.4|155798.4|155887.4|155797.4|155890|155800|155872.6|155782.6|33
1653661490000|2022-05-27 14:24:50|155886.7|155796.7|155879.7|155789.7|155888.2|155798.2|155879.7|155789.7|33
1653661500000|2022-05-27 14:25:00|155878.9|155788.9|155880.6|155790.6|155883.3|155793.3|155878.7|155788.7|29
1653661510000|2022-05-27 14:25:10|155880.1|155790.1|155879.7|155789.7|155881.7|155791.7|155879.5|155789.5|21
1653661520000|2022-05-27 14:25:20|155878.8|155788.8|155879.2|155789.2|155884.6|155794.6|155878.6|155788.6|25
1653661530000|2022-05-27 14:25:30|155878.8|155788.8|155887.2|155797.2|155890.6|155800.6|155877.1|155787.1|32
1653661540000|2022-05-27 14:25:40|155891.3|155801.3|155882.7|155792.7|155891.3|155801.3|155882.3|155792.3|33
1653661550000|2022-05-27 14:25:50|155882.1|155792.1|155882|155792|155883.3|155793.3|155880.4|155790.4|27
1653661560000|2022-05-27 14:26:00|155883.5|155793.5|155887|155797|155892.6|155802.6|155879|155789|36
1653661570000|2022-05-27 14:26:10|155887.2|155797.2|155891.2|155801.2|155891.9|155801.9|155886|155796|33
1653661580000|2022-05-27 14:26:20|155889.9|155799.9|155890|155800|155891.9|155801.9|155888.6|155798.6|30
1653661590000|2022-05-27 14:26:30|155889.5|155799.5|155958.1|155868.1|155964.9|155874.9|155889.5|155799.5|36
1653661600000|2022-05-27 14:26:40|155958.3|155868.3|155964.2|155874.2|155964.2|155874.2|155955.7|155865.7|35
1653661610000|2022-05-27 14:26:50|155963|155873|155957.9|155867.9|155963.1|155873.1|155954.8|155864.8|32
1653661620000|2022-05-27 14:27:00|155957.5|155867.5|155956|155866|155957.5|155867.5|155953.6|155863.6|32
1653661630000|2022-05-27 14:27:10|155955.2|155865.2|155953.6|155863.6|155958.1|155868.1|155953.6|155863.6|27
1653661640000|2022-05-27 14:27:20|155953.3|155863.3|155955.5|155865.5|155957.5|155867.5|155950.7|155860.7|35
1653661650000|2022-05-27 14:27:30|155956.4|155866.4|155954.7|155864.7|155961.2|155871.2|155954.7|155864.7|22
1653661660000|2022-05-27 14:27:40|155954.6|155864.6|155954|155864|155955.3|155865.3|155950.5|155860.5|28
1653661670000|2022-05-27 14:27:50|155953.2|155863.2|155956.6|155866.6|155957|155867|155948.3|155858.3|35
1653661680000|2022-05-27 14:28:00|155954.9|155864.9|155956.4|155866.4|155957|155867|155953.5|155863.5|30
1653661690000|2022-05-27 14:28:10|155954.5|155864.5|155970.1|155880.1|155970.6|155880.6|155954.3|155864.3|29
1653661700000|2022-05-27 14:28:20|155969.5|155879.5|155965.7|155875.7|155972.1|155882.1|155958.2|155868.2|36
1653661710000|2022-05-27 14:28:30|155966.1|155876.1|155958.1|155868.1|155969.1|155879.1|155958.1|155868.1|21
1653661720000|2022-05-27 14:28:40|155958.2|155868.2|155968.2|155878.2|155969.6|155879.6|155958.2|155868.2|21
1653661730000|2022-05-27 14:28:50|155967.5|155877.5|155952.5|155862.5|155969.4|155879.4|155950.2|155860.2|30
1653661740000|2022-05-27 14:29:00|155952.6|155862.6|155987|155897|155989.5|155899.5|155950.6|155860.6|37
1653661750000|2022-05-27 14:29:10|155991.4|155901.4|155984.2|155894.2|155993.3|155903.3|155980.3|155890.3|32
1653661760000|2022-05-27 14:29:20|155986.9|155896.9|155992.9|155902.9|155993.5|155903.5|155976.7|155886.7|30
1653661770000|2022-05-27 14:29:30|155993.1|155903.1|156011.9|155921.9|156019.1|155929.1|155990.8|155900.8|29
1653661780000|2022-05-27 14:29:40|156011.5|155921.5|156013.6|155923.6|156015.6|155925.6|156011.3|155921.3|21
1653661790000|2022-05-27 14:29:50|156012.5|155922.5|156008.5|155918.5|156018.8|155928.8|156008.5|155918.5|34
1653661800000|2022-05-27 14:30:00|156007.8|155917.8|155990|155900|156007.8|155917.8|155987.9|155897.9|33
1653661810000|2022-05-27 14:30:10|155991|155901|155978.3|155888.3|155993.4|155903.4|155976|155886|29
1653661820000|2022-05-27 14:30:20|155977.8|155887.8|155884.1|155794.1|155977.8|155887.8|155874.2|155784.2|39
1653661830000|2022-05-27 14:30:30|155884.3|155794.3|155858.4|155768.4|155884.4|155794.4|155858.4|155768.4|31
1653661840000|2022-05-27 14:30:40|155848.1|155758.1|155844.5|155754.5|155851.6|155761.6|155843.7|155753.7|31
1653661850000|2022-05-27 14:30:50|155843.8|155753.8|155827.8|155737.8|155845|155755|155823.4|155733.4|33
1653661860000|2022-05-27 14:31:00|155826.1|155736.1|155887.3|155797.3|155889.9|155799.9|155826.1|155736.1|34
1653661870000|2022-05-27 14:31:10|155888|155798|155865.9|155775.9|155890|155800|155862.5|155772.5|40
1653661880000|2022-05-27 14:31:20|155867.1|155777.1|155879.2|155789.2|155880|155790|155861.4|155771.4|34
1653661890000|2022-05-27 14:31:30|155876.1|155786.1|155870.8|155780.8|155876.1|155786.1|155865.1|155775.1|38
1653661900000|2022-05-27 14:31:40|155870|155780|155876.3|155786.3|155878.4|155788.4|155868.7|155778.7|29
1653661910000|2022-05-27 14:31:50|155876.2|155786.2|155881.9|155791.9|155885.5|155795.5|155871.5|155781.5|37
1653661920000|2022-05-27 14:32:00|155881.1|155791.1|155875.7|155785.7|155884.2|155794.2|155873.9|155783.9|35
1653661930000|2022-05-27 14:32:10|155876.3|155786.3|155881.2|155791.2|155881.2|155791.2|155863.7|155773.7|35
1653661940000|2022-05-27 14:32:20|155880.9|155790.9|155879.4|155789.4|155888.8|155798.8|155879.4|155789.4|33
1653661950000|2022-05-27 14:32:30|155880.5|155790.5|155878|155788|155884.2|155794.2|155873.2|155783.2|32
1653661960000|2022-05-27 14:32:40|155878.1|155788.1|155889.8|155799.8|155889.8|155799.8|155877.9|155787.9|28
1653661970000|2022-05-27 14:32:50|155888|155798|155889.2|155799.2|155889.8|155799.8|155872.2|155782.2|34
1653661980000|2022-05-27 14:33:00|155889.4|155799.4|155868.5|155778.5|155891|155801|155862.8|155772.8|36
1653661990000|2022-05-27 14:33:10|155866.6|155776.6|155876.6|155786.6|155881.3|155791.3|155866.3|155776.3|33
1653662000000|2022-05-27 14:33:20|155877|155787|155865.6|155775.6|155877.7|155787.7|155863.9|155773.9|36
1653662010000|2022-05-27 14:33:30|155868.7|155778.7|155869.4|155779.4|155874.5|155784.5|155868.6|155778.6|33
1653662020000|2022-05-27 14:33:40|155871|155781|155889.8|155799.8|155892.9|155802.9|155871|155781|30
1653662030000|2022-05-27 14:33:50|155890.4|155800.4|155888.3|155798.3|155890.4|155800.4|155885.8|155795.8|26
1653662040000|2022-05-27 14:34:00|155889.6|155799.6|155895.8|155805.8|155896.8|155806.8|155884.7|155794.7|29
1653662050000|2022-05-27 14:34:10|155896|155806|155900.1|155810.1|155900.9|155810.9|155891.1|155801.1|16
1653662060000|2022-05-27 14:34:20|155959.1|155869.1|155939|155849|155967.4|155877.4|155936.1|155846.1|32
1653662070000|2022-05-27 14:34:30|155938.6|155848.6|155937.7|155847.7|155938.6|155848.6|155933.9|155843.9|25
1653662080000|2022-05-27 14:34:40|155937.8|155847.8|155936.2|155846.2|155938.8|155848.8|155935.9|155845.9|23
1653662090000|2022-05-27 14:34:50|155936.7|155846.7|155935.9|155845.9|155937.7|155847.7|155927.9|155837.9|24
1653662100000|2022-05-27 14:35:00|155936.2|155846.2|155934.5|155844.5|155936.5|155846.5|155927.7|155837.7|30
1653662110000|2022-05-27 14:35:10|155934.3|155844.3|155927.3|155837.3|155934.3|155844.3|155927.3|155837.3|23
1653662120000|2022-05-27 14:35:20|155927.4|155837.4|155924.4|155834.4|155927.4|155837.4|155920.6|155830.6|37
1653662130000|2022-05-27 14:35:30|155924.7|155834.7|155925.6|155835.6|155925.6|155835.6|155920.2|155830.2|28
1653662140000|2022-05-27 14:35:40|155925.4|155835.4|155912.2|155822.2|155926.3|155836.3|155910.9|155820.9|25
1653662150000|2022-05-27 14:35:50|155912.6|155822.6|155866.8|155776.8|155914|155824|155851.3|155761.3|27
1653662160000|2022-05-27 14:36:00|155867.6|155777.6|155878.3|155788.3|155887.4|155797.4|155863.7|155773.7|34
1653662170000|2022-05-27 14:36:10|155877.1|155787.1|155875.2|155785.2|155881.9|155791.9|155871.6|155781.6|26
1653662180000|2022-05-27 14:36:20|155876.6|155786.6|155853.5|155763.5|155876.6|155786.6|155851.5|155761.5|31
1653662190000|2022-05-27 14:36:30|155852.5|155762.5|155847.5|155757.5|155855.4|155765.4|155847.5|155757.5|33
1653662200000|2022-05-27 14:36:40|155847|155757|155849.7|155759.7|155851.1|155761.1|155846.7|155756.7|21
1653662210000|2022-05-27 14:36:50|155851.7|155761.7|155848.8|155758.8|155851.7|155761.7|155846.9|155756.9|20
1653662220000|2022-05-27 14:37:00|155848.1|155758.1|155853.1|155763.1|155854.3|155764.3|155847|155757|13
1653662230000|2022-05-27 14:37:10|155852.3|155762.3|155829.7|155739.7|155855.3|155765.3|155825.8|155735.8|18
1653662240000|2022-05-27 14:37:20|155834.2|155744.2|155829.7|155739.7|155834.2|155744.2|155829.2|155739.2|20
1653662250000|2022-05-27 14:37:30|155829.3|155739.3|155830|155740|155841.9|155751.9|155827.8|155737.8|27
1653662260000|2022-05-27 14:37:40|155829.4|155739.4|155828.3|155738.3|155830|155740|155828.3|155738.3|17
1653662270000|2022-05-27 14:37:50|155828.9|155738.9|155796.7|155706.7|155829.8|155739.8|155796.1|155706.1|30
1653662280000|2022-05-27 14:38:00|155798.6|155708.6|155798.4|155708.4|155800|155710|155795.4|155705.4|29
1653662290000|2022-05-27 14:38:10|155798.6|155708.6|155819.6|155729.6|155828.9|155738.9|155796|155706|33
1653662300000|2022-05-27 14:38:20|155819.4|155729.4|155804.2|155714.2|155823.5|155733.5|155804.2|155714.2|37
1653662310000|2022-05-27 14:38:30|155808.2|155718.2|155802.2|155712.2|155814.8|155724.8|155802.2|155712.2|32
1653662320000|2022-05-27 14:38:40|155802.7|155712.7|155786.1|155696.1|155804.8|155714.8|155785.8|155695.8|32
1653662330000|2022-05-27 14:38:50|155786.2|155696.2|155786.8|155696.8|155794.8|155704.8|155784.5|155694.5|31
1653662340000|2022-05-27 14:39:00|155787.3|155697.3|155805.6|155715.6|155806.1|155716.1|155781.9|155691.9|32
1653662350000|2022-05-27 14:39:10|155806.5|155716.5|155807.9|155717.9|155808.4|155718.4|155803.7|155713.7|23
1653662360000|2022-05-27 14:39:20|155808|155718|155811.8|155721.8|155811.9|155721.9|155807.3|155717.3|27
1653662370000|2022-05-27 14:39:30|155808.7|155718.7|155807.1|155717.1|155809.6|155719.6|155791.6|155701.6|29
1653662380000|2022-05-27 14:39:40|155806.8|155716.8|155797.6|155707.6|155813.5|155723.5|155796.8|155706.8|31
1653662390000|2022-05-27 14:39:50|155797.5|155707.5|155777.1|155687.1|155802.4|155712.4|155777.1|155687.1|35
1653662400000|2022-05-27 14:40:00|155780.9|155690.9|155779.9|155689.9|155786.3|155696.3|155774.5|155684.5|37
1653662410000|2022-05-27 14:40:10|155779.5|155689.5|155773.9|155683.9|155779.9|155689.9|155772|155682|35
1653662420000|2022-05-27 14:40:20|155778.2|155688.2|155784.8|155694.8|155797.5|155707.5|155769.3|155679.3|37
1653662430000|2022-05-27 14:40:30|155779.9|155689.9|155777.9|155687.9|155790.8|155700.8|155776.8|155686.8|38
1653662440000|2022-05-27 14:40:40|155779.4|155689.4|155779.9|155689.9|155779.9|155689.9|155778.2|155688.2|23
1653662450000|2022-05-27 14:40:50|155779.5|155689.5|155783.5|155693.5|155786.4|155696.4|155779.3|155689.3|19
1653662460000|2022-05-27 14:41:00|155783.1|155693.1|155787.1|155697.1|155787.5|155697.5|155781.7|155691.7|27
1653662470000|2022-05-27 14:41:10|155787.5|155697.5|155784|155694|155797.6|155707.6|155784|155694|23
1653662480000|2022-05-27 14:41:20|155785|155695|155786.3|155696.3|155787.1|155697.1|155778.3|155688.3|32
1653662490000|2022-05-27 14:41:30|155786.2|155696.2|155780.3|155690.3|155786.6|155696.6|155779.9|155689.9|31
1653662500000|2022-05-27 14:41:40|155780.1|155690.1|155784.2|155694.2|155785.8|155695.8|155777.3|155687.3|28
1653662510000|2022-05-27 14:41:50|155782.4|155692.4|155759|155669|155783.5|155693.5|155756.7|155666.7|32
1653662520000|2022-05-27 14:42:00|155760.8|155670.8|155750.5|155660.5|155760.8|155670.8|155742.7|155652.7|28
1653662530000|2022-05-27 14:42:10|155748.2|155658.2|155745.7|155655.7|155748.2|155658.2|155740.4|155650.4|24
1653662540000|2022-05-27 14:42:20|155748.2|155658.2|155747.6|155657.6|155750|155660|155746|155656|16
1653662550000|2022-05-27 14:42:30|155748.3|155658.3|155748.4|155658.4|155748.8|155658.8|155748|155658|11
1653662560000|2022-05-27 14:42:40|155747.3|155657.3|155747.6|155657.6|155748.7|155658.7|155746.3|155656.3|13
1653662570000|2022-05-27 14:42:50|155748.8|155658.8|155746.3|155656.3|155749.1|155659.1|155745.9|155655.9|20
1653662580000|2022-05-27 14:43:00|155747.8|155657.8|155726.4|155636.4|155749.5|155659.5|155725|155635|24
1653662590000|2022-05-27 14:43:10|155725.4|155635.4|155723.6|155633.6|155736|155646|155723.6|155633.6|34
1653662600000|2022-05-27 14:43:20|155726|155636|155717.1|155627.1|155727.6|155637.6|155712.4|155622.4|26
1653662610000|2022-05-27 14:43:30|155716.4|155626.4|155714.3|155624.3|155722.9|155632.9|155714.3|155624.3|25
1653662620000|2022-05-27 14:43:40|155714.4|155624.4|155709.3|155619.3|155714.4|155624.4|155709|155619|23
1653662630000|2022-05-27 14:43:50|155710|155620|155713.5|155623.5|155713.5|155623.5|155710|155620|20
1653662640000|2022-05-27 14:44:00|155711.9|155621.9|155711|155621|155714.4|155624.4|155707.6|155617.6|16
1653662650000|2022-05-27 14:44:10|155708.7|155618.7|155710.1|155620.1|155711.9|155621.9|155708.7|155618.7|16
1653662660000|2022-05-27 14:44:20|155711.1|155621.1|155711.1|155621.1|155711.8|155621.8|155709|155619|14
1653662670000|2022-05-27 14:44:30|155710.8|155620.8|155623.3|155533.3|155710.8|155620.8|155623.3|155533.3|30
1653662680000|2022-05-27 14:44:40|155622.4|155532.4|155548.5|155458.5|155622.4|155532.4|155541.5|155451.5|36
1653662690000|2022-05-27 14:44:50|155546.6|155456.6|155549.7|155459.7|155563.3|155473.3|155542|155452|34
1653662700000|2022-05-27 14:45:00|155549.2|155459.2|155559.1|155469.1|155561.9|155471.9|155547.2|155457.2|38
1653662710000|2022-05-27 14:45:10|155552.9|155462.9|155499.2|155409.2|155554.6|155464.6|155499.2|155409.2|31
1653662720000|2022-05-27 14:45:20|155492|155402|155462.8|155372.8|155492|155402|155461.1|155371.1|26
1653662730000|2022-05-27 14:45:30|155465.4|155375.4|155460|155370|155465.4|155375.4|155454.5|155364.5|24
1653662740000|2022-05-27 14:45:40|155461.9|155371.9|155469.2|155379.2|155469.2|155379.2|155461.5|155371.5|20
1653662750000|2022-05-27 14:45:50|155464.9|155374.9|155473.4|155383.4|155503|155413|155463.9|155373.9|28
1653662760000|2022-05-27 14:46:00|155472.2|155382.2|155467.1|155377.1|155479.7|155389.7|155467.1|155377.1|25
1653662770000|2022-05-27 14:46:10|155470.7|155380.7|155476.9|155386.9|155478.5|155388.5|155470.7|155380.7|28
1653662780000|2022-05-27 14:46:20|155478|155388|155519.1|155429.1|155532.6|155442.6|155476.9|155386.9|33
1653662790000|2022-05-27 14:46:30|155521.3|155431.3|155535.1|155445.1|155535.1|155445.1|155516|155426|32
1653662800000|2022-05-27 14:46:40|155536.7|155446.7|155535.3|155445.3|155538.3|155448.3|155518.9|155428.9|31
1653662810000|2022-05-27 14:46:50|155538.5|155448.5|155527.2|155437.2|155542.7|155452.7|155526.3|155436.3|26
1653662820000|2022-05-27 14:47:00|155527.8|155437.8|155532.8|155442.8|155539.5|155449.5|155523.9|155433.9|29
1653662830000|2022-05-27 14:47:10|155534.1|155444.1|155531.4|155441.4|155538.9|155448.9|155528.4|155438.4|30
1653662840000|2022-05-27 14:47:20|155531.9|155441.9|155531.3|155441.3|155533.8|155443.8|155530.5|155440.5|19
1653662850000|2022-05-27 14:47:30|155531.8|155441.8|155533.4|155443.4|155533.8|155443.8|155531.3|155441.3|18
1653662860000|2022-05-27 14:47:40|155533.9|155443.9|155534.5|155444.5|155536.6|155446.6|155531|155441|12
1653662870000|2022-05-27 14:47:50|155533.9|155443.9|155502.3|155412.3|155533.9|155443.9|155501.4|155411.4|36
1653662880000|2022-05-27 14:48:00|155502.2|155412.2|155482.7|155392.7|155503|155413|155481.7|155391.7|34
1653662890000|2022-05-27 14:48:10|155481.9|155391.9|155469|155379|155484.7|155394.7|155469|155379|34
1653662900000|2022-05-27 14:48:20|155468.7|155378.7|155473.2|155383.2|155475.4|155385.4|155467.7|155377.7|31
1653662910000|2022-05-27 14:48:30|155473.5|155383.5|155479.7|155389.7|155479.8|155389.8|155473.2|155383.2|20
1653662920000|2022-05-27 14:48:40|155479.2|155389.2|155483.8|155393.8|155488.7|155398.7|155475.6|155385.6|28
1653662930000|2022-05-27 14:48:50|155484.5|155394.5|155488.7|155398.7|155489|155399|155483|155393|31
1653662940000|2022-05-27 14:49:00|155484.7|155394.7|155475.2|155385.2|155484.7|155394.7|155471.7|155381.7|32
1653662950000|2022-05-27 14:49:10|155475.8|155385.8|155474.5|155384.5|155477.2|155387.2|155471.1|155381.1|35
1653662960000|2022-05-27 14:49:20|155474.9|155384.9|155476.2|155386.2|155476.2|155386.2|155470.1|155380.1|31
1653662970000|2022-05-27 14:49:30|155476.7|155386.7|155402.1|155312.1|155476.7|155386.7|155396.9|155306.9|36
1653662980000|2022-05-27 14:49:40|155402.6|155312.6|155421.1|155331.1|155421.1|155331.1|155395|155305|32
1653662990000|2022-05-27 14:49:50|155419.5|155329.5|155415.9|155325.9|155426.5|155336.5|155415.1|155325.1|28
1653663000000|2022-05-27 14:50:00|155414.5|155324.5|155450|155360|155482.9|155392.9|155411|155321|34
1653663010000|2022-05-27 14:50:10|155449.3|155359.3|155445.6|155355.6|155458.3|155368.3|155428.9|155338.9|37
1653663020000|2022-05-27 14:50:20|155443.1|155353.1|155440.9|155350.9|155457|155367|155435.2|155345.2|35
1653663030000|2022-05-27 14:50:30|155440.5|155350.5|155452|155362|155452|155362|155433.8|155343.8|30
1653663040000|2022-05-27 14:50:40|155455.9|155365.9|155485.1|155395.1|155487.1|155397.1|155455.7|155365.7|37
1653663050000|2022-05-27 14:50:50|155480.9|155390.9|155477.3|155387.3|155510.4|155420.4|155468.6|155378.6|40
1653663060000|2022-05-27 14:51:00|155472.4|155382.4|155506.4|155416.4|155509.9|155419.9|155472.4|155382.4|37
1653663070000|2022-05-27 14:51:10|155500.7|155410.7|155487.4|155397.4|155511.6|155421.6|155480.3|155390.3|34
1653663080000|2022-05-27 14:51:20|155487.8|155397.8|155508.5|155418.5|155509.5|155419.5|155487.8|155397.8|36
1653663090000|2022-05-27 14:51:30|155508|155418|155512|155422|155517.4|155427.4|155508|155418|28
1653663100000|2022-05-27 14:51:40|155511.5|155421.5|155507.3|155417.3|155514.6|155424.6|155506.7|155416.7|23
1653663110000|2022-05-27 14:51:50|155509.2|155419.2|155457|155367|155510|155420|155453|155363|31
1653663120000|2022-05-27 14:52:00|155455.2|155365.2|155506.3|155416.3|155506.3|155416.3|155455.2|155365.2|34
1653663130000|2022-05-27 14:52:10|155507.6|155417.6|155507.5|155417.5|155508.8|155418.8|155506.3|155416.3|28
1653663140000|2022-05-27 14:52:20|155507.1|155417.1|155539|155449|155543.4|155453.4|155503.8|155413.8|23
1653663150000|2022-05-27 14:52:30|155543.7|155453.7|155535.6|155445.6|155555|155465|155532|155442|35
1653663160000|2022-05-27 14:52:40|155529.8|155439.8|155527.9|155437.9|155530.3|155440.3|155524.7|155434.7|26
1653663170000|2022-05-27 14:52:50|155527.3|155437.3|155528.6|155438.6|155530.2|155440.2|155515.2|155425.2|33
1653663180000|2022-05-27 14:53:00|155529.2|155439.2|155525.1|155435.1|155535|155445|155522.5|155432.5|38
1653663190000|2022-05-27 14:53:10|155525.9|155435.9|155535|155445|155539.9|155449.9|155524.9|155434.9|33
1653663200000|2022-05-27 14:53:20|155533.1|155443.1|155525.8|155435.8|155535.1|155445.1|155516.5|155426.5|29
1653663210000|2022-05-27 14:53:30|155527.3|155437.3|155574.2|155484.2|155574.6|155484.6|155519.5|155429.5|34
1653663220000|2022-05-27 14:53:40|155573|155483|155571|155481|155574.6|155484.6|155569|155479|24
1653663230000|2022-05-27 14:53:50|155570.7|155480.7|155564.9|155474.9|155578.1|155488.1|155564.5|155474.5|23
1653663240000|2022-05-27 14:54:00|155565|155475|155527.5|155437.5|155569.7|155479.7|155527.5|155437.5|26
1653663250000|2022-05-27 14:54:10|155530.3|155440.3|155483.5|155393.5|155534.5|155444.5|155482.5|155392.5|37
1653663260000|2022-05-27 14:54:20|155481.7|155391.7|155476.7|155386.7|155482.2|155392.2|155473.7|155383.7|35
1653663270000|2022-05-27 14:54:30|155476.8|155386.8|155472.9|155382.9|155479.9|155389.9|155469.1|155379.1|23
1653663280000|2022-05-27 14:54:40|155473|155383|155476|155386|155476.4|155386.4|155472.2|155382.2|26
1653663290000|2022-05-27 14:54:50|155477.6|155387.6|155516.6|155426.6|155516.6|155426.6|155471|155381|25
1653663300000|2022-05-27 14:55:00|155517.7|155427.7|155525.4|155435.4|155526.6|155436.6|155515.9|155425.9|37
1653663310000|2022-05-27 14:55:10|155525.3|155435.3|155578.9|155488.9|155581|155491|155524|155434|38
1653663320000|2022-05-27 14:55:20|155580.3|155490.3|155599.2|155509.2|155606.9|155516.9|155575.5|155485.5|35
1653663330000|2022-05-27 14:55:30|155596.8|155506.8|155622|155532|155628.7|155538.7|155596.8|155506.8|25
1653663340000|2022-05-27 14:55:40|155620.5|155530.5|155633.7|155543.7|155636.5|155546.5|155604.5|155514.5|31
1653663350000|2022-05-27 14:55:50|155634.5|155544.5|155633.4|155543.4|155635|155545|155623|155533|34
1653663360000|2022-05-27 14:56:00|155633.8|155543.8|155644.4|155554.4|155654.7|155564.7|155629|155539|31
1653663370000|2022-05-27 14:56:10|155644.3|155554.3|155646.8|155556.8|155652|155562|155640.9|155550.9|30
1653663380000|2022-05-27 14:56:20|155649.9|155559.9|155663.6|155573.6|155673.8|155583.8|155647.2|155557.2|37
1653663390000|2022-05-27 14:56:30|155663.2|155573.2|155627.7|155537.7|155666.1|155576.1|155627.5|155537.5|33
1653663400000|2022-05-27 14:56:40|155628.4|155538.4|155654.4|155564.4|155657.3|155567.3|155628.4|155538.4|30
1653663410000|2022-05-27 14:56:50|155655.6|155565.6|155637.1|155547.1|155663.1|155573.1|155622.1|155532.1|27
1653663420000|2022-05-27 14:57:00|155632.4|155542.4|155663.2|155573.2|155667.7|155577.7|155631.8|155541.8|37
1653663430000|2022-05-27 14:57:10|155660.6|155570.6|155656.8|155566.8|155671.7|155581.7|155646.8|155556.8|36
1653663440000|2022-05-27 14:57:20|155654.6|155564.6|155638.3|155548.3|155654.6|155564.6|155632.1|155542.1|37
1653663450000|2022-05-27 14:57:30|155636.6|155546.6|155646.7|155556.7|155653.2|155563.2|155623.2|155533.2|37
1653663460000|2022-05-27 14:57:40|155646.3|155556.3|155635.7|155545.7|155651.9|155561.9|155625|155535|28
1653663470000|2022-05-27 14:57:50|155633.9|155543.9|155647.1|155557.1|155664.2|155574.2|155630.2|155540.2|37
1653663480000|2022-05-27 14:58:00|155647.6|155557.6|155653.8|155563.8|155655.1|155565.1|155647.6|155557.6|33
1653663490000|2022-05-27 14:58:10|155655.5|155565.5|155665.8|155575.8|155665.8|155575.8|155646.1|155556.1|34
1653663500000|2022-05-27 14:58:20|155664.6|155574.6|155670.7|155580.7|155672|155582|155661.5|155571.5|35
1653663510000|2022-05-27 14:58:30|155667|155577|155665.3|155575.3|155667.9|155577.9|155663|155573|26
1653663520000|2022-05-27 14:58:40|155666.3|155576.3|155671.7|155581.7|155677.4|155587.4|155665.8|155575.8|33
1653663530000|2022-05-27 14:58:50|155671.5|155581.5|155672.1|155582.1|155678.2|155588.2|155664.7|155574.7|36
1653663540000|2022-05-27 14:59:00|155666.5|155576.5|155700.5|155610.5|155703.9|155613.9|155666.5|155576.5|30
1653663550000|2022-05-27 14:59:10|155698.5|155608.5|155704.4|155614.4|155704.4|155614.4|155698.5|155608.5|23
1653663560000|2022-05-27 14:59:20|155697.7|155607.7|155699.7|155609.7|155699.7|155609.7|155690.5|155600.5|34
1653663570000|2022-05-27 14:59:30|155698.4|155608.4|155681.2|155591.2|155698.7|155608.7|155670.7|155580.7|37
1653663580000|2022-05-27 14:59:40|155682.3|155592.3|155688.7|155598.7|155700|155610|155682.3|155592.3|37
1653663590000|2022-05-27 14:59:50|155688.9|155598.9|155684.2|155594.2|155692.2|155602.2|155680|155590|38
1653663600000|2022-05-27 15:00:00|155685.1|155595.1|155665|155575|155686.9|155596.9|155635|155545|39
1653663610000|2022-05-27 15:00:10|155664.3|155574.3|155667|155577|155686.5|155596.5|155662.3|155572.3|39
1653663620000|2022-05-27 15:00:20|155666.1|155576.1|155665.1|155575.1|155669.1|155579.1|155658|155568|37
1653663630000|2022-05-27 15:00:30|155665.7|155575.7|155679.1|155589.1|155679.5|155589.5|155662.9|155572.9|36
1653663640000|2022-05-27 15:00:40|155678.9|155588.9|155680.4|155590.4|155685.9|155595.9|155669.9|155579.9|39
1653663650000|2022-05-27 15:00:50|155683.1|155593.1|155703.7|155613.7|155705.5|155615.5|155682.5|155592.5|36
1653663660000|2022-05-27 15:01:00|155703.5|155613.5|155698.3|155608.3|155705.7|155615.7|155690.3|155600.3|37
1653663670000|2022-05-27 15:01:10|155697.3|155607.3|155705.1|155615.1|155705.9|155615.9|155697.3|155607.3|30
1653663680000|2022-05-27 15:01:20|155704.7|155614.7|155709|155619|155709|155619|155702.9|155612.9|35
1653663690000|2022-05-27 15:01:30|155709.1|155619.1|155706.4|155616.4|155716.9|155626.9|155702.7|155612.7|39
1653663700000|2022-05-27 15:01:40|155706|155616|155712.7|155622.7|155715.1|155625.1|155704.3|155614.3|34
1653663710000|2022-05-27 15:01:50|155713|155623|155712.9|155622.9|155715.9|155625.9|155706.6|155616.6|37
1653663720000|2022-05-27 15:02:00|155709.7|155619.7|155715.9|155625.9|155730.7|155640.7|155706.9|155616.9|40
1653663730000|2022-05-27 15:02:10|155716.8|155626.8|155729.9|155639.9|155730.9|155640.9|155713.3|155623.3|36
1653663740000|2022-05-27 15:02:20|155728|155638|155729.7|155639.7|155742.4|155652.4|155725|155635|39
1653663750000|2022-05-27 15:02:30|155725.4|155635.4|155766.3|155676.3|155769.8|155679.8|155707.5|155617.5|40
1653663760000|2022-05-27 15:02:40|155766.8|155676.8|155771.7|155681.7|155773.4|155683.4|155763.9|155673.9|39
1653663770000|2022-05-27 15:02:50|155771.8|155681.8|155785.3|155695.3|155792.7|155702.7|155771.8|155681.8|35
1653663780000|2022-05-27 15:03:00|155790|155700|155821.1|155731.1|155822.3|155732.3|155790|155700|34
1653663790000|2022-05-27 15:03:10|155820.3|155730.3|155835.6|155745.6|155843.9|155753.9|155820.2|155730.2|33
1653663800000|2022-05-27 15:03:20|155836|155746|155879.2|155789.2|155879.2|155789.2|155833.2|155743.2|34
1653663810000|2022-05-27 15:03:30|155889.8|155799.8|155887.2|155797.2|155895.4|155805.4|155885.8|155795.8|32
1653663820000|2022-05-27 15:03:40|155887.1|155797.1|155880.4|155790.4|155887.1|155797.1|155875.2|155785.2|28
1653663830000|2022-05-27 15:03:50|155878.7|155788.7|155863.5|155773.5|155878.7|155788.7|155849.7|155759.7|27
1653663840000|2022-05-27 15:04:00|155865.2|155775.2|155868.4|155778.4|155873.3|155783.3|155861.6|155771.6|34
1653663850000|2022-05-27 15:04:10|155866.9|155776.9|155848.8|155758.8|155868.7|155778.7|155848.8|155758.8|31
1653663860000|2022-05-27 15:04:20|155841.7|155751.7|155842.2|155752.2|155847.8|155757.8|155817.7|155727.7|37
1653663870000|2022-05-27 15:04:30|155843.5|155753.5|155827.9|155737.9|155843.5|155753.5|155810.8|155720.8|39
1653663880000|2022-05-27 15:04:40|155825.2|155735.2|155865.2|155775.2|155869.1|155779.1|155825.2|155735.2|37
1653663890000|2022-05-27 15:04:50|155865.6|155775.6|155850.6|155760.6|155865.7|155775.7|155847.5|155757.5|31
1653663900000|2022-05-27 15:05:00|155850.4|155760.4|155863.9|155773.9|155866.5|155776.5|155847.2|155757.2|35
1653663910000|2022-05-27 15:05:10|155860.9|155770.9|155854.6|155764.6|155863.8|155773.8|155851.3|155761.3|31
1653663920000|2022-05-27 15:05:20|155855.9|155765.9|155858.6|155768.6|155861.7|155771.7|155855.9|155765.9|28
1653663930000|2022-05-27 15:05:30|155859.1|155769.1|155852|155762|155859.1|155769.1|155852|155762|28
1653663940000|2022-05-27 15:05:40|155852.1|155762.1|155852|155762|155854.7|155764.7|155843.6|155753.6|34
1653663950000|2022-05-27 15:05:50|155849.3|155759.3|155818.1|155728.1|155849.3|155759.3|155816.4|155726.4|36
1653663960000|2022-05-27 15:06:00|155819.5|155729.5|155816.9|155726.9|155842.2|155752.2|155816|155726|37
1653663970000|2022-05-27 15:06:10|155814.2|155724.2|155821.4|155731.4|155823.2|155733.2|155814.2|155724.2|29
1653663980000|2022-05-27 15:06:20|155820.8|155730.8|155759.5|155669.5|155822.5|155732.5|155759.5|155669.5|28
1653663990000|2022-05-27 15:06:30|155760.1|155670.1|155751.3|155661.3|155760.4|155670.4|155739.6|155649.6|29
1653664000000|2022-05-27 15:06:40|155751.1|155661.1|155702.3|155612.3|155754.4|155664.4|155699|155609|31
1653664010000|2022-05-27 15:06:50|155703|155613|155696.6|155606.6|155706.1|155616.1|155678.4|155588.4|38
1653664020000|2022-05-27 15:07:00|155697.6|155607.6|155697.9|155607.9|155700.7|155610.7|155695.7|155605.7|34
1653664030000|2022-05-27 15:07:10|155697|155607|155702.1|155612.1|155702.1|155612.1|155694.6|155604.6|31
1653664040000|2022-05-27 15:07:20|155702.9|155612.9|155711.1|155621.1|155716.5|155626.5|155699.3|155609.3|26
1653664050000|2022-05-27 15:07:30|155710.8|155620.8|155712.9|155622.9|155713.4|155623.4|155705.2|155615.2|27
1653664060000|2022-05-27 15:07:40|155713.1|155623.1|155711.2|155621.2|155721.5|155631.5|155710.3|155620.3|32
1653664070000|2022-05-27 15:07:50|155711|155621|155703.4|155613.4|155711.7|155621.7|155703.4|155613.4|30
1653664080000|2022-05-27 15:08:00|155703.7|155613.7|155702.1|155612.1|155703.9|155613.9|155698.3|155608.3|28
1653664090000|2022-05-27 15:08:10|155701.5|155611.5|155702.4|155612.4|155702.4|155612.4|155699.8|155609.8|23
1653664100000|2022-05-27 15:08:20|155702|155612|155731.5|155641.5|155735.7|155645.7|155698.1|155608.1|25
1653664110000|2022-05-27 15:08:30|155735|155645|155790.1|155700.1|155798.5|155708.5|155731.8|155641.8|37
1653664120000|2022-05-27 15:08:40|155790.4|155700.4|155788.2|155698.2|155795.3|155705.3|155788.2|155698.2|25
1653664130000|2022-05-27 15:08:50|155789|155699|155784.9|155694.9|155790.6|155700.6|155766.7|155676.7|33
1653664140000|2022-05-27 15:09:00|155782|155692|155780.6|155690.6|155788|155698|155779.7|155689.7|31
1653664150000|2022-05-27 15:09:10|155780.7|155690.7|155845|155755|155845.8|155755.8|155780.3|155690.3|31
1653664160000|2022-05-27 15:09:20|155848.2|155758.2|155838.7|155748.7|155864.6|155774.6|155836.3|155746.3|37
1653664170000|2022-05-27 15:09:30|155836.7|155746.7|155835.6|155745.6|155839.9|155749.9|155833.4|155743.4|35
1653664180000|2022-05-27 15:09:40|155835.7|155745.7|155857.6|155767.6|155865.3|155775.3|155835.6|155745.6|33
1653664190000|2022-05-27 15:09:50|155858.3|155768.3|155865.8|155775.8|155881.6|155791.6|155853.2|155763.2|38
1653664200000|2022-05-27 15:10:00|155867.7|155777.7|155883.6|155793.6|155883.6|155793.6|155862.2|155772.2|32
1653664210000|2022-05-27 15:10:10|155885.2|155795.2|155863.6|155773.6|155889.4|155799.4|155863.6|155773.6|32
1653664220000|2022-05-27 15:10:20|155863.9|155773.9|155869.5|155779.5|155873.6|155783.6|155863.9|155773.9|31
1653664230000|2022-05-27 15:10:30|155868.9|155778.9|155864.4|155774.4|155870.8|155780.8|155864.4|155774.4|23
1653664240000|2022-05-27 15:10:40|155864.9|155774.9|155874.9|155784.9|155880.8|155790.8|155864.9|155774.9|31
1653664250000|2022-05-27 15:10:50|155874.5|155784.5|155871.4|155781.4|155874.7|155784.7|155867.6|155777.6|32
1653664260000|2022-05-27 15:11:00|155871.6|155781.6|155869|155779|155873|155783|155868|155778|30
1653664270000|2022-05-27 15:11:10|155868.5|155778.5|155871.1|155781.1|155871.1|155781.1|155860.8|155770.8|35
1653664280000|2022-05-27 15:11:20|155871|155781|155861.3|155771.3|155871|155781|155859.5|155769.5|36
1653664290000|2022-05-27 15:11:30|155859.1|155769.1|155847.6|155757.6|155863.6|155773.6|155836|155746|39
1653664300000|2022-05-27 15:11:40|155848.4|155758.4|155844.4|155754.4|155849.6|155759.6|155843.3|155753.3|34
1653664310000|2022-05-27 15:11:50|155844.5|155754.5|155848.2|155758.2|155848.5|155758.5|155842.1|155752.1|37
1653664320000|2022-05-27 15:12:00|155847.7|155757.7|155796|155706|155848.6|155758.6|155790.2|155700.2|30
1653664330000|2022-05-27 15:12:10|155795.9|155705.9|155784.8|155694.8|155797|155707|155780.7|155690.7|36
1653664340000|2022-05-27 15:12:20|155784.6|155694.6|155832.2|155742.2|155833.6|155743.6|155780.6|155690.6|30
1653664350000|2022-05-27 15:12:30|155831.5|155741.5|155831.6|155741.6|155835|155745|155826.5|155736.5|27
1653664360000|2022-05-27 15:12:40|155832.6|155742.6|155817.7|155727.7|155833.7|155743.7|155807|155717|34
1653664370000|2022-05-27 15:12:50|155818.5|155728.5|155840.6|155750.6|155841.7|155751.7|155812.6|155722.6|37
1653664380000|2022-05-27 15:13:00|155841.7|155751.7|155831.6|155741.6|155844.1|155754.1|155827|155737|33
1653664390000|2022-05-27 15:13:10|155830.3|155740.3|155840.6|155750.6|155842|155752|155827.4|155737.4|37
1653664400000|2022-05-27 15:13:20|155840|155750|155838.9|155748.9|155842.2|155752.2|155837.1|155747.1|27
1653664410000|2022-05-27 15:13:30|155838.4|155748.4|155833.6|155743.6|155838.8|155748.8|155829|155739|34
1653664420000|2022-05-27 15:13:40|155834.5|155744.5|155835|155745|155837.6|155747.6|155831.2|155741.2|33
1653664430000|2022-05-27 15:13:50|155831.2|155741.2|155827.7|155737.7|155831.4|155741.4|155826|155736|32
1653664440000|2022-05-27 15:14:00|155828|155738|155810.6|155720.6|155829.7|155739.7|155801.7|155711.7|36
1653664450000|2022-05-27 15:14:10|155810.8|155720.8|155808.9|155718.9|155811.6|155721.6|155799.5|155709.5|37
1653664460000|2022-05-27 15:14:20|155809.4|155719.4|155811.8|155721.8|155813.2|155723.2|155801.7|155711.7|33
1653664470000|2022-05-27 15:14:30|155813.4|155723.4|155807.9|155717.9|155815.4|155725.4|155807.9|155717.9|32
1653664480000|2022-05-27 15:14:40|155808.3|155718.3|155804.1|155714.1|155808.3|155718.3|155802.8|155712.8|31
1653664490000|2022-05-27 15:14:50|155805.8|155715.8|155796.5|155706.5|155805.8|155715.8|155782|155692|36
1653664500000|2022-05-27 15:15:00|155793.9|155703.9|155807.9|155717.9|155809.2|155719.2|155791.8|155701.8|38
1653664510000|2022-05-27 15:15:10|155807.7|155717.7|155806.5|155716.5|155808.9|155718.9|155805.8|155715.8|32
1653664520000|2022-05-27 15:15:20|155806.9|155716.9|155798.7|155708.7|155808.2|155718.2|155792.7|155702.7|33
1653664530000|2022-05-27 15:15:30|155798.4|155708.4|155807.8|155717.8|155817.9|155727.9|155797|155707|35
1653664540000|2022-05-27 15:15:40|155811|155721|155795.3|155705.3|155811.8|155721.8|155792.6|155702.6|36
1653664550000|2022-05-27 15:15:50|155794.8|155704.8|155795.9|155705.9|155800.9|155710.9|155794.8|155704.8|29
1653664560000|2022-05-27 15:16:00|155796.1|155706.1|155761.9|155671.9|155796.3|155706.3|155760.2|155670.2|32
1653664570000|2022-05-27 15:16:10|155762.6|155672.6|155753.3|155663.3|155767.6|155677.6|155751.6|155661.6|37
1653664580000|2022-05-27 15:16:20|155753.2|155663.2|155719.9|155629.9|155755.1|155665.1|155719.7|155629.7|36
1653664590000|2022-05-27 15:16:30|155719.2|155629.2|155724.4|155634.4|155731.7|155641.7|155719.2|155629.2|36
1653664600000|2022-05-27 15:16:40|155725.1|155635.1|155721.7|155631.7|155727|155637|155719.9|155629.9|39
1653664610000|2022-05-27 15:16:50|155718.7|155628.7|155716.4|155626.4|155721.5|155631.5|155715.3|155625.3|33
1653664620000|2022-05-27 15:17:00|155717.2|155627.2|155736.6|155646.6|155741.3|155651.3|155717.2|155627.2|38
1653664630000|2022-05-27 15:17:10|155739.1|155649.1|155743.1|155653.1|155744.3|155654.3|155737.5|155647.5|34
1653664640000|2022-05-27 15:17:20|155744.5|155654.5|155724.3|155634.3|155744.5|155654.5|155720.2|155630.2|30
1653664650000|2022-05-27 15:17:30|155723.7|155633.7|155724.3|155634.3|155727.2|155637.2|155723.7|155633.7|31
1653664660000|2022-05-27 15:17:40|155723.9|155633.9|155725.5|155635.5|155727|155637|155723.9|155633.9|23
1653664670000|2022-05-27 15:17:50|155725.1|155635.1|155731.2|155641.2|155731.2|155641.2|155725|155635|21
1653664680000|2022-05-27 15:18:00|155728.1|155638.1|155791|155701|155791.9|155701.9|155728.1|155638.1|33
1653664690000|2022-05-27 15:18:10|155789.2|155699.2|155786.4|155696.4|155791.7|155701.7|155783.7|155693.7|28
1653664700000|2022-05-27 15:18:20|155787.3|155697.3|155782.7|155692.7|155787.6|155697.6|155782.7|155692.7|26
1653664710000|2022-05-27 15:18:30|155785.1|155695.1|155782.6|155692.6|155786.8|155696.8|155776.4|155686.4|25
1653664720000|2022-05-27 15:18:40|155782.8|155692.8|155770.8|155680.8|155784.1|155694.1|155768.1|155678.1|34
1653664730000|2022-05-27 15:18:50|155773.4|155683.4|155762.6|155672.6|155773.4|155683.4|155759|155669|30
1653664740000|2022-05-27 15:19:00|155762.4|155672.4|155723.4|155633.4|155764.6|155674.6|155714.6|155624.6|38
1653664750000|2022-05-27 15:19:10|155723.9|155633.9|155710.8|155620.8|155726.3|155636.3|155710.8|155620.8|28
1653664760000|2022-05-27 15:19:20|155711.2|155621.2|155711.2|155621.2|155711.2|155621.2|155705.3|155615.3|20
1653664770000|2022-05-27 15:19:30|155711|155621|155713.7|155623.7|155714.2|155624.2|155709.4|155619.4|17
1653664780000|2022-05-27 15:19:40|155713|155623|155713|155623|155715.4|155625.4|155711.1|155621.1|23
1653664790000|2022-05-27 15:19:50|155713.7|155623.7|155710.4|155620.4|155713.7|155623.7|155710.3|155620.3|24
1653664800000|2022-05-27 15:20:00|155710.3|155620.3|155713.1|155623.1|155713.7|155623.7|155710.3|155620.3|9
1653664810000|2022-05-27 15:20:10|155713.4|155623.4|155700.2|155610.2|155715.5|155625.5|155691.8|155601.8|20
1653664820000|2022-05-27 15:20:20|155702.4|155612.4|155706.2|155616.2|155708|155618|155702.4|155612.4|25
1653664830000|2022-05-27 15:20:30|155706.8|155616.8|155709|155619|155712.6|155622.6|155705.7|155615.7|22
1653664840000|2022-05-27 15:20:40|155710.5|155620.5|155712.9|155622.9|155715.2|155625.2|155710.4|155620.4|18
1653664850000|2022-05-27 15:20:50|155710.9|155620.9|155714.5|155624.5|155715.6|155625.6|155710.9|155620.9|15
1653664860000|2022-05-27 15:21:00|155714.1|155624.1|155705.2|155615.2|155714.1|155624.1|155705.2|155615.2|20
1653664870000|2022-05-27 15:21:10|155730.3|155640.3|155726.4|155636.4|155739.1|155649.1|155724.5|155634.5|31
1653664880000|2022-05-27 15:21:20|155727.3|155637.3|155729|155639|155734.8|155644.8|155723.9|155633.9|38
1653664890000|2022-05-27 15:21:30|155727|155637|155711.8|155621.8|155727|155637|155701.2|155611.2|39
1653664900000|2022-05-27 15:21:40|155710.7|155620.7|155712.1|155622.1|155712.9|155622.9|155696.9|155606.9|39
1653664910000|2022-05-27 15:21:50|155713.4|155623.4|155730.8|155640.8|155740.7|155650.7|155710.2|155620.2|40
1653664920000|2022-05-27 15:22:00|155728.9|155638.9|155725.2|155635.2|155731.9|155641.9|155721.6|155631.6|39
1653664930000|2022-05-27 15:22:10|155724.9|155634.9|155719.5|155629.5|155725.5|155635.5|155718.7|155628.7|37
1653664940000|2022-05-27 15:22:20|155722.4|155632.4|155720|155630|155722.4|155632.4|155716.6|155626.6|33
1653664950000|2022-05-27 15:22:30|155720.1|155630.1|155722|155632|155722|155632|155716.7|155626.7|36
1653664960000|2022-05-27 15:22:40|155721.1|155631.1|155722|155632|155722.7|155632.7|155719.6|155629.6|32
1653664970000|2022-05-27 15:22:50|155722.1|155632.1|155722.9|155632.9|155724.7|155634.7|155722.1|155632.1|19
1653664980000|2022-05-27 15:23:00|155722.8|155632.8|155722.2|155632.2|155723.8|155633.8|155720.7|155630.7|17
1653664990000|2022-05-27 15:23:10|155722.8|155632.8|155723.8|155633.8|155723.8|155633.8|155720.6|155630.6|21
1653665000000|2022-05-27 15:23:20|155723.6|155633.6|155722.8|155632.8|155723.6|155633.6|155721.3|155631.3|27
1653665010000|2022-05-27 15:23:30|155723.5|155633.5|155713.5|155623.5|155723.5|155633.5|155711.8|155621.8|30
1653665020000|2022-05-27 15:23:40|155713.3|155623.3|155711.7|155621.7|155713.3|155623.3|155709.7|155619.7|25
1653665030000|2022-05-27 15:23:50|155711.2|155621.2|155676.9|155586.9|155711.9|155621.9|155673.4|155583.4|23
1653665040000|2022-05-27 15:24:00|155676.5|155586.5|155677|155587|155679.3|155589.3|155674.4|155584.4|34
1653665050000|2022-05-27 15:24:10|155679.2|155589.2|155671|155581|155681.4|155591.4|155669.3|155579.3|35
1653665060000|2022-05-27 15:24:20|155671.6|155581.6|155677.8|155587.8|155699.2|155609.2|155667.2|155577.2|29
1653665070000|2022-05-27 15:24:30|155673.1|155583.1|155679.5|155589.5|155681.2|155591.2|155673.1|155583.1|35
1653665080000|2022-05-27 15:24:40|155679.8|155589.8|155682.9|155592.9|155687.1|155597.1|155678|155588|33
1653665090000|2022-05-27 15:24:50|155682.6|155592.6|155682.5|155592.5|155685.7|155595.7|155680.7|155590.7|33
1653665100000|2022-05-27 15:25:00|155680.9|155590.9|155682.8|155592.8|155685|155595|155668.8|155578.8|34
1653665110000|2022-05-27 15:25:10|155683.3|155593.3|155718.4|155628.4|155718.4|155628.4|155678.4|155588.4|31
1653665120000|2022-05-27 15:25:20|155718.2|155628.2|155724|155634|155735.3|155645.3|155718|155628|30
1653665130000|2022-05-27 15:25:30|155739.3|155649.3|155732.3|155642.3|155740.8|155650.8|155727.5|155637.5|37
1653665140000|2022-05-27 15:25:40|155733.8|155643.8|155735.5|155645.5|155740.4|155650.4|155730.5|155640.5|32
1653665150000|2022-05-27 15:25:50|155735.3|155645.3|155735.2|155645.2|155737.3|155647.3|155732.1|155642.1|24
1653665160000|2022-05-27 15:26:00|155734.7|155644.7|155723.9|155633.9|155736.3|155646.3|155720.7|155630.7|29
1653665170000|2022-05-27 15:26:10|155722|155632|155719.3|155629.3|155724.6|155634.6|155715.3|155625.3|35
1653665180000|2022-05-27 15:26:20|155717.7|155627.7|155721.4|155631.4|155723.4|155633.4|155715.2|155625.2|25
1653665190000|2022-05-27 15:26:30|155721.2|155631.2|155717.9|155627.9|155722.7|155632.7|155716.4|155626.4|25
1653665200000|2022-05-27 15:26:40|155720.5|155630.5|155720.9|155630.9|155728|155638|155718.9|155628.9|31
1653665210000|2022-05-27 15:26:50|155728.9|155638.9|155727|155637|155730.3|155640.3|155722.5|155632.5|34
1653665220000|2022-05-27 15:27:00|155725|155635|155759.8|155669.8|155759.8|155669.8|155724.1|155634.1|36
1653665230000|2022-05-27 15:27:10|155758.9|155668.9|155759.9|155669.9|155762.7|155672.7|155756|155666|33
1653665240000|2022-05-27 15:27:20|155759.6|155669.6|155757.5|155667.5|155762|155672|155756.7|155666.7|29
1653665250000|2022-05-27 15:27:30|155758|155668|155796.3|155706.3|155799.7|155709.7|155756.8|155666.8|33
1653665260000|2022-05-27 15:27:40|155799.9|155709.9|155796.7|155706.7|155799.9|155709.9|155785.5|155695.5|25
1653665270000|2022-05-27 15:27:50|155795.5|155705.5|155830.3|155740.3|155836|155746|155795.5|155705.5|34
1653665280000|2022-05-27 15:28:00|155829.5|155739.5|155824|155734|155831.5|155741.5|155819.4|155729.4|34
1653665290000|2022-05-27 15:28:10|155822.3|155732.3|155827.9|155737.9|155828.6|155738.6|155822.3|155732.3|27
1653665300000|2022-05-27 15:28:20|155827|155737|155824.1|155734.1|155828.5|155738.5|155823.5|155733.5|27
1653665310000|2022-05-27 15:28:30|155824.3|155734.3|155825|155735|155825.9|155735.9|155822.4|155732.4|31
1653665320000|2022-05-27 15:28:40|155824.2|155734.2|155821|155731|155826.3|155736.3|155814.8|155724.8|29
1653665330000|2022-05-27 15:28:50|155819.7|155729.7|155820.9|155730.9|155824|155734|155810.2|155720.2|32
1653665340000|2022-05-27 15:29:00|155820.7|155730.7|155818.7|155728.7|155825.2|155735.2|155811|155721|32
1653665350000|2022-05-27 15:29:10|155817.1|155727.1|155834.9|155744.9|155835.9|155745.9|155814.2|155724.2|35
1653665360000|2022-05-27 15:29:20|155838.3|155748.3|155830.4|155740.4|155841.1|155751.1|155830.4|155740.4|39
1653665370000|2022-05-27 15:29:30|155834|155744|155846.6|155756.6|155847.5|155757.5|155830.5|155740.5|39
1653665380000|2022-05-27 15:29:40|155840.1|155750.1|155828.8|155738.8|155852.4|155762.4|155828|155738|36
1653665390000|2022-05-27 15:29:50|155827.5|155737.5|155824.3|155734.3|155837.1|155747.1|155822.8|155732.8|36
1653665400000|2022-05-27 15:30:00|155819.1|155729.1|155833.2|155743.2|155833.2|155743.2|155789.5|155699.5|38
1653665410000|2022-05-27 15:30:10|155832.1|155742.1|155846.7|155756.7|155846.7|155756.7|155827.4|155737.4|33
1653665420000|2022-05-27 15:30:20|155845.5|155755.5|155831.2|155741.2|155846.7|155756.7|155831.2|155741.2|28
1653665430000|2022-05-27 15:30:30|155831.7|155741.7|155825.7|155735.7|155832|155742|155821.2|155731.2|33
1653665440000|2022-05-27 15:30:40|155814.2|155724.2|155819.6|155729.6|155827.2|155737.2|155812.2|155722.2|34
1653665450000|2022-05-27 15:30:50|155814.3|155724.3|155818.2|155728.2|155829.8|155739.8|155810.3|155720.3|37
1653665460000|2022-05-27 15:31:00|155820.4|155730.4|155832.2|155742.2|155850.5|155760.5|155819.3|155729.3|38
1653665470000|2022-05-27 15:31:10|155842.8|155752.8|155842.4|155752.4|155858.1|155768.1|155842.4|155752.4|32
1653665480000|2022-05-27 15:31:20|155842.7|155752.7|155846.4|155756.4|155861.4|155771.4|155842.7|155752.7|30
1653665490000|2022-05-27 15:31:30|155846.9|155756.9|155861.5|155771.5|155872|155782|155846.9|155756.9|31
1653665500000|2022-05-27 15:31:40|155894.8|155804.8|155895.9|155805.9|155915.9|155825.9|155891.9|155801.9|35
1653665510000|2022-05-27 15:31:50|155894.8|155804.8|155914.8|155824.8|155914.8|155824.8|155892.1|155802.1|37
1653665520000|2022-05-27 15:32:00|155913.1|155823.1|155929.3|155839.3|155929.3|155839.3|155912.6|155822.6|34
1653665530000|2022-05-27 15:32:10|155930.6|155840.6|155925.3|155835.3|155930.6|155840.6|155923.3|155833.3|30
1653665540000|2022-05-27 15:32:20|155924.7|155834.7|155914.1|155824.1|155926|155836|155912.9|155822.9|30
1653665550000|2022-05-27 15:32:30|155914|155824|155925.3|155835.3|155926.3|155836.3|155914|155824|34
1653665560000|2022-05-27 15:32:40|155925.1|155835.1|155923.3|155833.3|155925.7|155835.7|155903.4|155813.4|35
1653665570000|2022-05-27 15:32:50|155922.7|155832.7|155896.9|155806.9|155926|155836|155896.9|155806.9|33
1653665580000|2022-05-27 15:33:00|155897.2|155807.2|155918|155828|155926.2|155836.2|155895.9|155805.9|39
1653665590000|2022-05-27 15:33:10|155919.2|155829.2|155926|155836|155932.3|155842.3|155901.9|155811.9|39
1653665600000|2022-05-27 15:33:20|155926.2|155836.2|155922.1|155832.1|155926.2|155836.2|155919.1|155829.1|34
1653665610000|2022-05-27 15:33:30|155920.8|155830.8|155919.4|155829.4|155934.8|155844.8|155918.9|155828.9|36
1653665620000|2022-05-27 15:33:40|155919.1|155829.1|155921.3|155831.3|155927.8|155837.8|155910|155820|35
1653665630000|2022-05-27 15:33:50|155920.4|155830.4|155924.1|155834.1|155926.6|155836.6|155904.5|155814.5|34
1653665640000|2022-05-27 15:34:00|155923.3|155833.3|155917.9|155827.9|155923.3|155833.3|155916.5|155826.5|34
1653665650000|2022-05-27 15:34:10|155919.3|155829.3|155922.7|155832.7|155925.7|155835.7|155918.1|155828.1|31
1653665660000|2022-05-27 15:34:20|155920.6|155830.6|155925.1|155835.1|155925.7|155835.7|155917.9|155827.9|24
1653665670000|2022-05-27 15:34:30|155925.2|155835.2|155925.1|155835.1|155929.5|155839.5|155917.1|155827.1|34
1653665680000|2022-05-27 15:34:40|155925.2|155835.2|155921.9|155831.9|155926.1|155836.1|155908|155818|30
1653665690000|2022-05-27 15:34:50|155921.1|155831.1|155921.2|155831.2|155922.9|155832.9|155916.6|155826.6|19
1653665700000|2022-05-27 15:35:00|155917.9|155827.9|155926.7|155836.7|155928.2|155838.2|155917.9|155827.9|31
1653665710000|2022-05-27 15:35:10|155928.1|155838.1|155925.8|155835.8|155930|155840|155925.3|155835.3|24
1653665720000|2022-05-27 15:35:20|155925.6|155835.6|155920.2|155830.2|155925.6|155835.6|155920.2|155830.2|16
1653665730000|2022-05-27 15:35:30|155920|155830|155918.1|155828.1|155921.3|155831.3|155914.8|155824.8|25
1653665740000|2022-05-27 15:35:40|155917.2|155827.2|155915.2|155825.2|155922.4|155832.4|155913.2|155823.2|23
1653665750000|2022-05-27 15:35:50|155914.8|155824.8|155918.1|155828.1|155920.4|155830.4|155914.1|155824.1|26
1653665760000|2022-05-27 15:36:00|155916.7|155826.7|155915|155825|155922|155832|155904|155814|25
1653665770000|2022-05-27 15:36:10|155920.4|155830.4|155920.7|155830.7|155922.1|155832.1|155914.7|155824.7|21
1653665780000|2022-05-27 15:36:20|155919.4|155829.4|155922.9|155832.9|155929.9|155839.9|155917.9|155827.9|25
1653665790000|2022-05-27 15:36:30|155922.5|155832.5|155920.5|155830.5|155923.8|155833.8|155920.5|155830.5|19
1653665800000|2022-05-27 15:36:40|155920|155830|155965.5|155875.5|155965.5|155875.5|155911.7|155821.7|29
1653665810000|2022-05-27 15:36:50|155951.9|155861.9|155973.6|155883.6|155992.6|155902.6|155950.6|155860.6|36
1653665820000|2022-05-27 15:37:00|155988.2|155898.2|155976.6|155886.6|156017.5|155927.5|155963.9|155873.9|34
1653665830000|2022-05-27 15:37:10|155977.1|155887.1|156017.1|155927.1|156022.4|155932.4|155974.5|155884.5|28
1653665840000|2022-05-27 15:37:20|156016.4|155926.4|156012.8|155922.8|156023.5|155933.5|156003.2|155913.2|33
1653665850000|2022-05-27 15:37:30|156011.4|155921.4|156009.5|155919.5|156013.4|155923.4|155996.8|155906.8|39
1653665860000|2022-05-27 15:37:40|156009.1|155919.1|155989.1|155899.1|156012.6|155922.6|155981.7|155891.7|25
1653665870000|2022-05-27 15:37:50|155995.2|155905.2|156013.5|155923.5|156014.7|155924.7|155991.6|155901.6|32
1653665880000|2022-05-27 15:38:00|156014.1|155924.1|156014.1|155924.1|156017.9|155927.9|156010.6|155920.6|27
1653665890000|2022-05-27 15:38:10|156013.8|155923.8|155997|155907|156013.8|155923.8|155997|155907|32
1653665900000|2022-05-27 15:38:20|155997.4|155907.4|155981.8|155891.8|155998|155908|155979|155889|34
1653665910000|2022-05-27 15:38:30|155981.4|155891.4|155981.7|155891.7|155989.5|155899.5|155979.5|155889.5|28
1653665920000|2022-05-27 15:38:40|155982.6|155892.6|155977.2|155887.2|155983.8|155893.8|155975.8|155885.8|29
1653665930000|2022-05-27 15:38:50|155976.2|155886.2|155989|155899|155989|155899|155976.2|155886.2|35
1653665940000|2022-05-27 15:39:00|155988.7|155898.7|155993.5|155903.5|155999.4|155909.4|155982|155892|33
1653665950000|2022-05-27 15:39:10|155995.2|155905.2|156003.9|155913.9|156010.2|155920.2|155990.8|155900.8|18
1653665960000|2022-05-27 15:39:20|156008.8|155918.8|156000.5|155910.5|156009.9|155919.9|155992|155902|30
1653665970000|2022-05-27 15:39:30|156000.7|155910.7|155993.9|155903.9|156001.9|155911.9|155993.9|155903.9|30
1653665980000|2022-05-27 15:39:40|155993.1|155903.1|156012.6|155922.6|156013.6|155923.6|155992.8|155902.8|34
1653665990000|2022-05-27 15:39:50|156010.9|155920.9|156012.6|155922.6|156016.5|155926.5|156006.6|155916.6|26
1653666000000|2022-05-27 15:40:00|156013.2|155923.2|156018.4|155928.4|156025.2|155935.2|156002|155912|32
1653666010000|2022-05-27 15:40:10|156017.2|155927.2|156020.2|155930.2|156021|155931|156007.7|155917.7|30
1653666020000|2022-05-27 15:40:20|156019.3|155929.3|156005.9|155915.9|156021.6|155931.6|155996.1|155906.1|32
1653666030000|2022-05-27 15:40:30|156006.2|155916.2|156015.8|155925.8|156024|155934|156006.2|155916.2|29
1653666040000|2022-05-27 15:40:40|156018.5|155928.5|156005.4|155915.4|156024.7|155934.7|156003.3|155913.3|34
1653666050000|2022-05-27 15:40:50|155996.3|155906.3|155997.3|155907.3|155999.8|155909.8|155989.2|155899.2|30
1653666060000|2022-05-27 15:41:00|156003.5|155913.5|156032.8|155942.8|156032.8|155942.8|156001.1|155911.1|32
1653666070000|2022-05-27 15:41:10|156031.7|155941.7|156031.8|155941.8|156037|155947|156024.5|155934.5|29
1653666080000|2022-05-27 15:41:20|156031.9|155941.9|156034.8|155944.8|156036.2|155946.2|156027|155937|26
1653666090000|2022-05-27 15:41:30|156034.5|155944.5|156033.3|155943.3|156038.2|155948.2|156030.6|155940.6|20
1653666100000|2022-05-27 15:41:40|156032.9|155942.9|156043.3|155953.3|156044.2|155954.2|156032.9|155942.9|16
1653666110000|2022-05-27 15:41:50|156025.9|155935.9|156030.1|155940.1|156035.4|155945.4|156025.9|155935.9|21
1653666120000|2022-05-27 15:42:00|156030.3|155940.3|156014|155924|156031.7|155941.7|156008.2|155918.2|22
1653666130000|2022-05-27 15:42:10|156008|155918|155995.4|155905.4|156008|155918|155993.4|155903.4|27
1653666140000|2022-05-27 15:42:20|155998.4|155908.4|155973.7|155883.7|155999.1|155909.1|155969.4|155879.4|37
1653666150000|2022-05-27 15:42:30|155971.5|155881.5|155973.5|155883.5|155981.5|155891.5|155971.5|155881.5|28
1653666160000|2022-05-27 15:42:40|155974.9|155884.9|155973|155883|155975.3|155885.3|155970.7|155880.7|27
1653666170000|2022-05-27 15:42:50|155972.2|155882.2|155970.3|155880.3|155972.2|155882.2|155967|155877|26
1653666180000|2022-05-27 15:43:00|155972.3|155882.3|155955.5|155865.5|155974.4|155884.4|155952.5|155862.5|33
1653666190000|2022-05-27 15:43:10|155957.1|155867.1|155952.6|155862.6|155960|155870|155951.4|155861.4|32
1653666200000|2022-05-27 15:43:20|155953.4|155863.4|155963|155873|155974|155884|155952.6|155862.6|34
1653666210000|2022-05-27 15:43:30|155962.4|155872.4|155962.8|155872.8|155964.7|155874.7|155962.4|155872.4|29
1653666220000|2022-05-27 15:43:40|155962.6|155872.6|155969.4|155879.4|155970.8|155880.8|155962.6|155872.6|28
1653666230000|2022-05-27 15:43:50|155968.8|155878.8|155967.6|155877.6|155968.8|155878.8|155963.7|155873.7|29
1653666240000|2022-05-27 15:44:00|155966.7|155876.7|155953.2|155863.2|155967.6|155877.6|155953.2|155863.2|32
1653666250000|2022-05-27 15:44:10|155954.9|155864.9|155972.4|155882.4|155974.1|155884.1|155952.8|155862.8|31
1653666260000|2022-05-27 15:44:20|155972|155882|155981|155891|155984.2|155894.2|155970.1|155880.1|24
1653666270000|2022-05-27 15:44:30|155980.1|155890.1|156004.8|155914.8|156014.7|155924.7|155979|155889|24
1653666280000|2022-05-27 15:44:40|156012.1|155922.1|156017.3|155927.3|156018.3|155928.3|156009.5|155919.5|26
1653666290000|2022-05-27 15:44:50|156016.6|155926.6|156020.1|155930.1|156020.1|155930.1|156010.4|155920.4|21
1653666300000|2022-05-27 15:45:00|156018.4|155928.4|156032.2|155942.2|156059.6|155969.6|156018.4|155928.4|24
1653666310000|2022-05-27 15:45:10|156031.9|155941.9|156073.2|155983.2|156077.4|155987.4|156031.5|155941.5|22
1653666320000|2022-05-27 15:45:20|156073.4|155983.4|156066|155976|156075.6|155985.6|156064.5|155974.5|35
1653666330000|2022-05-27 15:45:30|156066.2|155976.2|156067|155977|156068.4|155978.4|156065.2|155975.2|33
1653666340000|2022-05-27 15:45:40|156067.5|155977.5|156067.4|155977.4|156069.1|155979.1|156066.9|155976.9|21
1653666350000|2022-05-27 15:45:50|156067|155977|156068.1|155978.1|156071.8|155981.8|156065.4|155975.4|25
1653666360000|2022-05-27 15:46:00|156069.7|155979.7|156118.6|156028.6|156119.2|156029.2|156068.1|155978.1|33
1653666370000|2022-05-27 15:46:10|156119|156029|156112.2|156022.2|156122.9|156032.9|156112.2|156022.2|27
1653666380000|2022-05-27 15:46:20|156111.7|156021.7|156098.7|156008.7|156112.1|156022.1|156095.1|156005.1|34
1653666390000|2022-05-27 15:46:30|156098|156008|156110.5|156020.5|156120.3|156030.3|156098|156008|21
1653666400000|2022-05-27 15:46:40|156110|156020|156110.9|156020.9|156113.1|156023.1|156108.8|156018.8|14
1653666410000|2022-05-27 15:46:50|156109.8|156019.8|156120.3|156030.3|156122.9|156032.9|156109.8|156019.8|15
1653666420000|2022-05-27 15:47:00|156126|156036|156120.4|156030.4|156126|156036|156119.6|156029.6|25
1653666430000|2022-05-27 15:47:10|156120.2|156030.2|156119.1|156029.1|156121.5|156031.5|156118.6|156028.6|17
1653666440000|2022-05-27 15:47:20|156121.4|156031.4|156122.1|156032.1|156124.6|156034.6|156120.6|156030.6|12
1653666450000|2022-05-27 15:47:30|156123.7|156033.7|156121.5|156031.5|156123.7|156033.7|156112.5|156022.5|22
1653666460000|2022-05-27 15:47:40|156119.3|156029.3|156120.5|156030.5|156120.5|156030.5|156116.3|156026.3|14
1653666470000|2022-05-27 15:47:50|156119.6|156029.6|156117|156027|156120.4|156030.4|156117|156027|17
1653666480000|2022-05-27 15:48:00|156118.2|156028.2|156114|156024|156119.3|156029.3|156114|156024|16
1653666490000|2022-05-27 15:48:10|156113.4|156023.4|156116.1|156026.1|156116.6|156026.6|156113.4|156023.4|12
1653666500000|2022-05-27 15:48:20|156116.6|156026.6|156112.8|156022.8|156117|156027|156112.8|156022.8|15
1653666510000|2022-05-27 15:48:30|156112.7|156022.7|156113.1|156023.1|156113.1|156023.1|156111|156021|16
1653666520000|2022-05-27 15:48:40|156113.4|156023.4|156092.8|156002.8|156121.2|156031.2|156083.7|155993.7|29
1653666530000|2022-05-27 15:48:50|156091.7|156001.7|156077.7|155987.7|156091.7|156001.7|156073|155983|34
1653666540000|2022-05-27 15:49:00|156077.9|155987.9|156080.1|155990.1|156083|155993|156076.2|155986.2|33
1653666550000|2022-05-27 15:49:10|156082.2|155992.2|156076.8|155986.8|156082.9|155992.9|156076.5|155986.5|25
1653666560000|2022-05-27 15:49:20|156075.3|155985.3|156072.5|155982.5|156075.9|155985.9|156072.5|155982.5|22
1653666570000|2022-05-27 15:49:30|156072.3|155982.3|156073.8|155983.8|156077.2|155987.2|156072.3|155982.3|19
1653666580000|2022-05-27 15:49:40|156073.9|155983.9|156072.4|155982.4|156075.8|155985.8|156072.4|155982.4|15
1653666590000|2022-05-27 15:49:50|156072.8|155982.8|156087|155997|156089.2|155999.2|156071.5|155981.5|30
1653666600000|2022-05-27 15:50:00|156085.9|155995.9|156078.8|155988.8|156089.1|155999.1|156074.9|155984.9|30
1653666610000|2022-05-27 15:50:10|156078.5|155988.5|156080.5|155990.5|156085.4|155995.4|156075.8|155985.8|29
1653666620000|2022-05-27 15:50:20|156083.3|155993.3|156075.6|155985.6|156083.3|155993.3|156073.1|155983.1|28
1653666630000|2022-05-27 15:50:30|156074.5|155984.5|156077.8|155987.8|156085.4|155995.4|156073.3|155983.3|29
1653666640000|2022-05-27 15:50:40|156082.3|155992.3|156080.5|155990.5|156093|156003|156076.4|155986.4|26
1653666650000|2022-05-27 15:50:50|156084.4|155994.4|156081.7|155991.7|156084.4|155994.4|156079.7|155989.7|27
1653666660000|2022-05-27 15:51:00|156082.2|155992.2|156084.2|155994.2|156084.6|155994.6|156080.2|155990.2|30
1653666670000|2022-05-27 15:51:10|156083.4|155993.4|156082.3|155992.3|156085.1|155995.1|156078.3|155988.3|31
1653666680000|2022-05-27 15:51:20|156083.4|155993.4|156083.3|155993.3|156086|155996|156080.7|155990.7|31
1653666690000|2022-05-27 15:51:30|156083.5|155993.5|156075.9|155985.9|156083.6|155993.6|156075.5|155985.5|32
1653666700000|2022-05-27 15:51:40|156076.5|155986.5|156072.5|155982.5|156077.2|155987.2|156072.5|155982.5|23
1653666710000|2022-05-27 15:51:50|156072.3|155982.3|155986.8|155896.8|156073.9|155983.9|155984.5|155894.5|32
1653666720000|2022-05-27 15:52:00|155987.2|155897.2|155987|155897|155987.2|155897.2|155981.5|155891.5|28
1653666730000|2022-05-27 15:52:10|155986.3|155896.3|155985.7|155895.7|155986.5|155896.5|155980.6|155890.6|33
1653666740000|2022-05-27 15:52:20|155984.7|155894.7|155992.9|155902.9|155999.3|155909.3|155984|155894|38
1653666750000|2022-05-27 15:52:30|155992.8|155902.8|156000.5|155910.5|156000.5|155910.5|155992.4|155902.4|23
1653666760000|2022-05-27 15:52:40|156001.6|155911.6|155999.4|155909.4|156001.6|155911.6|155994.3|155904.3|29
1653666770000|2022-05-27 15:52:50|155999.1|155909.1|155994.1|155904.1|156000.6|155910.6|155994.1|155904.1|34
1653666780000|2022-05-27 15:53:00|155994.2|155904.2|155997.2|155907.2|155998.6|155908.6|155992.3|155902.3|34
1653666790000|2022-05-27 15:53:10|155997.8|155907.8|155991.1|155901.1|155998.2|155908.2|155990|155900|29
1653666800000|2022-05-27 15:53:20|155990.9|155900.9|155978.7|155888.7|155993.2|155903.2|155977.7|155887.7|28
1653666810000|2022-05-27 15:53:30|155979.3|155889.3|155982.9|155892.9|155985.1|155895.1|155979.3|155889.3|33
1653666820000|2022-05-27 15:53:40|155983.3|155893.3|155982.7|155892.7|155983.3|155893.3|155978.9|155888.9|40
1653666830000|2022-05-27 15:53:50|155981.3|155891.3|155982.1|155892.1|155984.7|155894.7|155979.5|155889.5|38
1653666840000|2022-05-27 15:54:00|155980.8|155890.8|155985.1|155895.1|155985.7|155895.7|155979.1|155889.1|36
1653666850000|2022-05-27 15:54:10|155985.5|155895.5|156004.3|155914.3|156006.1|155916.1|155984.7|155894.7|36
1653666860000|2022-05-27 15:54:20|156004|155914|155997.3|155907.3|156006.5|155916.5|155997.3|155907.3|33
1653666870000|2022-05-27 15:54:30|155996.6|155906.6|156005.3|155915.3|156005.3|155915.3|155995.9|155905.9|31
1653666880000|2022-05-27 15:54:40|156005.5|155915.5|156003.4|155913.4|156006|155916|156001.9|155911.9|21
1653666890000|2022-05-27 15:54:50|156001.2|155911.2|156015.6|155925.6|156023.8|155933.8|156001.2|155911.2|37
1653666900000|2022-05-27 15:55:00|156015.8|155925.8|156039.2|155949.2|156044|155954|156011.5|155921.5|32
1653666910000|2022-05-27 15:55:10|156049.2|155959.2|156042.4|155952.4|156056.4|155966.4|156041.7|155951.7|33
1653666920000|2022-05-27 15:55:20|156042.1|155952.1|156044|155954|156050.5|155960.5|156038.4|155948.4|31
1653666930000|2022-05-27 15:55:30|156044.3|155954.3|156045.9|155955.9|156047.2|155957.2|156040.2|155950.2|28
1653666940000|2022-05-27 15:55:40|156047.6|155957.6|156056.7|155966.7|156056.9|155966.9|156044.5|155954.5|39
1653666950000|2022-05-27 15:55:50|156057|155967|156056.2|155966.2|156057.3|155967.3|156053.4|155963.4|28
1653666960000|2022-05-27 15:56:00|156054.4|155964.4|156056|155966|156056|155966|156053.2|155963.2|28
1653666970000|2022-05-27 15:56:10|156053.9|155963.9|156070.5|155980.5|156070.5|155980.5|156049.7|155959.7|36
1653666980000|2022-05-27 15:56:20|156068.7|155978.7|156063.9|155973.9|156071.1|155981.1|156063.3|155973.3|32
1653666990000|2022-05-27 15:56:30|156064.1|155974.1|156060.3|155970.3|156065.8|155975.8|156058.6|155968.6|32
1653667000000|2022-05-27 15:56:40|156060.1|155970.1|156060.4|155970.4|156060.8|155970.8|156058.4|155968.4|27
1653667010000|2022-05-27 15:56:50|156060.1|155970.1|156060.2|155970.2|156060.6|155970.6|156059.3|155969.3|22
1653667020000|2022-05-27 15:57:00|156060.9|155970.9|156059.6|155969.6|156060.9|155970.9|156050.8|155960.8|29
1653667030000|2022-05-27 15:57:10|156060|155970|156065.3|155975.3|156069.8|155979.8|156053.6|155963.6|26
1653667040000|2022-05-27 15:57:20|156064.8|155974.8|156057.2|155967.2|156065.2|155975.2|156057.2|155967.2|26
1653667050000|2022-05-27 15:57:30|156057|155967|156057.3|155967.3|156058.2|155968.2|156056|155966|24
1653667060000|2022-05-27 15:57:40|156058.6|155968.6|156058.5|155968.5|156058.6|155968.6|156057|155967|16
1653667070000|2022-05-27 15:57:50|156058.3|155968.3|156053.2|155963.2|156058.5|155968.5|156053.2|155963.2|18
1653667080000|2022-05-27 15:58:00|156052.8|155962.8|156047|155957|156052.8|155962.8|156046.2|155956.2|28
1653667090000|2022-05-27 15:58:10|156046.6|155956.6|156043.8|155953.8|156046.9|155956.9|156043|155953|29
1653667100000|2022-05-27 15:58:20|156043.2|155953.2|156038.8|155948.8|156043.2|155953.2|156036.7|155946.7|25
1653667110000|2022-05-27 15:58:30|156038.9|155948.9|156043.6|155953.6|156046.3|155956.3|156038.9|155948.9|22
1653667120000|2022-05-27 15:58:40|156043.3|155953.3|156040.2|155950.2|156043.8|155953.8|156039|155949|21
1653667130000|2022-05-27 15:58:50|156039.7|155949.7|155992.9|155902.9|156039.7|155949.7|155988.8|155898.8|33
1653667140000|2022-05-27 15:59:00|155991.1|155901.1|155988.5|155898.5|155991.1|155901.1|155978.3|155888.3|25
1653667150000|2022-05-27 15:59:10|155987.5|155897.5|155989.9|155899.9|155989.9|155899.9|155987.2|155897.2|24
1653667160000|2022-05-27 15:59:20|155989.4|155899.4|155986.7|155896.7|155989.7|155899.7|155985.8|155895.8|23
1653667170000|2022-05-27 15:59:30|155986.6|155896.6|155988|155898|155988.8|155898.8|155986.6|155896.6|21
1653667180000|2022-05-27 15:59:40|155988.5|155898.5|155985.3|155895.3|155989.7|155899.7|155985.3|155895.3|20
1653667190000|2022-05-27 15:59:50|155986.5|155896.5|155981.8|155891.8|155987.7|155897.7|155981.1|155891.1|26
1653667200000|2022-05-27 16:00:00|155981.3|155891.3|155971.1|155881.1|155981.3|155891.3|155970.5|155880.5|35
1653667210000|2022-05-27 16:00:10|155970.9|155880.9|155969.5|155879.5|155971.5|155881.5|155969.5|155879.5|28
1653667220000|2022-05-27 16:00:20|155970|155880|155969|155879|155970.2|155880.2|155969|155879|13
1653667230000|2022-05-27 16:00:30|155970|155880|155973.8|155883.8|155973.8|155883.8|155969.6|155879.6|28
1653667240000|2022-05-27 16:00:40|155974.1|155884.1|155978|155888|155978|155888|155967.8|155877.8|30
1653667250000|2022-05-27 16:00:50|155975.1|155885.1|155973.9|155883.9|155976|155886|155972.1|155882.1|27
1653667260000|2022-05-27 16:01:00|155975.3|155885.3|155973.2|155883.2|155976.1|155886.1|155965.6|155875.6|26
1653667270000|2022-05-27 16:01:10|155973.5|155883.5|155985.5|155895.5|155987.9|155897.9|155973.5|155883.5|28
1653667280000|2022-05-27 16:01:20|155983.7|155893.7|155973|155883|155984.5|155894.5|155972.5|155882.5|36
1653667290000|2022-05-27 16:01:30|155973.3|155883.3|155975.2|155885.2|155977.9|155887.9|155972.2|155882.2|31
1653667300000|2022-05-27 16:01:40|155974.8|155884.8|155971.1|155881.1|155975.4|155885.4|155969.1|155879.1|29
1653667310000|2022-05-27 16:01:50|155970.7|155880.7|155976.8|155886.8|155977.1|155887.1|155970.5|155880.5|29
1653667320000|2022-05-27 16:02:00|155974.4|155884.4|155984.6|155894.6|155985.7|155895.7|155974.2|155884.2|31
1653667330000|2022-05-27 16:02:10|155984.1|155894.1|155984.9|155894.9|155987.1|155897.1|155983.7|155893.7|29
1653667340000|2022-05-27 16:02:20|155985.4|155895.4|155988.1|155898.1|155990.2|155900.2|155985.1|155895.1|28
1653667350000|2022-05-27 16:02:30|155987.5|155897.5|155982.8|155892.8|155987.5|155897.5|155982.1|155892.1|24
1653667360000|2022-05-27 16:02:40|155983.1|155893.1|155983.3|155893.3|155984.3|155894.3|155983.1|155893.1|16
1653667370000|2022-05-27 16:02:50|155983.1|155893.1|155996.5|155906.5|155998|155908|155977.7|155887.7|24
1653667380000|2022-05-27 16:03:00|155996.1|155906.1|155995.1|155905.1|155996.3|155906.3|155995.1|155905.1|16
1653667390000|2022-05-27 16:03:10|155995.7|155905.7|156005.5|155915.5|156006.9|155916.9|155993.5|155903.5|26
1653667400000|2022-05-27 16:03:20|156005.9|155915.9|155998.4|155908.4|156005.9|155915.9|155998.3|155908.3|19
1653667410000|2022-05-27 16:03:30|155997.5|155907.5|156009.2|155919.2|156013.3|155923.3|155997|155907|29
1653667420000|2022-05-27 16:03:40|156010.5|155920.5|156002.2|155912.2|156010.5|155920.5|156002.1|155912.1|23
1653667430000|2022-05-27 16:03:50|156002.7|155912.7|156017.5|155927.5|156017.6|155927.6|156001.5|155911.5|23
1653667440000|2022-05-27 16:04:00|156018.5|155928.5|156049.2|155959.2|156052.1|155962.1|156016.3|155926.3|28
1653667450000|2022-05-27 16:04:10|156049.4|155959.4|156046.7|155956.7|156049.8|155959.8|156046.7|155956.7|13
1653667460000|2022-05-27 16:04:20|156046.9|155956.9|156048.7|155958.7|156050.1|155960.1|156046.8|155956.8|20
1653667470000|2022-05-27 16:04:30|156049.4|155959.4|156049.8|155959.8|156051|155961|156048.2|155958.2|16
1653667480000|2022-05-27 16:04:40|156049.1|155959.1|156057.9|155967.9|156059.6|155969.6|156049.1|155959.1|23
1653667490000|2022-05-27 16:04:50|156057.8|155967.8|156059.6|155969.6|156063.8|155973.8|156057.8|155967.8|20
1653667500000|2022-05-27 16:05:00|156059.5|155969.5|156058.9|155968.9|156060.8|155970.8|156058.9|155968.9|13
1653667510000|2022-05-27 16:05:10|156058.7|155968.7|156054.8|155964.8|156058.7|155968.7|156054.8|155964.8|15
1653667520000|2022-05-27 16:05:20|156055.3|155965.3|156053.1|155963.1|156055.3|155965.3|156053|155963|11
1653667530000|2022-05-27 16:05:30|156056|155966|156055.5|155965.5|156063.5|155973.5|156054.1|155964.1|19
1653667540000|2022-05-27 16:05:40|156055.4|155965.4|156059.7|155969.7|156062.7|155972.7|156054.6|155964.6|15
1653667550000|2022-05-27 16:05:50|156058.6|155968.6|156060.1|155970.1|156060.4|155970.4|156058.3|155968.3|17
1653667560000|2022-05-27 16:06:00|156059.9|155969.9|156054.5|155964.5|156059.9|155969.9|156054.5|155964.5|15
1653667570000|2022-05-27 16:06:10|156054.6|155964.6|156013.6|155923.6|156054.6|155964.6|156012.9|155922.9|25
1653667580000|2022-05-27 16:06:20|156013.2|155923.2|156022|155932|156026.6|155936.6|156012.1|155922.1|35
1653667590000|2022-05-27 16:06:30|156023.7|155933.7|156047.9|155957.9|156048|155958|156021.9|155931.9|37
1653667600000|2022-05-27 16:06:40|156047.2|155957.2|156067.2|155977.2|156068.5|155978.5|156047.2|155957.2|32
1653667610000|2022-05-27 16:06:50|156067.8|155977.8|156060|155970|156067.8|155977.8|156058|155968|30
1653667620000|2022-05-27 16:07:00|156062.6|155972.6|156050.6|155960.6|156062.6|155972.6|156046.6|155956.6|33
1653667630000|2022-05-27 16:07:10|156050.1|155960.1|156055.5|155965.5|156055.7|155965.7|156047.8|155957.8|26
1653667640000|2022-05-27 16:07:20|156055.4|155965.4|156046.6|155956.6|156055.6|155965.6|156041.6|155951.6|34
1653667650000|2022-05-27 16:07:30|156047.3|155957.3|156042.5|155952.5|156047.3|155957.3|156042.2|155952.2|28
1653667660000|2022-05-27 16:07:40|156042.4|155952.4|155999.5|155909.5|156047|155957|155997.9|155907.9|25
1653667670000|2022-05-27 16:07:50|155997.9|155907.9|156018.3|155928.3|156020.8|155930.8|155997.9|155907.9|33
1653667680000|2022-05-27 16:08:00|156016|155926|156011.3|155921.3|156016|155926|156011.2|155921.2|23
1653667690000|2022-05-27 16:08:10|156011.4|155921.4|156012.6|155922.6|156013.2|155923.2|156010.6|155920.6|14
1653667700000|2022-05-27 16:08:20|156012.9|155922.9|156009.4|155919.4|156012.9|155922.9|156008.9|155918.9|14
1653667710000|2022-05-27 16:08:30|156009|155919|156010.1|155920.1|156010.6|155920.6|156009|155919|15
1653667720000|2022-05-27 16:08:40|156009.3|155919.3|156002.9|155912.9|156010.5|155920.5|156002.9|155912.9|17
1653667730000|2022-05-27 16:08:50|156004.8|155914.8|156030.5|155940.5|156030.5|155940.5|156004.8|155914.8|30
1653667740000|2022-05-27 16:09:00|156029.6|155939.6|156018.1|155928.1|156029.8|155939.8|156016.9|155926.9|26
1653667750000|2022-05-27 16:09:10|156019.6|155929.6|156025.8|155935.8|156026.6|155936.6|156019.3|155929.3|23
1653667760000|2022-05-27 16:09:20|156025.7|155935.7|156027.4|155937.4|156029.3|155939.3|156023.4|155933.4|23
1653667770000|2022-05-27 16:09:30|156027.3|155937.3|156026.6|155936.6|156027.7|155937.7|156025.2|155935.2|14
1653667780000|2022-05-27 16:09:40|156026.2|155936.2|156017.9|155927.9|156026.2|155936.2|156017.9|155927.9|9
1653667790000|2022-05-27 16:09:50|156020.4|155930.4|156029.6|155939.6|156032.6|155942.6|156020.2|155930.2|18
1653667800000|2022-05-27 16:10:00|156032|155942|156033|155943|156035.3|155945.3|156021|155931|18
1653667810000|2022-05-27 16:10:10|156032.8|155942.8|156032.2|155942.2|156032.8|155942.8|156031.9|155941.9|9
1653667820000|2022-05-27 16:10:20|156033.4|155943.4|156032.8|155942.8|156033.5|155943.5|156032.8|155942.8|6
1653667830000|2022-05-27 16:10:30|156031.9|155941.9|156032.6|155942.6|156034.9|155944.9|156025.9|155935.9|27
1653667840000|2022-05-27 16:10:40|156031.7|155941.7|156027.1|155937.1|156031.9|155941.9|156026.3|155936.3|16
1653667850000|2022-05-27 16:10:50|156027.3|155937.3|156029.5|155939.5|156041.3|155951.3|156026.8|155936.8|19
1653667860000|2022-05-27 16:11:00|156028.7|155938.7|156025.4|155935.4|156028.7|155938.7|156024.8|155934.8|12
1653667870000|2022-05-27 16:11:10|156026|155936|156020|155930|156026.8|155936.8|156016.3|155926.3|23
1653667880000|2022-05-27 16:11:20|156020.8|155930.8|156023.2|155933.2|156024.5|155934.5|156020.8|155930.8|13
1653667890000|2022-05-27 16:11:30|156020.1|155930.1|156026.4|155936.4|156026.4|155936.4|156018.9|155928.9|18
1653667900000|2022-05-27 16:11:40|156026.1|155936.1|156025.1|155935.1|156026.1|155936.1|156022.9|155932.9|16
1653667910000|2022-05-27 16:11:50|156024.9|155934.9|156017.3|155927.3|156024.9|155934.9|156014.3|155924.3|16
1653667920000|2022-05-27 16:12:00|156017|155927|156015.6|155925.6|156017.5|155927.5|156015.4|155925.4|12
1653667930000|2022-05-27 16:12:10|156020|155930|156026.5|155936.5|156026.5|155936.5|156019.2|155929.2|20
1653667940000|2022-05-27 16:12:20|156026.3|155936.3|156022.4|155932.4|156026.4|155936.4|156019.9|155929.9|18
1653667950000|2022-05-27 16:12:30|156022.2|155932.2|156028.4|155938.4|156028.7|155938.7|156022.2|155932.2|16
1653667960000|2022-05-27 16:12:40|156028.1|155938.1|156027.8|155937.8|156034.8|155944.8|156024.6|155934.6|24
1653667970000|2022-05-27 16:12:50|156029.1|155939.1|156031.5|155941.5|156034.4|155944.4|156028.1|155938.1|19
1653667980000|2022-05-27 16:13:00|156031.3|155941.3|156032.6|155942.6|156032.6|155942.6|156030.9|155940.9|7
1653667990000|2022-05-27 16:13:10|156032.1|155942.1|156032.2|155942.2|156032.6|155942.6|156032.1|155942.1|5
1653668000000|2022-05-27 16:13:20|156026.6|155936.6|156032.7|155942.7|156033.2|155943.2|156023.3|155933.3|20
1653668010000|2022-05-27 16:13:30|156033.5|155943.5|156032.5|155942.5|156033.5|155943.5|156032.5|155942.5|6
1653668020000|2022-05-27 16:13:40|156033|155943|156032.3|155942.3|156033.5|155943.5|156032|155942|9
1653668030000|2022-05-27 16:13:50|156032.1|155942.1|156033.9|155943.9|156034|155944|156032.1|155942.1|6
1653668040000|2022-05-27 16:14:00|156034.4|155944.4|156033.2|155943.2|156035.1|155945.1|156033.2|155943.2|4
1653668050000|2022-05-27 16:14:10|156033.1|155943.1|156033.1|155943.1|156034.2|155944.2|156032.9|155942.9|8
1653668060000|2022-05-27 16:14:20|156031.5|155941.5|156030.8|155940.8|156031.8|155941.8|156030.6|155940.6|9
1653668070000|2022-05-27 16:14:30|156030.7|155940.7|156030.8|155940.8|156030.9|155940.9|156030.3|155940.3|11
1653668080000|2022-05-27 16:14:40|156030.9|155940.9|156030.9|155940.9|156030.9|155940.9|156030.8|155940.8|5
1653668090000|2022-05-27 16:14:50|156030.7|155940.7|156031.2|155941.2|156033.7|155943.7|156028.1|155938.1|11
1653668100000|2022-05-27 16:15:00|156030.1|155940.1|156034|155944|156034.7|155944.7|156029.9|155939.9|8
1653668110000|2022-05-27 16:15:10|156035.1|155945.1|156038.1|155948.1|156040.2|155950.2|156035.1|155945.1|14
1653668120000|2022-05-27 16:15:20|156038.6|155948.6|156039.1|155949.1|156040|155950|156038.1|155948.1|10
1653668130000|2022-05-27 16:15:30|156039.2|155949.2|156035.9|155945.9|156040|155950|156035.9|155945.9|11
1653668140000|2022-05-27 16:15:40|156035.7|155945.7|156038.1|155948.1|156038.1|155948.1|156035.7|155945.7|9
1653668150000|2022-05-27 16:15:50|156036|155946|156033.2|155943.2|156036.9|155946.9|156033.2|155943.2|7
1653668160000|2022-05-27 16:16:00|156032|155942|156036.9|155946.9|156038.3|155948.3|156032|155942|12
1653668170000|2022-05-27 16:16:10|156036.8|155946.8|156038.9|155948.9|156039.1|155949.1|156036.8|155946.8|6
1653668180000|2022-05-27 16:16:20|156039|155949|156038.7|155948.7|156039|155949|156038.2|155948.2|5
1653668190000|2022-05-27 16:16:30|156038.8|155948.8|156038.8|155948.8|156039.9|155949.9|156035.1|155945.1|20
1653668200000|2022-05-27 16:16:40|156038|155948|156034.4|155944.4|156039.3|155949.3|156031.9|155941.9|16
1653668210000|2022-05-27 16:16:50|156034.9|155944.9|156046|155956|156047.3|155957.3|156034.9|155944.9|25
1653668220000|2022-05-27 16:17:00|156045.8|155955.8|156040.3|155950.3|156047.3|155957.3|156040.3|155950.3|21
1653668230000|2022-05-27 16:17:10|156040.2|155950.2|156040.7|155950.7|156041|155951|156040.2|155950.2|10
1653668240000|2022-05-27 16:17:20|156039.6|155949.6|156036.3|155946.3|156039.8|155949.8|156036.3|155946.3|20
1653668250000|2022-05-27 16:17:30|156035.1|155945.1|156057.1|155967.1|156060.9|155970.9|156035.1|155945.1|24
1653668260000|2022-05-27 16:17:40|156055.6|155965.6|156041.7|155951.7|156057.7|155967.7|156038.2|155948.2|24
1653668270000|2022-05-27 16:17:50|156039|155949|156037.1|155947.1|156043.1|155953.1|156033.8|155943.8|22
1653668280000|2022-05-27 16:18:00|156037|155947|156039.2|155949.2|156039.2|155949.2|156035.2|155945.2|21
1653668290000|2022-05-27 16:18:10|156036.2|155946.2|156042|155952|156043.6|155953.6|156036.2|155946.2|19
1653668300000|2022-05-27 16:18:20|156040.1|155950.1|156028.8|155938.8|156041.3|155951.3|155999.5|155909.5|29
1653668310000|2022-05-27 16:18:30|156029|155939|156027.9|155937.9|156029.1|155939.1|156023.5|155933.5|21
1653668320000|2022-05-27 16:18:40|156028.7|155938.7|156020.3|155930.3|156028.7|155938.7|156009.3|155919.3|16
1653668330000|2022-05-27 16:18:50|156020.6|155930.6|156020.1|155930.1|156021.8|155931.8|156019.5|155929.5|19
1653668340000|2022-05-27 16:19:00|156019.9|155929.9|156028.7|155938.7|156030.7|155940.7|156019.9|155929.9|23
1653668350000|2022-05-27 16:19:10|156030.7|155940.7|156063.1|155973.1|156065.2|155975.2|156029.2|155939.2|25
1653668360000|2022-05-27 16:19:20|156062.8|155972.8|156065.1|155975.1|156065.1|155975.1|156062.8|155972.8|16
1653668370000|2022-05-27 16:19:30|156065.2|155975.2|156073.9|155983.9|156080|155990|156065.2|155975.2|26
1653668380000|2022-05-27 16:19:40|156071.3|155981.3|156075.1|155985.1|156075.5|155985.5|156071.3|155981.3|18
1653668390000|2022-05-27 16:19:50|156075|155985|156066.4|155976.4|156075|155985|156065.7|155975.7|20
1653668400000|2022-05-27 16:20:00|156075.8|155985.8|156088.4|155998.4|156088.4|155998.4|156075.8|155985.8|24
1653668410000|2022-05-27 16:20:10|156087.4|155997.4|156075.1|155985.1|156089.4|155999.4|156072.1|155982.1|30
1653668420000|2022-05-27 16:20:20|156077.6|155987.6|156081.2|155991.2|156081.9|155991.9|156076|155986|22
1653668430000|2022-05-27 16:20:30|156081|155991|156080.5|155990.5|156081.3|155991.3|156080.4|155990.4|19
1653668440000|2022-05-27 16:20:40|156080.6|155990.6|156079.4|155989.4|156080.7|155990.7|156079.2|155989.2|14
1653668450000|2022-05-27 16:20:50|156079.1|155989.1|156079|155989|156079.4|155989.4|156079|155989|8
1653668460000|2022-05-27 16:21:00|156079.4|155989.4|156077.5|155987.5|156080|155990|156076.7|155986.7|20
1653668470000|2022-05-27 16:21:10|156098.3|156008.3|156099.3|156009.3|156103.3|156013.3|156094.4|156004.4|23
1653668480000|2022-05-27 16:21:20|156097.7|156007.7|156097.7|156007.7|156103|156013|156096.8|156006.8|17
1653668490000|2022-05-27 16:21:30|156097.3|156007.3|156097.1|156007.1|156097.6|156007.6|156097.1|156007.1|9
1653668500000|2022-05-27 16:21:40|156097.3|156007.3|156096.2|156006.2|156097.3|156007.3|156095.5|156005.5|13
1653668510000|2022-05-27 16:21:50|156095.8|156005.8|156095.3|156005.3|156095.8|156005.8|156093.9|156003.9|13
1653668520000|2022-05-27 16:22:00|156095.2|156005.2|156095.5|156005.5|156095.5|156005.5|156094.8|156004.8|11
1653668530000|2022-05-27 16:22:10|156096.2|156006.2|156097.1|156007.1|156101.9|156011.9|156094.8|156004.8|14
1653668540000|2022-05-27 16:22:20|156097.2|156007.2|156095.7|156005.7|156098.2|156008.2|156093|156003|24
1653668550000|2022-05-27 16:22:30|156097.2|156007.2|156096.3|156006.3|156099.1|156009.1|156095.4|156005.4|11
1653668560000|2022-05-27 16:22:40|156098.7|156008.7|156101.1|156011.1|156101.7|156011.7|156097.6|156007.6|16
1653668570000|2022-05-27 16:22:50|156101.3|156011.3|156093|156003|156101.6|156011.6|156087.6|155997.6|20
1653668580000|2022-05-27 16:23:00|156090.2|156000.2|156106.5|156016.5|156112.9|156022.9|156089.4|155999.4|27
1653668590000|2022-05-27 16:23:10|156110.8|156020.8|156111.4|156021.4|156112|156022|156107.5|156017.5|24
1653668600000|2022-05-27 16:23:20|156109.5|156019.5|156119.5|156029.5|156124.1|156034.1|156108.9|156018.9|24
1653668610000|2022-05-27 16:23:30|156119.4|156029.4|156124.3|156034.3|156124.3|156034.3|156119.2|156029.2|16
1653668620000|2022-05-27 16:23:40|156124.2|156034.2|156120.1|156030.1|156125.3|156035.3|156119.2|156029.2|19
1653668630000|2022-05-27 16:23:50|156120.4|156030.4|156121.4|156031.4|156122.3|156032.3|156118.8|156028.8|22
1653668640000|2022-05-27 16:24:00|156121.3|156031.3|156123.1|156033.1|156125.4|156035.4|156117.6|156027.6|28
1653668650000|2022-05-27 16:24:10|156123.5|156033.5|156126.3|156036.3|156128.4|156038.4|156123.1|156033.1|23
1653668660000|2022-05-27 16:24:20|156128.1|156038.1|156128.7|156038.7|156131.6|156041.6|156127.1|156037.1|20
1653668670000|2022-05-27 16:24:30|156129.7|156039.7|156172.2|156082.2|156176.1|156086.1|156127.5|156037.5|31
1653668680000|2022-05-27 16:24:40|156170.2|156080.2|156162.2|156072.2|156170.2|156080.2|156161.3|156071.3|30
1653668690000|2022-05-27 16:24:50|156170.3|156080.3|156155.2|156065.2|156177|156087|156155.2|156065.2|26
1653668700000|2022-05-27 16:25:00|156154|156064|156160.9|156070.9|156162.9|156072.9|156154|156064|19
1653668710000|2022-05-27 16:25:10|156161|156071|156159.5|156069.5|156161|156071|156158|156068|19
1653668720000|2022-05-27 16:25:20|156159.4|156069.4|156175.2|156085.2|156176.9|156086.9|156159.4|156069.4|22
1653668730000|2022-05-27 16:25:30|156193.1|156103.1|156169|156079|156193.1|156103.1|156163.5|156073.5|20
1653668740000|2022-05-27 16:25:40|156169.6|156079.6|156168.4|156078.4|156169.6|156079.6|156166.4|156076.4|17
1653668750000|2022-05-27 16:25:50|156166.9|156076.9|156170.6|156080.6|156172.6|156082.6|156166.9|156076.9|18
1653668760000|2022-05-27 16:26:00|156171.1|156081.1|156163.9|156073.9|156172.1|156082.1|156163.6|156073.6|25
1653668770000|2022-05-27 16:26:10|156163.6|156073.6|156165.1|156075.1|156170.3|156080.3|156163.1|156073.1|24
1653668780000|2022-05-27 16:26:20|156165.7|156075.7|156178.2|156088.2|156182.9|156092.9|156164.7|156074.7|32
1653668790000|2022-05-27 16:26:30|156176.9|156086.9|156175.2|156085.2|156177.2|156087.2|156173|156083|24
1653668800000|2022-05-27 16:26:40|156173.1|156083.1|156178.9|156088.9|156178.9|156088.9|156171.5|156081.5|16
1653668810000|2022-05-27 16:26:50|156177.2|156087.2|156181.6|156091.6|156185.4|156095.4|156174.9|156084.9|22
1653668820000|2022-05-27 16:27:00|156183.3|156093.3|156172.9|156082.9|156183.3|156093.3|156168.6|156078.6|36
1653668830000|2022-05-27 16:27:10|156173.7|156083.7|156184.4|156094.4|156196.8|156106.8|156173.7|156083.7|35
1653668840000|2022-05-27 16:27:20|156183.7|156093.7|156181.8|156091.8|156186.1|156096.1|156173.8|156083.8|30
1653668850000|2022-05-27 16:27:30|156185.2|156095.2|156191.8|156101.8|156205|156115|156179|156089|12
1653668860000|2022-05-27 16:27:40|156187.1|156097.1|156188.3|156098.3|156207.7|156117.7|156183.9|156093.9|26
1653668870000|2022-05-27 16:27:50|156188|156098|156205.9|156115.9|156206.7|156116.7|156186.4|156096.4|29
1653668880000|2022-05-27 16:28:00|156205.1|156115.1|156197.1|156107.1|156205.1|156115.1|156193.3|156103.3|28
1653668890000|2022-05-27 16:28:10|156222.2|156132.2|156225.4|156135.4|156231.1|156141.1|156220.4|156130.4|23
1653668900000|2022-05-27 16:28:20|156224.2|156134.2|156204.6|156114.6|156225.5|156135.5|156195|156105|25
1653668910000|2022-05-27 16:28:30|156201.4|156111.4|156199.5|156109.5|156208.8|156118.8|156199.5|156109.5|28
1653668920000|2022-05-27 16:28:40|156198.9|156108.9|156195.9|156105.9|156199.4|156109.4|156195.7|156105.7|25
1653668930000|2022-05-27 16:28:50|156195.5|156105.5|156208.1|156118.1|156208.8|156118.8|156194.1|156104.1|19
1653668940000|2022-05-27 16:29:00|156209.2|156119.2|156213.2|156123.2|156214|156124|156206.1|156116.1|30
1653668950000|2022-05-27 16:29:10|156210.6|156120.6|156207.5|156117.5|156212.3|156122.3|156202.2|156112.2|24
1653668960000|2022-05-27 16:29:20|156207.3|156117.3|156201|156111|156208.7|156118.7|156201|156111|24
1653668970000|2022-05-27 16:29:30|156200.8|156110.8|156203.7|156113.7|156204.6|156114.6|156200.8|156110.8|16
1653668980000|2022-05-27 16:29:40|156204.4|156114.4|156207.9|156117.9|156207.9|156117.9|156203.7|156113.7|18
1653668990000|2022-05-27 16:29:50|156206.7|156116.7|156208.2|156118.2|156208.2|156118.2|156205.8|156115.8|23
1653669000000|2022-05-27 16:30:00|156208.1|156118.1|156209.5|156119.5|156212.4|156122.4|156206|156116|25
1653669010000|2022-05-27 16:30:10|156211.1|156121.1|156206.2|156116.2|156212.4|156122.4|156205.2|156115.2|25
1653669020000|2022-05-27 16:30:20|156206.4|156116.4|156209|156119|156209.5|156119.5|156206.2|156116.2|21
1653669030000|2022-05-27 16:30:30|156208.7|156118.7|156206.6|156116.6|156209|156119|156204.2|156114.2|23
1653669040000|2022-05-27 16:30:40|156205.1|156115.1|156207|156117|156207.5|156117.5|156205.1|156115.1|23
1653669050000|2022-05-27 16:30:50|156208.2|156118.2|156208.1|156118.1|156213.1|156123.1|156206.7|156116.7|28
1653669060000|2022-05-27 16:31:00|156205.7|156115.7|156198.7|156108.7|156208.8|156118.8|156193.4|156103.4|29
1653669070000|2022-05-27 16:31:10|156198.1|156108.1|156198.1|156108.1|156199.2|156109.2|156195.8|156105.8|18
1653669080000|2022-05-27 16:31:20|156195.7|156105.7|156196.3|156106.3|156197.8|156107.8|156195.1|156105.1|17
1653669090000|2022-05-27 16:31:30|156196.2|156106.2|156196.7|156106.7|156197.2|156107.2|156194.9|156104.9|18
1653669100000|2022-05-27 16:31:40|156197.1|156107.1|156191.1|156101.1|156198.7|156108.7|156185.7|156095.7|27
1653669110000|2022-05-27 16:31:50|156190.4|156100.4|156185.2|156095.2|156190.4|156100.4|156183.7|156093.7|15
1653669120000|2022-05-27 16:32:00|156185.7|156095.7|156185.2|156095.2|156186.8|156096.8|156184.6|156094.6|13
1653669130000|2022-05-27 16:32:10|156184.4|156094.4|156184.4|156094.4|156185.2|156095.2|156182|156092|11
1653669140000|2022-05-27 16:32:20|156182.8|156092.8|156185.9|156095.9|156185.9|156095.9|156181.6|156091.6|16
1653669150000|2022-05-27 16:32:30|156207.2|156117.2|156188.7|156098.7|156207.2|156117.2|156186.2|156096.2|13
1653669160000|2022-05-27 16:32:40|156185.7|156095.7|156186.8|156096.8|156187.7|156097.7|156181.9|156091.9|12
1653669170000|2022-05-27 16:32:50|156186.6|156096.6|156185.3|156095.3|156186.6|156096.6|156183.9|156093.9|9
1653669180000|2022-05-27 16:33:00|156186.8|156096.8|156186.7|156096.7|156186.8|156096.8|156185.9|156095.9|3
1653669190000|2022-05-27 16:33:10|156185|156095|156187.5|156097.5|156187.5|156097.5|156183.4|156093.4|5
1653669200000|2022-05-27 16:33:20|156186|156096|156187.7|156097.7|156188.3|156098.3|156186|156096|3
1653669210000|2022-05-27 16:33:30|156192.1|156102.1|156187.5|156097.5|156192.1|156102.1|156183.5|156093.5|5
1653669220000|2022-05-27 16:33:40|156187.7|156097.7|156188.9|156098.9|156188.9|156098.9|156185.2|156095.2|5
1653669230000|2022-05-27 16:33:50|156185.4|156095.4|156190.2|156100.2|156201.6|156111.6|156185.4|156095.4|16
1653669240000|2022-05-27 16:34:00|156189.5|156099.5|156189.5|156099.5|156190.4|156100.4|156188.8|156098.8|17
1653669250000|2022-05-27 16:34:10|156190.4|156100.4|156197|156107|156198|156108|156188.6|156098.6|12
1653669260000|2022-05-27 16:34:20|156198.2|156108.2|156200.8|156110.8|156203.1|156113.1|156195.6|156105.6|24
1653669270000|2022-05-27 16:34:30|156199.6|156109.6|156201.7|156111.7|156201.7|156111.7|156198.5|156108.5|23
1653669280000|2022-05-27 16:34:40|156200.2|156110.2|156207.5|156117.5|156207.5|156117.5|156200.2|156110.2|25
1653669290000|2022-05-27 16:34:50|156206.9|156116.9|156206.4|156116.4|156207.5|156117.5|156204.5|156114.5|16
1653669300000|2022-05-27 16:35:00|156207|156117|156207.3|156117.3|156207.8|156117.8|156205.7|156115.7|11
1653669310000|2022-05-27 16:35:10|156206.5|156116.5|156205.7|156115.7|156207.2|156117.2|156205.7|156115.7|8
1653669320000|2022-05-27 16:35:20|156205.1|156115.1|156203.1|156113.1|156207.4|156117.4|156203.1|156113.1|15
1653669330000|2022-05-27 16:35:30|156204.2|156114.2|156209.8|156119.8|156209.8|156119.8|156201.6|156111.6|16
1653669340000|2022-05-27 16:35:40|156208.4|156118.4|156208.6|156118.6|156208.8|156118.8|156207.3|156117.3|11
1653669350000|2022-05-27 16:35:50|156207.6|156117.6|156207.9|156117.9|156208.7|156118.7|156205.6|156115.6|11
1653669360000|2022-05-27 16:36:00|156207.2|156117.2|156201.1|156111.1|156214.2|156124.2|156199|156109|15
1653669370000|2022-05-27 16:36:10|156203.9|156113.9|156200.7|156110.7|156208.8|156118.8|156196.9|156106.9|17
1653669380000|2022-05-27 16:36:20|156198|156108|156202.4|156112.4|156203.9|156113.9|156198|156108|19
1653669390000|2022-05-27 16:36:30|156201.4|156111.4|156196.8|156106.8|156202.4|156112.4|156196.4|156106.4|27
1653669400000|2022-05-27 16:36:40|156197.5|156107.5|156196.5|156106.5|156197.9|156107.9|156195.4|156105.4|22
1653669410000|2022-05-27 16:36:50|156195.8|156105.8|156193.9|156103.9|156196.3|156106.3|156192.4|156102.4|22
1653669420000|2022-05-27 16:37:00|156193.8|156103.8|156194.3|156104.3|156194.3|156104.3|156192.7|156102.7|20
1653669430000|2022-05-27 16:37:10|156194.2|156104.2|156201.9|156111.9|156209.8|156119.8|156194.2|156104.2|28
1653669440000|2022-05-27 16:37:20|156202.4|156112.4|156196.4|156106.4|156203.2|156113.2|156196.4|156106.4|14
1653669450000|2022-05-27 16:37:30|156196.6|156106.6|156198.5|156108.5|156199.6|156109.6|156196.6|156106.6|21
1653669460000|2022-05-27 16:37:40|156199|156109|156196.8|156106.8|156199|156109|156196.1|156106.1|21
1653669470000|2022-05-27 16:37:50|156194.5|156104.5|156192.7|156102.7|156196.1|156106.1|156192.7|156102.7|15
1653669480000|2022-05-27 16:38:00|156192.1|156102.1|156193.7|156103.7|156195|156105|156192.1|156102.1|13
1653669490000|2022-05-27 16:38:10|156194.2|156104.2|156201|156111|156205.5|156115.5|156194.2|156104.2|19
1653669500000|2022-05-27 16:38:20|156200.4|156110.4|156202.1|156112.1|156202.6|156112.6|156200.2|156110.2|13
1653669510000|2022-05-27 16:38:30|156202.6|156112.6|156202.9|156112.9|156204.2|156114.2|156202|156112|12
1653669520000|2022-05-27 16:38:40|156204.2|156114.2|156203.4|156113.4|156205|156115|156202.9|156112.9|12
1653669530000|2022-05-27 16:38:50|156203.6|156113.6|156198.6|156108.6|156203.6|156113.6|156198.6|156108.6|12
1653669540000|2022-05-27 16:39:00|156201|156111|156200.5|156110.5|156202.6|156112.6|156196.4|156106.4|18
1653669550000|2022-05-27 16:39:10|156201.3|156111.3|156207.9|156117.9|156208.9|156118.9|156201.3|156111.3|21
1653669560000|2022-05-27 16:39:20|156208|156118|156206.7|156116.7|156208.6|156118.6|156206.7|156116.7|12
1653669570000|2022-05-27 16:39:30|156207.8|156117.8|156207.4|156117.4|156209.9|156119.9|156206.5|156116.5|15
1653669580000|2022-05-27 16:39:40|156208|156118|156205|156115|156208|156118|156205|156115|12
1653669590000|2022-05-27 16:39:50|156206.1|156116.1|156206|156116|156206.4|156116.4|156205.2|156115.2|12
1653669600000|2022-05-27 16:40:00|156205.8|156115.8|156209|156119|156209.2|156119.2|156205.8|156115.8|15
1653669610000|2022-05-27 16:40:10|156211.2|156121.2|156211.5|156121.5|156211.5|156121.5|156209.7|156119.7|19
1653669620000|2022-05-27 16:40:20|156210.2|156120.2|156212.7|156122.7|156215.5|156125.5|156210.2|156120.2|16
1653669630000|2022-05-27 16:40:30|156212.8|156122.8|156277.6|156187.6|156284|156194|156212.8|156122.8|35
1653669640000|2022-05-27 16:40:40|156276.8|156186.8|156274.2|156184.2|156279.8|156189.8|156274.2|156184.2|20
1653669650000|2022-05-27 16:40:50|156273.5|156183.5|156287.5|156197.5|156287.5|156197.5|156273.5|156183.5|23
1653669660000|2022-05-27 16:41:00|156287.2|156197.2|156285.5|156195.5|156290.5|156200.5|156285.2|156195.2|24
1653669670000|2022-05-27 16:41:10|156286.6|156196.6|156260.2|156170.2|156286.6|156196.6|156257.8|156167.8|27
1653669680000|2022-05-27 16:41:20|156259.2|156169.2|156265.2|156175.2|156265.6|156175.6|156258.9|156168.9|16
1653669690000|2022-05-27 16:41:30|156264.7|156174.7|156273.8|156183.8|156275|156185|156263.7|156173.7|32
1653669700000|2022-05-27 16:41:40|156274.6|156184.6|156267.2|156177.2|156276.8|156186.8|156261.9|156171.9|32
1653669710000|2022-05-27 16:41:50|156267.3|156177.3|156275.2|156185.2|156280.4|156190.4|156267.3|156177.3|37
1653669720000|2022-05-27 16:42:00|156275|156185|156264.3|156174.3|156276|156186|156263.1|156173.1|26
1653669730000|2022-05-27 16:42:10|156267.3|156177.3|156260.6|156170.6|156271|156181|156260.6|156170.6|23
1653669740000|2022-05-27 16:42:20|156255|156165|156264.7|156174.7|156274.3|156184.3|156252.6|156162.6|32
1653669750000|2022-05-27 16:42:30|156261.8|156171.8|156256.9|156166.9|156268.8|156178.8|156255.3|156165.3|31
1653669760000|2022-05-27 16:42:40|156258.4|156168.4|156253|156163|156259.2|156169.2|156251.2|156161.2|21
1653669770000|2022-05-27 16:42:50|156255.1|156165.1|156255.1|156165.1|156257.2|156167.2|156253.3|156163.3|14
1653669780000|2022-05-27 16:43:00|156254.5|156164.5|156270.3|156180.3|156272.9|156182.9|156253.6|156163.6|25
1653669790000|2022-05-27 16:43:10|156267.9|156177.9|156263.8|156173.8|156270.7|156180.7|156258|156168|23
1653669800000|2022-05-27 16:43:20|156264|156174|156268.8|156178.8|156269.9|156179.9|156264|156174|26
1653669810000|2022-05-27 16:43:30|156269.8|156179.8|156278.5|156188.5|156284|156194|156269.6|156179.6|32
1653669820000|2022-05-27 16:43:40|156278.7|156188.7|156277.1|156187.1|156279.7|156189.7|156276.2|156186.2|31
1653669830000|2022-05-27 16:43:50|156276|156186|156277.5|156187.5|156277.7|156187.7|156276|156186|19
1653669840000|2022-05-27 16:44:00|156277.3|156187.3|156267.8|156177.8|156281.6|156191.6|156258.5|156168.5|32
1653669850000|2022-05-27 16:44:10|156269.7|156179.7|156264.1|156174.1|156270.8|156180.8|156264|156174|32
1653669860000|2022-05-27 16:44:20|156261.4|156171.4|156198.9|156108.9|156266.6|156176.6|156198.9|156108.9|29
1653669870000|2022-05-27 16:44:30|156201.6|156111.6|156198.6|156108.6|156208.6|156118.6|156196.9|156106.9|13
1653669880000|2022-05-27 16:44:40|156199.5|156109.5|156200.8|156110.8|156200.8|156110.8|156197.9|156107.9|14
1653669890000|2022-05-27 16:44:50|156200.4|156110.4|156200.5|156110.5|156200.6|156110.6|156199.6|156109.6|12
1653669900000|2022-05-27 16:45:00|156201.3|156111.3|156198.6|156108.6|156201.3|156111.3|156197.7|156107.7|12
1653669910000|2022-05-27 16:45:10|156199.6|156109.6|156203.8|156113.8|156204.4|156114.4|156199.6|156109.6|19
1653669920000|2022-05-27 16:45:20|156205.3|156115.3|156226.9|156136.9|156227.3|156137.3|156205.3|156115.3|22
1653669930000|2022-05-27 16:45:30|156228.3|156138.3|156222.6|156132.6|156228.3|156138.3|156218.9|156128.9|19
1653669940000|2022-05-27 16:45:40|156223.5|156133.5|156227.8|156137.8|156229.1|156139.1|156223.1|156133.1|10
1653669950000|2022-05-27 16:45:50|156229.2|156139.2|156231.4|156141.4|156231.4|156141.4|156227.5|156137.5|10
1653669960000|2022-05-27 16:46:00|156231.7|156141.7|156217.2|156127.2|156231.7|156141.7|156214.1|156124.1|20
1653669970000|2022-05-27 16:46:10|156216.6|156126.6|156232|156142|156232|156142|156216.6|156126.6|19
1653669980000|2022-05-27 16:46:20|156224.6|156134.6|156221.7|156131.7|156224.6|156134.6|156220.3|156130.3|18
1653669990000|2022-05-27 16:46:30|156221|156131|156224.7|156134.7|156225.4|156135.4|156221|156131|12
1653670000000|2022-05-27 16:46:40|156222.3|156132.3|156223.9|156133.9|156224.9|156134.9|156222.3|156132.3|12
1653670010000|2022-05-27 16:46:50|156225.1|156135.1|156222.4|156132.4|156225.1|156135.1|156218.8|156128.8|7
1653670020000|2022-05-27 16:47:00|156219.5|156129.5|156218.7|156128.7|156221.6|156131.6|156214.7|156124.7|15
1653670030000|2022-05-27 16:47:10|156218.4|156128.4|156220.4|156130.4|156220.8|156130.8|156216.6|156126.6|13
1653670040000|2022-05-27 16:47:20|156219.5|156129.5|156218.1|156128.1|156219.7|156129.7|156216.9|156126.9|14
1653670050000|2022-05-27 16:47:30|156218.6|156128.6|156219|156129|156223.3|156133.3|156216.3|156126.3|13
1653670060000|2022-05-27 16:47:40|156217.4|156127.4|156230.3|156140.3|156230.3|156140.3|156214|156124|15
1653670070000|2022-05-27 16:47:50|156227.6|156137.6|156220|156130|156227.6|156137.6|156217.6|156127.6|24
1653670080000|2022-05-27 16:48:00|156219.6|156129.6|156226.6|156136.6|156226.9|156136.9|156219.2|156129.2|26
1653670090000|2022-05-27 16:48:10|156224.5|156134.5|156222.4|156132.4|156226.1|156136.1|156222.4|156132.4|26
1653670100000|2022-05-27 16:48:20|156222.3|156132.3|156223.3|156133.3|156223.8|156133.8|156221.9|156131.9|17
1653670110000|2022-05-27 16:48:30|156223.6|156133.6|156222.7|156132.7|156224.8|156134.8|156222.5|156132.5|15
1653670120000|2022-05-27 16:48:40|156222.8|156132.8|156225.2|156135.2|156226.5|156136.5|156220.6|156130.6|22
1653670130000|2022-05-27 16:48:50|156225.1|156135.1|156223.9|156133.9|156227.4|156137.4|156223.9|156133.9|27
1653670140000|2022-05-27 16:49:00|156223.6|156133.6|156223.4|156133.4|156224.4|156134.4|156222.6|156132.6|27
1653670150000|2022-05-27 16:49:10|156223.9|156133.9|156239.1|156149.1|156239.1|156149.1|156222.9|156132.9|25
1653670160000|2022-05-27 16:49:20|156239.6|156149.6|156261.5|156171.5|156262.9|156172.9|156238|156148|34
1653670170000|2022-05-27 16:49:30|156259.6|156169.6|156262.9|156172.9|156264.7|156174.7|156259.6|156169.6|26
1653670180000|2022-05-27 16:49:40|156262.2|156172.2|156263.3|156173.3|156264|156174|156262.2|156172.2|11
1653670190000|2022-05-27 16:49:50|156264|156174|156284.9|156194.9|156291|156201|156263.9|156173.9|29
1653670200000|2022-05-27 16:50:00|156291.1|156201.1|156290.3|156200.3|156292.6|156202.6|156288.4|156198.4|23
1653670210000|2022-05-27 16:50:10|156291.1|156201.1|156315.9|156225.9|156319.4|156229.4|156289.3|156199.3|25
1653670220000|2022-05-27 16:50:20|156317.8|156227.8|156320.7|156230.7|156320.7|156230.7|156308.7|156218.7|32
1653670230000|2022-05-27 16:50:30|156320.4|156230.4|156326.5|156236.5|156332.3|156242.3|156316.1|156226.1|35
1653670240000|2022-05-27 16:50:40|156323.5|156233.5|156324.6|156234.6|156333.9|156243.9|156321.5|156231.5|31
1653670250000|2022-05-27 16:50:50|156324.3|156234.3|156332.2|156242.2|156334.4|156244.4|156324.3|156234.3|28
1653670260000|2022-05-27 16:51:00|156331.4|156241.4|156339.9|156249.9|156340.1|156250.1|156330.7|156240.7|26
1653670270000|2022-05-27 16:51:10|156339.5|156249.5|156346.8|156256.8|156349.2|156259.2|156339.5|156249.5|22
1653670280000|2022-05-27 16:51:20|156346.2|156256.2|156347.2|156257.2|156349|156259|156344.5|156254.5|29
1653670290000|2022-05-27 16:51:30|156346.7|156256.7|156350.9|156260.9|156352|156262|156346.7|156256.7|16
1653670300000|2022-05-27 16:51:40|156350.4|156260.4|156348.3|156258.3|156352.7|156262.7|156348.3|156258.3|21
1653670310000|2022-05-27 16:51:50|156348.7|156258.7|156346.9|156256.9|156349.8|156259.8|156341.8|156251.8|19
1653670320000|2022-05-27 16:52:00|156347.5|156257.5|156343|156253|156350.1|156260.1|156336.5|156246.5|29
1653670330000|2022-05-27 16:52:10|156345.8|156255.8|156343.4|156253.4|156347|156257|156343.1|156253.1|22
1653670340000|2022-05-27 16:52:20|156343.8|156253.8|156347|156257|156347.7|156257.7|156343.5|156253.5|16
1653670350000|2022-05-27 16:52:30|156347.4|156257.4|156345.3|156255.3|156347.5|156257.5|156344.6|156254.6|19
1653670360000|2022-05-27 16:52:40|156341.7|156251.7|156340.1|156250.1|156343.3|156253.3|156333.3|156243.3|28
1653670370000|2022-05-27 16:52:50|156339.4|156249.4|156341.1|156251.1|156342.6|156252.6|156339.4|156249.4|23
1653670380000|2022-05-27 16:53:00|156341.7|156251.7|156340.1|156250.1|156342.6|156252.6|156339.1|156249.1|23
1653670390000|2022-05-27 16:53:10|156340|156250|156339|156249|156340|156250|156334.9|156244.9|23
1653670400000|2022-05-27 16:53:20|156338.3|156248.3|156340.6|156250.6|156341.2|156251.2|156338.3|156248.3|22
1653670410000|2022-05-27 16:53:30|156341.1|156251.1|156338.9|156248.9|156341.6|156251.6|156336|156246|19
1653670420000|2022-05-27 16:53:40|156345.9|156255.9|156335|156245|156353.8|156263.8|156328.4|156238.4|25
1653670430000|2022-05-27 16:53:50|156332.5|156242.5|156333.1|156243.1|156340.4|156250.4|156330.7|156240.7|29
1653670440000|2022-05-27 16:54:00|156336.2|156246.2|156335.6|156245.6|156340.8|156250.8|156331.9|156241.9|32
1653670450000|2022-05-27 16:54:10|156335.9|156245.9|156337.6|156247.6|156339.2|156249.2|156324.8|156234.8|34
1653670460000|2022-05-27 16:54:20|156337.9|156247.9|156340.9|156250.9|156342.4|156252.4|156337.9|156247.9|25
1653670470000|2022-05-27 16:54:30|156341.4|156251.4|156341.8|156251.8|156343|156253|156339.9|156249.9|20
1653670480000|2022-05-27 16:54:40|156341.4|156251.4|156338|156248|156341.4|156251.4|156338|156248|16
1653670490000|2022-05-27 16:54:50|156337.8|156247.8|156340|156250|156342.2|156252.2|156337.4|156247.4|19
1653670500000|2022-05-27 16:55:00|156341.1|156251.1|156344.6|156254.6|156345|156255|156339.4|156249.4|27
1653670510000|2022-05-27 16:55:10|156342.7|156252.7|156337.9|156247.9|156344.2|156254.2|156335.6|156245.6|20
1653670520000|2022-05-27 16:55:20|156338.9|156248.9|156341.5|156251.5|156341.5|156251.5|156338.2|156248.2|18
1653670530000|2022-05-27 16:55:30|156340.6|156250.6|156342.5|156252.5|156342.5|156252.5|156340.4|156250.4|13
1653670540000|2022-05-27 16:55:40|156342.4|156252.4|156339.9|156249.9|156342.4|156252.4|156338.5|156248.5|15
1653670550000|2022-05-27 16:55:50|156340.3|156250.3|156340|156250|156343|156253|156339.1|156249.1|20
1653670560000|2022-05-27 16:56:00|156337.9|156247.9|156340|156250|156343.3|156253.3|156337.9|156247.9|22
1653670570000|2022-05-27 16:56:10|156342.2|156252.2|156340.1|156250.1|156342.9|156252.9|156340.1|156250.1|21
1653670580000|2022-05-27 16:56:20|156341|156251|156342.9|156252.9|156343.8|156253.8|156340.7|156250.7|22
1653670590000|2022-05-27 16:56:30|156346.1|156256.1|156336.5|156246.5|156346.1|156256.1|156331.2|156241.2|26
1653670600000|2022-05-27 16:56:40|156334.5|156244.5|156336.1|156246.1|156340.7|156250.7|156331.7|156241.7|29
1653670610000|2022-05-27 16:56:50|156337.6|156247.6|156338.3|156248.3|156341.5|156251.5|156337.2|156247.2|20
1653670620000|2022-05-27 16:57:00|156338|156248|156337.4|156247.4|156339.7|156249.7|156337.1|156247.1|16
1653670630000|2022-05-27 16:57:10|156338.2|156248.2|156342|156252|156342.8|156252.8|156336.1|156246.1|25
1653670640000|2022-05-27 16:57:20|156342.5|156252.5|156345.7|156255.7|156350.2|156260.2|156340.2|156250.2|28
1653670650000|2022-05-27 16:57:30|156345.3|156255.3|156345.5|156255.5|156347.9|156257.9|156344|156254|22
1653670660000|2022-05-27 16:57:40|156345.2|156255.2|156344.2|156254.2|156346.9|156256.9|156342|156252|26
1653670670000|2022-05-27 16:57:50|156344.4|156254.4|156346.9|156256.9|156347.8|156257.8|156344.2|156254.2|24
1653670680000|2022-05-27 16:58:00|156346.4|156256.4|156346.2|156256.2|156348.7|156258.7|156346.2|156256.2|20
1653670690000|2022-05-27 16:58:10|156346.3|156256.3|156344.9|156254.9|156347.1|156257.1|156344.9|156254.9|27
1653670700000|2022-05-27 16:58:20|156347.6|156257.6|156340.1|156250.1|156347.7|156257.7|156339.3|156249.3|27
1653670710000|2022-05-27 16:58:30|156341.2|156251.2|156341.1|156251.1|156342.5|156252.5|156339.1|156249.1|17
1653670720000|2022-05-27 16:58:40|156341|156251|156339.2|156249.2|156341|156251|156336.4|156246.4|34
1653670730000|2022-05-27 16:58:50|156338.9|156248.9|156342.4|156252.4|156342.7|156252.7|156338.2|156248.2|28
1653670740000|2022-05-27 16:59:00|156342.5|156252.5|156343.7|156253.7|156343.8|156253.8|156341.9|156251.9|17
1653670750000|2022-05-27 16:59:10|156343.2|156253.2|156337.6|156247.6|156343.9|156253.9|156332.9|156242.9|29
1653670760000|2022-05-27 16:59:20|156339.9|156249.9|156336.8|156246.8|156343.4|156253.4|156336.6|156246.6|31
1653670770000|2022-05-27 16:59:30|156337.1|156247.1|156325|156235|156340|156250|156320.7|156230.7|30
1653670780000|2022-05-27 16:59:40|156326.6|156236.6|156339.6|156249.6|156341.1|156251.1|156326.6|156236.6|33
1653670790000|2022-05-27 16:59:50|156340|156250|156327.3|156237.3|156342.2|156252.2|156309.2|156219.2|35
1653670800000|2022-05-27 17:00:00|156326.7|156236.7|156328.2|156238.2|156331.1|156241.1|156325.3|156235.3|27
1653670810000|2022-05-27 17:00:10|156328.7|156238.7|156328.5|156238.5|156328.9|156238.9|156323.9|156233.9|26
1653670820000|2022-05-27 17:00:20|156329.3|156239.3|156331|156241|156332.1|156242.1|156322.5|156232.5|29
1653670830000|2022-05-27 17:00:30|156331.1|156241.1|156326.8|156236.8|156332.9|156242.9|156326|156236|30
1653670840000|2022-05-27 17:00:40|156326.6|156236.6|156332.2|156242.2|156332.2|156242.2|156326|156236|25
1653670850000|2022-05-27 17:00:50|156332.5|156242.5|156325.1|156235.1|156332.5|156242.5|156319.3|156229.3|24
1653670860000|2022-05-27 17:01:00|156325.4|156235.4|156327.4|156237.4|156332.5|156242.5|156325.2|156235.2|32
1653670870000|2022-05-27 17:01:10|156326.9|156236.9|156327|156237|156328.9|156238.9|156326.4|156236.4|24
1653670880000|2022-05-27 17:01:20|156326.8|156236.8|156329.5|156239.5|156329.5|156239.5|156326.4|156236.4|25
1653670890000|2022-05-27 17:01:30|156330.9|156240.9|156331.1|156241.1|156345.3|156255.3|156328.1|156238.1|27
1653670900000|2022-05-27 17:01:40|156333.1|156243.1|156333.3|156243.3|156335.8|156245.8|156330.4|156240.4|30
1653670910000|2022-05-27 17:01:50|156333.6|156243.6|156323.5|156233.5|156334.6|156244.6|156323.5|156233.5|19
1653670920000|2022-05-27 17:02:00|156324.1|156234.1|156328.5|156238.5|156328.5|156238.5|156324.1|156234.1|28
1653670930000|2022-05-27 17:02:10|156325.1|156235.1|156334.6|156244.6|156335|156245|156324.4|156234.4|24
1653670940000|2022-05-27 17:02:20|156334.4|156244.4|156332.1|156242.1|156334.4|156244.4|156331|156241|19
1653670950000|2022-05-27 17:02:30|156333.8|156243.8|156330.8|156240.8|156334.4|156244.4|156330.1|156240.1|18
1653670960000|2022-05-27 17:02:40|156331.6|156241.6|156319.3|156229.3|156331.7|156241.7|156319.3|156229.3|17
1653670970000|2022-05-27 17:02:50|156322.1|156232.1|156327.3|156237.3|156331.1|156241.1|156319.5|156229.5|28
1653670980000|2022-05-27 17:03:00|156331.9|156241.9|156328.8|156238.8|156333.2|156243.2|156328.8|156238.8|23
1653670990000|2022-05-27 17:03:10|156329.2|156239.2|156329.1|156239.1|156329.9|156239.9|156326.5|156236.5|15
1653671000000|2022-05-27 17:03:20|156328.7|156238.7|156328.3|156238.3|156329.3|156239.3|156326.9|156236.9|13
1653671010000|2022-05-27 17:03:30|156329.3|156239.3|156328.5|156238.5|156331.4|156241.4|156324.9|156234.9|26
1653671020000|2022-05-27 17:03:40|156330.2|156240.2|156328.5|156238.5|156333.3|156243.3|156325.1|156235.1|20
1653671030000|2022-05-27 17:03:50|156327.9|156237.9|156326.8|156236.8|156331.1|156241.1|156324.6|156234.6|27
1653671040000|2022-05-27 17:04:00|156327.2|156237.2|156326.8|156236.8|156328.9|156238.9|156326.7|156236.7|21
1653671050000|2022-05-27 17:04:10|156326.7|156236.7|156330.8|156240.8|156330.8|156240.8|156321.7|156231.7|21
1653671060000|2022-05-27 17:04:20|156328.9|156238.9|156334.5|156244.5|156334.5|156244.5|156327.6|156237.6|22
1653671070000|2022-05-27 17:04:30|156332.3|156242.3|156332.7|156242.7|156334.2|156244.2|156329.5|156239.5|13
1653671080000|2022-05-27 17:04:40|156333.9|156243.9|156333.2|156243.2|156334.5|156244.5|156333.1|156243.1|8
1653671090000|2022-05-27 17:04:50|156333.3|156243.3|156333.6|156243.6|156339.2|156249.2|156333.3|156243.3|15
1653671100000|2022-05-27 17:05:00|156332.3|156242.3|156328.3|156238.3|156332.3|156242.3|156327.4|156237.4|13
1653671110000|2022-05-27 17:05:10|156325|156235|156319.5|156229.5|156332.3|156242.3|156319.5|156229.5|18
1653671120000|2022-05-27 17:05:20|156324.8|156234.8|156325.9|156235.9|156327.2|156237.2|156318.9|156228.9|14
1653671130000|2022-05-27 17:05:30|156324.7|156234.7|156324.5|156234.5|156335.2|156245.2|156324.5|156234.5|16
1653671140000|2022-05-27 17:05:40|156323.9|156233.9|156339.3|156249.3|156341.7|156251.7|156323.8|156233.8|22
1653671150000|2022-05-27 17:05:50|156338.4|156248.4|156362.1|156272.1|156367.9|156277.9|156338.4|156248.4|25
1653671160000|2022-05-27 17:06:00|156361.4|156271.4|156366.3|156276.3|156369.1|156279.1|156361.3|156271.3|16
1653671170000|2022-05-27 17:06:10|156366.1|156276.1|156376.9|156286.9|156384.7|156294.7|156363.4|156273.4|31
1653671180000|2022-05-27 17:06:20|156374.9|156284.9|156377.6|156287.6|156378.7|156288.7|156372.9|156282.9|26
1653671190000|2022-05-27 17:06:30|156377.5|156287.5|156376.9|156286.9|156380.7|156290.7|156376.4|156286.4|18
1653671200000|2022-05-27 17:06:40|156376.4|156286.4|156380.9|156290.9|156387.8|156297.8|156375.7|156285.7|17
1653671210000|2022-05-27 17:06:50|156380.5|156290.5|156384.1|156294.1|156387.4|156297.4|156380.3|156290.3|22
1653671220000|2022-05-27 17:07:00|156385.2|156295.2|156385|156295|156386.5|156296.5|156382.6|156292.6|23
1653671230000|2022-05-27 17:07:10|156384.9|156294.9|156386.4|156296.4|156386.4|156296.4|156384.4|156294.4|25
1653671240000|2022-05-27 17:07:20|156380.2|156290.2|156384.1|156294.1|156387.8|156297.8|156380.2|156290.2|24
1653671250000|2022-05-27 17:07:30|156376.6|156286.6|156377|156287|156377|156287|156373.6|156283.6|17
1653671260000|2022-05-27 17:07:40|156375|156285|156372.1|156282.1|156375.8|156285.8|156368.6|156278.6|14
1653671270000|2022-05-27 17:07:50|156372.9|156282.9|156374.4|156284.4|156376.5|156286.5|156371.3|156281.3|23
1653671280000|2022-05-27 17:08:00|156375.5|156285.5|156372.6|156282.6|156375.5|156285.5|156370.8|156280.8|15
1653671290000|2022-05-27 17:08:10|156372|156282|156370.6|156280.6|156372.3|156282.3|156368.9|156278.9|10
1653671300000|2022-05-27 17:08:20|156370|156280|156373.7|156283.7|156375.4|156285.4|156369.3|156279.3|18
1653671310000|2022-05-27 17:08:30|156374.6|156284.6|156378|156288|156378|156288|156365.6|156275.6|17
1653671320000|2022-05-27 17:08:40|156375.1|156285.1|156372.6|156282.6|156378|156288|156369|156279|19
1653671330000|2022-05-27 17:08:50|156372.3|156282.3|156371.4|156281.4|156373.1|156283.1|156370.2|156280.2|17
1653671340000|2022-05-27 17:09:00|156372.9|156282.9|156369|156279|156375.2|156285.2|156369|156279|11
1653671350000|2022-05-27 17:09:10|156369.3|156279.3|156375|156285|156375|156285|156368.7|156278.7|12
1653671360000|2022-05-27 17:09:20|156375.5|156285.5|156372.7|156282.7|156377.6|156287.6|156366.7|156276.7|12
1653671370000|2022-05-27 17:09:30|156372.5|156282.5|156379.7|156289.7|156380.1|156290.1|156366.8|156276.8|23
1653671380000|2022-05-27 17:09:40|156381.2|156291.2|156379.6|156289.6|156382.1|156292.1|156376.8|156286.8|28
1653671390000|2022-05-27 17:09:50|156379|156289|156379.1|156289.1|156379.5|156289.5|156377.5|156287.5|12
1653671400000|2022-05-27 17:10:00|156380.6|156290.6|156384.4|156294.4|156384.4|156294.4|156379.2|156289.2|22
1653671410000|2022-05-27 17:10:10|156384.5|156294.5|156385.5|156295.5|156387.2|156297.2|156383.9|156293.9|24
1653671420000|2022-05-27 17:10:20|156384.6|156294.6|156371.3|156281.3|156384.6|156294.6|156370.9|156280.9|23
1653671430000|2022-05-27 17:10:30|156373.3|156283.3|156375.2|156285.2|156375.2|156285.2|156372.3|156282.3|17
1653671440000|2022-05-27 17:10:40|156374.5|156284.5|156370.1|156280.1|156375|156285|156369|156279|19
1653671450000|2022-05-27 17:10:50|156369.8|156279.8|156369.6|156279.6|156372.1|156282.1|156368.6|156278.6|17
1653671460000|2022-05-27 17:11:00|156370.3|156280.3|156368.4|156278.4|156370.6|156280.6|156366.8|156276.8|17
1653671470000|2022-05-27 17:11:10|156367.7|156277.7|156367.7|156277.7|156370.2|156280.2|156364.8|156274.8|9
1653671480000|2022-05-27 17:11:20|156368.8|156278.8|156372.4|156282.4|156374.4|156284.4|156368|156278|18
1653671490000|2022-05-27 17:11:30|156370.3|156280.3|156372|156282|156374.5|156284.5|156369.1|156279.1|15
1653671500000|2022-05-27 17:11:40|156370.5|156280.5|156377.2|156287.2|156378.4|156288.4|156370.5|156280.5|27
1653671510000|2022-05-27 17:11:50|156378.9|156288.9|156387.3|156297.3|156388.3|156298.3|156377.1|156287.1|26
1653671520000|2022-05-27 17:12:00|156386.9|156296.9|156386.4|156296.4|156388.1|156298.1|156385.9|156295.9|13
1653671530000|2022-05-27 17:12:10|156383.8|156293.8|156386.1|156296.1|156386.8|156296.8|156383.8|156293.8|11
1653671540000|2022-05-27 17:12:20|156386.6|156296.6|156386|156296|156386.9|156296.9|156385.7|156295.7|9
1653671550000|2022-05-27 17:12:30|156388.3|156298.3|156379.1|156289.1|156388.3|156298.3|156378|156288|12
1653671560000|2022-05-27 17:12:40|156381.2|156291.2|156384.8|156294.8|156385.1|156295.1|156380|156290|13
1653671570000|2022-05-27 17:12:50|156384.1|156294.1|156387.3|156297.3|156387.4|156297.4|156383.5|156293.5|8
1653671580000|2022-05-27 17:13:00|156387.2|156297.2|156387.2|156297.2|156388|156298|156386.7|156296.7|10
1653671590000|2022-05-27 17:13:10|156387.4|156297.4|156382.7|156292.7|156387.4|156297.4|156380.2|156290.2|11
1653671600000|2022-05-27 17:13:20|156382.6|156292.6|156383.4|156293.4|156383.9|156293.9|156373|156283|25
1653671610000|2022-05-27 17:13:30|156383.9|156293.9|156380.9|156290.9|156383.9|156293.9|156379.8|156289.8|20
1653671620000|2022-05-27 17:13:40|156380.5|156290.5|156380.3|156290.3|156380.8|156290.8|156379.6|156289.6|19
1653671630000|2022-05-27 17:13:50|156380.2|156290.2|156376.7|156286.7|156380.2|156290.2|156373.1|156283.1|24
1653671640000|2022-05-27 17:14:00|156377.5|156287.5|156376.9|156286.9|156378|156288|156376.1|156286.1|21
1653671650000|2022-05-27 17:14:10|156376.8|156286.8|156384.4|156294.4|156384.8|156294.8|156375.1|156285.1|18
1653671660000|2022-05-27 17:14:20|156382.9|156292.9|156372.9|156282.9|156386.1|156296.1|156372.9|156282.9|24
1653671670000|2022-05-27 17:14:30|156374.5|156284.5|156377.9|156287.9|156379.5|156289.5|156374.5|156284.5|19
1653671680000|2022-05-27 17:14:40|156378.4|156288.4|156383.3|156293.3|156387.1|156297.1|156377.9|156287.9|24
1653671690000|2022-05-27 17:14:50|156380.9|156290.9|156398.5|156308.5|156406.3|156316.3|156373.4|156283.4|37
1653671700000|2022-05-27 17:15:00|156399.7|156309.7|156411.6|156321.6|156413.4|156323.4|156384.9|156294.9|39
1653671710000|2022-05-27 17:15:10|156409|156319|156409.4|156319.4|156415|156325|156403.3|156313.3|39
1653671720000|2022-05-27 17:15:20|156408.5|156318.5|156404.7|156314.7|156408.5|156318.5|156400.3|156310.3|34
1653671730000|2022-05-27 17:15:30|156403.8|156313.8|156405|156315|156409.7|156319.7|156402.7|156312.7|32
1653671740000|2022-05-27 17:15:40|156404.1|156314.1|156404.5|156314.5|156408.3|156318.3|156404.1|156314.1|24
1653671750000|2022-05-27 17:15:50|156403.8|156313.8|156400.2|156310.2|156403.8|156313.8|156399.4|156309.4|20
1653671760000|2022-05-27 17:16:00|156400.1|156310.1|156391.4|156301.4|156403.5|156313.5|156384.5|156294.5|24
1653671770000|2022-05-27 17:16:10|156390.8|156300.8|156394.5|156304.5|156395|156305|156390.8|156300.8|25
1653671780000|2022-05-27 17:16:20|156380.9|156290.9|156391.9|156301.9|156394.3|156304.3|156380.9|156290.9|22
1653671790000|2022-05-27 17:16:30|156392.5|156302.5|156392.2|156302.2|156392.5|156302.5|156391.4|156301.4|18
1653671800000|2022-05-27 17:16:40|156392.5|156302.5|156385.7|156295.7|156393.7|156303.7|156385.7|156295.7|19
1653671810000|2022-05-27 17:16:50|156385.5|156295.5|156386|156296|156386.2|156296.2|156381.8|156291.8|20
1653671820000|2022-05-27 17:17:00|156384.7|156294.7|156388.5|156298.5|156389.2|156299.2|156384.7|156294.7|24
1653671830000|2022-05-27 17:17:10|156388|156298|156386.6|156296.6|156389.2|156299.2|156386.5|156296.5|17
1653671840000|2022-05-27 17:17:20|156386.7|156296.7|156387.9|156297.9|156388.5|156298.5|156386.7|156296.7|16
1653671850000|2022-05-27 17:17:30|156388.4|156298.4|156391.9|156301.9|156392.2|156302.2|156387.6|156297.6|18
1653671860000|2022-05-27 17:17:40|156391.7|156301.7|156394.9|156304.9|156395.9|156305.9|156391.7|156301.7|17
1653671870000|2022-05-27 17:17:50|156395.3|156305.3|156395.2|156305.2|156399|156309|156394.8|156304.8|9
1653671880000|2022-05-27 17:18:00|156395.9|156305.9|156396|156306|156396.3|156306.3|156395.5|156305.5|11
1653671890000|2022-05-27 17:18:10|156395.9|156305.9|156392.5|156302.5|156395.9|156305.9|156382.7|156292.7|18
1653671900000|2022-05-27 17:18:20|156391.7|156301.7|156390.9|156300.9|156392.9|156302.9|156388.5|156298.5|16
1653671910000|2022-05-27 17:18:30|156391.2|156301.2|156392.6|156302.6|156392.6|156302.6|156390.7|156300.7|15
1653671920000|2022-05-27 17:18:40|156392.8|156302.8|156393.4|156303.4|156393.4|156303.4|156392.4|156302.4|10
1653671930000|2022-05-27 17:18:50|156393.6|156303.6|156390|156300|156393.7|156303.7|156388|156298|20
1653671940000|2022-05-27 17:19:00|156389.8|156299.8|156393.1|156303.1|156393.1|156303.1|156388.7|156298.7|16
1653671950000|2022-05-27 17:19:10|156392.7|156302.7|156392.3|156302.3|156392.9|156302.9|156391.3|156301.3|15
1653671960000|2022-05-27 17:19:20|156392.6|156302.6|156393.2|156303.2|156393.2|156303.2|156392.4|156302.4|15
1653671970000|2022-05-27 17:19:30|156393.3|156303.3|156392.1|156302.1|156393.6|156303.6|156392.1|156302.1|10
1653671980000|2022-05-27 17:19:40|156393.9|156303.9|156389.6|156299.6|156407.7|156317.7|156385.7|156295.7|32
1653671990000|2022-05-27 17:19:50|156392.1|156302.1|156391.8|156301.8|156405.1|156315.1|156389.4|156299.4|36
1653672000000|2022-05-27 17:20:00|156393.3|156303.3|156392.8|156302.8|156404.3|156314.3|156388.3|156298.3|34
1653672010000|2022-05-27 17:20:10|156392.5|156302.5|156392|156302|156395.6|156305.6|156386.9|156296.9|29
1653672020000|2022-05-27 17:20:20|156391.7|156301.7|156388.4|156298.4|156394.2|156304.2|156388.4|156298.4|34
1653672030000|2022-05-27 17:20:30|156389.9|156299.9|156390.9|156300.9|156392.9|156302.9|156385.8|156295.8|25
1653672040000|2022-05-27 17:20:40|156392.5|156302.5|156392.3|156302.3|156393|156303|156390.5|156300.5|12
1653672050000|2022-05-27 17:20:50|156393|156303|156391.9|156301.9|156393.4|156303.4|156391.5|156301.5|15
1653672060000|2022-05-27 17:21:00|156392.3|156302.3|156406|156316|156406|156316|156387|156297|24
1653672070000|2022-05-27 17:21:10|156406.8|156316.8|156391.4|156301.4|156406.8|156316.8|156386.6|156296.6|25
1653672080000|2022-05-27 17:21:20|156391|156301|156421.3|156331.3|156426.5|156336.5|156390.4|156300.4|31
1653672090000|2022-05-27 17:21:30|156422.4|156332.4|156440.3|156350.3|156451|156361|156420.4|156330.4|29
1653672100000|2022-05-27 17:21:40|156445.2|156355.2|156441.2|156351.2|156445.2|156355.2|156439.9|156349.9|22
1653672110000|2022-05-27 17:21:50|156445.3|156355.3|156434.5|156344.5|156455.6|156365.6|156419|156329|31
1653672120000|2022-05-27 17:22:00|156434.9|156344.9|156431.6|156341.6|156437.9|156347.9|156430.3|156340.3|20
1653672130000|2022-05-27 17:22:10|156431.1|156341.1|156432.1|156342.1|156432.3|156342.3|156431.1|156341.1|16
1653672140000|2022-05-27 17:22:20|156432.2|156342.2|156433.3|156343.3|156433.9|156343.9|156431.8|156341.8|24
1653672150000|2022-05-27 17:22:30|156433.2|156343.2|156432.6|156342.6|156433.4|156343.4|156429.3|156339.3|24
1653672160000|2022-05-27 17:22:40|156432.5|156342.5|156439.8|156349.8|156439.8|156349.8|156432.2|156342.2|21
1653672170000|2022-05-27 17:22:50|156439.5|156349.5|156437.3|156347.3|156440.1|156350.1|156416.3|156326.3|30
1653672180000|2022-05-27 17:23:00|156436.6|156346.6|156424.4|156334.4|156436.8|156346.8|156420.3|156330.3|37
1653672190000|2022-05-27 17:23:10|156424.7|156334.7|156424.4|156334.4|156435.5|156345.5|156416|156326|36
1653672200000|2022-05-27 17:23:20|156425.1|156335.1|156433.5|156343.5|156436.8|156346.8|156424.6|156334.6|38
1653672210000|2022-05-27 17:23:30|156435|156345|156435.9|156345.9|156438.4|156348.4|156423.8|156333.8|38
1653672220000|2022-05-27 17:23:40|156436.3|156346.3|156441.7|156351.7|156446.2|156356.2|156430.9|156340.9|33
1653672230000|2022-05-27 17:23:50|156442.5|156352.5|156452.5|156362.5|156454.3|156364.3|156437.9|156347.9|36
1653672240000|2022-05-27 17:24:00|156454.5|156364.5|156452.5|156362.5|156457.7|156367.7|156428.9|156338.9|37
1653672250000|2022-05-27 17:24:10|156454.3|156364.3|156456|156366|156456.8|156366.8|156453.3|156363.3|22
1653672260000|2022-05-27 17:24:20|156455.4|156365.4|156457.2|156367.2|156457.6|156367.6|156449.2|156359.2|24
1653672270000|2022-05-27 17:24:30|156457.1|156367.1|156460.8|156370.8|156462.4|156372.4|156454|156364|25
1653672280000|2022-05-27 17:24:40|156458.9|156368.9|156461.8|156371.8|156462.3|156372.3|156458.7|156368.7|33
1653672290000|2022-05-27 17:24:50|156463|156373|156459.4|156369.4|156463.8|156373.8|156457.1|156367.1|24
1653672300000|2022-05-27 17:25:00|156459.5|156369.5|156460.5|156370.5|156462.6|156372.6|156457.8|156367.8|21
1653672310000|2022-05-27 17:25:10|156460.7|156370.7|156480.9|156390.9|156481.4|156391.4|156456.9|156366.9|22
1653672320000|2022-05-27 17:25:20|156476.7|156386.7|156483.1|156393.1|156483.9|156393.9|156476.5|156386.5|25
1653672330000|2022-05-27 17:25:30|156479|156389|156532.1|156442.1|156532.8|156442.8|156479|156389|37
1653672340000|2022-05-27 17:25:40|156531.8|156441.8|156533.4|156443.4|156536.7|156446.7|156531.8|156441.8|21
1653672350000|2022-05-27 17:25:50|156533.8|156443.8|156533.7|156443.7|156535.5|156445.5|156531.4|156441.4|22
1653672360000|2022-05-27 17:26:00|156533.9|156443.9|156532.9|156442.9|156534.2|156444.2|156531.8|156441.8|10
1653672370000|2022-05-27 17:26:10|156532.7|156442.7|156532.6|156442.6|156533|156443|156532.4|156442.4|6
1653672380000|2022-05-27 17:26:20|156530.3|156440.3|156524.7|156434.7|156531.5|156441.5|156523|156433|25
1653672390000|2022-05-27 17:26:30|156521.3|156431.3|156511.4|156421.4|156523.8|156433.8|156511|156421|20
1653672400000|2022-05-27 17:26:40|156515.6|156425.6|156460.6|156370.6|156518.5|156428.5|156460.6|156370.6|30
1653672410000|2022-05-27 17:26:50|156468.4|156378.4|156440.4|156350.4|156471.4|156381.4|156416.7|156326.7|32
1653672420000|2022-05-27 17:27:00|156440.5|156350.5|156440.9|156350.9|156441.4|156351.4|156439|156349|19
1653672430000|2022-05-27 17:27:10|156440.2|156350.2|156441.9|156351.9|156443.7|156353.7|156436.4|156346.4|16
1653672440000|2022-05-27 17:27:20|156442.5|156352.5|156436.8|156346.8|156444.8|156354.8|156436.8|156346.8|19
1653672450000|2022-05-27 17:27:30|156436.7|156346.7|156433|156343|156441.4|156351.4|156430.2|156340.2|29
1653672460000|2022-05-27 17:27:40|156433.6|156343.6|156426.8|156336.8|156434.4|156344.4|156419.3|156329.3|32
1653672470000|2022-05-27 17:27:50|156427|156337|156425|156335|156430.1|156340.1|156422.7|156332.7|32
1653672480000|2022-05-27 17:28:00|156425.2|156335.2|156435.6|156345.6|156435.8|156345.8|156423.8|156333.8|25
1653672490000|2022-05-27 17:28:10|156435.5|156345.5|156434.6|156344.6|156435.5|156345.5|156434.1|156344.1|24
1653672500000|2022-05-27 17:28:20|156434.9|156344.9|156435.2|156345.2|156435.2|156345.2|156432.2|156342.2|20
1653672510000|2022-05-27 17:28:30|156435.1|156345.1|156436.9|156346.9|156439.2|156349.2|156435|156345|19
1653672520000|2022-05-27 17:28:40|156436.7|156346.7|156432.8|156342.8|156436.7|156346.7|156424.5|156334.5|26
1653672530000|2022-05-27 17:28:50|156433.4|156343.4|156431.6|156341.6|156433.4|156343.4|156425.2|156335.2|23
1653672540000|2022-05-27 17:29:00|156431.7|156341.7|156430.8|156340.8|156432.1|156342.1|156430.8|156340.8|13
1653672550000|2022-05-27 17:29:10|156430.3|156340.3|156432.4|156342.4|156433.2|156343.2|156430.3|156340.3|14
1653672560000|2022-05-27 17:29:20|156432.3|156342.3|156430.1|156340.1|156433.2|156343.2|156430.1|156340.1|17
1653672570000|2022-05-27 17:29:30|156430|156340|156429.5|156339.5|156433.7|156343.7|156425.8|156335.8|16
1653672580000|2022-05-27 17:29:40|156430.5|156340.5|156428.5|156338.5|156431.1|156341.1|156427.3|156337.3|17
1653672590000|2022-05-27 17:29:50|156428.9|156338.9|156418.8|156328.8|156428.9|156338.9|156413.1|156323.1|27
1653672600000|2022-05-27 17:30:00|156419.6|156329.6|156418.5|156328.5|156420.4|156330.4|156418.3|156328.3|23
1653672610000|2022-05-27 17:30:10|156418.1|156328.1|156423.5|156333.5|156423.5|156333.5|156417.4|156327.4|12
1653672620000|2022-05-27 17:30:20|156423|156333|156418.2|156328.2|156423.4|156333.4|156415.9|156325.9|20
1653672630000|2022-05-27 17:30:30|156418.6|156328.6|156421|156331|156421|156331|156414.9|156324.9|16
1653672640000|2022-05-27 17:30:40|156419.9|156329.9|156416.6|156326.6|156419.9|156329.9|156413.8|156323.8|20
1653672650000|2022-05-27 17:30:50|156417.2|156327.2|156397.6|156307.6|156420.7|156330.7|156392.7|156302.7|25
1653672660000|2022-05-27 17:31:00|156400.6|156310.6|156407.8|156317.8|156407.8|156317.8|156400.4|156310.4|23
1653672670000|2022-05-27 17:31:10|156407.3|156317.3|156407.4|156317.4|156409.2|156319.2|156403|156313|16
1653672680000|2022-05-27 17:31:20|156407.8|156317.8|156390.3|156300.3|156408|156318|156390.3|156300.3|12
1653672690000|2022-05-27 17:31:30|156396.4|156306.4|156399.7|156309.7|156409.1|156319.1|156391.4|156301.4|30
1653672700000|2022-05-27 17:31:40|156399.4|156309.4|156404.3|156314.3|156404.3|156314.3|156396|156306|18
1653672710000|2022-05-27 17:31:50|156404.1|156314.1|156404.6|156314.6|156404.6|156314.6|156402.5|156312.5|13
1653672720000|2022-05-27 17:32:00|156404.4|156314.4|156402.7|156312.7|156407.8|156317.8|156399.9|156309.9|22
1653672730000|2022-05-27 17:32:10|156400.7|156310.7|156400.3|156310.3|156404.1|156314.1|156395.6|156305.6|16
1653672740000|2022-05-27 17:32:20|156400.1|156310.1|156399.1|156309.1|156401|156311|156398.4|156308.4|19
1653672750000|2022-05-27 17:32:30|156399.6|156309.6|156401|156311|156407.8|156317.8|156396.5|156306.5|26
1653672760000|2022-05-27 17:32:40|156401.8|156311.8|156395.3|156305.3|156403.9|156313.9|156383.7|156293.7|24
1653672770000|2022-05-27 17:32:50|156395.7|156305.7|156396.4|156306.4|156398.8|156308.8|156391.5|156301.5|25
1653672780000|2022-05-27 17:33:00|156397.2|156307.2|156401.3|156311.3|156403.6|156313.6|156393.5|156303.5|18
1653672790000|2022-05-27 17:33:10|156399.8|156309.8|156401.3|156311.3|156403.9|156313.9|156399.3|156309.3|19
1653672800000|2022-05-27 17:33:20|156400.9|156310.9|156397.2|156307.2|156402.3|156312.3|156395.9|156305.9|20
1653672810000|2022-05-27 17:33:30|156396.5|156306.5|156398.2|156308.2|156401.4|156311.4|156396.5|156306.5|13
1653672820000|2022-05-27 17:33:40|156398.4|156308.4|156404.8|156314.8|156406|156316|156398.4|156308.4|16
1653672830000|2022-05-27 17:33:50|156404.9|156314.9|156401.9|156311.9|156406.3|156316.3|156398.6|156308.6|14
1653672840000|2022-05-27 17:34:00|156401.5|156311.5|156402.3|156312.3|156404.3|156314.3|156398.2|156308.2|17
1653672850000|2022-05-27 17:34:10|156402.1|156312.1|156405.6|156315.6|156405.6|156315.6|156402.1|156312.1|20
1653672860000|2022-05-27 17:34:20|156404|156314|156401.4|156311.4|156407.5|156317.5|156401.4|156311.4|13
1653672870000|2022-05-27 17:34:30|156400.9|156310.9|156402.4|156312.4|156404.1|156314.1|156400.9|156310.9|13
1653672880000|2022-05-27 17:34:40|156401.5|156311.5|156403.3|156313.3|156403.8|156313.8|156401.1|156311.1|19
1653672890000|2022-05-27 17:34:50|156405.2|156315.2|156407.2|156317.2|156407.2|156317.2|156404.5|156314.5|8
1653672900000|2022-05-27 17:35:00|156401.1|156311.1|156407.9|156317.9|156407.9|156317.9|156400|156310|16
1653672910000|2022-05-27 17:35:10|156408.9|156318.9|156400|156310|156408.9|156318.9|156397.7|156307.7|30
1653672920000|2022-05-27 17:35:20|156400.1|156310.1|156402.4|156312.4|156402.6|156312.6|156399.2|156309.2|29
1653672930000|2022-05-27 17:35:30|156396|156306|156396.2|156306.2|156403.2|156313.2|156394.6|156304.6|22
1653672940000|2022-05-27 17:35:40|156397.7|156307.7|156395|156305|156400.7|156310.7|156392.4|156302.4|28
1653672950000|2022-05-27 17:35:50|156393.7|156303.7|156394.6|156304.6|156396.7|156306.7|156392.6|156302.6|16
1653672960000|2022-05-27 17:36:00|156394.8|156304.8|156399.6|156309.6|156399.6|156309.6|156394.3|156304.3|19
1653672970000|2022-05-27 17:36:10|156399.7|156309.7|156398.1|156308.1|156399.7|156309.7|156393.4|156303.4|20
1653672980000|2022-05-27 17:36:20|156396.9|156306.9|156399.9|156309.9|156399.9|156309.9|156396.9|156306.9|18
1653672990000|2022-05-27 17:36:30|156399.8|156309.8|156398|156308|156400.5|156310.5|156397.8|156307.8|15
1653673000000|2022-05-27 17:36:40|156398.2|156308.2|156396.9|156306.9|156400.8|156310.8|156395.9|156305.9|20
1653673010000|2022-05-27 17:36:50|156397.6|156307.6|156397.2|156307.2|156398.9|156308.9|156397.2|156307.2|23
1653673020000|2022-05-27 17:37:00|156397.8|156307.8|156397|156307|156398.4|156308.4|156397|156307|17
1653673030000|2022-05-27 17:37:10|156397.3|156307.3|156398.9|156308.9|156399.4|156309.4|156397.3|156307.3|15
1653673040000|2022-05-27 17:37:20|156398.8|156308.8|156397.7|156307.7|156399.5|156309.5|156397.7|156307.7|14
1653673050000|2022-05-27 17:37:30|156398.1|156308.1|156399.9|156309.9|156403.9|156313.9|156398.1|156308.1|23
1653673060000|2022-05-27 17:37:40|156399.7|156309.7|156400.3|156310.3|156402|156312|156399.1|156309.1|16
1653673070000|2022-05-27 17:37:50|156400.1|156310.1|156394.1|156304.1|156406.1|156316.1|156387.8|156297.8|24
1653673080000|2022-05-27 17:38:00|156395.7|156305.7|156377.7|156287.7|156405.7|156315.7|156370.1|156280.1|33
1653673090000|2022-05-27 17:38:10|156379|156289|156385.2|156295.2|156386|156296|156377.4|156287.4|25
1653673100000|2022-05-27 17:38:20|156382.5|156292.5|156382.7|156292.7|156384.3|156294.3|156381.2|156291.2|23
1653673110000|2022-05-27 17:38:30|156382.9|156292.9|156378.5|156288.5|156382.9|156292.9|156374.5|156284.5|19
1653673120000|2022-05-27 17:38:40|156377.6|156287.6|156379.3|156289.3|156379.3|156289.3|156375.4|156285.4|20
1653673130000|2022-05-27 17:38:50|156379.7|156289.7|156384.1|156294.1|156385|156295|156379.4|156289.4|22
1653673140000|2022-05-27 17:39:00|156381.7|156291.7|156390.1|156300.1|156393.1|156303.1|156381.4|156291.4|25
1653673150000|2022-05-27 17:39:10|156390|156300|156392.6|156302.6|156393.1|156303.1|156389.5|156299.5|20
1653673160000|2022-05-27 17:39:20|156392.5|156302.5|156391.3|156301.3|156394.2|156304.2|156390.6|156300.6|22
1653673170000|2022-05-27 17:39:30|156394.4|156304.4|156403.1|156313.1|156403.1|156313.1|156391.7|156301.7|30
1653673180000|2022-05-27 17:39:40|156402.1|156312.1|156391.1|156301.1|156402.6|156312.6|156389.2|156299.2|26
1653673190000|2022-05-27 17:39:50|156394.6|156304.6|156392.2|156302.2|156395.4|156305.4|156392.2|156302.2|16
1653673200000|2022-05-27 17:40:00|156392.4|156302.4|156396.4|156306.4|156401.9|156311.9|156392.4|156302.4|18
1653673210000|2022-05-27 17:40:10|156395.3|156305.3|156401.3|156311.3|156408.9|156318.9|156395.3|156305.3|24
1653673220000|2022-05-27 17:40:20|156403.6|156313.6|156404.6|156314.6|156405.1|156315.1|156399.8|156309.8|20
1653673230000|2022-05-27 17:40:30|156406.3|156316.3|156405.1|156315.1|156409.2|156319.2|156400.7|156310.7|27
1653673240000|2022-05-27 17:40:40|156405.3|156315.3|156412.3|156322.3|156412.9|156322.9|156404.3|156314.3|18
1653673250000|2022-05-27 17:40:50|156413.3|156323.3|156406.3|156316.3|156413.3|156323.3|156406.3|156316.3|22
1653673260000|2022-05-27 17:41:00|156406.7|156316.7|156399.6|156309.6|156406.7|156316.7|156396.9|156306.9|23
1653673270000|2022-05-27 17:41:10|156399.5|156309.5|156405|156315|156409.8|156319.8|156399.2|156309.2|21
1653673280000|2022-05-27 17:41:20|156404.9|156314.9|156401.9|156311.9|156404.9|156314.9|156401.6|156311.6|15
1653673290000|2022-05-27 17:41:30|156401.5|156311.5|156406.6|156316.6|156407.6|156317.6|156397.7|156307.7|22
1653673300000|2022-05-27 17:41:40|156406.5|156316.5|156409.5|156319.5|156409.5|156319.5|156404.7|156314.7|13
1653673310000|2022-05-27 17:41:50|156407.3|156317.3|156408.8|156318.8|156413.2|156323.2|156406.5|156316.5|18
1653673320000|2022-05-27 17:42:00|156412.5|156322.5|156407.7|156317.7|156412.5|156322.5|156407.7|156317.7|16
1653673330000|2022-05-27 17:42:10|156408.1|156318.1|156411|156321|156411.9|156321.9|156407.6|156317.6|17
1653673340000|2022-05-27 17:42:20|156409.8|156319.8|156413.8|156323.8|156415.1|156325.1|156409.6|156319.6|18
1653673350000|2022-05-27 17:42:30|156413.7|156323.7|156404.7|156314.7|156416.3|156326.3|156403.2|156313.2|26
1653673360000|2022-05-27 17:42:40|156403.6|156313.6|156404.9|156314.9|156410.3|156320.3|156402.7|156312.7|20
1653673370000|2022-05-27 17:42:50|156405.2|156315.2|156408.3|156318.3|156409.1|156319.1|156402.4|156312.4|20
1653673380000|2022-05-27 17:43:00|156409|156319|156408|156318|156412.4|156322.4|156395.2|156305.2|30
1653673390000|2022-05-27 17:43:10|156405.5|156315.5|156409.6|156319.6|156417.7|156327.7|156403.9|156313.9|20
1653673400000|2022-05-27 17:43:20|156407.6|156317.6|156407.5|156317.5|156407.6|156317.6|156405.9|156315.9|12
1653673410000|2022-05-27 17:43:30|156413.7|156323.7|156411.3|156321.3|156413.7|156323.7|156405|156315|23
1653673420000|2022-05-27 17:43:40|156399.5|156309.5|156411|156321|156423.6|156333.6|156399.5|156309.5|27
1653673430000|2022-05-27 17:43:50|156405.9|156315.9|156406.4|156316.4|156413.4|156323.4|156399.1|156309.1|25
1653673440000|2022-05-27 17:44:00|156407.5|156317.5|156406.6|156316.6|156411|156321|156406.1|156316.1|21
1653673450000|2022-05-27 17:44:10|156406.8|156316.8|156395.1|156305.1|156413.4|156323.4|156395.1|156305.1|14
1653673460000|2022-05-27 17:44:20|156395.3|156305.3|156401.8|156311.8|156408.3|156318.3|156386.6|156296.6|30
1653673470000|2022-05-27 17:44:30|156400.7|156310.7|156396.5|156306.5|156406.4|156316.4|156391.6|156301.6|24
1653673480000|2022-05-27 17:44:40|156396.8|156306.8|156402.5|156312.5|156406.9|156316.9|156392.4|156302.4|32
1653673490000|2022-05-27 17:44:50|156404.9|156314.9|156396.5|156306.5|156405.5|156315.5|156396.5|156306.5|13
1653673500000|2022-05-27 17:45:00|156396.8|156306.8|156402|156312|156407.9|156317.9|156396.8|156306.8|17
1653673510000|2022-05-27 17:45:10|156402.9|156312.9|156401.7|156311.7|156406.1|156316.1|156401.7|156311.7|10
1653673520000|2022-05-27 17:45:20|156401.5|156311.5|156408.3|156318.3|156411.9|156321.9|156401.4|156311.4|12
1653673530000|2022-05-27 17:45:30|156406.5|156316.5|156405.5|156315.5|156407.9|156317.9|156404.8|156314.8|14
1653673540000|2022-05-27 17:45:40|156406.1|156316.1|156408.5|156318.5|156428|156338|156406.1|156316.1|9
1653673550000|2022-05-27 17:45:50|156409.2|156319.2|156402.7|156312.7|156409.2|156319.2|156401.5|156311.5|14
1653673560000|2022-05-27 17:46:00|156402.9|156312.9|156402.7|156312.7|156405.5|156315.5|156401.5|156311.5|17
1653673570000|2022-05-27 17:46:10|156404.4|156314.4|156402.9|156312.9|156408.4|156318.4|156401|156311|27
1653673580000|2022-05-27 17:46:20|156401.5|156311.5|156403.5|156313.5|156404.3|156314.3|156401.5|156311.5|18
1653673590000|2022-05-27 17:46:30|156403|156313|156403.8|156313.8|156405.4|156315.4|156402.5|156312.5|18
1653673600000|2022-05-27 17:46:40|156405.8|156315.8|156402.1|156312.1|156405.8|156315.8|156400.6|156310.6|16
1653673610000|2022-05-27 17:46:50|156402.4|156312.4|156403.3|156313.3|156403.6|156313.6|156402.2|156312.2|9
1653673620000|2022-05-27 17:47:00|156403|156313|156404.6|156314.6|156406.2|156316.2|156403|156313|15
1653673630000|2022-05-27 17:47:10|156406.4|156316.4|156405.4|156315.4|156406.4|156316.4|156403.7|156313.7|16
1653673640000|2022-05-27 17:47:20|156404.7|156314.7|156405.3|156315.3|156406.7|156316.7|156404.3|156314.3|23
1653673650000|2022-05-27 17:47:30|156405.2|156315.2|156403.5|156313.5|156407.9|156317.9|156402.8|156312.8|23
1653673660000|2022-05-27 17:47:40|156403.1|156313.1|156414.6|156324.6|156414.6|156324.6|156394.3|156304.3|33
1653673670000|2022-05-27 17:47:50|156416.4|156326.4|156440.1|156350.1|156440.1|156350.1|156414.5|156324.5|16
1653673680000|2022-05-27 17:48:00|156445.8|156355.8|156456.9|156366.9|156457.9|156367.9|156445.8|156355.8|27
1653673690000|2022-05-27 17:48:10|156456.3|156366.3|156456.3|156366.3|156461.1|156371.1|156454|156364|26
1653673700000|2022-05-27 17:48:20|156456.7|156366.7|156459.4|156369.4|156459.4|156369.4|156452.8|156362.8|22
1653673710000|2022-05-27 17:48:30|156459.5|156369.5|156457.1|156367.1|156460|156370|156456.1|156366.1|23
1653673720000|2022-05-27 17:48:40|156461.2|156371.2|156462.3|156372.3|156462.3|156372.3|156455.2|156365.2|27
1653673730000|2022-05-27 17:48:50|156460|156370|156463.1|156373.1|156464.8|156374.8|156459|156369|23
1653673740000|2022-05-27 17:49:00|156461.8|156371.8|156458|156368|156463.8|156373.8|156457.3|156367.3|19
1653673750000|2022-05-27 17:49:10|156457.9|156367.9|156466.5|156376.5|156470.6|156380.6|156456.5|156366.5|29
1653673760000|2022-05-27 17:49:20|156468.6|156378.6|156491.2|156401.2|156497.8|156407.8|156466.8|156376.8|24
1653673770000|2022-05-27 17:49:30|156491.4|156401.4|156493.8|156403.8|156496.9|156406.9|156485.4|156395.4|32
1653673780000|2022-05-27 17:49:40|156494.8|156404.8|156489.7|156399.7|156502.3|156412.3|156485.6|156395.6|27
1653673790000|2022-05-27 17:49:50|156489.6|156399.6|156499.8|156409.8|156502.2|156412.2|156485.4|156395.4|26
1653673800000|2022-05-27 17:50:00|156503|156413|156505.5|156415.5|156508.3|156418.3|156498.1|156408.1|31
1653673810000|2022-05-27 17:50:10|156505.9|156415.9|156505.9|156415.9|156508.4|156418.4|156505.3|156415.3|12
1653673820000|2022-05-27 17:50:20|156506.3|156416.3|156498.6|156408.6|156509.5|156419.5|156494.3|156404.3|28
1653673830000|2022-05-27 17:50:30|156497.4|156407.4|156492.9|156402.9|156499.6|156409.6|156492.9|156402.9|28
1653673840000|2022-05-27 17:50:40|156493|156403|156462.1|156372.1|156493|156403|156460.8|156370.8|23
1653673850000|2022-05-27 17:50:50|156459.7|156369.7|156461.3|156371.3|156462|156372|156458.8|156368.8|23
1653673860000|2022-05-27 17:51:00|156462.1|156372.1|156461.2|156371.2|156462.2|156372.2|156459.8|156369.8|13
1653673870000|2022-05-27 17:51:10|156460.5|156370.5|156449|156359|156461|156371|156443.7|156353.7|19
1653673880000|2022-05-27 17:51:20|156448.8|156358.8|156448.6|156358.6|156448.9|156358.9|156448.6|156358.6|5
1653673890000|2022-05-27 17:51:30|156448.4|156358.4|156449|156359|156449.1|156359.1|156448.4|156358.4|6
1653673900000|2022-05-27 17:51:40|156449.6|156359.6|156449.4|156359.4|156449.6|156359.6|156449.4|156359.4|2
1653673910000|2022-05-27 17:51:50|156446.1|156356.1|156446.1|156356.1|156446.1|156356.1|156446.1|156356.1|1
1653673920000|2022-05-27 17:52:00|156447.5|156357.5|156455.2|156365.2|156458.1|156368.1|156447.5|156357.5|14
1653673930000|2022-05-27 17:52:10|156455.5|156365.5|156453.5|156363.5|156455.5|156365.5|156453.5|156363.5|5
1653673940000|2022-05-27 17:52:20|156454.2|156364.2|156455.1|156365.1|156455.9|156365.9|156452.6|156362.6|15
1653673950000|2022-05-27 17:52:30|156455.2|156365.2|156456.9|156366.9|156457|156367|156455|156365|5
1653673960000|2022-05-27 17:52:40|156456.7|156366.7|156448.3|156358.3|156456.8|156366.8|156447.7|156357.7|21
1653673970000|2022-05-27 17:52:50|156451.9|156361.9|156449.2|156359.2|156453.7|156363.7|156449.2|156359.2|13
1653673980000|2022-05-27 17:53:00|156451.5|156361.5|156454.6|156364.6|156454.8|156364.8|156451.5|156361.5|5
1653673990000|2022-05-27 17:53:10|156449.9|156359.9|156451.3|156361.3|156453.7|156363.7|156445|156355|18
1653674000000|2022-05-27 17:53:20|156447.4|156357.4|156446.1|156356.1|156450|156360|156445.7|156355.7|12
1653674010000|2022-05-27 17:53:30|156447.7|156357.7|156453.5|156363.5|156467.5|156377.5|156447.7|156357.7|21
1653674020000|2022-05-27 17:53:40|156453.6|156363.6|156449.2|156359.2|156453.6|156363.6|156447|156357|17
1653674030000|2022-05-27 17:53:50|156448.8|156358.8|156449.5|156359.5|156449.5|156359.5|156445.6|156355.6|12
1653674040000|2022-05-27 17:54:00|156450.4|156360.4|156450.2|156360.2|156450.6|156360.6|156448.6|156358.6|17
1653674050000|2022-05-27 17:54:10|156450.6|156360.6|156462.8|156372.8|156465.7|156375.7|156450.3|156360.3|12
1653674060000|2022-05-27 17:54:20|156462.5|156372.5|156461.6|156371.6|156462.5|156372.5|156459.2|156369.2|7
1653674070000|2022-05-27 17:54:30|156461|156371|156456.4|156366.4|156461|156371|156455.3|156365.3|3
1653674080000|2022-05-27 17:54:40|156457.7|156367.7|156465.6|156375.6|156466.1|156376.1|156457.6|156367.6|19
1653674090000|2022-05-27 17:54:50|156466|156376|156464.5|156374.5|156466.4|156376.4|156464.2|156374.2|12
1653674100000|2022-05-27 17:55:00|156459.6|156369.6|156456.5|156366.5|156459.6|156369.6|156452.2|156362.2|8
1653674110000|2022-05-27 17:55:10|156456.7|156366.7|156468.9|156378.9|156470.4|156380.4|156456.4|156366.4|15
1653674120000|2022-05-27 17:55:20|156469.6|156379.6|156454.1|156364.1|156469.8|156379.8|156453.8|156363.8|15
1653674130000|2022-05-27 17:55:30|156454|156364|156465.9|156375.9|156467.5|156377.5|156454|156364|19
1653674140000|2022-05-27 17:55:40|156465.7|156375.7|156467.4|156377.4|156469.1|156379.1|156464.8|156374.8|10
1653674150000|2022-05-27 17:55:50|156467.2|156377.2|156467.5|156377.5|156470.2|156380.2|156467|156377|6
1653674160000|2022-05-27 17:56:00|156468.5|156378.5|156468.4|156378.4|156470|156380|156468.3|156378.3|9
1653674170000|2022-05-27 17:56:10|156468.8|156378.8|156469.6|156379.6|156469.8|156379.8|156468.4|156378.4|5
1653674180000|2022-05-27 17:56:20|156469.1|156379.1|156465.9|156375.9|156469.1|156379.1|156465.9|156375.9|7
1653674190000|2022-05-27 17:56:30|156466.3|156376.3|156453.9|156363.9|156466.9|156376.9|156452.3|156362.3|12
1653674200000|2022-05-27 17:56:40|156455.9|156365.9|156462.3|156372.3|156462.3|156372.3|156452.4|156362.4|21
1653674210000|2022-05-27 17:56:50|156463.7|156373.7|156469.2|156379.2|156469.2|156379.2|156461.3|156371.3|17
1653674220000|2022-05-27 17:57:00|156469.8|156379.8|156485.9|156395.9|156489.6|156399.6|156468.2|156378.2|23
1653674230000|2022-05-27 17:57:10|156478.5|156388.5|156472.4|156382.4|156478.5|156388.5|156471.9|156381.9|27
1653674240000|2022-05-27 17:57:20|156473.2|156383.2|156472.9|156382.9|156474.1|156384.1|156471.5|156381.5|19
1653674250000|2022-05-27 17:57:30|156473.3|156383.3|156478.8|156388.8|156480.4|156390.4|156471.2|156381.2|17
1653674260000|2022-05-27 17:57:40|156479.6|156389.6|156475.6|156385.6|156482.3|156392.3|156473.7|156383.7|20
1653674270000|2022-05-27 17:57:50|156475|156385|156469.1|156379.1|156475.8|156385.8|156469.1|156379.1|27
1653674280000|2022-05-27 17:58:00|156470.9|156380.9|156471.3|156381.3|156472.2|156382.2|156468.8|156378.8|26
1653674290000|2022-05-27 17:58:10|156472|156382|156492.6|156402.6|156493.2|156403.2|156471.5|156381.5|27
1653674300000|2022-05-27 17:58:20|156492.5|156402.5|156488.8|156398.8|156492.5|156402.5|156488.5|156398.5|21
1653674310000|2022-05-27 17:58:30|156488.4|156398.4|156490.4|156400.4|156492.3|156402.3|156488.4|156398.4|17
1653674320000|2022-05-27 17:58:40|156486.9|156396.9|156490|156400|156491|156401|156485.6|156395.6|24
1653674330000|2022-05-27 17:58:50|156491.1|156401.1|156482.5|156392.5|156491.1|156401.1|156480.2|156390.2|25
1653674340000|2022-05-27 17:59:00|156478.4|156388.4|156438|156348|156478.4|156388.4|156429.8|156339.8|26
1653674350000|2022-05-27 17:59:10|156438.7|156348.7|156445.2|156355.2|156447.3|156357.3|156438.2|156348.2|25
1653674360000|2022-05-27 17:59:20|156445.1|156355.1|156426.5|156336.5|156445.1|156355.1|156426.5|156336.5|33
1653674370000|2022-05-27 17:59:30|156427.5|156337.5|156432.1|156342.1|156432.1|156342.1|156426.4|156336.4|26
1653674380000|2022-05-27 17:59:40|156432.4|156342.4|156428.9|156338.9|156432.4|156342.4|156426.6|156336.6|22
1653674390000|2022-05-27 17:59:50|156430.1|156340.1|156433.2|156343.2|156433.9|156343.9|156428.7|156338.7|30
1653674400000|2022-05-27 18:00:00|156432.6|156342.6|156434.5|156344.5|156438.9|156348.9|156432.6|156342.6|29
1653674410000|2022-05-27 18:00:10|156433.9|156343.9|156442.9|156352.9|156447|156357|156426.5|156336.5|28
1653674420000|2022-05-27 18:00:20|156443.7|156353.7|156449.7|156359.7|156452.5|156362.5|156441|156351|30
1653674430000|2022-05-27 18:00:30|156450.4|156360.4|156451.4|156361.4|156454.1|156364.1|156445.6|156355.6|30
1653674440000|2022-05-27 18:00:40|156452.3|156362.3|156450.4|156360.4|156452.3|156362.3|156449.7|156359.7|23
1653674450000|2022-05-27 18:00:50|156450|156360|156454.9|156364.9|156454.9|156364.9|156450|156360|20
1653674460000|2022-05-27 18:01:00|156455.1|156365.1|156463.3|156373.3|156469.2|156379.2|156444.2|156354.2|27
1653674470000|2022-05-27 18:01:10|156465|156375|156464.8|156374.8|156467.1|156377.1|156462.2|156372.2|23
1653674480000|2022-05-27 18:01:20|156465.3|156375.3|156460.5|156370.5|156465.3|156375.3|156455.6|156365.6|30
1653674490000|2022-05-27 18:01:30|156459.5|156369.5|156460.4|156370.4|156462.1|156372.1|156457.7|156367.7|27
1653674500000|2022-05-27 18:01:40|156460.3|156370.3|156462|156372|156462.2|156372.2|156460.2|156370.2|26
1653674510000|2022-05-27 18:01:50|156461.9|156371.9|156461.3|156371.3|156462.8|156372.8|156460.3|156370.3|20
1653674520000|2022-05-27 18:02:00|156462|156372|156465.9|156375.9|156467|156377|156461.5|156371.5|31
1653674530000|2022-05-27 18:02:10|156467.2|156377.2|156461.3|156371.3|156467.2|156377.2|156461|156371|28
1653674540000|2022-05-27 18:02:20|156462.1|156372.1|156464.2|156374.2|156464.2|156374.2|156458.3|156368.3|24
1653674550000|2022-05-27 18:02:30|156464.6|156374.6|156461.2|156371.2|156466.4|156376.4|156459.3|156369.3|25
1653674560000|2022-05-27 18:02:40|156461.1|156371.1|156461.5|156371.5|156461.9|156371.9|156459.5|156369.5|21
1653674570000|2022-05-27 18:02:50|156461.1|156371.1|156457.4|156367.4|156462.7|156372.7|156456.4|156366.4|23
1653674580000|2022-05-27 18:03:00|156457.5|156367.5|156458.8|156368.8|156466.4|156376.4|156452|156362|20
1653674590000|2022-05-27 18:03:10|156456.1|156366.1|156458.9|156368.9|156464.4|156374.4|156448.9|156358.9|28
1653674600000|2022-05-27 18:03:20|156459.8|156369.8|156451.6|156361.6|156459.8|156369.8|156451.6|156361.6|26
1653674610000|2022-05-27 18:03:30|156451.9|156361.9|156416.1|156326.1|156452.3|156362.3|156412.6|156322.6|35
1653674620000|2022-05-27 18:03:40|156416.6|156326.6|156436.4|156346.4|156440.2|156350.2|156414.9|156324.9|30
1653674630000|2022-05-27 18:03:50|156438.6|156348.6|156436|156346|156438.9|156348.9|156435.9|156345.9|35
1653674640000|2022-05-27 18:04:00|156433|156343|156443.4|156353.4|156443.4|156353.4|156432.8|156342.8|30
1653674650000|2022-05-27 18:04:10|156447.7|156357.7|156449.1|156359.1|156453.7|156363.7|156445|156355|31
1653674660000|2022-05-27 18:04:20|156447.8|156357.8|156449.3|156359.3|156451.2|156361.2|156447.7|156357.7|21
1653674670000|2022-05-27 18:04:30|156449.6|156359.6|156449.6|156359.6|156450.5|156360.5|156448.8|156358.8|17
1653674680000|2022-05-27 18:04:40|156449.5|156359.5|156452.2|156362.2|156452.3|156362.3|156448.7|156358.7|23
1653674690000|2022-05-27 18:04:50|156451.1|156361.1|156451.2|156361.2|156451.7|156361.7|156444.3|156354.3|26
1653674700000|2022-05-27 18:05:00|156453.4|156363.4|156453.3|156363.3|156455.5|156365.5|156452|156362|16
1653674710000|2022-05-27 18:05:10|156453.5|156363.5|156456.7|156366.7|156458.6|156368.6|156453.5|156363.5|20
1653674720000|2022-05-27 18:05:20|156456.6|156366.6|156453.3|156363.3|156456.6|156366.6|156453.3|156363.3|15
1653674730000|2022-05-27 18:05:30|156454|156364|156450.4|156360.4|156455.2|156365.2|156448.5|156358.5|19
1653674740000|2022-05-27 18:05:40|156451.1|156361.1|156451.9|156361.9|156453.4|156363.4|156450.2|156360.2|17
1653674750000|2022-05-27 18:05:50|156452.1|156362.1|156455.2|156365.2|156457.4|156367.4|156452.1|156362.1|21
1653674760000|2022-05-27 18:06:00|156454.5|156364.5|156465.4|156375.4|156471.1|156381.1|156454.4|156364.4|27
1653674770000|2022-05-27 18:06:10|156460.1|156370.1|156524.6|156434.6|156525.5|156435.5|156460.1|156370.1|27
1653674780000|2022-05-27 18:06:20|156527.6|156437.6|156529.1|156439.1|156529.9|156439.9|156518.7|156428.7|25
1653674790000|2022-05-27 18:06:30|156529.9|156439.9|156527.8|156437.8|156529.9|156439.9|156526.2|156436.2|14
1653674800000|2022-05-27 18:06:40|156527.9|156437.9|156525.2|156435.2|156530.1|156440.1|156524.9|156434.9|12
1653674810000|2022-05-27 18:06:50|156525.3|156435.3|156528.1|156438.1|156532.4|156442.4|156525.1|156435.1|11
1653674820000|2022-05-27 18:07:00|156529.4|156439.4|156527.2|156437.2|156529.4|156439.4|156523.1|156433.1|12
1653674830000|2022-05-27 18:07:10|156526.3|156436.3|156526.5|156436.5|156527.2|156437.2|156522.8|156432.8|10
1653674840000|2022-05-27 18:07:20|156527.1|156437.1|156512.2|156422.2|156527.1|156437.1|156510.1|156420.1|21
1653674850000|2022-05-27 18:07:30|156513.5|156423.5|156516.5|156426.5|156516.5|156426.5|156513.2|156423.2|22
1653674860000|2022-05-27 18:07:40|156515.6|156425.6|156516.4|156426.4|156517.2|156427.2|156515.6|156425.6|18
1653674870000|2022-05-27 18:07:50|156516.1|156426.1|156515.1|156425.1|156516.5|156426.5|156512.2|156422.2|23
1653674880000|2022-05-27 18:08:00|156515.7|156425.7|156511.1|156421.1|156516|156426|156509.6|156419.6|22
1653674890000|2022-05-27 18:08:10|156509.7|156419.7|156455.6|156365.6|156510.5|156420.5|156441.2|156351.2|26
1653674900000|2022-05-27 18:08:20|156456.6|156366.6|156445.5|156355.5|156457|156367|156444.6|156354.6|30
1653674910000|2022-05-27 18:08:30|156446.1|156356.1|156445.9|156355.9|156447.2|156357.2|156444.9|156354.9|19
1653674920000|2022-05-27 18:08:40|156446.3|156356.3|156445.6|156355.6|156447.9|156357.9|156445.4|156355.4|22
1653674930000|2022-05-27 18:08:50|156445.5|156355.5|156452.5|156362.5|156454.5|156364.5|156445.5|156355.5|28
1653674940000|2022-05-27 18:09:00|156452.6|156362.6|156453.1|156363.1|156453.4|156363.4|156451.3|156361.3|16
1653674950000|2022-05-27 18:09:10|156453|156363|156453.7|156363.7|156454|156364|156451.8|156361.8|21
1653674960000|2022-05-27 18:09:20|156453.3|156363.3|156454.5|156364.5|156454.5|156364.5|156449.1|156359.1|14
1653674970000|2022-05-27 18:09:30|156451.5|156361.5|156452.5|156362.5|156453.4|156363.4|156450.1|156360.1|22
1653674980000|2022-05-27 18:09:40|156442.3|156352.3|156441.9|156351.9|156447.5|156357.5|156439.6|156349.6|36
1653674990000|2022-05-27 18:09:50|156442.4|156352.4|156441.1|156351.1|156442.5|156352.5|156437.6|156347.6|31
1653675000000|2022-05-27 18:10:00|156441|156351|156437.8|156347.8|156441.1|156351.1|156434.5|156344.5|34
1653675010000|2022-05-27 18:10:10|156437.6|156347.6|156438.9|156348.9|156441.5|156351.5|156437|156347|25
1653675020000|2022-05-27 18:10:20|156438.1|156348.1|156441.6|156351.6|156442.8|156352.8|156437.7|156347.7|24
1653675030000|2022-05-27 18:10:30|156441.9|156351.9|156443.9|156353.9|156444|156354|156440.7|156350.7|18
1653675040000|2022-05-27 18:10:40|156441.5|156351.5|156453.4|156363.4|156453.4|156363.4|156440|156350|23
1653675050000|2022-05-27 18:10:50|156453.9|156363.9|156459.4|156369.4|156459.4|156369.4|156452.4|156362.4|22
1653675060000|2022-05-27 18:11:00|156459.3|156369.3|156457.4|156367.4|156459.3|156369.3|156454.8|156364.8|21
1653675070000|2022-05-27 18:11:10|156457.7|156367.7|156441.3|156351.3|156457.7|156367.7|156435.8|156345.8|31
1653675080000|2022-05-27 18:11:20|156441.5|156351.5|156443.9|156353.9|156446.3|156356.3|156439.1|156349.1|23
1653675090000|2022-05-27 18:11:30|156445.5|156355.5|156446.6|156356.6|156446.7|156356.7|156442.9|156352.9|17
1653675100000|2022-05-27 18:11:40|156446.5|156356.5|156458.9|156368.9|156459.9|156369.9|156437.9|156347.9|24
1653675110000|2022-05-27 18:11:50|156457.4|156367.4|156460.5|156370.5|156461|156371|156457.4|156367.4|21
1653675120000|2022-05-27 18:12:00|156460.7|156370.7|156512.2|156422.2|156515.8|156425.8|156460.7|156370.7|33
1653675130000|2022-05-27 18:12:10|156511.8|156421.8|156512.9|156422.9|156513.7|156423.7|156511.7|156421.7|17
1653675140000|2022-05-27 18:12:20|156513.3|156423.3|156510.5|156420.5|156513.3|156423.3|156509.8|156419.8|16
1653675150000|2022-05-27 18:12:30|156510.4|156420.4|156511.6|156421.6|156511.6|156421.6|156509.7|156419.7|14
1653675160000|2022-05-27 18:12:40|156511|156421|156509.8|156419.8|156513.2|156423.2|156509.4|156419.4|15
1653675170000|2022-05-27 18:12:50|156508.9|156418.9|156514.7|156424.7|156514.7|156424.7|156508.2|156418.2|18
1653675180000|2022-05-27 18:13:00|156514.2|156424.2|156512.7|156422.7|156515.2|156425.2|156511.4|156421.4|18
1653675190000|2022-05-27 18:13:10|156513.2|156423.2|156509.4|156419.4|156513.2|156423.2|156508.7|156418.7|18
1653675200000|2022-05-27 18:13:20|156509.2|156419.2|156510.6|156420.6|156510.7|156420.7|156509.2|156419.2|17
1653675210000|2022-05-27 18:13:30|156509.8|156419.8|156504.9|156414.9|156523.4|156433.4|156504|156414|21
1653675220000|2022-05-27 18:13:40|156506|156416|156512.4|156422.4|156513.2|156423.2|156506|156416|16
1653675230000|2022-05-27 18:13:50|156511.8|156421.8|156478.5|156388.5|156514.1|156424.1|156465.7|156375.7|33
1653675240000|2022-05-27 18:14:00|156473.2|156383.2|156489.5|156399.5|156489.5|156399.5|156472.4|156382.4|31
1653675250000|2022-05-27 18:14:10|156488.7|156398.7|156485.2|156395.2|156488.7|156398.7|156483.6|156393.6|21
1653675260000|2022-05-27 18:14:20|156485.1|156395.1|156486.7|156396.7|156487.7|156397.7|156485.1|156395.1|20
1653675270000|2022-05-27 18:14:30|156486.1|156396.1|156487.3|156397.3|156487.3|156397.3|156484.4|156394.4|15
1653675280000|2022-05-27 18:14:40|156486.3|156396.3|156484.2|156394.2|156487.7|156397.7|156484.2|156394.2|14
1653675290000|2022-05-27 18:14:50|156484.1|156394.1|156483.9|156393.9|156484.9|156394.9|156481.5|156391.5|25
1653675300000|2022-05-27 18:15:00|156483.5|156393.5|156483.6|156393.6|156484|156394|156481|156391|18
1653675310000|2022-05-27 18:15:10|156482.6|156392.6|156446.9|156356.9|156482.6|156392.6|156441.7|156351.7|21
1653675320000|2022-05-27 18:15:20|156447.4|156357.4|156476.4|156386.4|156479.8|156389.8|156446.8|156356.8|33
1653675330000|2022-05-27 18:15:30|156475.9|156385.9|156448.8|156358.8|156478.1|156388.1|156440.6|156350.6|34
1653675340000|2022-05-27 18:15:40|156448.4|156358.4|156450.6|156360.6|156452.6|156362.6|156447.1|156357.1|27
1653675350000|2022-05-27 18:15:50|156451.6|156361.6|156450.9|156360.9|156451.6|156361.6|156450.5|156360.5|23
1653675360000|2022-05-27 18:16:00|156450.7|156360.7|156465.9|156375.9|156468.8|156378.8|156449.2|156359.2|23
1653675370000|2022-05-27 18:16:10|156465.7|156375.7|156470.7|156380.7|156471|156381|156465.1|156375.1|20
1653675380000|2022-05-27 18:16:20|156470.2|156380.2|156471.1|156381.1|156472.5|156382.5|156468.9|156378.9|23
1653675390000|2022-05-27 18:16:30|156470.6|156380.6|156470.5|156380.5|156471.2|156381.2|156468.1|156378.1|31
1653675400000|2022-05-27 18:16:40|156470|156380|156465|156375|156470.8|156380.8|156463.7|156373.7|24
1653675410000|2022-05-27 18:16:50|156466.2|156376.2|156466.7|156376.7|156468.6|156378.6|156463.4|156373.4|31
1653675420000|2022-05-27 18:17:00|156465.3|156375.3|156460.9|156370.9|156470.7|156380.7|156460.9|156370.9|27
1653675430000|2022-05-27 18:17:10|156462|156372|156457.9|156367.9|156463|156373|156455.7|156365.7|26
1653675440000|2022-05-27 18:17:20|156458.1|156368.1|156457.3|156367.3|156458.6|156368.6|156455.7|156365.7|20
1653675450000|2022-05-27 18:17:30|156457|156367|156457.9|156367.9|156458.7|156368.7|156456.7|156366.7|18
1653675460000|2022-05-27 18:17:40|156457.7|156367.7|156459.1|156369.1|156460.2|156370.2|156456.6|156366.6|17
1653675470000|2022-05-27 18:17:50|156457.4|156367.4|156417.6|156327.6|156457.4|156367.4|156408.2|156318.2|22
1653675480000|2022-05-27 18:18:00|156421.9|156331.9|156412.6|156322.6|156423.7|156333.7|156409.4|156319.4|22
1653675490000|2022-05-27 18:18:10|156411.8|156321.8|156413.3|156323.3|156415.6|156325.6|156409.9|156319.9|19
1653675500000|2022-05-27 18:18:20|156413.7|156323.7|156412.9|156322.9|156416.1|156326.1|156412.9|156322.9|20
1653675510000|2022-05-27 18:18:30|156413.7|156323.7|156413.7|156323.7|156415|156325|156409.3|156319.3|20
1653675520000|2022-05-27 18:18:40|156413.5|156323.5|156455|156365|156456.2|156366.2|156412.7|156322.7|31
1653675530000|2022-05-27 18:18:50|156455.1|156365.1|156442.5|156352.5|156455.1|156365.1|156442.5|156352.5|26
1653675540000|2022-05-27 18:19:00|156442.2|156352.2|156440.9|156350.9|156442.5|156352.5|156440.9|156350.9|14
1653675550000|2022-05-27 18:19:10|156439.2|156349.2|156437.7|156347.7|156441.6|156351.6|156437.7|156347.7|18
1653675560000|2022-05-27 18:19:20|156437.8|156347.8|156369.6|156279.6|156441.2|156351.2|156369.6|156279.6|21
1653675570000|2022-05-27 18:19:30|156364.7|156274.7|156366.9|156276.9|156370.3|156280.3|156364.4|156274.4|26
1653675580000|2022-05-27 18:19:40|156368.1|156278.1|156371.6|156281.6|156371.9|156281.9|156367.5|156277.5|21
1653675590000|2022-05-27 18:19:50|156371.8|156281.8|156368.7|156278.7|156371.9|156281.9|156368.3|156278.3|11
1653675600000|2022-05-27 18:20:00|156367.9|156277.9|156361.1|156271.1|156368.4|156278.4|156357.2|156267.2|22
1653675610000|2022-05-27 18:20:10|156359.4|156269.4|156349.4|156259.4|156363.1|156273.1|156346|156256|27
1653675620000|2022-05-27 18:20:20|156350|156260|156347.1|156257.1|156350.5|156260.5|156344.5|156254.5|20
1653675630000|2022-05-27 18:20:30|156348.8|156258.8|156352.8|156262.8|156352.8|156262.8|156343.8|156253.8|24
1653675640000|2022-05-27 18:20:40|156353.1|156263.1|156352.3|156262.3|156356.6|156266.6|156352.3|156262.3|16
1653675650000|2022-05-27 18:20:50|156353.9|156263.9|156345.3|156255.3|156354|156264|156345.3|156255.3|23
1653675660000|2022-05-27 18:21:00|156347.2|156257.2|156347.4|156257.4|156349.8|156259.8|156344.4|156254.4|12
1653675670000|2022-05-27 18:21:10|156348.4|156258.4|156345.9|156255.9|156348.5|156258.5|156344.7|156254.7|19
1653675680000|2022-05-27 18:21:20|156346.8|156256.8|156368.5|156278.5|156380|156290|156346.8|156256.8|19
1653675690000|2022-05-27 18:21:30|156364|156274|156364|156274|156365.4|156275.4|156361.7|156271.7|27
1653675700000|2022-05-27 18:21:40|156364.1|156274.1|156375.7|156285.7|156378|156288|156364.1|156274.1|19
1653675710000|2022-05-27 18:21:50|156375.4|156285.4|156375.2|156285.2|156376.2|156286.2|156375.2|156285.2|12
1653675720000|2022-05-27 18:22:00|156375.7|156285.7|156376.2|156286.2|156376.2|156286.2|156374.1|156284.1|14
1653675730000|2022-05-27 18:22:10|156375.8|156285.8|156374.9|156284.9|156376|156286|156373.5|156283.5|13
1653675740000|2022-05-27 18:22:20|156375|156285|156374.5|156284.5|156377|156287|156373.5|156283.5|24
1653675750000|2022-05-27 18:22:30|156375.7|156285.7|156365.4|156275.4|156376|156286|156362.9|156272.9|21
1653675760000|2022-05-27 18:22:40|156363.2|156273.2|156359.1|156269.1|156363.2|156273.2|156357.2|156267.2|12
1653675770000|2022-05-27 18:22:50|156358.7|156268.7|156362.3|156272.3|156362.6|156272.6|156358.7|156268.7|15
1653675780000|2022-05-27 18:23:00|156361.9|156271.9|156361.6|156271.6|156362.4|156272.4|156361.3|156271.3|10
1653675790000|2022-05-27 18:23:10|156358.5|156268.5|156369|156279|156370.4|156280.4|156358.5|156268.5|22
1653675800000|2022-05-27 18:23:20|156369.3|156279.3|156371|156281|156371|156281|156368|156278|16
1653675810000|2022-05-27 18:23:30|156370.5|156280.5|156378|156288|156381.3|156291.3|156370|156280|22
1653675820000|2022-05-27 18:23:40|156379|156289|156378.4|156288.4|156379.9|156289.9|156375.9|156285.9|12
1653675830000|2022-05-27 18:23:50|156378.6|156288.6|156378|156288|156378.7|156288.7|156377.7|156287.7|11
1653675840000|2022-05-27 18:24:00|156378.4|156288.4|156378.3|156288.3|156380.4|156290.4|156378.3|156288.3|11
1653675850000|2022-05-27 18:24:10|156379|156289|156378|156288|156379.5|156289.5|156374.1|156284.1|7
1653675860000|2022-05-27 18:24:20|156378.7|156288.7|156381.3|156291.3|156383.8|156293.8|156377.5|156287.5|17
1653675870000|2022-05-27 18:24:30|156384.6|156294.6|156379.9|156289.9|156384.6|156294.6|156363.7|156273.7|24
1653675880000|2022-05-27 18:24:40|156380.1|156290.1|156378|156288|156380.1|156290.1|156377.2|156287.2|13
1653675890000|2022-05-27 18:24:50|156379.9|156289.9|156379.5|156289.5|156379.9|156289.9|156379.4|156289.4|8
1653675900000|2022-05-27 18:25:00|156378.6|156288.6|156376.4|156286.4|156379.4|156289.4|156375.7|156285.7|9
1653675910000|2022-05-27 18:25:10|156376.7|156286.7|156376.4|156286.4|156376.7|156286.7|156376.1|156286.1|9
1653675920000|2022-05-27 18:25:20|156376.7|156286.7|156379.5|156289.5|156381.2|156291.2|156376.4|156286.4|9
1653675930000|2022-05-27 18:25:30|156378.1|156288.1|156377.6|156287.6|156379.4|156289.4|156377.5|156287.5|11
1653675940000|2022-05-27 18:25:40|156378.6|156288.6|156377.8|156287.8|156379.4|156289.4|156377.6|156287.6|18
1653675950000|2022-05-27 18:25:50|156378.2|156288.2|156379.2|156289.2|156379.9|156289.9|156377.8|156287.8|13
1653675960000|2022-05-27 18:26:00|156379.5|156289.5|156378.6|156288.6|156380.5|156290.5|156378.6|156288.6|13
1653675970000|2022-05-27 18:26:10|156379|156289|156379.1|156289.1|156379.9|156289.9|156377.9|156287.9|14
1653675980000|2022-05-27 18:26:20|156379.7|156289.7|156379.5|156289.5|156381.4|156291.4|156377.9|156287.9|15
1653675990000|2022-05-27 18:26:30|156378.8|156288.8|156378.8|156288.8|156380.3|156290.3|156377.4|156287.4|8
1653676000000|2022-05-27 18:26:40|156379.6|156289.6|156378.3|156288.3|156379.6|156289.6|156378.3|156288.3|6
1653676010000|2022-05-27 18:26:50|156380.7|156290.7|156377.2|156287.2|156380.7|156290.7|156376.8|156286.8|9
1653676020000|2022-05-27 18:27:00|156377.8|156287.8|156378.6|156288.6|156380.4|156290.4|156375.9|156285.9|16
1653676030000|2022-05-27 18:27:10|156378.9|156288.9|156384.1|156294.1|156388.5|156298.5|156378.9|156288.9|16
1653676040000|2022-05-27 18:27:20|156386|156296|156384.9|156294.9|156386|156296|156382.5|156292.5|14
1653676050000|2022-05-27 18:27:30|156385.2|156295.2|156384.7|156294.7|156385.2|156295.2|156384.1|156294.1|16
1653676060000|2022-05-27 18:27:40|156385.1|156295.1|156379|156289|156385.1|156295.1|156377.5|156287.5|15
1653676070000|2022-05-27 18:27:50|156380.3|156290.3|156377.4|156287.4|156380.3|156290.3|156376.9|156286.9|15
1653676080000|2022-05-27 18:28:00|156377.3|156287.3|156375.3|156285.3|156377.6|156287.6|156371.6|156281.6|16
1653676090000|2022-05-27 18:28:10|156375.5|156285.5|156375.9|156285.9|156376.1|156286.1|156375.2|156285.2|11
1653676100000|2022-05-27 18:28:20|156378.1|156288.1|156378|156288|156378.3|156288.3|156377.7|156287.7|8
1653676110000|2022-05-27 18:28:30|156380.1|156290.1|156381.9|156291.9|156381.9|156291.9|156377.6|156287.6|9
1653676120000|2022-05-27 18:28:40|156380.4|156290.4|156380.1|156290.1|156381.6|156291.6|156380.1|156290.1|7
1653676130000|2022-05-27 18:28:50|156380.3|156290.3|156375.4|156285.4|156380.6|156290.6|156375.4|156285.4|19
1653676140000|2022-05-27 18:29:00|156376.6|156286.6|156371.6|156281.6|156377|156287|156371.4|156281.4|22
1653676150000|2022-05-27 18:29:10|156373.3|156283.3|156370.8|156280.8|156376.8|156286.8|156365.8|156275.8|29
1653676160000|2022-05-27 18:29:20|156372.1|156282.1|156366.3|156276.3|156372.1|156282.1|156365.9|156275.9|25
1653676170000|2022-05-27 18:29:30|156366.9|156276.9|156369.6|156279.6|156371.5|156281.5|156348.3|156258.3|27
1653676180000|2022-05-27 18:29:40|156367.4|156277.4|156381.2|156291.2|156383|156293|156367.4|156277.4|21
1653676190000|2022-05-27 18:29:50|156381.3|156291.3|156374.4|156284.4|156381.7|156291.7|156373.8|156283.8|13
1653676200000|2022-05-27 18:30:00|156374.5|156284.5|156378.5|156288.5|156381.5|156291.5|156374.5|156284.5|22
1653676210000|2022-05-27 18:30:10|156378.2|156288.2|156379.5|156289.5|156381.8|156291.8|156374.6|156284.6|19
1653676220000|2022-05-27 18:30:20|156378.9|156288.9|156379.5|156289.5|156379.8|156289.8|156378.9|156288.9|13
1653676230000|2022-05-27 18:30:30|156379.6|156289.6|156365.9|156275.9|156379.6|156289.6|156365.7|156275.7|17
1653676240000|2022-05-27 18:30:40|156373.1|156283.1|156372.7|156282.7|156373.1|156283.1|156366.8|156276.8|7
1653676250000|2022-05-27 18:30:50|156372.5|156282.5|156384.6|156294.6|156387.4|156297.4|156370.1|156280.1|16
1653676260000|2022-05-27 18:31:00|156379.3|156289.3|156381.5|156291.5|156384.4|156294.4|156378.1|156288.1|22
1653676270000|2022-05-27 18:31:10|156372.3|156282.3|156375.6|156285.6|156376.2|156286.2|156372.3|156282.3|11
1653676280000|2022-05-27 18:31:20|156374.5|156284.5|156375.5|156285.5|156375.6|156285.6|156374.5|156284.5|5
1653676290000|2022-05-27 18:31:30|156375.6|156285.6|156373.9|156283.9|156375.6|156285.6|156368.9|156278.9|9
1653676300000|2022-05-27 18:31:40|156375.2|156285.2|156374.5|156284.5|156381|156291|156368.2|156278.2|19
1653676310000|2022-05-27 18:31:50|156373.9|156283.9|156386|156296|156387.6|156297.6|156365.5|156275.5|22
1653676320000|2022-05-27 18:32:00|156389.5|156299.5|156380.4|156290.4|156389.5|156299.5|156377.7|156287.7|26
1653676330000|2022-05-27 18:32:10|156379.4|156289.4|156379.8|156289.8|156380.4|156290.4|156377.6|156287.6|12
1653676340000|2022-05-27 18:32:20|156379.7|156289.7|156385.2|156295.2|156385.5|156295.5|156373.9|156283.9|23
1653676350000|2022-05-27 18:32:30|156383.7|156293.7|156382.5|156292.5|156383.8|156293.8|156373.4|156283.4|18
1653676360000|2022-05-27 18:32:40|156382.7|156292.7|156382|156292|156383.4|156293.4|156378.6|156288.6|16
1653676370000|2022-05-27 18:32:50|156382.1|156292.1|156377.2|156287.2|156382.1|156292.1|156377.2|156287.2|17
1653676380000|2022-05-27 18:33:00|156377.3|156287.3|156378|156288|156379.4|156289.4|156376.3|156286.3|21
1653676390000|2022-05-27 18:33:10|156378.6|156288.6|156378.8|156288.8|156389.9|156299.9|156374.2|156284.2|21
1653676400000|2022-05-27 18:33:20|156380.3|156290.3|156380|156290|156382.3|156292.3|156378.9|156288.9|12
1653676410000|2022-05-27 18:33:30|156380.1|156290.1|156382.4|156292.4|156382.6|156292.6|156376.2|156286.2|10
1653676420000|2022-05-27 18:33:40|156381.3|156291.3|156370.3|156280.3|156381.7|156291.7|156367.6|156277.6|20
1653676430000|2022-05-27 18:33:50|156374.4|156284.4|156365.5|156275.5|156374.4|156284.4|156365.5|156275.5|16
1653676440000|2022-05-27 18:34:00|156366|156276|156366.4|156276.4|156366.7|156276.7|156364.8|156274.8|17
1653676450000|2022-05-27 18:34:10|156367.2|156277.2|156360.9|156270.9|156367.2|156277.2|156357.9|156267.9|16
1653676460000|2022-05-27 18:34:20|156359.9|156269.9|156363.3|156273.3|156363.3|156273.3|156359.7|156269.7|18
1653676470000|2022-05-27 18:34:30|156363.5|156273.5|156368.9|156278.9|156374.5|156284.5|156360|156270|21
1653676480000|2022-05-27 18:34:40|156369.2|156279.2|156365.9|156275.9|156369.5|156279.5|156364.2|156274.2|16
1653676490000|2022-05-27 18:34:50|156364.9|156274.9|156363.6|156273.6|156368.4|156278.4|156362.2|156272.2|8
1653676500000|2022-05-27 18:35:00|156362.7|156272.7|156379.4|156289.4|156383.6|156293.6|156362.7|156272.7|20
1653676510000|2022-05-27 18:35:10|156380.6|156290.6|156374.6|156284.6|156380.6|156290.6|156371.1|156281.1|20
1653676520000|2022-05-27 18:35:20|156375|156285|156372.5|156282.5|156375.7|156285.7|156369|156279|19
1653676530000|2022-05-27 18:35:30|156371.7|156281.7|156364.8|156274.8|156372.6|156282.6|156363.1|156273.1|18
1653676540000|2022-05-27 18:35:40|156365.5|156275.5|156359.3|156269.3|156366.9|156276.9|156359.1|156269.1|17
1653676550000|2022-05-27 18:35:50|156357|156267|156348|156258|156357|156267|156344.8|156254.8|19
1653676560000|2022-05-27 18:36:00|156355|156265|156359.3|156269.3|156361.4|156271.4|156350.3|156260.3|20
1653676570000|2022-05-27 18:36:10|156359|156269|156261.7|156171.7|156359|156269|156254.9|156164.9|33
1653676580000|2022-05-27 18:36:20|156262|156172|156301.9|156211.9|156301.9|156211.9|156259.8|156169.8|28
1653676590000|2022-05-27 18:36:30|156300.8|156210.8|156301.9|156211.9|156303.5|156213.5|156300.3|156210.3|17
1653676600000|2022-05-27 18:36:40|156301.3|156211.3|156318.9|156228.9|156321|156231|156299.9|156209.9|19
1653676610000|2022-05-27 18:36:50|156319.4|156229.4|156319.8|156229.8|156321|156231|156317.6|156227.6|17
1653676620000|2022-05-27 18:37:00|156320.6|156230.6|156320.1|156230.1|156320.6|156230.6|156319|156229|12
1653676630000|2022-05-27 18:37:10|156320|156230|156326.6|156236.6|156326.6|156236.6|156319.4|156229.4|12
1653676640000|2022-05-27 18:37:20|156326.7|156236.7|156325.7|156235.7|156326.8|156236.8|156324.4|156234.4|14
1653676650000|2022-05-27 18:37:30|156325.9|156235.9|156317.4|156227.4|156328|156238|156317.2|156227.2|14
1653676660000|2022-05-27 18:37:40|156317.2|156227.2|156318.2|156228.2|156318.2|156228.2|156317.2|156227.2|10
1653676670000|2022-05-27 18:37:50|156317.4|156227.4|156317.6|156227.6|156318.4|156228.4|156316.7|156226.7|10
1653676680000|2022-05-27 18:38:00|156317.2|156227.2|156314|156224|156318.2|156228.2|156314|156224|15
1653676690000|2022-05-27 18:38:10|156308.9|156218.9|156311.3|156221.3|156311.3|156221.3|156306.9|156216.9|27
1653676700000|2022-05-27 18:38:20|156312|156222|156312.6|156222.6|156313.1|156223.1|156310.5|156220.5|22
1653676710000|2022-05-27 18:38:30|156312.8|156222.8|156320.6|156230.6|156320.6|156230.6|156312.4|156222.4|17
1653676720000|2022-05-27 18:38:40|156317.5|156227.5|156317|156227|156319.3|156229.3|156316.1|156226.1|17
1653676730000|2022-05-27 18:38:50|156317.8|156227.8|156316.7|156226.7|156318.2|156228.2|156316.7|156226.7|14
1653676740000|2022-05-27 18:39:00|156316.8|156226.8|156358.7|156268.7|156361.4|156271.4|156315|156225|27
1653676750000|2022-05-27 18:39:10|156361.4|156271.4|156345.7|156255.7|156371.4|156281.4|156341.4|156251.4|27
1653676760000|2022-05-27 18:39:20|156345.5|156255.5|156347.5|156257.5|156347.7|156257.7|156343.3|156253.3|20
1653676770000|2022-05-27 18:39:30|156347.7|156257.7|156349.3|156259.3|156349.7|156259.7|156347.1|156257.1|19
1653676780000|2022-05-27 18:39:40|156349.4|156259.4|156348.8|156258.8|156349.4|156259.4|156348.6|156258.6|12
1653676790000|2022-05-27 18:39:50|156349.2|156259.2|156344.4|156254.4|156349.2|156259.2|156343.2|156253.2|15
1653676800000|2022-05-27 18:40:00|156344.6|156254.6|156347|156257|156347.5|156257.5|156343.4|156253.4|17
1653676810000|2022-05-27 18:40:10|156344.5|156254.5|156342|156252|156347.5|156257.5|156341.1|156251.1|20
1653676820000|2022-05-27 18:40:20|156341.6|156251.6|156336.1|156246.1|156343.1|156253.1|156333.6|156243.6|24
1653676830000|2022-05-27 18:40:30|156331.4|156241.4|156350.7|156260.7|156350.7|156260.7|156331.4|156241.4|17
1653676840000|2022-05-27 18:40:40|156348.2|156258.2|156355.8|156265.8|156355.8|156265.8|156346.9|156256.9|19
1653676850000|2022-05-27 18:40:50|156354.9|156264.9|156355|156265|156356.4|156266.4|156354.5|156264.5|15
1653676860000|2022-05-27 18:41:00|156351.3|156261.3|156361.1|156271.1|156361.4|156271.4|156350.7|156260.7|22
1653676870000|2022-05-27 18:41:10|156361.2|156271.2|156354.9|156264.9|156361.4|156271.4|156347.7|156257.7|26
1653676880000|2022-05-27 18:41:20|156355.1|156265.1|156360.7|156270.7|156361|156271|156354.7|156264.7|17
1653676890000|2022-05-27 18:41:30|156360.1|156270.1|156364.6|156274.6|156365.6|156275.6|156360.1|156270.1|22
1653676900000|2022-05-27 18:41:40|156364.2|156274.2|156365.8|156275.8|156366.2|156276.2|156364.2|156274.2|11
1653676910000|2022-05-27 18:41:50|156365.5|156275.5|156368.2|156278.2|156369.6|156279.6|156365.5|156275.5|18
1653676920000|2022-05-27 18:42:00|156367.8|156277.8|156369.8|156279.8|156369.8|156279.8|156367.1|156277.1|17
1653676930000|2022-05-27 18:42:10|156369.9|156279.9|156368.8|156278.8|156369.9|156279.9|156367.4|156277.4|16
1653676940000|2022-05-27 18:42:20|156368.4|156278.4|156371.7|156281.7|156371.8|156281.8|156367.9|156277.9|13
1653676950000|2022-05-27 18:42:30|156371.2|156281.2|156396.3|156306.3|156396.6|156306.6|156358.3|156268.3|21
1653676960000|2022-05-27 18:42:40|156396.6|156306.6|156395.4|156305.4|156402.9|156312.9|156395.4|156305.4|9
1653676970000|2022-05-27 18:42:50|156395.1|156305.1|156373.8|156283.8|156395.1|156305.1|156370.1|156280.1|22
1653676980000|2022-05-27 18:43:00|156373.3|156283.3|156384.7|156294.7|156393.3|156303.3|156373.3|156283.3|26
1653676990000|2022-05-27 18:43:10|156387.8|156297.8|156385.3|156295.3|156387.8|156297.8|156384.4|156294.4|18
1653677000000|2022-05-27 18:43:20|156385.6|156295.6|156385.2|156295.2|156388.4|156298.4|156383.9|156293.9|16
1653677010000|2022-05-27 18:43:30|156384.7|156294.7|156371.6|156281.6|156384.7|156294.7|156367.4|156277.4|24
1653677020000|2022-05-27 18:43:40|156369.1|156279.1|156390.1|156300.1|156394.7|156304.7|156369.1|156279.1|27
1653677030000|2022-05-27 18:43:50|156389.9|156299.9|156388.8|156298.8|156390.1|156300.1|156386.8|156296.8|13
1653677040000|2022-05-27 18:44:00|156393.7|156303.7|156365.2|156275.2|156393.7|156303.7|156362.8|156272.8|21
1653677050000|2022-05-27 18:44:10|156365.8|156275.8|156386.4|156296.4|156389.3|156299.3|156365.8|156275.8|30
1653677060000|2022-05-27 18:44:20|156386.8|156296.8|156382.3|156292.3|156387.1|156297.1|156379.3|156289.3|16
1653677070000|2022-05-27 18:44:30|156383|156293|156353.8|156263.8|156383|156293|156342.9|156252.9|30
1653677080000|2022-05-27 18:44:40|156354|156264|156362.9|156272.9|156363.2|156273.2|156353.1|156263.1|25
1653677090000|2022-05-27 18:44:50|156363.3|156273.3|156359|156269|156366.1|156276.1|156357.6|156267.6|20
1653677100000|2022-05-27 18:45:00|156359.7|156269.7|156358.9|156268.9|156360.2|156270.2|156353.8|156263.8|22
1653677110000|2022-05-27 18:45:10|156352.3|156262.3|156355.2|156265.2|156356.3|156266.3|156352.3|156262.3|16
1653677120000|2022-05-27 18:45:20|156355.3|156265.3|156353|156263|156355.3|156265.3|156350|156260|22
1653677130000|2022-05-27 18:45:30|156352.7|156262.7|156358.9|156268.9|156359.6|156269.6|156352.7|156262.7|22
1653677140000|2022-05-27 18:45:40|156356.3|156266.3|156359.8|156269.8|156359.9|156269.9|156355.5|156265.5|19
1653677150000|2022-05-27 18:45:50|156359.6|156269.6|156359.4|156269.4|156361.1|156271.1|156358.5|156268.5|15
1653677160000|2022-05-27 18:46:00|156360.9|156270.9|156361.7|156271.7|156361.7|156271.7|156359.8|156269.8|13
1653677170000|2022-05-27 18:46:10|156361.9|156271.9|156389.5|156299.5|156389.5|156299.5|156361.9|156271.9|18
1653677180000|2022-05-27 18:46:20|156389.4|156299.4|156412.6|156322.6|156415.9|156325.9|156386.8|156296.8|20
1653677190000|2022-05-27 18:46:30|156413.8|156323.8|156367.3|156277.3|156413.8|156323.8|156367.3|156277.3|25
1653677200000|2022-05-27 18:46:40|156367.6|156277.6|156369.4|156279.4|156374.3|156284.3|156367.6|156277.6|24
1653677210000|2022-05-27 18:46:50|156369.7|156279.7|156371.7|156281.7|156371.7|156281.7|156367.7|156277.7|20
1653677220000|2022-05-27 18:47:00|156371.4|156281.4|156370.9|156280.9|156371.5|156281.5|156370.3|156280.3|11
1653677230000|2022-05-27 18:47:10|156371.5|156281.5|156371.5|156281.5|156375.7|156285.7|156366.7|156276.7|20
1653677240000|2022-05-27 18:47:20|156370.9|156280.9|156369.4|156279.4|156375.7|156285.7|156369.4|156279.4|22
1653677250000|2022-05-27 18:47:30|156368.3|156278.3|156363.6|156273.6|156369.3|156279.3|156363.6|156273.6|20
1653677260000|2022-05-27 18:47:40|156372.5|156282.5|156341.6|156251.6|156372.5|156282.5|156329.9|156239.9|30
1653677270000|2022-05-27 18:47:50|156339.9|156249.9|156345.5|156255.5|156346.7|156256.7|156339.7|156249.7|21
1653677280000|2022-05-27 18:48:00|156341.6|156251.6|156349.1|156259.1|156350.5|156260.5|156341.6|156251.6|21
1653677290000|2022-05-27 18:48:10|156350.3|156260.3|156394.8|156304.8|156395.8|156305.8|156348.2|156258.2|26
1653677300000|2022-05-27 18:48:20|156395.5|156305.5|156390.5|156300.5|156396.3|156306.3|156385.4|156295.4|17
1653677310000|2022-05-27 18:48:30|156392.1|156302.1|156389.8|156299.8|156397.1|156307.1|156389.8|156299.8|12
1653677320000|2022-05-27 18:48:40|156390.5|156300.5|156387.3|156297.3|156393.4|156303.4|156386.6|156296.6|12
1653677330000|2022-05-27 18:48:50|156388.9|156298.9|156376.4|156286.4|156389.8|156299.8|156373.5|156283.5|19
1653677340000|2022-05-27 18:49:00|156375.7|156285.7|156374|156284|156375.7|156285.7|156371.9|156281.9|22
1653677350000|2022-05-27 18:49:10|156373|156283|156373.9|156283.9|156375|156285|156372.7|156282.7|19
1653677360000|2022-05-27 18:49:20|156375.6|156285.6|156375.1|156285.1|156376.5|156286.5|156372.7|156282.7|18
1653677370000|2022-05-27 18:49:30|156375.3|156285.3|156378.6|156288.6|156384.2|156294.2|156372.8|156282.8|26
1653677380000|2022-05-27 18:49:40|156379.4|156289.4|156379.6|156289.6|156380.9|156290.9|156376.6|156286.6|22
1653677390000|2022-05-27 18:49:50|156381.3|156291.3|156371.3|156281.3|156381.3|156291.3|156371.1|156281.1|22
1653677400000|2022-05-27 18:50:00|156375.7|156285.7|156375|156285|156376.9|156286.9|156373.8|156283.8|17
1653677410000|2022-05-27 18:50:10|156376.3|156286.3|156374.5|156284.5|156376.3|156286.3|156374.2|156284.2|9
1653677420000|2022-05-27 18:50:20|156374.6|156284.6|156374.4|156284.4|156375.5|156285.5|156373.3|156283.3|14
1653677430000|2022-05-27 18:50:30|156373.4|156283.4|156376.2|156286.2|156376.2|156286.2|156373.1|156283.1|14
1653677440000|2022-05-27 18:50:40|156375.2|156285.2|156375.6|156285.6|156375.6|156285.6|156373.7|156283.7|7
1653677450000|2022-05-27 18:50:50|156375.1|156285.1|156378.9|156288.9|156379.5|156289.5|156372|156282|18
1653677460000|2022-05-27 18:51:00|156379.3|156289.3|156381.7|156291.7|156383.6|156293.6|156378|156288|16
1653677470000|2022-05-27 18:51:10|156380.2|156290.2|156378.6|156288.6|156381.5|156291.5|156374.7|156284.7|22
1653677480000|2022-05-27 18:51:20|156380.1|156290.1|156377.5|156287.5|156380.1|156290.1|156375.5|156285.5|17
1653677490000|2022-05-27 18:51:30|156374.2|156284.2|156373.8|156283.8|156377.5|156287.5|156371.9|156281.9|17
1653677500000|2022-05-27 18:51:40|156374|156284|156375.7|156285.7|156378.4|156288.4|156374|156284|13
1653677510000|2022-05-27 18:51:50|156376|156286|156377.4|156287.4|156379.1|156289.1|156375.5|156285.5|20
1653677520000|2022-05-27 18:52:00|156371.4|156281.4|156379.3|156289.3|156379.9|156289.9|156371.4|156281.4|18
1653677530000|2022-05-27 18:52:10|156378.6|156288.6|156374|156284|156380.2|156290.2|156372.7|156282.7|12
1653677540000|2022-05-27 18:52:20|156374.5|156284.5|156377.3|156287.3|156378.5|156288.5|156374.5|156284.5|16
1653677550000|2022-05-27 18:52:30|156377.4|156287.4|156377.8|156287.8|156377.8|156287.8|156373.6|156283.6|14
1653677560000|2022-05-27 18:52:40|156378.3|156288.3|156374.1|156284.1|156378.3|156288.3|156372.9|156282.9|14
1653677570000|2022-05-27 18:52:50|156372.9|156282.9|156373.5|156283.5|156378.7|156288.7|156369.4|156279.4|15
1653677580000|2022-05-27 18:53:00|156397.6|156267.6|156379.1|156289.1|156397.6|156291.8|156369.7|156263.3|22
1653677590000|2022-05-27 18:53:10|156379|156289|156351.4|156261.4|156408.5|156318.5|156348.2|156258.2|28
1653677600000|2022-05-27 18:53:20|156350.8|156260.8|156350.7|156260.7|156351.6|156261.6|156348.5|156258.5|17
1653677610000|2022-05-27 18:53:30|156350.9|156260.9|156351.2|156261.2|156351.6|156261.6|156350.3|156260.3|10
1653677620000|2022-05-27 18:53:40|156351.6|156261.6|156352.7|156262.7|156353|156263|156351.6|156261.6|12
1653677630000|2022-05-27 18:53:50|156353.7|156263.7|156352.9|156262.9|156355.8|156265.8|156351.5|156261.5|15
1653677640000|2022-05-27 18:54:00|156353.5|156263.5|156352.4|156262.4|156354|156264|156350.5|156260.5|12
1653677650000|2022-05-27 18:54:10|156352.5|156262.5|156355|156265|156355.1|156265.1|156352.5|156262.5|19
1653677660000|2022-05-27 18:54:20|156355.1|156265.1|156356.6|156266.6|156359.4|156269.4|156354.6|156264.6|18
1653677670000|2022-05-27 18:54:30|156355.9|156265.9|156352.9|156262.9|156356.2|156266.2|156351.6|156261.6|23
1653677680000|2022-05-27 18:54:40|156353.1|156263.1|156343|156253|156354.2|156264.2|156343|156253|21
1653677690000|2022-05-27 18:54:50|156339.8|156249.8|156339.4|156249.4|156342.6|156252.6|156337.9|156247.9|16
1653677700000|2022-05-27 18:55:00|156339.9|156249.9|156338.1|156248.1|156341.7|156251.7|156337.8|156247.8|12
1653677710000|2022-05-27 18:55:10|156337.8|156247.8|156338.9|156248.9|156339.4|156249.4|156337.8|156247.8|10
1653677720000|2022-05-27 18:55:20|156340.2|156250.2|156341.9|156251.9|156341.9|156251.9|156338.1|156248.1|13
1653677730000|2022-05-27 18:55:30|156342.5|156252.5|156338.9|156248.9|156342.5|156252.5|156336.8|156246.8|10
1653677740000|2022-05-27 18:55:40|156339|156249|156335.7|156245.7|156349|156259|156330.6|156240.6|18
1653677750000|2022-05-27 18:55:50|156335.8|156245.8|156336.1|156246.1|156336.4|156246.4|156335.5|156245.5|8
1653677760000|2022-05-27 18:56:00|156336.5|156246.5|156335.7|156245.7|156336.5|156246.5|156334.9|156244.9|9
1653677770000|2022-05-27 18:56:10|156336.9|156246.9|156336.7|156246.7|156337.6|156247.6|156335.4|156245.4|12
1653677780000|2022-05-27 18:56:20|156335.8|156245.8|156334.5|156244.5|156336|156246|156334.5|156244.5|7
1653677790000|2022-05-27 18:56:30|156334.8|156244.8|156335.6|156245.6|156336|156246|156333.1|156243.1|8
1653677800000|2022-05-27 18:56:40|156335.5|156245.5|156334|156244|156338.7|156248.7|156333.6|156243.6|11
1653677810000|2022-05-27 18:56:50|156334.7|156244.7|156334.6|156244.6|156336.4|156246.4|156334.2|156244.2|9
1653677820000|2022-05-27 18:57:00|156334.4|156244.4|156332.7|156242.7|156334.4|156244.4|156332.3|156242.3|6
1653677830000|2022-05-27 18:57:10|156332.3|156242.3|156335.7|156245.7|156338.9|156248.9|156332.3|156242.3|10
1653677840000|2022-05-27 18:57:20|156335.9|156245.9|156336.8|156246.8|156346.8|156256.8|156335.7|156245.7|17
1653677850000|2022-05-27 18:57:30|156330.4|156240.4|156330.9|156240.9|156333.3|156243.3|156326.1|156236.1|27
1653677860000|2022-05-27 18:57:40|156330.4|156240.4|156284.7|156194.7|156331.3|156241.3|156276.1|156186.1|18
1653677870000|2022-05-27 18:57:50|156285.3|156195.3|156275.6|156185.6|156285.3|156195.3|156275.3|156185.3|20
1653677880000|2022-05-27 18:58:00|156275.4|156185.4|156272.1|156182.1|156276|156186|156267.8|156177.8|28
1653677890000|2022-05-27 18:58:10|156272|156182|156271.2|156181.2|156272.8|156182.8|156270.2|156180.2|16
1653677900000|2022-05-27 18:58:20|156270.5|156180.5|156267.7|156177.7|156270.5|156180.5|156267.6|156177.6|20
1653677910000|2022-05-27 18:58:30|156266.9|156176.9|156267.5|156177.5|156268.8|156178.8|156263.6|156173.6|24
1653677920000|2022-05-27 18:58:40|156266.5|156176.5|156239.3|156149.3|156269|156179|156239.1|156149.1|25
1653677930000|2022-05-27 18:58:50|156238.7|156148.7|156235.7|156145.7|156241.3|156151.3|156231.4|156141.4|11
1653677940000|2022-05-27 18:59:00|156235.6|156145.6|156237.6|156147.6|156244.6|156154.6|156235.6|156145.6|11
1653677950000|2022-05-27 18:59:10|156236.8|156146.8|156236.9|156146.9|156240.5|156150.5|156235.3|156145.3|21
1653677960000|2022-05-27 18:59:20|156236|156146|156220.4|156130.4|156263.9|156154|156220.4|156130.4|18
1653677970000|2022-05-27 18:59:30|156221.7|156131.7|156246.5|156156.5|156257.4|156167.4|156215.6|156125.6|21
1653677980000|2022-05-27 18:59:40|156243.3|156153.3|156195.2|156105.2|156279.7|156156.5|156195.2|156105.2|21
1653677990000|2022-05-27 18:59:50|156171|156081|156166|156076|156186|156096|156146.7|156056.7|36
1653678000000|2022-05-27 19:00:00|156164.7|156074.7|156169.1|156079.1|156171|156081|156161.5|156071.5|27
1653678010000|2022-05-27 19:00:10|156170.4|156080.4|156187.2|156057.2|156191.9|156080.4|156155.8|156057.2|30
1653678020000|2022-05-27 19:00:20|156187.6|156057.6|156201.5|156071.5|156202.2|156072.2|156184.3|156054.3|35
1653678030000|2022-05-27 19:00:30|156202|156072|156200.9|156070.9|156202|156072|156200.3|156070.3|25
1653678040000|2022-05-27 19:00:40|156200.8|156070.8|156210|156120|156210|156120|156200.3|156070.3|17
1653678050000|2022-05-27 19:00:50|156214.8|156124.8|156212.7|156122.7|156214.8|156124.8|156211.7|156121.7|13
1653678060000|2022-05-27 19:01:00|156211.6|156121.6|156215.1|156125.1|156215.1|156125.1|156210.3|156120.3|19
1653678070000|2022-05-27 19:01:10|156207.5|156117.5|156206.4|156116.4|156214.9|156124.9|156204.6|156114.6|28
1653678080000|2022-05-27 19:01:20|156205.6|156115.6|156202|156112|156208.9|156118.9|156196.6|156106.6|35
1653678090000|2022-05-27 19:01:30|156202.1|156112.1|156204.1|156114.1|156204.1|156114.1|156197.9|156107.9|28
1653678100000|2022-05-27 19:01:40|156202.6|156112.6|156206|156116|156206|156116|156202.6|156112.6|24
1653678110000|2022-05-27 19:01:50|156206.1|156116.1|156209.9|156119.9|156210.6|156120.6|156205.1|156115.1|25
1653678120000|2022-05-27 19:02:00|156210.6|156120.6|156214.1|156124.1|156214.5|156124.5|156210.1|156120.1|26
1653678130000|2022-05-27 19:02:10|156214.4|156124.4|156226.6|156136.6|156227.2|156137.2|156213.2|156123.2|30
1653678140000|2022-05-27 19:02:20|156225.6|156135.6|156230.3|156140.3|156230.9|156140.9|156222.5|156132.5|20
1653678150000|2022-05-27 19:02:30|156230.6|156140.6|156225.1|156135.1|156233.4|156143.4|156224.4|156134.4|16
1653678160000|2022-05-27 19:02:40|156226.1|156136.1|156224.2|156134.2|156226.4|156136.4|156224.1|156134.1|9
1653678170000|2022-05-27 19:02:50|156226.7|156136.7|156225.7|156135.7|156227.3|156137.3|156224.6|156134.6|12
1653678180000|2022-05-27 19:03:00|156226.5|156136.5|156225.6|156135.6|156228.7|156138.7|156225.6|156135.6|7
1653678190000|2022-05-27 19:03:10|156221.9|156131.9|156222.1|156132.1|156222.5|156132.5|156219.8|156129.8|10
1653678200000|2022-05-27 19:03:20|156222.4|156132.4|156227.4|156137.4|156227.4|156137.4|156222|156132|12
1653678210000|2022-05-27 19:03:30|156224.4|156134.4|156221.3|156131.3|156224.4|156134.4|156209.4|156119.4|21
1653678220000|2022-05-27 19:03:40|156221.5|156131.5|156219.6|156129.6|156221.5|156131.5|156215.9|156125.9|17
1653678230000|2022-05-27 19:03:50|156216.7|156126.7|156218.2|156128.2|156218.2|156128.2|156214.2|156124.2|15
1653678240000|2022-05-27 19:04:00|156222.4|156132.4|156208.3|156118.3|156222.4|156132.4|156208.3|156118.3|15
1653678250000|2022-05-27 19:04:10|156202.7|156112.7|156215.7|156125.7|156215.9|156125.9|156198.4|156108.4|35
1653678260000|2022-05-27 19:04:20|156215|156125|156216.2|156126.2|156218.6|156128.6|156214.9|156124.9|26
1653678270000|2022-05-27 19:04:30|156216|156126|156217.1|156127.1|156217.5|156127.5|156215.7|156125.7|18
1653678280000|2022-05-27 19:04:40|156216.9|156126.9|156221|156131|156221|156131|156216|156126|11
1653678290000|2022-05-27 19:04:50|156220.1|156130.1|156217|156127|156222|156132|156217|156127|21
1653678300000|2022-05-27 19:05:00|156216.1|156126.1|156216|156126|156218.3|156128.3|156215|156125|24
1653678310000|2022-05-27 19:05:10|156215.7|156125.7|156209.7|156119.7|156216.3|156126.3|156208.8|156118.8|20
1653678320000|2022-05-27 19:05:20|156209.2|156119.2|156202.9|156112.9|156213.1|156123.1|156197.6|156107.6|28
1653678330000|2022-05-27 19:05:30|156198.2|156108.2|156199.5|156109.5|156201.6|156111.6|156195.9|156105.9|21
1653678340000|2022-05-27 19:05:40|156198.4|156108.4|156201.7|156111.7|156201.7|156111.7|156197.5|156107.5|16
1653678350000|2022-05-27 19:05:50|156201.6|156111.6|156188.4|156098.4|156202.9|156112.9|156187.6|156097.6|26
1653678360000|2022-05-27 19:06:00|156192.2|156102.2|156184.5|156094.5|156192.2|156102.2|156182.5|156092.5|13
1653678370000|2022-05-27 19:06:10|156186.8|156096.8|156193.4|156103.4|156194.5|156104.5|156186.8|156096.8|13
1653678380000|2022-05-27 19:06:20|156192.4|156102.4|156182.1|156092.1|156192.6|156102.6|156182.1|156092.1|14
1653678390000|2022-05-27 19:06:30|156179.2|156089.2|156190.2|156100.2|156190.2|156100.2|156179.2|156089.2|21
1653678400000|2022-05-27 19:06:40|156189.1|156099.1|156186|156096|156217.7|156103.3|156180.7|156084.3|15
1653678410000|2022-05-27 19:06:50|156185.6|156095.6|156183.3|156093.3|156188.5|156098.5|156180.8|156090.8|16
1653678420000|2022-05-27 19:07:00|156182.8|156092.8|156189.2|156099.2|156189.7|156099.7|156182.4|156092.4|13
1653678430000|2022-05-27 19:07:10|156188.6|156098.6|156183.6|156093.6|156189.8|156099.8|156180.9|156090.9|17
1653678440000|2022-05-27 19:07:20|156186.3|156096.3|156189.8|156099.8|156196.4|156106.4|156185.5|156095.5|19
1653678450000|2022-05-27 19:07:30|156191.2|156101.2|156085.9|155995.9|156191.2|156101.2|156076|155986|18
1653678460000|2022-05-27 19:07:40|156084.5|155994.5|156098.4|156008.4|156103|156013|156080.8|155990.8|31
1653678470000|2022-05-27 19:07:50|156097.7|156007.7|156082.2|155992.2|156098.8|156008.8|156081.7|155991.7|33
1653678480000|2022-05-27 19:08:00|156082.4|155992.4|156069.7|155979.7|156094.1|155992.4|156069.7|155962.8|32
1653678490000|2022-05-27 19:08:10|156069.4|155979.4|156060.1|155970.1|156070.2|155980.2|156060.1|155970.1|19
1653678500000|2022-05-27 19:08:20|156060.5|155970.5|156080.3|155950.3|156082.3|155971.1|156060.4|155948.4|18
1653678510000|2022-05-27 19:08:30|156078.4|155948.4|156058.6|155968.6|156079.6|155969.4|156058|155947.9|12
1653678520000|2022-05-27 19:08:40|156061.2|155971.2|156081.2|155951.2|156083.2|155971.2|156061.2|155951.2|10
1653678530000|2022-05-27 19:08:50|156080.3|155950.3|156079.4|155949.4|156085.8|155972.6|156058.9|155948.2|15
1653678540000|2022-05-27 19:09:00|156078.2|155948.2|156060.5|155970.5|156084.5|155971.5|156060.5|155947.6|13
1653678550000|2022-05-27 19:09:10|156059.3|155969.3|156060.5|155970.5|156060.9|155970.9|156056|155966|12
1653678560000|2022-05-27 19:09:20|156059.1|155969.1|156057.9|155967.9|156059.7|155969.7|156057.1|155967.1|12
1653678570000|2022-05-27 19:09:30|156058.5|155968.5|156060.6|155970.6|156062.4|155972.4|156055.3|155965.3|9
1653678580000|2022-05-27 19:09:40|156060.2|155970.2|156098|156008|156098.8|156008.8|156053.7|155963.7|20
1653678590000|2022-05-27 19:09:50|156097.2|156007.2|156099.6|156009.6|156100.3|156010.3|156097.2|156007.2|17
1653678600000|2022-05-27 19:10:00|156100.3|156010.3|156100.1|156010.1|156100.8|156010.8|156099.9|156009.9|11
1653678610000|2022-05-27 19:10:10|156100.6|156010.6|156100.6|156010.6|156101.4|156011.4|156100.1|156010.1|12
1653678620000|2022-05-27 19:10:20|156101|156011|156103.8|156013.8|156110.4|156020.4|156100.8|156010.8|25
1653678630000|2022-05-27 19:10:30|156100.6|156010.6|156099|156009|156103.5|156013.5|156099|156009|24
1653678640000|2022-05-27 19:10:40|156099.3|156009.3|156097.2|156007.2|156100.4|156010.4|156096.7|156006.7|20
1653678650000|2022-05-27 19:10:50|156097.3|156007.3|156128.6|156038.6|156132.1|156042.1|156092.6|156002.6|29
1653678660000|2022-05-27 19:11:00|156129.9|156039.9|156117.8|156027.8|156129.9|156039.9|156112.5|156022.5|34
1653678670000|2022-05-27 19:11:10|156117|156027|156116.1|156026.1|156118.1|156028.1|156112.3|156022.3|27
1653678680000|2022-05-27 19:11:20|156116.6|156026.6|156115.2|156025.2|156116.6|156026.6|156112.8|156022.8|29
1653678690000|2022-05-27 19:11:30|156114.6|156024.6|156113.3|156023.3|156118.2|156028.2|156113.3|156023.3|30
1653678700000|2022-05-27 19:11:40|156112.1|156022.1|156119.4|156029.4|156119.4|156029.4|156107.5|156017.5|32
1653678710000|2022-05-27 19:11:50|156117.6|156027.6|156112.5|156022.5|156118.2|156028.2|156112|156022|26
1653678720000|2022-05-27 19:12:00|156111.9|156021.9|156111.9|156021.9|156112.7|156022.7|156111.4|156021.4|17
1653678730000|2022-05-27 19:12:10|156112.4|156022.4|156109.3|156019.3|156118.7|156028.7|156107.9|156017.9|24
1653678740000|2022-05-27 19:12:20|156108.4|156018.4|156109.1|156019.1|156109.8|156019.8|156107.4|156017.4|20
1653678750000|2022-05-27 19:12:30|156109.5|156019.5|156108.6|156018.6|156109.5|156019.5|156106.9|156016.9|20
1653678760000|2022-05-27 19:12:40|156108.3|156018.3|156112.7|156022.7|156119.2|156029.2|156107.9|156017.9|24
1653678770000|2022-05-27 19:12:50|156113.5|156023.5|156113.5|156023.5|156122.6|156032.6|156112.5|156022.5|19
1653678780000|2022-05-27 19:13:00|156114.1|156024.1|156121.7|156031.7|156122.5|156032.5|156114.1|156024.1|23
1653678790000|2022-05-27 19:13:10|156118|156028|156120.9|156030.9|156121.2|156031.2|156116.1|156026.1|18
1653678800000|2022-05-27 19:13:20|156124.2|156034.2|156119.5|156029.5|156133.5|156043.5|156113.2|156023.2|26
1653678810000|2022-05-27 19:13:30|156117.6|156027.6|156118.7|156028.7|156124.4|156034.4|156117.6|156027.6|22
1653678820000|2022-05-27 19:13:40|156117.6|156027.6|156120.3|156030.3|156122.7|156032.7|156116.6|156026.6|21
1653678830000|2022-05-27 19:13:50|156121.7|156031.7|156118.7|156028.7|156122.2|156032.2|156117.8|156027.8|11
1653678840000|2022-05-27 19:14:00|156120.7|156030.7|156121.4|156031.4|156124|156034|156118.3|156028.3|14
1653678850000|2022-05-27 19:14:10|156122.3|156032.3|156127.2|156037.2|156130.7|156040.7|156118.2|156028.2|25
1653678860000|2022-05-27 19:14:20|156131.1|156041.1|156128.2|156038.2|156131.2|156041.2|156125.8|156035.8|25
1653678870000|2022-05-27 19:14:30|156127.2|156037.2|156135|156005|156137.6|156037.2|156111.4|156002.3|24
1653678880000|2022-05-27 19:14:40|156133.7|156003.7|156125.1|156035.1|156140.1|156035.1|156117|156003.7|21
1653678890000|2022-05-27 19:14:50|156123.8|156033.8|156110.8|156020.8|156129.2|156039.2|156110.8|156020.8|27
1653678900000|2022-05-27 19:15:00|156109|156019|156133.7|156003.7|156144.9|156019|156109|156003.2|31
1653678910000|2022-05-27 19:15:10|156134.2|156004.2|156133.5|156003.5|156134.2|156004.2|156132.4|156002.4|25
1653678920000|2022-05-27 19:15:20|156133.6|156003.6|156138.2|156008.2|156138.6|156008.6|156133.6|156003.6|17
1653678930000|2022-05-27 19:15:30|156138.4|156008.4|156138.1|156008.1|156141.7|156011.7|156137.2|156007.2|16
1653678940000|2022-05-27 19:15:40|156139.7|156009.7|156134.6|156004.6|156145.4|156015.4|156133.6|156003.6|20
1653678950000|2022-05-27 19:15:50|156128.8|156038.8|156127.9|156037.9|156128.8|156038.8|156120.1|156030.1|24
1653678960000|2022-05-27 19:16:00|156126.8|156036.8|156120.7|156030.7|156126.8|156036.8|156120.7|156030.7|18
1653678970000|2022-05-27 19:16:10|156121.4|156031.4|156125.7|156035.7|156127.7|156037.7|156120.7|156030.7|21
1653678980000|2022-05-27 19:16:20|156126.4|156036.4|156127.1|156037.1|156131.7|156041.7|156124.3|156034.3|18
1653678990000|2022-05-27 19:16:30|156126|156036|156200.8|156110.8|156212.6|156122.6|156117.4|156027.4|26
1653679000000|2022-05-27 19:16:40|156203.2|156113.2|156201.5|156111.5|156227.8|156125.7|156199.3|156088.6|33
1653679010000|2022-05-27 19:16:50|156201|156111|156201.6|156111.6|156209|156119|156199|156109|32
1653679020000|2022-05-27 19:17:00|156199.6|156109.6|156199.3|156109.3|156203.1|156113.1|156196.4|156106.4|25
1653679030000|2022-05-27 19:17:10|156197.6|156107.6|156184|156094|156203.1|156113.1|156184|156094|26
1653679040000|2022-05-27 19:17:20|156184.8|156094.8|156198.2|156108.2|156199.9|156109.9|156184.8|156094.8|20
1653679050000|2022-05-27 19:17:30|156199.1|156109.1|156193.5|156103.5|156199.1|156109.1|156191.5|156101.5|25
1653679060000|2022-05-27 19:17:40|156195.3|156105.3|156194.5|156104.5|156196.7|156106.7|156191.3|156101.3|25
1653679070000|2022-05-27 19:17:50|156193.6|156103.6|156186.5|156096.5|156196.5|156106.5|156185.7|156095.7|28
1653679080000|2022-05-27 19:18:00|156186.8|156096.8|156193.7|156103.7|156198.1|156108.1|156186.8|156096.8|31
1653679090000|2022-05-27 19:18:10|156193.5|156103.5|156187|156097|156193.7|156103.7|156185.4|156095.4|26
1653679100000|2022-05-27 19:18:20|156186.4|156096.4|156190.2|156100.2|156192.4|156102.4|156185.1|156095.1|22
1653679110000|2022-05-27 19:18:30|156190.5|156100.5|156186|156096|156190.5|156100.5|156185.1|156095.1|14
1653679120000|2022-05-27 19:18:40|156186.4|156096.4|156185.4|156095.4|156189.2|156099.2|156184.8|156094.8|15
1653679130000|2022-05-27 19:18:50|156185.6|156095.6|156190.1|156100.1|156202.6|156112.6|156185.6|156095.6|20
1653679140000|2022-05-27 19:19:00|156190.2|156100.2|156198.8|156068.8|156199.3|156101.7|156180.4|156068.3|24
1653679150000|2022-05-27 19:19:10|156198.4|156068.4|156175.9|156085.9|156198.6|156095.8|156175.1|156062.5|28
1653679160000|2022-05-27 19:19:20|156174.1|156084.1|156175.4|156085.4|156181.9|156091.9|156174.1|156084.1|31
1653679170000|2022-05-27 19:19:30|156176.4|156086.4|156182.3|156092.3|156183|156093|156176.4|156086.4|22
1653679180000|2022-05-27 19:19:40|156182.7|156092.7|156178.8|156088.8|156184.5|156094.5|156177.9|156087.9|20
1653679190000|2022-05-27 19:19:50|156184.4|156094.4|156180.6|156090.6|156186|156096|156180.6|156090.6|18
1653679200000|2022-05-27 19:20:00|156179.6|156089.6|156179.3|156089.3|156185.4|156095.4|156178.9|156088.9|19
1653679210000|2022-05-27 19:20:10|156178.8|156088.8|156175.5|156085.5|156188.5|156098.5|156172|156082|30
1653679220000|2022-05-27 19:20:20|156177.5|156087.5|156176.8|156086.8|156177.5|156087.5|156173|156083|31
1653679230000|2022-05-27 19:20:30|156177.7|156087.7|156175.1|156085.1|156179.1|156089.1|156175.1|156085.1|21
1653679240000|2022-05-27 19:20:40|156176|156086|156193.5|156103.5|156193.5|156103.5|156175.4|156085.4|18
1653679250000|2022-05-27 19:20:50|156187.3|156097.3|156186.1|156096.1|156188.4|156098.4|156183.8|156093.8|19
1653679260000|2022-05-27 19:21:00|156186.2|156096.2|156188.1|156098.1|156190.2|156100.2|156184.7|156094.7|19
1653679270000|2022-05-27 19:21:10|156187.5|156097.5|156189.3|156099.3|156191.2|156101.2|156187.4|156097.4|16
1653679280000|2022-05-27 19:21:20|156189.9|156099.9|156181.1|156091.1|156189.9|156099.9|156177.5|156087.5|20
1653679290000|2022-05-27 19:21:30|156179.6|156089.6|156184.5|156094.5|156189.9|156099.9|156177.7|156087.7|28
1653679300000|2022-05-27 19:21:40|156185.7|156095.7|156184.1|156094.1|156185.7|156095.7|156182.2|156092.2|14
1653679310000|2022-05-27 19:21:50|156183.5|156093.5|156181.8|156091.8|156187.8|156097.8|156181.8|156091.8|16
1653679320000|2022-05-27 19:22:00|156180.9|156090.9|156186.1|156096.1|156187|156097|156180.9|156090.9|19
1653679330000|2022-05-27 19:22:10|156185.5|156095.5|156176.5|156086.5|156185.5|156095.5|156176|156086|27
1653679340000|2022-05-27 19:22:20|156175.9|156085.9|156174.7|156084.7|156177.2|156087.2|156173.5|156083.5|20
1653679350000|2022-05-27 19:22:30|156174.5|156084.5|156173.9|156083.9|156175.6|156085.6|156173.5|156083.5|23
1653679360000|2022-05-27 19:22:40|156174.2|156084.2|156176.2|156086.2|156177.8|156087.8|156173.9|156083.9|18
1653679370000|2022-05-27 19:22:50|156176.9|156086.9|156178.1|156088.1|156178.7|156088.7|156176.9|156086.9|18
1653679380000|2022-05-27 19:23:00|156177.9|156087.9|156176.4|156086.4|156177.9|156087.9|156174.1|156084.1|15
1653679390000|2022-05-27 19:23:10|156176.6|156086.6|156177|156087|156177.2|156087.2|156175.8|156085.8|17
1653679400000|2022-05-27 19:23:20|156176.9|156086.9|156178.5|156088.5|156191.5|156091.5|156175.9|156061.5|23
1653679410000|2022-05-27 19:23:30|156177.3|156087.3|156174.3|156084.3|156181.1|156091.1|156170.2|156080.2|25
1653679420000|2022-05-27 19:23:40|156174.7|156084.7|156178.4|156088.4|156178.4|156088.4|156174|156084|15
1653679430000|2022-05-27 19:23:50|156176.7|156086.7|156177.4|156087.4|156177.4|156087.4|156175.4|156085.4|18
1653679440000|2022-05-27 19:24:00|156177.9|156087.9|156176.1|156086.1|156179.6|156089.6|156173.5|156083.5|23
1653679450000|2022-05-27 19:24:10|156175.8|156085.8|156179.6|156089.6|156198.2|156093.6|156174.2|156065|20
1653679460000|2022-05-27 19:24:20|156175.5|156085.5|156178.5|156088.5|156178.9|156088.9|156175.5|156085.5|20
1653679470000|2022-05-27 19:24:30|156178.4|156088.4|156175.5|156085.5|156179.5|156089.5|156174.5|156084.5|24
1653679480000|2022-05-27 19:24:40|156175.6|156085.6|156177.2|156087.2|156177.2|156087.2|156175.1|156085.1|24
1653679490000|2022-05-27 19:24:50|156177.7|156087.7|156177.7|156087.7|156177.7|156087.7|156176.2|156086.2|16
1653679500000|2022-05-27 19:25:00|156178.2|156088.2|156179.7|156089.7|156184.5|156094.5|156177.5|156087.5|16
1653679510000|2022-05-27 19:25:10|156180|156090|156177.9|156087.9|156181.6|156091.6|156177|156087|17
1653679520000|2022-05-27 19:25:20|156179.4|156089.4|156175.9|156085.9|156184.9|156094.9|156170.6|156080.6|22
1653679530000|2022-05-27 19:25:30|156177.6|156087.6|156179.6|156089.6|156180.1|156090.1|156176.6|156086.6|22
1653679540000|2022-05-27 19:25:40|156178.6|156088.6|156180.1|156090.1|156181.1|156091.1|156178.6|156088.6|19
1653679550000|2022-05-27 19:25:50|156180|156090|156179.7|156089.7|156181.4|156091.4|156179.7|156089.7|14
1653679560000|2022-05-27 19:26:00|156181.6|156091.6|156183.1|156093.1|156185|156095|156175.5|156085.5|23
1653679570000|2022-05-27 19:26:10|156184.9|156094.9|156181.9|156091.9|156184.9|156094.9|156181.2|156091.2|10
1653679580000|2022-05-27 19:26:20|156190.3|156100.3|156183.5|156093.5|156190.4|156100.4|156177.4|156087.4|21
1653679590000|2022-05-27 19:26:30|156184.7|156094.7|156185.6|156095.6|156186.7|156096.7|156182.3|156092.3|25
1653679600000|2022-05-27 19:26:40|156185.8|156095.8|156186.4|156096.4|156186.5|156096.5|156182.9|156092.9|17
1653679610000|2022-05-27 19:26:50|156184|156094|156188.4|156098.4|156190|156100|156184|156094|10
1653679620000|2022-05-27 19:27:00|156185.7|156095.7|156186.8|156096.8|156190.6|156100.6|156185|156095|21
1653679630000|2022-05-27 19:27:10|156185.7|156095.7|156182.7|156092.7|156190|156100|156181.7|156091.7|24
1653679640000|2022-05-27 19:27:20|156180.4|156090.4|156181.4|156091.4|156185.6|156095.6|156178.4|156088.4|24
1653679650000|2022-05-27 19:27:30|156180.9|156090.9|156179.3|156089.3|156183.6|156093.6|156179.3|156089.3|18
1653679660000|2022-05-27 19:27:40|156180.8|156090.8|156177.9|156087.9|156182.4|156092.4|156176.9|156086.9|19
1653679670000|2022-05-27 19:27:50|156178.6|156088.6|156184.2|156094.2|156194|156104|156177.4|156087.4|17
1653679680000|2022-05-27 19:28:00|156181.9|156091.9|156173|156083|156191.4|156101.4|156169.5|156079.5|29
1653679690000|2022-05-27 19:28:10|156172.6|156082.6|156171.1|156081.1|156177.7|156087.7|156171.1|156081.1|23
1653679700000|2022-05-27 19:28:20|156170.7|156080.7|156171.7|156081.7|156174.3|156084.3|156168.6|156078.6|19
1653679710000|2022-05-27 19:28:30|156171.9|156081.9|156174.6|156084.6|156174.6|156084.6|156171.3|156081.3|19
1653679720000|2022-05-27 19:28:40|156174.9|156084.9|156174.6|156084.6|156179.2|156089.2|156170.9|156080.9|27
1653679730000|2022-05-27 19:28:50|156175|156085|156176.5|156086.5|156179.2|156089.2|156174.8|156084.8|26
1653679740000|2022-05-27 19:29:00|156176.9|156086.9|156174.4|156084.4|156178.8|156088.8|156172.8|156082.8|22
1653679750000|2022-05-27 19:29:10|156174.3|156084.3|156173.3|156083.3|156176.6|156086.6|156172.3|156082.3|23
1653679760000|2022-05-27 19:29:20|156174.4|156084.4|156174.6|156084.6|156176.6|156086.6|156172.9|156082.9|20
1653679770000|2022-05-27 19:29:30|156176.9|156086.9|156066|155936|156180.3|156090.3|156039.1|155927.5|27
1653679780000|2022-05-27 19:29:40|156067.2|155937.2|156072.4|155942.4|156074|155944|156057.5|155927.5|28
1653679790000|2022-05-27 19:29:50|156071|155941|156073.4|155943.4|156077.9|155947.9|156067.1|155937.1|24
1653679800000|2022-05-27 19:30:00|156075.9|155945.9|156073|155943|156080.6|155950.6|156068.9|155938.9|18
1653679810000|2022-05-27 19:30:10|156082.3|155952.3|156074.6|155944.6|156083.1|155953.1|156073.6|155943.6|18
1653679820000|2022-05-27 19:30:20|156074.5|155944.5|156068.2|155938.2|156078.9|155948.9|156068.2|155938.2|16
1653679830000|2022-05-27 19:30:30|156069.7|155939.7|156075.8|155945.8|156075.8|155961.2|156046.1|155938.6|19
1653679840000|2022-05-27 19:30:40|156075|155945|156061.5|155971.5|156077.8|155971.5|156061.5|155944.1|13
1653679850000|2022-05-27 19:30:50|156052.1|155962.1|156077.8|155947.8|156079.6|155967.4|156052.1|155946.5|18
1653679860000|2022-05-27 19:31:00|156078.8|155948.8|156074.4|155944.4|156078.8|155948.8|156074.4|155944.4|18
1653679870000|2022-05-27 19:31:10|156074.2|155944.2|156074|155944|156078.3|155948.3|156074|155944|16
1653679880000|2022-05-27 19:31:20|156074.3|155944.3|156078.5|155948.5|156079.1|155949.1|156074.3|155944.3|17
1653679890000|2022-05-27 19:31:30|156078.7|155948.7|156080|155950|156080.2|155950.2|156078.3|155948.3|15
1653679900000|2022-05-27 19:31:40|156078.7|155948.7|156092.5|155962.5|156092.7|155977.9|156060.9|155948.7|18
1653679910000|2022-05-27 19:31:50|156091.1|155961.1|156089.5|155959.5|156092.4|155962.4|156086.9|155956.9|14
1653679920000|2022-05-27 19:32:00|156089.1|155959.1|156088.9|155958.9|156089.5|155981.4|156069.3|155958|18
1653679930000|2022-05-27 19:32:10|156089.4|155959.4|156088.6|155958.6|156089.4|155959.4|156088.4|155958.4|11
1653679940000|2022-05-27 19:32:20|156089.3|155959.3|156079|155949|156090.6|155972|156062|155946.6|12
1653679950000|2022-05-27 19:32:30|156076.5|155946.5|156079.4|155949.4|156080.2|155971.5|156058.6|155946.5|16
1653679960000|2022-05-27 19:32:40|156079.8|155949.8|156087.6|155957.6|156087.6|155969.5|156057.7|155949.6|16
1653679970000|2022-05-27 19:32:50|156087|155957|156068.7|155978.7|156087.7|155979.5|156068.4|155957|13
1653679980000|2022-05-27 19:33:00|156068.3|155978.3|156088.7|155958.7|156088.8|155978.3|156068.3|155955.6|25
1653679990000|2022-05-27 19:33:10|156088.5|155958.5|156085.8|155955.8|156088.5|155958.5|156085.6|155955.6|20
1653680000000|2022-05-27 19:33:20|156065.9|155975.9|156065.1|155975.1|156067.6|155977.6|156064.7|155974.7|15
1653680010000|2022-05-27 19:33:30|156066.7|155976.7|156069.4|155979.4|156069.7|155979.7|156066.4|155976.4|18
1653680020000|2022-05-27 19:33:40|156068.9|155978.9|156087.5|155957.5|156090.3|155979.9|156068.3|155957.1|18
1653680030000|2022-05-27 19:33:50|156086.9|155956.9|156086.8|155956.8|156087.5|155979|156067.1|155956.8|19
1653680040000|2022-05-27 19:34:00|156086.4|155956.4|156087.2|155957.2|156087.8|155957.8|156086.4|155956.4|15
1653680050000|2022-05-27 19:34:10|156087.3|155957.3|156089.8|155959.8|156090.1|155978.3|156065.6|155955.4|20
1653680060000|2022-05-27 19:34:20|156088|155958|156089.8|155959.8|156089.8|155959.8|156087.7|155957.7|18
1653680070000|2022-05-27 19:34:30|156089.7|155959.7|156090.2|155960.2|156090.8|155960.8|156089.1|155959.1|13
1653680080000|2022-05-27 19:34:40|156090.1|155960.1|156073.9|155983.9|156090.1|155983.9|156072.9|155959.9|7
1653680090000|2022-05-27 19:34:50|156094|155964|156089.4|155959.4|156094|155964|156088.8|155958.8|15
1653680100000|2022-05-27 19:35:00|156089.3|155959.3|156069.2|155979.2|156090.2|155980.4|156067.4|155958.4|20
1653680110000|2022-05-27 19:35:10|156068.5|155978.5|156071.1|155981.1|156071.6|155981.6|156068.5|155978.5|14
1653680120000|2022-05-27 19:35:20|156071|155981|156071.2|155981.2|156094.5|155985.2|156070.1|155962.7|20
1653680130000|2022-05-27 19:35:30|156091.2|155961.2|156101|155971|156101.9|155971.9|156091.2|155961.2|21
1653680140000|2022-05-27 19:35:40|156101.5|155971.5|156101.9|155971.9|156102.2|155972.2|156101.2|155971.2|12
1653680150000|2022-05-27 19:35:50|156101.7|155971.7|156103.7|155973.7|156103.7|155973.7|156101.3|155971.3|9
1653680160000|2022-05-27 19:36:00|156104.5|155974.5|156093.2|155963.2|156104.6|155996.4|156070.4|155958.6|26
1653680170000|2022-05-27 19:36:10|156091.9|155961.9|156074.4|155984.4|156094.3|155984.9|156073.1|155960.8|24
1653680180000|2022-05-27 19:36:20|156075.1|155985.1|156096|155966|156097.3|155987.3|156074.1|155964.4|18
1653680190000|2022-05-27 19:36:30|156095.9|155965.9|156096.8|155966.8|156096.8|155966.8|156093|155963|10
1653680200000|2022-05-27 19:36:40|156095.5|155965.5|156104.5|155974.5|156104.6|155987.6|156077.6|155964.4|17
1653680210000|2022-05-27 19:36:50|156104.9|155974.9|156101.7|155971.7|156110.7|155980.7|156099.1|155969.1|27
1653680220000|2022-05-27 19:37:00|156101.4|155971.4|156100.5|155970.5|156102.5|155972.5|156096.1|155966.1|30
1653680230000|2022-05-27 19:37:10|156100.9|155970.9|156101.9|155971.9|156101.9|155971.9|156100|155970|14
1653680240000|2022-05-27 19:37:20|156100.7|155970.7|156101.1|155971.1|156101.1|155971.1|156097.5|155967.5|11
1653680250000|2022-05-27 19:37:30|156081.4|155991.4|156077.9|155987.9|156082.7|155992.7|156076.7|155986.7|19
1653680260000|2022-05-27 19:37:40|156078.4|155988.4|156090.9|155960.9|156097.9|155988.4|156078.4|155960.7|12
1653680270000|2022-05-27 19:37:50|156091|155961|156100|155970|156100|155987.7|156077.3|155961|22
1653680280000|2022-05-27 19:38:00|156101|155971|156108.3|155978.3|156109.3|156002.9|156088.8|155971|31
1653680290000|2022-05-27 19:38:10|156109.6|155979.6|156110.3|155980.3|156110.3|155980.3|156107.6|155977.6|21
1653680300000|2022-05-27 19:38:20|156109.1|155979.1|156106.5|155976.5|156109.4|155979.4|156106|155976|19
1653680310000|2022-05-27 19:38:30|156107.2|155977.2|156103.7|155973.7|156110.1|155980.1|156102.2|155972.2|27
1653680320000|2022-05-27 19:38:40|156104.3|155974.3|156101.4|155971.4|156104.3|155974.3|156100.8|155970.8|14
1653680330000|2022-05-27 19:38:50|156103.4|155973.4|156102|155972|156103.8|155973.8|156101.4|155971.4|16
1653680340000|2022-05-27 19:39:00|156102.2|155972.2|156080|155990|156102.2|155990|156080|155971.4|12
1653680350000|2022-05-27 19:39:10|156083.5|155993.5|156082.2|155992.2|156083.5|155993.5|156081.7|155991.7|11
1653680360000|2022-05-27 19:39:20|156082|155992|156099.7|155969.7|156102.4|155993.4|156080.1|155969.6|17
1653680370000|2022-05-27 19:39:30|156099.9|155969.9|156099.6|155969.6|156100.3|155970.3|156099.4|155969.4|11
1653680380000|2022-05-27 19:39:40|156099.8|155969.8|156097|155967|156099.8|155969.8|156095.1|155965.1|14
1653680390000|2022-05-27 19:39:50|156095.3|155965.3|156101.7|155971.7|156101.7|155993.1|156077.2|155965.2|17
1653680400000|2022-05-27 19:40:00|156098.2|155968.2|156081.6|155991.6|156107.7|155991.6|156081.6|155968.2|19
1653680410000|2022-05-27 19:40:10|156079.8|155989.8|156099.1|155969.1|156108.5|155993.2|156079.7|155969.1|20
1653680420000|2022-05-27 19:40:20|156098.9|155968.9|156100.3|155970.3|156101.3|155971.3|156098.9|155968.9|15
1653680430000|2022-05-27 19:40:30|156100.8|155970.8|156102.2|155972.2|156104.4|155974.4|156100.7|155970.7|14
1653680440000|2022-05-27 19:40:40|156101.7|155971.7|156106.2|155976.2|156106.2|155976.2|156101.4|155971.4|13
1653680450000|2022-05-27 19:40:50|156102.8|155972.8|156099.9|155969.9|156102.8|155995.9|156085.9|155964.7|26
1653680460000|2022-05-27 19:41:00|156101.1|155971.1|156101.6|155971.6|156105|155975|156101.1|155971.1|23
1653680470000|2022-05-27 19:41:10|156102.3|155972.3|156101.7|155971.7|156103|155973|156100.4|155970.4|16
1653680480000|2022-05-27 19:41:20|156101.1|155971.1|156102.2|155972.2|156102.2|155972.2|156100.4|155970.4|7
1653680490000|2022-05-27 19:41:30|156101.9|155971.9|156100.5|155970.5|156105.9|155992.8|156082.8|155969.9|16
1653680500000|2022-05-27 19:41:40|156101.2|155971.2|156081.5|155991.5|156101.2|155995.8|156078.5|155968.9|22
1653680510000|2022-05-27 19:41:50|156081.8|155991.8|156100.7|155970.7|156103.2|155992|156081.2|155967.8|20
1653680520000|2022-05-27 19:42:00|156100.9|155970.9|156101.5|155971.5|156103.2|155973.2|156099.6|155969.6|19
1653680530000|2022-05-27 19:42:10|156101.8|155971.8|156102.9|155972.9|156103.3|155973.3|156100.7|155970.7|10
1653680540000|2022-05-27 19:42:20|156103.2|155973.2|156096.9|155966.9|156103.2|155995.8|156080.4|155965.7|21
1653680550000|2022-05-27 19:42:30|156096.5|155966.5|156100|155970|156105.5|155975.5|156095.4|155965.4|17
1653680560000|2022-05-27 19:42:40|156101.5|155971.5|156095.4|155965.4|156102.1|155991.3|156080.7|155963.6|17
1653680570000|2022-05-27 19:42:50|156096.7|155966.7|156083.2|155993.2|156096.7|155995.4|156077.1|155965.9|18
1653680580000|2022-05-27 19:43:00|156082.6|155992.6|156082|155992|156082.6|155992.6|156077.7|155987.7|13
1653680590000|2022-05-27 19:43:10|156082.2|155992.2|156080.1|155990.1|156082.2|155992.2|156079.8|155989.8|11
1653680600000|2022-05-27 19:43:20|156080.2|155990.2|156096.9|155966.9|156105.8|155990.2|156078.5|155966.9|18
1653680610000|2022-05-27 19:43:30|156097|155967|156080.4|155990.4|156097.2|155994.7|156079.4|155966.7|16
1653680620000|2022-05-27 19:43:40|156080.3|155990.3|156081.8|155991.8|156083.7|155993.7|156079.5|155989.5|13
1653680630000|2022-05-27 19:43:50|156080.8|155990.8|156081.8|155991.8|156081.8|155991.8|156080.8|155990.8|8
1653680640000|2022-05-27 19:44:00|156081|155991|156098.3|155968.3|156099.8|155991|156080.7|155967.9|10
1653680650000|2022-05-27 19:44:10|156080.1|155990.1|156074.3|155984.3|156097.8|155994.7|156074.3|155967|7
1653680660000|2022-05-27 19:44:20|156075.3|155985.3|156097.2|155967.2|156098.1|155995.9|156074.8|155966.4|17
1653680670000|2022-05-27 19:44:30|156096.6|155966.6|156095.7|155965.7|156096.6|155996.4|156076.4|155965.7|20
1653680680000|2022-05-27 19:44:40|156097.6|155967.6|156097.4|155967.4|156097.6|155967.6|156095.1|155965.1|15
1653680690000|2022-05-27 19:44:50|156097.2|155967.2|156084.8|155994.8|156101.1|155996.3|156084.8|155966.5|15
1653680700000|2022-05-27 19:45:00|156084.3|155994.3|156084.4|155994.4|156086.1|155996.1|156083.8|155993.8|10
1653680710000|2022-05-27 19:45:10|156079.4|155989.4|156085.1|155995.1|156087.2|155997.2|156076.9|155986.9|10
1653680720000|2022-05-27 19:45:20|156083.3|155993.3|156099.9|155969.9|156101.2|156001.7|156080|155967.6|15
1653680730000|2022-05-27 19:45:30|156098.8|155968.8|156083.8|155993.8|156099.2|155999.8|156079.5|155967.6|14
1653680740000|2022-05-27 19:45:40|156085.3|155995.3|156084.2|155994.2|156089.5|155999.5|156083.9|155993.9|13
1653680750000|2022-05-27 19:45:50|156087.3|155997.3|156088.1|155998.1|156089.2|155999.2|156085.2|155995.2|13
1653680760000|2022-05-27 19:46:00|156088.2|155998.2|156088.7|155998.7|156104.4|156003.1|156086.7|155972.2|21
1653680770000|2022-05-27 19:46:10|156089.1|155999.1|156113.9|155983.9|156115.4|155999.4|156087.1|155976.6|26
1653680780000|2022-05-27 19:46:20|156116.3|155986.3|156113.4|155983.4|156116.9|155986.9|156111.6|155981.6|20
1653680790000|2022-05-27 19:46:30|156113.5|155983.5|156096.1|156006.1|156113.5|156011.3|156093.8|155983.5|17
1653680800000|2022-05-27 19:46:40|156093.9|156003.9|156112.4|155982.4|156113.6|156004.9|156093|155982.3|12
1653680810000|2022-05-27 19:46:50|156111.3|155981.3|156112.8|155982.8|156114.8|155984.8|156109.7|155979.7|15
1653680820000|2022-05-27 19:47:00|156111.3|155981.3|156106.7|155976.7|156117.7|155987.7|156106.7|155976.7|18
1653680830000|2022-05-27 19:47:10|156107.4|155977.4|156106.8|155976.8|156108|155978|156104.6|155974.6|10
1653680840000|2022-05-27 19:47:20|156107.2|155977.2|156109.9|155979.9|156117.6|155987.6|156106.5|155976.5|14
1653680850000|2022-05-27 19:47:30|156110|155980|156112|155982|156115.4|156005.2|156083.9|155980|14
1653680860000|2022-05-27 19:47:40|156112.1|155982.1|156095.4|156005.4|156112.1|156005.4|156095.4|155979.8|8
1653680870000|2022-05-27 19:47:50|156099.2|156009.2|156095|156005|156099.2|156009.2|156091.4|156001.4|12
1653680880000|2022-05-27 19:48:00|156093|156003|156102.3|155972.3|156102.4|156006.1|156083.7|155969.9|15
1653680890000|2022-05-27 19:48:10|156103.7|155973.7|156102.7|155972.7|156104.9|155974.9|156102.7|155972.7|11
1653680900000|2022-05-27 19:48:20|156101|155971|156109.6|155979.6|156110.7|155980.7|156100.6|155970.6|11
1653680910000|2022-05-27 19:48:30|156109.5|155979.5|156105.1|155975.1|156109.5|155979.5|156104.8|155974.8|16
1653680920000|2022-05-27 19:48:40|156104.5|155974.5|156102.4|155972.4|156105.2|155975.2|156102|155972|13
1653680930000|2022-05-27 19:48:50|156102.5|155972.5|156112.3|155982.3|156112.6|155982.6|156102.3|155972.3|12
1653680940000|2022-05-27 19:49:00|156110.2|155980.2|156119|155989|156123.1|155996.5|156086.5|155971.2|25
1653680950000|2022-05-27 19:49:10|156117.5|155987.5|156118.8|155988.8|156118.8|155988.8|156113.7|155983.7|17
1653680960000|2022-05-27 19:49:20|156119.3|155989.3|156095.8|156005.8|156119.7|156010.6|156095.8|155987.1|14
1653680970000|2022-05-27 19:49:30|156096.4|156006.4|156108.8|155978.8|156114.9|156006.4|156093.1|155975.7|14
1653680980000|2022-05-27 19:49:40|156106.5|155976.5|156101|155971|156111.3|155981.3|156101|155971|15
1653680990000|2022-05-27 19:49:50|156100.5|155970.5|156100.6|155970.6|156109|155979|156099.8|155969.8|22
1653681000000|2022-05-27 19:50:00|156100.1|155970.1|156102.9|155972.9|156110.4|155980.4|156055.3|155925.3|38
1653681010000|2022-05-27 19:50:10|156103.2|155973.2|156097.6|155967.6|156103.4|155973.4|156097.1|155967.1|23
1653681020000|2022-05-27 19:50:20|156100.3|155970.3|156094.9|155964.9|156101.3|155971.3|156094.9|155964.9|13
1653681030000|2022-05-27 19:50:30|156095|155965|156127.5|155997.5|156129.4|155999.4|156077.9|155964.6|21
1653681040000|2022-05-27 19:50:40|156127.4|155997.4|156125.1|155995.1|156130.7|156000.7|156124.9|155994.9|22
1653681050000|2022-05-27 19:50:50|156125.5|155995.5|156125.3|155995.3|156125.7|155995.7|156125.3|155995.3|19
1653681060000|2022-05-27 19:51:00|156125.5|155995.5|156129.1|155999.1|156129.1|155999.1|156125.5|155995.5|21
1653681070000|2022-05-27 19:51:10|156129|155999|156132.2|156002.2|156132.2|156025.9|156111.8|155997.2|20
1653681080000|2022-05-27 19:51:20|156132.8|156002.8|156109.7|156019.7|156132.8|156028.3|156109.7|156002.8|12
1653681090000|2022-05-27 19:51:30|156111.2|156021.2|156111.4|156021.4|156114|156024|156111.2|156021.2|12
1653681100000|2022-05-27 19:51:40|156111.3|156021.3|156120|156030|156121.8|156031.8|156110.2|156020.2|11
1653681110000|2022-05-27 19:51:50|156118.3|156028.3|156106.6|156016.6|156122.7|156032.7|156104.7|156014.7|14
1653681120000|2022-05-27 19:52:00|156118.7|156028.7|156102.5|156012.5|156118.7|156028.7|156060.6|155970.6|36
1653681130000|2022-05-27 19:52:10|156102.1|156012.1|156121.4|155991.4|156122.1|156016.6|156100.7|155991.4|26
1653681140000|2022-05-27 19:52:20|156122.1|155992.1|156126|155996|156128|155998|156122.1|155992.1|21
1653681150000|2022-05-27 19:52:30|156126.2|155996.2|156153|156023|156157|156027|156125|155995|26
1653681160000|2022-05-27 19:52:40|156153.7|156023.7|156151.9|156021.9|156155.3|156025.3|156151.8|156021.8|19
1653681170000|2022-05-27 19:52:50|156151.8|156021.8|156155.3|156025.3|156157|156027|156151.8|156021.8|17
1653681180000|2022-05-27 19:53:00|156154.1|156024.1|156149.9|156019.9|156156.8|156026.8|156148.8|156018.8|14
1653681190000|2022-05-27 19:53:10|156151|156021|156134.1|156044.1|156153.4|156044.2|156134.1|156019.1|21
1653681200000|2022-05-27 19:53:20|156134.3|156044.3|156140.2|156050.2|156152.2|156050.2|156131.1|156021.5|18
1653681210000|2022-05-27 19:53:30|156137.3|156047.3|156134.1|156044.1|156139.4|156049.4|156132.8|156042.8|15
1653681220000|2022-05-27 19:53:40|156134.7|156044.7|156133.1|156043.1|156134.7|156044.7|156132.6|156042.6|15
1653681230000|2022-05-27 19:53:50|156133.3|156043.3|156126.2|156036.2|156138.8|156048.8|156125.8|156035.8|11
1653681240000|2022-05-27 19:54:00|156125.8|156035.8|156133.4|156043.4|156133.6|156043.6|156125.8|156035.8|23
1653681250000|2022-05-27 19:54:10|156133.8|156043.8|156129.9|156039.9|156133.8|156043.8|156125.3|156035.3|18
1653681260000|2022-05-27 19:54:20|156132.3|156042.3|156152.8|156022.8|156156.6|156042.4|156126.8|156017.3|23
1653681270000|2022-05-27 19:54:30|156153.3|156023.3|156132.7|156042.7|156153.3|156043.8|156132.1|156021|13
1653681280000|2022-05-27 19:54:40|156130.9|156040.9|156142.1|156012.1|156147.3|156046.7|156120.3|156011.5|22
1653681290000|2022-05-27 19:54:50|156142.4|156012.4|156147.5|156017.5|156152.3|156022.3|156141.4|156011.4|22
1653681300000|2022-05-27 19:55:00|156147.4|156017.4|156146.5|156016.5|156147.4|156017.4|156146.4|156016.4|18
1653681310000|2022-05-27 19:55:10|156146.4|156016.4|156150.9|156020.9|156154.7|156024.7|156146.4|156016.4|13
1653681320000|2022-05-27 19:55:20|156155.9|156025.9|156132.7|156042.7|156155.9|156046.5|156124|156025.9|13
1653681330000|2022-05-27 19:55:30|156131.3|156041.3|156135|156045|156135|156045|156122.4|156032.4|15
1653681340000|2022-05-27 19:55:40|156133|156043|156124.3|156034.3|156137.5|156047.5|156124.3|156034.3|20
1653681350000|2022-05-27 19:55:50|156120.7|156030.7|156148.8|156018.8|156152.8|156031.6|156120.7|156013.4|16
1653681360000|2022-05-27 19:56:00|156147.1|156017.1|156151.4|156021.4|156155.6|156025.6|156147.1|156017.1|23
1653681370000|2022-05-27 19:56:10|156151.3|156021.3|156136.7|156046.7|156152.6|156046.7|156136.7|156016.2|22
1653681380000|2022-05-27 19:56:20|156138.8|156048.8|156132.3|156042.3|156138.8|156048.8|156131.3|156041.3|24
1653681390000|2022-05-27 19:56:30|156132.9|156042.9|156132.7|156042.7|156137.8|156047.8|156131.5|156041.5|18
1653681400000|2022-05-27 19:56:40|156133.4|156043.4|156128.7|156038.7|156133.4|156043.4|156116.2|156026.2|18
1653681410000|2022-05-27 19:56:50|156127.3|156037.3|156126.9|156036.9|156128.9|156038.9|156120.4|156030.4|27
1653681420000|2022-05-27 19:57:00|156126.2|156036.2|156133.9|156003.9|156137.4|156040|156123.4|155993.4|31
1653681430000|2022-05-27 19:57:10|156135.9|156005.9|156134.2|156004.2|156145|156015|156133.2|156003.2|28
1653681440000|2022-05-27 19:57:20|156135.1|156005.1|156134|156004|156135.1|156005.1|156133.1|156003.1|20
1653681450000|2022-05-27 19:57:30|156134.8|156004.8|156134|156004|156136.4|156006.4|156133.9|156003.9|18
1653681460000|2022-05-27 19:57:40|156114|156024|156114.5|156024.5|156124.2|156034.2|156114|156024|25
1653681470000|2022-05-27 19:57:50|156114.7|156024.7|156113.8|156023.8|156114.9|156024.9|156113.7|156023.7|11
1653681480000|2022-05-27 19:58:00|156113.5|156023.5|156135.9|156005.9|156137.2|156025.3|156112.7|156004|18
1653681490000|2022-05-27 19:58:10|156135.8|156005.8|156137.2|156007.2|156137.7|156007.7|156135.8|156005.8|22
1653681500000|2022-05-27 19:58:20|156137.1|156007.1|156136.6|156006.6|156137.9|156007.9|156136.6|156006.6|19
1653681510000|2022-05-27 19:58:30|156137.3|156007.3|156123.7|156033.7|156137.8|156033.7|156110.1|156007.3|27
1653681520000|2022-05-27 19:58:40|156124.6|156034.6|156123.6|156033.6|156124.9|156034.9|156118.2|156028.2|19
1653681530000|2022-05-27 19:58:50|156123.9|156033.9|156121.5|156031.5|156124.2|156034.2|156119.9|156029.9|18
1653681540000|2022-05-27 19:59:00|156124.1|156034.1|156116.6|155986.6|156127.3|156037.3|156098.3|155986.6|26
1653681550000|2022-05-27 19:59:10|156119.9|155989.9|156119|156029|156126.2|156036.2|156112.7|155982.7|23
1653681560000|2022-05-27 19:59:20|156119.2|156029.2|156105.5|156015.5|156126.7|156031.4|156102.8|155990.1|23
1653681570000|2022-05-27 19:59:30|156104.8|156014.8|156096.9|156006.9|156106.8|156016.8|156096.5|156006.5|25
1653681580000|2022-05-27 19:59:40|156096.1|156006.1|156095.6|156005.6|156098|156008|156095|156005|22
1653681590000|2022-05-27 19:59:50|156095.1|156005.1|156120.4|156030.4|156133.8|156030.4|156095.1|156001.5|22
1653681600000|2022-05-27 20:00:00|156133.2|156003.2|156130|156000|156135.1|156005.1|156123.3|155993.3|33
1653681610000|2022-05-27 20:00:10|156129.9|155999.9|156125.9|155995.9|156130.6|156000.6|156123.3|155993.3|32
1653681620000|2022-05-27 20:00:20|156125.8|155995.8|156129.8|155999.8|156130.6|156000.6|156125.8|155995.8|21
1653681630000|2022-05-27 20:00:30|156128.9|155998.9|156124.6|155994.6|156128.9|155998.9|156123.4|155993.4|16
1653681640000|2022-05-27 20:00:40|156124.4|155994.4|156147|156017|156147|156023.9|156104.9|155993.9|28
1653681650000|2022-05-27 20:00:50|156144.8|156014.8|156152.7|156022.7|156154.1|156024.1|156141.8|156011.8|28
1653681660000|2022-05-27 20:01:00|156153.3|156023.3|156126.5|156036.5|156153.5|156036.6|156123.4|156011.6|23
1653681670000|2022-05-27 20:01:10|156123.8|156033.8|156128|156038|156128|156038|156121.4|156031.4|22
1653681680000|2022-05-27 20:01:20|156127.1|156037.1|156126.2|156036.2|156128|156038|156124.6|156034.6|12
1653681690000|2022-05-27 20:01:30|156125.6|156035.6|156126.6|156036.6|156127.3|156037.3|156125.6|156035.6|6
1653681700000|2022-05-27 20:01:40|156121.5|156031.5|156126.8|156036.8|156128.2|156038.2|156121|156031|25
1653681710000|2022-05-27 20:01:50|156130.5|156040.5|156131.4|156041.4|156131.4|156041.4|156128.1|156038.1|5
1653681720000|2022-05-27 20:02:00|156128.6|156038.6|156128.1|156038.1|156142.5|156044.7|156118.8|156009|20
1653681730000|2022-05-27 20:02:10|156125.5|156035.5|156128.2|156038.2|156132.4|156042.4|156125.5|156035.5|17
1653681740000|2022-05-27 20:02:20|156129.9|156039.9|156127.4|156037.4|156129.9|156039.9|156127.4|156037.4|14
1653681750000|2022-05-27 20:02:30|156155.9|156065.9|156180.7|156090.7|156191.6|156100.3|156155.9|156061.1|17
1653681760000|2022-05-27 20:02:40|156180|156090|156180|156090|156182.9|156092.9|156179.5|156089.5|8
1653681770000|2022-05-27 20:02:50|156183.5|156093.5|156177.3|156087.3|156183.5|156093.5|156177.3|156087.3|5
1653681780000|2022-05-27 20:03:00|156181.5|156091.5|156178.4|156088.4|156181.5|156091.5|156177.8|156087.8|8
1653681790000|2022-05-27 20:03:10|156177.9|156087.9|156177.8|156087.8|156180.9|156090.9|156177.3|156087.3|7
1653681800000|2022-05-27 20:03:20|156181.4|156091.4|156165.4|156075.4|156199.2|156092.9|156156|156035.3|15
1653681810000|2022-05-27 20:03:30|156167.1|156077.1|156140|156010|156176.7|156086.7|156137|156007|31
1653681820000|2022-05-27 20:03:40|156138.5|156008.5|156139.7|156009.7|156142.4|156012.4|156136.8|156006.8|26
1653681830000|2022-05-27 20:03:50|156138.9|156008.9|156195.9|156105.9|156201|156106.2|156138.9|156008.9|25
1653681840000|2022-05-27 20:04:00|156204.9|156114.9|156200.6|156110.6|156210.2|156120.2|156195.9|156105.9|21
1653681850000|2022-05-27 20:04:10|156197.8|156107.8|156201.1|156111.1|156207.1|156117.1|156195.4|156105.4|14
1653681860000|2022-05-27 20:04:20|156201.3|156111.3|156210.3|156120.3|156210.3|156120.3|156199|156109|13
1653681870000|2022-05-27 20:04:30|156198.3|156108.3|156200.3|156110.3|156201.5|156111.5|156198|156108|10
1653681880000|2022-05-27 20:04:40|156197.8|156107.8|156200.4|156110.4|156200.8|156110.8|156197.8|156107.8|9
1653681890000|2022-05-27 20:04:50|156200.7|156110.7|156200.1|156110.1|156200.7|156110.7|156199.7|156109.7|5
1653681900000|2022-05-27 20:05:00|156201.2|156111.2|156201.1|156111.1|156201.4|156111.4|156200.5|156110.5|8
1653681910000|2022-05-27 20:05:10|156202.1|156112.1|156202.4|156112.4|156202.7|156112.7|156202.1|156112.1|8
1653681920000|2022-05-27 20:05:20|156201.7|156111.7|156200.5|156110.5|156202|156112|156200.5|156110.5|8
1653681930000|2022-05-27 20:05:30|156201.8|156111.8|156200.9|156110.9|156201.8|156111.8|156200.9|156110.9|7
1653681940000|2022-05-27 20:05:40|156201.6|156111.6|156201.2|156111.2|156202.2|156112.2|156201.2|156111.2|6
1653681950000|2022-05-27 20:05:50|156201|156111|156199.5|156109.5|156202.5|156112.5|156198.7|156108.7|7
1653681960000|2022-05-27 20:06:00|156200.8|156110.8|156200.7|156110.7|156200.8|156110.8|156200.7|156110.7|2
1653681970000|2022-05-27 20:06:10|156200.9|156110.9|156202|156112|156202|156112|156200.9|156110.9|5
1653681980000|2022-05-27 20:06:20|156203.2|156113.2|156202.5|156112.5|156203.2|156113.2|156202.5|156112.5|5
1653681990000|2022-05-27 20:06:30|156203|156113|156202.6|156112.6|156203.1|156113.1|156202.6|156112.6|4
1653682000000|2022-05-27 20:06:40|156201.6|156111.6|156202.3|156112.3|156202.3|156112.3|156200.5|156110.5|5
1653682010000|2022-05-27 20:06:50|156202.2|156112.2|156198.2|156108.2|156217.2|156112.2|156198.2|156085.1|6
1653682020000|2022-05-27 20:07:00|156197.8|156107.8|156199|156109|156199|156109|156197.8|156107.8|9
1653682030000|2022-05-27 20:07:10|156198|156108|156213.8|156083.8|156217.8|156111.5|156196.3|156083.8|9
1653682040000|2022-05-27 20:07:20|156212.7|156082.7|156215.6|156085.6|156218.4|156088.4|156212.7|156082.7|10
1653682050000|2022-05-27 20:07:30|156216.2|156086.2|156199.6|156109.6|156217.3|156109.6|156198.9|156085.3|7
1653682060000|2022-05-27 20:07:40|156199.1|156109.1|156199.9|156109.9|156199.9|156109.9|156198.9|156108.9|6
1653682070000|2022-05-27 20:07:50|156200.4|156110.4|156200.8|156110.8|156201.2|156111.2|156200.4|156110.4|3
1653682080000|2022-05-27 20:08:00|156201.2|156111.2|156215.8|156085.8|156215.8|156111.2|156196.1|156085.8|7
1653682090000|2022-05-27 20:08:10|156216.7|156086.7|156206.4|156116.4|156227.1|156116.4|156206.4|156086.7|4
1653682100000|2022-05-27 20:08:20|156205.8|156115.8|156215.4|156085.4|156216.1|156117.7|156195.8|156085.2|14
1653682110000|2022-05-27 20:08:30|156214.8|156084.8|156199.7|156109.7|156214.8|156109.7|156195.1|156084.8|7
1653682120000|2022-05-27 20:08:40|156199.5|156109.5|156199|156109|156199.6|156109.6|156198.9|156108.9|10
1653682130000|2022-05-27 20:08:50|156199.4|156109.4|156213.9|156083.9|156214|156111.1|156199.4|156083.9|7
1653682140000|2022-05-27 20:09:00|156215.4|156085.4|156204.2|156074.2|156215.4|156096.9|156179.5|156072.4|23
1653682150000|2022-05-27 20:09:10|156202.4|156072.4|156205.2|156075.2|156209.1|156079.1|156202.4|156072.4|22
1653682160000|2022-05-27 20:09:20|156206.5|156076.5|156200.7|156070.7|156207.3|156077.3|156200.7|156070.7|19
1653682170000|2022-05-27 20:09:30|156201|156071|156182.4|156092.4|156201.1|156097.7|156180.9|156068.9|12
1653682180000|2022-05-27 20:09:40|156179|156089|156188.1|156098.1|156189.7|156099.7|156179|156089|18
1653682190000|2022-05-27 20:09:50|156186.6|156096.6|156184.6|156094.6|156188.4|156098.4|156182.3|156092.3|15
1653682200000|2022-05-27 20:10:00|156187.4|156097.4|156186.1|156096.1|156189.5|156099.5|156177.8|156087.8|11
1653682210000|2022-05-27 20:10:10|156183.8|156093.8|156189.4|156099.4|156191|156101|156183.8|156093.8|13
1653682220000|2022-05-27 20:10:20|156190.3|156100.3|156177.9|156087.9|156191.4|156101.4|156177.9|156087.9|15
1653682230000|2022-05-27 20:10:30|156168.4|156078.4|156188.4|156098.4|156188.6|156098.6|156168.4|156078.4|14
1653682240000|2022-05-27 20:10:40|156185.9|156095.9|156189|156099|156189.5|156099.5|156184|156094|7
1653682250000|2022-05-27 20:10:50|156179.5|156089.5|156187.1|156097.1|156191.7|156101.7|156179.5|156089.5|11
1653682260000|2022-05-27 20:11:00|156187.6|156097.6|156199.4|156109.4|156199.4|156109.4|156185.3|156095.3|20
1653682270000|2022-05-27 20:11:10|156199.6|156109.6|156196.1|156106.1|156200.2|156110.2|156196.1|156106.1|10
1653682280000|2022-05-27 20:11:20|156196.4|156106.4|156194.8|156104.8|156199.6|156109.6|156194.8|156104.8|14
1653682290000|2022-05-27 20:11:30|156190.5|156100.5|156194|156104|156194.1|156104.1|156187.6|156097.6|10
1653682300000|2022-05-27 20:11:40|156193.2|156103.2|156196.1|156106.1|156196.1|156106.1|156192.6|156102.6|14
1653682310000|2022-05-27 20:11:50|156197.7|156107.7|156201.9|156111.9|156202.9|156112.9|156197.7|156107.7|20
1653682320000|2022-05-27 20:12:00|156201.7|156111.7|156201.8|156111.8|156201.8|156111.8|156200.9|156110.9|12
1653682330000|2022-05-27 20:12:10|156201.3|156111.3|156202.1|156112.1|156202.1|156112.1|156200.9|156110.9|5
1653682340000|2022-05-27 20:12:20|156198.7|156108.7|156200.3|156110.3|156202.5|156112.5|156198.7|156108.7|10
1653682350000|2022-05-27 20:12:30|156200.6|156110.6|156200.5|156110.5|156201.2|156111.2|156199.8|156109.8|14
1653682360000|2022-05-27 20:12:40|156200.4|156110.4|156200.2|156110.2|156202.8|156112.8|156198.6|156108.6|19
1653682370000|2022-05-27 20:12:50|156200.8|156110.8|156219.3|156089.3|156219.3|156111.3|156199.5|156089.3|9
1653682380000|2022-05-27 20:13:00|156218.8|156088.8|156218.5|156088.5|156219.4|156089.4|156218|156088|12
1653682390000|2022-05-27 20:13:10|156219.1|156089.1|156196.7|156106.7|156219.2|156113.3|156196.7|156088.4|20
1653682400000|2022-05-27 20:13:20|156198.5|156108.5|156194|156104|156207.3|156117.3|156194|156104|24
1653682410000|2022-05-27 20:13:30|156195.7|156105.7|156203.9|156113.9|156203.9|156113.9|156193.6|156103.6|20
1653682420000|2022-05-27 20:13:40|156202.8|156112.8|156204.3|156114.3|156204.4|156114.4|156202.8|156112.8|12
1653682430000|2022-05-27 20:13:50|156202.5|156112.5|156220.5|156090.5|156220.5|156112.5|156200.1|156089.9|10
1653682440000|2022-05-27 20:14:00|156220.2|156090.2|156202.8|156112.8|156220.3|156112.8|156202.8|156089.5|10
1653682450000|2022-05-27 20:14:10|156203.7|156113.7|156202.9|156112.9|156203.7|156113.7|156202.1|156112.1|5
1653682460000|2022-05-27 20:14:20|156201.7|156111.7|156203.6|156113.6|156203.7|156113.7|156201.7|156111.7|4
1653682470000|2022-05-27 20:14:30|156204.1|156114.1|156203.8|156113.8|156206.3|156116.3|156201.5|156111.5|7
1653682480000|2022-05-27 20:14:40|156203.6|156113.6|156199|156109|156204.9|156114.9|156198.5|156108.5|14
1653682490000|2022-05-27 20:14:50|156199.1|156109.1|156200.4|156110.4|156200.7|156110.7|156198.8|156108.8|18
1653682500000|2022-05-27 20:15:00|156200|156110|156193.3|156103.3|156200|156110|156193.1|156103.1|13
1653682510000|2022-05-27 20:15:10|156194.9|156104.9|156193.8|156103.8|156194.9|156104.9|156191.2|156101.2|12
1653682520000|2022-05-27 20:15:20|156198.3|156108.3|156208.1|156118.1|156208.1|156118.1|156186.9|156096.9|13
1653682530000|2022-05-27 20:15:30|156209.8|156119.8|156200.6|156110.6|156209.8|156119.8|156196.5|156106.5|10
1653682540000|2022-05-27 20:15:40|156203.3|156113.3|156202.6|156112.6|156203.3|156113.3|156202.6|156112.6|2
1653682550000|2022-05-27 20:15:50|156215|156085|156215|156085|156219.6|156089.6|156215|156085|8
1653682560000|2022-05-27 20:16:00|156215.9|156085.9|156197.5|156107.5|156218.6|156107.5|156197.5|156079.2|9
1653682570000|2022-05-27 20:16:10|156199|156109|156208.8|156078.8|156210|156109|156184.5|156076.6|11
1653682580000|2022-05-27 20:16:20|156209.5|156079.5|156208.1|156078.1|156213.9|156083.9|156204.6|156074.6|12
1653682590000|2022-05-27 20:16:30|156210.3|156080.3|156208.3|156078.3|156211|156081|156204.5|156074.5|12
1653682600000|2022-05-27 20:16:40|156182.8|156092.8|156180.9|156090.9|156184.9|156094.9|156180.9|156090.9|9
1653682610000|2022-05-27 20:16:50|156179.5|156089.5|156206.9|156076.9|156206.9|156089.5|156178.7|156073.4|8
1653682620000|2022-05-27 20:17:00|156207.9|156077.9|156207.6|156077.6|156207.9|156077.9|156207.6|156077.6|2
1653682630000|2022-05-27 20:17:10|156172.8|156082.8|156173.3|156083.3|156181.3|156091.3|156170.1|156080.1|4
1653682640000|2022-05-27 20:17:20|156174.1|156084.1|156195.8|156105.8|156195.8|156105.8|156174.1|156084.1|3
1653682650000|2022-05-27 20:17:30|156168|156078|156184.9|156094.9|156184.9|156094.9|156168|156078|4
1653682660000|2022-05-27 20:17:40|156185.8|156095.8|156193.9|156103.9|156193.9|156103.9|156184.3|156094.3|7
1653682670000|2022-05-27 20:17:50|156196.6|156106.6|156173|156083|156196.6|156106.6|156173|156083|10
1653682680000|2022-05-27 20:18:00|156175.5|156085.5|156171.7|156081.7|156179|156089|156165.6|156075.6|11
1653682690000|2022-05-27 20:18:10|156169|156079|156201.6|156071.6|156205.6|156092.6|156169|156071.4|7
1653682700000|2022-05-27 20:18:20|156204.8|156074.8|156211.2|156081.2|156213.8|156083.8|156202|156072|11
1653682710000|2022-05-27 20:18:30|156208|156078|156208.6|156078.6|156212.3|156082.3|156208|156078|11
1653682720000|2022-05-27 20:18:40|156209.1|156079.1|156209.4|156079.4|156214.4|156084.4|156209.1|156079.1|7
1653682730000|2022-05-27 20:18:50|156203.9|156073.9|156181.3|156091.3|156208.3|156091.3|156175.1|156073.9|13
1653682740000|2022-05-27 20:19:00|156183.6|156093.6|156174.9|156084.9|156183.6|156093.6|156174.7|156084.7|9
1653682750000|2022-05-27 20:19:10|156177.5|156087.5|156177.4|156087.4|156183.8|156093.8|156173.8|156083.8|9
1653682760000|2022-05-27 20:19:20|156178.2|156088.2|156182.2|156092.2|156188.5|156098.5|156178.2|156088.2|8
1653682770000|2022-05-27 20:19:30|156175.8|156085.8|156184.5|156094.5|156184.5|156094.5|156175.8|156085.8|7
1653682780000|2022-05-27 20:19:40|156185.6|156095.6|156189|156099|156193.5|156103.5|156185.6|156095.6|5
1653682790000|2022-05-27 20:19:50|156190.8|156100.8|156185.1|156095.1|156190.8|156100.8|156180.7|156090.7|8
1653682800000|2022-05-27 20:20:00|156186.5|156096.5|156178.9|156088.9|156186.5|156096.5|156175|156085|20
1653682810000|2022-05-27 20:20:10|156176|156086|156173.6|156083.6|156182.8|156092.8|156170.4|156080.4|10
1653682820000|2022-05-27 20:20:20|156175.4|156085.4|156177.6|156087.6|156182.6|156092.6|156175.4|156085.4|12
1653682830000|2022-05-27 20:20:30|156176.6|156086.6|156177.8|156087.8|156180.3|156090.3|156176.6|156086.6|8
1653682840000|2022-05-27 20:20:40|156178.5|156088.5|156176.2|156086.2|156182.6|156092.6|156173.8|156083.8|13
1653682850000|2022-05-27 20:20:50|156170.5|156080.5|156169.3|156079.3|156170.5|156080.5|156168|156078|3
1653682860000|2022-05-27 20:21:00|156182.9|156092.9|156184.8|156094.8|156186.2|156096.2|156174|156084|12
1653682870000|2022-05-27 20:21:10|156182.8|156092.8|156189|156099|156189.2|156099.2|156182.8|156092.8|12
1653682880000|2022-05-27 20:21:20|156187.1|156097.1|156186.9|156096.9|156194.5|156104.5|156179.7|156089.7|9
1653682890000|2022-05-27 20:21:30|156187.4|156097.4|156193.8|156103.8|156194.3|156104.3|156184.4|156094.4|8
1653682900000|2022-05-27 20:21:40|156193.6|156103.6|156181|156091|156193.9|156103.9|156180.3|156090.3|7
1653682910000|2022-05-27 20:21:50|156186|156096|156184.5|156094.5|156186.5|156096.5|156178.3|156088.3|11
1653682920000|2022-05-27 20:22:00|156185.5|156095.5|156190.7|156100.7|156191.1|156101.1|156181.6|156091.6|8
1653682930000|2022-05-27 20:22:10|156191.3|156101.3|156189.8|156099.8|156192.4|156102.4|156187.6|156097.6|8
1653682940000|2022-05-27 20:22:20|156182.5|156092.5|156186.3|156096.3|156187.2|156097.2|156181.3|156091.3|8
1653682950000|2022-05-27 20:22:30|156187|156097|156188.4|156098.4|156188.6|156098.6|156186.5|156096.5|9
1653682960000|2022-05-27 20:22:40|156193.5|156103.5|156187.2|156097.2|156193.5|156103.5|156186.6|156096.6|7
1653682970000|2022-05-27 20:22:50|156173.2|156083.2|156193.1|156103.1|156193.1|156103.1|156173.2|156083.2|18
1653682980000|2022-05-27 20:23:00|156193|156103|156193.5|156103.5|156193.7|156103.7|156193|156103|6
1653682990000|2022-05-27 20:23:10|156176.2|156086.2|156187.5|156097.5|156187.5|156097.5|156176.2|156086.2|12
1653683000000|2022-05-27 20:23:20|156187.2|156097.2|156194.1|156104.1|156197.3|156107.3|156187.2|156097.2|10
1653683010000|2022-05-27 20:23:30|156194.3|156104.3|156212.6|156082.6|156222.2|156104.3|156194.3|156078.6|13
1653683020000|2022-05-27 20:23:40|156215|156085|156178.9|156088.9|156215|156089.4|156169.5|156079.5|8
1653683030000|2022-05-27 20:23:50|156186.1|156096.1|156179.7|156089.7|156194.1|156104.1|156178.6|156088.6|8
1653683040000|2022-05-27 20:24:00|156184.2|156094.2|156183.6|156093.6|156185.9|156095.9|156181.8|156091.8|8
1653683050000|2022-05-27 20:24:10|156183|156093|156186.3|156096.3|156193.9|156103.9|156177.9|156087.9|21
1653683060000|2022-05-27 20:24:20|156187.3|156097.3|156207.1|156077.1|156208.3|156103.2|156187.3|156077|9
1653683070000|2022-05-27 20:24:30|156208|156078|156207.7|156077.7|156216.5|156086.5|156207.7|156077.7|10
1653683080000|2022-05-27 20:24:40|156206.3|156076.3|156211.5|156081.5|156211.5|156081.5|156206.3|156076.3|6
1653683090000|2022-05-27 20:24:50|156212|156082|156212.5|156082.5|156215.1|156085.1|156209.3|156079.3|19
1653683100000|2022-05-27 20:25:00|156212.2|156082.2|156167.4|156037.4|156227.6|156097.6|156156.9|156026.9|31
1653683110000|2022-05-27 20:25:10|156166.3|156036.3|156143.6|155938.1|156170.3|156039.5|156106.3|155888.2|28
1653683120000|2022-05-27 20:25:20|156144.5|155934.9|156143|155941.1|156150.2|155980.1|156096.2|155931.9|26
1653683130000|2022-05-27 20:25:30|156154.3|155941.7|156110.7|155980.7|156154.3|155982.7|156102.4|155938|24
1653683140000|2022-05-27 20:25:40|156112.2|155982.2|156107.2|155977.2|156113.1|155983.1|156107|155977|20
1653683150000|2022-05-27 20:25:50|156108.1|155978.1|156108.5|155978.5|156112.3|155982.3|156106.4|155976.4|9
1653683160000|2022-05-27 20:26:00|156106.9|155976.9|156154.1|155937.7|156161.7|155982.3|156105|155937|15
1653683170000|2022-05-27 20:26:10|156161.1|155934.2|156105.4|155975.4|156161.1|155989.4|156105.4|155934.2|28
1653683180000|2022-05-27 20:26:20|156113.3|155983.3|156107|155977|156117.5|155987.5|156106.3|155976.3|20
1653683190000|2022-05-27 20:26:30|156108.2|155978.2|156108|155978|156113.6|155983.6|156107.8|155977.8|14
1653683200000|2022-05-27 20:26:40|156108.9|155978.9|156111.4|155981.4|156117|155987|156105.3|155975.3|18
1653683210000|2022-05-27 20:26:50|156110.4|155980.4|156119.8|155989.8|156119.8|155989.8|156106.9|155976.9|20
1653683220000|2022-05-27 20:27:00|156119.6|155989.6|156104.8|155974.8|156153.5|155989.6|156104.8|155949.9|18
1653683230000|2022-05-27 20:27:10|156115|155985|156112|155982|156115.6|155985.6|156110.6|155980.6|12
1653683240000|2022-05-27 20:27:20|156109.9|155979.9|156114.8|155984.8|156121.8|155991.8|156109.4|155979.4|21
1653683250000|2022-05-27 20:27:30|156117.3|155987.3|156113.6|155983.6|156118.9|155988.9|156113.1|155983.1|11
1653683260000|2022-05-27 20:27:40|156115.2|155985.2|156117.1|155987.1|156168.8|155987.1|156111.7|155943.8|16
1653683270000|2022-05-27 20:27:50|156111.7|155981.7|156110.7|155980.7|156120.8|155990.8|156109.6|155979.6|19
1653683280000|2022-05-27 20:28:00|156113.5|155983.5|156112.1|155982.1|156123.9|155993.9|156112.1|155982.1|16
1653683290000|2022-05-27 20:28:10|156112.6|155982.6|156113.2|155983.2|156121.3|155991.3|156112.1|155982.1|33
1653683300000|2022-05-27 20:28:20|156111.8|155981.8|156115.5|155985.5|156118.4|155988.4|156110|155980|16
1653683310000|2022-05-27 20:28:30|156115.6|155985.6|156118.7|155988.7|156120.4|155990.4|156113.9|155983.9|11
1653683320000|2022-05-27 20:28:40|156114.9|155984.9|156113|155983|156116.5|155986.5|156113|155983|5
1653683330000|2022-05-27 20:28:50|156119.6|155989.6|156122.1|155992.1|156122.1|155992.1|156119.6|155989.6|5
1653683340000|2022-05-27 20:29:00|156157.2|155946.5|156121.5|155991.5|156157.2|155991.5|156117.9|155946.5|5
1653683350000|2022-05-27 20:29:10|156127|155997|156128.5|155998.5|156128.5|155998.5|156127|155997|3
1653683360000|2022-05-27 20:29:20|156128.8|155998.8|156119.4|155989.4|156129|155999|156119.4|155989.4|5
1653683370000|2022-05-27 20:29:30|156121.5|155991.5|156122.7|155992.7|156123.1|155993.1|156120.6|155990.6|6
1653683380000|2022-05-27 20:29:40|156123|155993|156124.1|155994.1|156124.1|155994.1|156123|155993|2
1653683390000|2022-05-27 20:29:50|156126.3|155996.3|156161|155934.8|156179.2|155996.3|156118|155924.2|6
1653683400000|2022-05-27 20:30:00|156094.4|156004.4|156114.6|155984.6|156153.2|156004.4|156094.4|155939.7|8
1653683410000|2022-05-27 20:30:10|156113.9|155983.9|156114.6|155984.6|156114.6|155984.6|156113.3|155983.3|6
1653683420000|2022-05-27 20:30:20|156114.3|155984.3|156115.9|155985.9|156115.9|155985.9|156114.2|155984.2|4
1653683430000|2022-05-27 20:30:30|156116.1|155986.1|156110.4|155980.4|156160.6|155987|156104.1|155918.3|20
1653683440000|2022-05-27 20:30:40|156147.7|155940.6|156159.3|155901.7|156161.9|155979.6|156091.7|155901.7|21
1653683450000|2022-05-27 20:30:50|156145.7|155917.3|156135.2|155930.4|156152.4|155969.3|156099.3|155917.3|24
1653683460000|2022-05-27 20:31:00|156139.7|155931.7|156143.5|155930.2|156150.9|155970.8|156098.5|155915.7|15
1653683470000|2022-05-27 20:31:10|156144.9|155931.2|156150.7|155937.5|156155.8|155974.4|156099.6|155924.1|23
1653683480000|2022-05-27 20:31:20|156156.9|155926.5|156192.8|155963.8|156192.8|155975.6|156105.6|155921.7|33
1653683490000|2022-05-27 20:31:30|156189|155962.3|156172.4|155909.8|156198.5|155982.9|156153.5|155902|32
1653683500000|2022-05-27 20:31:40|156178|155894.6|156189|155937|156189|155937|156138.9|155894.6|31
1653683510000|2022-05-27 20:31:50|156192|155925.3|156216.3|155919.9|156216.3|155955.4|156147.8|155909.2|31
1653683520000|2022-05-27 20:32:00|156204.4|155916.4|156182|155902.5|156228.5|155935.3|156179|155871.3|27
1653683530000|2022-05-27 20:32:10|156166.5|155892.4|156185.1|155942.9|156216|155942.9|156158.2|155882|29
1653683540000|2022-05-27 20:32:20|156186.5|155941.3|156187.2|155944.7|156188.1|155962.1|156170.8|155935|27
1653683550000|2022-05-27 20:32:30|156186|155949.4|156160.9|155934.4|156218.2|155972.3|156160.7|155903|26
1653683560000|2022-05-27 20:32:40|156156.9|155943|156120.3|155990.3|156167.3|155990.3|156114.4|155926.9|20
1653683570000|2022-05-27 20:32:50|156121|155991|156112|155982|156166.2|155991|156108.6|155908.9|18
1653683580000|2022-05-27 20:33:00|156154.3|155923.7|156162.9|155919.4|156162.9|155985|156097.3|155919.4|25
1653683590000|2022-05-27 20:33:10|156145.2|155933.7|156154|155943|156163.2|155992.8|156111.9|155933.7|20
1653683600000|2022-05-27 20:33:20|156159.2|155945.1|156140.4|155895.9|156159.2|156011.2|156081.9|155895.9|17
1653683610000|2022-05-27 20:33:30|156138.6|155898.1|156127.6|155925.3|156138.6|155966.5|156088.8|155898.1|7
1653683620000|2022-05-27 20:33:40|156128.4|155919.4|156087.9|155957.9|156130.2|155961.2|156087.5|155919.4|6
1653683630000|2022-05-27 20:33:50|156094|155964|156099.3|155969.3|156099.6|155969.6|156093.9|155963.9|7
1653683640000|2022-05-27 20:34:00|156101.4|155971.4|156088.8|155958.8|156101.4|155971.4|156088.8|155958.8|8
1653683650000|2022-05-27 20:34:10|156091.3|155961.3|156081.4|155991.4|156091.7|155991.4|156081.4|155958.5|6
1653683660000|2022-05-27 20:34:20|156080.2|155990.2|156072.3|155982.3|156080.2|155990.2|156071.2|155981.2|4
1653683670000|2022-05-27 20:34:30|156074.5|155984.5|156086.5|155956.5|156091.9|155984.5|156074.5|155953|11
1653683680000|2022-05-27 20:34:40|156085.5|155955.5|156080.9|155950.9|156085.5|155955.5|156080.9|155950.9|6
1653683690000|2022-05-27 20:34:50|156085.2|155955.2|156093.8|155963.8|156093.8|155963.8|156085.2|155955.2|4
1653683700000|2022-05-27 20:35:00|156091.3|155961.3|156088.7|155958.7|156095|155965|156087.1|155957.1|8
1653683710000|2022-05-27 20:35:10|156101.7|155971.7|156101.1|155971.1|156105.3|155975.3|156101.1|155971.1|3
1653683720000|2022-05-27 20:35:20|156073.9|155943.9|156065|155935|156104.2|155946.4|156064.3|155877.7|12
1653683730000|2022-05-27 20:35:30|156067.2|155937.2|156053.6|155963.6|156067.2|155968.6|156053.6|155937.2|5
1653683740000|2022-05-27 20:35:40|156052.3|155962.3|156072.8|155942.8|156072.8|155962.3|156052.3|155942.8|2
1653683750000|2022-05-27 20:35:50|156072.3|155942.3|156055.7|155965.7|156072.3|155973.7|156050.8|155942.3|5
1653683760000|2022-05-27 20:36:00|156050.8|155960.8|156062|155972|156062|155972|156045|155955|4
1653683770000|2022-05-27 20:36:10|156055.5|155965.5|156076.1|155946.1|156078|155971.9|156053.8|155946.1|6
1653683780000|2022-05-27 20:36:20|156072.7|155942.7|156069.5|155939.5|156074|155944|156065.5|155935.5|12
1653683790000|2022-05-27 20:36:30|156068.2|155938.2|156066.7|155936.7|156068.2|155938.2|156066.2|155936.2|5
1653683800000|2022-05-27 20:36:40|156069.7|155939.7|156068.4|155938.4|156069.7|155939.7|156068.4|155938.4|2
1653683810000|2022-05-27 20:36:50|156069|155939|156071.3|155941.3|156071.3|155965.5|156055.5|155939|5
1653683820000|2022-05-27 20:37:00|156072.7|155942.7|156070|155940|156075.8|155967.9|156057.9|155940|9
1653683830000|2022-05-27 20:37:10|156106.5|155903.2|156068.2|155938.2|156112.6|155940.5|156068.2|155890.2|5
1653683840000|2022-05-27 20:37:20|156070|155940|156066.1|155936.1|156070|155940|156066.1|155936.1|4
1653683850000|2022-05-27 20:37:30|156058.2|155968.2|156056.2|155966.2|156058.2|155968.2|156055.2|155965.2|4
1653683860000|2022-05-27 20:37:40|156059.5|155969.5|156070.9|155940.9|156077|155969.5|156059.5|155940.9|4
1653683870000|2022-05-27 20:37:50|156072.9|155942.9|156077.6|155947.6|156077.6|155973|156057.3|155942.9|5
1653683880000|2022-05-27 20:38:00|156077.3|155947.3|156079|155949|156081.2|155973.9|156059.1|155947.3|5
1653683890000|2022-05-27 20:38:10|156076.1|155946.1|156096.2|155891.2|156101.4|155946.1|156057.9|155880.3|11
1653683900000|2022-05-27 20:38:20|156059.8|155929.8|156061.5|155931.5|156062.8|155932.8|156059.8|155929.8|4
1653683910000|2022-05-27 20:38:30|156060.3|155930.3|156015.3|155885.3|156062.9|155932.9|156000.5|155832.1|23
1653683920000|2022-05-27 20:38:40|156010|155880|156010.2|155880.2|156058.6|155884.8|156003.5|155833.7|15
1653683930000|2022-05-27 20:38:50|156011.7|155881.7|156010.6|155880.6|156012.8|155882.8|156005.5|155875.5|9
1653683940000|2022-05-27 20:39:00|156012.7|155882.7|156021.8|155891.8|156060.5|155891.8|156010.5|155821.8|21
1653683950000|2022-05-27 20:39:10|156025.1|155895.1|156018.3|155888.3|156068.1|155911.9|156014.9|155856.3|11
1653683960000|2022-05-27 20:39:20|156018.8|155888.8|156009.3|155879.3|156020.3|155890.3|156009.3|155879.3|10
1653683970000|2022-05-27 20:39:30|156011|155881|156014.7|155884.7|156048|155884.8|156010.4|155839.3|9
1653683980000|2022-05-27 20:39:40|155998.7|155908.7|155994.4|155904.4|155998.7|155908.7|155993|155903|5
1653683990000|2022-05-27 20:39:50|155994|155904|156022.1|155892.1|156022.1|155907.2|155994|155892.1|4
1653684000000|2022-05-27 20:40:00|156015.4|155885.4|156008.3|155878.3|156060.5|155891.3|156008.3|155853|12
1653684010000|2022-05-27 20:40:10|156014.3|155884.3|156013.6|155883.6|156015.6|155885.6|156006.7|155876.7|7
1653684020000|2022-05-27 20:40:20|156011.8|155881.8|156024|155894|156024|155894|156011.8|155881.8|6
1653684030000|2022-05-27 20:40:30|156020.4|155890.4|156015.2|155885.2|156020.5|155890.5|156015.2|155885.2|3
1653684040000|2022-05-27 20:40:40|156015.1|155885.1|155997.4|155867.4|156015.1|155885.1|155995.6|155865.6|6
1653684050000|2022-05-27 20:40:50|156006.3|155876.3|156007.7|155877.7|156007.7|155877.7|156006.3|155876.3|2
1653684060000|2022-05-27 20:41:00|156008.1|155878.1|155996.3|155866.3|156010.6|155880.6|155996.3|155866.3|10
1653684070000|2022-05-27 20:41:10|155999.9|155869.9|155999.9|155869.9|155999.9|155869.9|155999.7|155869.7|3
1653684080000|2022-05-27 20:41:20|155996.5|155866.5|155999.1|155869.1|155999.9|155869.9|155996.5|155866.5|6
1653684090000|2022-05-27 20:41:30|155999.2|155869.2|155997.1|155867.1|155999.2|155869.2|155995|155865|10
1653684100000|2022-05-27 20:41:40|155997.4|155867.4|155994.6|155864.6|156004.9|155874.9|155993.2|155863.2|9
1653684110000|2022-05-27 20:41:50|155995.7|155865.7|155994.8|155864.8|156020.5|155890.5|155994.8|155864.8|7
1653684120000|2022-05-27 20:42:00|155994.6|155864.6|155994.2|155864.2|156015.5|155885.5|155994.2|155864.2|8
1653684130000|2022-05-27 20:42:10|156004.9|155874.9|155998.4|155868.4|156005.3|155875.3|155992.8|155862.8|10
1653684140000|2022-05-27 20:42:20|155999.2|155869.2|155994.6|155864.6|156002.5|155872.5|155993.2|155863.2|6
1653684150000|2022-05-27 20:42:30|156001.8|155871.8|155999.8|155869.8|156009.2|155879.2|155999.7|155869.7|6
1653684160000|2022-05-27 20:42:40|155997.4|155867.4|155993.7|155863.7|155999.5|155869.5|155993.2|155863.2|9
1653684170000|2022-05-27 20:42:50|155994.3|155864.3|156061.5|155931.5|156073.2|155943.2|155991.9|155861.9|12
1653684180000|2022-05-27 20:43:00|156035.1|155905.1|156113.2|155983.2|156208.4|155984.3|156028.4|155799.8|40
1653684190000|2022-05-27 20:43:10|156113.4|155983.4|156186.7|155875.5|156232|155984.3|156091.2|155853.9|21
1653684200000|2022-05-27 20:43:20|156180.5|155867.8|156113.5|155983.5|156242.9|155986.5|156069|155854.1|31
1653684210000|2022-05-27 20:43:30|156109.9|155979.9|156152.5|155816.3|156251.1|156008.2|156084.1|155815|36
1653684220000|2022-05-27 20:43:40|156169.1|155827.1|156113.5|155983.5|156211.1|155983.5|156089.5|155818.6|25
1653684230000|2022-05-27 20:43:50|156108.3|155978.3|156114.1|155984.1|156197.1|155984.5|156078.1|155890.4|39
1653684240000|2022-05-27 20:44:00|156091.6|155961.6|156172.2|155886.1|156172.2|155984.2|156091.1|155886.1|34
1653684250000|2022-05-27 20:44:10|156176|155864|156103.8|155973.8|156176|155983.5|156080.4|155864|29
1653684260000|2022-05-27 20:44:20|156111.9|155981.9|156220.3|155878.3|156252.6|155985.4|156102.3|155878.3|32
1653684270000|2022-05-27 20:44:30|156262.3|155920.3|156221|155909|156262.3|155985.8|156090.7|155909|13
1653684280000|2022-05-27 20:44:40|156212|155870|156192|155879|156221|155987.5|156090.2|155870|24
1653684290000|2022-05-27 20:44:50|156193|155851|156102.8|155972.8|156193|155983.8|156101.5|155851|10
1653684300000|2022-05-27 20:45:00|156091.9|155961.9|156112.9|155982.9|156189.5|155985.6|156091.9|155912.3|25
1653684310000|2022-05-27 20:45:10|156113.9|155983.9|156113.7|155983.7|156115.2|155985.2|156102.2|155972.2|30
1653684320000|2022-05-27 20:45:20|156115.5|155985.5|156189|155911.1|156189.8|155985.5|156103|155909.9|18
1653684330000|2022-05-27 20:45:30|156113.2|155983.2|156111.6|155981.6|156192.1|155985.8|156102.9|155906.8|23
1653684340000|2022-05-27 20:45:40|156114.1|155984.1|156106.3|155976.3|156264.9|155988.5|156104.7|155898.7|39
1653684350000|2022-05-27 20:45:50|156117.2|155987.2|156112.6|155982.6|156216.5|155994.6|156090.7|155922.4|38
1653684360000|2022-05-27 20:46:00|156114.6|155984.6|156110.7|155980.7|156117.9|155987.9|156091.5|155961.5|39
1653684370000|2022-05-27 20:46:10|156113.7|155983.7|156156.2|155814.2|156239.1|155987.2|156079.3|155814.2|39
1653684380000|2022-05-27 20:46:20|156152.7|155816.6|156110.2|155980.2|156268.5|155980.2|156101|155816.6|11
1653684390000|2022-05-27 20:46:30|156113.4|155983.4|156211|155898|156211|155983.5|156089.1|155872|13
1653684400000|2022-05-27 20:46:40|156216.4|155874.4|156113.7|155983.7|156216.4|155983.7|156100.5|155874.4|9
1653684430000|2022-05-27 20:47:10|156102.1|155972.1|156114.5|155984.5|156114.5|155984.5|156089.3|155959.3|16
1653684440000|2022-05-27 20:47:20|156114.1|155984.1|156229|155887|156229|155984.1|156114.1|155887|2
1653684450000|2022-05-27 20:47:30|156213.3|155871.3|156114.7|155984.7|156213.3|155984.8|156102.5|155871.3|10
1653684460000|2022-05-27 20:47:40|156113.4|155983.4|156113.7|155983.7|156114.5|155984.5|156102.8|155972.8|11
1653684470000|2022-05-27 20:47:50|156113.3|155983.3|156211|155898|156222.8|155985.5|156102.5|155872.5|13
1653684480000|2022-05-27 20:48:00|156102.5|155972.5|156113.4|155983.4|156211|155985.1|156102.5|155872|12
1653684490000|2022-05-27 20:48:10|156104.4|155974.4|156229|155887|156229|155985.2|156103|155887|14
1653684500000|2022-05-27 20:48:20|156211|155872|156112.9|155982.9|156211|155983.1|156101.8|155872|8
1653684510000|2022-05-27 20:48:30|156112.6|155982.6|156215.4|155891.2|156215.4|155984.2|156090.5|155867|23
1653684520000|2022-05-27 20:48:40|156103.3|155973.3|156228.5|155886.5|156228.5|155984.6|156102.6|155886.5|8
1653684530000|2022-05-27 20:48:50|156229|155887|156229|155887|156229|155887|156229|155887|1
1653684540000|2022-05-27 20:49:00|156218.7|155876.7|156112.8|155982.8|156218.7|155983.4|156101|155876.7|17
1653684550000|2022-05-27 20:49:10|156114.4|155984.4|156102.6|155972.6|156232.5|155984.9|156101.8|155879.4|28
1653684560000|2022-05-27 20:49:20|156108|155978|156114.5|155984.5|156114.5|155984.5|156108|155978|5
1653684570000|2022-05-27 20:49:30|156228.5|155886.5|156112.9|155982.9|156228.5|155984|156090.7|155872|19
1653684580000|2022-05-27 20:49:40|156114.3|155984.3|156227.2|155885.2|156227.2|155984.5|156101.6|155885.2|10
1653684590000|2022-05-27 20:49:50|156211|155872|156113.2|155983.2|156211|155984.3|156101.8|155872|22
1653684600000|2022-05-27 20:50:00|156114.2|155984.2|156092.2|155962.2|156195.2|155985.3|156092.2|155907.4|25
1653684610000|2022-05-27 20:50:10|156117.3|155987.3|156114.5|155984.5|156199.2|155988.2|156109.1|155907.7|30
1653684620000|2022-05-27 20:50:20|156211|155899|156113.5|155983.5|156211|155984.7|156111.3|155882|8
1653684630000|2022-05-27 20:50:30|156212|155873|156228.5|155886.5|156228.5|155986.1|156109.8|155873|14
1653684640000|2022-05-27 20:50:40|156214.1|155872.1|156115.6|155985.6|156214.1|155986.2|156112.4|155872.1|13
1653684650000|2022-05-27 20:50:50|156229|155887|156116.7|155986.7|156229|155987.7|156109.5|155871.5|12
1653684660000|2022-05-27 20:51:00|156117|155987|156116.5|155986.5|156213.5|155987.9|156113.6|155871.5|19
1653684670000|2022-05-27 20:51:10|156193.5|155917.4|156232.3|155890.3|156233|155986.9|156114.8|155890.3|5
1653684680000|2022-05-27 20:51:20|156229|155887|156195|155887|156229|155887|156195|155887|2
1653684690000|2022-05-27 20:51:30|156112.8|155982.8|156201|155876|156215.3|155986.4|156109.7|155876|8
1653684700000|2022-05-27 20:51:40|156182|155875|156225.4|155885.6|156225.4|155987|156110.2|155875|14
1653684710000|2022-05-27 20:51:50|156189|155883|156116.2|155986.2|156198.4|155987.5|156109.8|155883|18
1653684720000|2022-05-27 20:52:00|156113.3|155983.3|156109.2|155979.2|156194.9|155986.5|156109.2|155906.2|10
1653684730000|2022-05-27 20:52:10|156115|155985|156114.4|155984.4|156116.5|155986.5|156109.2|155979.2|12
1653684740000|2022-05-27 20:52:20|156116.4|155986.4|156213|155900|156213|155987.4|156107.8|155900|24
1653684750000|2022-05-27 20:52:30|156191.4|155887.8|156110.5|155980.5|156191.4|155987.5|156091.9|155887.8|12
1653684760000|2022-05-27 20:52:40|156110|155980|156101.7|155971.7|156229|155986.7|156101.7|155874.5|25
1653684770000|2022-05-27 20:52:50|156107.7|155977.7|156235|155911|156235|155987.7|156107.7|155871.5|23
1653684780000|2022-05-27 20:53:00|156192|155893|156118.1|155988.1|156228.5|155988.2|156109.7|155871.5|22
1653684790000|2022-05-27 20:53:10|156113.1|155983.1|156118.1|155988.1|156228.5|155988.1|156109.6|155886.5|22
1653684800000|2022-05-27 20:53:20|156116|155986|156206|155881|156212.1|155989.6|156108.1|155881|23
1653684810000|2022-05-27 20:53:30|156209.7|155867.7|156234.3|155892.3|156241.8|155901.4|156198.7|155865.5|23
1653684820000|2022-05-27 20:53:40|156231.8|155889.8|156228.2|155886.2|156236.3|155899.3|156209.1|155885.2|25
1653684830000|2022-05-27 20:53:50|156227.9|155885.9|156206.9|155864.9|156231.4|155980.3|156110.3|155864.9|13
1653684840000|2022-05-27 20:54:00|156207.7|155865.7|156215|155884|156216.9|155905.3|156197|155865.7|19
1653684850000|2022-05-27 20:54:10|156222.1|155880.1|156230.3|155888.3|156230.3|155904.9|156196.6|155875|19
1653684860000|2022-05-27 20:54:20|156224|155882|156226.7|155884.7|156226.7|155893.3|156201|155882|28
1653684870000|2022-05-27 20:54:30|156214.8|155887.5|156225.9|155883.9|156233.8|155899|156201.5|155879.7|20
1653684880000|2022-05-27 20:54:40|156198.2|155904.2|156205.9|155863.9|156251.1|155910|156189|155854.5|29
1653684890000|2022-05-27 20:54:50|156187.3|155886.7|156228.5|155886.5|156228.5|155906.2|156187.3|155877.3|19
1653684900000|2022-05-27 20:55:00|156307.8|155965.8|156211.2|155883.1|156307.8|155983.1|156113.1|155872.3|21
1653684910000|2022-05-27 20:55:10|156222.8|155880.8|156212.7|155897.4|156228.5|155984.6|156114.6|155856.4|23
1653684920000|2022-05-27 20:55:20|156220.2|155890.9|156220.1|155891.1|156229.7|155893.1|156196.4|155854.4|14
1653684930000|2022-05-27 20:55:30|156232.4|155890.4|156211|155899|156232.4|155899|156180.3|155857.1|18
1653684940000|2022-05-27 20:55:40|156218.9|155876.9|156209.8|155867.8|156222.2|155887.4|156205.6|155867.8|12
1653684950000|2022-05-27 20:55:50|156212.3|155870.3|156206.7|155864.7|156226.5|155886.1|156206.7|155864.7|9
1653684960000|2022-05-27 20:56:00|156205.8|155863.8|156208.5|155866.5|156227.8|155885.8|156205.8|155863.8|8
1653684970000|2022-05-27 20:56:10|156213.5|155871.5|156215.6|155873.6|156222.4|155884.8|156211.5|155871.5|18
1653684980000|2022-05-27 20:56:20|156211.3|155869.3|156213.2|155871.2|156226.2|155884.2|156207.5|155865.5|7
1653684990000|2022-05-27 20:56:30|156220.9|155878.9|156217.7|155875.7|156221.3|155879.3|156215.7|155873.7|23
1653685000000|2022-05-27 20:56:40|156217.2|155875.2|156222.8|155880.8|156230.9|155913.8|156186|155866.1|22
1653685010000|2022-05-27 20:56:50|156222.5|155880.5|156204.6|155862.6|156222.5|155880.5|156204.6|155862.6|2
1653685020000|2022-05-27 20:57:00|156203.8|155861.8|156224|155901.5|156224|155910.5|156183.8|155861.8|21
1653685030000|2022-05-27 20:57:10|156213.5|155871.5|156208.3|155888.8|156237.3|155903.6|156192|155862.7|26
1653685040000|2022-05-27 20:57:20|156220.3|155878.3|156207.4|155889.2|156236.4|155907|156178.9|155875.7|29
1653685050000|2022-05-27 20:57:30|156210.3|155885.5|156217.3|155885.1|156226.2|155898.6|156181.6|155878.7|25
1653685060000|2022-05-27 20:57:40|156219.4|155881|156217.9|155875.9|156219.7|155894.3|156181|155874|12
1653685070000|2022-05-27 20:57:50|156243.9|155901.9|156208.9|155887.5|156243.9|155901.9|156184|155873.6|11
1653685080000|2022-05-27 20:58:00|156217.5|155875.5|156186.2|155899.3|156228.6|155899.4|156182.5|155875.5|20
1653685090000|2022-05-27 20:58:10|156217.8|155890.7|156226.2|155884.2|156226.8|155978.2|156108.2|155878.6|30
1653685100000|2022-05-27 20:58:20|156202.8|155900.2|156216.6|155884|156237|155993.9|156123.9|155869.7|24
1653685110000|2022-05-27 20:58:30|156200.2|155894.5|156215.9|155892.5|156217.4|155903.7|156183.5|155885.5|33
1653685120000|2022-05-27 20:58:40|156200.2|155905.8|156120.9|155990.9|156223.5|155993.4|156120.9|155857.2|16
1653685130000|2022-05-27 20:58:50|156194.9|155897.9|156209.3|155882.1|156216.7|155993.8|156123.8|155874.7|22
1653683720000|2022-05-27 20:35:20|156073.9|155943.9|156065|155935|156104.2|155946.4|156064.3|155877.7|12
1653683730000|2022-05-27 20:35:30|156067.2|155937.2|156053.6|155963.6|156067.2|155968.6|156053.6|155937.2|5
1653683740000|2022-05-27 20:35:40|156052.3|155962.3|156072.8|155942.8|156072.8|155962.3|156052.3|155942.8|2
1653683750000|2022-05-27 20:35:50|156072.3|155942.3|156055.7|155965.7|156072.3|155973.7|156050.8|155942.3|5
1653683760000|2022-05-27 20:36:00|156050.8|155960.8|156062|155972|156062|155972|156045|155955|4
1653683770000|2022-05-27 20:36:10|156055.5|155965.5|156076.1|155946.1|156078|155971.9|156053.8|155946.1|6
1653683780000|2022-05-27 20:36:20|156072.7|155942.7|156069.5|155939.5|156074|155944|156065.5|155935.5|12
1653683790000|2022-05-27 20:36:30|156068.2|155938.2|156066.7|155936.7|156068.2|155938.2|156066.2|155936.2|5
1653683800000|2022-05-27 20:36:40|156069.7|155939.7|156068.4|155938.4|156069.7|155939.7|156068.4|155938.4|2
1653683810000|2022-05-27 20:36:50|156069|155939|156071.3|155941.3|156071.3|155965.5|156055.5|155939|5
1653683820000|2022-05-27 20:37:00|156072.7|155942.7|156070|155940|156075.8|155967.9|156057.9|155940|9
1653683830000|2022-05-27 20:37:10|156106.5|155903.2|156068.2|155938.2|156112.6|155940.5|156068.2|155890.2|5
1653683840000|2022-05-27 20:37:20|156070|155940|156066.1|155936.1|156070|155940|156066.1|155936.1|4
1653683850000|2022-05-27 20:37:30|156058.2|155968.2|156056.2|155966.2|156058.2|155968.2|156055.2|155965.2|4
1653683860000|2022-05-27 20:37:40|156059.5|155969.5|156070.9|155940.9|156077|155969.5|156059.5|155940.9|4
1653683870000|2022-05-27 20:37:50|156072.9|155942.9|156077.6|155947.6|156077.6|155973|156057.3|155942.9|5
1653683880000|2022-05-27 20:38:00|156077.3|155947.3|156079|155949|156081.2|155973.9|156059.1|155947.3|5
1653683890000|2022-05-27 20:38:10|156076.1|155946.1|156096.2|155891.2|156101.4|155946.1|156057.9|155880.3|11
1653683900000|2022-05-27 20:38:20|156059.8|155929.8|156061.5|155931.5|156062.8|155932.8|156059.8|155929.8|4
1653683910000|2022-05-27 20:38:30|156060.3|155930.3|156015.3|155885.3|156062.9|155932.9|156000.5|155832.1|23
1653683920000|2022-05-27 20:38:40|156010|155880|156010.2|155880.2|156058.6|155884.8|156003.5|155833.7|15
1653683930000|2022-05-27 20:38:50|156011.7|155881.7|156010.6|155880.6|156012.8|155882.8|156005.5|155875.5|9
1653683940000|2022-05-27 20:39:00|156012.7|155882.7|156021.8|155891.8|156060.5|155891.8|156010.5|155821.8|21
1653683950000|2022-05-27 20:39:10|156025.1|155895.1|156018.3|155888.3|156068.1|155911.9|156014.9|155856.3|11
1653683960000|2022-05-27 20:39:20|156018.8|155888.8|156009.3|155879.3|156020.3|155890.3|156009.3|155879.3|10
1653683970000|2022-05-27 20:39:30|156011|155881|156014.7|155884.7|156048|155884.8|156010.4|155839.3|9
1653683980000|2022-05-27 20:39:40|155998.7|155908.7|155994.4|155904.4|155998.7|155908.7|155993|155903|5
1653683990000|2022-05-27 20:39:50|155994|155904|156022.1|155892.1|156022.1|155907.2|155994|155892.1|4
1653684000000|2022-05-27 20:40:00|156015.4|155885.4|156008.3|155878.3|156060.5|155891.3|156008.3|155853|12
1653684010000|2022-05-27 20:40:10|156014.3|155884.3|156013.6|155883.6|156015.6|155885.6|156006.7|155876.7|7
1653684020000|2022-05-27 20:40:20|156011.8|155881.8|156024|155894|156024|155894|156011.8|155881.8|6
1653684030000|2022-05-27 20:40:30|156020.4|155890.4|156015.2|155885.2|156020.5|155890.5|156015.2|155885.2|3
1653684040000|2022-05-27 20:40:40|156015.1|155885.1|155997.4|155867.4|156015.1|155885.1|155995.6|155865.6|6
1653684050000|2022-05-27 20:40:50|156006.3|155876.3|156007.7|155877.7|156007.7|155877.7|156006.3|155876.3|2
1653684060000|2022-05-27 20:41:00|156008.1|155878.1|155996.3|155866.3|156010.6|155880.6|155996.3|155866.3|10
1653684070000|2022-05-27 20:41:10|155999.9|155869.9|155999.9|155869.9|155999.9|155869.9|155999.7|155869.7|3
1653684080000|2022-05-27 20:41:20|155996.5|155866.5|155999.1|155869.1|155999.9|155869.9|155996.5|155866.5|6
1653684090000|2022-05-27 20:41:30|155999.2|155869.2|155997.1|155867.1|155999.2|155869.2|155995|155865|10
1653684100000|2022-05-27 20:41:40|155997.4|155867.4|155994.6|155864.6|156004.9|155874.9|155993.2|155863.2|9
1653684110000|2022-05-27 20:41:50|155995.7|155865.7|155994.8|155864.8|156020.5|155890.5|155994.8|155864.8|7
1653684120000|2022-05-27 20:42:00|155994.6|155864.6|155994.2|155864.2|156015.5|155885.5|155994.2|155864.2|8
1653684130000|2022-05-27 20:42:10|156004.9|155874.9|155998.4|155868.4|156005.3|155875.3|155992.8|155862.8|10
1653684140000|2022-05-27 20:42:20|155999.2|155869.2|155994.6|155864.6|156002.5|155872.5|155993.2|155863.2|6
1653684150000|2022-05-27 20:42:30|156001.8|155871.8|155999.8|155869.8|156009.2|155879.2|155999.7|155869.7|6
1653684160000|2022-05-27 20:42:40|155997.4|155867.4|155993.7|155863.7|155999.5|155869.5|155993.2|155863.2|9
1653684170000|2022-05-27 20:42:50|155994.3|155864.3|156061.5|155931.5|156073.2|155943.2|155991.9|155861.9|12
1653684180000|2022-05-27 20:43:00|156035.1|155905.1|156113.2|155983.2|156208.4|155984.3|156028.4|155799.8|40
1653684190000|2022-05-27 20:43:10|156113.4|155983.4|156186.7|155875.5|156232|155984.3|156091.2|155853.9|21
1653684200000|2022-05-27 20:43:20|156180.5|155867.8|156113.5|155983.5|156242.9|155986.5|156069|155854.1|31
1653684210000|2022-05-27 20:43:30|156109.9|155979.9|156152.5|155816.3|156251.1|156008.2|156084.1|155815|36
1653684220000|2022-05-27 20:43:40|156169.1|155827.1|156113.5|155983.5|156211.1|155983.5|156089.5|155818.6|25
1653684230000|2022-05-27 20:43:50|156108.3|155978.3|156114.1|155984.1|156197.1|155984.5|156078.1|155890.4|39
1653684240000|2022-05-27 20:44:00|156091.6|155961.6|156172.2|155886.1|156172.2|155984.2|156091.1|155886.1|34
1653684250000|2022-05-27 20:44:10|156176|155864|156103.8|155973.8|156176|155983.5|156080.4|155864|29
1653684260000|2022-05-27 20:44:20|156111.9|155981.9|156220.3|155878.3|156252.6|155985.4|156102.3|155878.3|32
1653684270000|2022-05-27 20:44:30|156262.3|155920.3|156221|155909|156262.3|155985.8|156090.7|155909|13
1653684280000|2022-05-27 20:44:40|156212|155870|156192|155879|156221|155987.5|156090.2|155870|24
1653684290000|2022-05-27 20:44:50|156193|155851|156102.8|155972.8|156193|155983.8|156101.5|155851|10
1653684300000|2022-05-27 20:45:00|156091.9|155961.9|156112.9|155982.9|156189.5|155985.6|156091.9|155912.3|25
1653684310000|2022-05-27 20:45:10|156113.9|155983.9|156113.7|155983.7|156115.2|155985.2|156102.2|155972.2|30
1653684320000|2022-05-27 20:45:20|156115.5|155985.5|156189|155911.1|156189.8|155985.5|156103|155909.9|18
1653684330000|2022-05-27 20:45:30|156113.2|155983.2|156111.6|155981.6|156192.1|155985.8|156102.9|155906.8|23
1653684340000|2022-05-27 20:45:40|156114.1|155984.1|156106.3|155976.3|156264.9|155988.5|156104.7|155898.7|39
1653684350000|2022-05-27 20:45:50|156117.2|155987.2|156112.6|155982.6|156216.5|155994.6|156090.7|155922.4|38
1653684360000|2022-05-27 20:46:00|156114.6|155984.6|156110.7|155980.7|156117.9|155987.9|156091.5|155961.5|39
1653684370000|2022-05-27 20:46:10|156113.7|155983.7|156156.2|155814.2|156239.1|155987.2|156079.3|155814.2|39
1653684380000|2022-05-27 20:46:20|156152.7|155816.6|156110.2|155980.2|156268.5|155980.2|156101|155816.6|11
1653684390000|2022-05-27 20:46:30|156113.4|155983.4|156211|155898|156211|155983.5|156089.1|155872|13
1653684400000|2022-05-27 20:46:40|156216.4|155874.4|156113.7|155983.7|156216.4|155983.7|156100.5|155874.4|9
1653684430000|2022-05-27 20:47:10|156102.1|155972.1|156114.5|155984.5|156114.5|155984.5|156089.3|155959.3|16
1653684440000|2022-05-27 20:47:20|156114.1|155984.1|156229|155887|156229|155984.1|156114.1|155887|2
1653684450000|2022-05-27 20:47:30|156213.3|155871.3|156114.7|155984.7|156213.3|155984.8|156102.5|155871.3|10
1653684460000|2022-05-27 20:47:40|156113.4|155983.4|156113.7|155983.7|156114.5|155984.5|156102.8|155972.8|11
1653684470000|2022-05-27 20:47:50|156113.3|155983.3|156211|155898|156222.8|155985.5|156102.5|155872.5|13
1653684480000|2022-05-27 20:48:00|156102.5|155972.5|156113.4|155983.4|156211|155985.1|156102.5|155872|12
1653684490000|2022-05-27 20:48:10|156104.4|155974.4|156229|155887|156229|155985.2|156103|155887|14
1653684500000|2022-05-27 20:48:20|156211|155872|156112.9|155982.9|156211|155983.1|156101.8|155872|8
1653684510000|2022-05-27 20:48:30|156112.6|155982.6|156215.4|155891.2|156215.4|155984.2|156090.5|155867|23
1653684520000|2022-05-27 20:48:40|156103.3|155973.3|156228.5|155886.5|156228.5|155984.6|156102.6|155886.5|8
1653684530000|2022-05-27 20:48:50|156229|155887|156229|155887|156229|155887|156229|155887|1
1653684540000|2022-05-27 20:49:00|156218.7|155876.7|156112.8|155982.8|156218.7|155983.4|156101|155876.7|17
1653684550000|2022-05-27 20:49:10|156114.4|155984.4|156102.6|155972.6|156232.5|155984.9|156101.8|155879.4|28
1653684560000|2022-05-27 20:49:20|156108|155978|156114.5|155984.5|156114.5|155984.5|156108|155978|5
1653684570000|2022-05-27 20:49:30|156228.5|155886.5|156112.9|155982.9|156228.5|155984|156090.7|155872|19
1653684580000|2022-05-27 20:49:40|156114.3|155984.3|156227.2|155885.2|156227.2|155984.5|156101.6|155885.2|10
1653684590000|2022-05-27 20:49:50|156211|155872|156113.2|155983.2|156211|155984.3|156101.8|155872|22
1653684600000|2022-05-27 20:50:00|156114.2|155984.2|156092.2|155962.2|156195.2|155985.3|156092.2|155907.4|25
1653684610000|2022-05-27 20:50:10|156117.3|155987.3|156114.5|155984.5|156199.2|155988.2|156109.1|155907.7|30
1653684620000|2022-05-27 20:50:20|156211|155899|156113.5|155983.5|156211|155984.7|156111.3|155882|8
1653684630000|2022-05-27 20:50:30|156212|155873|156228.5|155886.5|156228.5|155986.1|156109.8|155873|14
1653684640000|2022-05-27 20:50:40|156214.1|155872.1|156115.6|155985.6|156214.1|155986.2|156112.4|155872.1|13
1653684650000|2022-05-27 20:50:50|156229|155887|156116.7|155986.7|156229|155987.7|156109.5|155871.5|12
1653684660000|2022-05-27 20:51:00|156117|155987|156116.5|155986.5|156213.5|155987.9|156113.6|155871.5|19
1653684670000|2022-05-27 20:51:10|156193.5|155917.4|156232.3|155890.3|156233|155986.9|156114.8|155890.3|5
1653684680000|2022-05-27 20:51:20|156229|155887|156195|155887|156229|155887|156195|155887|2
1653684690000|2022-05-27 20:51:30|156112.8|155982.8|156201|155876|156215.3|155986.4|156109.7|155876|8
1653684700000|2022-05-27 20:51:40|156182|155875|156225.4|155885.6|156225.4|155987|156110.2|155875|14
1653684710000|2022-05-27 20:51:50|156189|155883|156116.2|155986.2|156198.4|155987.5|156109.8|155883|18
1653684720000|2022-05-27 20:52:00|156113.3|155983.3|156109.2|155979.2|156194.9|155986.5|156109.2|155906.2|10
1653684730000|2022-05-27 20:52:10|156115|155985|156114.4|155984.4|156116.5|155986.5|156109.2|155979.2|12
1653684740000|2022-05-27 20:52:20|156116.4|155986.4|156213|155900|156213|155987.4|156107.8|155900|24
1653684750000|2022-05-27 20:52:30|156191.4|155887.8|156110.5|155980.5|156191.4|155987.5|156091.9|155887.8|12
1653684760000|2022-05-27 20:52:40|156110|155980|156101.7|155971.7|156229|155986.7|156101.7|155874.5|25
1653684770000|2022-05-27 20:52:50|156107.7|155977.7|156235|155911|156235|155987.7|156107.7|155871.5|23
1653684780000|2022-05-27 20:53:00|156192|155893|156118.1|155988.1|156228.5|155988.2|156109.7|155871.5|22
1653684790000|2022-05-27 20:53:10|156113.1|155983.1|156118.1|155988.1|156228.5|155988.1|156109.6|155886.5|22
1653684800000|2022-05-27 20:53:20|156116|155986|156206|155881|156212.1|155989.6|156108.1|155881|23
1653684810000|2022-05-27 20:53:30|156209.7|155867.7|156234.3|155892.3|156241.8|155901.4|156198.7|155865.5|23
1653684820000|2022-05-27 20:53:40|156231.8|155889.8|156228.2|155886.2|156236.3|155899.3|156209.1|155885.2|25
1653684830000|2022-05-27 20:53:50|156227.9|155885.9|156206.9|155864.9|156231.4|155980.3|156110.3|155864.9|13
1653684840000|2022-05-27 20:54:00|156207.7|155865.7|156215|155884|156216.9|155905.3|156197|155865.7|19
1653684850000|2022-05-27 20:54:10|156222.1|155880.1|156230.3|155888.3|156230.3|155904.9|156196.6|155875|19
1653684860000|2022-05-27 20:54:20|156224|155882|156226.7|155884.7|156226.7|155893.3|156201|155882|28
1653684870000|2022-05-27 20:54:30|156214.8|155887.5|156225.9|155883.9|156233.8|155899|156201.5|155879.7|20
1653684880000|2022-05-27 20:54:40|156198.2|155904.2|156205.9|155863.9|156251.1|155910|156189|155854.5|29
1653684890000|2022-05-27 20:54:50|156187.3|155886.7|156228.5|155886.5|156228.5|155906.2|156187.3|155877.3|19
1653684900000|2022-05-27 20:55:00|156307.8|155965.8|156211.2|155883.1|156307.8|155983.1|156113.1|155872.3|21
1653684910000|2022-05-27 20:55:10|156222.8|155880.8|156212.7|155897.4|156228.5|155984.6|156114.6|155856.4|23
1653684920000|2022-05-27 20:55:20|156220.2|155890.9|156220.1|155891.1|156229.7|155893.1|156196.4|155854.4|14
1653684930000|2022-05-27 20:55:30|156232.4|155890.4|156211|155899|156232.4|155899|156180.3|155857.1|18
1653684940000|2022-05-27 20:55:40|156218.9|155876.9|156209.8|155867.8|156222.2|155887.4|156205.6|155867.8|12
1653684950000|2022-05-27 20:55:50|156212.3|155870.3|156206.7|155864.7|156226.5|155886.1|156206.7|155864.7|9
1653684960000|2022-05-27 20:56:00|156205.8|155863.8|156208.5|155866.5|156227.8|155885.8|156205.8|155863.8|8
1653684970000|2022-05-27 20:56:10|156213.5|155871.5|156215.6|155873.6|156222.4|155884.8|156211.5|155871.5|18
1653684980000|2022-05-27 20:56:20|156211.3|155869.3|156213.2|155871.2|156226.2|155884.2|156207.5|155865.5|7
1653684990000|2022-05-27 20:56:30|156220.9|155878.9|156217.7|155875.7|156221.3|155879.3|156215.7|155873.7|23
1653685000000|2022-05-27 20:56:40|156217.2|155875.2|156222.8|155880.8|156230.9|155913.8|156186|155866.1|22
1653685010000|2022-05-27 20:56:50|156222.5|155880.5|156204.6|155862.6|156222.5|155880.5|156204.6|155862.6|2
1653685020000|2022-05-27 20:57:00|156203.8|155861.8|156224|155901.5|156224|155910.5|156183.8|155861.8|21
1653685030000|2022-05-27 20:57:10|156213.5|155871.5|156208.3|155888.8|156237.3|155903.6|156192|155862.7|26
1653685040000|2022-05-27 20:57:20|156220.3|155878.3|156207.4|155889.2|156236.4|155907|156178.9|155875.7|29
1653685050000|2022-05-27 20:57:30|156210.3|155885.5|156217.3|155885.1|156226.2|155898.6|156181.6|155878.7|25
1653685060000|2022-05-27 20:57:40|156219.4|155881|156217.9|155875.9|156219.7|155894.3|156181|155874|12
1653685070000|2022-05-27 20:57:50|156243.9|155901.9|156208.9|155887.5|156243.9|155901.9|156184|155873.6|11
1653685080000|2022-05-27 20:58:00|156217.5|155875.5|156186.2|155899.3|156228.6|155899.4|156182.5|155875.5|20
1653685090000|2022-05-27 20:58:10|156217.8|155890.7|156226.2|155884.2|156226.8|155978.2|156108.2|155878.6|30
1653685100000|2022-05-27 20:58:20|156202.8|155900.2|156216.6|155884|156237|155993.9|156123.9|155869.7|24
1653685110000|2022-05-27 20:58:30|156200.2|155894.5|156215.9|155892.5|156217.4|155903.7|156183.5|155885.5|33
1653685120000|2022-05-27 20:58:40|156200.2|155905.8|156120.9|155990.9|156223.5|155993.4|156120.9|155857.2|16
1653685130000|2022-05-27 20:58:50|156194.9|155897.9|156209.3|155882.1|156216.7|155993.8|156123.8|155874.7|22
1653854400000|2022-05-29 20:00:00|156201|155805.7|156201|155805.7|156201|155805.7|156201|155805.7|1
1653854570000|2022-05-29 20:02:50|156197.4|155800.4|156197.4|155800.4|156197.4|155800.4|156197.4|155800.4|1
1653856040000|2022-05-29 20:27:20|156199.8|155844.1|156200.4|155803.4|156200.4|155844.1|156199.8|155803.4|2
1653856090000|2022-05-29 20:28:10|156111|155714|156160.5|155763.5|156160.5|155763.5|156111|155714|2
1653856460000|2022-05-29 20:34:20|156171.1|155834|156171.1|155834|156171.1|155834|156171.1|155834|1
1653857770000|2022-05-29 20:56:10|156161|155764|156161|155764|156161|155764|156161|155764|1
1653857840000|2022-05-29 20:57:20|156160.8|155763.8|156160.8|155763.8|156160.8|155763.8|156160.8|155763.8|1
1653857850000|2022-05-29 20:57:30|156161|155764|156161|155764|156161|155764|156161|155764|1
1653858030000|2022-05-29 21:00:30|156171.1|155834|156171.1|155834|156171.1|155834|156171.1|155834|1
1653858060000|2022-05-29 21:01:00|156268|155871|156268|155871|156268|155871|156268|155871|1
1653858130000|2022-05-29 21:02:10|156265.5|155873.5|156184.1|155850.8|156265.5|155873.5|156184.1|155850.8|4
1653858140000|2022-05-29 21:02:20|156101|155921|156076|155946|156101|155946|156076|155921|2
1653858150000|2022-05-29 21:02:30|156146.1|155875.8|156146.1|155875.8|156146.1|155875.8|156146.1|155875.8|1
1653858170000|2022-05-29 21:02:50||155867.4||155859||155875.8||155859|6
1653858300000|2022-05-29 21:05:00|156127.5|155785.5|156146.1|155859|156146.1|155859|156127.5|155785.5|2
1653858360000|2022-05-29 21:06:00|156145.9|155803.9|156145.9|155803.9|156145.9|155803.9|156145.9|155803.9|1
1653858370000|2022-05-29 21:06:10|156126|155784|156126|155784|156126|155784|156126|155784|1
1653858390000|2022-05-29 21:06:30|156146.1|155859|156146.1|155859|156146.1|155859|156146.1|155859|1
1653858400000|2022-05-29 21:06:40|156142|155800|156142|155800|156142|155800|156142|155800|1
1653858410000|2022-05-29 21:06:50|156242.6|155900.6|156251.5|155909.5|156251.5|155909.5|156204|155862|3
1653858420000|2022-05-29 21:07:00|156255.7|155913.7|156255.7|155913.7|156255.7|155913.7|156255.7|155913.7|1
1653858430000|2022-05-29 21:07:10|156242.5|155900.5|156242.5|155900.5|156242.5|155900.5|156242.5|155900.5|1
1653858440000|2022-05-29 21:07:20|156241.8|155899.8|156241.8|155899.8|156241.8|155899.8|156241.8|155899.8|1
1653858450000|2022-05-29 21:07:30|156247.3|155905.3|156247.3|155905.3|156247.3|155905.3|156247.3|155905.3|1
1653858460000|2022-05-29 21:07:40|156227.4|155885.4|156227.4|155885.4|156227.4|155885.4|156227.4|155885.4|1
1653858470000|2022-05-29 21:07:50|156215.1|155873.1|156245.3|155903.3|156245.3|155903.3|156215.1|155873.1|3
1653858480000|2022-05-29 21:08:00|156248.5|155906.5|156239.9|155897.9|156248.5|155906.5|156231|155889|3
1653858490000|2022-05-29 21:08:10|156230.2|155888.2|156230.2|155888.2|156230.2|155888.2|156230.2|155888.2|1
1653858500000|2022-05-29 21:08:20|156247.3|155905.3|156247.3|155905.3|156247.3|155905.3|156247.3|155905.3|1
1653858520000|2022-05-29 21:08:40|156263.5|155921.5|156263.5|155921.5|156263.5|155921.5|156263.5|155921.5|1
1653858530000|2022-05-29 21:08:50|156276.5|155934.5|156262.8|155920.8|156281|155939|156257.6|155915.6|4
1653858540000|2022-05-29 21:09:00|156252.6|155910.6|156266.3|155924.3|156266.3|155924.3|156252.6|155910.6|2
1653858550000|2022-05-29 21:09:10|156260.7|155918.7|156263.5|155921.5|156266.3|155924.3|156260.7|155918.7|3
1653858560000|2022-05-29 21:09:20|156264.8|155922.8|156264.8|155922.8|156264.8|155922.8|156264.8|155922.8|1
1653858570000|2022-05-29 21:09:30|156236.1|155894.1|156236.1|155894.1|156236.1|155894.1|156236.1|155894.1|1
1653858580000|2022-05-29 21:09:40|156296.7|155954.7|156315.3|155973.3|156315.3|155973.3|156296.7|155954.7|2
1653858590000|2022-05-29 21:09:50|156355.7|156013.7|156291.5|155949.5|156355.7|156013.7|156276.9|155934.9|5
1653858600000|2022-05-29 21:10:00|156317.4|155975.4|156337.6|155995.6|156337.6|155995.6|156317.4|155975.4|2
1653858610000|2022-05-29 21:10:10|156355.7|156013.7|156283.4|155941.4|156355.7|156013.7|156283.4|155941.4|2
1653858620000|2022-05-29 21:10:20|156307.5|155965.5|156427.9|156085.9|156427.9|156085.9|156307.5|155965.5|2
1653858630000|2022-05-29 21:10:30|156277.6|155935.6|156277.6|155935.6|156277.6|155935.6|156277.6|155935.6|1
1653858640000|2022-05-29 21:10:40|156264.8|155922.8|156308.6|155966.6|156308.6|155966.6|156264.8|155922.8|3
1653858660000|2022-05-29 21:11:00|156369.9|156027.9|156292.4|155950.4|156369.9|156027.9|156292.4|155950.4|2
1653858670000|2022-05-29 21:11:10|156337.6|155995.6|156319.5|155977.5|156337.6|155995.6|156319.5|155977.5|2
1653858680000|2022-05-29 21:11:20|156355.8|156013.8|156337.3|155995.3|156355.8|156013.8|156327.5|155985.5|3
1653858690000|2022-05-29 21:11:30|156326.4|155984.4|156292.5|155950.5|156384.2|156042.2|156292.5|155950.5|4
1653858700000|2022-05-29 21:11:40|156307.6|155965.6|156290.5|155948.5|156337.8|155995.8|156290.5|155948.5|3
1653858710000|2022-05-29 21:11:50|156319|155977|156307.6|155965.6|156370.2|156028.2|156307.6|155965.6|5
1653858720000|2022-05-29 21:12:00|156324.8|155982.8|156355.8|156013.8|156355.8|156013.8|156324.8|155982.8|2
1653858730000|2022-05-29 21:12:10|156428.2|156086.2|156273.1|155931.1|156428.2|156086.2|156273.1|155931.1|2
1653858740000|2022-05-29 21:12:20|156355.8|156013.8|156428.2|156086.2|156428.2|156086.2|156337.8|155995.8|3
1653858750000|2022-05-29 21:12:30|156273.1|155931.1|156273.1|155931.1|156273.1|155931.1|156273.1|155931.1|1
1653858760000|2022-05-29 21:12:40|156250|155908|156329.2|155987.2|156329.2|155987.2|156250|155908|4
1653858770000|2022-05-29 21:12:50|156428.2|156086.2|156307.6|155965.6|156428.2|156086.2|156307.6|155965.6|2
1653858780000|2022-05-29 21:13:00|156324.8|155982.8|156355.8|156013.8|156355.8|156013.8|156324.8|155982.8|2
1653858790000|2022-05-29 21:13:10|156428.2|156086.2|156285.5|155943.5|156428.2|156086.2|156285.5|155943.5|2
1653858800000|2022-05-29 21:13:20|156321|155979|156094.3|155752.3|156324.6|155982.6|156094.3|155752.3|11
1653858810000|2022-05-29 21:13:30|156101.6|155759.6|156092.9|155750.9|156143.4|155801.4|156065.9|155723.9|23
1653858820000|2022-05-29 21:13:40|156111.7|155769.7|156114.4|155772.4|156130.6|155788.6|156079.7|155737.7|19
1653858830000|2022-05-29 21:13:50|156109.1|155767.1|156104.6|155762.6|156122.3|155780.3|156100.8|155758.8|15
1653858840000|2022-05-29 21:14:00|156122.6|155780.6|156084|155742|156123.2|155781.2|156082.7|155740.7|13
1653858850000|2022-05-29 21:14:10|156084.2|155742.2|156118.4|155776.4|156145.1|155803.1|156084.2|155742.2|14
1653858860000|2022-05-29 21:14:20|156130.4|155788.4|156085.5|155743.5|156130.4|155788.4|156082.7|155740.7|14
1653858870000|2022-05-29 21:14:30|156108.1|155766.1|156103.7|155761.7|156132.3|155790.3|156092|155750|14
1653858880000|2022-05-29 21:14:40|156123.3|155781.3|156101.9|155759.9|156132.1|155790.1|156093.5|155751.5|6
1653858890000|2022-05-29 21:14:50|156097.8|155755.8|156113.3|155771.3|156117.8|155775.8|156097.8|155755.8|6
1653858900000|2022-05-29 21:15:00|156124.2|155782.2|156018.6|155676.6|156124.2|155782.2|156018.6|155676.6|6
1653858910000|2022-05-29 21:15:10|156090.3|155748.3|156089.1|155747.1|156145.7|155803.7|156089.1|155747.1|6
1653858920000|2022-05-29 21:15:20|156092.5|155750.5|156094.9|155752.9|156143.3|155801.3|156092.5|155750.5|14
1653858930000|2022-05-29 21:15:30|156103|155761|156092.8|155750.8|156103.9|155761.9|156072.4|155730.4|20
1653858940000|2022-05-29 21:15:40|156100.4|155758.4|156080.4|155738.4|156100.4|155758.4|156078.6|155736.6|14
1653858950000|2022-05-29 21:15:50|156080.7|155738.7|156089.9|155747.9|156098.7|155756.7|156073.1|155731.1|16
1653858960000|2022-05-29 21:16:00|156090|155748|156068.8|155726.8|156093.9|155751.9|156068.8|155726.8|16
1653858970000|2022-05-29 21:16:10|156079.2|155737.2|156101.2|155759.2|156117.5|155775.5|156069.1|155727.1|14
1653858980000|2022-05-29 21:16:20|156109.4|155767.4|156075.9|155733.9|156109.4|155767.4|156072.7|155730.7|16
1653858990000|2022-05-29 21:16:30|156085|155743|156092.1|155750.1|156096.2|155754.2|156076.2|155734.2|14
1653859000000|2022-05-29 21:16:40|156091.1|155749.1|156109.5|155767.5|156115.2|155773.2|156086.1|155744.1|11
1653859010000|2022-05-29 21:16:50|156111.1|155769.1|156090.4|155748.4|156111.1|155769.1|156076.6|155734.6|11
1653859020000|2022-05-29 21:17:00|156096.8|155754.8|156084.6|155742.6|156097|155755|156077.9|155735.9|8
1653859030000|2022-05-29 21:17:10|156092.1|155750.1|156117.1|155775.1|156117.1|155775.1|156078.7|155736.7|7
1653859040000|2022-05-29 21:17:20|156120.6|155778.6|156101.7|155759.7|156120.7|155778.7|156101|155759|7
1653859050000|2022-05-29 21:17:30|156114.8|155772.8|156088.8|155746.8|156114.8|155772.8|156083.5|155741.5|7
1653859060000|2022-05-29 21:17:40|156095.5|155753.5|156120.4|155792.1|156120.4|155792.1|156089.4|155747.4|7
1653859070000|2022-05-29 21:17:50|156123.2|155786.3|156108.5|155766.5|156123.2|155786.3|156093.1|155751.1|5
1653859080000|2022-05-29 21:18:00|156108.9|155766.9|156108.8|155766.8|156108.9|155766.9|156093.7|155751.7|4
1653859090000|2022-05-29 21:18:10|156103.5|155761.5|156120.9|155811.4|156120.9|155811.4|156094|155752|6
1653859100000|2022-05-29 21:18:20|156123.4|155796.7|156113.4|155771.4|156123.4|155796.7|156106.9|155764.9|7
1653859110000|2022-05-29 21:18:30|156117.7|155775.7|156118.7|155782.3|156123|155809.8|156117.7|155775.7|4
1653859120000|2022-05-29 21:18:40|156122.3|155781.5|156126.1|155784.1|156126.1|155784.1|156119.9|155781.5|3
1653859130000|2022-05-29 21:18:50|156135.4|155793.4|156113|155771|156135.4|155793.4|156106|155764|8
1653859140000|2022-05-29 21:19:00|156108.6|155766.6|156121.7|155836.2|156121.7|155836.2|156108.6|155766.6|4
1653859150000|2022-05-29 21:19:10|156123.1|155816.8|156127.7|155785.7|156132.1|155816.8|156106.1|155764.1|9
1653859160000|2022-05-29 21:19:20|156131.6|155795.2|156137|155809.5|156137|155809.5|156131.6|155795.2|4
1653859170000|2022-05-29 21:19:30|156139.1|155797.1|156185.1|155843.1|156205|155863|156139.1|155797.1|4
1653859180000|2022-05-29 21:19:40|156247.7|155905.7|156129.3|155787.3|156247.7|155905.7|156129.3|155787.3|5
1653859190000|2022-05-29 21:19:50|156140.5|155798.5|156138.6|155837.2|156147.2|155845.1|156126.7|155798.5|4
1653859200000|2022-05-29 21:20:00|156137.4|155838|156145.7|155832.5|156145.7|155839.9|156134.6|155832.5|4
1653859210000|2022-05-29 21:20:10|156131.1|155842.2|156131.1|155842.2|156131.1|155842.2|156131.1|155842.2|1
1653859220000|2022-05-29 21:20:20|156138.6|155837.2|156145.7|155832.5|156145.7|155839.9|156134.6|155832.5|3
1653859230000|2022-05-29 21:20:30|156162.4|155821.4|156120.7|155849.1|156162.4|155849.1|156120.7|155821.4|2
1653859240000|2022-05-29 21:20:40|156145.7|155832.5|156145.7|155832.5|156145.7|155832.5|156145.7|155832.5|1
1653859250000|2022-05-29 21:20:50|156162.4|155821.4|156162.4|155821.4|156162.4|155821.4|156162.4|155821.4|1
1653859260000|2022-05-29 21:21:00|156126.7|155845.1|156134.6|155839.9|156134.6|155845.1|156126.7|155839.9|2
1653859270000|2022-05-29 21:21:10|156141.5|155835.2|156141.6|155835.2|156145.7|155835.2|156141.5|155832.5|3
1653859280000|2022-05-29 21:21:20|156145.7|155832.5|156138.6|155837.2|156145.7|155845.1|156126.7|155832.5|3
1653859290000|2022-05-29 21:21:30|156162.4|155821.4|156226.5|155884.5|156290.1|155948.1|156162.4|155821.4|3
1653859300000|2022-05-29 21:21:40|156162.4|155821.4|156131.1|155842.2|156162.4|155842.2|156131.1|155821.4|2
1653859310000|2022-05-29 21:21:50|156134.6|155839.9|156152.4|155810.4|156153.6|155839.9|156134.6|155810.4|4
1653859320000|2022-05-29 21:22:00|156225.1|155883.1|156134.6|155839.9|156264.6|155922.6|156126.7|155821.4|5
1653859330000|2022-05-29 21:22:10|156141.5|155835.2|156127|155785|156145.7|155835.2|156127|155785|3
1653859340000|2022-05-29 21:22:20|156138.2|155796.2|156138.2|155796.2|156138.2|155796.2|156131.5|155789.5|3
1653859350000|2022-05-29 21:22:30|156131.5|155789.5|156134.2|155839.5|156138.2|155841.9|156130.8|155789.5|4
1653859360000|2022-05-29 21:22:40|156136.9|155837.6|156141|155834.7|156141|155837.6|156136.9|155834.7|2
1653859370000|2022-05-29 21:22:50|156145|155831.8|156161.2|155820.3|156161.2|155831.8|156145|155820.3|2
1653859380000|2022-05-29 21:23:00|156130.8|155841.9|156130.8|155841.9|156130.8|155841.9|156130.8|155841.9|1
1653859390000|2022-05-29 21:23:10|156131.7|155841.2|156145|155831.8|156145|155841.2|156131.7|155831.8|3
1653859400000|2022-05-29 21:23:20|156111.2|155769.2|156138.7|155796.7|156138.7|155796.7|156082.3|155740.3|6
1653859410000|2022-05-29 21:23:30|156150.6|155808.6|156150.6|155808.6|156150.6|155808.6|156150.6|155808.6|1
1653859420000|2022-05-29 21:23:40|156115.6|155773.6|156130.9|155788.9|156130.9|155788.9|156115.6|155773.6|6
1653859430000|2022-05-29 21:23:50|156132.9|155790.9|156132.3|155790.3|156140.7|155798.7|156124.1|155782.1|13
1653859440000|2022-05-29 21:24:00|156142.5|155800.5|156133.3|155791.3|156142.5|155800.5|156127|155785|10
1653859450000|2022-05-29 21:24:10|156143.5|155801.5|156165.2|155823.2|156165.2|155823.2|156143.5|155801.5|7
1653859460000|2022-05-29 21:24:20|156177.7|155835.7|156170.1|155828.1|156201.8|155859.8|156153|155811|13
1653859470000|2022-05-29 21:24:30|156188.5|155846.5|156139.2|155797.2|156188.5|155846.5|156135.4|155793.4|15
1653859480000|2022-05-29 21:24:40|156141|155799|156153.2|155811.2|156158.8|155816.8|156141|155799|15
1653859490000|2022-05-29 21:24:50|156158.8|155816.8|156157.5|155815.5|156165.8|155823.8|156146.1|155804.1|14
1653859500000|2022-05-29 21:25:00|156165.8|155823.8|156167.7|155825.7|156174.3|155832.3|156147.4|155805.4|11
1653859510000|2022-05-29 21:25:10|156189.2|155847.2|156164.3|155822.3|156189.3|155847.3|156162.7|155820.7|10
1653859520000|2022-05-29 21:25:20|156165.3|155823.3|156171|155829|156203|155861|156165.3|155823.3|12
1653859530000|2022-05-29 21:25:30|156202.9|155860.9|156195|155853|156202.9|155860.9|156162.8|155820.8|8
1653859540000|2022-05-29 21:25:40|156166.8|155824.8|156168.2|155826.2|156190.2|155848.2|156166.8|155824.8|7
1653859550000|2022-05-29 21:25:50|156181.5|155839.5|156161.7|155819.7|156181.5|155839.5|156159.3|155817.3|8
1653859560000|2022-05-29 21:26:00|156148|155806|156172.4|155830.4|156221.1|155879.1|156148|155806|8
1653859570000|2022-05-29 21:26:10|156223.2|155881.2|156184.8|155842.8|156223.2|155881.2|156184.8|155842.8|4
1653859580000|2022-05-29 21:26:20|156191.6|155849.6|156202.5|155860.5|156202.5|155860.5|156177.2|155835.2|3
1653859590000|2022-05-29 21:26:30|156187.2|155845.2|156199.6|155857.6|156234.5|155892.5|156187.2|155845.2|5
1653859600000|2022-05-29 21:26:40|156221.4|155879.4|156160|155818|156221.4|155879.4|156154.3|155812.3|3
1653859610000|2022-05-29 21:26:50|156179.1|155837.1|156193.8|155851.8|156193.8|155851.8|156163.3|155821.3|6
1653859620000|2022-05-29 21:27:00|156179.2|155837.2|156170.9|155828.9|156205.7|155863.7|156170.9|155828.9|4
1653859630000|2022-05-29 21:27:10|156194.2|155852.2|156148.8|155806.8|156194.2|155852.2|156140.7|155798.7|4
1653859640000|2022-05-29 21:27:20|156142.8|155800.8|156147.2|155805.2|156152.5|155810.5|156138.8|155796.8|15
1653859650000|2022-05-29 21:27:30|156153.5|155811.5|156133.8|155791.8|156164.3|155822.3|156128.9|155786.9|11
1653859660000|2022-05-29 21:27:40|156140.5|155798.5|156145|155803|156149.2|155807.2|156137.1|155795.1|9
1653859670000|2022-05-29 21:27:50|156173.2|155831.2|156147.4|155805.4|156173.2|155831.2|156133.6|155791.6|9
1653859680000|2022-05-29 21:28:00|156157.3|155815.3|156150.2|155808.2|156158.5|155816.5|156061.9|155719.9|8
1653859690000|2022-05-29 21:28:10|156161.4|155819.4|156156.1|155814.1|156177.5|155835.5|156150.5|155808.5|8
1653859700000|2022-05-29 21:28:20|156184.1|155842.1|156156.1|155814.1|156184.1|155842.1|156156.1|155814.1|4
1653859710000|2022-05-29 21:28:30|156175.2|155833.2|156156|155814|156175.2|155833.2|156156|155814|6
1653859720000|2022-05-29 21:28:40|156182.2|155840.2|156155.8|155813.8|156201|155859|156155.8|155813.8|7
1653859730000|2022-05-29 21:28:50|156195.7|155853.7|156195.5|155853.5|156195.9|155853.9|156142|155800|4
1653859740000|2022-05-29 21:29:00|156142|155800|156195.4|155853.4|156195.8|155853.8|156142|155800|4
1653859750000|2022-05-29 21:29:10|156170.6|155828.6|156166.4|155824.4|156195.8|155853.8|156139.4|155797.4|9
1653859760000|2022-05-29 21:29:20|156172.8|155830.8|156155.6|155813.6|156183.4|155841.4|156152.5|155810.5|7
1653859770000|2022-05-29 21:29:30|156166.8|155824.8|156152.3|155810.3|156175|155833|156152.3|155810.3|5
1653859780000|2022-05-29 21:29:40|156164.7|155822.7|156149.4|155845.5|156169.9|155845.5|156149.4|155809.2|5
1653859790000|2022-05-29 21:29:50|156199.9|155857.9|156199.9|155857.9|156208.7|155866.7|156199.9|155857.9|3
1653859800000|2022-05-29 21:30:00|156191.3|155849.3|156131.1|155789.1|156191.3|155849.3|156131|155789|14
1653859810000|2022-05-29 21:30:10|156140.1|155798.1|156138.7|155796.7|156145.4|155803.4|156129.7|155787.7|13
1653859820000|2022-05-29 21:30:20|156144.1|155802.1|156134.8|155792.8|156144.1|155802.1|156134.8|155792.8|12
1653859830000|2022-05-29 21:30:30|156142.3|155800.3|156132.7|155790.7|156144.4|155802.4|156127|155785|17
1653859840000|2022-05-29 21:30:40|156146.7|155804.7|156128.7|155786.7|156146.7|155804.7|156128|155786|12
1653859850000|2022-05-29 21:30:50|156135|155793|156128.5|155786.5|156135|155793|156128.5|155786.5|8
1653859860000|2022-05-29 21:31:00|156134.8|155792.8|156138.2|155796.2|156143.7|155803.8|156128.3|155786.3|11
1653859870000|2022-05-29 21:31:10|156143.3|155804|156132.7|155790.7|156143.3|155804|156132.3|155790.3|8
1653859880000|2022-05-29 21:31:20|156139.5|155797.5|156131.3|155789.3|156139.5|155797.5|156131.3|155789.3|7
1653859890000|2022-05-29 21:31:30|156133.1|155791.1|156131.4|155813.5|156136.6|155813.5|156127|155785|8
1653859900000|2022-05-29 21:31:40|156149.2|155813.9|156128.2|155786.2|156150.2|155813.9|156128.2|155786.2|9
1653859910000|2022-05-29 21:31:50|156149.9|155807.9|156128.3|155786.3|156149.9|155807.9|156128.3|155786.3|4
1653859920000|2022-05-29 21:32:00|156142.4|155800.4|156135.3|155814.9|156142.4|155814.9|156128.2|155786.2|4
1653859930000|2022-05-29 21:32:10|156134.5|155812.7|156128.2|155786.2|156163.4|155831.7|156128.2|155786.2|3
1653859940000|2022-05-29 21:32:20|156149.9|155807.9|156141.9|155819.2|156149.9|155827.7|156127.6|155785.6|8
1653859950000|2022-05-29 21:32:30|156156.3|155836.4|156127.6|155785.6|156156.3|155836.4|156127.6|155785.6|3
1653859960000|2022-05-29 21:32:40|156141.1|155799.1|156148.6|155806.6|156148.6|155806.6|156141.1|155799.1|2
1653859970000|2022-05-29 21:32:50|156141.1|155799.1|156135.2|155844.1|156148.6|155844.1|156135.2|155799.1|3
1653859980000|2022-05-29 21:33:00|156145.6|155840.8|156132.2|155792.7|156145.6|155840.8|156130.6|155792.7|5
1653859990000|2022-05-29 21:33:10|156125.9|155783.9|156125|155828.1|156143.6|155828.1|156125|155783.9|3
1653860000000|2022-05-29 21:33:20|156144.1|155802.1|156154|155838.2|156156.7|155838.2|156144.1|155802.1|4
1653860010000|2022-05-29 21:33:30|156148.5|155840|156139.2|155843.1|156148.5|155845.5|156131.8|155840|3
1653860020000|2022-05-29 21:33:40|156148.4|155840.1|156132.9|155794.3|156154|155840.1|156132.5|155793.4|5
1653860030000|2022-05-29 21:33:50|156137.5|155803.7|156150.2|155808.2|156150.2|155808.2|156137.5|155803.7|2
1653860040000|2022-05-29 21:34:00|156142.6|155800.6|156139.9|155843.8|156150.2|155845.9|156132.2|155800.6|4
1653860050000|2022-05-29 21:34:10|156145.4|155842.3|156155.3|155839.6|156155.3|155842.3|156145.4|155839.6|3
1653860060000|2022-05-29 21:34:20|156176.8|155834.8|156145.4|155842.3|156176.8|155846.8|156128.9|155834.8|3
1653860070000|2022-05-29 21:34:30|156176.8|155834.8|156176.8|155834.8|156176.8|155834.8|156176.8|155834.8|1
1653860080000|2022-05-29 21:34:40|156139.9|155843.8|156139.9|155843.8|156139.9|155843.8|156139.9|155843.8|1
1653860090000|2022-05-29 21:34:50|156149.5|155841.2|156155.3|155839.6|156155.3|155842.3|156145.4|155839.6|4
1653860100000|2022-05-29 21:35:00|156135.1|155845.1|156135.1|155845.1|156135.1|155845.1|156135.1|155845.1|1
1653860110000|2022-05-29 21:35:10|156155.3|155839.6|156155.3|155839.6|156155.3|155841.2|156149.5|155839.6|3
1653860120000|2022-05-29 21:35:20|156149.5|155841.2|156155.3|155839.6|156155.3|155841.2|156149.5|155839.6|2
1653860130000|2022-05-29 21:35:30|156176.8|155834.8|156132.2|155845.9|156176.8|155845.9|156132.2|155834.8|2
1653860140000|2022-05-29 21:35:40|156120.7|155849.1|156176.8|155834.8|156176.8|155849.1|156120.7|155834.8|2
1653860150000|2022-05-29 21:35:50|156128.9|155846.8|156128.9|155846.8|156128.9|155846.8|156128.9|155846.8|1
1653860160000|2022-05-29 21:36:00|156155.3|155839.6|156176.8|155834.8|156176.8|155839.6|156155.3|155834.8|2
1653860180000|2022-05-29 21:36:20|156149.4|155807.4|156139.1|155797.1|156149.4|155807.4|156126.3|155784.3|4
1653860190000|2022-05-29 21:36:30|156132.3|155790.3|156125.9|155783.9|156134.9|155792.9|156125.9|155783.9|6
1653860200000|2022-05-29 21:36:40|156131.3|155789.3|156134.5|155792.5|156134.5|155792.5|156119.6|155777.6|5
1653860210000|2022-05-29 21:36:50|156131.3|155789.3|156144.5|155805.5|156144.5|155805.5|156131.3|155789.3|5
1653860220000|2022-05-29 21:37:00|156164.4|155822.4|156164.4|155822.4|156164.4|155822.4|156164.4|155822.4|1
1653860230000|2022-05-29 21:37:10|156164.7|155822.7|156129.1|155804.4|156164.7|155822.7|156123.3|155781.3|3
1653860240000|2022-05-29 21:37:20|156137.9|155805.2|156164.1|155822.1|156164.1|155822.1|156137.9|155805.2|2
1653860260000|2022-05-29 21:37:40|156139.6|155835.7|156139.6|155835.7|156139.6|155835.7|156139.6|155835.7|1
1653860270000|2022-05-29 21:37:50|156145|155831.8|156164.1|155822.1|156164.1|155831.8|156145|155822.1|2
1653860280000|2022-05-29 21:38:00|156143.1|155801.1|156145|155831.8|156153.6|155843.3|156128.8|155801.1|4
1653860290000|2022-05-29 21:38:10|156154.7|155824.9|156123.2|155781.2|156164.5|155831.8|156123.2|155781.2|5
1653860300000|2022-05-29 21:38:20|156141.3|155799.3|156138.1|155816.3|156141.3|155823.9|156130.4|155799.3|3
1653860310000|2022-05-29 21:38:30|156143.4|155806.2|156154.1|155825.4|156154.1|155825.4|156143.4|155806.2|2
1653860320000|2022-05-29 21:38:40|156148.5|155829.3|156130.1|155788.1|156154.1|155829.3|156130.1|155788.1|3
1653860330000|2022-05-29 21:38:50|156134.9|155792.9|156144|155832.2|156144|155843.5|156128.5|155792.5|4
1653860340000|2022-05-29 21:39:00|156138.8|155836|156153.3|155825.5|156153.3|155836|156138.8|155825.5|2
1653860350000|2022-05-29 21:39:10|156144|155832.2|156153.3|155825.5|156153.3|155832.2|156144|155825.5|4
1653860360000|2022-05-29 21:39:20|156163.4|155821.4|156144|155832.2|156163.4|155839.2|156134.3|155821.4|3
1653860370000|2022-05-29 21:39:30|156147.8|155829.4|156153.3|155825.5|156153.3|155832.2|156144|155825.5|3
1653860380000|2022-05-29 21:39:40|156163.4|155821.4|156138.8|155836|156163.4|155836|156138.8|155821.4|2
1653860390000|2022-05-29 21:39:50|156153.3|155825.5|156163.4|155821.4|156163.4|155825.5|156153.3|155821.4|2
1653860400000|2022-05-29 21:40:00|156120.7|155849.1|156144|155832.2|156144|155849.1|156120.7|155832.2|2
1653860410000|2022-05-29 21:40:10|156153.3|155825.5|156153.3|155825.5|156153.3|155825.5|156153.3|155825.5|1
1653860420000|2022-05-29 21:40:20|156144|155832.2|156144|155832.2|156153.3|155841.2|156131.6|155825.5|4
1653860430000|2022-05-29 21:40:30|156138.8|155836|156153.3|155825.5|156153.3|155836|156138.8|155825.5|2
1653860440000|2022-05-29 21:40:40|156163.4|155821.4|156120.7|155849.1|156163.4|155849.1|156120.7|155821.4|3
1653860450000|2022-05-29 21:40:50|156153.3|155825.5|156163.4|155821.4|156163.4|155825.5|156153.3|155821.4|2
1653860460000|2022-05-29 21:41:00|156128.5|155843.5|156128.5|155843.5|156128.5|155843.5|156128.5|155843.5|1
1653860470000|2022-05-29 21:41:10|156153.3|155825.5|156143.5|155801.5|156153.8|155825.5|156143.5|155801.5|4
1653860480000|2022-05-29 21:41:20|156151.5|155809.5|156153.1|155811.1|156153.1|155811.1|156146.8|155804.8|5
1653860490000|2022-05-29 21:41:30|156142.7|155800.7|156128.5|155843.5|156163.4|155843.5|156128.5|155800.7|4
1653860500000|2022-05-29 21:41:40|156153.3|155825.5|156163.4|155821.4|156163.4|155825.5|156153.3|155821.4|2
1653860520000|2022-05-29 21:42:00|156128.5|155843.5|156138.8|155836|156144|155843.5|156128.5|155832.2|3
1653860530000|2022-05-29 21:42:10|156153.3|155825.5|156153.3|155825.5|156153.3|155829.4|156147.8|155825.5|3
1653860540000|2022-05-29 21:42:20|156147.8|155829.4|156138.8|155836|156153.3|155836|156138.8|155825.5|3
1653860550000|2022-05-29 21:42:30|156153.3|155825.5|156163.4|155821.4|156163.4|155832.2|156144|155821.4|3
1653860580000|2022-05-29 21:43:00|156131.6|155841.2|156138.8|155836|156138.8|155841.2|156131.6|155836|2
1653860590000|2022-05-29 21:43:10|156153.3|155825.5|156153.3|155825.5|156153.3|155825.5|156153.3|155825.5|1
1653860600000|2022-05-29 21:43:20|156147.8|155829.4|156163.4|155821.4|156163.4|155829.4|156147.8|155821.4|2
1653860610000|2022-05-29 21:43:30|156120.7|155849.1|156120.7|155849.1|156120.7|155849.1|156120.7|155849.1|1
1653860620000|2022-05-29 21:43:40|156153.3|155825.5|156163.4|155821.4|156163.4|155836|156138.8|155821.4|3
1653860630000|2022-05-29 21:43:50|156128.5|155843.5|156147.8|155829.4|156147.8|155843.5|156128.5|155829.4|2
1653860640000|2022-05-29 21:44:00|156153.3|155825.5|156163.4|155821.4|156163.4|155825.5|156153.3|155821.4|2
1653860650000|2022-05-29 21:44:10|156138.8|155836|156120.7|155849.1|156138.8|155849.1|156120.7|155836|3
1653860660000|2022-05-29 21:44:20|156163.4|155821.4|156163.4|155821.4|156163.4|155821.4|156163.4|155821.4|1
1653860670000|2022-05-29 21:44:30|156142.7|155800.7|156124.3|155782.3|156163.4|155849.1|156117.7|155775.7|6
1653860680000|2022-05-29 21:44:40|156123.9|155781.9|156120.6|155778.6|156136.8|155794.8|156120.6|155778.6|7
1653860690000|2022-05-29 21:44:50|156123.8|155781.8|156127.9|155805.8|156137|155824.9|156123.5|155781.5|7
1653860700000|2022-05-29 21:45:00|156136|155807.5|156137.6|155802.1|156137.6|155807.8|156126.5|155792|5
1653860710000|2022-05-29 21:45:10|156130.2|155802.5|156123.3|155781.3|156141.8|155802.5|156123.3|155781.3|5
1653860720000|2022-05-29 21:45:20|156134.9|155792.9|156136.9|155815.3|156136.9|155819.6|156123.2|155781.2|6
1653860730000|2022-05-29 21:45:30|156139.4|155810.1|156141.1|155799.1|156141.1|155810.1|156123.1|155781.1|5
1653860740000|2022-05-29 21:45:40|156134.7|155792.7|156134.5|155792.5|156141.3|155799.3|156123|155781|4
1653860750000|2022-05-29 21:45:50|156141|155799|156131.7|155813.7|156141.2|155814.7|156122.9|155780.9|5
1653860760000|2022-05-29 21:46:00|156135.6|155816.2|156128.1|155789.6|156137.8|155816.2|156128.1|155789.6|5
1653860770000|2022-05-29 21:46:10|156122.9|155780.9|156129.6|155787.6|156140.8|155798.8|156122.9|155780.9|3
1653860780000|2022-05-29 21:46:20|156140.8|155798.8|156123.1|155814.5|156140.8|155814.8|156122.9|155780.9|5
1653860790000|2022-05-29 21:46:30|156120.7|155849.1|156140.5|155798.5|156162|155849.1|156120.7|155780.7|5
1653860800000|2022-05-29 21:46:40|156134.2|155792.2|156140.5|155798.5|156140.5|155798.5|156129.4|155787.4|3
1653860810000|2022-05-29 21:46:50|156128.8|155843.7|156138.1|155837.5|156138.1|155843.7|156128.8|155837.5|2
1653860820000|2022-05-29 21:47:00|156125.4|155838.6|156140.1|155798.1|156140.1|155838.6|156125.2|155798.1|4
1653860830000|2022-05-29 21:47:10|156129.1|155787.1|156133|155841|156140.1|155841|156129.1|155787.1|3
1653860840000|2022-05-29 21:47:20|156136.5|155838.6|156142.8|155834.5|156142.8|155839.3|156135.5|155834.5|3
1653860850000|2022-05-29 21:47:30|156157.6|155824.7|156157.6|155824.7|156157.6|155824.7|156157.6|155824.7|1
1653860860000|2022-05-29 21:47:40|156133|155841|156133|155841|156133|155841|156133|155841|1
1653860870000|2022-05-29 21:47:50|156139.2|155836.9|156142.8|155834.5|156142.8|155836.9|156139.2|155834.5|2
1653860880000|2022-05-29 21:48:00|156157.6|155824.7|156136.5|155838.6|156157.6|155849.1|156120.7|155824.7|3
1653860890000|2022-05-29 21:48:10|156142.8|155834.5|156142.8|155834.5|156142.8|155834.5|156142.8|155834.5|1
1653860900000|2022-05-29 21:48:20|156157.6|155824.7|156153.2|155811.2|156157.6|155824.7|156137.5|155795.5|4
1653860910000|2022-05-29 21:48:30|156133|155841|156142.8|155834.5|156142.8|155841|156133|155834.5|2
1653860920000|2022-05-29 21:48:40|156157.6|155824.7|156133|155841|156157.6|155841|156133|155824.7|2
1653860930000|2022-05-29 21:48:50|156157.6|155824.7|156157.6|155824.7|156157.6|155824.7|156157.6|155824.7|1
1653860960000|2022-05-29 21:49:20|156099.4|155757.4|156099.4|155757.4|156099.4|155757.4|156099.4|155757.4|1
1653860970000|2022-05-29 21:49:30|156157.6|155824.7|156157.6|155824.7|156157.6|155824.7|156157.6|155824.7|1
1653860990000|2022-05-29 21:49:50|156133.4|155791.4|156157.6|155824.7|156157.6|155824.7|156133.4|155791.4|2
1653861040000|2022-05-29 21:50:40|156129.9|155843|156129.9|155843|156129.9|155843|156129.9|155843|1
1653861050000|2022-05-29 21:50:50|156142.8|155834.5|156157.6|155824.7|156157.6|155834.5|156142.8|155824.7|2
1653861070000|2022-05-29 21:51:10|156129.9|155843|156129.9|155843|156129.9|155843|156129.9|155843|1
1653861080000|2022-05-29 21:51:20|156142.8|155834.5|156157.6|155824.7|156157.6|155834.5|156142.8|155824.7|2
1653861100000|2022-05-29 21:51:40|156133|155841|156133|155841|156133|155841|156133|155841|1
1653861110000|2022-05-29 21:51:50|156139.2|155836.9|156157.6|155824.7|156157.6|155836.9|156139.2|155824.7|2
1653861130000|2022-05-29 21:52:10|156126|155845.6|156126|155845.6|156126|155845.6|156126|155845.6|1
1653861140000|2022-05-29 21:52:20|156139.2|155836.9|156157.6|155824.7|156157.6|155836.9|156139.2|155824.7|2
1653861150000|2022-05-29 21:52:30|156120.7|155849.1|156120.7|155849.1|156120.7|155849.1|156120.7|155849.1|1
1653861160000|2022-05-29 21:52:40|156157.6|155824.7|156157.6|155824.7|156157.6|155824.7|156157.6|155824.7|1
1653861170000|2022-05-29 21:52:50|156128.1|155844.2|156139.2|155836.9|156139.2|155844.2|156128.1|155836.9|2
1653861180000|2022-05-29 21:53:00|156142.8|155834.5|156157.6|155824.7|156157.6|155838.6|156136.5|155824.7|3
1653861190000|2022-05-29 21:53:10|156122.9|155825.8|156133.4|155841.3|156134.5|155841.3|156122.9|155780.9|5
1653861200000|2022-05-29 21:53:20|156143.6|155835.1|156154|155812|156154|155835.1|156143.6|155812|2
1653861210000|2022-05-29 21:53:30|156140.2|155798.2|156143.6|155835.1|156146|155837.4|156139.7|155798.2|4
1653861220000|2022-05-29 21:53:40|156158.8|155825.8|156133.4|155841.3|156158.8|155841.3|156133.4|155825.8|2
1653861230000|2022-05-29 21:53:50|156143.6|155835.1|156143.6|155835.1|156143.6|155835.1|156143.6|155835.1|1
1653861240000|2022-05-29 21:54:00|156139.7|155837.4|156126.1|155845.8|156158.8|155845.8|156126.1|155825.8|4
1653861250000|2022-05-29 21:54:10|156143.6|155835.1|156158.8|155825.8|156158.8|155835.1|156143.6|155825.8|2
1653861260000|2022-05-29 21:54:20|156130.2|155843.3|156120.7|155849.1|156130.2|155849.1|156120.7|155843.3|2
1653861270000|2022-05-29 21:54:30|156158.8|155825.8|156158.8|155825.8|156158.8|155825.8|156158.8|155825.8|1
1653861280000|2022-05-29 21:54:40|156128.3|155844.4|156128.3|155844.4|156128.3|155844.4|156128.3|155844.4|1
1653861290000|2022-05-29 21:54:50|156137|155839.1|156143.6|155835.1|156143.6|155839.1|156137|155835.1|2
1653861300000|2022-05-29 21:55:00|156158.8|155825.8|156137|155839.1|156158.8|155845.8|156126.1|155825.8|3
1653861310000|2022-05-29 21:55:10|156135.9|155839.8|156158.8|155825.8|156158.8|155839.8|156135.9|155825.8|2
1653861320000|2022-05-29 21:55:20|156130.2|155843.3|156130.2|155843.3|156130.2|155843.3|156130.2|155843.3|1
1653861330000|2022-05-29 21:55:30|156139.7|155837.4|156143.6|155835.1|156143.6|155837.4|156139.7|155835.1|2
1653861340000|2022-05-29 21:55:40|156149.6|155807.6|156158.8|155825.8|156158.8|155825.8|156149.6|155807.6|2
1653861350000|2022-05-29 21:55:50|156130.2|155843.3|156137|155839.1|156137|155843.3|156130.2|155839.1|2
1653861360000|2022-05-29 21:56:00|156143.6|155835.1|156143.6|155835.1|156143.6|155835.1|156143.6|155835.1|1
1653861370000|2022-05-29 21:56:10|156139.7|155837.4|156133.4|155841.3|156158.8|155841.3|156133.4|155825.8|4
1653861380000|2022-05-29 21:56:20|156158.8|155825.8|156153|155811|156158.8|155825.8|156153|155811|2
1653861390000|2022-05-29 21:56:30|156158.8|155825.8|156137|155839.1|156158.8|155849.1|156120.7|155825.8|3
1653861400000|2022-05-29 21:56:40|156143.6|155835.1|156139.7|155837.4|156143.6|155837.4|156139.7|155835.1|2
1653861410000|2022-05-29 21:56:50|156143.6|155835.1|156122.5|155798.8|156143.6|155841.3|156122.5|155798.8|3
1653861420000|2022-05-29 21:57:00|156122.9|155807.2|156126.7|155791|156132.5|155810|156122.9|155791|4
1653861430000|2022-05-29 21:57:10|156140.9|155798.9|156126.1|155845.8|156140.9|155845.8|156126.1|155792.5|3
1653861440000|2022-05-29 21:57:20|156139.7|155837.4|156154|155812|156154|155837.4|156139.7|155812|3
1653861450000|2022-05-29 21:57:30|156146|155804|156142.6|155800.6|156146.2|155804.2|156122.2|155780.2|6
1653861460000|2022-05-29 21:57:40|156141.8|155799.8|156144.3|155835.2|156144.3|155839.2|156137.5|155799.8|3
1653861470000|2022-05-29 21:57:50|156147.1|155805.1|156146.2|155804.2|156154.3|155812.3|156143.7|155801.7|4
1653861480000|2022-05-29 21:58:00|156149.5|155807.5|156146.9|155804.9|156149.5|155807.5|156122.6|155780.6|4
1653861490000|2022-05-29 21:58:10|156143.8|155801.8|156140.9|155798.9|156143.8|155801.8|156139.6|155797.6|4
1653861500000|2022-05-29 21:58:20|156142.2|155800.2|156158.9|155824.5|156158.9|155836.8|156139.8|155800.2|4
1653861510000|2022-05-29 21:58:30|156130.3|155842.9|156133.4|155840.9|156133.4|155842.9|156130.3|155840.9|2
1653861520000|2022-05-29 21:58:40|156139.8|155836.8|156143.6|155834.3|156143.6|155838.6|156137.1|155834.3|3
1653861530000|2022-05-29 21:58:50|156139.8|155836.8|156133.4|155840.9|156143.6|155840.9|156133.4|155834.3|3
1653861540000|2022-05-29 21:59:00|156143.6|155834.3|156143.6|155834.3|156143.6|155834.3|156143.6|155834.3|1
1653861550000|2022-05-29 21:59:10|156158.9|155824.5|156158.9|155824.5|156158.9|155824.5|156158.9|155824.5|1
1653861560000|2022-05-29 21:59:20|156128.3|155844.2|156139.8|155836.8|156139.8|155844.2|156128.3|155836.8|2
1653861570000|2022-05-29 21:59:30|156143.6|155834.3|156139.8|155836.8|156143.6|155836.8|156139.8|155834.3|2
1653861580000|2022-05-29 21:59:40|156125.1|155845.6|156143.1|155834.3|156143.1|155845.6|156125.1|155834.3|3
1653861590000|2022-05-29 21:59:50|156139.2|155836.8|156158.9|155824.5|156158.9|155836.8|156139.2|155824.5|3
1653861600000|2022-05-29 22:00:00|156130.5|155788.5|156125.7|155783.7|156130.5|155788.5|156113.2|155771.2|16
1653861610000|2022-05-29 22:00:10|156134.4|155792.4|156129.7|155787.7|156135.8|155793.8|156126.2|155784.2|9
1653861620000|2022-05-29 22:00:20|156129.9|155787.9|156128.4|155786.4|156129.9|155787.9|156126.7|155784.7|8
1653861630000|2022-05-29 22:00:30|156134.5|155792.5|156128.9|155786.9|156141.6|155799.6|156128.9|155786.9|6
1653861640000|2022-05-29 22:00:40|156132|155790|156103.2|155761.2|156132.3|155790.3|156103.2|155761.2|7
1653861650000|2022-05-29 22:00:50|156122|155780|156147.1|155832|156151.6|155832|156122|155780|3
1653861660000|2022-05-29 22:01:00|156182.8|155840.8|156144.6|155802.6|156182.8|155840.8|156121.8|155779.8|9
1653861670000|2022-05-29 22:01:10|156136.5|155794.5|156136.1|155794.1|156142|155800|156134.8|155792.8|7
1653861680000|2022-05-29 22:01:20|156142.7|155800.7|156145.3|155803.3|156151.3|155809.3|156139.4|155797.4|6
1653861690000|2022-05-29 22:01:30|156145.8|155803.8|156152|155810|156152|155810|156144.7|155802.7|3
1653861700000|2022-05-29 22:01:40|156148.4|155806.4|156142.8|155800.8|156148.4|155806.4|156142.8|155800.8|2
1653861710000|2022-05-29 22:01:50|156144.6|155802.6|156174.2|155842.5|156174.2|155842.5|156144.6|155802.6|4
1653861720000|2022-05-29 22:02:00|156164.9|155822.9|156164.2|155822.2|156172|155837.1|156164.2|155822.2|4
1653861730000|2022-05-29 22:02:10|156142.7|155800.7|156136.5|155794.5|156147|155805|156124.5|155782.5|5
1653861740000|2022-05-29 22:02:20|156138.1|155796.1|156146.5|155804.5|156163.5|155821.5|156138.1|155796.1|5
1653861750000|2022-05-29 22:02:30|156149|155807|156144.9|155802.9|156149|155807|156142.4|155800.4|3
1653861760000|2022-05-29 22:02:40|156152.7|155810.7|156163|155821|156165.2|155823.2|156152.7|155810.7|3
1653861770000|2022-05-29 22:02:50|156164.7|155822.7|156161.4|155819.4|156164.7|155822.7|156152.4|155810.4|4
1653861780000|2022-05-29 22:03:00|156154|155812|156147.6|155805.6|156175.3|155844.5|156147.6|155805.6|6
1653861790000|2022-05-29 22:03:10|156155.4|155813.4|156169.8|155827.8|156174.4|155832.4|156155.4|155813.4|4
1653861800000|2022-05-29 22:03:20|156152.2|155810.2|156164.5|155822.5|156164.5|155822.5|156152.2|155810.2|4
1653861810000|2022-05-29 22:03:30|156164.8|155822.8|156176.7|155834.7|156181.4|155839.4|156164.8|155822.8|4
1653861820000|2022-05-29 22:03:40|156177.3|155835.3|156164.8|155822.8|156177.3|155835.3|156161.3|155819.3|4
1653861830000|2022-05-29 22:03:50|156145.1|155803.1|156145.1|155803.1|156145.1|155803.1|156145.1|155803.1|1
1653861840000|2022-05-29 22:04:00|156178.1|155836.1|156140.7|155798.7|156178.1|155836.1|156140.7|155798.7|6
1653861850000|2022-05-29 22:04:10|156150.4|155808.4|156164.8|155822.8|156164.8|155822.8|156150.4|155808.4|2
1653861860000|2022-05-29 22:04:20|156183.4|155850.9|156181.4|155847.7|156183.4|155850.9|156181.4|155847.7|2
1653861870000|2022-05-29 22:04:30|156177.4|155841.3|156177.4|155841.3|156177.4|155841.3|156175|155837.5|3
1653861880000|2022-05-29 22:04:40|156164.8|155822.8|156137.8|155795.8|156164.8|155822.8|156137.8|155795.8|2
1653861890000|2022-05-29 22:04:50|156144.2|155802.2|156179.1|155844|156186|155855|156144.2|155802.2|3
1653861900000|2022-05-29 22:05:00|156149.8|155814.6|156151.4|155809.4|156158.1|155828.8|156146.4|155804.4|7
1653861910000|2022-05-29 22:05:10|156147.9|155805.9|156128.1|155786.1|156147.9|155805.9|156095|155753|11
1653861920000|2022-05-29 22:05:20|156123.5|155781.5|156122|155780|156124.9|155782.9|156120.8|155778.8|4
1653861930000|2022-05-29 22:05:30|156139.7|155797.7|156157|155815|156165.6|155823.6|156139.4|155797.4|5
1653861940000|2022-05-29 22:05:40|156155.6|155813.6|156155.6|155813.6|156155.6|155813.6|156155.6|155813.6|1
1653861950000|2022-05-29 22:05:50|156163.9|155821.9|156141.2|155799.2|156163.9|155821.9|156141.2|155799.2|2
1653861960000|2022-05-29 22:06:00|156146.8|155804.8|156183.5|155841.5|156191.4|155849.4|156146.8|155804.8|3
1653861970000|2022-05-29 22:06:10|156177.7|155835.7|156177.7|155835.7|156181|155839|156177.7|155835.7|3
1653861990000|2022-05-29 22:06:30|156163.9|155821.9|156158.7|155816.7|156191.4|155849.4|156158.7|155816.7|4
1653862000000|2022-05-29 22:06:40|156164|155822|156164|155822|156164|155822|156164|155822|1
1653862010000|2022-05-29 22:06:50|156186.8|155844.8|156181|155839|156189.7|155847.7|156181|155839|4
1653862020000|2022-05-29 22:07:00|156189.2|155847.2|156157.3|155829.1|156189.2|155847.2|156095.8|155753.8|6
1653862030000|2022-05-29 22:07:10|156124.2|155815.2|156119.8|155777.8|156124.2|155815.2|156052.3|155710.3|4
1653862040000|2022-05-29 22:07:20|156119|155777|156110.6|155768.6|156137.2|155795.2|156110.6|155768.6|6
1653862050000|2022-05-29 22:07:30|156148.4|155806.4|156100.5|155758.5|156148.4|155806.4|156088.8|155746.8|3
1653862060000|2022-05-29 22:07:40|156109.1|155767.1|156168.9|155826.9|156186.4|155849.1|156109.1|155767.1|5
1653862070000|2022-05-29 22:07:50|156085.8|155743.8|156163.2|155821.2|156167.8|155825.8|156085.8|155743.8|4
1653862080000|2022-05-29 22:08:00|156167.3|155825.3|156171.1|155829.1|156171.1|155829.1|156126.2|155784.2|7
1653862090000|2022-05-29 22:08:10|156162.2|155820.2|156162.6|155820.6|156162.6|155820.6|156162.2|155820.2|2
1653862100000|2022-05-29 22:08:20|156175.9|155833.9|156129|155807.4|156190.3|155848.3|156124.4|155802.3|7
1653862110000|2022-05-29 22:08:30|156143.8|155801.8|156143.8|155801.8|156143.8|155801.8|156139.2|155797.2|3
1653862120000|2022-05-29 22:08:40|156162.4|155820.4|156162.4|155820.4|156162.4|155820.4|156162.4|155820.4|1
1653862130000|2022-05-29 22:08:50|156153.2|155841.2|156134.6|155813.4|156157.4|155841.2|156134.6|155813.4|3
1653862140000|2022-05-29 22:09:00|156136.9|155820.2|156138.5|155816.1|156139.2|155833.8|156132.3|155816.1|5
1653862150000|2022-05-29 22:09:10|156139.9|155815.1|156139.9|155815.1|156139.9|155815.1|156139.9|155815.1|1
1653862160000|2022-05-29 22:09:20|156163.5|155821.5|156155|155836.2|156163.5|155841.8|156151.4|155821.5|4
1653862170000|2022-05-29 22:09:30|156163.5|155821.5|156163.5|155821.5|156163.5|155821.5|156163.5|155821.5|1
1653862190000|2022-05-29 22:09:50|156164.7|155822.7|156143.7|155824.8|156164.7|155830.7|156132.4|155803.9|5
1653862200000|2022-05-29 22:10:00|156135.7|155793.7|156138.3|155796.3|156147.2|155805.2|156135.7|155793.7|7
1653862210000|2022-05-29 22:10:10|156138.2|155796.2|156146.9|155804.9|156146.9|155804.9|156117.7|155775.7|4
1653862220000|2022-05-29 22:10:20|156129.8|155787.8|156129.8|155787.8|156146.9|155804.9|156129.8|155787.8|4
1653862230000|2022-05-29 22:10:30|156138.6|155796.6|156131.6|155789.6|156138.6|155796.6|156126.1|155784.1|4
1653862240000|2022-05-29 22:10:40|156135.5|155793.5|156134.8|155792.8|156155.8|155813.8|156134.8|155792.8|4
1653862250000|2022-05-29 22:10:50|156145.6|155803.6|156153.7|155811.7|156153.7|155811.7|156145.6|155803.6|3
1653862260000|2022-05-29 22:11:00|156160.1|155818.1|156148.3|155811|156160.1|155818.1|156134.4|155792.4|5
1653862270000|2022-05-29 22:11:10|156131.2|155809.4|156125.5|155783.5|156131.2|155809.4|155987.4|155645.4|6
1653862280000|2022-05-29 22:11:20|156109.4|155767.4|156143.1|155801.1|156152.5|155810.5|156109.4|155767.4|4
1653862290000|2022-05-29 22:11:30|156147|155805|156148.6|155806.6|156148.6|155806.6|156147|155805|2
1653862300000|2022-05-29 22:11:40|156144.9|155802.9|156153.4|155841.8|156153.4|155841.8|156144.9|155802.9|2
1653862310000|2022-05-29 22:11:50|156156.6|155835.9|156158.5|155832.3|156158.5|155835.9|156156.6|155832.3|2
1653862320000|2022-05-29 22:12:00|156163.1|155821.1|156149.8|155848.6|156163.1|155848.6|156149.8|155821.1|2
1653862330000|2022-05-29 22:12:10|156158.5|155832.3|156086.6|155744.6|156158.5|155832.3|156066|155724|5
1653862340000|2022-05-29 22:12:20|156094.5|155752.5|156080.7|155738.7|156117.3|155775.3|156055.8|155713.8|6
1653862350000|2022-05-29 22:12:30|156093.8|155751.8|156118.7|155776.7|156127.2|155785.2|156086.7|155744.7|4
1653862360000|2022-05-29 22:12:40|156124.4|155782.4|156156.7|155834.3|156156.7|155834.3|156045.8|155703.8|5
1653862370000|2022-05-29 22:12:50|156158.6|155831.1|156163.3|155821.3|156163.3|155831.1|156158.6|155821.3|2
1653862380000|2022-05-29 22:13:00|156147.1|155850.3|156163.3|155821.3|156163.3|155850.3|156147.1|155821.3|5
1653862410000|2022-05-29 22:13:30|156154.1|155839.7|156154.1|155839.7|156154.1|155839.7|156154.1|155839.7|1
1653862420000|2022-05-29 22:13:40|156158.2|155832.6|156159.8|155829.7|156159.8|155832.6|156158.2|155829.7|2
1653862430000|2022-05-29 22:13:50|156163.3|155821.3|156159.8|155829.7|156163.3|155846.8|156150|155821.3|3
1653862440000|2022-05-29 22:14:00|156163.3|155821.3|156163.3|155821.3|156163.3|155821.3|156163.3|155821.3|1
1653862460000|2022-05-29 22:14:20|156149.2|155807.2|156154.1|155839.7|156154.1|155839.7|156149.2|155807.2|3
1653862470000|2022-05-29 22:14:30|156158.2|155832.6|156159.8|155829.7|156159.8|155832.6|156158.1|155829.7|3
1653862480000|2022-05-29 22:14:40|156158.1|155832.5|156155.4|155837.3|156163.3|155837.3|156155.4|155821.3|3
1653862490000|2022-05-29 22:14:50|156159.8|155828.9|156143.1|155817.4|156159.8|155828.9|156134.8|155811.4|3
1653862500000|2022-05-29 22:15:00|156135.4|155793.4|156139.1|155819.5|156143.9|155820.5|156129.1|155793.4|6
1653862510000|2022-05-29 22:15:10|156142.8|155819.2|156142.8|155819.2|156142.8|155819.2|156142.8|155819.2|1
1653862520000|2022-05-29 22:15:20|156144.4|155828.4|156159.9|155826.8|156159.9|155828.4|156144.4|155824.2|3
1653862540000|2022-05-29 22:15:40|156161.9|155819.9|156129.9|155787.9|156161.9|155819.9|156125.7|155783.7|4
1653862550000|2022-05-29 22:15:50|156142.3|155829.9|156143|155819.4|156144.2|155829.9|156142.3|155819.4|3
1653862560000|2022-05-29 22:16:00|156159.9|155826.8|156159.9|155826.8|156159.9|155829.3|156158.6|155826.8|3
1653862570000|2022-05-29 22:16:10|156155.5|155835.5|156083.8|155741.8|156157.7|155835.5|156083.8|155741.8|6
1653862580000|2022-05-29 22:16:20|156098.3|155756.3|156105.4|155763.4|156106.4|155764.4|156098.3|155756.3|5
1653862590000|2022-05-29 22:16:30|156129.3|155809.8|156138.8|155830.4|156138.8|155837.6|156129.3|155809.8|3
1653862600000|2022-05-29 22:16:40|156016.6|155674.6|156154.8|155832.5|156154.8|155832.5|156016.6|155674.6|3
1653862610000|2022-05-29 22:16:50|156143.9|155847.3|156152.1|155836.2|156152.1|155847.3|156143.9|155836.2|2
1653862620000|2022-05-29 22:17:00|156154.8|155832.5|156154.8|155832.5|156154.8|155832.5|156154.8|155832.5|1
1653862630000|2022-05-29 22:17:10|156162.7|155820.7|156145.3|155845.5|156162.7|155845.5|156145.3|155820.7|2
1653862640000|2022-05-29 22:17:20|156152.1|155836.2|156135|155823.8|156152.1|155845.7|156126.2|155823.8|5
1653862650000|2022-05-29 22:17:30|156143.9|155845.5|156138.6|155811.4|156162.7|155845.5|156107.7|155804.2|5
1653862670000|2022-05-29 22:17:50|156139.5|155833.9|156139.1|155823.2|156139.5|155833.9|156136|155823.2|4
1653862680000|2022-05-29 22:18:00|156155.5|155831.7|156155.5|155831.7|156155.5|155831.7|156155.5|155831.7|1
1653862690000|2022-05-29 22:18:10|156143.8|155847.6|156094.4|155752.4|156148.7|155847.6|156069.6|155727.6|7
1653862700000|2022-05-29 22:18:20|156097.6|155755.6|156026.4|155684.4|156097.6|155755.6|155919.1|155577.1|5
1653862710000|2022-05-29 22:18:30|156085.6|155743.6|156083.3|155741.3|156093.6|155751.6|156083.3|155741.3|3
1653862720000|2022-05-29 22:18:40|156077.8|155735.8|156145.7|155843.4|156147|155843.4|156077.8|155735.8|5
1653862730000|2022-05-29 22:18:50|156153.6|155833.1|156117.5|155815|156156.1|155845.3|156117.5|155815|6
1653862740000|2022-05-29 22:19:00|156140.6|155823|156140.6|155823|156140.6|155823|156140.6|155823|1
1653862750000|2022-05-29 22:19:10|156141.5|155835.2|156143.7|155833.6|156143.7|155835.2|156141.5|155833.6|2
1653862760000|2022-05-29 22:19:20|156158.9|155831.4|156158.9|155831.4|156158.9|155831.4|156158.9|155831.4|1
1653862780000|2022-05-29 22:19:40|156149|155852.2|156162.5|155820.5|156162.5|155852.2|156149|155820.5|2
1653862800000|2022-05-29 22:20:00|156153.1|155843.5|156158.9|155831.4|156158.9|155843.5|156153.1|155831.4|4
1653862810000|2022-05-29 22:20:10|156156.1|155837.3|156158.9|155831.4|156158.9|155837.3|156156.1|155831.4|2
1653862820000|2022-05-29 22:20:20|156162.5|155820.5|156158.9|155831.4|156162.5|155845.3|156152.3|155820.5|4
1653862840000|2022-05-29 22:20:40|156162.5|155820.5|156162.5|155820.5|156162.5|155820.5|156162.5|155820.5|1
1653862850000|2022-05-29 22:20:50|156153.1|155843.5|156158.9|155831.4|156158.9|155843.5|156153.1|155831.4|3
1653862860000|2022-05-29 22:21:00|156156.1|155837.3|156158.9|155831.4|156158.9|155837.3|156156.1|155831.4|2
1653862870000|2022-05-29 22:21:10|156151.4|155847.2|156162.5|155820.5|156162.5|155852.2|156149|155820.5|3
1653862890000|2022-05-29 22:21:30|156125.9|155783.9|156125.9|155783.9|156134.6|155792.6|156125.9|155783.9|4
1653862900000|2022-05-29 22:21:40|156134.6|155792.6|156132|155790|156153.7|155811.7|156132|155790|4
1653862910000|2022-05-29 22:21:50|156142.9|155800.9|156151.2|155809.2|156151.2|155809.2|156142.9|155800.9|2
1653862920000|2022-05-29 22:22:00|156137.5|155795.5|156162.5|155820.5|156162.5|155831.4|156137.5|155795.5|4
1653862930000|2022-05-29 22:22:10|156110.4|155807.4|156116.5|155808.5|156116.5|155808.5|156110.4|155807.4|2
1653862940000|2022-05-29 22:22:20|156128.8|155810.8|156156.1|155837.3|156158.9|155845.3|156128.8|155810.8|5
1653862950000|2022-05-29 22:22:30|156158.9|155831.4|156158.9|155831.4|156158.9|155831.4|156158.9|155831.4|1
1653862960000|2022-05-29 22:22:40|156154.5|155840.6|156093.5|155751.5|156154.5|155840.6|156074|155732|7
1653862970000|2022-05-29 22:22:50|156099.6|155757.6|156108|155766|156108|155766|156099.6|155757.6|5
1653862980000|2022-05-29 22:23:00|156131.4|155819.8|156132.8|155832.1|156132.8|155832.1|156131.4|155819.8|2
1653862990000|2022-05-29 22:23:10|156136.3|155829.8|155986.1|155644.1|156136.4|155829.8|155986.1|155644.1|4
1653863000000|2022-05-29 22:23:20|156045.9|155703.9|156162.7|155820.7|156162.7|155820.7|156045.9|155703.9|3
1653863010000|2022-05-29 22:23:30|156141.9|155850.3|156148.7|155841|156148.7|155850.3|156141.9|155841|2
1653863020000|2022-05-29 22:23:40|156150.8|155838|156141.1|155799.1|156150.8|155838|156134.4|155792.4|4
1653863030000|2022-05-29 22:23:50|156143.5|155801.5|156162.7|155820.7|156162.7|155820.7|156143.5|155801.5|2
1653863050000|2022-05-29 22:24:10|156153.1|155838.9|156162.7|155820.7|156162.7|155838.9|156153.1|155820.7|2
1653863070000|2022-05-29 22:24:30|156151.3|155842|156156.1|155833.9|156156.1|155842|156151.3|155833.9|2
1653863080000|2022-05-29 22:24:40|156159|155829|156159|155829|156159|155829|156159|155829|1
1653863090000|2022-05-29 22:24:50|156101.7|155807.7|156094.6|155752.6|156127.5|155832.6|156023.7|155681.7|5
1653863110000|2022-05-29 22:25:10|156162.7|155820.7|156146|155804|156162.7|155820.7|156141.8|155799.8|3
1653863120000|2022-05-29 22:25:20|156152.3|155810.3|156151.6|155834.7|156152.3|155843.3|156144.5|155810.3|3
1653863130000|2022-05-29 22:25:30|156154.4|155831.3|156154.4|155831.3|156154.4|155831.3|156154.4|155831.3|1
1653863140000|2022-05-29 22:25:40|156137.4|155851.8|156137.4|155851.8|156137.4|155851.8|156137.4|155851.8|1
1653863150000|2022-05-29 22:25:50|156162.7|155820.7|156162.7|155820.7|156162.7|155820.7|156162.7|155820.7|1
1653863160000|2022-05-29 22:26:00|156137.4|155851.8|156149.5|155837.2|156154.4|155851.8|156137.4|155831.3|3
1653863170000|2022-05-29 22:26:10|156154.4|155831.3|156154.4|155831.3|156154.4|155831.3|156154.4|155831.3|1
1653863180000|2022-05-29 22:26:20|156162.7|155820.7|156137.7|155824|156162.7|155845.6|156116.3|155820.5|6
1653863200000|2022-05-29 22:26:40|156146.5|155845.6|156102.7|155817|156152.9|155845.6|156102.7|155817|6
1653863210000|2022-05-29 22:26:50|156135|155813.4|156162.7|155820.7|156162.7|155820.7|156135|155813.4|2
1653863220000|2022-05-29 22:27:00|156146.8|155843|156151|155837.4|156151|155843|156146.8|155837.4|2
1653863230000|2022-05-29 22:27:10|156154.7|155832.4|156162.7|155820.7|156162.7|155832.4|156154.7|155820.7|2
1653863240000|2022-05-29 22:27:20|156149.2|155839.8|156154.7|155832.4|156154.7|155839.8|156149.2|155832.4|2
1653863260000|2022-05-29 22:27:40|156162.7|155820.7|156146.8|155843|156162.7|155843|156146.8|155820.7|2
1653863270000|2022-05-29 22:27:50|156156.9|155829.5|156162.7|155820.7|156162.7|155829.5|156156.9|155820.7|2
1653863290000|2022-05-29 22:28:10|156162.1|155820.1|156144.7|155826.6|156162.1|155827.9|156130.5|155801.8|5
1653863300000|2022-05-29 22:28:20|156144.8|155823.8|156145|155820.2|156145|155823.8|156144.8|155820.2|2
1653863310000|2022-05-29 22:28:30|156142.4|155832|156143.7|155834|156143.7|155847.2|156142.4|155832|3
1653863320000|2022-05-29 22:28:40||155831.8||155816.4||155831.8||155816.4|2
1653863330000|2022-05-29 22:28:50|156145.4|155803.4|156154|155831.8|156154|155839.5|156145.4|155803.4|4
1653863340000|2022-05-29 22:29:00|156156.1|155828.7|156156.1|155828.7|156156.1|155828.7|156156.1|155828.7|1
1653863350000|2022-05-29 22:29:10|156161.4|155819.4|156152.5|155834|156161.4|155841|156147.8|155819.4|3
1653863360000|2022-05-29 22:29:20|156154|155831.8|156154|155831.8|156154|155831.8|156154|155831.8|1
1653863370000|2022-05-29 22:29:30|156143.7|155847.2|156143.7|155847.2|156143.7|155847.2|156143.7|155847.2|1
1653863380000|2022-05-29 22:29:40|156161.4|155819.4|156161.4|155819.4|156161.4|155819.4|156161.4|155819.4|1
1653863390000|2022-05-29 22:29:50|156129.5|155787.5|156129.5|155787.5|156129.5|155787.5|156129.5|155787.5|1
1653863400000|2022-05-29 22:30:00|156137.5|155795.5|156151.4|155809.4|156155.5|155813.5|156137.5|155795.5|4
1653863410000|2022-05-29 22:30:10|156149.2|155807.2|156149.2|155807.2|156149.2|155807.2|156149.2|155807.2|1
1653863420000|2022-05-29 22:30:20|156156.1|155829.5|156143.7|155847.2|156156.1|155847.2|156133.7|155811.7|5
1653863440000|2022-05-29 22:30:40|156156.9|155829.5|156151|155837.4|156156.9|155837.4|156151|155829.5|2
1653863450000|2022-05-29 22:30:50|156162.7|155820.7|156145.7|155808.4|156162.7|155820.7|156130.6|155801.8|4
1653863470000|2022-05-29 22:31:10|156143.7|155847.2|156143.7|155847.2|156143.7|155847.2|156143.7|155847.2|1
1653863490000|2022-05-29 22:31:30|156161.6|155819.6|156161.6|155819.6|156161.6|155819.6|156161.6|155819.6|1
1653863510000|2022-05-29 22:31:50|156148.9|155839.6|156154.1|155831.9|156154.1|155839.6|156148.9|155831.9|3
1653863520000|2022-05-29 22:32:00|156156.2|155828.8|156156.2|155828.8|156156.2|155828.8|156156.2|155828.8|1
1653863530000|2022-05-29 22:32:10|156143.7|155847.2|156143.7|155847.2|156143.7|155847.2|156143.7|155847.2|1
1653863550000|2022-05-29 22:32:30|156161.6|155819.6|156161.6|155819.6|156161.6|155819.6|156161.6|155819.6|1
1653863560000|2022-05-29 22:32:40|156148.9|155839.6|156154.1|155831.9|156154.1|155839.6|156148.9|155831.9|2
1653863570000|2022-05-29 22:32:50|156156.2|155828.8|156141.1|155806.4|156156.2|155828.8|156135.7|155804|5
1653863580000|2022-05-29 22:33:00|156146.9|155815|156156.2|155828.8|156156.2|155837|156129.6|155787.6|8
1653863590000|2022-05-29 22:33:10|156150.6|155837|156161.6|155819.6|156161.6|155837|156150.6|155819.6|2
1653863600000|2022-05-29 22:33:20|156130.3|155788.3|156130.3|155788.3|156130.3|155788.3|156130.3|155788.3|1
1653863610000|2022-05-29 22:33:30|156124|155782|156149.6|155807.6|156154.4|155812.4|156124|155782|5
1653863620000|2022-05-29 22:33:40|156131.3|155789.3|156134.4|155792.4|156145.2|155803.2|156131.3|155789.3|4
1653863630000|2022-05-29 22:33:50|156141.8|155799.8|156141.4|155799.4|156155.7|155813.7|156139.7|155797.7|5
1653863640000|2022-05-29 22:34:00|156161.6|155819.6|156161.6|155819.6|156161.6|155819.6|156161.6|155819.6|1
1653863650000|2022-05-29 22:34:10|156153|155836.9|156152.5|155810.5|156153|155836.9|156140|155798|3
1653863660000|2022-05-29 22:34:20|156138.1|155796.1|156129.5|155817.2|156149.8|155817.2|156125.8|155783.8|7
1653863670000|2022-05-29 22:34:30|156137.4|155820.5|156129.5|155787.5|156139.3|155820.5|156129.5|155787.5|5
1653863680000|2022-05-29 22:34:40|156137.9|155795.9|156145.4|155803.4|156145.4|155803.4|156137.9|155795.9|2
1653863690000|2022-05-29 22:34:50|156152.7|155810.7|156125|155813.5|156152.7|155834.7|156116.8|155810.7|6
1653863700000|2022-05-29 22:35:00|156127.9|155812.7|156133.3|155846.1|156133.3|155846.1|156127.7|155809|3
1653863710000|2022-05-29 22:35:10|156133.2|155854.7|156130|155788|156141.2|155854.7|156100.7|155788|9
1653863720000|2022-05-29 22:35:20|156131.9|155814.8|156144.9|155807.6|156161|155819|156130.1|155801.4|4
1653863730000|2022-05-29 22:35:30|156128.7|155788.6|156137.6|155798|156137.6|155798|156128.7|155788.6|2
1653863740000|2022-05-29 22:35:40|156139.6|155800.6|156137.2|155819.8|156139.6|155819.8|156129.7|155787.7|4
1653863750000|2022-05-29 22:35:50|156136.5|155836|156152.6|155829.8|156152.6|155839.5|156136.5|155829.8|4
1653863760000|2022-05-29 22:36:00|156161|155819|156133.2|155823.9|156161|155823.9|156130.6|155801.8|3
1653863770000|2022-05-29 22:36:10|156138.6|155825.7|156142.8|155821.7|156142.8|155825.7|156138.6|155821.7|2
1653863780000|2022-05-29 22:36:20|156140.4|155833|156140.4|155833|156140.4|155833|156140.4|155833|1
1653863790000|2022-05-29 22:36:30|156150.5|155834|156153.3|155830.6|156153.3|155834|156150.5|155830.6|2
1653863810000|2022-05-29 22:36:50|156139.7|155851|156139.7|155816.6|156139.7|155851|156139.7|155816.6|2
1653863820000|2022-05-29 22:37:00|156083|155813.5|156143|155815.9|156143|155844|156083|155813.5|5
1653863830000|2022-05-29 22:37:10|156151.4|155816.2|156145.7|155815.5|156151.4|155816.2|156134.5|155804.5|3
1653863840000|2022-05-29 22:37:20|156100.6|155808.5|156132.5|155796.5|156132.5|155809.7|156100.6|155788.5|4
1653863850000|2022-05-29 22:37:30|156132.1|155804.3|156136|155826.4|156136|155827.9|156131.9|155804.3|3
1653863860000|2022-05-29 22:37:40|156139.9|155834.9|156139.9|155829.4|156139.9|155834.9|156139.9|155829.4|2
1653863870000|2022-05-29 22:37:50||155816.6||155816.6||155816.6||155816.6|1
1653863880000|2022-05-29 22:38:00|156141|155799|156142.9|155802.8|156148.3|155834.2|156131.5|155789.5|5
1653863890000|2022-05-29 22:38:10|156151.4|155816.2|156151.4|155816.2|156151.4|155816.2|156151.4|155816.2|1
1653863900000|2022-05-29 22:38:20|156143.7|155831.4|156146.8|155829.1|156146.8|155831.4|156143.7|155829.1|2
1653863910000|2022-05-29 22:38:30|156139.9|155832.6|156139.9|155829.4|156139.9|155832.6|156139.9|155829.4|2
1653863920000|2022-05-29 22:38:40||155848.6||155848.6||155848.6||155848.6|1
1653863930000|2022-05-29 22:38:50|156161.6|155819.6|156161.6|155819.6|156161.6|155819.6|156161.6|155819.6|1
1653863940000|2022-05-29 22:39:00|156143.4|155844|156148.1|155837.9|156148.1|155844|156143.4|155837.9|2
1653863950000|2022-05-29 22:39:10|156154.7|155829.4|156154.7|155829.4|156154.7|155829.4|156154.7|155829.4|1
1653863960000|2022-05-29 22:39:20|156146.1|155840.6|156148.1|155837.9|156148.1|155840.6|156146.1|155837.9|2
1653863990000|2022-05-29 22:39:50|156161.6|155819.6|156127.6|155827.3|156161.6|155848.6|156109.1|155819.6|4
1653864000000|2022-05-29 22:40:00|156132.9|155825.8|156132.9|155825.8|156132.9|155825.8|156132.9|155825.8|1
1653864010000|2022-05-29 22:40:10|156141.1|155843.6|156141.1|155843.6|156141.1|155843.6|156141.1|155843.6|1
1653864020000|2022-05-29 22:40:20|156147.8|155835.9|156123.2|155840.9|156149.9|155840.9|156082|155812|5
1653864030000|2022-05-29 22:40:30|156109.5|155832.3|156143.4|155816.4|156143.4|155833.1|156109.5|155816.4|4
1653864040000|2022-05-29 22:40:40|156150.4|155816.5|156144.6|155825.9|156150.4|155829.7|156144.6|155807.5|4
1653864050000|2022-05-29 22:40:50|156148.5|155821.2|156153.5|155829.8|156153.5|155829.8|156148.5|155821.2|2
1653864060000|2022-05-29 22:41:00|156132.7|155790.7|156145.6|155803.6|156145.6|155803.6|156132.7|155790.7|4
1653864070000|2022-05-29 22:41:10|156149|155807|156135.6|155817.1|156149|155817.1|156128|155786|5
1653864080000|2022-05-29 22:41:20|156140.9|155815.5|156149.7|155815.8|156149.7|155815.9|156140.9|155815.5|3
1653864090000|2022-05-29 22:41:30|156152.7|155828.9|156142.2|155811.8|156152.7|155828.9|156135.5|155805.2|3
1653864100000|2022-05-29 22:41:40|156129.2|155787.2|156141.8|155822.7|156141.8|155822.7|156128.6|155786.6|6
1653864110000|2022-05-29 22:41:50|156147.9|155820.6|156152.7|155828.9|156152.7|155828.9|156147.9|155815.8|3
1653864120000|2022-05-29 22:42:00|156150.1|155832.4|156143.5|155840.9|156150.1|155840.9|156143.5|155832.4|2
1653864130000|2022-05-29 22:42:10|156148.2|155834.8|156131.2|155789.2|156148.2|155834.8|156129.8|155787.8|13
1653864140000|2022-05-29 22:42:20|156130.4|155788.4|156144.5|155802.5|156144.5|155802.5|156122.9|155780.9|18
1653864150000|2022-05-29 22:42:30|156141.8|155799.8|156122.7|155780.7|156143.8|155801.8|156121.3|155779.3|13
1653864160000|2022-05-29 22:42:40|156121.6|155779.6|156150.6|155808.6|156150.6|155808.6|156121.6|155779.6|10
1653864170000|2022-05-29 22:42:50|156146.2|155804.2|156134.6|155792.6|156146.2|155804.2|156134.6|155792.6|6
1653864180000|2022-05-29 22:43:00|156136.9|155794.9|156158|155816|156158|155816|156132.4|155790.4|8
1653864190000|2022-05-29 22:43:10|156147.8|155805.8|156128.4|155786.4|156147.8|155805.8|156128.4|155786.4|7
1653864200000|2022-05-29 22:43:20|156133.5|155791.5|156124.8|155782.8|156137.9|155795.9|156124.8|155782.8|6
1653864210000|2022-05-29 22:43:30|156155.5|155813.5|156136.3|155794.3|156155.5|155813.5|156133.5|155791.5|7
1653864220000|2022-05-29 22:43:40|156122.3|155780.3|156127.1|155785.1|156128.6|155786.6|156122.3|155780.3|5
1653864230000|2022-05-29 22:43:50|156124.1|155782.1|156147.5|155805.5|156147.5|155805.5|156124.1|155782.1|5
1653864240000|2022-05-29 22:44:00|156144.3|155802.3|156131.6|155789.6|156144.3|155814.1|156114|155789.6|6
1653864250000|2022-05-29 22:44:10|156129.6|155787.6|156132.4|155790.4|156132.4|155790.4|156126.4|155784.4|4
1653864260000|2022-05-29 22:44:20|156133.4|155791.4|156124.2|155782.2|156133.4|155791.4|156123.7|155781.7|7
1653864270000|2022-05-29 22:44:30|156144.3|155802.3|156146.1|155816.8|156146.1|155816.8|156131.1|155789.1|5
1653864280000|2022-05-29 22:44:40|156142.1|155800.1|156152.8|155844.5|156152.8|155844.5|156142.1|155800.1|3
1653864290000|2022-05-29 22:44:50|156118.9|155834.2|156122.9|155816|156129.1|155834.2|156118.9|155816|5
1653864300000|2022-05-29 22:45:00|156124.8|155810.6|156158.1|155816.1|156158.1|155816.1|156124.6|155782.6|6
1653864310000|2022-05-29 22:45:10|156155.8|155813.8|156143.2|155801.2|156155.8|155813.8|156143.2|155801.2|2
1653864320000|2022-05-29 22:45:20|156144.4|155802.4|156137.1|155805.5|156155.4|155813.4|156137.1|155802.4|5
1653864330000|2022-05-29 22:45:30|156144.7|155814.7|156152.8|155844.9|156152.8|155844.9|156131.7|155795.1|5
1653864340000|2022-05-29 22:45:40|156152.2|155836.1|156148.7|155808.3|156152.2|155836.1|156148.7|155806.9|4
1653864350000|2022-05-29 22:45:50|156151.4|155809.6|156134.1|155818.6|156151.4|155818.6|156115.4|155809.6|4
1653864360000|2022-05-29 22:46:00|156140.5|155835|156117.7|155808.6|156149.4|155835|156096.4|155807.4|6
1653864370000|2022-05-29 22:46:10|156130.9|155805.8|156134.2|155809|156144.7|155815.4|156128.1|155786.1|6
1653864380000|2022-05-29 22:46:20|156139.7|155810.5|156139.9|155804.5|156139.9|155810.5|156134.3|155797.4|6
1653864390000|2022-05-29 22:46:30|156105|155807.8|156132|155807.9|156132|155830.3|156105|155801.3|8
1653864400000|2022-05-29 22:46:40|156131.6|155810.6|156135.6|155804.3|156135.6|155810.6|156131.6|155796.6|3
1653864410000|2022-05-29 22:46:50|156127.1|155789|156131.4|155813.6|156143.2|155821.3|156109.1|155789|7
1653864420000|2022-05-29 22:47:00|156116|155817.1|156111.5|155803|156130.3|155817.1|156111.5|155803|3
1653864430000|2022-05-29 22:47:10|156135.9|155804|156109.2|155816.2|156147.1|155831.6|156109.2|155804|7
1653864440000|2022-05-29 22:47:20|156118.3|155803|156117.5|155800.3|156125.9|155807.5|156111.2|155792.8|6
1653864450000|2022-05-29 22:47:30|156126.8|155803.5|156127.3|155811.6|156136.2|155824.9|156124.4|155803.5|5
1653864460000|2022-05-29 22:47:40|156123.6|155811.4|156129.5|155812|156129.5|155812|156123.6|155811.4|2
1653864470000|2022-05-29 22:47:50|156146.1|155821.4|156145.3|155808|156146.8|155834.8|156108|155792|7
1653864480000|2022-05-29 22:48:00|156139.1|155797.1|156143.6|155801.6|156143.6|155801.6|156131.7|155789.7|4
1653864490000|2022-05-29 22:48:10|156121.4|155789.8|156143.4|155825.6|156143.4|155828.9|156121.4|155789.8|4
1653864500000|2022-05-29 22:48:20|156146.1|155821.4|156122.3|155816.5|156146.1|155821.4|156109|155813.3|7
1653864510000|2022-05-29 22:48:30|156122.9|155809.1|156109.8|155799|156123.5|155809.1|156099.5|155788.8|8
1653864520000|2022-05-29 22:48:40|156117|155802.2|156145.2|155812.5|156145.2|155829.5|156117|155802.2|4
1653864530000|2022-05-29 22:48:50|156116.2|155818.3|156121.3|155803.9|156121.3|155818.3|156110.1|155796.2|6
1653864540000|2022-05-29 22:49:00|156122.6|155789|156123.2|155795.5|156128|155797.9|156122.6|155789|3
1653864550000|2022-05-29 22:49:10|156127.3|155800.6|156139|155803.3|156148.1|155827.1|156127.3|155800.6|6
1653864560000|2022-05-29 22:49:20|156142.5|155808.1|156144.8|155809|156145.2|155809.2|156139.8|155797.8|5
1653864570000|2022-05-29 22:49:30|156131.5|155806.1|156136.4|155797.7|156136.4|155806.6|156131.4|155797.1|4
1653864580000|2022-05-29 22:49:40|156102.5|155807.3|156128.4|155825.4|156132.2|155830.3|156102.5|155807.3|5
1653864590000|2022-05-29 22:49:50|156123.1|155817.2|156118.4|155813|156124.5|155817.2|156098.1|155813|5
1653864600000|2022-05-29 22:50:00|156132|155833.2|156137.7|155815.5|156140.8|155833.2|156132|155805.1|5
1653864610000|2022-05-29 22:50:10|156157|155815|156134.7|155805.4|156157|155815|156134.7|155803.2|6
1653864620000|2022-05-29 22:50:20|156141|155825.8|156145|155803|156147.5|155825.8|156141|155802.4|5
1653864630000|2022-05-29 22:50:30|156138.2|155825.2|156146.1|155822.4|156146.1|155825.2|156138.2|155822.4|2
1653864640000|2022-05-29 22:50:40|156146.8|155833.5|156118.2|155800.5|156152.3|155842|156118.2|155800.5|5
1653864650000|2022-05-29 22:50:50|156135.9|155806.5|156133.4|155791.4|156138.7|155806.5|156126.8|155784.8|6
1653864660000|2022-05-29 22:51:00|156135.7|155793.7|156137.2|155795.2|156137.2|155795.2|156129.2|155787.2|3
1653864670000|2022-05-29 22:51:10|156158.1|155816.1|156151.6|155809.6|156158.1|155816.1|156151.1|155809.1|3
1653864680000|2022-05-29 22:51:20|156151.2|155809.2|156134.1|155815|156154.8|155836.4|156128.5|155809.2|4
1653864690000|2022-05-29 22:51:30|156140|155830.6|156148.9|155817.1|156148.9|155830.6|156139.5|155817.1|3
1653864700000|2022-05-29 22:51:40|156151.3|155820.7|156149.5|155807.5|156153.3|155820.7|156145.2|155803.2|4
1653864710000|2022-05-29 22:51:50|156156.8|155814.8|156145.8|155803.8|156156.8|155814.8|156126.9|155784.9|5
1653864720000|2022-05-29 22:52:00|156149.6|155807.6|156128.4|155786.4|156149.6|155807.6|156128.4|155786.4|2
1653864730000|2022-05-29 22:52:10|156151.9|155809.9|156134.4|155792.4|156153.1|155811.1|156134.4|155792.4|4
1653864740000|2022-05-29 22:52:20|156156.5|155829.6|156149.6|155807.6|156156.5|155829.6|156138.3|155796.3|3
1653864750000|2022-05-29 22:52:30|156145.8|155803.8|156149.6|155807.6|156149.6|155807.6|156145.8|155803.8|2
1653864760000|2022-05-29 22:52:40|156150.1|155841.4|156122.9|155780.9|156152|155841.4|156122.9|155780.9|6
1653864770000|2022-05-29 22:52:50|156136.1|155794.1|156148.1|155806.1|156152.2|155810.2|156129|155787|5
1653864780000|2022-05-29 22:53:00|156139.7|155797.7|156142.1|155800.1|156142.1|155800.1|156129.1|155787.1|5
1653864790000|2022-05-29 22:53:10|156148.3|155806.3|156128|155786|156148.3|155832.4|156125.8|155786|8
1653864800000|2022-05-29 22:53:20|156151|155809|156142.8|155800.8|156151|155809|156131.8|155796.4|3
1653864810000|2022-05-29 22:53:30|156142.9|155826.3|156142.5|155800.5|156143.9|155826.3|156141.3|155800.5|4
1653864820000|2022-05-29 22:53:40|156146.9|155804.9|156144.8|155802.8|156151.6|155809.6|156144.8|155802.8|3
1653864830000|2022-05-29 22:53:50|156152.1|155810.1|156152.1|155810.1|156152.1|155810.1|156152.1|155810.1|1
1653864840000|2022-05-29 22:54:00|156137.6|155795.6|156149.2|155807.2|156158.2|155816.2|156137.6|155795.6|6
1653864850000|2022-05-29 22:54:10|156136.8|155829.8|156162.5|155820.5|156162.5|155837.1|156111.3|155820.5|7
1653864870000|2022-05-29 22:54:30|156148.8|155843.5|156157.9|155815.9|156159.5|155843.5|156148.8|155815.9|3
1653864880000|2022-05-29 22:54:40|156159.1|155817.1|156135|155793|156159.1|155817.1|156134.8|155792.8|4
1653864890000|2022-05-29 22:54:50|156126|155784|156143.8|155801.8|156151.3|155809.3|156126|155784|7
1653864900000|2022-05-29 22:55:00|156147.7|155805.7|156119.8|155826.8|156148.7|155832.3|156119.8|155800.4|5
1653864910000|2022-05-29 22:55:10|156131|155821|156137.3|155829.9|156137.7|155837.1|156131|155821|4
1653864920000|2022-05-29 22:55:20|156135.8|155827.1|156145.5|155803.5|156145.5|155829.7|156127.7|155803.5|4
1653864930000|2022-05-29 22:55:30|156160.6|155818.6|156146.8|155804.8|156161|155830.3|156146.8|155804.8|4
1653864940000|2022-05-29 22:55:40|156126|155784|156142.1|155800.1|156142.1|155800.1|156126|155784|3
1653864950000|2022-05-29 22:55:50|156157.8|155815.8|156150.2|155808.2|156158.5|155816.5|156144.3|155802.3|4
1653864960000|2022-05-29 22:56:00|156146.4|155843.7|156138.5|155796.5|156146.4|155843.7|156116|155796.5|6
1653864970000|2022-05-29 22:56:10|156150.5|155808.5|156146.5|155804.5|156150.5|155808.5|156130.5|155788.5|4
1653864980000|2022-05-29 22:56:20|156150.5|155808.5|156140.1|155798.1|156150.5|155808.5|156127.6|155785.6|6
1653864990000|2022-05-29 22:56:30|156130.5|155788.5|156143.2|155801.2|156143.2|155828.9|156124|155788.5|8
1653865000000|2022-05-29 22:56:40|156144.4|155802.4|156136|155794|156144.4|155802.4|156129.5|155787.5|5
1653865010000|2022-05-29 22:56:50|156140|155798|156152.1|155821.4|156152.1|155821.4|156140|155798|3
1653865020000|2022-05-29 22:57:00|156154.1|155813.4|156125.6|155809.7|156154.1|155819|156119.9|155807.2|8
1653865030000|2022-05-29 22:57:10|156142.6|155800.6|156130.7|155788.7|156142.6|155800.6|156127.2|155788.7|5
1653865040000|2022-05-29 22:57:20|156148.2|155806.2|156143.9|155801.9|156152.5|155810.5|156143.9|155801.9|4
1653865050000|2022-05-29 22:57:30|156138.5|155796.5|156142.7|155800.7|156142.7|155800.7|156138.4|155796.4|4
1653865060000|2022-05-29 22:57:40|156143.7|155801.7|156140.9|155798.9|156151.9|155809.9|156132.1|155790.1|6
1653865070000|2022-05-29 22:57:50|156146.3|155809|156131|155802.2|156162.5|155820.5|156131|155802.2|5
1653865080000|2022-05-29 22:58:00|156146.3|155809|156141.6|155818.2|156149|155840.9|156125.1|155809|6
1653865090000|2022-05-29 22:58:10|156131|155802.2|156135.4|155793.4|156146.3|155809|156131|155793.4|5
1653865100000|2022-05-29 22:58:20|156141.8|155799.8|156129|155787|156142.2|155800.2|156127.3|155785.3|11
1653865110000|2022-05-29 22:58:30|156135.3|155793.3|156144.7|155802.7|156147.3|155805.3|156132.4|155790.4|6
1653865120000|2022-05-29 22:58:40|156145.6|155803.6|156132.3|155807.2|156148.5|155812.9|156132.3|155799.2|5
1653865130000|2022-05-29 22:58:50|156140.2|155836.5|156140.1|155822.5|156145.7|155836.5|156133.1|155821.7|4
1653865140000|2022-05-29 22:59:00|156139.5|155836.2|156132.3|155803.6|156139.5|155836.2|156108.5|155803.6|8
1653865150000|2022-05-29 22:59:10|156129.2|155787.2|156133|155791|156143.4|155801.4|156127.9|155785.9|5
1653865160000|2022-05-29 22:59:20|156152.5|155810.5|156143.8|155801.8|156154.7|155812.7|156140.7|155798.7|5
1653865170000|2022-05-29 22:59:30|156140.2|155798.2|156140.7|155798.7|156146.3|155804.3|156140.2|155798.2|3
1653865180000|2022-05-29 22:59:40|156119.1|155798.1|156132.3|155804.2|156132.3|155804.2|156119.1|155798.1|4
1653865190000|2022-05-29 22:59:50|156138.4|155807|156142.7|155809.4|156152.3|155844.6|156125.7|155807|7
1653865200000|2022-05-29 23:00:00|156148.5|155811.9|156124.3|155814.8|156149.3|155839.2|156106.4|155811.9|10
1653865210000|2022-05-29 23:00:10|156130|155822.8|156142.8|155800.8|156142.8|155823.3|156125|155787.2|4
1653865220000|2022-05-29 23:00:20|156129.1|155787.1|156132.1|155790.1|156136.3|155794.3|156129.1|155787.1|21
1653865230000|2022-05-29 23:00:30|156131.1|155789.1|156133.9|155791.9|156135.3|155793.3|156130|155788|11
1653865240000|2022-05-29 23:00:40|156132.2|155790.2|156133.5|155791.5|156139.4|155797.4|156132.2|155790.2|15
1653865250000|2022-05-29 23:00:50|156136.4|155794.4|156156.7|155814.7|156162|155820|156136.4|155794.4|24
1653865260000|2022-05-29 23:01:00|156163.1|155821.1|156165.6|155823.6|156168.2|155826.2|156155|155813|26
1653865270000|2022-05-29 23:01:10|156162.9|155820.9|156162.5|155820.5|156168.8|155826.8|156161.9|155819.9|24
1653865280000|2022-05-29 23:01:20|156165|155823|156167.7|155825.7|156169.7|155827.7|156164.1|155822.1|21
1653865290000|2022-05-29 23:01:30|156164.9|155822.9|156165.7|155823.7|156170.9|155828.9|156162.3|155820.3|19
1653865300000|2022-05-29 23:01:40|156169.9|155827.9|156167|155825|156171.3|155830.3|156159.1|155817.1|24
1653865310000|2022-05-29 23:01:50|156165.7|155823.7|156169.3|155828.3|156169.3|155828.3|156159.8|155817.8|22
1653865320000|2022-05-29 23:02:00|156168.6|155836|156167.3|155825.3|156171.9|155836|156161.2|155819.2|27
1653865330000|2022-05-29 23:02:10|156165.1|155823.1|156129.2|155792.1|156167.6|155825.6|156115.2|155783.5|28
1653865340000|2022-05-29 23:02:20|156132|155790|156132.6|155796.9|156133.3|155804.5|156122.2|155790|31
1653865350000|2022-05-29 23:02:30|156136.1|155794.1|156136|155794|156137.7|155803.1|156124.4|155793.1|25
1653865360000|2022-05-29 23:02:40|156137.2|155795.2|156138.7|155796.7|156139.7|155806.2|156133.2|155795.2|21
1653865370000|2022-05-29 23:02:50|156138.6|155796.6|156140.2|155798.2|156142.5|155804.5|156132.5|155796.6|20
1653865380000|2022-05-29 23:03:00|156135.7|155793.7|156136.2|155805.2|156144.5|155810.5|156134.8|155793.7|21
1653865390000|2022-05-29 23:03:10|156110|155821.2|156136.9|155794.9|156139.6|155823.9|156110|155792.3|20
1653865400000|2022-05-29 23:03:20|156137.5|155795.5|156138.5|155796.5|156138.5|155796.5|156137.5|155795.5|9
1653865410000|2022-05-29 23:03:30|156139.2|155797.2|156143.3|155801.3|156143.3|155819.7|156125.2|155796.3|15
1653865420000|2022-05-29 23:03:40|156143.4|155801.4|156140.6|155798.6|156143.4|155801.4|156136.9|155794.9|12
1653865430000|2022-05-29 23:03:50|156140.7|155798.7|156133.7|155807.3|156145.9|155836.4|156110|155798.7|17
1653865440000|2022-05-29 23:04:00|156109.9|155826.1|156114.5|155819.2|156133.8|155826.1|156109.9|155799.2|25
1653865450000|2022-05-29 23:04:10|156114.1|155822.5|156116.6|155827.6|156119.5|155843.7|156103.5|155820|12
1653865460000|2022-05-29 23:04:20|156117.1|155828.6|156097.3|155855.4|156131.3|155855.4|156097.3|155809.5|8
1653865470000|2022-05-29 23:04:30|156097.2|155849|156097.7|155860.7|156113.3|155860.7|156097.2|155834.9|11
1653865480000|2022-05-29 23:04:40|156068.7|155868.2|156135.9|155793.9|156136.7|155911.8|156041.8|155791.6|22
1653865490000|2022-05-29 23:04:50|156133.8|155791.8|156142.7|155800.7|156146.4|155822.3|156133.2|155791.8|13
1653865500000|2022-05-29 23:05:00|156141|155799|156133.2|155815.5|156142.4|155815.5|156131.9|155796|9
1653865510000|2022-05-29 23:05:10|156116.9|155837.9|156137.2|155811.3|156140.7|155841.2|156116.3|155797.3|8
1653865520000|2022-05-29 23:05:20|156107.2|155860.9|156128.3|155804.9|156128.3|155910.6|156040.6|155804.9|12
1653865530000|2022-05-29 23:05:30|156102.2|155828.2|156096.1|155858.9|156122.4|155858.9|156096.1|155808.9|7
1653865540000|2022-05-29 23:05:40|156101.9|155849|156133.7|155819.1|156145|155849|156101.9|155795.9|7
1653865550000|2022-05-29 23:05:50|156118.7|155842.7|156121.3|155832.3|156139.9|155842.7|156114.6|155797.8|7
1653865560000|2022-05-29 23:06:00|156119.5|155828|156089.3|155825.6|156119.5|155841.6|156089.3|155816.3|16
1653865570000|2022-05-29 23:06:10|156084.5|155807.9|156133.4|155791.4|156133.5|155818.5|156078.3|155779.9|17
1653865580000|2022-05-29 23:06:20|156121.1|155814.2|156129.6|155787.6|156133.1|155815.2|156119.9|155787.6|13
1653865590000|2022-05-29 23:06:30|156131.9|155789.9|156125.8|155783.8|156132.6|155838.6|156079.6|155783.5|12
1653865600000|2022-05-29 23:06:40|156127|155785|156128.9|155789.7|156129|155789.7|156124.1|155782.1|7
1653865610000|2022-05-29 23:06:50|156126.7|155797.1|156117.8|155806.4|156130.4|155820.6|156109.7|155785.8|9
1653865620000|2022-05-29 23:07:00|156110.2|155817.6|156101.2|155816|156110.2|155824.9|156091.6|155812.6|12
1653865630000|2022-05-29 23:07:10|156133.5|155791.5|156078|155855|156136.1|155855|156078|155791.5|12
1653865640000|2022-05-29 23:07:20|156059.8|155855.2|156192.3|155850.3|156192.3|155895.6|156059.8|155799.9|14
1653865650000|2022-05-29 23:07:30|156157.4|155894.8|156198.7|155856.7|156200.9|155899|156129.2|155856.7|20
1653865660000|2022-05-29 23:07:40|156195.9|155862.5|156194.1|155861|156202.2|155871.1|156177.4|155857.9|15
1653865670000|2022-05-29 23:07:50|156198.4|155856.4|156203.2|155866|156204.3|155875.4|156186.1|155856.4|15
1653865680000|2022-05-29 23:08:00|156204.4|155865.9|156188.3|155858.4|156211.1|155869.1|156185.3|155850.3|15
1653865690000|2022-05-29 23:08:10|156195.9|155855.4|156196.8|155854.8|156197|155861.7|156177.2|155851.3|13
1653865700000|2022-05-29 23:08:20|156196.9|155854.9|156208.1|155866.1|156211|155901.2|156183.9|155854.9|16
1653865710000|2022-05-29 23:08:30|156206.3|155864.3|156185.2|155891.6|156206.3|155895|156177.6|155864.3|11
1653865720000|2022-05-29 23:08:40|156185.3|155889.5|156201|155869.1|156205|155889.5|156185.3|155861.6|10
1653865730000|2022-05-29 23:08:50|156190.5|155878|156186.6|155936.8|156201.7|155936.8|156163.8|155861.1|17
1653865740000|2022-05-29 23:09:00|156153.6|155936.7|156204.7|155862.7|156208.8|155936.7|156153.6|155862.1|14
1653865750000|2022-05-29 23:09:10|156202|155860|156215.4|155873.4|156215.4|155873.4|156202|155860|13
1653865760000|2022-05-29 23:09:20|156213.8|155871.8|156219.1|155877.1|156219.1|155877.1|156208.6|155866.6|7
1653865770000|2022-05-29 23:09:30|156219.2|155877.2|156219.4|155877.4|156219.4|155902.7|156201.8|155873|7
1653865780000|2022-05-29 23:09:40|156212.2|155870.2|156192|155897.8|156215.5|155904.4|156180.5|155870.2|9
1653865790000|2022-05-29 23:09:50|156192.5|155897.5|156190.7|155877.2|156212.3|155954.9|156161|155863.7|18
1653865800000|2022-05-29 23:10:00|156194.6|155880.4|156187.6|155901.5|156194.7|155916.2|156178.5|155880.4|6
1653865810000|2022-05-29 23:10:10|156211.2|155869.2|156202.7|155860.7|156212.5|155870.5|156199.3|155857.3|8
1653865820000|2022-05-29 23:10:20|156204.3|155862.3|156203.6|155861.6|156204.3|155862.3|156200.4|155858.4|11
1653865830000|2022-05-29 23:10:30|156202.1|155860.1|156199.6|155879.5|156202.9|155882.9|156197.1|155857.9|10
1653865840000|2022-05-29 23:10:40|156188.3|155899.8|156198.9|155856.9|156207.8|155912.8|156173.1|155856.7|11
1653865850000|2022-05-29 23:10:50|156206.4|155864.4|156203.5|155861.5|156212.5|155878.5|156199.5|155857.5|7
1653865860000|2022-05-29 23:11:00|156207.9|155865.9|156210.4|155868.4|156216.6|155931.8|156161.5|155865.2|9
1653865870000|2022-05-29 23:11:10|156190.7|155874.5|156191.7|155876.6|156201.3|155881.9|156190.7|155874.5|5
1653865880000|2022-05-29 23:11:20|156197.9|155879.2|156211.3|155869.8|156211.3|155879.2|156197.9|155863.7|6
1653865890000|2022-05-29 23:11:30|156185.1|155887.4|156208.6|155880.8|156208.6|155887.4|156185.1|155863.3|6
1653865900000|2022-05-29 23:11:40|156181.1|155937.3|156183.8|155936.1|156183.8|155937.3|156181.1|155936.1|2
1653865910000|2022-05-29 23:11:50|156182.8|155935.1|156182.8|155935.1|156182.8|155935.1|156182.8|155935.1|2
1653865920000|2022-05-29 23:12:00|156220|155878|156218.4|155876.4|156220|155940.7|156175.7|155864.8|7
1653865930000|2022-05-29 23:12:10|156206.5|155864.5|156202.6|155867.1|156215.5|155873.5|156202.1|155861.5|8
1653865940000|2022-05-29 23:12:20|156209.1|155864.4|156214.6|155872.6|156214.6|155877.4|156206.4|155864.4|7
1653865950000|2022-05-29 23:12:30|156212.5|155888.7|156219|155877|156219|155888.7|156212|155870|6
1653865960000|2022-05-29 23:12:40|156198.5|155905.8|156164.8|155909.2|156215.3|155941|156151.8|155862.6|13
1653865970000|2022-05-29 23:12:50|156201.8|155859.8|156199.5|155857.5|156207.4|155880.9|156183.5|155857.5|9
1653865980000|2022-05-29 23:13:00|156200.3|155858.3|156205.5|155863.5|156205.5|155863.5|156200.3|155858.3|6
1653865990000|2022-05-29 23:13:10|156203.4|155861.4|156207.1|155865.1|156207.1|155882.1|156192.4|155859.6|8
1653866000000|2022-05-29 23:13:20|156208.8|155866.8|156206.8|155864.8|156212.9|155873.5|156201.5|155859.5|19
1653866010000|2022-05-29 23:13:30|156205.7|155863.7|156205.8|155863.8|156209.6|155867.6|156202.2|155860.2|12
1653866020000|2022-05-29 23:13:40|156204|155862|156203.6|155861.6|156206.7|155864.7|156202.7|155860.7|12
1653866030000|2022-05-29 23:13:50|156206.5|155864.5|156212.1|155870.1|156212.8|155870.8|156205.5|155863.5|11
1653866040000|2022-05-29 23:14:00|156216.9|155874.9|156208.6|155866.6|156216.9|155874.9|156208.6|155866.6|9
1653866050000|2022-05-29 23:14:10|156207.1|155865.1|156208.3|155866.3|156210.4|155868.4|156207.1|155865.1|9
1653866060000|2022-05-29 23:14:20|156169.4|155905.7|156175.2|155923.9|156178.5|155924.8|156167.3|155902.8|9
1653866070000|2022-05-29 23:14:30|156171.8|155914.8|156180|155914.5|156180|155919.1|156171.8|155914.5|5
1653866080000|2022-05-29 23:14:40|156176.6|155911.1|156213.9|155871.9|156219.5|155940.1|156174.3|155871.9|8
1653866090000|2022-05-29 23:14:50|156216.5|155874.5|156217.6|155875.6|156218.9|155876.9|156215.7|155873.7|5
1653866100000|2022-05-29 23:15:00|156216|155874|156210.7|155868.7|156217.6|155894.3|156184.7|155865.2|10
1653866110000|2022-05-29 23:15:10|156211.4|155869.4|156213.2|155871.2|156216.7|155874.7|156211.4|155869.4|5
1653866120000|2022-05-29 23:15:20|156213.8|155871.8|156212.4|155870.4|156214.8|155872.8|156208|155866|6
1653866130000|2022-05-29 23:15:30|156210.6|155868.6|156166.4|155909.5|156210.6|155943.8|156166.4|155868.6|4
1653866140000|2022-05-29 23:15:40|156169.1|155917.3|156207.3|155865.3|156210.4|155920.2|156164.3|155864.1|6
1653866150000|2022-05-29 23:15:50|156210.8|155868.8|156207.9|155865.9|156219|155877|156198.9|155865.9|6
1653866160000|2022-05-29 23:16:00|156206.5|155864.5|156211.7|155869.7|156211.7|155869.7|156206.5|155864.5|4
1653866170000|2022-05-29 23:16:10|156182.9|155914.7|156195.4|155889.2|156195.4|155932.4|156171.2|155889.2|6
1653866180000|2022-05-29 23:16:20|156195.5|155894.2|156197|155911.4|156201.8|155911.4|156192.4|155894.2|6
1653866190000|2022-05-29 23:16:30|156173.8|155942.1|156173.8|155942.1|156173.8|155942.1|156173.8|155942.1|1
1653866200000|2022-05-29 23:16:40|156174.6|155941.6|156174.4|155916.3|156181.9|155941.6|156169.4|155910.2|4
1653866210000|2022-05-29 23:16:50|156183.2|155913.8|156173.8|155942.1|156183.2|155942.1|156173.8|155910.2|4
1653866220000|2022-05-29 23:17:00|156185.1|155935.7|156181.9|155937.5|156185.1|155937.5|156181.9|155935.7|2
1653866230000|2022-05-29 23:17:10|156185.1|155935.7|156215.3|155873.3|156218.8|155939.9|156179.5|155861.3|10
1653866240000|2022-05-29 23:17:20|156213|155871|156215.1|155873.1|156219.4|155877.4|156211.6|155869.6|11
1653866250000|2022-05-29 23:17:30|156214.2|155872.2|156216.7|155874.7|156221.7|155879.7|156206.5|155864.5|10
1653866260000|2022-05-29 23:17:40|156212.6|155870.6|156197.6|155928|156213.9|155928|156194.4|155870.5|7
1653866270000|2022-05-29 23:17:50|156180.2|155938.3|156186.7|155934.4|156186.7|155938.3|156180.2|155934.4|3
1653866280000|2022-05-29 23:18:00|156217.8|155875.8|156211.6|155869.6|156217.8|155875.8|156211.5|155869.5|9
1653866290000|2022-05-29 23:18:10|156208.5|155866.5|156206.6|155864.6|156211.4|155869.4|156206.6|155864.6|5
1653866300000|2022-05-29 23:18:20|156209.8|155867.8|156215.3|155873.3|156217.4|155875.4|156209.8|155867.8|5
1653866310000|2022-05-29 23:18:30|156181.4|155921.3|156213.8|155871.8|156213.8|155930|156176.5|155871.8|3
1653866320000|2022-05-29 23:18:40|156198.2|155928.6|156226.4|155884.4|156226.5|155942.2|156176.3|155877.4|6
1653866330000|2022-05-29 23:18:50|156215.4|155873.4|156221.9|155879.9|156222.8|155880.8|156215.4|155873.4|6
1653866340000|2022-05-29 23:19:00|156221.4|155879.4|156217.7|155882.6|156221.4|155882.6|156210.4|155868.4|5
1653866350000|2022-05-29 23:19:10|156212.8|155894|156182.4|155938.2|156212.8|155941.3|156177.6|155894|3
1653866360000|2022-05-29 23:19:20|156187.1|155935.2|156182.4|155938.2|156187.1|155941.3|156177.6|155935.2|3
1653866370000|2022-05-29 23:19:30|156181.6|155938.7|156195.8|155853.8|156196.2|155938.7|156176.6|155834.6|5
1653866380000|2022-05-29 23:19:40|156174.6|155943.1|156186.8|155934.9|156186.8|155943.1|156174.6|155934.9|4
1653866390000|2022-05-29 23:19:50|156178.9|155939.9|156203.8|155893.7|156203.8|155939.9|156178.2|155893.7|5
1653866400000|2022-05-29 23:20:00|156211.1|155892.6|156211.1|155892.6|156211.1|155892.6|156211.1|155892.6|1
1653866410000|2022-05-29 23:20:10|156207.9|155865.9|156214.6|155872.6|156214.6|155884.1|156183.2|155860.1|8
1653866420000|2022-05-29 23:20:20|156214|155872|156211.6|155869.6|156214.2|155872.2|156209.9|155867.9|4
1653866430000|2022-05-29 23:20:30|156209.2|155867.2|156210|155885.9|156215.4|155885.9|156209.2|155867.2|4
1653866440000|2022-05-29 23:20:40|156178.2|155924.7|156185.1|155934.3|156185.1|155934.3|156178.2|155924.7|2
1653866450000|2022-05-29 23:20:50|156214.9|155874.4|156206|155893.6|156214.9|155893.6|156206|155874.4|2
1653866460000|2022-05-29 23:21:00|156211.1|155892.9|156180.7|155937.6|156211.1|155941.1|156176|155892.9|3
1653866470000|2022-05-29 23:21:10|156179.9|155938.1|156178.2|155939.4|156185.1|155939.4|156178.2|155934.3|3
1653866480000|2022-05-29 23:21:20|156180.7|155937.6|156195.4|155926.5|156195.4|155938.1|156179.9|155926.5|3
1653866490000|2022-05-29 23:21:30|156173.3|155899.1|156176|155941.1|156180.7|155941.1|156173.3|155899.1|4
1653866500000|2022-05-29 23:21:40|156185.1|155934.3|156212|155870|156212|155934.3|156181.7|155870|4
1653866510000|2022-05-29 23:21:50|156210.4|155878.9|156188.9|155889.3|156210.4|155898.9|156180.8|155878.9|5
1653866520000|2022-05-29 23:22:00|156192.9|155889.2|156174.2|155928.9|156193.5|155928.9|156174.2|155882.8|4
1653866530000|2022-05-29 23:22:10|156176|155922.6|156176|155922.6|156176|155922.6|156176|155922.6|1
1653866540000|2022-05-29 23:22:20|156178.2|155935.2|156189.7|155921|156189.7|155935.2|156178.2|155921|3
1653866550000|2022-05-29 23:22:30|156173.6|155940.9|156149.8|155807.8|156190.3|155940.9|156149.8|155807.8|8
1653866560000|2022-05-29 23:22:40|156166.7|155824.7|156189.4|155847.4|156190.1|155854.5|156159.2|155817.2|7
1653866570000|2022-05-29 23:22:50|156171.9|155829.9|156182|155860.2|156182|155885.7|156166.8|155824.8|6
1653866580000|2022-05-29 23:23:00|156180|155869.7|156182|155847|156182|155877.1|156170.3|155828.3|4
1653866590000|2022-05-29 23:23:10|156174.8|155885.8|156190.3|155921.4|156190.3|155921.4|156174.8|155855|4
1653866600000|2022-05-29 23:23:20|156169.5|155893.6|156178.5|155851|156178.5|155893.6|156167.6|155825.6|5
1653866610000|2022-05-29 23:23:30|156181.1|155861.4|156188.2|155846.2|156188.2|155861.4|156164.2|155822.2|5
1653866620000|2022-05-29 23:23:40|156191.7|155875.2|156191.7|155875.7|156193.2|155875.7|156191.7|155873.8|3
1653866630000|2022-05-29 23:23:50|156195.4|155867|156182.8|155931.9|156195.4|155934.2|156180.6|155867|4
1653866640000|2022-05-29 23:24:00|156175.1|155940.1|156180.6|155857.4|156180.6|155940.1|156175.1|155838.4|4
1653866650000|2022-05-29 23:24:10|156167.9|155825.9|156191.6|155850.4|156191.6|155850.4|156167.9|155825.9|2
1653866660000|2022-05-29 23:24:20|156175.1|155940.1|156177|155915.9|156177|155940.1|156171.1|155911.7|6
1653866670000|2022-05-29 23:24:30|156178.4|155919.8|156214|155879.3|156214|155919.8|156178.4|155876.9|3
1653866680000|2022-05-29 23:24:40|156208.5|155890.2|156171.2|155879|156208.5|155923.6|156171.2|155845.2|7
1653866690000|2022-05-29 23:24:50|156175.8|155886.9|156178.1|155880.2|156178.1|155886.9|156175.8|155880.2|2
1653866700000|2022-05-29 23:25:00|156170|155900.8|156170.3|155911.2|156170.5|155912.1|156167.1|155890.1|6
1653866710000|2022-05-29 23:25:10|156173.4|155915.1|156190.7|155921.4|156190.7|155921.4|156173.4|155915.1|2
1653866720000|2022-05-29 23:25:20|156191.6|155921.3|156211.5|155869.5|156211.5|155921.3|156191.6|155869.5|3
1653866730000|2022-05-29 23:25:30|156199.5|155897.9|156150.5|155808.5|156199.5|155909.7|156150.5|155808.5|6
1653866740000|2022-05-29 23:25:40|156150.4|155808.4|156155.5|155813.5|156182.5|155840.5|156150.4|155808.4|5
1653866750000|2022-05-29 23:25:50|156176.1|155834.1|156166.6|155824.6|156182.1|155840.1|156159.2|155817.2|6
1653866760000|2022-05-29 23:26:00|156159.2|155817.2|156194.8|155852.8|156194.8|155888.3|156159.2|155817.2|8
1653866770000|2022-05-29 23:26:10|156190.4|155848.4|156158.1|155816.1|156190.4|155848.4|156157.7|155815.7|9
1653866780000|2022-05-29 23:26:20|156158.2|155816.2|156173.2|155831.2|156181.8|155849.6|156158.2|155816.2|21
1653866790000|2022-05-29 23:26:30|156177.6|155835.6|156211.4|155869.4|156212.5|155870.5|156177.6|155835.6|19
1653866800000|2022-05-29 23:26:40|156210.8|155868.8|156212.7|155870.7|156213.8|155871.8|156210.8|155868.8|10
1653866810000|2022-05-29 23:26:50|156212.8|155870.8|156216.7|155874.7|156218.1|155876.1|156212.7|155870.7|18
1653866820000|2022-05-29 23:27:00|156215.8|155873.8|156208.8|155866.8|156215.8|155873.8|156205|155863|15
1653866830000|2022-05-29 23:27:10|156211.1|155869.1|156204.8|155862.8|156216.4|155874.4|156204.8|155862.8|18
1653866840000|2022-05-29 23:27:20|156205.4|155863.4|156205.2|155863.2|156207.8|155865.8|156203.5|155861.5|19
1653866850000|2022-05-29 23:27:30|156204.7|155862.7|156209.5|155867.5|156218.4|155876.4|156204.7|155862.7|14
1653866860000|2022-05-29 23:27:40|156208.3|155866.3|156210|155868|156210.6|155868.6|156207.7|155865.7|18
1653866870000|2022-05-29 23:27:50|156212.2|155870.2|156208.1|155866.1|156212.2|155870.2|156205.3|155863.3|18
1653866880000|2022-05-29 23:28:00|156206.8|155864.8|156210.3|155868.3|156213.8|155871.8|156205.3|155863.3|12
1653866890000|2022-05-29 23:28:10|156211.9|155869.9|156204.8|155862.8|156211.9|155869.9|156204.5|155862.5|15
1653866900000|2022-05-29 23:28:20|156205.8|155863.8|156213.1|155871.1|156217.2|155875.2|156205.8|155863.8|11
1653866910000|2022-05-29 23:28:30|156209.3|155867.3|156180.7|155838.7|156210.3|155868.3|156175.7|155833.7|11
1653866920000|2022-05-29 23:28:40|156179.8|155859.8|156209.5|155867.5|156220.9|155878.9|156179.8|155859.8|9
1653866930000|2022-05-29 23:28:50|156214.2|155872.2|156212.5|155870.5|156215.7|155873.7|156209.6|155867.6|6
1653866940000|2022-05-29 23:29:00|156214.4|155872.4|156204.1|155862.1|156215.8|155905|156204.1|155862.1|10
1653866950000|2022-05-29 23:29:10|156203.4|155861.4|156207|155865|156208|155866|156201.8|155859.8|6
1653866960000|2022-05-29 23:29:20|156209.1|155885.2|156193.5|155893.7|156212.8|155902.3|156186.5|155868.7|8
1653866970000|2022-05-29 23:29:30|156195.9|155884.9|156212|155870|156212|155891.7|156193.2|155869.4|6
1653866980000|2022-05-29 23:29:40|156214|155872|156209.7|155867.7|156214.2|155872.2|156209.7|155867.7|10
1653866990000|2022-05-29 23:29:50|156212.2|155870.2|156215.3|155873.3|156216.5|155874.5|156210.2|155868.2|10
1653867000000|2022-05-29 23:30:00|156216|155874|156213|155871|156216|155874|156202.6|155860.6|20
1653867010000|2022-05-29 23:30:10|156212|155870|156212.6|155870.6|156215.5|155873.5|156205.9|155863.9|18
1653867020000|2022-05-29 23:30:20|156214|155872|156217.8|155875.8|156217.8|155875.8|156211|155869|11
1653867030000|2022-05-29 23:30:30|156216.9|155874.9|156216|155874|156217.5|155875.5|156213.7|155871.7|8
1653867040000|2022-05-29 23:30:40|156215|155873|156169.3|155839.6|156219.5|155877.5|156162.5|155839.6|13
1653867050000|2022-05-29 23:30:50|156172.3|155862.1|156192.1|155850.1|156192.1|155873.9|156159.3|155817.3|14
1653867060000|2022-05-29 23:31:00|156185.9|155843.9|156179.7|155837.7|156193.4|155851.4|156179.7|155837.7|10
1653867070000|2022-05-29 23:31:10|156191.3|155849.3|156174.5|155877.4|156191.3|155877.4|156164.1|155822.1|8
1653867080000|2022-05-29 23:31:20|156176.4|155881|156179.4|155837.4|156180.7|155881|156173.8|155831.8|9
1653867090000|2022-05-29 23:31:30|156164.6|155822.6|156214.2|155872.2|156215.5|155892|156164.6|155822.6|8
1653867100000|2022-05-29 23:31:40|156224.3|155882.3|156215|155873|156224.5|155882.5|156210.1|155868.1|8
1653867110000|2022-05-29 23:31:50|156217.5|155875.5|156210.2|155872.8|156217.5|155875.5|156206|155864|9
1653867120000|2022-05-29 23:32:00|156212|155870|156184.5|155866.2|156212|155870|156184.5|155855.8|6
1653867130000|2022-05-29 23:32:10|156184.2|155834.2|156184.2|155855.6|156184.2|155855.6|156176.2|155834.2|4
1653867140000|2022-05-29 23:32:20|156186.3|155844.3|156190.7|155928.1|156190.7|155932.8|156163.1|155821.1|7
1653867150000|2022-05-29 23:32:30|156178|155906.1|156205.5|155863.5|156209.9|155906.1|156178|155862.8|7
1653867160000|2022-05-29 23:32:40|156207.5|155865.5|156212.4|155870.4|156219.4|155877.4|156207.5|155865.5|18
1653867170000|2022-05-29 23:32:50|156213.5|155871.5|156212.4|155870.4|156214.7|155872.7|156211.6|155869.6|15
1653867180000|2022-05-29 23:33:00|156213.6|155871.6|156214.1|155872.1|156218.6|155876.6|156209.9|155867.9|14
1653867190000|2022-05-29 23:33:10|156214|155872|156219.3|155877.3|156219.3|155877.3|156214|155872|9
1653867200000|2022-05-29 23:33:20|156214.2|155872.2|156212.2|155870.2|156215.4|155873.4|156207.4|155865.4|9
1653867210000|2022-05-29 23:33:30|156220.7|155882.1|156210|155868|156220.7|155882.1|156210|155868|9
1653867220000|2022-05-29 23:33:40|156208.8|155866.8|156215.7|155873.7|156219.8|155891.4|156208.8|155866.8|11
1653867230000|2022-05-29 23:33:50|156213.8|155871.8|156218.2|155876.2|156219.5|155877.5|156212.5|155870.5|10
1653867240000|2022-05-29 23:34:00|156215.5|155873.5|156205.6|155863.6|156259|155932.1|156188.7|155846.7|20
1653867250000|2022-05-29 23:34:10|156207.7|155865.7|156210.3|155868.3|156214.6|155872.6|156207.7|155865.7|16
1653867260000|2022-05-29 23:34:20|156216.4|155874.4|156215|155873|156218.7|155876.7|156210.8|155868.8|12
1653867270000|2022-05-29 23:34:30|156215.1|155873.1|156204.2|155862.2|156218.4|155876.4|156204.2|155862.2|9
1653867280000|2022-05-29 23:34:40|156206.2|155864.2|156209.7|155867.7|156215.9|155873.9|156204.3|155862.3|11
1653867290000|2022-05-29 23:34:50|156208.1|155866.1|156189.2|155847.2|156208.1|155866.1|156189.2|155847.2|7
1653867300000|2022-05-29 23:35:00|156189.1|155847.1|156209.1|155867.1|156222.3|155880.3|156186.9|155844.9|11
1653867310000|2022-05-29 23:35:10|156209.6|155867.6|156212.2|155870.2|156216.5|155874.5|156171.3|155829.3|18
1653867320000|2022-05-29 23:35:20|156209.1|155867.1|156189.2|155847.2|156213.5|155871.5|156189.2|155847.2|11
1653867330000|2022-05-29 23:35:30|156189.9|155847.9|156196|155854|156196|155854|156184|155842|19
1653867340000|2022-05-29 23:35:40|156194.7|155852.7|156221.6|155879.6|156239|155897|156193.7|155851.7|15
1653867350000|2022-05-29 23:35:50|156219.7|155877.7|156220.2|155878.2|156226.2|155884.2|156212.9|155870.9|15
1653867360000|2022-05-29 23:36:00|156220.9|155878.9|156174.7|155832.7|156236.1|155894.1|156174.3|155832.3|20
1653867370000|2022-05-29 23:36:10|156173.1|155831.1|156190.4|155848.4|156197.9|155855.9|156173.1|155831.1|19
1653867380000|2022-05-29 23:36:20|156192.4|155850.4|156194.5|155852.5|156197.5|155855.5|156191.7|155849.7|17
1653867390000|2022-05-29 23:36:30|156193|155851|156181.4|155839.4|156193.9|155851.9|156177.9|155835.9|18
1653867400000|2022-05-29 23:36:40|156185.2|155843.2|156186.1|155844.1|156189|155847|156181.4|155839.4|9
1653867410000|2022-05-29 23:36:50|156185.5|155843.5|156187.1|155845.1|156188.8|155846.8|156183.3|155841.3|16
1653867420000|2022-05-29 23:37:00|156170.5|155843.2|156174.2|155832.2|156176.9|155843.3|156165.2|155823.2|20
1653867430000|2022-05-29 23:37:10|156173|155831|156177.1|155846.7|156178.1|155846.7|156173|155831|11
1653867440000|2022-05-29 23:37:20|156177|155843.6|156164.6|155840|156179.3|155848.8|156160.2|155836.2|23
1653867450000|2022-05-29 23:37:30|156164.4|155840.1|156173.8|155833.9|156174.8|155856.6|156159.1|155830.8|24
1653867460000|2022-05-29 23:37:40|156173.9|155834|156174.2|155832.2|156177|155841.6|156165.6|155830.7|16
1653867470000|2022-05-29 23:37:50|156174.1|155836|156175|155833|156182.8|155840.8|156172.6|155830.6|18
1653867480000|2022-05-29 23:38:00|156172.8|155830.8|156174|155832|156177.4|155835.4|156172.6|155830.6|10
1653867490000|2022-05-29 23:38:10|156164.6|155822.6|156177.5|155835.5|156177.5|155848.5|156164.6|155822.6|12
1653867500000|2022-05-29 23:38:20|156177.6|155835.6|156180|155838|156180|155838|156175.8|155833.8|9
1653867510000|2022-05-29 23:38:30|156177.4|155836.3|156178.8|155836.8|156178.8|155836.8|156176.2|155834.2|9
1653867520000|2022-05-29 23:38:40|156173.4|155831.4|156179.7|155837.7|156182.7|155859.7|156171.7|155830|7
1653867530000|2022-05-29 23:38:50|156176.8|155834.8|156171.2|155829.2|156176.8|155837.5|156164.4|155825.3|14
1653867540000|2022-05-29 23:39:00|156170.2|155833.7|156168.9|155826.9|156173.7|155833.7|156168.9|155826.9|6
1653867550000|2022-05-29 23:39:10|156170.5|155828.5|156172.6|155836|156172.9|155856.8|156159.6|155828.5|9
1653867560000|2022-05-29 23:39:20|156164.5|155851.1|156178.2|155836.2|156178.2|155851.1|156164.5|155832.7|11
1653867570000|2022-05-29 23:39:30|156175.7|155833.7|156179.8|155837.8|156183.2|155853.8|156175.7|155833.7|10
1653867580000|2022-05-29 23:39:40|156179.6|155837.6|156163.5|155821.5|156179.6|155891|156141.3|155821.5|10
1653867590000|2022-05-29 23:39:50|156175.3|155833.3|156181.6|155839.6|156181.6|155860.6|156168.6|155826.6|9
1653867600000|2022-05-29 23:40:00|156164.8|155852.6|156155.7|155867.7|156164.8|155869.4|156153.7|155848.3|17
1653867610000|2022-05-29 23:40:10|156145.4|155871.6|156147.6|155870.4|156147.6|155875.4|156144.3|155870.4|5
1653867620000|2022-05-29 23:40:20|156133.7|155890.2|156133.4|155890.2|156133.7|155890.2|156133.4|155890.2|2
1653867630000|2022-05-29 23:40:30|156141.1|155890.4|156145.2|155906.2|156145.2|155906.2|156141.1|155890.4|3
1653867640000|2022-05-29 23:40:40|156145|155883.2|156143.6|155869.6|156145.3|155913.4|156132.4|155866.8|13
1653867650000|2022-05-29 23:40:50|156135.6|155904.3|156140.5|155893.6|156140.5|155904.3|156135.6|155892.2|4
1653867660000|2022-05-29 23:41:00|156137.1|155903.4|156140.4|155893.8|156140.4|155903.4|156137.1|155893.8|4
1653867670000|2022-05-29 23:41:10|156136.9|155903.6|156137.2|155910.4|156137.2|155912.3|156136.1|155903.6|4
1653867680000|2022-05-29 23:41:20|156143.4|155898.8|156134.9|155914.1|156143.9|155914.1|156134.9|155868.1|6
1653867690000|2022-05-29 23:41:30|156140.6|155879.5|156172.9|155841.5|156173.2|155884.6|156140.6|155824.3|5
1653867700000|2022-05-29 23:41:40|156143.7|155898.8|156139.4|155896.2|156143.7|155898.8|156139|155888.6|5
1653867710000|2022-05-29 23:41:50|156139.5|155896.8|156139.5|155888.1|156139.5|155907.5|156134.5|155888.1|7
1653867720000|2022-05-29 23:42:00|156138.8|155893.1|156136.8|155910.4|156138.8|155910.4|156136.5|155893.1|5
1653867730000|2022-05-29 23:42:10|156136.6|155910.9|156122.2|155882.3|156156.3|155919.2|156114.3|155878.8|12
1653867740000|2022-05-29 23:42:20|156128|155903.5|156125|155905.7|156128|155905.7|156118.4|155899.1|4
1653867750000|2022-05-29 23:42:30|156120.5|155906.9|156131.9|155898.5|156179.5|155906.9|156120.5|155831|11
1653867760000|2022-05-29 23:42:40|156131.8|155899|156147.5|155855.7|156167.8|155899|156128.3|155825.8|6
1653867770000|2022-05-29 23:42:50|156151.7|155857.2|156157.2|155854.9|156163.9|155880.7|156138.8|155846.4|8
1653867780000|2022-05-29 23:43:00|156153.6|155854.1|156158.2|155852.2|156158.7|155864.3|156147.5|155851.9|6
1653867790000|2022-05-29 23:43:10|156130.2|155892.7|156170.9|155846.8|156177.1|155906.5|156129.3|155835.1|7
1653867800000|2022-05-29 23:43:20|156160|155864.6|156174.6|155832.6|156174.6|155864.6|156160|155829.7|4
1653867810000|2022-05-29 23:43:30|156173.2|155831.2|156147.6|155898.4|156173.2|155899.2|156138.9|155827|9
1653867820000|2022-05-29 23:43:40|156142.9|155891.5|156140.8|155903.6|156151.1|155903.6|156140.8|155891.5|7
1653867830000|2022-05-29 23:43:50|156143.9|155903.1|156125.6|155898.6|156148|155904.1|156125.6|155895.1|5
1653867840000|2022-05-29 23:44:00|156126.5|155901.7|156123.4|155900.6|156128.5|155916.2|156123.4|155897.5|9
1653867850000|2022-05-29 23:44:10|156131|155906|156125.6|155918.2|156131|155918.2|156125.6|155906|2
1653867860000|2022-05-29 23:44:20|156122.2|155891.4|156143.5|155873|156149.7|155891.4|156122.2|155856.4|4
1653867870000|2022-05-29 23:44:30|156125.6|155918.2|156122.2|155894|156125.6|155918.2|156121.1|155892.2|7
1653867880000|2022-05-29 23:44:40|156123.2|155907|156124.5|155905.1|156124.5|155907|156123.2|155904.1|4
1653867890000|2022-05-29 23:44:50|156124.6|155902.8|156126.3|155914.1|156127.2|155917.6|156124.6|155902.8|6
1653867900000|2022-05-29 23:45:00|156120.5|155886.7|156149.3|155841.1|156161.9|155910.9|156120.5|155841.1|22
1653867910000|2022-05-29 23:45:10|156144.3|155844.3|156151.1|155847.9|156159.6|155854.2|156131.8|155825.6|10
1653867920000|2022-05-29 23:45:20|156151.9|155849.7|156133.1|155860.4|156151.9|155860.4|156133.1|155848.7|6
1653867930000|2022-05-29 23:45:30|156133.4|155860.2|156141|155869|156144.5|155869|156128.5|155851.2|7
1653867940000|2022-05-29 23:45:40|156128|155891.7|156117.2|155878.9|156128.3|155891.7|156117.2|155878.9|4
1653867950000|2022-05-29 23:45:50|156115.7|155874.3|156128.4|155892.4|156128.4|155892.4|156108.1|155867.9|7
1653867960000|2022-05-29 23:46:00|156119|155880.9|156153.7|155851.7|156167.9|155883.7|156119|155825.9|7
1653867970000|2022-05-29 23:46:10|156123.5|155855.6|156123.8|155886|156124.8|155886.9|156120.8|155855.6|4
1653867980000|2022-05-29 23:46:20|156124.3|155885.6|156118|155880.8|156126.9|155895.8|156115.9|155880.5|7
1653867990000|2022-05-29 23:46:30|156119.6|155880.7|156131.7|155896.2|156131.7|155896.2|156119.6|155875.1|6
1653868000000|2022-05-29 23:46:40|156107.4|155867.4|156130.5|155906.4|156130.5|155906.4|156107.4|155867.4|4
1653868010000|2022-05-29 23:46:50|156131.9|155898|156171.7|155830.2|156171.7|155898|156131.9|155830.2|4
1653868020000|2022-05-29 23:47:00|156155.7|155860.8|156171.4|155835.5|156171.4|155865.2|156151.3|155829.3|5
1653868030000|2022-05-29 23:47:10|156171.3|155829.3|156156.6|155861.9|156171.3|155870.4|156152|155829.3|6
1653868040000|2022-05-29 23:47:20|156134.8|155896.4|156135.7|155890.6|156135.7|155896.4|156134.8|155890.6|3
1653868050000|2022-05-29 23:47:30|156136.4|155879.2|156132.9|155907.8|156138.7|155907.8|156132.9|155879.2|3
1653868060000|2022-05-29 23:47:40|156136.4|155890.6|156139.1|155878.7|156139.1|155890.6|156136.4|155878.7|5
1653868070000|2022-05-29 23:47:50|156107.3|155867|156137.7|155871.1|156148.7|155880.5|156107.3|155830.2|7
1653868080000|2022-05-29 23:48:00|156138.3|155866.5|156137|155890.1|156138.3|155893|156136.3|155866.5|3
1653868090000|2022-05-29 23:48:10|156139.7|155878.3|156139.7|155878.3|156139.7|155878.3|156139.7|155878.3|1
1653868100000|2022-05-29 23:48:20|156134.6|155900.4|156136.3|155893.1|156136.3|155900.4|156134.6|155893.1|2
1653868110000|2022-05-29 23:48:30|156139.7|155878.3|156127.2|155899.7|156141.7|155912.9|156120.3|155876.6|5
1653868120000|2022-05-29 23:48:40|156140.6|155875.8|156162.4|155820.4|156162.4|155876|156139.8|155820.4|5
1653868130000|2022-05-29 23:48:50|156160.4|155818.4|156134.5|155885.5|156166.5|155896.3|156129|155818.4|5
1653868140000|2022-05-29 23:49:00|156134.3|155885.7|156132.3|155889.7|156139|155891.9|156131.1|155876.3|5
1653868150000|2022-05-29 23:49:10|156133.6|155885.4|156171.6|155829.6|156171.6|155885.4|156133.6|155829.6|4
1653868160000|2022-05-29 23:49:20|156171|155829|156156.3|155858.1|156171|155872.5|156147.4|155829|5
1653868170000|2022-05-29 23:49:30|156156.4|155858.4|156152.2|155863.8|156156.4|155873.8|156145|155858.4|5
1653868180000|2022-05-29 23:49:40|156133.1|155886.4|156131.7|155888.9|156133.1|155888.9|156131.7|155886.4|4
1653868190000|2022-05-29 23:49:50|156137.7|155877.5|156132.9|155886.9|156137.7|155894.6|156128.7|155877.5|5
1653868200000|2022-05-29 23:50:00|156137.7|155878|156132.1|155869.4|156137.7|155895.7|156129.6|155869.4|3
1653868210000|2022-05-29 23:50:10|156134|155874.9|156132.2|155890.7|156134|155890.7|156131.5|155874.9|4
1653868220000|2022-05-29 23:50:20|156134.4|155885.6|156134.6|155886.2|156134.6|155886.2|156134.3|155885.6|5
1653868230000|2022-05-29 23:50:30|156133.8|155888.1|156137.8|155856.6|156151.7|155892.6|156131.6|155845.8|14
1653868240000|2022-05-29 23:50:40|156114|155872.2|156123.8|155876.4|156124|155876.4|156114|155872.2|3
1653868250000|2022-05-29 23:50:50|156115|155879.2|156156.7|155869.7|156166.9|155879.2|156115|155822.6|6
1653868260000|2022-05-29 23:51:00|156148|155823.1|156157.6|155839.9|156159.6|155844.9|156147.1|155823.1|6
1653868270000|2022-05-29 23:51:10|156140.5|155871.2|156163.8|155858.9|156166.7|155871.2|156140.5|155821.6|4
1653868280000|2022-05-29 23:51:20|156163.6|155855.8|156167.1|155848.6|156167.1|155855.8|156163.6|155848.6|2
1653868290000|2022-05-29 23:51:30|156166.6|155849|156121.1|155887|156171.6|155892.3|156119.3|155843.6|9
1653868300000|2022-05-29 23:51:40|156121.6|155884.1|156136.7|155881.4|156136.7|155884.1|156121.6|155881.4|2
1653868310000|2022-05-29 23:51:50|156132.7|155903.5|156128.5|155858.5|156169.6|155903.5|156109.5|155858.5|10
1653868320000|2022-05-29 23:52:00|156119.3|155862.4|156162.8|155823.5|156165.6|155869.4|156119.3|155823.5|5
1653868330000|2022-05-29 23:52:10|156156.2|155838.1|156156.2|155838.1|156156.2|155838.1|156156.2|155838.1|1
1653868340000|2022-05-29 23:52:20|156155.7|155837.8|156130.7|155886.1|156155.7|155886.1|156130.7|155837.8|5
1653868350000|2022-05-29 23:52:30|156131.5|155885.2|156134.9|155881.2|156138.1|155890.3|156131.5|155881.2|3
1653868360000|2022-05-29 23:52:40|156108.4|155869|156107.6|155881.1|156142.2|155890.2|156105.6|155869|16
1653868370000|2022-05-29 23:52:50|156120.4|155885.5|156115.6|155881.6|156120.4|155885.5|156115.6|155868.1|8
1653868380000|2022-05-29 23:53:00|156120.5|155879.4|156134.8|155855.5|156145.6|155879.4|156116.8|155843|9
1653868390000|2022-05-29 23:53:10|156134.4|155860|156141.2|155870.4|156141.2|155870.4|156131.8|155859.6|4
1653868400000|2022-05-29 23:53:20|156144.4|155864|156127|155881.6|156144.4|155881.6|156121.5|155861.7|5
1653868410000|2022-05-29 23:53:30|156121.5|155877.7|156124.4|155873.2|156124.4|155877.7|156119.8|155873.2|5
1653868420000|2022-05-29 23:53:40|156141.1|155896|156121.3|155863.7|156141.1|155896|156114.4|155863.7|6
1653868430000|2022-05-29 23:53:50|156125.6|155865.5|156136|155880|156136|155880|156125.6|155865.5|3
1653868440000|2022-05-29 23:54:00|156137|155896.9|156136.7|155890.5|156137|155896.9|156136.7|155890.5|3
1653868450000|2022-05-29 23:54:10|156116.1|155875.6|156121.2|155879.1|156126|155885.9|156116.1|155875.6|6
1653868460000|2022-05-29 23:54:20|156108.6|155866.3|156128.3|155886.4|156128.7|155891|156108.6|155866.3|8
1653868470000|2022-05-29 23:54:30|156135.4|155891|156129.3|155890|156135.4|155891|156108.5|155867.2|5
1653868480000|2022-05-29 23:54:40|156128.5|155886.4|156135.3|155877.2|156135.5|155894.5|156128.5|155866.4|4
1653868490000|2022-05-29 23:54:50|156114.4|155880.5|156121.4|155868|156121.4|155880.5|156114.4|155864.9|4
1653868500000|2022-05-29 23:55:00|156113.5|155865.4|156123.5|155875.6|156128.8|155886|156113.5|155865.4|11
1653868510000|2022-05-29 23:55:10|156129|155875|156118.1|155880.2|156129|155880.2|156118.1|155872.8|5
1653868520000|2022-05-29 23:55:20|156124.1|155872.7|156123.2|155879.4|156128.6|155887|156106.1|155872.7|9
1653868530000|2022-05-29 23:55:30|156130.8|155884|156121.8|155856.6|156130.8|155897.3|156107|155856.6|8
1653868540000|2022-05-29 23:55:40|156121.4|155855.1|156121.6|155858.5|156128.7|155868|156115.9|155855.1|7
1653868550000|2022-05-29 23:55:50|156130|155866.3|156114|155877.2|156130|155884.6|156109.9|155866.3|9
1653868560000|2022-05-29 23:56:00|156109|155880.1|156122.9|155876.1|156122.9|155880.1|156109|155876.1|9
1653868570000|2022-05-29 23:56:10|156120.4|155878.4|156120.4|155878.4|156120.4|155878.4|156120.4|155878.4|1
1653868580000|2022-05-29 23:56:20|156120.7|155869.3|156135|155881.3|156135|155881.3|156120.7|155869.3|4
1653868590000|2022-05-29 23:56:30|156128.7|155876.2|156150.1|155835|156150.1|155876.2|156116.6|155835|7
1653868600000|2022-05-29 23:56:40|156146.5|155858.2|156139.1|155872.5|156150.7|155872.5|156139.1|155856.3|6
1653868610000|2022-05-29 23:56:50|156146.4|155862.4|156144.9|155857.4|156146.4|155862.4|156138.1|155856.2|4
1653868620000|2022-05-29 23:57:00|156125.9|155884.2|156131.6|155870.2|156150.8|155886.8|156117.1|155870.2|11
1653868630000|2022-05-29 23:57:10|156144.6|155877.3|156135.2|155872.2|156212.5|155886.7|156132|155870.5|9
1653868640000|2022-05-29 23:57:20|156140.1|155875.6|156152.2|155851.3|156175.5|155889.8|156138.3|155832.3|12
1653868650000|2022-05-29 23:57:30|156156|155848.3|156172.1|155830.1|156172.1|155870.9|156138|155829.9|6
1653868660000|2022-05-29 23:57:40|156163.9|155843.7|156170.5|155835|156170.8|155843.7|156163.9|155828.2|4
1653868670000|2022-05-29 23:57:50|156167.1|155844.5|156167.3|155847.4|156173.3|155847.6|156152|155830.1|13
1653868680000|2022-05-29 23:58:00|156171.9|155829.9|156174.3|155832.3|156174.3|155841.9|156155.4|155826.1|10
1653868690000|2022-05-29 23:58:10|156166.6|155847.1|156179.6|155837.6|156192.5|155869.1|156150.2|155837.6|8
1653868700000|2022-05-29 23:58:20|156176.9|155834.9|156147.4|155840.2|156176.9|155840.2|156147.4|155826|8
1653868710000|2022-05-29 23:58:30|156163.5|155821.5|156159.3|155850.1|156167.2|155850.1|156159.3|155821.5|6
1653868720000|2022-05-29 23:58:40|156148.6|155850.9|156184.1|155845.3|156195.2|155853.2|156148.6|155827.9|20
1653868730000|2022-05-29 23:58:50|156188|155846|156182.6|155840.6|156188|155846|156179.9|155837.9|10
1653868740000|2022-05-29 23:59:00|156187.3|155845.3|156177.4|155835.4|156187.3|155854|156175.3|155835.4|10
1653868750000|2022-05-29 23:59:10|156176.9|155834.9|156150.1|155830.4|156181.4|155856.3|156150.1|155822.6|11
1653868760000|2022-05-29 23:59:20|156153.9|155843.9|156171.2|155829.2|156171.2|155864.4|156134.6|155823.9|7
1653868770000|2022-05-29 23:59:30|156169.6|155827.6|156164.9|155856.4|156171.9|155862.6|156163.8|155827.6|5
1653868780000|2022-05-29 23:59:40|156167.3|155844.2|156174.5|155832.5|156174.5|155848.5|156166.4|155832.5|5
1653868790000|2022-05-29 23:59:50|156181.1|155839.1|156180.3|155838.3|156183.2|155841.2|156180.3|155838.3|4
1653868800000|2022-05-30 00:00:00|156158.5|155841.2|156174.7|155832.7|156176|155845.1|156155.2|155830.1|18
1653868810000|2022-05-30 00:00:10|156174|155832|156173|155831|156179.4|155879.9|156149.2|155829.5|20
1653868820000|2022-05-30 00:00:20|156175.7|155833.7|156172.5|155830.5|156177.7|155856.6|156165|155830.2|14
1653868830000|2022-05-30 00:00:30|156173.1|155831.1|156175.3|155833.3|156177.6|155843.9|156164.7|155830.1|9
1653868840000|2022-05-30 00:00:40|156168.8|155843.4|156171.3|155829.3|156179.6|155857.6|156168.8|155829.3|10
1653868850000|2022-05-30 00:00:50|156168.5|155826.5|156173.7|155831.7|156179.5|155862.8|156168.5|155826.5|11
1653868860000|2022-05-30 00:01:00|156153|155843.2|156162.5|155845.9|156174.1|155863.4|156153|155827.8|9
1653868870000|2022-05-30 00:01:10|156174.9|155867|156169.1|155853.6|156178|155885.2|156134.5|155832.3|22
1653868880000|2022-05-30 00:01:20|156164.6|155853.7|156158.5|155861.6|156179|155865|156154.4|155837|12
1653868890000|2022-05-30 00:01:30|156175.7|155835|156155|155844.4|156178.7|155851|156155|155835|10
1653868900000|2022-05-30 00:01:40|156155.2|155842.7|156147.8|155869.5|156155.2|155869.5|156146.3|155842.7|5
1653868910000|2022-05-30 00:01:50|156151.6|155862.4|156150|155850.3|156174.1|155862.4|156150|155832.3|11
1653868920000|2022-05-30 00:02:00|156153.4|155849|156168.8|155826.8|156174.4|155854.1|156146.1|155823.9|14
1653868930000|2022-05-30 00:02:10|156167.2|155825.2|156171.8|155829.8|156173.1|155855.8|156157.2|155825.2|15
1653868940000|2022-05-30 00:02:20|156171.3|155829.3|156175.2|155833.2|156175.2|155839.5|156166.6|155829.3|9
1653868950000|2022-05-30 00:02:30|156175.3|155833.3|156177.2|155835.2|156177.2|155846.3|156166.2|155831.4|8
1653868960000|2022-05-30 00:02:40|156172.3|155831.8|156170.4|155828.4|156174.5|155854|156160|155827.5|10
1653868970000|2022-05-30 00:02:50|156168|155826|156164.3|155836.3|156168.7|155836.3|156164.3|155824.2|6
1653868980000|2022-05-30 00:03:00|156149.1|155839.5|156173|155831|156180|155891|156143.6|155831|9
1653868990000|2022-05-30 00:03:10|156169.9|155827.9|156173.8|155847.9|156184.4|155859.3|156169.9|155827.9|8
1653869000000|2022-05-30 00:03:20|156177.6|155849.8|156178|155836|156178|155849.8|156177.6|155836|3
1653869010000|2022-05-30 00:03:30|156172.2|155830.2|156176|155867.1|156198.6|155874.7|156172.2|155830.2|9
1653869020000|2022-05-30 00:03:40|156178.2|155863|156178.6|155836.6|156190.6|155863|156178.1|155836.6|21
1653869030000|2022-05-30 00:03:50|156178.5|155836.5|156176.8|155834.8|156185.2|155859.3|156153.9|155828.2|20
1653869040000|2022-05-30 00:04:00|156159.8|155848.3|156176.8|155834.8|156179.1|155858.8|156159|155831.9|19
1653869050000|2022-05-30 00:04:10|156174.8|155832.8|156178.2|155836.2|156178.2|155853.2|156163|155831|13
1653869060000|2022-05-30 00:04:20|156177.1|155835.1|156172.9|155836.4|156183.5|155855.3|156161.4|155833.5|11
1653869070000|2022-05-30 00:04:30|156174.3|155832.3|156168.7|155826.7|156176.2|155851.4|156167.7|155825.7|11
1653869080000|2022-05-30 00:04:40|156161.9|155831.3|156180.9|155838.9|156182.6|155840.6|156161.9|155824.9|17
1653869090000|2022-05-30 00:04:50|156171.3|155843|156169.6|155827.6|156180.3|155848.2|156166.3|155827|14
1653869100000|2022-05-30 00:05:00|156166.4|155824.4|156168|155826|156179.5|155838.2|156166.4|155824.4|8
1653869110000|2022-05-30 00:05:10|156169.8|155827.8|156151.6|155851.8|156176.3|155851.8|156151.6|155827.8|7
1653869120000|2022-05-30 00:05:20|156162.1|155837.2|156162.4|155837|156169.9|155837.2|156162.1|155823.4|6
1653869130000|2022-05-30 00:05:30|156147.7|155845.2|156154.2|155856.7|156154.5|155865.2|156147.7|155845.2|5
1653869140000|2022-05-30 00:05:40|156171.1|155829.1|156164.7|155851.2|156173|155851.2|156157|155822.3|8
1653869150000|2022-05-30 00:05:50|156163.8|155850.5|156162.8|155849.7|156165.6|155850.5|156162.2|155845.8|6
1653869160000|2022-05-30 00:06:00|156146.9|155898.2|156136.9|155877.9|156146.9|155898.2|156135.5|155877.2|5
1653869170000|2022-05-30 00:06:10|156133.1|155871.7|156174.7|155832.7|156174.7|155875|156133.1|155832.7|7
1653869180000|2022-05-30 00:06:20|156161.9|155854.9|156162|155854.9|156165|155854.9|156161.9|155851.7|4
1653869190000|2022-05-30 00:06:30|156175.4|155833.4|156171.8|155829.8|156175.4|155840|156171.8|155829.8|3
1653869200000|2022-05-30 00:06:40|156154.9|155828.6|156136.5|155876.8|156159.1|155878.7|156133|155828.6|8
1653869210000|2022-05-30 00:06:50|156171.6|155829.6|156160|155862.7|156172.6|155862.7|156159.6|155829.6|8
1653869220000|2022-05-30 00:07:00|156150.1|155862.4|156164.4|155852.3|156172.7|155862.4|156150.1|155833.2|8
1653869230000|2022-05-30 00:07:10|156155|155853.1|156164.3|155822.3|156170.5|155875.7|156132.2|155819.9|18
1653869240000|2022-05-30 00:07:20|156167|155825|156172.6|155830.6|156172.7|155849.8|156164.3|155823.7|9
1653869250000|2022-05-30 00:07:30|156170.9|155828.9|156169.2|155827.2|156170.9|155833.1|156161.4|155827.2|9
1653869260000|2022-05-30 00:07:40|156163.4|155830.2|156170.3|155833.1|156170.3|155853.7|156155.5|155823.2|11
1653869270000|2022-05-30 00:07:50|156169.5|155827.5|156170.8|155828.8|156172|155833.2|156169.4|155827.5|10
1653869280000|2022-05-30 00:08:00|156170.7|155828.7|156164.5|155822.5|156170.7|155853.1|156143.3|155822.5|17
1653869290000|2022-05-30 00:08:10|156163.9|155821.9|156136.9|155840.1|156163.9|155857.6|156130.4|155821.9|21
1653869300000|2022-05-30 00:08:20|156139.1|155841.3|156137.4|155835.3|156152.3|155845|156129.2|155827.9|19
1653869310000|2022-05-30 00:08:30|156143|155831.8|156145.7|155832.5|156152.8|155847.1|156133.3|155826.5|13
1653869320000|2022-05-30 00:08:40|156134|155846.6|156156.1|155829.3|156156.1|155854|156131.1|155829.3|14
1653869330000|2022-05-30 00:08:50|156107|155826.5|156165.2|155823.2|156165.2|155862.7|156089.7|155791.5|10
1653869340000|2022-05-30 00:09:00|156170.3|155828.3|156166.1|155824.1|156170.3|155840.4|156144.6|155820.8|7
1653869350000|2022-05-30 00:09:10|156151.4|155832.8|156128.5|155859.3|156173.2|155870.7|156113.2|155797.4|22
1653869360000|2022-05-30 00:09:20|156128.9|155866.2|156166.8|155824.8|156166.8|155867.6|156127.9|155822.6|13
1653869370000|2022-05-30 00:09:30|156162.1|155830.7|156157.5|155815.9|156162.1|155840.1|156140.2|155815.9|8
1653869380000|2022-05-30 00:09:40|156160.2|155818.2|156161.2|155854.4|156167|155858|156158.8|155817.3|10
1653869390000|2022-05-30 00:09:50|156163.6|155847.7|156168.1|155827.2|156168.2|155854.3|156143|155826.2|4
1653869400000|2022-05-30 00:10:00|156155.7|155839|156159.8|155830.1|156168.1|155847.2|156148.8|155827.1|7
1653869410000|2022-05-30 00:10:10|156156.3|155836|156136.9|155847.6|156163.7|155849.8|156135.3|155821.2|12
1653869420000|2022-05-30 00:10:20|156137.7|155846.3|156159.3|155817.3|156164.6|155846.3|156136|155806|14
1653869430000|2022-05-30 00:10:30|156159.2|155817.2|156163.2|155828.8|156163.2|155848.4|156140.2|155817.2|18
1653869440000|2022-05-30 00:10:40|156148.7|155840.4|156163.2|155821.2|156163.2|155848.6|156140.5|155820.7|15
1653869450000|2022-05-30 00:10:50|156164.8|155822.8|156168.7|155833.7|156169.5|155846.1|156164.8|155822.8|11
1653869460000|2022-05-30 00:11:00|156168.6|155828.3|156172.1|155830.1|156172.1|155839.1|156162.2|155828.3|6
1653869470000|2022-05-30 00:11:10|156172|155830|156118.3|155862.5|156172.1|155873.3|156118.3|155820.9|14
1653869480000|2022-05-30 00:11:20|156149.6|155832|156146.7|155861.4|156163.6|155861.4|156139|155820|19
1653869490000|2022-05-30 00:11:30|156158.3|155848.7|156166.5|155832.6|156166.5|155854.1|156148.7|155832.6|12
1653869500000|2022-05-30 00:11:40|156140.4|155851|156168.8|155828.5|156168.9|155854.4|156140.4|155828.4|10
1653869510000|2022-05-30 00:11:50|156169.4|155827.4|156165.3|155823.3|156169.4|155828.5|156164.9|155822.9|6
1653869520000|2022-05-30 00:12:00|156164.9|155822.9|156141.8|155864.6|156166.5|155864.6|156141.7|155822.9|12
1653869530000|2022-05-30 00:12:10|156158.8|155842.8|156159.4|155817.4|156165.1|155853.5|156125.8|155817.4|14
1653869540000|2022-05-30 00:12:20|156153.2|155811.2|156160.7|155822.8|156162.4|155853.7|156131|155811.2|14
1653869550000|2022-05-30 00:12:30|156163|155821|156165.5|155823.5|156165.5|155827.4|156162.7|155820.7|8
1653869560000|2022-05-30 00:12:40|156164.6|155822.6|156168.3|155833.3|156168.3|155847.7|156163.1|155822.6|7
1653869570000|2022-05-30 00:12:50|156165.7|155836.2|156163.8|155821.8|156172|155845.6|156139.5|155821.8|9
1653869580000|2022-05-30 00:13:00|156151.7|155832|156162.8|155820.8|156164.8|155849.4|156134.6|155814.8|15
1653869590000|2022-05-30 00:13:10|156162.7|155820.7|156161.1|155839.7|156163.9|155848.9|156138.4|155819.9|15
1653869600000|2022-05-30 00:13:20|156162.5|155839.3|156159.2|155843.1|156165.5|155849.2|156158|155829.6|12
1653869610000|2022-05-30 00:13:30|156160.9|155840.9|156171.5|155829.5|156171.6|155840.9|156160.6|155829|10
1653869620000|2022-05-30 00:13:40|156138.6|155855.3|156145.7|155835.2|156151.9|155855.3|156131.9|155835.2|21
1653869630000|2022-05-30 00:13:50|156140.9|155841.3|156155.8|155832.8|156160|155851.8|156132.4|155827.4|16
1653869640000|2022-05-30 00:14:00|156157.7|155830.3|156167.9|155867.8|156190.9|155893.9|156145.8|155830.3|34
1653869650000|2022-05-30 00:14:10|156169.3|155866.3|156168.9|155871.2|156173.5|155880.5|156165.2|155864.2|27
1653869660000|2022-05-30 00:14:20|156155.2|155876.7|156162.3|155877.9|156162.4|155884.6|156154.2|155872.7|18
1653869670000|2022-05-30 00:14:30|156168.6|155878|156178.8|155873.2|156193.2|155878|156168.6|155851.1|19
1653869680000|2022-05-30 00:14:40|156181.3|155871.7|156190.9|155853.1|156193.3|155871.7|156181.3|155851.3|17
1653869690000|2022-05-30 00:14:50|156193.3|155851.3|156186.3|155861|156193.3|155875.9|156176.3|155847.5|13
1653869700000|2022-05-30 00:15:00|156183|155863.7|156126.6|155873.9|156191.2|155888.4|156126.6|155853.5|22
1653869710000|2022-05-30 00:15:10|156123|155882.8|156126.3|155880.3|156166.1|155886.9|156114.2|155830.4|13
1653869720000|2022-05-30 00:15:20|156131.2|155892.4|156140.7|155878.7|156149|155908.9|156131.2|155878.7|26
1653869730000|2022-05-30 00:15:30|156142.5|155886.7|156136.5|155908.5|156160.5|155921.5|156130.2|155886.1|19
1653869740000|2022-05-30 00:15:40|156138.6|155918.2|156089.2|155959.2|156142.4|155959.2|156087.5|155912.6|11
1653869750000|2022-05-30 00:15:50|156090.5|155960.5|156090.8|155960.8|156097.1|155967.1|156089.9|155959.9|9
1653869760000|2022-05-30 00:16:00|156088.7|155958.7|156131.3|155928.3|156132.6|155964.2|156088.7|155928.3|9
1653869770000|2022-05-30 00:16:10|156131.2|155927|156140.9|155925.3|156141|155927|156129.1|155925.2|8
1653869780000|2022-05-30 00:16:20|156139.6|155931.4|156167.9|155890.2|156178.5|155931.4|156139.6|155876.4|8
1653869790000|2022-05-30 00:16:30|156171.7|155884.1|156146.2|155906.1|156171.7|155917.9|156127.5|155884.1|17
1653869800000|2022-05-30 00:16:40|156135|155914|156139.9|155910.5|156140.3|155914.9|156132.4|155910.5|8
1653869810000|2022-05-30 00:16:50|156141.2|155916.4|156139.7|155911.6|156158.2|155916.8|156139.7|155896.3|7
1653869820000|2022-05-30 00:17:00|156140.3|155905|156137|155900.3|156145.1|155905.4|156133.5|155893.2|22
1653869830000|2022-05-30 00:17:10|156139.7|155900.2|156125|155905|156139.7|155905.8|156125|155895.1|21
1653869840000|2022-05-30 00:17:20|156127.6|155910.3|156144.8|155919.7|156174.1|155970.5|156098.5|155894.9|26
1653869850000|2022-05-30 00:17:30|156143.5|155925.3|156146.8|155926.3|156146.8|155930.8|156137.8|155922.6|9
1653869860000|2022-05-30 00:17:40|156147.2|155924.3|156153.4|155914.5|156166.2|155924.3|156147.2|155898.1|7
1653869870000|2022-05-30 00:17:50|156147.3|155922.4|156165.6|155916.6|156165.6|155927.3|156147.2|155916.6|6
1653869880000|2022-05-30 00:18:00|156168.6|155912.3|156098.7|155968.7|156190.4|155970.3|156094.3|155877.6|12
1653869890000|2022-05-30 00:18:10|156100.9|155970.9|156138.6|155918.6|156148.9|155973.8|156095|155907.4|13
1653869900000|2022-05-30 00:18:20|156133.2|155925|156154.5|155903.6|156161.6|155971.4|156101|155902.1|17
1653869910000|2022-05-30 00:18:30|156149.3|155908.8|156135.6|155927.8|156149.3|155929|156133.6|155908.8|16
1653869920000|2022-05-30 00:18:40|156141.1|155923.9|156173.9|155883.5|156173.9|155924|156141.1|155883.4|7
1653869930000|2022-05-30 00:18:50|156164.6|155895.1|156094.6|155964.6|156164.6|155966.2|156094|155895.1|13
1653869940000|2022-05-30 00:19:00|156098.5|155968.5|156097.7|155967.7|156135|155968.5|156094.4|155928.1|11
1653869950000|2022-05-30 00:19:10|156099.1|155969.1|156096.7|155966.7|156099.1|155969.1|156096.7|155966.7|5
1653869960000|2022-05-30 00:19:20|156134.5|155928.3|156102.4|155972.4|156136.9|155972.4|156101.8|155928|5
1653869970000|2022-05-30 00:19:30|156101.5|155971.5|156104.5|155974.5|156104.9|155974.9|156100.9|155970.9|5
1653869980000|2022-05-30 00:19:40|156101.5|155971.5|156100.2|155970.2|156104|155974|156099.4|155969.4|11
1653869990000|2022-05-30 00:19:50|156098.7|155968.7|156156.9|155916.5|156173.2|155978.7|156098.7|155891.6|10
1653870000000|2022-05-30 00:20:00|156151.1|155927.1|156147.3|155932.1|156159|155932.1|156147.3|155920.2|7
1653870010000|2022-05-30 00:20:10|156146.9|155930.6|156146.8|155932|156150.1|155934.2|156146.2|155930.6|12
1653870020000|2022-05-30 00:20:20|156106.9|155976.9|156134.9|155910.1|156136.4|155976.9|156106.9|155897.7|10
1653870030000|2022-05-30 00:20:30|156089.3|155959.3|156147.8|155882.1|156148.9|155959.3|156089.3|155882.1|12
1653870040000|2022-05-30 00:20:40|156151|155894.8|156145.3|155881.7|156151|155899.7|156140.8|155874.4|7
1653870050000|2022-05-30 00:20:50|156147.7|155897.5|156147.9|155905.8|156155|155970.6|156097|155897.5|7
1653870060000|2022-05-30 00:21:00|156140.7|155919.7|156163.4|155892.7|156164|155928.9|156133.8|155890|8
1653870070000|2022-05-30 00:21:10|156143.6|155912.7|156138.3|155926.7|156143.9|155930.3|156136.4|155911.7|8
1653870080000|2022-05-30 00:21:20|156143.2|155923.7|156150.5|155909.5|156176|155972.1|156102.1|155878.7|8
1653870090000|2022-05-30 00:21:30|156137.8|155922.4|156142.7|155923.4|156142.8|155929.5|156136.8|155922.4|6
1653870100000|2022-05-30 00:21:40|156144.4|155914.2|156096.4|155966.4|156144.4|155969.2|156095.8|155914.2|5
1653870110000|2022-05-30 00:21:50|156158.9|155890.9|156136.6|155923.6|156158.9|155925.3|156134.9|155890.9|6
1653870120000|2022-05-30 00:22:00|156136.5|155923.3|156146.9|155918.4|156146.9|155929.2|156135.6|155918.4|6
1653870130000|2022-05-30 00:22:10|156101.4|155971.4|156101.1|155971.1|156101.4|155971.4|156100.8|155970.8|6
1653870140000|2022-05-30 00:22:20|156107|155977|156098.1|155968.1|156107|155977|156098.1|155968.1|7
1653870150000|2022-05-30 00:22:30|156135.9|155898.6|156132.2|155912.2|156146.7|155968.1|156088|155898.6|11
1653870160000|2022-05-30 00:22:40|156122.8|155922.3|156126.4|155917.3|156130.7|155958.5|156087.3|155913.2|10
1653870170000|2022-05-30 00:22:50|156131.2|155906.7|156120.5|155899.5|156142.6|155921.2|156114.3|155880.7|27
1653870180000|2022-05-30 00:23:00|156124.9|155895.5|156125.1|155898.8|156144.3|155901.6|156113.7|155874.8|24
1653870190000|2022-05-30 00:23:10|156118.6|155906.4|156120.1|155896.2|156131.8|155906.4|156114.1|155890.8|17
1653870200000|2022-05-30 00:23:20|156123.7|155894|156093.6|155963.6|156123.7|155963.6|156087.6|155893|18
1653870210000|2022-05-30 00:23:30|156092.5|155962.5|156125.3|155919.7|156147.9|155962.5|156083.8|155899.7|16
1653870220000|2022-05-30 00:23:40|156129.3|155917|156090.6|155960.6|156129.3|155960.6|156088.9|155917|9
1653870230000|2022-05-30 00:23:50|156088.4|155958.4|156091.8|155961.8|156093.5|155963.5|156088.4|155958.4|6
1653870240000|2022-05-30 00:24:00|156090.5|155960.5|156099.5|155969.5|156099.5|155969.5|156090.5|155960.5|3
1653870250000|2022-05-30 00:24:10|156099.9|155969.9|156078.6|155948.6|156099.9|155969.9|156078.6|155948.6|13
1653870260000|2022-05-30 00:24:20|156121.5|155908.7|156122.8|155908.6|156135.2|155950.4|156080.4|155899.2|37
1653870270000|2022-05-30 00:24:30|156131.3|155906.8|156146.2|155893|156146.2|155911.6|156127.4|155893|15
1653870280000|2022-05-30 00:24:40|156140.6|155896.5|156120.5|155911.7|156147.7|155952.2|156082.2|155889.6|12
1653870290000|2022-05-30 00:24:50|156078.1|155948.1|156125.1|155897.6|156131.6|155948.8|156077.5|155890.7|12
1653870300000|2022-05-30 00:25:00|156147.7|155866.3|156132.1|155890.1|156147.7|155912.7|156112.8|155866.3|16
1653870310000|2022-05-30 00:25:10|156124.7|155899.5|156129.1|155893.9|156129.7|155904.8|156118.3|155893.9|9
1653870320000|2022-05-30 00:25:20|156150.4|155867.8|156125.6|155903.5|156150.4|155950.3|156080.3|155867.8|11
1653870330000|2022-05-30 00:25:30|156122.9|155906.8|156123.1|155909.3|156130|155912.6|156119.6|155900.7|9
1653870340000|2022-05-30 00:25:40|156118.4|155912.9|156086.7|155956.7|156123.1|155956.7|156078.1|155909.7|11
1653870350000|2022-05-30 00:25:50|156084.9|155954.9|156086.7|155956.7|156086.7|155956.7|156083.9|155953.9|6
1653870360000|2022-05-30 00:26:00|156090.7|155960.7|156082.1|155952.1|156090.7|155960.7|156082.1|155952.1|9
1653870370000|2022-05-30 00:26:10|156083.5|155953.5|156155.8|155873.9|156155.8|155961.8|156083.5|155873.9|5
1653870380000|2022-05-30 00:26:20|156151.4|155880|156131|155905.1|156151.5|155909.3|156126.2|155880|5
1653870390000|2022-05-30 00:26:30|156134.1|155902.5|156138.1|155918.1|156148|155964.7|156094.1|155899.2|20
1653870400000|2022-05-30 00:26:40|156138.5|155915.2|156141.9|155915.1|156141.9|155921.9|156131.5|155914.7|11
1653870410000|2022-05-30 00:26:50|156141.8|155915.2|156139.4|155925.9|156141.8|155927.2|156139.1|155915.2|6
1653870420000|2022-05-30 00:27:00|156140|155922.8|156106.2|155976.2|156140|155977.2|156101.7|155922.8|8
1653870430000|2022-05-30 00:27:10|156094.7|155964.7|156100.1|155970.1|156104.6|155974.6|156092.4|155962.4|9
1653870440000|2022-05-30 00:27:20|156107.1|155977.1|156099.6|155969.6|156108.7|155978.7|156099.6|155969.6|8
1653870450000|2022-05-30 00:27:30|156101.5|155971.5|156090.2|155960.2|156135.5|155972.7|156088.9|155934.6|7
1653870460000|2022-05-30 00:27:40|156091.5|155961.5|156097.5|155967.5|156104.6|155974.6|156091.5|155961.5|9
1653870470000|2022-05-30 00:27:50|156098.5|155968.5|156096.6|155966.6|156098.5|155968.5|156094.5|155964.5|5
1653870480000|2022-05-30 00:28:00|156095.2|155965.2|156101.7|155971.7|156104.5|155974.5|156095.1|155965.1|8
1653870490000|2022-05-30 00:28:10|156100.4|155970.4|156079.6|155949.6|156135.6|155975.5|156079.6|155899.8|9
1653870500000|2022-05-30 00:28:20|156080.6|155950.6|156136.6|155901.3|156140.2|155951.7|156068.7|155877.9|28
1653870510000|2022-05-30 00:28:30|156157.4|155880.9|156142.2|155893|156157.4|155914.8|156128.6|155880.9|13
1653870520000|2022-05-30 00:28:40|156129.1|155901.2|156138.6|155901.3|156141.3|155907.6|156129.1|155899.5|11
1653870530000|2022-05-30 00:28:50|156142.7|155898.3|156126.6|155897.8|156142.8|155909.7|156126.4|155897.8|6
1653870540000|2022-05-30 00:29:00|156126.4|155897.6|156096|155966|156141.5|155971|156091.6|155897.6|10
1653870550000|2022-05-30 00:29:10|156096.4|155966.4|156143.6|155923.4|156157.4|155977.4|156092.9|155900.8|17
1653870560000|2022-05-30 00:29:20|156149.8|155921.8|156129.7|155911.3|156154.2|155951.5|156080.7|155907.3|14
1653870570000|2022-05-30 00:29:30|156126.4|155918.5|156080.2|155950.2|156129.3|155959.9|156079.3|155917.6|11
1653870580000|2022-05-30 00:29:40|156080.9|155950.9|156089.9|155959.9|156089.9|155959.9|156080.9|155950.9|8
1653870590000|2022-05-30 00:29:50|156076.1|155946.1|156070.6|155940.6|156088.5|155958.5|156068|155938|10
1653870600000|2022-05-30 00:30:00|156079.9|155949.9|156089.4|155959.4|156090.5|155960.5|156079.2|155949.2|9
1653870610000|2022-05-30 00:30:10|156074.5|155944.5|156095.3|155965.3|156095.3|155965.3|156073.8|155943.8|11
1653870620000|2022-05-30 00:30:20|156099.3|155969.3|156124.3|155914.6|156175.9|155969.3|156084.6|155882.4|19
1653870630000|2022-05-30 00:30:30|156121.9|155918.5|156115.7|155913.8|156128.9|155951.7|156078.8|155913.8|5
1653870640000|2022-05-30 00:30:40|156078.8|155948.8|156114.8|155913.8|156114.8|155955.7|156077.1|155913.8|12
1653870650000|2022-05-30 00:30:50|156121.8|155914.6|156076.9|155946.9|156121.8|155952.4|156069|155914.6|12
1653870660000|2022-05-30 00:31:00|156082|155952|156072.9|155942.9|156096.1|155966.1|156072.9|155942.9|11
1653870670000|2022-05-30 00:31:10|156084.1|155954.1|156082|155952|156103.5|155973.5|156081.4|155951.4|9
1653870680000|2022-05-30 00:31:20|156080.7|155950.7|156097|155967|156097|155967|156080.7|155950.7|13
1653870690000|2022-05-30 00:31:30|156089.3|155959.3|156096.7|155966.7|156096.7|155966.7|156089.2|155959.2|5
1653870700000|2022-05-30 00:31:40|156094.4|155964.4|156097.7|155967.7|156097.7|155967.7|156094.4|155964.4|6
1653870710000|2022-05-30 00:31:50|156088.9|155958.9|156098.3|155968.3|156098.3|155968.3|156088.9|155958.9|5
1653870720000|2022-05-30 00:32:00|156094.9|155964.9|156098.3|155968.3|156098.3|155968.3|156094.9|155964.9|2
1653870730000|2022-05-30 00:32:10|156089.2|155959.2|156089.5|155959.5|156095|155965|156084.7|155954.7|9
1653870740000|2022-05-30 00:32:20|156089.3|155959.3|156097.1|155967.1|156097.2|155967.2|156089.3|155959.3|4
1653870750000|2022-05-30 00:32:30|156094.4|155964.4|156098|155968|156098|155968|156094.4|155964.4|3
1653870760000|2022-05-30 00:32:40|156096.6|155966.6|156082.9|155952.9|156151.8|155966.6|156082.9|155937.2|6
1653870770000|2022-05-30 00:32:50|156097|155967|156097|155967|156097|155967|156097|155967|1
1653870780000|2022-05-30 00:33:00|156151.5|155937.1|156086.2|155956.2|156151.7|155956.2|156086.2|155937|5
1653870790000|2022-05-30 00:33:10|156093.9|155963.9|156146.3|155932.3|156146.3|155963.9|156090.3|155927.7|4
1653870800000|2022-05-30 00:33:20|156151.7|155937.8|156089.1|155959.1|156151.7|155959.1|156089.1|155937.8|2
1653870810000|2022-05-30 00:33:30|156092.1|155962.1|156097.4|155967.4|156097.4|155967.4|156092.1|155962.1|3
1653870820000|2022-05-30 00:33:40|156152.4|155937.7|156152.6|155938|156152.6|155938|156152.4|155937.7|3
1653870830000|2022-05-30 00:33:50|156154.8|155938.5|156087|155957|156154.8|155957|156087|155938.5|3
1653870840000|2022-05-30 00:34:00|156099|155969|156130.2|155928.8|156130.2|155969.1|156098.8|155928.8|5
1653870850000|2022-05-30 00:34:10|156148|155934|156147.7|155934|156148|155934|156145.6|155932|4
1653870860000|2022-05-30 00:34:20|156085.7|155955.7|156145.6|155936.7|156155.8|155972.8|156085.7|155911.8|14
1653870870000|2022-05-30 00:34:30|156143.9|155935.6|156183.7|155979.1|156205.2|156016.2|156099.9|155919.7|26
1653870880000|2022-05-30 00:34:40|156144.6|156014.6|156148.3|156018.3|156150.3|156020.3|156144.6|156014.6|11
1653870890000|2022-05-30 00:34:50|156149.1|156019.1|156150.3|156020.3|156154.5|156024.5|156145.6|156015.6|10
1653870900000|2022-05-30 00:35:00|156151.5|156021.5|156210.4|155960.6|156222.1|156021.6|156151.1|155951.7|11
1653870910000|2022-05-30 00:35:10|156211|155962.3|156208|155971.6|156211|155981|156187.5|155962.3|13
1653870920000|2022-05-30 00:35:20|156205.2|155975.9|156189|155960.5|156212.8|155984.9|156189|155960.5|14
1653870930000|2022-05-30 00:35:30|156189.8|155964.1|156202|155977.3|156216.8|155986.3|156189.8|155961.8|10
1653870940000|2022-05-30 00:35:40|156203.3|155978.2|156200.4|155981.4|156220.1|156024.2|156154.2|155954.2|12
1653870950000|2022-05-30 00:35:50|156201.9|155982.1|156195.9|155992.8|156214|156027.1|156151.2|155974.9|8
1653870960000|2022-05-30 00:36:00|156195.8|155992.4|156152.5|156022.5|156195.8|156025.9|156150.5|155992.4|14
1653870970000|2022-05-30 00:36:10|156152.1|156022.1|156157.1|156027.1|156157.1|156027.1|156152.1|156022.1|13
1653870980000|2022-05-30 00:36:20|156159.9|156029.9|156199.5|155974.4|156217.1|156030.3|156159.9|155958.6|7
1653870990000|2022-05-30 00:36:30|156189.9|155981.3|156201|155976|156211.9|156022|156152|155962.3|11
1653871000000|2022-05-30 00:36:40|156205.1|155974.2|156162.6|156032.6|156205.3|156032.7|156162.6|155974.2|7
1653871010000|2022-05-30 00:36:50|156158.9|156028.9|156150.2|156020.2|156160.9|156030.9|156148.4|156018.4|5
1653871020000|2022-05-30 00:37:00|156152.6|156022.6|156213.5|155959.9|156216.6|156024.4|156152.6|155953.6|7
1653871030000|2022-05-30 00:37:10|156212.1|155962.4|156149.7|156019.7|156212.1|156021.5|156149.7|155962.4|6
1653871040000|2022-05-30 00:37:20|156153.2|156023.2|156190.9|155969.1|156203.6|156023.2|156145.5|155961.2|18
1653871050000|2022-05-30 00:37:30|156196.1|155969.8|156139.8|156009.8|156196.1|156018.7|156139.8|155969.7|6
1653871060000|2022-05-30 00:37:40|156145.1|156015.1|156142.4|156012.4|156145.1|156015.1|156142|156012|4
1653871070000|2022-05-30 00:37:50|156147.1|156017.1|156153.1|156023.1|156153.1|156023.1|156146.2|156016.2|7
1653871080000|2022-05-30 00:38:00|156138.5|156008.5|156146.2|156016.2|156186.5|156016.2|156138.5|155976.7|8
1653871090000|2022-05-30 00:38:10|156139.2|156009.2|156210.7|155956|156214.9|156015.5|156139.2|155947|7
1653871100000|2022-05-30 00:38:20|156195.7|155960.4|156137.9|155878.2|156195.7|155975.3|156080.7|155872.2|29
1653871110000|2022-05-30 00:38:30|156133.6|155870.7|156139|155885.7|156157.9|155885.7|156131.7|155858.3|14
1653871120000|2022-05-30 00:38:40|156144.2|155880|156140|155875.9|156158.4|155881.2|156133.2|155864.6|13
1653871130000|2022-05-30 00:38:50|156131.7|155879.4|156153.1|155903.7|156153.1|155914.7|156124.6|155876.3|20
1653871140000|2022-05-30 00:39:00|156155.4|155897.8|156147.5|155899|156169.9|155914.2|156126.8|155877.4|17
1653871150000|2022-05-30 00:39:10|156150.4|155898.9|156138.9|155900.2|156168.6|155900.2|156137|155878.8|17
1653871160000|2022-05-30 00:39:20|156140.8|155911|156172.1|155873.2|156172.9|155911|156123.8|155871.1|15
1653871170000|2022-05-30 00:39:30|156166.5|155879.9|156141.6|155903.5|156167.5|155903.6|156141.6|155879.9|11
1653871180000|2022-05-30 00:39:40|156148.4|155898.4|156139.2|155911.5|156152.7|155911.6|156139|155894.9|7
1653871190000|2022-05-30 00:39:50|156139.3|155917.2|156133.6|155905|156139.3|155917.2|156123.8|155905|18
1653871200000|2022-05-30 00:40:00|156137.8|155904.3|156123.3|155913.1|156137.8|155914.8|156118.6|155903.4|10
1653871210000|2022-05-30 00:40:10|156125.1|155911.4|156128.7|155907.8|156130.7|155911.4|156115.1|155907.2|14
1653871220000|2022-05-30 00:40:20|156125.8|155906.4|156117.7|155901.6|156131.2|155907.2|156112.7|155901.6|12
1653871230000|2022-05-30 00:40:30|156121.7|155901.9|156127.8|155901.2|156127.8|155901.9|156121.7|155901.2|3
1653871240000|2022-05-30 00:40:40|156135.8|155899.6|156108.6|155901|156164.3|155901|156108.6|155863.7|9
1653871250000|2022-05-30 00:40:50|156129.8|155899.6|156119.5|155906.1|156129.8|155915.2|156119.3|155899.6|9
1653871260000|2022-05-30 00:41:00|156127.7|155907.8|156130.1|155908.1|156186.7|155908.1|156127.7|155851.8|13
1653871270000|2022-05-30 00:41:10|156135.2|155903.1|156137.8|155898.3|156140.3|155903.1|156135.1|155898.3|6
1653871280000|2022-05-30 00:41:20|156141.9|155911.6|156132|155916.1|156141.9|155920.5|156122.1|155911.6|8
1653871290000|2022-05-30 00:41:30|156126|155918.5|156084.7|155954.7|156126|155954.7|156084.7|155899.1|9
1653871300000|2022-05-30 00:41:40|156140.8|155912.4|156122.2|155920.3|156140.8|155920.3|156122.2|155912.4|7
1653871310000|2022-05-30 00:41:50|156131.5|155916.4|156137.6|155911|156137.9|155947.1|156077.1|155909.8|7
1653871320000|2022-05-30 00:42:00|156128.6|155914.4|156114.7|155912.3|156138.4|155914.4|156106.1|155902.6|8
1653871330000|2022-05-30 00:42:10|156119.1|155911.3|156119.5|155911.6|156120.6|155948.9|156078.9|155910|5
1653871340000|2022-05-30 00:42:20|156119.1|155904.3|156116.8|155908.5|156123.1|155912.1|156116.8|155904.3|9
1653871350000|2022-05-30 00:42:30|156120.5|155908.6|156121.7|155910.1|156123.8|155913.5|156117.5|155906.9|9
1653871360000|2022-05-30 00:42:40|156123.9|155908.2|156110.7|155904.8|156123.9|155908.4|156110.7|155904.8|6
1653871370000|2022-05-30 00:42:50|156112.8|155910.9|156131.9|155911.9|156134.7|155952.8|156082.8|155910.9|9
1653871380000|2022-05-30 00:43:00|156132.5|155912|156134.4|155920.9|156134.5|155930.2|156122.5|155912|9
1653871390000|2022-05-30 00:43:10|156087.2|155957.2|156127.6|155924.1|156134.6|155957.2|156087.2|155921|7
1653871400000|2022-05-30 00:43:20|156126.8|155917.6|156134.1|155921.4|156134.6|155959.8|156085.8|155912.7|9
1653871410000|2022-05-30 00:43:30|156134|155921.5|156124.8|155921.5|156134.2|155921.7|156124.8|155921.5|5
1653871420000|2022-05-30 00:43:40|156128.2|155926.9|156093.1|155963.1|156128.2|155963.6|156090.7|155926.9|5
1653871430000|2022-05-30 00:43:50|156092.9|155962.9|156138.9|155929.2|156143.2|155962.9|156092.9|155922.8|5
1653871440000|2022-05-30 00:44:00|156140.6|155926.7|156142.8|155923|156142.8|155926.7|156140.5|155923|3
1653871450000|2022-05-30 00:44:10|156151.8|155908.2|156085.3|155955.3|156151.8|155969.5|156085.3|155908.2|4
1653871460000|2022-05-30 00:44:20|156126|155922.6|156092.7|155962.7|156126.9|155966.4|156086.3|155922.6|9
1653871470000|2022-05-30 00:44:30|156093.5|155963.5|156090.8|155960.8|156093.5|155963.5|156090.8|155960.8|3
1653871480000|2022-05-30 00:44:40|156127|155926.9|156151.4|155908|156154.8|155961.5|156090.8|155908|8
1653871490000|2022-05-30 00:44:50|156101.2|155908.1|156134.3|155922.6|156158.8|155971.2|156098.6|155901.3|18
1653871500000|2022-05-30 00:45:00|156145.1|155915.1|156150.4|155903.2|156165.3|155915.1|156145.1|155888.5|7
1653871510000|2022-05-30 00:45:10|156150.3|155903.3|156143.1|155920.1|156150.3|155920.7|156142.4|155903.3|8
1653871520000|2022-05-30 00:45:20|156144.7|155916.4|156144.1|155925.2|156144.7|155928.3|156142.2|155916.4|6
1653871530000|2022-05-30 00:45:30|156144|155925.3|156098.1|155968.1|156144|155968.1|156098.1|155925.3|6
1653871540000|2022-05-30 00:45:40|156135.9|155929.9|156133.6|155920|156140.8|155958.9|156088.8|155919.6|10
1653871550000|2022-05-30 00:45:50|156130.4|155921.5|156099|155969|156134|155969|156099|155920|7
1653871560000|2022-05-30 00:46:00|156093.7|155963.7|156135.3|155925.3|156135.5|155963.7|156093.7|155925.3|7
1653871570000|2022-05-30 00:46:10|156135.2|155925.4|156134.4|155932.2|156135.2|155968.5|156098.5|155925.4|4
1653871580000|2022-05-30 00:46:20|156141|155928.4|156176.8|155881.9|156180.3|155928.4|156141|155878|5
1653871590000|2022-05-30 00:46:30|156177.2|155878.8|156138.2|155933.6|156177.2|155971.9|156101.9|155878.8|6
1653871600000|2022-05-30 00:46:40|156096.4|155966.4|156133.1|155928.9|156133.1|155966.4|156092.7|155927.5|7
1653871610000|2022-05-30 00:46:50|156140.9|155927.1|156132.2|155928.5|156140.9|155965.5|156095.3|155927.1|9
1653871620000|2022-05-30 00:47:00|156131.7|155928.4|156135.3|155930.1|156135.3|155932.4|156131.7|155926.9|7
1653871630000|2022-05-30 00:47:10|156142.7|155926.1|156141.1|155929.1|156142.7|155929.1|156141.1|155926.1|2
1653871640000|2022-05-30 00:47:20|156142.7|155926.1|156134.7|155920.2|156142.7|155936.5|156128.4|155920.2|6
1653871650000|2022-05-30 00:47:30|156137.6|155919|156134.6|155931.6|156137.6|155931.6|156125.3|155919|5
1653871660000|2022-05-30 00:47:40|156137.3|155926.4|156138|155924.5|156138|155926.5|156135.9|155924.5|3
1653871670000|2022-05-30 00:47:50|156139.5|155927.9|156148.4|155914.6|156148.4|155927.9|156139.5|155914.6|2
1653871680000|2022-05-30 00:48:00|156148.1|155914.3|156134.7|155932.7|156149.4|155967.8|156097.8|155914.3|7
1653871690000|2022-05-30 00:48:10|156135.4|155928.5|156133.5|155889.5|156160.7|155946.9|156076.9|155859.7|15
1653871700000|2022-05-30 00:48:20|156133.6|155877.4|156154.6|155880.1|156182.9|155880.1|156133.6|155840.4|11
1653871710000|2022-05-30 00:48:30|156152.7|155881.8|156149.2|155889|156175.7|155903.4|156134.3|155858.1|10
1653871720000|2022-05-30 00:48:40|156142.6|155896.8|156145.5|155902.3|156151.2|155910.5|156134.2|155893.5|13
1653871730000|2022-05-30 00:48:50|156145.7|155904.7|156143|155902.7|156145.7|155905.3|156138.2|155902.7|6
1653871740000|2022-05-30 00:49:00|156146.2|155900|156148.6|155889.6|156169.3|155901.2|156145.8|155871.9|7
1653871750000|2022-05-30 00:49:10|156145.4|155894.2|156151.2|155898.8|156166.6|155904.8|156145.4|155881.6|7
1653871760000|2022-05-30 00:49:20|156152.4|155896.8|156137.8|155912.7|156152.4|155912.9|156136.5|155896.8|4
1653871770000|2022-05-30 00:49:30|156182.1|155861.8|156133.6|155916.8|156182.1|155916.8|156133.6|155861.8|7
1653871780000|2022-05-30 00:49:40|156157.6|155889.2|156157.2|155894.9|156157.6|155895|156152.9|155889.2|8
1653871790000|2022-05-30 00:49:50|156096.5|155966.5|156156.6|155895.3|156171.3|155966.5|156095.7|155877.7|5
1653871800000|2022-05-30 00:50:00|156144|155916.4|156187.8|155851.8|156187.8|155916.4|156139.2|155851.8|6
1653871810000|2022-05-30 00:50:10|156167.2|155876.5|156171|155879.7|156191.5|155890|156163.7|155849.4|14
1653871820000|2022-05-30 00:50:20|156167.5|155883.4|156166.1|155879.1|156168.2|155894.7|156150.6|155876.3|12
1653871830000|2022-05-30 00:50:30|156156.5|155894.6|156178.7|155868.1|156178.8|155895.7|156155.5|155868|11
1653871840000|2022-05-30 00:50:40|156175.2|155872.2|156155.6|155901.2|156178.6|155901.2|156155.6|155867.3|12
1653871850000|2022-05-30 00:50:50|156157.5|155896|156167.6|155877.5|156183.1|155896|156153.4|155863|12
1653871860000|2022-05-30 00:51:00|156171.5|155873.7|156186.9|155852.7|156186.9|155883.6|156164.3|155852.7|9
1653871870000|2022-05-30 00:51:10|156179.9|155852.6|156167.8|155882.1|156181.3|155894.5|156158.1|155852.6|11
1653871880000|2022-05-30 00:51:20|156175.8|155871.8|156169.5|155870.3|156179.3|155888.1|156154|155861.7|8
1653871890000|2022-05-30 00:51:30|156177.9|155861.2|156172.6|155878.1|156177.9|155908.5|156150|155861.2|7
1653871900000|2022-05-30 00:51:40|156159.5|155894.1|156181.6|155864.8|156181.6|155894.1|156159.5|155864.8|5
1653871910000|2022-05-30 00:51:50|156176|155871.6|156161.2|155859.5|156183.8|155904.3|156121.4|155840.6|27
1653871920000|2022-05-30 00:52:00|156164.2|155854.9|156139.7|155903.2|156180.6|155907.7|156129.8|155838.6|22
1653871930000|2022-05-30 00:52:10|156150.2|155891.9|156125|155896.6|156156.1|155902.4|156125|155884.8|13
1653871940000|2022-05-30 00:52:20|156124.9|155897.1|156130.3|155887.4|156156.5|155897.1|156123.4|155853.1|19
1653871950000|2022-05-30 00:52:30|156143.3|155872.6|156157.8|155852.8|156157.8|155881.6|156135.4|155852.8|12
1653871960000|2022-05-30 00:52:40|156149.9|155861.1|156143.9|155874.1|156176.8|155883.6|156136.7|155835.2|13
1653871970000|2022-05-30 00:52:50|156141.7|155877.1|156126.3|155877.5|156150.2|155892.1|156121.1|155866.6|14
1653871980000|2022-05-30 00:53:00|156124.2|155879.2|156132.7|155866.7|156132.7|155879.2|156124.2|155865.4|33
1653871990000|2022-05-30 00:53:10|156132.8|155865|156145.7|155839.7|156145.7|155865|156132.8|155839.7|30
1653872000000|2022-05-30 00:53:20|156144.7|155839.6|156145.3|155852.6|156145.3|155870.7|156137|155839.6|29
1653872010000|2022-05-30 00:53:30|156156|155840.9|156154.1|155844.9|156156|155874|156133.4|155840.8|26
1653872020000|2022-05-30 00:53:40|156154.2|155844.8|156165.9|155823.9|156165.9|155844.8|156154.2|155821.7|20
1653872030000|2022-05-30 00:53:50|156163.7|155821.7|156164.2|155822.2|156165.9|155866.7|156136.1|155817.3|25
1653872040000|2022-05-30 00:54:00|156162|155820|156163.8|155823.9|156164.2|155841.7|156145.9|155818.8|23
1653872050000|2022-05-30 00:54:10|156163.9|155873|156150.4|155867|156174.2|155887.1|156119.3|155836.5|32
1653872060000|2022-05-30 00:54:20|156155.8|155856.6|156159.9|155862.8|156178.1|155880.5|156146.3|155835.7|24
1653872070000|2022-05-30 00:54:30|156159.8|155862.9|156142.4|155843.3|156166.5|155885.6|156114.9|155843.3|31
1653872080000|2022-05-30 00:54:40|156147.8|155839.7|156125.5|155859.7|156147.9|155875.7|156120.4|155839.7|30
1653872090000|2022-05-30 00:54:50|156129.5|155853.3|156121.8|155868.4|156137.7|155868.4|156121.8|155847.7|29
1653872100000|2022-05-30 00:55:00|156122|155868.6|156141|155846.3|156141|155870.1|156117.7|155846.3|28
1653872110000|2022-05-30 00:55:10|156130.2|155859.8|156119.2|155861.2|156153.8|155870.2|156115.5|155830.7|18
1653872120000|2022-05-30 00:55:20|156119|155861.3|156127.2|155853.4|156127.3|155867.8|156115.6|155853.3|15
1653872130000|2022-05-30 00:55:30|156126.7|155854.4|156115.2|155870.4|156128.7|155876.1|156110.2|155852.5|24
1653872140000|2022-05-30 00:55:40|156115.5|155870.9|156121.7|155869.6|156121.7|155898.5|156115.4|155867.7|32
1653872150000|2022-05-30 00:55:50|156119.2|155874.7|156134.5|155856.3|156134.6|155874.7|156119.2|155856.3|11
1653872160000|2022-05-30 00:56:00|156138.3|155851.1|156121.7|155876|156141.7|155876.2|156121.1|155851.1|12
1653872170000|2022-05-30 00:56:10|156121.8|155877|156152.9|155848.6|156166.4|155879.8|156121.8|155829.9|11
1653872180000|2022-05-30 00:56:20|156166.4|155830.1|156125.1|155873.1|156166.4|155893|156103.1|155830.1|13
1653872190000|2022-05-30 00:56:30|156133.1|155864.5|156136.4|155855.9|156169.5|155864.5|156133.1|155824.8|15
1653872200000|2022-05-30 00:56:40|156122.3|155868.5|156125|155869.8|156135.4|155888.7|156113.9|155856.8|11
1653872210000|2022-05-30 00:56:50|156118.9|155879.5|156153.4|155878.1|156156.1|155953.6|156076.9|155875.8|33
1653872220000|2022-05-30 00:57:00|156154.8|155876|156155|155877.8|156156.9|155890.3|156139.7|155870.1|31
1653872230000|2022-05-30 00:57:10|156154.9|155875.5|156139.7|155894.8|156160.4|155894.8|156139.7|155870.2|24
1653872240000|2022-05-30 00:57:20|156139.6|155897.4|156145|155894.4|156154.4|155898.1|156134.7|155881.2|25
1653872250000|2022-05-30 00:57:30|156150.7|155887|156169.8|155868.8|156174.6|155887.3|156150.4|155863.8|20
1653872260000|2022-05-30 00:57:40|156169.7|155868.9|156128.9|155904.4|156173.8|155904.4|156128.9|155864.5|24
1653872270000|2022-05-30 00:57:50|156140.6|155891.9|156144.4|155885.8|156148|155908.4|156124.6|155882.7|25
1653872280000|2022-05-30 00:58:00|156145.4|155884|156144.1|155883.4|156145.4|155894.7|156134.2|155882.3|16
1653872290000|2022-05-30 00:58:10|156144.7|155884.5|156152.9|155879|156152.9|155898.1|156136.1|155879|13
1653872300000|2022-05-30 00:58:20|156140.7|155879.1|156143.6|155900.3|156188|155929.5|156130.2|155870.5|24
1653872310000|2022-05-30 00:58:30|156132.6|155915.1|156163.9|155880.6|156176.3|155915.1|156132.6|155862.9|31
1653872320000|2022-05-30 00:58:40|156164|155878.4|156151.4|155895|156169.9|155899.8|156151.4|155875.7|21
1653872330000|2022-05-30 00:58:50|156151.1|155894.1|156164.7|155886.9|156164.7|155899.1|156151.1|155886.9|16
1653872340000|2022-05-30 00:59:00|156164.8|155885.9|156165.4|155890.9|156184.7|155891|156164|155867.2|14
1653872350000|2022-05-30 00:59:10|156174.5|155880.3|156181.4|155870.2|156181.4|155882.4|156172|155870.2|14
1653872360000|2022-05-30 00:59:20|156186.8|155860.9|156165|155874.3|156194.7|155898.4|156135.6|155852.7|16
1653872370000|2022-05-30 00:59:30|156140.3|155895.7|156166.4|155875.7|156179.4|155902.3|156134.4|155862.5|18
1653872380000|2022-05-30 00:59:40|156176.2|155866.3|156136.9|155910.6|156176.6|155910.6|156136.9|155866.1|12
1653872390000|2022-05-30 00:59:50|156136.4|155910.5|156193.6|155851.6|156193.6|155910.5|156136.4|155851.6|11
1653872400000|2022-05-30 01:00:00|156145.2|155892.7|156140.7|155900.6|156170|155909.1|156136.7|155875.2|14
1653872410000|2022-05-30 01:00:10|156140.9|155900.7|156153.6|155891.7|156158.2|155909.3|156137.1|155885.6|10
1653872420000|2022-05-30 01:00:20|156135|155897.1|156186.7|155856.5|156192.1|155898.5|156135|155850.1|8
1653872430000|2022-05-30 01:00:30|156182.7|155859.4|156159.3|155890.1|156191.4|155903.1|156148.4|155851.2|8
1653872440000|2022-05-30 01:00:40|156173.9|155873.5|156168.2|155885.9|156184.4|155886.8|156166.8|155868.1|6
1653872450000|2022-05-30 01:00:50|156155.7|155897.1|156139.6|155924.1|156183|155924.1|156118.6|155865.8|15
1653872460000|2022-05-30 01:01:00|156129.3|155920.7|156134.7|155919.2|156148.5|155962.4|156087.7|155916.5|20
1653872470000|2022-05-30 01:01:10|156147.7|155915.5|156125.4|155907.3|156155|155963.7|156093.7|155905.9|20
1653872480000|2022-05-30 01:01:20|156123.8|155905.5|156133.7|155899.7|156133.7|155910.8|156123.2|155899.2|31
1653872490000|2022-05-30 01:01:30|156133.6|155899.8|156141.4|155895|156148|155899.8|156133.6|155886.4|20
1653872500000|2022-05-30 01:01:40|156132.8|155901.2|156148.2|155902.3|156148.2|155916.2|156129.4|155898.8|22
1653872510000|2022-05-30 01:01:50|156150.8|155899.9|156151.8|155890|156151.8|155908|156130.6|155890|16
1653872520000|2022-05-30 01:02:00|156151.1|155892|156144.3|155897.9|156160|155905.7|156136.1|155882.6|19
1653872530000|2022-05-30 01:02:10|156144.2|155902.9|156162.1|155892.8|156193.2|155904.8|156132.3|155854.4|15
1653872540000|2022-05-30 01:02:20|156162.3|155892.9|156169.6|155887|156171.1|155899.2|156158|155883.8|21
1653872550000|2022-05-30 01:02:30|156145.5|155897|156153.6|155897.3|156156.6|155909.1|156139.5|155892.1|14
1653872560000|2022-05-30 01:02:40|156156.5|155893.6|156162.6|155888.2|156164|155900|156150.3|155886|13
1653872570000|2022-05-30 01:02:50|156162.2|155887.8|156160.2|155890.3|156176.7|155963.9|156093.9|155878.7|17
1653872580000|2022-05-30 01:03:00|156163.8|155885.5|156198.2|155856.3|156198.2|155893.8|156154|155856|16
1653872590000|2022-05-30 01:03:10|156198|155856|156150.7|155886.3|156198.3|155886.3|156150.7|155856|15
1653872600000|2022-05-30 01:03:20|156160.3|155880.9|156198.2|155856.2|156198.2|155880.9|156160.3|155856.2|9
1653872610000|2022-05-30 01:03:30|156197.9|155855.9|156148.3|155880|156198.1|155944.3|156074.3|155855.9|26
1653872620000|2022-05-30 01:03:40|156148.2|155880.1|156142.6|155899.9|156156|155911.8|156112.9|155876|32
1653872630000|2022-05-30 01:03:50|156139.4|155900.1|156150.8|155892.3|156178.4|155900.1|156139.4|155866.2|19
1653872640000|2022-05-30 01:04:00|156151.3|155891.2|156149.4|155886.3|156172.9|155899|156134.3|155875.9|15
1653872650000|2022-05-30 01:04:10|156149.6|155886.9|156164.4|155880.9|156164.4|155903.7|156142.3|155880.9|22
1653872660000|2022-05-30 01:04:20|156162.6|155883.7|156120.5|155910.6|156164.9|155912.2|156116.7|155880.3|19
1653872670000|2022-05-30 01:04:30|156124.3|155905.5|156139.3|155894.4|156139.6|155905.5|156124.3|155892.7|18
1653872680000|2022-05-30 01:04:40|156187.8|155852.2|156142.9|155886.7|156190.5|155899.6|156127|155848.5|14
1653872690000|2022-05-30 01:04:50|156147.5|155884.1|156129.6|155909.1|156151.8|155917.6|156121.2|155880.5|16
1653872700000|2022-05-30 01:05:00|156145.8|155899.9|156181.7|155862.4|156181.7|155899.9|156145.8|155862.4|8
1653872710000|2022-05-30 01:05:10|156181.6|155862.3|156179.2|155874.3|156181.6|155875.9|156170.4|155862.3|6
1653872720000|2022-05-30 01:05:20|156175.1|155880.8|156163.3|155875.7|156184.7|155901.9|156131.3|155865.7|11
1653872730000|2022-05-30 01:05:30|156189.4|155858.3|156189.2|155858.6|156192.2|155874.7|156179.2|155853.9|12
1653872740000|2022-05-30 01:05:40|156178.9|155874.7|156184.4|155866.5|156189.2|155874.8|156178.7|155858.7|12
1653872750000|2022-05-30 01:05:50|156189.2|155859.1|156149|155894.3|156189.2|155904.6|156131.3|155859.1|13
1653872760000|2022-05-30 01:06:00|156149.1|155897.3|156157.9|155884.5|156179.6|155897.3|156144.1|155872.6|23
1653872770000|2022-05-30 01:06:10|156156.4|155889.1|156140.8|155898|156156.5|155899.5|156136.8|155888.5|18
1653872780000|2022-05-30 01:06:20|156146.9|155895.1|156197.5|155855.5|156197.5|155895.1|156146.9|155855.5|15
1653872790000|2022-05-30 01:06:30|156183.9|155874.5|156140.9|155895.6|156197.5|155897.4|156140.9|155855.5|13
1653872800000|2022-05-30 01:06:40|156147.7|155892|156173.3|155875.6|156177.3|155892|156147.7|155867.6|16
1653872810000|2022-05-30 01:06:50|156175.9|155870.5|156151.5|155888|156197.8|155888|156151.5|155857.1|14
1653872820000|2022-05-30 01:07:00|156162.1|155878.9|156198.8|155857.4|156199.1|155883.5|156161.9|155856.4|11
1653872830000|2022-05-30 01:07:10|156198.3|155856.3|156136.8|155902.3|156198.9|155902.3|156136.8|155856.3|11
1653872840000|2022-05-30 01:07:20|156152.5|155888.4|156165.7|155882.1|156166.8|155921.4|156123.3|155879.9|15
1653872850000|2022-05-30 01:07:30|156165.6|155882.2|156153.9|155891.3|156166.2|155895.1|156145.8|155879.9|15
1653872860000|2022-05-30 01:07:40|156153.8|155891.4|156166.9|155880.6|156169.1|155891.4|156153.8|155873.4|6
1653872870000|2022-05-30 01:07:50|156159.1|155892.6|156151.8|155906|156175.8|155918.6|156128.6|155892.2|8
1653872880000|2022-05-30 01:08:00|156151.9|155910|156082.4|155952.4|156151.9|155952.4|156082.3|155910|4
1653872890000|2022-05-30 01:08:10|156084.4|155954.4|156157.9|155890.2|156168.4|155954.4|156084|155876.9|4
1653872900000|2022-05-30 01:08:20|156151.9|155896.2|156127.8|155908.1|156184.6|155908.1|156125.9|155875.7|6
1653872910000|2022-05-30 01:08:30|156141.8|155902.6|156089.8|155959.8|156149.6|155959.8|156089.8|155895.2|3
1653872920000|2022-05-30 01:08:40|156189|155867.4|156125.8|155906.7|156189|155906.7|156125.8|155867.4|4
1653872930000|2022-05-30 01:08:50|156081.9|155951.9|156127.7|155997.7|156171.1|155999.4|156081.9|155923.1|25
1653872940000|2022-05-30 01:09:00|156130.4|156000.4|156129.8|155999.8|156186.6|156000.4|156129.8|155943.2|7
1653872950000|2022-05-30 01:09:10|156172|155966.3|156184.5|155946.6|156184.5|155996.8|156126.8|155943.2|6
1653872960000|2022-05-30 01:09:20|156179.2|155956.2|156192.2|155942.3|156192.2|155963.6|156172|155942.3|6
1653872970000|2022-05-30 01:09:30|156197.4|155941.8|156179.1|155958.6|156197.9|155958.6|156175.1|155941.8|5
1653872980000|2022-05-30 01:09:40|156185.6|155951.4|156216.5|155932|156224.9|156004.3|156126.5|155916.8|8
1653872990000|2022-05-30 01:09:50|156110.3|155980.3|156131.3|155905.3|156135.8|155980.3|156078.9|155899.3|23
1653873000000|2022-05-30 01:10:00|156083.2|155953.2|156142.3|155895.1|156152.3|155953.2|156083.2|155880.7|10
1653873010000|2022-05-30 01:10:10|156142.5|155898.6|156134.5|155892.8|156152.4|155907.2|156118.6|155884.2|7
1653873020000|2022-05-30 01:10:20|156133.7|155901|156162.2|155891|156162.2|155919.8|156133.7|155891|9
1653873030000|2022-05-30 01:10:30|156153.8|155904.9|156165.1|155890.6|156175.3|155904.9|156153.8|155873.6|3
1653873040000|2022-05-30 01:10:40|156123.5|155922.3|156086.8|155956.8|156166|155960.4|156086.8|155873.9|9
1653873050000|2022-05-30 01:10:50|156133.4|155913.1|156134|155913|156153.5|155962.4|156089.1|155891.6|8
1653873060000|2022-05-30 01:11:00|156125.8|155923.1|156163.5|155882.6|156163.5|155924.6|156125.8|155882.6|6
1653873070000|2022-05-30 01:11:10|156153.5|155897.9|156149.8|155909.5|156153.5|155918.4|156136|155897.9|5
1653873080000|2022-05-30 01:11:20|156155.3|155906.7|156144|155903.6|156155.3|155964.2|156091.3|155892|6
1653873090000|2022-05-30 01:11:30|156144.3|155905.1|156097|155967|156145|155967|156097|155905.1|6
1653873100000|2022-05-30 01:11:40|156085.6|155955.6|156096.5|155966.5|156127.9|155966.5|156085.1|155924.6|8
1653873110000|2022-05-30 01:11:50|156094.8|155964.8|156076.2|155946.2|156162.7|155969.2|156071.2|155891.5|21
1653873120000|2022-05-30 01:12:00|156079.7|155949.7|156076.4|155946.4|156080.3|155950.3|156074.4|155944.4|15
1653873130000|2022-05-30 01:12:10|156075.3|155945.3|156118.2|155903.6|156125.1|155951|156075.3|155897.5|14
1653873140000|2022-05-30 01:12:20|156117.5|155905.1|156129.7|155898.4|156129.7|155948.9|156076|155898.4|10
1653873150000|2022-05-30 01:12:30|156080.4|155950.4|156078.2|155948.2|156117.6|155951.4|156077.4|155907.6|13
1653873160000|2022-05-30 01:12:40|156116.1|155912.2|156096.6|155966.6|156116.1|155966.6|156077.6|155912.2|7
1653873170000|2022-05-30 01:12:50|156098.5|155968.5|156088.1|155958.1|156141.1|155968.5|156086.7|155923.4|13
1653873180000|2022-05-30 01:13:00|156086.2|155956.2|156087.7|155957.7|156130.1|155961.2|156074.3|155901.6|20
1653873190000|2022-05-30 01:13:10|156087.8|155957.8|156087.9|155957.9|156091.5|155961.5|156085.7|155955.7|12
1653873200000|2022-05-30 01:13:20|156086.7|155956.7|156091.4|155961.4|156097.8|155967.8|156086.7|155956.7|10
1653873210000|2022-05-30 01:13:30|156091.5|155961.5|156091|155961|156096.2|155966.2|156087.2|155957.2|12
1653873220000|2022-05-30 01:13:40|156093.7|155963.7|156088|155958|156097.3|155967.3|156088|155958|9
1653873230000|2022-05-30 01:13:50|156090.8|155960.8|156092.4|155962.4|156096.4|155966.4|156089|155959|9
1653873240000|2022-05-30 01:14:00|156091.8|155961.8|156094.8|155964.8|156097.2|155967.2|156086.2|155956.2|12
1653873250000|2022-05-30 01:14:10|156095.6|155965.6|156090.9|155960.9|156095.6|155965.6|156090.9|155960.9|9
1653873260000|2022-05-30 01:14:20|156096.2|155966.2|156096.6|155966.6|156100.7|155970.7|156089.3|155959.3|9
1653873270000|2022-05-30 01:14:30|156096.3|155966.3|156129.1|155905.6|156136.4|155973.8|156089.1|155890|9
1653873280000|2022-05-30 01:14:40|156136.7|155900.3|156081|155951|156137.8|155955|156080.2|155900.3|12
1653873290000|2022-05-30 01:14:50|156082.3|155952.3|156081.6|155951.6|156129.1|155952.3|156080.4|155901.3|7
1653873300000|2022-05-30 01:15:00|156099.4|155969.4|156060.2|155930.2|156115.8|155969.4|156057|155872.2|26
1653873310000|2022-05-30 01:15:10|156059.7|155929.7|156113.6|155887.4|156116.2|155938|156059.7|155882.7|23
1653873320000|2022-05-30 01:15:20|156111.1|155891.5|156105.1|155887.6|156129.3|155933.2|156060.9|155867.5|18
1653873330000|2022-05-30 01:15:30|156101.8|155886.6|156096|155891.8|156113.7|155932.4|156059.4|155881.8|18
1653873340000|2022-05-30 01:15:40|156105.6|155879.4|156101|155881.7|156115.8|155887.1|156094.6|155867|11
1653873350000|2022-05-30 01:15:50|156103.6|155878.7|156107|155873.2|156119.4|155881.9|156094.4|155859.4|9
1653873360000|2022-05-30 01:16:00|156095.6|155881.5|156099.3|155895.6|156120.6|155895.6|156095.6|155861.6|19
1653873370000|2022-05-30 01:16:10|156107.7|155890.3|156106.8|155889.2|156129.2|155894|156099.4|155863.1|12
1653873380000|2022-05-30 01:16:20|156110.1|155887|156064.6|155934.6|156110.1|155941.9|156061.4|155887|11
1653873390000|2022-05-30 01:16:30|156071.9|155941.9|156073.3|155943.3|156116.4|155944.6|156071.1|155911.5|11
1653873400000|2022-05-30 01:16:40|156071|155941|156132|155913.2|156132|155943|156069.8|155913.2|11
1653873410000|2022-05-30 01:16:50|156135.5|155911.2|156105.5|155890.5|156135.5|155950|156080|155872.5|12
1653873420000|2022-05-30 01:17:00|156105.2|155892.5|156101.9|155892.9|156128.2|155933.6|156060.1|155861.8|16
1653873430000|2022-05-30 01:17:10|156099.3|155893.9|156113|155881.3|156125.5|155931.3|156060.1|155868.5|13
1653873440000|2022-05-30 01:17:20|156106.7|155887.7|156095.2|155857.7|156121.1|155935.5|156061.7|155857.7|14
1653873450000|2022-05-30 01:17:30|156096.1|155857.4|156106.9|155903.7|156106.9|155935.7|156056.5|155849.1|9
1653873460000|2022-05-30 01:17:40|156060.4|155930.4|156060.5|155930.5|156062.9|155932.9|156059.2|155929.2|12
1653873470000|2022-05-30 01:17:50|156061.1|155931.1|156137.3|155856.1|156139.4|155933.3|156060.5|155852.8|9
1653873480000|2022-05-30 01:18:00|156131.6|155863|156099.1|155861.2|156131.6|155878.2|156084.2|155858.1|7
1653873490000|2022-05-30 01:18:10|156098.5|155872.8|156088|155860.4|156113.3|155873.6|156088|155851.1|10
1653873500000|2022-05-30 01:18:20|156102.1|155861.6|156045.3|155915.3|156102.2|155926.8|156045.3|155860.6|19
1653873510000|2022-05-30 01:18:30|156074.2|155871.1|156052.9|155922.9|156082.6|155923.3|156043.7|155871.1|17
1653873520000|2022-05-30 01:18:40|156053.2|155923.2|156145.2|155854.1|156147.8|155923.2|156047|155846.2|15
1653873530000|2022-05-30 01:18:50|156122.9|155875.5|156125.8|155879.1|156125.8|155886|156116|155875.5|10
1653873540000|2022-05-30 01:19:00|156129.7|155875.7|156091.1|155864.5|156130|155875.7|156091.1|155846.5|24
1653873550000|2022-05-30 01:19:10|156089.9|155864.2|156105.7|155867.4|156123.8|155867.4|156089.9|155844.2|13
1653873560000|2022-05-30 01:19:20|156104.9|155866.5|156103.2|155868.2|156107.3|155870.6|156092|155854.8|14
1653873570000|2022-05-30 01:19:30|156109|155869|156093.5|155884.5|156114.4|155884.5|156093.3|155862.9|8
1653873580000|2022-05-30 01:19:40|156096.7|155884.9|156113.8|155894|156113.8|155896.4|156096.7|155884.9|4
1653873590000|2022-05-30 01:19:50|156117.5|155892.7|156153.4|155826.7|156156.2|155893.6|156073.9|155817.9|7
1653873600000|2022-05-30 01:20:00|156114|155868.6|156095.1|155889.2|156114|155925.6|156052.9|155868.6|9
1653873610000|2022-05-30 01:20:10|156099.3|155888.8|156094.5|155886.2|156099.5|155888.8|156082.3|155881.2|4
1653873620000|2022-05-30 01:20:20|156093.8|155888.4|156102.5|155886.1|156102.5|155890.2|156093.8|155886.1|7
1653873630000|2022-05-30 01:20:30|156103|155885.2|156090.4|155887.3|156122.2|155922.1|156052.1|155882.9|7
1653873640000|2022-05-30 01:20:40|156139.2|155887.5|156140.3|155872.7|156140.7|155887.5|156139.2|155858.3|6
1653873650000|2022-05-30 01:20:50|156141|155873.3|156100.1|155862.8|156160.3|155875.3|156091.9|155818.3|21
1653873660000|2022-05-30 01:21:00|156113.3|155856.9|156100.1|155862.7|156113.3|155868.3|156098|155856.9|12
1653873670000|2022-05-30 01:21:10|156103.6|155861.9|156096.7|155864.7|156111.3|155866.4|156096.7|155861.9|7
1653873680000|2022-05-30 01:21:20|156087.7|155870.2|156081.5|155879.4|156092.1|155879.4|156081.2|155867.6|8
1653873690000|2022-05-30 01:21:30|156081.8|155879.7|156105.2|155876.7|156109.6|155879.7|156081.8|155876.2|7
1653873700000|2022-05-30 01:21:40|156109.2|155876.4|156091.3|155871.3|156109.2|155876.8|156083|155868.7|7
1653873710000|2022-05-30 01:21:50|156095.6|155872.6|156093.2|155876.9|156095.6|155876.9|156082.9|155868.8|6
1653873720000|2022-05-30 01:22:00|156097.3|155875.7|156099.6|155870.5|156099.6|155875.7|156082.2|155870.5|9
1653873730000|2022-05-30 01:22:10|156093.1|155869.2|156087.6|155873.2|156099.6|155873.3|156072.3|155866.2|7
1653873740000|2022-05-30 01:22:20|156093.3|155873|156084.8|155870.9|156093.3|155873|156074.6|155868.8|5
1653873750000|2022-05-30 01:22:30|156077|155866.5|156099.7|155871|156099.7|155871|156077|155866.5|5
1653873760000|2022-05-30 01:22:40|156078.2|155867.7|156097|155871|156097.2|155871.1|156078.2|155867.7|4
1653873770000|2022-05-30 01:22:50|156072.7|155866.2|156094.1|155876.8|156125.4|155894.1|156024.1|155866.2|7
1653873780000|2022-05-30 01:23:00|156095.3|155876.6|156095.5|155878.3|156102.1|155880.3|156095|155876.3|5
1653873790000|2022-05-30 01:23:10|156118.4|155887.3|156118.4|155887.3|156118.4|155887.3|156118.4|155887.3|1
1653873800000|2022-05-30 01:23:20|156112.5|155885.9|156095.8|155875.6|156142|155892.6|156088.2|155872.8|7
1653873810000|2022-05-30 01:23:30|156095.5|155875.4|156101.5|155880.2|156101.5|155913.4|156036.7|155870.3|11
1653873820000|2022-05-30 01:23:40|156092.2|155881.8|156095.5|155882.5|156095.5|155882.5|156076.1|155872|8
1653873830000|2022-05-30 01:23:50|156100.9|155883.1|156099.3|155882|156100.9|155883.1|156097.3|155882|4
1653873840000|2022-05-30 01:24:00|156095.8|155881|156102.1|155880.5|156102.1|155881|156083.8|155875.1|4
1653873850000|2022-05-30 01:24:10|156082|155872.3|156097.3|155878.2|156097.3|155878.2|156082|155872.3|4
1653873860000|2022-05-30 01:24:20|156109.4|155880.2|156141.7|155892.1|156141.7|155892.1|156109.2|155880.2|5
1653873870000|2022-05-30 01:24:30|156027.1|155897.1|156109.5|155880.5|156109.5|155897.1|156027.1|155880.5|2
1653873880000|2022-05-30 01:24:40|156141.7|155892.1|156107.1|155880.3|156141.7|155915.9|156022.9|155876.6|7
1653873890000|2022-05-30 01:24:50|156164.1|155823|156121.2|155860.4|156164.1|155860.9|156115.6|155823|4
1653873900000|2022-05-30 01:25:00|156130.5|155859.4|156108.8|155862.1|156139.7|155872|156108.8|155849.6|6
1653873910000|2022-05-30 01:25:10|156114.7|155864|156145.6|155839.7|156146.1|155864|156114.7|155831.3|4
1653873920000|2022-05-30 01:25:20|156116.3|155850.5|156147.9|155828.4|156147.9|155858|156111.9|155828.4|10
1653873930000|2022-05-30 01:25:30|156146.8|155840.3|156154.6|155847.1|156169.1|155847.1|156146.8|155827.1|3
1653873940000|2022-05-30 01:25:40|156167.9|155825.9|156144.1|155835.8|156171.5|155856.3|156112.8|155825.4|11
1653873950000|2022-05-30 01:25:50|156144.2|155833.6|156144|155840|156144.2|155840|156144|155831.3|9
1653873960000|2022-05-30 01:26:00|156144.1|155836.1|156133.5|155838.7|156144.1|155850.1|156125.6|155836.1|9
1653873970000|2022-05-30 01:26:10|156157.2|155819.4|156162.2|155820.2|156164.3|155825.5|156155.9|155815.9|8
1653873980000|2022-05-30 01:26:20|156172.1|155830.1|156155.5|155825.6|156174.5|155837.2|156137.4|155822.7|10
1653873990000|2022-05-30 01:26:30|156168.7|155826.7|156170.8|155828.8|156174.2|155852.3|156156|155825.2|10
1653874000000|2022-05-30 01:26:40|156172.3|155830.3|156154.4|155826.9|156172.3|155851.6|156113.5|155826.8|11
1653874010000|2022-05-30 01:26:50|156152.9|155834.6|156144.8|155832|156153.8|155847.2|156116|155829.7|10
1653874020000|2022-05-30 01:27:00|156144.9|155832.1|156161.9|155824|156161.9|155834.7|156144.9|155819.6|9
1653874030000|2022-05-30 01:27:10|156151.8|155833.8|156171.9|155829.9|156171.9|155833.8|156151.7|155823.9|6
1653874040000|2022-05-30 01:27:20|156170|155828|156128.4|155842.6|156170|155842.6|156119.2|155821|10
1653874050000|2022-05-30 01:27:30|156141.3|155890.8|156167.1|155846|156173.9|155890.8|156141.3|155826.7|5
1653874060000|2022-05-30 01:27:40|156173.7|155834.9|156121.2|155842.3|156173.7|155842.3|156121.2|155826.6|4
1653874070000|2022-05-30 01:27:50|156124.9|155851.2|156091.7|155873|156160.9|155873|156091.7|155824.4|8
1653874080000|2022-05-30 01:28:00|156106.5|155878.4|156106.8|155878.4|156106.8|155878.4|156106.5|155878.4|2
1653874090000|2022-05-30 01:28:10|156171.8|155829.8|156124.8|155851|156171.8|155851|156118.7|155827.9|5
1653874100000|2022-05-30 01:28:20|156133.2|155838.9|156098.8|155861.2|156135|155869.1|156098.8|155838.9|8
1653874110000|2022-05-30 01:28:30|156122|155843.6|156134.9|155849.8|156143.9|155849.8|156122|155841|3
1653874120000|2022-05-30 01:28:40|156134.7|155849.5|156134.7|155849.5|156134.7|155849.5|156134.7|155849.5|2
1653874130000|2022-05-30 01:28:50|156105.5|155853.4|156097.5|155874.5|156105.5|155874.5|156097.5|155853.4|2
1653874140000|2022-05-30 01:29:00|156097.4|155888.9|156141.1|155889.5|156141.1|155889.5|156097.4|155888.9|4
1653874150000|2022-05-30 01:29:10|156071.8|155866|156099.8|155884.7|156099.8|155884.7|156071.8|155866|4
1653874160000|2022-05-30 01:29:20|156107.3|155883.8|156131.7|155841.5|156131.7|155883.8|156078|155841.5|6
1653874170000|2022-05-30 01:29:30|156130.6|155849.3|156148.5|155828.6|156148.5|155857.1|156122.2|155828.5|5
1653874180000|2022-05-30 01:29:40|156137.4|155843|156131.8|155830.9|156137.4|155858.5|156102.1|155830.9|7
1653874190000|2022-05-30 01:29:50|156144.1|155830.3|156114|155852.8|156165.8|155852.8|156093.9|155825.5|5
1653874200000|2022-05-30 01:30:00|156122.1|155851.5|156157.2|155830.4|156172.9|155863.4|156076.2|155821.8|11
1653874210000|2022-05-30 01:30:10|156157.1|155844.2|156163.6|155832.3|156163.7|155845.3|156146|155829.1|19
1653874220000|2022-05-30 01:30:20|156164.8|155832.4|156156.2|155830.4|156164.8|155833.8|156131.7|155818.7|14
1653874230000|2022-05-30 01:30:30|156160.4|155824.3|156161.2|155819.2|156161.3|155826.9|156152.1|155819.2|12
1653874240000|2022-05-30 01:30:40|156161.3|155819.3|156163.8|155821.8|156163.8|155853.9|156115.7|155814|12
1653874250000|2022-05-30 01:30:50|156172.9|155830.9|156171.1|155829.1|156173.1|155831.1|156166.8|155824.8|9
1653874260000|2022-05-30 01:31:00|156173|155831|156144.7|155839.7|156173|155849.1|156122.2|155827.1|10
1653874270000|2022-05-30 01:31:10|156147.4|155832.8|156170.6|155828.6|156172.3|155846.1|156144.3|155828.6|10
1653874280000|2022-05-30 01:31:20|156122.6|155836.1|156110|155860.5|156160.8|155860.5|156110|155818.8|7
1653874290000|2022-05-30 01:31:30|156119.7|155852.5|156169.2|155827.2|156169.2|155858.2|156118.9|155827.2|6
1653874300000|2022-05-30 01:31:40|156164.8|155846.4|156153.1|155821|156164.8|155846.4|156133.6|155821|3
1653874310000|2022-05-30 01:31:50|156151.5|155829|156159.2|155826.2|156161.2|155829|156151.2|155818.5|6
1653874320000|2022-05-30 01:32:00|156073.1|155864.7|156156.9|155827.7|156156.9|155872.2|156073|155827.7|8
1653874330000|2022-05-30 01:32:10|156163.6|155839|156105.6|155851.3|156173.1|155855.3|156105.6|155829|5
1653874340000|2022-05-30 01:32:20|156126.3|155852.1|156143.7|155842.5|156151.4|155852.1|156126.3|155829.6|4
1653874350000|2022-05-30 01:32:30|156161.3|155820.6|156135.4|155850.8|156161.3|155853.2|156096.8|155820.6|4
1653874360000|2022-05-30 01:32:40|156109|155877.4|156117.9|155840.5|156173.1|155877.4|156109|155827.3|5
1653874370000|2022-05-30 01:32:50|156123.6|155852.4|156126.3|155844.1|156133.4|155862.4|156101.2|155844.1|5
1653874380000|2022-05-30 01:33:00|156128.1|155849.5|156100.3|155874.8|156139.5|155887.2|156080.7|155849.5|5
1653874390000|2022-05-30 01:33:10|156087.2|155870.7|156108.1|155877.3|156108.1|155877.3|156087.2|155870.7|2
1653874400000|2022-05-30 01:33:20|156080.7|155868.6|156094.1|155872.5|156094.7|155872.5|156080.7|155868.6|4
1653874410000|2022-05-30 01:33:30|156166.8|155824.8|156122.6|155851.9|156172.2|155851.9|156098.7|155824.8|5
1653874420000|2022-05-30 01:33:40|156132.3|155850.8|156142.2|155825.2|156172.8|155877.2|156105.3|155825.2|8
1653874430000|2022-05-30 01:33:50|156138.8|155838.9|156129.4|155846.8|156138.8|155862.2|156103.1|155838.9|8
1653874440000|2022-05-30 01:34:00|156132.5|155840.2|156111.5|155851|156151|155854|156099.7|155822.4|5
1653874450000|2022-05-30 01:34:10|156149.7|155818.7|156142.5|155828.7|156158.3|155840.2|156118.3|155818.7|9
1653874460000|2022-05-30 01:34:20|156150.1|155825.3|156141.9|155833.2|156159.1|155842|156130|155821.4|7
1653874470000|2022-05-30 01:34:30|156142.1|155828.8|156166.9|155824.9|156169.6|155833.2|156141.8|155818|6
1653874480000|2022-05-30 01:34:40|156165.7|155823.7|156104.7|155859.8|156171.8|155860.4|156104.7|155820.8|9
1653874490000|2022-05-30 01:34:50|156104.8|155861.3|156104.2|155856.4|156162|155866.5|156097|155820|17
1653874500000|2022-05-30 01:35:00|156102.2|155844.5|156094.2|155851.4|156129.8|155851.4|156094.2|155821.8|29
1653874510000|2022-05-30 01:35:10|156105.8|155839.5|156115.7|155844.5|156124.9|155853.1|156104.2|155825.8|21
1653874520000|2022-05-30 01:35:20|156119|155839.5|156097.4|155849.5|156128.5|155849.5|156097.3|155834|22
1653874530000|2022-05-30 01:35:30|156097.3|155849.4|156118.4|155834.3|156118.4|155849.4|156095.8|155832.8|12
1653874540000|2022-05-30 01:35:40|156117.1|155830.8|156103.6|155854.6|156117.1|155854.6|156097.8|155830.8|12
1653874550000|2022-05-30 01:35:50|156103.5|155856.8|156102.5|155842.1|156113.3|155856.8|156082.6|155838.5|17
1653874560000|2022-05-30 01:36:00|156106.9|155840.9|156110.6|155839.2|156121.4|155849|156087.5|155818|15
1653874570000|2022-05-30 01:36:10|156119.9|155826.4|156091.3|155848.5|156119.9|155852.2|156091.3|155826.4|25
1653874580000|2022-05-30 01:36:20|156088.1|155847.4|156092.4|155848.1|156099.3|155851.6|156088.1|155842.2|20
1653874590000|2022-05-30 01:36:30|156082.5|155832.3|156087.8|155785.5|156092.1|155837.7|156047.2|155782.1|28
1653874600000|2022-05-30 01:36:40|156090.2|155783.4|156059.5|155809.7|156100.9|155815.9|156051.7|155777.3|26
1653874610000|2022-05-30 01:36:50|156065.4|155806|156066.6|155800.5|156067.5|155806.3|156055.4|155799.8|18
1653874620000|2022-05-30 01:37:00|156073.1|155797.9|156056|155808.3|156083.7|155816.3|156046.7|155784.3|17
1653874630000|2022-05-30 01:37:10|156061|155804.7|156069|155799|156069.5|155804.7|156061|155798.7|12
1653874640000|2022-05-30 01:37:20|156068.9|155797.2|156071.1|155794.3|156074.3|155801.4|156051.8|155793|18
1653874650000|2022-05-30 01:37:30|156044.9|155794.2|156076.1|155798.6|156080.4|155816.4|156044.8|155794.2|27
1653874660000|2022-05-30 01:37:40|156078.2|155797.6|156064.8|155799.8|156078.7|155803.5|156057.6|155797.6|19
1653874670000|2022-05-30 01:37:50|156056|155801.3|156056.9|155808|156080.3|155814.3|156050.1|155785.6|18
1653874680000|2022-05-30 01:38:00|156062.2|155803.2|156061.3|155790.5|156063.2|155804.4|156050.7|155788.5|24
1653874690000|2022-05-30 01:38:10|156061.2|155790.4|156002.4|155783.7|156085.1|155802.9|156002.4|155768.1|20
1653874700000|2022-05-30 01:38:20|156019.9|155783.2|156018|155769.5|156038.7|155783.8|155992.4|155759.9|32
1653874710000|2022-05-30 01:38:30|156030.6|155773|156015.3|155764.5|156030.6|155780.2|156001.1|155755.4|21
1653874720000|2022-05-30 01:38:40|156003.2|155758.3|156015.8|155763.4|156015.8|155770.2|155997.3|155758.3|20
1653874730000|2022-05-30 01:38:50|156015.9|155762.6|156014.4|155763.8|156016.3|155768.6|156011.8|155760.9|17
1653874740000|2022-05-30 01:39:00|156012.9|155766.8|156022.5|155751.3|156022.5|155766.8|156001.3|155749|10
1653874750000|2022-05-30 01:39:10|156027.2|155751.4|156036.1|155802.8|156053|155821.9|156017|155743.3|26
1653874760000|2022-05-30 01:39:20|156036|155802.5|156055.6|155790.2|156055.6|155802.5|156036|155790.2|31
1653874770000|2022-05-30 01:39:30|156057.7|155788.8|156037|155794.9|156060.3|155795.5|156037|155778.2|31
1653874780000|2022-05-30 01:39:40|156037.4|155792|156045.8|155789.6|156046.2|155805.2|156037.4|155789.3|29
1653874790000|2022-05-30 01:39:50|156042.2|155776.6|156086.9|155770.8|156105.6|155797.2|156039.8|155757.8|29
1653874800000|2022-05-30 01:40:00|156068.1|155789.4|156100.7|155798.8|156100.7|155812.1|156053.5|155779.2|30
1653874810000|2022-05-30 01:40:10|156087.6|155802.3|156083|155874.3|156117.6|155874.3|156053.8|155796.8|37
1653874820000|2022-05-30 01:40:20|156063.4|155845.2|156080.7|155872.7|156080.7|155908.3|156033.8|155834.5|32
1653874830000|2022-05-30 01:40:30|156077.2|155847.5|156032.5|155902.5|156095|155914.1|156032.5|155846.1|35
1653874840000|2022-05-30 01:40:40|156038.7|155908.7|156033.7|155903.7|156086.6|155912.9|156032.4|155850.1|28
1653874850000|2022-05-30 01:40:50|156033.6|155903.6|156064.4|155808.2|156085.6|155907.2|156012.4|155808.2|27
1653874860000|2022-05-30 01:41:00|156053.8|155816|156070.1|155814.4|156076.9|155829.8|156051.7|155799.5|30
1653874870000|2022-05-30 01:41:10|156070.2|155814.3|156063.9|155805.9|156073.7|155817.7|156055.3|155800.4|27
1653874880000|2022-05-30 01:41:20|156064.4|155805.3|156085.4|155805.4|156085.7|155831.1|156058.9|155798.2|28
1653874890000|2022-05-30 01:41:30|156082|155813.9|156083.8|155799.3|156091.5|155815.4|156061.8|155790.2|19
1653874900000|2022-05-30 01:41:40|156083.9|155799.2|156084.9|155790.7|156088.3|155799.2|156081.8|155789|19
1653874910000|2022-05-30 01:41:50|156056.9|155821.5|156057.2|155820.8|156064.3|155825.1|156053.8|155815.8|24
1653874920000|2022-05-30 01:42:00|156061.7|155818.4|156067.7|155808.3|156083.9|155826.5|156057.2|155802.9|21
1653874930000|2022-05-30 01:42:10|156067.8|155820.2|156012.2|155779.1|156079|155820.2|156006.9|155773.6|33
1653874940000|2022-05-30 01:42:20|156010.8|155778.4|156025|155765.4|156029|155778.4|156006.5|155764.7|30
1653874950000|2022-05-30 01:42:30|156024.9|155813|155997.7|155748.7|156024.9|155813|155876|155740.6|36
1653874960000|2022-05-30 01:42:40|155997.6|155748.3|156000.4|155769.5|156006.9|155776.2|155973.7|155748.3|27
1653874970000|2022-05-30 01:42:50|155981.6|155776.2|155971.4|155740.3|155987.7|155786.1|155916.1|155737.1|27
1653874980000|2022-05-30 01:43:00|155962.8|155752.7|155978.2|155765.6|155986.7|155807.4|155937.4|155750|27
1653874990000|2022-05-30 01:43:10|155978.3|155765.5|155982.8|155742.5|155984.6|155765.5|155967.9|155739.1|21
1653875000000|2022-05-30 01:43:20|156007.8|155708.2|156021.9|155717.1|156030.7|155718.4|156002.6|155707.9|22
1653875010000|2022-05-30 01:43:30|156022|155717|156042.2|155709.1|156042.2|155717|155982.3|155697.2|18
1653875020000|2022-05-30 01:43:40|155990.3|155754|156012.5|155724.2|156012.5|155754|155984.5|155716.4|12
1653875030000|2022-05-30 01:43:50|156008.1|155724.8|156001|155717.4|156008.1|155745.6|155963.1|155693.8|11
1653875040000|2022-05-30 01:44:00|156005.2|155716.1|155884.2|155754.2|156005.2|155754.2|155884.2|155708|8
1653875050000|2022-05-30 01:44:10|155939|155725.3|156004.5|155720.7|156004.5|155794.9|155924.9|155720.7|27
1653875060000|2022-05-30 01:44:20|156004.6|155703.3|155953.4|155717.8|156004.6|155743.9|155930.7|155681.2|29
1653875070000|2022-05-30 01:44:30|155958.4|155727.7|155985.1|155742.7|155985.1|155791.5|155886.1|155703.3|32
1653875080000|2022-05-30 01:44:40|155974.5|155756|156004.9|155727.6|156010|155758.5|155969|155720.2|15
1653875090000|2022-05-30 01:44:50|156005.1|155726.3|155985.4|155732.1|156005.1|155739.9|155959.8|155726.3|13
1653875100000|2022-05-30 01:45:00|155986.9|155732|155934.9|155731.3|155986.9|155767.3|155882.3|155719.2|33
1653875110000|2022-05-30 01:45:10|155903.3|155773.3|155829.9|155699.9|155947.6|155775.1|155806.3|155697.1|35
1653875120000|2022-05-30 01:45:20|155834.8|155704.8|155937.8|155706.3|155948.7|155777.8|155814.3|155684.3|34
1653875130000|2022-05-30 01:45:30|155937.3|155703.8|155936.3|155716.7|155954.1|155788.8|155912.1|155703.8|29
1653875140000|2022-05-30 01:45:40|155936.6|155713.3|155963.5|155717.5|155965.8|155739.3|155936.6|155713.3|32
1653875150000|2022-05-30 01:45:50|155964.6|155716.5|155979.7|155743.2|155979.7|155753.7|155961.9|155712.4|25
1653875160000|2022-05-30 01:46:00|155986.3|155739|155955.5|155715.9|155986.3|155749.2|155948.6|155698.9|24
1653875170000|2022-05-30 01:46:10|155968.9|155714.8|155961.3|155731.5|155976.7|155732.1|155955.9|155707.8|19
1653875180000|2022-05-30 01:46:20|155963.2|155730.9|155967.7|155733.6|155968.1|155733.7|155952.2|155728.4|19
1653875190000|2022-05-30 01:46:30|155969|155733.5|155973.4|155739.7|155999.3|155739.7|155967.6|155707.3|17
1653875200000|2022-05-30 01:46:40|155974.5|155740.3|155977.5|155741|155980.6|155744.3|155972.5|155731.8|16
1653875210000|2022-05-30 01:46:50|155976.1|155740.4|155980.1|155732.9|155987.5|155742|155956.7|155732.9|14
1653875220000|2022-05-30 01:47:00|155980.3|155732.7|155967|155727.6|155982.6|155738.1|155966|155727.6|9
1653875230000|2022-05-30 01:47:10|155975.6|155723.8|155970.9|155729.6|155975.6|155735.6|155954.5|155723.8|6
1653875240000|2022-05-30 01:47:20|155964.2|155729.4|155906.1|155776.1|155969.2|155794.6|155906.1|155729.4|14
1653875250000|2022-05-30 01:47:30|155917.3|155787.3|155974.9|155746|155986.9|155787.3|155917.3|155728.2|19
1653875260000|2022-05-30 01:47:40|155976.2|155747.2|155955.7|155742|155980.9|155747.2|155947|155732.8|16
1653875270000|2022-05-30 01:47:50|155956|155742.8|155966.1|155735.8|155967.3|155743.7|155956|155735.8|15
1653875280000|2022-05-30 01:48:00|155967.1|155736.5|155971.1|155730.6|155971.3|155738.6|155964.5|155730.5|13
1653875290000|2022-05-30 01:48:10|155966.5|155747.6|155975.2|155727.9|155975.2|155747.6|155950.2|155727.9|15
1653875300000|2022-05-30 01:48:20|155976.3|155728.1|155909.1|155779.1|155990|155779.1|155907.1|155723.7|23
1653875310000|2022-05-30 01:48:30|155946|155743.4|155978.5|155720.9|155982.8|155781.1|155907|155720.9|31
1653875320000|2022-05-30 01:48:40|155982.6|155721|155907.8|155777.8|155982.6|155779.7|155907.3|155721|20
1653875330000|2022-05-30 01:48:50|155908.6|155778.6|155945.8|155726.2|155954.1|155778.6|155908.6|155724.8|18
1653875340000|2022-05-30 01:49:00|155948.5|155729.8|155950.1|155743.4|155955.2|155745.9|155941.3|155724.3|21
1653875350000|2022-05-30 01:49:10|155953.4|155739.5|155963.2|155717|155967.1|155741.2|155938.8|155717|20
1653875360000|2022-05-30 01:49:20|155967.1|155717.7|155946.9|155729.7|155969.8|155729.7|155946.9|155709.4|15
1653875370000|2022-05-30 01:49:30|155948.4|155730.7|155949.6|155730.1|155958.2|155737.1|155935.8|155727.6|20
1653875380000|2022-05-30 01:49:40|155944.4|155735.5|155947.7|155730.8|155948.9|155737.2|155938.1|155724|21
1653875390000|2022-05-30 01:49:50|155950.6|155732.9|155962.7|155728.5|155962.7|155769.2|155898.1|155719.9|17
1653875400000|2022-05-30 01:50:00|155949.3|155724.1|155956.5|155723.1|155958|155738.8|155938.9|155723.1|17
1653875410000|2022-05-30 01:50:10|155960.2|155724.1|155939.7|155730.4|155960.3|155776.2|155901.3|155721.5|16
1653875420000|2022-05-30 01:50:20|155938.1|155729.4|155940.1|155740|155966.8|155772.4|155900.3|155720.5|17
1653875430000|2022-05-30 01:50:30|155907.6|155777.6|155942.8|155733.9|155950.1|155779.6|155904.9|155732.9|17
1653875440000|2022-05-30 01:50:40|155937.1|155736.6|155957.7|155722.1|155963|155774.6|155902.5|155722.1|12
1653875450000|2022-05-30 01:50:50|155963.1|155718.4|155931.9|155729.9|155964.8|155729.9|155931.9|155718.4|10
1653875460000|2022-05-30 01:51:00|155900.7|155770.7|155855.1|155725.1|155940.5|155775|155848.3|155718.3|32
1653875470000|2022-05-30 01:51:10|155856.3|155726.3|155864|155734|155869|155739|155848.7|155718.7|28
1653875480000|2022-05-30 01:51:20|155866.4|155736.4|155860.4|155730.4|155895.5|155737.1|155831|155694.2|27
1653875490000|2022-05-30 01:51:30|155861.5|155731.5|155856.3|155726.3|155863.8|155733.8|155854.3|155724.3|26
1653875500000|2022-05-30 01:51:40|155857|155727|155858.6|155728.6|155863.7|155733.7|155856.9|155726.9|18
1653875510000|2022-05-30 01:51:50|155858.8|155728.8|155898|155694.7|155898.1|155729.5|155858.1|155693.3|18
1653875520000|2022-05-30 01:52:00|155897.9|155732.7|155853.4|155723.4|155897.9|155732.7|155853.4|155723.4|18
1653875530000|2022-05-30 01:52:10|155851.7|155721.7|155864.2|155734.2|155906.6|155736.3|155826.8|155687|10
1653875540000|2022-05-30 01:52:20|155868.2|155738.2|155899.9|155769.9|155929.5|155769.9|155830.5|155692.7|12
1653875550000|2022-05-30 01:52:30|155896.8|155766.8|155899.9|155769.9|155903.6|155773.6|155896.6|155766.6|31
1653875560000|2022-05-30 01:52:40|155900.4|155770.4|155938.6|155737.3|155938.6|155774.8|155899.3|155737.3|27
1653875570000|2022-05-30 01:52:50|155943|155738.8|155930.2|155727.3|155946.5|155772.7|155889.6|155727.3|19
1653875580000|2022-05-30 01:53:00|155938.4|155721.7|155891.6|155761.6|155940.8|155767|155888.9|155715.6|27
1653875590000|2022-05-30 01:53:10|155868.2|155738.2|155911.7|155695.6|155917.3|155744.1|155855.6|155695.6|20
1653875600000|2022-05-30 01:53:20|155901|155697.8|155865.4|155735.4|155924.9|155737.7|155856.8|155684.4|14
1653875610000|2022-05-30 01:53:30|155863.2|155733.2|155904.4|155702|155904.4|155739.9|155863.2|155702|9
1653875620000|2022-05-30 01:53:40|155913.1|155692.5|155901.7|155691.6|155929.8|155727|155857|155691.6|5
1653875630000|2022-05-30 01:53:50|155895.4|155691.3|155913.1|155691.6|155913.1|155699.7|155893.2|155690.1|7
1653875640000|2022-05-30 01:54:00|155857.9|155727.9|155901.2|155695.1|155914.9|155743.3|155855.8|155691.7|18
1653875650000|2022-05-30 01:54:10|155919.3|155693.8|155865.8|155735.8|155922|155738.9|155861.4|155693|16
1653875660000|2022-05-30 01:54:20|155863.8|155733.8|155868|155738|155868|155738|155862.2|155732.2|7
1653875670000|2022-05-30 01:54:30|155866|155736|155861.3|155731.3|155900.5|155738.1|155838.8|155697.2|18
1653875680000|2022-05-30 01:54:40|155863.5|155733.5|155852.1|155722.1|155905.2|155735|155852.1|155691.8|26
1653875690000|2022-05-30 01:54:50|155854.7|155724.7|155858.4|155728.4|155860.1|155730.1|155852.3|155722.3|21
1653875700000|2022-05-30 01:55:00|155861.6|155731.6|155891.5|155691.4|155891.6|155733.1|155851.4|155691.3|18
1653875710000|2022-05-30 01:55:10|155856.5|155726.5|155852.2|155722.2|155900.7|155726.5|155850.1|155690.6|14
1653875720000|2022-05-30 01:55:20|155850|155720|155846.3|155716.3|155855.7|155725.7|155846.3|155716.3|10
1653875730000|2022-05-30 01:55:30|155845.4|155715.4|155848|155718|155860.6|155730.6|155845.4|155715.4|13
1653875740000|2022-05-30 01:55:40|155848.9|155718.9|155852.9|155722.9|155855.5|155725.5|155848.1|155718.1|9
1653875750000|2022-05-30 01:55:50|155853|155723|155853.5|155723.5|155859.2|155729.2|155850.9|155720.9|6
1653875760000|2022-05-30 01:56:00|155849.6|155719.6|155844.2|155714.2|155849.6|155719.6|155842.8|155712.8|6
1653875770000|2022-05-30 01:56:10|155845.1|155715.1|155849.5|155719.5|155853.8|155723.8|155845.1|155715.1|4
1653875780000|2022-05-30 01:56:20|155853.9|155723.9|155840.7|155710.7|155855.5|155725.5|155838.7|155708.7|9
1653875790000|2022-05-30 01:56:30|155864.9|155734.9|155858.6|155728.6|155913.8|155735.4|155858.6|155699.2|11
1653875800000|2022-05-30 01:56:40|155861.7|155731.7|155860|155730|155865.6|155735.6|155857.5|155727.5|6
1653875810000|2022-05-30 01:56:50|155862.7|155732.7|155840.5|155710.5|155887.5|155732.7|155840.5|155678.5|6
1653875820000|2022-05-30 01:57:00|155840|155710|155837.4|155707.4|155843.6|155713.6|155834.5|155704.5|8
1653875830000|2022-05-30 01:57:10|155831.9|155701.9|155835.2|155705.2|155835.2|155705.2|155831.9|155701.9|4
1653875840000|2022-05-30 01:57:20|155829|155699|155824.1|155694.1|155829|155699|155824.1|155694.1|4
1653875850000|2022-05-30 01:57:30|155824.5|155694.5|155839|155709|155862.6|155732.6|155824.5|155694.5|11
1653875860000|2022-05-30 01:57:40|155831.4|155701.4|155838.4|155708.4|155852.2|155722.2|155831|155701|6
1653875870000|2022-05-30 01:57:50|155840.4|155710.4|155839.9|155709.9|155846|155716|155834.6|155704.6|9
1653875880000|2022-05-30 01:58:00|155843|155713|155860.2|155730.2|155862.1|155732.1|155843|155713|9
1653875890000|2022-05-30 01:58:10|155855.9|155725.9|155833.1|155703.1|155855.9|155725.9|155829.3|155699.3|5
1653875900000|2022-05-30 01:58:20|155829.5|155699.5|155832.3|155702.3|155846|155716|155828.6|155698.6|5
1653875910000|2022-05-30 01:58:30|155830.9|155700.9|155854.9|155724.9|155885.6|155733.3|155830.9|155685.6|6
1653875920000|2022-05-30 01:58:40|155862.7|155732.7|155835.8|155705.8|155863.4|155733.4|155835.8|155705.8|8
1653875930000|2022-05-30 01:58:50|155836|155706|155838.5|155708.5|155849.3|155719.3|155836|155706|4
1653875940000|2022-05-30 01:59:00|155835.9|155705.9|155848|155718|155850.4|155720.4|155835.9|155705.9|4
1653875950000|2022-05-30 01:59:10|155846.4|155716.4|155856|155726|155856|155726|155827.5|155697.5|7
1653875960000|2022-05-30 01:59:20|155841|155711|155831.6|155701.6|155844.8|155714.8|155823.9|155693.9|4
1653875970000|2022-05-30 01:59:30|155852.2|155722.2|155843.2|155713.2|155889.8|155722.2|155842.4|155683.5|4
1653875980000|2022-05-30 01:59:40|155839.3|155709.3|155837.3|155707.3|155846.3|155716.3|155837.3|155707.3|6
1653875990000|2022-05-30 01:59:50|155829.6|155699.6|155827.7|155697.7|155829.6|155699.6|155827.7|155697.7|3
1653876000000|2022-05-30 02:00:00|155828.2|155698.2|155835.2|155705.2|155849|155719|155828.2|155698.2|13
1653876010000|2022-05-30 02:00:10|155832.2|155702.2|155848.5|155718.5|155851.8|155721.8|155832.2|155702.2|10
1653876020000|2022-05-30 02:00:20|155846.3|155716.3|155848.3|155718.3|155851.7|155721.7|155846.2|155716.2|5
1653876030000|2022-05-30 02:00:30|155844.8|155714.8|155851.4|155721.4|155866.1|155736.1|155843.4|155713.4|17
1653876040000|2022-05-30 02:00:40|155851.5|155721.5|155860.1|155730.1|155870.2|155740.2|155846.4|155716.4|15
1653876050000|2022-05-30 02:00:50|155856.6|155726.6|155860.7|155730.7|155863.5|155733.5|155856.6|155726.6|14
1653876060000|2022-05-30 02:01:00|155850.1|155720.1|155853.4|155723.4|155877.1|155747.1|155850.1|155720.1|16
1653876070000|2022-05-30 02:01:10|155868.6|155738.6|155858.5|155728.5|155868.6|155738.6|155844.6|155714.6|19
1653876080000|2022-05-30 02:01:20|155858.4|155728.4|155846.2|155716.2|155858.5|155728.5|155846.2|155716.2|6
1653876090000|2022-05-30 02:01:30|155846.3|155716.3|155863.3|155733.3|155863.3|155733.3|155846.3|155716.3|14
1653876100000|2022-05-30 02:01:40|155860.3|155730.3|155859.4|155729.4|155862|155732|155856|155726|9
1653876110000|2022-05-30 02:01:50|155856.8|155726.8|155854.4|155724.4|155862.1|155732.1|155854.2|155724.2|15
1653876120000|2022-05-30 02:02:00|155853.6|155723.6|155856.4|155726.4|155893.9|155736.9|155849.8|155690|14
1653876130000|2022-05-30 02:02:10|155856.3|155726.3|155856.3|155726.3|155917.2|155741.7|155856.3|155668.7|9
1653876140000|2022-05-30 02:02:20|155926.5|155685.7|155864.9|155734.9|155926.5|155736.3|155846.6|155681.2|14
1653876150000|2022-05-30 02:02:30|155863.2|155733.2|155864.1|155734.1|155900.3|155736.2|155859.7|155698.3|16
1653876160000|2022-05-30 02:02:40|155861.9|155731.9|155858.1|155728.1|155861.9|155731.9|155858.1|155728.1|5
1653876170000|2022-05-30 02:02:50|155857.5|155727.5|155860.9|155730.9|155860.9|155730.9|155851.2|155721.2|10
1653876180000|2022-05-30 02:03:00|155858.8|155728.8|155856.5|155726.5|155859.2|155729.2|155856.5|155726.5|8
1653876190000|2022-05-30 02:03:10|155843.9|155713.9|155907.5|155692.7|155920.4|155729|155843.9|155692.7|8
1653876200000|2022-05-30 02:03:20|155901.1|155693.9|155844.4|155714.4|155901.1|155729|155844.4|155691.6|9
1653876210000|2022-05-30 02:03:30|155844.3|155714.3|155848.6|155718.6|155856.9|155726.9|155842.6|155712.6|7
1653876220000|2022-05-30 02:03:40|155845.9|155715.9|155843.3|155713.3|155855.5|155725.5|155843.3|155713.3|4
1653876230000|2022-05-30 02:03:50|155838.7|155708.7|155839.2|155709.2|155854.7|155724.7|155838.7|155708.7|9
1653876240000|2022-05-30 02:04:00|155855.7|155725.7|155854.4|155724.4|155858.7|155728.7|155843|155713|8
1653876250000|2022-05-30 02:04:10|155860.5|155730.5|155861.2|155731.2|155868.3|155738.3|155857.9|155727.9|13
1653876260000|2022-05-30 02:04:20|155861.5|155731.5|155856.4|155726.4|155869.5|155739.5|155856.4|155726.4|5
1653876270000|2022-05-30 02:04:30|155853.6|155723.6|155906.1|155699.1|155906.1|155723.6|155850.1|155699.1|5
1653876280000|2022-05-30 02:04:40|155865.9|155735.9|155849.8|155719.8|155898.9|155735.9|155849.8|155697.4|6
1653876290000|2022-05-30 02:04:50|155857.9|155727.9|155852|155722|155857.9|155727.9|155852|155722|3
1653876300000|2022-05-30 02:05:00|155850.7|155720.7|155861|155731|155864.5|155734.5|155849.4|155719.4|15
1653876310000|2022-05-30 02:05:10|155859.3|155729.3|155860.9|155730.9|155866|155736|155859.3|155729.3|33
1653876320000|2022-05-30 02:05:20|155860.1|155730.1|155862.9|155732.9|155864.5|155734.5|155859.3|155729.3|7
1653876330000|2022-05-30 02:05:30|155859.4|155729.4|155860.2|155730.2|155863.7|155733.7|155857.9|155727.9|5
1653876340000|2022-05-30 02:05:40|155857.5|155727.5|155933.8|155693.7|155933.8|155737.4|155850|155693.7|8
1653876350000|2022-05-30 02:05:50|155909.9|155693.8|155863.1|155733.1|155910|155733.4|155850.6|155693.8|11
1653876360000|2022-05-30 02:06:00|155903.9|155700|155857.2|155727.2|155935.1|155728|155853.3|155689.6|7
1653876370000|2022-05-30 02:06:10|155852.8|155722.8|155913|155686.4|155913|155724.1|155852.8|155686.4|3
1653876380000|2022-05-30 02:06:20|155902.9|155687.9|155857.1|155727.1|155902.9|155749.4|155850.9|155687.9|7
1653876390000|2022-05-30 02:06:30|155849.3|155719.3|155853.3|155723.3|155908.3|155723.7|155836.8|155673.6|11
1653876400000|2022-05-30 02:06:40|155850.1|155720.1|155851.4|155721.4|155852.8|155722.8|155848.1|155718.1|7
1653876410000|2022-05-30 02:06:50|155853.7|155723.7|155858.8|155728.8|155861.1|155731.1|155848.7|155718.7|7
1653876420000|2022-05-30 02:07:00|155859.8|155729.8|155896.8|155693.5|155903|155729.8|155856.9|155693.5|6
1653876430000|2022-05-30 02:07:10|155855.2|155725.2|155862|155732|155862|155732|155853|155723|7
1653876440000|2022-05-30 02:07:20|155862.5|155732.5|155857.2|155727.2|155863.1|155733.1|155848.4|155718.4|9
1653876450000|2022-05-30 02:07:30|155848.3|155718.3|155866.6|155736.6|155866.6|155736.6|155847.3|155717.3|4
1653876460000|2022-05-30 02:07:40|155865.6|155735.6|155854.3|155724.3|155867.9|155737.9|155854.3|155724.3|7
1653876470000|2022-05-30 02:07:50|155859.2|155729.2|155859|155729|155862.9|155732.9|155856.2|155726.2|6
1653876480000|2022-05-30 02:08:00|155855.9|155725.9|155862.3|155732.3|155865.4|155735.4|155855.7|155725.7|6
1653876490000|2022-05-30 02:08:10|155860.7|155730.7|155902.3|155698.3|155902.3|155733.3|155860.1|155698.3|5
1653876500000|2022-05-30 02:08:20|155864.2|155734.2|155861.4|155731.4|155905.7|155740.3|155854.4|155690.1|9
1653876510000|2022-05-30 02:08:30|155865.6|155735.6|155896.9|155692.3|155896.9|155739.9|155865.6|155692.3|6
1653876520000|2022-05-30 02:08:40|155896.8|155692.2|155871.1|155741.1|155911.1|155741.1|155864.5|155692.2|7
1653876530000|2022-05-30 02:08:50|155866.8|155736.8|155861.7|155731.7|155916.8|155736.8|155858.7|155701.1|9
1653876540000|2022-05-30 02:09:00|155863.9|155733.9|155859.6|155729.6|155863.9|155733.9|155857.6|155727.6|5
1653876550000|2022-05-30 02:09:10|155860|155730|155861.2|155731.2|155862.3|155732.3|155845.7|155715.7|12
1653876560000|2022-05-30 02:09:20|155859.9|155729.9|155902.8|155695.4|155923.7|155736.8|155844|155695.4|8
1653876570000|2022-05-30 02:09:30|155894.7|155692.4|155894.7|155692.4|155902.8|155695.4|155894.7|155692.4|3
1653876580000|2022-05-30 02:09:40|155910.5|155689.4|155856.5|155726.5|155910.5|155731.6|155855.6|155689.4|9
1653876590000|2022-05-30 02:09:50|155856.1|155726.1|155859.3|155729.3|155859.3|155729.3|155843.7|155713.7|4
1653876600000|2022-05-30 02:10:00|155855.6|155725.6|155862.3|155732.3|155916.1|155732.3|155855.6|155699.8|8
1653876610000|2022-05-30 02:10:10|155863.7|155733.7|155854.2|155724.2|155870|155740|155854.2|155724.2|16
1653876620000|2022-05-30 02:10:20|155851.7|155721.7|155900.7|155698.7|155911.3|155721.7|155843.1|155693.5|11
1653876630000|2022-05-30 02:10:30|155900.8|155692.7|155855.2|155725.2|155912.1|155734.4|155849.1|155692.7|13
1653876640000|2022-05-30 02:10:40|155856.7|155726.7|155854.4|155724.4|155858.6|155728.6|155854.1|155724.1|5
1653876650000|2022-05-30 02:10:50|155853.4|155723.4|155841|155711|155854.7|155724.7|155841|155711|4
1653876660000|2022-05-30 02:11:00|155843.3|155713.3|155864.2|155734.2|155864.2|155734.2|155831.7|155701.7|4
1653876670000|2022-05-30 02:11:10|155850.6|155720.6|155847.5|155717.5|155850.6|155720.6|155841.3|155711.3|6
1653876680000|2022-05-30 02:11:20|155841.6|155711.6|155840.7|155710.7|155843|155713|155840.7|155710.7|5
1653876690000|2022-05-30 02:11:30|155894.9|155690.8|155841.8|155711.8|155898|155726|155837.5|155690.8|13
1653876700000|2022-05-30 02:11:40|155843.8|155713.8|155842.3|155712.3|155843.8|155713.8|155839.8|155709.8|10
1653876710000|2022-05-30 02:11:50|155839.9|155709.9|155854.6|155724.6|155854.6|155724.6|155838.1|155708.1|7
1653876720000|2022-05-30 02:12:00|155862.9|155732.9|155843.9|155713.9|155874.7|155744.7|155843.9|155713.9|7
1653876730000|2022-05-30 02:12:10|155842.8|155712.8|155842.2|155712.2|155844.7|155714.7|155842.2|155712.2|4
1653876740000|2022-05-30 02:12:20|155846.7|155716.7|155846.5|155716.5|155857.4|155727.4|155843|155713|4
1653876750000|2022-05-30 02:12:30|155844.1|155714.1|155840.5|155710.5|155844.1|155714.1|155840.4|155710.4|4
1653876760000|2022-05-30 02:12:40|155842.7|155712.7|155852.3|155722.3|155859.4|155729.4|155842.7|155712.7|10
1653876770000|2022-05-30 02:12:50|155852.1|155722.1|155835.9|155705.9|155852.1|155722.1|155835.9|155705.9|3
1653876780000|2022-05-30 02:13:00|155837.7|155707.7|155847.6|155717.6|155853.3|155723.3|155837.7|155707.7|7
1653876790000|2022-05-30 02:13:10|155844.9|155714.9|155847.2|155717.2|155860.8|155730.8|155842|155712|10
1653876800000|2022-05-30 02:13:20|155857.1|155727.1|155851.9|155721.9|155863.4|155733.4|155851.9|155721.9|10
1653876810000|2022-05-30 02:13:30|155852|155722|155856.4|155726.4|155857.2|155727.2|155846.3|155716.3|6
1653876820000|2022-05-30 02:13:40|155859.1|155729.1|155850.1|155720.1|155859.1|155729.1|155848.5|155718.5|5
1653876830000|2022-05-30 02:13:50|155856.5|155726.5|155844.4|155714.4|155856.5|155726.5|155843.5|155713.5|5
1653876840000|2022-05-30 02:14:00|155838.2|155708.2|155837|155707|155838.2|155708.2|155837|155707|5
1653876850000|2022-05-30 02:14:10|155836|155706|155859.3|155729.3|155863.8|155733.8|155836|155706|7
1653876860000|2022-05-30 02:14:20|155854.2|155724.2|155860.7|155730.7|155866.2|155736.2|155854.2|155724.2|10
1653876870000|2022-05-30 02:14:30|155849.1|155719.1|155852.4|155722.4|155856.4|155726.4|155848|155718|8
1653876880000|2022-05-30 02:14:40|155852.5|155722.5|155851.3|155721.3|155859.2|155729.2|155851.3|155721.3|6
1653876890000|2022-05-30 02:14:50|155853.1|155723.1|155830.3|155700.3|155853.1|155723.1|155830.3|155700.3|8
1653876900000|2022-05-30 02:15:00|155830.6|155700.6|155837.4|155707.4|155920.6|155719.4|155830.6|155669.4|14
1653876910000|2022-05-30 02:15:10|155891.9|155689.5|155888.6|155677.1|155920|155716.2|155845.1|155656.1|9
1653876920000|2022-05-30 02:15:20|155883|155676.8|155846.3|155716.3|155886.9|155717.4|155846.3|155675.9|7
1653876930000|2022-05-30 02:15:30|155844.3|155714.3|155900.4|155689.2|155900.4|155714.3|155839.2|155689.2|7
1653876940000|2022-05-30 02:15:40|155854.2|155724.2|155897.9|155684.7|155897.9|155724.2|155848.4|155684.7|6
1653876950000|2022-05-30 02:15:50|155886.7|155686|155832.3|155702.3|155938.1|155702.3|155832.3|155679.1|5
1653876960000|2022-05-30 02:16:00|155910.9|155689.1|155896.6|155689.1|155913.9|155715.6|155840.1|155677.5|11
1653876970000|2022-05-30 02:16:10|155864.6|155734.6|155852|155722|155889.5|155734.6|155849.6|155685|17
1653876980000|2022-05-30 02:16:20|155850.4|155720.4|155857.3|155727.3|155859.2|155729.2|155850.4|155720.4|10
1653876990000|2022-05-30 02:16:30|155856.9|155726.9|155854.6|155724.6|155857|155727|155851.7|155721.7|8
1653877000000|2022-05-30 02:16:40|155852.2|155722.2|155850.8|155720.8|155852.2|155722.2|155850.8|155720.8|4
1653877010000|2022-05-30 02:16:50|155853.3|155723.3|155835.5|155705.5|155853.3|155723.3|155835.5|155705.5|6
1653877020000|2022-05-30 02:17:00|155846.6|155716.6|155890.9|155684.9|155890.9|155716.6|155839.9|155684.9|6
1653877030000|2022-05-30 02:17:10|155846.4|155716.4|155853|155723|155863.9|155733.9|155841.7|155711.7|6
1653877040000|2022-05-30 02:17:20|155849.2|155719.2|155851.2|155721.2|155860.7|155730.7|155849.2|155719.2|5
1653877050000|2022-05-30 02:17:30|155846.2|155716.2|155843.2|155713.2|155865.7|155735.7|155843.2|155713.2|5
1653877060000|2022-05-30 02:17:40|155845.1|155715.1|155845.8|155715.8|155858.7|155728.7|155836.9|155706.9|8
1653877070000|2022-05-30 02:17:50|155845.6|155715.6|155838.5|155708.5|155858.5|155728.5|155832.2|155702.2|10
1653877080000|2022-05-30 02:18:00|155838.9|155708.9|155856.1|155726.1|155893.3|155726.2|155838.4|155692.7|15
1653877090000|2022-05-30 02:18:10|155858|155728|155777.8|155553|155858|155728|155717.4|155529|29
1653877100000|2022-05-30 02:18:20|155730.3|155600.3|155761.3|155543.7|155783.6|155600.3|155722.8|155538.9|17
1653877110000|2022-05-30 02:18:30|155761.6|155540.8|155786.2|155561.9|155786.2|155569.3|155755|155540.8|19
1653877120000|2022-05-30 02:18:40|155791|155557|155725.6|155595.6|155791|155595.6|155712.9|155542.2|22
1653877130000|2022-05-30 02:18:50|155719|155589|155764.6|155516.1|155779.3|155589.5|155719|155513.3|9
1653877140000|2022-05-30 02:19:00|155775.4|155506.6|155703.9|155573.9|155775.4|155589.2|155701.1|155506.6|19
1653877150000|2022-05-30 02:19:10|155701.6|155571.6|155691.8|155561.8|155742.3|155573.9|155690.4|155519.7|16
1653877160000|2022-05-30 02:19:20|155691.7|155561.7|155732.2|155530.4|155734.3|155564.4|155691.7|155516.6|9
1653877170000|2022-05-30 02:19:30|155698|155568|155705.5|155575.5|155720.1|155575.7|155682|155505.5|11
1653877180000|2022-05-30 02:19:40|155699.1|155569.1|155694.3|155564.3|155731.9|155569.1|155683.4|155521.2|13
1653877190000|2022-05-30 02:19:50|155692.9|155562.9|155696.6|155566.6|155734.7|155585|155692.9|155527.8|12
1653877200000|2022-05-30 02:20:00|155694.4|155564.4|155693.4|155563.4|155709.1|155579.1|155686.5|155556.5|14
1653877210000|2022-05-30 02:20:10|155691.8|155561.8|155686.1|155556.1|155705.3|155575.3|155686.1|155556.1|12
1653877220000|2022-05-30 02:20:20|155682.9|155552.9|155740.8|155524.2|155747.3|155570.9|155682.8|155516.1|10
1653877230000|2022-05-30 02:20:30|155701.9|155571.9|155691|155561|155735.7|155571.9|155684.4|155521|11
1653877240000|2022-05-30 02:20:40|155684.8|155554.8|155698.5|155568.5|155710.1|155580.1|155684.8|155554.8|10
1653877250000|2022-05-30 02:20:50|155682.2|155552.2|155687.7|155557.7|155751.4|155566.6|155670.5|155507.6|19
1653877260000|2022-05-30 02:21:00|155685.9|155555.9|155686.7|155556.7|155728.3|155561.8|155682.4|155519.5|14
1653877270000|2022-05-30 02:21:10|155685|155555|155691.1|155561.1|155691.1|155561.1|155679.9|155549.9|9
1653877280000|2022-05-30 02:21:20|155688.6|155558.6|155684.7|155554.7|155688.6|155558.6|155677.2|155547.2|10
1653877290000|2022-05-30 02:21:30|155685.9|155555.9|155677.2|155547.2|155722.7|155556.9|155677.2|155507.7|13
1653877300000|2022-05-30 02:21:40|155675|155545|155713.3|155503.9|155721.5|155545|155668.1|155500.5|9
1653877310000|2022-05-30 02:21:50|155711.9|155506.4|155675.3|155545.3|155711.9|155556.5|155673.3|155506.4|14
1653877320000|2022-05-30 02:22:00|155680.7|155550.7|155646.3|155516.3|155696.2|155551.4|155642.7|155466.3|25
1653877330000|2022-05-30 02:22:10|155645.8|155515.8|155696.2|155476.8|155699.8|155518.7|155645.1|155468.9|18
1653877340000|2022-05-30 02:22:20|155692.3|155476.5|155700.8|155482.5|155703.4|155518.9|155647.9|155466.3|14
1653877350000|2022-05-30 02:22:30|155702.8|155480.9|155636.5|155506.5|155702.8|155515.8|155636.5|155454.7|16
1653877360000|2022-05-30 02:22:40|155642.8|155512.8|155712.1|155458.6|155739|155530.9|155628.9|155458.6|16
1653877370000|2022-05-30 02:22:50|155689.9|155483.3|155666|155448.5|155689.9|155483.3|155665.7|155448.5|9
1653877380000|2022-05-30 02:23:00|155685.4|155452.8|155648.4|155518.4|155690.7|155518.4|155645.8|155451.7|13
1653877390000|2022-05-30 02:23:10|155642.9|155512.9|155643.3|155513.3|155689.8|155513.3|155639.5|155468.5|9
1653877400000|2022-05-30 02:23:20|155638.6|155508.6|155630.7|155500.7|155645.8|155515.8|155630.7|155500.7|11
1653877410000|2022-05-30 02:23:30|155632.8|155502.8|155656.7|155526.7|155711.7|155543.9|155632.8|155465.1|15
1653877420000|2022-05-30 02:23:40|155646.5|155516.5|155658.5|155528.5|155699.2|155542.4|155646.5|155496.7|22
1653877430000|2022-05-30 02:23:50|155656.8|155526.8|155664.1|155534.1|155667.5|155537.5|155656.8|155526.8|15
1653877440000|2022-05-30 02:24:00|155665|155535|155654|155524|155665|155535|155652.6|155522.6|14
1653877450000|2022-05-30 02:24:10|155653.6|155523.6|155657.1|155527.1|155663.3|155533.3|155652.5|155522.5|18
1653877460000|2022-05-30 02:24:20|155655.8|155525.8|155662.4|155532.4|155664.5|155534.5|155654.2|155524.2|13
1653877470000|2022-05-30 02:24:30|155664.4|155534.4|155659.7|155529.7|155671.3|155541.3|155659.7|155529.7|17
1653877480000|2022-05-30 02:24:40|155660.3|155530.3|155652.6|155522.6|155664.8|155534.8|155652.6|155522.6|14
1653877490000|2022-05-30 02:24:50|155651.7|155521.7|155653.1|155523.1|155663.4|155533.4|155651.7|155521.7|15
1653877500000|2022-05-30 02:25:00|155655|155525|155636.7|155506.7|155655.9|155525.9|155636.3|155506.3|9
1653877510000|2022-05-30 02:25:10|155637.2|155507.2|155637.3|155507.3|155637.3|155507.3|155637.2|155507.2|2
1653877520000|2022-05-30 02:25:20|155637.9|155507.9|155640.2|155510.2|155642.1|155512.1|155637.9|155507.9|9
1653877530000|2022-05-30 02:25:30|155657.7|155527.7|155637.5|155507.5|155666.4|155536.4|155637.5|155507.5|8
1653877540000|2022-05-30 02:25:40|155639.5|155509.5|155633.5|155503.5|155643.3|155513.3|155633.5|155503.5|9
1653877550000|2022-05-30 02:25:50|155632.8|155502.8|155652.4|155522.4|155663.1|155533.1|155632|155502|11
1653877560000|2022-05-30 02:26:00|155653.6|155523.6|155637.1|155507.1|155654.5|155524.5|155636.6|155506.6|9
1653877570000|2022-05-30 02:26:10|155637.7|155507.7|155640.6|155510.6|155647.7|155517.7|155637.7|155507.7|5
1653877580000|2022-05-30 02:26:20|155639.8|155509.8|155690|155485|155704|155534.9|155639.8|155485|6
1653877590000|2022-05-30 02:26:30|155647.3|155517.3|155636.1|155506.1|155647.3|155517.3|155636.1|155506.1|2
1653877600000|2022-05-30 02:26:40|155637.1|155507.1|155630.1|155500.1|155637.1|155507.1|155629.4|155499.4|3
1653877610000|2022-05-30 02:26:50|155629.4|155499.4|155645.3|155515.3|155650.4|155520.4|155629.4|155499.4|4
1653877620000|2022-05-30 02:27:00|155632.9|155502.9|155646.5|155516.5|155667|155537|155632.9|155502.9|6
1653877630000|2022-05-30 02:27:10|155642.3|155512.3|155646.4|155516.4|155663|155533|155642.3|155512.3|4
1653877640000|2022-05-30 02:27:20|155642.3|155512.3|155644.1|155514.1|155706.4|155533.6|155642.3|155486|7
1653877650000|2022-05-30 02:27:30|155639.5|155509.5|155635.2|155505.2|155653.1|155523.1|155635.2|155505.2|6
1653877660000|2022-05-30 02:27:40|155636.2|155506.2|155643.8|155513.8|155650.8|155520.8|155636.2|155506.2|5
1653877670000|2022-05-30 02:27:50|155641|155511|155628.6|155498.6|155641.1|155511.1|155628.4|155498.4|6
1653877680000|2022-05-30 02:28:00|155628.7|155498.7|155631.9|155501.9|155662.7|155532.7|155628.7|155498.7|4
1653877690000|2022-05-30 02:28:10|155634.7|155504.7|155692.2|155491|155692.2|155513.2|155617.6|155487.6|8
1653877700000|2022-05-30 02:28:20|155640.6|155510.6|155649.5|155519.5|155656.9|155526.9|155625.2|155495.2|7
1653877710000|2022-05-30 02:28:30|155632.4|155502.4|155628.5|155498.5|155633.3|155503.3|155628.5|155498.5|4
1653877720000|2022-05-30 02:28:40|155634.4|155504.4|155623.1|155493.1|155636.2|155506.2|155623.1|155493.1|4
1653877730000|2022-05-30 02:28:50|155621.9|155491.9|155625.7|155495.7|155625.7|155495.7|155621.9|155491.9|3
1653877740000|2022-05-30 02:29:00|155628.1|155498.1|155616|155486|155656.8|155513|155616|155454.2|7
1653877750000|2022-05-30 02:29:10|155620.9|155490.9|155655.6|155452.6|155689.4|155490.9|155620.9|155442.7|5
1653877760000|2022-05-30 02:29:20|155622.2|155492.2|155662.3|155532.3|155668.4|155538.4|155622.2|155457.5|11
1653877770000|2022-05-30 02:29:30|155661.1|155531.1|155656.8|155526.8|155662.8|155532.8|155656.8|155526.8|4
1653877780000|2022-05-30 02:29:40|155659.9|155529.9|155634.3|155504.3|155659.9|155529.9|155629.2|155499.2|5
1653877790000|2022-05-30 02:29:50|155633.4|155503.4|155648.3|155518.3|155666.1|155536.1|155633.4|155503.4|10
1653877800000|2022-05-30 02:30:00|155657.2|155527.2|155690.9|155487.8|155705.5|155539.1|155641.1|155487.8|12
1653877810000|2022-05-30 02:30:10|155649|155519|155653.7|155523.7|155666.3|155536.3|155649|155519|8
1653877820000|2022-05-30 02:30:20|155653.6|155523.6|155650|155520|155653.6|155523.6|155644.7|155514.7|6
1653877830000|2022-05-30 02:30:30|155648.3|155518.3|155643.2|155513.2|155651.2|155521.2|155643.2|155513.2|8
1653877840000|2022-05-30 02:30:40|155650.3|155520.3|155646.3|155516.3|155650.3|155520.3|155646.3|155516.3|5
1653877850000|2022-05-30 02:30:50|155656.6|155526.6|155636|155506|155656.6|155526.6|155636|155506|5
1653877860000|2022-05-30 02:31:00|155635.6|155505.6|155655.3|155525.3|155693.7|155539.3|155635.5|155488.3|14
1653877870000|2022-05-30 02:31:10|155655.5|155525.5|155641.5|155511.5|155655.8|155525.8|155641.5|155511.5|5
1653877880000|2022-05-30 02:31:20|155642.6|155512.6|155652.6|155522.6|155652.6|155522.6|155637.3|155507.3|10
1653877890000|2022-05-30 02:31:30|155648.7|155518.7|155657.2|155527.2|155668.5|155538.5|155643.5|155513.5|9
1653877900000|2022-05-30 02:31:40|155662.1|155532.1|155660.9|155530.9|155678.8|155548.8|155642.7|155512.7|11
1653877910000|2022-05-30 02:31:50|155650.5|155520.5|155687.6|155557.6|155699.7|155569.7|155649.4|155519.4|11
1653877920000|2022-05-30 02:32:00|155663.2|155533.2|155662.5|155532.5|155663.2|155533.2|155658.8|155528.8|11
1653877930000|2022-05-30 02:32:10|155738.8|155516.3|155726.9|155504|155738.8|155544.6|155674.6|155504|8
1653877940000|2022-05-30 02:32:20|155724.1|155506.9|155734.7|155502.2|155739.9|155508.9|155722.3|155502.2|9
1653877950000|2022-05-30 02:32:30|155734.8|155509.4|155674.1|155544.1|155752|155545.3|155674.1|155509.4|9
1653877960000|2022-05-30 02:32:40|155675.6|155545.6|155731.4|155507.9|155733.3|155545.6|155675.6|155507.9|8
1653877970000|2022-05-30 02:32:50|155761.6|155507.8|155662.7|155532.7|155761.6|155532.7|155661.3|155507.8|9
1653877980000|2022-05-30 02:33:00|155664.1|155534.1|155755.2|155508.2|155755.2|155534.2|155663.9|155508.2|6
1653877990000|2022-05-30 02:33:10|155746.9|155507.1|155715.1|155505.9|155750.3|155542.1|155672.1|155490.1|8
1653878000000|2022-05-30 02:33:20|155665.9|155535.9|155682.6|155552.6|155685.2|155555.2|155665.9|155535.9|5
1653878010000|2022-05-30 02:33:30|155679.9|155549.9|155688.4|155558.4|155730.8|155560.7|155679.9|155526.4|7
1653878020000|2022-05-30 02:33:40|155686|155556|155688.1|155558.1|155734.1|155561.5|155686|155504.6|6
1653878030000|2022-05-30 02:33:50|155690.7|155560.7|155671|155541|155690.7|155560.7|155671|155541|5
1653878040000|2022-05-30 02:34:00|155664.8|155534.8|155718.6|155508.4|155718.6|155534.8|155664.7|155508.4|5
1653878050000|2022-05-30 02:34:10|155673.3|155543.3|155725.8|155500.2|155725.8|155543.3|155673.3|155500.2|2
1653878060000|2022-05-30 02:34:20|155716.3|155500|155738.2|155509.4|155739.7|155534.5|155664.5|155500|5
1653878070000|2022-05-30 02:34:30|155727.3|155508.6|155719.5|155508.6|155727.9|155510|155719.4|155508.6|5
1653878080000|2022-05-30 02:34:40|155664.6|155534.6|155665.1|155535.1|155665.2|155535.2|155664.6|155534.6|3
1653878090000|2022-05-30 02:34:50|155665.5|155535.5|155702.3|155500.2|155702.3|155535.5|155665.4|155500.2|4
1653878100000|2022-05-30 02:35:00|155739.4|155500|155727.3|155500|155739.4|155500|155727|155500|3
1653878110000|2022-05-30 02:35:10|155723.2|155539.3|155665.2|155535.2|155723.2|155539.9|155665.2|155535.2|4
1653878120000|2022-05-30 02:35:20|155665.5|155535.5|155728.5|155508.1|155749|155535.5|155665.3|155508.1|7
1653878130000|2022-05-30 02:35:30|155674.4|155544.4|155664.8|155534.8|155674.4|155544.4|155664.7|155534.7|4
1653878140000|2022-05-30 02:35:40|155664.7|155534.7|155664.8|155534.8|155664.8|155534.8|155664.7|155534.7|2
1653878150000|2022-05-30 02:35:50|155665|155535|155749.5|155500.4|155749.5|155536.2|155665|155500.4|8
1653878160000|2022-05-30 02:36:00|155719.4||155719.4||155719.4||155719.4||1
1653878170000|2022-05-30 02:36:10|155724.4|155534.8|155680.7|155550.7|155724.4|155550.7|155664.8|155534.8|7
1653878180000|2022-05-30 02:36:20|155673.5|155543.5|155673.5|155543.5|155676|155546|155673.5|155543.5|3
1653878190000|2022-05-30 02:36:30|155661.3|155531.3|155704|155499.6|155704|155531.3|155661.3|155499.6|2
1653878200000|2022-05-30 02:36:40|155697.4|155567.4|155784.6|155583.9|155818.4|155624.3|155690.6|155560.6|11
1653878210000|2022-05-30 02:36:50|155799.9|155581.9|155740.6|155610.6|155807.3|155626.8|155736.8|155568.6|28
1653878220000|2022-05-30 02:37:00|155735.8|155605.8|155744.8|155614.8|155746.6|155616.6|155734.9|155604.9|24
1653878230000|2022-05-30 02:37:10|155742.4|155612.4|155744.8|155614.8|155776.3|155615.8|155734.8|155563.5|22
1653878240000|2022-05-30 02:37:20|155777.7|155577.1|155769|155553.4|155796.5|155598.4|155728.4|155552.7|26
1653878250000|2022-05-30 02:37:30|155775.5|155553.3|155732.6|155602.6|155789.4|155602.6|155732.6|155552|22
1653878260000|2022-05-30 02:37:40|155733.8|155603.8|155743.2|155613.2|155783.7|155613.2|155733.8|155555.4|20
1653878270000|2022-05-30 02:37:50|155782.8|155574.1|155768.9|155568.1|155783.8|155612.5|155738.4|155567.5|19
1653878280000|2022-05-30 02:38:00|155769|155568|155781.3|155570.2|155784.8|155574.8|155769|155562.5|16
1653878290000|2022-05-30 02:38:10|155781.4|155568.1|155768.9|155550|155784|155602.4|155732.3|155550|18
1653878300000|2022-05-30 02:38:20|155767.7|155549.2|155734.7|155604.7|155804.8|155617.7|155725.6|155538.6|22
1653878310000|2022-05-30 02:38:30|155733.9|155603.9|155794.1|155548.8|155794.3|155605.7|155733.9|155548.2|28
1653878320000|2022-05-30 02:38:40|155789.8|155549.7|155774.9|155553.5|155802.1|155560.6|155766|155540.7|28
1653878330000|2022-05-30 02:38:50|155777.3|155550.3|155742.6|155612.6|155780.8|155616.4|155738.6|155546.2|28
1653878340000|2022-05-30 02:39:00|155741.2|155611.2|155776.1|155571.9|155786.1|155613.6|155738.3|155566.5|17
1653878350000|2022-05-30 02:39:10|155737.4|155607.4|155737.6|155607.6|155776.7|155609.2|155731.9|155565.3|16
1653878360000|2022-05-30 02:39:20|155774.5|155573.6|155773.3|155568|155785.7|155605.5|155735.5|155563.8|11
1653878370000|2022-05-30 02:39:30|155783.2|155564|155738.6|155608.6|155797.9|155614.6|155736.7|155552.7|21
1653878380000|2022-05-30 02:39:40|155740.7|155610.7|155779.1|155565.9|155781|155612.8|155738.9|155565.9|28
1653878390000|2022-05-30 02:39:50|155781.1|155565.8|155778.5|155575|155781.1|155614|155740.6|155565.8|17
1653878400000|2022-05-30 02:40:00|155779.3|155573.2|155780.7|155560.9|155783.1|155603.8|155733.8|155560.9|13
1653878410000|2022-05-30 02:40:10|155787.3|155562.2|155787.5|155552.8|155787.6|155562.3|155784.5|155552.7|9
1653878420000|2022-05-30 02:40:20|155790.7|155554|155791.9|155546.5|155822.4|155554|155777.7|155537.4|11
1653878430000|2022-05-30 02:40:30|155808.1|155546.9|155813.2|155537.7|155826.4|155546.9|155790.8|155537.6|11
1653878440000|2022-05-30 02:40:40|155738.5|155608.5|155769.2|155568|155795.4|155608.5|155727.5|155559.3|15
1653878450000|2022-05-30 02:40:50|155728.5|155598.5|155813.2|155538.4|155813.2|155598.5|155728.5|155538.4|8
1653878460000|2022-05-30 02:41:00|155796.8|155538.8|155803.3|155538.2|155821.2|155538.8|155796.5|155538.2|7
1653878470000|2022-05-30 02:41:10|155812.7|155608.5|155760.8|155548.9|155812.7|155608.5|155736|155548.9|9
1653878480000|2022-05-30 02:41:20|155803.3|155544.1|155774.2|155557.9|155803.3|155600|155730|155531.8|6
1653878490000|2022-05-30 02:41:30|155733.6|155603.6|155762.8|155559|155782|155603.6|155732.2|155557.4|7
1653878500000|2022-05-30 02:41:40|155758.4|155556.6|155729.5|155599.5|155789.2|155603.9|155729.5|155555|7
1653878510000|2022-05-30 02:41:50|155784.4|155559.5|155756|155550.9|155787|155587.4|155717.4|155550.9|8
1653878520000|2022-05-30 02:42:00|155719.9|155589.9|155786|155545|155796.8|155589.9|155719.9|155543.6|5
1653878530000|2022-05-30 02:42:10|155786.3|155601.5|155782.3|155554.6|155786.3|155606.1|155730.8|155554.6|8
1653878540000|2022-05-30 02:42:20|155779|155553.1|155775.3|155556|155779|155591.6|155721.6|155553.1|9
1653878550000|2022-05-30 02:42:30|155768.9|155556.7|155740.7|155610.7|155786|155610.8|155740.7|155555.2|6
1653878560000|2022-05-30 02:42:40|155742.8|155612.8|155796.6|155560.9|155796.6|155613.1|155742.5|155559.3|16
1653878570000|2022-05-30 02:42:50|155792.6|155559.2|155781.1|155557.2|155797|155570.6|155770.8|155544|14
1653878580000|2022-05-30 02:43:00|155783.8|155558.7|155776.8|155557.7|155783.8|155600.7|155730.7|155557.6|16
1653878590000|2022-05-30 02:43:10|155807|155540.9|155784.8|155547.4|155808.3|155550.3|155775.1|155540.2|16
1653878600000|2022-05-30 02:43:20|155774.5|155550.5|155787.1|155544|155798.5|155550.5|155774.5|155542.8|11
1653878610000|2022-05-30 02:43:30|155788.3|155545.2|155737.9|155607.9|155805.1|155609.3|155737.5|155542.1|15
1653878620000|2022-05-30 02:43:40|155739.3|155609.3|155793.1|155555.8|155797.4|155610.2|155737.9|155555.8|19
1653878630000|2022-05-30 02:43:50|155793|155552.2|155803.5|155552.5|155804|155552.5|155793|155550.8|17
1653878640000|2022-05-30 02:44:00|155798.2|155551.1|155798.6|155545.6|155803.3|155555.5|155769.7|155545.6|15
1653878650000|2022-05-30 02:44:10|155795|155545.2|155791.5|155545.4|155805.3|155548.9|155778.5|155543.6|11
1653878660000|2022-05-30 02:44:20|155802.4|155544.2|155780.1|155565.2|155802.4|155571.6|155767.7|155543.8|11
1653878670000|2022-05-30 02:44:30|155734.6|155604.6|155763|155558.8|155786.7|155604.6|155734.6|155556.9|13
1653878680000|2022-05-30 02:44:40|155781|155556.8|155801.9|155544.8|155804.7|155556.8|155781|155544.3|8
1653878690000|2022-05-30 02:44:50|155804.7|155545|155797|155544.5|155804.7|155545.4|155786.3|155544.4|9
1653878700000|2022-05-30 02:45:00|155796.9|155540.4|155720.3|155590.3|155822.5|155590.3|155720.3|155540.4|8
1653878710000|2022-05-30 02:45:10|155729.2|155599.2|155734.6|155604.6|155790.6|155612.6|155729.2|155557.7|10
1653878720000|2022-05-30 02:45:20|155738.1|155608.1|155781.7|155573.5|155781.7|155608.4|155734.5|155573.2|7
1653878730000|2022-05-30 02:45:30|155779.8|155571.6|155780.5|155563.1|155786.5|155571.6|155773|155555.6|12
1653878740000|2022-05-30 02:45:40|155781.8|155558.3|155779.6|155550.8|155781.9|155600.5|155730.5|155550.8|16
1653878750000|2022-05-30 02:45:50|155774.5|155564.1|155780.3|155578.2|155796.7|155608.1|155732.2|155557.4|8
1653878760000|2022-05-30 02:46:00|155743.2|155613.2|155770|155558.7|155781|155613.2|155705.6|155542.4|13
1653878770000|2022-05-30 02:46:10|155777|155552.7|155783.9|155541.7|155788.4|155552.7|155777|155541.3|33
1653878780000|2022-05-30 02:46:20|155784|155541.6|155812.1|155542.2|155819.6|155542.2|155784|155526.2|26
1653878790000|2022-05-30 02:46:30|155812.2|155542.1|155809.8|155586.9|155820.5|155630.9|155757.8|155530|25
1653878800000|2022-05-30 02:46:40|155798.7|155568|155749.2|155619.2|155808.3|155647.1|155712.3|155568|23
1653878810000|2022-05-30 02:46:50|155745.5|155615.5|155740.7|155610.7|155768.1|155638.1|155702.6|155572.6|16
1653878820000|2022-05-30 02:47:00|155735.3|155605.3|155732.5|155602.5|155837.9|155637.5|155728.9|155598.9|12
1653878830000|2022-05-30 02:47:10|155733.1|155603.1|155740.6|155610.6|155743.6|155613.6|155732.7|155602.7|15
1653878840000|2022-05-30 02:47:20|155748.5|155618.5|155739.7|155609.7|155762.9|155632.9|155719.5|155589.5|15
1653878850000|2022-05-30 02:47:30|155738.1|155608.1|155747.6|155617.6|155753.9|155623.9|155722.2|155592.2|20
1653878860000|2022-05-30 02:47:40|155729.1|155599.1|155755.9|155625.9|155764.4|155634.4|155729.1|155599.1|11
1653878870000|2022-05-30 02:47:50|155749.8|155619.8|155764.7|155634.7|155764.7|155634.7|155730.5|155600.5|8
1653878880000|2022-05-30 02:48:00|155764.4|155634.4|155736.6|155606.6|155764.4|155634.4|155723|155593|9
1653878890000|2022-05-30 02:48:10|155730.5|155600.5|155766.4|155636.4|155766.7|155636.7|155730.5|155600.5|9
1653878900000|2022-05-30 02:48:20|155766.5|155636.5|155766.5|155636.5|155772.5|155642.5|155762.1|155632.1|6
1653878910000|2022-05-30 02:48:30|155706.4|155576.4|155744.3|155614.3|155744.3|155614.3|155706.4|155576.4|5
1653878920000|2022-05-30 02:48:40|155750.5|155620.5|155818.9|155612.8|155831.5|155652.2|155748.8|155589.3|34
1653878930000|2022-05-30 02:48:50|155818.8|155612.9|155846.2|155631.8|155859.9|155676.5|155780.8|155610.9|35
1653878940000|2022-05-30 02:49:00|155851.3|155636.9|155809.8|155679.8|155869.4|155679.8|155801|155625.8|28
1653878950000|2022-05-30 02:49:10|155807.8|155677.8|155791.3|155661.3|155844.2|155683.2|155790|155644|29
1653878960000|2022-05-30 02:49:20|155790.8|155660.8|155795.3|155665.3|155796.2|155666.2|155789.5|155659.5|24
1653878970000|2022-05-30 02:49:30|155795.1|155665.1|155783.8|155653.8|155796.5|155666.5|155782.8|155652.8|24
1653878980000|2022-05-30 02:49:40|155783.5|155653.5|155786.9|155656.9|155788.5|155658.5|155780.4|155650.4|28
1653878990000|2022-05-30 02:49:50|155785.8|155655.8|155787.2|155657.2|155792.9|155662.9|155785.8|155655.8|30
1653879000000|2022-05-30 02:50:00|155787.4|155657.4|155833.2|155607.1|155833.2|155660.4|155777.1|155607.1|29
1653879010000|2022-05-30 02:50:10|155825|155617.1|155786.4|155656.4|155839.7|155656.4|155769.3|155602|26
1653879020000|2022-05-30 02:50:20|155783.6|155653.6|155787.5|155657.5|155843.7|155661.5|155768.8|155601.1|32
1653879030000|2022-05-30 02:50:30|155787.6|155657.6|155780.1|155650.1|155831.5|155660.2|155769.8|155603.3|24
1653879040000|2022-05-30 02:50:40|155776.1|155646.1|155778.7|155648.7|155818.4|155648.7|155768.4|155601.9|24
1653879050000|2022-05-30 02:50:50|155777.9|155647.9|155783.5|155653.5|155786.4|155656.4|155776.5|155646.5|25
1653879060000|2022-05-30 02:51:00|155781.7|155651.7|155796.4|155666.4|155841.1|155666.4|155781.4|155616.1|31
1653879070000|2022-05-30 02:51:10|155798.4|155668.4|155791.6|155661.6|155799.7|155669.7|155791.6|155661.6|35
1653879080000|2022-05-30 02:51:20|155791.5|155661.5|155833.4|155625.4|155834.4|155667.1|155791.5|155618.8|24
1653879090000|2022-05-30 02:51:30|155792.4|155662.4|155792.9|155662.9|155831.6|155666.7|155790|155623.3|16
1653879100000|2022-05-30 02:51:40|155791.9|155661.9|155793|155663|155827.9|155667.7|155788.5|155627.1|27
1653879110000|2022-05-30 02:51:50|155792.8|155662.8|155795.6|155665.6|155853.2|155665.6|155791.1|155612.4|28
1653879120000|2022-05-30 02:52:00|155836.5|155623.7|155789.8|155659.8|155855.9|155672.3|155786.4|155615.8|32
1653879130000|2022-05-30 02:52:10|155791.1|155661.1|155793.9|155663.9|155798.9|155668.9|155788.3|155658.3|32
1653879140000|2022-05-30 02:52:20|155788.8|155658.8|155785.9|155655.9|155828.2|155664.1|155781.9|155617|31
1653879150000|2022-05-30 02:52:30|155784.6|155654.6|155784|155654|155786.7|155656.7|155778.8|155648.8|26
1653879160000|2022-05-30 02:52:40|155788.7|155658.7|155786.6|155656.6|155825.9|155658.7|155782.6|155621.8|22
1653879170000|2022-05-30 02:52:50|155787.4|155657.4|155787.6|155657.6|155858.1|155663.7|155782.6|155591.5|18
1653879180000|2022-05-30 02:53:00|155788.4|155658.4|155805.9|155675.9|155832|155679.3|155781.4|155620.7|23
1653879190000|2022-05-30 02:53:10|155839|155638.8|155828.7|155605.6|155852.8|155680.6|155791.8|155605.6|18
1653879200000|2022-05-30 02:53:20|155838.1|155619.4|155782.2|155652.2|155838.1|155660.9|155780|155619.4|5
1653879210000|2022-05-30 02:53:30|155782.4|155652.4|155795.1|155665.1|155843.8|155690.8|155782.2|155639.3|16
1653879220000|2022-05-30 02:53:40|155793.9|155663.9|155783.2|155653.2|155800|155670|155783.2|155653.2|6
1653879230000|2022-05-30 02:53:50|155782.8|155652.8|155797.4|155667.4|155831.1|155685.4|155782.8|155629.1|15
1653879240000|2022-05-30 02:54:00|155800.8|155670.8|155803.5|155673.5|155804.5|155674.5|155782.6|155652.6|4
1653879250000|2022-05-30 02:54:10|155802.7|155672.7|155801.5|155671.5|155833.6|155675.4|155787.6|155617.7|14
1653879260000|2022-05-30 02:54:20|155804.8|155674.8|155799.9|155669.9|155840.7|155674.8|155789.5|155635|20
1653879270000|2022-05-30 02:54:30|155799.5|155669.5|155797.2|155667.2|155803.7|155673.7|155793.1|155663.1|12
1653879280000|2022-05-30 02:54:40|155794.4|155664.4|155800.3|155670.3|155838.7|155670.7|155793.3|155619.6|13
1653879290000|2022-05-30 02:54:50|155799.4|155669.4|155816.9|155686.9|155829.8|155699.8|155794.5|155664.5|15
1653879300000|2022-05-30 02:55:00|155800.9|155670.9|155799.1|155669.1|155849.1|155696.1|155796.6|155639|31
1653879310000|2022-05-30 02:55:10|155805.7|155675.7|155800.6|155670.6|155810.1|155680.1|155800.2|155670.2|23
1653879320000|2022-05-30 02:55:20|155802.4|155672.4|155798.2|155668.2|155805.7|155675.7|155798.2|155668.2|15
1653879330000|2022-05-30 02:55:30|155797.6|155667.6|155801.5|155671.5|155803.4|155673.4|155795.7|155665.7|31
1653879340000|2022-05-30 02:55:40|155799.6|155669.6|155803.4|155673.4|155810.3|155680.3|155796|155666|24
1653879350000|2022-05-30 02:55:50|155803.3|155673.3|155800.5|155670.5|155810.2|155680.2|155798.1|155668.1|13
1653879360000|2022-05-30 02:56:00|155801.7|155671.7|155795.8|155665.8|155834.8|155671.8|155792.9|155630.9|23
1653879370000|2022-05-30 02:56:10|155795.4|155665.4|155789.1|155659.1|155795.5|155665.5|155789.1|155659.1|20
1653879380000|2022-05-30 02:56:20|155788.9|155658.9|155792.2|155662.2|155794.8|155664.8|155788.9|155658.9|19
1653879390000|2022-05-30 02:56:30|155791.9|155661.9|155791.1|155661.1|155832.3|155663.9|155785.4|155611.2|24
1653879400000|2022-05-30 02:56:40|155787.5|155657.5|155791.9|155661.9|155795.3|155665.3|155783.2|155653.2|24
1653879410000|2022-05-30 02:56:50|155791.3|155661.3|155794.1|155664.1|155831.5|155667.1|155782.7|155616.2|28
1653879420000|2022-05-30 02:57:00|155797.4|155667.4|155795.2|155665.2|155805.7|155675.7|155795.2|155665.2|31
1653879430000|2022-05-30 02:57:10|155795|155665|155797.1|155667.1|155802.3|155672.3|155794.9|155664.9|17
1653879440000|2022-05-30 02:57:20|155797.2|155667.2|155800.6|155670.6|155803.7|155673.7|155793.4|155663.4|17
1653879450000|2022-05-30 02:57:30|155801.9|155671.9|155804.6|155674.6|155836.8|155676.5|155798.2|155634.7|20
1653879460000|2022-05-30 02:57:40|155797.7|155667.7|155793.1|155663.1|155804.2|155674.2|155793.1|155663.1|22
1653879470000|2022-05-30 02:57:50|155793.8|155663.8|155820.1|155690.1|155825.2|155695.2|155793.2|155663.2|24
1653879480000|2022-05-30 02:58:00|155821.6|155691.6|155840.6|155710.6|155840.6|155710.6|155814.5|155684.5|21
1653879490000|2022-05-30 02:58:10|155833.1|155703.1|155841.2|155711.2|155842.1|155712.1|155819.6|155689.6|37
1653879500000|2022-05-30 02:58:20|155840.5|155710.5|155846.1|155716.1|155846.8|155716.8|155839.7|155709.7|23
1653879510000|2022-05-30 02:58:30|155847.8|155717.8|155843.7|155713.7|155847.8|155717.8|155836.8|155706.8|25
1653879520000|2022-05-30 02:58:40|155842.5|155712.5|155844.4|155714.4|155857.1|155727.1|155839.2|155709.2|29
1653879530000|2022-05-30 02:58:50|155848|155718|155863.6|155733.6|155896.9|155738.7|155840.4|155696.3|38
1653879540000|2022-05-30 02:59:00|155861|155731|155829.3|155699.3|155864.4|155734.4|155827.9|155697.9|26
1653879550000|2022-05-30 02:59:10|155831.8|155701.8|155830.4|155700.4|155837.2|155707.2|155830.4|155700.4|15
1653879560000|2022-05-30 02:59:20|155829.2|155699.2|155829.2|155699.2|155832|155702|155825|155695|24
1653879570000|2022-05-30 02:59:30|155827.5|155697.5|155827.1|155697.1|155834.5|155704.5|155826.2|155696.2|23
1653879580000|2022-05-30 02:59:40|155830|155700|155834.2|155704.2|155834.2|155704.2|155826.1|155696.1|21
1653879590000|2022-05-30 02:59:50|155835.7|155705.7|155829|155699|155840.7|155710.7|155824.9|155694.9|21
1653879600000|2022-05-30 03:00:00|155829.5|155699.5|155879|155749|155898.7|155768.7|155829.5|155699.5|34
1653879610000|2022-05-30 03:00:10|155882|155752|155879.5|155749.5|155882.7|155752.7|155875.2|155745.2|29
1653879620000|2022-05-30 03:00:20|155879.1|155749.1|155873.7|155743.7|155882|155752|155873.7|155743.7|14
1653879630000|2022-05-30 03:00:30|155875.4|155745.4|155878.3|155748.3|155880.9|155750.9|155872.6|155742.6|12
1653879640000|2022-05-30 03:00:40|155880.1|155750.1|155881.1|155751.1|155884.9|155754.9|155878.4|155748.4|11
1653879650000|2022-05-30 03:00:50|155880.5|155750.5|155881.3|155751.3|155897.1|155767.1|155876.9|155746.9|16
1653879660000|2022-05-30 03:01:00|155883|155753|155885.6|155755.6|155922.3|155758.3|155876.4|155719.4|16
1653879670000|2022-05-30 03:01:10|155885.3|155755.3|155859.8|155729.8|155887.7|155757.7|155851.7|155721.7|28
1653879680000|2022-05-30 03:01:20|155860.8|155730.8|155861.6|155731.6|155867.8|155737.8|155859.7|155729.7|21
1653879690000|2022-05-30 03:01:30|155865.1|155735.1|155879.4|155749.4|155884.9|155754.9|155860.1|155730.1|23
1653879700000|2022-05-30 03:01:40|155878.5|155748.5|155887.4|155757.4|155887.4|155757.4|155872|155742|14
1653879710000|2022-05-30 03:01:50|155887.8|155757.8|155820.3|155690.3|155887.8|155757.8|155819.1|155689.1|22
1653879720000|2022-05-30 03:02:00|155820.7|155690.7|155825.1|155695.1|155830.1|155700.1|155820.7|155690.7|21
1653879730000|2022-05-30 03:02:10|155826.8|155696.8|155827.1|155697.1|155829.2|155699.2|155824.2|155694.2|15
1653879740000|2022-05-30 03:02:20|155825.5|155695.5|155825.8|155695.8|155827|155697|155822.5|155692.5|15
1653879750000|2022-05-30 03:02:30|155827.2|155697.2|155830.5|155700.5|155870.4|155700.5|155818.5|155654.1|18
1653879760000|2022-05-30 03:02:40|155831.4|155701.4|155821.3|155691.3|155839.4|155709.4|155821.3|155691.3|12
1653879770000|2022-05-30 03:02:50|155825|155695|155831.3|155701.3|155837.2|155707.2|155818.7|155688.7|11
1653879780000|2022-05-30 03:03:00|155832.7|155702.7|155837.8|155707.8|155837.8|155707.8|155831.1|155701.1|8
1653879790000|2022-05-30 03:03:10|155832.4|155702.4|155829.7|155699.7|155835|155705|155826.1|155696.1|18
1653879800000|2022-05-30 03:03:20|155829.8|155699.8|155866.8|155658.9|155866.8|155705.9|155822.6|155658.9|20
1653879810000|2022-05-30 03:03:30|155826.5|155696.5|155827.3|155697.3|155831|155701|155823.2|155693.2|14
1653879820000|2022-05-30 03:03:40|155825.9|155695.9|155824.3|155694.3|155847.4|155695.9|155811.7|155647.2|19
1653879830000|2022-05-30 03:03:50|155825.1|155695.1|155824.6|155694.6|155836.5|155706.5|155824.6|155694.6|9
1653879840000|2022-05-30 03:04:00|155828.1|155698.1|155839.3|155709.3|155839.3|155709.3|155824.6|155694.6|6
1653879850000|2022-05-30 03:04:10|155830.8|155700.8|155861.8|155656.3|155869.3|155702.3|155823.5|155654.6|9
1653879860000|2022-05-30 03:04:20|155865|155641.9|155832|155702|155865|155708.5|155817.1|155641.9|13
1653879870000|2022-05-30 03:04:30|155828.5|155698.5|155824.5|155694.5|155830.7|155700.7|155824.5|155694.5|7
1653879880000|2022-05-30 03:04:40|155832.4|155702.4|155861.4|155643.2|155862.1|155705.7|155823.6|155643.2|13
1653879890000|2022-05-30 03:04:50|155856.7|155649|155799.8|155669.8|155859.6|155700.7|155792.8|155649|22
1653879900000|2022-05-30 03:05:00|155795.5|155665.5|155795.1|155665.1|155811.9|155681.9|155795.1|155665.1|19
1653879910000|2022-05-30 03:05:10|155797|155667|155801.7|155671.7|155802.1|155672.1|155796.8|155666.8|14
1653879920000|2022-05-30 03:05:20|155801.4|155671.4|155795.1|155665.1|155802.9|155672.9|155782.4|155652.4|20
1653879930000|2022-05-30 03:05:30|155795.6|155665.6|155792|155662|155804.8|155674.8|155788.2|155658.2|12
1653879940000|2022-05-30 03:05:40|155792.4|155662.4|155815.7|155685.7|155869.6|155690.2|155792.4|155625.5|31
1653879950000|2022-05-30 03:05:50|155818.7|155688.7|155826.7|155696.7|155826.7|155696.7|155817.9|155687.9|18
1653879960000|2022-05-30 03:06:00|155828|155698|155822.4|155692.4|155833.4|155703.4|155820.5|155690.5|16
1653879970000|2022-05-30 03:06:10|155825.7|155695.7|155817.1|155687.1|155825.7|155695.7|155797.9|155667.9|10
1653879980000|2022-05-30 03:06:20|155814.7|155684.7|155802.8|155672.8|155854.1|155691.2|155798|155640.6|17
1653879990000|2022-05-30 03:06:30|155800.3|155670.3|155798.7|155668.7|155851.3|155682.5|155792.7|155625.1|15
1653880000000|2022-05-30 03:06:40|155798.1|155668.1|155843.3|155633.3|155843.3|155668.1|155798.1|155625.2|6
1653880010000|2022-05-30 03:06:50|155804.9|155674.9|155806.9|155676.9|155806.9|155676.9|155795.8|155665.8|8
1653880020000|2022-05-30 03:07:00|155805.8|155675.8|155811.1|155681.1|155811.1|155681.1|155801.7|155671.7|11
1653880030000|2022-05-30 03:07:10|155807.4|155677.4|155809.6|155679.6|155813.4|155683.4|155806.9|155676.9|11
1653880040000|2022-05-30 03:07:20|155813.4|155683.4|155803|155673|155813.4|155683.4|155800.6|155670.6|10
1653880050000|2022-05-30 03:07:30|155805|155675|155805.2|155675.2|155856.3|155696.9|155805|155637.5|8
1653880060000|2022-05-30 03:07:40|155807.3|155677.3|155808.2|155678.2|155810|155680|155805.8|155675.8|9
1653880070000|2022-05-30 03:07:50|155810.5|155680.5|155815.2|155685.2|155819.2|155689.2|155802.5|155672.5|15
1653880080000|2022-05-30 03:08:00|155817.5|155687.5|155809.1|155679.1|155844.5|155689.5|155804|155642.3|15
1653880090000|2022-05-30 03:08:10|155809.4|155679.4|155802.1|155672.1|155811.9|155681.9|155800.4|155670.4|17
1653880100000|2022-05-30 03:08:20|155800.9|155670.9|155849.9|155649.8|155849.9|155687.6|155800.9|155649.8|11
1653880110000|2022-05-30 03:08:30|155806.9|155676.9|155816.7|155686.7|155822.3|155692.3|155806.9|155676.9|26
1653880120000|2022-05-30 03:08:40|155816.6|155686.6|155821.4|155691.4|155827.8|155697.8|155815.4|155685.4|14
1653880130000|2022-05-30 03:08:50|155856.4|155654.2|155820.1|155690.1|155857.4|155692.5|155820.1|155651|10
1653880140000|2022-05-30 03:09:00|155822|155692|155873.2|155665.8|155873.2|155713.5|155816.9|155665.2|22
1653880150000|2022-05-30 03:09:10|155839.2|155709.2|155834.9|155704.9|155841|155711|155829.5|155699.5|18
1653880160000|2022-05-30 03:09:20|155833.4|155703.4|155839.6|155709.6|155844.3|155714.3|155833.4|155703.4|18
1653880170000|2022-05-30 03:09:30|155838.8|155708.8|155832.8|155702.8|155840.2|155710.2|155832.8|155702.8|21
1653880180000|2022-05-30 03:09:40|155834.2|155704.2|155841.2|155711.2|155843.2|155713.2|155834.2|155704.2|14
1653880190000|2022-05-30 03:09:50|155846|155716|155840.4|155710.4|155848|155718|155837.9|155707.9|9
1653880200000|2022-05-30 03:10:00|155843.2|155713.2|155829.5|155699.5|155876.7|155716.1|155825.2|155653.9|24
1653880210000|2022-05-30 03:10:10|155871.6|155657.8|155845.9|155715.9|155889.6|155715.9|155825.7|155646.3|13
1653880220000|2022-05-30 03:10:20|155845.5|155715.5|155835|155705|155845.5|155715.5|155829.3|155699.3|20
1653880230000|2022-05-30 03:10:30|155829.7|155699.7|155841.1|155711.1|155881.3|155713.6|155827.4|155654.9|28
1653880240000|2022-05-30 03:10:40|155831.7|155701.7|155825.6|155695.6|155880.6|155713.1|155823.2|155666.5|37
1653880250000|2022-05-30 03:10:50|155826.2|155696.2|155836.5|155706.5|155874.2|155714|155822.6|155671.6|36
1653880260000|2022-05-30 03:11:00|155870.5|155659.8|155835.2|155705.2|155875.6|155710.7|155825.5|155659.8|30
1653880270000|2022-05-30 03:11:10|155834.1|155704.1|155837.1|155707.1|155839.5|155709.5|155832.7|155702.7|26
1653880280000|2022-05-30 03:11:20|155837|155707|155837.9|155707.9|155840.1|155710.1|155835.1|155705.1|20
1653880290000|2022-05-30 03:11:30|155836.1|155706.1|155846.5|155716.5|155848.2|155718.2|155835.8|155705.8|24
1653880300000|2022-05-30 03:11:40|155847.3|155717.3|155869.7|155739.7|155874.6|155744.6|155841|155711|30
1653880310000|2022-05-30 03:11:50|155877.8|155747.8|155943.4|155813.4|155954.6|155824.6|155877.8|155747.8|36
1653880320000|2022-05-30 03:12:00|155944|155814|155938.3|155808.3|155948.6|155818.6|155937.5|155807.5|25
1653880330000|2022-05-30 03:12:10|155937.7|155807.7|155937.8|155807.8|155942.6|155812.6|155936.4|155806.4|23
1653880340000|2022-05-30 03:12:20|155942.8|155812.8|155940.5|155810.5|155944|155814|155938.4|155808.4|27
1653880350000|2022-05-30 03:12:30|155937.7|155807.7|155939.2|155809.2|155944.9|155814.9|155936.1|155806.1|26
1653880360000|2022-05-30 03:12:40|155939.6|155809.6|155933.6|155803.6|155976.5|155812.1|155927|155761.9|27
1653880370000|2022-05-30 03:12:50|155972|155767.6|155972.2|155767.9|155983.6|155805.8|155929.8|155762.7|22
1653880380000|2022-05-30 03:13:00|155970.1|155765.7|155935.2|155805.2|155970.1|155814.4|155930|155765.7|27
1653880390000|2022-05-30 03:13:10|155934.3|155804.3|155931.7|155801.7|155975.5|155805.2|155929.6|155748.8|26
1653880400000|2022-05-30 03:13:20|155928.5|155798.5|155960.3|155757.8|155988.6|155808.4|155922.8|155755.2|37
1653880410000|2022-05-30 03:13:30|155923.7|155793.7|155932.9|155802.9|155937.3|155807.3|155922.8|155792.8|33
1653880420000|2022-05-30 03:13:40|155933.8|155803.8|155936.6|155806.6|155941.6|155811.6|155931.4|155801.4|31
1653880430000|2022-05-30 03:13:50|155939.4|155809.4|155937.9|155807.9|155939.6|155809.6|155935.8|155805.8|22
1653880440000|2022-05-30 03:14:00|155936.6|155806.6|155915.8|155785.8|155976.5|155812.1|155915.8|155771.8|33
1653880450000|2022-05-30 03:14:10|155920.1|155790.1|155926.5|155796.5|155927.7|155797.7|155913|155783|38
1653880460000|2022-05-30 03:14:20|155926.7|155796.7|155931.9|155801.9|155931.9|155801.9|155924.3|155794.3|30
1653880470000|2022-05-30 03:14:30|155932.3|155802.3|155930.9|155800.9|155933.6|155803.6|155929.4|155799.4|30
1653880480000|2022-05-30 03:14:40|155931.1|155801.1|155923|155793|155959.7|155805.6|155917.8|155755.6|27
1653880490000|2022-05-30 03:14:50|155923.9|155793.9|155926.9|155796.9|155965.1|155800.9|155923.9|155755.6|25
1653880500000|2022-05-30 03:15:00|155928.6|155798.6|155922|155792|155930.2|155800.2|155922|155792|30
1653880510000|2022-05-30 03:15:10|155921.9|155791.9|155924.8|155794.8|155924.8|155794.8|155917.8|155787.8|26
1653880520000|2022-05-30 03:15:20|155922.1|155792.1|155923.6|155793.6|155925.5|155795.5|155918.8|155788.8|21
1653880530000|2022-05-30 03:15:30|155924.2|155794.2|155923.1|155793.1|155962|155797.3|155917.2|155759.3|22
1653880540000|2022-05-30 03:15:40|155923.3|155793.3|155925.9|155795.9|155964.6|155800.2|155921.6|155754.4|19
1653880550000|2022-05-30 03:15:50|155922.7|155792.7|155929.6|155799.6|155975.2|155805.4|155915.2|155737.8|25
1653880560000|2022-05-30 03:16:00|155930.2|155800.2|155924.7|155794.7|155954.2|155800.2|155919.2|155753.7|25
1653880570000|2022-05-30 03:16:10|155925.9|155795.9|155956.9|155754.5|155965.1|155796|155920.2|155753.2|21
1653880580000|2022-05-30 03:16:20|155960.2|155756|155930.1|155800.1|155961.9|155800.1|155923|155750|21
1653880590000|2022-05-30 03:16:30|155928.3|155798.3|155953.7|155753.7|155976.2|155804.5|155919.7|155748.4|17
1653880600000|2022-05-30 03:16:40|155940.4|155810.4|155928.5|155798.5|155982.7|155810.4|155927.2|155757.6|20
1653880610000|2022-05-30 03:16:50|155934.4|155804.4|155925.3|155795.3|155963.1|155807.8|155925.3|155757.5|20
1653880620000|2022-05-30 03:17:00|155925.4|155795.4|155933.2|155803.2|155970.7|155803.2|155924.7|155757.5|25
1653880630000|2022-05-30 03:17:10|155931.9|155801.9|155937|155807|155937|155807|155929|155799|20
1653880640000|2022-05-30 03:17:20|155935.6|155805.6|155972.4|155769.5|155993.4|155814.3|155934.9|155754.1|18
1653880650000|2022-05-30 03:17:30|155972.6|155770|155944|155814|155994.2|155816.3|155941.5|155770|21
1653880660000|2022-05-30 03:17:40|155944.8|155814.8|155942|155812|156002.3|155821.5|155940.9|155765.1|26
1653880670000|2022-05-30 03:17:50|155944.8|155814.8|155946.2|155816.2|155984.1|155820.1|155942.4|155777.2|24
1653880680000|2022-05-30 03:18:00|155946.3|155816.3|155950|155820|155952.7|155822.7|155946.3|155816.3|19
1653880690000|2022-05-30 03:18:10|155950.2|155820.2|155960.1|155830.1|155994.5|155830.1|155945.9|155778.7|31
1653880700000|2022-05-30 03:18:20|155959|155829|155958.5|155828.5|155997.3|155833.8|155950|155779.4|33
1653880710000|2022-05-30 03:18:30|155995.6|155790.7|155957.8|155827.8|155999.2|155835|155945.2|155790.7|32
1653880720000|2022-05-30 03:18:40|155990.4|155782.2|155951.5|155821.5|155996.7|155826.6|155950.7|155773.5|28
1653880730000|2022-05-30 03:18:50|155952.5|155822.5|155954.6|155824.6|155958|155828|155949.4|155819.4|27
1653880740000|2022-05-30 03:19:00|155953.9|155823.9|155955.4|155825.4|155956.2|155826.2|155951.8|155821.8|22
1653880750000|2022-05-30 03:19:10|155957.1|155827.1|155953.8|155823.8|155957.2|155827.2|155953.5|155823.5|18
1653880760000|2022-05-30 03:19:20|155953.7|155823.7|155955.7|155825.7|155956.5|155826.5|155953.7|155823.7|17
1653880770000|2022-05-30 03:19:30|155955.9|155825.9|156002.5|155793.9|156002.9|155838.3|155952.8|155782|30
1653880780000|2022-05-30 03:19:40|155961.8|155831.8|155963.9|155833.9|156002.4|155835.1|155961.2|155793.3|17
1653880790000|2022-05-30 03:19:50|155963.4|155833.4|155952.8|155822.8|155992.8|155837.8|155944.4|155770.9|30
1653880800000|2022-05-30 03:20:00|155952.6|155822.6|155966.1|155836.1|156015|155839|155950.7|155767.5|31
1653880810000|2022-05-30 03:20:10|155958.5|155828.5|155957.8|155827.8|155967.4|155837.4|155955.3|155825.3|30
1653880820000|2022-05-30 03:20:20|155957.7|155827.7|155962|155832|155962.8|155832.8|155955|155825|23
1653880830000|2022-05-30 03:20:30|155960.5|155830.5|155958.5|155828.5|155962.9|155832.9|155958.4|155828.4|23
1653880840000|2022-05-30 03:20:40|155959.5|155829.5|155956.9|155826.9|155960.2|155830.2|155956.2|155826.2|18
1653880850000|2022-05-30 03:20:50|155957.2|155827.2|155966.8|155836.8|155966.8|155836.8|155957.2|155827.2|19
1653880860000|2022-05-30 03:21:00|155968.6|155838.6|155950.2|155820.2|155970.1|155840.1|155940.1|155810.1|33
1653880870000|2022-05-30 03:21:10|155950.6|155820.6|155941.4|155811.4|155953.1|155823.1|155941.4|155811.4|27
1653880880000|2022-05-30 03:21:20|155941.2|155811.2|155942.6|155812.6|155943.6|155813.6|155940.1|155810.1|23
1653880890000|2022-05-30 03:21:30|155943.8|155813.8|155945.6|155815.6|155947.9|155817.9|155941.3|155811.3|23
1653880900000|2022-05-30 03:21:40|155945.7|155815.7|155950.2|155820.2|155950.2|155820.2|155945.7|155815.7|13
1653880910000|2022-05-30 03:21:50|155987|155781.8|155933.2|155803.2|155989.3|155819.6|155933.2|155779.5|21
1653880920000|2022-05-30 03:22:00|155933.5|155803.5|155934|155804|155972.2|155807.6|155932.2|155762.2|34
1653880930000|2022-05-30 03:22:10|155934.7|155804.7|155930.2|155800.2|155972.9|155805|155929.5|155766.5|26
1653880940000|2022-05-30 03:22:20|155929.7|155799.7|155928.3|155798.3|155930.8|155800.8|155926|155796|22
1653880950000|2022-05-30 03:22:30|155927.8|155797.8|155929.3|155799.3|155968.8|155802.5|155927.8|155763.9|15
1653880960000|2022-05-30 03:22:40|155929.2|155799.2|155931|155801|155931.7|155801.7|155929.2|155799.2|16
1653880970000|2022-05-30 03:22:50|155929.9|155799.9|155976.1|155751.3|155976.1|155801.3|155929.9|155747.2|13
1653880980000|2022-05-30 03:23:00|155977.1|155753.3|155968|155765.1|155977.1|155801.1|155928.8|155750.2|17
1653880990000|2022-05-30 03:23:10|155966.9|155764|155929.7|155799.7|155966.9|155801.4|155928.6|155764|17
1653881000000|2022-05-30 03:23:20|155931.5|155801.5|155933.6|155803.6|155934.2|155804.2|155931.5|155801.5|16
1653881010000|2022-05-30 03:23:30|155933.8|155803.8|155932.9|155802.9|155971.9|155806.3|155932.9|155769|12
1653881020000|2022-05-30 03:23:40|155933.8|155803.8|155932.1|155802.1|155934.2|155804.2|155931.9|155801.9|12
1653881030000|2022-05-30 03:23:50|155936.7|155806.7|155945.9|155815.9|155945.9|155815.9|155931.8|155801.8|6
1653881040000|2022-05-30 03:24:00|155974.6|155768.3|155933.7|155803.7|155974.6|155803.7|155928.8|155768.3|22
1653881050000|2022-05-30 03:24:10|155934.3|155804.3|155933.1|155803.1|155934.3|155804.3|155928.1|155798.1|19
1653881060000|2022-05-30 03:24:20|155933.6|155803.6|155934.2|155804.2|155972.4|155805.5|155932.3|155768.2|25
1653881070000|2022-05-30 03:24:30|155944|155814|155982.9|155777.9|156013.4|155817.4|155944|155755.4|26
1653881080000|2022-05-30 03:24:40|155989.4|155778.2|155939.3|155809.3|155991.8|155812|155938.3|155776|25
1653881090000|2022-05-30 03:24:50|155939.1|155809.1|155967|155767|155975.6|155810.1|155924.4|155754.4|22
1653881100000|2022-05-30 03:25:00|155930.8|155800.8|155928.2|155798.2|155930.8|155800.8|155925.6|155795.6|20
1653881110000|2022-05-30 03:25:10|155924.6|155794.6|155931.7|155801.7|155932.5|155802.5|155924.6|155794.6|16
1653881120000|2022-05-30 03:25:20|155932|155802|155935.2|155805.2|155976.5|155805.7|155931.4|155767.2|23
1653881130000|2022-05-30 03:25:30|155935.3|155805.3|155934.4|155804.4|155973.2|155805.5|155932.3|155767.4|16
1653881140000|2022-05-30 03:25:40|155934.8|155804.8|155968.5|155768.5|155968.5|155807.8|155931.1|155768.5|17
1653881150000|2022-05-30 03:25:50|155974|155767.6|155975.1|155770.7|155979.1|155807.5|155932.4|155767.3|15
1653881160000|2022-05-30 03:26:00|155974.9|155770.6|155939.1|155809.1|155976.5|155809.1|155933.4|155769.3|18
1653881170000|2022-05-30 03:26:10|155939.9|155809.9|155925.5|155795.5|155942.2|155812.2|155922.2|155792.2|19
1653881180000|2022-05-30 03:26:20|155927.8|155797.8|155930.6|155800.6|155968.6|155802.6|155922.6|155762.9|26
1653881190000|2022-05-30 03:26:30|155932|155802|155930.7|155800.7|155973.4|155802|155929.6|155762.3|22
1653881200000|2022-05-30 03:26:40|155932.1|155802.1|155965.8|155763.2|155969.2|155804.3|155928|155757.5|22
1653881210000|2022-05-30 03:26:50|155965.6|155763.1|155934.9|155804.9|155980.3|155804.9|155932.3|155757.3|17
1653881220000|2022-05-30 03:27:00|155976.9|155766.2|155934.9|155804.9|155981.1|155805.7|155932.1|155753.3|21
1653881230000|2022-05-30 03:27:10|155934.8|155804.8|155938.7|155808.7|155939.8|155809.8|155933.4|155803.4|22
1653881240000|2022-05-30 03:27:20|155938.6|155808.6|155937.3|155807.3|155939.8|155809.8|155934.3|155804.3|12
1653881250000|2022-05-30 03:27:30|155934.2|155804.2|155978.7|155762.3|155978.7|155807.6|155934.2|155762.3|5
1653881260000|2022-05-30 03:27:40|155986.5|155759.8|155943.8|155813.8|155986.5|155821.3|155930.9|155757.3|9
1653881270000|2022-05-30 03:27:50|155943.1|155813.1|155947.9|155817.9|155949|155819|155940.7|155810.7|14
1653881280000|2022-05-30 03:28:00|155949.3|155819.3|155947.9|155817.9|155952.2|155822.2|155946.4|155816.4|13
1653881290000|2022-05-30 03:28:10|155947.1|155817.1|155949|155819|155949.9|155819.9|155947.1|155817.1|7
1653881300000|2022-05-30 03:28:20|155948.9|155818.9|155944.9|155814.9|155948.9|155818.9|155944.9|155814.9|12
1653881310000|2022-05-30 03:28:30|155990.8|155774.6|155950.7|155820.7|155995|155820.7|155947.4|155771.6|10
1653881320000|2022-05-30 03:28:40|155949.2|155819.2|155948.4|155818.4|155951.7|155821.7|155947.6|155817.6|12
1653881330000|2022-05-30 03:28:50|155950.2|155820.2|155937|155807|155950.2|155820.2|155936.2|155806.2|10
1653881340000|2022-05-30 03:29:00|155936.7|155806.7|155940.5|155810.5|155942.5|155812.5|155936.4|155806.4|19
1653881350000|2022-05-30 03:29:10|155939.8|155809.8|155939.3|155809.3|155944.3|155814.3|155938.2|155808.2|21
1653881360000|2022-05-30 03:29:20|155938.9|155808.9|155945.8|155815.8|155950.3|155820.3|155938.9|155808.9|23
1653881370000|2022-05-30 03:29:30|155946.7|155816.7|155948|155818|155949.5|155819.5|155946.7|155816.7|17
1653881380000|2022-05-30 03:29:40|155946.5|155816.5|155944.6|155814.6|155948.8|155818.8|155942|155812|26
1653881390000|2022-05-30 03:29:50|155944|155814|155947|155817|155948.1|155818.1|155944|155814|22
1653881400000|2022-05-30 03:30:00|155947.8|155817.8|155950.8|155820.8|155995.2|155821|155946.6|155775|18
1653881410000|2022-05-30 03:30:10|155950.6|155820.6|155949.3|155819.3|155950.7|155820.7|155947.1|155817.1|16
1653881420000|2022-05-30 03:30:20|155950.2|155820.2|155947.2|155817.2|155994.5|155825.1|155945.3|155778.9|12
1653881430000|2022-05-30 03:30:30|155948.1|155818.1|155989|155782.8|155989|155820.7|155948.1|155782.8|11
1653881440000|2022-05-30 03:30:40|155989.1|155782.9|155954.2|155824.2|155989.1|155824.8|155952|155782.9|13
1653881450000|2022-05-30 03:30:50|155953.2|155823.2|156006.6|155789.8|156014.8|155835|155952.2|155783.6|26
1653881460000|2022-05-30 03:31:00|155962.4|155832.4|155963.1|155833.1|156004.6|155836.2|155958.6|155789.3|22
1653881470000|2022-05-30 03:31:10|155963|155833|155961.4|155831.4|155965|155835|155961.4|155831.4|13
1653881480000|2022-05-30 03:31:20|155963.3|155833.3|155960.8|155830.8|155966|155836|155960.8|155830.8|10
1653881490000|2022-05-30 03:31:30|155965.6|155835.6|156001.2|155789|156002.4|155835.6|155954.9|155785.9|12
1653881500000|2022-05-30 03:31:40|156001.3|155786.8|155963.4|155833.4|156001.3|155834.1|155960.9|155785.2|20
1653881510000|2022-05-30 03:31:50|155963.1|155833.1|155934.9|155804.9|155996.1|155833.1|155934.8|155793.8|21
1653881520000|2022-05-30 03:32:00|155934.7|155804.7|155939.5|155809.5|155940.3|155810.3|155934.5|155804.5|27
1653881530000|2022-05-30 03:32:10|155939.3|155809.3|155938.6|155808.6|155939.3|155809.3|155935.6|155805.6|23
1653881540000|2022-05-30 03:32:20|155941|155811|155975.9|155768.7|155979|155811.6|155938.2|155768.7|21
1653881550000|2022-05-30 03:32:30|155977|155769.7|155976.7|155774.3|155983.5|155813.6|155937.2|155761.1|27
1653881560000|2022-05-30 03:32:40|155943.8|155813.8|155969.9|155769.8|155982.8|155814.2|155934.6|155767.6|29
1653881570000|2022-05-30 03:32:50|155930.5|155800.5|155900.5|155770.5|155972|155806.1|155895.9|155735.1|31
1653881580000|2022-05-30 03:33:00|155897.4|155767.4|155901.7|155771.7|155904.9|155774.9|155897.3|155767.3|29
1653881590000|2022-05-30 03:33:10|155900|155770|155897.1|155767.1|155936.9|155772.3|155897.1|155732.8|13
1653881600000|2022-05-30 03:33:20|155898|155768|155899.7|155769.7|155900.5|155770.5|155896.9|155766.9|19
1653881610000|2022-05-30 03:33:30|155903.4|155773.4|155891.9|155761.9|155904.4|155774.4|155891.8|155761.8|23
1653881620000|2022-05-30 03:33:40|155929.4|155726.1|155895.7|155765.7|155937.3|155771.7|155889.9|155717.5|28
1653881630000|2022-05-30 03:33:50|155890.4|155760.4|155890.5|155760.5|155931.3|155763|155888.9|155713.2|21
1653881640000|2022-05-30 03:34:00|155890.6|155760.6|155897.2|155767.2|155897.2|155767.2|155889.6|155759.6|22
1653881650000|2022-05-30 03:34:10|155896.3|155766.3|155899.6|155769.6|155899.6|155769.6|155895.1|155765.1|21
1653881660000|2022-05-30 03:34:20|155898.2|155768.2|155900.2|155770.2|155902.4|155772.4|155892.7|155762.7|24
1653881670000|2022-05-30 03:34:30|155899.3|155769.3|155897.8|155767.8|155903.4|155773.4|155896|155766|30
1653881680000|2022-05-30 03:34:40|155897.5|155767.5|155901.2|155771.2|155901.2|155771.2|155890.2|155760.2|27
1653881690000|2022-05-30 03:34:50|155901.5|155771.5|155894.1|155764.1|155901.5|155771.5|155891.5|155761.5|16
1653881700000|2022-05-30 03:35:00|155895.1|155765.1|155892.9|155762.9|155896|155766|155892.4|155762.4|24
1653881710000|2022-05-30 03:35:10|155895.1|155765.1|155895.6|155765.6|155906.1|155776.1|155890.9|155760.9|27
1653881720000|2022-05-30 03:35:20|155890.6|155760.6|155895|155765|155895|155765|155885.8|155755.8|23
1653881730000|2022-05-30 03:35:30|155891|155761|155890.5|155760.5|155896.7|155766.7|155889.3|155759.3|18
1653881740000|2022-05-30 03:35:40|155888.3|155758.3|155898.9|155768.9|155901.1|155771.1|155888.3|155758.3|22
1653881750000|2022-05-30 03:35:50|155900.7|155770.7|155898.7|155768.7|155901|155771|155898.7|155768.7|13
1653881760000|2022-05-30 03:36:00|155897.1|155767.1|155894.6|155764.6|155899.7|155769.7|155892.9|155762.9|20
1653881770000|2022-05-30 03:36:10|155895.7|155765.7|155895|155765|155896.7|155766.7|155892.1|155762.1|20
1653881780000|2022-05-30 03:36:20|155894.8|155764.8|155891.4|155761.4|155894.8|155764.8|155889.3|155759.3|26
1653881790000|2022-05-30 03:36:30|155891.3|155761.3|155891.9|155761.9|155896.3|155766.3|155890.9|155760.9|21
1653881800000|2022-05-30 03:36:40|155890.8|155760.8|155893.8|155763.8|155895.9|155765.9|155890.8|155760.8|22
1653881810000|2022-05-30 03:36:50|155893.9|155763.9|155893.5|155763.5|155894.5|155764.5|155892.1|155762.1|21
1653881820000|2022-05-30 03:37:00|155894.4|155764.4|155895.6|155765.6|155899.2|155769.2|155892.6|155762.6|27
1653881830000|2022-05-30 03:37:10|155897.9|155767.9|155894.1|155764.1|155900.5|155770.5|155889.6|155759.6|25
1653881840000|2022-05-30 03:37:20|155893.6|155763.6|155893.4|155763.4|155895.8|155765.8|155891|155761|24
1653881850000|2022-05-30 03:37:30|155893.1|155763.1|155903.4|155773.4|155903.4|155773.4|155893.1|155763.1|19
1653881860000|2022-05-30 03:37:40|155903.8|155773.8|155896.8|155766.8|155903.8|155773.8|155896.4|155766.4|32
1653881870000|2022-05-30 03:37:50|155897.5|155767.5|155898|155768|155898|155768|155893.6|155763.6|21
1653881880000|2022-05-30 03:38:00|155897.3|155767.3|155890.5|155760.5|155898.5|155768.5|155889.7|155759.7|21
1653881890000|2022-05-30 03:38:10|155891|155761|155891|155761|155892.1|155762.1|155890.3|155760.3|15
1653881900000|2022-05-30 03:38:20|155892.4|155762.4|155894.9|155764.9|155897.8|155767.8|155890.8|155760.8|19
1653881910000|2022-05-30 03:38:30|155895.9|155765.9|155892.6|155762.6|155896.8|155766.8|155891.4|155761.4|26
1653881920000|2022-05-30 03:38:40|155892.4|155762.4|155889.7|155759.7|155892.7|155762.7|155887.6|155757.6|25
1653881930000|2022-05-30 03:38:50|155889.8|155759.8|155888.3|155758.3|155890.5|155760.5|155885.2|155755.2|26
1653881940000|2022-05-30 03:39:00|155921.5|155695.6|155883.6|155753.6|155926|155759.3|155883.6|155695.6|24
1653881950000|2022-05-30 03:39:10|155891.6|155761.6|155890.2|155760.2|155892.8|155762.8|155883.6|155753.6|30
1653881960000|2022-05-30 03:39:20|155892.6|155762.6|155885.1|155755.1|155892.6|155762.6|155884|155754|25
1653881970000|2022-05-30 03:39:30|155885.2|155755.2|155889.4|155759.4|155893.5|155763.5|155885.2|155755.2|26
1653881980000|2022-05-30 03:39:40|155889.5|155759.5|155891.4|155761.4|155892.2|155762.2|155888|155758|14
1653881990000|2022-05-30 03:39:50|155888.4|155758.4|155890.4|155760.4|155893.1|155763.1|155888.4|155758.4|19
1653882000000|2022-05-30 03:40:00|155889.9|155759.9|155887|155757|155927.3|155763.6|155885.2|155715.7|25
1653882010000|2022-05-30 03:40:10|155888.8|155758.8|155879.8|155749.8|155936.2|155761.8|155878.2|155690.6|27
1653882020000|2022-05-30 03:40:20|155884.8|155754.8|155884|155754|155885.4|155755.4|155881.2|155751.2|25
1653882030000|2022-05-30 03:40:30|155884.7|155754.7|155883.6|155753.6|155884.7|155754.7|155882.1|155752.1|16
1653882040000|2022-05-30 03:40:40|155882.6|155752.6|155921.6|155714.5|155921.7|155757.1|155882.5|155714.5|18
1653882050000|2022-05-30 03:40:50|155927.2|155706.8|155883.1|155753.1|155927.2|155754.3|155875|155706.8|22
1653882060000|2022-05-30 03:41:00|155882.2|155752.2|155881|155751|155883.4|155753.4|155879.5|155749.5|27
1653882070000|2022-05-30 03:41:10|155881.9|155751.9|155886.7|155756.7|155886.7|155756.7|155878.5|155748.5|17
1653882080000|2022-05-30 03:41:20|155887.1|155757.1|155891.6|155761.6|155891.6|155761.6|155887.1|155757.1|19
1653882090000|2022-05-30 03:41:30|155891.3|155761.3|155890.2|155760.2|155892.7|155762.7|155889.1|155759.1|28
1653882100000|2022-05-30 03:41:40|155889.6|155759.6|155884.1|155754.1|155891.3|155761.3|155884.1|155754.1|24
1653882110000|2022-05-30 03:41:50|155885|155755|155885|155755|155886.6|155756.6|155884|155754|18
1653882120000|2022-05-30 03:42:00|155884.8|155754.8|155882.9|155752.9|155887.5|155757.5|155880.1|155750.1|23
1653882130000|2022-05-30 03:42:10|155883.8|155753.8|155883.7|155753.7|155886.6|155756.6|155881.4|155751.4|22
1653882140000|2022-05-30 03:42:20|155882.9|155752.9|155885.5|155755.5|155886.6|155756.6|155882.5|155752.5|20
1653882150000|2022-05-30 03:42:30|155885.4|155755.4|155886|155756|155888.4|155758.4|155883.5|155753.5|18
1653882160000|2022-05-30 03:42:40|155886.5|155756.5|155883.1|155753.1|155891.6|155761.6|155883.1|155753.1|27
1653882170000|2022-05-30 03:42:50|155885.8|155755.8|155891|155761|155936.4|155763|155883.8|155703|30
1653882180000|2022-05-30 03:43:00|155921.5|155720.9|155889.6|155759.6|155927.9|155761.8|155888.2|155713.1|23
1653882190000|2022-05-30 03:43:10|155890.8|155760.8|155886.6|155756.6|155890.9|155760.9|155885.2|155755.2|18
1653882200000|2022-05-30 03:43:20|155885.9|155755.9|155885.1|155755.1|155887.6|155757.6|155885.1|155755.1|13
1653882210000|2022-05-30 03:43:30|155925.1|155685.7|155888.5|155758.5|155926.5|155759.2|155880|155685.7|20
1653882220000|2022-05-30 03:43:40|155887.2|155757.2|155884.7|155754.7|155928.7|155757.4|155880.9|155705.2|20
1653882230000|2022-05-30 03:43:50|155884.2|155754.2|155882.1|155752.1|155884.8|155754.8|155881.1|155751.1|22
1653882240000|2022-05-30 03:44:00|155883.4|155753.4|155894.7|155764.7|155917.9|155787.9|155883.4|155753.4|36
1653882250000|2022-05-30 03:44:10|155894.3|155764.3|155892.7|155762.7|155896.2|155766.2|155889.7|155759.7|20
1653882260000|2022-05-30 03:44:20|155893.5|155763.5|155890.2|155760.2|155893.5|155763.5|155887.1|155757.1|22
1653882270000|2022-05-30 03:44:30|155889.5|155759.5|155891.7|155761.7|155892.7|155762.7|155889.5|155759.5|9
1653882280000|2022-05-30 03:44:40|155891|155761|155913|155707.8|155913|155764.2|155880.9|155707.8|23
1653882290000|2022-05-30 03:44:50|155875.4|155745.4|155881.5|155751.5|155910.5|155754|155872.7|155710.2|26
1653882300000|2022-05-30 03:45:00|155882.2|155752.2|155875.9|155745.9|155882.2|155752.2|155874|155744|23
1653882310000|2022-05-30 03:45:10|155879.2|155749.2|155875.3|155745.3|155879.2|155749.2|155873.9|155743.9|21
1653882320000|2022-05-30 03:45:20|155875.4|155745.4|155906.6|155776.6|155906.6|155776.6|155875.4|155745.4|29
1653882330000|2022-05-30 03:45:30|155906.8|155776.8|155895.3|155765.3|155907.4|155777.4|155894.1|155764.1|23
1653882340000|2022-05-30 03:45:40|155895.2|155765.2|155903.3|155773.3|155905.8|155775.8|155895.2|155765.2|33
1653882350000|2022-05-30 03:45:50|155904.2|155774.2|155881.3|155751.3|155907.4|155777.4|155878.3|155748.3|33
1653882360000|2022-05-30 03:46:00|155883.4|155753.4|155868|155738|155883.4|155753.4|155867.7|155737.7|33
1653882370000|2022-05-30 03:46:10|155866.7|155736.7|155880.7|155750.7|155881.5|155751.5|155865.3|155735.3|26
1653882380000|2022-05-30 03:46:20|155872.9|155742.9|155873|155743|155875.1|155745.1|155870.9|155740.9|31
1653882390000|2022-05-30 03:46:30|155873.5|155743.5|155910.4|155693.5|155910.4|155748.2|155864.4|155693.5|25
1653882400000|2022-05-30 03:46:40|155869.7|155739.7|155872.9|155742.9|155873.4|155743.4|155868.4|155738.4|21
1653882410000|2022-05-30 03:46:50|155871.1|155741.1|155866.6|155736.6|155908.4|155747|155866.6|155708.1|24
1653882420000|2022-05-30 03:47:00|155868.5|155738.5|155874.5|155744.5|155912.9|155745.4|155868.5|155704.7|18
1653882430000|2022-05-30 03:47:10|155875.6|155745.6|155871.9|155741.9|155875.6|155745.6|155869.9|155739.9|18
1653882440000|2022-05-30 03:47:20|155872.1|155742.1|155876|155746|155876.2|155746.2|155872|155742|18
1653882450000|2022-05-30 03:47:30|155877.4|155747.4|155878.4|155748.4|155879.7|155749.7|155876.4|155746.4|13
1653882460000|2022-05-30 03:47:40|155879.2|155749.2|155873.7|155743.7|155918.6|155751.1|155873.7|155709|16
1653882470000|2022-05-30 03:47:50|155874.3|155744.3|155880.9|155750.9|155880.9|155750.9|155873.3|155743.3|21
1653882480000|2022-05-30 03:48:00|155881.6|155751.6|155882|155752|155919.5|155752.6|155881.6|155715.3|7
1653882490000|2022-05-30 03:48:10|155881.8|155751.8|155870|155740|155920.3|155753.7|155870|155712.9|13
1653882500000|2022-05-30 03:48:20|155872|155742|155873.2|155743.2|155875.4|155745.4|155870.1|155740.1|13
1653882510000|2022-05-30 03:48:30|155871.9|155741.9|155875.9|155745.9|155919.8|155747.3|155862.6|155705|22
1653882520000|2022-05-30 03:48:40|155876.1|155746.1|155873.8|155743.8|155882.5|155752.5|155873.8|155743.8|14
1653882530000|2022-05-30 03:48:50|155871.9|155741.9|155883.3|155753.3|155885|155755|155871.9|155741.9|22
1653882540000|2022-05-30 03:49:00|155882.3|155752.3|155884.8|155754.8|155887.3|155757.3|155882.3|155752.3|17
1653882550000|2022-05-30 03:49:10|155886.1|155756.1|155884.1|155754.1|155886.2|155756.2|155884.1|155754.1|8
1653882560000|2022-05-30 03:49:20|155883.3|155753.3|155886.3|155756.3|155887.7|155757.7|155883.3|155753.3|9
1653882570000|2022-05-30 03:49:30|155887.2|155757.2|155893.3|155763.3|155927.5|155763.3|155887.2|155721.8|5
1653882580000|2022-05-30 03:49:40|155892.2|155762.2|155883.6|155753.6|155893.4|155763.4|155877.6|155747.6|7
1653882590000|2022-05-30 03:49:50|155885.6|155755.6|155898.1|155768.1|155900.7|155770.7|155885.6|155755.6|4
1653882600000|2022-05-30 03:50:00|155897|155767|155874.4|155744.4|155897|155767|155873.2|155743.2|18
1653882610000|2022-05-30 03:50:10|155871.4|155741.4|155866.6|155736.6|155874.9|155744.9|155866.6|155736.6|16
1653882620000|2022-05-30 03:50:20|155867.9|155737.9|155867|155737|155870.3|155740.3|155866.9|155736.9|20
1653882630000|2022-05-30 03:50:30|155866.5|155736.5|155826.4|155696.4|155866.5|155736.5|155825.3|155695.3|21
1653882640000|2022-05-30 03:50:40|155829.2|155699.2|155824|155694|155829.8|155699.8|155822.9|155692.9|12
1653882650000|2022-05-30 03:50:50|155823.6|155693.6|155826.7|155696.7|155827|155697|155823.6|155693.6|17
1653882660000|2022-05-30 03:51:00|155826.6|155696.6|155808.8|155678.8|155828.4|155698.4|155807|155677|22
1653882670000|2022-05-30 03:51:10|155809.3|155679.3|155808.2|155678.2|155809.8|155679.8|155805.1|155675.1|16
1653882680000|2022-05-30 03:51:20|155805.1|155675.1|155807.9|155677.9|155810.9|155680.9|155804.1|155674.1|18
1653882690000|2022-05-30 03:51:30|155807.3|155677.3|155814.5|155684.5|155814.5|155684.5|155805.2|155675.2|20
1653882700000|2022-05-30 03:51:40|155815.2|155685.2|155810.6|155680.6|155849.9|155685.2|155807.1|155644.9|12
1653882710000|2022-05-30 03:51:50|155812.3|155682.3|155803.6|155673.6|155814.1|155684.1|155790|155660|16
1653882720000|2022-05-30 03:52:00|155804|155674|155796.9|155666.9|155808.2|155678.2|155785.2|155655.2|31
1653882730000|2022-05-30 03:52:10|155798.5|155668.5|155817.4|155687.4|155817.4|155687.4|155797.7|155667.7|28
1653882740000|2022-05-30 03:52:20|155818.7|155688.7|155820.8|155690.8|155823.9|155693.9|155815.1|155685.1|28
1653882750000|2022-05-30 03:52:30|155821.5|155691.5|155822.1|155692.1|155822.1|155692.1|155818|155688|20
1653882760000|2022-05-30 03:52:40|155820.9|155690.9|155828.9|155698.9|155831.1|155701.1|155819.8|155689.8|23
1653882770000|2022-05-30 03:52:50|155827.1|155697.1|155821.8|155691.8|155842.8|155712.8|155821|155691|27
1653882780000|2022-05-30 03:53:00|155822.5|155692.5|155825.5|155695.5|155832.3|155702.3|155815.3|155685.3|33
1653882790000|2022-05-30 03:53:10|155823.7|155693.7|155809.2|155679.2|155825.5|155695.5|155807.3|155677.3|27
1653882800000|2022-05-30 03:53:20|155811.2|155681.2|155817.9|155687.9|155817.9|155687.9|155808.2|155678.2|20
1653882810000|2022-05-30 03:53:30|155817.7|155687.7|155824.8|155694.8|155824.8|155694.8|155817.7|155687.7|19
1653882820000|2022-05-30 03:53:40|155822.5|155692.5|155817.9|155687.9|155829.2|155699.2|155809.6|155679.6|28
1653882830000|2022-05-30 03:53:50|155813.9|155683.9|155817|155687|155828.1|155698.1|155813.9|155683.9|23
1653882840000|2022-05-30 03:54:00|155819.1|155689.1|155813.9|155683.9|155819.7|155689.7|155812.8|155682.8|20
1653882850000|2022-05-30 03:54:10|155815|155685|155822.5|155692.5|155826.1|155696.1|155815|155685|19
1653882860000|2022-05-30 03:54:20|155823.5|155693.5|155824.4|155694.4|155825.1|155695.1|155820.4|155690.4|15
1653882870000|2022-05-30 03:54:30|155825.6|155695.6|155826.1|155696.1|155826.1|155696.1|155824.1|155694.1|9
1653882880000|2022-05-30 03:54:40|155832.3|155702.3|155825.1|155695.1|155850.5|155702.3|155815.3|155650.1|21
1653882890000|2022-05-30 03:54:50|155823.7|155693.7|155831.2|155701.2|155859.7|155701.2|155811.2|155650.8|22
1653882900000|2022-05-30 03:55:00|155829.5|155699.5|155823.6|155693.6|155865.8|155699.5|155822.2|155650|13
1653882910000|2022-05-30 03:55:10|155822.3|155692.3|155826.8|155696.8|155831.2|155701.2|155821.7|155691.7|12
1653882920000|2022-05-30 03:55:20|155826.1|155696.1|155830.1|155700.1|155830.1|155700.1|155826.1|155696.1|9
1653882930000|2022-05-30 03:55:30|155831|155701|155832.1|155702.1|155836.9|155706.9|155829.3|155699.3|8
1653882940000|2022-05-30 03:55:40|155831.6|155701.6|155839.1|155709.1|155839.1|155709.1|155831.6|155701.6|3
1653882950000|2022-05-30 03:55:50|155838.2|155708.2|155832.6|155702.6|155886.9|155713.4|155823.9|155644.8|15
1653882960000|2022-05-30 03:56:00|155834.5|155704.5|155830.8|155700.8|155835.6|155705.6|155830.8|155700.8|19
1653882970000|2022-05-30 03:56:10|155832.1|155702.1|155821.6|155691.6|155834.6|155704.6|155815.3|155685.3|23
1653882980000|2022-05-30 03:56:20|155821.9|155691.9|155822.3|155692.3|155822.3|155692.3|155820.3|155690.3|11
1653882990000|2022-05-30 03:56:30|155828.2|155698.2|155831.2|155701.2|155832.9|155702.9|155828.2|155698.2|16
1653883000000|2022-05-30 03:56:40|155830.8|155700.8|155829.4|155699.4|155886.2|155706.9|155829.2|155638.9|16
1653883010000|2022-05-30 03:56:50|155830.1|155700.1|155830.9|155700.9|155831.8|155701.8|155828.8|155698.8|22
1653883020000|2022-05-30 03:57:00|155832.7|155702.7|155838.6|155708.6|155838.6|155708.6|155829.3|155699.3|24
1653883030000|2022-05-30 03:57:10|155837.2|155707.2|155834.2|155704.2|155838.3|155708.3|155830.3|155700.3|24
1653883040000|2022-05-30 03:57:20|155835|155705|155842|155712|155842|155712|155822.1|155692.1|16
1653883050000|2022-05-30 03:57:30|155831.8|155701.8|155837.5|155707.5|155873.6|155712|155829.1|155666.1|30
1653883060000|2022-05-30 03:57:40|155840.4|155710.4|155838.6|155708.6|155869.1|155712.1|155835.2|155667.5|18
1653883070000|2022-05-30 03:57:50|155836.6|155706.6|155835.1|155705.1|155839|155709|155833.5|155703.5|12
1653883080000|2022-05-30 03:58:00|155834.2|155704.2|155826.9|155696.9|155838.7|155708.7|155821.7|155691.7|20
1653883090000|2022-05-30 03:58:10|155827|155697|155841.8|155711.8|155863.9|155711.8|155822.9|155655.9|14
1653883100000|2022-05-30 03:58:20|155828.3|155698.3|155826.8|155696.8|155892.2|155708.3|155825.5|155642.5|22
1653883110000|2022-05-30 03:58:30|155827|155697|155829.2|155699.2|155879.4|155704.3|155824|155659.7|22
1653883120000|2022-05-30 03:58:40|155827.9|155697.9|155836.3|155706.3|155870.1|155707.4|155827.9|155663.9|20
1653883130000|2022-05-30 03:58:50|155839.1|155709.1|155842.7|155712.7|155842.7|155712.7|155838|155708|11
1653883140000|2022-05-30 03:59:00|155878.5|155677|155897.8|155665.5|155898|155718.4|155839.2|155665.5|9
1653883150000|2022-05-30 03:59:10|155892.5|155673.1|155841.7|155711.7|155892.5|155711.7|155838.4|155673.1|8
1653883160000|2022-05-30 03:59:20|155843.6|155713.6|155830|155700|155844.2|155714.2|155829.6|155699.6|15
1653883170000|2022-05-30 03:59:30|155827.1|155697.1|155899.2|155647.7|155899.2|155704.4|155827.1|155646.2|17
1653883180000|2022-05-30 03:59:40|155833.1|155703.1|155830.8|155700.8|155889.5|155705.6|155830.8|155660.5|14
1653883190000|2022-05-30 03:59:50|155831|155701|155828.8|155698.8|155832.7|155702.7|155828.8|155698.8|12
1653883200000|2022-05-30 04:00:00|155830.5|155700.5|155833.1|155703.1|155876.9|155706.5|155830.5|155663.8|19
1653883210000|2022-05-30 04:00:10|155831.6|155701.6|155830.1|155700.1|155833.5|155703.5|155828.7|155698.7|10
1653883220000|2022-05-30 04:00:20|155827.2|155697.2|155881.3|155647.1|155881.3|155699.5|155824.6|155647.1|12
1653883230000|2022-05-30 04:00:30|155885.1|155656.1|155874.1|155659.7|155895.7|155701.9|155829.9|155646.9|8
1653883240000|2022-05-30 04:00:40|155877.9|155660.2|155861.8|155651.4|155878|155702|155810.9|155648.4|21
1653883250000|2022-05-30 04:00:50|155819.1|155689.1|155865|155646.4|155881.7|155693.2|155817.1|155634.7|13
1653883260000|2022-05-30 04:01:00|155810.3|155680.3|155818.8|155688.8|155819.1|155689.1|155808.3|155678.3|29
1653883270000|2022-05-30 04:01:10|155818.9|155688.9|155820.5|155690.5|155820.5|155690.5|155818.3|155688.3|13
1653883280000|2022-05-30 04:01:20|155809.4|155679.4|155810.8|155680.8|155821.1|155691.1|155809.4|155679.4|24
1653883290000|2022-05-30 04:01:30|155810|155680|155812.7|155682.7|155818.4|155688.4|155808.3|155678.3|25
1653883300000|2022-05-30 04:01:40|155814.3|155684.3|155813.9|155683.9|155860.2|155688.1|155809.4|155647.3|28
1653883310000|2022-05-30 04:01:50|155814|155684|155818.2|155688.2|155818.2|155688.2|155813.9|155683.9|12
1653883320000|2022-05-30 04:02:00|155816.8|155686.8|155811.3|155681.3|155818.2|155688.2|155808.6|155678.6|29
1653883330000|2022-05-30 04:02:10|155811.2|155681.2|155810.9|155680.9|155853|155689.1|155805.7|155645.8|35
1653883340000|2022-05-30 04:02:20|155810.5|155680.5|155811.5|155681.5|155862.7|155692|155810.5|155649.5|24
1653883350000|2022-05-30 04:02:30|155815.1|155685.1|155854.1|155654|155854.1|155688.9|155808.6|155653.6|32
1653883360000|2022-05-30 04:02:40|155818.3|155688.3|155817.1|155687.1|155821|155691|155814.4|155684.4|14
1653883370000|2022-05-30 04:02:50|155816.9|155686.9|155816.5|155686.5|155822.2|155692.2|155816.5|155686.5|13
1653883380000|2022-05-30 04:03:00|155815.9|155685.9|155816.6|155686.6|155817|155687|155813.8|155683.8|16
1653883390000|2022-05-30 04:03:10|155816.1|155686.1|155818|155688|155818.8|155688.8|155815.2|155685.2|15
1653883400000|2022-05-30 04:03:20|155817.7|155687.7|155818.5|155688.5|155821.4|155691.4|155815.7|155685.7|17
1653883410000|2022-05-30 04:03:30|155817.6|155687.6|155817.6|155687.6|155820.1|155690.1|155814.8|155684.8|10
1653883420000|2022-05-30 04:03:40|155818.7|155688.7|155864.6|155648.6|155864.6|155690.3|155818.7|155648.6|5
1653883430000|2022-05-30 04:03:50|155857.4|155652.4|155824.1|155694.1|155865.8|155696.6|155819.7|155645.3|21
1653883440000|2022-05-30 04:04:00|155823.2|155693.2|155808.7|155678.7|155828.3|155698.3|155806.2|155676.2|24
1653883450000|2022-05-30 04:04:10|155808.1|155678.1|155806|155676|155818.8|155688.8|155806|155676|26
1653883460000|2022-05-30 04:04:20|155812.4|155682.4|155809|155679|155843|155684.8|155797.4|155630.2|32
1653883470000|2022-05-30 04:04:30|155808.9|155678.9|155810.2|155680.2|155811.5|155681.5|155805.6|155675.6|25
1653883480000|2022-05-30 04:04:40|155811.1|155681.1|155814.4|155684.4|155814.4|155684.4|155810.3|155680.3|21
1653883490000|2022-05-30 04:04:50|155813.5|155683.5|155805.5|155675.5|155855.5|155684.2|155804.1|155631.5|20
1653883500000|2022-05-30 04:05:00|155805.2|155675.2|155810.8|155680.8|155852.4|155680.8|155803.1|155639.6|23
1653883510000|2022-05-30 04:05:10|155810.5|155680.5|155804.9|155674.9|155812|155682|155802.8|155672.8|14
1653883520000|2022-05-30 04:05:20|155804.4|155674.4|155805.3|155675.3|155805.6|155675.6|155799.9|155669.9|16
1653883530000|2022-05-30 04:05:30|155804.9|155674.9|155805.9|155675.9|155843.3|155675.9|155804.9|155639.3|7
1653883540000|2022-05-30 04:05:40|155811.3|155681.3|155806.2|155676.2|155811.3|155681.3|155804.4|155674.4|7
1653883550000|2022-05-30 04:05:50|155807.8|155677.8|155803.9|155673.9|155810|155680|155801.6|155671.6|13
1653883560000|2022-05-30 04:06:00|155803.5|155673.5|155814.2|155684.2|155865.6|155691.9|155794.4|155654.1|30
1653883570000|2022-05-30 04:06:10|155813|155683|155815.4|155685.4|155816.3|155686.3|155810.4|155680.4|17
1653883580000|2022-05-30 04:06:20|155816.3|155686.3|155811.7|155681.7|155818.4|155688.4|155809.4|155679.4|21
1653883590000|2022-05-30 04:06:30|155812.6|155682.6|155815.8|155685.8|155854.8|155685.8|155807.2|155641.1|20
1653883600000|2022-05-30 04:06:40|155813.6|155683.6|155818.8|155688.8|155826.6|155696.6|155809|155679|27
1653883610000|2022-05-30 04:06:50|155823.8|155693.8|155821|155691|155862.8|155697.8|155817.6|155649.1|27
1653883620000|2022-05-30 04:07:00|155824.2|155694.2|155831.6|155701.6|155831.6|155701.6|155822.9|155692.9|32
1653883630000|2022-05-30 04:07:10|155831.4|155701.4|155824.1|155694.1|155833.7|155703.7|155822|155692|25
1653883640000|2022-05-30 04:07:20|155823.2|155693.2|155831.2|155701.2|155832.5|155702.5|155822.5|155692.5|27
1653883650000|2022-05-30 04:07:30|155831.3|155701.3|155833.8|155703.8|155874.3|155707.5|155825.2|155660.6|33
1653883660000|2022-05-30 04:07:40|155831.6|155701.6|155829.7|155699.7|155836.3|155706.3|155827.5|155697.5|32
1653883670000|2022-05-30 04:07:50|155830.7|155700.7|155836.1|155706.1|155836.9|155706.9|155827.8|155697.8|28
1653883680000|2022-05-30 04:08:00|155837.4|155707.4|155836|155706|155839|155709|155832|155702|20
1653883690000|2022-05-30 04:08:10|155835.9|155705.9|155838.5|155708.5|155871.5|155708.5|155828.5|155669|19
1653883700000|2022-05-30 04:08:20|155838.8|155708.8|155835.6|155705.6|155873.5|155710.6|155834.7|155672.9|14
1653883710000|2022-05-30 04:08:30|155838|155708|155834.5|155704.5|155876|155713|155834.5|155673.9|22
1653883720000|2022-05-30 04:08:40|155834.3|155704.3|155840.6|155710.6|155841.6|155711.6|155834.3|155704.3|22
1653883730000|2022-05-30 04:08:50|155839.6|155709.6|155834.5|155704.5|155841.5|155711.5|155834.5|155704.5|18
1653883740000|2022-05-30 04:09:00|155834.4|155704.4|155833.4|155703.4|155837.3|155707.3|155831.1|155701.1|13
1653883750000|2022-05-30 04:09:10|155833.9|155703.9|155829.6|155699.6|155841.3|155711.3|155824|155694|12
1653883760000|2022-05-30 04:09:20|155829|155699|155833.2|155703.2|155834.1|155704.1|155827.1|155697.1|24
1653883770000|2022-05-30 04:09:30|155832.4|155702.4|155838.7|155708.7|155838.8|155708.8|155832.4|155702.4|14
1653883780000|2022-05-30 04:09:40|155837.6|155707.6|155836.6|155706.6|155872.8|155715.7|155836.6|155671.5|25
1653883790000|2022-05-30 04:09:50|155838.1|155708.1|155826.4|155696.4|155861.8|155708.1|155817.2|155657.6|25
1653883800000|2022-05-30 04:10:00|155829.6|155699.6|155824.9|155694.9|155829.6|155699.6|155822.5|155692.5|25
1653883810000|2022-05-30 04:10:10|155823.7|155693.7|155823.4|155693.4|155825.7|155695.7|155821.4|155691.4|20
1653883820000|2022-05-30 04:10:20|155823.5|155693.5|155823.5|155693.5|155831.6|155701.6|155823.1|155693.1|22
1653883830000|2022-05-30 04:10:30|155827.1|155697.1|155861.2|155652.2|155868.7|155700.1|155816.8|155649.1|27
1653883840000|2022-05-30 04:10:40|155821.2|155691.2|155819.3|155689.3|155859.1|155700.8|155817.6|155650.6|27
1653883850000|2022-05-30 04:10:50|155857.9|155657.9|155828|155698|155857.9|155699.6|155823.6|155657.9|26
1653883860000|2022-05-30 04:11:00|155826.6|155696.6|155827.2|155697.2|155831.4|155701.4|155825.9|155695.9|23
1653883870000|2022-05-30 04:11:10|155828.8|155698.8|155825.6|155695.6|155828.8|155698.8|155823.7|155693.7|18
1653883880000|2022-05-30 04:11:20|155825.1|155695.1|155823.4|155693.4|155863.4|155696.9|155819.4|155660.7|32
1653883890000|2022-05-30 04:11:30|155823.5|155693.5|155826.1|155696.1|155829.8|155699.8|155821.9|155691.9|18
1653883900000|2022-05-30 04:11:40|155826.2|155696.2|155829.5|155699.5|155874.7|155699.5|155824|155654.7|25
1653883910000|2022-05-30 04:11:50|155828|155698|155839.5|155709.5|155841.5|155711.5|155828|155698|19
1653883920000|2022-05-30 04:12:00|155839.9|155709.9|155842.9|155712.9|155842.9|155712.9|155838.1|155708.1|14
1653883930000|2022-05-30 04:12:10|155841.3|155711.3|155844.4|155714.4|155844.4|155714.4|155835.7|155705.7|12
1653883940000|2022-05-30 04:12:20|155845.6|155715.6|155836.9|155706.9|155845.6|155715.6|155836.5|155706.5|21
1653883950000|2022-05-30 04:12:30|155836|155706|155844.3|155714.3|155848.4|155718.4|155835.3|155705.3|10
1653883960000|2022-05-30 04:12:40|155844.5|155714.5|155848.9|155718.9|155851.7|155721.7|155844.5|155714.5|13
1653883970000|2022-05-30 04:12:50|155848.3|155718.3|155852.8|155722.8|155863.2|155733.2|155847.2|155717.2|35
1653883980000|2022-05-30 04:13:00|155854.9|155724.9|155845.4|155715.4|155857.5|155727.5|155845.4|155715.4|29
1653883990000|2022-05-30 04:13:10|155847.8|155717.8|155844.5|155714.5|155847.8|155717.8|155841|155711|30
1653884000000|2022-05-30 04:13:20|155842.9|155712.9|155845.1|155715.1|155848|155718|155841.3|155711.3|23
1653884010000|2022-05-30 04:13:30|155844.5|155714.5|155843.9|155713.9|155845.1|155715.1|155841.6|155711.6|23
1653884020000|2022-05-30 04:13:40|155842|155712|155843.1|155713.1|155843.8|155713.8|155838.1|155708.1|22
1653884030000|2022-05-30 04:13:50|155844.9|155714.9|155844.3|155714.3|155885.7|155720.7|155840.6|155679.9|28
1653884040000|2022-05-30 04:14:00|155845.9|155715.9|155839.6|155709.6|155849.5|155719.5|155839.6|155709.6|29
1653884050000|2022-05-30 04:14:10|155839|155709|155847|155717|155847|155717|155837.4|155707.4|26
1653884060000|2022-05-30 04:14:20|155844.7|155714.7|155841|155711|155847.2|155717.2|155841|155711|20
1653884070000|2022-05-30 04:14:30|155839.7|155709.7|155840|155710|155841.7|155711.7|155838|155708|26
1653884080000|2022-05-30 04:14:40|155840.6|155710.6|155839.8|155709.8|155842.4|155712.4|155832.4|155702.4|25
1653884090000|2022-05-30 04:14:50|155841.6|155711.6|155836|155706|155845.8|155715.8|155831.5|155701.5|31
1653884100000|2022-05-30 04:15:00|155836.5|155706.5|155840.1|155710.1|155848.3|155718.3|155833.3|155703.3|29
1653884110000|2022-05-30 04:15:10|155837|155707|155836.9|155706.9|155841|155711|155835|155705|29
1653884120000|2022-05-30 04:15:20|155836.6|155706.6|155840.9|155710.9|155842.6|155712.6|155835.3|155705.3|28
1653884130000|2022-05-30 04:15:30|155840.1|155710.1|155836.2|155706.2|155844.4|155714.4|155835.1|155705.1|24
1653884140000|2022-05-30 04:15:40|155837.1|155707.1|155840.5|155710.5|155844.1|155714.1|155832.8|155702.8|30
1653884150000|2022-05-30 04:15:50|155839.9|155709.9|155818.8|155688.8|155839.9|155709.9|155813.3|155683.3|22
1653884160000|2022-05-30 04:16:00|155818.7|155688.7|155818.4|155688.4|155822.5|155692.5|155813.3|155683.3|19
1653884170000|2022-05-30 04:16:10|155818.6|155688.6|155822.8|155692.8|155822.8|155692.8|155816|155686|13
1653884180000|2022-05-30 04:16:20|155822.7|155692.7|155821.9|155691.9|155825.8|155695.8|155818.4|155688.4|17
1653884190000|2022-05-30 04:16:30|155827|155697|155827.2|155697.2|155842|155712|155820.4|155690.4|26
1653884200000|2022-05-30 04:16:40|155828.8|155698.8|155833.3|155703.3|155834.1|155704.1|155828.6|155698.6|12
1653884210000|2022-05-30 04:16:50|155834.3|155704.3|155832.1|155702.1|155836.7|155706.7|155830.6|155700.6|14
1653884220000|2022-05-30 04:17:00|155831.8|155701.8|155832.9|155702.9|155835.5|155705.5|155831.8|155701.8|11
1653884230000|2022-05-30 04:17:10|155831.2|155701.2|155834.1|155704.1|155839.1|155709.1|155829.3|155699.3|25
1653884240000|2022-05-30 04:17:20|155827.7|155697.7|155838.9|155708.9|155846.1|155716.1|155827.7|155697.7|28
1653884250000|2022-05-30 04:17:30|155838.8|155708.8|155832.1|155702.1|155845|155715|155830.3|155700.3|25
1653884260000|2022-05-30 04:17:40|155834.2|155704.2|155838.4|155708.4|155840.2|155710.2|155832.4|155702.4|19
1653884270000|2022-05-30 04:17:50|155840.4|155710.4|155836.6|155706.6|155840.4|155710.4|155836.6|155706.6|17
1653884280000|2022-05-30 04:18:00|155838.9|155708.9|155837.5|155707.5|155840|155710|155836.5|155706.5|18
1653884290000|2022-05-30 04:18:10|155837.8|155707.8|155834.6|155704.6|155875.5|155719.1|155832.8|155670.6|23
1653884300000|2022-05-30 04:18:20|155833.3|155703.3|155842.6|155712.6|155845.1|155715.1|155832.8|155702.8|11
1653884310000|2022-05-30 04:18:30|155841.3|155711.3|155846.7|155716.7|155847.9|155717.9|155841.3|155711.3|23
1653884320000|2022-05-30 04:18:40|155846.1|155716.1|155833.8|155703.8|155846.1|155716.1|155832.6|155702.6|19
1653884330000|2022-05-30 04:18:50|155832.9|155702.9|155841.8|155711.8|155841.8|155711.8|155824.9|155694.9|15
1653884340000|2022-05-30 04:19:00|155839.3|155709.3|155831.7|155701.7|155871.6|155711.5|155829.9|155664.7|20
1653884350000|2022-05-30 04:19:10|155834.4|155704.4|155875.1|155669.7|155886.5|155711.4|155831.8|155661|14
1653884360000|2022-05-30 04:19:20|155841.9|155711.9|155842.9|155712.9|155843.7|155713.7|155840.7|155710.7|11
1653884370000|2022-05-30 04:19:30|155882.3|155667.4|155836.3|155706.3|155882.3|155706.3|155830.5|155667.4|21
1653884380000|2022-05-30 04:19:40|155832.2|155702.2|155838.9|155708.9|155838.9|155708.9|155830.8|155700.8|16
1653884390000|2022-05-30 04:19:50|155837.7|155707.7|155842.4|155712.4|155843.7|155713.7|155837.3|155707.3|19
1653884400000|2022-05-30 04:20:00|155877.4|155675.4|155838.4|155708.4|155877.4|155711.8|155829.7|155675.4|20
1653884410000|2022-05-30 04:20:10|155839|155709|155885.8|155658|155885.8|155712|155838.4|155658|6
1653884420000|2022-05-30 04:20:20|155883.2|155665.3|155834.2|155704.2|155888.6|155706.3|155830.1|155659.9|10
1653884430000|2022-05-30 04:20:30|155833.3|155703.3|155833.3|155703.3|155833.3|155703.3|155828.7|155698.7|16
1653884440000|2022-05-30 04:20:40|155834.5|155704.5|155832.5|155702.5|155837.2|155707.2|155828.3|155698.3|20
1653884450000|2022-05-30 04:20:50|155832.1|155702.1|155826.2|155696.2|155834.2|155704.2|155821|155691|19
1653884460000|2022-05-30 04:21:00|155864.4|155657.8|155863.2|155653.6|155868.2|155698.3|155822.8|155651.4|21
1653884470000|2022-05-30 04:21:10|155822.9|155692.9|155826|155696|155863.2|155696|155822.9|155657.3|28
1653884480000|2022-05-30 04:21:20|155825.8|155695.8|155827.2|155697.2|155864.9|155698|155825.3|155660.7|19
1653884490000|2022-05-30 04:21:30|155826.1|155696.1|155823.7|155693.7|155828.9|155698.9|155823.4|155693.4|17
1653884500000|2022-05-30 04:21:40|155824.2|155694.2|155889.1|155759.1|155889.1|155759.1|155815.2|155640|29
1653884510000|2022-05-30 04:21:50|155887.8|155757.8|155891.5|155761.5|155892.3|155762.3|155880.6|155750.6|25
1653884520000|2022-05-30 04:22:00|155892.9|155762.9|155923.8|155793.8|155926.6|155796.6|155889.4|155759.4|27
1653884530000|2022-05-30 04:22:10|155923.1|155793.1|155918.3|155788.3|155924.8|155794.8|155915.5|155785.5|31
1653884540000|2022-05-30 04:22:20|155918.2|155788.2|155922|155792|155922|155792|155916.7|155786.7|28
1653884550000|2022-05-30 04:22:30|155921.9|155791.9|155924.8|155794.8|155924.8|155794.8|155921.2|155791.2|20
1653884560000|2022-05-30 04:22:40|155923.8|155793.8|155922.8|155792.8|155961.7|155795.9|155915.3|155755.4|32
1653884570000|2022-05-30 04:22:50|155918.7|155788.7|155922.9|155792.9|155922.9|155792.9|155915.2|155785.2|26
1653884580000|2022-05-30 04:23:00|155920.4|155790.4|155919.2|155789.2|155961.9|155794|155916.7|155751.5|29
1653884590000|2022-05-30 04:23:10|155919|155789|155921.6|155791.6|155925|155795|155913.4|155783.4|33
1653884600000|2022-05-30 04:23:20|155921.5|155791.5|155922.8|155792.8|155923.4|155793.4|155918.6|155788.6|31
1653884610000|2022-05-30 04:23:30|155921.9|155791.9|155921|155791|155924.3|155794.3|155921|155791|27
1653884620000|2022-05-30 04:23:40|155920.6|155790.6|155907|155777|155923.3|155793.3|155901.8|155771.8|31
1653884630000|2022-05-30 04:23:50|155909.3|155779.3|155897.8|155767.8|155909.3|155779.3|155895.1|155765.1|28
1653884640000|2022-05-30 04:24:00|155898.4|155768.4|155903.4|155773.4|155912.5|155782.5|155894.6|155764.6|29
1653884650000|2022-05-30 04:24:10|155904.2|155774.2|155905.8|155775.8|155909.5|155779.5|155904.2|155774.2|17
1653884660000|2022-05-30 04:24:20|155908.4|155778.4|155908.8|155778.8|155911.2|155781.2|155905.4|155775.4|16
1653884670000|2022-05-30 04:24:30|155908.6|155778.6|155916|155786|155916|155786|155908.6|155778.6|16
1653884680000|2022-05-30 04:24:40|155914.2|155784.2|155915.5|155785.5|155916.5|155786.5|155912.4|155782.4|17
1653884690000|2022-05-30 04:24:50|155915.2|155785.2|155908.9|155778.9|155941.8|155785.2|155894.6|155723.8|25
1653884700000|2022-05-30 04:25:00|155908.3|155778.3|155913.9|155783.9|155914|155784|155907.3|155777.3|25
1653884710000|2022-05-30 04:25:10|155911.4|155781.4|155905|155775|155911.4|155781.4|155902.2|155772.2|22
1653884720000|2022-05-30 04:25:20|155904.1|155774.1|155905|155775|155905.1|155775.1|155903.9|155773.9|11
1653884730000|2022-05-30 04:25:30|155906.2|155776.2|155902.2|155772.2|155910.3|155780.3|155898.5|155768.5|23
1653884740000|2022-05-30 04:25:40|155899.4|155769.4|155900.4|155770.4|155902|155772|155895.8|155765.8|31
1653884750000|2022-05-30 04:25:50|155900.5|155770.5|155903.4|155773.4|155903.7|155773.7|155900.5|155770.5|23
1653884760000|2022-05-30 04:26:00|155904.2|155774.2|155909.2|155779.2|155911.2|155781.2|155902.4|155772.4|28
1653884770000|2022-05-30 04:26:10|155911.8|155781.8|155917.3|155787.3|155917.7|155787.7|155909|155779|20
1653884780000|2022-05-30 04:26:20|155915.7|155785.7|155913.1|155783.1|155916.6|155786.6|155911.8|155781.8|16
1653884790000|2022-05-30 04:26:30|155913.2|155783.2|155912.8|155782.8|155917.7|155787.7|155910.6|155780.6|23
1653884800000|2022-05-30 04:26:40|155913|155783|155918.3|155788.3|155919|155789|155913|155783|21
1653884810000|2022-05-30 04:26:50|155918.4|155788.4|155910.6|155780.6|155918.4|155788.4|155910.4|155780.4|25
1653884820000|2022-05-30 04:27:00|155910.5|155780.5|155906.9|155776.9|155912.3|155782.3|155900.9|155770.9|21
1653884830000|2022-05-30 04:27:10|155907.6|155777.6|155905|155775|155912.5|155782.5|155903.8|155773.8|29
1653884840000|2022-05-30 04:27:20|155905.6|155775.6|155899.8|155769.8|155908.8|155778.8|155899.8|155769.8|20
1653884850000|2022-05-30 04:27:30|155900.2|155770.2|155903.1|155773.1|155909.7|155779.7|155900.2|155770.2|24
1653884860000|2022-05-30 04:27:40|155901.6|155771.6|155898|155768|155916.8|155786.8|155898|155768|29
1653884870000|2022-05-30 04:27:50|155899.2|155769.2|155903.9|155773.9|155904|155774|155896.7|155766.7|29
1653884880000|2022-05-30 04:28:00|155903.4|155773.4|155902.5|155772.5|155905.1|155775.1|155900.3|155770.3|29
1653884890000|2022-05-30 04:28:10|155902|155772|155900.4|155770.4|155902.8|155772.8|155899.2|155769.2|25
1653884900000|2022-05-30 04:28:20|155900.9|155770.9|155902.4|155772.4|155907.3|155777.3|155898.4|155768.4|27
1653884910000|2022-05-30 04:28:30|155900.4|155770.4|155903.2|155773.2|155903.7|155773.7|155895.5|155765.5|23
1653884920000|2022-05-30 04:28:40|155902.1|155772.1|155904|155774|155904.4|155774.4|155900.1|155770.1|28
1653884930000|2022-05-30 04:28:50|155904.2|155774.2|155908.9|155778.9|155908.9|155778.9|155902.3|155772.3|24
1653884940000|2022-05-30 04:29:00|155908.6|155778.6|155905.9|155775.9|155908.6|155778.6|155899.2|155769.2|29
1653884950000|2022-05-30 04:29:10|155895.2|155765.2|155909.2|155779.2|155909.2|155779.2|155895.2|155765.2|22
1653884960000|2022-05-30 04:29:20|155905.4|155775.4|155904.7|155774.7|155906.6|155776.6|155901.8|155771.8|25
1653884970000|2022-05-30 04:29:30|155903.1|155773.1|155901.4|155771.4|155903.1|155773.1|155899.6|155769.6|23
1653884980000|2022-05-30 04:29:40|155901.9|155771.9|155903|155773|155906.3|155776.3|155901.9|155771.9|26
1653884990000|2022-05-30 04:29:50|155904.8|155774.8|155905.8|155775.8|155906.3|155776.3|155903.3|155773.3|19
1653885000000|2022-05-30 04:30:00|155906.6|155776.6|155901.3|155771.3|155907.5|155777.5|155896|155766|32
1653885010000|2022-05-30 04:30:10|155896.2|155766.2|155901.3|155771.3|155901.3|155771.3|155896.2|155766.2|22
1653885020000|2022-05-30 04:30:20|155902|155772|155894.6|155764.6|155905|155775|155892|155762|25
1653885030000|2022-05-30 04:30:30|155893.5|155763.5|155912.6|155782.6|155912.6|155782.6|155889.7|155759.7|35
1653885040000|2022-05-30 04:30:40|155911.6|155781.6|155913|155783|155918.5|155788.5|155911.6|155781.6|33
1653885050000|2022-05-30 04:30:50|155914|155784|155913.1|155783.1|155914|155784|155911|155781|24
1653885060000|2022-05-30 04:31:00|155913.5|155783.5|155910.8|155780.8|155916.3|155786.3|155909.1|155779.1|24
1653885070000|2022-05-30 04:31:10|155910.1|155780.1|155913.2|155783.2|155913.2|155783.2|155909.3|155779.3|23
1653885080000|2022-05-30 04:31:20|155912.5|155782.5|155914.3|155784.3|155914.9|155784.9|155912|155782|20
1653885090000|2022-05-30 04:31:30|155914.2|155784.2|155916.4|155786.4|155918|155788|155910|155780|26
1653885100000|2022-05-30 04:31:40|155915|155785|155908.2|155778.2|155919.9|155789.9|155904|155774|24
1653885110000|2022-05-30 04:31:50|155904.3|155774.3|155891.6|155761.6|155904.6|155774.6|155890.6|155760.6|35
1653885120000|2022-05-30 04:32:00|155891.1|155761.1|155873.3|155743.3|155893.3|155763.3|155870.5|155740.5|36
1653885130000|2022-05-30 04:32:10|155871|155741|155867.3|155737.3|155871|155741|155863.8|155733.8|33
1653885140000|2022-05-30 04:32:20|155866.8|155736.8|155860.2|155730.2|155868.6|155738.6|155859.4|155729.4|29
1653885150000|2022-05-30 04:32:30|155860.1|155730.1|155858.8|155728.8|155860.6|155730.6|155858.8|155728.8|26
1653885160000|2022-05-30 04:32:40|155859|155729|155858.4|155728.4|155859.5|155729.5|155852.2|155722.2|29
1653885170000|2022-05-30 04:32:50|155858.3|155728.3|155873.7|155743.7|155877.2|155747.2|155858.3|155728.3|28
1653885180000|2022-05-30 04:33:00|155875.3|155745.3|155876|155746|155880|155750|155874|155744|28
1653885190000|2022-05-30 04:33:10|155876.5|155746.5|155873.2|155743.2|155878.1|155748.1|155872.9|155742.9|22
1653885200000|2022-05-30 04:33:20|155874.4|155744.4|155867.5|155737.5|155880.3|155750.3|155864.7|155734.7|31
1653885210000|2022-05-30 04:33:30|155867.4|155737.4|155862.9|155732.9|155868|155738|155862.9|155732.9|23
1653885220000|2022-05-30 04:33:40|155863|155733|155863.4|155733.4|155869.5|155739.5|155862.2|155732.2|21
1653885230000|2022-05-30 04:33:50|155863.9|155733.9|155859.2|155729.2|155866.4|155736.4|155859.2|155729.2|27
1653885240000|2022-05-30 04:34:00|155859|155729|155861.9|155731.9|155862|155732|155857.2|155727.2|27
1653885250000|2022-05-30 04:34:10|155862|155732|155866.8|155736.8|155868.3|155738.3|155862|155732|23
1653885260000|2022-05-30 04:34:20|155867.1|155737.1|155866.3|155736.3|155874.3|155744.3|155866.2|155736.2|14
1653885270000|2022-05-30 04:34:30|155867.2|155737.2|155864.5|155734.5|155870.5|155740.5|155864.1|155734.1|18
1653885280000|2022-05-30 04:34:40|155864.1|155734.1|155873.4|155743.4|155873.4|155743.4|155858.7|155728.7|30
1653885290000|2022-05-30 04:34:50|155873.7|155743.7|155863.1|155733.1|155874|155744|155863.1|155733.1|25
1653885300000|2022-05-30 04:35:00|155863.3|155733.3|155858.8|155728.8|155863.9|155733.9|155858.1|155728.1|25
1653885310000|2022-05-30 04:35:10|155858.6|155728.6|155862.4|155732.4|155863.8|155733.8|155858.1|155728.1|23
1653885320000|2022-05-30 04:35:20|155862.8|155732.8|155865|155735|155865|155735|155859.4|155729.4|24
1653885330000|2022-05-30 04:35:30|155866.7|155736.7|155855|155725|155883.5|155736.7|155854.7|155667.5|27
1653885340000|2022-05-30 04:35:40|155853.8|155723.8|155849.6|155719.6|155857.9|155727.9|155846.7|155716.7|31
1653885350000|2022-05-30 04:35:50|155845.4|155715.4|155849.3|155719.3|155849.6|155719.6|155840.4|155710.4|25
1653885360000|2022-05-30 04:36:00|155849.7|155719.7|155859.4|155729.4|155861.4|155731.4|155844.2|155714.2|27
1653885370000|2022-05-30 04:36:10|155858.2|155728.2|155850.9|155720.9|155861|155731|155840.4|155710.4|30
1653885380000|2022-05-30 04:36:20|155850.4|155720.4|155847.4|155717.4|155856.3|155726.3|155842.4|155712.4|35
1653885390000|2022-05-30 04:36:30|155846.7|155716.7|155855.7|155725.7|155856.8|155726.8|155843.8|155713.8|29
1653885400000|2022-05-30 04:36:40|155855.5|155725.5|155848.1|155718.1|155857.7|155727.7|155843.6|155713.6|26
1653885410000|2022-05-30 04:36:50|155848|155718|155851.1|155721.1|155854.7|155724.7|155845.1|155715.1|23
1653885420000|2022-05-30 04:37:00|155851.2|155721.2|155849.8|155719.8|155857.3|155727.3|155841.7|155711.7|32
1653885430000|2022-05-30 04:37:10|155852.1|155722.1|155841.7|155711.7|155861.1|155731.1|155839.5|155709.5|29
1653885440000|2022-05-30 04:37:20|155843.4|155713.4|155855.7|155725.7|155856|155726|155843.4|155713.4|28
1653885450000|2022-05-30 04:37:30|155855.8|155725.8|155860.8|155730.8|155862.1|155732.1|155843.2|155713.2|22
1653885460000|2022-05-30 04:37:40|155860.5|155730.5|155844.6|155714.6|155860.5|155730.5|155843.5|155713.5|16
1653885470000|2022-05-30 04:37:50|155844.3|155714.3|155857.4|155727.4|155857.5|155727.5|155843.2|155713.2|27
1653885480000|2022-05-30 04:38:00|155857.5|155727.5|155851.7|155721.7|155857.5|155727.5|155838.8|155708.8|24
1653885490000|2022-05-30 04:38:10|155857.6|155727.6|155866.3|155736.3|155866.3|155736.3|155834.5|155704.5|19
1653885500000|2022-05-30 04:38:20|155863.8|155733.8|155848.5|155718.5|155866.3|155736.3|155846.1|155716.1|23
1653885510000|2022-05-30 04:38:30|155842.9|155712.9|155849.2|155719.2|155849.9|155719.9|155842.1|155712.1|19
1653885520000|2022-05-30 04:38:40|155851.6|155721.6|155840.8|155710.8|155852.6|155722.6|155838.2|155708.2|20
1653885530000|2022-05-30 04:38:50|155840.3|155710.3|155835.3|155705.3|155843.2|155713.2|155823.8|155693.8|20
1653885540000|2022-05-30 04:39:00|155836.3|155706.3|155842.3|155712.3|155843.3|155740.8|155818.6|155688.6|22
1653885550000|2022-05-30 04:39:10|155857.8|155727.8|155839.6|155709.6|155857.8|155727.8|155830|155700|22
1653885560000|2022-05-30 04:39:20|155840|155710|155838.6|155708.6|155845.9|155715.9|155838.3|155708.3|17
1653885570000|2022-05-30 04:39:30|155838.9|155708.9|155846.1|155716.1|155846.1|155716.1|155838.9|155708.9|21
1653885580000|2022-05-30 04:39:40|155844.2|155714.2|155844.6|155714.6|155846.3|155716.3|155835|155705|15
1653885590000|2022-05-30 04:39:50|155846.2|155716.2|155845.3|155715.3|155846.2|155716.2|155842.4|155712.4|10
1653885600000|2022-05-30 04:40:00|155844.9|155714.9|155837.9|155707.9|155847.1|155717.1|155837.9|155707.9|14
1653885610000|2022-05-30 04:40:10|155841.8|155711.8|155839|155749|155860.9|155749|155833.8|155707.3|17
1653885620000|2022-05-30 04:40:20|155839.2|155749.2|155858.4|155728.4|155858.6|155749.2|155839.2|155718.2|19
1653885630000|2022-05-30 04:40:30|155859.3|155729.3|155857.5|155727.5|155860.7|155730.7|155854.4|155724.4|17
1653885640000|2022-05-30 04:40:40|155856.9|155726.9|155858.6|155728.6|155862.1|155732.1|155856|155726|17
1653885650000|2022-05-30 04:40:50|155857.7|155727.7|155859.5|155729.5|155868.5|155738.5|155850.8|155720.8|24
1653885660000|2022-05-30 04:41:00|155859.7|155729.7|155861.3|155731.3|155861.9|155731.9|155853.9|155723.9|21
1653885670000|2022-05-30 04:41:10|155858.1|155728.1|155858.8|155728.8|155859.6|155729.6|155854|155724|20
1653885680000|2022-05-30 04:41:20|155859.3|155729.3|155855.4|155725.4|155859.6|155729.6|155855.3|155725.3|17
1653885690000|2022-05-30 04:41:30|155857.5|155727.5|155843.7|155713.7|155867.2|155737.2|155843.7|155713.7|20
1653885700000|2022-05-30 04:41:40|155850.2|155720.2|155853.1|155723.1|155854.6|155724.6|155842.4|155712.4|24
1653885710000|2022-05-30 04:41:50|155853.2|155723.2|155848.6|155718.6|155854.3|155724.3|155846.6|155716.6|15
1653885720000|2022-05-30 04:42:00|155849.1|155719.1|155850.5|155720.5|155850.5|155720.5|155846.3|155716.3|16
1653885730000|2022-05-30 04:42:10|155849.9|155719.9|155853.9|155723.9|155854.2|155724.2|155849.9|155719.9|11
1653885740000|2022-05-30 04:42:20|155853.2|155723.2|155851.5|155721.5|155854.4|155724.4|155841.7|155711.7|20
1653885750000|2022-05-30 04:42:30|155851|155721|155849.4|155719.4|155854.7|155724.7|155842.1|155712.1|15
1653885760000|2022-05-30 04:42:40|155849.1|155719.1|155853.1|155723.1|155857.7|155746.2|155830.7|155711.2|24
1653885770000|2022-05-30 04:42:50|155849.1|155719.1|155848.5|155718.5|155854.6|155724.6|155827.9|155697.9|15
1653885780000|2022-05-30 04:43:00|155847.7|155717.7|155849.6|155719.6|155854.4|155724.4|155847.7|155717.7|21
1653885790000|2022-05-30 04:43:10|155850.5|155720.5|155850.6|155720.6|155853.4|155723.4|155849.7|155719.7|19
1653885800000|2022-05-30 04:43:20|155853|155723|155854.4|155724.4|155856.1|155726.1|155847.2|155717.2|10
1653885810000|2022-05-30 04:43:30|155854.3|155724.3|155849|155719|155854.3|155724.3|155846.1|155716.1|16
1653885820000|2022-05-30 04:43:40|155849.5|155719.5|155853|155723|155855.3|155725.3|155845.7|155715.7|21
1653885830000|2022-05-30 04:43:50|155853.1|155723.1|155850.4|155720.4|155853.7|155723.7|155845.4|155715.4|18
1653885840000|2022-05-30 04:44:00|155847|155717|155848.5|155718.5|155850.7|155720.7|155846.7|155716.7|14
1653885850000|2022-05-30 04:44:10|155846|155716|155856|155726|155856.6|155726.6|155842.6|155712.6|19
1653885860000|2022-05-30 04:44:20|155856.2|155726.2|155855.7|155725.7|155858.7|155728.7|155838.3|155708.3|17
1653885870000|2022-05-30 04:44:30|155859.5|155729.5|155751.6|155621.6|155859.5|155729.5|155749.1|155619.1|33
1653885880000|2022-05-30 04:44:40|155752.2|155622.2|155751.7|155621.7|155754.3|155624.3|155744.4|155614.4|25
1653885890000|2022-05-30 04:44:50|155751.5|155621.5|155747.9|155617.9|155751.5|155621.5|155743.1|155613.1|26
1653885900000|2022-05-30 04:45:00|155745.4|155615.4|155747.9|155617.9|155748.6|155618.6|155744.5|155614.5|24
1653885910000|2022-05-30 04:45:10|155748.1|155618.1|155736.6|155606.6|155753.8|155623.8|155729.7|155599.7|21
1653885920000|2022-05-30 04:45:20|155736.8|155606.8|155740|155610|155740.5|155610.5|155729.5|155599.5|32
1653885930000|2022-05-30 04:45:30|155749.4|155619.4|155750.9|155620.9|155768|155638|155749.4|155619.4|24
1653885940000|2022-05-30 04:45:40|155756|155626|155751.6|155621.6|155758|155628|155749.8|155619.8|22
1653885950000|2022-05-30 04:45:50|155752.5|155622.5|155750.2|155620.2|155752.5|155622.5|155749.2|155619.2|25
1653885960000|2022-05-30 04:46:00|155749.8|155619.8|155755.6|155625.6|155759.2|155629.2|155749|155619|23
1653885970000|2022-05-30 04:46:10|155755.3|155625.3|155760.3|155630.3|155760.3|155630.3|155751.8|155621.8|19
1653885980000|2022-05-30 04:46:20|155757.7|155627.7|155772.4|155642.4|155779|155649|155752|155622|22
1653885990000|2022-05-30 04:46:30|155771.4|155641.4|155803.2|155673.2|155804.6|155674.6|155771.4|155641.4|26
1653886000000|2022-05-30 04:46:40|155798.9|155668.9|155796|155666|155801|155671|155792.3|155662.3|22
1653886010000|2022-05-30 04:46:50|155796.4|155666.4|155796|155666|155798.2|155668.2|155795.3|155665.3|10
1653886020000|2022-05-30 04:47:00|155794.8|155664.8|155790.2|155660.2|155796.6|155666.6|155784.9|155654.9|21
1653886030000|2022-05-30 04:47:10|155790.3|155660.3|155798.7|155668.7|155799.2|155669.2|155788.7|155658.7|14
1653886040000|2022-05-30 04:47:20|155798.9|155668.9|155806.8|155676.8|155807.9|155677.9|155797.6|155667.6|11
1653886050000|2022-05-30 04:47:30|155807.1|155677.1|155799.1|155669.1|155807.1|155677.1|155794.7|155664.7|11
1653886060000|2022-05-30 04:47:40|155812.4|155682.4|155809.4|155679.4|155813.3|155683.3|155809.4|155679.4|15
1653886070000|2022-05-30 04:47:50|155809.6|155679.6|155793.3|155663.3|155809.6|155679.6|155789.1|155659.1|26
1653886080000|2022-05-30 04:48:00|155791.5|155661.5|155792.9|155662.9|155796.1|155666.1|155789.9|155659.9|23
1653886090000|2022-05-30 04:48:10|155791.4|155661.4|155795.8|155665.8|155798.2|155668.2|155791.4|155661.4|16
1653886100000|2022-05-30 04:48:20|155797|155667|155795.4|155665.4|155799.4|155669.4|155794.5|155664.5|15
1653886110000|2022-05-30 04:48:30|155796.9|155666.9|155800.8|155670.8|155803.9|155673.9|155795.4|155665.4|23
1653886120000|2022-05-30 04:48:40|155798.2|155668.2|155789|155659|155804.1|155674.1|155789|155659|13
1653886130000|2022-05-30 04:48:50|155795.4|155665.4|155788.7|155658.7|155795.6|155665.6|155788.7|155658.7|4
1653886140000|2022-05-30 04:49:00|155792.3|155662.3|155794.1|155664.1|155802.1|155672.1|155792.3|155662.3|11
1653886150000|2022-05-30 04:49:10|155797.5|155667.5|155808.1|155678.1|155808.1|155678.1|155792.6|155662.6|9
1653886160000|2022-05-30 04:49:20|155814.9|155684.9|155805.4|155675.4|155814.9|155684.9|155800.7|155670.7|11
1653886170000|2022-05-30 04:49:30|155805|155675|155810.9|155680.9|155815.5|155685.5|155791.6|155661.6|30
1653886180000|2022-05-30 04:49:40|155843.6|155637.6|155805.4|155675.4|155844.1|155680.1|155804.9|155637.6|11
1653886190000|2022-05-30 04:49:50|155805.8|155675.8|155805.1|155675.1|155808.6|155678.6|155805.1|155675.1|13
1653886200000|2022-05-30 04:50:00|155803.3|155673.3|155807.8|155677.8|155807.8|155677.8|155802.7|155672.7|13
1653886210000|2022-05-30 04:50:10|155808.4|155678.4|155804|155674|155809.2|155679.2|155804|155674|9
1653886220000|2022-05-30 04:50:20|155804.8|155674.8|155817.3|155687.3|155826.2|155696.2|155802.2|155672.2|17
1653886230000|2022-05-30 04:50:30|155812.3|155682.3|155823.1|155693.1|155867.3|155693.1|155812.3|155632.4|5
1653886240000|2022-05-30 04:50:40|155813.8|155683.8|155816.3|155686.3|155817.2|155687.2|155812.1|155682.1|11
1653886250000|2022-05-30 04:50:50|155818.1|155688.1|155813.5|155683.5|155819.5|155689.5|155812.9|155682.9|10
1653886260000|2022-05-30 04:51:00|155808.9|155678.9|155809.7|155679.7|155811.4|155681.4|155804.6|155674.6|17
1653886270000|2022-05-30 04:51:10|155810.2|155680.2|155804.9|155674.9|155811.1|155681.1|155801.4|155671.4|11
1653886280000|2022-05-30 04:51:20|155805.8|155675.8|155806.2|155676.2|155810.9|155680.9|155804.5|155674.5|11
1653886290000|2022-05-30 04:51:30|155807.7|155677.7|155805.6|155675.6|155810.4|155680.4|155804.1|155674.1|7
1653886300000|2022-05-30 04:51:40|155812.1|155682.1|155804.1|155674.1|155812.1|155682.1|155803.9|155673.9|11
1653886310000|2022-05-30 04:51:50|155806.4|155676.4|155805.9|155675.9|155810.9|155680.9|155805.9|155675.9|14
1653886320000|2022-05-30 04:52:00|155810.8|155680.8|155812.4|155682.4|155813.6|155683.6|155806.8|155676.8|11
1653886330000|2022-05-30 04:52:10|155814.6|155684.6|155812.8|155682.8|155814.7|155684.7|155812.8|155682.8|5
1653886340000|2022-05-30 04:52:20|155803.9|155673.9|155802.4|155672.4|155812.3|155682.3|155795.6|155665.6|12
1653886350000|2022-05-30 04:52:30|155806.1|155676.1|155809.3|155679.3|155813.6|155683.6|155796.4|155666.4|19
1653886360000|2022-05-30 04:52:40|155806.5|155676.5|155809.1|155679.1|155813.6|155683.6|155806.5|155676.5|12
1653886370000|2022-05-30 04:52:50|155810.5|155680.5|155812.5|155682.5|155812.8|155682.8|155809.3|155679.3|13
1653886380000|2022-05-30 04:53:00|155815.6|155685.6|155812.6|155682.6|155816|155686|155809.7|155679.7|8
1653886390000|2022-05-30 04:53:10|155813.7|155683.7|155817.8|155687.8|155817.8|155687.8|155809.5|155679.5|9
1653886400000|2022-05-30 04:53:20|155860.5|155628.8|155806.1|155676.1|155860.5|155683.2|155804.5|155628.8|13
1653886410000|2022-05-30 04:53:30|155800.8|155670.8|155800.3|155670.3|155810.5|155680.5|155799.8|155669.8|15
1653886420000|2022-05-30 04:53:40|155803|155673|155809.4|155679.4|155809.4|155679.4|155802|155672|8
1653886430000|2022-05-30 04:53:50|155807.9|155677.9|155815.4|155685.4|155818.6|155688.6|155807.9|155677.9|7
1653886440000|2022-05-30 04:54:00|155815.9|155685.9|155806|155676|155815.9|155685.9|155800.2|155670.2|13
1653886450000|2022-05-30 04:54:10|155804.5|155674.5|155806|155676|155808.2|155678.2|155800.6|155670.6|21
1653886460000|2022-05-30 04:54:20|155807.8|155677.8|155807.3|155677.3|155808.4|155678.4|155806.7|155676.7|7
1653886470000|2022-05-30 04:54:30|155808|155678|155804|155674|155808|155678|155798.2|155668.2|8
1653886480000|2022-05-30 04:54:40|155803.8|155673.8|155806.9|155676.9|155809.6|155679.6|155803.8|155673.8|8
1653886490000|2022-05-30 04:54:50|155806.4|155676.4|155833.9|155703.9|155833.9|155703.9|155798.8|155668.8|19
1653886500000|2022-05-30 04:55:00|155813.2|155683.2|155797.4|155667.4|155834.1|155704.1|155796.5|155666.5|23
1653886510000|2022-05-30 04:55:10|155808.6|155678.6|155810.7|155680.7|155844.5|155683.7|155806|155638.2|11
1653886520000|2022-05-30 04:55:20|155810.1|155680.1|155800.1|155670.1|155814.7|155684.7|155793.5|155663.5|18
1653886530000|2022-05-30 04:55:30|155782.6|155652.6|155801.3|155671.3|155803.7|155673.7|155782.6|155652.6|22
1653886540000|2022-05-30 04:55:40|155803.6|155673.6|155800.6|155670.6|155805.3|155675.3|155797|155667|16
1653886550000|2022-05-30 04:55:50|155800.3|155670.3|155794.5|155664.5|155802.2|155672.2|155794.5|155664.5|19
1653886560000|2022-05-30 04:56:00|155794.1|155664.1|155770.7|155640.7|155796.8|155666.8|155770.7|155640.7|22
1653886570000|2022-05-30 04:56:10|155768.5|155638.5|155776.1|155646.1|155779|155649|155760|155630|29
1653886580000|2022-05-30 04:56:20|155775.4|155645.4|155771.5|155641.5|155775.7|155645.7|155770.7|155640.7|21
1653886590000|2022-05-30 04:56:30|155773.1|155643.1|155776.9|155646.9|155778.3|155648.3|155771.9|155641.9|15
1653886600000|2022-05-30 04:56:40|155777.2|155647.2|155764.9|155634.9|155777.2|155647.2|155764.9|155634.9|13
1653886610000|2022-05-30 04:56:50|155770.3|155640.3|155774.1|155644.1|155817.9|155655|155765.7|155611|17
1653886620000|2022-05-30 04:57:00|155773.5|155643.5|155771.3|155641.3|155776.5|155646.5|155765.6|155635.6|13
1653886630000|2022-05-30 04:57:10|155771.2|155641.2|155772.3|155642.3|155773.8|155643.8|155770.5|155640.5|15
1653886640000|2022-05-30 04:57:20|155769.9|155639.9|155771|155641|155774.6|155644.6|155769.6|155639.6|15
1653886650000|2022-05-30 04:57:30|155772.1|155642.1|155734.8|155604.8|155779|155649|155732.2|155602.2|16
1653886660000|2022-05-30 04:57:40|155733.7|155603.7|155725.4|155595.4|155774.9|155612.9|155718.2|155566.7|25
1653886670000|2022-05-30 04:57:50|155724|155594|155723.8|155593.8|155729.2|155599.2|155723.8|155593.8|17
1653886680000|2022-05-30 04:58:00|155724.8|155594.8|155728.9|155598.9|155730.9|155600.9|155724.8|155594.8|20
1653886690000|2022-05-30 04:58:10|155727.3|155597.3|155729|155599|155733.8|155603.8|155727|155597|13
1653886700000|2022-05-30 04:58:20|155730.6|155600.6|155730.8|155600.8|155730.8|155600.8|155724.8|155594.8|22
1653886710000|2022-05-30 04:58:30|155732.8|155602.8|155734|155604|155734|155604|155723.7|155593.7|21
1653886720000|2022-05-30 04:58:40|155733.8|155603.8|155729.3|155599.3|155736|155606|155725.4|155595.4|22
1653886730000|2022-05-30 04:58:50|155729.6|155599.6|155732.6|155602.6|155733.3|155603.3|155726.7|155596.7|18
1653886740000|2022-05-30 04:59:00|155733.3|155603.3|155744.4|155614.4|155744.4|155614.4|155732.2|155602.2|18
1653886750000|2022-05-30 04:59:10|155779.4|155579.2|155735|155605|155781.9|155614.6|155732.4|155577|16
1653886760000|2022-05-30 04:59:20|155734.4|155604.4|155775.8|155569.3|155776.7|155609.6|155734.4|155565.9|15
1653886770000|2022-05-30 04:59:30|155740|155610|155728.5|155598.5|155744.4|155614.4|155728.5|155598.5|15
1653886780000|2022-05-30 04:59:40|155729|155599|155729.6|155599.6|155729.6|155599.6|155724.8|155594.8|20
1653886790000|2022-05-30 04:59:50|155730.1|155600.1|155735.2|155605.2|155735.2|155605.2|155725.7|155595.7|30
1653886800000|2022-05-30 05:00:00|155732.3|155602.3|155747.7|155617.7|155747.7|155617.7|155724.6|155594.6|38
1653886810000|2022-05-30 05:00:10|155740.2|155610.2|155739.9|155609.9|155746.2|155616.2|155739.5|155609.5|20
1653886820000|2022-05-30 05:00:20|155746.1|155616.1|155744.3|155614.3|155748.9|155618.9|155744.3|155614.3|13
1653886830000|2022-05-30 05:00:30|155744.8|155614.8|155722.2|155592.2|155793.9|155615.1|155719.1|155585.2|22
1653886840000|2022-05-30 05:00:40|155723.4|155593.4|155719.4|155589.4|155726.8|155596.8|155715.4|155585.4|36
1653886850000|2022-05-30 05:00:50|155719.6|155589.6|155727.9|155597.9|155727.9|155597.9|155715.9|155585.9|25
1653886860000|2022-05-30 05:01:00|155727|155597|155730.9|155600.9|155730.9|155600.9|155723.6|155593.6|25
1653886870000|2022-05-30 05:01:10|155734|155604|155728.5|155598.5|155737.5|155607.5|155713.9|155583.9|24
1653886880000|2022-05-30 05:01:20|155731.6|155601.6|155729.3|155599.3|155737.5|155607.5|155724.2|155594.2|19
1653886890000|2022-05-30 05:01:30|155730.7|155600.7|155730|155600|155731.8|155601.8|155727.1|155597.1|12
1653886900000|2022-05-30 05:01:40|155729.9|155599.9|155733.3|155603.3|155734.1|155604.1|155728.2|155598.2|25
1653886910000|2022-05-30 05:01:50|155734.2|155604.2|155727.9|155597.9|155736.4|155606.4|155727.9|155597.9|15
1653886920000|2022-05-30 05:02:00|155728.1|155598.1|155732|155602|155732|155602|155726.8|155596.8|11
1653886930000|2022-05-30 05:02:10|155730.2|155600.2|155724.6|155594.6|155740.2|155610.2|155719.4|155589.4|14
1653886940000|2022-05-30 05:02:20|155733.8|155603.8|155735.4|155605.4|155740.9|155610.9|155731.4|155601.4|23
1653886950000|2022-05-30 05:02:30|155734.9|155604.9|155728|155598|155738.3|155608.3|155728|155598|22
1653886960000|2022-05-30 05:02:40|155730.5|155600.5|155728.1|155598.1|155734.1|155604.1|155726.3|155596.3|25
1653886970000|2022-05-30 05:02:50|155729.1|155599.1|155724.2|155594.2|155733.3|155603.3|155724.2|155594.2|20
1653886980000|2022-05-30 05:03:00|155724.4|155594.4|155732.1|155602.1|155738.2|155608.2|155724.4|155594.4|35
1653886990000|2022-05-30 05:03:10|155733.6|155603.6|155733.1|155603.1|155738.6|155608.6|155730.6|155600.6|22
1653887000000|2022-05-30 05:03:20|155732.6|155602.6|155711.9|155581.9|155736.2|155606.2|155711.6|155581.6|27
1653887010000|2022-05-30 05:03:30|155712.4|155582.4|155716.2|155586.2|155716.2|155586.2|155712|155582|19
1653887020000|2022-05-30 05:03:40|155715.1|155585.1|155715.6|155585.6|155719.4|155589.4|155712.1|155582.1|13
1653887030000|2022-05-30 05:03:50|155716.5|155586.5|155717.3|155587.3|155717.3|155587.3|155712.7|155582.7|13
1653887040000|2022-05-30 05:04:00|155714.9|155584.9|155709.7|155579.7|155718.4|155588.4|155709.7|155579.7|18
1653887050000|2022-05-30 05:04:10|155709.4|155579.4|155678.1|155548.1|155709.9|155579.9|155676.7|155546.7|34
1653887060000|2022-05-30 05:04:20|155676.3|155546.3|155662.3|155532.3|155676.3|155546.3|155654.2|155524.2|24
1653887070000|2022-05-30 05:04:30|155663.6|155533.6|155663.1|155533.1|155670.1|155540.1|155661.6|155531.6|30
1653887080000|2022-05-30 05:04:40|155662.7|155532.7|155661.6|155531.6|155664.3|155534.3|155660.6|155530.6|29
1653887090000|2022-05-30 05:04:50|155661.5|155531.5|155654.5|155524.5|155667.2|155537.2|155654.5|155524.5|30
1653887100000|2022-05-30 05:05:00|155660.8|155530.8|155658|155528|155665.8|155535.8|155651.3|155521.3|35
1653887110000|2022-05-30 05:05:10|155659.1|155529.1|155661.9|155531.9|155661.9|155531.9|155658.1|155528.1|17
1653887120000|2022-05-30 05:05:20|155662.2|155532.2|155654.6|155524.6|155664.6|155534.6|155652.7|155522.7|21
1653887130000|2022-05-30 05:05:30|155652.5|155522.5|155655.6|155525.6|155658.4|155528.4|155652.5|155522.5|29
1653887140000|2022-05-30 05:05:40|155657.5|155527.5|155666.7|155536.7|155667.6|155537.6|155654.1|155524.1|26
1653887150000|2022-05-30 05:05:50|155666.9|155536.9|155662.7|155532.7|155666.9|155536.9|155660.6|155530.6|20
1653887160000|2022-05-30 05:06:00|155661.3|155531.3|155658|155528|155661.3|155531.3|155651.4|155521.4|33
1653887170000|2022-05-30 05:06:10|155658.7|155528.7|155656.9|155526.9|155659.9|155529.9|155651.2|155521.2|30
1653887180000|2022-05-30 05:06:20|155657.3|155527.3|155661.8|155531.8|155662.3|155532.3|155657.3|155527.3|16
1653887190000|2022-05-30 05:06:30|155660.9|155530.9|155662.8|155532.8|155664.5|155534.5|155660.9|155530.9|10
1653887200000|2022-05-30 05:06:40|155663.4|155533.4|155662.8|155532.8|155664.5|155534.5|155662.8|155532.8|7
1653887210000|2022-05-30 05:06:50|155663.2|155533.2|155663.5|155533.5|155666.8|155536.8|155662.9|155532.9|11
1653887220000|2022-05-30 05:07:00|155673.4|155543.4|155679.2|155549.2|155680.3|155550.3|155672.2|155542.2|24
1653887230000|2022-05-30 05:07:10|155678.2|155548.2|155674.3|155544.3|155681.9|155551.9|155671.3|155541.3|27
1653887240000|2022-05-30 05:07:20|155673.8|155543.8|155674.7|155544.7|155674.7|155544.7|155673.4|155543.4|18
1653887250000|2022-05-30 05:07:30|155675.6|155545.6|155677.4|155547.4|155677.4|155547.4|155672.9|155542.9|16
1653887260000|2022-05-30 05:07:40|155677.5|155547.5|155669.8|155539.8|155677.5|155547.5|155665|155535|23
1653887270000|2022-05-30 05:07:50|155672.9|155542.9|155673.8|155543.8|155675.8|155545.8|155667.4|155537.4|29
1653887280000|2022-05-30 05:08:00|155675.2|155545.2|155673.9|155543.9|155676.8|155546.8|155667.7|155537.7|26
1653887290000|2022-05-30 05:08:10|155674.3|155544.3|155672.8|155542.8|155677.1|155547.1|155670.1|155540.1|30
1653887300000|2022-05-30 05:08:20|155672.5|155542.5|155673.6|155543.6|155678|155548|155669.4|155539.4|28
1653887310000|2022-05-30 05:08:30|155673.3|155543.3|155671.9|155541.9|155674.1|155544.1|155670|155540|21
1653887320000|2022-05-30 05:08:40|155672.3|155542.3|155671.2|155541.2|155676.9|155546.9|155671.1|155541.1|17
1653887330000|2022-05-30 05:08:50|155671.1|155541.1|155673.5|155543.5|155673.6|155543.6|155670.7|155540.7|19
1653887340000|2022-05-30 05:09:00|155673.2|155543.2|155672.4|155542.4|155673.6|155543.6|155670.1|155540.1|17
1653887350000|2022-05-30 05:09:10|155671.6|155541.6|155673.4|155543.4|155675.7|155545.7|155668|155538|21
1653887360000|2022-05-30 05:09:20|155672.7|155542.7|155661.3|155531.3|155677.5|155547.5|155660.8|155530.8|26
1653887370000|2022-05-30 05:09:30|155662.5|155532.5|155658.8|155528.8|155664.7|155534.7|155657.5|155527.5|19
1653887380000|2022-05-30 05:09:40|155656.9|155526.9|155661.3|155531.3|155662.3|155532.3|155656.9|155526.9|23
1653887390000|2022-05-30 05:09:50|155661.4|155531.4|155663.8|155533.8|155664.9|155534.9|155661.2|155531.2|13
1653887400000|2022-05-30 05:10:00|155663.6|155533.6|155659.7|155529.7|155663.8|155533.8|155659.3|155529.3|21
1653887410000|2022-05-30 05:10:10|155659.6|155529.6|155660.7|155530.7|155660.7|155530.7|155658.4|155528.4|19
1653887420000|2022-05-30 05:10:20|155663.4|155533.4|155663.6|155533.6|155665.8|155535.8|155663.1|155533.1|20
1653887430000|2022-05-30 05:10:30|155664.8|155534.8|155655.6|155525.6|155664.8|155534.8|155655.6|155525.6|18
1653887440000|2022-05-30 05:10:40|155656.3|155526.3|155657.1|155527.1|155660.4|155530.4|155653.7|155523.7|25
1653887450000|2022-05-30 05:10:50|155654.7|155524.7|155657.1|155527.1|155657.7|155527.7|155652.9|155522.9|27
1653887460000|2022-05-30 05:11:00|155656.9|155526.9|155654.5|155524.5|155665.6|155535.6|155654.5|155524.5|22
1653887470000|2022-05-30 05:11:10|155656|155526|155659.3|155529.3|155659.6|155529.6|155650|155520|25
1653887480000|2022-05-30 05:11:20|155656.5|155526.5|155649.4|155519.4|155656.5|155526.5|155647.6|155517.6|35
1653887490000|2022-05-30 05:11:30|155646.5|155516.5|155651.9|155521.9|155655.6|155525.6|155646.5|155516.5|28
1653887500000|2022-05-30 05:11:40|155653.7|155523.7|155655.6|155525.6|155655.7|155525.7|155649.9|155519.9|37
1653887510000|2022-05-30 05:11:50|155655.5|155525.5|155649.9|155519.9|155655.5|155525.5|155647|155517|34
1653887520000|2022-05-30 05:12:00|155651.2|155521.2|155647.9|155517.9|155652.7|155522.7|155644.8|155514.8|34
1653887530000|2022-05-30 05:12:10|155648.1|155518.1|155645.7|155515.7|155648.1|155518.1|155644.9|155514.9|23
1653887540000|2022-05-30 05:12:20|155655.6|155525.6|155650.2|155520.2|155655.6|155525.6|155648.1|155518.1|28
1653887550000|2022-05-30 05:12:30|155652.9|155522.9|155654.2|155524.2|155658.3|155528.3|155650.9|155520.9|30
1653887560000|2022-05-30 05:12:40|155654.7|155524.7|155653.9|155523.9|155654.7|155524.7|155650.2|155520.2|26
1653887570000|2022-05-30 05:12:50|155654.7|155524.7|155647.9|155517.9|155655.2|155525.2|155647.3|155517.3|17
1653887580000|2022-05-30 05:13:00|155646.9|155516.9|155646.2|155516.2|155654.4|155524.4|155643.2|155513.2|26
1653887590000|2022-05-30 05:13:10|155650.2|155520.2|155644.9|155514.9|155653.3|155523.3|155642.5|155512.5|18
1653887600000|2022-05-30 05:13:20|155645.2|155515.2|155646.8|155516.8|155646.8|155516.8|155639.5|155509.5|27
1653887610000|2022-05-30 05:13:30|155647.8|155517.8|155644.8|155514.8|155647.8|155517.8|155638|155508|28
1653887620000|2022-05-30 05:13:40|155644.4|155514.4|155643.2|155513.2|155644.4|155514.4|155635.1|155505.1|19
1653887630000|2022-05-30 05:13:50|155643|155513|155637.2|155507.2|155646.4|155516.4|155637.2|155507.2|29
1653887640000|2022-05-30 05:14:00|155650.9|155520.9|155644.4|155514.4|155650.9|155520.9|155636.2|155506.2|21
1653887650000|2022-05-30 05:14:10|155641.6|155511.6|155644.5|155514.5|155644.6|155514.6|155635.3|155505.3|28
1653887660000|2022-05-30 05:14:20|155642.3|155512.3|155654.3|155524.3|155654.3|155524.3|155639.9|155509.9|25
1653887670000|2022-05-30 05:14:30|155649.8|155519.8|155651.6|155521.6|155651.6|155521.6|155642.5|155512.5|34
1653887680000|2022-05-30 05:14:40|155651|155521|155649.4|155519.4|155654.1|155524.1|155648.3|155518.3|28
1653887690000|2022-05-30 05:14:50|155649.3|155519.3|155647.3|155517.3|155650|155520|155644.6|155514.6|30
1653887700000|2022-05-30 05:15:00|155645.8|155515.8|155642.8|155512.8|155658.6|155528.6|155639.4|155509.4|33
1653887710000|2022-05-30 05:15:10|155629.9|155499.9|155641|155511|155644.9|155530.8|155620.8|155499.9|31
1653887720000|2022-05-30 05:15:20|155642.3|155512.3|155528.6|155398.6|155647|155535.9|155517.9|155387.9|34
1653887730000|2022-05-30 05:15:30|155529.9|155399.9|155530.7|155400.7|155537.1|155407.1|155523.9|155393.9|23
1653887740000|2022-05-30 05:15:40|155528.6|155398.6|155528.9|155398.9|155530.7|155400.7|155526.5|155396.5|26
1653887750000|2022-05-30 05:15:50|155528.5|155398.5|155502.9|155372.9|155528.5|155398.5|155489.4|155359.4|26
1653887760000|2022-05-30 05:16:00|155499.7|155369.7|155505.9|155375.9|155507|155377|155499.7|155369.7|25
1653887770000|2022-05-30 05:16:10|155506.1|155376.1|155504|155374|155556.5|155390.5|155504|155350.6|20
1653887780000|2022-05-30 05:16:20|155503.9|155373.9|155512.4|155382.4|155516|155386|155503.9|155373.9|29
1653887790000|2022-05-30 05:16:30|155513|155383|155511.1|155381.1|155515.3|155385.3|155509.9|155379.9|26
1653887800000|2022-05-30 05:16:40|155510.7|155380.7|155528.6|155398.6|155534.1|155404.1|155508.8|155378.8|27
1653887810000|2022-05-30 05:16:50|155529.9|155399.9|155532.4|155402.4|155535.3|155405.3|155529.9|155399.9|29
1653887820000|2022-05-30 05:17:00|155533.6|155403.6|155535.6|155405.6|155536.8|155406.8|155526.7|155396.7|23
1653887830000|2022-05-30 05:17:10|155536.4|155406.4|155534.1|155404.1|155539.1|155409.1|155533|155403|24
1653887840000|2022-05-30 05:17:20|155533.4|155403.4|155536.9|155406.9|155537.3|155407.3|155525.1|155395.1|29
1653887850000|2022-05-30 05:17:30|155538.9|155408.9|155544.2|155414.2|155547.8|155417.8|155527.5|155397.5|22
1653887860000|2022-05-30 05:17:40|155546.7|155416.7|155543.3|155413.3|155582.2|155421.2|155536.6|155375.4|31
1653887870000|2022-05-30 05:17:50|155544|155414|155551.2|155421.2|155552.3|155422.3|155539.6|155409.6|22
1653887880000|2022-05-30 05:18:00|155549.9|155419.9|155530.3|155400.3|155549.9|155419.9|155525.3|155395.3|31
1653887890000|2022-05-30 05:18:10|155531|155401|155522.9|155392.9|155532.3|155402.3|155522.9|155392.9|26
1653887900000|2022-05-30 05:18:20|155523.3|155393.3|155552.5|155422.5|155552.8|155434|155523.3|155393.3|23
1653887910000|2022-05-30 05:18:30|155554.7|155424.7|155556.4|155426.4|155557.3|155427.3|155551.4|155421.4|16
1653887920000|2022-05-30 05:18:40|155557.4|155427.4|155553.9|155423.9|155558.4|155428.4|155551.4|155421.4|12
1653887930000|2022-05-30 05:18:50|155554.5|155424.5|155563.3|155433.3|155566.7|155436.7|155554.3|155424.3|18
1653887940000|2022-05-30 05:19:00|155562.6|155432.6|155560.7|155430.7|155567|155437|155560.1|155430.1|16
1653887950000|2022-05-30 05:19:10|155561.6|155431.6|155563.5|155433.5|155563.5|155433.5|155559.3|155429.3|15
1653887960000|2022-05-30 05:19:20|155560.9|155430.9|155569.4|155439.4|155577.4|155447.4|155559.3|155429.3|15
1653887970000|2022-05-30 05:19:30|155571.8|155441.8|155562.5|155432.5|155571.8|155442.1|155532.1|155420.8|24
1653887980000|2022-05-30 05:19:40|155564|155434|155562.7|155432.7|155564|155434|155558.5|155428.5|18
1653887990000|2022-05-30 05:19:50|155563.6|155433.6|155562.7|155432.7|155564.8|155434.8|155561.7|155431.7|12
1653888000000|2022-05-30 05:20:00|155563.3|155433.3|155558.7|155428.7|155563.3|155433.3|155553.7|155423.7|12
1653888010000|2022-05-30 05:20:10|155558.1|155428.1|155562.4|155432.4|155562.9|155432.9|155555.9|155425.9|15
1653888020000|2022-05-30 05:20:20|155560.7|155430.7|155563.9|155433.9|155564.6|155434.6|155560.7|155430.7|13
1653888030000|2022-05-30 05:20:30|155564.3|155434.3|155542.1|155452.1|155568.3|155454.9|155538.5|155434.3|9
1653888040000|2022-05-30 05:20:40|155539.2|155449.2|155549.9|155459.9|155550|155460|155537.6|155447.6|14
1653888050000|2022-05-30 05:20:50|155567.6|155437.6|155596.9|155466.9|155614.3|155484.3|155567.6|155437.6|31
1653888060000|2022-05-30 05:21:00|155596.3|155466.3|155602.6|155472.6|155609.4|155479.4|155596.3|155466.3|29
1653888070000|2022-05-30 05:21:10|155602.9|155472.9|155603.5|155473.5|155604.3|155474.3|155598.1|155468.1|28
1653888080000|2022-05-30 05:21:20|155602.7|155472.7|155599|155469|155602.7|155472.7|155596.7|155466.7|15
1653888090000|2022-05-30 05:21:30|155600|155470|155603.6|155473.6|155642|155474.9|155597.2|155431.6|17
1653888100000|2022-05-30 05:21:40|155604.6|155474.6|155591.2|155461.2|155604.6|155474.6|155582.3|155452.3|18
1653888110000|2022-05-30 05:21:50|155592.9|155462.9|155595.5|155465.5|155607|155477|155590.4|155460.4|28
1653888120000|2022-05-30 05:22:00|155594.7|155464.7|155603.1|155473.1|155603.1|155473.1|155594.1|155464.1|25
1653888130000|2022-05-30 05:22:10|155599.8|155469.8|155600.8|155470.8|155605.9|155475.9|155599.8|155469.8|25
1653888140000|2022-05-30 05:22:20|155601.3|155471.3|155596.1|155466.1|155608.3|155478.3|155595.2|155465.2|9
1653888150000|2022-05-30 05:22:30|155595|155465|155598.3|155468.3|155598.3|155468.3|155593.4|155463.4|16
1653888160000|2022-05-30 05:22:40|155598.4|155468.4|155600.2|155470.2|155600.2|155470.2|155590.1|155460.1|17
1653888170000|2022-05-30 05:22:50|155601.9|155471.9|155605.1|155475.1|155605.4|155475.4|155598.4|155468.4|20
1653888180000|2022-05-30 05:23:00|155604.5|155474.5|155604|155474|155606.2|155476.2|155603.5|155473.5|24
1653888190000|2022-05-30 05:23:10|155605.2|155475.2|155602|155472|155605.3|155475.3|155600.9|155470.9|16
1653888200000|2022-05-30 05:23:20|155603.6|155473.6|155606.3|155476.3|155608.8|155478.8|155603.6|155473.6|10
1653888210000|2022-05-30 05:23:30|155606.7|155476.7|155602.3|155472.3|155607.9|155477.9|155598.9|155468.9|16
1653888220000|2022-05-30 05:23:40|155602.5|155472.5|155601.1|155471.1|155602.5|155472.5|155598.5|155468.5|13
1653888230000|2022-05-30 05:23:50|155605.1|155475.1|155605.7|155475.7|155607.8|155477.8|155602.5|155472.5|11
1653888240000|2022-05-30 05:24:00|155607.8|155477.8|155604.5|155474.5|155609.3|155479.3|155601|155471|12
1653888250000|2022-05-30 05:24:10|155604.6|155474.6|155648.6|155518.6|155648.6|155518.6|155604.6|155474.6|26
1653888260000|2022-05-30 05:24:20|155646.5|155516.5|155656.4|155526.4|155656.4|155526.4|155646.5|155516.5|17
1653888270000|2022-05-30 05:24:30|155655.9|155525.9|155649.1|155519.1|155659.8|155529.8|155649.1|155519.1|11
1653888280000|2022-05-30 05:24:40|155649.6|155519.6|155650.9|155520.9|155656.2|155526.2|155649.6|155519.6|14
1653888290000|2022-05-30 05:24:50|155650.7|155520.7|155667.9|155537.9|155671.1|155541.1|155650.7|155520.7|19
1653888300000|2022-05-30 05:25:00|155668.9|155538.9|155670.7|155540.7|155671.3|155541.3|155664.7|155534.7|20
1653888310000|2022-05-30 05:25:10|155670.5|155540.5|155667.5|155537.5|155676|155546|155664.5|155534.5|15
1653888320000|2022-05-30 05:25:20|155664.4|155534.4|155664.4|155534.4|155668.9|155538.9|155655.5|155525.5|9
1653888330000|2022-05-30 05:25:30|155664.5|155534.5|155665.4|155535.4|155672.3|155542.3|155664.5|155534.5|10
1653888340000|2022-05-30 05:25:40|155668.4|155538.4|155666|155536|155671.1|155541.1|155655.8|155525.8|9
1653888350000|2022-05-30 05:25:50|155664.4|155534.4|155665.9|155535.9|155674.6|155544.6|155661.3|155531.3|7
1653888360000|2022-05-30 05:26:00|155673.8|155543.8|155674.8|155544.8|155674.8|155544.8|155671.9|155541.9|8
1653888370000|2022-05-30 05:26:10|155677.6|155547.6|155666.9|155536.9|155678.8|155548.8|155663.8|155533.8|14
1653888380000|2022-05-30 05:26:20|155668.9|155538.9|155651.3|155521.3|155677.9|155547.9|155631.2|155501.2|15
1653888390000|2022-05-30 05:26:30|155655.3|155525.3|155659.8|155529.8|155659.8|155529.8|155645|155515|18
1653888400000|2022-05-30 05:26:40|155658.8|155528.8|155660.3|155530.3|155660.7|155530.7|155657.4|155527.4|18
1653888410000|2022-05-30 05:26:50|155659.3|155529.3|155665.8|155535.8|155667.8|155537.8|155659.3|155529.3|15
1653888420000|2022-05-30 05:27:00|155667.3|155537.3|155662.5|155532.5|155667.7|155537.7|155660|155530|18
1653888430000|2022-05-30 05:27:10|155667.6|155537.6|155656.8|155526.8|155668|155538|155653.8|155523.8|15
1653888440000|2022-05-30 05:27:20|155649.9|155519.9|155662.3|155532.3|155665.4|155535.4|155649.9|155519.9|10
1653888450000|2022-05-30 05:27:30|155658.2|155528.2|155668.2|155538.2|155668.2|155538.2|155658.2|155528.2|20
1653888460000|2022-05-30 05:27:40|155668.5|155538.5|155667|155537|155669.6|155539.6|155665.4|155535.4|11
1653888470000|2022-05-30 05:27:50|155667.1|155537.1|155568.9|155438.9|155704|155544.6|155568.9|155438.9|19
1653888480000|2022-05-30 05:28:00|155581.3|155451.3|155594.9|155464.9|155607.7|155477.7|155576.3|155446.3|33
1653888490000|2022-05-30 05:28:10|155593.9|155463.9|155588.7|155458.7|155604.4|155474.4|155587.7|155457.7|21
1653888500000|2022-05-30 05:28:20|155590.1|155460.1|155590.5|155460.5|155591|155461|155585.8|155455.8|19
1653888510000|2022-05-30 05:28:30|155588.7|155458.7|155592.6|155462.6|155592.6|155462.6|155587.2|155457.2|15
1653888520000|2022-05-30 05:28:40|155640|155420|155592.2|155462.2|155640|155467.1|155584.4|155420|19
1653888530000|2022-05-30 05:28:50|155590.1|155460.1|155574.7|155444.7|155639.8|155463.8|155574.7|155413|18
1653888540000|2022-05-30 05:29:00|155595|155465|155592.8|155462.8|155597|155467|155587.2|155457.2|14
1653888550000|2022-05-30 05:29:10|155591.4|155461.4|155593.7|155463.7|155593.7|155463.7|155573.3|155443.3|11
1653888560000|2022-05-30 05:29:20|155590.1|155460.1|155613|155483|155613|155504.3|155577.5|155447.5|19
1653888570000|2022-05-30 05:29:30|155608.5|155478.5|155599.1|155469.1|155613.4|155483.4|155597.8|155467.8|38
1653888580000|2022-05-30 05:29:40|155599.8|155469.8|155597.5|155467.5|155602.8|155472.8|155597.5|155467.5|39
1653888590000|2022-05-30 05:29:50|155598.5|155468.5|155607.6|155477.6|155611.6|155481.6|155597.4|155467.4|39
1653888600000|2022-05-30 05:30:00|155606.1|155476.1|155606.2|155476.2|155610|155480|155593.2|155463.2|40
1653888610000|2022-05-30 05:30:10|155602.3|155472.3|155586.1|155456.1|155608.7|155478.7|155580|155450|31
1653888620000|2022-05-30 05:30:20|155587.9|155457.9|155584.7|155454.7|155588.3|155458.3|155580.9|155450.9|19
1653888630000|2022-05-30 05:30:30|155586.2|155456.2|155587|155457|155589.5|155459.5|155583.3|155453.3|22
1653888640000|2022-05-30 05:30:40|155586.5|155456.5|155586.4|155456.4|155591.9|155461.9|155585|155455|19
1653888650000|2022-05-30 05:30:50|155587.5|155457.5|155578.1|155448.1|155619.7|155457.5|155572.3|155411.2|26
1653888660000|2022-05-30 05:31:00|155577.6|155447.6|155580.9|155450.9|155583|155453|155577.6|155447.6|28
1653888670000|2022-05-30 05:31:10|155579.9|155449.9|155580.1|155450.1|155583.2|155453.2|155577.1|155447.1|27
1653888680000|2022-05-30 05:31:20|155579.8|155449.8|155581.2|155451.2|155586.7|155456.7|155576.9|155446.9|26
1653888690000|2022-05-30 05:31:30|155581.4|155451.4|155587.3|155457.3|155587.9|155457.9|155580.2|155450.2|15
1653888700000|2022-05-30 05:31:40|155588.7|155458.7|155633|155418.9|155652|155459.4|155585.6|155409.4|12
1653888710000|2022-05-30 05:31:50|155631.9|155418.1|155640.3|155437.4|155640.4|155475.2|155602.4|155418.1|15
1653888720000|2022-05-30 05:32:00|155643|155431.8|155595.8|155465.8|155656.4|155474.8|155585|155424|17
1653888730000|2022-05-30 05:32:10|155634.8|155431.1|155587.5|155457.5|155636.5|155457.5|155582.9|155417|21
1653888740000|2022-05-30 05:32:20|155593.6|155463.6|155586.7|155456.7|155595.9|155465.9|155584.5|155454.5|28
1653888750000|2022-05-30 05:32:30|155587.5|155457.5|155595.6|155465.6|155595.6|155465.6|155580.9|155450.9|27
1653888760000|2022-05-30 05:32:40|155595.5|155465.5|155595.8|155465.8|155596.1|155466.1|155590.3|155460.3|22
1653888770000|2022-05-30 05:32:50|155595.2|155465.2|155591.8|155461.8|155597.4|155467.4|155583.8|155453.8|32
1653888780000|2022-05-30 05:33:00|155592.1|155462.1|155590.1|155460.1|155595.5|155465.5|155588|155458|21
1653888790000|2022-05-30 05:33:10|155590.7|155460.7|155590.8|155460.8|155594.6|155464.6|155577.3|155447.3|14
1653888800000|2022-05-30 05:33:20|155583.8|155453.8|155590.5|155460.5|155627|155461.9|155583.8|155417.3|16
1653888810000|2022-05-30 05:33:30|155588.2|155458.2|155585.3|155455.3|155628.6|155462.8|155585.2|155418.8|16
1653888820000|2022-05-30 05:33:40|155583.8|155453.8|155586.7|155456.7|155588.9|155458.9|155582.1|155452.1|12
1653888830000|2022-05-30 05:33:50|155589.1|155459.1|155589.2|155459.2|155658.9|155471.3|155588.2|155405.8|16
1653888840000|2022-05-30 05:34:00|155584.1|155454.1|155594.7|155464.7|155596|155466|155584.1|155454.1|21
1653888850000|2022-05-30 05:34:10|155602.2|155472.2|155596.3|155466.3|155640.2|155472.2|155594.4|155429.1|16
1653888860000|2022-05-30 05:34:20|155597.6|155467.6|155594.3|155464.3|155600|155470|155587.3|155457.3|15
1653888870000|2022-05-30 05:34:30|155594.4|155464.4|155594.6|155464.6|155594.6|155464.6|155590.8|155460.8|12
1653888880000|2022-05-30 05:34:40|155592|155462|155589.7|155459.7|155593.6|155463.6|155574.7|155444.7|16
1653888890000|2022-05-30 05:34:50|155588.5|155458.5|155587.8|155457.8|155593.7|155463.7|155585.7|155455.7|20
1653888900000|2022-05-30 05:35:00|155586.8|155456.8|155581|155451|155588.6|155458.6|155580.8|155450.8|18
1653888910000|2022-05-30 05:35:10|155580.9|155450.9|155582.1|155452.1|155585|155455|155579.7|155449.7|21
1653888920000|2022-05-30 05:35:20|155585.1|155455.1|155567.6|155437.6|155591.1|155461.1|155567.3|155437.3|31
1653888930000|2022-05-30 05:35:30|155566.1|155436.1|155580|155450|155581.8|155451.8|155561.5|155431.5|32
1653888940000|2022-05-30 05:35:40|155580.8|155450.8|155582.1|155452.1|155583.4|155453.4|155574.4|155444.4|23
1653888950000|2022-05-30 05:35:50|155583.8|155453.8|155585.9|155455.9|155585.9|155455.9|155576.9|155446.9|19
1653888960000|2022-05-30 05:36:00|155587.7|155457.7|155585.7|155455.7|155587.7|155457.7|155578.5|155448.5|16
1653888970000|2022-05-30 05:36:10|155625.1|155419.5|155583.2|155453.2|155625.8|155456.7|155583.1|155419.5|11
1653888980000|2022-05-30 05:36:20|155579.8|155449.8|155635.4|155422.2|155661.7|155463.8|155579.8|155388.6|17
1653888990000|2022-05-30 05:36:30|155635.7|155423.2|155577.7|155447.7|155635.7|155453|155566.2|155423.2|30
1653889000000|2022-05-30 05:36:40|155577.5|155447.5|155580.7|155450.7|155582.9|155452.9|155573.2|155443.2|23
1653889010000|2022-05-30 05:36:50|155579.9|155449.9|155575.8|155445.8|155584.7|155454.7|155575.8|155445.8|20
1653889020000|2022-05-30 05:37:00|155577.4|155447.4|155583.7|155453.7|155590.1|155460.1|155576.6|155446.6|23
1653889030000|2022-05-30 05:37:10|155583.8|155453.8|155577.9|155447.9|155583.8|155453.8|155577.9|155447.9|18
1653889040000|2022-05-30 05:37:20|155580|155450|155584.1|155454.1|155584.7|155454.7|155578.9|155448.9|20
1653889050000|2022-05-30 05:37:30|155585|155455|155572.7|155442.7|155585.2|155455.2|155562.7|155432.7|29
1653889060000|2022-05-30 05:37:40|155575.8|155445.8|155566.7|155436.7|155577.5|155447.5|155565.9|155435.9|24
1653889070000|2022-05-30 05:37:50|155565.7|155435.7|155567.7|155437.7|155571.1|155441.1|155565.7|155435.7|26
1653889080000|2022-05-30 05:38:00|155567.8|155437.8|155565.1|155435.1|155639.7|155440.4|155558.1|155385.3|25
1653889090000|2022-05-30 05:38:10|155565.8|155435.8|155570|155440|155577.2|155447.2|155565.8|155435.8|19
1653889100000|2022-05-30 05:38:20|155574.6|155444.6|155573.5|155443.5|155588.1|155458.1|155573.2|155443.2|16
1653889110000|2022-05-30 05:38:30|155574.8|155444.8|155579.9|155449.9|155580.7|155450.7|155574.8|155444.8|14
1653889120000|2022-05-30 05:38:40|155582.3|155452.3|155586.1|155456.1|155587.3|155457.3|155576.6|155446.6|14
1653889130000|2022-05-30 05:38:50|155586.6|155456.6|155586.3|155456.3|155587.5|155457.5|155584|155454|8
1653889140000|2022-05-30 05:39:00|155587.6|155457.6|155588.3|155458.3|155630.2|155459.9|155576|155405.8|19
1653889150000|2022-05-30 05:39:10|155587.7|155457.7|155559.9|155429.9|155589.4|155459.4|155559.9|155429.9|35
1653889160000|2022-05-30 05:39:20|155561.8|155431.8|155565.9|155435.9|155573.8|155443.8|155557.4|155427.4|31
1653889170000|2022-05-30 05:39:30|155567.6|155437.6|155571.5|155441.5|155574|155444|155566.8|155436.8|29
1653889180000|2022-05-30 05:39:40|155571.6|155441.6|155577.8|155447.8|155577.8|155447.8|155570.5|155440.5|23
1653889190000|2022-05-30 05:39:50|155579.3|155449.3|155587.8|155457.8|155622.2|155459.8|155579.3|155421.2|12
1653889200000|2022-05-30 05:40:00|155575|155445|155581|155451|155583.6|155453.6|155572.9|155442.9|16
1653889210000|2022-05-30 05:40:10|155583.1|155453.1|155587.8|155457.8|155589.8|155459.8|155581.3|155451.3|14
1653889220000|2022-05-30 05:40:20|155587.6|155457.6|155585.5|155455.5|155590.3|155460.3|155582.3|155452.3|9
1653889230000|2022-05-30 05:40:30|155582.8|155452.8|155569.3|155439.3|155582.8|155452.8|155565|155435|26
1653889240000|2022-05-30 05:40:40|155573.1|155443.1|155573.1|155443.1|155576.5|155446.5|155569.4|155439.4|12
1653889250000|2022-05-30 05:40:50|155575.5|155445.5|155576.7|155446.7|155576.7|155446.7|155568.8|155438.8|15
1653889260000|2022-05-30 05:41:00|155577.9|155447.9|155565.4|155435.4|155582.7|155452.7|155558.8|155428.8|24
1653889270000|2022-05-30 05:41:10|155565.5|155435.5|155566.6|155436.6|155571.4|155441.4|155560.6|155430.6|27
1653889280000|2022-05-30 05:41:20|155565.8|155435.8|155568.8|155438.8|155571.1|155441.1|155564.6|155434.6|23
1653889290000|2022-05-30 05:41:30|155565|155435|155570.2|155440.2|155570.3|155440.3|155563.1|155433.1|24
1653889300000|2022-05-30 05:41:40|155570.1|155440.1|155572.4|155442.4|155572.5|155442.5|155567.4|155437.4|14
1653889310000|2022-05-30 05:41:50|155571.2|155441.2|155576.2|155446.2|155582.2|155452.2|155571.1|155441.1|15
1653889320000|2022-05-30 05:42:00|155566.4|155436.4|155569.7|155439.7|155574.8|155444.8|155563|155433|29
1653889330000|2022-05-30 05:42:10|155566.7|155436.7|155567.9|155437.9|155573.7|155443.7|155565.2|155435.2|20
1653889340000|2022-05-30 05:42:20|155568.2|155438.2|155577.6|155447.6|155578.9|155448.9|155567.5|155437.5|22
1653889350000|2022-05-30 05:42:30|155578.8|155448.8|155583.4|155453.4|155583.5|155453.5|155578.5|155448.5|19
1653889360000|2022-05-30 05:42:40|155583.3|155453.3|155571.4|155441.4|155589|155459|155571.4|155441.4|18
1653889370000|2022-05-30 05:42:50|155573.5|155443.5|155587.7|155457.7|155587.7|155457.7|155570|155440|26
1653889380000|2022-05-30 05:43:00|155589.1|155459.1|155588.8|155458.8|155589.1|155459.1|155583.6|155453.6|6
1653889390000|2022-05-30 05:43:10|155588.6|155458.6|155589.8|155459.8|155592.8|155462.8|155588.1|155458.1|8
1653889400000|2022-05-30 05:43:20|155591.1|155461.1|155576.1|155446.1|155593.3|155463.3|155576.1|155446.1|16
1653889410000|2022-05-30 05:43:30|155578.8|155448.8|155575.2|155445.2|155581.8|155451.8|155569.5|155439.5|29
1653889420000|2022-05-30 05:43:40|155575.1|155445.1|155574.6|155444.6|155577.6|155447.6|155570.3|155440.3|21
1653889430000|2022-05-30 05:43:50|155571.7|155441.7|155571.8|155441.8|155576|155446|155568|155438|25
1653889440000|2022-05-30 05:44:00|155570.9|155440.9|155567.4|155437.4|155577.3|155447.3|155567.4|155437.4|26
1653889450000|2022-05-30 05:44:10|155557.4|155427.4|155571.1|155441.1|155576.2|155446.2|155557.4|155427.4|31
1653889460000|2022-05-30 05:44:20|155567.4|155437.4|155575.5|155445.5|155577.7|155447.7|155566.5|155436.5|24
1653889470000|2022-05-30 05:44:30|155573.6|155443.6|155573.3|155443.3|155575.3|155445.3|155570.4|155440.4|25
1653889480000|2022-05-30 05:44:40|155573.4|155443.4|155575.4|155445.4|155575.8|155445.8|155572.5|155442.5|14
1653889490000|2022-05-30 05:44:50|155575|155445|155570.7|155440.7|155578.7|155448.7|155566.8|155436.8|26
1653889500000|2022-05-30 05:45:00|155579|155449|155570.8|155440.8|155614.6|155449|155566.6|155405.8|28
1653889510000|2022-05-30 05:45:10|155569.6|155439.6|155570.2|155440.2|155573.9|155443.9|155559.5|155429.5|28
1653889520000|2022-05-30 05:45:20|155574.9|155444.9|155572.3|155442.3|155575|155445|155568.5|155438.5|20
1653889530000|2022-05-30 05:45:30|155572.6|155442.6|155575.2|155445.2|155576.1|155446.1|155572.4|155442.4|17
1653889540000|2022-05-30 05:45:40|155575.3|155445.3|155566.4|155436.4|155575.4|155445.4|155557.7|155427.7|33
1653889550000|2022-05-30 05:45:50|155565.8|155435.8|155566.5|155436.5|155575.7|155445.7|155558.8|155428.8|29
1653889560000|2022-05-30 05:46:00|155565.3|155435.3|155565.1|155435.1|155568.7|155438.7|155562|155432|31
1653889570000|2022-05-30 05:46:10|155565|155435|155562.7|155432.7|155568.4|155438.4|155562.7|155432.7|25
1653889580000|2022-05-30 05:46:20|155564|155434|155565.7|155435.7|155569.2|155439.2|155564|155434|28
1653889590000|2022-05-30 05:46:30|155565.3|155435.3|155564.3|155434.3|155567.1|155437.1|155557.6|155427.6|34
1653889600000|2022-05-30 05:46:40|155564.1|155434.1|155564.3|155434.3|155567.5|155437.5|155563.1|155433.1|27
1653889610000|2022-05-30 05:46:50|155563.9|155433.9|155561|155431|155565.5|155435.5|155560.5|155430.5|27
1653889620000|2022-05-30 05:47:00|155561.1|155431.1|155559.7|155429.7|155563.7|155433.7|155556.5|155426.5|34
1653889630000|2022-05-30 05:47:10|155558.5|155428.5|155559.2|155429.2|155565.3|155435.3|155557.7|155427.7|35
1653889640000|2022-05-30 05:47:20|155559.3|155429.3|155560.1|155430.1|155567.4|155437.4|155556.1|155426.1|34
1653889650000|2022-05-30 05:47:30|155566.2|155436.2|155565.5|155435.5|155567|155437|155558.9|155428.9|31
1653889660000|2022-05-30 05:47:40|155563.4|155433.4|155559.7|155429.7|155563.4|155433.4|155550.6|155420.6|35
1653889670000|2022-05-30 05:47:50|155557.2|155427.2|155557.2|155427.2|155559.3|155429.3|155555.7|155425.7|28
1653889680000|2022-05-30 05:48:00|155557.1|155427.1|155557.5|155427.5|155559.2|155429.2|155554.3|155424.3|30
1653889690000|2022-05-30 05:48:10|155557.6|155427.6|155557.1|155427.1|155561.4|155431.4|155555.3|155425.3|34
1653889700000|2022-05-30 05:48:20|155559|155429|155559.3|155429.3|155561.3|155431.3|155556|155426|31
1653889710000|2022-05-30 05:48:30|155557.3|155427.3|155562.8|155432.8|155563.5|155433.5|155556.4|155426.4|23
1653889720000|2022-05-30 05:48:40|155562.9|155432.9|155552.5|155422.5|155563.6|155433.6|155552.5|155422.5|27
1653889730000|2022-05-30 05:48:50|155556.3|155426.3|155555.6|155425.6|155566.1|155436.1|155540.9|155410.9|33
1653889740000|2022-05-30 05:49:00|155552.9|155422.9|155545.7|155415.7|155557.5|155427.5|155537.2|155407.2|31
1653889750000|2022-05-30 05:49:10|155555.3|155425.3|155548.5|155418.5|155556.2|155426.2|155545.9|155415.9|31
1653889760000|2022-05-30 05:49:20|155547.5|155417.5|155546.8|155416.8|155552.6|155422.6|155544.5|155414.5|25
1653889770000|2022-05-30 05:49:30|155547.5|155417.5|155547.1|155417.1|155552.9|155422.9|155544|155414|24
1653889780000|2022-05-30 05:49:40|155547.4|155417.4|155543.1|155413.1|155549.2|155419.2|155543.1|155413.1|22
1653889790000|2022-05-30 05:49:50|155543.8|155413.8|155548.1|155418.1|155555.3|155425.3|155541.2|155411.2|24
1653889800000|2022-05-30 05:50:00|155551.4|155421.4|155551.6|155421.6|155551.6|155421.6|155536.8|155406.8|27
1653889810000|2022-05-30 05:50:10|155552.9|155422.9|155555.9|155425.9|155557|155427|155536.6|155406.6|21
1653889820000|2022-05-30 05:50:20|155555.5|155425.5|155551.1|155421.1|155555.5|155425.5|155547.3|155417.3|19
1653889830000|2022-05-30 05:50:30|155552.7|155422.7|155545.8|155415.8|155552.7|155422.7|155545.2|155415.2|24
1653889840000|2022-05-30 05:50:40|155549.6|155419.6|155549.8|155419.8|155552.5|155422.5|155546.2|155416.2|19
1653889850000|2022-05-30 05:50:50|155548.7|155418.7|155558.1|155428.1|155562.5|155432.5|155546.9|155416.9|31
1653889860000|2022-05-30 05:51:00|155558.2|155428.2|155555.8|155425.8|155563.4|155433.4|155555.3|155425.3|28
1653889870000|2022-05-30 05:51:10|155556.9|155426.9|155554.2|155424.2|155556.9|155426.9|155551.2|155421.2|19
1653889880000|2022-05-30 05:51:20|155554.6|155424.6|155549.8|155419.8|155557|155427|155548.5|155418.5|17
1653889890000|2022-05-30 05:51:30|155549.6|155419.6|155548.5|155418.5|155550.2|155420.2|155545.2|155415.2|24
1653889900000|2022-05-30 05:51:40|155549.8|155419.8|155551.6|155421.6|155556.8|155426.8|155545|155415|29
1653889910000|2022-05-30 05:51:50|155547.4|155417.4|155554.5|155424.5|155557.1|155427.1|155547.4|155417.4|18
1653889920000|2022-05-30 05:52:00|155552.8|155422.8|155557.8|155427.8|155557.8|155427.8|155549.5|155419.5|11
1653889930000|2022-05-30 05:52:10|155555.9|155425.9|155554.5|155424.5|155557.9|155427.9|155552.8|155422.8|13
1653889940000|2022-05-30 05:52:20|155552.4|155422.4|155558.8|155428.8|155559.1|155429.1|155552.4|155422.4|16
1653889950000|2022-05-30 05:52:30|155558.9|155428.9|155556.5|155426.5|155561.5|155431.5|155550.3|155420.3|25
1653889960000|2022-05-30 05:52:40|155559.7|155429.7|155559.7|155429.7|155561.4|155431.4|155556.6|155426.6|16
1653889970000|2022-05-30 05:52:50|155560|155430|155560.4|155430.4|155563.6|155433.6|155559.8|155429.8|20
1653889980000|2022-05-30 05:53:00|155563.2|155433.2|155558|155428|155568.1|155438.1|155558|155428|19
1653889990000|2022-05-30 05:53:10|155558.5|155428.5|155562|155432|155562.1|155432.1|155556.9|155426.9|12
1653890000000|2022-05-30 05:53:20|155561.8|155431.8|155561.8|155431.8|155561.8|155431.8|155559.9|155429.9|8
1653890010000|2022-05-30 05:53:30|155565.5|155435.5|155564.6|155434.6|155565.5|155435.5|155563.4|155433.4|11
1653890020000|2022-05-30 05:53:40|155565.2|155435.2|155566.7|155436.7|155566.7|155436.7|155564.7|155434.7|6
1653890030000|2022-05-30 05:53:50|155566.6|155436.6|155570.5|155440.5|155570.5|155456.4|155543.5|155436.6|7
1653890040000|2022-05-30 05:54:00|155557.7|155427.7|155564.2|155434.2|155565|155435|155556.9|155426.9|11
1653890050000|2022-05-30 05:54:10|155565.5|155435.5|155563|155433|155566.1|155436.1|155539.5|155409.5|9
1653890060000|2022-05-30 05:54:20|155573.7|155443.7|155666.1|155536.1|155671.5|155541.5|155573.7|155443.7|22
1653890070000|2022-05-30 05:54:30|155665.3|155535.3|155662.3|155532.3|155666.5|155536.5|155658.7|155528.7|20
1653890080000|2022-05-30 05:54:40|155662.4|155532.4|155661.2|155531.2|155663.6|155533.6|155659.8|155529.8|13
1653890090000|2022-05-30 05:54:50|155661.7|155531.7|155666.4|155536.4|155666.4|155536.4|155659.7|155529.7|18
1653890100000|2022-05-30 05:55:00|155666.5|155536.5|155669.3|155539.3|155669.4|155539.4|155665.5|155535.5|17
1653890110000|2022-05-30 05:55:10|155661.1|155531.1|155635.2|155505.2|155710.4|155533.4|155635.2|155489.9|30
1653890120000|2022-05-30 05:55:20|155635.9|155505.9|155637.6|155507.6|155640.3|155510.3|155633.8|155503.8|25
1653890130000|2022-05-30 05:55:30|155640|155510|155636|155506|155640.4|155510.4|155634.7|155504.7|26
1653890140000|2022-05-30 05:55:40|155637.5|155507.5|155640.7|155510.7|155642.5|155512.5|155636.6|155506.6|26
1653890150000|2022-05-30 05:55:50|155641.7|155511.7|155635.4|155505.4|155680.1|155517.1|155624.9|155463.2|25
1653890160000|2022-05-30 05:56:00|155634.8|155504.8|155631|155501|155639.7|155509.7|155628.4|155498.4|33
1653890170000|2022-05-30 05:56:10|155630.5|155500.5|155629.8|155499.8|155633.3|155503.3|155628.3|155498.3|27
1653890180000|2022-05-30 05:56:20|155631.3|155501.3|155630.1|155500.1|155636.4|155506.4|155624.2|155494.2|25
1653890190000|2022-05-30 05:56:30|155631.6|155501.6|155608.8|155478.8|155634.1|155504.1|155602.4|155472.4|29
1653890200000|2022-05-30 05:56:40|155605.2|155475.2|155606.1|155476.1|155611.3|155481.3|155603.9|155473.9|35
1653890210000|2022-05-30 05:56:50|155604.4|155474.4|155606.3|155476.3|155612.4|155482.4|155604.4|155474.4|29
1653890220000|2022-05-30 05:57:00|155606.1|155476.1|155610.4|155480.4|155613.3|155483.3|155605.2|155475.2|23
1653890230000|2022-05-30 05:57:10|155610.3|155480.3|155608|155478|155653.7|155486.1|155603.1|155447.2|25
1653890240000|2022-05-30 05:57:20|155608.4|155478.4|155667.1|155448|155667.1|155491.5|155606.1|155437.6|21
1653890250000|2022-05-30 05:57:30|155667.7|155445.7|155659.8|155438.6|155673.6|155485.8|155608.1|155436.1|25
1653890260000|2022-05-30 05:57:40|155661.9|155440.8|155620.4|155490.4|155661.9|155490.4|155611.2|155440.8|25
1653890270000|2022-05-30 05:57:50|155620.2|155490.2|155615.2|155485.2|155620.2|155490.2|155612|155482|19
1653890280000|2022-05-30 05:58:00|155615.4|155485.4|155612.7|155482.7|155663.7|155488.2|155612.7|155449.5|23
1653890290000|2022-05-30 05:58:10|155614.3|155484.3|155615.2|155485.2|155651.4|155488.1|155609.8|155447.1|26
1653890300000|2022-05-30 05:58:20|155615|155485|155626.2|155496.2|155661|155502.9|155610.4|155454.2|31
1653890310000|2022-05-30 05:58:30|155670|155458.1|155641.2|155511.2|155707.8|155526.1|155630.7|155458.1|25
1653890320000|2022-05-30 05:58:40|155642.5|155512.5|155638.5|155508.5|155682.1|155516.5|155638.5|155480.5|14
1653890330000|2022-05-30 05:58:50|155639.9|155509.9|155643.8|155513.8|155644.9|155514.9|155639.9|155509.9|22
1653890340000|2022-05-30 05:59:00|155644.1|155514.1|155649|155519|155699.6|155519.4|155643.6|155468.5|24
1653890350000|2022-05-30 05:59:10|155645.3|155515.3|155648.4|155518.4|155650|155520|155645.3|155515.3|28
1653890360000|2022-05-30 05:59:20|155647.8|155517.8|155645.7|155515.7|155648.4|155518.4|155644.7|155514.7|20
1653890370000|2022-05-30 05:59:30|155645.2|155515.2|155697.8|155472.8|155697.8|155520.6|155645.2|155472.8|26
1653890380000|2022-05-30 05:59:40|155694.2|155480.1|155649.5|155519.5|155694.2|155521.2|155646.6|155479.8|25
1653890390000|2022-05-30 05:59:50|155648.9|155518.9|155648.2|155518.2|155652.3|155522.3|155644.2|155514.2|30
1653890400000|2022-05-30 06:00:00|155644.7|155514.7|155605.5|155475.5|155644.7|155514.7|155601.8|155471.8|30
1653890410000|2022-05-30 06:00:10|155603.1|155473.1|155605|155475|155607.7|155477.7|155598.1|155468.1|32
1653890420000|2022-05-30 06:00:20|155605.7|155475.7|155609.2|155479.2|155612.3|155482.3|155605.7|155475.7|27
1653890430000|2022-05-30 06:00:30|155608.6|155478.6|155594.9|155464.9|155608.6|155478.6|155594.9|155464.9|28
1653890440000|2022-05-30 06:00:40|155594.4|155464.4|155609.1|155479.1|155617.8|155487.8|155594.3|155464.3|32
1653890450000|2022-05-30 06:00:50|155618.1|155488.1|155612|155482|155625.5|155495.5|155606.9|155476.9|36
1653890460000|2022-05-30 06:01:00|155614.6|155484.6|155613.6|155483.6|155621.9|155491.9|155608.4|155478.4|30
1653890470000|2022-05-30 06:01:10|155612.5|155482.5|155617.5|155487.5|155620.4|155490.4|155612.5|155482.5|30
1653890480000|2022-05-30 06:01:20|155610.8|155480.8|155606.7|155476.7|155616.6|155486.6|155603.9|155473.9|24
1653890490000|2022-05-30 06:01:30|155605.6|155475.6|155603.2|155473.2|155605.6|155475.6|155596.5|155466.5|32
1653890500000|2022-05-30 06:01:40|155602.7|155472.7|155605|155475|155605|155475|155600.4|155470.4|17
1653890510000|2022-05-30 06:01:50|155604.2|155474.2|155611.3|155481.3|155612.2|155482.2|155598.2|155468.2|23
1653890520000|2022-05-30 06:02:00|155610.1|155480.1|155605.8|155475.8|155611.3|155481.3|155603.6|155473.6|26
1653890530000|2022-05-30 06:02:10|155606.3|155476.3|155561.5|155431.5|155606.3|155476.3|155561.5|155431.5|32
1653890540000|2022-05-30 06:02:20|155538.3|155408.3|155527.8|155397.8|155538.3|155408.3|155524.9|155394.9|27
1653890550000|2022-05-30 06:02:30|155524|155394|155514.7|155384.7|155535.2|155415.3|155505.3|155383.9|22
1653890560000|2022-05-30 06:02:40|155517.4|155387.4|155529.3|155399.3|155529.4|155409.7|155498.7|155387.4|21
1653890570000|2022-05-30 06:02:50|155528.9|155398.9|155531.6|155401.6|155531.6|155401.6|155527.4|155397.4|21
1653890580000|2022-05-30 06:03:00|155532.7|155402.7|155510.6|155420.6|155533.7|155422.4|155508.8|155397.5|13
1653890590000|2022-05-30 06:03:10|155507.2|155417.2|155508.9|155418.9|155510.6|155420.6|155507.2|155417.2|23
1653890600000|2022-05-30 06:03:20|155509.8|155419.8|155525|155395|155530.9|155420.1|155507.6|155395|15
1653890610000|2022-05-30 06:03:30|155526.7|155396.7|155531.7|155401.7|155533.9|155403.9|155524.6|155394.6|18
1653890620000|2022-05-30 06:03:40|155530.7|155400.7|155527.6|155397.6|155534.4|155404.4|155527.6|155397.6|15
1653890630000|2022-05-30 06:03:50|155528.4|155398.4|155528.2|155398.2|155531.1|155401.1|155528.2|155398.2|11
1653890640000|2022-05-30 06:04:00|155528.6|155398.6|155524.6|155394.6|155528.9|155398.9|155522.2|155392.2|14
1653890650000|2022-05-30 06:04:10|155524.8|155394.8|155445|155315|155524.8|155394.8|155445|155315|32
1653890660000|2022-05-30 06:04:20|155442.4|155312.4|155442.1|155312.1|155450.3|155320.3|155441.6|155311.6|17
1653890670000|2022-05-30 06:04:30|155441.9|155311.9|155446.3|155316.3|155446.3|155316.3|155439.1|155309.1|28
1653890680000|2022-05-30 06:04:40|155449|155319|155433.1|155343.1|155456.7|155343.1|155431.2|155314.3|16
1653890690000|2022-05-30 06:04:50|155434.5|155344.5|155463.6|155333.6|155463.6|155355.4|155432.2|155323.1|16
1653890700000|2022-05-30 06:05:00|155457.8|155327.8|155487|155357|155488.6|155377.5|155457.6|155327.6|23
1653890710000|2022-05-30 06:05:10|155482.8|155352.8|155485.3|155355.3|155489.6|155359.6|155482.8|155352.8|18
1653890720000|2022-05-30 06:05:20|155484.8|155354.8|155509.9|155379.9|155509.9|155379.9|155483.9|155353.9|20
1653890730000|2022-05-30 06:05:30|155508.2|155378.2|155516.9|155386.9|155518.3|155388.3|155508.2|155378.2|10
1653890740000|2022-05-30 06:05:40|155517|155387|155512.5|155382.5|155517|155387|155511.5|155381.5|13
1653890750000|2022-05-30 06:05:50|155513.8|155383.8|155506.3|155376.3|155518|155396.9|155486.9|155375.4|14
1653890760000|2022-05-30 06:06:00|155507.9|155377.9|155515.6|155385.6|155515.6|155385.6|155507.9|155377.9|10
1653890770000|2022-05-30 06:06:10|155517.4|155387.4|155508.4|155378.4|155525.7|155403.4|155493.4|155375.3|21
1653890780000|2022-05-30 06:06:20|155517.5|155387.5|155514.9|155384.9|155521.3|155408.5|155493.5|155382.3|23
1653890790000|2022-05-30 06:06:30|155511.4|155381.4|155513.2|155383.2|155515.3|155385.3|155511.4|155381.4|10
1653890800000|2022-05-30 06:06:40|155512.6|155382.6|155522.4|155392.4|155522.4|155392.4|155509.1|155379.1|25
1653890810000|2022-05-30 06:06:50|155522.2|155392.2|155524.3|155394.3|155524.3|155394.3|155514.9|155384.9|21
1653890820000|2022-05-30 06:07:00|155522.7|155392.7|155541|155411|155541|155433.2|155504.4|155392.7|13
1653890830000|2022-05-30 06:07:10|155545|155415|155609.3|155479.3|155611|155482.3|155545|155415|32
1653890840000|2022-05-30 06:07:20|155611.9|155481.9|155609.7|155479.7|155614.9|155484.9|155608.3|155478.3|17
1653890850000|2022-05-30 06:07:30|155609.6|155479.6|155632.7|155502.7|155636.9|155506.9|155603.5|155473.5|27
1653890860000|2022-05-30 06:07:40|155631.4|155501.4|155632.5|155502.5|155634.6|155504.6|155631.4|155501.4|9
1653890870000|2022-05-30 06:07:50|155634.8|155504.8|155660.8|155530.8|155671.5|155541.5|155634.4|155504.4|30
1653890880000|2022-05-30 06:08:00|155664.6|155534.6|155660.3|155530.3|155668.6|155538.6|155657.6|155527.6|23
1653890890000|2022-05-30 06:08:10|155660.1|155530.1|155652.8|155522.8|155660.4|155530.4|155651.5|155521.5|22
1653890900000|2022-05-30 06:08:20|155653.6|155523.6|155648.7|155518.7|155653.6|155523.6|155641.1|155511.1|30
1653890910000|2022-05-30 06:08:30|155648.9|155518.9|155652.3|155522.3|155653.5|155523.5|155648.2|155518.2|27
1653890920000|2022-05-30 06:08:40|155652.5|155522.5|155646.8|155516.8|155652.5|155522.5|155643.7|155513.7|27
1653890930000|2022-05-30 06:08:50|155646.3|155516.3|155651.9|155521.9|155654.7|155524.7|155645.3|155515.3|27
1653890940000|2022-05-30 06:09:00|155652.1|155522.1|155639.2|155509.2|155655|155528.5|155611.2|155499.5|23
1653890950000|2022-05-30 06:09:10|155638.3|155508.3|155637|155507|155639.8|155509.8|155631.8|155501.8|28
1653890960000|2022-05-30 06:09:20|155636.7|155506.7|155639|155509|155640.1|155510.1|155635.2|155505.2|33
1653890970000|2022-05-30 06:09:30|155638.8|155508.8|155649.9|155519.9|155651.7|155538.6|155620.4|155498.3|35
1653890980000|2022-05-30 06:09:40|155651.8|155521.8|155662.8|155532.8|155664.3|155541.7|155627.6|155519.5|28
1653890990000|2022-05-30 06:09:50|155655.6|155525.6|155658.4|155528.4|155660.5|155530.5|155654.4|155524.4|23
1653891000000|2022-05-30 06:10:00|155657.2|155527.2|155658.3|155528.3|155661|155531|155657.2|155527.2|18
1653891010000|2022-05-30 06:10:10|155658.7|155528.7|155658.4|155528.4|155659.6|155529.6|155657.1|155527.1|8
1653891020000|2022-05-30 06:10:20|155659.9|155529.9|155653.4|155563.4|155661.3|155563.6|155646.1|155529.9|17
1653891030000|2022-05-30 06:10:30|155653.5|155563.5|155638.6|155548.6|155659.4|155565.6|155633.1|155529.2|26
1653891040000|2022-05-30 06:10:40|155638.7|155548.7|155658.7|155528.7|155659.2|155548.7|155635.2|155527.5|15
1653891050000|2022-05-30 06:10:50|155658.5|155528.5|155658.8|155528.8|155660.6|155530.6|155658.4|155528.4|15
1653891060000|2022-05-30 06:11:00|155659.3|155529.3|155660.7|155530.7|155661|155531|155657|155527|25
1653891070000|2022-05-30 06:11:10|155660.4|155530.4|155661|155531|155661.2|155531.2|155658.8|155528.8|25
1653891080000|2022-05-30 06:11:20|155660.7|155530.7|155608.2|155518.2|155660.7|155532.4|155602.2|155497.9|30
1653891090000|2022-05-30 06:11:30|155624.6|155494.6|155619.7|155489.7|155624.6|155512.2|155602.2|155478.3|28
1653891100000|2022-05-30 06:11:40|155620.2|155490.2|155612.8|155482.8|155620.8|155490.8|155611.8|155481.8|19
1653891110000|2022-05-30 06:11:50|155611.2|155481.2|155611.1|155481.1|155616|155486|155610.7|155480.7|16
1653891120000|2022-05-30 06:12:00|155611.4|155481.4|155610|155480|155612.5|155482.5|155609.2|155479.2|19
1653891130000|2022-05-30 06:12:10|155610.3|155480.3|155619.4|155489.4|155622.3|155492.3|155610.3|155480.3|25
1653891140000|2022-05-30 06:12:20|155619.9|155489.9|155613.9|155483.9|155619.9|155489.9|155613.9|155483.9|25
1653891150000|2022-05-30 06:12:30|155610.1|155480.1|155598.4|155508.4|155612.5|155509|155590.5|155480.1|23
1653891160000|2022-05-30 06:12:40|155598.5|155508.5|155590.5|155500.5|155601.4|155511.4|155583.3|155493.3|14
1653891170000|2022-05-30 06:12:50|155584|155494|155585.9|155495.9|155588.2|155498.2|155582.3|155492.3|20
1653891180000|2022-05-30 06:13:00|155586.5|155496.5|155510.7|155420.7|155586.5|155496.5|155508.5|155418.5|23
1653891190000|2022-05-30 06:13:10|155524.6|155394.6|155506.8|155416.8|155529|155417.3|155505.7|155394.6|17
1653891200000|2022-05-30 06:13:20|155507.3|155417.3|155506.4|155416.4|155508|155418|155501.9|155411.9|16
1653891210000|2022-05-30 06:13:30|155507|155417|155546.1|155416.1|155554.3|155446.3|155506.8|155414.2|25
1653891220000|2022-05-30 06:13:40|155548.8|155418.8|155539.5|155409.5|155548.8|155418.8|155539|155409|20
1653891230000|2022-05-30 06:13:50|155539.6|155409.6|155508.9|155418.9|155541.9|155420.6|155498.7|155387|26
1653891240000|2022-05-30 06:14:00|155509.2|155419.2|155498.7|155408.7|155509.5|155419.5|155491.6|155401.6|29
1653891250000|2022-05-30 06:14:10|155492.1|155402.1|155472.5|155382.5|155492.1|155402.1|155458|155368|30
1653891260000|2022-05-30 06:14:20|155473.9|155383.9|155487.3|155397.3|155524.5|155410.2|155470.2|155380.2|35
1653891270000|2022-05-30 06:14:30|155487.9|155397.9|155538.8|155408.8|155538.8|155422.7|155487.9|155397.9|30
1653891280000|2022-05-30 06:14:40|155540.3|155410.3|155495.7|155405.7|155547.4|155417.4|155494.8|155390.2|32
1653891290000|2022-05-30 06:14:50|155496|155406|155518.4|155388.4|155531.6|155412.4|155494.5|155379.8|32
1653891300000|2022-05-30 06:15:00|155516.6|155386.6|155489.5|155359.5|155520|155390|155415.5|155306|34
1653891310000|2022-05-30 06:15:10|155490.6|155360.6|155489.8|155359.8|155492|155362|155489.8|155359.8|13
1653891320000|2022-05-30 06:15:20|155490.1|155360.1|155458.3|155328.3|155490.9|155360.9|155417.3|155307.4|19
1653891330000|2022-05-30 06:15:30|155461.5|155331.5|155472.3|155342.3|155472.3|155352.8|155439.7|155327.6|31
1653891340000|2022-05-30 06:15:40|155475.8|155345.8|155464.9|155334.9|155513.2|155383.2|155464.3|155334.3|30
1653891350000|2022-05-30 06:15:50|155465|155335|155460.6|155330.6|155467.6|155337.6|155458.1|155328.1|24
1653891360000|2022-05-30 06:16:00|155462.4|155332.4|155500.3|155410.3|155501.4|155411.4|155458.7|155328.7|27
1653891370000|2022-05-30 06:16:10|155500|155410|155521.2|155391.2|155528.1|155410.9|155500|155384.5|28
1653891380000|2022-05-30 06:16:20|155521.1|155391.1|155513.8|155383.8|155525.1|155395.1|155500.9|155370.9|30
1653891390000|2022-05-30 06:16:30|155511.7|155381.7|155480.3|155350.3|155512.5|155382.5|155463.3|155345.5|32
1653891400000|2022-05-30 06:16:40|155483.6|155353.6|155512.5|155382.5|155521|155404.5|155482.4|155352.4|29
1653891410000|2022-05-30 06:16:50|155513.1|155383.1|155503.6|155373.6|155522.8|155392.8|155498.5|155368.5|30
1653891420000|2022-05-30 06:17:00|155504|155374|155494.7|155364.7|155504|155374|155492.5|155362.5|30
1653891430000|2022-05-30 06:17:10|155494.1|155364.1|155487.9|155357.9|155494.2|155364.2|155481.8|155351.8|24
1653891440000|2022-05-30 06:17:20|155486.2|155356.2|155512.7|155382.7|155515.7|155385.7|155477.9|155347.9|27
1653891450000|2022-05-30 06:17:30|155516.8|155386.8|155519.2|155389.2|155526.3|155396.3|155514.4|155384.4|35
1653891460000|2022-05-30 06:17:40|155521.7|155391.7|155508.6|155378.6|155524.8|155394.8|155506.2|155376.2|23
1653891470000|2022-05-30 06:17:50|155508.7|155378.7|155518.4|155388.4|155521.1|155391.1|155507.5|155377.5|21
1653891480000|2022-05-30 06:18:00|155518.2|155388.2|155513.9|155383.9|155522.9|155392.9|155511.3|155381.3|30
1653891490000|2022-05-30 06:18:10|155514|155384|155510.8|155380.8|155520.3|155390.3|155510.7|155380.7|28
1653891500000|2022-05-30 06:18:20|155511.3|155381.3|155520.7|155390.7|155521.9|155391.9|155504.4|155374.4|27
1653891510000|2022-05-30 06:18:30|155515.3|155385.3|155500|155410|155519.6|155411.3|155493.2|155382.9|24
1653891520000|2022-05-30 06:18:40|155496.5|155406.5|155513.7|155383.7|155531.5|155421|155496.5|155383.6|24
1653891530000|2022-05-30 06:18:50|155513.5|155383.5|155513.8|155383.8|155516.3|155386.3|155510.1|155380.1|21
1653891540000|2022-05-30 06:19:00|155513.2|155383.2|155517.2|155387.2|155524.5|155394.5|155511.9|155381.9|22
1653891550000|2022-05-30 06:19:10|155514.7|155384.7|155522.7|155392.7|155524|155394|155513.1|155383.1|27
1653891560000|2022-05-30 06:19:20|155523.8|155393.8|155524.6|155394.6|155524.9|155394.9|155519.5|155389.5|23
1653891570000|2022-05-30 06:19:30|155523.9|155393.9|155436.3|155346.3|155525.8|155395.8|155432.4|155342.4|19
1653891580000|2022-05-30 06:19:40|155433.7|155343.7|155453.2|155363.2|155458.5|155368.5|155433.7|155343.7|32
1653891590000|2022-05-30 06:19:50|155452.9|155362.9|155447.5|155357.5|155455.9|155365.9|155447.5|155357.5|25
1653891600000|2022-05-30 06:20:00|155449.3|155359.3|155464.9|155334.9|155488.4|155359.3|155449.3|155323.5|32
1653891610000|2022-05-30 06:20:10|155456.5|155326.5|155468.3|155338.3|155468.7|155338.7|155456.3|155326.3|18
1653891620000|2022-05-30 06:20:20|155466|155336|155476.4|155346.4|155476.4|155346.4|155464.8|155334.8|29
1653891630000|2022-05-30 06:20:30|155475.8|155345.8|155471.3|155341.3|155479.3|155349.3|155469.8|155339.8|21
1653891640000|2022-05-30 06:20:40|155471.4|155341.4|155466.4|155336.4|155486|155380.1|155466.4|155336.4|28
1653891650000|2022-05-30 06:20:50|155467.1|155337.1|155459.3|155329.3|155467.1|155337.1|155456.7|155326.7|21
1653891660000|2022-05-30 06:21:00|155461.1|155331.1|155522.8|155392.8|155522.8|155392.8|155456.7|155326.7|29
1653891670000|2022-05-30 06:21:10|155520.1|155390.1|155510.3|155380.3|155522.9|155408.5|155493.6|155373.9|34
1653891680000|2022-05-30 06:21:20|155510.8|155380.8|155508.1|155418.1|155515.5|155421|155501|155380.8|23
1653891690000|2022-05-30 06:21:30|155510.3|155420.3|155527.9|155397.9|155527.9|155420.3|155494.3|155383.2|32
1653891700000|2022-05-30 06:21:40|155527.5|155397.5|155527.1|155437.1|155546.2|155456.2|155526.5|155397.1|28
1653891710000|2022-05-30 06:21:50|155522.9|155432.9|155538.9|155448.9|155560.2|155452.5|155521.7|155409|38
1653891720000|2022-05-30 06:22:00|155540.1|155450.1|155554.5|155424.5|155554.5|155450.1|155529.9|155424.5|25
1653891730000|2022-05-30 06:22:10|155556.4|155426.4|155549.8|155419.8|155558.5|155428.5|155546.8|155416.8|30
1653891740000|2022-05-30 06:22:20|155547.9|155417.9|155558.5|155428.5|155559.8|155429.8|155547.1|155417.1|20
1653891750000|2022-05-30 06:22:30|155559|155429|155584.9|155454.9|155597|155481.7|155559|155429|21
1653891760000|2022-05-30 06:22:40|155584.1|155454.1|155583.5|155453.5|155585.4|155455.4|155582.7|155452.7|18
1653891770000|2022-05-30 06:22:50|155583.1|155453.1|155579.1|155449.1|155583.2|155453.2|155579|155449|15
1653891780000|2022-05-30 06:23:00|155579|155449|155578.1|155448.1|155582.8|155452.8|155574.3|155444.3|27
1653891790000|2022-05-30 06:23:10|155577.9|155447.9|155576.5|155446.5|155577.9|155469.2|155549.6|155443.6|23
1653891800000|2022-05-30 06:23:20|155573.6|155443.6|155510.2|155380.2|155573.6|155443.6|155495.7|155366|28
1653891810000|2022-05-30 06:23:30|155501.8|155371.8|155450.9|155360.9|155501.8|155371.8|155447|155357|34
1653891820000|2022-05-30 06:23:40|155450.6|155360.6|155451.7|155361.7|155452.7|155362.7|155448|155358|27
1653891830000|2022-05-30 06:23:50|155451.9|155361.9|155448.3|155358.3|155452.6|155362.6|155448.3|155358.3|18
1653891840000|2022-05-30 06:24:00|155449|155359|155433.6|155343.6|155458.5|155368.5|155433.6|155343.6|15
1653891850000|2022-05-30 06:24:10|155436.8|155346.8|155474.5|155344.5|155479.1|155349.1|155436.8|155319.4|36
1653891860000|2022-05-30 06:24:20|155481.8|155351.8|155475|155345|155481.8|155351.8|155470.6|155340.6|25
1653891870000|2022-05-30 06:24:30|155474.3|155344.3|155485.9|155355.9|155489.4|155359.4|155471.5|155341.5|25
1653891880000|2022-05-30 06:24:40|155486.4|155356.4|155481.1|155351.1|155487.9|155357.9|155481.1|155351.1|21
1653891890000|2022-05-30 06:24:50|155481|155351|155488.3|155358.3|155494.9|155364.9|155481|155351|26
1653891900000|2022-05-30 06:25:00|155482.8|155352.8|155487.5|155357.5|155487.5|155357.5|155469.1|155339.1|28
1653891910000|2022-05-30 06:25:10|155487.4|155357.4|155479.4|155349.4|155487.4|155357.4|155479.4|155349.4|21
1653891920000|2022-05-30 06:25:20|155479.1|155349.1|155482.7|155352.7|155485.5|155355.5|155479.1|155349.1|23
1653891930000|2022-05-30 06:25:30|155482.8|155352.8|155479.1|155349.1|155482.8|155352.8|155471.6|155341.6|25
1653891940000|2022-05-30 06:25:40|155478.6|155348.6|155479.7|155349.7|155482|155352|155471.2|155341.2|35
1653891950000|2022-05-30 06:25:50|155479.2|155349.2|155480|155350|155483.8|155377.5|155453.1|155341.8|33
1653891960000|2022-05-30 06:26:00|155476.3|155346.3|155475|155345|155487.4|155357.4|155472.7|155342.7|36
1653891970000|2022-05-30 06:26:10|155474.2|155344.2|155483.7|155353.7|155485.8|155355.8|155474.2|155344.2|27
1653891980000|2022-05-30 06:26:20|155484|155354|155462.3|155372.3|155486.3|155377.7|155462.3|155354|24
1653891990000|2022-05-30 06:26:30|155463.6|155373.6|155464.7|155374.7|155467.9|155377.9|155453.3|155363.3|27
1653892000000|2022-05-30 06:26:40|155493.6|155363.6|155483.8|155353.8|155493.6|155363.6|155479.5|155349.5|28
1653892010000|2022-05-30 06:26:50|155480.3|155350.3|155482.1|155352.1|155483.8|155353.8|155480.2|155350.2|18
1653892020000|2022-05-30 06:27:00|155482.2|155352.2|155475.2|155345.2|155482.2|155352.2|155461.9|155331.9|25
1653892030000|2022-05-30 06:27:10|155475.1|155345.1|155475.7|155345.7|155480.6|155350.6|155473.5|155343.5|29
1653892040000|2022-05-30 06:27:20|155474|155344|155473.3|155343.3|155477.6|155347.6|155471|155341|20
1653892050000|2022-05-30 06:27:30|155471.3|155341.3|155480.2|155350.2|155483.6|155353.6|155471.3|155341.3|19
1653892060000|2022-05-30 06:27:40|155481.8|155351.8|155447.8|155357.8|155483.7|155367.8|155445.6|155339.6|28
1653892070000|2022-05-30 06:27:50|155447.2|155357.2|155456.8|155326.8|155472.1|155367.7|155444.5|155326.8|32
1653892080000|2022-05-30 06:28:00|155460.3|155330.3|155425|155335|155460.3|155346.8|155421.1|155313.9|29
1653892090000|2022-05-30 06:28:10|155423.2|155333.2|155377.2|155287.2|155423.2|155333.2|155372.3|155269.1|21
1653892100000|2022-05-30 06:28:20|155379.3|155289.3|155380.2|155290.2|155380.5|155290.5|155377.8|155287.8|16
1653892110000|2022-05-30 06:28:30|155381|155291|155381.4|155291.4|155382.6|155292.6|155381|155291|7
1653892120000|2022-05-30 06:28:40|155380.1|155290.1|155381.2|155291.2|155386.9|155296.9|155371.2|155281.2|10
1653892130000|2022-05-30 06:28:50|155371.1|155281.1|155385.1|155295.1|155385.1|155295.1|155371.1|155281.1|10
1653892140000|2022-05-30 06:29:00|155385|155295|155401.2|155271.2|155405.9|155299.5|155381.3|155271.2|16
1653892150000|2022-05-30 06:29:10|155403.3|155273.3|155401.7|155311.7|155403.3|155311.7|155377.5|155265.8|18
1653892160000|2022-05-30 06:29:20|155401.3|155311.3|155398.3|155308.3|155401.3|155311.3|155396.1|155306.1|10
1653892170000|2022-05-30 06:29:30|155398.1|155308.1|155395.5|155305.5|155399.7|155309.7|155392.5|155302.5|14
1653892180000|2022-05-30 06:29:40|155395.9|155305.9|155395.8|155305.8|155395.9|155305.9|155394.8|155304.8|10
1653892190000|2022-05-30 06:29:50|155395.4|155305.4|155393|155303|155396.7|155306.7|155391.3|155301.3|8
1653892200000|2022-05-30 06:30:00|155392.9|155302.9|155401.6|155311.6|155402.2|155312.2|155392.9|155302.9|18
1653892210000|2022-05-30 06:30:10|155401.7|155311.7|155396.4|155306.4|155401.8|155311.8|155392.7|155302.7|16
1653892220000|2022-05-30 06:30:20|155395.4|155305.4|155394|155304|155395.8|155305.8|155390.4|155300.4|10
1653892230000|2022-05-30 06:30:30|155394.8|155304.8|155385.9|155295.9|155394.8|155304.8|155381.4|155291.4|15
1653892240000|2022-05-30 06:30:40|155384.4|155294.4|155392.8|155302.8|155394.5|155304.5|155382.5|155292.5|12
1653892250000|2022-05-30 06:30:50|155392.7|155302.7|155389.7|155299.7|155395.1|155305.1|155389.4|155299.4|16
1653892260000|2022-05-30 06:31:00|155391|155301|155392.3|155302.3|155398.7|155308.7|155391|155301|25
1653892270000|2022-05-30 06:31:10|155392.5|155302.5|155390.8|155300.8|155396.2|155306.2|155388.6|155298.6|10
1653892280000|2022-05-30 06:31:20|155390.6|155300.6|155391.7|155301.7|155391.7|155301.7|155390.4|155300.4|6
1653892290000|2022-05-30 06:31:30|155393|155303|155390.6|155300.6|155393.2|155303.2|155390.6|155300.6|6
1653892300000|2022-05-30 06:31:40|155390.8|155300.8|155387.5|155297.5|155390.8|155300.8|155384.5|155294.5|8
1653892310000|2022-05-30 06:31:50|155386.7|155296.7|155386.8|155296.8|155386.8|155296.8|155384.9|155294.9|3
1653892320000|2022-05-30 06:32:00|155385.3|155295.3|155394.5|155304.5|155398.9|155308.9|155381.7|155291.7|15
1653892330000|2022-05-30 06:32:10|155393.8|155303.8|155392.6|155302.6|155394.8|155304.8|155388.6|155298.6|25
1653892340000|2022-05-30 06:32:20|155393.4|155303.4|155394.5|155304.5|155394.9|155304.9|155391.7|155301.7|15
1653892350000|2022-05-30 06:32:30|155394.1|155304.1|155398.1|155308.1|155398.1|155308.1|155392.7|155302.7|21
1653892360000|2022-05-30 06:32:40|155398.9|155308.9|155399.9|155309.9|155401.6|155311.6|155398.6|155308.6|13
1653892370000|2022-05-30 06:32:50|155396.8|155306.8|155396.7|155306.7|155401.4|155311.4|155396.7|155306.7|21
1653892380000|2022-05-30 06:33:00|155396.2|155306.2|155399|155309|155399.9|155309.9|155394|155304|15
1653892390000|2022-05-30 06:33:10|155398.4|155308.4|155397.7|155307.7|155400.1|155310.1|155394.1|155304.1|13
1653892400000|2022-05-30 06:33:20|155396.2|155306.2|155397.4|155307.4|155400.8|155310.8|155396.1|155306.1|14
1653892410000|2022-05-30 06:33:30|155397.8|155307.8|155397.1|155307.1|155399.6|155309.6|155397.1|155307.1|7
1653892420000|2022-05-30 06:33:40|155398|155308|155397.8|155307.8|155402.6|155312.6|155397.8|155307.8|19
1653892430000|2022-05-30 06:33:50|155399.3|155309.3|155398.8|155308.8|155400.8|155310.8|155395.3|155305.3|13
1653892440000|2022-05-30 06:34:00|155399.4|155309.4|155400|155310|155400.4|155310.4|155398|155308|10
1653892450000|2022-05-30 06:34:10|155399.5|155309.5|155397.4|155307.4|155400.4|155310.4|155394.2|155304.2|11
1653892460000|2022-05-30 06:34:20|155397.3|155307.3|155394.6|155304.6|155400.1|155310.1|155394.2|155304.2|9
1653892470000|2022-05-30 06:34:30|155395.7|155305.7|155390.4|155300.4|155396.1|155306.1|155390.4|155300.4|12
1653892480000|2022-05-30 06:34:40|155390.3|155300.3|155393.2|155303.2|155397|155307|155389.9|155299.9|9
1653892490000|2022-05-30 06:34:50|155386.2|155296.2|155295.4|155205.4|155386.2|155296.2|155295.4|155205.4|29
1653892500000|2022-05-30 06:35:00|155302|155212|155278.1|155188.1|155304.4|155214.4|155270.2|155180.2|24
1653892510000|2022-05-30 06:35:10|155274.7|155184.7|155286.7|155196.7|155292.1|155202.1|155274.3|155184.3|28
1653892520000|2022-05-30 06:35:20|155285.4|155195.4|155288.4|155198.4|155300|155210|155283.7|155193.7|18
1653892530000|2022-05-30 06:35:30|155289.7|155199.7|155291.1|155201.1|155293.5|155203.5|155282.1|155192.1|25
1653892540000|2022-05-30 06:35:40|155287|155197|155274.4|155184.4|155293.7|155203.7|155273.3|155183.3|34
1653892550000|2022-05-30 06:35:50|155276.4|155186.4|155275.9|155185.9|155282.1|155192.1|155270.7|155180.7|34
1653892560000|2022-05-30 06:36:00|155278.7|155188.7|155276.6|155186.6|155284.5|155194.5|155274|155184|22
1653892570000|2022-05-30 06:36:10|155275.5|155185.5|155284.4|155194.4|155285.6|155195.6|155270.3|155180.3|30
1653892580000|2022-05-30 06:36:20|155284.2|155194.2|155278.2|155188.2|155284.8|155194.8|155272.1|155182.1|25
1653892590000|2022-05-30 06:36:30|155278.1|155188.1|155278.4|155188.4|155283.5|155193.5|155271.7|155181.7|31
1653892600000|2022-05-30 06:36:40|155279.4|155189.4|155278.6|155188.6|155286.1|155196.1|155272.6|155182.6|33
1653892610000|2022-05-30 06:36:50|155281.2|155191.2|155282.6|155192.6|155288.1|155198.1|155277.1|155187.1|24
1653892620000|2022-05-30 06:37:00|155281.1|155191.1|155287.1|155197.1|155287.1|155197.1|155276.3|155186.3|24
1653892630000|2022-05-30 06:37:10|155286.7|155196.7|155286.7|155196.7|155286.7|155196.7|155281.5|155191.5|18
1653892640000|2022-05-30 06:37:20|155286.9|155196.9|155289.3|155199.3|155289.5|155199.5|155284.7|155194.7|19
1653892650000|2022-05-30 06:37:30|155288.8|155198.8|155289.1|155199.1|155290.2|155200.2|155288.8|155198.8|11
1653892660000|2022-05-30 06:37:40|155289|155199|155285.1|155195.1|155289|155199|155283.7|155193.7|9
1653892670000|2022-05-30 06:37:50|155284.8|155194.8|155287.4|155197.4|155289.1|155199.1|155278.4|155188.4|13
1653892680000|2022-05-30 06:38:00|155288.7|155198.7|155285.3|155195.3|155288.7|155198.7|155281.4|155191.4|13
1653892690000|2022-05-30 06:38:10|155285.4|155195.4|155283.7|155193.7|155287.2|155197.2|155277.9|155187.9|20
1653892700000|2022-05-30 06:38:20|155282.4|155192.4|155284.3|155194.3|155286.9|155196.9|155282.4|155192.4|15
1653892710000|2022-05-30 06:38:30|155284.5|155194.5|155280.4|155190.4|155286.2|155196.2|155280.4|155190.4|24
1653892720000|2022-05-30 06:38:40|155280.3|155190.3|155283.2|155193.2|155283.2|155193.2|155261.6|155171.6|16
1653892730000|2022-05-30 06:38:50|155278.2|155188.2|155283.4|155193.4|155285.2|155195.2|155273.9|155183.9|21
1653892740000|2022-05-30 06:39:00|155284.4|155194.4|155285.8|155195.8|155291|155201|155284.3|155194.3|26
1653892750000|2022-05-30 06:39:10|155288.3|155198.3|155291.5|155201.5|155291.5|155201.5|155282.6|155192.6|25
1653892760000|2022-05-30 06:39:20|155290.7|155200.7|155280|155190|155291.7|155201.7|155280|155190|24
1653892770000|2022-05-30 06:39:30|155279.1|155189.1|155284.9|155194.9|155285.8|155195.8|155279.1|155189.1|17
1653892780000|2022-05-30 06:39:40|155283.5|155193.5|155281.9|155191.9|155284.9|155194.9|155277.6|155187.6|15
1653892790000|2022-05-30 06:39:50|155283.5|155193.5|155282.5|155192.5|155284.7|155194.7|155282.3|155192.3|9
1653892800000|2022-05-30 06:40:00|155282.9|155192.9|155284.2|155194.2|155284.2|155194.2|155282.9|155192.9|4
1653892810000|2022-05-30 06:40:10|155284.3|155194.3|155288.2|155198.2|155289.1|155199.1|155281.3|155191.3|19
1653892820000|2022-05-30 06:40:20|155286.8|155196.8|155281.2|155191.2|155286.8|155196.8|155277.8|155187.8|18
1653892830000|2022-05-30 06:40:30|155280.6|155190.6|155276.2|155186.2|155280.6|155190.6|155274.1|155184.1|16
1653892840000|2022-05-30 06:40:40|155275|155185|155278.5|155188.5|155278.5|155188.5|155275|155185|10
1653892850000|2022-05-30 06:40:50|155278.8|155188.8|155284.9|155194.9|155300.4|155210.4|155278.8|155188.8|23
1653892860000|2022-05-30 06:41:00|155284.8|155194.8|155286.1|155196.1|155286.3|155196.3|155284.8|155194.8|12
1653892870000|2022-05-30 06:41:10|155286.3|155196.3|155286.2|155196.2|155286.6|155196.6|155285.7|155195.7|8
1653892880000|2022-05-30 06:41:20|155286.6|155196.6|155289.6|155199.6|155291.8|155201.8|155285.5|155195.5|12
1653892890000|2022-05-30 06:41:30|155290|155200|155292|155202|155295.4|155205.4|155289.5|155199.5|12
1653892900000|2022-05-30 06:41:40|155293|155203|155291.3|155201.3|155293.4|155203.4|155277.7|155187.7|20
1653892910000|2022-05-30 06:41:50|155289|155199|155288.2|155198.2|155291.7|155201.7|155287|155197|13
1653892920000|2022-05-30 06:42:00|155294|155204|155295.8|155205.8|155297.2|155207.2|155291.2|155201.2|24
1653892930000|2022-05-30 06:42:10|155303.2|155213.2|155306.1|155216.1|155324.1|155234.1|155303.2|155213.2|24
1653892940000|2022-05-30 06:42:20|155306.2|155216.2|155306.9|155216.9|155311.1|155221.1|155303.7|155213.7|22
1653892950000|2022-05-30 06:42:30|155302.1|155212.1|155309.3|155219.3|155311.2|155221.2|155302.1|155212.1|22
1653892960000|2022-05-30 06:42:40|155309.4|155219.4|155308.1|155218.1|155312.3|155222.3|155308.1|155218.1|20
1653892970000|2022-05-30 06:42:50|155307.2|155217.2|155303.1|155213.1|155307.7|155217.7|155303|155213|16
1653892980000|2022-05-30 06:43:00|155303.3|155213.3|155314.8|155184.8|155317|155220.7|155292.5|155182.8|28
1653892990000|2022-05-30 06:43:10|155314.9|155184.9|155295.2|155205.2|155315.4|155206.6|155294.8|155183.6|20
1653893000000|2022-05-30 06:43:20|155295.9|155205.9|155295.4|155205.4|155295.9|155205.9|155295.2|155205.2|9
1653893010000|2022-05-30 06:43:30|155295|155205|155297|155207|155297|155207|155295|155205|5
1653893020000|2022-05-30 06:43:40|155292.6|155202.6|155294.5|155204.5|155294.5|155204.5|155292.6|155202.6|7
1653893030000|2022-05-30 06:43:50|155294.4|155204.4|155295.1|155205.1|155297|155207|155291.1|155201.1|10
1653893040000|2022-05-30 06:44:00|155291.4|155201.4|155283.6|155193.6|155313.8|155206.5|155283.5|155178.1|26
1653893050000|2022-05-30 06:44:10|155284|155194|155289.9|155199.9|155289.9|155199.9|155282.9|155192.9|23
1653893060000|2022-05-30 06:44:20|155290|155200|155295.8|155205.8|155296.2|155206.2|155289.9|155199.9|28
1653893070000|2022-05-30 06:44:30|155284.7|155194.7|155285.1|155195.1|155290|155200|155283.3|155193.3|31
1653893080000|2022-05-30 06:44:40|155285.2|155195.2|155284.2|155194.2|155287.2|155197.2|155281.5|155191.5|30
1653893090000|2022-05-30 06:44:50|155284.3|155194.3|155288.6|155198.6|155289.1|155199.1|155278.9|155188.9|24
1653893100000|2022-05-30 06:45:00|155288.8|155198.8|155292.2|155202.2|155293.2|155203.2|155284.2|155194.2|25
1653893110000|2022-05-30 06:45:10|155293.2|155203.2|155293.6|155203.6|155298.5|155208.5|155291.1|155201.1|17
1653893120000|2022-05-30 06:45:20|155295.8|155205.8|155293|155203|155296.2|155206.2|155291.1|155201.1|12
1653893130000|2022-05-30 06:45:30|155293.3|155203.3|155398.2|155308.2|155410.9|155320.9|155293.3|155203.3|31
1653893140000|2022-05-30 06:45:40|155397.1|155307.1|155405.5|155315.5|155415.2|155325.2|155397.1|155307.1|33
1653893150000|2022-05-30 06:45:50|155406.8|155316.8|155414.2|155324.2|155420.2|155330.2|155400.6|155310.6|30
1653893160000|2022-05-30 06:46:00|155413.9|155323.9|155395|155305|155413.9|155323.9|155390.5|155300.5|32
1653893170000|2022-05-30 06:46:10|155399.1|155309.1|155392.2|155302.2|155402.3|155312.3|155388.3|155298.3|22
1653893180000|2022-05-30 06:46:20|155394.3|155304.3|155410.9|155320.9|155411.1|155321.1|155393.7|155303.7|21
1653893190000|2022-05-30 06:46:30|155408.3|155318.3|155394.4|155304.4|155412|155322|155392.5|155302.5|36
1653893200000|2022-05-30 06:46:40|155394.5|155304.5|155394.1|155304.1|155395.8|155305.8|155386.1|155296.1|37
1653893210000|2022-05-30 06:46:50|155394.4|155304.4|155393.3|155303.3|155397.8|155307.8|155391.7|155301.7|28
1653893220000|2022-05-30 06:47:00|155394.3|155304.3|155393.1|155303.1|155394.4|155304.4|155390.5|155300.5|20
1653893230000|2022-05-30 06:47:10|155394.4|155304.4|155389.3|155299.3|155403.2|155313.2|155389.3|155299.3|36
1653893240000|2022-05-30 06:47:20|155393.1|155303.1|155399|155309|155399|155309|155384.4|155294.4|22
1653893250000|2022-05-30 06:47:30|155395.8|155305.8|155394.1|155304.1|155395.8|155305.8|155391.2|155301.2|22
1653893260000|2022-05-30 06:47:40|155392.2|155302.2|155396.2|155306.2|155397.2|155307.2|155392.2|155302.2|16
1653893270000|2022-05-30 06:47:50|155396.4|155306.4|155396.2|155306.2|155397.9|155307.9|155395.1|155305.1|13
1653893280000|2022-05-30 06:48:00|155395.7|155305.7|155401|155311|155403.3|155313.3|155393.3|155303.3|22
1653893290000|2022-05-30 06:48:10|155401.2|155311.2|155402.4|155312.4|155407.5|155317.5|155398.3|155308.3|26
1653893300000|2022-05-30 06:48:20|155402.7|155312.7|155404.2|155314.2|155404.8|155314.8|155402.1|155312.1|18
1653893310000|2022-05-30 06:48:30|155403.5|155313.5|155404.8|155314.8|155406.1|155316.1|155402.9|155312.9|17
1653893320000|2022-05-30 06:48:40|155402.4|155312.4|155404.8|155314.8|155407.6|155317.6|155401.5|155311.5|24
1653893330000|2022-05-30 06:48:50|155405.4|155315.4|155404.1|155314.1|155408.2|155318.2|155399.7|155309.7|27
1653893340000|2022-05-30 06:49:00|155402.9|155312.9|155406.5|155316.5|155408.3|155318.3|155402|155312|26
1653893350000|2022-05-30 06:49:10|155406.9|155316.9|155405.8|155315.8|155407.1|155317.1|155403.4|155313.4|21
1653893360000|2022-05-30 06:49:20|155406.5|155316.5|155429.1|155339.1|155432.9|155342.9|155405.3|155315.3|29
1653893370000|2022-05-30 06:49:30|155425.7|155335.7|155425.3|155335.3|155427|155337|155421.9|155331.9|28
1653893380000|2022-05-30 06:49:40|155422.8|155332.8|155423|155333|155425.5|155335.5|155422.3|155332.3|25
1653893390000|2022-05-30 06:49:50|155423.5|155333.5|155419.1|155329.1|155423.5|155333.5|155418.2|155328.2|23
1653893400000|2022-05-30 06:50:00|155419.3|155329.3|155420.7|155330.7|155423.8|155333.8|155418.3|155328.3|15
1653893410000|2022-05-30 06:50:10|155420|155330|155417.1|155327.1|155420.9|155330.9|155413.7|155323.7|25
1653893420000|2022-05-30 06:50:20|155417.4|155327.4|155395.9|155305.9|155417.4|155327.4|155390.2|155300.2|31
1653893430000|2022-05-30 06:50:30|155395.4|155305.4|155398|155308|155400.3|155310.3|155391.8|155301.8|28
1653893440000|2022-05-30 06:50:40|155399.4|155309.4|155403.1|155313.1|155404.5|155314.5|155398.2|155308.2|23
1653893450000|2022-05-30 06:50:50|155402.9|155312.9|155402.6|155312.6|155407.4|155317.4|155398.6|155308.6|18
1653893460000|2022-05-30 06:51:00|155404.2|155314.2|155405.3|155315.3|155405.3|155315.3|155396.9|155306.9|33
1653893470000|2022-05-30 06:51:10|155405.5|155315.5|155413.8|155323.8|155423.3|155333.3|155403.2|155313.2|32
1653893480000|2022-05-30 06:51:20|155418.9|155328.9|155395.3|155305.3|155418.9|155328.9|155387.4|155297.4|27
1653893490000|2022-05-30 06:51:30|155393.1|155303.1|155395.8|155305.8|155397.8|155307.8|155392.2|155302.2|16
1653893500000|2022-05-30 06:51:40|155396.6|155306.6|155406.6|155316.6|155406.6|155316.6|155395|155305|24
1653893510000|2022-05-30 06:51:50|155402|155312|155409.3|155319.3|155409.8|155319.8|155402|155312|21
1653893520000|2022-05-30 06:52:00|155409.2|155319.2|155418.8|155328.8|155418.8|155328.8|155396.8|155306.8|26
1653893530000|2022-05-30 06:52:10|155439.3|155349.3|155441.3|155351.3|155443.9|155353.9|155434.3|155344.3|35
1653893540000|2022-05-30 06:52:20|155442.3|155352.3|155437.7|155347.7|155442.3|155352.3|155435.6|155345.6|18
1653893550000|2022-05-30 06:52:30|155438.3|155348.3|155535.3|155405.3|155535.3|155429.5|155438.3|155348.3|35
1653893560000|2022-05-30 06:52:40|155534.2|155404.2|155527.6|155397.6|155540.3|155410.3|155527|155397|28
1653893570000|2022-05-30 06:52:50|155527.7|155397.7|155507.3|155417.3|155527.7|155424.4|155503.8|155397.7|33
1653893580000|2022-05-30 06:53:00|155506|155416|155507|155417|155510.1|155420.1|155503.1|155413.1|22
1653893590000|2022-05-30 06:53:10|155508.5|155418.5|155503.4|155373.4|155510.1|155420.1|155482.8|155369.7|35
1653893600000|2022-05-30 06:53:20|155502.8|155372.8|155502.3|155372.3|155510|155380|155501|155371|33
1653893610000|2022-05-30 06:53:30|155507.7|155377.7|155493.2|155363.2|155510.7|155389|155474.2|155359|34
1653893620000|2022-05-30 06:53:40|155476.2|155386.2|155505.3|155375.3|155505.3|155391.7|155476.2|155367.2|22
1653893630000|2022-05-30 06:53:50|155503.5|155373.5|155483|155393|155504.1|155394.3|155481.8|155372.1|22
1653893640000|2022-05-30 06:54:00|155485.1|155395.1|155496.1|155366.1|155508|155398.2|155482.5|155365.7|34
1653893650000|2022-05-30 06:54:10|155495.5|155365.5|155499.2|155369.2|155499.4|155369.4|155494.3|155364.3|34
1653893660000|2022-05-30 06:54:20|155498.8|155368.8|155504.4|155374.4|155506.5|155395|155481|155368.8|25
1653893670000|2022-05-30 06:54:30|155504.7|155374.7|155505.5|155375.5|155507.3|155395.7|155485|155372.5|21
1653893680000|2022-05-30 06:54:40|155505.6|155375.6|155503.5|155373.5|155505.8|155375.8|155503.5|155373.5|11
1653893690000|2022-05-30 06:54:50|155503.3|155373.3|155481|155391|155503.3|155393.3|155480.4|155371.1|17
1653893700000|2022-05-30 06:55:00|155480.9|155390.9|155473.7|155383.7|155480.9|155390.9|155464.8|155374.8|21
1653893710000|2022-05-30 06:55:10|155474.3|155384.3|155446.3|155356.3|155495.4|155385.1|155443.5|155353.5|28
1653893720000|2022-05-30 06:55:20|155448.4|155358.4|155441|155351|155453.4|155363.4|155440.1|155350.1|26
1653893730000|2022-05-30 06:55:30|155440.9|155350.9|155442.7|155352.7|155443|155353|155440.8|155350.8|22
1653893740000|2022-05-30 06:55:40|155441.6|155351.6|155442.9|155352.9|155445.2|155355.2|155441.6|155351.6|19
1653893750000|2022-05-30 06:55:50|155443.1|155353.1|155444.9|155354.9|155444.9|155354.9|155442.3|155352.3|20
1653893760000|2022-05-30 06:56:00|155445.3|155355.3|155444.5|155354.5|155446.5|155356.5|155442.5|155352.5|17
1653893770000|2022-05-30 06:56:10|155444.4|155354.4|155442|155352|155444.5|155354.5|155440.9|155350.9|20
1653893780000|2022-05-30 06:56:20|155442.3|155352.3|155444.8|155354.8|155445.4|155355.4|155442.3|155352.3|12
1653893790000|2022-05-30 06:56:30|155443.2|155353.2|155445.6|155355.6|155447.7|155357.7|155443.2|155353.2|17
1653893800000|2022-05-30 06:56:40|155444.6|155354.6|155446.7|155356.7|155446.8|155356.8|155444.6|155354.6|17
1653893810000|2022-05-30 06:56:50|155447.2|155357.2|155444.3|155354.3|155447.2|155357.2|155442.3|155352.3|21
1653893820000|2022-05-30 06:57:00|155441|155351|155440.9|155350.9|155463.9|155356.3|155438.4|155333.9|32
1653893830000|2022-05-30 06:57:10|155436.7|155346.7|155445.1|155355.1|155445.1|155355.1|155425.3|155335.3|31
1653893840000|2022-05-30 06:57:20|155440.4|155350.4|155434.4|155344.4|155440.4|155350.4|155429.4|155339.4|27
1653893850000|2022-05-30 06:57:30|155432.7|155342.7|155430.8|155340.8|155437.6|155347.6|155430.6|155340.6|21
1653893860000|2022-05-30 06:57:40|155429.3|155339.3|155434.9|155344.9|155436.4|155346.4|155427.4|155337.4|29
1653893870000|2022-05-30 06:57:50|155434.1|155344.1|155434.8|155344.8|155436|155346|155432.2|155342.2|17
1653893880000|2022-05-30 06:58:00|155431.7|155341.7|155442.2|155352.2|155442.2|155352.2|155428|155338|20
1653893890000|2022-05-30 06:58:10|155435.8|155345.8|155439.7|155349.7|155442.7|155352.7|155433.7|155343.7|23
1653893900000|2022-05-30 06:58:20|155440.9|155350.9|155438.5|155348.5|155442|155352|155430|155340|22
1653893910000|2022-05-30 06:58:30|155433.8|155343.8|155432|155342|155458.6|155368.6|155432|155342|30
1653893920000|2022-05-30 06:58:40|155435.7|155345.7|155441.1|155351.1|155443.9|155353.9|155435.4|155345.4|14
1653893930000|2022-05-30 06:58:50|155440.8|155350.8|155436.1|155346.1|155442.1|155352.1|155434.3|155344.3|19
1653893940000|2022-05-30 06:59:00|155439.5|155349.5|155441.9|155351.9|155444.9|155354.9|155435.4|155345.4|28
1653893950000|2022-05-30 06:59:10|155436.8|155346.8|155437.9|155347.9|155441.5|155351.5|155435.1|155345.1|24
1653893960000|2022-05-30 06:59:20|155439.2|155349.2|155436.3|155346.3|155448.1|155358.1|155433.5|155343.5|28
1653893970000|2022-05-30 06:59:30|155435.7|155345.7|155438.9|155348.9|155439.9|155349.9|155435.7|155345.7|22
1653893980000|2022-05-30 06:59:40|155437.3|155347.3|155437.9|155347.9|155438.7|155348.7|155436|155346|7
1653893990000|2022-05-30 06:59:50|155437|155347|155442.6|155352.6|155456.9|155366.9|155435.8|155345.8|18
1653894000000|2022-05-30 07:00:00|155437.5|155347.5|155411.5|155321.5|155444.9|155354.9|155410|155320|32
1653894010000|2022-05-30 07:00:10|155412.5|155322.5|155417.7|155327.7|155421.3|155331.3|155408.8|155318.8|30
1653894020000|2022-05-30 07:00:20|155418.3|155328.3|155422.9|155332.9|155422.9|155332.9|155416.6|155326.6|14
1653894030000|2022-05-30 07:00:30|155425.3|155335.3|155419.6|155329.6|155425.3|155335.3|155403.3|155313.3|19
1653894040000|2022-05-30 07:00:40|155412.7|155322.7|155411.4|155321.4|155421.2|155331.2|155407|155317|26
1653894050000|2022-05-30 07:00:50|155406.9|155316.9|155418.2|155328.2|155426.5|155336.5|155399.6|155309.6|28
1653894060000|2022-05-30 07:01:00|155414.8|155324.8|155423.3|155333.3|155437.3|155347.3|155410|155320|37
1653894070000|2022-05-30 07:01:10|155423.7|155333.7|155420.7|155330.7|155432.4|155342.4|155417.3|155327.3|22
1653894080000|2022-05-30 07:01:20|155420.8|155330.8|155428.4|155338.4|155451.3|155361.3|155420|155330|27
1653894090000|2022-05-30 07:01:30|155433.6|155343.6|155436.1|155346.1|155436.1|155346.1|155419.3|155329.3|30
1653894100000|2022-05-30 07:01:40|155428.3|155338.3|155418|155328|155435.3|155345.3|155417.6|155327.6|18
1653894110000|2022-05-30 07:01:50|155416.1|155326.1|155425.1|155335.1|155428.8|155338.8|155413.7|155323.7|29
1653894120000|2022-05-30 07:02:00|155423.7|155333.7|155430.4|155340.4|155433.1|155343.1|155403.6|155313.6|38
1653894130000|2022-05-30 07:02:10|155429.8|155339.8|155411.9|155321.9|155440.4|155350.4|155411.1|155321.1|28
1653894140000|2022-05-30 07:02:20|155413.4|155323.4|155425.9|155335.9|155426.8|155336.8|155412.7|155322.7|28
1653894150000|2022-05-30 07:02:30|155426|155336|155414.4|155324.4|155427.8|155337.8|155414.4|155324.4|20
1653894160000|2022-05-30 07:02:40|155415.8|155325.8|155416|155326|155420.1|155330.1|155411.9|155321.9|18
1653894170000|2022-05-30 07:02:50|155416.4|155326.4|155417.7|155327.7|155421.1|155331.1|155414.3|155324.3|13
1653894180000|2022-05-30 07:03:00|155419.2|155329.2|155354.2|155264.2|155419.2|155329.2|155354.2|155264.2|20
1653894190000|2022-05-30 07:03:10|155356.1|155266.1|155357|155267|155357.5|155267.5|155353|155263|9
1653894200000|2022-05-30 07:03:20|155356.9|155266.9|155351.4|155261.4|155358.7|155268.7|155351.4|155261.4|9
1653894210000|2022-05-30 07:03:30|155353.4|155263.4|155343.4|155253.4|155353.4|155263.4|155339.1|155249.1|17
1653894220000|2022-05-30 07:03:40|155345|155255|155336.2|155246.2|155345|155255|155336.2|155246.2|15
1653894230000|2022-05-30 07:03:50|155336|155246|155338.9|155248.9|155339.4|155249.4|155334.4|155244.4|18
1653894240000|2022-05-30 07:04:00|155335.9|155245.9|155353.4|155263.4|155353.4|155263.4|155335.4|155245.4|18
1653894250000|2022-05-30 07:04:10|155354.2|155264.2|155355.5|155265.5|155355.6|155265.6|155344.8|155254.8|28
1653894260000|2022-05-30 07:04:20|155355.9|155265.9|155354.8|155264.8|155359.9|155269.9|155354.7|155264.7|23
1653894270000|2022-05-30 07:04:30|155354.7|155264.7|155354.4|155264.4|155357.6|155267.6|155354.4|155264.4|17
1653894280000|2022-05-30 07:04:40|155354.3|155264.3|155398.4|155308.4|155398.4|155308.4|155354.3|155264.3|24
1653894290000|2022-05-30 07:04:50|155401.3|155311.3|155362|155272|155401.3|155311.3|155356.2|155266.2|36
1653894300000|2022-05-30 07:05:00|155361.6|155271.6|155366.8|155276.8|155370.3|155280.3|155359.7|155269.7|28
1653894310000|2022-05-30 07:05:10|155367.1|155277.1|155364.6|155274.6|155379.6|155289.6|155357.8|155267.8|30
1653894320000|2022-05-30 07:05:20|155365.4|155275.4|155372.3|155282.3|155372.4|155282.4|155363.2|155273.2|20
1653894330000|2022-05-30 07:05:30|155369.9|155279.9|155354.5|155264.5|155369.9|155279.9|155353|155263|20
1653894340000|2022-05-30 07:05:40|155356.7|155266.7|155356.5|155266.5|155357|155267|155343.5|155253.5|12
1653894350000|2022-05-30 07:05:50|155355.3|155265.3|155355.6|155265.6|155357|155267|155353.1|155263.1|13
1653894360000|2022-05-30 07:06:00|155347.3|155257.3|155347.3|155257.3|155357.2|155267.2|155344.6|155254.6|36
1653894370000|2022-05-30 07:06:10|155348.9|155258.9|155364.4|155274.4|155371.2|155281.2|155348.9|155258.9|29
1653894380000|2022-05-30 07:06:20|155363.5|155273.5|155351.5|155261.5|155366.1|155276.1|155348.3|155258.3|29
1653894390000|2022-05-30 07:06:30|155351|155261|155364.8|155274.8|155364.8|155274.8|155350.2|155260.2|20
1653894400000|2022-05-30 07:06:40|155351.3|155261.3|155355.8|155265.8|155359|155269|155347.6|155257.6|23
1653894410000|2022-05-30 07:06:50|155356|155266|155353.2|155263.2|155360.1|155270.1|155351.4|155261.4|24
1653894420000|2022-05-30 07:07:00|155351.1|155261.1|155325|155235|155351.1|155261.1|155324.3|155234.3|28
1653894430000|2022-05-30 07:07:10|155326.1|155236.1|155353.4|155263.4|155358|155268|155323.5|155233.5|32
1653894440000|2022-05-30 07:07:20|155354.5|155264.5|155335.4|155245.4|155370|155280|155330|155240|32
1653894450000|2022-05-30 07:07:30|155334.6|155244.6|155283.6|155193.6|155336.2|155246.2|155276.7|155186.7|23
1653894460000|2022-05-30 07:07:40|155285.8|155195.8|155332.7|155242.7|155333.5|155243.5|155279.5|155189.5|12
1653894470000|2022-05-30 07:07:50|155323.7|155233.7|155327.2|155237.2|155327.2|155237.2|155311|155221|19
1653894480000|2022-05-30 07:08:00|155330.2|155240.2|155329.1|155239.1|155334.3|155244.3|155328.5|155238.5|35
1653894490000|2022-05-30 07:08:10|155329.7|155239.7|155310.9|155220.9|155330.2|155240.2|155310.9|155220.9|33
1653894500000|2022-05-30 07:08:20|155310.7|155220.7|155296.6|155206.6|155311.1|155221.1|155296.6|155206.6|24
1653894510000|2022-05-30 07:08:30|155303.5|155213.5|155282.6|155192.6|155304.3|155214.3|155282.6|155192.6|33
1653894520000|2022-05-30 07:08:40|155285.5|155195.5|155321.1|155231.1|155321.1|155231.1|155285.5|155195.5|22
1653894530000|2022-05-30 07:08:50|155321.9|155231.9|155321.6|155231.6|155330.5|155240.5|155320.6|155230.6|17
1653894540000|2022-05-30 07:09:00|155320.5|155230.5|155324.1|155234.1|155324.1|155234.1|155317.3|155227.3|18
1653894550000|2022-05-30 07:09:10|155323.5|155233.5|155311.7|155221.7|155323.6|155233.6|155309.7|155219.7|16
1653894560000|2022-05-30 07:09:20|155311.2|155221.2|155311|155221|155312.7|155222.7|155308.2|155218.2|13
1653894570000|2022-05-30 07:09:30|155311.1|155221.1|155297.6|155207.6|155314|155224|155297.6|155207.6|21
1653894580000|2022-05-30 07:09:40|155306.9|155216.9|155276.2|155186.2|155314.8|155224.8|155276.2|155186.2|29
1653894590000|2022-05-30 07:09:50|155276.6|155186.6|155305|155215|155310.8|155220.8|155276.6|155186.6|29
1653894600000|2022-05-30 07:10:00|155305.4|155215.4|155326.4|155236.4|155346.8|155247.4|155289.9|155199.9|28
1653894610000|2022-05-30 07:10:10|155330|155240|155308.3|155218.3|155331.8|155241.8|155300.1|155210.1|32
1653894620000|2022-05-30 07:10:20|155309.8|155219.8|155308.6|155218.6|155313.4|155223.4|155299.4|155209.4|30
1653894630000|2022-05-30 07:10:30|155308.7|155218.7|155304.8|155214.8|155309|155219|155297.8|155207.8|16
1653894640000|2022-05-30 07:10:40|155305.9|155215.9|155316.2|155226.2|155323|155233|155305.7|155215.7|29
1653894650000|2022-05-30 07:10:50|155316.3|155226.3|155317.2|155227.2|155327.5|155237.5|155306.9|155216.9|34
1653894660000|2022-05-30 07:11:00|155318.1|155228.1|155323.3|155233.3|155323.3|155233.3|155316|155226|26
1653894670000|2022-05-30 07:11:10|155323.9|155233.9|155336|155246|155339.4|155249.4|155319.7|155229.7|25
1653894680000|2022-05-30 07:11:20|155341.5|155251.5|155317.4|155227.4|155341.6|155251.6|155316.4|155226.4|28
1653894690000|2022-05-30 07:11:30|155318.7|155228.7|155324.8|155234.8|155324.8|155234.8|155304.3|155214.3|22
1653894700000|2022-05-30 07:11:40|155334.7|155244.7|155318.7|155228.7|155357.1|155247.5|155310.4|155220.4|26
1653894710000|2022-05-30 07:11:50|155318.9|155228.9|155303.7|155213.7|155328.6|155238.6|155275.3|155185.3|35
1653894720000|2022-05-30 07:12:00|155301.9|155211.9|155297.6|155207.6|155301.9|155211.9|155277.8|155187.8|26
1653894730000|2022-05-30 07:12:10|155296.8|155206.8|155295.4|155205.4|155299.8|155209.8|155295.4|155205.4|18
1653894740000|2022-05-30 07:12:20|155292.9|155202.9|155324.1|155234.1|155324.1|155234.1|155292.9|155202.9|25
1653894750000|2022-05-30 07:12:30|155324.8|155234.8|155318.3|155228.3|155324.8|155234.8|155310.7|155220.7|20
1653894760000|2022-05-30 07:12:40|155318.2|155228.2|155280.1|155190.1|155318.2|155228.2|155280.1|155190.1|26
1653894770000|2022-05-30 07:12:50|155280.2|155190.2|155283.1|155193.1|155285.9|155195.9|155276.4|155186.4|22
1653894780000|2022-05-30 07:13:00|155280.8|155190.8|155279.4|155189.4|155287.8|155197.8|155279.4|155189.4|17
1653894790000|2022-05-30 07:13:10|155276.6|155186.6|155290.2|155200.2|155307|155217|155276.6|155186.6|25
1653894800000|2022-05-30 07:13:20|155291.2|155201.2|155284|155194|155291.2|155201.2|155283.3|155193.3|11
1653894810000|2022-05-30 07:13:30|155285.5|155195.5|155291.5|155201.5|155293.7|155203.7|155281.3|155191.3|21
1653894820000|2022-05-30 07:13:40|155290.6|155200.6|155284.1|155194.1|155294|155204|155282.3|155192.3|30
1653894830000|2022-05-30 07:13:50|155286.5|155196.5|155283.8|155193.8|155290.9|155200.9|155252.4|155162.4|28
1653894840000|2022-05-30 07:14:00|155283.5|155193.5|155289.9|155199.9|155289.9|155199.9|155262.4|155172.4|26
1653894850000|2022-05-30 07:14:10|155289.3|155199.3|155278.4|155188.4|155289.3|155199.3|155249.9|155159.9|37
1653894860000|2022-05-30 07:14:20|155288|155198|155324.6|155234.6|155328.3|155238.3|155288|155198|34
1653894870000|2022-05-30 07:14:30|155324.7|155234.7|155330.1|155240.1|155330.8|155240.8|155324|155234|29
1653894880000|2022-05-30 07:14:40|155327|155237|155262.2|155172.2|155330.4|155240.4|155248.6|155158.6|35
1653894890000|2022-05-30 07:14:50|155266.9|155176.9|155221.2|155131.2|155276.6|155186.6|155208.9|155118.9|34
1653894900000|2022-05-30 07:15:00|155217.4|155127.4|155224.9|155134.9|155234.7|155144.7|155212.6|155122.6|36
1653894910000|2022-05-30 07:15:10|155258.7|155168.7|155269.6|155179.6|155278|155188|155258.7|155168.7|36
1653894920000|2022-05-30 07:15:20|155268.9|155178.9|155324|155234|155324.3|155234.3|155268.9|155178.9|28
1653894930000|2022-05-30 07:15:30|155324.5|155234.5|155327.2|155237.2|155328.2|155238.2|155320.7|155230.7|20
1653894940000|2022-05-30 07:15:40|155319|155229|155324.8|155234.8|155329.1|155239.1|155319|155229|23
1653894950000|2022-05-30 07:15:50|155326.9|155236.9|155324.1|155234.1|155327.7|155237.7|155323.8|155233.8|18
1653894960000|2022-05-30 07:16:00|155322.6|155232.6|155321.6|155231.6|155332.3|155242.3|155319.6|155229.6|19
1653894970000|2022-05-30 07:16:10|155330|155240|155328|155238|155330|155240|155313.4|155223.4|32
1653894980000|2022-05-30 07:16:20|155328.3|155238.3|155320|155230|155332.4|155242.4|155319.3|155229.3|33
1653894990000|2022-05-30 07:16:30|155319.5|155229.5|155330.4|155240.4|155334.1|155244.1|155319.5|155229.5|36
1653895000000|2022-05-30 07:16:40|155330.7|155240.7|155333.3|155243.3|155333.3|155243.3|155328.6|155238.6|26
1653895010000|2022-05-30 07:16:50|155333.4|155243.4|155335.1|155245.1|155335.1|155245.1|155332.2|155242.2|23
1653895020000|2022-05-30 07:17:00|155327.7|155237.7|155328.6|155238.6|155329.6|155239.6|155324.6|155234.6|31
1653895030000|2022-05-30 07:17:10|155326.8|155236.8|155311.3|155221.3|155328.4|155238.4|155310.3|155220.3|37
1653895040000|2022-05-30 07:17:20|155312|155222|155310.9|155220.9|155314.2|155224.2|155307.1|155217.1|29
1653895050000|2022-05-30 07:17:30|155312.1|155222.1|155312.1|155222.1|155314.8|155224.8|155310.7|155220.7|17
1653895060000|2022-05-30 07:17:40|155312.6|155222.6|155288.9|155198.9|155316|155226|155287.5|155197.5|17
1653895070000|2022-05-30 07:17:50|155290.7|155200.7|155287.4|155197.4|155293|155203|155265.3|155175.3|38
1653895080000|2022-05-30 07:18:00|155288.7|155198.7|155288.3|155198.3|155291.2|155201.2|155279.1|155189.1|38
1653895090000|2022-05-30 07:18:10|155289.3|155199.3|155290.9|155200.9|155294.9|155204.9|155283.6|155193.6|33
1653895100000|2022-05-30 07:18:20|155289.2|155199.2|155276.7|155186.7|155295.1|155205.1|155273.8|155183.8|26
1653895110000|2022-05-30 07:18:30|155275.3|155185.3|155277.5|155187.5|155278.6|155188.6|155272.3|155182.3|37
1653895120000|2022-05-30 07:18:40|155276.2|155186.2|155268.2|155178.2|155284.2|155194.2|155267.6|155177.6|37
1653895130000|2022-05-30 07:18:50|155268.9|155178.9|155285.8|155195.8|155290.3|155200.3|155268.7|155178.7|29
1653895140000|2022-05-30 07:19:00|155286|155196|155294.5|155204.5|155301.6|155211.6|155286|155196|27
1653895150000|2022-05-30 07:19:10|155285.8|155195.8|155279.5|155189.5|155298.5|155208.5|155279.5|155189.5|34
1653895160000|2022-05-30 07:19:20|155281|155191|155280.1|155190.1|155282.6|155192.6|155271.3|155181.3|37
1653895170000|2022-05-30 07:19:30|155280.2|155190.2|155287.6|155197.6|155293.1|155203.1|155275.6|155185.6|37
1653895180000|2022-05-30 07:19:40|155287.5|155197.5|155279.8|155189.8|155292.4|155202.4|155277.8|155187.8|32
1653895190000|2022-05-30 07:19:50|155279.6|155189.6|155240.4|155150.4|155280|155190|155238.2|155148.2|27
1653895200000|2022-05-30 07:20:00|155232.3|155142.3|155212.5|155122.5|155256.1|155166.1|155185.7|155095.7|38
1653895210000|2022-05-30 07:20:10|155203.1|155113.1|155210.7|155120.7|155212.6|155122.6|155190.7|155100.7|35
1653895220000|2022-05-30 07:20:20|155210.6|155120.6|155206.5|155116.5|155216.2|155126.2|155200.3|155110.3|33
1653895230000|2022-05-30 07:20:30|155208.1|155118.1|155167.6|155077.6|155208.1|155118.1|155162.8|155072.8|35
1653895240000|2022-05-30 07:20:40|155169.4|155079.4|155174.4|155084.4|155180.6|155090.6|155165.8|155075.8|35
1653895250000|2022-05-30 07:20:50|155175.6|155085.6|155174.8|155084.8|155176.5|155086.5|155161.2|155071.2|30
1653895260000|2022-05-30 07:21:00|155175.6|155085.6|155172.9|155082.9|155178.3|155088.3|155162.4|155072.4|27
1653895270000|2022-05-30 07:21:10|155172.2|155082.2|155128.2|155038.2|155172.2|155082.2|155126.8|155036.8|24
1653895280000|2022-05-30 07:21:20|155129.4|155039.4|155119.8|155029.8|155133.5|155043.5|155116.5|155026.5|30
1653895290000|2022-05-30 07:21:30|155123.4|155033.4|155122.7|155032.7|155126.3|155036.3|155119|155029|32
1653895300000|2022-05-30 07:21:40|155123.3|155033.3|155124.7|155034.7|155132.5|155042.5|155122.9|155032.9|32
1653895310000|2022-05-30 07:21:50|155123.8|155033.8|155129.8|155039.8|155130.4|155040.4|155123.4|155033.4|23
1653895320000|2022-05-30 07:22:00|155129.9|155039.9|155129.9|155039.9|155131.7|155041.7|155121.5|155031.5|25
1653895330000|2022-05-30 07:22:10|155129.4|155039.4|155116.7|155026.7|155130.3|155040.3|155115.6|155025.6|22
1653895340000|2022-05-30 07:22:20|155117.7|155027.7|155119.8|155029.8|155123.7|155033.7|155114.5|155024.5|35
1653895350000|2022-05-30 07:22:30|155118.8|155028.8|155116|155026|155126|155036|155113|155023|36
1653895360000|2022-05-30 07:22:40|155114.4|155024.4|155118.8|155028.8|155124|155034|155109.1|155019.1|32
1653895370000|2022-05-30 07:22:50|155117|155027|155117.8|155027.8|155120.4|155030.4|155111|155021|34
1653895380000|2022-05-30 07:23:00|155117.1|155027.1|155121.8|155031.8|155127.1|155037.1|155112.6|155022.6|35
1653895390000|2022-05-30 07:23:10|155122.2|155032.2|155121.4|155031.4|155123.7|155033.7|155117|155027|32
1653895400000|2022-05-30 07:23:20|155121.7|155031.7|155120.8|155030.8|155142.8|155036.1|155117.7|155012.8|29
1653895410000|2022-05-30 07:23:30|155120.9|155030.9|155119.6|155029.6|155126|155036|155116.7|155026.7|27
1653895420000|2022-05-30 07:23:40|155116.2|155026.2|155120.8|155030.8|155121.7|155031.7|155116.2|155026.2|28
1653895430000|2022-05-30 07:23:50|155119.7|155029.7|155127.1|155037.1|155127.1|155037.1|155115.8|155025.8|24
1653895440000|2022-05-30 07:24:00|155129.1|155039.1|155122.6|155032.6|155130.1|155040.1|155121|155031|21
1653895450000|2022-05-30 07:24:10|155122.8|155032.8|155118.2|155028.2|155122.8|155032.8|155117.7|155027.7|16
1653895460000|2022-05-30 07:24:20|155118.1|155028.1|155124.9|155034.9|155124.9|155034.9|155117.4|155027.4|35
1653895470000|2022-05-30 07:24:30|155121.8|155031.8|155120.9|155030.9|155123|155033|155119.3|155029.3|22
1653895480000|2022-05-30 07:24:40|155122.4|155032.4|155120.8|155030.8|155122.4|155032.4|155120.6|155030.6|15
1653895490000|2022-05-30 07:24:50|155120.5|155030.5|155123.1|155033.1|155123.9|155033.9|155118.5|155028.5|20
1653895500000|2022-05-30 07:25:00|155122.4|155032.4|155121.9|155031.9|155124.2|155034.2|155120.8|155030.8|21
1653895510000|2022-05-30 07:25:10|155121.5|155031.5|155113|155023|155122.5|155032.5|155111.9|155021.9|23
1653895520000|2022-05-30 07:25:20|155113.3|155023.3|155112.4|155022.4|155114.1|155024.1|155112.3|155022.3|16
1653895530000|2022-05-30 07:25:30|155113.1|155023.1|155112.6|155022.6|155113.1|155023.1|155111.5|155021.5|16
1653895540000|2022-05-30 07:25:40|155112.4|155022.4|155115|155025|155128|155038|155110.8|155020.8|30
1653895550000|2022-05-30 07:25:50|155113.6|155023.6|155115|155025|155116.7|155026.7|155113.6|155023.6|21
1653895560000|2022-05-30 07:26:00|155115.5|155025.5|155116|155026|155116.1|155026.1|155114.9|155024.9|17
1653895570000|2022-05-30 07:26:10|155115.8|155025.8|155117.9|155027.9|155118.5|155028.5|155115.3|155025.3|15
1653895580000|2022-05-30 07:26:20|155118.2|155028.2|155114.8|155024.8|155122.1|155032.1|155112|155022|18
1653895590000|2022-05-30 07:26:30|155114.4|155024.4|155114.8|155024.8|155119.7|155029.7|155111.1|155021.1|23
1653895600000|2022-05-30 07:26:40|155113.6|155023.6|155111.6|155021.6|155115.5|155025.5|155109.9|155019.9|33
1653895610000|2022-05-30 07:26:50|155111.3|155021.3|155113.6|155023.6|155114.9|155024.9|155109.2|155019.2|33
1653895620000|2022-05-30 07:27:00|155114.1|155024.1|155119|155029|155123.1|155033.1|155111.2|155021.2|30
1653895630000|2022-05-30 07:27:10|155120.5|155030.5|155118.6|155028.6|155122.7|155032.7|155117.2|155027.2|29
1653895640000|2022-05-30 07:27:20|155120.6|155030.6|155120.3|155030.3|155121.5|155031.5|155118.1|155028.1|22
1653895650000|2022-05-30 07:27:30|155120.7|155030.7|155117.7|155027.7|155127.3|155037.3|155117.7|155027.7|28
1653895660000|2022-05-30 07:27:40|155118.3|155028.3|155119.3|155029.3|155120.5|155030.5|155117.2|155027.2|23
1653895670000|2022-05-30 07:27:50|155119|155029|155120|155030|155124.7|155034.7|155117.9|155027.9|26
1653895680000|2022-05-30 07:28:00|155122.1|155032.1|155124.3|155034.3|155124.9|155034.9|155122.1|155032.1|23
1653895690000|2022-05-30 07:28:10|155123.3|155033.3|155125|155035|155129.3|155039.3|155119.7|155029.7|29
1653895700000|2022-05-30 07:28:20|155124.6|155034.6|155120.5|155030.5|155125.1|155035.1|155119.7|155029.7|23
1653895710000|2022-05-30 07:28:30|155124.2|155034.2|155126.7|155036.7|155126.7|155036.7|155119.6|155029.6|24
1653895720000|2022-05-30 07:28:40|155123|155033|155127.2|155037.2|155129.6|155039.6|155122.7|155032.7|24
1653895730000|2022-05-30 07:28:50|155126.9|155036.9|155123.9|155033.9|155126.9|155036.9|155120.1|155030.1|19
1653895740000|2022-05-30 07:29:00|155122.3|155032.3|155122.1|155032.1|155125.5|155035.5|155116.9|155026.9|25
1653895750000|2022-05-30 07:29:10|155120.2|155030.2|155124.4|155034.4|155125.5|155035.5|155116.3|155026.3|28
1653895760000|2022-05-30 07:29:20|155125.5|155035.5|155121.6|155031.6|155125.5|155035.5|155118.2|155028.2|24
1653895770000|2022-05-30 07:29:30|155123.2|155033.2|155125|155035|155133.5|155043.5|155122.3|155032.3|31
1653895780000|2022-05-30 07:29:40|155125.8|155035.8|155130.3|155040.3|155132.1|155042.1|155125.8|155035.8|27
1653895790000|2022-05-30 07:29:50|155131.1|155041.1|155127.7|155037.7|155131.9|155041.9|155125.9|155035.9|20
1653895800000|2022-05-30 07:30:00|155128.1|155038.1|155123|155033|155128.1|155038.1|155123|155033|20
1653895810000|2022-05-30 07:30:10|155124.7|155034.7|155124.7|155034.7|155132.7|155042.7|155124.7|155034.7|24
1653895820000|2022-05-30 07:30:20|155125.3|155035.3|155126|155036|155128.4|155038.4|155123.7|155033.7|26
1653895830000|2022-05-30 07:30:30|155126.2|155036.2|155128.6|155038.6|155128.9|155038.9|155124.8|155034.8|19
1653895840000|2022-05-30 07:30:40|155127|155037|155128.4|155038.4|155128.9|155038.9|155127|155037|19
1653895850000|2022-05-30 07:30:50|155128.2|155038.2|155128.4|155038.4|155131.8|155041.8|155123.5|155033.5|33
1653895860000|2022-05-30 07:31:00|155127.7|155037.7|155125.4|155035.4|155130.4|155040.4|155125.4|155035.4|29
1653895870000|2022-05-30 07:31:10|155126.2|155036.2|155128.8|155038.8|155130.1|155040.1|155126.2|155036.2|18
1653895880000|2022-05-30 07:31:20|155129.1|155039.1|155127.7|155037.7|155129.6|155039.6|155125.9|155035.9|18
1653895890000|2022-05-30 07:31:30|155126.4|155036.4|155123.3|155033.3|155132.6|155042.6|155122.3|155032.3|25
1653895900000|2022-05-30 07:31:40|155121.7|155031.7|155127.7|155037.7|155130.1|155040.1|155116|155026|32
1653895910000|2022-05-30 07:31:50|155127.8|155037.8|155125|155035|155129.6|155039.6|155125|155035|23
1653895920000|2022-05-30 07:32:00|155122.1|155032.1|155126.8|155036.8|155127.9|155037.9|155122.1|155032.1|29
1653895930000|2022-05-30 07:32:10|155126.3|155036.3|155127.7|155037.7|155130.3|155040.3|155123.6|155033.6|27
1653895940000|2022-05-30 07:32:20|155128.8|155038.8|155126|155036|155130.6|155040.6|155124.5|155034.5|22
1653895950000|2022-05-30 07:32:30|155098.6|155008.6|155094.5|155004.5|155126.5|155015.6|155086.8|154995.4|34
1653895960000|2022-05-30 07:32:40|155095.5|155005.5|155087.9|154997.9|155095.5|155005.5|155086.3|154996.3|19
1653895970000|2022-05-30 07:32:50|155089.1|154999.1|155070.2|154980.2|155095.2|155005.2|155057.5|154967.5|29
1653895980000|2022-05-30 07:33:00|155072.6|154982.6|155127.6|155037.6|155127.6|155037.6|155070.9|154980.9|40
1653895990000|2022-05-30 07:33:10|155130|155040|155139.2|155049.2|155139.2|155049.2|155125.4|155035.4|22
1653896000000|2022-05-30 07:33:20|155145.1|155055.1|155159.1|155069.1|155159.1|155069.1|155145.1|155055.1|32
1653896010000|2022-05-30 07:33:30|155158.4|155068.4|155152.9|155062.9|155159.9|155069.9|155150.3|155060.3|27
1653896020000|2022-05-30 07:33:40|155152.7|155062.7|155152.2|155062.2|155155.3|155065.3|155151.5|155061.5|24
1653896030000|2022-05-30 07:33:50|155151.3|155061.3|155144.4|155054.4|155151.3|155061.3|155135.1|155045.1|35
1653896040000|2022-05-30 07:34:00|155145.2|155055.2|155139.9|155049.9|155148.9|155058.9|155139.9|155049.9|15
1653896050000|2022-05-30 07:34:10|155149|155059|155151.6|155061.6|155155|155065|155145.9|155055.9|21
1653896060000|2022-05-30 07:34:20|155154.8|155064.8|155153|155063|155156.6|155066.6|155148.5|155058.5|31
1653896070000|2022-05-30 07:34:30|155153.2|155063.2|155155.5|155065.5|155155.5|155065.5|155151.9|155061.9|16
1653896080000|2022-05-30 07:34:40|155154.6|155064.6|155154.8|155064.8|155159.5|155069.5|155152.3|155062.3|12
1653896090000|2022-05-30 07:34:50|155154.7|155064.7|155154|155064|155155.8|155065.8|155150.3|155060.3|9
1653896100000|2022-05-30 07:35:00|155153.9|155063.9|155140.1|155050.1|155153.9|155063.9|155138.8|155048.8|24
1653896110000|2022-05-30 07:35:10|155137.8|155047.8|155127.6|155037.6|155148.9|155058.9|155127.6|155037.6|25
1653896120000|2022-05-30 07:35:20|155128.1|155038.1|155123|155033|155128.1|155038.1|155121.6|155031.6|27
1653896130000|2022-05-30 07:35:30|155122.2|155032.2|155119.9|155029.9|155127.8|155037.8|155119.5|155029.5|29
1653896140000|2022-05-30 07:35:40|155121.3|155031.3|155121.6|155031.6|155121.9|155031.9|155118.2|155028.2|26
1653896150000|2022-05-30 07:35:50|155121.2|155031.2|155124.5|155034.5|155126.1|155036.1|155120.6|155030.6|25
1653896160000|2022-05-30 07:36:00|155124.7|155034.7|155141.2|155051.2|155141.2|155051.2|155120.6|155030.6|14
1653896170000|2022-05-30 07:36:10|155137.5|155047.5|155142.6|155052.6|155143.2|155053.2|155133.7|155043.7|11
1653896180000|2022-05-30 07:36:20|155141.2|155051.2|155138.5|155048.5|155141.2|155051.2|155136.1|155046.1|7
1653896190000|2022-05-30 07:36:30|155138.4|155048.4|155105.9|155015.9|155138.4|155048.4|155104.8|155014.8|17
1653896200000|2022-05-30 07:36:40|155103.5|155013.5|155107.2|155017.2|155109.3|155019.3|155102.7|155012.7|7
1653896210000|2022-05-30 07:36:50|155108.8|155018.8|155139.2|155049.2|155144.7|155054.7|155108.2|155018.2|16
1653896220000|2022-05-30 07:37:00|155140.6|155050.6|155135.9|155045.9|155141.1|155051.1|155134.6|155044.6|11
1653896230000|2022-05-30 07:37:10|155137.8|155047.8|155151.4|155061.4|155154.4|155064.4|155134.1|155044.1|15
1653896240000|2022-05-30 07:37:20|155151.1|155061.1|155152.2|155062.2|155156.4|155066.4|155150.4|155060.4|21
1653896250000|2022-05-30 07:37:30|155151.9|155061.9|155151.9|155061.9|155155|155065|155150.2|155060.2|27
1653896260000|2022-05-30 07:37:40|155152.3|155062.3|155179.9|155089.9|155198.4|155108.4|155151.7|155061.7|29
1653896270000|2022-05-30 07:37:50|155184.5|155094.5|155190.8|155100.8|155192.5|155102.5|155176.8|155086.8|32
1653896280000|2022-05-30 07:38:00|155192.5|155102.5|155174.6|155084.6|155192.6|155102.6|155174.2|155084.2|31
1653896290000|2022-05-30 07:38:10|155174.4|155084.4|155173.9|155083.9|155175.3|155085.3|155166.5|155076.5|34
1653896300000|2022-05-30 07:38:20|155174.7|155084.7|155165.4|155075.4|155177.3|155087.3|155157.7|155067.7|25
1653896310000|2022-05-30 07:38:30|155162.6|155072.6|155166.3|155076.3|155171.6|155081.6|155162.6|155072.6|19
1653896320000|2022-05-30 07:38:40|155164.6|155074.6|155175.2|155085.2|155182|155092|155158.8|155068.8|29
1653896330000|2022-05-30 07:38:50|155174.7|155084.7|155200.9|155110.9|155201.7|155111.7|155173.6|155083.6|23
1653896340000|2022-05-30 07:39:00|155200.4|155110.4|155202.9|155112.9|155221.1|155122.3|155197.9|155091.1|23
1653896350000|2022-05-30 07:39:10|155202.6|155112.6|155194.6|155104.6|155203|155113|155194.6|155104.6|26
1653896360000|2022-05-30 07:39:20|155193.2|155103.2|155168.1|155078.1|155193.2|155103.2|155165.6|155075.6|26
1653896370000|2022-05-30 07:39:30|155168.2|155078.2|155156.6|155066.6|155168.2|155078.2|155156|155066|28
1653896380000|2022-05-30 07:39:40|155157.2|155067.2|155163.6|155073.6|155174.1|155084.1|155157|155067|23
1653896390000|2022-05-30 07:39:50|155162.5|155072.5|155164.9|155074.9|155165.2|155075.2|155154.8|155064.8|21
1653896400000|2022-05-30 07:40:00|155163.5|155073.5|155145|155055|155164.6|155074.6|155137.7|155047.7|34
1653896410000|2022-05-30 07:40:10|155138.2|155048.2|155144.8|155054.8|155144.8|155054.8|155136.6|155046.6|32
1653896420000|2022-05-30 07:40:20|155144.6|155054.6|155142.3|155052.3|155151.5|155061.5|155141.6|155051.6|27
1653896430000|2022-05-30 07:40:30|155142.6|155052.6|155137.9|155047.9|155144|155054|155137.4|155047.4|30
1653896440000|2022-05-30 07:40:40|155141|155051|155150.8|155060.8|155151.2|155061.2|155141|155051|28
1653896450000|2022-05-30 07:40:50|155150.5|155060.5|155148.2|155058.2|155152.9|155062.9|155146.9|155056.9|29
1653896460000|2022-05-30 07:41:00|155146|155056|155086.8|154996.8|155146.7|155056.7|155086.8|154996.8|35
1653896470000|2022-05-30 07:41:10|155085.5|154995.5|155084.6|154994.6|155091.8|155001.8|155079.4|154989.4|21
1653896480000|2022-05-30 07:41:20|155084.3|154994.3|155085|154995|155086.2|154996.2|155080.5|154990.5|19
1653896490000|2022-05-30 07:41:30|155082.4|154992.4|155082.9|154992.9|155089.2|154999.2|155080.8|154990.8|15
1653896500000|2022-05-30 07:41:40|155078.7|154988.7|155057.9|154967.9|155085.6|154995.6|155048.9|154958.9|25
1653896510000|2022-05-30 07:41:50|155057.6|154967.6|154946.3|154856.3|155063.9|154973.9|154943.5|154853.5|34
1653896520000|2022-05-30 07:42:00|154947|154857|154942.3|154852.3|154947|154857|154934.2|154844.2|20
1653896530000|2022-05-30 07:42:10|154946.4|154856.4|154997.4|154907.4|154997.4|154907.4|154946.4|154856.4|29
1653896540000|2022-05-30 07:42:20|154996.6|154906.6|154998.8|154908.8|154998.8|154908.8|154995.9|154905.9|23
1653896550000|2022-05-30 07:42:30|154998.7|154908.7|155003.5|154913.5|155004.3|154914.3|154997.9|154907.9|18
1653896560000|2022-05-30 07:42:40|155003.4|154913.4|155004.5|154914.5|155005|154915|155002.4|154912.4|11
1653896570000|2022-05-30 07:42:50|155005.6|154915.6|155029.1|154939.1|155029.6|154939.6|155002.4|154912.4|31
1653896580000|2022-05-30 07:43:00|155028.5|154938.5|155024.4|154934.4|155030|154940|155023.1|154933.1|23
1653896590000|2022-05-30 07:43:10|155023.9|154933.9|155025.9|154935.9|155026.6|154936.6|155023.4|154933.4|17
1653896600000|2022-05-30 07:43:20|155027.6|154937.6|155033|154943|155035.2|154945.2|155027.6|154937.6|19
1653896610000|2022-05-30 07:43:30|155032.4|154942.4|155034.3|154944.3|155035.8|154945.8|155032.3|154942.3|19
1653896620000|2022-05-30 07:43:40|155034.7|154944.7|155086.2|154996.2|155088.6|154998.6|155033.5|154943.5|26
1653896630000|2022-05-30 07:43:50|155087|154997|155107.5|155017.5|155108.4|155018.4|155086.6|154996.6|24
1653896640000|2022-05-30 07:44:00|155107.3|155017.3|155120.1|155030.1|155129.1|155039.1|155103.2|155013.2|21
1653896650000|2022-05-30 07:44:10|155131.4|155041.4|155142.9|155052.9|155162.9|155072.9|155113.5|155023.5|33
1653896660000|2022-05-30 07:44:20|155136|155046|155135.7|155045.7|155140.8|155050.8|155123.3|155033.3|21
1653896670000|2022-05-30 07:44:30|155135.9|155045.9|155146.1|155056.1|155147.9|155057.9|155135.9|155045.9|22
1653896680000|2022-05-30 07:44:40|155151.2|155061.2|155160.8|155070.8|155167.1|155077.1|155145.9|155055.9|19
1653896690000|2022-05-30 07:44:50|155163.2|155073.2|155148.8|155058.8|155169.4|155079.4|155137.9|155047.9|21
1653896700000|2022-05-30 07:45:00|155135.8|155045.8|155118.3|155028.3|155135.8|155045.8|155116.3|155026.3|29
1653896710000|2022-05-30 07:45:10|155118.9|155028.9|155128.7|155038.7|155130.4|155040.4|155117.5|155027.5|35
1653896720000|2022-05-30 07:45:20|155127|155037|155130.5|155040.5|155132.3|155042.3|155127|155037|25
1653896730000|2022-05-30 07:45:30|155129.3|155039.3|155133|155043|155133|155043|155129.3|155039.3|21
1653896740000|2022-05-30 07:45:40|155133.1|155043.1|155157.6|155067.6|155159.3|155069.3|155131.3|155041.3|32
1653896750000|2022-05-30 07:45:50|155156.8|155066.8|155149.9|155059.9|155156.8|155066.8|155149.9|155059.9|29
1653896760000|2022-05-30 07:46:00|155149.3|155059.3|155127.6|155037.6|155151.4|155061.4|155123.4|155033.4|30
1653896770000|2022-05-30 07:46:10|155127.5|155037.5|155138.3|155048.3|155152.2|155062.2|155119.5|155029.5|32
1653896780000|2022-05-30 07:46:20|155139.8|155049.8|155142.6|155052.6|155143.6|155053.6|155139.3|155049.3|17
1653896790000|2022-05-30 07:46:30|155140.9|155050.9|155141.3|155051.3|155141.8|155051.8|155140.4|155050.4|9
1653896800000|2022-05-30 07:46:40|155141.6|155051.6|155133.3|155043.3|155141.6|155051.6|155128.3|155038.3|14
1653896810000|2022-05-30 07:46:50|155131.5|155041.5|155161.5|155071.5|155164.3|155074.3|155131.5|155041.5|25
1653896820000|2022-05-30 07:47:00|155160.9|155070.9|155176.2|155086.2|155179.7|155089.7|155154.6|155064.6|17
1653896830000|2022-05-30 07:47:10|155182.3|155092.3|155179.8|155089.8|155182.3|155092.3|155177.8|155087.8|11
1653896840000|2022-05-30 07:47:20|155180.4|155090.4|155173.2|155083.2|155180.7|155090.7|155173|155083|16
1653896850000|2022-05-30 07:47:30|155172.9|155082.9|155179.2|155089.2|155179.2|155089.2|155172.9|155082.9|10
1653896860000|2022-05-30 07:47:40|155179.9|155089.9|155174.7|155084.7|155179.9|155089.9|155173|155083|9
1653896870000|2022-05-30 07:47:50|155175|155085|155171.1|155081.1|155177|155087|155171.1|155081.1|10
1653896880000|2022-05-30 07:48:00|155169|155079|155176.9|155086.9|155176.9|155086.9|155169|155079|19
1653896890000|2022-05-30 07:48:10|155173.8|155083.8|155174.6|155084.6|155176.3|155086.3|155172.2|155082.2|15
1653896900000|2022-05-30 07:48:20|155174.8|155084.8|155173.9|155083.9|155174.8|155084.8|155171.5|155081.5|13
1653896910000|2022-05-30 07:48:30|155173.4|155083.4|155224.1|155134.1|155224.1|155134.1|155172.4|155082.4|19
1653896920000|2022-05-30 07:48:40|155223|155133|155234.5|155144.5|155234.8|155144.8|155223|155133|30
1653896930000|2022-05-30 07:48:50|155234.7|155144.7|155233.6|155143.6|155244.7|155154.7|155229.5|155139.5|32
1653896940000|2022-05-30 07:49:00|155226.9|155136.9|155235.7|155145.7|155238.2|155148.2|155219.8|155129.8|37
1653896950000|2022-05-30 07:49:10|155234.2|155144.2|155213.5|155123.5|155235|155145|155211.9|155121.9|32
1653896960000|2022-05-30 07:49:20|155212.4|155122.4|155240.6|155150.6|155243.9|155153.9|155212.4|155122.4|34
1653896970000|2022-05-30 07:49:30|155237|155147|155236.1|155146.1|155239.9|155149.9|155233|155143|29
1653896980000|2022-05-30 07:49:40|155234.7|155144.7|155229.8|155139.8|155235.5|155145.5|155222|155132|36
1653896990000|2022-05-30 07:49:50|155230.9|155140.9|155232.2|155142.2|155243.4|155153.4|155228.3|155138.3|27
1653897000000|2022-05-30 07:50:00|155231.5|155141.5|155236.6|155146.6|155244.5|155154.5|155215.6|155125.6|35
1653897010000|2022-05-30 07:50:10|155243.8|155153.8|155238.3|155148.3|155245|155155|155225.7|155135.7|20
1653897020000|2022-05-30 07:50:20|155242.5|155152.5|155240.7|155150.7|155242.5|155152.5|155220.6|155130.6|21
1653897030000|2022-05-30 07:50:30|155241.4|155151.4|155240.4|155150.4|155246.4|155156.4|155218.9|155128.9|22
1653897040000|2022-05-30 07:50:40|155247.4|155157.4|155241.9|155151.9|155248.1|155158.1|155240.1|155150.1|16
1653897050000|2022-05-30 07:50:50|155241|155151|155242.9|155152.9|155246.7|155156.7|155226.7|155136.7|29
1653897060000|2022-05-30 07:51:00|155242.5|155152.5|155246.1|155156.1|155250|155160|155232.7|155142.7|36
1653897070000|2022-05-30 07:51:10|155241.3|155151.3|155249.1|155159.1|155258|155168|155238.8|155148.8|37
1653897080000|2022-05-30 07:51:20|155253.2|155163.2|155232.5|155142.5|155255.6|155165.6|155230.1|155140.1|31
1653897090000|2022-05-30 07:51:30|155234.2|155144.2|155239.9|155149.9|155241.9|155151.9|155233.6|155143.6|37
1653897100000|2022-05-30 07:51:40|155239.7|155149.7|155309.3|155219.3|155316.7|155226.7|155238|155148|33
1653897110000|2022-05-30 07:51:50|155308.4|155218.4|155316|155226|155317.2|155227.2|155291.6|155201.6|38
1653897120000|2022-05-30 07:52:00|155306.8|155216.8|155290.2|155200.2|155311.6|155221.6|155288.6|155198.6|39
1653897130000|2022-05-30 07:52:10|155296.9|155206.9|155280.7|155190.7|155300.8|155210.8|155278.8|155188.8|37
1653897140000|2022-05-30 07:52:20|155281.3|155191.3|155368.9|155278.9|155374.3|155284.3|155279.6|155189.6|33
1653897150000|2022-05-30 07:52:30|155367.2|155277.2|155366|155276|155372.6|155282.6|155366|155276|34
1653897160000|2022-05-30 07:52:40|155367|155277|155361.4|155271.4|155367|155277|155355.8|155265.8|34
1653897170000|2022-05-30 07:52:50|155360|155270|155366.9|155276.9|155370|155280|155359.7|155269.7|29
1653897180000|2022-05-30 07:53:00|155364.2|155274.2|155361|155271|155365.5|155275.5|155358.3|155268.3|31
1653897190000|2022-05-30 07:53:10|155364.9|155274.9|155376.1|155286.1|155376.7|155286.7|155356.3|155266.3|35
1653897200000|2022-05-30 07:53:20|155376.9|155286.9|155369.3|155279.3|155376.9|155286.9|155369.2|155279.2|23
1653897210000|2022-05-30 07:53:30|155369.1|155279.1|155370.6|155280.6|155371.8|155281.8|155368.6|155278.6|20
1653897220000|2022-05-30 07:53:40|155369.3|155279.3|155371.3|155281.3|155377.4|155287.4|155369.3|155279.3|23
1653897230000|2022-05-30 07:53:50|155371.7|155281.7|155376.8|155286.8|155377|155287|155371.7|155281.7|21
1653897240000|2022-05-30 07:54:00|155380.9|155290.9|155382.1|155292.1|155385.9|155295.9|155380.4|155290.4|21
1653897250000|2022-05-30 07:54:10|155382.2|155292.2|155372.6|155282.6|155382.2|155292.2|155368.8|155278.8|28
1653897260000|2022-05-30 07:54:20|155372.4|155282.4|155384.1|155294.1|155384.4|155294.4|155372.3|155282.3|31
1653897270000|2022-05-30 07:54:30|155383.7|155293.7|155390.5|155300.5|155399.8|155309.8|155383.5|155293.5|33
1653897280000|2022-05-30 07:54:40|155388.9|155298.9|155388.4|155298.4|155393.3|155303.3|155386.5|155296.5|24
1653897290000|2022-05-30 07:54:50|155386.8|155296.8|155382.8|155292.8|155394.2|155304.2|155382.8|155292.8|30
1653897300000|2022-05-30 07:55:00|155385.4|155295.4|155395.2|155305.2|155396.5|155306.5|155384.4|155294.4|23
1653897310000|2022-05-30 07:55:10|155395.4|155305.4|155390|155300|155397.8|155307.8|155383.4|155293.4|32
1653897320000|2022-05-30 07:55:20|155389.1|155299.1|155390.4|155300.4|155394.7|155304.7|155389|155299|29
1653897330000|2022-05-30 07:55:30|155390.5|155300.5|155385.7|155295.7|155394.2|155304.2|155384.3|155294.3|24
1653897340000|2022-05-30 07:55:40|155386.8|155296.8|155379.1|155289.1|155391.8|155301.8|155379.1|155289.1|33
1653897350000|2022-05-30 07:55:50|155380.8|155290.8|155382.1|155292.1|155383.3|155293.3|155376.6|155286.6|20
1653897360000|2022-05-30 07:56:00|155382.2|155292.2|155373.8|155283.8|155385.1|155295.1|155365.4|155275.4|30
1653897370000|2022-05-30 07:56:10|155374.4|155284.4|155372.6|155282.6|155374.4|155284.4|155364|155274|25
1653897380000|2022-05-30 07:56:20|155373.1|155283.1|155377.7|155287.7|155377.7|155287.7|155369.2|155279.2|25
1653897390000|2022-05-30 07:56:30|155377.3|155287.3|155378.1|155288.1|155379.1|155289.1|155374.3|155284.3|22
1653897400000|2022-05-30 07:56:40|155378.5|155288.5|155374|155284|155380.1|155290.1|155372.5|155282.5|33
1653897410000|2022-05-30 07:56:50|155377.7|155287.7|155376.3|155286.3|155378.8|155288.8|155373.6|155283.6|19
1653897420000|2022-05-30 07:57:00|155375.6|155285.6|155381.5|155291.5|155381.5|155291.5|155368.5|155278.5|17
1653897430000|2022-05-30 07:57:10|155379.7|155289.7|155379.7|155289.7|155387.1|155297.1|155373.3|155283.3|31
1653897440000|2022-05-30 07:57:20|155381|155291|155363.5|155273.5|155381|155291|155363.5|155273.5|32
1653897450000|2022-05-30 07:57:30|155364.6|155274.6|155380.1|155290.1|155381.4|155291.4|155362.1|155272.1|27
1653897460000|2022-05-30 07:57:40|155380.8|155290.8|155373.7|155283.7|155381.8|155291.8|155366.1|155276.1|29
1653897470000|2022-05-30 07:57:50|155372.4|155282.4|155371.1|155281.1|155374.7|155284.7|155365.9|155275.9|23
1653897480000|2022-05-30 07:58:00|155368.8|155278.8|155377|155287|155381.9|155291.9|155368.5|155278.5|25
1653897490000|2022-05-30 07:58:10|155376.8|155286.8|155373.3|155283.3|155379.9|155289.9|155368.7|155278.7|25
1653897500000|2022-05-30 07:58:20|155374.6|155284.6|155373.5|155283.5|155378.3|155288.3|155368.9|155278.9|26
1653897510000|2022-05-30 07:58:30|155375.2|155285.2|155384.8|155294.8|155384.8|155294.8|155372|155282|32
1653897520000|2022-05-30 07:58:40|155384.7|155294.7|155397.2|155307.2|155400.4|155310.4|155384.7|155294.7|31
1653897530000|2022-05-30 07:58:50|155398.3|155308.3|155404.6|155314.6|155404.6|155314.6|155396.9|155306.9|16
1653897540000|2022-05-30 07:59:00|155400.8|155310.8|155443|155353|155454|155364|155400.8|155310.8|35
1653897550000|2022-05-30 07:59:10|155445|155355|155446.8|155356.8|155458.2|155368.2|155441.3|155351.3|37
1653897560000|2022-05-30 07:59:20|155447.3|155357.3|155455.1|155365.1|155464.5|155374.5|155445.3|155355.3|39
1653897570000|2022-05-30 07:59:30|155455|155365|155461.7|155371.7|155462.1|155372.1|155441.2|155351.2|39
1653897580000|2022-05-30 07:59:40|155460.4|155370.4|155466|155376|155483.2|155393.2|155460.3|155370.3|36
1653897590000|2022-05-30 07:59:50|155470.7|155380.7|155468.1|155378.1|155470.7|155380.7|155459.7|155369.7|29
1653897600000|2022-05-30 08:00:00|155461.5|155371.5|155457.9|155367.9|155467.3|155377.3|155444.1|155354.1|38
1653897610000|2022-05-30 08:00:10|155455.5|155365.5|155457.9|155367.9|155458.4|155368.4|155446.5|155356.5|38
1653897620000|2022-05-30 08:00:20|155461.3|155371.3|155462.1|155372.1|155469|155379|155449.6|155359.6|37
1653897630000|2022-05-30 08:00:30|155462.2|155372.2|155463|155373|155463|155373|155444.9|155354.9|26
1653897640000|2022-05-30 08:00:40|155462.3|155372.3|155461.8|155371.8|155467.9|155377.9|155459.8|155369.8|30
1653897650000|2022-05-30 08:00:50|155462|155372|155443.8|155353.8|155462|155372|155435.1|155345.1|36
1653897660000|2022-05-30 08:01:00|155444|155354|155441.9|155351.9|155445.9|155355.9|155441.9|155351.9|25
1653897670000|2022-05-30 08:01:10|155442|155352|155436.9|155346.9|155442.2|155352.2|155435.7|155345.7|23
1653897680000|2022-05-30 08:01:20|155436.1|155346.1|155418.6|155328.6|155437.8|155347.8|155406.5|155316.5|28
1653897690000|2022-05-30 08:01:30|155418.8|155328.8|155431.7|155341.7|155435.7|155345.7|155417.6|155327.6|24
1653897700000|2022-05-30 08:01:40|155435.5|155345.5|155410.5|155320.5|155436.2|155346.2|155408.8|155318.8|25
1653897710000|2022-05-30 08:01:50|155411.2|155321.2|155411.8|155321.8|155411.8|155321.8|155407.9|155317.9|17
1653897720000|2022-05-30 08:02:00|155411.3|155321.3|155415.7|155325.7|155415.7|155325.7|155405.7|155315.7|21
1653897730000|2022-05-30 08:02:10|155427.1|155337.1|155453.6|155363.6|155459.5|155369.5|155427.1|155337.1|26
1653897740000|2022-05-30 08:02:20|155453.2|155363.2|155437.2|155347.2|155453.5|155363.5|155429.2|155339.2|26
1653897750000|2022-05-30 08:02:30|155436.6|155346.6|155424.7|155334.7|155436.6|155346.6|155423.2|155333.2|20
1653897760000|2022-05-30 08:02:40|155424.5|155334.5|155425.4|155335.4|155430.7|155340.7|155423.7|155333.7|29
1653897770000|2022-05-30 08:02:50|155428.8|155338.8|155447.5|155357.5|155449.9|155359.9|155428.8|155338.8|30
1653897780000|2022-05-30 08:03:00|155446.4|155356.4|155448.6|155358.6|155451.6|155361.6|155446.4|155356.4|32
1653897790000|2022-05-30 08:03:10|155449.8|155359.8|155446.8|155356.8|155453.5|155363.5|155444.4|155354.4|31
1653897800000|2022-05-30 08:03:20|155444.3|155354.3|155449.4|155359.4|155452.7|155362.7|155441.3|155351.3|23
1653897810000|2022-05-30 08:03:30|155449.8|155359.8|155451|155361|155452.2|155362.2|155449.3|155359.3|19
1653897820000|2022-05-30 08:03:40|155451.3|155361.3|155451.5|155361.5|155459|155369|155450.6|155360.6|22
1653897830000|2022-05-30 08:03:50|155450.6|155360.6|155446.2|155356.2|155450.6|155360.6|155443.7|155353.7|25
1653897840000|2022-05-30 08:04:00|155445.6|155355.6|155443.8|155353.8|155447.3|155357.3|155441.5|155351.5|25
1653897850000|2022-05-30 08:04:10|155442.8|155352.8|155445.9|155355.9|155451.4|155361.4|155442.8|155352.8|25
1653897860000|2022-05-30 08:04:20|155446.5|155356.5|155445.1|155355.1|155448.6|155358.6|155443|155353|19
1653897870000|2022-05-30 08:04:30|155445.7|155355.7|155446|155356|155452|155362|155444.9|155354.9|18
1653897880000|2022-05-30 08:04:40|155445.3|155355.3|155436.2|155346.2|155450.6|155360.6|155436.2|155346.2|17
1653897890000|2022-05-30 08:04:50|155446.4|155356.4|155452.8|155362.8|155455|155365|155446.4|155356.4|24
1653897900000|2022-05-30 08:05:00|155453.3|155363.3|155449.4|155359.4|155456.8|155366.8|155449.4|155359.4|23
1653897910000|2022-05-30 08:05:10|155454.7|155364.7|155447.9|155357.9|155454.7|155364.7|155437.8|155347.8|29
1653897920000|2022-05-30 08:05:20|155442.9|155352.9|155450.9|155360.9|155457.8|155367.8|155433.3|155343.3|35
1653897930000|2022-05-30 08:05:30|155451.8|155361.8|155436.7|155346.7|155453.5|155363.5|155436.7|155346.7|21
1653897940000|2022-05-30 08:05:40|155437.3|155347.3|155449.2|155359.2|155450.6|155360.6|155437.3|155347.3|30
1653897950000|2022-05-30 08:05:50|155448.7|155358.7|155437.7|155347.7|155448.7|155358.7|155429.3|155339.3|24
1653897960000|2022-05-30 08:06:00|155435.8|155345.8|155392.6|155302.6|155436.8|155346.8|155391.3|155301.3|33
1653897970000|2022-05-30 08:06:10|155393.5|155303.5|155386.7|155296.7|155393.5|155303.5|155376.8|155286.8|31
1653897980000|2022-05-30 08:06:20|155386.4|155296.4|155413.3|155323.3|155413.3|155323.3|155385.7|155295.7|26
1653897990000|2022-05-30 08:06:30|155409.8|155319.8|155380.9|155290.9|155412.5|155322.5|155380.7|155290.7|27
1653898000000|2022-05-30 08:06:40|155381.6|155291.6|155369.3|155279.3|155381.6|155291.6|155367.5|155277.5|24
1653898010000|2022-05-30 08:06:50|155369|155279|155370.5|155280.5|155371.6|155281.6|155368.2|155278.2|23
1653898020000|2022-05-30 08:07:00|155370.4|155280.4|155369.6|155279.6|155370.9|155280.9|155369.6|155279.6|17
1653898030000|2022-05-30 08:07:10|155369.7|155279.7|155392.1|155302.1|155394.3|155304.3|155369.4|155279.4|25
1653898040000|2022-05-30 08:07:20|155391.2|155301.2|155386.4|155296.4|155396.9|155306.9|155379.4|155289.4|30
1653898050000|2022-05-30 08:07:30|155384.7|155294.7|155379.8|155289.8|155393.9|155303.9|155376.8|155286.8|22
1653898060000|2022-05-30 08:07:40|155379.5|155289.5|155386.1|155296.1|155388.7|155298.7|155379.5|155289.5|31
1653898070000|2022-05-30 08:07:50|155385.5|155295.5|155384.8|155294.8|155388.6|155298.6|155378.6|155288.6|25
1653898080000|2022-05-30 08:08:00|155384.6|155294.6|155386.6|155296.6|155386.7|155296.7|155380.5|155290.5|25
1653898090000|2022-05-30 08:08:10|155386.3|155296.3|155376.5|155286.5|155386.3|155296.3|155373.9|155283.9|27
1653898100000|2022-05-30 08:08:20|155373.7|155283.7|155379|155289|155379.2|155289.2|155373.4|155283.4|21
1653898110000|2022-05-30 08:08:30|155378.9|155288.9|155375.5|155285.5|155380.6|155290.6|155375.5|155285.5|10
1653898120000|2022-05-30 08:08:40|155374|155284|155364|155274|155374|155284|155363.3|155273.3|18
1653898130000|2022-05-30 08:08:50|155363.2|155273.2|155357.8|155267.8|155366.6|155276.6|155348.2|155258.2|24
1653898140000|2022-05-30 08:09:00|155358.7|155268.7|155375|155285|155377.4|155287.4|155358.7|155268.7|20
1653898150000|2022-05-30 08:09:10|155372.1|155282.1|155368.9|155278.9|155375.4|155285.4|155368.9|155278.9|10
1653898160000|2022-05-30 08:09:20|155368.8|155278.8|155365.9|155275.9|155370.7|155280.7|155358.2|155268.2|28
1653898170000|2022-05-30 08:09:30|155367.6|155277.6|155366.7|155276.7|155367.8|155277.8|155360.4|155270.4|25
1653898180000|2022-05-30 08:09:40|155366.2|155276.2|155357.5|155267.5|155367.1|155277.1|155357.5|155267.5|18
1653898190000|2022-05-30 08:09:50|155355.8|155265.8|155367.9|155277.9|155375.4|155285.4|155355.8|155265.8|33
1653898200000|2022-05-30 08:10:00|155368.2|155278.2|155371.7|155281.7|155372.8|155282.8|155363.3|155273.3|30
1653898210000|2022-05-30 08:10:10|155369.1|155279.1|155396.3|155306.3|155398.3|155308.3|155365.1|155275.1|29
1653898220000|2022-05-30 08:10:20|155397.8|155307.8|155377|155287|155397.8|155307.8|155376.9|155286.9|35
1653898230000|2022-05-30 08:10:30|155377.8|155287.8|155380.8|155290.8|155381.6|155291.6|155374.7|155284.7|36
1653898240000|2022-05-30 08:10:40|155381.8|155291.8|155382.5|155292.5|155383.2|155293.2|155379.9|155289.9|21
1653898250000|2022-05-30 08:10:50|155382.4|155292.4|155372.9|155282.9|155387.6|155297.6|155366.9|155276.9|32
1653898260000|2022-05-30 08:11:00|155374.1|155284.1|155375|155285|155380.7|155290.7|155368.4|155278.4|24
1653898270000|2022-05-30 08:11:10|155373|155283|155371.7|155281.7|155375|155285|155367|155277|20
1653898280000|2022-05-30 08:11:20|155374.7|155284.7|155371.8|155281.8|155378.2|155288.2|155371.8|155281.8|18
1653898290000|2022-05-30 08:11:30|155373.8|155283.8|155367.6|155277.6|155376.8|155286.8|155339|155249|31
1653898300000|2022-05-30 08:11:40|155367.2|155277.2|155364|155274|155367.3|155277.3|155361.6|155271.6|24
1653898310000|2022-05-30 08:11:50|155363.4|155273.4|155362.8|155272.8|155363.6|155273.6|155361.9|155271.9|20
1653898320000|2022-05-30 08:12:00|155362.3|155272.3|155360.6|155270.6|155362.7|155272.7|155360.5|155270.5|16
1653898330000|2022-05-30 08:12:10|155361.4|155271.4|155363.6|155273.6|155365.6|155275.6|155360.3|155270.3|20
1653898340000|2022-05-30 08:12:20|155364.2|155274.2|155358.1|155268.1|155364.2|155274.2|155358|155268|25
1653898350000|2022-05-30 08:12:30|155359.1|155269.1|155381.4|155291.4|155392.3|155302.3|155355.9|155265.9|24
1653898360000|2022-05-30 08:12:40|155380.1|155290.1|155393.2|155303.2|155394.3|155304.3|155379.9|155289.9|34
1653898370000|2022-05-30 08:12:50|155392.9|155302.9|155383.5|155293.5|155397.9|155307.9|155383.5|155293.5|34
1653898380000|2022-05-30 08:13:00|155384.7|155294.7|155386.7|155296.7|155389|155299|155382|155292|24
1653898390000|2022-05-30 08:13:10|155387.2|155297.2|155401.1|155311.1|155401.9|155311.9|155384.4|155294.4|31
1653898400000|2022-05-30 08:13:20|155401.2|155311.2|155438|155348|155450.3|155360.3|155400|155310|31
1653898410000|2022-05-30 08:13:30|155438.3|155348.3|155450.2|155360.2|155450.9|155360.9|155437.8|155347.8|19
1653898420000|2022-05-30 08:13:40|155450.9|155360.9|155497.4|155407.4|155498.4|155408.4|155446.5|155356.5|31
1653898430000|2022-05-30 08:13:50|155497.7|155407.7|155499.3|155409.3|155501.7|155411.7|155495.4|155405.4|7
1653898440000|2022-05-30 08:14:00|155500.4|155410.4|155497.7|155407.7|155500.4|155410.4|155496.9|155406.9|11
1653898450000|2022-05-30 08:14:10|155496.6|155406.6|155491.8|155401.8|155497.5|155407.5|155483.9|155393.9|19
1653898460000|2022-05-30 08:14:20|155489.9|155399.9|155476.3|155386.3|155491.7|155401.7|155472.5|155382.5|31
1653898470000|2022-05-30 08:14:30|155475.5|155385.5|155471.4|155381.4|155475.5|155385.5|155465.7|155375.7|27
1653898480000|2022-05-30 08:14:40|155472.3|155382.3|155476.3|155386.3|155487.5|155397.5|155472.3|155382.3|35
1653898490000|2022-05-30 08:14:50|155481.5|155391.5|155478.9|155388.9|155483.3|155393.3|155476.9|155386.9|22
1653898500000|2022-05-30 08:15:00|155478.3|155388.3|155494|155404|155495.5|155405.5|155478.3|155388.3|30
1653898510000|2022-05-30 08:15:10|155494.2|155404.2|155493.8|155403.8|155496.1|155406.1|155492.3|155402.3|26
1653898520000|2022-05-30 08:15:20|155492.7|155402.7|155486.4|155396.4|155499.1|155409.1|155484.7|155394.7|26
1653898530000|2022-05-30 08:15:30|155483.7|155393.7|155478.5|155388.5|155489.8|155399.8|155478.2|155388.2|25
1653898540000|2022-05-30 08:15:40|155477.1|155387.1|155472.3|155382.3|155477.2|155387.2|155469.5|155379.5|29
1653898550000|2022-05-30 08:15:50|155474.1|155384.1|155476.5|155386.5|155489.6|155399.6|155472.2|155382.2|17
1653898560000|2022-05-30 08:16:00|155469.7|155379.7|155416.1|155326.1|155469.7|155379.7|155409|155319|30
1653898570000|2022-05-30 08:16:10|155416|155326|155415.7|155325.7|155417.2|155327.2|155413.3|155323.3|18
1653898580000|2022-05-30 08:16:20|155415.4|155325.4|155411|155321|155418|155328|155411|155321|12
1653898590000|2022-05-30 08:16:30|155368.9|155278.9|155368.1|155278.1|155379.6|155289.6|155359.8|155269.8|31
1653898600000|2022-05-30 08:16:40|155368.8|155278.8|155373.6|155283.6|155374.4|155284.4|155367.7|155277.7|18
1653898610000|2022-05-30 08:16:50|155374.4|155284.4|155371.4|155281.4|155375.1|155285.1|155368.9|155278.9|18
1653898620000|2022-05-30 08:17:00|155372.5|155282.5|155375.3|155285.3|155385.1|155295.1|155367.9|155277.9|29
1653898630000|2022-05-30 08:17:10|155377.8|155287.8|155371.2|155281.2|155378|155288|155370|155280|19
1653898640000|2022-05-30 08:17:20|155370.7|155280.7|155372.2|155282.2|155372.2|155282.2|155368|155278|20
1653898650000|2022-05-30 08:17:30|155373.1|155283.1|155377.1|155287.1|155379.1|155289.1|155369.1|155279.1|18
1653898660000|2022-05-30 08:17:40|155378.4|155288.4|155355|155265|155378.5|155288.5|155355|155265|22
1653898670000|2022-05-30 08:17:50|155358.6|155268.6|155363.9|155273.9|155365.6|155275.6|155356.3|155266.3|18
1653898680000|2022-05-30 08:18:00|155363.1|155273.1|155338.5|155248.5|155366.3|155276.3|155335.9|155245.9|25
1653898690000|2022-05-30 08:18:10|155330.7|155240.7|155346|155256|155349.3|155259.3|155328.5|155238.5|24
1653898700000|2022-05-30 08:18:20|155345.3|155255.3|155346|155256|155346.9|155256.9|155338.3|155248.3|18
1653898710000|2022-05-30 08:18:30|155344.5|155254.5|155303.6|155213.6|155357|155267|155281.7|155191.7|26
1653898720000|2022-05-30 08:18:40|155303.9|155213.9|155257.9|155167.9|155304.8|155214.8|155257.9|155167.9|14
1653898730000|2022-05-30 08:18:50|155258.6|155168.6|155274.8|155184.8|155276.8|155186.8|155251.2|155161.2|25
1653898740000|2022-05-30 08:19:00|155275|155185|155268.6|155178.6|155275|155185|155267.6|155177.6|23
1653898750000|2022-05-30 08:19:10|155267.3|155177.3|155265|155175|155267.3|155177.3|155254.6|155164.6|24
1653898760000|2022-05-30 08:19:20|155266.2|155176.2|155265.3|155175.3|155266.6|155176.6|155261.9|155171.9|25
1653898770000|2022-05-30 08:19:30|155265|155175|155271.7|155181.7|155272.4|155182.4|155264.4|155174.4|24
1653898780000|2022-05-30 08:19:40|155272|155182|155263.3|155173.3|155272|155182|155261.3|155171.3|27
1653898790000|2022-05-30 08:19:50|155262.5|155172.5|155263.1|155173.1|155264.2|155174.2|155258.7|155168.7|30
1653898800000|2022-05-30 08:20:00|155261.8|155171.8|155283.1|155193.1|155286.2|155196.2|155255.5|155165.5|29
1653898810000|2022-05-30 08:20:10|155281|155191|155280.1|155190.1|155285.5|155195.5|155280.1|155190.1|16
1653898820000|2022-05-30 08:20:20|155281.5|155191.5|155283.3|155193.3|155283.3|155193.3|155281.5|155191.5|8
1653898830000|2022-05-30 08:20:30|155283|155193|155267.5|155177.5|155283|155193|155265.3|155175.3|29
1653898840000|2022-05-30 08:20:40|155263.9|155173.9|155272.3|155182.3|155285.7|155195.7|155252.8|155162.8|25
1653898850000|2022-05-30 08:20:50|155271.1|155181.1|155280.2|155190.2|155285.1|155195.1|155271.1|155181.1|13
1653898860000|2022-05-30 08:21:00|155278.3|155188.3|155278.3|155188.3|155282.5|155192.5|155272.4|155182.4|23
1653898870000|2022-05-30 08:21:10|155278.7|155188.7|155275.4|155185.4|155279|155189|155275.3|155185.3|20
1653898880000|2022-05-30 08:21:20|155275|155185|155278.1|155188.1|155278.1|155188.1|155273.2|155183.2|25
1653898890000|2022-05-30 08:21:30|155281.3|155191.3|155286.9|155196.9|155288.6|155198.6|155278.8|155188.8|27
1653898900000|2022-05-30 08:21:40|155284.3|155194.3|155272.1|155182.1|155286.7|155196.7|155262.2|155172.2|27
1653898910000|2022-05-30 08:21:50|155273.1|155183.1|155289.1|155199.1|155295|155205|155261.7|155171.7|39
1653898920000|2022-05-30 08:22:00|155297.4|155207.4|155269.4|155179.4|155297.4|155207.4|155268.6|155178.6|32
1653898930000|2022-05-30 08:22:10|155273.4|155183.4|155297.8|155207.8|155297.8|155207.8|155271.6|155181.6|23
1653898940000|2022-05-30 08:22:20|155298.1|155208.1|155289|155199|155298.1|155208.1|155285.6|155195.6|25
1653898950000|2022-05-30 08:22:30|155291.2|155201.2|155287|155197|155293.6|155203.6|155287|155197|19
1653898960000|2022-05-30 08:22:40|155290.1|155200.1|155275.3|155185.3|155290.3|155200.3|155275.1|155185.1|24
1653898970000|2022-05-30 08:22:50|155275|155185|155286.6|155196.6|155288.4|155198.4|155275|155185|20
1653898980000|2022-05-30 08:23:00|155298.1|155208.1|155320.1|155230.1|155322|155232|155293.9|155203.9|35
1653898990000|2022-05-30 08:23:10|155320.7|155230.7|155315.8|155225.8|155321.5|155231.5|155315.4|155225.4|26
1653899000000|2022-05-30 08:23:20|155316.8|155226.8|155316.6|155226.6|155318.3|155228.3|155315.8|155225.8|21
1653899010000|2022-05-30 08:23:30|155316.7|155226.7|155318|155228|155319.5|155229.5|155316.4|155226.4|20
1653899020000|2022-05-30 08:23:40|155317.9|155227.9|155312.5|155222.5|155318.7|155228.7|155309.5|155219.5|23
1653899030000|2022-05-30 08:23:50|155310.6|155220.6|155315.9|155225.9|155322|155232|155305.1|155215.1|37
1653899040000|2022-05-30 08:24:00|155315.3|155225.3|155323.5|155233.5|155327.8|155237.8|155315.3|155225.3|26
1653899050000|2022-05-30 08:24:10|155324|155234|155325.8|155235.8|155325.8|155235.8|155323|155233|10
1653899060000|2022-05-30 08:24:20|155326|155236|155321.7|155231.7|155330.2|155240.2|155320.6|155230.6|17
1653899070000|2022-05-30 08:24:30|155322.7|155232.7|155324.7|155234.7|155325.4|155235.4|155319.9|155229.9|13
1653899080000|2022-05-30 08:24:40|155325.6|155235.6|155324.1|155234.1|155331.9|155241.9|155322.8|155232.8|10
1653899090000|2022-05-30 08:24:50|155324.7|155234.7|155343.6|155253.6|155355.8|155265.8|155324.7|155234.7|21
1653899100000|2022-05-30 08:25:00|155343.7|155253.7|155343.5|155253.5|155344|155254|155340.2|155250.2|15
1653899110000|2022-05-30 08:25:10|155383.1|155293.1|155403.3|155313.3|155403.8|155313.8|155383.1|155293.1|21
1653899120000|2022-05-30 08:25:20|155403.1|155313.1|155400.3|155310.3|155404.6|155314.6|155393.7|155303.7|25
1653899130000|2022-05-30 08:25:30|155400.7|155310.7|155403.3|155313.3|155406.3|155316.3|155388.8|155298.8|18
1653899140000|2022-05-30 08:25:40|155376.7|155286.7|155344.8|155254.8|155376.7|155286.7|155344.8|155254.8|33
1653899150000|2022-05-30 08:25:50|155347.4|155257.4|155334.5|155244.5|155351|155261|155327.9|155237.9|25
1653899160000|2022-05-30 08:26:00|155335.8|155245.8|155335|155245|155336.7|155246.7|155332.7|155242.7|20
1653899170000|2022-05-30 08:26:10|155333.7|155243.7|155353|155263|155355.2|155265.2|155329.5|155239.5|37
1653899180000|2022-05-30 08:26:20|155353.9|155263.9|155350.8|155260.8|155355.5|155265.5|155341.8|155251.8|29
1653899190000|2022-05-30 08:26:30|155351|155261|155339.7|155249.7|155351.1|155261.1|155335.5|155245.5|25
1653899200000|2022-05-30 08:26:40|155339.2|155249.2|155336.2|155246.2|155341.2|155251.2|155335.4|155245.4|23
1653899210000|2022-05-30 08:26:50|155334.9|155244.9|155333.2|155243.2|155335.8|155245.8|155330.7|155240.7|32
1653899220000|2022-05-30 08:27:00|155333.1|155243.1|155336.8|155246.8|155337|155247|155330.3|155240.3|28
1653899230000|2022-05-30 08:27:10|155336.1|155246.1|155335.6|155245.6|155340.3|155250.3|155333.1|155243.1|27
1653899240000|2022-05-30 08:27:20|155335.9|155245.9|155378.9|155288.9|155388|155298|155335.9|155245.9|36
1653899250000|2022-05-30 08:27:30|155379.6|155289.6|155380.3|155290.3|155381.4|155291.4|155378.2|155288.2|17
1653899260000|2022-05-30 08:27:40|155381.8|155291.8|155376.7|155286.7|155383.4|155293.4|155367.2|155277.2|31
1653899270000|2022-05-30 08:27:50|155380.9|155290.9|155409.1|155319.1|155430.4|155319.1|155371.5|155281.5|26
1653899280000|2022-05-30 08:28:00|155408.7|155318.7|155408.9|155318.9|155412.2|155322.2|155404.3|155314.3|25
1653899290000|2022-05-30 08:28:10|155409.2|155319.2|155410|155320|155413.7|155323.7|155407.8|155317.8|23
1653899300000|2022-05-30 08:28:20|155410.7|155320.7|155396|155306|155410.8|155320.8|155392.5|155302.5|29
1653899310000|2022-05-30 08:28:30|155392.6|155302.6|155402|155312|155406|155316|155392.6|155302.6|21
1653899320000|2022-05-30 08:28:40|155403.7|155313.7|155396.4|155306.4|155403.7|155313.7|155395.2|155305.2|20
1653899330000|2022-05-30 08:28:50|155396.5|155306.5|155403.1|155313.1|155403.2|155313.2|155395.5|155305.5|21
1653899340000|2022-05-30 08:29:00|155403.8|155313.8|155406.5|155316.5|155406.5|155316.5|155396.5|155306.5|23
1653899350000|2022-05-30 08:29:10|155402.3|155312.3|155445.1|155355.1|155447.9|155357.9|155402.3|155312.3|26
1653899360000|2022-05-30 08:29:20|155446|155356|155441.4|155351.4|155446|155356|155433.4|155343.4|22
1653899370000|2022-05-30 08:29:30|155440.5|155350.5|155448.7|155358.7|155452.7|155362.7|155440.3|155350.3|16
1653899380000|2022-05-30 08:29:40|155448.8|155358.8|155432.5|155342.5|155454.6|155364.6|155429.9|155339.9|30
1653899390000|2022-05-30 08:29:50|155433.1|155343.1|155427.8|155337.8|155433.9|155343.9|155427.8|155337.8|12
1653899400000|2022-05-30 08:30:00|155427.7|155337.7|155423.2|155333.2|155436.2|155346.2|155421.7|155331.7|28
1653899410000|2022-05-30 08:30:10|155421.8|155331.8|155410.5|155320.5|155424.1|155334.1|155405.8|155315.8|33
1653899420000|2022-05-30 08:30:20|155410.1|155320.1|155401.5|155311.5|155418.4|155328.4|155401.5|155311.5|35
1653899430000|2022-05-30 08:30:30|155401.1|155311.1|155359.6|155269.6|155401.1|155311.1|155350.2|155260.2|34
1653899440000|2022-05-30 08:30:40|155356.9|155266.9|155365.6|155275.6|155365.6|155275.6|155349.8|155259.8|29
1653899450000|2022-05-30 08:30:50|155368.8|155278.8|155372.6|155282.6|155373.6|155283.6|155368.2|155278.2|27
1653899460000|2022-05-30 08:31:00|155372|155282|155375.7|155285.7|155375.7|155285.7|155371.2|155281.2|20
1653899470000|2022-05-30 08:31:10|155375|155285|155381.1|155291.1|155381.6|155291.6|155375|155285|15
1653899480000|2022-05-30 08:31:20|155380.1|155290.1|155378.8|155288.8|155386.3|155296.3|155374.4|155284.4|20
1653899490000|2022-05-30 08:31:30|155386.4|155296.4|155394.7|155304.7|155402.6|155312.6|155386.4|155296.4|12
1653899500000|2022-05-30 08:31:40|155403.2|155313.2|155406.1|155316.1|155408.4|155318.4|155391|155301|26
1653899510000|2022-05-30 08:31:50|155415.2|155325.2|155416|155326|155416|155326|155411.2|155321.2|16
1653899520000|2022-05-30 08:32:00|155416.1|155326.1|155411.9|155321.9|155416.1|155326.1|155410.6|155320.6|20
1653899530000|2022-05-30 08:32:10|155412.2|155322.2|155408.2|155318.2|155413.7|155323.7|155407.8|155317.8|10
1653899540000|2022-05-30 08:32:20|155407.2|155317.2|155416.7|155326.7|155424.5|155334.5|155407.2|155317.2|22
1653899550000|2022-05-30 08:32:30|155418.4|155328.4|155415.6|155325.6|155418.4|155328.4|155411.6|155321.6|21
1653899560000|2022-05-30 08:32:40|155416.1|155326.1|155396.3|155306.3|155417.5|155327.5|155396.3|155306.3|17
1653899570000|2022-05-30 08:32:50|155396.7|155306.7|155393.9|155303.9|155397.6|155307.6|155392.3|155302.3|20
1653899580000|2022-05-30 08:33:00|155394|155304|155393.9|155303.9|155394.5|155304.5|155390|155300|23
1653899590000|2022-05-30 08:33:10|155393.5|155303.5|155398.5|155308.5|155401.5|155311.5|155390.7|155300.7|20
1653899600000|2022-05-30 08:33:20|155398.7|155308.7|155396.1|155306.1|155400.3|155310.3|155396.1|155306.1|12
1653899610000|2022-05-30 08:33:30|155396.5|155306.5|155393.2|155303.2|155402.6|155312.6|155390.7|155300.7|27
1653899620000|2022-05-30 08:33:40|155400.5|155310.5|155421.2|155331.2|155424.2|155334.2|155400.5|155310.5|33
1653899630000|2022-05-30 08:33:50|155420.4|155330.4|155404.2|155314.2|155420.4|155330.4|155404.1|155314.1|30
1653899640000|2022-05-30 08:34:00|155404.9|155314.9|155405.4|155315.4|155421.8|155331.8|155400.5|155310.5|26
1653899650000|2022-05-30 08:34:10|155405.7|155315.7|155439.7|155349.7|155440.4|155350.4|155402|155312|30
1653899660000|2022-05-30 08:34:20|155444.3|155354.3|155441.7|155351.7|155455.2|155365.2|155441.1|155351.1|37
1653899670000|2022-05-30 08:34:30|155438.8|155348.8|155397.8|155307.8|155442.6|155352.6|155397.4|155307.4|33
1653899680000|2022-05-30 08:34:40|155397.4|155307.4|155404.4|155314.4|155406.2|155316.2|155395.2|155305.2|30
1653899690000|2022-05-30 08:34:50|155408.5|155318.5|155406.9|155316.9|155408.8|155318.8|155403.3|155313.3|22
1653899700000|2022-05-30 08:35:00|155407.4|155317.4|155405.5|155315.5|155407.4|155317.4|155405|155315|13
1653899710000|2022-05-30 08:35:10|155405.9|155315.9|155403.8|155313.8|155407|155317|155403.4|155313.4|10
1653899720000|2022-05-30 08:35:20|155404.3|155314.3|155406.7|155316.7|155407.7|155317.7|155404.3|155314.3|19
1653899730000|2022-05-30 08:35:30|155406|155316|155404.7|155314.7|155406|155316|155402.2|155312.2|14
1653899740000|2022-05-30 08:35:40|155398.5|155308.5|155400.6|155310.6|155402|155312|155398.3|155308.3|22
1653899750000|2022-05-30 08:35:50|155400.1|155310.1|155408.5|155318.5|155409.1|155319.1|155398.3|155308.3|23
1653899760000|2022-05-30 08:36:00|155406.6|155316.6|155399.7|155309.7|155407|155317|155399.7|155309.7|11
1653899770000|2022-05-30 08:36:10|155401.1|155311.1|155401.9|155311.9|155414.8|155324.8|155398.2|155308.2|28
1653899780000|2022-05-30 08:36:20|155403|155313|155358.6|155268.6|155404.8|155314.8|155357.1|155267.1|32
1653899790000|2022-05-30 08:36:30|155358.7|155268.7|155349.1|155259.1|155360.9|155270.9|155349.1|155259.1|19
1653899800000|2022-05-30 08:36:40|155349|155259|155350.4|155260.4|155350.5|155260.5|155345.4|155255.4|23
1653899810000|2022-05-30 08:36:50|155349.7|155259.7|155348.8|155258.8|155351.2|155261.2|155348.4|155258.4|19
1653899820000|2022-05-30 08:37:00|155349.3|155259.3|155350.9|155260.9|155352.5|155262.5|155349.1|155259.1|21
1653899830000|2022-05-30 08:37:10|155349.8|155259.8|155347.5|155257.5|155349.8|155259.8|155345.9|155255.9|21
1653899840000|2022-05-30 08:37:20|155347.7|155257.7|155361.9|155271.9|155362.7|155272.7|155346.5|155256.5|25
1653899850000|2022-05-30 08:37:30|155360.8|155270.8|155362.6|155272.6|155362.6|155272.6|155360.2|155270.2|12
1653899860000|2022-05-30 08:37:40|155363.4|155273.4|155362.3|155272.3|155365.5|155275.5|155359.5|155269.5|16
1653899870000|2022-05-30 08:37:50|155363.3|155273.3|155369.7|155279.7|155370.7|155280.7|155363|155273|19
1653899880000|2022-05-30 08:38:00|155365.7|155275.7|155366.7|155276.7|155368.6|155278.6|155365|155275|12
1653899890000|2022-05-30 08:38:10|155366.1|155276.1|155348.7|155258.7|155367.7|155277.7|155348.7|155258.7|23
1653899900000|2022-05-30 08:38:20|155350|155260|155348.9|155258.9|155358.6|155268.6|155348.9|155258.9|23
1653899910000|2022-05-30 08:38:30|155351.4|155261.4|155348.9|155258.9|155352|155262|155348.3|155258.3|24
1653899920000|2022-05-30 08:38:40|155348.7|155258.7|155349.8|155259.8|155351.6|155261.6|155347.9|155257.9|14
1653899930000|2022-05-30 08:38:50|155350.4|155260.4|155348.5|155258.5|155352|155262|155348.5|155258.5|16
1653899940000|2022-05-30 08:39:00|155348.8|155258.8|155349.7|155259.7|155351.4|155261.4|155348|155258|25
1653899950000|2022-05-30 08:39:10|155351.1|155261.1|155351.3|155261.3|155351.7|155261.7|155348.2|155258.2|15
1653899960000|2022-05-30 08:39:20|155350.6|155260.6|155341.6|155251.6|155350.8|155260.8|155340.9|155250.9|21
1653899970000|2022-05-30 08:39:30|155297.5|155207.5|155304.6|155214.6|155313.2|155223.2|155293.1|155203.1|31
1653899980000|2022-05-30 08:39:40|155306.2|155216.2|155310.6|155220.6|155310.8|155220.8|155303.5|155213.5|16
1653899990000|2022-05-30 08:39:50|155310.3|155220.3|155309.2|155219.2|155313.9|155223.9|155305.3|155215.3|18
1653900000000|2022-05-30 08:40:00|155309.3|155219.3|155306.5|155216.5|155309.7|155219.7|155305.4|155215.4|18
1653900010000|2022-05-30 08:40:10|155307.3|155217.3|155304.3|155214.3|155312.2|155222.2|155303.6|155213.6|20
1653900020000|2022-05-30 08:40:20|155304|155214|155304.4|155214.4|155312.1|155222.1|155304|155214|19
1653900030000|2022-05-30 08:40:30|155306.1|155216.1|155305.3|155215.3|155306.7|155216.7|155299.3|155209.3|28
1653900040000|2022-05-30 08:40:40|155303.3|155213.3|155303.3|155213.3|155315.1|155225.1|155301|155211|29
1653900050000|2022-05-30 08:40:50|155301.1|155211.1|155298.3|155208.3|155306.8|155216.8|155298.3|155208.3|16
1653900060000|2022-05-30 08:41:00|155299.2|155209.2|155320.1|155230.1|155334.7|155244.7|155298.8|155208.8|22
1653900070000|2022-05-30 08:41:10|155318.4|155228.4|155301.9|155211.9|155332|155242|155300|155210|29
1653900080000|2022-05-30 08:41:20|155302.5|155212.5|155298.6|155208.6|155307.2|155217.2|155298.6|155208.6|22
1653900090000|2022-05-30 08:41:30|155298.8|155208.8|155294.2|155204.2|155299.9|155209.9|155294.2|155204.2|20
1653900100000|2022-05-30 08:41:40|155296.3|155206.3|155293.8|155203.8|155300.5|155210.5|155293.6|155203.6|17
1653900110000|2022-05-30 08:41:50|155240.4|155150.4|155241.8|155151.8|155242.3|155152.3|155233.8|155143.8|33
1653900120000|2022-05-30 08:42:00|155235.7|155145.7|155234.4|155144.4|155242.2|155152.2|155233.6|155143.6|33
1653900130000|2022-05-30 08:42:10|155234.6|155144.6|155235.3|155145.3|155236.1|155146.1|155232.5|155142.5|23
1653900140000|2022-05-30 08:42:20|155236.1|155146.1|155258.2|155168.2|155259.5|155169.5|155234.9|155144.9|30
1653900150000|2022-05-30 08:42:30|155256.5|155166.5|155263|155173|155266.1|155176.1|155256.5|155166.5|36
1653900160000|2022-05-30 08:42:40|155263.9|155173.9|155262.6|155172.6|155263.9|155173.9|155259.4|155169.4|20
1653900170000|2022-05-30 08:42:50|155261.8|155171.8|155243.8|155153.8|155267.1|155177.1|155241.6|155151.6|23
1653900180000|2022-05-30 08:43:00|155244|155154|155240.7|155150.7|155246.2|155156.2|155240.7|155150.7|13
1653900190000|2022-05-30 08:43:10|155241.5|155151.5|155243.1|155153.1|155245.2|155155.2|155240.4|155150.4|25
1653900200000|2022-05-30 08:43:20|155242.8|155152.8|155243.2|155153.2|155243.7|155153.7|155239.8|155149.8|19
1653900210000|2022-05-30 08:43:30|155243.5|155153.5|155234.2|155144.2|155244.7|155154.7|155231.6|155141.6|23
1653900220000|2022-05-30 08:43:40|155226.3|155136.3|155233.8|155143.8|155240.9|155150.9|155226|155136|15
1653900230000|2022-05-30 08:43:50|155235.7|155145.7|155248.5|155158.5|155248.5|155158.5|155232.9|155142.9|19
1653900240000|2022-05-30 08:44:00|155250.3|155160.3|155256.2|155166.2|155256.2|155166.2|155248.7|155158.7|36
1653900250000|2022-05-30 08:44:10|155258.1|155168.1|155257.4|155167.4|155258.4|155168.4|155250.1|155160.1|21
1653900260000|2022-05-30 08:44:20|155255.3|155165.3|155254.1|155164.1|155255.5|155165.5|155252.7|155162.7|5
1653900270000|2022-05-30 08:44:30|155257.4|155167.4|155254.5|155164.5|155257.6|155167.6|155251.3|155161.3|20
1653900280000|2022-05-30 08:44:40|155254.4|155164.4|155255.1|155165.1|155257.8|155167.8|155253|155163|22
1653900290000|2022-05-30 08:44:50|155255.4|155165.4|155253.5|155163.5|155256.1|155166.1|155251.6|155161.6|10
1653900300000|2022-05-30 08:45:00|155251.9|155161.9|155256.8|155166.8|155259.5|155169.5|155249.7|155159.7|25
1653900310000|2022-05-30 08:45:10|155259|155169|155258.6|155168.6|155260.2|155170.2|155247.3|155157.3|35
1653900320000|2022-05-30 08:45:20|155257.6|155167.6|155247.1|155157.1|155261.1|155171.1|155247.1|155157.1|25
1653900330000|2022-05-30 08:45:30|155246.5|155156.5|155244.4|155154.4|155249.6|155159.6|155244.4|155154.4|14
1653900340000|2022-05-30 08:45:40|155239.8|155149.8|155235.9|155145.9|155240.6|155150.6|155230.6|155140.6|17
1653900350000|2022-05-30 08:45:50|155234.7|155144.7|155231.7|155141.7|155237.3|155147.3|155229.4|155139.4|13
1653900360000|2022-05-30 08:46:00|155232.3|155142.3|155231.4|155141.4|155233.6|155143.6|155230.6|155140.6|22
1653900370000|2022-05-30 08:46:10|155234.1|155144.1|155233.2|155143.2|155236.4|155146.4|155233.1|155143.1|17
1653900380000|2022-05-30 08:46:20|155238.2|155148.2|155238.3|155148.3|155240|155150|155236.2|155146.2|11
1653900390000|2022-05-30 08:46:30|155245.6|155155.6|155228.5|155138.5|155245.6|155155.6|155228.3|155138.3|8
1653900400000|2022-05-30 08:46:40|155230.4|155140.4|155231.6|155141.6|155244|155154|155230|155140|13
1653900410000|2022-05-30 08:46:50|155240.8|155150.8|155241.3|155151.3|155241.3|155151.3|155230.3|155140.3|17
1653900420000|2022-05-30 08:47:00|155241.9|155151.9|155232.1|155142.1|155241.9|155151.9|155232.1|155142.1|7
1653900430000|2022-05-30 08:47:10|155235.4|155145.4|155235.3|155145.3|155235.5|155145.5|155233.6|155143.6|5
1653900440000|2022-05-30 08:47:20|155235.7|155145.7|155235.4|155145.4|155242.7|155152.7|155231.1|155141.1|22
1653900450000|2022-05-30 08:47:30|155232.5|155142.5|155237.3|155147.3|155247.9|155157.9|155224|155134|22
1653900460000|2022-05-30 08:47:40|155236.3|155146.3|155239.5|155149.5|155245.4|155155.4|155235|155145|9
1653900470000|2022-05-30 08:47:50|155238.5|155148.5|155219.5|155129.5|155238.5|155148.5|155214.2|155124.2|16
1653900480000|2022-05-30 08:48:00|155217.2|155127.2|155224.8|155134.8|155227.3|155137.3|155216.2|155126.2|18
1653900490000|2022-05-30 08:48:10|155222.9|155132.9|155222.2|155132.2|155224.6|155134.6|155220.4|155130.4|9
1653900500000|2022-05-30 08:48:20|155224.7|155134.7|155225.6|155135.6|155227.3|155137.3|155224.2|155134.2|6
1653900510000|2022-05-30 08:48:30|155226.2|155136.2|155238.6|155148.6|155239.4|155149.4|155226.2|155136.2|14
1653900520000|2022-05-30 08:48:40|155235.1|155145.1|155236.5|155146.5|155238.8|155148.8|155233.7|155143.7|14
1653900530000|2022-05-30 08:48:50|155237.2|155147.2|155236.5|155146.5|155239.8|155149.8|155233.6|155143.6|18
1653900540000|2022-05-30 08:49:00|155236.2|155146.2|155231.1|155141.1|155238.7|155148.7|155227.4|155137.4|13
1653900550000|2022-05-30 08:49:10|155226.1|155136.1|155228.5|155138.5|155228.9|155138.9|155226.1|155136.1|9
1653900560000|2022-05-30 08:49:20|155229|155139|155230.9|155140.9|155231.2|155141.2|155226.8|155136.8|10
1653900570000|2022-05-30 08:49:30|155230.8|155140.8|155228.7|155138.7|155230.8|155140.8|155228.7|155138.7|7
1653900580000|2022-05-30 08:49:40|155229.3|155139.3|155213.8|155123.8|155231.5|155141.5|155210.1|155120.1|15
1653900590000|2022-05-30 08:49:50|155210.1|155120.1|155212.2|155122.2|155217.2|155127.2|155210.1|155120.1|19
1653900600000|2022-05-30 08:50:00|155211.7|155121.7|155215.7|155125.7|155217.4|155127.4|155210.5|155120.5|14
1653900610000|2022-05-30 08:50:10|155215.9|155125.9|155214.5|155124.5|155220.1|155130.1|155214.5|155124.5|15
1653900620000|2022-05-30 08:50:20|155214.4|155124.4|155215.8|155125.8|155217|155127|155214.4|155124.4|9
1653900630000|2022-05-30 08:50:30|155215.9|155125.9|155214.7|155124.7|155217|155127|155214.7|155124.7|5
1653900640000|2022-05-30 08:50:40|155215.1|155125.1|155218.6|155128.6|155221.5|155131.5|155215.1|155125.1|10
1653900650000|2022-05-30 08:50:50|155221.4|155131.4|155219.6|155129.6|155221.4|155131.4|155218.9|155128.9|12
1653900660000|2022-05-30 08:51:00|155217.7|155127.7|155218.6|155128.6|155218.7|155128.7|155215.7|155125.7|12
1653900670000|2022-05-30 08:51:10|155218.9|155128.9|155216.5|155126.5|155220.7|155130.7|155216.5|155126.5|15
1653900680000|2022-05-30 08:51:20|155218.4|155128.4|155220.8|155130.8|155220.8|155130.8|155218.4|155128.4|11
1653900690000|2022-05-30 08:51:30|155220.3|155130.3|155216.8|155126.8|155221.1|155131.1|155216.8|155126.8|9
1653900700000|2022-05-30 08:51:40|155217.3|155127.3|155218.7|155128.7|155219.5|155129.5|155217.1|155127.1|9
1653900710000|2022-05-30 08:51:50|155218.8|155128.8|155220.5|155130.5|155220.5|155130.5|155217.6|155127.6|7
1653900720000|2022-05-30 08:52:00|155222.4|155132.4|155217.8|155127.8|155222.4|155132.4|155214.8|155124.8|12
1653900730000|2022-05-30 08:52:10|155217.6|155127.6|155214.9|155124.9|155217.6|155127.6|155214.9|155124.9|7
1653900740000|2022-05-30 08:52:20|155215.4|155125.4|155217.2|155127.2|155217.2|155127.2|155215.4|155125.4|5
1653900750000|2022-05-30 08:52:30|155219.4|155129.4|155209.2|155119.2|155236|155146|155205.7|155115.7|30
1653900760000|2022-05-30 08:52:40|155207.4|155117.4|155220.3|155130.3|155220.4|155130.4|155207.4|155117.4|23
1653900770000|2022-05-30 08:52:50|155219.4|155129.4|155219.6|155129.6|155221.2|155131.2|155217.1|155127.1|22
1653900780000|2022-05-30 08:53:00|155219.5|155129.5|155224.6|155134.6|155225.2|155135.2|155218.8|155128.8|16
1653900790000|2022-05-30 08:53:10|155224.5|155134.5|155212.9|155122.9|155224.5|155134.5|155207|155117|16
1653900800000|2022-05-30 08:53:20|155210.8|155120.8|155211.1|155121.1|155213.5|155123.5|155210.8|155120.8|7
1653900810000|2022-05-30 08:53:30|155204.6|155114.6|155210.1|155120.1|155210.1|155120.1|155203.8|155113.8|12
1653900820000|2022-05-30 08:53:40|155210.7|155120.7|155207.1|155117.1|155210.8|155120.8|155207.1|155117.1|6
1653900830000|2022-05-30 08:53:50|155206.2|155116.2|155205.3|155115.3|155207.4|155117.4|155203.9|155113.9|15
1653900840000|2022-05-30 08:54:00|155205.5|155115.5|155208.5|155118.5|155210.7|155120.7|155205.5|155115.5|12
1653900850000|2022-05-30 08:54:10|155209.6|155119.6|155209.9|155119.9|155209.9|155119.9|155209.5|155119.5|3
1653900860000|2022-05-30 08:54:20|155209.5|155119.5|155209.5|155119.5|155209.9|155119.9|155209.5|155119.5|6
1653900870000|2022-05-30 08:54:30|155209.4|155119.4|155209.1|155119.1|155209.4|155119.4|155209.1|155119.1|2
1653900880000|2022-05-30 08:54:40|155208.7|155118.7|155206.8|155116.8|155208.8|155118.8|155206.8|155116.8|11
1653900890000|2022-05-30 08:54:50|155204|155114|155206|155116|155206|155116|155201.7|155111.7|10
1653900900000|2022-05-30 08:55:00|155205.5|155115.5|155209.9|155119.9|155214.4|155124.4|155202.8|155112.8|16
1653900910000|2022-05-30 08:55:10|155209.3|155119.3|155209.6|155119.6|155209.7|155119.7|155209.3|155119.3|7
1653900920000|2022-05-30 08:55:20|155210|155120|155210|155120|155211.1|155121.1|155209.7|155119.7|11
1653900930000|2022-05-30 08:55:30|155210.8|155120.8|155214.2|155124.2|155215.1|155125.1|155210.8|155120.8|14
1653900940000|2022-05-30 08:55:40|155214|155124|155210.3|155120.3|155215|155125|155209.5|155119.5|16
1653900950000|2022-05-30 08:55:50|155210.2|155120.2|155211.1|155121.1|155211.1|155121.1|155209.8|155119.8|9
1653900960000|2022-05-30 08:56:00|155208.2|155118.2|155213.5|155123.5|155213.5|155123.5|155208.2|155118.2|4
1653900970000|2022-05-30 08:56:10|155215|155125|155202.8|155112.8|155215|155125|155202.8|155112.8|11
1653900980000|2022-05-30 08:56:20|155204.9|155114.9|155218.4|155128.4|155222.8|155132.8|155203.7|155113.7|22
1653900990000|2022-05-30 08:56:30|155219.6|155129.6|155224.7|155134.7|155224.7|155134.7|155218.9|155128.9|18
1653901000000|2022-05-30 08:56:40|155221.9|155131.9|155220.8|155130.8|155221.9|155131.9|155220.8|155130.8|7
1653901010000|2022-05-30 08:56:50|155221|155131|155222|155132|155225.1|155135.1|155220.8|155130.8|14
1653901020000|2022-05-30 08:57:00|155223.2|155133.2|155226|155136|155227.5|155137.5|155222.7|155132.7|20
1653901030000|2022-05-30 08:57:10|155226.1|155136.1|155222.4|155132.4|155226.3|155136.3|155219.8|155129.8|19
1653901040000|2022-05-30 08:57:20|155220.9|155130.9|155221.5|155131.5|155222.8|155132.8|155220.6|155130.6|8
1653901050000|2022-05-30 08:57:30|155222.2|155132.2|155232.7|155142.7|155233.6|155143.6|155221.4|155131.4|17
1653901060000|2022-05-30 08:57:40|155236|155146|155234.3|155144.3|155236.3|155146.3|155229.1|155139.1|22
1653901070000|2022-05-30 08:57:50|155233.2|155143.2|155226.4|155136.4|155237|155147|155225.9|155135.9|17
1653901080000|2022-05-30 08:58:00|155226.1|155136.1|155225.4|155135.4|155229.7|155139.7|155225.4|155135.4|15
1653901090000|2022-05-30 08:58:10|155225.5|155135.5|155231.6|155141.6|155232.8|155142.8|155224|155134|19
1653901100000|2022-05-30 08:58:20|155231.8|155141.8|155228.8|155138.8|155231.8|155141.8|155228.8|155138.8|10
1653901110000|2022-05-30 08:58:30|155230.2|155140.2|155219.9|155129.9|155230.2|155140.2|155219.9|155129.9|17
1653901120000|2022-05-30 08:58:40|155220.8|155130.8|155220.8|155130.8|155224.8|155134.8|155220.4|155130.4|16
1653901130000|2022-05-30 08:58:50|155221.3|155131.3|155225.9|155135.9|155227.7|155137.7|155220.8|155130.8|14
1653901140000|2022-05-30 08:59:00|155226.1|155136.1|155222.8|155132.8|155226.9|155136.9|155210|155120|22
1653901150000|2022-05-30 08:59:10|155222.5|155132.5|155219.6|155129.6|155222.5|155132.5|155219.6|155129.6|11
1653901160000|2022-05-30 08:59:20|155219.5|155129.5|155166.3|155076.3|155221.2|155131.2|155163.6|155073.6|21
1653901170000|2022-05-30 08:59:30|155161|155071|155167.1|155077.1|155168.2|155078.2|155159.5|155069.5|15
1653901180000|2022-05-30 08:59:40|155169.6|155079.6|155164.9|155074.9|155169.6|155079.6|155164.3|155074.3|9
1653901190000|2022-05-30 08:59:50|155162.1|155072.1|155131.4|155041.4|155169.5|155079.5|155131.4|155041.4|18
1653901200000|2022-05-30 09:00:00|155136.6|155046.6|155101.1|155011.1|155137.3|155047.3|155100.2|155010.2|27
1653901210000|2022-05-30 09:00:10|155102.5|155012.5|155101.4|155011.4|155102.7|155012.7|155099.4|155009.4|12
1653901220000|2022-05-30 09:00:20|155101.6|155011.6|155096|155006|155102.6|155012.6|155096|155006|15
1653901230000|2022-05-30 09:00:30|155095.8|155005.8|155103.9|155013.9|155108.5|155018.5|155095.8|155005.8|16
1653901240000|2022-05-30 09:00:40|155104.2|155014.2|155132|155042|155135.6|155045.6|155104.2|155014.2|16
1653901250000|2022-05-30 09:00:50|155130.5|155040.5|155125.2|155035.2|155130.5|155040.5|155124.5|155034.5|9
1653901260000|2022-05-30 09:01:00|155124.9|155034.9|155129.4|155039.4|155142.7|155052.7|155124.9|155034.9|26
1653901270000|2022-05-30 09:01:10|155127.2|155037.2|155141.4|155051.4|155150.2|155060.2|155115.8|155025.8|35
1653901280000|2022-05-30 09:01:20|155142.3|155052.3|155159|155069|155159|155069|155125.7|155035.7|31
1653901290000|2022-05-30 09:01:30|155157.5|155067.5|155159.9|155069.9|155163.9|155073.9|155150.8|155060.8|36
1653901300000|2022-05-30 09:01:40|155160|155070|155190.3|155100.3|155206.4|155116.4|155159.6|155069.6|37
1653901310000|2022-05-30 09:01:50|155194.2|155104.2|155147.9|155057.9|155194.2|155104.2|155141.6|155051.6|32
1653901320000|2022-05-30 09:02:00|155148.9|155058.9|155153.9|155063.9|155157.6|155067.6|155145|155055|27
1653901330000|2022-05-30 09:02:10|155151.9|155061.9|155147.3|155057.3|155154.2|155064.2|155144.4|155054.4|17
1653901340000|2022-05-30 09:02:20|155146.9|155056.9|155156.4|155066.4|155157.7|155067.7|155146.9|155056.9|21
1653901350000|2022-05-30 09:02:30|155156.6|155066.6|155159.9|155069.9|155162.2|155072.2|155156.6|155066.6|18
1653901360000|2022-05-30 09:02:40|155158|155068|155159.5|155069.5|155163|155073|155153.9|155063.9|18
1653901370000|2022-05-30 09:02:50|155158.4|155068.4|155152.9|155062.9|155159.4|155069.4|155143.2|155053.2|20
1653901380000|2022-05-30 09:03:00|155153.6|155063.6|155142.4|155052.4|155154.4|155064.4|155141.4|155051.4|19
1653901390000|2022-05-30 09:03:10|155142.6|155052.6|155147.8|155057.8|155167.1|155077.1|155142.6|155052.6|32
1653901400000|2022-05-30 09:03:20|155151.5|155061.5|155158.1|155068.1|155162.7|155072.7|155144.7|155054.7|28
1653901410000|2022-05-30 09:03:30|155160.1|155070.1|155169.6|155079.6|155173.8|155083.8|155157.8|155067.8|23
1653901420000|2022-05-30 09:03:40|155158.6|155068.6|155172.4|155082.4|155172.4|155082.4|155154|155064|25
1653901430000|2022-05-30 09:03:50|155175.2|155085.2|155186.9|155096.9|155196.4|155106.4|155165.6|155075.6|27
1653901440000|2022-05-30 09:04:00|155187|155097|155180.2|155090.2|155187.7|155097.7|155179.3|155089.3|19
1653901450000|2022-05-30 09:04:10|155180.4|155090.4|155148.4|155058.4|155180.4|155090.4|155140.7|155050.7|32
1653901460000|2022-05-30 09:04:20|155146.6|155056.6|155142.8|155052.8|155156.4|155066.4|155142.8|155052.8|30
1653901470000|2022-05-30 09:04:30|155143.8|155053.8|155141.6|155051.6|155145|155055|155140.8|155050.8|28
1653901480000|2022-05-30 09:04:40|155143|155053|155111.5|155021.5|155144.6|155054.6|155087.4|154997.4|24
1653901490000|2022-05-30 09:04:50|155110.4|155020.4|155131.1|155041.1|155141.1|155051.1|155110.4|155020.4|38
1653901500000|2022-05-30 09:05:00|155131|155041|155136.1|155046.1|155143.8|155053.8|155129.6|155039.6|37
1653901510000|2022-05-30 09:05:10|155137.8|155047.8|155134.2|155044.2|155137.8|155047.8|155131.8|155041.8|24
1653901520000|2022-05-30 09:05:20|155134.6|155044.6|155134|155044|155140.3|155050.3|155133.5|155043.5|29
1653901530000|2022-05-30 09:05:30|155134.2|155044.2|155126.5|155036.5|155134.4|155044.4|155126.5|155036.5|20
1653901540000|2022-05-30 09:05:40|155129.8|155039.8|155132.8|155042.8|155133.7|155043.7|155129.8|155039.8|23
1653901550000|2022-05-30 09:05:50|155135.2|155045.2|155140.7|155050.7|155143|155053|155133.7|155043.7|31
1653901560000|2022-05-30 09:06:00|155140.3|155050.3|155163.3|155073.3|155164.5|155074.5|155140.3|155050.3|37
1653901570000|2022-05-30 09:06:10|155161.1|155071.1|155158.8|155068.8|155165.1|155075.1|155153.1|155063.1|39
1653901580000|2022-05-30 09:06:20|155158.4|155068.4|155155.6|155065.6|155158.8|155068.8|155155.6|155065.6|26
1653901590000|2022-05-30 09:06:30|155155.5|155065.5|155157.3|155067.3|155161.1|155071.1|155153.5|155063.5|21
1653901600000|2022-05-30 09:06:40|155158|155068|155150.2|155060.2|155158|155068|155148.9|155058.9|25
1653901610000|2022-05-30 09:06:50|155148.5|155058.5|155153.3|155063.3|155154.2|155064.2|155146.3|155056.3|26
1653901620000|2022-05-30 09:07:00|155152.9|155062.9|155153.5|155063.5|155153.7|155063.7|155150.3|155060.3|31
1653901630000|2022-05-30 09:07:10|155153.8|155063.8|155144.6|155054.6|155153.8|155063.8|155143.5|155053.5|30
1653901640000|2022-05-30 09:07:20|155143.1|155053.1|155114.5|155024.5|155143.9|155053.9|155113.5|155023.5|28
1653901650000|2022-05-30 09:07:30|155115.4|155025.4|155085.5|154995.5|155116.7|155026.7|155084.5|154994.5|34
1653901660000|2022-05-30 09:07:40|155085.7|154995.7|155142.4|155052.4|155142.4|155052.4|155085.7|154995.7|32
1653901670000|2022-05-30 09:07:50|155142.3|155052.3|155132.4|155042.4|155142.8|155052.8|155128.3|155038.3|32
1653901680000|2022-05-30 09:08:00|155132.6|155042.6|155196.4|155106.4|155198|155108|155132.6|155042.6|32
1653901690000|2022-05-30 09:08:10|155197.2|155107.2|155197.5|155107.5|155199|155109|155194.9|155104.9|26
1653901700000|2022-05-30 09:08:20|155197.6|155107.6|155180.8|155090.8|155197.7|155107.7|155175.8|155085.8|29
1653901710000|2022-05-30 09:08:30|155181.7|155091.7|155159.3|155069.3|155181.7|155091.7|155151.8|155061.8|36
1653901720000|2022-05-30 09:08:40|155160|155070|155145.2|155055.2|155160|155070|155145|155055|34
1653901730000|2022-05-30 09:08:50|155145.5|155055.5|155131.9|155041.9|155145.5|155055.5|155095.7|155005.7|33
1653901740000|2022-05-30 09:09:00|155131.8|155041.8|155173.1|155083.1|155174.5|155084.5|155131.8|155041.8|28
1653901750000|2022-05-30 09:09:10|155172.9|155082.9|155175|155085|155176|155086|155169.8|155079.8|15
1653901760000|2022-05-30 09:09:20|155171.5|155081.5|155161.3|155071.3|155172.6|155082.6|155158.9|155068.9|22
1653901770000|2022-05-30 09:09:30|155161|155071|155162.3|155072.3|155162.6|155072.6|155160.5|155070.5|19
1653901780000|2022-05-30 09:09:40|155160.5|155070.5|155174.9|155084.9|155175.8|155085.8|155159.2|155069.2|28
1653901790000|2022-05-30 09:09:50|155169.4|155079.4|155182|155092|155186.6|155096.6|155169.4|155079.4|22
1653901800000|2022-05-30 09:10:00|155182.1|155092.1|155186|155096|155193.5|155103.5|155182.1|155092.1|27
1653901810000|2022-05-30 09:10:10|155185.4|155095.4|155187.7|155097.7|155199.9|155109.9|155185.4|155095.4|29
1653901820000|2022-05-30 09:10:20|155189.3|155099.3|155189.9|155099.9|155192.9|155102.9|155182.3|155092.3|24
1653901830000|2022-05-30 09:10:30|155190.1|155100.1|155189.4|155099.4|155190.1|155100.1|155188.6|155098.6|17
1653901840000|2022-05-30 09:10:40|155188.4|155098.4|155178.6|155088.6|155190.1|155100.1|155175.9|155085.9|19
1653901850000|2022-05-30 09:10:50|155178.8|155088.8|155181.9|155091.9|155182.3|155092.3|155164.2|155074.2|27
1653901860000|2022-05-30 09:11:00|155182.1|155092.1|155127.5|155037.5|155183.1|155093.1|155127.5|155037.5|32
1653901870000|2022-05-30 09:11:10|155134.4|155044.4|155141.1|155051.1|155145|155055|155130.4|155040.4|34
1653901880000|2022-05-30 09:11:20|155141.5|155051.5|155169|155079|155170|155080|155141.5|155051.5|25
1653901890000|2022-05-30 09:11:30|155169.2|155079.2|155165.8|155075.8|155172.6|155082.6|155165.4|155075.4|15
1653901900000|2022-05-30 09:11:40|155168.4|155078.4|155151.2|155061.2|155176.6|155078.4|155150.9|155040.6|26
1653901910000|2022-05-30 09:11:50|155150.9|155060.9|155157.7|155067.7|155159.2|155069.2|155148.3|155058.3|31
1653901920000|2022-05-30 09:12:00|155157.9|155067.9|155164.9|155074.9|155169.6|155079.6|155152.8|155062.8|24
1653901930000|2022-05-30 09:12:10|155165|155075|155165.8|155075.8|155171.6|155081.6|155161.2|155071.2|26
1653901940000|2022-05-30 09:12:20|155166.1|155076.1|155166.5|155076.5|155169.7|155079.7|155163.9|155073.9|18
1653901950000|2022-05-30 09:12:30|155166.2|155076.2|155152.2|155062.2|155166.8|155076.8|155146.3|155056.3|30
1653901960000|2022-05-30 09:12:40|155163.6|155073.6|155171.8|155081.8|155176.3|155086.3|155153.9|155063.9|28
1653901970000|2022-05-30 09:12:50|155189.7|155059.7|155164.7|155074.7|155196.2|155083.1|155163.9|155059.7|26
1653901980000|2022-05-30 09:13:00|155164.9|155074.9|155165.3|155075.3|155166.2|155076.2|155164.5|155074.5|20
1653901990000|2022-05-30 09:13:10|155165.4|155075.4|155171.7|155081.7|155183.8|155093.8|155157.8|155067.8|28
1653902000000|2022-05-30 09:13:20|155170.6|155080.6|155155.6|155065.6|155170.6|155080.6|155155.6|155065.6|31
1653902010000|2022-05-30 09:13:30|155154.9|155064.9|155150.5|155060.5|155156.8|155066.8|155146.2|155056.2|32
1653902020000|2022-05-30 09:13:40|155151.1|155061.1|155149.8|155059.8|155151.2|155061.2|155140.8|155050.8|25
1653902030000|2022-05-30 09:13:50|155151.2|155061.2|155177.1|155087.1|155179.2|155089.2|155151.2|155061.2|26
1653902040000|2022-05-30 09:14:00|155176.5|155086.5|155168.5|155078.5|155178.2|155088.2|155168.5|155078.5|22
1653902050000|2022-05-30 09:14:10|155168.7|155078.7|155166.5|155076.5|155172.9|155082.9|155162.4|155072.4|25
1653902060000|2022-05-30 09:14:20|155167.3|155077.3|155158|155068|155182.6|155092.6|155155.8|155065.8|30
1653902070000|2022-05-30 09:14:30|155158.2|155068.2|155146.8|155056.8|155170.3|155068.2|155145.8|155040.3|29
1653902080000|2022-05-30 09:14:40|155146.2|155056.2|155167.4|155077.4|155174|155084|155145.9|155055.9|29
1653902090000|2022-05-30 09:14:50|155166.3|155076.3|155160.6|155070.6|155167.4|155077.4|155158.4|155068.4|24
1653902100000|2022-05-30 09:15:00|155160|155070|155163.9|155073.9|155170|155080|155159.8|155069.8|23
1653902110000|2022-05-30 09:15:10|155158.6|155068.6|155175|155085|155178.8|155088.8|155154.6|155064.6|23
1653902120000|2022-05-30 09:15:20|155175.9|155085.9|155176|155086|155186.4|155096.4|155173|155083|35
1653902130000|2022-05-30 09:15:30|155177|155087|155153.6|155063.6|155177.6|155087.6|155152|155062|34
1653902140000|2022-05-30 09:15:40|155158.8|155068.8|155145.8|155055.8|155162.5|155072.5|155145.8|155055.8|39
1653902150000|2022-05-30 09:15:50|155144.9|155054.9|155151.7|155061.7|155156.6|155066.6|155141.4|155051.4|39
1653902160000|2022-05-30 09:16:00|155152.4|155062.4|155126.7|155036.7|155152.4|155062.4|155125.2|155035.2|39
1653902170000|2022-05-30 09:16:10|155127.1|155037.1|155092.3|155002.3|155127.1|155037.1|155074.7|154984.7|39
1653902180000|2022-05-30 09:16:20|155091|155001|155092.2|155002.2|155094.9|155004.9|155091|155001|23
1653902190000|2022-05-30 09:16:30|155091.5|155001.5|155086.1|154996.1|155101|155011|155082.1|154992.1|23
1653902200000|2022-05-30 09:16:40|155085.1|154995.1|155080.1|154990.1|155088.8|154998.8|155076.8|154986.8|29
1653902210000|2022-05-30 09:16:50|155081.5|154991.5|155063.5|154973.5|155082.1|154992.1|155057|154967|30
1653902220000|2022-05-30 09:17:00|155062.6|154972.6|155066.6|154976.6|155068.9|154978.9|155061.6|154971.6|28
1653902230000|2022-05-30 09:17:10|155067.2|154977.2|155072|154982|155074.3|154984.3|155066.7|154976.7|30
1653902240000|2022-05-30 09:17:20|155072.3|154982.3|155079.4|154989.4|155091.1|155001.1|155071.9|154981.9|36
1653902250000|2022-05-30 09:17:30|155076.7|154986.7|155071.9|154981.9|155076.9|154986.9|155068.3|154978.3|29
1653902260000|2022-05-30 09:17:40|155071|154981|155071.4|154981.4|155071.8|154981.8|155069.2|154979.2|22
1653902270000|2022-05-30 09:17:50|155071|154981|155121.6|155031.6|155130.4|155040.4|155070.9|154980.9|31
1653902280000|2022-05-30 09:18:00|155130.4|155040.4|155114.7|155024.7|155135|155045|155113.2|155023.2|26
1653902290000|2022-05-30 09:18:10|155115.8|155025.8|155105.9|155015.9|155136.5|155046.5|155105.9|155015.9|24
1653902300000|2022-05-30 09:18:20|155106|155016|155107.6|155017.6|155109.6|155019.6|155105|155015|28
1653902310000|2022-05-30 09:18:30|155109.2|155019.2|155110.1|155020.1|155110.9|155020.9|155104.5|155014.5|21
1653902320000|2022-05-30 09:18:40|155110.3|155020.3|155112.2|155022.2|155134.5|155027.1|155109.1|155000|30
1653902330000|2022-05-30 09:18:50|155112.7|155022.7|155120.2|155030.2|155120.2|155030.2|155110.5|155020.5|25
1653902340000|2022-05-30 09:19:00|155117.8|155027.8|155115.5|155025.5|155118.9|155028.9|155109.8|155019.8|35
1653902350000|2022-05-30 09:19:10|155116|155026|155135.5|155045.5|155142.2|155052.2|155111.3|155021.3|28
1653902360000|2022-05-30 09:19:20|155133.9|155043.9|155133.6|155043.6|155147.5|155057.5|155132.7|155042.7|31
1653902370000|2022-05-30 09:19:30|155132.9|155042.9|155109|155019|155137.7|155047.7|155107|155017|23
1653902380000|2022-05-30 09:19:40|155108.5|155018.5|155121.6|155031.6|155134.5|155044.5|155107.5|155017.5|35
1653902390000|2022-05-30 09:19:50|155119.7|155029.7|155115.5|155025.5|155122.8|155032.8|155107.2|155017.2|32
1653902400000|2022-05-30 09:20:00|155116.1|155026.1|155131.1|155041.1|155131.6|155041.6|155115.8|155025.8|34
1653902410000|2022-05-30 09:20:10|155131.4|155041.4|155110.4|155020.4|155131.6|155041.6|155109.9|155019.9|37
1653902420000|2022-05-30 09:20:20|155109.6|155019.6|155110.5|155020.5|155112|155022|155108.4|155018.4|20
1653902430000|2022-05-30 09:20:30|155110.8|155020.8|155114.9|155024.9|155125.8|155029.6|155095.4|154990.5|35
1653902440000|2022-05-30 09:20:40|155116.8|155026.8|155114.3|155024.3|155119.4|155029.4|155111.5|155021.5|28
1653902450000|2022-05-30 09:20:50|155116.3|155026.3|155112.8|155022.8|155116.3|155026.3|155106.4|155016.4|26
1653902460000|2022-05-30 09:21:00|155113.2|155023.2|155110|155020|155113.5|155023.5|155108.5|155018.5|26
1653902470000|2022-05-30 09:21:10|155109.9|155019.9|155101.2|155011.2|155110.2|155020.2|155088.1|154998.1|32
1653902480000|2022-05-30 09:21:20|155101.7|155011.7|155132|155042|155152.2|155042|155100.9|154993.7|37
1653902490000|2022-05-30 09:21:30|155132.5|155042.5|155126.8|155036.8|155132.5|155042.5|155126.5|155036.5|32
1653902500000|2022-05-30 09:21:40|155127.5|155037.5|155124|155034|155129.7|155039.7|155121.5|155031.5|19
1653902510000|2022-05-30 09:21:50|155123.4|155033.4|155123.8|155033.8|155124.1|155034.1|155120.3|155030.3|14
1653902520000|2022-05-30 09:22:00|155125.1|155035.1|155115.8|155025.8|155129.1|155039.1|155114.2|155024.2|37
1653902530000|2022-05-30 09:22:10|155113.5|155023.5|155120.6|155030.6|155120.6|155030.6|155112|155022|32
1653902540000|2022-05-30 09:22:20|155121|155031|155116.2|155026.2|155132.2|155042.2|155116.2|155026.2|35
1653902550000|2022-05-30 09:22:30|155130|155040|155148.2|155058.2|155148.5|155058.5|155127|155037|33
1653902560000|2022-05-30 09:22:40|155148.1|155058.1|155134.1|155044.1|155150.3|155060.3|155132.4|155042.4|32
1653902570000|2022-05-30 09:22:50|155134|155044|155132.2|155042.2|155134.9|155044.9|155129.3|155039.3|21
1653902580000|2022-05-30 09:23:00|155130.5|155040.5|155120.8|155030.8|155131.2|155041.2|155120.8|155030.8|25
1653902590000|2022-05-30 09:23:10|155118.7|155028.7|155089.4|154999.4|155122.5|155032.5|155089.4|154999.4|28
1653902600000|2022-05-30 09:23:20|155091.5|155001.5|155092.9|155002.9|155094.2|155004.2|155087.3|154997.3|16
1653902610000|2022-05-30 09:23:30|155087.1|154997.1|155091.7|155001.7|155093|155003|155086.5|154996.5|23
1653902620000|2022-05-30 09:23:40|155091.8|155001.8|155094.7|155004.7|155096.8|155006.8|155090.8|155000.8|21
1653902630000|2022-05-30 09:23:50|155094.8|155004.8|155100.2|155010.2|155100.2|155010.2|155094.3|155004.3|22
1653902640000|2022-05-30 09:24:00|155100.5|155010.5|155098.2|155008.2|155100.5|155010.5|155093.3|155003.3|30
1653902650000|2022-05-30 09:24:10|155099.2|155009.2|155105.9|155015.9|155107.4|155017.4|155096.7|155006.7|29
1653902660000|2022-05-30 09:24:20|155105.8|155015.8|155099.8|155009.8|155107.6|155017.6|155099.3|155009.3|27
1653902670000|2022-05-30 09:24:30|155099.4|155009.4|155097.3|155007.3|155101|155011|155097.1|155007.1|21
1653902680000|2022-05-30 09:24:40|155098.1|155008.1|155097.8|155007.8|155101.5|155011.5|155095.8|155005.8|29
1653902690000|2022-05-30 09:24:50|155098.8|155008.8|155106.4|155016.4|155109.5|155019.5|155096.8|155006.8|35
1653902700000|2022-05-30 09:25:00|155107.2|155017.2|155120.2|155030.2|155121.8|155031.8|155104.2|155014.2|33
1653902710000|2022-05-30 09:25:10|155122.2|155032.2|155120.5|155030.5|155129.6|155039.6|155119.2|155029.2|32
1653902720000|2022-05-30 09:25:20|155121.4|155031.4|155120.5|155030.5|155124.3|155034.3|155119.6|155029.6|33
1653902730000|2022-05-30 09:25:30|155120.7|155030.7|155119.4|155029.4|155121.3|155031.3|155119.4|155029.4|20
1653902740000|2022-05-30 09:25:40|155119.8|155029.8|155118.8|155028.8|155120.7|155030.7|155118.1|155028.1|15
1653902750000|2022-05-30 09:25:50|155119.1|155029.1|155143.2|155053.2|155151.1|155061.1|155117.8|155027.8|17
1653902760000|2022-05-30 09:26:00|155144|155054|155138.9|155048.9|155157.9|155055.1|155131|155027.9|29
1653902770000|2022-05-30 09:26:10|155135.1|155045.1|155136.3|155046.3|155138.4|155048.4|155130.8|155040.8|31
1653902780000|2022-05-30 09:26:20|155134.5|155044.5|155127.2|155037.2|155135.6|155045.6|155122.8|155032.8|28
1653902790000|2022-05-30 09:26:30|155128.6|155038.6|155132.1|155042.1|155138.8|155048.8|155128.3|155038.3|17
1653902800000|2022-05-30 09:26:40|155130.1|155040.1|155128|155038|155131.2|155041.2|155127.1|155037.1|16
1653902810000|2022-05-30 09:26:50|155129|155039|155127.7|155037.7|155131.9|155041.9|155124|155034|17
1653902820000|2022-05-30 09:27:00|155129.5|155039.5|155154.2|155064.2|155159.3|155069.3|155126|155036|33
1653902830000|2022-05-30 09:27:10|155153.9|155063.9|155153.4|155063.4|155159.1|155069.1|155148.5|155058.5|20
1653902840000|2022-05-30 09:27:20|155153.8|155063.8|155173.7|155083.7|155181.1|155091.1|155147.2|155057.2|24
1653902850000|2022-05-30 09:27:30|155173.6|155083.6|155178.1|155088.1|155178.1|155088.1|155170.9|155080.9|26
1653902860000|2022-05-30 09:27:40|155175.7|155085.7|155164.1|155074.1|155178|155088|155164.1|155074.1|28
1653902870000|2022-05-30 09:27:50|155164.2|155074.2|155141.6|155051.6|155164.2|155074.2|155139.9|155049.9|33
1653902880000|2022-05-30 09:28:00|155142.3|155052.3|155145.9|155055.9|155145.9|155055.9|155139.4|155049.4|29
1653902890000|2022-05-30 09:28:10|155145.8|155055.8|155160.1|155070.1|155161.8|155071.8|155142.9|155052.9|35
1653902900000|2022-05-30 09:28:20|155160.3|155070.3|155160.8|155070.8|155163.3|155073.3|155158.3|155068.3|24
1653902910000|2022-05-30 09:28:30|155164.1|155074.1|155165.6|155075.6|155165.6|155075.6|155160.5|155070.5|16
1653902920000|2022-05-30 09:28:40|155166.5|155076.5|155172.9|155082.9|155177.2|155087.2|155165.1|155075.1|28
1653902930000|2022-05-30 09:28:50|155171.7|155081.7|155173|155083|155173.6|155083.6|155168.6|155078.6|25
1653902940000|2022-05-30 09:29:00|155172.4|155082.4|155179.3|155089.3|155184.6|155094.6|155172.4|155082.4|33
1653902950000|2022-05-30 09:29:10|155181.5|155091.5|155171.5|155081.5|155181.5|155091.5|155169.1|155079.1|33
1653902960000|2022-05-30 09:29:20|155171.4|155081.4|155171.6|155081.6|155177.8|155087.8|155167.2|155077.2|29
1653902970000|2022-05-30 09:29:30|155168.7|155078.7|155140.2|155050.2|155178.1|155088.1|155140|155050|34
1653902980000|2022-05-30 09:29:40|155135.2|155045.2|155088.2|154998.2|155143.6|155053.6|155085.1|154995.1|32
1653902990000|2022-05-30 09:29:50|155086.3|154996.3|155058.9|154968.9|155093.5|155003.5|155049.6|154959.6|23
1653903000000|2022-05-30 09:30:00|155058|154968|155055.1|154965.1|155058|154968|155033.8|154943.8|18
1653903010000|2022-05-30 09:30:10|155055|154965|155053.7|154963.7|155056.7|154966.7|155051|154961|17
1653903020000|2022-05-30 09:30:20|155053|154963|155054.9|154964.9|155058.2|154968.2|155053|154963|16
1653903030000|2022-05-30 09:30:30|155054.7|154964.7|154985.6|154895.6|155066.9|154976.9|154974.5|154884.5|34
1653903040000|2022-05-30 09:30:40|154978.3|154888.3|154982|154892|154989.5|154899.5|154975.7|154885.7|32
1653903050000|2022-05-30 09:30:50|154981.1|154891.1|155010.5|154920.5|155023.7|154933.7|154974.9|154884.9|35
1653903060000|2022-05-30 09:31:00|155004.6|154914.6|155002|154912|155009.4|154919.4|155001.7|154911.7|29
1653903070000|2022-05-30 09:31:10|155003.7|154913.7|155011.7|154921.7|155011.7|154921.7|155001.6|154911.6|18
1653903080000|2022-05-30 09:31:20|155010.1|154920.1|155006.6|154916.6|155011.4|154921.4|155005.6|154915.6|19
1653903090000|2022-05-30 09:31:30|155008|154918|154998.3|154908.3|155017|154920.9|154991.8|154885.5|32
1653903100000|2022-05-30 09:31:40|155001.1|154911.1|155014.7|154924.7|155016.6|154926.6|155001.1|154911.1|33
1653903110000|2022-05-30 09:31:50|155015.7|154925.7|155022.8|154932.8|155023.3|154933.3|155014.2|154924.2|31
1653903120000|2022-05-30 09:32:00|155022.4|154932.4|155022.2|154932.2|155027.2|154937.2|155018|154928|34
1653903130000|2022-05-30 09:32:10|155037.3|154947.3|155031.7|154941.7|155040.3|154950.3|155020.7|154930.7|33
1653903140000|2022-05-30 09:32:20|155031.6|154941.6|155033.2|154943.2|155033.3|154943.3|155030.5|154940.5|15
1653903150000|2022-05-30 09:32:30|155031.8|154941.8|155023.7|154933.7|155031.9|154941.9|155023.7|154933.7|11
1653903160000|2022-05-30 09:32:40|155024.8|154934.8|155013.1|154923.1|155028.9|154938.9|155000.9|154910.9|16
1653903170000|2022-05-30 09:32:50|155012.5|154922.5|155025.6|154935.6|155028.7|154938.7|155004|154914|22
1653903180000|2022-05-30 09:33:00|155025.5|154935.5|155015.9|154925.9|155029.1|154939.1|155015.9|154925.9|25
1653903190000|2022-05-30 09:33:10|155010.8|154920.8|155017.4|154927.4|155021.1|154931.1|155006.5|154916.5|30
1653903200000|2022-05-30 09:33:20|155023.3|154933.3|155016.9|154926.9|155023.3|154933.3|155014.9|154924.9|20
1653903210000|2022-05-30 09:33:30|155018|154928|155022.8|154932.8|155025.7|154935.7|155016.9|154926.9|18
1653903220000|2022-05-30 09:33:40|155024.1|154934.1|155021.5|154931.5|155024.1|154934.1|155019|154929|25
1653903230000|2022-05-30 09:33:50|155021.7|154931.7|155026.6|154936.6|155028.6|154938.6|155020.8|154930.8|22
1653903240000|2022-05-30 09:34:00|155024.2|154934.2|155021.6|154931.6|155025.1|154935.1|155005.7|154915.7|37
1653903250000|2022-05-30 09:34:10|155021.2|154931.2|155017.1|154927.1|155025.2|154935.2|155011.2|154921.2|18
1653903260000|2022-05-30 09:34:20|155016.2|154926.2|155016.9|154926.9|155020.3|154930.3|155013.9|154923.9|15
1653903270000|2022-05-30 09:34:30|155017.3|154927.3|154974.7|154884.7|155017.3|154927.3|154960|154870|25
1653903280000|2022-05-30 09:34:40|154975.5|154885.5|154976.5|154886.5|154976.5|154886.5|154973.9|154883.9|18
1653903290000|2022-05-30 09:34:50|154976|154886|154972.7|154882.7|154993.2|154890.5|154968|154861.5|26
1653903300000|2022-05-30 09:35:00|154972|154882|154978.8|154888.8|154979.2|154889.2|154972|154882|26
1653903310000|2022-05-30 09:35:10|154970.6|154880.6|154925.5|154835.5|154970.6|154880.6|154924|154834|29
1653903320000|2022-05-30 09:35:20|154909.6|154819.6|154926.7|154836.7|154926.7|154836.7|154909.6|154819.6|30
1653903330000|2022-05-30 09:35:30|154926.2|154836.2|154905.9|154815.9|154926.2|154836.2|154896.8|154806.8|31
1653903340000|2022-05-30 09:35:40|154905.8|154815.8|154941.3|154851.3|154941.3|154851.3|154905.8|154815.8|28
1653903350000|2022-05-30 09:35:50|154938.9|154848.9|154929.2|154839.2|154938.9|154848.9|154923.2|154833.2|18
1653903360000|2022-05-30 09:36:00|154930.1|154840.1|154929.2|154839.2|154937.5|154847.5|154924.5|154834.5|30
1653903370000|2022-05-30 09:36:10|154929.7|154839.7|154932.5|154842.5|154933.1|154843.1|154926.1|154836.1|16
1653903380000|2022-05-30 09:36:20|154931.1|154841.1|154931|154841|154936.9|154846.9|154927.2|154837.2|21
1653903390000|2022-05-30 09:36:30|154925.3|154835.3|154925.9|154835.9|154935|154845|154918.2|154828.2|17
1653903400000|2022-05-30 09:36:40|154926.2|154836.2|154922.8|154832.8|154926.7|154836.7|154921.3|154831.3|16
1653903410000|2022-05-30 09:36:50|154924.3|154834.3|154923.8|154833.8|154925|154835|154923.5|154833.5|14
1653903420000|2022-05-30 09:37:00|154920.6|154830.6|154930.3|154840.3|154933|154843|154920.6|154830.6|16
1653903430000|2022-05-30 09:37:10|154930.4|154840.4|154928|154838|154930.4|154840.4|154920.5|154830.5|16
1653903440000|2022-05-30 09:37:20|154925.7|154835.7|154933.7|154843.7|154944.2|154854.2|154925.7|154835.7|14
1653903450000|2022-05-30 09:37:30|154927.3|154837.3|154928.2|154838.2|154933.3|154843.3|154927.3|154837.3|8
1653903460000|2022-05-30 09:37:40|154922.3|154832.3|154928.9|154838.9|154928.9|154838.9|154922|154832|9
1653903470000|2022-05-30 09:37:50|154928.4|154838.4|154934.7|154844.7|154934.7|154844.7|154924.5|154834.5|10
1653903480000|2022-05-30 09:38:00|154933.3|154843.3|154926.1|154836.1|154933.3|154843.3|154925|154835|10
1653903490000|2022-05-30 09:38:10|154926.2|154836.2|154931.3|154841.3|154933.6|154843.6|154915|154825|13
1653903500000|2022-05-30 09:38:20|154934.8|154844.8|154935.3|154845.3|154937.8|154847.8|154932.4|154842.4|8
1653903510000|2022-05-30 09:38:30|154934|154844|154939.9|154849.9|154941.2|154851.2|154917.8|154827.8|23
1653903520000|2022-05-30 09:38:40|154941.9|154851.9|154935.7|154845.7|154941.9|154851.9|154935.7|154845.7|10
1653903530000|2022-05-30 09:38:50|154936.3|154846.3|154945.4|154855.4|154956.4|154866.4|154928.7|154838.7|30
1653903540000|2022-05-30 09:39:00|154944.6|154854.6|154974|154884|155000.4|154892|154944.6|154854.6|26
1653903550000|2022-05-30 09:39:10|154972.9|154882.9|154944.3|154854.3|154972.9|154882.9|154944.3|154854.3|29
1653903560000|2022-05-30 09:39:20|154944.1|154854.1|154947.4|154857.4|154947.4|154857.4|154942.1|154852.1|17
1653903570000|2022-05-30 09:39:30|154945.3|154855.3|154943.5|154853.5|154945.9|154855.9|154939.4|154849.4|19
1653903580000|2022-05-30 09:39:40|154942.7|154852.7|154949.7|154859.7|154951.8|154861.8|154941.1|154851.1|11
1653903590000|2022-05-30 09:39:50|154962.1|154832.1|154952|154862|154962.1|154865.1|154937.6|154832.1|19
1653903600000|2022-05-30 09:40:00|154951.7|154861.7|154958.5|154868.5|154960.1|154870.1|154948.2|154858.2|15
1653903610000|2022-05-30 09:40:10|154961.9|154871.9|154949.8|154859.8|154961.9|154871.9|154948|154858|19
1653903620000|2022-05-30 09:40:20|154950.8|154860.8|154947.7|154857.7|154953.3|154863.3|154944.2|154854.2|12
1653903630000|2022-05-30 09:40:30|154948.5|154858.5|154947.3|154857.3|154950.6|154860.6|154938.1|154848.1|19
1653903640000|2022-05-30 09:40:40|154944.1|154854.1|154944.3|154854.3|154946.7|154856.7|154944.1|154854.1|10
1653903650000|2022-05-30 09:40:50|154944.2|154854.2|154939.3|154849.3|154946.3|154856.3|154937.4|154847.4|12
1653903660000|2022-05-30 09:41:00|154940.8|154850.8|154935.9|154845.9|154946.7|154856.7|154932.5|154842.5|14
1653903670000|2022-05-30 09:41:10|154934.9|154844.9|154935.9|154845.9|154935.9|154845.9|154932.1|154842.1|13
1653903680000|2022-05-30 09:41:20|154934.7|154844.7|154935.3|154845.3|154937.5|154847.5|154934.1|154844.1|14
1653903690000|2022-05-30 09:41:30|154935.2|154845.2|154935.9|154845.9|154936.7|154846.7|154933.8|154843.8|9
1653903700000|2022-05-30 09:41:40|154934.8|154844.8|154939.2|154849.2|154940.5|154850.5|154928|154838|17
1653903710000|2022-05-30 09:41:50|154937.9|154847.9|154941.4|154851.4|154945.3|154855.3|154937.9|154847.9|14
1653903720000|2022-05-30 09:42:00|154942|154852|154944.2|154854.2|154944.9|154854.9|154941.7|154851.7|10
1653903730000|2022-05-30 09:42:10|154939.8|154849.8|154964.6|154874.6|154965.5|154875.5|154939.3|154849.3|18
1653903740000|2022-05-30 09:42:20|154969.2|154879.2|154966.7|154876.7|154973.1|154883.1|154963.9|154873.9|16
1653903750000|2022-05-30 09:42:30|154970.4|154880.4|154961.5|154871.5|154970.5|154880.5|154959.8|154869.8|23
1653903760000|2022-05-30 09:42:40|154964.6|154874.6|154960.5|154870.5|154964.6|154874.6|154956.8|154866.8|18
1653903770000|2022-05-30 09:42:50|154963.6|154873.6|154968.7|154878.7|154968.7|154878.7|154959.2|154869.2|12
1653903780000|2022-05-30 09:43:00|154970.1|154880.1|154967.4|154877.4|154970.1|154880.1|154965.9|154875.9|14
1653903790000|2022-05-30 09:43:10|154968.1|154878.1|154968|154878|154971.3|154881.3|154965.4|154875.4|20
1653903800000|2022-05-30 09:43:20|154970.1|154880.1|154973.6|154883.6|154976.1|154886.1|154964.4|154874.4|19
1653903810000|2022-05-30 09:43:30|154972.3|154882.3|154994.1|154904.1|154994.1|154904.1|154972.3|154882.3|32
1653903820000|2022-05-30 09:43:40|154991.4|154901.4|154966.6|154876.6|154991.4|154901.4|154956.9|154866.9|22
1653903830000|2022-05-30 09:43:50|154973.4|154883.4|154954.1|154864.1|154973.4|154883.4|154951.4|154861.4|14
1653903840000|2022-05-30 09:44:00|154952.2|154862.2|154930.8|154840.8|154953.1|154863.1|154926.5|154836.5|25
1653903850000|2022-05-30 09:44:10|154933.4|154843.4|154938.8|154848.8|154940.7|154850.7|154932|154842|12
1653903860000|2022-05-30 09:44:20|154937.6|154847.6|154928.2|154838.2|154937.6|154847.6|154922|154832|19
1653903870000|2022-05-30 09:44:30|154923.4|154833.4|154928.7|154838.7|154934.3|154844.3|154923.4|154833.4|29
1653903880000|2022-05-30 09:44:40|154928.8|154838.8|154924.7|154834.7|154929.3|154839.3|154923.7|154833.7|21
1653903890000|2022-05-30 09:44:50|154923.7|154833.7|154838.3|154748.3|154923.7|154833.7|154827.4|154737.4|24
1653903900000|2022-05-30 09:45:00|154846.4|154756.4|154838.4|154748.4|154846.4|154756.4|154829.2|154739.2|39
1653903910000|2022-05-30 09:45:10|154836|154746|154845.4|154755.4|154847.8|154757.8|154830.9|154740.9|37
1653903920000|2022-05-30 09:45:20|154845.5|154755.5|154859.6|154769.6|154871.7|154781.7|154844.5|154754.5|35
1653903930000|2022-05-30 09:45:30|154860.3|154770.3|154855.4|154765.4|154860.3|154770.3|154852.1|154762.1|26
1653903940000|2022-05-30 09:45:40|154856.1|154766.1|154861.3|154771.3|154863.2|154773.2|154855.3|154765.3|24
1653903950000|2022-05-30 09:45:50|154860.6|154770.6|154868.1|154778.1|154879.8|154789.8|154860.6|154770.6|26
1653903960000|2022-05-30 09:46:00|154869.2|154779.2|154855.2|154765.2|154869.4|154779.4|154848.3|154758.3|33
1653903970000|2022-05-30 09:46:10|154868.4|154778.4|154856.9|154766.9|154868.4|154778.4|154854.5|154764.5|34
1653903980000|2022-05-30 09:46:20|154855.8|154765.8|154894.5|154804.5|154894.5|154804.5|154855.8|154765.8|22
1653903990000|2022-05-30 09:46:30|154899.2|154809.2|154899.5|154809.5|154913.1|154823.1|154894.1|154804.1|23
1653904000000|2022-05-30 09:46:40|154903|154813|154909.8|154819.8|154912.8|154822.8|154889.9|154799.9|28
1653904010000|2022-05-30 09:46:50|154909.1|154819.1|154905.8|154815.8|154912.9|154822.9|154901.6|154811.6|27
1653904020000|2022-05-30 09:47:00|154910.7|154820.7|154909.3|154819.3|154910.7|154820.7|154903.4|154813.4|20
1653904030000|2022-05-30 09:47:10|154935.3|154845.3|154969.6|154879.6|154970.5|154880.5|154935.3|154845.3|39
1653904040000|2022-05-30 09:47:20|154970.6|154880.6|154971.3|154881.3|154984.2|154894.2|154970.6|154880.6|31
1653904050000|2022-05-30 09:47:30|154972.7|154882.7|154993.7|154903.7|154995.9|154905.9|154972.7|154882.7|25
1653904060000|2022-05-30 09:47:40|154993.8|154903.8|154980|154890|155015.6|154925.6|154979.4|154889.4|33
1653904070000|2022-05-30 09:47:50|154979.8|154889.8|154979|154889|154980.5|154890.5|154979|154889|12
1653904080000|2022-05-30 09:48:00|154979.1|154889.1|154976.9|154886.9|154979.2|154889.2|154976.8|154886.8|14
1653904090000|2022-05-30 09:48:10|154977.3|154887.3|154981.5|154891.5|154981.5|154891.5|154975.6|154885.6|18
1653904100000|2022-05-30 09:48:20|154974|154884|154974.6|154884.6|154978.2|154888.2|154969.3|154879.3|31
1653904110000|2022-05-30 09:48:30|154971|154881|154974|154884|154975.5|154885.5|154970.4|154880.4|31
1653904120000|2022-05-30 09:48:40|154972.5|154882.5|154986.1|154896.1|154986.1|154896.1|154967.8|154877.8|20
1653904130000|2022-05-30 09:48:50|154989.3|154899.3|154983.5|154893.5|154990.4|154900.4|154982.6|154892.6|25
1653904140000|2022-05-30 09:49:00|154984.1|154894.1|154990.9|154900.9|154991.7|154901.7|154983|154893|23
1653904150000|2022-05-30 09:49:10|154992|154902|154989.5|154899.5|154992|154902|154989|154899|11
1653904160000|2022-05-30 09:49:20|154990.1|154900.1|154989.9|154899.9|154991.6|154901.6|154988.8|154898.8|7
1653904170000|2022-05-30 09:49:30|154989.3|154899.3|154977|154887|154990.7|154900.7|154977|154887|15
1653904180000|2022-05-30 09:49:40|154976.7|154886.7|154926.3|154836.3|154982.4|154892.4|154923.4|154833.4|20
1653904190000|2022-05-30 09:49:50|154931.2|154841.2|154924.8|154834.8|154931.2|154841.2|154917.3|154827.3|15
1653904200000|2022-05-30 09:50:00|154924.9|154834.9|154941.9|154851.9|154955.8|154865.8|154924.9|154834.9|24
1653904210000|2022-05-30 09:50:10|154941|154851|154953.1|154863.1|154957.2|154867.2|154941|154851|28
1653904220000|2022-05-30 09:50:20|154953|154863|154946|154856|154954.1|154864.1|154943.3|154853.3|25
1653904230000|2022-05-30 09:50:30|154945.2|154855.2|154955.7|154865.7|154957.1|154867.1|154944.3|154854.3|16
1653904240000|2022-05-30 09:50:40|154952.3|154862.3|154952|154862|154959.5|154869.5|154950.6|154860.6|13
1653904250000|2022-05-30 09:50:50|154951.7|154861.7|154947.5|154857.5|154952.5|154862.5|154943.7|154853.7|19
1653904260000|2022-05-30 09:51:00|154949|154859|154947|154857|154949|154859|154943.4|154853.4|13
1653904270000|2022-05-30 09:51:10|154947.9|154857.9|154949.9|154859.9|154955.4|154865.4|154944.1|154854.1|19
1653904280000|2022-05-30 09:51:20|154952.2|154862.2|154945|154855|154955.2|154865.2|154943.5|154853.5|13
1653904290000|2022-05-30 09:51:30|154944.9|154854.9|154978.1|154888.1|154983.8|154893.8|154942.9|154852.9|23
1653904300000|2022-05-30 09:51:40|154975.6|154885.6|154974.7|154884.7|154975.6|154885.6|154968.7|154878.7|19
1653904310000|2022-05-30 09:51:50|154974.3|154884.3|154983.5|154893.5|154983.5|154893.5|154971.2|154881.2|21
1653904320000|2022-05-30 09:52:00|154983.4|154893.4|154994|154904|154996.6|154906.6|154981.6|154891.6|22
1653904330000|2022-05-30 09:52:10|154993|154903|154994.1|154904.1|154998.2|154908.2|154992.3|154902.3|14
1653904340000|2022-05-30 09:52:20|154996.1|154906.1|154993.8|154903.8|154996.1|154906.1|154993|154903|16
1653904350000|2022-05-30 09:52:30|154992.6|154902.6|154998.9|154908.9|155000|154910|154991|154901|14
1653904360000|2022-05-30 09:52:40|154988.9|154898.9|154997.5|154907.5|154999.6|154909.6|154988.9|154898.9|12
1653904370000|2022-05-30 09:52:50|154996.1|154906.1|155002.4|154912.4|155002.4|154912.4|154992.9|154902.9|12
1653904380000|2022-05-30 09:53:00|155000.5|154910.5|154996.1|154906.1|155000.5|154910.5|154988.2|154898.2|15
1653904390000|2022-05-30 09:53:10|154994.5|154904.5|154989.1|154899.1|154995.1|154905.1|154981.2|154891.2|25
1653904400000|2022-05-30 09:53:20|154987|154897|154988.9|154898.9|154992.5|154902.5|154987|154897|11
1653904410000|2022-05-30 09:53:30|154988.3|154898.3|154986.8|154896.8|154988.3|154898.3|154984.6|154894.6|10
1653904420000|2022-05-30 09:53:40|154986.3|154896.3|154973.7|154883.7|154987|154897|154970.7|154880.7|20
1653904430000|2022-05-30 09:53:50|154972.2|154882.2|154976.4|154886.4|154978.6|154888.6|154972|154882|21
1653904440000|2022-05-30 09:54:00|154975.3|154885.3|154975|154885|154977.5|154887.5|154973.7|154883.7|16
1653904450000|2022-05-30 09:54:10|154975.1|154885.1|154970.3|154880.3|154975.1|154885.1|154968.9|154878.9|12
1653904460000|2022-05-30 09:54:20|154976.4|154886.4|154966.8|154876.8|154982.9|154892.9|154961.6|154871.6|27
1653904470000|2022-05-30 09:54:30|154966.1|154876.1|154993.6|154903.6|154993.6|154903.6|154963.3|154873.3|38
1653904480000|2022-05-30 09:54:40|154993.3|154903.3|154996.8|154906.8|154999.1|154909.1|154991.4|154901.4|24
1653904490000|2022-05-30 09:54:50|154996.9|154906.9|155009.3|154919.3|155024.8|154934.8|154996.9|154906.9|21
1653904500000|2022-05-30 09:55:00|155005|154915|155005.8|154915.8|155009.4|154919.4|155005|154915|16
1653904510000|2022-05-30 09:55:10|155011.3|154921.3|155012.5|154922.5|155012.9|154922.9|155007.9|154917.9|19
1653904520000|2022-05-30 09:55:20|155009|154919|155007.4|154917.4|155009|154919|155004.7|154914.7|9
1653904530000|2022-05-30 09:55:30|155007|154917|155007|154917|155019|154929|155004.8|154914.8|18
1653904540000|2022-05-30 09:55:40|155006|154916|154996.8|154906.8|155009.5|154919.5|154983.5|154893.5|19
1653904550000|2022-05-30 09:55:50|154998|154908|155000.4|154910.4|155006.9|154916.9|154998|154908|16
1653904560000|2022-05-30 09:56:00|154999.4|154909.4|154999.7|154909.7|155004.2|154914.2|154997.1|154907.1|17
1653904570000|2022-05-30 09:56:10|155000.5|154910.5|154984.2|154894.2|155000.7|154910.7|154981.6|154891.6|20
1653904580000|2022-05-30 09:56:20|154984.4|154894.4|154980.3|154890.3|154986.5|154896.5|154978.8|154888.8|23
1653904590000|2022-05-30 09:56:30|154972.2|154882.2|154992.5|154902.5|154992.9|154902.9|154972.2|154882.2|31
1653904600000|2022-05-30 09:56:40|154992|154902|154994.7|154904.7|154995.1|154905.1|154991|154901|15
1653904610000|2022-05-30 09:56:50|154995.9|154905.9|154995.1|154905.1|154995.9|154905.9|154992.9|154902.9|9
1653904620000|2022-05-30 09:57:00|154993.4|154903.4|154994|154904|154998.3|154908.3|154992.7|154902.7|12
1653904630000|2022-05-30 09:57:10|154995.3|154905.3|154994.1|154904.1|154996.1|154906.1|154993.5|154903.5|10
1653904640000|2022-05-30 09:57:20|155012.3|154882.3|154986.1|154896.1|155014.6|154896.1|154986.1|154879.6|10
1653904650000|2022-05-30 09:57:30|154984.9|154894.9|154990.2|154900.2|154996.4|154906.4|154984.9|154894.9|11
1653904660000|2022-05-30 09:57:40|154992.2|154902.2|154989.6|154899.6|154992.5|154902.5|154989.2|154899.2|6
1653904670000|2022-05-30 09:57:50|154991.3|154901.3|154991.3|154901.3|154994.3|154904.3|154991.3|154901.3|8
1653904680000|2022-05-30 09:58:00|154991.2|154901.2|154986.3|154896.3|154994.5|154904.5|154984.1|154894.1|16
1653904690000|2022-05-30 09:58:10|154987|154897|154984.9|154894.9|154987.9|154897.9|154983|154893|14
1653904700000|2022-05-30 09:58:20|154987.1|154897.1|155007.2|154877.2|155007.2|154897.1|154986.8|154876.2|7
1653904710000|2022-05-30 09:58:30|155005|154875|154987.6|154897.6|155006.6|154898|154986|154875|8
1653904720000|2022-05-30 09:58:40|154988.4|154898.4|154985.9|154895.9|154988.9|154898.9|154985.9|154895.9|12
1653904730000|2022-05-30 09:58:50|154985.8|154895.8|155000.4|154910.4|155024.7|154910.6|154985.8|154890|25
1653904740000|2022-05-30 09:59:00|155000.2|154910.2|155006|154916|155008|154918|154996.9|154906.9|23
1653904750000|2022-05-30 09:59:10|155005.4|154915.4|155002.8|154912.8|155014.4|154924.4|155002.3|154912.3|11
1653904760000|2022-05-30 09:59:20|155003.5|154913.5|155013.1|154923.1|155019.4|154929.4|155002.1|154912.1|13
1653904770000|2022-05-30 09:59:30|155014.5|154924.5|155011.8|154921.8|155014.5|154924.5|155010.9|154920.9|12
1653904780000|2022-05-30 09:59:40|155011.9|154921.9|155009.9|154919.9|155014|154924|155008.8|154918.8|20
1653904790000|2022-05-30 09:59:50|155013.9|154923.9|155011.3|154921.3|155014.8|154924.8|155011.3|154921.3|12
1653904800000|2022-05-30 10:00:00|155011.9|154921.9|155014.3|154924.3|155014.8|154924.8|155011.5|154921.5|11
1653904810000|2022-05-30 10:00:10|155014.1|154924.1|155021|154931|155021|154931|155014.1|154924.1|11
1653904820000|2022-05-30 10:00:20|155021.1|154931.1|155016.1|154926.1|155023.5|154933.5|155016.1|154926.1|13
1653904830000|2022-05-30 10:00:30|155016.4|154926.4|155017.3|154927.3|155019.5|154929.5|155016.4|154926.4|11
1653904840000|2022-05-30 10:00:40|155017.4|154927.4|155018.6|154928.6|155018.6|154928.6|155016.9|154926.9|8
1653904850000|2022-05-30 10:00:50|155019.1|154929.1|155014.3|154924.3|155019.1|154929.1|155012.9|154922.9|21
1653904860000|2022-05-30 10:01:00|155014.7|154924.7|155043.3|154953.3|155043.9|154953.9|155014.7|154924.7|30
1653904870000|2022-05-30 10:01:10|155043.4|154953.4|155032.3|154942.3|155043.4|154953.4|155025.3|154935.3|23
1653904880000|2022-05-30 10:01:20|155028.4|154938.4|155003.6|154913.6|155029.3|154939.3|155000|154910|25
1653904890000|2022-05-30 10:01:30|155004.2|154914.2|155009.5|154919.5|155010.2|154920.2|155004.2|154914.2|27
1653904900000|2022-05-30 10:01:40|155009|154919|155010.7|154920.7|155010.8|154920.8|155008.3|154918.3|15
1653904910000|2022-05-30 10:01:50|155009.9|154919.9|155006.7|154916.7|155009.9|154919.9|155005.8|154915.8|9
1653904920000|2022-05-30 10:02:00|155008.7|154918.7|155011.9|154921.9|155011.9|154921.9|155008.7|154918.7|12
1653904930000|2022-05-30 10:02:10|155011.7|154921.7|155010.3|154920.3|155015.4|154925.4|155009.2|154919.2|12
1653904940000|2022-05-30 10:02:20|155007.6|154917.6|155007.9|154917.9|155008.3|154918.3|155007.2|154917.2|7
1653904950000|2022-05-30 10:02:30|155009.8|154919.8|155009.3|154919.3|155010.3|154920.3|155009.1|154919.1|10
1653904960000|2022-05-30 10:02:40|155009.8|154919.8|155012.2|154922.2|155013|154923|155001.1|154911.1|16
1653904970000|2022-05-30 10:02:50|155010.8|154920.8|155005.3|154915.3|155010.8|154920.8|155003.2|154913.2|19
1653904980000|2022-05-30 10:03:00|155005.1|154915.1|155004.4|154914.4|155005.6|154915.6|155002.4|154912.4|16
1653904990000|2022-05-30 10:03:10|155004.3|154914.3|154974.5|154884.5|155006.7|154916.7|154970|154880|21
1653905000000|2022-05-30 10:03:20|154978.3|154888.3|154971.2|154881.2|154978.3|154888.3|154969.2|154879.2|22
1653905010000|2022-05-30 10:03:30|154970.3|154880.3|154966.2|154876.2|154977.5|154887.5|154964.7|154874.7|26
1653905020000|2022-05-30 10:03:40|154966.5|154876.5|154970.1|154880.1|154973.1|154883.1|154966.5|154876.5|23
1653905030000|2022-05-30 10:03:50|154970.3|154880.3|154970.5|154880.5|154971.7|154881.7|154965.4|154875.4|28
1653905040000|2022-05-30 10:04:00|154968.7|154878.7|154971.1|154881.1|154973|154883|154962.3|154872.3|28
1653905050000|2022-05-30 10:04:10|154969.8|154879.8|154971.1|154881.1|154973.9|154883.9|154967.9|154877.9|31
1653905060000|2022-05-30 10:04:20|154970.8|154880.8|154965.4|154875.4|154970.8|154880.8|154963.6|154873.6|23
1653905070000|2022-05-30 10:04:30|154965.2|154875.2|154963.1|154873.1|154971.1|154881.1|154963.1|154873.1|24
1653905080000|2022-05-30 10:04:40|154964.9|154874.9|154966.2|154876.2|154971.8|154881.8|154962.4|154872.4|28
1653905090000|2022-05-30 10:04:50|154966.5|154876.5|154964.8|154874.8|154968.6|154878.6|154959.4|154869.4|14
1653905100000|2022-05-30 10:05:00|154964.4|154874.4|154963.4|154873.4|154968.7|154878.7|154963.4|154873.4|13
1653905110000|2022-05-30 10:05:10|154964.2|154874.2|154948.9|154858.9|154965.4|154875.4|154947.4|154857.4|28
1653905120000|2022-05-30 10:05:20|154949.7|154859.7|154935.3|154845.3|154954|154864|154928.6|154838.6|20
1653905130000|2022-05-30 10:05:30|154933.6|154843.6|154936|154846|154937.8|154847.8|154933.6|154843.6|13
1653905140000|2022-05-30 10:05:40|154937.7|154847.7|154938.1|154848.1|154938.4|154848.4|154935.8|154845.8|11
1653905150000|2022-05-30 10:05:50|154938.4|154848.4|154934.6|154844.6|154938.4|154848.4|154932|154842|16
1653905160000|2022-05-30 10:06:00|154934.9|154844.9|154936.8|154846.8|154936.8|154846.8|154928.4|154838.4|13
1653905170000|2022-05-30 10:06:10|154940|154850|154934.7|154844.7|154940|154850|154931.9|154841.9|20
1653905180000|2022-05-30 10:06:20|154932.8|154842.8|154933.3|154843.3|154934.9|154844.9|154923.6|154833.6|22
1653905190000|2022-05-30 10:06:30|154934.1|154844.1|154935.1|154845.1|154936.7|154846.7|154932.8|154842.8|21
1653905200000|2022-05-30 10:06:40|154935.2|154845.2|154935.3|154845.3|154937.2|154847.2|154934.5|154844.5|22
1653905210000|2022-05-30 10:06:50|154934.9|154844.9|154952.2|154862.2|154956.6|154866.6|154933.8|154843.8|28
1653905220000|2022-05-30 10:07:00|154958.5|154868.5|154945.7|154855.7|154958.5|154868.5|154942.8|154852.8|16
1653905230000|2022-05-30 10:07:10|154945.2|154855.2|154939.3|154849.3|154946.3|154856.3|154936.9|154846.9|21
1653905240000|2022-05-30 10:07:20|154940.2|154850.2|154941.1|154851.1|154942.5|154852.5|154937.8|154847.8|29
1653905250000|2022-05-30 10:07:30|154941.3|154851.3|154946|154856|154947.2|154857.2|154941|154851|23
1653905260000|2022-05-30 10:07:40|154944.6|154854.6|154949.6|154859.6|154951.3|154861.3|154944.6|154854.6|16
1653905270000|2022-05-30 10:07:50|154948.8|154858.8|154963.9|154873.9|154963.9|154873.9|154947.8|154857.8|24
1653905280000|2022-05-30 10:08:00|154963.4|154873.4|154959.6|154869.6|154964.6|154874.6|154945.2|154855.2|29
1653905290000|2022-05-30 10:08:10|154960.9|154870.9|154954.2|154864.2|154960.9|154870.9|154951.6|154861.6|18
1653905300000|2022-05-30 10:08:20|154953.1|154863.1|154952.8|154862.8|154955.6|154865.6|154949.7|154859.7|19
1653905310000|2022-05-30 10:08:30|154949.5|154859.5|154949.9|154859.9|154955.4|154865.4|154945.3|154855.3|21
1653905320000|2022-05-30 10:08:40|154955.5|154865.5|154949.3|154859.3|154955.5|154865.5|154940.8|154850.8|9
1653905330000|2022-05-30 10:08:50|154946.6|154856.6|154953.1|154863.1|154954.1|154864.1|154946.6|154856.6|12
1653905340000|2022-05-30 10:09:00|154953.8|154863.8|154954.1|154864.1|154954.1|154864.1|154948|154858|18
1653905350000|2022-05-30 10:09:10|154954.4|154864.4|154955.3|154865.3|154960.2|154870.2|154947.8|154857.8|17
1653905360000|2022-05-30 10:09:20|154957.6|154867.6|154955.9|154865.9|154957.6|154867.6|154951.3|154861.3|18
1653905370000|2022-05-30 10:09:30|154954|154864|154955.8|154865.8|154956.8|154866.8|154954|154864|15
1653905380000|2022-05-30 10:09:40|154954.9|154864.9|154959.7|154869.7|154959.7|154869.7|154954.9|154864.9|15
1653905390000|2022-05-30 10:09:50|154958.6|154868.6|154956.1|154866.1|154961.1|154871.1|154956.1|154866.1|18
1653905400000|2022-05-30 10:10:00|154954.6|154864.6|154963.3|154873.3|154964.6|154874.6|154954.6|154864.6|25
1653905410000|2022-05-30 10:10:10|154965.4|154875.4|154967.1|154877.1|154967.1|154877.1|154961.4|154871.4|31
1653905420000|2022-05-30 10:10:20|154967.8|154877.8|154954.7|154864.7|154967.9|154877.9|154950.6|154860.6|32
1653905430000|2022-05-30 10:10:30|154955.1|154865.1|154954.6|154864.6|154957.1|154867.1|154952.4|154862.4|20
1653905440000|2022-05-30 10:10:40|154955.2|154865.2|154956.7|154866.7|154957.6|154867.6|154955.1|154865.1|25
1653905450000|2022-05-30 10:10:50|154957.4|154867.4|154960|154870|154960|154870|154953.8|154863.8|15
1653905460000|2022-05-30 10:11:00|154960.3|154870.3|154957|154867|154960.3|154870.3|154952.6|154862.6|25
1653905470000|2022-05-30 10:11:10|154956.9|154866.9|154957.5|154867.5|154958.4|154868.4|154955.2|154865.2|18
1653905480000|2022-05-30 10:11:20|154956.8|154866.8|154965.8|154875.8|154966.5|154876.5|154953.5|154863.5|29
1653905490000|2022-05-30 10:11:30|154963.2|154873.2|154957.7|154867.7|154966.6|154876.6|154957.7|154867.7|26
1653905500000|2022-05-30 10:11:40|154960.1|154870.1|154958.7|154868.7|154963.3|154873.3|154957.2|154867.2|20
1653905510000|2022-05-30 10:11:50|154960.3|154870.3|154954.5|154864.5|154960.3|154870.3|154949.4|154859.4|20
1653905520000|2022-05-30 10:12:00|154954.6|154864.6|154954|154864|154957.3|154867.3|154954|154864|17
1653905530000|2022-05-30 10:12:10|154955.9|154865.9|154957.6|154867.6|154963.1|154873.1|154955|154865|31
1653905540000|2022-05-30 10:12:20|154956.9|154866.9|154959.8|154869.8|154961.1|154871.1|154956.7|154866.7|25
1653905550000|2022-05-30 10:12:30|154960.9|154870.9|154958.7|154868.7|154961.5|154871.5|154957.9|154867.9|17
1653905560000|2022-05-30 10:12:40|154958.5|154868.5|154956.4|154866.4|154959.2|154869.2|154955.5|154865.5|29
1653905570000|2022-05-30 10:12:50|154957.2|154867.2|154959.2|154869.2|154970.8|154880.8|154957.2|154867.2|31
1653905580000|2022-05-30 10:13:00|154961.5|154871.5|154959.8|154869.8|154961.5|154871.5|154956.3|154866.3|19
1653905590000|2022-05-30 10:13:10|154959.6|154869.6|154959.5|154869.5|154960.5|154870.5|154957.9|154867.9|18
1653905600000|2022-05-30 10:13:20|154958.6|154868.6|154964.2|154874.2|154971|154881|154958.1|154868.1|26
1653905610000|2022-05-30 10:13:30|154966.1|154876.1|154966.2|154876.2|154967.4|154877.4|154962.6|154872.6|30
1653905620000|2022-05-30 10:13:40|154967.2|154877.2|154968.4|154878.4|154971.4|154881.4|154964.8|154874.8|31
1653905630000|2022-05-30 10:13:50|154968.7|154878.7|154965.9|154875.9|154970.3|154880.3|154963.8|154873.8|22
1653905640000|2022-05-30 10:14:00|154967|154877|154964.3|154874.3|154968|154878|154963.5|154873.5|23
1653905650000|2022-05-30 10:14:10|154963.5|154873.5|154966|154876|154966.2|154876.2|154963.5|154873.5|16
1653905660000|2022-05-30 10:14:20|154966.2|154876.2|154962.9|154872.9|154967.9|154877.9|154962.9|154872.9|22
1653905670000|2022-05-30 10:14:30|154963.5|154873.5|154962.6|154872.6|154964.7|154874.7|154960.7|154870.7|19
1653905680000|2022-05-30 10:14:40|154960.5|154870.5|154998.2|154908.2|155003.1|154913.1|154959.9|154869.9|27
1653905690000|2022-05-30 10:14:50|155004.9|154914.9|154990.2|154900.2|155004.9|154914.9|154986.7|154896.7|28
1653905700000|2022-05-30 10:15:00|154990.1|154900.1|154987.9|154897.9|154992.9|154902.9|154984.6|154894.6|22
1653905710000|2022-05-30 10:15:10|154987|154897|154988.3|154898.3|154988.7|154898.7|154987|154897|15
1653905720000|2022-05-30 10:15:20|154984.5|154894.5|155000.5|154910.5|155000.5|154910.5|154984.5|154894.5|21
1653905730000|2022-05-30 10:15:30|154999.8|154909.8|155007.1|154917.1|155007.1|154917.1|154997|154907|27
1653905740000|2022-05-30 10:15:40|155002|154912|154984.8|154894.8|155002|154912|154981.3|154891.3|31
1653905750000|2022-05-30 10:15:50|154989.5|154899.5|154982|154892|154993.7|154903.7|154982|154892|25
1653905760000|2022-05-30 10:16:00|154981.9|154891.9|154991|154901|154991|154901|154981.9|154891.9|26
1653905770000|2022-05-30 10:16:10|154989.6|154899.6|154987.1|154897.1|154990|154900|154987.1|154897.1|27
1653905780000|2022-05-30 10:16:20|154986.7|154896.7|154995.1|154905.1|154995.6|154905.6|154986.7|154896.7|20
1653905790000|2022-05-30 10:16:30|154995.5|154905.5|154998.7|154908.7|155002.9|154912.9|154993.6|154903.6|28
1653905800000|2022-05-30 10:16:40|155001|154911|155003.5|154913.5|155003.5|154913.5|154995|154905|29
1653905810000|2022-05-30 10:16:50|155002.3|154912.3|155007.1|154917.1|155009|154919|155000.2|154910.2|26
1653905820000|2022-05-30 10:17:00|155006.9|154916.9|155010.3|154920.3|155010.3|154920.3|155006.8|154916.8|27
1653905830000|2022-05-30 10:17:10|155010.6|154920.6|155012.1|154922.1|155013|154923|155008.1|154918.1|34
1653905840000|2022-05-30 10:17:20|155011.8|154921.8|155010.9|154920.9|155011.8|154921.8|155008.6|154918.6|25
1653905850000|2022-05-30 10:17:30|155010.6|154920.6|155003.7|154913.7|155010.7|154920.7|155002.1|154912.1|25
1653905860000|2022-05-30 10:17:40|155003.1|154913.1|155001.8|154911.8|155004.5|154914.5|154999.9|154909.9|26
1653905870000|2022-05-30 10:17:50|155001.1|154911.1|154998|154908|155001.1|154911.1|154997.1|154907.1|30
1653905880000|2022-05-30 10:18:00|154997.5|154907.5|154998.5|154908.5|154999|154909|154996.3|154906.3|15
1653905890000|2022-05-30 10:18:10|154998.6|154908.6|155002.1|154912.1|155003.1|154913.1|154997.5|154907.5|31
1653905900000|2022-05-30 10:18:20|155001.4|154911.4|154997.9|154907.9|155002.7|154912.7|154997.3|154907.3|23
1653905910000|2022-05-30 10:18:30|154998|154908|154999.3|154909.3|155000.2|154910.2|154997.2|154907.2|19
1653905920000|2022-05-30 10:18:40|154999.2|154909.2|154998.6|154908.6|154999.6|154909.6|154997.9|154907.9|17
1653905930000|2022-05-30 10:18:50|154999|154909|154997.3|154907.3|155002.7|154912.7|154987|154897|19
1653905940000|2022-05-30 10:19:00|154996.6|154906.6|154999.5|154909.5|155001.1|154911.1|154994.4|154904.4|25
1653905950000|2022-05-30 10:19:10|154999.9|154909.9|155001.4|154911.4|155001.8|154911.8|154999.9|154909.9|21
1653905960000|2022-05-30 10:19:20|155001.7|154911.7|154998.6|154908.6|155001.7|154911.7|154998.1|154908.1|22
1653905970000|2022-05-30 10:19:30|155000.7|154910.7|155001.2|154911.2|155003|154913|155000|154910|24
1653905980000|2022-05-30 10:19:40|155002.1|154912.1|155003.1|154913.1|155003.1|154913.1|154999.2|154909.2|22
1653905990000|2022-05-30 10:19:50|155002|154912|155000.5|154910.5|155007|154917|154995.7|154905.7|25
1653906000000|2022-05-30 10:20:00|155001.8|154911.8|155001.8|154911.8|155002.6|154912.6|154997.8|154907.8|31
1653906010000|2022-05-30 10:20:10|154999.3|154909.3|155000.5|154910.5|155000.9|154910.9|154998.8|154908.8|16
1653906020000|2022-05-30 10:20:20|155000.9|154910.9|154993.3|154903.3|155000.9|154910.9|154991.6|154901.6|21
1653906030000|2022-05-30 10:20:30|154993.9|154903.9|154988.9|154898.9|154994.5|154904.5|154988.2|154898.2|24
1653906040000|2022-05-30 10:20:40|154989.4|154899.4|154989.6|154899.6|154991.2|154901.2|154989.4|154899.4|18
1653906050000|2022-05-30 10:20:50|154989.1|154899.1|154989.4|154899.4|154990.3|154900.3|154988.3|154898.3|19
1653906060000|2022-05-30 10:21:00|154989|154899|154996.8|154906.8|154998.4|154908.4|154988.2|154898.2|23
1653906070000|2022-05-30 10:21:10|155000.1|154910.1|155009.5|154919.5|155010.1|154920.1|154996.7|154906.7|36
1653906080000|2022-05-30 10:21:20|155008.5|154918.5|155016.1|154926.1|155016.1|154926.1|155008.5|154918.5|23
1653906090000|2022-05-30 10:21:30|155017.9|154927.9|155010|154920|155019.8|154929.8|155008.6|154918.6|33
1653906100000|2022-05-30 10:21:40|155009.8|154919.8|155013.2|154923.2|155013.2|154923.2|155009.8|154919.8|18
1653906110000|2022-05-30 10:21:50|155014.1|154924.1|155007.4|154917.4|155017.2|154927.2|155006.8|154916.8|31
1653906120000|2022-05-30 10:22:00|155007.5|154917.5|155011.5|154921.5|155011.5|154921.5|155004.6|154914.6|28
1653906130000|2022-05-30 10:22:10|155012|154922|155007.8|154917.8|155012|154922|155007.8|154917.8|23
1653906140000|2022-05-30 10:22:20|155009.3|154919.3|155014.3|154924.3|155014.9|154924.9|155008.7|154918.7|25
1653906150000|2022-05-30 10:22:30|155013|154923|155010.1|154920.1|155015.4|154925.4|155008.3|154918.3|29
1653906160000|2022-05-30 10:22:40|155010.2|154920.2|155007.9|154917.9|155012.6|154922.6|155007.9|154917.9|22
1653906170000|2022-05-30 10:22:50|155009.3|154919.3|155009.1|154919.1|155013.6|154923.6|155006.6|154916.6|26
1653906180000|2022-05-30 10:23:00|155009.6|154919.6|155007.1|154917.1|155009.6|154919.6|155005.1|154915.1|30
1653906190000|2022-05-30 10:23:10|155008|154918|155006.7|154916.7|155008|154918|155005.8|154915.8|9
1653906200000|2022-05-30 10:23:20|155007.6|154917.6|155001|154911|155007.8|154917.8|154998.3|154908.3|15
1653906210000|2022-05-30 10:23:30|155001.7|154911.7|155002|154912|155004.9|154914.9|155000.4|154910.4|19
1653906220000|2022-05-30 10:23:40|155002.8|154912.8|155002.2|154912.2|155004.9|154914.9|155002.2|154912.2|18
1653906230000|2022-05-30 10:23:50|155002.3|154912.3|155004.9|154914.9|155004.9|154914.9|155001.2|154911.2|18
1653906240000|2022-05-30 10:24:00|155005.7|154915.7|155004.8|154914.8|155008.5|154918.5|155001.2|154911.2|24
1653906250000|2022-05-30 10:24:10|155005.3|154915.3|155004.9|154914.9|155005.4|154915.4|154999|154909|24
1653906260000|2022-05-30 10:24:20|155004.8|154914.8|155006.3|154916.3|155008.4|154918.4|155002.4|154912.4|22
1653906270000|2022-05-30 10:24:30|155003.4|154913.4|155004.2|154914.2|155005.6|154915.6|155002.7|154912.7|22
1653906280000|2022-05-30 10:24:40|155004.7|154914.7|155003.3|154913.3|155006.1|154916.1|154997.7|154907.7|29
1653906290000|2022-05-30 10:24:50|155002.3|154912.3|155009.5|154919.5|155009.5|154919.5|155000.4|154910.4|22
1653906300000|2022-05-30 10:25:00|155005.8|154915.8|155005.2|154915.2|155013.4|154923.4|155004.3|154914.3|23
1653906310000|2022-05-30 10:25:10|155005.8|154915.8|155006.5|154916.5|155006.8|154916.8|155001.3|154911.3|25
1653906320000|2022-05-30 10:25:20|155006.6|154916.6|155006.2|154916.2|155008|154918|155005.9|154915.9|23
1653906330000|2022-05-30 10:25:30|155006.3|154916.3|155005.5|154915.5|155009.8|154919.8|154999.3|154909.3|32
1653906340000|2022-05-30 10:25:40|155005.3|154915.3|155004.5|154914.5|155008.1|154918.1|154998.6|154908.6|29
1653906350000|2022-05-30 10:25:50|155005.5|154915.5|155006.5|154916.5|155007.7|154917.7|155000.7|154910.7|23
1653906360000|2022-05-30 10:26:00|155007.1|154917.1|155007.8|154917.8|155007.8|154917.8|155003.9|154913.9|24
1653906370000|2022-05-30 10:26:10|155007|154917|154997.9|154907.9|155007|154917|154997.9|154907.9|30
1653906380000|2022-05-30 10:26:20|154998.3|154908.3|155000.3|154910.3|155003|154913|154996|154906|32
1653906390000|2022-05-30 10:26:30|155000.6|154910.6|154996.9|154906.9|155002.4|154912.4|154994.8|154904.8|33
1653906400000|2022-05-30 10:26:40|154997.3|154907.3|155000.8|154910.8|155000.8|154910.8|154994|154904|31
1653906410000|2022-05-30 10:26:50|155001.5|154911.5|155001.3|154911.3|155003.8|154913.8|155001.3|154911.3|23
1653906420000|2022-05-30 10:27:00|155001.7|154911.7|155005.8|154915.8|155007.8|154917.8|155001.7|154911.7|26
1653906430000|2022-05-30 10:27:10|155007.1|154917.1|155004.9|154914.9|155007.9|154917.9|154997.8|154907.8|35
1653906440000|2022-05-30 10:27:20|155002.6|154912.6|154996.9|154906.9|155004.6|154914.6|154994.5|154904.5|28
1653906450000|2022-05-30 10:27:30|154997.5|154907.5|155001|154911|155006.2|154916.2|154996.9|154906.9|34
1653906460000|2022-05-30 10:27:40|155001.8|154911.8|155001|154911|155002.1|154912.1|154994.4|154904.4|33
1653906470000|2022-05-30 10:27:50|154995.6|154905.6|155000.8|154910.8|155001.4|154911.4|154995.6|154905.6|32
1653906480000|2022-05-30 10:28:00|155000.4|154910.4|154996.2|154906.2|155002|154912|154996.1|154906.1|29
1653906490000|2022-05-30 10:28:10|154996.1|154906.1|154982.5|154892.5|155002.6|154906.7|154972.5|154863.3|34
1653906500000|2022-05-30 10:28:20|154983.7|154893.7|154981.8|154891.8|154985.7|154895.7|154981.8|154891.8|33
1653906510000|2022-05-30 10:28:30|154982.4|154892.4|154984.1|154894.1|154986|154896|154978.9|154888.9|26
1653906520000|2022-05-30 10:28:40|154994.3|154904.3|154984.7|154894.7|154994.3|154904.3|154983.5|154893.5|34
1653906530000|2022-05-30 10:28:50|154986|154896|154987.3|154897.3|154988|154898|154983.3|154893.3|22
1653906540000|2022-05-30 10:29:00|154987.8|154897.8|154986.5|154896.5|154987.8|154897.8|154985.4|154895.4|24
1653906550000|2022-05-30 10:29:10|154986.2|154896.2|154982.1|154892.1|154987.3|154897.3|154978.2|154888.2|37
1653906560000|2022-05-30 10:29:20|154982.5|154892.5|154987.8|154897.8|154987.8|154897.8|154982.2|154892.2|24
1653906570000|2022-05-30 10:29:30|154987.9|154897.9|154980.1|154890.1|155006.1|154897.9|154977.8|154876.1|28
1653906580000|2022-05-30 10:29:40|154979.9|154889.9|154982|154892|154982.4|154892.4|154979.1|154889.1|22
1653906590000|2022-05-30 10:29:50|154981.3|154891.3|154955.2|154865.2|154983.9|154893.9|154952.1|154862.1|33
1653906600000|2022-05-30 10:30:00|154955.8|154865.8|154976.9|154886.9|154979.4|154889.4|154955.4|154865.4|31
1653906610000|2022-05-30 10:30:10|154980.6|154890.6|154985.9|154895.9|154989.7|154899.7|154978.2|154888.2|27
1653906620000|2022-05-30 10:30:20|154984.6|154894.6|154984.8|154894.8|154989.2|154899.2|154981.9|154891.9|28
1653906630000|2022-05-30 10:30:30|154985.6|154895.6|154952.6|154862.6|154985.6|154895.6|154939.7|154849.7|24
1653906640000|2022-05-30 10:30:40|154951.2|154861.2|154947.3|154857.3|154953.9|154863.9|154945.3|154855.3|15
1653906650000|2022-05-30 10:30:50|154948.3|154858.3|154945.3|154855.3|154965.5|154858.4|154940.4|154835.1|17
1653906660000|2022-05-30 10:31:00|154946.1|154856.1|154946.4|154856.4|154947.4|154857.4|154940.5|154850.5|14
1653906670000|2022-05-30 10:31:10|154947|154857|154942.9|154852.9|154947|154857|154942.3|154852.3|16
1653906680000|2022-05-30 10:31:20|154944.5|154854.5|154970.9|154840.9|154971.7|154856|154943.5|154840.5|18
1653906690000|2022-05-30 10:31:30|154972.2|154842.2|154948.5|154858.5|154972.2|154862.5|154940.1|154841.3|15
1653906700000|2022-05-30 10:31:40|154948.6|154858.6|154947.9|154857.9|154949.8|154859.8|154947.9|154857.9|11
1653906710000|2022-05-30 10:31:50|154947.7|154857.7|154953.6|154863.6|154957.9|154867.9|154940.8|154850.8|21
1653906720000|2022-05-30 10:32:00|154954.7|154864.7|154950.7|154860.7|154976.1|154866.3|154950.4|154845.3|16
1653906730000|2022-05-30 10:32:10|154951|154861|154955.2|154865.2|154955.2|154865.2|154951|154861|12
1653906740000|2022-05-30 10:32:20|154955.4|154865.4|154953.9|154863.9|154955.7|154865.7|154952.9|154862.9|13
1653906750000|2022-05-30 10:32:30|154954.7|154864.7|154957.2|154867.2|154957.4|154867.4|154953.9|154863.9|18
1653906760000|2022-05-30 10:32:40|154957.1|154867.1|154953|154863|154958.6|154868.6|154952.9|154862.9|14
1653906770000|2022-05-30 10:32:50|154953.1|154863.1|154952.9|154862.9|154954.6|154864.6|154952.7|154862.7|14
1653906780000|2022-05-30 10:33:00|154952.3|154862.3|154953.5|154863.5|154953.5|154863.5|154950|154860|8
1653906790000|2022-05-30 10:33:10|154953.4|154863.4|154952.6|154862.6|154953.4|154863.4|154951.7|154861.7|21
1653906800000|2022-05-30 10:33:20|154952.2|154862.2|154950|154860|154952.6|154862.6|154950|154860|19
1653906810000|2022-05-30 10:33:30|154949.6|154859.6|154920.1|154830.1|154950.1|154860.1|154908.6|154809.1|31
1653906820000|2022-05-30 10:33:40|154921.2|154831.2|154921.1|154831.1|154922.7|154832.7|154916.9|154826.9|20
1653906830000|2022-05-30 10:33:50|154920.6|154830.6|154922.3|154832.3|154923.4|154833.4|154920.6|154830.6|12
1653906840000|2022-05-30 10:34:00|154921.1|154831.1|154923.1|154833.1|154923.8|154833.8|154920|154830|16
1653906850000|2022-05-30 10:34:10|154922.2|154832.2|154919.7|154829.7|154922.6|154832.6|154918.7|154828.7|15
1653906860000|2022-05-30 10:34:20|154918.1|154828.1|154917|154827|154920.9|154830.9|154916.8|154826.8|17
1653906870000|2022-05-30 10:34:30|154916.6|154826.6|154867.7|154777.7|154922.7|154832.7|154863.6|154773.6|27
1653906880000|2022-05-30 10:34:40|154866.7|154776.7|154872.2|154782.2|154873.4|154783.4|154866.7|154776.7|22
1653906890000|2022-05-30 10:34:50|154872.5|154782.5|154871.6|154781.6|154872.5|154782.5|154871.2|154781.2|7
1653906900000|2022-05-30 10:35:00|154870.3|154780.3|154871.5|154781.5|154873.3|154783.3|154870.3|154780.3|10
1653906910000|2022-05-30 10:35:10|154872.8|154782.8|154872.3|154782.3|154878.1|154788.1|154865.4|154775.4|21
1653906920000|2022-05-30 10:35:20|154870.3|154780.3|154877.1|154787.1|154877.1|154787.1|154867.9|154777.9|19
1653906930000|2022-05-30 10:35:30|154876.6|154786.6|154860.2|154770.2|154882.2|154792.2|154850|154750.8|33
1653906940000|2022-05-30 10:35:40|154862|154772|154852.7|154762.7|154866.8|154776.8|154850.3|154760.3|32
1653906950000|2022-05-30 10:35:50|154859.2|154769.2|154850.2|154760.2|154865.1|154775.1|154846|154756|34
1653906960000|2022-05-30 10:36:00|154853.5|154763.5|154804.3|154714.3|154858.9|154768.9|154804.3|154714.3|34
1653906970000|2022-05-30 10:36:10|154805.8|154715.8|154813.6|154723.6|154824.7|154734.7|154797.5|154707.5|35
1653906980000|2022-05-30 10:36:20|154812.5|154722.5|154812.2|154722.2|154825.2|154735.2|154804.5|154714.5|35
1653906990000|2022-05-30 10:36:30|154807.5|154717.5|154815.6|154725.6|154827.5|154730.8|154801.6|154697.5|36
1653907000000|2022-05-30 10:36:40|154808.3|154718.3|154810.7|154720.7|154816.7|154726.7|154800.5|154710.5|37
1653907010000|2022-05-30 10:36:50|154817.6|154727.6|154737.4|154647.4|154818|154728|154724.6|154634.6|36
1653907020000|2022-05-30 10:37:00|154736.5|154646.5|154718.2|154628.2|154740|154650|154711.2|154621.2|34
1653907030000|2022-05-30 10:37:10|154715.4|154625.4|154726.6|154636.6|154730.7|154640.7|154707.1|154617.1|34
1653907040000|2022-05-30 10:37:20|154727.2|154637.2|154707.8|154617.8|154727.8|154637.8|154694.3|154604.3|37
1653907050000|2022-05-30 10:37:30|154708.7|154618.7|154703.9|154613.9|154708.7|154618.7|154690.6|154600.6|30
1653907060000|2022-05-30 10:37:40|154705|154615|154695.8|154605.8|154706.2|154616.2|154693.3|154603.3|29
1653907070000|2022-05-30 10:37:50|154695.6|154605.6|154694.6|154604.6|154696.1|154606.1|154693.3|154603.3|11
1653907080000|2022-05-30 10:38:00|154698.6|154608.6|154734.9|154644.9|154737.6|154647.6|154693.5|154603.5|23
1653907090000|2022-05-30 10:38:10|154733.8|154643.8|154703.6|154613.6|154734.7|154644.7|154696|154606|35
1653907100000|2022-05-30 10:38:20|154710.3|154620.3|154701.6|154611.6|154720.8|154630.8|154694.5|154604.5|34
1653907110000|2022-05-30 10:38:30|154700.3|154610.3|154706|154616|154717.9|154627.9|154692.7|154602.7|33
1653907120000|2022-05-30 10:38:40|154707.3|154617.3|154692.7|154602.7|154715.9|154625.9|154678|154588|32
1653907130000|2022-05-30 10:38:50|154705.2|154615.2|154695.9|154605.9|154721.7|154631.7|154687.9|154597.9|32
1653907140000|2022-05-30 10:39:00|154713.5|154623.5|154707.9|154617.9|154719.9|154629.9|154689.3|154599.3|34
1653907150000|2022-05-30 10:39:10|154698.9|154608.9|154702|154612|154725|154635|154697.8|154607.8|36
1653907160000|2022-05-30 10:39:20|154704.1|154614.1|154720.5|154630.5|154720.5|154630.5|154696.1|154606.1|35
1653907170000|2022-05-30 10:39:30|154700.8|154610.8|154703.6|154613.6|154727.9|154637.9|154696.9|154606.9|37
1653907180000|2022-05-30 10:39:40|154708.3|154618.3|154698.2|154608.2|154727.6|154637.6|154692.3|154602.3|38
1653907190000|2022-05-30 10:39:50|154697.3|154607.3|154710.9|154620.9|154714.6|154624.6|154688.7|154598.7|35
1653907200000|2022-05-30 10:40:00|154697.2|154607.2|154715|154625|154734|154644|154695.8|154605.8|37
1653907210000|2022-05-30 10:40:10|154716.6|154626.6|154715.1|154625.1|154719|154629|154695.6|154605.6|35
1653907220000|2022-05-30 10:40:20|154704.8|154614.8|154684.5|154594.5|154704.8|154614.8|154663|154573|26
1653907230000|2022-05-30 10:40:30|154684.8|154594.8|154682.2|154592.2|154708.3|154618.3|154680.4|154590.4|31
1653907240000|2022-05-30 10:40:40|154683|154593|154696.1|154606.1|154696.1|154606.1|154683|154593|26
1653907250000|2022-05-30 10:40:50|154695.8|154605.8|154691|154601|154695.8|154605.8|154690.4|154600.4|20
1653907260000|2022-05-30 10:41:00|154693|154603|154692.6|154602.6|154694.7|154604.7|154691.4|154601.4|23
1653907270000|2022-05-30 10:41:10|154689.9|154599.9|154683.9|154593.9|154700.7|154610.7|154623.9|154533.9|33
1653907280000|2022-05-30 10:41:20|154683.2|154593.2|154700.7|154610.7|154709.9|154619.9|154678.5|154588.5|18
1653907290000|2022-05-30 10:41:30|154693.7|154603.7|154739.9|154649.9|154739.9|154649.9|154693.7|154603.7|40
1653907300000|2022-05-30 10:41:40|154742.4|154652.4|154745|154655|154759.8|154669.8|154728.3|154638.3|40
1653907310000|2022-05-30 10:41:50|154748.4|154658.4|154706.3|154616.3|154748.4|154658.4|154692.4|154602.4|38
1653907320000|2022-05-30 10:42:00|154705|154615|154699.4|154609.4|154709.5|154619.5|154688.9|154598.9|39
1653907330000|2022-05-30 10:42:10|154699.9|154609.9|154679|154589|154700.6|154610.6|154679|154589|36
1653907340000|2022-05-30 10:42:20|154690.1|154600.1|154682.3|154592.3|154698.2|154608.2|154681.8|154591.8|37
1653907350000|2022-05-30 10:42:30|154681.6|154591.6|154698.8|154608.8|154698.8|154608.8|154681.6|154591.6|22
1653907360000|2022-05-30 10:42:40|154698.9|154608.9|154686.9|154596.9|154707.5|154617.5|154684.6|154594.6|30
1653907370000|2022-05-30 10:42:50|154696.6|154606.6|154693.6|154603.6|154710.9|154620.9|154672.5|154582.5|38
1653907380000|2022-05-30 10:43:00|154698.9|154608.9|154648.8|154558.8|154698.9|154608.9|154641.7|154551.7|19
1653907390000|2022-05-30 10:43:10|154650.3|154560.3|154655.7|154565.7|154655.8|154565.8|154647.3|154557.3|18
1653907400000|2022-05-30 10:43:20|154649.1|154559.1|154651.3|154561.3|154652.3|154562.3|154648|154558|20
1653907410000|2022-05-30 10:43:30|154652.5|154562.5|154649.3|154559.3|154656.4|154566.4|154644.6|154554.6|25
1653907420000|2022-05-30 10:43:40|154650|154560|154651.2|154561.2|154651.2|154561.2|154649.2|154559.2|11
1653907430000|2022-05-30 10:43:50|154651.7|154561.7|154657.2|154567.2|154661.6|154571.6|154651.7|154561.7|15
1653907440000|2022-05-30 10:44:00|154658|154568|154692.7|154602.7|154701.5|154611.5|154652.3|154562.3|18
1653907450000|2022-05-30 10:44:10|154696.7|154606.7|154686.2|154596.2|154702.8|154612.8|154681.2|154591.2|34
1653907460000|2022-05-30 10:44:20|154685.1|154595.1|154694.3|154604.3|154718.5|154628.5|154681.7|154591.7|35
1653907470000|2022-05-30 10:44:30|154690.7|154600.7|154698.3|154608.3|154709.2|154619.2|154690.5|154600.5|30
1653907480000|2022-05-30 10:44:40|154697.6|154607.6|154700.2|154610.2|154701.9|154611.9|154697.4|154607.4|8
1653907490000|2022-05-30 10:44:50|154701.9|154611.9|154701.9|154611.9|154703.3|154613.3|154701.2|154611.2|8
1653907500000|2022-05-30 10:45:00|154702.4|154612.4|154702.1|154612.1|154705.5|154615.5|154701.4|154611.4|10
1653907510000|2022-05-30 10:45:10|154701.5|154611.5|154692.3|154602.3|154722.2|154632.2|154673|154583|32
1653907520000|2022-05-30 10:45:20|154691.5|154601.5|154687.9|154597.9|154693.5|154603.5|154674.8|154584.8|30
1653907530000|2022-05-30 10:45:30|154688|154598|154653.1|154563.1|154688.8|154598.8|154652.1|154562.1|14
1653907540000|2022-05-30 10:45:40|154654.6|154564.6|154651.9|154561.9|154654.6|154564.6|154650.3|154560.3|18
1653907550000|2022-05-30 10:45:50|154651.8|154561.8|154650.5|154560.5|154651.8|154561.8|154648.6|154558.6|16
1653907560000|2022-05-30 10:46:00|154651|154561|154654.5|154564.5|154657.4|154567.4|154647.2|154557.2|18
1653907570000|2022-05-30 10:46:10|154657.3|154567.3|154663.5|154573.5|154673|154583|154657.3|154567.3|27
1653907580000|2022-05-30 10:46:20|154663.7|154573.7|154662.7|154572.7|154665.5|154575.5|154662.4|154572.4|19
1653907590000|2022-05-30 10:46:30|154662.3|154572.3|154648.9|154558.9|154662.8|154572.8|154643.5|154553.5|32
1653907600000|2022-05-30 10:46:40|154648.6|154558.6|154646.8|154556.8|154648.8|154558.8|154644.2|154554.2|26
1653907610000|2022-05-30 10:46:50|154645.2|154555.2|154645.2|154555.2|154646.9|154556.9|154643.7|154553.7|28
1653907620000|2022-05-30 10:47:00|154644.3|154554.3|154643.2|154553.2|154649.9|154559.9|154641.7|154551.7|20
1653907630000|2022-05-30 10:47:10|154642.8|154552.8|154645.4|154555.4|154646.4|154556.4|154642.3|154552.3|28
1653907640000|2022-05-30 10:47:20|154645.1|154555.1|154626.5|154536.5|154646.1|154556.1|154621.4|154531.4|16
1653907650000|2022-05-30 10:47:30|154629.6|154539.6|154641.9|154551.9|154643.2|154553.2|154629.6|154539.6|24
1653907660000|2022-05-30 10:47:40|154642|154552|154640.4|154550.4|154642.7|154552.7|154637.5|154547.5|26
1653907670000|2022-05-30 10:47:50|154640.3|154550.3|154637.6|154547.6|154640.6|154550.6|154637.6|154547.6|25
1653907680000|2022-05-30 10:48:00|154640.2|154550.2|154637.2|154547.2|154640.2|154550.2|154624.7|154534.7|29
1653907690000|2022-05-30 10:48:10|154638.5|154548.5|154650.2|154560.2|154652.4|154562.4|154636.5|154546.5|28
1653907700000|2022-05-30 10:48:20|154652.5|154562.5|154654.3|154564.3|154654.8|154564.8|154651.6|154561.6|21
1653907710000|2022-05-30 10:48:30|154654.4|154564.4|154661.4|154571.4|154662|154572|154654.4|154564.4|16
1653907720000|2022-05-30 10:48:40|154662.6|154572.6|154642.4|154552.4|154662.9|154572.9|154633.5|154543.5|29
1653907730000|2022-05-30 10:48:50|154643.1|154553.1|154642.9|154552.9|154645.4|154555.4|154641.5|154551.5|26
1653907740000|2022-05-30 10:49:00|154642.7|154552.7|154636.3|154546.3|154654.3|154564.3|154636.3|154546.3|25
1653907750000|2022-05-30 10:49:10|154630|154540|154637.5|154547.5|154648|154558|154629.5|154539.5|28
1653907760000|2022-05-30 10:49:20|154637.7|154547.7|154643.7|154553.7|154644.6|154554.6|154637.3|154547.3|30
1653907770000|2022-05-30 10:49:30|154645.9|154555.9|154637.8|154547.8|154647.6|154557.6|154637.8|154547.8|25
1653907780000|2022-05-30 10:49:40|154639|154549|154645.5|154555.5|154645.7|154555.7|154637.6|154547.6|21
1653907790000|2022-05-30 10:49:50|154644.6|154554.6|154637.3|154547.3|154644.6|154554.6|154635.2|154545.2|15
1653907800000|2022-05-30 10:50:00|154636.2|154546.2|154659.9|154569.9|154659.9|154569.9|154635.8|154545.8|20
1653907810000|2022-05-30 10:50:10|154674|154584|154661.2|154571.2|154697.3|154607.3|154640.5|154550.5|39
1653907820000|2022-05-30 10:50:20|154665.2|154575.2|154651.9|154561.9|154672.5|154582.5|154642.3|154552.3|40
1653907830000|2022-05-30 10:50:30|154656.3|154566.3|154565.3|154475.3|154656.3|154566.3|154558.5|154468.5|32
1653907840000|2022-05-30 10:50:40|154559.7|154469.7|154547.8|154457.8|154560.6|154470.6|154535.5|154445.5|39
1653907850000|2022-05-30 10:50:50|154546.3|154456.3|154545.8|154455.8|154549.1|154459.1|154541.5|154451.5|35
1653907860000|2022-05-30 10:51:00|154545.5|154455.5|154549.8|154459.8|154549.8|154459.8|154539.4|154449.4|34
1653907870000|2022-05-30 10:51:10|154549.6|154459.6|154549.6|154459.6|154554.2|154464.2|154549.1|154459.1|35
1653907880000|2022-05-30 10:51:20|154549.4|154459.4|154549.8|154459.8|154555.5|154465.5|154549.1|154459.1|28
1653907890000|2022-05-30 10:51:30|154548.9|154458.9|154557.3|154467.3|154557.7|154467.7|154548.9|154458.9|25
1653907900000|2022-05-30 10:51:40|154557.4|154467.4|154595.4|154505.4|154602.1|154512.1|154553.8|154463.8|27
1653907910000|2022-05-30 10:51:50|154596.6|154506.6|154598.6|154508.6|154599.5|154509.5|154594.5|154504.5|31
1653907920000|2022-05-30 10:52:00|154598.3|154508.3|154594.6|154504.6|154598.9|154508.9|154587.8|154497.8|24
1653907930000|2022-05-30 10:52:10|154594.7|154504.7|154612.5|154522.5|154612.6|154522.6|154593.1|154503.1|23
1653907940000|2022-05-30 10:52:20|154612.1|154522.1|154607.5|154517.5|154612.9|154522.9|154607.5|154517.5|12
1653907950000|2022-05-30 10:52:30|154609.4|154519.4|154608.3|154518.3|154609.6|154519.6|154606.6|154516.6|14
1653907960000|2022-05-30 10:52:40|154608.2|154518.2|154606.1|154516.1|154608.2|154518.2|154604.4|154514.4|9
1653907970000|2022-05-30 10:52:50|154606.9|154516.9|154678|154588|154681.1|154591.1|154604.8|154514.8|26
1653907980000|2022-05-30 10:53:00|154677.4|154587.4|154697.3|154607.3|154702.7|154612.7|154676.7|154586.7|36
1653907990000|2022-05-30 10:53:10|154695.9|154605.9|154694.8|154604.8|154698.5|154608.5|154694.5|154604.5|30
1653908000000|2022-05-30 10:53:20|154694.7|154604.7|154699.7|154609.7|154703.1|154613.1|154694.1|154604.1|21
1653908010000|2022-05-30 10:53:30|154698.4|154608.4|154708.7|154618.7|154708.7|154618.7|154692.5|154602.5|31
1653908020000|2022-05-30 10:53:40|154699.5|154609.5|154702|154612|154708.4|154618.4|154694.9|154604.9|34
1653908030000|2022-05-30 10:53:50|154701.8|154611.8|154706.3|154616.3|154706.3|154616.3|154699.2|154609.2|26
1653908040000|2022-05-30 10:54:00|154705.9|154615.9|154705.6|154615.6|154720.5|154630.5|154703.4|154613.4|28
1653908050000|2022-05-30 10:54:10|154711.9|154621.9|154700.4|154610.4|154711.9|154621.9|154698.1|154608.1|18
1653908060000|2022-05-30 10:54:20|154700.2|154610.2|154699|154609|154702.2|154612.2|154695.2|154605.2|19
1653908070000|2022-05-30 10:54:30|154698|154608|154696.2|154606.2|154700.9|154610.9|154696|154606|20
1653908080000|2022-05-30 10:54:40|154695.8|154605.8|154699|154609|154699.1|154609.1|154694.9|154604.9|20
1653908090000|2022-05-30 10:54:50|154699.1|154609.1|154699.2|154609.2|154700.7|154610.7|154698.1|154608.1|19
1653908100000|2022-05-30 10:55:00|154700|154610|154698.5|154608.5|154700|154610|154696.7|154606.7|21
1653908110000|2022-05-30 10:55:10|154700.8|154610.8|154701.4|154611.4|154705.7|154615.7|154697.1|154607.1|31
1653908120000|2022-05-30 10:55:20|154702.2|154612.2|154700.8|154610.8|154705.6|154615.6|154700.8|154610.8|26
1653908130000|2022-05-30 10:55:30|154700.4|154610.4|154694.8|154604.8|154702.1|154612.1|154689.5|154599.5|26
1653908140000|2022-05-30 10:55:40|154694.7|154604.7|154702.1|154612.1|154704.2|154614.2|154694.7|154604.7|28
1653908150000|2022-05-30 10:55:50|154701.9|154611.9|154697.9|154607.9|154704.8|154614.8|154694.9|154604.9|30
1653908160000|2022-05-30 10:56:00|154698|154608|154705.5|154615.5|154709.8|154619.8|154696.7|154606.7|21
1653908170000|2022-05-30 10:56:10|154705.7|154615.7|154708.4|154618.4|154709|154619|154705.6|154615.6|18
1653908180000|2022-05-30 10:56:20|154708|154618|154709.9|154619.9|154710.4|154620.4|154708|154618|5
1653908190000|2022-05-30 10:56:30|154709.1|154619.1|154707|154617|154710.8|154620.8|154704.3|154614.3|19
1653908200000|2022-05-30 10:56:40|154712.4|154622.4|154704.3|154614.3|154712.4|154622.4|154702.5|154612.5|7
1653908210000|2022-05-30 10:56:50|154702.9|154612.9|154683.3|154593.3|154705.9|154615.9|154678.8|154588.8|26
1653908220000|2022-05-30 10:57:00|154679.6|154589.6|154694.9|154604.9|154697.7|154607.7|154676.6|154586.6|34
1653908230000|2022-05-30 10:57:10|154695.6|154605.6|154690.4|154600.4|154698.1|154608.1|154690.3|154600.3|27
1653908240000|2022-05-30 10:57:20|154690|154600|154696.8|154606.8|154699.4|154609.4|154685.3|154595.3|25
1653908250000|2022-05-30 10:57:30|154692|154602|154709.4|154619.4|154711.7|154621.7|154690.5|154600.5|27
1653908260000|2022-05-30 10:57:40|154712.5|154622.5|154717.8|154627.8|154717.8|154627.8|154707.8|154617.8|14
1653908270000|2022-05-30 10:57:50|154717.7|154627.7|154716.2|154626.2|154717.8|154627.8|154715.1|154625.1|17
1653908280000|2022-05-30 10:58:00|154715.7|154625.7|154713.8|154623.8|154715.8|154625.8|154713.2|154623.2|17
1653908290000|2022-05-30 10:58:10|154724.1|154634.1|154722|154632|154726.7|154636.7|154712.5|154622.5|20
1653908300000|2022-05-30 10:58:20|154721.7|154631.7|154720.2|154630.2|154722.5|154632.5|154718.6|154628.6|9
1653908310000|2022-05-30 10:58:30|154720.4|154630.4|154715.8|154625.8|154720.4|154630.4|154701.8|154611.8|21
1653908320000|2022-05-30 10:58:40|154718.4|154628.4|154713.5|154623.5|154718.4|154628.4|154713.5|154623.5|28
1653908330000|2022-05-30 10:58:50|154711|154621|154712|154622|154712.1|154622.1|154709.2|154619.2|9
1653908340000|2022-05-30 10:59:00|154709.2|154619.2|154696.8|154606.8|154712.9|154622.9|154696.1|154606.1|20
1653908350000|2022-05-30 10:59:10|154697.2|154607.2|154693.5|154603.5|154697.2|154607.2|154693|154603|24
1653908360000|2022-05-30 10:59:20|154693.8|154603.8|154698.4|154608.4|154707.9|154617.9|154693.8|154603.8|25
1653908370000|2022-05-30 10:59:30|154698.9|154608.9|154697.1|154607.1|154705.6|154615.6|154697.1|154607.1|20
1653908380000|2022-05-30 10:59:40|154697.2|154607.2|154703.8|154613.8|154704.4|154614.4|154697.2|154607.2|14
1653908390000|2022-05-30 10:59:50|154704.4|154614.4|154703.6|154613.6|154705.6|154615.6|154703.5|154613.5|16
1653908400000|2022-05-30 11:00:00|154704|154614|154708.7|154618.7|154714.5|154624.5|154701.1|154611.1|17
1653908410000|2022-05-30 11:00:10|154715|154625|154712.5|154622.5|154717.1|154627.1|154712.3|154622.3|15
1653908420000|2022-05-30 11:00:20|154712.9|154622.9|154712.3|154622.3|154713.3|154623.3|154710.8|154620.8|21
1653908430000|2022-05-30 11:00:30|154712.5|154622.5|154707.7|154617.7|154712.9|154622.9|154707.7|154617.7|16
1653908440000|2022-05-30 11:00:40|154707.2|154617.2|154709|154619|154713.3|154623.3|154707.2|154617.2|19
1653908450000|2022-05-30 11:00:50|154715.2|154625.2|154711.6|154621.6|154715.2|154625.2|154709.1|154619.1|25
1653908460000|2022-05-30 11:01:00|154711.8|154621.8|154713.2|154623.2|154716.5|154626.5|154706.7|154616.7|19
1653908470000|2022-05-30 11:01:10|154711.1|154621.1|154712.6|154622.6|154715.2|154625.2|154711.1|154621.1|27
1653908480000|2022-05-30 11:01:20|154686.5|154596.5|154690.5|154600.5|154690.5|154600.5|154679.8|154589.8|30
1653908490000|2022-05-30 11:01:30|154689.6|154599.6|154698.5|154608.5|154698.9|154608.9|154689.6|154599.6|23
1653908500000|2022-05-30 11:01:40|154697.8|154607.8|154697.5|154607.5|154699|154609|154696.4|154606.4|15
1653908510000|2022-05-30 11:01:50|154697.6|154607.6|154697.3|154607.3|154698.8|154608.8|154697.1|154607.1|17
1653908520000|2022-05-30 11:02:00|154697.1|154607.1|154695.8|154605.8|154697.1|154607.1|154695.8|154605.8|13
1653908530000|2022-05-30 11:02:10|154695.9|154605.9|154695.6|154605.6|154696.3|154606.3|154695.6|154605.6|11
1653908540000|2022-05-30 11:02:20|154695.5|154605.5|154697.4|154607.4|154697.8|154607.8|154695.5|154605.5|16
1653908550000|2022-05-30 11:02:30|154697.5|154607.5|154694.2|154604.2|154707.1|154617.1|154693.7|154603.7|15
1653908560000|2022-05-30 11:02:40|154690.4|154600.4|154692.4|154602.4|154693.1|154603.1|154686|154596|9
1653908570000|2022-05-30 11:02:50|154693.6|154603.6|154693.1|154603.1|154694.5|154604.5|154691.4|154601.4|10
1653908580000|2022-05-30 11:03:00|154695.3|154605.3|154693.2|154603.2|154696.1|154606.1|154693.2|154603.2|15
1653908590000|2022-05-30 11:03:10|154693.4|154603.4|154696|154606|154696|154606|154690|154600|14
1653908600000|2022-05-30 11:03:20|154696.3|154606.3|154698.9|154608.9|154698.9|154608.9|154695|154605|9
1653908610000|2022-05-30 11:03:30|154698.4|154608.4|154697|154607|154698.6|154608.6|154697|154607|13
1653908620000|2022-05-30 11:03:40|154697.1|154607.1|154696.1|154606.1|154697.1|154607.1|154695.3|154605.3|15
1653908630000|2022-05-30 11:03:50|154696.4|154606.4|154696.6|154606.6|154696.9|154606.9|154695.6|154605.6|19
1653908640000|2022-05-30 11:04:00|154696.4|154606.4|154694.3|154604.3|154696.4|154606.4|154691.6|154601.6|22
1653908650000|2022-05-30 11:04:10|154694.9|154604.9|154693.5|154603.5|154694.9|154604.9|154692.5|154602.5|12
1653908660000|2022-05-30 11:04:20|154692.9|154602.9|154694|154604|154695.1|154605.1|154692.9|154602.9|9
1653908670000|2022-05-30 11:04:30|154693.9|154603.9|154693.3|154603.3|154697.3|154607.3|154693.3|154603.3|17
1653908680000|2022-05-30 11:04:40|154694.3|154604.3|154693.1|154603.1|154696.2|154606.2|154692|154602|19
1653908690000|2022-05-30 11:04:50|154692.9|154602.9|154692.4|154602.4|154694.4|154604.4|154692.4|154602.4|8
1653908700000|2022-05-30 11:05:00|154693.4|154603.4|154697.4|154607.4|154697.4|154607.4|154692.5|154602.5|21
1653908710000|2022-05-30 11:05:10|154697.7|154607.7|154746.8|154656.8|154752.3|154662.3|154697.7|154607.7|12
1653908720000|2022-05-30 11:05:20|154745.4|154655.4|154747.8|154657.8|154749.3|154659.3|154745.4|154655.4|15
1653908730000|2022-05-30 11:05:30|154748.1|154658.1|154747.7|154657.7|154749.5|154659.5|154745|154655|20
1653908740000|2022-05-30 11:05:40|154748.5|154658.5|154743.4|154653.4|154748.5|154658.5|154741.2|154651.2|16
1653908750000|2022-05-30 11:05:50|154742.9|154652.9|154737.2|154647.2|154742.9|154652.9|154732.7|154642.7|17
1653908760000|2022-05-30 11:06:00|154737|154647|154735.6|154645.6|154741.7|154651.7|154734.4|154644.4|20
1653908770000|2022-05-30 11:06:10|154735.2|154645.2|154742.4|154652.4|154746.5|154656.5|154732.1|154642.1|19
1653908780000|2022-05-30 11:06:20|154739.2|154649.2|154745.9|154655.9|154748.6|154658.6|154738.6|154648.6|12
1653908790000|2022-05-30 11:06:30|154748|154658|154745.1|154655.1|154749.4|154659.4|154745|154655|11
1653908800000|2022-05-30 11:06:40|154744.4|154654.4|154742.6|154652.6|154745.6|154655.6|154742.4|154652.4|7
1653908810000|2022-05-30 11:06:50|154743.4|154653.4|154744|154654|154747.5|154657.5|154739.8|154649.8|12
1653908820000|2022-05-30 11:07:00|154740.7|154650.7|154736.2|154646.2|154741.1|154651.1|154735.3|154645.3|21
1653908830000|2022-05-30 11:07:10|154734.9|154644.9|154734.2|154644.2|154735.4|154645.4|154733.6|154643.6|17
1653908840000|2022-05-30 11:07:20|154734.5|154644.5|154737.1|154647.1|154737.5|154647.5|154734.5|154644.5|9
1653908850000|2022-05-30 11:07:30|154737.2|154647.2|154739.1|154649.1|154739.1|154649.1|154736.4|154646.4|8
1653908860000|2022-05-30 11:07:40|154739.2|154649.2|154739.6|154649.6|154740.3|154650.3|154739|154649|9
1653908870000|2022-05-30 11:07:50|154739.4|154649.4|154740.5|154650.5|154740.7|154650.7|154739.4|154649.4|14
1653908880000|2022-05-30 11:08:00|154739.3|154649.3|154736.8|154646.8|154740.2|154650.2|154736.5|154646.5|11
1653908890000|2022-05-30 11:08:10|154737.1|154647.1|154734.9|154644.9|154737.7|154647.7|154733.6|154643.6|17
1653908900000|2022-05-30 11:08:20|154733.1|154643.1|154737.9|154647.9|154737.9|154647.9|154733.1|154643.1|20
1653908910000|2022-05-30 11:08:30|154737.7|154647.7|154790.2|154700.2|154795.9|154705.9|154737.7|154647.7|35
1653908920000|2022-05-30 11:08:40|154789.8|154699.8|154780.8|154690.8|154789.8|154699.8|154780.8|154690.8|22
1653908930000|2022-05-30 11:08:50|154780.6|154690.6|154767.5|154677.5|154783.3|154693.3|154763.9|154673.9|25
1653908940000|2022-05-30 11:09:00|154764.1|154674.1|154763.2|154673.2|154768.5|154678.5|154761.2|154671.2|30
1653908950000|2022-05-30 11:09:10|154763.6|154673.6|154765|154675|154765.4|154675.4|154763.4|154673.4|24
1653908960000|2022-05-30 11:09:20|154765.2|154675.2|154765.9|154675.9|154766|154676|154763.2|154673.2|13
1653908970000|2022-05-30 11:09:30|154766.5|154676.5|154762.5|154672.5|154766.8|154676.8|154761.8|154671.8|18
1653908980000|2022-05-30 11:09:40|154762.7|154672.7|154759.6|154669.6|154763.5|154673.5|154757.4|154667.4|37
1653908990000|2022-05-30 11:09:50|154760.4|154670.4|154701.4|154611.4|154760.4|154670.4|154701.2|154611.2|37
1653909000000|2022-05-30 11:10:00|154701.1|154611.1|154699.9|154609.9|154701.9|154611.9|154699.1|154609.1|31
1653909010000|2022-05-30 11:10:10|154699.4|154609.4|154719.7|154629.7|154719.7|154629.7|154695.6|154605.6|30
1653909020000|2022-05-30 11:10:20|154719.9|154629.9|154740.4|154650.4|154741.4|154651.4|154712.8|154622.8|28
1653909030000|2022-05-30 11:10:30|154738.8|154648.8|154728.1|154638.1|154741|154651|154725.4|154635.4|29
1653909040000|2022-05-30 11:10:40|154727.7|154637.7|154721.6|154631.6|154727.7|154637.7|154721.1|154631.1|29
1653909050000|2022-05-30 11:10:50|154713.8|154623.8|154700.7|154610.7|154738|154648|154696.7|154606.7|27
1653909060000|2022-05-30 11:11:00|154701.6|154611.6|154699.3|154609.3|154704.3|154614.3|154696.3|154606.3|30
1653909070000|2022-05-30 11:11:10|154699.4|154609.4|154701.4|154611.4|154703.2|154613.2|154698|154608|23
1653909080000|2022-05-30 11:11:20|154700.5|154610.5|154699.8|154609.8|154701.6|154611.6|154698.5|154608.5|21
1653909090000|2022-05-30 11:11:30|154700|154610|154709.1|154619.1|154712|154622|154699.1|154609.1|24
1653909100000|2022-05-30 11:11:40|154707.3|154617.3|154705.7|154615.7|154709.8|154619.8|154703.6|154613.6|10
1653909110000|2022-05-30 11:11:50|154705.4|154615.4|154708.8|154618.8|154713.1|154623.1|154705.4|154615.4|18
1653909120000|2022-05-30 11:12:00|154708.6|154618.6|154707.8|154617.8|154710.4|154620.4|154706.5|154616.5|19
1653909130000|2022-05-30 11:12:10|154706.4|154616.4|154705.9|154615.9|154709.9|154619.9|154704|154614|12
1653909140000|2022-05-30 11:12:20|154706.9|154616.9|154719.3|154629.3|154725.9|154635.9|154702.3|154612.3|27
1653909150000|2022-05-30 11:12:30|154717.5|154627.5|154723.9|154633.9|154731.9|154641.9|154717.3|154627.3|30
1653909160000|2022-05-30 11:12:40|154723.2|154633.2|154749.6|154659.6|154750.4|154660.4|154723.2|154633.2|30
1653909170000|2022-05-30 11:12:50|154748.9|154658.9|154766.8|154676.8|154776.6|154686.6|154748.9|154658.9|35
1653909180000|2022-05-30 11:13:00|154767.9|154677.9|154746.2|154656.2|154767.9|154677.9|154738.3|154648.3|26
1653909190000|2022-05-30 11:13:10|154748.9|154658.9|154752.4|154662.4|154752.8|154662.8|154748.8|154658.8|22
1653909200000|2022-05-30 11:13:20|154751.2|154661.2|154752|154662|154752.2|154662.2|154750.2|154660.2|16
1653909210000|2022-05-30 11:13:30|154752.7|154662.7|154747.4|154657.4|154752.7|154662.7|154732.7|154642.7|15
1653909220000|2022-05-30 11:13:40|154743.5|154653.5|154747.3|154657.3|154748.9|154658.9|154743.5|154653.5|13
1653909230000|2022-05-30 11:13:50|154746.2|154656.2|154724.7|154634.7|154750|154660|154721.4|154631.4|21
1653909240000|2022-05-30 11:14:00|154728.5|154638.5|154725.6|154635.6|154729.4|154639.4|154723.3|154633.3|26
1653909250000|2022-05-30 11:14:10|154726.5|154636.5|154703.7|154613.7|154726.5|154636.5|154692.9|154602.9|32
1653909260000|2022-05-30 11:14:20|154702.4|154612.4|154704.5|154614.5|154705.8|154615.8|154701.7|154611.7|25
1653909270000|2022-05-30 11:14:30|154704.7|154614.7|154706.3|154616.3|154706.3|154616.3|154704.1|154614.1|14
1653909280000|2022-05-30 11:14:40|154706.9|154616.9|154722|154632|154722|154632|154706.9|154616.9|12
1653909290000|2022-05-30 11:14:50|154723.6|154633.6|154721.1|154631.1|154723.6|154633.6|154715.7|154625.7|24
1653909300000|2022-05-30 11:15:00|154722|154632|154753|154663|154753.3|154663.3|154721.9|154631.9|26
1653909310000|2022-05-30 11:15:10|154753.2|154663.2|154785.3|154695.3|154785.3|154695.3|154752.3|154662.3|25
1653909320000|2022-05-30 11:15:20|154785.8|154695.8|154789.7|154699.7|154789.7|154699.7|154783.2|154693.2|13
1653909330000|2022-05-30 11:15:30|154789.2|154699.2|154788.4|154698.4|154789.5|154699.5|154788.4|154698.4|4
1653909340000|2022-05-30 11:15:40|154788.5|154698.5|154776.1|154686.1|154788.5|154698.5|154776.1|154686.1|14
1653909350000|2022-05-30 11:15:50|154776.9|154686.9|154778.2|154688.2|154779.4|154689.4|154776.3|154686.3|13
1653909360000|2022-05-30 11:16:00|154777.9|154687.9|154776|154686|154786|154696|154772.5|154682.5|14
1653909370000|2022-05-30 11:16:10|154773.6|154683.6|154781.5|154691.5|154790.2|154700.2|154773.6|154683.6|12
1653909380000|2022-05-30 11:16:20|154781.6|154691.6|154715|154625|154781.6|154691.6|154711.6|154621.6|22
1653909390000|2022-05-30 11:16:30|154712.7|154622.7|154710|154620|154715.7|154625.7|154709.7|154619.7|19
1653909400000|2022-05-30 11:16:40|154709.9|154619.9|154711|154621|154711|154621|154708.8|154618.8|14
1653909410000|2022-05-30 11:16:50|154710.4|154620.4|154711.3|154621.3|154712.8|154622.8|154708.6|154618.6|15
1653909420000|2022-05-30 11:17:00|154712.5|154622.5|154711.1|154621.1|154715.8|154625.8|154707|154617|22
1653909430000|2022-05-30 11:17:10|154704.6|154614.6|154684.6|154594.6|154704.6|154614.6|154676.4|154586.4|30
1653909440000|2022-05-30 11:17:20|154686.1|154596.1|154698.7|154608.7|154699.6|154609.6|154683.3|154593.3|18
1653909450000|2022-05-30 11:17:30|154697|154607|154706.9|154616.9|154710.5|154620.5|154697|154607|26
1653909460000|2022-05-30 11:17:40|154706.8|154616.8|154737.5|154647.5|154737.5|154647.5|154706.4|154616.4|14
1653909470000|2022-05-30 11:17:50|154733.2|154643.2|154729.9|154639.9|154733.2|154643.2|154729.9|154639.9|5
1653909480000|2022-05-30 11:18:00|154729|154639|154736.2|154646.2|154736.3|154646.3|154729|154639|10
1653909490000|2022-05-30 11:18:10|154736|154646|154737.8|154647.8|154738.3|154648.3|154735.2|154645.2|16
1653909500000|2022-05-30 11:18:20|154736.8|154646.8|154741.4|154651.4|154741.9|154651.9|154736.6|154646.6|24
1653909510000|2022-05-30 11:18:30|154742.7|154652.7|154735.6|154645.6|154743.6|154653.6|154735.6|154645.6|9
1653909520000|2022-05-30 11:18:40|154737.3|154647.3|154739.3|154649.3|154739.7|154649.7|154735.2|154645.2|11
1653909530000|2022-05-30 11:18:50|154739|154649|154743.2|154653.2|154747.6|154657.6|154738.2|154648.2|18
1653909540000|2022-05-30 11:19:00|154741.8|154651.8|154736.7|154646.7|154741.8|154651.8|154735.8|154645.8|9
1653909550000|2022-05-30 11:19:10|154734.7|154644.7|154738|154648|154749.8|154659.8|154732.9|154642.9|11
1653909560000|2022-05-30 11:19:20|154737.8|154647.8|154736.2|154646.2|154747.6|154657.6|154736.2|154646.2|9
1653909570000|2022-05-30 11:19:30|154737.5|154647.5|154736.6|154646.6|154737.9|154647.9|154735.6|154645.6|9
1653909580000|2022-05-30 11:19:40|154735.6|154645.6|154735.2|154645.2|154738.9|154648.9|154733.5|154643.5|9
1653909590000|2022-05-30 11:19:50|154736.4|154646.4|154681.3|154591.3|154736.4|154646.4|154681.3|154591.3|15
1653909600000|2022-05-30 11:20:00|154686.1|154596.1|154685.1|154595.1|154694.4|154604.4|154685.1|154595.1|32
1653909610000|2022-05-30 11:20:10|154686.8|154596.8|154683.5|154593.5|154687.1|154597.1|154674.3|154584.3|31
1653909620000|2022-05-30 11:20:20|154682.8|154592.8|154678.7|154588.7|154683.9|154593.9|154678.3|154588.3|21
1653909630000|2022-05-30 11:20:30|154678.4|154588.4|154693.3|154603.3|154704.1|154614.1|154678.1|154588.1|25
1653909640000|2022-05-30 11:20:40|154694.5|154604.5|154699.4|154609.4|154699.4|154609.4|154686.4|154596.4|19
1653909650000|2022-05-30 11:20:50|154699|154609|154704.3|154614.3|154704.9|154614.9|154695.6|154605.6|20
1653909660000|2022-05-30 11:21:00|154704.5|154614.5|154709.2|154619.2|154711.3|154621.3|154698.2|154608.2|20
1653909670000|2022-05-30 11:21:10|154706.8|154616.8|154704.6|154614.6|154710.2|154620.2|154704.6|154614.6|21
1653909680000|2022-05-30 11:21:20|154705.1|154615.1|154731.6|154641.6|154731.6|154641.6|154704.8|154614.8|13
1653909690000|2022-05-30 11:21:30|154732.6|154642.6|154732.4|154642.4|154734.8|154644.8|154729.9|154639.9|23
1653909700000|2022-05-30 11:21:40|154733.6|154643.6|154734.1|154644.1|154734.1|154644.1|154731.2|154641.2|21
1653909710000|2022-05-30 11:21:50|154733.6|154643.6|154708.5|154618.5|154734.1|154644.1|154703.3|154613.3|25
1653909720000|2022-05-30 11:22:00|154708.4|154618.4|154708.4|154618.4|154708.9|154618.9|154701.8|154611.8|27
1653909730000|2022-05-30 11:22:10|154707.8|154617.8|154707.1|154617.1|154708.8|154618.8|154703.4|154613.4|21
1653909740000|2022-05-30 11:22:20|154707.5|154617.5|154693.7|154603.7|154709.2|154619.2|154690.1|154600.1|29
1653909750000|2022-05-30 11:22:30|154694.5|154604.5|154711.3|154621.3|154713.1|154623.1|154692.9|154602.9|27
1653909760000|2022-05-30 11:22:40|154710.8|154620.8|154717.1|154627.1|154720.9|154630.9|154710.8|154620.8|21
1653909770000|2022-05-30 11:22:50|154717.2|154627.2|154718.9|154628.9|154720.4|154630.4|154711.6|154621.6|26
1653909780000|2022-05-30 11:23:00|154719.3|154629.3|154730.9|154640.9|154732.3|154642.3|154719.3|154629.3|28
1653909790000|2022-05-30 11:23:10|154730.8|154640.8|154731.4|154641.4|154733|154643|154730|154640|11
1653909800000|2022-05-30 11:23:20|154730.5|154640.5|154729.4|154639.4|154730.5|154640.5|154727.5|154637.5|18
1653909810000|2022-05-30 11:23:30|154729.2|154639.2|154725.5|154635.5|154730|154640|154725.5|154635.5|25
1653909820000|2022-05-30 11:23:40|154724.6|154634.6|154726.8|154636.8|154727.3|154637.3|154724.6|154634.6|22
1653909830000|2022-05-30 11:23:50|154726.1|154636.1|154725.5|154635.5|154730.6|154640.6|154725.5|154635.5|23
1653909840000|2022-05-30 11:24:00|154721.7|154631.7|154714|154624|154726.6|154636.6|154707.7|154617.7|37
1653909850000|2022-05-30 11:24:10|154714.8|154624.8|154716.9|154626.9|154716.9|154626.9|154713.9|154623.9|23
1653909860000|2022-05-30 11:24:20|154716.1|154626.1|154720.6|154630.6|154720.7|154630.7|154714.9|154624.9|25
1653909870000|2022-05-30 11:24:30|154722.7|154632.7|154732.8|154642.8|154734|154644|154716.4|154626.4|36
1653909880000|2022-05-30 11:24:40|154730.8|154640.8|154729.9|154639.9|154732.8|154642.8|154729.2|154639.2|21
1653909890000|2022-05-30 11:24:50|154730.2|154640.2|154722.9|154632.9|154733.3|154643.3|154722.9|154632.9|15
1653909900000|2022-05-30 11:25:00|154722.5|154632.5|154723.1|154633.1|154723.9|154633.9|154722|154632|9
1653909910000|2022-05-30 11:25:10|154734.2|154644.2|154731|154641|154734.2|154644.2|154728.9|154638.9|18
1653909920000|2022-05-30 11:25:20|154731.1|154641.1|154734.7|154644.7|154739.9|154649.9|154727.5|154637.5|20
1653909930000|2022-05-30 11:25:30|154739|154649|154736.4|154646.4|154739.5|154649.5|154731.9|154641.9|13
1653909940000|2022-05-30 11:25:40|154735.7|154645.7|154733.8|154643.8|154735.8|154645.8|154732.8|154642.8|24
1653909950000|2022-05-30 11:25:50|154734.2|154644.2|154735.1|154645.1|154739.7|154649.7|154727.8|154637.8|26
1653909960000|2022-05-30 11:26:00|154735.8|154645.8|154740|154650|154740|154650|154735.5|154645.5|28
1653909970000|2022-05-30 11:26:10|154739.6|154649.6|154738.7|154648.7|154744.2|154654.2|154735.3|154645.3|24
1653909980000|2022-05-30 11:26:20|154741.7|154651.7|154737|154647|154745|154655|154736.2|154646.2|27
1653909990000|2022-05-30 11:26:30|154737.1|154647.1|154737.9|154647.9|154743.5|154653.5|154734.8|154644.8|24
1653910000000|2022-05-30 11:26:40|154740.1|154650.1|154738.5|154648.5|154742.3|154652.3|154737.1|154647.1|17
1653910010000|2022-05-30 11:26:50|154739.4|154649.4|154739.3|154649.3|154741.6|154651.6|154738.8|154648.8|12
1653910020000|2022-05-30 11:27:00|154737.5|154647.5|154740.8|154650.8|154740.8|154650.8|154732.3|154642.3|24
1653910030000|2022-05-30 11:27:10|154739.7|154649.7|154741.7|154651.7|154744.5|154654.5|154737.1|154647.1|22
1653910040000|2022-05-30 11:27:20|154742.1|154652.1|154739.9|154649.9|154745.4|154655.4|154736.4|154646.4|25
1653910050000|2022-05-30 11:27:30|154740.2|154650.2|154737.5|154647.5|154740.2|154650.2|154732.3|154642.3|33
1653910060000|2022-05-30 11:27:40|154735.9|154645.9|154740.3|154650.3|154741.7|154651.7|154735.9|154645.9|21
1653910070000|2022-05-30 11:27:50|154739.5|154649.5|154739.9|154649.9|154743.3|154653.3|154738.2|154648.2|14
1653910080000|2022-05-30 11:28:00|154740.5|154650.5|154794.2|154704.2|154800.2|154710.2|154740.5|154650.5|31
1653910090000|2022-05-30 11:28:10|154794.4|154704.4|154799.7|154709.7|154800.2|154710.2|154791.6|154701.6|33
1653910100000|2022-05-30 11:28:20|154800.2|154710.2|154788.2|154698.2|154803.5|154713.5|154788.2|154698.2|22
1653910110000|2022-05-30 11:28:30|154788.4|154698.4|154781.6|154691.6|154797.1|154707.1|154781.4|154691.4|31
1653910120000|2022-05-30 11:28:40|154783.7|154693.7|154791.9|154701.9|154794.2|154704.2|154783.7|154693.7|22
1653910130000|2022-05-30 11:28:50|154793.5|154703.5|154804.7|154714.7|154809|154719|154787.7|154697.7|27
1653910140000|2022-05-30 11:29:00|154805.4|154715.4|154803.9|154713.9|154808.1|154718.1|154802.9|154712.9|22
1653910150000|2022-05-30 11:29:10|154805|154715|154804.6|154714.6|154807.1|154717.1|154803.7|154713.7|24
1653910160000|2022-05-30 11:29:20|154806.6|154716.6|154802.4|154712.4|154807.5|154717.5|154798.6|154708.6|24
1653910170000|2022-05-30 11:29:30|154803.1|154713.1|154798.5|154708.5|154803.4|154713.4|154797.8|154707.8|19
1653910180000|2022-05-30 11:29:40|154798.3|154708.3|154801.7|154711.7|154805|154715|154797.8|154707.8|12
1653910190000|2022-05-30 11:29:50|154800.8|154710.8|154805.1|154715.1|154809.1|154719.1|154800.3|154710.3|15
1653910200000|2022-05-30 11:30:00|154803.7|154713.7|154808.5|154718.5|154809.1|154719.1|154797.7|154707.7|14
1653910210000|2022-05-30 11:30:10|154809.1|154719.1|154818.6|154728.6|154821.2|154731.2|154809.1|154719.1|31
1653910220000|2022-05-30 11:30:20|154817.9|154727.9|154806.2|154716.2|154822.4|154732.4|154804|154714|25
1653910230000|2022-05-30 11:30:30|154814.8|154724.8|154812.4|154722.4|154814.8|154724.8|154805.7|154715.7|23
1653910240000|2022-05-30 11:30:40|154811.8|154721.8|154810.7|154720.7|154813.9|154723.9|154808.8|154718.8|21
1653910250000|2022-05-30 11:30:50|154812.3|154722.3|154819.9|154729.9|154822.3|154732.3|154811.1|154721.1|19
1653910260000|2022-05-30 11:31:00|154818.3|154728.3|154820.6|154730.6|154820.7|154730.7|154815.3|154725.3|30
1653910270000|2022-05-30 11:31:10|154822|154732|154818.4|154728.4|154822.7|154732.7|154816.1|154726.1|22
1653910280000|2022-05-30 11:31:20|154818.3|154728.3|154811.8|154721.8|154819|154729|154810.7|154720.7|21
1653910290000|2022-05-30 11:31:30|154812.4|154722.4|154815.8|154725.8|154815.8|154725.8|154812.4|154722.4|21
1653910300000|2022-05-30 11:31:40|154815.7|154725.7|154817.9|154727.9|154820.3|154730.3|154813.7|154723.7|26
1653910310000|2022-05-30 11:31:50|154818.2|154728.2|154819.1|154729.1|154819.1|154729.1|154817.7|154727.7|19
1653910320000|2022-05-30 11:32:00|154818.7|154728.7|154818.9|154728.9|154819.6|154729.6|154818|154728|22
1653910330000|2022-05-30 11:32:10|154817.4|154727.4|154809.4|154719.4|154817.4|154727.4|154807.9|154717.9|26
1653910340000|2022-05-30 11:32:20|154809.8|154719.8|154814|154724|154816.6|154726.6|154809.8|154719.8|29
1653910350000|2022-05-30 11:32:30|154810.6|154720.6|154817.2|154727.2|154817.2|154727.2|154809.9|154719.9|22
1653910360000|2022-05-30 11:32:40|154817.4|154727.4|154806.9|154716.9|154818|154728|154806.9|154716.9|26
1653910370000|2022-05-30 11:32:50|154810.2|154720.2|154809.3|154719.3|154813.6|154723.6|154806|154716|13
1653910380000|2022-05-30 11:33:00|154812.3|154722.3|154810.7|154720.7|154812.3|154722.3|154808.6|154718.6|15
1653910390000|2022-05-30 11:33:10|154810.9|154720.9|154810.7|154720.7|154812|154722|154805.9|154715.9|26
1653910400000|2022-05-30 11:33:20|154811.1|154721.1|154818.6|154728.6|154819.1|154729.1|154810.4|154720.4|17
1653910410000|2022-05-30 11:33:30|154818|154728|154819|154729|154819|154729|154813.2|154723.2|9
1653910420000|2022-05-30 11:33:40|154819.5|154729.5|154812.1|154722.1|154819.5|154729.5|154811.5|154721.5|21
1653910430000|2022-05-30 11:33:50|154812.2|154722.2|154810.4|154720.4|154812.6|154722.6|154809.4|154719.4|21
1653910440000|2022-05-30 11:34:00|154810|154720|154813.9|154723.9|154815.1|154725.1|154810|154720|19
1653910450000|2022-05-30 11:34:10|154813.1|154723.1|154812.8|154722.8|154813.8|154723.8|154806.4|154716.4|25
1653910460000|2022-05-30 11:34:20|154812.3|154722.3|154812.6|154722.6|154815|154725|154811.7|154721.7|15
1653910470000|2022-05-30 11:34:30|154814.1|154724.1|154813.3|154723.3|154815.8|154725.8|154811.6|154721.6|20
1653910480000|2022-05-30 11:34:40|154814.8|154724.8|154814.6|154724.6|154815.4|154725.4|154812.6|154722.6|16
1653910490000|2022-05-30 11:34:50|154813.6|154723.6|154814.5|154724.5|154817|154727|154813.5|154723.5|13
1653910500000|2022-05-30 11:35:00|154814.8|154724.8|154824.8|154734.8|154826.7|154736.7|154814.8|154724.8|25
1653910510000|2022-05-30 11:35:10|154824.5|154734.5|154824.3|154734.3|154824.6|154734.6|154823.5|154733.5|11
1653910520000|2022-05-30 11:35:20|154824|154734|154828.4|154738.4|154833.6|154743.6|154823.6|154733.6|10
1653910530000|2022-05-30 11:35:30|154828.7|154738.7|154827.5|154737.5|154828.7|154738.7|154827.5|154737.5|3
1653910540000|2022-05-30 11:35:40|154828.5|154738.5|154829.1|154739.1|154834.9|154744.9|154828.5|154738.5|7
1653910550000|2022-05-30 11:35:50|154829.2|154739.2|154825|154735|154830.8|154740.8|154816.8|154726.8|16
1653910560000|2022-05-30 11:36:00|154824.8|154734.8|154816.6|154726.6|154824.8|154734.8|154812.9|154722.9|18
1653910570000|2022-05-30 11:36:10|154816.5|154726.5|154818|154728|154820.7|154730.7|154814.8|154724.8|13
1653910580000|2022-05-30 11:36:20|154819.2|154729.2|154821.1|154731.1|154822.3|154732.3|154819.2|154729.2|12
1653910590000|2022-05-30 11:36:30|154822.1|154732.1|154817.9|154727.9|154823|154733|154810.9|154720.9|19
1653910600000|2022-05-30 11:36:40|154817.8|154727.8|154817.8|154727.8|154820.3|154730.3|154817.5|154727.5|12
1653910610000|2022-05-30 11:36:50|154819.6|154729.6|154854.7|154764.7|154856.7|154766.7|154816.7|154726.7|26
1653910620000|2022-05-30 11:37:00|154850.7|154760.7|154861.2|154771.2|154861.2|154771.2|154841.4|154751.4|34
1653910630000|2022-05-30 11:37:10|154862.6|154772.6|154850.1|154760.1|154862.7|154772.7|154849.3|154759.3|25
1653910640000|2022-05-30 11:37:20|154850.2|154760.2|154850.2|154760.2|154850.4|154760.4|154850|154760|8
1653910650000|2022-05-30 11:37:30|154850.1|154760.1|154847.6|154757.6|154850.1|154760.1|154847|154757|16
1653910660000|2022-05-30 11:37:40|154848.4|154758.4|154846.3|154756.3|154848.4|154758.4|154843.7|154753.7|24
1653910670000|2022-05-30 11:37:50|154844|154754|154855.6|154765.6|154857.5|154767.5|154842.7|154752.7|29
1653910680000|2022-05-30 11:38:00|154855.9|154765.9|154857|154767|154863.1|154773.1|154855.2|154765.2|33
1653910690000|2022-05-30 11:38:10|154854.5|154764.5|154861|154771|154861.1|154771.1|154854.1|154764.1|16
1653910700000|2022-05-30 11:38:20|154863|154773|154848.7|154758.7|154863|154773|154843.9|154753.9|28
1653910710000|2022-05-30 11:38:30|154848.4|154758.4|154843|154753|154867.7|154759.5|154830.5|154723.5|32
1653910720000|2022-05-30 11:38:40|154842|154752|154832.7|154742.7|154846.8|154756.8|154830.1|154740.1|30
1653910730000|2022-05-30 11:38:50|154832.5|154742.5|154826.9|154736.9|154832.5|154742.5|154822.9|154732.9|29
1653910740000|2022-05-30 11:39:00|154827.5|154737.5|154840.5|154750.5|154847|154757|154827.5|154737.5|14
1653910750000|2022-05-30 11:39:10|154840.7|154750.7|154849.3|154759.3|154851.1|154761.1|154840.7|154750.7|19
1653910760000|2022-05-30 11:39:20|154849.1|154759.1|154850.3|154760.3|154851.1|154761.1|154846|154756|21
1653910770000|2022-05-30 11:39:30|154850.4|154760.4|154850|154760|154851.4|154761.4|154848.8|154758.8|16
1653910780000|2022-05-30 11:39:40|154849.6|154759.6|154850.6|154760.6|154850.8|154760.8|154847.1|154757.1|18
1653910790000|2022-05-30 11:39:50|154850.4|154760.4|154878|154788|154879|154789|154850.3|154760.3|29
1653910800000|2022-05-30 11:40:00|154877.9|154787.9|154847.8|154757.8|154877.9|154787.9|154846.9|154756.9|27
1653910810000|2022-05-30 11:40:10|154848.7|154758.7|154856.4|154766.4|154863|154773|154847.9|154757.9|17
1653910820000|2022-05-30 11:40:20|154856.6|154766.6|154857.1|154767.1|154857.7|154767.7|154856|154766|13
1653910830000|2022-05-30 11:40:30|154857.3|154767.3|154856.2|154766.2|154857.5|154767.5|154855.8|154765.8|15
1653910840000|2022-05-30 11:40:40|154855.8|154765.8|154858.1|154768.1|154858.7|154768.7|154855.5|154765.5|14
1653910850000|2022-05-30 11:40:50|154857.7|154767.7|154859.6|154769.6|154859.7|154769.7|154855.8|154765.8|17
1653910860000|2022-05-30 11:41:00|154861.2|154771.2|154859|154769|154861.6|154771.6|154858|154768|12
1653910870000|2022-05-30 11:41:10|154858.6|154768.6|154859.1|154769.1|154860.2|154770.2|154857.6|154767.6|12
1653910880000|2022-05-30 11:41:20|154859.9|154769.9|154856.9|154766.9|154859.9|154769.9|154856.9|154766.9|7
1653910890000|2022-05-30 11:41:30|154859.2|154769.2|154857.4|154767.4|154859.4|154769.4|154856.9|154766.9|8
1653910900000|2022-05-30 11:41:40|154857.1|154767.1|154858.5|154768.5|154859.6|154769.6|154857.1|154767.1|12
1653910910000|2022-05-30 11:41:50|154859.2|154769.2|154858|154768|154859.2|154769.2|154857.3|154767.3|10
1653910920000|2022-05-30 11:42:00|154858.3|154768.3|154857.2|154767.2|154858.4|154768.4|154857|154767|10
1653910930000|2022-05-30 11:42:10|154856.4|154766.4|154857.1|154767.1|154857.8|154767.8|154854.9|154764.9|14
1653910940000|2022-05-30 11:42:20|154856.5|154766.5|154856|154766|154856.9|154766.9|154853.5|154763.5|13
1653910950000|2022-05-30 11:42:30|154856.7|154766.7|154862.9|154772.9|154862.9|154772.9|154855.2|154765.2|12
1653910960000|2022-05-30 11:42:40|154861|154771|154861.1|154771.1|154862.3|154772.3|154856.6|154766.6|8
1653910970000|2022-05-30 11:42:50|154860.8|154770.8|154860.4|154770.4|154862.1|154772.1|154859.9|154769.9|13
1653910980000|2022-05-30 11:43:00|154859.4|154769.4|154856.3|154766.3|154859.9|154769.9|154856.3|154766.3|9
1653910990000|2022-05-30 11:43:10|154856.1|154766.1|154859.2|154769.2|154859.2|154769.2|154856.1|154766.1|9
1653911000000|2022-05-30 11:43:20|154859|154769|154858.2|154768.2|154859|154769|154858.2|154768.2|5
1653911010000|2022-05-30 11:43:30|154858.3|154768.3|154858.8|154768.8|154858.8|154768.8|154857.3|154767.3|9
1653911020000|2022-05-30 11:43:40|154860.1|154770.1|154864.4|154774.4|154867.3|154777.3|154860.1|154770.1|17
1653911030000|2022-05-30 11:43:50|154864.5|154774.5|154865.8|154775.8|154866.1|154776.1|154864.1|154774.1|15
1653911040000|2022-05-30 11:44:00|154865.5|154775.5|154870.4|154780.4|154872|154782|154865.2|154775.2|22
1653911050000|2022-05-30 11:44:10|154870.9|154780.9|154869.2|154779.2|154871.2|154781.2|154868.8|154778.8|13
1653911060000|2022-05-30 11:44:20|154866.3|154776.3|154868.9|154778.9|154870.1|154780.1|154866|154776|22
1653911070000|2022-05-30 11:44:30|154869.1|154779.1|154871.6|154781.6|154873.5|154783.5|154869.1|154779.1|20
1653911080000|2022-05-30 11:44:40|154872|154782|154871.2|154781.2|154872.9|154782.9|154871|154781|18
1653911090000|2022-05-30 11:44:50|154870.9|154780.9|154871.5|154781.5|154876|154786|154870.9|154780.9|13
1653911100000|2022-05-30 11:45:00|154871.4|154781.4|154873.4|154783.4|154877.8|154787.8|154871|154781|10
1653911110000|2022-05-30 11:45:10|154871.9|154781.9|154883.8|154793.8|154883.8|154793.8|154871|154781|18
1653911120000|2022-05-30 11:45:20|154881.9|154791.9|154876.8|154786.8|154883.1|154793.1|154874.5|154784.5|13
1653911130000|2022-05-30 11:45:30|154876.7|154786.7|154877.5|154787.5|154878.6|154788.6|154870.6|154780.6|18
1653911140000|2022-05-30 11:45:40|154876.8|154786.8|154869.3|154779.3|154876.9|154786.9|154868.9|154778.9|16
1653911150000|2022-05-30 11:45:50|154868.5|154778.5|154866.7|154776.7|154870.1|154780.1|154864.2|154774.2|20
1653911160000|2022-05-30 11:46:00|154866.9|154776.9|154869.8|154779.8|154869.8|154779.8|154855.3|154765.3|26
1653911170000|2022-05-30 11:46:10|154869.6|154779.6|154864.8|154774.8|154870.3|154780.3|154864.8|154774.8|10
1653911180000|2022-05-30 11:46:20|154842.8|154752.8|154847.2|154757.2|154848.8|154758.8|154838.3|154748.3|27
1653911190000|2022-05-30 11:46:30|154848|154758|154833.1|154743.1|154848|154758|154833.1|154743.1|21
1653911200000|2022-05-30 11:46:40|154835.5|154745.5|154831.6|154741.6|154840.1|154750.1|154831.4|154741.4|18
1653911210000|2022-05-30 11:46:50|154835.6|154745.6|154725.8|154635.8|154835.6|154745.6|154715.9|154614.1|34
1653911220000|2022-05-30 11:47:00|154745.5|154615.5|154721.7|154631.7|154747.6|154635.3|154718.2|154613.3|23
1653911230000|2022-05-30 11:47:10|154723.4|154633.4|154720.6|154630.6|154728|154638|154719.1|154629.1|29
1653911240000|2022-05-30 11:47:20|154719.9|154629.9|154727.9|154637.9|154727.9|154637.9|154717|154627|26
1653911250000|2022-05-30 11:47:30|154731.1|154641.1|154691|154601|154731.4|154641.4|154688|154598|32
1653911260000|2022-05-30 11:47:40|154690.8|154600.8|154704.9|154614.9|154704.9|154614.9|154685.2|154595.2|28
1653911270000|2022-05-30 11:47:50|154705.3|154615.3|154698.4|154608.4|154714.8|154624.5|154686.7|154584.8|24
1653911280000|2022-05-30 11:48:00|154697.1|154607.1|154698.1|154568.1|154719.6|154609.1|154677.6|154568|31
1653911290000|2022-05-30 11:48:10|154697.8|154567.8|154675.2|154585.2|154703.4|154586.9|154675.2|154565.9|31
1653911300000|2022-05-30 11:48:20|154674.3|154584.3|154687.7|154597.7|154690.4|154600.4|154673.8|154583.8|25
1653911310000|2022-05-30 11:48:30|154689.2|154599.2|154688.1|154598.1|154690.3|154600.3|154686.1|154596.1|18
1653911320000|2022-05-30 11:48:40|154686.7|154596.7|154688|154598|154688.9|154598.9|154684.8|154594.8|14
1653911330000|2022-05-30 11:48:50|154688.5|154598.5|154688.8|154598.8|154712.2|154604.2|154687.2|154579.3|22
1653911340000|2022-05-30 11:49:00|154690.5|154600.5|154687.1|154597.1|154696.5|154606.5|154685.2|154595.2|20
1653911350000|2022-05-30 11:49:10|154688.9|154598.9|154691.4|154601.4|154691.4|154601.4|154682.3|154592.3|19
1653911360000|2022-05-30 11:49:20|154690.4|154600.4|154690.3|154600.3|154691.5|154601.5|154687.6|154597.6|19
1653911370000|2022-05-30 11:49:30|154690.1|154600.1|154673|154583|154690.1|154600.1|154673|154583|29
1653911380000|2022-05-30 11:49:40|154665.4|154575.4|154637.6|154547.6|154670.1|154580.1|154635.4|154545.4|29
1653911390000|2022-05-30 11:49:50|154632.1|154542.1|154637.7|154547.7|154642.3|154552.3|154632.1|154542.1|32
1653911400000|2022-05-30 11:50:00|154637.9|154547.9|154639.8|154549.8|154645|154555|154637.9|154547.9|27
1653911410000|2022-05-30 11:50:10|154639.2|154549.2|154638.3|154548.3|154641.6|154551.6|154633|154543|18
1653911420000|2022-05-30 11:50:20|154638.1|154548.1|154627.1|154537.1|154662.5|154553.5|154627.1|154531.6|27
1653911430000|2022-05-30 11:50:30|154625.8|154535.8|154622.1|154532.1|154629.2|154539.2|154619.3|154529.3|28
1653911440000|2022-05-30 11:50:40|154623.6|154533.6|154623.7|154533.7|154624.3|154534.3|154621.6|154531.6|23
1653911450000|2022-05-30 11:50:50|154622.8|154532.8|154622|154532|154622.8|154532.8|154619.4|154529.4|13
1653911460000|2022-05-30 11:51:00|154622.2|154532.2|154617.2|154527.2|154622.9|154532.9|154614.6|154524.6|19
1653911470000|2022-05-30 11:51:10|154619.1|154529.1|154635|154505|154637.6|154532.8|154614.4|154505|16
1653911480000|2022-05-30 11:51:20|154617.4|154527.4|154611.1|154521.1|154618.2|154528.2|154611.1|154521.1|22
1653911490000|2022-05-30 11:51:30|154611.6|154521.6|154640.4|154550.4|154661.1|154556.6|154611.6|154521.6|23
1653911500000|2022-05-30 11:51:40|154640.5|154550.5|154641.2|154551.2|154643.4|154553.4|154637.5|154547.5|17
1653911510000|2022-05-30 11:51:50|154641.8|154551.8|154639.7|154549.7|154642.4|154552.4|154639.7|154549.7|17
1653911520000|2022-05-30 11:52:00|154640.1|154550.1|154642|154552|154642.4|154552.4|154638.8|154548.8|26
1653911530000|2022-05-30 11:52:10|154641.8|154551.8|154641.3|154551.3|154645.1|154555.1|154639.5|154549.5|11
1653911540000|2022-05-30 11:52:20|154639.7|154549.7|154682.1|154592.1|154683.9|154593.9|154636.2|154546.2|17
1653911550000|2022-05-30 11:52:30|154681.7|154591.7|154685.3|154595.3|154685.3|154595.3|154681.7|154591.7|14
1653911560000|2022-05-30 11:52:40|154683.8|154593.8|154685|154595|154685.7|154595.7|154682.1|154592.1|13
1653911570000|2022-05-30 11:52:50|154684.8|154594.8|154684.3|154594.3|154685.3|154595.3|154683.5|154593.5|13
1653911580000|2022-05-30 11:53:00|154684.4|154594.4|154687.6|154597.6|154692.1|154602.1|154680.9|154590.9|22
1653911590000|2022-05-30 11:53:10|154687.9|154597.9|154688.1|154598.1|154688.3|154598.3|154684.2|154594.2|14
1653911600000|2022-05-30 11:53:20|154687.8|154597.8|154688.7|154598.7|154689.9|154599.9|154687.8|154597.8|9
1653911610000|2022-05-30 11:53:30|154688.8|154598.8|154652.5|154562.5|154688.8|154598.8|154649.9|154559.9|21
1653911620000|2022-05-30 11:53:40|154651.3|154561.3|154652.9|154562.9|154655.6|154565.6|154650.6|154560.6|9
1653911630000|2022-05-30 11:53:50|154652.6|154562.6|154652.5|154562.5|154653|154563|154652.1|154562.1|7
1653911640000|2022-05-30 11:54:00|154653.2|154563.2|154653.8|154563.8|154654.5|154564.5|154649.7|154559.7|8
1653911650000|2022-05-30 11:54:10|154654.1|154564.1|154656.3|154566.3|154663.2|154573.2|154650.3|154560.3|6
1653911660000|2022-05-30 11:54:20|154656.8|154566.8|154663.1|154573.1|154666.1|154576.1|154654.1|154564.1|15
1653911670000|2022-05-30 11:54:30|154664.8|154574.8|154662.3|154572.3|154665.4|154575.4|154661.4|154571.4|15
1653911680000|2022-05-30 11:54:40|154662.2|154572.2|154646.6|154556.6|154663.6|154573.6|154641.3|154551.3|23
1653911690000|2022-05-30 11:54:50|154648.4|154558.4|154654.7|154564.7|154655.4|154565.4|154648.4|154558.4|12
1653911700000|2022-05-30 11:55:00|154654.8|154564.8|154669.7|154579.7|154670.2|154580.2|154654.7|154564.7|21
1653911710000|2022-05-30 11:55:10|154669.8|154579.8|154661|154571|154669.8|154579.8|154658.4|154568.4|21
1653911720000|2022-05-30 11:55:20|154660.8|154570.8|154657.1|154567.1|154660.8|154570.8|154656.8|154566.8|11
1653911730000|2022-05-30 11:55:30|154645.8|154555.8|154643.3|154553.3|154656.6|154566.6|154642.1|154552.1|21
1653911740000|2022-05-30 11:55:40|154642.5|154552.5|154657|154567|154669.8|154579.8|154642.5|154552.5|25
1653911750000|2022-05-30 11:55:50|154657.6|154567.6|154642.4|154552.4|154657.6|154567.6|154641.2|154551.2|24
1653911760000|2022-05-30 11:56:00|154643.8|154553.8|154655.3|154565.3|154680.1|154566.4|154643.8|154542.8|32
1653911770000|2022-05-30 11:56:10|154654.9|154564.9|154655.7|154565.7|154659.4|154569.4|154652.4|154562.4|26
1653911780000|2022-05-30 11:56:20|154654.8|154564.8|154655.9|154565.9|154657.6|154567.6|154653.4|154563.4|21
1653911790000|2022-05-30 11:56:30|154654.7|154564.7|154663.3|154573.3|154663.3|154573.3|154654.7|154564.7|7
1653911800000|2022-05-30 11:56:40|154662.7|154572.7|154651.6|154561.6|154663.5|154573.5|154651.6|154561.6|13
1653911810000|2022-05-30 11:56:50|154652.3|154562.3|154654.8|154564.8|154660.4|154570.4|154650.6|154560.6|28
1653911820000|2022-05-30 11:57:00|154653.7|154563.7|154665.9|154575.9|154684.4|154583|154648.7|154550.5|33
1653911830000|2022-05-30 11:57:10|154666.2|154576.2|154667.6|154577.6|154669.5|154579.5|154664|154574|20
1653911840000|2022-05-30 11:57:20|154666.4|154576.4|154680.3|154590.3|154682.3|154592.3|154666.4|154576.4|24
1653911850000|2022-05-30 11:57:30|154680.9|154590.9|154686.7|154596.7|154688|154598|154679.7|154589.7|26
1653911860000|2022-05-30 11:57:40|154688.1|154598.1|154687.9|154597.9|154705.3|154600.5|154685|154575.3|19
1653911870000|2022-05-30 11:57:50|154687.7|154597.7|154685.5|154595.5|154688.3|154598.3|154685.5|154595.5|12
1653911880000|2022-05-30 11:58:00|154685.1|154595.1|154686.9|154596.9|154687.8|154597.8|154684.9|154594.9|11
1653911890000|2022-05-30 11:58:10|154687.2|154597.2|154683.8|154593.8|154687.9|154597.9|154677.5|154587.5|20
1653911900000|2022-05-30 11:58:20|154685.4|154595.4|154681.7|154591.7|154688.2|154598.2|154676.2|154586.2|31
1653911910000|2022-05-30 11:58:30|154682.3|154592.3|154687.1|154597.1|154689.2|154599.2|154680.3|154590.3|23
1653911920000|2022-05-30 11:58:40|154685.7|154595.7|154687.5|154597.5|154689.6|154599.6|154684.6|154594.6|21
1653911930000|2022-05-30 11:58:50|154688|154598|154684.6|154594.6|154689|154599|154682.4|154592.4|23
1653911940000|2022-05-30 11:59:00|154684.8|154594.8|154683.8|154593.8|154688|154598|154679.9|154589.9|26
1653911950000|2022-05-30 11:59:10|154685.7|154595.7|154688.5|154598.5|154690.2|154600.2|154682.9|154592.9|28
1653911960000|2022-05-30 11:59:20|154687.3|154597.3|154696.7|154606.7|154696.7|154606.7|154683.3|154593.3|25
1653911970000|2022-05-30 11:59:30|154692|154602|154688.9|154598.9|154697.8|154607.8|154688.9|154598.9|28
1653911980000|2022-05-30 11:59:40|154689|154599|154698.6|154608.6|154698.6|154608.6|154686.1|154596.1|19
1653911990000|2022-05-30 11:59:50|154699.6|154609.6|154702.4|154612.4|154704.3|154614.3|154696.7|154606.7|29
1653912000000|2022-05-30 12:00:00|154699.2|154609.2|154702.8|154612.8|154708.2|154618.2|154699.2|154609.2|33
1653912010000|2022-05-30 12:00:10|154702.7|154612.7|154695|154605|154702.7|154612.7|154695|154605|29
1653912020000|2022-05-30 12:00:20|154696.5|154606.5|154701.2|154611.2|154703.2|154613.2|154695.1|154605.1|22
1653912030000|2022-05-30 12:00:30|154701.3|154611.3|154702.8|154612.8|154702.8|154612.8|154698.1|154608.1|21
1653912040000|2022-05-30 12:00:40|154702.1|154612.1|154703.2|154613.2|154704|154614|154696.9|154606.9|20
1653912050000|2022-05-30 12:00:50|154703.6|154613.6|154699.5|154609.5|154713.2|154623.2|154698.6|154608.6|39
1653912060000|2022-05-30 12:01:00|154699.6|154609.6|154708.5|154618.5|154708.6|154618.6|154694.3|154604.3|34
1653912070000|2022-05-30 12:01:10|154708.6|154618.6|154719.4|154629.4|154719.4|154629.4|154703.5|154613.5|35
1653912080000|2022-05-30 12:01:20|154719.7|154629.7|154702.1|154612.1|154720.5|154630.5|154701.5|154611.5|31
1653912090000|2022-05-30 12:01:30|154702.9|154612.9|154694.9|154604.9|154704.6|154614.6|154694.9|154604.9|34
1653912100000|2022-05-30 12:01:40|154695.3|154605.3|154693.6|154603.6|154701.3|154611.3|154693.6|154603.6|36
1653912110000|2022-05-30 12:01:50|154692.7|154602.7|154657.9|154567.9|154693.1|154603.1|154657|154567|37
1653912120000|2022-05-30 12:02:00|154655.5|154565.5|154672.9|154582.9|154672.9|154582.9|154655.5|154565.5|26
1653912130000|2022-05-30 12:02:10|154682.5|154592.5|154673.2|154583.2|154685.8|154595.8|154664|154574|32
1653912140000|2022-05-30 12:02:20|154672.7|154582.7|154699.2|154609.2|154702.4|154612.4|154672.7|154582.7|24
1653912150000|2022-05-30 12:02:30|154699.6|154609.6|154700.3|154610.3|154701.6|154611.6|154697.7|154607.7|13
1653912160000|2022-05-30 12:02:40|154702.2|154612.2|154700.9|154610.9|154704.2|154614.2|154693.8|154603.8|30
1653912170000|2022-05-30 12:02:50|154702.1|154612.1|154706|154616|154714.8|154624.8|154699.5|154609.5|37
1653912180000|2022-05-30 12:03:00|154706.5|154616.5|154648.8|154558.8|154708.1|154618.1|154644.1|154554.1|38
1653912190000|2022-05-30 12:03:10|154649.2|154559.2|154679|154589|154683.4|154593.4|154648.9|154558.9|30
1653912200000|2022-05-30 12:03:20|154680|154590|154665.4|154575.4|154685.9|154595.9|154663.8|154573.8|27
1653912210000|2022-05-30 12:03:30|154663.2|154573.2|154667.2|154577.2|154671.8|154581.8|154640.6|154550.6|37
1653912220000|2022-05-30 12:03:40|154667.4|154577.4|154686.7|154596.7|154692.8|154602.8|154660.6|154570.6|26
1653912230000|2022-05-30 12:03:50|154687|154597|154677.8|154587.8|154687|154597|154677.5|154587.5|18
1653912240000|2022-05-30 12:04:00|154677.7|154587.7|154680.8|154590.8|154681.6|154591.6|154677.7|154587.7|17
1653912250000|2022-05-30 12:04:10|154681.1|154591.1|154680.8|154590.8|154683.5|154593.5|154680.7|154590.7|11
1653912260000|2022-05-30 12:04:20|154680.7|154590.7|154683|154593|154688.9|154598.9|154679.7|154589.7|20
1653912270000|2022-05-30 12:04:30|154682.8|154592.8|154677.6|154587.6|154684.3|154594.3|154674.6|154584.6|18
1653912280000|2022-05-30 12:04:40|154677.1|154587.1|154679.4|154589.4|154680.9|154590.9|154676.2|154586.2|13
1653912290000|2022-05-30 12:04:50|154677.8|154587.8|154675.8|154585.8|154681.4|154591.4|154674.3|154584.3|21
1653912300000|2022-05-30 12:05:00|154675.4|154585.4|154672.9|154582.9|154677.9|154587.9|154667.9|154577.9|19
1653912310000|2022-05-30 12:05:10|154672.3|154582.3|154687.5|154597.5|154687.6|154597.6|154672.3|154582.3|23
1653912320000|2022-05-30 12:05:20|154687.4|154597.4|154685.3|154595.3|154687.7|154597.7|154681.7|154591.7|25
1653912330000|2022-05-30 12:05:30|154685.1|154595.1|154684.1|154594.1|154685.5|154595.5|154682.3|154592.3|9
1653912340000|2022-05-30 12:05:40|154682.6|154592.6|154685.3|154595.3|154690.6|154600.6|154681.2|154591.2|18
1653912350000|2022-05-30 12:05:50|154687.2|154597.2|154688.4|154598.4|154696.9|154606.9|154681.9|154591.9|25
1653912360000|2022-05-30 12:06:00|154688.6|154598.6|154671.4|154581.4|154691.1|154601.1|154667|154577|21
1653912370000|2022-05-30 12:06:10|154672.5|154582.5|154668.5|154578.5|154672.5|154582.5|154664.7|154574.7|22
1653912380000|2022-05-30 12:06:20|154669.1|154579.1|154668.2|154578.2|154671.1|154581.1|154668.2|154578.2|22
1653912390000|2022-05-30 12:06:30|154671.1|154581.1|154672.6|154582.6|154673.6|154583.6|154670|154580|14
1653912400000|2022-05-30 12:06:40|154673.3|154583.3|154672|154582|154677.1|154587.1|154666.7|154576.7|22
1653912410000|2022-05-30 12:06:50|154673.4|154583.4|154677.1|154587.1|154682.4|154592.4|154672.2|154582.2|28
1653912420000|2022-05-30 12:07:00|154677.4|154587.4|154700.5|154610.5|154701.9|154611.9|154676.3|154586.3|26
1653912430000|2022-05-30 12:07:10|154701.2|154611.2|154695.6|154605.6|154701.5|154611.5|154685.7|154595.7|29
1653912440000|2022-05-30 12:07:20|154697.8|154607.8|154696.3|154606.3|154698.8|154608.8|154693|154603|23
1653912450000|2022-05-30 12:07:30|154694.6|154604.6|154692.3|154602.3|154695.2|154605.2|154692.2|154602.2|16
1653912460000|2022-05-30 12:07:40|154691.7|154601.7|154695.2|154605.2|154695.9|154605.9|154691.5|154601.5|13
1653912470000|2022-05-30 12:07:50|154712.1|154622.1|154683.7|154593.7|154712.9|154622.9|154676.3|154586.3|25
1653912480000|2022-05-30 12:08:00|154677.3|154587.3|154685.4|154595.4|154696.6|154606.6|154677.3|154587.3|17
1653912490000|2022-05-30 12:08:10|154686.9|154596.9|154688.4|154598.4|154690.6|154600.6|154685.9|154595.9|22
1653912500000|2022-05-30 12:08:20|154688.3|154598.3|154687.4|154597.4|154689.2|154599.2|154683.8|154593.8|20
1653912510000|2022-05-30 12:08:30|154689.2|154599.2|154709.5|154619.5|154718.2|154628.2|154686|154596|32
1653912520000|2022-05-30 12:08:40|154712|154622|154724.4|154634.4|154730.8|154640.8|154710.4|154620.4|35
1653912530000|2022-05-30 12:08:50|154728.5|154638.5|154729.3|154639.3|154736.6|154646.6|154721|154631|37
1653912540000|2022-05-30 12:09:00|154731.1|154641.1|154726.6|154636.6|154739.1|154649.1|154721.4|154631.4|34
1653912550000|2022-05-30 12:09:10|154725.9|154635.9|154728.4|154638.4|154734.9|154644.9|154725.9|154635.9|27
1653912560000|2022-05-30 12:09:20|154736.3|154646.3|154731.9|154641.9|154746.1|154656.1|154721.3|154631.3|26
1653912570000|2022-05-30 12:09:30|154734.8|154644.8|154737.6|154647.6|154737.6|154647.6|154705.7|154615.7|33
1653912580000|2022-05-30 12:09:40|154734.2|154644.2|154716|154626|154734.2|154644.2|154716|154626|36
1653912590000|2022-05-30 12:09:50|154715.1|154625.1|154723.9|154633.9|154728.8|154638.8|154715.1|154625.1|32
1653912600000|2022-05-30 12:10:00|154723.6|154633.6|154722.1|154632.1|154726.8|154636.8|154707.9|154617.9|28
1653912610000|2022-05-30 12:10:10|154722.3|154632.3|154740.4|154650.4|154741.1|154651.1|154715.8|154625.8|39
1653912620000|2022-05-30 12:10:20|154746.5|154656.5|154728.4|154638.4|154749.8|154659.8|154728.4|154638.4|35
1653912630000|2022-05-30 12:10:30|154727.7|154637.7|154743.8|154653.8|154743.9|154653.9|154727.7|154637.7|33
1653912640000|2022-05-30 12:10:40|154744.5|154654.5|154734|154644|154744.5|154654.5|154734|154644|32
1653912650000|2022-05-30 12:10:50|154733.8|154643.8|154743.1|154653.1|154743.1|154653.1|154727.9|154637.9|31
1653912660000|2022-05-30 12:11:00|154737.2|154647.2|154745.8|154655.8|154751.1|154661.1|154734.1|154644.1|34
1653912670000|2022-05-30 12:11:10|154745.7|154655.7|154733.9|154643.9|154747.6|154657.6|154731.4|154641.4|35
1653912680000|2022-05-30 12:11:20|154732.5|154642.5|154735.8|154645.8|154736.9|154646.9|154732.5|154642.5|31
1653912690000|2022-05-30 12:11:30|154735.5|154645.5|154755.6|154665.6|154755.6|154665.6|154735.5|154645.5|33
1653912700000|2022-05-30 12:11:40|154751.8|154661.8|154742.4|154652.4|154751.8|154661.8|154741.8|154651.8|30
1653912710000|2022-05-30 12:11:50|154743.1|154653.1|154745.5|154655.5|154747.7|154657.7|154742.8|154652.8|31
1653912720000|2022-05-30 12:12:00|154745.2|154655.2|154752.4|154662.4|154752.4|154662.4|154744.6|154654.6|26
1653912730000|2022-05-30 12:12:10|154751.5|154661.5|154749.5|154659.5|154755.5|154665.5|154743.9|154653.9|36
1653912740000|2022-05-30 12:12:20|154749|154659|154754.9|154664.9|154756.6|154666.6|154748.4|154658.4|21
1653912750000|2022-05-30 12:12:30|154755.1|154665.1|154756.7|154666.7|154758|154668|154753.6|154663.6|11
1653912760000|2022-05-30 12:12:40|154753.8|154663.8|154754.3|154664.3|154755|154665|154742.2|154652.2|22
1653912770000|2022-05-30 12:12:50|154755.4|154665.4|154748.3|154658.3|154756.1|154666.1|154748.3|154658.3|24
1653912780000|2022-05-30 12:13:00|154748.7|154658.7|154761.9|154671.9|154767.2|154677.2|154748.7|154658.7|28
1653912790000|2022-05-30 12:13:10|154764.2|154674.2|154756.5|154666.5|154764.2|154674.2|154740.1|154650.1|34
1653912800000|2022-05-30 12:13:20|154754.3|154664.3|154750.3|154660.3|154755|154665|154748.7|154658.7|13
1653912810000|2022-05-30 12:13:30|154753.3|154663.3|154756.6|154666.6|154756.6|154666.6|154752.3|154662.3|11
1653912820000|2022-05-30 12:13:40|154755.2|154665.2|154757|154667|154757|154667|154753.3|154663.3|16
1653912830000|2022-05-30 12:13:50|154756.6|154666.6|154753.5|154663.5|154760.2|154670.2|154751.6|154661.6|22
1653912840000|2022-05-30 12:14:00|154754.2|154664.2|154750.9|154660.9|154754.2|154664.2|154743.5|154653.5|33
1653912850000|2022-05-30 12:14:10|154748.5|154658.5|154743.2|154653.2|154750.4|154660.4|154742.8|154652.8|35
1653912860000|2022-05-30 12:14:20|154743.5|154653.5|154734.4|154644.4|154744|154654|154723.9|154633.9|33
1653912870000|2022-05-30 12:14:30|154735.2|154645.2|154713.6|154623.6|154736|154646|154712.8|154622.8|34
1653912880000|2022-05-30 12:14:40|154715|154625|154704.9|154614.9|154720.9|154630.9|154704.9|154614.9|31
1653912890000|2022-05-30 12:14:50|154706.2|154616.2|154712.9|154622.9|154713.5|154623.5|154703.9|154613.9|30
1653912900000|2022-05-30 12:15:00|154713|154623|154672.3|154582.3|154713|154623|154666.6|154576.6|34
1653912910000|2022-05-30 12:15:10|154673.1|154583.1|154679.3|154589.3|154681.2|154591.2|154673.1|154583.1|26
1653912920000|2022-05-30 12:15:20|154678.7|154588.7|154681.5|154591.5|154686|154596|154677.8|154587.8|30
1653912930000|2022-05-30 12:15:30|154681.3|154591.3|154688|154598|154697|154607|154681.3|154591.3|30
1653912940000|2022-05-30 12:15:40|154688.5|154598.5|154690.4|154600.4|154691.8|154601.8|154687|154597|18
1653912950000|2022-05-30 12:15:50|154690.3|154600.3|154693.1|154603.1|154693.1|154603.1|154688|154598|20
1653912960000|2022-05-30 12:16:00|154690.8|154600.8|154676.9|154586.9|154691.5|154601.5|154673.6|154583.6|35
1653912970000|2022-05-30 12:16:10|154677.6|154587.6|154677.8|154587.8|154685.8|154595.8|154676.4|154586.4|31
1653912980000|2022-05-30 12:16:20|154678.2|154588.2|154679.3|154589.3|154681.1|154591.1|154677|154587|30
1653912990000|2022-05-30 12:16:30|154679.1|154589.1|154678.6|154588.6|154686.7|154596.7|154678.4|154588.4|19
1653913000000|2022-05-30 12:16:40|154682.8|154592.8|154684.5|154594.5|154693.7|154603.7|154681.8|154591.8|26
1653913010000|2022-05-30 12:16:50|154682.2|154592.2|154701.8|154611.8|154706.1|154616.1|154681.9|154591.9|26
1653913020000|2022-05-30 12:17:00|154698.1|154608.1|154699.9|154609.9|154707.1|154617.1|154694.6|154604.6|32
1653913030000|2022-05-30 12:17:10|154699.3|154609.3|154707.2|154617.2|154709.7|154619.7|154697.2|154607.2|22
1653913040000|2022-05-30 12:17:20|154705.3|154615.3|154700.5|154610.5|154705.3|154615.3|154698.2|154608.2|27
1653913050000|2022-05-30 12:17:30|154700.6|154610.6|154703.2|154613.2|154707.2|154617.2|154700.6|154610.6|22
1653913060000|2022-05-30 12:17:40|154702.9|154612.9|154707.5|154617.5|154730.9|154624.3|154698.8|154592.3|38
1653913070000|2022-05-30 12:17:50|154708.8|154618.8|154703.8|154613.8|154711.2|154621.2|154698|154608|25
1653913080000|2022-05-30 12:18:00|154703.5|154613.5|154710|154620|154712.5|154622.5|154700.1|154610.1|24
1653913090000|2022-05-30 12:18:10|154709.2|154619.2|154717.7|154627.7|154717.7|154627.7|154704.5|154614.5|31
1653913100000|2022-05-30 12:18:20|154712.8|154622.8|154730.9|154640.9|154733.4|154643.4|154712.8|154622.8|35
1653913110000|2022-05-30 12:18:30|154731.5|154641.5|154743.6|154653.6|154743.6|154653.6|154728|154638|24
1653913120000|2022-05-30 12:18:40|154737.2|154647.2|154730|154640|154756.7|154666.7|154728.6|154638.6|37
1653913130000|2022-05-30 12:18:50|154730.7|154640.7|154728.5|154638.5|154734.6|154644.6|154727.8|154637.8|30
1653913140000|2022-05-30 12:19:00|154729.8|154639.8|154717.1|154627.1|154729.8|154639.8|154711.3|154621.3|32
1653913150000|2022-05-30 12:19:10|154716.7|154626.7|154693.6|154603.6|154717.2|154627.2|154683|154593|36
1653913160000|2022-05-30 12:19:20|154693.8|154603.8|154695|154605|154707|154617|154690.3|154600.3|36
1653913170000|2022-05-30 12:19:30|154697|154607|154690.4|154600.4|154697.4|154607.4|154687.6|154597.6|29
1653913180000|2022-05-30 12:19:40|154690.9|154600.9|154697.6|154607.6|154704.9|154614.9|154685.1|154595.1|28
1653913190000|2022-05-30 12:19:50|154703.7|154613.7|154703|154613|154707.8|154617.8|154693.8|154603.8|38
1653913200000|2022-05-30 12:20:00|154702.3|154612.3|154693.7|154603.7|154702.3|154612.3|154690.8|154600.8|33
1653913210000|2022-05-30 12:20:10|154694|154604|154690.3|154600.3|154696.2|154606.2|154690.1|154600.1|17
1653913220000|2022-05-30 12:20:20|154690.4|154600.4|154700.2|154610.2|154702.8|154612.8|154690.4|154600.4|22
1653913230000|2022-05-30 12:20:30|154700.7|154610.7|154709.1|154619.1|154718.5|154628.5|154686.6|154596.6|33
1653913240000|2022-05-30 12:20:40|154708.1|154618.1|154714.8|154624.8|154730.3|154640.3|154706.7|154616.7|34
1653913250000|2022-05-30 12:20:50|154714.7|154624.7|154717.2|154627.2|154719.7|154629.7|154714.7|154624.7|25
1653913260000|2022-05-30 12:21:00|154718.3|154628.3|154731.5|154641.5|154738.4|154648.4|154717.1|154627.1|32
1653913270000|2022-05-30 12:21:10|154728.5|154638.5|154741.8|154651.8|154741.8|154651.8|154727.8|154637.8|34
1653913280000|2022-05-30 12:21:20|154744.1|154654.1|154720.7|154630.7|154744.1|154654.1|154716.7|154626.7|34
1653913290000|2022-05-30 12:21:30|154721.2|154631.2|154746.8|154656.8|154753.5|154663.5|154721.2|154631.2|35
1653913300000|2022-05-30 12:21:40|154751.7|154661.7|154747|154657|154751.7|154661.7|154742.7|154652.7|25
1653913310000|2022-05-30 12:21:50|154747.3|154657.3|154748.2|154658.2|154749.9|154659.9|154745.9|154655.9|15
1653913320000|2022-05-30 12:22:00|154747|154657|154750.9|154660.9|154764.7|154674.7|154746.3|154656.3|21
1653913330000|2022-05-30 12:22:10|154749.4|154659.4|154749.5|154659.5|154754.2|154664.2|154746.2|154656.2|32
1653913340000|2022-05-30 12:22:20|154749|154659|154760|154670|154761.3|154671.3|154748.4|154658.4|34
1653913350000|2022-05-30 12:22:30|154765.3|154675.3|154782.1|154692.1|154784|154694|154765.3|154675.3|35
1653913360000|2022-05-30 12:22:40|154781.4|154691.4|154780.1|154690.1|154795.1|154705.1|154776.7|154686.7|34
1653913370000|2022-05-30 12:22:50|154780.8|154690.8|154782.5|154692.5|154787.5|154697.5|154774.2|154684.2|23
1653913380000|2022-05-30 12:23:00|154788.2|154698.2|154786.6|154696.6|154790.2|154700.2|154783|154693|28
1653913390000|2022-05-30 12:23:10|154786.3|154696.3|154784.8|154694.8|154792.7|154702.7|154783.8|154693.8|28
1653913400000|2022-05-30 12:23:20|154785.1|154695.1|154786|154696|154787.9|154697.9|154785.1|154695.1|17
1653913410000|2022-05-30 12:23:30|154785.9|154695.9|154793.9|154703.9|154794.8|154704.8|154784.7|154694.7|24
1653913420000|2022-05-30 12:23:40|154792.2|154702.2|154789.4|154699.4|154801.1|154711.1|154785.3|154695.3|31
1653913430000|2022-05-30 12:23:50|154790.7|154700.7|154854|154764|154860.9|154770.9|154790.7|154700.7|37
1653913440000|2022-05-30 12:24:00|154854.7|154764.7|154860.3|154770.3|154862.2|154772.2|154853.1|154763.1|32
1653913450000|2022-05-30 12:24:10|154860.4|154770.4|154883|154793|154892.3|154802.3|154850.3|154760.3|34
1653913460000|2022-05-30 12:24:20|154881|154791|154884.6|154794.6|154892.5|154802.5|154881|154791|29
1653913470000|2022-05-30 12:24:30|154884.4|154794.4|154886.7|154796.7|154886.8|154796.8|154884.4|154794.4|16
1653913480000|2022-05-30 12:24:40|154885.5|154795.5|154893|154803|154897.3|154807.3|154880.6|154790.6|35
1653913490000|2022-05-30 12:24:50|154893.5|154803.5|154894.1|154804.1|154900.5|154810.5|154883.6|154793.6|33
1653913500000|2022-05-30 12:25:00|154894.4|154804.4|154902|154812|154925.7|154835.7|154885.9|154786.7|34
1653913510000|2022-05-30 12:25:10|154899|154809|154913.1|154823.1|154937.4|154827.3|154892.6|154801.3|36
1653913520000|2022-05-30 12:25:20|154915.9|154825.9|154911.3|154821.3|154923.3|154833.3|154909.2|154819.2|34
1653913530000|2022-05-30 12:25:30|154912|154822|154912.5|154822.5|154927.9|154837.9|154900.1|154790.9|38
1653913540000|2022-05-30 12:25:40|154911.7|154821.7|154920.9|154830.9|154930.8|154830.9|154902.6|154799.1|37
1653913550000|2022-05-30 12:25:50|154923|154833|154908.9|154818.9|154931|154841|154896.8|154806.8|36
1653913560000|2022-05-30 12:26:00|154905.9|154815.9|154903.6|154813.6|154907.7|154817.7|154897.7|154807.7|32
1653913570000|2022-05-30 12:26:10|154903.5|154813.5|154903.6|154813.6|154914.3|154824.3|154903.4|154813.4|28
1653913580000|2022-05-30 12:26:20|154904.2|154814.2|154925.9|154835.9|154925.9|154835.9|154901|154811|36
1653913590000|2022-05-30 12:26:30|154920.8|154830.8|154912.1|154822.1|154920.8|154830.8|154909.6|154819.6|23
1653913600000|2022-05-30 12:26:40|154909.9|154819.9|154905.1|154815.1|154920.9|154830.9|154893.1|154781.6|35
1653913610000|2022-05-30 12:26:50|154894.7|154804.7|154907.2|154817.2|154920|154828.4|154894.7|154790|37
1653913620000|2022-05-30 12:27:00|154903.6|154813.6|154944.8|154854.8|154947.3|154857.3|154903.6|154797.1|39
1653913630000|2022-05-30 12:27:10|154943.2|154853.2|154945.2|154855.2|154947.8|154857.8|154938.3|154848.3|36
1653913640000|2022-05-30 12:27:20|154945.8|154855.8|154936.7|154846.7|154949.8|154859.8|154936.7|154846.7|34
1653913650000|2022-05-30 12:27:30|154933.7|154843.7|154929.4|154839.4|154935.2|154845.2|154926.7|154836.7|26
1653913660000|2022-05-30 12:27:40|154929.5|154839.5|154938.6|154848.6|154939.6|154849.6|154929.4|154839.4|29
1653913670000|2022-05-30 12:27:50|154938.4|154848.4|154927.1|154837.1|154939.9|154849.9|154922.3|154832.3|31
1653913680000|2022-05-30 12:28:00|154925.1|154835.1|154935.7|154845.7|154942|154852|154925.1|154835.1|33
1653913690000|2022-05-30 12:28:10|154932.8|154842.8|154962.2|154872.2|154963.3|154873.3|154932.8|154842.8|34
1653913700000|2022-05-30 12:28:20|154969.4|154879.4|154966.7|154876.7|154984.3|154894.3|154958.9|154868.9|33
1653913710000|2022-05-30 12:28:30|154966.5|154876.5|154981.7|154891.7|154986|154896|154964.4|154874.4|26
1653913720000|2022-05-30 12:28:40|154982.2|154892.2|154981.4|154891.4|154986.3|154896.3|154975.9|154885.9|29
1653913730000|2022-05-30 12:28:50|154981.8|154891.8|154996.1|154906.1|154996.1|154906.1|154978.8|154888.8|22
1653913740000|2022-05-30 12:29:00|154995.7|154905.7|154981.2|154891.2|155009.1|154919.1|154969.2|154879.2|31
1653913750000|2022-05-30 12:29:10|154980.1|154890.1|154943.8|154853.8|154984.6|154894.6|154943.8|154853.8|35
1653913760000|2022-05-30 12:29:20|154951|154861|154942.1|154852.1|154955.2|154865.2|154942.1|154852.1|26
1653913770000|2022-05-30 12:29:30|154946.2|154856.2|154975.6|154885.6|154977.5|154887.5|154935.6|154845.6|36
1653913780000|2022-05-30 12:29:40|154975.9|154885.9|154972.4|154882.4|154978.5|154888.5|154965.6|154875.6|34
1653913790000|2022-05-30 12:29:50|154976.1|154886.1|154984.3|154894.3|154990|154900|154968.2|154878.2|36
1653913800000|2022-05-30 12:30:00|154992|154902|154979|154889|154992.7|154902.7|154964.9|154874.9|35
1653913810000|2022-05-30 12:30:10|154978.8|154888.8|154970.3|154880.3|154986|154896|154968|154878|25
1653913820000|2022-05-30 12:30:20|154965.3|154875.3|154981.8|154891.8|154988.4|154898.4|154965.3|154875.3|22
1653913830000|2022-05-30 12:30:30|154981.7|154891.7|154978.9|154888.9|154985|154895|154960.7|154870.7|29
1653913840000|2022-05-30 12:30:40|154980|154890|154985.8|154895.8|155016.5|154926.5|154980|154890|39
1653913850000|2022-05-30 12:30:50|154984.1|154894.1|155021.6|154931.6|155021.7|154931.7|154984.1|154894.1|32
1653913860000|2022-05-30 12:31:00|155022.2|154932.2|155003.5|154913.5|155022.2|154932.2|155002|154912|30
1653913870000|2022-05-30 12:31:10|155006.2|154916.2|155008.8|154918.8|155011.9|154921.9|154997.2|154907.2|29
1653913880000|2022-05-30 12:31:20|155009.1|154919.1|155016|154926|155023|154933|154997.7|154907.7|33
1653913890000|2022-05-30 12:31:30|155014.7|154924.7|154985.2|154895.2|155018.9|154928.9|154985.2|154895.2|34
1653913900000|2022-05-30 12:31:40|154962.5|154872.5|154850.8|154760.8|154968.9|154878.9|154850.8|154760.8|39
1653913910000|2022-05-30 12:31:50|154845.7|154755.7|154838.7|154748.7|154858.1|154768.1|154835.9|154745.9|37
1653913920000|2022-05-30 12:32:00|154838.9|154748.9|154849.5|154759.5|154850.1|154760.1|154838.6|154748.6|26
1653913930000|2022-05-30 12:32:10|154849.4|154759.4|154852.6|154762.6|154856.5|154766.5|154849.4|154759.4|15
1653913940000|2022-05-30 12:32:20|154851.9|154761.9|154854.1|154764.1|154855.4|154765.4|154851.9|154761.9|18
1653913950000|2022-05-30 12:32:30|154853.8|154763.8|154858.7|154768.7|154859.3|154769.3|154853.6|154763.6|16
1653913960000|2022-05-30 12:32:40|154858.9|154768.9|154854.6|154764.6|154858.9|154768.9|154852.9|154762.9|20
1653913970000|2022-05-30 12:32:50|154854.1|154764.1|154854|154764|154856|154766|154850.5|154760.5|15
1653913980000|2022-05-30 12:33:00|154854.2|154764.2|154850.4|154760.4|154861.1|154771.1|154847.9|154757.9|16
1653913990000|2022-05-30 12:33:10|154859.6|154769.6|154862.6|154772.6|154862.6|154772.6|154857.7|154767.7|22
1653914000000|2022-05-30 12:33:20|154861.4|154771.4|154869.1|154779.1|154873.5|154783.5|154861.3|154771.3|29
1653914010000|2022-05-30 12:33:30|154869.6|154779.6|154905.9|154815.9|154906.5|154816.5|154868.2|154778.2|31
1653914020000|2022-05-30 12:33:40|154905|154815|154903.6|154813.6|154905.1|154815.1|154876.2|154786.2|35
1653914030000|2022-05-30 12:33:50|154906.6|154816.6|154911.3|154821.3|154912.8|154822.8|154895.6|154805.6|29
1653914040000|2022-05-30 12:34:00|154909.9|154819.9|154906.4|154816.4|154915.2|154825.2|154889.4|154799.4|31
1653914050000|2022-05-30 12:34:10|154908.5|154818.5|154905.3|154815.3|154918.2|154826.3|154897.3|154780.9|32
1653914060000|2022-05-30 12:34:20|154906.2|154816.2|154894.9|154804.9|154913.1|154823.1|154892.9|154802.9|34
1653914070000|2022-05-30 12:34:30|154894|154804|154891.6|154801.6|154903|154813|154878.5|154788.5|31
1653914080000|2022-05-30 12:34:40|154893.3|154803.3|154887.3|154797.3|154897.5|154807.5|154887.3|154797.3|24
1653914090000|2022-05-30 12:34:50|154884.3|154794.3|154885.4|154795.4|154888.2|154798.2|154882.7|154792.7|16
1653914100000|2022-05-30 12:35:00|154885.5|154795.5|154896.7|154806.7|154897.2|154807.2|154884.5|154794.5|21
1653914110000|2022-05-30 12:35:10|154897.2|154807.2|154897.6|154807.6|154905|154815|154897.2|154807.2|18
1653914120000|2022-05-30 12:35:20|154899.1|154809.1|154906.5|154816.5|154924.8|154834.8|154887.4|154797.4|36
1653914130000|2022-05-30 12:35:30|154906.4|154816.4|154908.5|154818.5|154910.5|154820.5|154905|154815|32
1653914140000|2022-05-30 12:35:40|154908.1|154818.1|154921.1|154831.1|154927.3|154837.3|154907.4|154817.4|30
1653914150000|2022-05-30 12:35:50|154925.9|154835.9|154930|154840|154939.1|154849.1|154922.8|154832.8|33
1653914160000|2022-05-30 12:36:00|154930.1|154840.1|154937.3|154847.3|154937.3|154847.3|154924.5|154834.5|32
1653914170000|2022-05-30 12:36:10|154932.4|154842.4|154964.9|154874.9|154966.4|154876.4|154932.4|154842.4|26
1653914180000|2022-05-30 12:36:20|154965|154875|154963.3|154873.3|154965|154875|154962.6|154872.6|12
1653914190000|2022-05-30 12:36:30|154962.3|154872.3|154983.3|154893.3|154991.1|154901.1|154962.3|154872.3|34
1653914200000|2022-05-30 12:36:40|154979.4|154889.4|154987.2|154897.2|154990.6|154900.6|154979.4|154889.4|29
1653914210000|2022-05-30 12:36:50|154988.6|154898.6|155018.7|154928.7|155023.6|154933.6|154981.5|154891.5|22
1653914220000|2022-05-30 12:37:00|155022.9|154932.9|155036.3|154946.3|155039.7|154949.7|155022.9|154932.9|24
1653914230000|2022-05-30 12:37:10|155035.8|154945.8|155019.3|154929.3|155035.8|154945.8|154997|154907|26
1653914240000|2022-05-30 12:37:20|155023.3|154933.3|155020|154930|155025.5|154935.5|155019.9|154929.9|18
1653914250000|2022-05-30 12:37:30|155022.1|154932.1|155028.4|154938.4|155038.5|154948.5|155019.1|154929.1|29
1653914260000|2022-05-30 12:37:40|155030.6|154940.6|155022.5|154932.5|155031.8|154941.8|155017|154927|24
1653914270000|2022-05-30 12:37:50|155022.3|154932.3|155021|154931|155024.4|154934.4|155021|154931|14
1653914280000|2022-05-30 12:38:00|155020.7|154930.7|155022.1|154932.1|155024.8|154934.8|155020.7|154930.7|16
1653914290000|2022-05-30 12:38:10|155022.3|154932.3|155010.4|154920.4|155029.7|154939.7|154989.5|154899.5|26
1653914300000|2022-05-30 12:38:20|155013.6|154923.6|155015.9|154925.9|155021.4|154931.4|155008.5|154918.5|30
1653914310000|2022-05-30 12:38:30|155013.7|154923.7|155034.9|154944.9|155038.9|154948.9|155010.5|154920.5|34
1653914320000|2022-05-30 12:38:40|155039.4|154949.4|155096.6|155006.6|155104.7|155014.7|155037.6|154947.6|34
1653914330000|2022-05-30 12:38:50|155099|155009|155095.2|155005.2|155099|155009|155086|154996|24
1653914340000|2022-05-30 12:39:00|155096.8|155006.8|155063.4|154973.4|155096.8|155006.8|155057.2|154967.2|30
1653914350000|2022-05-30 12:39:10|155062.4|154972.4|155060.3|154970.3|155066.9|154976.9|155054.7|154964.7|28
1653914360000|2022-05-30 12:39:20|155063.2|154973.2|155055.6|154965.6|155063.2|154973.2|155051.5|154961.5|20
1653914370000|2022-05-30 12:39:30|155054.6|154964.6|155075.2|154985.2|155075.2|154985.2|155054.6|154964.6|20
1653914380000|2022-05-30 12:39:40|155065.1|154975.1|155076.9|154986.9|155080.5|154990.5|155065.1|154975.1|30
1653914390000|2022-05-30 12:39:50|155078.6|154988.6|155099.8|155009.8|155102.5|155012.5|155075.9|154985.9|31
1653914400000|2022-05-30 12:40:00|155098.9|155008.9|155088.5|154998.5|155102.1|155012.1|155088.5|154998.5|22
1653914410000|2022-05-30 12:40:10|155092.2|155002.2|155091.7|155001.7|155096.8|155006.8|155091.7|155001.7|32
1653914420000|2022-05-30 12:40:20|155091.5|155001.5|155091.8|155001.8|155092.1|155002.1|155088.2|154998.2|28
1653914430000|2022-05-30 12:40:30|155091.5|155001.5|155109.2|155019.2|155111.6|155021.6|155090.7|155000.7|21
1653914440000|2022-05-30 12:40:40|155108.3|155018.3|155087.2|154997.2|155119.2|155029.2|155083.4|154993.4|21
1653914450000|2022-05-30 12:40:50|155084.7|154994.7|155086.5|154996.5|155086.5|154996.5|155078.2|154988.2|17
1653914460000|2022-05-30 12:41:00|155085.4|154995.4|155089.1|154999.1|155089.1|154999.1|155080.3|154990.3|24
1653914470000|2022-05-30 12:41:10|155098.3|155008.3|155095.5|155005.5|155106|155016|155092|155002|14
1653914480000|2022-05-30 12:41:20|155096.8|155006.8|155098|155008|155100.1|155010.1|155095.5|155005.5|8
1653914490000|2022-05-30 12:41:30|155096.8|155006.8|155104.2|155014.2|155104.2|155014.2|155095.9|155005.9|14
1653914500000|2022-05-30 12:41:40|155104.5|155014.5|155103|155013|155104.5|155014.5|155086.1|154996.1|8
1653914510000|2022-05-30 12:41:50|155111.7|155021.7|155101.8|155011.8|155114.5|155024.5|155091|155001|17
1653914520000|2022-05-30 12:42:00|155105|155015|155111.9|155021.9|155132.5|155023.7|155105|154995.6|12
1653914530000|2022-05-30 12:42:10|155114.2|155024.2|155083.9|154993.9|155119.5|155029.5|155081.8|154991.8|27
1653914540000|2022-05-30 12:42:20|155087.1|154997.1|155071|154981|155093.7|155003.7|155069.2|154979.2|32
1653914550000|2022-05-30 12:42:30|155070.2|154980.2|155076.4|154986.4|155079.5|154989.5|155067.2|154977.2|28
1653914560000|2022-05-30 12:42:40|155077.5|154987.5|155079.5|154989.5|155081.9|154991.9|155076.2|154986.2|21
1653914570000|2022-05-30 12:42:50|155078.9|154988.9|155074.2|154984.2|155080.2|154990.2|155068.8|154978.8|29
1653914580000|2022-05-30 12:43:00|155076.3|154986.3|155078.9|154988.9|155079.9|154989.9|155070.9|154980.9|31
1653914590000|2022-05-30 12:43:10|155079.2|154989.2|155099.3|155009.3|155099.3|155009.3|155068.4|154978.4|22
1653914600000|2022-05-30 12:43:20|155088.9|154998.9|155094.4|155004.4|155098.9|155008.9|155085.2|154995.2|29
1653914610000|2022-05-30 12:43:30|155093.4|155003.4|155090.9|155000.9|155099|155009|155089.8|154999.8|18
1653914620000|2022-05-30 12:43:40|155093.1|155003.1|155093.7|155003.7|155093.7|155003.7|155090|155000|17
1653914630000|2022-05-30 12:43:50|155092.2|155002.2|155094.9|155004.9|155095.1|155005.1|155090|155000|23
1653914640000|2022-05-30 12:44:00|155095.4|155005.4|155097.6|155007.6|155097.6|155007.6|155094.1|155004.1|14
1653914650000|2022-05-30 12:44:10|155097.4|155007.4|155116.3|155026.3|155124.3|155034.3|155097.4|155007.4|24
1653914660000|2022-05-30 12:44:20|155114.6|155024.6|155057.2|154967.2|155114.6|155024.6|155052.7|154962.7|32
1653914670000|2022-05-30 12:44:30|155057.1|154967.1|155074.3|154984.3|155074.7|154984.7|155057.1|154967.1|31
1653914680000|2022-05-30 12:44:40|155074.1|154984.1|155068.7|154978.7|155075|154985|155066.6|154976.6|21
1653914690000|2022-05-30 12:44:50|155068.6|154978.6|155077.4|154987.4|155077.5|154987.5|155067.8|154977.8|32
1653914700000|2022-05-30 12:45:00|155076.8|154986.8|155071.1|154981.1|155077.6|154987.6|155060.9|154970.9|35
1653914710000|2022-05-30 12:45:10|155070.5|154980.5|155083.6|154993.6|155089.5|154999.5|155070.5|154980.5|29
1653914720000|2022-05-30 12:45:20|155087.8|154997.8|155067.5|154977.5|155087.8|154997.8|155062.5|154972.5|31
1653914730000|2022-05-30 12:45:30|155067.7|154977.7|155062.1|154972.1|155067.7|154977.7|155060.7|154970.7|16
1653914740000|2022-05-30 12:45:40|155062.4|154972.4|155076.3|154986.3|155079.6|154989.6|155061.3|154971.3|27
1653914750000|2022-05-30 12:45:50|155075.7|154985.7|155119.6|155029.6|155143.7|155034.2|155075.7|154985.7|33
1653914760000|2022-05-30 12:46:00|155119.4|155029.4|155152.4|155062.4|155152.4|155062.4|155118.5|155028.5|28
1653914770000|2022-05-30 12:46:10|155147|155057|155162.8|155072.8|155170.5|155080.5|155146.5|155056.5|33
1653914780000|2022-05-30 12:46:20|155172.8|155082.8|155184.7|155094.7|155188.4|155098.4|155167.1|155077.1|37
1653914790000|2022-05-30 12:46:30|155184.2|155094.2|155178.1|155088.1|155187.9|155097.9|155177.6|155087.6|31
1653914800000|2022-05-30 12:46:40|155177.6|155087.6|155182.8|155092.8|155186|155096|155177|155087|28
1653914810000|2022-05-30 12:46:50|155182.7|155092.7|155183.3|155093.3|155186.7|155096.7|155182.2|155092.2|30
1653914820000|2022-05-30 12:47:00|155183.5|155093.5|155188.5|155098.5|155188.5|155098.5|155183.5|155093.5|25
1653914830000|2022-05-30 12:47:10|155187.4|155097.4|155194.3|155104.3|155197.4|155107.4|155183.1|155093.1|28
1653914840000|2022-05-30 12:47:20|155193.3|155103.3|155186.4|155096.4|155196.4|155106.4|155184|155094|17
1653914850000|2022-05-30 12:47:30|155196.5|155106.5|155190.8|155100.8|155196.5|155106.5|155189.4|155099.4|18
1653914860000|2022-05-30 12:47:40|155190.3|155100.3|155190.3|155100.3|155192.3|155102.3|155189.1|155099.1|15
1653914870000|2022-05-30 12:47:50|155185.1|155095.1|155193.5|155103.5|155193.8|155103.8|155180.2|155090.2|12
1653914880000|2022-05-30 12:48:00|155198.3|155108.3|155189.8|155099.8|155198.3|155108.3|155185.5|155095.5|20
1653914890000|2022-05-30 12:48:10|155185.5|155095.5|155188.8|155098.8|155189.8|155099.8|155182.6|155092.6|13
1653914900000|2022-05-30 12:48:20|155189.4|155099.4|155192.9|155102.9|155192.9|155102.9|155186.1|155096.1|11
1653914910000|2022-05-30 12:48:30|155192.2|155102.2|155190.1|155100.1|155192.2|155102.2|155188.9|155098.9|6
1653914920000|2022-05-30 12:48:40|155190.5|155100.5|155188.7|155098.7|155196.6|155106.6|155188.7|155098.7|7
1653914930000|2022-05-30 12:48:50|155189.9|155099.9|155177.4|155087.4|155191.3|155101.3|155177.4|155087.4|22
1653914940000|2022-05-30 12:49:00|155177.2|155087.2|155182.4|155092.4|155182.8|155092.8|155175.1|155085.1|23
1653914950000|2022-05-30 12:49:10|155179.5|155089.5|155172|155082|155186.9|155096.9|155172|155082|24
1653914960000|2022-05-30 12:49:20|155174.8|155084.8|155170.4|155080.4|155176.5|155086.5|155166.5|155076.5|18
1653914970000|2022-05-30 12:49:30|155169.2|155079.2|155172.9|155082.9|155174.9|155084.9|155167.7|155077.7|16
1653914980000|2022-05-30 12:49:40|155173|155083|155175.3|155085.3|155175.8|155085.8|155172.3|155082.3|10
1653914990000|2022-05-30 12:49:50|155176.5|155086.5|155177.7|155087.7|155177.8|155087.8|155174.4|155084.4|7
1653915000000|2022-05-30 12:50:00|155174.2|155084.2|155162.6|155072.6|155174.2|155084.2|155154.6|155064.6|22
1653915010000|2022-05-30 12:50:10|155161.8|155071.8|155186.5|155096.5|155187.7|155097.7|155160.6|155070.6|19
1653915020000|2022-05-30 12:50:20|155171.8|155081.8|155171.1|155081.1|155186.6|155096.6|155166.3|155076.3|20
1653915030000|2022-05-30 12:50:30|155171.9|155081.9|155101.1|155011.1|155171.9|155081.9|155101.1|155011.1|26
1653915040000|2022-05-30 12:50:40|155102.7|155012.7|155102.8|155012.8|155104.6|155014.6|155101.3|155011.3|20
1653915050000|2022-05-30 12:50:50|155100.8|155010.8|155101.8|155011.8|155102.4|155012.4|155100.1|155010.1|19
1653915060000|2022-05-30 12:51:00|155101.9|155011.9|155103.3|155013.3|155104.6|155014.6|155099.8|155009.8|28
1653915070000|2022-05-30 12:51:10|155103.7|155013.7|155106.1|155016.1|155106.5|155016.5|155101.9|155011.9|20
1653915080000|2022-05-30 12:51:20|155106.3|155016.3|155097.4|155007.4|155118.2|155016.5|155097|154988.2|23
1653915090000|2022-05-30 12:51:30|155096.9|155006.9|155097.6|155007.6|155100.1|155010.1|155096.9|155006.9|16
1653915100000|2022-05-30 12:51:40|155097.5|155007.5|155102.3|155012.3|155102.4|155012.4|155097.5|155007.5|16
1653915110000|2022-05-30 12:51:50|155102.1|155012.1|155102.8|155012.8|155103.2|155013.2|155099.8|155009.8|11
1653915120000|2022-05-30 12:52:00|155102|155012|155104.8|155014.8|155104.8|155014.8|155100.5|155010.5|12
1653915130000|2022-05-30 12:52:10|155104.1|155014.1|155103.4|155013.4|155105.9|155015.9|155101.7|155011.7|22
1653915140000|2022-05-30 12:52:20|155103.3|155013.3|155102.9|155012.9|155105.1|155015.1|155102.7|155012.7|16
1653915150000|2022-05-30 12:52:30|155104.2|155014.2|155095.9|155005.9|155104.5|155014.5|155095.9|155005.9|17
1653915160000|2022-05-30 12:52:40|155098.2|155008.2|155096.2|155006.2|155100.5|155010.5|155096.2|155006.2|17
1653915170000|2022-05-30 12:52:50|155096|155006|155061.3|154971.3|155097|155007|155056.6|154966.6|20
1653915180000|2022-05-30 12:53:00|155062.8|154972.8|155056.5|154966.5|155065.5|154975.5|155054.4|154964.4|26
1653915190000|2022-05-30 12:53:10|155057.1|154967.1|155072.2|154982.2|155090.5|154984.6|155055.5|154960.5|29
1653915200000|2022-05-30 12:53:20|155071.6|154981.6|155070|154980|155075.4|154985.4|155069.5|154979.5|21
1653915210000|2022-05-30 12:53:30|155069.4|154979.4|155068.7|154978.7|155069.8|154979.8|155063.8|154973.8|29
1653915220000|2022-05-30 12:53:40|155068.5|154978.5|155072.9|154982.9|155072.9|154982.9|155068.5|154978.5|21
1653915230000|2022-05-30 12:53:50|155073.3|154983.3|155077.1|154987.1|155077.6|154987.6|155072.9|154982.9|25
1653915240000|2022-05-30 12:54:00|155076.8|154986.8|155086.6|154996.6|155088.6|154998.6|155076.7|154986.7|28
1653915250000|2022-05-30 12:54:10|155086.3|154996.3|155126.2|155036.2|155126.8|155036.8|155085.2|154995.2|31
1653915260000|2022-05-30 12:54:20|155126.9|155036.9|155122.9|155032.9|155127.9|155037.9|155122.9|155032.9|23
1653915270000|2022-05-30 12:54:30|155122.5|155032.5|155132.1|155042.1|155133.4|155043.4|155122.5|155032.5|25
1653915280000|2022-05-30 12:54:40|155131.9|155041.9|155126.9|155036.9|155138.2|155048.2|155126.9|155036.9|29
1653915290000|2022-05-30 12:54:50|155126.8|155036.8|155128.2|155038.2|155128.3|155038.3|155126.4|155036.4|11
1653915300000|2022-05-30 12:55:00|155127.9|155037.9|155133|155043|155135.2|155045.2|155127.6|155037.6|26
1653915310000|2022-05-30 12:55:10|155127.7|155037.7|155156.3|155066.3|155156.3|155066.3|155120.2|155030.2|29
1653915320000|2022-05-30 12:55:20|155155|155065|155125.9|155035.9|155157.3|155067.3|155125.9|155035.9|28
1653915330000|2022-05-30 12:55:30|155127.8|155037.8|155111.1|155021.1|155129.2|155039.2|155107.8|155017.8|25
1653915340000|2022-05-30 12:55:40|155113|155023|155116.2|155026.2|155117.4|155027.4|155112.7|155022.7|20
1653915350000|2022-05-30 12:55:50|155116.5|155026.5|155117.6|155027.6|155118|155028|155116.4|155026.4|9
1653915360000|2022-05-30 12:56:00|155117.3|155027.3|155048.3|154958.3|155117.3|155027.3|155045.9|154955.9|28
1653915370000|2022-05-30 12:56:10|155048.8|154958.8|155046.8|154956.8|155050|154960|155046.8|154956.8|21
1653915380000|2022-05-30 12:56:20|155047.2|154957.2|155047|154957|155052.1|154962.1|155045|154955|28
1653915390000|2022-05-30 12:56:30|155047.2|154957.2|155044.7|154954.7|155051|154961|155042.7|154952.7|20
1653915400000|2022-05-30 12:56:40|155046.4|154956.4|155043.4|154953.4|155046.4|154956.4|155043|154953|16
1653915410000|2022-05-30 12:56:50|155043.7|154953.7|155044.2|154954.2|155044.3|154954.3|155042.9|154952.9|16
1653915420000|2022-05-30 12:57:00|155043.1|154953.1|155015.7|154925.7|155047|154957|155012.3|154922.3|32
1653915430000|2022-05-30 12:57:10|155018.1|154928.1|155024.3|154934.3|155027|154937|155014.2|154924.2|23
1653915440000|2022-05-30 12:57:20|155025.6|154935.6|155040.3|154950.3|155040.5|154950.5|155025.4|154935.4|19
1653915450000|2022-05-30 12:57:30|155039.1|154949.1|155042.2|154952.2|155044.7|154954.7|155030.1|154940.1|28
1653915460000|2022-05-30 12:57:40|155042.7|154952.7|155033.4|154943.4|155046.5|154956.5|155032.9|154942.9|23
1653915470000|2022-05-30 12:57:50|155033.7|154943.7|155037.1|154947.1|155037.3|154947.3|155033.1|154943.1|23
1653915480000|2022-05-30 12:58:00|155037.5|154947.5|155035.5|154945.5|155039.5|154949.5|155030.4|154940.4|28
1653915490000|2022-05-30 12:58:10|155036.2|154946.2|155038|154948|155039.6|154949.6|155035.8|154945.8|24
1653915500000|2022-05-30 12:58:20|155037.1|154947.1|155037.5|154947.5|155038.6|154948.6|155035.5|154945.5|23
1653915510000|2022-05-30 12:58:30|155037.9|154947.9|155061.6|154971.6|155076.5|154975.2|155037.9|154944.8|26
1653915520000|2022-05-30 12:58:40|155065|154975|155056.9|154966.9|155065|154975|155056.9|154966.9|24
1653915530000|2022-05-30 12:58:50|155058.7|154968.7|155049.8|154959.8|155058.7|154968.7|155049.6|154959.6|22
1653915540000|2022-05-30 12:59:00|155050.6|154960.6|155052.8|154962.8|155055.2|154965.2|155050.6|154960.6|22
1653915550000|2022-05-30 12:59:10|155053.4|154963.4|155062.2|154972.2|155067|154977|155051.6|154961.6|25
1653915560000|2022-05-30 12:59:20|155062.1|154972.1|155034.4|154944.4|155062.7|154972.7|155017.1|154927.1|36
1653915570000|2022-05-30 12:59:30|155034.3|154944.3|155052|154962|155070.2|154963.3|155034.3|154940.2|27
1653915580000|2022-05-30 12:59:40|155052.8|154962.8|155050.1|154960.1|155053.1|154963.1|155046.8|154956.8|22
1653915590000|2022-05-30 12:59:50|155053.6|154963.6|155041.5|154951.5|155053.8|154963.8|155036.9|154946.9|32
1653915600000|2022-05-30 13:00:00|155041.6|154951.6|155057.2|154967.2|155062.1|154972.1|155024.9|154934.9|36
1653915610000|2022-05-30 13:00:10|155057.5|154967.5|155057.3|154967.3|155058.7|154968.7|155054.2|154964.2|27
1653915620000|2022-05-30 13:00:20|155058.3|154968.3|155060.5|154970.5|155061.1|154971.1|155044|154954|31
1653915630000|2022-05-30 13:00:30|155058.2|154968.2|155064|154974|155066.4|154976.4|155058.1|154968.1|28
1653915640000|2022-05-30 13:00:40|155061.2|154971.2|155032.2|154942.2|155063.7|154973.7|155026.3|154936.3|32
1653915650000|2022-05-30 13:00:50|155034.8|154944.8|155049.4|154959.4|155049.4|154959.4|155034.1|154944.1|26
1653915660000|2022-05-30 13:01:00|155049|154959|155039.9|154949.9|155051.5|154961.5|155024.4|154934.4|28
1653915670000|2022-05-30 13:01:10|155040|154950|155064.2|154974.2|155069.1|154979.1|155031.6|154941.6|33
1653915680000|2022-05-30 13:01:20|155066.5|154976.5|155055.1|154965.1|155076.3|154986.3|155045.7|154955.7|30
1653915690000|2022-05-30 13:01:30|155058.2|154968.2|155053.8|154963.8|155058.2|154968.2|155042.1|154952.1|30
1653915700000|2022-05-30 13:01:40|155054.7|154964.7|155066.3|154976.3|155075.3|154985.3|155044.3|154954.3|34
1653915710000|2022-05-30 13:01:50|155074.5|154984.5|155002.2|154912.2|155074.5|154984.5|154992.9|154902.9|37
1653915720000|2022-05-30 13:02:00|155009.4|154919.4|154990.5|154900.5|155012.2|154922.2|154990.5|154900.5|34
1653915730000|2022-05-30 13:02:10|154989.9|154899.9|154992.9|154902.9|154994.9|154904.9|154989.8|154899.8|24
1653915740000|2022-05-30 13:02:20|154993.1|154903.1|154990.4|154900.4|155005.6|154915.6|154982.4|154892.4|28
1653915750000|2022-05-30 13:02:30|154990.2|154900.2|155011.6|154921.6|155015.4|154925.4|154990.2|154900.2|27
1653915760000|2022-05-30 13:02:40|155011.5|154921.5|155080.6|154990.6|155081.5|154991.5|155006.1|154906.1|37
1653915770000|2022-05-30 13:02:50|155080.2|154990.2|155095.4|155005.4|155114.5|155024.5|155078.1|154988.1|25
1653915780000|2022-05-30 13:03:00|155095.6|155005.6|155096.2|155006.2|155096.3|155006.3|155090.8|155000.8|22
1653915790000|2022-05-30 13:03:10|155095.9|155005.9|155094.5|155004.5|155107.9|155017.9|155094.5|155004.5|17
1653915800000|2022-05-30 13:03:20|155095.6|155005.6|155095|155005|155096.9|155006.9|155095|155005|23
1653915810000|2022-05-30 13:03:30|155073.6|154983.6|155067.4|154977.4|155073.6|154983.6|155059.9|154969.9|23
1653915820000|2022-05-30 13:03:40|155067.5|154977.5|155065.1|154975.1|155071.5|154981.5|155062.1|154972.1|20
1653915830000|2022-05-30 13:03:50|155065.5|154975.5|155078.3|154988.3|155078.3|154988.3|155062.8|154972.8|30
1653915840000|2022-05-30 13:04:00|155079|154989|155096.8|155006.8|155104.2|155014.2|155073.8|154983.8|21
1653915850000|2022-05-30 13:04:10|155096|155006|155090.3|155000.3|155096|155006|155084.3|154994.3|30
1653915860000|2022-05-30 13:04:20|155091.8|155001.8|155097.1|155007.1|155100.2|155010.2|155090.9|155000.9|18
1653915870000|2022-05-30 13:04:30|155095.5|155005.5|155101.3|155011.3|155101.3|155011.3|155095.5|155005.5|18
1653915880000|2022-05-30 13:04:40|155099.5|155009.5|155099|155009|155107|155017|155097.1|155007.1|18
1653915890000|2022-05-30 13:04:50|155111.5|155021.5|155127.8|155037.8|155129.9|155039.9|155106.5|155016.5|29
1653915900000|2022-05-30 13:05:00|155129.7|155039.7|155110.7|155020.7|155130.3|155040.3|155110|155020|19
1653915910000|2022-05-30 13:05:10|155104.6|155014.6|155106.5|155016.5|155115.3|155025.3|155104.6|155014.6|21
1653915920000|2022-05-30 13:05:20|155105.8|155015.8|155104.7|155014.7|155107.3|155017.3|155104.4|155014.4|20
1653915930000|2022-05-30 13:05:30|155103.9|155013.9|155107|155017|155110.1|155020.1|155100|155010|12
1653915940000|2022-05-30 13:05:40|155103|155013|155109|155019|155126.7|155036.7|155103|155013|31
1653915950000|2022-05-30 13:05:50|155109.4|155019.4|155122.4|155032.4|155127.5|155037.5|155104.9|155014.9|37
1653915960000|2022-05-30 13:06:00|155121.6|155031.6|155106.9|155016.9|155123.5|155033.5|155098.8|155008.8|26
1653915970000|2022-05-30 13:06:10|155106.3|155016.3|155099.3|155009.3|155107.1|155017.1|155095.7|155005.7|27
1653915980000|2022-05-30 13:06:20|155097.7|155007.7|155103.5|155013.5|155104|155014|155097.7|155007.7|24
1653915990000|2022-05-30 13:06:30|155099.7|155009.7|155102.8|155012.8|155104.4|155014.4|155099.4|155009.4|24
1653916000000|2022-05-30 13:06:40|155103.1|155013.1|155108.8|155018.8|155109|155019|155103|155013|22
1653916010000|2022-05-30 13:06:50|155109.2|155019.2|155110|155020|155111.8|155021.8|155107.2|155017.2|21
1653916020000|2022-05-30 13:07:00|155110.1|155020.1|155105|155015|155112.1|155022.1|155102.1|155012.1|26
1653916030000|2022-05-30 13:07:10|155104.4|155014.4|155121.5|155031.5|155126.9|155036.9|155102.5|155012.5|34
1653916040000|2022-05-30 13:07:20|155119.4|155029.4|155137.5|155047.5|155139.9|155049.9|155119.4|155029.4|24
1653916050000|2022-05-30 13:07:30|155136.8|155046.8|155179.4|155089.4|155183.2|155093.2|155135.2|155045.2|19
1653916060000|2022-05-30 13:07:40|155181.4|155091.4|155176.3|155086.3|155184.7|155094.7|155174.6|155084.6|35
1653916070000|2022-05-30 13:07:50|155175.7|155085.7|155174.2|155084.2|155177.4|155087.4|155172.3|155082.3|30
1653916080000|2022-05-30 13:08:00|155176.8|155086.8|155180.4|155090.4|155181.2|155091.2|155176.8|155086.8|29
1653916090000|2022-05-30 13:08:10|155183.8|155093.8|155182.8|155092.8|155183.8|155093.8|155179|155089|23
1653916100000|2022-05-30 13:08:20|155182.3|155092.3|155213.6|155123.6|155213.6|155123.6|155181.1|155091.1|24
1653916110000|2022-05-30 13:08:30|155212.8|155122.8|155200.6|155110.6|155213.4|155123.4|155198.9|155108.9|30
1653916120000|2022-05-30 13:08:40|155200.7|155110.7|155199.9|155109.9|155201.2|155111.2|155199.9|155109.9|19
1653916130000|2022-05-30 13:08:50|155200.1|155110.1|155210.2|155120.2|155230.6|155129.9|155199.6|155100.3|24
1653916140000|2022-05-30 13:09:00|155210.6|155120.6|155212.7|155122.7|155216.9|155126.9|155208.8|155118.8|34
1653916150000|2022-05-30 13:09:10|155212.6|155122.6|155178.1|155088.1|155213.1|155123.1|155175.3|155085.3|23
1653916160000|2022-05-30 13:09:20|155178|155088|155156.7|155066.7|155183.2|155088|155156.7|155052.3|35
1653916170000|2022-05-30 13:09:30|155155.2|155065.2|155162.6|155072.6|155165.1|155075.1|155153.7|155063.7|31
1653916180000|2022-05-30 13:09:40|155162.1|155072.1|155143.1|155053.1|155162.1|155072.1|155142.2|155052.2|27
1653916190000|2022-05-30 13:09:50|155143.7|155053.7|155139.2|155049.2|155144|155054|155120.5|155030.5|32
1653916200000|2022-05-30 13:10:00|155138|155048|155136|155046|155145.4|155055.4|155130.2|155040.2|32
1653916210000|2022-05-30 13:10:10|155135.9|155045.9|155135|155045|155143.4|155053.4|155130.7|155040.7|30
1653916220000|2022-05-30 13:10:20|155134.8|155044.8|155130.8|155040.8|155138.8|155048.8|155124.5|155034.5|33
1653916230000|2022-05-30 13:10:30|155132.2|155042.2|155083.7|154953.7|155140.8|155050.8|155065.3|154951.1|26
1653916240000|2022-05-30 13:10:40|155083.3|154953.3|155061|154971|155083.3|154976|155058.6|154949.3|23
1653916250000|2022-05-30 13:10:50|155058.2|154968.2|155064.5|154974.5|155065.9|154975.9|155058.2|154968.2|18
1653916260000|2022-05-30 13:11:00|155064.8|154974.8|155057.8|154967.8|155068.1|154978.1|155056.1|154966.1|26
1653916270000|2022-05-30 13:11:10|155059.2|154969.2|155058.8|154968.8|155061.2|154971.2|155055.1|154965.1|14
1653916280000|2022-05-30 13:11:20|155058.9|154968.9|155064|154974|155064.2|154974.2|155056.7|154966.7|14
1653916290000|2022-05-30 13:11:30|155063.3|154973.3|155064.2|154974.2|155065|154975|155062.6|154972.6|13
1653916300000|2022-05-30 13:11:40|155065|154975|155062|154972|155066.4|154976.4|155061.9|154971.9|13
1653916310000|2022-05-30 13:11:50|155052.2|154962.2|155058|154968|155068|154978|155052.2|154962.2|24
1653916320000|2022-05-30 13:12:00|155056.7|154966.7|155007.5|154917.5|155056.7|154966.7|155002|154912|31
1653916330000|2022-05-30 13:12:10|155007.9|154917.9|155009.4|154919.4|155010|154920|155006|154916|18
1653916340000|2022-05-30 13:12:20|155007.9|154917.9|155004.1|154914.1|155008.5|154918.5|155000.2|154910.2|13
1653916350000|2022-05-30 13:12:30|155008.9|154918.9|155057.6|154927.6|155057.6|154951.7|155008.8|154918.8|35
1653916360000|2022-05-30 13:12:40|155058.3|154928.3|155034.5|154944.5|155058.5|154947.8|155028.8|154926|21
1653916370000|2022-05-30 13:12:50|155032.4|154942.4|155026|154936|155035.1|154945.1|155025.9|154935.9|23
1653916380000|2022-05-30 13:13:00|155045.2|154915.2|155024.2|154934.2|155047.1|154936.5|155022|154915|24
1653916390000|2022-05-30 13:13:10|155008.2|154918.2|154970|154880|155008.2|154918.2|154967.7|154877.7|27
1653916400000|2022-05-30 13:13:20|154969.6|154879.6|154970.8|154880.8|154972.1|154882.1|154964.3|154874.3|20
1653916410000|2022-05-30 13:13:30|154971.1|154881.1|154978.2|154888.2|154979.2|154889.2|154968.8|154878.8|23
1653916420000|2022-05-30 13:13:40|154978.4|154888.4|154999.4|154869.4|155007|154896.9|154978.4|154868.3|23
1653916430000|2022-05-30 13:13:50|155000.2|154870.2|154980|154890|155002.2|154890.8|154980|154867.4|14
1653916440000|2022-05-30 13:14:00|154982.1|154892.1|154945.7|154855.7|155013.9|154900|154941.3|154851.3|30
1653916450000|2022-05-30 13:14:10|154944.9|154854.9|154893.5|154803.5|154944.9|154854.9|154885.9|154787.5|32
1653916460000|2022-05-30 13:14:20|154893.2|154803.2|154892.3|154802.3|154899.6|154809.6|154888.7|154798.7|30
1653916470000|2022-05-30 13:14:30|154890.8|154800.8|154891.9|154801.9|154897.6|154807.6|154887.3|154797.3|25
1653916480000|2022-05-30 13:14:40|154893|154803|154890.6|154800.6|154893.2|154803.2|154888.3|154798.3|18
1653916490000|2022-05-30 13:14:50|154890.7|154800.7|154875.2|154785.2|154890.7|154800.7|154875.2|154785.2|24
1653916500000|2022-05-30 13:15:00|154873.5|154783.5|154880.8|154790.8|154881.7|154791.7|154872.7|154782.7|20
1653916510000|2022-05-30 13:15:10|154857.4|154767.4|154831.8|154741.8|154857.4|154767.4|154829.5|154739.5|23
1653916520000|2022-05-30 13:15:20|154833.3|154743.3|154832.7|154742.7|154837.9|154747.9|154832.2|154742.2|14
1653916530000|2022-05-30 13:15:30|154836.9|154746.9|154839.6|154749.6|154839.6|154749.6|154826.6|154736.6|14
1653916540000|2022-05-30 13:15:40|154837.5|154747.5|154838.9|154748.9|154841.4|154751.4|154837.5|154747.5|9
1653916550000|2022-05-30 13:15:50|154840.3|154750.3|154845.5|154755.5|154847.1|154757.1|154840.3|154750.3|13
1653916560000|2022-05-30 13:16:00|154845.9|154755.9|154841|154751|154847.2|154757.2|154836.8|154746.8|23
1653916570000|2022-05-30 13:16:10|154838.4|154748.4|154845.5|154755.5|154845.5|154755.5|154838.4|154748.4|12
1653916580000|2022-05-30 13:16:20|154841.4|154751.4|154841|154751|154841.9|154751.9|154840|154750|6
1653916590000|2022-05-30 13:16:30|154848.6|154758.6|154853.2|154763.2|154854.1|154764.1|154825.3|154735.3|20
1653916600000|2022-05-30 13:16:40|154857.3|154767.3|154853.4|154763.4|154857.3|154767.3|154852.2|154762.2|9
1653916610000|2022-05-30 13:16:50|154849.2|154759.2|154869|154779|154870.2|154780.2|154834.4|154744.4|22
1653916620000|2022-05-30 13:17:00|154869.1|154779.1|154864.6|154774.6|154871.6|154781.6|154864|154774|21
1653916630000|2022-05-30 13:17:10|154864.3|154774.3|154862.9|154772.9|154867.1|154777.1|154862.9|154772.9|10
1653916640000|2022-05-30 13:17:20|154864.8|154774.8|154860.4|154770.4|154897.3|154785.8|154859.3|154766.2|24
1653916650000|2022-05-30 13:17:30|154865|154775|154830.1|154740.1|154865|154775|154830.1|154740.1|33
1653916660000|2022-05-30 13:17:40|154829|154739|154832.8|154742.8|154836.2|154746.2|154827|154737|21
1653916670000|2022-05-30 13:17:50|154832.9|154742.9|154838.1|154748.1|154838.1|154748.1|154832.8|154742.8|18
1653916680000|2022-05-30 13:18:00|154836.3|154746.3|154838.1|154748.1|154838.1|154748.1|154834.1|154744.1|13
1653916690000|2022-05-30 13:18:10|154830.7|154740.7|154831.5|154741.5|154833.3|154743.3|154830.1|154740.1|12
1653916700000|2022-05-30 13:18:20|154832.8|154742.8|154885.9|154795.9|154895.5|154805.5|154831.2|154741.2|15
1653916710000|2022-05-30 13:18:30|154887.4|154797.4|154875.3|154785.3|154887.4|154797.4|154871.9|154781.9|30
1653916720000|2022-05-30 13:18:40|154872.7|154782.7|154877|154787|154879.2|154789.2|154872|154782|17
1653916730000|2022-05-30 13:18:50|154878.1|154788.1|154881.8|154791.8|154881.8|154791.8|154873.8|154783.8|19
1653916740000|2022-05-30 13:19:00|154882.7|154792.7|154879.3|154789.3|154884.8|154794.8|154879.3|154789.3|22
1653916750000|2022-05-30 13:19:10|154879|154789|154883.4|154793.4|154885.2|154795.2|154879|154789|12
1653916760000|2022-05-30 13:19:20|154883.3|154793.3|154882.7|154792.7|154885.4|154795.4|154880.4|154790.4|21
1653916770000|2022-05-30 13:19:30|154885.3|154795.3|154887.4|154797.4|154887.4|154797.4|154880.8|154790.8|27
1653916780000|2022-05-30 13:19:40|154887.1|154797.1|154887.4|154797.4|154890.1|154800.1|154882.6|154792.6|20
1653916790000|2022-05-30 13:19:50|154889.1|154799.1|154887.3|154797.3|154889.2|154799.2|154883.4|154793.4|33
1653916800000|2022-05-30 13:20:00|154887.6|154797.6|154891|154801|154891|154801|154885.4|154795.4|25
1653916810000|2022-05-30 13:20:10|154890.9|154800.9|154894.7|154804.7|154895.4|154805.4|154889.6|154799.6|26
1653916820000|2022-05-30 13:20:20|154893.5|154803.5|154893.8|154803.8|154895.7|154805.7|154891.1|154801.1|25
1653916830000|2022-05-30 13:20:30|154894.3|154804.3|154895.7|154805.7|154896|154806|154894|154804|13
1653916840000|2022-05-30 13:20:40|154891.7|154801.7|154895.3|154805.3|154895.4|154805.4|154887.8|154797.8|30
1653916850000|2022-05-30 13:20:50|154895.5|154805.5|154896.1|154806.1|154896.2|154806.2|154894.7|154804.7|18
1653916860000|2022-05-30 13:21:00|154896.6|154806.6|154893.5|154803.5|154896.7|154806.7|154891.1|154801.1|20
1653916870000|2022-05-30 13:21:10|154894.1|154804.1|154908.1|154818.1|154909.2|154819.2|154894.1|154804.1|25
1653916880000|2022-05-30 13:21:20|154908.4|154818.4|154905.4|154815.4|154908.4|154818.4|154904.7|154814.7|21
1653916890000|2022-05-30 13:21:30|154905.5|154815.5|154896.9|154806.9|154905.5|154815.5|154893|154803|27
1653916900000|2022-05-30 13:21:40|154896.8|154806.8|154941.2|154851.2|154941.2|154851.2|154896.8|154806.8|28
1653916910000|2022-05-30 13:21:50|154940.7|154850.7|154943.4|154853.4|154945.2|154855.2|154939.2|154849.2|25
1653916920000|2022-05-30 13:22:00|154943.1|154853.1|154939.9|154849.9|154944.2|154854.2|154939.9|154849.9|14
1653916930000|2022-05-30 13:22:10|154939|154849|154940.3|154850.3|154941.3|154851.3|154938.3|154848.3|16
1653916940000|2022-05-30 13:22:20|154939.8|154849.8|154935.8|154845.8|154941.9|154851.9|154934.2|154844.2|21
1653916950000|2022-05-30 13:22:30|154935.3|154845.3|154939.2|154849.2|154940.8|154850.8|154932.8|154842.8|24
1653916960000|2022-05-30 13:22:40|154939.1|154849.1|154967.7|154877.7|154969.2|154879.2|154932.6|154842.6|35
1653916970000|2022-05-30 13:22:50|154966.8|154876.8|154968.4|154878.4|154968.7|154878.7|154965.3|154875.3|33
1653916980000|2022-05-30 13:23:00|154967.7|154877.7|154961|154871|154967.9|154877.9|154952.6|154862.6|33
1653916990000|2022-05-30 13:23:10|154962.1|154872.1|154962.9|154872.9|154963.8|154873.8|154951.9|154861.9|32
1653917000000|2022-05-30 13:23:20|154963.3|154873.3|154972.3|154882.3|154973.4|154883.4|154963.1|154873.1|29
1653917010000|2022-05-30 13:23:30|154972.7|154882.7|154954.7|154864.7|154972.7|154882.7|154952.2|154862.2|22
1653917020000|2022-05-30 13:23:40|154954.8|154864.8|155001|154871|155002.1|154890.1|154952.4|154862.4|23
1653917030000|2022-05-30 13:23:50|155001.2|154871.2|155016.9|154926.9|155017.7|154927.7|154968.4|154871.2|34
1653917040000|2022-05-30 13:24:00|155015|154925|155018.4|154928.4|155020|154930|155015|154925|28
1653917050000|2022-05-30 13:24:10|155018.6|154928.6|154996.5|154906.5|155019.9|154929.9|154995.7|154905.7|19
1653917060000|2022-05-30 13:24:20|154996.8|154906.8|154967.8|154877.8|154996.8|154906.8|154966.9|154876.9|29
1653917070000|2022-05-30 13:24:30|154968.9|154878.9|154973.2|154883.2|154973.2|154883.2|154968.9|154878.9|21
1653917080000|2022-05-30 13:24:40|154972.2|154882.2|154973.4|154883.4|154973.8|154883.8|154970.2|154880.2|13
1653917090000|2022-05-30 13:24:50|154973.8|154883.8|154975.2|154885.2|154976|154886|154973.2|154883.2|10
1653917100000|2022-05-30 13:25:00|154975.4|154885.4|154974.7|154884.7|154976.1|154886.1|154974.4|154884.4|18
1653917110000|2022-05-30 13:25:10|154975.7|154885.7|154974.6|154884.6|154975.7|154885.7|154973.6|154883.6|3
1653917120000|2022-05-30 13:25:20|154975|154885|154978.6|154888.6|154978.8|154888.8|154974.1|154884.1|15
1653917130000|2022-05-30 13:25:30|154978|154888|154979.5|154889.5|154980.5|154890.5|154977.9|154887.9|15
1653917140000|2022-05-30 13:25:40|154980.5|154890.5|154980.5|154890.5|154980.7|154890.7|154978.2|154888.2|18
1653917150000|2022-05-30 13:25:50|154980.9|154890.9|154976.7|154886.7|154980.9|154890.9|154976.5|154886.5|17
1653917160000|2022-05-30 13:26:00|154976.3|154886.3|154977.1|154887.1|154978.7|154888.7|154976.3|154886.3|19
1653917170000|2022-05-30 13:26:10|154977.6|154887.6|154979.3|154889.3|154979.9|154889.9|154977.5|154887.5|17
1653917180000|2022-05-30 13:26:20|154978.7|154888.7|154980.1|154890.1|154981.7|154891.7|154978.5|154888.5|10
1653917190000|2022-05-30 13:26:30|154980.3|154890.3|154982.8|154892.8|154982.8|154892.8|154980.3|154890.3|11
1653917200000|2022-05-30 13:26:40|154982.4|154892.4|154996.6|154906.6|154996.6|154906.6|154968.8|154878.8|25
1653917210000|2022-05-30 13:26:50|154996.8|154906.8|155002.4|154912.4|155002.4|154912.4|154994.7|154904.7|27
1653917220000|2022-05-30 13:27:00|155001|154911|155002.7|154912.7|155002.7|154912.7|155001|154911|6
1653917230000|2022-05-30 13:27:10|155004.1|154914.1|155015.6|154925.6|155020|154930|155004.1|154914.1|18
1653917240000|2022-05-30 13:27:20|155016.3|154926.3|155006|154916|155019|154929|154998|154908|24
1653917250000|2022-05-30 13:27:30|155003.9|154913.9|155017.3|154927.3|155020.3|154930.3|155003.6|154913.6|17
1653917260000|2022-05-30 13:27:40|155018.6|154928.6|155018.4|154928.4|155022|154932|155015.4|154925.4|24
1653917270000|2022-05-30 13:27:50|155018.5|154928.5|155019.7|154929.7|155020.1|154930.1|155015.5|154925.5|13
1653917280000|2022-05-30 13:28:00|155018.6|154928.6|155028.7|154938.7|155030.5|154940.5|155007|154917|23
1653917290000|2022-05-30 13:28:10|155029.6|154939.6|155026.1|154936.1|155032|154942|155024.7|154934.7|30
1653917300000|2022-05-30 13:28:20|155025.6|154935.6|155012.7|154922.7|155026.6|154936.6|155012.2|154922.2|32
1653917310000|2022-05-30 13:28:30|155013.8|154923.8|155015.9|154925.9|155043.2|154936.8|154988.2|154884.6|31
1653917320000|2022-05-30 13:28:40|155015.6|154925.6|155012.5|154922.5|155023.3|154933.3|155006.7|154916.7|31
1653917330000|2022-05-30 13:28:50|155041.3|154911.3|155019.4|154929.4|155041.3|154931.1|155011.6|154908.8|16
1653917340000|2022-05-30 13:29:00|155019.9|154929.9|155021.3|154931.3|155022|154932|155019.2|154929.2|10
1653917350000|2022-05-30 13:29:10|155021.4|154931.4|155021.2|154931.2|155022.4|154932.4|155020.1|154930.1|7
1653917360000|2022-05-30 13:29:20|155020.4|154930.4|155013.6|154923.6|155024.4|154934.4|155010.4|154920.4|11
1653917370000|2022-05-30 13:29:30|155010|154920|155011.2|154921.2|155014.8|154924.8|155004.5|154914.5|17
1653917380000|2022-05-30 13:29:40|155011.8|154921.8|155028.3|154938.3|155031.2|154941.2|155011.8|154921.8|18
1653917390000|2022-05-30 13:29:50|155028.8|154938.8|155030.7|154940.7|155031.1|154941.1|155026.7|154936.7|15
1653917400000|2022-05-30 13:30:00|155030.6|154940.6|155094.8|155004.8|155100.6|155010.6|155029.6|154939.6|29
1653917410000|2022-05-30 13:30:10|155092.3|155002.3|155066.4|154976.4|155092.3|155002.3|155061.1|154971.1|33
1653917420000|2022-05-30 13:30:20|155067.1|154977.1|155066.5|154976.5|155071.8|154981.8|155064.6|154974.6|27
1653917430000|2022-05-30 13:30:30|155065.9|154975.9|155074.1|154984.1|155074.8|154984.8|155065.1|154975.1|32
1653917440000|2022-05-30 13:30:40|155074.5|154984.5|155070.5|154980.5|155075.1|154985.1|155066.6|154976.6|21
1653917450000|2022-05-30 13:30:50|155074|154984|155074.1|154984.1|155080.3|154990.3|155069.2|154979.2|25
1653917460000|2022-05-30 13:31:00|155073.2|154983.2|155075.3|154985.3|155077.3|154987.3|155073.2|154983.2|20
1653917470000|2022-05-30 13:31:10|155075.4|154985.4|155067|154977|155075.6|154985.6|155067|154977|15
1653917480000|2022-05-30 13:31:20|155069.7|154979.7|155072.4|154982.4|155072.4|154982.4|155069.7|154979.7|23
1653917490000|2022-05-30 13:31:30|155071.8|154981.8|155052.9|154962.9|155071.8|154981.8|155052.4|154962.4|33
1653917500000|2022-05-30 13:31:40|155053.9|154963.9|155020.1|154930.1|155055|154965|155007|154917|30
1653917510000|2022-05-30 13:31:50|155019.6|154929.6|155015|154925|155020.2|154930.2|155007.5|154917.5|33
1653917520000|2022-05-30 13:32:00|155015.5|154925.5|155028.4|154938.4|155028.4|154938.4|155013.7|154923.7|28
1653917530000|2022-05-30 13:32:10|155028.7|154938.7|155041.8|154951.8|155043.3|154953.3|155013.2|154923.2|35
1653917540000|2022-05-30 13:32:20|155044.2|154954.2|155039.4|154949.4|155047.6|154957.6|155035.7|154945.7|37
1653917550000|2022-05-30 13:32:30|155042.8|154952.8|155033.1|154943.1|155044.5|154954.5|155030.3|154940.3|35
1653917560000|2022-05-30 13:32:40|155033|154943|155038.3|154948.3|155039.4|154949.4|155031.6|154941.6|34
1653917570000|2022-05-30 13:32:50|155038.9|154948.9|155038.6|154948.6|155042.2|154952.2|155035.8|154945.8|29
1653917580000|2022-05-30 13:33:00|155038.8|154948.8|155037.9|154947.9|155042.3|154952.3|155031.6|154941.6|32
1653917590000|2022-05-30 13:33:10|155038.2|154948.2|155037.1|154947.1|155039.8|154949.8|155033.4|154943.4|36
1653917600000|2022-05-30 13:33:20|155037|154947|155029.1|154939.1|155039.5|154949.5|155028.7|154938.7|33
1653917610000|2022-05-30 13:33:30|155029.5|154939.5|155024.5|154934.5|155031.6|154941.6|155017.3|154927.3|32
1653917620000|2022-05-30 13:33:40|155024.9|154934.9|155028.6|154938.6|155031.3|154941.3|155024.9|154934.9|29
1653917630000|2022-05-30 13:33:50|155029.1|154939.1|155019.3|154929.3|155029.9|154939.9|155019.3|154929.3|20
1653917640000|2022-05-30 13:34:00|155016.2|154926.2|155005.5|154915.5|155016.3|154926.3|155005.2|154915.2|28
1653917650000|2022-05-30 13:34:10|155005.9|154915.9|155014|154924|155016.2|154926.2|154999.9|154909.9|26
1653917660000|2022-05-30 13:34:20|155013.6|154923.6|155011.4|154921.4|155014.8|154924.8|155011|154921|22
1653917670000|2022-05-30 13:34:30|155012|154922|155027.6|154937.6|155030.2|154940.2|155010.9|154920.9|32
1653917680000|2022-05-30 13:34:40|155031.9|154941.9|155030.8|154940.8|155031.9|154941.9|155026.5|154936.5|26
1653917690000|2022-05-30 13:34:50|155030.2|154940.2|155033.5|154943.5|155041.5|154951.5|155028.4|154938.4|28
1653917700000|2022-05-30 13:35:00|155032.4|154942.4|155031.6|154941.6|155038.2|154948.2|155028.8|154938.8|32
1653917710000|2022-05-30 13:35:10|155029.9|154939.9|155027.8|154937.8|155032.5|154942.5|155027.2|154937.2|34
1653917720000|2022-05-30 13:35:20|155025.9|154935.9|155023.7|154933.7|155027.1|154937.1|155023.3|154933.3|27
1653917730000|2022-05-30 13:35:30|155023.3|154933.3|155012.9|154922.9|155023.3|154933.3|155012.9|154922.9|27
1653917740000|2022-05-30 13:35:40|155012|154922|155015.8|154925.8|155017.4|154927.4|155012|154922|29
1653917750000|2022-05-30 13:35:50|155015.3|154925.3|155012.5|154922.5|155015.8|154925.8|155012.1|154922.1|24
1653917760000|2022-05-30 13:36:00|155012.7|154922.7|155000.2|154910.2|155012.7|154922.7|154978.4|154888.4|33
1653917770000|2022-05-30 13:36:10|154999.3|154909.3|155015.7|154925.7|155015.8|154925.8|154996.1|154906.1|24
1653917780000|2022-05-30 13:36:20|155015.1|154925.1|155019.8|154929.8|155020.5|154930.5|155015|154925|27
1653917790000|2022-05-30 13:36:30|155019.9|154929.9|155018.2|154928.2|155020.3|154930.3|155013.6|154923.6|23
1653917800000|2022-05-30 13:36:40|155018.7|154928.7|155018.3|154928.3|155020.8|154930.8|155017.3|154927.3|24
1653917810000|2022-05-30 13:36:50|155018.7|154928.7|155030.5|154940.5|155045.9|154955.9|155018.7|154928.7|35
1653917820000|2022-05-30 13:37:00|155031.7|154941.7|155036.7|154946.7|155036.7|154946.7|155029.9|154939.9|22
1653917830000|2022-05-30 13:37:10|155036.5|154946.5|155016.7|154926.7|155036.5|154946.5|155015.5|154925.5|22
1653917840000|2022-05-30 13:37:20|155015.1|154925.1|155005.5|154915.5|155021.3|154931.3|155001.4|154911.4|27
1653917850000|2022-05-30 13:37:30|155005.2|154915.2|155013.5|154923.5|155014.1|154924.1|155002.8|154912.8|33
1653917860000|2022-05-30 13:37:40|155007.4|154917.4|155017.7|154927.7|155018|154928|155007.4|154917.4|33
1653917870000|2022-05-30 13:37:50|155018.1|154928.1|155014.5|154924.5|155018.1|154928.1|155013.1|154923.1|29
1653917880000|2022-05-30 13:38:00|155016.4|154926.4|155008.6|154918.6|155016.9|154926.9|155008.1|154918.1|25
1653917890000|2022-05-30 13:38:10|155007.9|154917.9|155017.5|154927.5|155020.6|154930.6|155004.2|154914.2|33
1653917900000|2022-05-30 13:38:20|155017|154927|155012.8|154922.8|155020.3|154930.3|155012.2|154922.2|23
1653917910000|2022-05-30 13:38:30|155011.2|154921.2|155012.4|154922.4|155014|154924|155010.5|154920.5|27
1653917920000|2022-05-30 13:38:40|155011.2|154921.2|154998.7|154908.7|155012.7|154922.7|154988.3|154898.3|26
1653917930000|2022-05-30 13:38:50|154999.2|154909.2|155001.8|154911.8|155002.6|154912.6|154999.2|154909.2|24
1653917940000|2022-05-30 13:39:00|155002.9|154912.9|155003.6|154913.6|155003.6|154913.6|155002.3|154912.3|11
1653917950000|2022-05-30 13:39:10|155002.8|154912.8|155008.7|154918.7|155008.7|154918.7|155002.8|154912.8|13
1653917960000|2022-05-30 13:39:20|155010.5|154920.5|155008.2|154918.2|155010.5|154920.5|155005.3|154915.3|14
1653917970000|2022-05-30 13:39:30|155009.3|154919.3|154987.3|154897.3|155010.4|154920.4|154986.4|154896.4|24
1653917980000|2022-05-30 13:39:40|154983.9|154893.9|155000.6|154910.6|155000.6|154910.6|154983.9|154893.9|26
1653917990000|2022-05-30 13:39:50|155001.2|154911.2|155006.8|154916.8|155008.7|154918.7|155000.8|154910.8|22
1653918000000|2022-05-30 13:40:00|155007|154917|155004.8|154914.8|155007|154917|155002.7|154912.7|21
1653918010000|2022-05-30 13:40:10|155005.4|154915.4|154997.5|154907.5|155006|154916|154994.6|154904.6|16
1653918020000|2022-05-30 13:40:20|154997.2|154907.2|154998.1|154908.1|155001.8|154911.8|154996.1|154906.1|23
1653918030000|2022-05-30 13:40:30|154998.9|154908.9|155001.6|154911.6|155002|154912|154996.3|154906.3|19
1653918040000|2022-05-30 13:40:40|155001.8|154911.8|155004.3|154914.3|155009|154919|155000.4|154910.4|27
1653918050000|2022-05-30 13:40:50|155006.1|154916.1|155005.2|154915.2|155006.8|154916.8|155003.9|154913.9|15
1653918060000|2022-05-30 13:41:00|155005.6|154915.6|154988.8|154898.8|155006.1|154916.1|154982|154892|24
1653918070000|2022-05-30 13:41:10|154988.4|154898.4|154998.1|154908.1|155001.1|154911.1|154978.2|154888.2|30
1653918080000|2022-05-30 13:41:20|154998.5|154908.5|155006.1|154916.1|155006.9|154916.9|154996.3|154906.3|21
1653918090000|2022-05-30 13:41:30|155005.4|154915.4|154998.3|154908.3|155005.4|154915.4|154996.2|154906.2|25
1653918100000|2022-05-30 13:41:40|154998.1|154908.1|155009.9|154919.9|155011.8|154921.8|154998.1|154908.1|34
1653918110000|2022-05-30 13:41:50|155011.4|154921.4|155009.5|154919.5|155013.5|154923.5|155009.1|154919.1|27
1653918120000|2022-05-30 13:42:00|155009.3|154919.3|155007.7|154917.7|155009.4|154919.4|155007.4|154917.4|25
1653918130000|2022-05-30 13:42:10|155007.8|154917.8|155008.6|154918.6|155008.6|154918.6|155007.5|154917.5|21
1653918140000|2022-05-30 13:42:20|155008.8|154918.8|155079|154989|155079|154989|155008.6|154918.6|29
1653918150000|2022-05-30 13:42:30|155082.8|154992.8|155083|154993|155090.7|155000.7|155082.8|154992.8|25
1653918160000|2022-05-30 13:42:40|155076.9|154986.9|155089.2|154999.2|155089.3|154999.3|155076.9|154986.9|33
1653918170000|2022-05-30 13:42:50|155088.4|154998.4|155086.3|154996.3|155090.1|155000.1|155084.1|154994.1|28
1653918180000|2022-05-30 13:43:00|155086.2|154996.2|155095.2|155005.2|155095.2|155005.2|155079.5|154989.5|33
1653918190000|2022-05-30 13:43:10|155095.6|155005.6|155082.6|154992.6|155095.6|155005.6|155080.5|154990.5|39
1653918200000|2022-05-30 13:43:20|155082.8|154992.8|155042.7|154952.7|155083|154993|155037.2|154947.2|38
1653918210000|2022-05-30 13:43:30|155043.1|154953.1|155066.2|154976.2|155066.2|154976.2|155036.3|154946.3|39
1653918220000|2022-05-30 13:43:40|155066.1|154976.1|155085.7|154995.7|155085.7|154995.7|155057|154967|38
1653918230000|2022-05-30 13:43:50|155088.1|154998.1|155093.9|155003.9|155097.7|155007.7|155086.8|154996.8|38
1653918240000|2022-05-30 13:44:00|155088.9|154998.9|155082.2|154992.2|155097.7|155007.7|155081.9|154991.9|35
1653918250000|2022-05-30 13:44:10|155081.9|154991.9|155092.4|155002.4|155094.4|155004.4|155081.9|154991.9|36
1653918260000|2022-05-30 13:44:20|155093|155003|155100.5|155010.5|155122.4|155011.4|155089.5|154986|37
1653918270000|2022-05-30 13:44:30|155100.4|155010.4|155107.1|154977.1|155109.6|155011.3|155074.8|154977.1|29
1653918280000|2022-05-30 13:44:40|155106.6|154976.6|155086.3|154996.3|155107.7|154997.4|155085.5|154975.9|28
1653918290000|2022-05-30 13:44:50|155087|154997|155088.1|154998.1|155088.3|154998.3|155086.1|154996.1|21
1653918300000|2022-05-30 13:45:00|155087.5|154997.5|155101.7|155011.7|155120.2|155012.8|155076.5|154986.5|30
1653918310000|2022-05-30 13:45:10|155101.6|155011.6|155114.5|155024.5|155114.9|155024.9|155101.1|155011.1|33
1653918320000|2022-05-30 13:45:20|155114.7|155024.7|155108.6|155018.6|155117.5|155027.5|155098.8|155008.8|37
1653918330000|2022-05-30 13:45:30|155110.3|155020.3|155083.4|154993.4|155110.3|155020.3|155075.8|154985.8|35
1653918340000|2022-05-30 13:45:40|155085.5|154995.5|155084.4|154994.4|155088.4|154998.4|155082|154992|29
1653918350000|2022-05-30 13:45:50|155084.5|154994.5|155085.2|154995.2|155085.6|154995.6|155082.5|154992.5|23
1653918360000|2022-05-30 13:46:00|155085.8|154995.8|155084.1|154994.1|155086.6|154996.6|155081.7|154991.7|27
1653918370000|2022-05-30 13:46:10|155081.8|154991.8|155078.6|154988.6|155085.7|154995.7|155077.2|154987.2|29
1653918380000|2022-05-30 13:46:20|155074.8|154984.8|155078.5|154988.5|155078.5|154988.5|155074.5|154984.5|27
1653918390000|2022-05-30 13:46:30|155079.2|154989.2|155080.9|154990.9|155080.9|154990.9|155072.4|154982.4|30
1653918400000|2022-05-30 13:46:40|155078.7|154988.7|155096.6|155006.6|155100.4|155010.4|155076.2|154986.2|33
1653918410000|2022-05-30 13:46:50|155096.4|155006.4|155096|155006|155099.1|155009.1|155092.6|155002.6|32
1653918420000|2022-05-30 13:47:00|155098.7|155008.7|155089.1|154999.1|155098.7|155008.7|155081.3|154991.3|38
1653918430000|2022-05-30 13:47:10|155086.6|154996.6|155091.1|155001.1|155091.1|155001.1|155073.9|154983.9|36
1653918440000|2022-05-30 13:47:20|155090.4|155000.4|155081.5|154991.5|155095.3|155005.3|155077.6|154987.6|32
1653918450000|2022-05-30 13:47:30|155080.8|154990.8|155073.2|154983.2|155080.8|154990.8|155069.1|154979.1|23
1653918460000|2022-05-30 13:47:40|155073.4|154983.4|155075.2|154985.2|155076.5|154986.5|155073.4|154983.4|19
1653918470000|2022-05-30 13:47:50|155075.3|154985.3|155076.5|154986.5|155077|154987|155074.6|154984.6|17
1653918480000|2022-05-30 13:48:00|155076.8|154986.8|155078.8|154988.8|155078.8|154988.8|155075.3|154985.3|19
1653918490000|2022-05-30 13:48:10|155078.5|154988.5|155069.8|154979.8|155078.5|154988.5|155064.6|154974.6|18
1653918500000|2022-05-30 13:48:20|155069.1|154979.1|155068.7|154978.7|155073|154983|155067.9|154977.9|20
1653918510000|2022-05-30 13:48:30|155071.2|154981.2|155048.5|154958.5|155071.2|154981.2|155045.2|154955.2|26
1653918520000|2022-05-30 13:48:40|155049.5|154959.5|155062.5|154972.5|155062.5|154972.5|155048.5|154958.5|22
1653918530000|2022-05-30 13:48:50|155061.5|154971.5|155060.2|154970.2|155063|154973|155059.6|154969.6|16
1653918540000|2022-05-30 13:49:00|155061.7|154971.7|155055.9|154965.9|155080.2|154971.7|155045.9|154947.8|31
1653918550000|2022-05-30 13:49:10|155054.1|154964.1|155057.9|154967.9|155065.4|154975.4|155052.9|154962.9|29
1653918560000|2022-05-30 13:49:20|155057.5|154967.5|155056|154966|155059.8|154969.8|155054.4|154964.4|20
1653918570000|2022-05-30 13:49:30|155055.3|154965.3|155058.2|154968.2|155059|154969|155055.3|154965.3|20
1653918580000|2022-05-30 13:49:40|155058.5|154968.5|155060.1|154970.1|155062.6|154972.6|155058.2|154968.2|23
1653918590000|2022-05-30 13:49:50|155060.2|154970.2|155058.1|154968.1|155062.7|154972.7|155056.3|154966.3|24
1653918600000|2022-05-30 13:50:00|155057.7|154967.7|155057.4|154967.4|155058.8|154968.8|155054.9|154964.9|27
1653918610000|2022-05-30 13:50:10|155057|154967|155057.4|154967.4|155057.7|154967.7|155054|154964|21
1653918620000|2022-05-30 13:50:20|155056.9|154966.9|155056|154966|155057.6|154967.6|155055.5|154965.5|16
1653918630000|2022-05-30 13:50:30|155054.8|154964.8|155057.8|154967.8|155062.3|154972.3|155053.4|154963.4|29
1653918640000|2022-05-30 13:50:40|155058|154968|155055.8|154965.8|155058.8|154968.8|155053.7|154963.7|28
1653918650000|2022-05-30 13:50:50|155055.3|154965.3|155066.3|154976.3|155066.3|154976.3|155054.7|154964.7|31
1653918660000|2022-05-30 13:51:00|155066.2|154976.2|155086.3|154996.3|155086.5|154996.5|155064.9|154974.9|37
1653918670000|2022-05-30 13:51:10|155086|154996|155086.9|154996.9|155089.9|154999.9|155085.7|154995.7|30
1653918680000|2022-05-30 13:51:20|155086.7|154996.7|155094.6|155004.6|155097.7|155007.7|155086.7|154996.7|35
1653918690000|2022-05-30 13:51:30|155096|155006|155096.4|155006.4|155104.4|155014.4|155093.6|155003.6|34
1653918700000|2022-05-30 13:51:40|155096.6|155006.6|155098.9|155008.9|155100.2|155010.2|155096.2|155006.2|24
1653918710000|2022-05-30 13:51:50|155100.1|155010.1|155124.6|155034.6|155124.6|155034.6|155096.7|155006.7|33
1653918720000|2022-05-30 13:52:00|155126.6|155036.6|155117.1|155027.1|155128|155038|155116.1|155026.1|35
1653918730000|2022-05-30 13:52:10|155117.5|155027.5|155119.7|155029.7|155128.2|155038.2|155115.7|155025.7|32
1653918740000|2022-05-30 13:52:20|155121.6|155031.6|155121.9|155031.9|155122|155032|155115.3|155025.3|27
1653918750000|2022-05-30 13:52:30|155121.1|155031.1|155123|155033|155124.8|155034.8|155120.7|155030.7|21
1653918760000|2022-05-30 13:52:40|155121.7|155031.7|155118.1|155028.1|155125.7|155035.7|155112.3|155022.3|35
1653918770000|2022-05-30 13:52:50|155124|155034|155174.3|155084.3|155183.2|155093.2|155116.4|155026.4|36
1653918780000|2022-05-30 13:53:00|155169.2|155079.2|155168.5|155078.5|155172.5|155082.5|155163.4|155073.4|35
1653918790000|2022-05-30 13:53:10|155170.4|155080.4|155169.1|155079.1|155170.4|155080.4|155164.7|155074.7|29
1653918800000|2022-05-30 13:53:20|155167.7|155077.7|155169.2|155079.2|155170.3|155080.3|155166.8|155076.8|19
1653918810000|2022-05-30 13:53:30|155170.5|155080.5|155166|155076|155173|155083|155155.6|155065.6|22
1653918820000|2022-05-30 13:53:40|155162|155072|155179.1|155089.1|155181.8|155091.8|155160.1|155070.1|36
1653918830000|2022-05-30 13:53:50|155175.6|155085.6|155168.6|155078.6|155178.6|155088.6|155164.1|155074.1|30
1653918840000|2022-05-30 13:54:00|155167.3|155077.3|155172.8|155082.8|155177.7|155087.7|155167.3|155077.3|26
1653918850000|2022-05-30 13:54:10|155172.6|155082.6|155158.3|155068.3|155172.6|155082.6|155157.4|155067.4|29
1653918860000|2022-05-30 13:54:20|155159.9|155069.9|155170.9|155080.9|155173.3|155083.3|155159.5|155069.5|19
1653918870000|2022-05-30 13:54:30|155169.4|155079.4|155167.4|155077.4|155171.4|155081.4|155167.3|155077.3|11
1653918880000|2022-05-30 13:54:40|155168.4|155078.4|155164.8|155074.8|155168.6|155078.6|155163.4|155073.4|12
1653918890000|2022-05-30 13:54:50|155165.6|155075.6|155168.6|155078.6|155173.7|155083.7|155153.5|155063.5|14
1653918900000|2022-05-30 13:55:00|155162.9|155072.9|155164.8|155074.8|155166.7|155076.7|155158.7|155068.7|27
1653918910000|2022-05-30 13:55:10|155167|155077|155167.8|155077.8|155174.3|155084.3|155158.6|155068.6|38
1653918920000|2022-05-30 13:55:20|155164|155074|155167|155077|155170.6|155080.6|155164|155074|26
1653918930000|2022-05-30 13:55:30|155166.2|155076.2|155169.5|155079.5|155173.4|155083.4|155166|155076|21
1653918940000|2022-05-30 13:55:40|155169.4|155079.4|155175|155085|155175|155085|155160.5|155070.5|37
1653918950000|2022-05-30 13:55:50|155176.2|155086.2|155173.1|155083.1|155177.7|155087.7|155168.1|155078.1|34
1653918960000|2022-05-30 13:56:00|155174.2|155084.2|155172.9|155082.9|155175.9|155085.9|155167.5|155077.5|32
1653918970000|2022-05-30 13:56:10|155169|155079|155174.1|155084.1|155177.2|155087.2|155167.7|155077.7|28
1653918980000|2022-05-30 13:56:20|155174|155084|155188.7|155098.7|155190.5|155100.5|155173.5|155083.5|26
1653918990000|2022-05-30 13:56:30|155190.9|155100.9|155186.6|155096.6|155192.7|155102.7|155185.3|155095.3|24
1653919000000|2022-05-30 13:56:40|155185|155095|155191.5|155101.5|155191.9|155101.9|155183|155093|30
1653919010000|2022-05-30 13:56:50|155189.9|155099.9|155237.1|155147.1|155241.9|155151.9|155189.9|155099.9|37
1653919020000|2022-05-30 13:57:00|155236.9|155146.9|155256.9|155166.9|155268.2|155178.2|155236.9|155146.9|30
1653919030000|2022-05-30 13:57:10|155257.1|155167.1|155276.4|155186.4|155284.5|155194.5|155256.9|155166.9|33
1653919040000|2022-05-30 13:57:20|155284.6|155194.6|155256.9|155166.9|155284.6|155194.6|155251|155161|34
1653919050000|2022-05-30 13:57:30|155257.8|155167.8|155257.5|155167.5|155259.8|155169.8|155253.3|155163.3|33
1653919060000|2022-05-30 13:57:40|155256.9|155166.9|155275|155185|155278.5|155188.5|155256.9|155166.9|32
1653919070000|2022-05-30 13:57:50|155274.8|155184.8|155277.9|155187.9|155278.8|155188.8|155269.2|155179.2|32
1653919080000|2022-05-30 13:58:00|155277.7|155187.7|155303.8|155213.8|155305.2|155215.2|155272.1|155182.1|36
1653919090000|2022-05-30 13:58:10|155301.5|155211.5|155296.2|155206.2|155303|155213|155290.1|155200.1|36
1653919100000|2022-05-30 13:58:20|155296.5|155206.5|155303.3|155213.3|155306.1|155216.1|155290.5|155200.5|39
1653919110000|2022-05-30 13:58:30|155301|155211|155293.4|155203.4|155304.4|155214.4|155293.3|155203.3|36
1653919120000|2022-05-30 13:58:40|155293.7|155203.7|155297.6|155207.6|155312|155222|155292|155202|37
1653919130000|2022-05-30 13:58:50|155298.8|155208.8|155288.7|155198.7|155299.3|155209.3|155283.2|155193.2|39
1653919140000|2022-05-30 13:59:00|155289|155199|155283.9|155193.9|155290|155200|155283.3|155193.3|37
1653919150000|2022-05-30 13:59:10|155283.5|155193.5|155281.8|155191.8|155295.4|155205.4|155281.8|155191.8|31
1653919160000|2022-05-30 13:59:20|155283|155193|155283|155193|155288|155198|155268.6|155178.6|37
1653919170000|2022-05-30 13:59:30|155280.4|155190.4|155267|155177|155280.6|155190.6|155261.9|155171.9|38
1653919180000|2022-05-30 13:59:40|155267.2|155177.2|155264.4|155174.4|155267.2|155177.2|155261.8|155171.8|26
1653919190000|2022-05-30 13:59:50|155265|155175|155260.8|155170.8|155269.2|155179.2|155257.2|155167.2|30
1653919200000|2022-05-30 14:00:00|155261.7|155171.7|155219.5|155129.5|155261.7|155171.7|155205.8|155115.8|39
1653919210000|2022-05-30 14:00:10|155219.3|155129.3|155216.2|155126.2|155222.6|155132.6|155212.3|155122.3|39
1653919220000|2022-05-30 14:00:20|155216|155126|155215.8|155125.8|155217.3|155127.3|155213|155123|35
1653919230000|2022-05-30 14:00:30|155215.6|155125.6|155227|155137|155243.8|155153.8|155214.2|155124.2|35
1653919240000|2022-05-30 14:00:40|155226.7|155136.7|155220|155130|155230.8|155140.8|155217.7|155127.7|37
1653919250000|2022-05-30 14:00:50|155218.6|155128.6|155215.3|155125.3|155218.6|155128.6|155193|155103|35
1653919260000|2022-05-30 14:01:00|155215.9|155125.9|155216.6|155126.6|155224.3|155134.3|155215.1|155125.1|35
1653919270000|2022-05-30 14:01:10|155218|155128|155205.1|155115.1|155225.6|155135.6|155205.1|155115.1|34
1653919280000|2022-05-30 14:01:20|155205.6|155115.6|155180.3|155090.3|155211.6|155121.6|155175.3|155085.3|34
1653919290000|2022-05-30 14:01:30|155178.3|155088.3|155177|155087|155180.7|155090.7|155174.4|155084.4|38
1653919300000|2022-05-30 14:01:40|155178.7|155088.7|155194.4|155104.4|155196.8|155106.8|155178.7|155088.7|37
1653919310000|2022-05-30 14:01:50|155194.6|155104.6|155192.1|155102.1|155194.6|155104.6|155189|155099|27
1653919320000|2022-05-30 14:02:00|155193.1|155103.1|155196.4|155106.4|155196.4|155106.4|155190.5|155100.5|34
1653919330000|2022-05-30 14:02:10|155196.8|155106.8|155197.9|155107.9|155202.2|155112.2|155194|155104|31
1653919340000|2022-05-30 14:02:20|155198|155108|155195.7|155105.7|155199.5|155109.5|155190.4|155100.4|30
1653919350000|2022-05-30 14:02:30|155187.5|155097.5|155196|155106|155197.2|155107.2|155181.1|155091.1|38
1653919360000|2022-05-30 14:02:40|155197.2|155107.2|155196.7|155106.7|155197.9|155107.9|155190.6|155100.6|27
1653919370000|2022-05-30 14:02:50|155196.6|155106.6|155203.2|155113.2|155207.9|155117.9|155196.5|155106.5|36
1653919380000|2022-05-30 14:03:00|155203.3|155113.3|155202.1|155112.1|155203.6|155113.6|155193.9|155103.9|31
1653919390000|2022-05-30 14:03:10|155202.9|155112.9|155193.5|155103.5|155204.9|155114.9|155191.6|155101.6|30
1653919400000|2022-05-30 14:03:20|155193.8|155103.8|155210.7|155120.7|155215.4|155125.4|155190.1|155100.1|34
1653919410000|2022-05-30 14:03:30|155213.7|155123.7|155219.9|155129.9|155228.5|155138.5|155212.9|155122.9|33
1653919420000|2022-05-30 14:03:40|155219.7|155129.7|155220.2|155130.2|155226|155136|155215.8|155125.8|32
1653919430000|2022-05-30 14:03:50|155219.7|155129.7|155220.6|155130.6|155220.6|155130.6|155211.9|155121.9|27
1653919440000|2022-05-30 14:04:00|155223.9|155133.9|155213.8|155123.8|155235.3|155145.3|155210.9|155120.9|38
1653919450000|2022-05-30 14:04:10|155222.3|155132.3|155217.3|155127.3|155222.3|155132.3|155210.8|155120.8|27
1653919460000|2022-05-30 14:04:20|155215.8|155125.8|155216.3|155126.3|155223.3|155133.3|155212.4|155122.4|31
1653919470000|2022-05-30 14:04:30|155216.1|155126.1|155215.6|155125.6|155218|155128|155208.8|155118.8|26
1653919480000|2022-05-30 14:04:40|155217.1|155127.1|155210.4|155120.4|155217.4|155127.4|155210.4|155120.4|25
1653919490000|2022-05-30 14:04:50|155210.8|155120.8|155211.5|155121.5|155216.6|155126.6|155203.7|155113.7|33
1653919500000|2022-05-30 14:05:00|155209.3|155119.3|155233.7|155143.7|155233.7|155143.7|155205.6|155115.6|35
1653919510000|2022-05-30 14:05:10|155229.7|155139.7|155242.5|155152.5|155242.5|155152.5|155224.4|155134.4|32
1653919520000|2022-05-30 14:05:20|155242.9|155152.9|155272.9|155182.9|155275.3|155185.3|155237.3|155147.3|34
1653919530000|2022-05-30 14:05:30|155273.6|155183.6|155277.3|155187.3|155289.7|155199.7|155263.1|155173.1|35
1653919540000|2022-05-30 14:05:40|155275.3|155185.3|155276|155186|155277.5|155187.5|155268|155178|40
1653919550000|2022-05-30 14:05:50|155275.6|155185.6|155276.1|155186.1|155283.1|155193.1|155273.8|155183.8|39
1653919560000|2022-05-30 14:06:00|155275|155185|155273.6|155183.6|155281.4|155191.4|155272|155182|35
1653919570000|2022-05-30 14:06:10|155273.5|155183.5|155253.1|155163.1|155273.5|155183.5|155232.1|155142.1|38
1653919580000|2022-05-30 14:06:20|155251.5|155161.5|155261.5|155171.5|155261.9|155171.9|155250|155160|34
1653919590000|2022-05-30 14:06:30|155262.3|155172.3|155262.4|155172.4|155287.4|155197.4|155259.7|155169.7|25
1653919600000|2022-05-30 14:06:40|155262.2|155172.2|155264.7|155174.7|155268.8|155178.8|155262.2|155172.2|27
1653919610000|2022-05-30 14:06:50|155264.8|155174.8|155262.7|155172.7|155268|155178|155261.5|155171.5|29
1653919620000|2022-05-30 14:07:00|155263.3|155173.3|155268.6|155178.6|155278.3|155188.3|155257|155167|34
1653919630000|2022-05-30 14:07:10|155282.6|155192.6|155289.6|155199.6|155293.2|155203.2|155282.6|155192.6|31
1653919640000|2022-05-30 14:07:20|155289.7|155199.7|155294.7|155204.7|155296.9|155206.9|155262.9|155172.9|27
1653919650000|2022-05-30 14:07:30|155300.6|155210.6|155273.8|155183.8|155300.6|155210.6|155264.4|155174.4|37
1653919660000|2022-05-30 14:07:40|155272.3|155182.3|155269.4|155179.4|155287.9|155197.9|155268.5|155178.5|32
1653919670000|2022-05-30 14:07:50|155269.8|155179.8|155276.6|155186.6|155294.3|155204.3|155269.8|155179.8|34
1653919680000|2022-05-30 14:08:00|155276|155186|155292.1|155202.1|155309.3|155219.3|155273|155183|33
1653919690000|2022-05-30 14:08:10|155295.3|155205.3|155323.5|155233.5|155328.5|155238.5|155290.4|155200.4|31
1653919700000|2022-05-30 14:08:20|155323.1|155233.1|155346.5|155256.5|155346.5|155256.5|155321.1|155231.1|31
1653919710000|2022-05-30 14:08:30|155346.3|155256.3|155322.1|155232.1|155359.3|155269.3|155322.1|155232.1|32
1653919720000|2022-05-30 14:08:40|155320.6|155230.6|155338.2|155248.2|155338.2|155248.2|155302.8|155212.8|36
1653919730000|2022-05-30 14:08:50|155330.8|155240.8|155338.3|155248.3|155345.8|155255.8|155327.4|155237.4|37
1653919740000|2022-05-30 14:09:00|155338.9|155248.9|155338.7|155248.7|155345.7|155255.7|155338|155248|31
1653919750000|2022-05-30 14:09:10|155337|155247|155357.1|155267.1|155357.1|155267.1|155336.3|155246.3|25
1653919760000|2022-05-30 14:09:20|155354.7|155264.7|155354.3|155264.3|155356.8|155266.8|155351.8|155261.8|32
1653919770000|2022-05-30 14:09:30|155353.1|155263.1|155333|155243|155357.6|155267.6|155328.7|155238.7|37
1653919780000|2022-05-30 14:09:40|155331.9|155241.9|155339.4|155249.4|155349.3|155259.3|155327.2|155237.2|29
1653919790000|2022-05-30 14:09:50|155341.8|155251.8|155348.9|155258.9|155358.9|155268.9|155338.4|155248.4|32
1653919800000|2022-05-30 14:10:00|155350|155260|155338.1|155248.1|155352.5|155262.5|155329.4|155239.4|39
1653919810000|2022-05-30 14:10:10|155343|155253|155341.8|155251.8|155346.9|155256.9|155337|155247|35
1653919820000|2022-05-30 14:10:20|155340.8|155250.8|155331.3|155241.3|155345.2|155255.2|155326.7|155236.7|36
1653919830000|2022-05-30 14:10:30|155329|155239|155263.4|155173.4|155348.1|155258.1|155261.6|155171.6|31
1653919840000|2022-05-30 14:10:40|155264.3|155174.3|155269.2|155179.2|155279.9|155189.9|155264.3|155174.3|40
1653919850000|2022-05-30 14:10:50|155269.4|155179.4|155226.9|155136.9|155269.4|155179.4|155219|155129|38
1653919860000|2022-05-30 14:11:00|155224.8|155134.8|155217.7|155127.7|155225.2|155135.2|155214.4|155124.4|34
1653919870000|2022-05-30 14:11:10|155212|155122|155210.3|155120.3|155217.9|155127.9|155201.2|155111.2|37
1653919880000|2022-05-30 14:11:20|155211.3|155121.3|155250.1|155160.1|155258.4|155168.4|155211.3|155121.3|36
1653919890000|2022-05-30 14:11:30|155249.2|155159.2|155251.1|155161.1|155254.3|155164.3|155247.8|155157.8|27
1653919900000|2022-05-30 14:11:40|155248.4|155158.4|155246.7|155156.7|155251.2|155161.2|155246.7|155156.7|21
1653919910000|2022-05-30 14:11:50|155247|155157|155247.2|155157.2|155253.1|155163.1|155246.1|155156.1|24
1653919920000|2022-05-30 14:12:00|155250.1|155160.1|155246.3|155156.3|155250.9|155160.9|155246.3|155156.3|22
1653919930000|2022-05-30 14:12:10|155247.9|155157.9|155249.4|155159.4|155263.1|155173.1|155240.2|155150.2|23
1653919940000|2022-05-30 14:12:20|155248.9|155158.9|155250.4|155160.4|155258.8|155168.8|155248.9|155158.9|26
1653919950000|2022-05-30 14:12:30|155248.9|155158.9|155246|155156|155250.8|155160.8|155238.1|155148.1|30
1653919960000|2022-05-30 14:12:40|155244|155154|155237.7|155147.7|155247|155157|155237.2|155147.2|31
1653919970000|2022-05-30 14:12:50|155226.3|155136.3|155219.2|155129.2|155226.3|155136.3|155199|155109|35
1653919980000|2022-05-30 14:13:00|155216.5|155126.5|155214.8|155124.8|155218.1|155128.1|155213.1|155123.1|27
1653919990000|2022-05-30 14:13:10|155215.3|155125.3|155212|155122|155218.7|155128.7|155209.3|155119.3|27
1653920000000|2022-05-30 14:13:20|155212.7|155122.7|155221.8|155131.8|155221.9|155131.9|155211|155121|31
1653920010000|2022-05-30 14:13:30|155223|155133|155207.7|155117.7|155234.3|155144.3|155207.7|155117.7|37
1653920020000|2022-05-30 14:13:40|155207|155117|155230.6|155140.6|155230.6|155140.6|155201.4|155111.4|32
1653920030000|2022-05-30 14:13:50|155232.6|155142.6|155239.7|155149.7|155240.8|155150.8|155232.5|155142.5|28
1653920040000|2022-05-30 14:14:00|155239.2|155149.2|155237.6|155147.6|155240.3|155150.3|155236.2|155146.2|20
1653920050000|2022-05-30 14:14:10|155237.4|155147.4|155238.2|155148.2|155239.2|155149.2|155237.4|155147.4|15
1653920060000|2022-05-30 14:14:20|155238.6|155148.6|155254|155164|155254|155164|155231.5|155141.5|18
1653920070000|2022-05-30 14:14:30|155252.9|155162.9|155250|155160|155252.9|155162.9|155243|155153|29
1653920080000|2022-05-30 14:14:40|155248.5|155158.5|155247.8|155157.8|155250.5|155160.5|155244.8|155154.8|27
1653920090000|2022-05-30 14:14:50|155248.4|155158.4|155246.1|155156.1|155249.5|155159.5|155245.8|155155.8|20
1653920100000|2022-05-30 14:15:00|155245.8|155155.8|155251.7|155161.7|155252.9|155162.9|155244.9|155154.9|23
1653920110000|2022-05-30 14:15:10|155258.5|155168.5|155283.5|155193.5|155301|155211|155258.5|155168.5|31
1653920120000|2022-05-30 14:15:20|155283.2|155193.2|155282.8|155192.8|155283.6|155193.6|155280.4|155190.4|21
1653920130000|2022-05-30 14:15:30|155282|155192|155289.4|155199.4|155289.4|155199.4|155279.2|155189.2|20
1653920140000|2022-05-30 14:15:40|155286.5|155196.5|155276.7|155186.7|155287.7|155197.7|155274.9|155184.9|26
1653920150000|2022-05-30 14:15:50|155277.3|155187.3|155257|155167|155278.6|155188.6|155250.3|155160.3|28
1653920160000|2022-05-30 14:16:00|155256.6|155166.6|155268.9|155178.9|155268.9|155178.9|155254.5|155164.5|33
1653920170000|2022-05-30 14:16:10|155268.4|155178.4|155267|155177|155274.1|155184.1|155266|155176|28
1653920180000|2022-05-30 14:16:20|155266.1|155176.1|155268|155178|155269.8|155179.8|155266.1|155176.1|19
1653920190000|2022-05-30 14:16:30|155279.1|155189.1|155286.3|155196.3|155289.4|155199.4|155278.1|155188.1|29
1653920200000|2022-05-30 14:16:40|155284.8|155194.8|155286.9|155196.9|155293.1|155203.1|155284.4|155194.4|26
1653920210000|2022-05-30 14:16:50|155286.1|155196.1|155285.5|155195.5|155286.8|155196.8|155274.5|155184.5|35
1653920220000|2022-05-30 14:17:00|155285.3|155195.3|155310.5|155220.5|155312.3|155222.3|155282.9|155192.9|34
1653920230000|2022-05-30 14:17:10|155307.4|155217.4|155337.9|155247.9|155343.2|155253.2|155307.4|155217.4|36
1653920240000|2022-05-30 14:17:20|155336.6|155246.6|155357.8|155267.8|155358.8|155268.8|155336.5|155246.5|29
1653920250000|2022-05-30 14:17:30|155357.6|155267.6|155355.7|155265.7|155359|155269|155355.3|155265.3|27
1653920260000|2022-05-30 14:17:40|155355.8|155265.8|155359.2|155269.2|155359.2|155269.2|155355.2|155265.2|19
1653920270000|2022-05-30 14:17:50|155359.3|155269.3|155345.3|155255.3|155359.4|155269.4|155335.5|155245.5|30
1653920280000|2022-05-30 14:18:00|155346.3|155256.3|155358.7|155268.7|155358.7|155268.7|155343.9|155253.9|28
1653920290000|2022-05-30 14:18:10|155356.3|155266.3|155344.6|155254.6|155356.3|155266.3|155342.5|155252.5|18
1653920300000|2022-05-30 14:18:20|155341.8|155251.8|155340.3|155250.3|155341.8|155251.8|155340.3|155250.3|10
1653920310000|2022-05-30 14:18:30|155340.5|155250.5|155341.9|155251.9|155341.9|155251.9|155338.6|155248.6|13
1653920320000|2022-05-30 14:18:40|155342|155252|155352.1|155262.1|155352.1|155262.1|155341.8|155251.8|22
1653920330000|2022-05-30 14:18:50|155350|155260|155342.1|155252.1|155352.5|155262.5|155342.1|155252.1|18
1653920340000|2022-05-30 14:19:00|155343.1|155253.1|155344.7|155254.7|155347|155257|155341.3|155251.3|13
1653920350000|2022-05-30 14:19:10|155344.5|155254.5|155335.8|155245.8|155344.5|155254.5|155334.1|155244.1|18
1653920360000|2022-05-30 14:19:20|155335.4|155245.4|155338.1|155248.1|155342|155252|155335.1|155245.1|19
1653920370000|2022-05-30 14:19:30|155338.2|155248.2|155308.1|155218.1|155338.2|155248.2|155281.2|155191.2|27
1653920380000|2022-05-30 14:19:40|155307.2|155217.2|155294.5|155204.5|155308.1|155218.1|155284.5|155194.5|30
1653920390000|2022-05-30 14:19:50|155295.1|155205.1|155294.9|155204.9|155297.9|155207.9|155294.2|155204.2|25
1653920400000|2022-05-30 14:20:00|155295.3|155205.3|155295.6|155205.6|155296.3|155206.3|155292.2|155202.2|15
1653920410000|2022-05-30 14:20:10|155293.6|155203.6|155276.5|155186.5|155299.6|155209.6|155276.5|155186.5|22
1653920420000|2022-05-30 14:20:20|155277|155187|155281.8|155191.8|155284.3|155194.3|155276.2|155186.2|22
1653920430000|2022-05-30 14:20:30|155280|155190|155280|155190|155281|155191|155272.6|155182.6|22
1653920440000|2022-05-30 14:20:40|155280.4|155190.4|155288.5|155198.5|155291.4|155201.4|155280.4|155190.4|21
1653920450000|2022-05-30 14:20:50|155285.3|155195.3|155207.2|155117.2|155289.7|155199.7|155190.7|155100.7|27
1653920460000|2022-05-30 14:21:00|155209.8|155119.8|155216.2|155126.2|155216.3|155126.3|155209|155119|20
1653920470000|2022-05-30 14:21:10|155217.1|155127.1|155231|155141|155231|155141|155214.1|155124.1|22
1653920480000|2022-05-30 14:21:20|155241.7|155151.7|155248.2|155158.2|155265.5|155175.5|155241.7|155151.7|33
1653920490000|2022-05-30 14:21:30|155251|155161|155260.5|155170.5|155270.6|155180.6|155241.2|155151.2|32
1653920500000|2022-05-30 14:21:40|155262.4|155172.4|155273.5|155183.5|155278.5|155188.5|155262.4|155172.4|21
1653920510000|2022-05-30 14:21:50|155273.6|155183.6|155275.7|155185.7|155279.5|155189.5|155273.6|155183.6|17
1653920520000|2022-05-30 14:22:00|155277.7|155187.7|155276.3|155186.3|155278.3|155188.3|155275.3|155185.3|11
1653920530000|2022-05-30 14:22:10|155274.9|155184.9|155265.4|155175.4|155276.2|155186.2|155263.8|155173.8|18
1653920540000|2022-05-30 14:22:20|155265.2|155175.2|155256.8|155166.8|155268.8|155178.8|155254.7|155164.7|31
1653920550000|2022-05-30 14:22:30|155257.3|155167.3|155266.9|155176.9|155266.9|155176.9|155255.2|155165.2|27
1653920560000|2022-05-30 14:22:40|155266.5|155176.5|155265.8|155175.8|155266.5|155176.5|155265.1|155175.1|10
1653920570000|2022-05-30 14:22:50|155265.7|155175.7|155264.1|155174.1|155265.7|155175.7|155263.9|155173.9|6
1653920580000|2022-05-30 14:23:00|155263.4|155173.4|155261.2|155171.2|155263.6|155173.6|155260.2|155170.2|7
1653920590000|2022-05-30 14:23:10|155270.8|155180.8|155270.2|155180.2|155270.8|155180.8|155261|155171|15
1653920600000|2022-05-30 14:23:20|155268.5|155178.5|155263|155173|155271.5|155181.5|155260.8|155170.8|23
1653920610000|2022-05-30 14:23:30|155262.5|155172.5|155262.8|155172.8|155268.5|155178.5|155258.1|155168.1|19
1653920620000|2022-05-30 14:23:40|155265|155175|155262.9|155172.9|155265|155175|155262.8|155172.8|14
1653920630000|2022-05-30 14:23:50|155263.6|155173.6|155260.4|155170.4|155264.1|155174.1|155260.2|155170.2|15
1653920640000|2022-05-30 14:24:00|155260.6|155170.6|155261.2|155171.2|155262.1|155172.1|155260.4|155170.4|16
1653920650000|2022-05-30 14:24:10|155260.8|155170.8|155259.6|155169.6|155261|155171|155257.6|155167.6|19
1653920660000|2022-05-30 14:24:20|155260.1|155170.1|155263.9|155173.9|155264.6|155174.6|155259.6|155169.6|11
1653920670000|2022-05-30 14:24:30|155263.7|155173.7|155263.3|155173.3|155264.4|155174.4|155262.4|155172.4|11
1653920680000|2022-05-30 14:24:40|155263.8|155173.8|155262.8|155172.8|155264.9|155174.9|155262.8|155172.8|12
1653920690000|2022-05-30 14:24:50|155262.5|155172.5|155262.4|155172.4|155270.4|155180.4|155259.4|155169.4|14
1653920700000|2022-05-30 14:25:00|155263.3|155173.3|155265.4|155175.4|155266.6|155176.6|155257.7|155167.7|23
1653920710000|2022-05-30 14:25:10|155264.7|155174.7|155265.7|155175.7|155269.4|155179.4|155263.5|155173.5|18
1653920720000|2022-05-30 14:25:20|155265.5|155175.5|155265|155175|155266.6|155176.6|155256.1|155166.1|29
1653920730000|2022-05-30 14:25:30|155262.6|155172.6|155259.4|155169.4|155264.4|155174.4|155259.4|155169.4|26
1653920740000|2022-05-30 14:25:40|155261|155171|155264.5|155174.5|155267.2|155177.2|155260.2|155170.2|23
1653920750000|2022-05-30 14:25:50|155267.2|155177.2|155262.6|155172.6|155267.2|155177.2|155261.2|155171.2|22
1653920760000|2022-05-30 14:26:00|155261|155171|155258.5|155168.5|155266.4|155176.4|155252.8|155162.8|30
1653920770000|2022-05-30 14:26:10|155257|155167|155265.3|155175.3|155267.6|155177.6|155257|155167|22
1653920780000|2022-05-30 14:26:20|155265.8|155175.8|155264.4|155174.4|155266.5|155176.5|155257.6|155167.6|23
1653920790000|2022-05-30 14:26:30|155264.7|155174.7|155263.8|155173.8|155265.4|155175.4|155261.6|155171.6|21
1653920800000|2022-05-30 14:26:40|155263.1|155173.1|155263.2|155173.2|155264|155174|155262.6|155172.6|14
1653920810000|2022-05-30 14:26:50|155262.6|155172.6|155259.8|155169.8|155264.3|155174.3|155258.8|155168.8|20
1653920820000|2022-05-30 14:27:00|155256.2|155166.2|155251.5|155161.5|155266.4|155176.4|155248|155158|28
1653920830000|2022-05-30 14:27:10|155248.1|155158.1|155249.4|155159.4|155253.3|155163.3|155248.1|155158.1|24
1653920840000|2022-05-30 14:27:20|155247.6|155157.6|155257.4|155167.4|155259.2|155169.2|155247.6|155157.6|20
1653920850000|2022-05-30 14:27:30|155255.4|155165.4|155260.7|155170.7|155261.7|155171.7|155255.4|155165.4|28
1653920860000|2022-05-30 14:27:40|155260|155170|155260.2|155170.2|155261.2|155171.2|155257.6|155167.6|19
1653920870000|2022-05-30 14:27:50|155260.6|155170.6|155256|155166|155260.6|155170.6|155256|155166|17
1653920880000|2022-05-30 14:28:00|155256.4|155166.4|155246.6|155156.6|155257.7|155167.7|155245.8|155155.8|24
1653920890000|2022-05-30 14:28:10|155246.1|155156.1|155249.7|155159.7|155257.8|155167.8|155246.1|155156.1|24
1653920900000|2022-05-30 14:28:20|155249.6|155159.6|155252|155162|155252|155162|155247.9|155157.9|22
1653920910000|2022-05-30 14:28:30|155252.1|155162.1|155246.4|155156.4|155252.4|155162.4|155239.4|155149.4|20
1653920920000|2022-05-30 14:28:40|155245.4|155155.4|155240.4|155150.4|155247.3|155157.3|155233.2|155143.2|31
1653920930000|2022-05-30 14:28:50|155240.7|155150.7|155239.9|155149.9|155240.9|155150.9|155232.2|155142.2|23
1653920940000|2022-05-30 14:29:00|155238.6|155148.6|155241.4|155151.4|155242.3|155152.3|155238.6|155148.6|21
1653920950000|2022-05-30 14:29:10|155240.4|155150.4|155243.7|155153.7|155243.7|155153.7|155238.7|155148.7|14
1653920960000|2022-05-30 14:29:20|155242|155152|155241.6|155151.6|155243.3|155153.3|155240.6|155150.6|15
1653920970000|2022-05-30 14:29:30|155240.4|155150.4|155248|155158|155252.2|155162.2|155240.3|155150.3|20
1653920980000|2022-05-30 14:29:40|155249.7|155159.7|155243.4|155153.4|155250.3|155160.3|155242.8|155152.8|25
1653920990000|2022-05-30 14:29:50|155243.9|155153.9|155244.6|155154.6|155245|155155|155242|155152|17
1653921000000|2022-05-30 14:30:00|155244.7|155154.7|155241.9|155151.9|155245.9|155155.9|155236.8|155146.8|24
1653921010000|2022-05-30 14:30:10|155241.7|155151.7|155241.6|155151.6|155248.7|155158.7|155238.1|155148.1|32
1653921020000|2022-05-30 14:30:20|155243.7|155153.7|155252.4|155162.4|155254.1|155164.1|155240.6|155150.6|21
1653921030000|2022-05-30 14:30:30|155253.1|155163.1|155247.2|155157.2|155253.3|155163.3|155244.9|155154.9|22
1653921040000|2022-05-30 14:30:40|155246.9|155156.9|155247.4|155157.4|155251.8|155161.8|155246.6|155156.6|17
1653921050000|2022-05-30 14:30:50|155247.3|155157.3|155258.6|155168.6|155259.1|155169.1|155247.3|155157.3|22
1653921060000|2022-05-30 14:31:00|155262|155172|155264.5|155174.5|155265.5|155175.5|155255.2|155165.2|16
1653921070000|2022-05-30 14:31:10|155264.9|155174.9|155240|155150|155264.9|155174.9|155237.4|155147.4|29
1653921080000|2022-05-30 14:31:20|155245.5|155155.5|155248.3|155158.3|155249.3|155159.3|155241.4|155151.4|26
1653921090000|2022-05-30 14:31:30|155247.8|155157.8|155245.8|155155.8|155249.6|155159.6|155237.2|155147.2|22
1653921100000|2022-05-30 14:31:40|155246.2|155156.2|155245.8|155155.8|155248.9|155158.9|155244.4|155154.4|21
1653921110000|2022-05-30 14:31:50|155245.7|155155.7|155247|155157|155247.4|155157.4|155245.5|155155.5|14
1653921120000|2022-05-30 14:32:00|155247.7|155157.7|155248.1|155158.1|155248.6|155158.6|155245.9|155155.9|17
1653921130000|2022-05-30 14:32:10|155248.4|155158.4|155241.1|155151.1|155248.4|155158.4|155230.7|155140.7|32
1653921140000|2022-05-30 14:32:20|155240.2|155150.2|155247.6|155157.6|155247.7|155157.7|155235.1|155145.1|27
1653921150000|2022-05-30 14:32:30|155246.3|155156.3|155243.8|155153.8|155247.9|155157.9|155243.1|155153.1|26
1653921160000|2022-05-30 14:32:40|155242.8|155152.8|155236.4|155146.4|155244.1|155154.1|155234.7|155144.7|23
1653921170000|2022-05-30 14:32:50|155236.6|155146.6|155244.8|155154.8|155245.3|155155.3|155232.5|155142.5|30
1653921180000|2022-05-30 14:33:00|155244|155154|155250|155160|155250|155160|155240.5|155150.5|32
1653921190000|2022-05-30 14:33:10|155254|155164|155258.4|155168.4|155258.6|155168.6|155254|155164|17
1653921200000|2022-05-30 14:33:20|155256.8|155166.8|155258|155168|155262.8|155172.8|155256.1|155166.1|21
1653921210000|2022-05-30 14:33:30|155258.2|155168.2|155254.9|155164.9|155258.2|155168.2|155253.9|155163.9|13
1653921220000|2022-05-30 14:33:40|155255.6|155165.6|155256|155166|155258.8|155168.8|155254.9|155164.9|20
1653921230000|2022-05-30 14:33:50|155256.8|155166.8|155257.2|155167.2|155259.1|155169.1|155256.8|155166.8|23
1653921240000|2022-05-30 14:34:00|155259.6|155169.6|155253.3|155163.3|155261.6|155171.6|155252.1|155162.1|25
1653921250000|2022-05-30 14:34:10|155256.2|155166.2|155257.5|155167.5|155258.2|155168.2|155253.6|155163.6|22
1653921260000|2022-05-30 14:34:20|155257.3|155167.3|155257|155167|155257.9|155167.9|155256.5|155166.5|15
1653921270000|2022-05-30 14:34:30|155256.4|155166.4|155258.4|155168.4|155260.2|155170.2|155256.4|155166.4|18
1653921280000|2022-05-30 14:34:40|155258.5|155168.5|155238.5|155148.5|155258.5|155168.5|155238.5|155148.5|26
1653921290000|2022-05-30 14:34:50|155239.7|155149.7|155244.1|155154.1|155245.8|155155.8|155236.3|155146.3|31
1653921300000|2022-05-30 14:35:00|155243.2|155153.2|155240.8|155150.8|155243.2|155153.2|155239.3|155149.3|29
1653921310000|2022-05-30 14:35:10|155241.1|155151.1|155240.9|155150.9|155241.1|155151.1|155237.2|155147.2|25
1653921320000|2022-05-30 14:35:20|155240.3|155150.3|155245.9|155155.9|155248.4|155158.4|155240.3|155150.3|24
1653921330000|2022-05-30 14:35:30|155245.8|155155.8|155248|155158|155248.1|155158.1|155244.8|155154.8|18
1653921340000|2022-05-30 14:35:40|155248.2|155158.2|155240.6|155150.6|155248.2|155158.2|155233.2|155143.2|29
1653921350000|2022-05-30 14:35:50|155240.2|155150.2|155241.7|155151.7|155242.9|155152.9|155236|155146|30
1653921360000|2022-05-30 14:36:00|155241.9|155151.9|155243.8|155153.8|155243.8|155153.8|155239.4|155149.4|26
1653921370000|2022-05-30 14:36:10|155242.9|155152.9|155235.5|155145.5|155243.6|155153.6|155228.4|155138.4|28
1653921380000|2022-05-30 14:36:20|155235.4|155145.4|155237.8|155147.8|155239.3|155149.3|155233.8|155143.8|27
1653921390000|2022-05-30 14:36:30|155239.4|155149.4|155242.9|155152.9|155243.5|155153.5|155236.6|155146.6|26
1653921400000|2022-05-30 14:36:40|155243.6|155153.6|155241.8|155151.8|155247.3|155157.3|155240.3|155150.3|28
1653921410000|2022-05-30 14:36:50|155240.2|155150.2|155242.5|155152.5|155242.9|155152.9|155240.1|155150.1|22
1653921420000|2022-05-30 14:37:00|155241.9|155151.9|155245.8|155155.8|155245.8|155155.8|155241.7|155151.7|17
1653921430000|2022-05-30 14:37:10|155246.1|155156.1|155254.7|155164.7|155258.7|155168.7|155246.1|155156.1|28
1653921440000|2022-05-30 14:37:20|155254|155164|155256.5|155166.5|155256.5|155166.5|155253.8|155163.8|19
1653921450000|2022-05-30 14:37:30|155256.3|155166.3|155257.2|155167.2|155257.4|155167.4|155255.7|155165.7|16
1653921460000|2022-05-30 14:37:40|155256.5|155166.5|155254.1|155164.1|155257.7|155167.7|155252.8|155162.8|16
1653921470000|2022-05-30 14:37:50|155258|155168|155248.1|155158.1|155258|155168|155245.1|155155.1|20
1653921480000|2022-05-30 14:38:00|155248.4|155158.4|155244.5|155154.5|155248.4|155158.4|155242.3|155152.3|17
1653921490000|2022-05-30 14:38:10|155245.1|155155.1|155257.8|155167.8|155258.2|155168.2|155245.1|155155.1|15
1653921500000|2022-05-30 14:38:20|155260.1|155170.1|155259.5|155169.5|155264.6|155174.6|155256.3|155166.3|21
1653921510000|2022-05-30 14:38:30|155257.9|155167.9|155259.4|155169.4|155260.3|155170.3|155254.9|155164.9|26
1653921520000|2022-05-30 14:38:40|155258.9|155168.9|155258.4|155168.4|155260.6|155170.6|155257.9|155167.9|15
1653921530000|2022-05-30 14:38:50|155260.2|155170.2|155267.1|155177.1|155275.4|155185.4|155260.2|155170.2|24
1653921540000|2022-05-30 14:39:00|155266.6|155176.6|155261.2|155171.2|155269.8|155179.8|155260.1|155170.1|31
1653921550000|2022-05-30 14:39:10|155259.8|155169.8|155260.1|155170.1|155264.2|155174.2|155257.4|155167.4|26
1653921560000|2022-05-30 14:39:20|155259.8|155169.8|155261.3|155171.3|155265.5|155175.5|155254.7|155164.7|31
1653921570000|2022-05-30 14:39:30|155260.2|155170.2|155261.8|155171.8|155265.3|155175.3|155260.2|155170.2|23
1653921580000|2022-05-30 14:39:40|155261.2|155171.2|155256.7|155166.7|155264.1|155174.1|155256.7|155166.7|21
1653921590000|2022-05-30 14:39:50|155256|155166|155257.2|155167.2|155257.2|155167.2|155250.2|155160.2|12
1653921600000|2022-05-30 14:40:00|155257.3|155167.3|155255.9|155165.9|155257.8|155167.8|155254|155164|19
1653921610000|2022-05-30 14:40:10|155254.5|155164.5|155268.3|155178.3|155275|155185|155253.8|155163.8|24
1653921620000|2022-05-30 14:40:20|155268.9|155178.9|155269.5|155179.5|155273.9|155183.9|155267.5|155177.5|23
1653921630000|2022-05-30 14:40:30|155268.8|155178.8|155257.3|155167.3|155271.4|155181.4|155256.1|155166.1|32
1653921640000|2022-05-30 14:40:40|155257.5|155167.5|155260|155170|155260.1|155170.1|155253|155163|17
1653921650000|2022-05-30 14:40:50|155259|155169|155261.5|155171.5|155261.5|155171.5|155259|155169|19
1653921660000|2022-05-30 14:41:00|155262.7|155172.7|155262.4|155172.4|155263.4|155173.4|155261.5|155171.5|24
1653921670000|2022-05-30 14:41:10|155264.3|155174.3|155260.3|155170.3|155264.3|155174.3|155260|155170|17
1653921680000|2022-05-30 14:41:20|155260.5|155170.5|155259|155169|155260.5|155170.5|155256.9|155166.9|11
1653921690000|2022-05-30 14:41:30|155258.4|155168.4|155254|155164|155260.1|155170.1|155252.8|155162.8|16
1653921700000|2022-05-30 14:41:40|155255.3|155165.3|155255.6|155165.6|155255.7|155165.7|155250.9|155160.9|26
1653921710000|2022-05-30 14:41:50|155255.7|155165.7|155257.2|155167.2|155260.1|155170.1|155252.9|155162.9|22
1653921720000|2022-05-30 14:42:00|155257.1|155167.1|155258.7|155168.7|155260.8|155170.8|155256.5|155166.5|27
1653921730000|2022-05-30 14:42:10|155258.6|155168.6|155261|155171|155261.1|155171.1|155257.4|155167.4|12
1653921740000|2022-05-30 14:42:20|155260|155170|155264.3|155174.3|155267.2|155177.2|155258.8|155168.8|20
1653921750000|2022-05-30 14:42:30|155262.9|155172.9|155253.8|155163.8|155264.8|155174.8|155253.8|155163.8|28
1653921760000|2022-05-30 14:42:40|155255.3|155165.3|155256.5|155166.5|155258.4|155168.4|155254.9|155164.9|20
1653921770000|2022-05-30 14:42:50|155257.3|155167.3|155257.7|155167.7|155260.6|155170.6|155252.3|155162.3|13
1653921780000|2022-05-30 14:43:00|155258|155168|155257.8|155167.8|155259.4|155169.4|155256.4|155166.4|20
1653921790000|2022-05-30 14:43:10|155258.1|155168.1|155262.6|155172.6|155264.9|155174.9|155254.7|155164.7|19
1653921800000|2022-05-30 14:43:20|155262.2|155172.2|155258.2|155168.2|155262.8|155172.8|155258|155168|16
1653921810000|2022-05-30 14:43:30|155257.9|155167.9|155258.5|155168.5|155259|155169|155256.9|155166.9|15
1653921820000|2022-05-30 14:43:40|155258.6|155168.6|155258.1|155168.1|155260.2|155170.2|155255.9|155165.9|20
1653921830000|2022-05-30 14:43:50|155258.9|155168.9|155256.1|155166.1|155258.9|155168.9|155255.2|155165.2|14
1653921840000|2022-05-30 14:44:00|155255.6|155165.6|155259.1|155169.1|155259.1|155169.1|155254.5|155164.5|16
1653921850000|2022-05-30 14:44:10|155258.4|155168.4|155257.3|155167.3|155258.9|155168.9|155254.9|155164.9|18
1653921860000|2022-05-30 14:44:20|155255.6|155165.6|155256.7|155166.7|155258.4|155168.4|155255.6|155165.6|12
1653921870000|2022-05-30 14:44:30|155257.6|155167.6|155256.5|155166.5|155258.6|155168.6|155255.1|155165.1|13
1653921880000|2022-05-30 14:44:40|155257.4|155167.4|155241.7|155151.7|155258.4|155168.4|155241.4|155151.4|24
1653921890000|2022-05-30 14:44:50|155240.8|155150.8|155245.7|155155.7|155247.9|155157.9|155240.8|155150.8|14
1653921900000|2022-05-30 14:45:00|155247.6|155157.6|155242.3|155152.3|155247.6|155157.6|155241.9|155151.9|21
1653921910000|2022-05-30 14:45:10|155243.2|155153.2|155242.6|155152.6|155243.2|155153.2|155238.8|155148.8|16
1653921920000|2022-05-30 14:45:20|155241.9|155151.9|155241.6|155151.6|155246.5|155156.5|155240.7|155150.7|11
1653921930000|2022-05-30 14:45:30|155242.9|155152.9|155241.4|155151.4|155244.1|155154.1|155237.6|155147.6|10
1653921940000|2022-05-30 14:45:40|155241.6|155151.6|155219.1|155129.1|155247.7|155157.7|155219.1|155129.1|31
1653921950000|2022-05-30 14:45:50|155215.6|155125.6|155217.8|155127.8|155218|155128|155213.8|155123.8|17
1653921960000|2022-05-30 14:46:00|155215.6|155125.6|155197.5|155107.5|155216.4|155126.4|155196.7|155106.7|23
1653921970000|2022-05-30 14:46:10|155199.4|155109.4|155201.7|155111.7|155205.4|155115.4|155198.2|155108.2|25
1653921980000|2022-05-30 14:46:20|155202.1|155112.1|155227.7|155137.7|155239.9|155149.9|155202.1|155112.1|27
1653921990000|2022-05-30 14:46:30|155227.2|155137.2|155237.4|155147.4|155241.4|155151.4|155227.2|155137.2|25
1653922000000|2022-05-30 14:46:40|155237.1|155147.1|155236.1|155146.1|155242|155152|155236.1|155146.1|15
1653922010000|2022-05-30 14:46:50|155235.5|155145.5|155231.3|155141.3|155235.5|155145.5|155228.5|155138.5|19
1653922020000|2022-05-30 14:47:00|155231.9|155141.9|155233.3|155143.3|155239.1|155149.1|155228.6|155138.6|16
1653922030000|2022-05-30 14:47:10|155232.7|155142.7|155236.1|155146.1|155241.6|155151.6|155228|155138|28
1653922040000|2022-05-30 14:47:20|155234.5|155144.5|155237.8|155147.8|155242.1|155152.1|155231|155141|27
1653922050000|2022-05-30 14:47:30|155235.8|155145.8|155240.7|155150.7|155241.7|155151.7|155233.4|155143.4|31
1653922060000|2022-05-30 14:47:40|155240.9|155150.9|155242.7|155152.7|155244.8|155154.8|155240.5|155150.5|31
1653922070000|2022-05-30 14:47:50|155244.8|155154.8|155243.5|155153.5|155245.5|155155.5|155242|155152|26
1653922080000|2022-05-30 14:48:00|155243.9|155153.9|155238.6|155148.6|155244.5|155154.5|155238.6|155148.6|32
1653922090000|2022-05-30 14:48:10|155241.8|155151.8|155242.1|155152.1|155242.5|155152.5|155239.5|155149.5|30
1653922100000|2022-05-30 14:48:20|155242.6|155152.6|155239.6|155149.6|155242.8|155152.8|155236.8|155146.8|15
1653922110000|2022-05-30 14:48:30|155239.8|155149.8|155237.9|155147.9|155240.4|155150.4|155226.6|155136.6|18
1653922120000|2022-05-30 14:48:40|155237.1|155147.1|155237.8|155147.8|155238.3|155148.3|155230.7|155140.7|23
1653922130000|2022-05-30 14:48:50|155238.1|155148.1|155244.3|155154.3|155250.3|155160.3|155238.1|155148.1|21
1653922140000|2022-05-30 14:49:00|155243.6|155153.6|155236.5|155146.5|155246.2|155156.2|155236.5|155146.5|23
1653922150000|2022-05-30 14:49:10|155237|155147|155239|155149|155241.4|155151.4|155237|155147|21
1653922160000|2022-05-30 14:49:20|155238.4|155148.4|155237.5|155147.5|155238.6|155148.6|155237.3|155147.3|10
1653922170000|2022-05-30 14:49:30|155237.2|155147.2|155234.8|155144.8|155239.2|155149.2|155229.8|155139.8|26
1653922180000|2022-05-30 14:49:40|155233.9|155143.9|155248.4|155158.4|155266.2|155176.2|155233.9|155143.9|33
1653922190000|2022-05-30 14:49:50|155248|155158|155246.8|155156.8|155248.4|155158.4|155246.1|155156.1|15
1653922200000|2022-05-30 14:50:00|155247.3|155157.3|155247.3|155157.3|155250.6|155160.6|155244.9|155154.9|16
1653922210000|2022-05-30 14:50:10|155245.7|155155.7|155245.7|155155.7|155247.7|155157.7|155241.4|155151.4|25
1653922220000|2022-05-30 14:50:20|155245|155155|155247.3|155157.3|155247.7|155157.7|155245|155155|16
1653922230000|2022-05-30 14:50:30|155246.1|155156.1|155246.4|155156.4|155248.5|155158.5|155245.7|155155.7|17
1653922240000|2022-05-30 14:50:40|155246|155156|155246.2|155156.2|155248.7|155158.7|155245.8|155155.8|23
1653922250000|2022-05-30 14:50:50|155246.7|155156.7|155248.4|155158.4|155248.4|155158.4|155243|155153|14
1653922260000|2022-05-30 14:51:00|155247.7|155157.7|155246.1|155156.1|155249.1|155159.1|155242.9|155152.9|19
1653922270000|2022-05-30 14:51:10|155247.5|155157.5|155232.3|155142.3|155248.5|155158.5|155231.2|155141.2|23
1653922280000|2022-05-30 14:51:20|155235|155145|155214|155124|155236.6|155146.6|155213.4|155123.4|21
1653922290000|2022-05-30 14:51:30|155212.7|155122.7|155219.9|155129.9|155219.9|155129.9|155210.1|155120.1|27
1653922300000|2022-05-30 14:51:40|155219.3|155129.3|155224.2|155134.2|155225.3|155135.3|155218.7|155128.7|22
1653922310000|2022-05-30 14:51:50|155223.4|155133.4|155235.7|155145.7|155235.7|155145.7|155223.2|155133.2|16
1653922320000|2022-05-30 14:52:00|155235.5|155145.5|155239.5|155149.5|155239.5|155149.5|155234.3|155144.3|28
1653922330000|2022-05-30 14:52:10|155239.4|155149.4|155233.4|155143.4|155239.4|155149.4|155230.7|155140.7|25
1653922340000|2022-05-30 14:52:20|155233.5|155143.5|155236.2|155146.2|155236.8|155146.8|155232.8|155142.8|23
1653922350000|2022-05-30 14:52:30|155236.3|155146.3|155232.5|155142.5|155275.7|155185.7|155232.2|155142.2|23
1653922360000|2022-05-30 14:52:40|155230.1|155140.1|155236.6|155146.6|155237.2|155147.2|155230.1|155140.1|17
1653922370000|2022-05-30 14:52:50|155235.9|155145.9|155236.4|155146.4|155237.2|155147.2|155235.9|155145.9|14
1653922380000|2022-05-30 14:53:00|155238.6|155148.6|155238.8|155148.8|155238.8|155148.8|155237.3|155147.3|10
1653922390000|2022-05-30 14:53:10|155238.6|155148.6|155229.1|155139.1|155238.6|155148.6|155227.8|155137.8|28
1653922400000|2022-05-30 14:53:20|155230.7|155140.7|155227.9|155137.9|155235.2|155145.2|155227.9|155137.9|16
1653922410000|2022-05-30 14:53:30|155226.9|155136.9|155257.6|155167.6|155268.1|155178.1|155223.8|155133.8|38
1653922420000|2022-05-30 14:53:40|155257.7|155167.7|155209.5|155119.5|155260.2|155170.2|155209.5|155119.5|27
1653922430000|2022-05-30 14:53:50|155207.3|155117.3|155226.9|155136.9|155227.4|155137.4|155207.3|155117.3|36
1653922440000|2022-05-30 14:54:00|155226.7|155136.7|155230.5|155140.5|155230.5|155140.5|155217.4|155127.4|32
1653922450000|2022-05-30 14:54:10|155234.6|155144.6|155244.3|155154.3|155246.8|155156.8|155234.6|155144.6|27
1653922460000|2022-05-30 14:54:20|155240.1|155150.1|155242.1|155152.1|155245.3|155155.3|155240.1|155150.1|21
1653922470000|2022-05-30 14:54:30|155242.9|155152.9|155235.6|155145.6|155243.8|155153.8|155230.1|155140.1|27
1653922480000|2022-05-30 14:54:40|155234.5|155144.5|155227.1|155137.1|155238.5|155148.5|155225.8|155135.8|32
1653922490000|2022-05-30 14:54:50|155226.9|155136.9|155221.1|155131.1|155235.5|155145.5|155221.1|155131.1|28
1653922500000|2022-05-30 14:55:00|155204.6|155114.6|155214.6|155124.6|155216.7|155126.7|155204.6|155114.6|38
1653922510000|2022-05-30 14:55:10|155212.4|155122.4|155208.5|155118.5|155218.5|155128.5|155194.2|155104.2|36
1653922520000|2022-05-30 14:55:20|155207.6|155117.6|155181.4|155091.4|155208.1|155118.1|155180.2|155090.2|35
1653922530000|2022-05-30 14:55:30|155180.7|155090.7|155180.2|155090.2|155183.9|155093.9|155178.9|155088.9|38
1653922540000|2022-05-30 14:55:40|155180.3|155090.3|155166.8|155076.8|155185.8|155095.8|155163.3|155073.3|38
1653922550000|2022-05-30 14:55:50|155164.9|155074.9|155175.2|155085.2|155175.2|155085.2|155164.9|155074.9|35
1653922560000|2022-05-30 14:56:00|155174.9|155084.9|155193.5|155103.5|155197.9|155107.9|155173.5|155083.5|36
1653922570000|2022-05-30 14:56:10|155192.3|155102.3|155181.5|155091.5|155192.6|155102.6|155180.1|155090.1|32
1653922580000|2022-05-30 14:56:20|155185.1|155095.1|155193|155103|155193|155103|155173|155083|30
1653922590000|2022-05-30 14:56:30|155192.9|155102.9|155187.8|155097.8|155193|155103|155180.7|155090.7|26
1653922600000|2022-05-30 14:56:40|155193.8|155103.8|155208.2|155118.2|155211.3|155121.3|155189.7|155099.7|30
1653922610000|2022-05-30 14:56:50|155208.4|155118.4|155209.3|155119.3|155209.3|155119.3|155207.2|155117.2|17
1653922620000|2022-05-30 14:57:00|155208.9|155118.9|155210.5|155120.5|155215.1|155125.1|155208.9|155118.9|21
1653922630000|2022-05-30 14:57:10|155210.6|155120.6|155191.3|155101.3|155210.6|155120.6|155185.8|155095.8|25
1653922640000|2022-05-30 14:57:20|155191.2|155101.2|155192|155102|155193.3|155103.3|155189.4|155099.4|20
1653922650000|2022-05-30 14:57:30|155190.5|155100.5|155127.1|155037.1|155190.5|155100.5|155119.1|155029.1|37
1653922660000|2022-05-30 14:57:40|155128.5|155038.5|155130.7|155040.7|155132.7|155042.7|155122.4|155032.4|32
1653922670000|2022-05-30 14:57:50|155129.6|155039.6|155138.3|155048.3|155141.9|155051.9|155129.6|155039.6|31
1653922680000|2022-05-30 14:58:00|155138.8|155048.8|155128.2|155038.2|155139.5|155049.5|155126.9|155036.9|32
1653922690000|2022-05-30 14:58:10|155126.9|155036.9|155120.3|155030.3|155128.1|155038.1|155120.3|155030.3|28
1653922700000|2022-05-30 14:58:20|155123|155033|155060.3|154970.3|155123|155033|155059.2|154969.2|25
1653922710000|2022-05-30 14:58:30|155062.8|154972.8|155054.6|154964.6|155066.9|154976.9|155053.5|154963.5|27
1653922720000|2022-05-30 14:58:40|155052.6|154962.6|155059.5|154969.5|155067.5|154977.5|155041.3|154951.3|33
1653922730000|2022-05-30 14:58:50|155059.9|154969.9|155073|154983|155078|154988|155031.9|154941.9|32
1653922740000|2022-05-30 14:59:00|155073.3|154983.3|155067.1|154977.1|155091.5|154990.9|155063|154961.5|24
1653922750000|2022-05-30 14:59:10|155067.8|154977.8|155059.3|154969.3|155067.8|154977.8|155050.2|154960.2|32
1653922760000|2022-05-30 14:59:20|155055.6|154965.6|155069.5|154979.5|155070.5|154980.5|155042.3|154952.3|37
1653922770000|2022-05-30 14:59:30|155068.8|154978.8|155078.9|154988.9|155086.1|154996.1|155068.8|154978.8|37
1653922780000|2022-05-30 14:59:40|155077.3|154987.3|155051|154961|155080.6|154990.6|155049.2|154959.2|34
1653922790000|2022-05-30 14:59:50|155051.7|154961.7|155087.4|154997.4|155087.4|154997.4|155051.7|154961.7|35
1653922800000|2022-05-30 15:00:00|155086.6|154996.6|155103.2|155013.2|155119.8|155029.8|155059.6|154969.6|40
1653922810000|2022-05-30 15:00:10|155105.6|155015.6|155124.9|155034.9|155137.5|155047.5|155095.6|155005.6|38
1653922820000|2022-05-30 15:00:20|155129.9|155039.9|155144.1|155014.1|155149.7|155059.7|155080.4|154985.3|38
1653922830000|2022-05-30 15:00:30|155154|155024|155089|154999|155155|155025|155089|154999|38
1653922840000|2022-05-30 15:00:40|155103.7|154973.7|155077.6|154987.6|155122.5|155011.7|155073.5|154973.7|40
1653922850000|2022-05-30 15:00:50|155077.5|154987.5|155094.8|155004.8|155111.3|155005.3|155077.5|154977.6|38
1653922860000|2022-05-30 15:01:00|155092.1|155002.1|155036|154946|155097.2|155007.2|155036|154946|40
1653922870000|2022-05-30 15:01:10|155054.1|154964.1|155054.3|154964.3|155091.6|155001.6|155033.4|154943.4|39
1653922880000|2022-05-30 15:01:20|155055.1|154965.1|155071.5|154981.5|155071.5|154981.5|155051.5|154961.5|30
1653922890000|2022-05-30 15:01:30|155072.1|154982.1|155082.4|154992.4|155087.8|154997.8|155060.2|154970.2|39
1653922900000|2022-05-30 15:01:40|155077.2|154987.2|155077.8|154987.8|155084.2|154994.2|155062.4|154972.4|40
1653922910000|2022-05-30 15:01:50|155078|154988|155080.5|154990.5|155081.9|154991.9|155071.2|154981.2|36
1653922920000|2022-05-30 15:02:00|155076.6|154986.6|155022.6|154932.6|155082|154992|155019.6|154929.6|39
1653922930000|2022-05-30 15:02:10|155023|154933|155028.9|154938.9|155028.9|154938.9|155018.6|154928.6|39
1653922940000|2022-05-30 15:02:20|155026.9|154936.9|155089.7|154999.7|155099.8|155009.8|155024.3|154934.3|38
1653922950000|2022-05-30 15:02:30|155088.9|154998.9|155082.4|154992.4|155088.9|154998.9|155063.4|154973.4|37
1653922960000|2022-05-30 15:02:40|155081.8|154991.8|155064.8|154974.8|155083.5|154993.5|155062|154972|32
1653922970000|2022-05-30 15:02:50|155066.1|154976.1|155077.8|154987.8|155077.8|154987.8|155064.4|154974.4|37
1653922980000|2022-05-30 15:03:00|155077.9|154987.9|155070.1|154980.1|155077.9|154987.9|155069.9|154979.9|31
1653922990000|2022-05-30 15:03:10|155069.9|154979.9|155084|154994|155087.3|154997.3|155068.1|154978.1|36
1653923000000|2022-05-30 15:03:20|155084.1|154994.1|155092.4|155002.4|155099.9|155009.9|155084.1|154994.1|35
1653923010000|2022-05-30 15:03:30|155091.6|155001.6|155096.8|155006.8|155099.2|155009.2|155089.8|154999.8|35
1653923020000|2022-05-30 15:03:40|155096.3|155006.3|155103.4|155013.4|155105.4|155015.4|155095.1|155005.1|36
1653923030000|2022-05-30 15:03:50|155104.6|155014.6|155092.5|155002.5|155104.6|155014.6|155092.3|155002.3|32
1653923040000|2022-05-30 15:04:00|155094.8|155004.8|155097.7|155007.7|155104|155014|155094.8|155004.8|28
1653923050000|2022-05-30 15:04:10|155098.2|155008.2|155098.1|155008.1|155100.4|155010.4|155097|155007|21
1653923060000|2022-05-30 15:04:20|155097.2|155007.2|155100.3|155010.3|155100.4|155010.4|155097.2|155007.2|22
1653923070000|2022-05-30 15:04:30|155100.7|155010.7|155069.2|154979.2|155100.8|155010.8|155069.2|154979.2|28
1653923080000|2022-05-30 15:04:40|155066|154976|155067.6|154977.6|155074.2|154984.2|155062.4|154972.4|31
1653923090000|2022-05-30 15:04:50|155066.7|154976.7|155061.1|154971.1|155071.9|154981.9|155060.7|154970.7|31
1653923100000|2022-05-30 15:05:00|155063.4|154973.4|155063.1|154973.1|155064.7|154974.7|155061.9|154971.9|25
1653923110000|2022-05-30 15:05:10|155063|154973|155060.8|154970.8|155063|154973|155057.9|154967.9|19
1653923120000|2022-05-30 15:05:20|155060.7|154970.7|155057.8|154967.8|155060.7|154970.7|155055.3|154965.3|27
1653923130000|2022-05-30 15:05:30|155058.2|154968.2|155035.7|154945.7|155059.5|154969.5|155026.3|154936.3|26
1653923140000|2022-05-30 15:05:40|155034.8|154944.8|155029.7|154939.7|155037.2|154947.2|155021.3|154931.3|32
1653923150000|2022-05-30 15:05:50|155028.1|154938.1|155016|154926|155030|154940|155015.2|154925.2|27
1653923160000|2022-05-30 15:06:00|155018.5|154928.5|155022|154932|155022|154932|155015.4|154925.4|33
1653923170000|2022-05-30 15:06:10|155022.1|154932.1|154996.4|154906.4|155032.9|154942.9|154989.2|154899.2|31
1653923180000|2022-05-30 15:06:20|154996.3|154906.3|154997.3|154907.3|155002.7|154912.7|154994.2|154904.2|32
1653923190000|2022-05-30 15:06:30|154997.4|154907.4|154993.8|154903.8|154998.7|154908.7|154993.7|154903.7|27
1653923200000|2022-05-30 15:06:40|154994.1|154904.1|155000.4|154910.4|155000.4|154910.4|154994.1|154904.1|28
1653923210000|2022-05-30 15:06:50|155000.6|154910.6|154992.1|154902.1|155001.3|154911.3|154992.1|154902.1|25
1653923220000|2022-05-30 15:07:00|154991.7|154901.7|154984.1|154894.1|154993.5|154903.5|154983.8|154893.8|29
1653923230000|2022-05-30 15:07:10|155000.3|154870.3|154972.9|154882.9|155000.3|154891.5|154968.3|154870.3|31
1653923240000|2022-05-30 15:07:20|154973.3|154883.3|154976.9|154886.9|154976.9|154886.9|154966.7|154876.7|23
1653923250000|2022-05-30 15:07:30|154977|154887|154966.7|154876.7|154979.6|154889.6|154964.9|154874.9|36
1653923260000|2022-05-30 15:07:40|154967.1|154877.1|154969|154879|154970.5|154880.5|154964.8|154874.8|23
1653923270000|2022-05-30 15:07:50|154967.4|154877.4|154968.8|154878.8|154970.7|154880.7|154967|154877|19
1653923280000|2022-05-30 15:08:00|154969.1|154879.1|154971.4|154881.4|154972|154882|154965.9|154875.9|18
1653923290000|2022-05-30 15:08:10|154971.1|154881.1|154969.3|154879.3|154972.9|154882.9|154967.7|154877.7|19
1653923300000|2022-05-30 15:08:20|154969.4|154879.4|154986.2|154896.2|154986.2|154896.2|154968.7|154878.7|24
1653923310000|2022-05-30 15:08:30|154983.1|154893.1|154975.9|154885.9|154983.6|154893.6|154973.2|154883.2|20
1653923320000|2022-05-30 15:08:40|154977.6|154887.6|154967.2|154877.2|154977.6|154887.6|154966.1|154876.1|20
1653923330000|2022-05-30 15:08:50|154968.6|154878.6|154966|154876|154969|154879|154963.1|154873.1|28
1653923340000|2022-05-30 15:09:00|154968.4|154878.4|154914.8|154824.8|154971.8|154881.8|154911.6|154821.6|35
1653923350000|2022-05-30 15:09:10|154915.1|154825.1|154919.1|154829.1|154936.6|154846.6|154915.1|154825.1|34
1653923360000|2022-05-30 15:09:20|154921.5|154831.5|154935.6|154845.6|154935.6|154845.6|154920.5|154830.5|29
1653923370000|2022-05-30 15:09:30|154935.5|154845.5|154928.6|154838.6|154939.1|154849.1|154926.4|154836.4|29
1653923380000|2022-05-30 15:09:40|154928.1|154838.1|154930.9|154840.9|154931.2|154841.2|154925.6|154835.6|27
1653923390000|2022-05-30 15:09:50|154927.9|154837.9|154934.6|154844.6|154934.6|154844.6|154926.4|154836.4|24
1653923400000|2022-05-30 15:10:00|154933.2|154843.2|154935.7|154845.7|154936.3|154846.3|154927.4|154837.4|33
1653923410000|2022-05-30 15:10:10|154935|154845|154936.2|154846.2|154936.2|154846.2|154933.2|154843.2|24
1653923420000|2022-05-30 15:10:20|154932.4|154842.4|154932.6|154842.6|154936|154846|154930.4|154840.4|26
1653923430000|2022-05-30 15:10:30|154933.3|154843.3|154933.4|154843.4|154943.5|154853.5|154923.2|154833.2|32
1653923440000|2022-05-30 15:10:40|154929.7|154839.7|154922.7|154832.7|154929.7|154839.7|154918.6|154828.6|27
1653923450000|2022-05-30 15:10:50|154922.1|154832.1|154920|154830|154924.7|154834.7|154918.4|154828.4|18
1653923460000|2022-05-30 15:11:00|154920.8|154830.8|154922.6|154832.6|154924.4|154834.4|154920.6|154830.6|22
1653923470000|2022-05-30 15:11:10|154923.8|154833.8|154893.5|154803.5|154923.8|154833.8|154892.5|154802.5|17
1653923480000|2022-05-30 15:11:20|154894.8|154804.8|154898|154808|154898.4|154808.4|154894.8|154804.8|14
1653923490000|2022-05-30 15:11:30|154897.7|154807.7|154896.6|154806.6|154898.2|154808.2|154893.2|154803.2|17
1653923500000|2022-05-30 15:11:40|154900.2|154810.2|154886.8|154796.8|154904.9|154814.9|154886.8|154796.8|32
1653923510000|2022-05-30 15:11:50|154888.7|154798.7|154879.2|154789.2|154888.7|154798.7|154876.6|154786.6|33
1653923520000|2022-05-30 15:12:00|154879.5|154789.5|154879.1|154789.1|154882.2|154792.2|154877.4|154787.4|28
1653923530000|2022-05-30 15:12:10|154831|154741|154831.1|154741.1|154833.5|154743.5|154799.2|154709.2|33
1653923540000|2022-05-30 15:12:20|154832.5|154742.5|154825.6|154735.6|154833.9|154743.9|154825.6|154735.6|24
1653923550000|2022-05-30 15:12:30|154825.9|154735.9|154820.5|154730.5|154829.3|154739.3|154820.1|154730.1|23
1653923560000|2022-05-30 15:12:40|154820.2|154730.2|154826.8|154736.8|154827.1|154737.1|154820.2|154730.2|22
1653923570000|2022-05-30 15:12:50|154826.9|154736.9|154828.8|154738.8|154828.8|154738.8|154826|154736|11
1653923580000|2022-05-30 15:13:00|154828.5|154738.5|154834.3|154744.3|154835.3|154745.3|154823.5|154733.5|25
1653923590000|2022-05-30 15:13:10|154832.3|154742.3|154830.4|154740.4|154836|154746|154826.8|154736.8|28
1653923600000|2022-05-30 15:13:20|154829.7|154739.7|154828.8|154738.8|154833.2|154743.2|154827.4|154737.4|23
1653923610000|2022-05-30 15:13:30|154829.2|154739.2|154830.9|154740.9|154831.5|154741.5|154829|154739|21
1653923620000|2022-05-30 15:13:40|154831.3|154741.3|154830|154740|154832.7|154742.7|154829.8|154739.8|14
1653923630000|2022-05-30 15:13:50|154830.1|154740.1|154825.4|154735.4|154831.2|154741.2|154825.2|154735.2|19
1653923640000|2022-05-30 15:14:00|154826.2|154736.2|154831.8|154741.8|154833.3|154743.3|154824.6|154734.6|25
1653923650000|2022-05-30 15:14:10|154831.6|154741.6|154830.8|154740.8|154832.5|154742.5|154829|154739|21
1653923660000|2022-05-30 15:14:20|154831.4|154741.4|154830.7|154740.7|154831.6|154741.6|154830.6|154740.6|9
1653923670000|2022-05-30 15:14:30|154830.1|154740.1|154832.5|154742.5|154832.5|154742.5|154830.1|154740.1|14
1653923680000|2022-05-30 15:14:40|154833.1|154743.1|154767.1|154677.1|154834.4|154744.4|154767.1|154677.1|28
1653923690000|2022-05-30 15:14:50|154758.2|154668.2|154753.4|154663.4|154764.6|154674.6|154753.2|154663.2|34
1653923700000|2022-05-30 15:15:00|154758.9|154668.9|154794.6|154704.6|154795.7|154705.7|154758.2|154668.2|35
1653923710000|2022-05-30 15:15:10|154793.1|154703.1|154784.5|154694.5|154794.7|154704.7|154778.9|154688.9|32
1653923720000|2022-05-30 15:15:20|154785.9|154695.9|154779.8|154689.8|154786.2|154696.2|154779.8|154689.8|26
1653923730000|2022-05-30 15:15:30|154779.4|154689.4|154776.7|154686.7|154809.3|154695.4|154773.4|154679.3|36
1653923740000|2022-05-30 15:15:40|154773.5|154683.5|154782.2|154692.2|154787.4|154697.4|154772.6|154682.6|37
1653923750000|2022-05-30 15:15:50|154781.4|154691.4|154777.8|154687.8|154782.1|154692.1|154776.6|154686.6|30
1653923760000|2022-05-30 15:16:00|154777.3|154687.3|154776|154686|154777.5|154687.5|154774.5|154684.5|24
1653923770000|2022-05-30 15:16:10|154776.2|154686.2|154784.6|154694.6|154788.1|154698.1|154774.9|154684.9|33
1653923780000|2022-05-30 15:16:20|154785.6|154695.6|154777.3|154687.3|154787.1|154697.1|154776.7|154686.7|32
1653923790000|2022-05-30 15:16:30|154777.7|154687.7|154782.9|154692.9|154784.6|154694.6|154775.2|154685.2|37
1653923800000|2022-05-30 15:16:40|154783.4|154693.4|154729.6|154639.6|154784.3|154694.3|154724.3|154634.3|36
1653923810000|2022-05-30 15:16:50|154729.3|154639.3|154731.6|154641.6|154743.7|154653.7|154726.5|154636.5|35
1653923820000|2022-05-30 15:17:00|154732|154642|154707.6|154617.6|154740.7|154650.7|154707.6|154617.6|38
1653923830000|2022-05-30 15:17:10|154704.1|154614.1|154706.5|154616.5|154710.1|154620.1|154704.1|154614.1|31
1653923840000|2022-05-30 15:17:20|154706.7|154616.7|154705.5|154615.5|154710.9|154620.9|154705.4|154615.4|32
1653923850000|2022-05-30 15:17:30|154706.9|154616.9|154707.6|154617.6|154709.5|154619.5|154706|154616|30
1653923860000|2022-05-30 15:17:40|154707.3|154617.3|154712.4|154622.4|154712.4|154622.4|154706.4|154616.4|28
1653923870000|2022-05-30 15:17:50|154712.5|154622.5|154715.6|154625.6|154717.2|154627.2|154708.5|154618.5|30
1653923880000|2022-05-30 15:18:00|154709.5|154619.5|154723.8|154633.8|154728.6|154638.6|154709.5|154619.5|37
1653923890000|2022-05-30 15:18:10|154726.3|154636.3|154720.2|154630.2|154726.3|154636.3|154715.6|154625.6|35
1653923900000|2022-05-30 15:18:20|154722|154632|154718.3|154628.3|154722.7|154632.7|154717.8|154627.8|29
1653923910000|2022-05-30 15:18:30|154718.4|154628.4|154714.5|154624.5|154719.6|154629.6|154713.3|154623.3|33
1653923920000|2022-05-30 15:18:40|154716.2|154626.2|154717.8|154627.8|154720.5|154630.5|154715.5|154625.5|30
1653923930000|2022-05-30 15:18:50|154717.5|154627.5|154730.6|154640.6|154731.1|154641.1|154717.5|154627.5|30
1653923940000|2022-05-30 15:19:00|154726.7|154636.7|154727.9|154637.9|154728.9|154638.9|154724|154634|31
1653923950000|2022-05-30 15:19:10|154723|154633|154718.9|154628.9|154734.7|154644.7|154718.7|154628.7|34
1653923960000|2022-05-30 15:19:20|154719.2|154629.2|154726.3|154636.3|154726.9|154636.9|154717.6|154627.6|30
1653923970000|2022-05-30 15:19:30|154722.5|154632.5|154738.1|154648.1|154738.1|154648.1|154715.7|154625.7|33
1653923980000|2022-05-30 15:19:40|154741.6|154651.6|154731.8|154641.8|154741.6|154651.6|154731.8|154641.8|31
1653923990000|2022-05-30 15:19:50|154736.9|154646.9|154742.9|154652.9|154742.9|154652.9|154732.8|154642.8|27
1653924000000|2022-05-30 15:20:00|154743.5|154653.5|154740.5|154650.5|154744.7|154654.7|154736.3|154646.3|25
1653924010000|2022-05-30 15:20:10|154744.9|154654.9|154744.7|154654.7|154750.4|154660.4|154739.1|154649.1|30
1653924020000|2022-05-30 15:20:20|154744.9|154654.9|154742.6|154652.6|154747.5|154657.5|154741.8|154651.8|25
1653924030000|2022-05-30 15:20:30|154743.3|154653.3|154738.6|154648.6|154744.3|154654.3|154738.5|154648.5|27
1653924040000|2022-05-30 15:20:40|154738.3|154648.3|154735.4|154645.4|154741.8|154651.8|154733.8|154643.8|26
1653924050000|2022-05-30 15:20:50|154735.2|154645.2|154734.9|154644.9|154735.5|154645.5|154734.6|154644.6|21
1653924060000|2022-05-30 15:21:00|154735.1|154645.1|154735.1|154645.1|154735.1|154645.1|154732.4|154642.4|24
1653924070000|2022-05-30 15:21:10|154734.6|154644.6|154734.2|154644.2|154735.2|154645.2|154733.3|154643.3|17
1653924080000|2022-05-30 15:21:20|154734.6|154644.6|154733.9|154643.9|154735.5|154645.5|154733.9|154643.9|13
1653924090000|2022-05-30 15:21:30|154735|154645|154733.4|154643.4|154736.3|154646.3|154732.2|154642.2|24
1653924100000|2022-05-30 15:21:40|154732.9|154642.9|154733.1|154643.1|154733.8|154643.8|154731.7|154641.7|21
1653924110000|2022-05-30 15:21:50|154733.8|154643.8|154732.5|154642.5|154733.9|154643.9|154732.5|154642.5|14
1653924120000|2022-05-30 15:22:00|154731.4|154641.4|154730.8|154640.8|154734.9|154644.9|154730.1|154640.1|17
1653924130000|2022-05-30 15:22:10|154729.9|154639.9|154735.4|154645.4|154738.7|154648.7|154729.9|154639.9|21
1653924140000|2022-05-30 15:22:20|154735.9|154645.9|154738.6|154648.6|154738.6|154648.6|154735.9|154645.9|25
1653924150000|2022-05-30 15:22:30|154737.7|154647.7|154736.2|154646.2|154741.9|154651.9|154735.6|154645.6|29
1653924160000|2022-05-30 15:22:40|154736.3|154646.3|154736.1|154646.1|154737.7|154647.7|154735.8|154645.8|22
1653924170000|2022-05-30 15:22:50|154736|154646|154733.3|154643.3|154736.5|154646.5|154732.9|154642.9|21
1653924180000|2022-05-30 15:23:00|154733.9|154643.9|154733.6|154643.6|154735.1|154645.1|154733.2|154643.2|23
1653924190000|2022-05-30 15:23:10|154733.9|154643.9|154734|154644|154734.5|154644.5|154733.1|154643.1|15
1653924200000|2022-05-30 15:23:20|154734.1|154644.1|154734.2|154644.2|154735.2|154645.2|154733.4|154643.4|16
1653924210000|2022-05-30 15:23:30|154734.5|154644.5|154729.5|154639.5|154734.6|154644.6|154727.4|154637.4|20
1653924220000|2022-05-30 15:23:40|154729.7|154639.7|154727.8|154637.8|154730.1|154640.1|154725.9|154635.9|20
1653924230000|2022-05-30 15:23:50|154728|154638|154702.2|154612.2|154729.4|154639.4|154699|154609|24
1653924240000|2022-05-30 15:24:00|154702.5|154612.5|154700.3|154610.3|154704.9|154614.9|154698.8|154608.8|29
1653924250000|2022-05-30 15:24:10|154700.6|154610.6|154709|154619|154709.7|154619.7|154700.6|154610.6|21
1653924260000|2022-05-30 15:24:20|154710|154620|154707.2|154617.2|154710|154620|154704.8|154614.8|25
1653924270000|2022-05-30 15:24:30|154707.9|154617.9|154707.4|154617.4|154708.5|154618.5|154706.7|154616.7|18
1653924280000|2022-05-30 15:24:40|154707.3|154617.3|154713.5|154623.5|154713.5|154623.5|154706.7|154616.7|17
1653924290000|2022-05-30 15:24:50|154713.8|154623.8|154706.5|154616.5|154729.3|154623.8|154704.4|154594.1|30
1653924300000|2022-05-30 15:25:00|154706|154616|154724.9|154634.9|154728.6|154634.9|154706|154598.6|32
1653924310000|2022-05-30 15:25:10|154725.5|154635.5|154727.4|154637.4|154734.7|154644.7|154720.7|154630.7|36
1653924320000|2022-05-30 15:25:20|154726.8|154636.8|154736.8|154646.8|154736.8|154646.8|154725.4|154635.4|28
1653924330000|2022-05-30 15:25:30|154735.8|154645.8|154734.1|154644.1|154736.5|154646.5|154733.8|154643.8|30
1653924340000|2022-05-30 15:25:40|154733.7|154643.7|154732.5|154642.5|154734.4|154644.4|154731.5|154641.5|29
1653924350000|2022-05-30 15:25:50|154732.7|154642.7|154731.8|154641.8|154738.9|154648.9|154729.6|154639.6|25
1653924360000|2022-05-30 15:26:00|154731.9|154641.9|154731.9|154641.9|154733.5|154643.5|154731|154641|22
1653924370000|2022-05-30 15:26:10|154730.8|154640.8|154731.6|154641.6|154734.2|154644.2|154730.8|154640.8|23
1653924380000|2022-05-30 15:26:20|154731.5|154641.5|154721.5|154631.5|154731.6|154641.6|154720.7|154630.7|28
1653924390000|2022-05-30 15:26:30|154722.8|154632.8|154729.5|154639.5|154730.4|154640.4|154722.8|154632.8|29
1653924400000|2022-05-30 15:26:40|154728.7|154638.7|154729.5|154639.5|154729.5|154639.5|154724.7|154634.7|31
1653924410000|2022-05-30 15:26:50|154728.4|154638.4|154728.7|154638.7|154728.8|154638.8|154726.7|154636.7|26
1653924420000|2022-05-30 15:27:00|154728.3|154638.3|154728.9|154638.9|154729.6|154639.6|154723.7|154633.7|26
1653924430000|2022-05-30 15:27:10|154729.5|154639.5|154729|154639|154730.7|154640.7|154726.6|154636.6|24
1653924440000|2022-05-30 15:27:20|154729.8|154639.8|154728.1|154638.1|154730.4|154640.4|154727.6|154637.6|20
1653924450000|2022-05-30 15:27:30|154728.3|154638.3|154735.4|154645.4|154735.4|154645.4|154728.3|154638.3|21
1653924460000|2022-05-30 15:27:40|154735.3|154645.3|154729.3|154639.3|154735.3|154645.3|154729|154639|20
1653924470000|2022-05-30 15:27:50|154729.2|154639.2|154732.8|154642.8|154733.3|154643.3|154728.5|154638.5|20
1653924480000|2022-05-30 15:28:00|154733.1|154643.1|154730.8|154640.8|154734.3|154644.3|154730.8|154640.8|17
1653924490000|2022-05-30 15:28:10|154731|154641|154755.1|154665.1|154755.1|154665.1|154731|154641|17
1653924500000|2022-05-30 15:28:20|154754.5|154664.5|154754.5|154664.5|154755.1|154665.1|154754.3|154664.3|9
1653924510000|2022-05-30 15:28:30|154754.7|154664.7|154754.5|154664.5|154755.3|154665.3|154753.7|154663.7|12
1653924520000|2022-05-30 15:28:40|154754.3|154664.3|154756|154666|154756|154666|154749.3|154659.3|20
1653924530000|2022-05-30 15:28:50|154755.9|154665.9|154753.8|154663.8|154761.1|154671.1|154750.9|154660.9|15
1653924540000|2022-05-30 15:29:00|154756.4|154666.4|154762.1|154672.1|154762.5|154672.5|154755.1|154665.1|22
1653924550000|2022-05-30 15:29:10|154761.9|154671.9|154761.2|154671.2|154766.7|154676.7|154760.8|154670.8|24
1653924560000|2022-05-30 15:29:20|154760.5|154670.5|154760.7|154670.7|154762.5|154672.5|154758.3|154668.3|21
1653924570000|2022-05-30 15:29:30|154760.2|154670.2|154762|154672|154767.8|154677.8|154760.1|154670.1|16
1653924580000|2022-05-30 15:29:40|154762.2|154672.2|154762.2|154672.2|154762.7|154672.7|154761.2|154671.2|10
1653924590000|2022-05-30 15:29:50|154762.4|154672.4|154757|154667|154765|154675|154755.1|154665.1|24
1653924600000|2022-05-30 15:30:00|154756.1|154666.1|154758.7|154668.7|154759.8|154669.8|154752.5|154662.5|27
1653924610000|2022-05-30 15:30:10|154758.5|154668.5|154757|154667|154758.7|154668.7|154756.5|154666.5|26
1653924620000|2022-05-30 15:30:20|154756.9|154666.9|154759|154669|154759|154669|154753|154663|14
1653924630000|2022-05-30 15:30:30|154758.9|154668.9|154758.6|154668.6|154760.8|154670.8|154758.6|154668.6|14
1653924640000|2022-05-30 15:30:40|154758.7|154668.7|154761.4|154671.4|154761.4|154671.4|154758.7|154668.7|18
1653924650000|2022-05-30 15:30:50|154761|154671|154759.4|154669.4|154763.4|154673.4|154757|154667|20
1653924660000|2022-05-30 15:31:00|154759.3|154669.3|154763.4|154673.4|154764.4|154674.4|154757.1|154667.1|19
1653924670000|2022-05-30 15:31:10|154764.4|154674.4|154761.1|154671.1|154764.6|154674.6|154761.1|154671.1|17
1653924680000|2022-05-30 15:31:20|154761.5|154671.5|154765.5|154675.5|154765.5|154675.5|154760.9|154670.9|23
1653924690000|2022-05-30 15:31:30|154765.4|154675.4|154763.6|154673.6|154765.7|154675.7|154763|154673|21
1653924700000|2022-05-30 15:31:40|154763.7|154673.7|154761.6|154671.6|154765|154675|154760.8|154670.8|21
1653924710000|2022-05-30 15:31:50|154764.3|154674.3|154767.7|154677.7|154767.7|154677.7|154764.3|154674.3|15
1653924720000|2022-05-30 15:32:00|154766.9|154676.9|154764.8|154674.8|154768.2|154678.2|154764.8|154674.8|9
1653924730000|2022-05-30 15:32:10|154765.1|154675.1|154766.5|154676.5|154768.4|154678.4|154764.9|154674.9|10
1653924740000|2022-05-30 15:32:20|154766.7|154676.7|154764.8|154674.8|154766.9|154676.9|154764.7|154674.7|8
1653924750000|2022-05-30 15:32:30|154762.5|154672.5|154764|154674|154764|154674|154762.5|154672.5|10
1653924760000|2022-05-30 15:32:40|154772.8|154682.8|154772.6|154682.6|154775.5|154685.5|154768.6|154678.6|24
1653924770000|2022-05-30 15:32:50|154781.3|154691.3|154791.3|154701.3|154791.3|154701.3|154781.3|154691.3|32
1653924780000|2022-05-30 15:33:00|154791.2|154701.2|154790.9|154700.9|154796.3|154706.3|154785.7|154695.7|32
1653924790000|2022-05-30 15:33:10|154796.4|154706.4|154795.1|154705.1|154796.4|154706.4|154791.3|154701.3|20
1653924800000|2022-05-30 15:33:20|154794.3|154704.3|154794.2|154704.2|154795.6|154705.6|154790.6|154700.6|25
1653924810000|2022-05-30 15:33:30|154794.1|154704.1|154790.8|154700.8|154794.4|154704.4|154790.1|154700.1|19
1653924820000|2022-05-30 15:33:40|154790.5|154700.5|154794.5|154704.5|154794.5|154704.5|154790.3|154700.3|17
1653924830000|2022-05-30 15:33:50|154793.5|154703.5|154793.7|154703.7|154796.1|154706.1|154788.5|154698.5|27
1653924840000|2022-05-30 15:34:00|154793.4|154703.4|154793.3|154703.3|154794.5|154704.5|154790.8|154700.8|19
1653924850000|2022-05-30 15:34:10|154793.5|154703.5|154798.4|154708.4|154799.4|154709.4|154792.8|154702.8|22
1653924860000|2022-05-30 15:34:20|154798.7|154708.7|154794.1|154704.1|154798.7|154708.7|154793.6|154703.6|19
1653924870000|2022-05-30 15:34:30|154793.9|154703.9|154850.1|154760.1|154853|154763|154793.9|154703.9|35
1653924880000|2022-05-30 15:34:40|154852.6|154762.6|154845.3|154755.3|154854.4|154764.4|154838.5|154748.5|35
1653924890000|2022-05-30 15:34:50|154846.2|154756.2|154842.4|154752.4|154846.2|154756.2|154833.5|154743.5|39
1653924900000|2022-05-30 15:35:00|154846.6|154756.6|154844.7|154754.7|154848.7|154758.7|154833|154743|38
1653924910000|2022-05-30 15:35:10|154844.5|154754.5|154840.5|154750.5|154845.5|154755.5|154838.2|154748.2|25
1653924920000|2022-05-30 15:35:20|154840.4|154750.4|154840.1|154750.1|154841.5|154751.5|154839|154749|22
1653924930000|2022-05-30 15:35:30|154840.4|154750.4|154841.6|154751.6|154844.2|154754.2|154834.9|154744.9|32
1653924940000|2022-05-30 15:35:40|154841.7|154751.7|154848.3|154758.3|154848.9|154758.9|154837.9|154747.9|27
1653924950000|2022-05-30 15:35:50|154848.4|154758.4|154848.4|154758.4|154849.3|154759.3|154848.3|154758.3|14
1653924960000|2022-05-30 15:36:00|154842.8|154752.8|154845.8|154755.8|154846.1|154756.1|154842.8|154752.8|13
1653924970000|2022-05-30 15:36:10|154846.4|154756.4|154849.7|154759.7|154850|154760|154845.7|154755.7|11
1653924980000|2022-05-30 15:36:20|154849.5|154759.5|154861.8|154771.8|154871.9|154781.9|154849|154759|14
1653924990000|2022-05-30 15:36:30|154863.5|154773.5|154868.8|154778.8|154872|154782|154855.4|154765.4|31
1653925000000|2022-05-30 15:36:40|154859.3|154769.3|154861.8|154771.8|154868.3|154778.3|154856.1|154766.1|30
1653925010000|2022-05-30 15:36:50|154862|154772|154857.6|154767.6|154862.5|154772.5|154854.3|154764.3|22
1653925020000|2022-05-30 15:37:00|154859.2|154769.2|154892.3|154802.3|154892.9|154802.9|154855|154765|32
1653925030000|2022-05-30 15:37:10|154892.2|154802.2|154889.8|154799.8|154892.7|154802.7|154884.8|154794.8|35
1653925040000|2022-05-30 15:37:20|154886|154796|154891|154801|154891.9|154801.9|154886|154796|27
1653925050000|2022-05-30 15:37:30|154891.1|154801.1|154889.1|154799.1|154891.1|154801.1|154885.9|154795.9|20
1653925060000|2022-05-30 15:37:40|154889.9|154799.9|154890.6|154800.6|154892.1|154802.1|154886.2|154796.2|23
1653925070000|2022-05-30 15:37:50|154890.5|154800.5|154890.9|154800.9|154913|154801.8|154885.6|154781.4|15
1653925080000|2022-05-30 15:38:00|154887.9|154797.9|154889.5|154799.5|154909.6|154799.5|154885.6|154778.2|19
1653925090000|2022-05-30 15:38:10|154889.8|154799.8|154892.5|154802.5|154894.6|154804.6|154889.6|154799.6|26
1653925100000|2022-05-30 15:38:20|154891.5|154801.5|154891.3|154801.3|154892.5|154802.5|154890.7|154800.7|11
1653925110000|2022-05-30 15:38:30|154890.7|154800.7|154892.8|154802.8|154915.5|154806.4|154890.3|154784.6|23
1653925120000|2022-05-30 15:38:40|154892.4|154802.4|154890.4|154800.4|154893.8|154803.8|154890.4|154800.4|15
1653925130000|2022-05-30 15:38:50|154890.8|154800.8|154887.9|154797.9|154928.3|154809.6|154881.8|154782.1|22
1653925140000|2022-05-30 15:39:00|154889.6|154799.6|154922|154792|154922|154817.5|154884.7|154784.8|18
1653925150000|2022-05-30 15:39:10|154947.9|154817.9|154900.9|154810.9|154947.9|154826.7|154899.2|154809.2|25
1653925160000|2022-05-30 15:39:20|154899.5|154809.5|154904.7|154814.7|154928.1|154817.7|154897.9|154798.1|24
1653925170000|2022-05-30 15:39:30|154905.1|154815.1|154895.9|154805.9|154912.5|154822.5|154895.9|154805.9|24
1653925180000|2022-05-30 15:39:40|154895.8|154805.8|154891.4|154801.4|154895.8|154805.8|154890.9|154800.9|17
1653925190000|2022-05-30 15:39:50|154891.7|154801.7|154896.2|154806.2|154899.9|154809.9|154890.5|154800.5|24
1653925200000|2022-05-30 15:40:00|154880.3|154790.3|154872|154782|154895.6|154805.6|154872|154762.4|31
1653925210000|2022-05-30 15:40:10|154872.5|154782.5|154886.7|154756.7|154892.1|154783.5|154872|154756|18
1653925220000|2022-05-30 15:40:20|154886.6|154756.6|154891.3|154761.3|154892.4|154762.4|154886.6|154756.6|23
1653925230000|2022-05-30 15:40:30|154891.2|154761.2|154895.6|154765.6|154895.9|154765.9|154891.2|154761.2|16
1653925240000|2022-05-30 15:40:40|154895.3|154765.3|154875.9|154785.9|154895.9|154785.9|154874.6|154764.9|10
1653925250000|2022-05-30 15:40:50|154875.6|154785.6|154874.5|154784.5|154876.9|154786.9|154874|154784|14
1653925260000|2022-05-30 15:41:00|154875|154785|154876.7|154786.7|154877.6|154787.6|154875|154785|23
1653925270000|2022-05-30 15:41:10|154877.1|154787.1|154878.3|154788.3|154878.5|154788.5|154877.1|154787.1|13
1653925280000|2022-05-30 15:41:20|154878.2|154788.2|154877.9|154787.9|154879.1|154789.1|154876.4|154786.4|16
1653925290000|2022-05-30 15:41:30|154878|154788|154879.2|154789.2|154880.6|154790.6|154877.9|154787.9|15
1653925300000|2022-05-30 15:41:40|154879.4|154789.4|154879.7|154789.7|154880.5|154790.5|154879.3|154789.3|13
1653925310000|2022-05-30 15:41:50|154880.8|154790.8|154876.7|154786.7|154880.9|154790.9|154874.7|154784.7|10
1653925320000|2022-05-30 15:42:00|154876.3|154786.3|154878.3|154788.3|154879|154789|154876.3|154786.3|7
1653925330000|2022-05-30 15:42:10|154878.4|154788.4|154896.8|154766.8|154897.3|154788.6|154877.7|154766.6|10
1653925340000|2022-05-30 15:42:20|154896.5|154766.5|154877.8|154787.8|154897|154789.5|154876.5|154766.5|17
1653925350000|2022-05-30 15:42:30|154878.7|154788.7|154878.5|154788.5|154879.3|154789.3|154878.3|154788.3|10
1653925360000|2022-05-30 15:42:40|154878.6|154788.6|154883.6|154793.6|154884.1|154794.1|154878|154788|21
1653925370000|2022-05-30 15:42:50|154883|154793|154882.5|154792.5|154883.6|154793.6|154881.9|154791.9|14
1653925380000|2022-05-30 15:43:00|154883.1|154793.1|154885.4|154795.4|154885.6|154795.6|154883.1|154793.1|15
1653925390000|2022-05-30 15:43:10|154885.3|154795.3|154886.4|154796.4|154887.5|154797.5|154884.1|154794.1|15
1653925400000|2022-05-30 15:43:20|154886.6|154796.6|154888.7|154798.7|154889.7|154799.7|154886|154796|14
1653925410000|2022-05-30 15:43:30|154908.5|154778.5|154890.7|154800.7|154908.8|154801|154884.5|154778|18
1653925420000|2022-05-30 15:43:40|154891|154801|154890|154800|154894.1|154804.1|154889.4|154799.4|18
1653925430000|2022-05-30 15:43:50|154889.8|154799.8|154885.3|154795.3|154889.9|154799.9|154880.1|154790.1|19
1653925440000|2022-05-30 15:44:00|154885|154795|154886.1|154796.1|154887.7|154797.7|154884.4|154794.4|16
1653925450000|2022-05-30 15:44:10|154881.9|154791.9|154898.2|154768.2|154899.6|154796.3|154880.1|154767.7|19
1653925460000|2022-05-30 15:44:20|154894.4|154764.4|154877.1|154787.1|154896.1|154787.3|154874|154763.1|19
1653925470000|2022-05-30 15:44:30|154871.4|154781.4|154880.2|154790.2|154880.2|154790.2|154870.4|154780.4|15
1653925480000|2022-05-30 15:44:40|154880|154790|154891.3|154801.3|154891.7|154801.7|154880|154790|7
1653925490000|2022-05-30 15:44:50|154891.6|154801.6|154877.2|154787.2|154891.6|154801.6|154874.8|154784.8|19
1653925500000|2022-05-30 15:45:00|154877.1|154787.1|154873.2|154783.2|154879.2|154789.2|154871.9|154781.9|20
1653925510000|2022-05-30 15:45:10|154873.3|154783.3|154873.5|154783.5|154879.2|154789.2|154871.7|154781.7|24
1653925520000|2022-05-30 15:45:20|154874.2|154784.2|154875.9|154785.9|154876.3|154786.3|154871.3|154781.3|21
1653925530000|2022-05-30 15:45:30|154875.6|154785.6|154875.9|154785.9|154878.9|154788.9|154873.9|154783.9|18
1653925540000|2022-05-30 15:45:40|154873.6|154783.6|154872.1|154782.1|154878.1|154788.1|154870.5|154780.5|19
1653925550000|2022-05-30 15:45:50|154873|154783|154872.6|154782.6|154878.1|154788.1|154870.9|154780.9|22
1653925560000|2022-05-30 15:46:00|154873.4|154783.4|154875.4|154785.4|154875.7|154785.7|154867.3|154777.3|28
1653925570000|2022-05-30 15:46:10|154873.8|154783.8|154899.9|154769.9|154900.2|154783.8|154873.8|154765.6|23
1653925580000|2022-05-30 15:46:20|154896.2|154766.2|154894.1|154764.1|154899.3|154769.3|154894.1|154764.1|8
1653925590000|2022-05-30 15:46:30|154895.7|154765.7|154888.2|154758.2|154898.5|154780.9|154870.9|154757.7|15
1653925600000|2022-05-30 15:46:40|154890.5|154760.5|154862.6|154772.6|154897.6|154774.6|154858.6|154749.5|20
1653925610000|2022-05-30 15:46:50|154856.2|154766.2|154865.6|154775.6|154893.2|154775.6|154856.2|154759.1|23
1653925620000|2022-05-30 15:47:00|154873.9|154783.9|154873.8|154783.8|154875.8|154785.8|154871.2|154781.2|23
1653925630000|2022-05-30 15:47:10|154873.2|154783.2|154894.8|154764.8|154895.5|154783.2|154873.2|154758|20
1653925640000|2022-05-30 15:47:20|154896.3|154766.3|154863.5|154773.5|154899.6|154777.2|154861.1|154762.6|20
1653925650000|2022-05-30 15:47:30|154866.2|154776.2|154841.3|154751.3|154866.2|154776.2|154833.1|154743.1|27
1653925660000|2022-05-30 15:47:40|154841.7|154751.7|154843.2|154753.2|154844.4|154754.4|154841.1|154751.1|18
1653925670000|2022-05-30 15:47:50|154842.8|154752.8|154841.7|154751.7|154844.3|154754.3|154841.2|154751.2|29
1653925680000|2022-05-30 15:48:00|154841.4|154751.4|154842.9|154752.9|154842.9|154752.9|154838.3|154748.3|27
1653925690000|2022-05-30 15:48:10|154843.7|154753.7|154844.1|154754.1|154849.6|154759.6|154838.8|154748.8|30
1653925700000|2022-05-30 15:48:20|154844|154754|154845.5|154755.5|154847.2|154757.2|154844|154754|20
1653925710000|2022-05-30 15:48:30|154846.3|154756.3|154848.3|154758.3|154850|154760|154844.9|154754.9|11
1653925720000|2022-05-30 15:48:40|154848.2|154758.2|154847|154757|154851.1|154761.1|154847|154757|14
1653925730000|2022-05-30 15:48:50|154846.8|154756.8|154848.1|154758.1|154853|154763|154846.8|154756.8|23
1653925740000|2022-05-30 15:49:00|154848.5|154758.5|154848|154758|154851.1|154761.1|154846.4|154756.4|24
1653925750000|2022-05-30 15:49:10|154846.5|154756.5|154858.7|154768.7|154858.8|154768.8|154846.3|154756.3|31
1653925760000|2022-05-30 15:49:20|154859.2|154769.2|154854.8|154764.8|154859.2|154769.2|154852.2|154762.2|23
1653925770000|2022-05-30 15:49:30|154855.5|154765.5|154857.4|154767.4|154858.4|154768.4|154854.6|154764.6|21
1653925780000|2022-05-30 15:49:40|154857|154767|154855.9|154765.9|154859.9|154769.9|154855.9|154765.9|20
1653925790000|2022-05-30 15:49:50|154855.3|154765.3|154852.7|154762.7|154856.2|154766.2|154852.7|154762.7|21
1653925800000|2022-05-30 15:50:00|154853.7|154763.7|154855.7|154765.7|154858.2|154768.2|154853.7|154763.7|26
1653925810000|2022-05-30 15:50:10|154855|154765|154852.1|154762.1|154858.6|154768.6|154852.1|154762.1|20
1653925820000|2022-05-30 15:50:20|154852.4|154762.4|154852.1|154762.1|154854.4|154764.4|154850.8|154760.8|19
1653925830000|2022-05-30 15:50:30|154852.4|154762.4|154855.2|154765.2|154855.3|154765.3|154850.2|154760.2|19
1653925840000|2022-05-30 15:50:40|154855.6|154765.6|154857|154767|154859|154769|154853.7|154763.7|25
1653925850000|2022-05-30 15:50:50|154855.7|154765.7|154860.2|154770.2|154860.2|154770.2|154855.6|154765.6|19
1653925860000|2022-05-30 15:51:00|154859.3|154769.3|154864.4|154774.4|154866|154776|154858|154768|21
1653925870000|2022-05-30 15:51:10|154864|154774|154863.3|154773.3|154865.8|154775.8|154861.9|154771.9|20
1653925880000|2022-05-30 15:51:20|154863.7|154773.7|154867.5|154777.5|154867.5|154777.5|154861.9|154771.9|20
1653925890000|2022-05-30 15:51:30|154867.1|154777.1|154865.2|154775.2|154869.2|154779.2|154865.1|154775.1|17
1653925900000|2022-05-30 15:51:40|154866.6|154776.6|154857.9|154767.9|154866.7|154776.7|154857.4|154767.4|25
1653925910000|2022-05-30 15:51:50|154857.8|154767.8|154859|154769|154861.8|154771.8|154857.3|154767.3|19
1653925920000|2022-05-30 15:52:00|154858.5|154768.5|154863.6|154773.6|154863.6|154773.6|154858|154768|21
1653925930000|2022-05-30 15:52:10|154863.7|154773.7|154858.3|154768.3|154864.1|154774.1|154856.8|154766.8|23
1653925940000|2022-05-30 15:52:20|154858.8|154768.8|154858.3|154768.3|154862.3|154772.3|154857.8|154767.8|21
1653925950000|2022-05-30 15:52:30|154862.8|154772.8|154861.8|154771.8|154867.7|154777.7|154855|154765|25
1653925960000|2022-05-30 15:52:40|154862.2|154772.2|154866|154776|154869.7|154779.7|154861.4|154771.4|18
1653925970000|2022-05-30 15:52:50|154863.4|154773.4|154865.1|154775.1|154873.7|154783.7|154862.5|154772.5|22
1653925980000|2022-05-30 15:53:00|154864.5|154774.5|154894.7|154804.7|154899.2|154809.2|154864.4|154774.4|25
1653925990000|2022-05-30 15:53:10|154896.1|154806.1|154894.1|154804.1|154901.1|154811.1|154886.8|154796.8|29
1653926000000|2022-05-30 15:53:20|154895.7|154805.7|154887.8|154797.8|154896.3|154806.3|154884.4|154794.4|25
1653926010000|2022-05-30 15:53:30|154886.4|154796.4|154885.7|154795.7|154888.4|154798.4|154882.8|154792.8|22
1653926020000|2022-05-30 15:53:40|154885.3|154795.3|154889.9|154799.9|154889.9|154799.9|154877.3|154787.3|27
1653926030000|2022-05-30 15:53:50|154890.6|154800.6|154886.6|154796.6|154890.6|154800.6|154879.4|154789.4|26
1653926040000|2022-05-30 15:54:00|154887.1|154797.1|154881.8|154791.8|154887.7|154797.7|154881.8|154791.8|17
1653926050000|2022-05-30 15:54:10|154882.3|154792.3|154881.1|154791.1|154884.7|154794.7|154879.5|154789.5|27
1653926060000|2022-05-30 15:54:20|154880.9|154790.9|154887.3|154797.3|154889.3|154799.3|154876.2|154786.2|33
1653926070000|2022-05-30 15:54:30|154883.1|154793.1|154886|154796|154888.7|154798.7|154881.1|154791.1|31
1653926080000|2022-05-30 15:54:40|154885.2|154795.2|154882.4|154792.4|154891|154801|154878.7|154788.7|23
1653926090000|2022-05-30 15:54:50|154886.9|154796.9|154880.8|154790.8|154890.1|154800.1|154877.2|154787.2|29
1653926100000|2022-05-30 15:55:00|154880.6|154790.6|154882.5|154792.5|154883.9|154793.9|154876.9|154786.9|32
1653926110000|2022-05-30 15:55:10|154883.3|154793.3|154878.2|154788.2|154883.5|154793.5|154878.2|154788.2|29
1653926120000|2022-05-30 15:55:20|154878.5|154788.5|154877.1|154787.1|154880.1|154790.1|154877.1|154787.1|21
1653926130000|2022-05-30 15:55:30|154876|154786|154883.4|154793.4|154885.3|154795.3|154876|154786|26
1653926140000|2022-05-30 15:55:40|154884.7|154794.7|154880|154790|154884.7|154794.7|154876.7|154786.7|29
1653926150000|2022-05-30 15:55:50|154879.8|154789.8|154871.8|154781.8|154880.3|154790.3|154871.8|154781.8|24
1653926160000|2022-05-30 15:56:00|154871.7|154781.7|154883.2|154793.2|154883.6|154793.6|154871.7|154781.7|36
1653926170000|2022-05-30 15:56:10|154879.3|154789.3|154874.7|154784.7|154879.3|154789.3|154870.6|154780.6|34
1653926180000|2022-05-30 15:56:20|154874.2|154784.2|154881.5|154791.5|154885|154795|154870.4|154780.4|40
1653926190000|2022-05-30 15:56:30|154881.6|154791.6|154877.7|154787.7|154883.4|154793.4|154874.9|154784.9|34
1653926200000|2022-05-30 15:56:40|154877.5|154787.5|154874.9|154784.9|154880.7|154790.7|154873.4|154783.4|30
1653926210000|2022-05-30 15:56:50|154874.4|154784.4|154882.5|154792.5|154887.2|154797.2|154871.9|154781.9|31
1653926220000|2022-05-30 15:57:00|154882.3|154792.3|154877.7|154787.7|154882.3|154792.3|154872.1|154782.1|26
1653926230000|2022-05-30 15:57:10|154850|154760|154870.2|154780.2|154889.4|154784.6|154850|154754.3|29
1653926240000|2022-05-30 15:57:20|154875.5|154785.5|154879.6|154789.6|154880|154790|154874.5|154784.5|38
1653926250000|2022-05-30 15:57:30|154879.8|154789.8|154877.5|154787.5|154880.6|154790.6|154875|154785|35
1653926260000|2022-05-30 15:57:40|154876|154786|154871.9|154781.9|154887.1|154797.1|154871.9|154781.9|34
1653926270000|2022-05-30 15:57:50|154871.2|154781.2|154876|154786|154907.2|154790.4|154869.9|154765.1|30
1653926280000|2022-05-30 15:58:00|154876.7|154786.7|154881.3|154791.3|154882.3|154792.3|154874.9|154784.9|40
1653926290000|2022-05-30 15:58:10|154880.8|154790.8|154885.7|154795.7|154886.6|154796.6|154880.8|154790.8|37
1653926300000|2022-05-30 15:58:20|154885.3|154795.3|154885.1|154795.1|154885.9|154795.9|154882.9|154792.9|31
1653926310000|2022-05-30 15:58:30|154885.4|154795.4|154879.5|154789.5|154885.4|154795.4|154878.4|154788.4|37
1653926320000|2022-05-30 15:58:40|154879.4|154789.4|154882.3|154792.3|154884.4|154794.4|154879.1|154789.1|24
1653926330000|2022-05-30 15:58:50|154880.4|154790.4|154880.6|154790.6|154883.6|154793.6|154878.8|154788.8|24
1653926340000|2022-05-30 15:59:00|154880.5|154790.5|154875.2|154785.2|154880.5|154790.5|154875.2|154785.2|35
1653926350000|2022-05-30 15:59:10|154875.4|154785.4|154874|154784|154877|154787|154873.1|154783.1|34
1653926360000|2022-05-30 15:59:20|154874.5|154784.5|154874.7|154784.7|154875.7|154785.7|154872|154782|35
1653926370000|2022-05-30 15:59:30|154871.5|154781.5|154855.1|154765.1|154871.5|154781.5|154850.9|154760.9|40
1653926380000|2022-05-30 15:59:40|154855.5|154765.5|154864.3|154774.3|154864.3|154774.3|154854.3|154764.3|38
1653926390000|2022-05-30 15:59:50|154862.7|154772.7|154858.5|154768.5|154868.5|154778.5|154858.5|154768.5|37
1653926400000|2022-05-30 16:00:00|154858|154768|154879|154749|154880.2|154770.7|154853.4|154746.8|38
1653926410000|2022-05-30 16:00:10|154878|154748|154877.8|154747.8|154880.5|154750.5|154876.2|154746.2|27
1653926420000|2022-05-30 16:00:20|154877.6|154747.6|154879.3|154749.3|154879.4|154749.4|154874.3|154744.3|22
1653926430000|2022-05-30 16:00:30|154879|154749|154874.5|154744.5|154885.8|154755.8|154874.5|154744.5|24
1653926440000|2022-05-30 16:00:40|154876|154746|154877.1|154747.1|154887.2|154765.9|154843.2|154740.7|20
1653926450000|2022-05-30 16:00:50|154879.4|154749.4|154882.7|154752.7|154921.8|154766.8|154851.3|154714.1|17
1653926460000|2022-05-30 16:01:00|154883.6|154753.6|154876.9|154746.9|154883.6|154770.9|154847.7|154738.7|25
1653926470000|2022-05-30 16:01:10|154877.9|154747.9|154884.4|154754.4|154891.9|154761.9|154876.3|154746.3|31
1653926480000|2022-05-30 16:01:20|154884.7|154754.7|154884.3|154754.3|154894.9|154764.9|154882.2|154752.2|37
1653926490000|2022-05-30 16:01:30|154884.5|154754.5|154878.5|154748.5|154884.7|154754.7|154864.7|154734.7|35
1653926500000|2022-05-30 16:01:40|154880.1|154750.1|154877.9|154747.9|154881.7|154751.7|154875.6|154745.6|32
1653926510000|2022-05-30 16:01:50|154877.1|154747.1|154864.8|154734.8|154881.4|154751.4|154861.9|154731.9|33
1653926520000|2022-05-30 16:02:00|154865.7|154735.7|154869.3|154739.3|154869.3|154739.3|154863.7|154733.7|38
1653926530000|2022-05-30 16:02:10|154868.4|154738.4|154865.3|154735.3|154870.1|154740.1|154865.3|154735.3|38
1653926540000|2022-05-30 16:02:20|154867.7|154737.7|154867|154737|154880.1|154750.1|154860.5|154730.5|35
1653926550000|2022-05-30 16:02:30|154891.4|154761.4|154874.1|154744.1|154911.8|154781.8|154869.5|154739.5|39
1653926560000|2022-05-30 16:02:40|154872|154742|154870.1|154740.1|154874.5|154744.5|154868.7|154738.7|26
1653926570000|2022-05-30 16:02:50|154869.9|154739.9|154879.4|154749.4|154879.8|154749.8|154869.4|154739.4|31
1653926580000|2022-05-30 16:03:00|154878.8|154748.8|154881.2|154751.2|154881.6|154751.6|154869.2|154739.2|27
1653926590000|2022-05-30 16:03:10|154881.1|154751.1|154879.9|154749.9|154881.8|154751.8|154871.7|154741.7|28
1653926600000|2022-05-30 16:03:20|154880|154750|154879.8|154749.8|154881|154751|154878.8|154748.8|36
1653926610000|2022-05-30 16:03:30|154880.6|154750.6|154883|154753|154884.9|154754.9|154878.8|154748.8|36
1653926620000|2022-05-30 16:03:40|154881.3|154751.3|154882.7|154752.7|154885.2|154755.2|154879.1|154749.1|34
1653926630000|2022-05-30 16:03:50|154882.1|154752.1|154883.2|154753.2|154884.2|154754.2|154881|154751|36
1653926640000|2022-05-30 16:04:00|154883.4|154753.4|154881|154751|154885.6|154755.6|154881|154751|35
1653926650000|2022-05-30 16:04:10|154881.3|154751.3|154880.8|154750.8|154881.7|154751.7|154877.3|154747.3|34
1653926660000|2022-05-30 16:04:20|154880.9|154750.9|154886.1|154756.1|154887.2|154757.2|154880.6|154750.6|33
1653926670000|2022-05-30 16:04:30|154887.9|154757.9|154888.4|154758.4|154893|154763|154887.9|154757.9|18
1653926680000|2022-05-30 16:04:40|154888.6|154758.6|154890.9|154760.9|154892.9|154762.9|154888.6|154758.6|18
1653926690000|2022-05-30 16:04:50|154892.3|154762.3|154871.4|154781.4|154896.1|154781.6|154868.1|154761.9|26
1653926700000|2022-05-30 16:05:00|154871|154781|154874.1|154784.1|154899.1|154784.1|154871|154752.8|35
1653926710000|2022-05-30 16:05:10|154899.3|154769.3|154890.1|154760.1|154899.3|154769.3|154889.2|154759.2|37
1653926720000|2022-05-30 16:05:20|154889.7|154759.7|154889.6|154759.6|154892|154762|154888.7|154758.7|31
1653926730000|2022-05-30 16:05:30|154890.2|154760.2|154889.7|154759.7|154890.3|154760.3|154887.6|154757.6|20
1653926740000|2022-05-30 16:05:40|154889.9|154759.9|154888.5|154758.5|154890.3|154760.3|154887.2|154757.2|35
1653926750000|2022-05-30 16:05:50|154888.7|154758.7|154887.6|154757.6|154891.2|154761.2|154884|154754|33
1653926760000|2022-05-30 16:06:00|154888.1|154758.1|154912.8|154782.8|154915.2|154809.5|154888.1|154758.1|39
1653926770000|2022-05-30 16:06:10|154914.2|154784.2|154913|154783|154920.4|154812.2|154896.5|154776.7|40
1653926780000|2022-05-30 16:06:20|154911.6|154781.6|154911.2|154781.2|154918.8|154804.5|154894.5|154776.3|37
1653926790000|2022-05-30 16:06:30|154909.6|154779.6|154910.5|154780.5|154923.7|154805.8|154889.8|154775.1|39
1653926800000|2022-05-30 16:06:40|154908.7|154778.7|154911|154781|154917.7|154804.1|154884.2|154778.7|37
1653926810000|2022-05-30 16:06:50|154910.7|154780.7|154902.6|154772.6|154913.8|154800.8|154890.7|154771|39
1653926820000|2022-05-30 16:07:00|154902.3|154772.3|154907.1|154777.1|154922.5|154808.2|154886.7|154771|37
1653926830000|2022-05-30 16:07:10|154909.3|154779.3|154906.4|154776.4|154909.3|154810.2|154885.7|154773.2|39
1653926840000|2022-05-30 16:07:20|154908.6|154778.6|154915.7|154785.7|154923.9|154802.2|154887.3|154777.3|32
1653926850000|2022-05-30 16:07:30|154911.8|154781.8|154892.2|154802.2|154920.9|154816.8|154887.7|154780.9|37
1653926860000|2022-05-30 16:07:40|154892.7|154802.7|154906.7|154776.7|154917.4|154806.2|154884.3|154774.5|39
1653926870000|2022-05-30 16:07:50|154885.7|154795.7|154909.9|154779.9|154913.4|154797.4|154885.7|154770.1|40
1653926880000|2022-05-30 16:08:00|154915.9|154785.9|154913.4|154783.4|154921.3|154805.7|154888.9|154777.8|36
1653926890000|2022-05-30 16:08:10|154912.5|154782.5|154919.8|154789.8|154922.4|154803.1|154889.9|154774.6|38
1653926900000|2022-05-30 16:08:20|154920|154790|154901.1|154811.1|154924.3|154811.1|154891.8|154777.8|34
1653926910000|2022-05-30 16:08:30|154898.7|154808.7|154925.7|154795.7|154934.4|154813.3|154895.7|154775.9|27
1653926920000|2022-05-30 16:08:40|154925.3|154795.3|154920.6|154790.6|154928.9|154809.5|154896.3|154781.5|27
1653926930000|2022-05-30 16:08:50|154917.2|154787.2|154893.9|154803.9|154919.1|154811.3|154888.7|154781.9|25
1653926940000|2022-05-30 16:09:00|154892.9|154802.9|154906.7|154776.7|154920.2|154809.4|154883.3|154773.1|35
1653926950000|2022-05-30 16:09:10|154907.8|154777.8|154896.8|154806.8|154917.2|154811.7|154890.7|154773.7|40
1653926960000|2022-05-30 16:09:20|154898.7|154808.7|154897.5|154807.5|154901.8|154811.8|154891.8|154801.8|34
1653926970000|2022-05-30 16:09:30|154893.2|154803.2|154896.5|154806.5|154899.1|154809.1|154893.2|154803.2|33
1653926980000|2022-05-30 16:09:40|154897.2|154807.2|154892.6|154802.6|154900.1|154810.1|154888|154798|37
1653926990000|2022-05-30 16:09:50|154889.3|154799.3|154893.6|154803.6|154916.6|154812.3|154888.8|154781.9|39
1653927000000|2022-05-30 16:10:00|154896.6|154806.6|154898.6|154808.6|154919.6|154808.6|154886.5|154777.7|39
1653927010000|2022-05-30 16:10:10|154896|154806|154898|154808|154918.4|154813.3|154888.2|154778.9|38
1653927020000|2022-05-30 16:10:20|154897.1|154807.1|154913.8|154783.8|154914.6|154812.2|154888.9|154776.4|37
1653927030000|2022-05-30 16:10:30|154913|154783|154889|154799|154921.7|154810.5|154888.2|154777.5|38
1653927040000|2022-05-30 16:10:40|154894.6|154804.6|154901.8|154811.8|154919.7|154811.8|154884.1|154777.4|39
1653927050000|2022-05-30 16:10:50|154897|154807|154897.7|154807.7|154922|154812.8|154888.1|154777.8|40
1653927060000|2022-05-30 16:11:00|154897.8|154807.8|154918.9|154788.9|154925|154810.9|154889.5|154778.4|37
1653927070000|2022-05-30 16:11:10|154921.4|154791.4|154915.8|154785.8|154923.3|154809.5|154890.4|154775.9|33
1653927080000|2022-05-30 16:11:20|154892.2|154802.2|154911.2|154781.2|154914.3|154808.9|154891.8|154775.1|37
1653927090000|2022-05-30 16:11:30|154911.4|154781.4|154911.6|154781.6|154919.9|154804.1|154884.7|154778.5|38
1653927100000|2022-05-30 16:11:40|154911.9|154781.9|154911.6|154781.6|154916.9|154805.3|154888.5|154775.7|40
1653927110000|2022-05-30 16:11:50|154912.3|154782.3|154917.8|154787.8|154918.6|154809.9|154892.5|154781|34
1653927120000|2022-05-30 16:12:00|154915.9|154785.9|154907|154777|154919.4|154789.4|154901.3|154771.3|37
1653927130000|2022-05-30 16:12:10|154907.8|154777.8|154914.8|154784.8|154916.3|154802.5|154889|154775.5|35
1653927140000|2022-05-30 16:12:20|154915.8|154785.8|154908.1|154778.1|154919.1|154807.5|154895.4|154775.1|39
1653927150000|2022-05-30 16:12:30|154907.5|154777.5|154917.6|154787.6|154918.2|154808.3|154894.4|154773.8|39
1653927160000|2022-05-30 16:12:40|154915.5|154785.5|154909.1|154779.1|154919.5|154789.5|154905.5|154775.5|38
1653927170000|2022-05-30 16:12:50|154908.2|154778.2|154911.5|154781.5|154916.1|154786.1|154904.8|154774.8|38
1653927180000|2022-05-30 16:13:00|154914.7|154784.7|154909.4|154779.4|154915.3|154785.3|154904|154774|33
1653927190000|2022-05-30 16:13:10|154909.6|154779.6|154906.1|154776.1|154911|154781|154903.4|154773.4|37
1653927200000|2022-05-30 16:13:20|154909.1|154779.1|154906.8|154776.8|154914.4|154784.4|154902.6|154772.6|39
1653927210000|2022-05-30 16:13:30|154906.6|154776.6|154894.4|154804.4|154918.4|154807.4|154891.4|154776.6|37
1653927220000|2022-05-30 16:13:40|154897.2|154807.2|154911|154781|154912.9|154810.5|154889.4|154774.4|35
1653927230000|2022-05-30 16:13:50|154910.5|154780.5|154899|154809|154910.9|154810.3|154888.7|154780.3|37
1653927240000|2022-05-30 16:14:00|154897.7|154807.7|154889.3|154799.3|154912.6|154810.3|154884.5|154778.6|38
1653927250000|2022-05-30 16:14:10|154893.1|154803.1|154891.9|154801.9|154915.9|154808.2|154885.4|154775.1|39
1653927260000|2022-05-30 16:14:20|154896.1|154806.1|154890|154800|154917.6|154810.1|154885.7|154776.8|39
1653927270000|2022-05-30 16:14:30|154889.4|154799.4|154884.7|154794.7|154913.6|154803.7|154882.9|154783.6|36
1653927280000|2022-05-30 16:14:40|154894.3|154804.3|154889|154799|154896.8|154806.8|154882.7|154792.7|37
1653927290000|2022-05-30 16:14:50|154890.3|154800.3|154888.1|154798.1|154914.7|154802.1|154885.2|154774.7|39
1653927300000|2022-05-30 16:15:00|154887.5|154797.5|154884.6|154794.6|154899.6|154809.6|154884.3|154794.3|40
1653927310000|2022-05-30 16:15:10|154885.2|154795.2|154888.9|154798.9|154898.2|154808.2|154883.6|154793.6|37
1653927320000|2022-05-30 16:15:20|154889|154799|154885.7|154795.7|154910.3|154802.9|154883.4|154772.5|36
1653927330000|2022-05-30 16:15:30|154902.5|154772.5|154888.7|154798.7|154909.1|154806.1|154882.2|154772.1|40
1653927340000|2022-05-30 16:15:40|154890.9|154800.9|154903.2|154773.2|154908.2|154800.9|154884.6|154771.9|30
1653927350000|2022-05-30 16:15:50|154896.1|154766.1|154888.6|154798.6|154909.7|154804.2|154881.7|154766.1|39
1653927360000|2022-05-30 16:16:00|154888.8|154798.8|154890.8|154800.8|154914.4|154805.1|154883.1|154778.6|40
1653927370000|2022-05-30 16:16:10|154891.5|154801.5|154902.5|154772.5|154910.7|154801.5|154878.6|154765.7|38
1653927380000|2022-05-30 16:16:20|154902.4|154772.4|154906.4|154776.4|154907|154777|154895.8|154765.8|40
1653927390000|2022-05-30 16:16:30|154905.1|154775.1|154879.3|154789.3|154905.8|154793.9|154878.6|154765.4|38
1653927400000|2022-05-30 16:16:40|154880.7|154790.7|154899.4|154769.4|154907.5|154798.7|154879.5|154767.7|39
1653927410000|2022-05-30 16:16:50|154899.2|154769.2|154898.3|154768.3|154902.6|154772.6|154897.4|154767.4|35
1653927420000|2022-05-30 16:17:00|154899|154769|154897.8|154767.8|154899.3|154769.3|154889.2|154759.2|38
1653927430000|2022-05-30 16:17:10|154901.3|154771.3|154885.2|154795.2|154915.6|154808.4|154883.9|154771.3|38
1653927440000|2022-05-30 16:17:20|154885.7|154795.7|154886.9|154796.9|154918|154807.4|154885.7|154778.8|40
1653927450000|2022-05-30 16:17:30|154888.3|154798.3|154885.6|154795.6|154891.5|154801.5|154884|154794|34
1653927460000|2022-05-30 16:17:40|154885.9|154795.9|154885.6|154795.6|154889.8|154799.8|154885.2|154795.2|38
1653927470000|2022-05-30 16:17:50|154885.5|154795.5|154886.7|154796.7|154889.6|154799.6|154885.4|154795.4|36
1653927480000|2022-05-30 16:18:00|154886.5|154796.5|154888.1|154798.1|154912.2|154802.2|154883.5|154777.7|38
1653927490000|2022-05-30 16:18:10|154888.7|154798.7|154886.8|154796.8|154891.1|154801.1|154886.8|154796.8|36
1653927500000|2022-05-30 16:18:20|154887.3|154797.3|154908.3|154778.3|154909.6|154799.8|154884.5|154775.2|37
1653927510000|2022-05-30 16:18:30|154909.1|154779.1|154906.3|154776.3|154910.6|154800.8|154883.9|154771.8|39
1653927520000|2022-05-30 16:18:40|154907.4|154777.4|154888.4|154798.4|154908.7|154799.5|154881.1|154776.6|40
1653927530000|2022-05-30 16:18:50|154888.5|154798.5|154908.9|154778.9|154908.9|154813.2|154882.6|154778.4|36
1653927540000|2022-05-30 16:19:00|154907.7|154777.7|154915.5|154785.5|154916|154803.9|154887.7|154775.1|40
1653927550000|2022-05-30 16:19:10|154891.5|154801.5|154897.8|154807.8|154898.3|154808.3|154882|154792|39
1653927560000|2022-05-30 16:19:20|154898|154808|154897.5|154807.5|154899.6|154809.6|154895.3|154805.3|36
1653927570000|2022-05-30 16:19:30|154896.7|154806.7|154897.5|154807.5|154898.5|154808.5|154895.9|154805.9|30
1653927580000|2022-05-30 16:19:40|154897.7|154807.7|154890.3|154800.3|154912.1|154809.7|154889.2|154782.1|38
1653927590000|2022-05-30 16:19:50|154890|154800|154890.8|154800.8|154919.7|154811.8|154887.5|154781.4|39
1653927600000|2022-05-30 16:20:00|154890.6|154800.6|154877.8|154787.8|154919.3|154812.2|154877.8|154787.8|38
1653927610000|2022-05-30 16:20:10|154872.8|154782.8|154874.9|154784.9|154879.1|154789.1|154868.9|154778.9|32
1653927620000|2022-05-30 16:20:20|154875|154785|154870.8|154780.8|154876.6|154786.6|154870.8|154780.8|23
1653927630000|2022-05-30 16:20:30|154872.1|154782.1|154881.5|154791.5|154883.5|154793.5|154872.1|154782.1|36
1653927640000|2022-05-30 16:20:40|154881.6|154791.6|154904|154774|154904.7|154794|154879.1|154773.6|37
1653927650000|2022-05-30 16:20:50|154904.9|154774.9|154880.9|154790.9|154905.3|154792.7|154874.9|154769.5|38
1653927660000|2022-05-30 16:21:00|154879.3|154789.3|154876.6|154786.6|154881.8|154791.8|154876.6|154786.6|35
1653927670000|2022-05-30 16:21:10|154876.5|154786.5|154897.3|154767.3|154903|154787.6|154875.4|154767.3|33
1653927680000|2022-05-30 16:21:20|154898|154768|154898.1|154768.1|154901|154771|154894.2|154764.2|37
1653927690000|2022-05-30 16:21:30|154897.5|154767.5|154898.9|154768.9|154900.9|154770.9|154897|154767|37
1653927700000|2022-05-30 16:21:40|154899.2|154769.2|154900.7|154770.7|154903.5|154773.5|154897.2|154767.2|35
1653927710000|2022-05-30 16:21:50|154895.3|154765.3|154893.7|154803.7|154905|154807.3|154882|154765.3|38
1653927720000|2022-05-30 16:22:00|154888.2|154798.2|154895.5|154765.5|154901.9|154798.2|154876.2|154763.1|34
1653927730000|2022-05-30 16:22:10|154894.7|154764.7|154895.5|154765.5|154899.1|154769.1|154889.6|154759.6|31
1653927740000|2022-05-30 16:22:20|154895.9|154765.9|154898.4|154808.4|154916.1|154810.9|154888.3|154764.5|38
1653927750000|2022-05-30 16:22:30|154894.4|154804.4|154900.8|154770.8|154908.6|154804.4|154889.9|154766.3|36
1653927760000|2022-05-30 16:22:40|154893.8|154763.8|154899.7|154769.7|154903.1|154773.1|154893|154763|30
1653927770000|2022-05-30 16:22:50|154895.6|154765.6|154897.2|154767.2|154900.7|154770.7|154892.3|154762.3|28
1653927780000|2022-05-30 16:23:00|154898|154768|154893.1|154763.1|154902.1|154772.1|154893.1|154763.1|33
1653927790000|2022-05-30 16:23:10|154870.3|154780.3|154882.3|154792.3|154882.6|154792.6|154870.3|154780.3|36
1653927800000|2022-05-30 16:23:20|154880.2|154790.2|154883.6|154793.6|154887|154797|154875.3|154785.3|38
1653927810000|2022-05-30 16:23:30|154881.8|154791.8|154900.5|154770.5|154903.1|154795.9|154877.2|154767.4|39
1653927820000|2022-05-30 16:23:40|154900.7|154770.7|154883.5|154793.5|154908.4|154809.3|154880.2|154770.2|40
1653927830000|2022-05-30 16:23:50|154884.5|154794.5|154895.4|154765.4|154907.1|154800.8|154878|154765.4|40
1653927840000|2022-05-30 16:24:00|154897.2|154767.2|154903.1|154773.1|154903.1|154773.1|154896.2|154766.2|28
1653927850000|2022-05-30 16:24:10|154901.4|154771.4|154901.5|154771.5|154902.1|154772.1|154895|154765|30
1653927860000|2022-05-30 16:24:20|154899.4|154769.4|154898.8|154768.8|154899.9|154769.9|154896|154766|38
1653927870000|2022-05-30 16:24:30|154898.2|154768.2|154899|154769|154913.5|154783.5|154897.5|154767.5|35
1653927880000|2022-05-30 16:24:40|154900.4|154770.4|154898.6|154768.6|154903.5|154773.5|154897|154767|37
1653927890000|2022-05-30 16:24:50|154898.8|154768.8|154899.5|154769.5|154901.1|154771.1|154897.2|154767.2|25
1653927900000|2022-05-30 16:25:00|154898.1|154768.1|154897|154767|154903|154773|154895.6|154765.6|32
1653927910000|2022-05-30 16:25:10|154896.8|154766.8|154905.7|154775.7|154910.2|154808.2|154884.5|154766|36
1653927920000|2022-05-30 16:25:20|154904.7|154774.7|154908.1|154778.1|154908.1|154805.2|154881.1|154768.8|40
1653927930000|2022-05-30 16:25:30|154906.5|154776.5|154891.4|154801.4|154912.4|154801.4|154880.3|154768.6|40
1653927940000|2022-05-30 16:25:40|154890.7|154800.7|154916.6|154786.6|154916.6|154812.3|154881|154769.9|38
1653927950000|2022-05-30 16:25:50|154895.5|154805.5|154912.2|154782.2|154921|154814.5|154888.4|154774.6|38
1653927960000|2022-05-30 16:26:00|154912.4|154782.4|154920.2|154790.2|154924.4|154813.4|154894|154779.2|38
1653927970000|2022-05-30 16:26:10|154897.1|154807.1|154908.5|154778.5|154921.2|154812.5|154886.1|154775.4|39
1653927980000|2022-05-30 16:26:20|154910.4|154780.4|154920.3|154790.3|154920.3|154804.8|154891.5|154761.5|40
1653927990000|2022-05-30 16:26:30|154920|154790|154900.5|154810.5|154928.7|154813.5|154888|154781.1|40
1653928000000|2022-05-30 16:26:40|154896|154806|154886.1|154796.1|154922|154813.4|154884.5|154773.8|39
1653928010000|2022-05-30 16:26:50|154883.2|154793.2|154882.6|154792.6|154884|154794|154879.1|154789.1|35
1653928020000|2022-05-30 16:27:00|154882.2|154792.2|154877.9|154787.9|154885|154795|154876.8|154786.8|26
1653928030000|2022-05-30 16:27:10|154879.1|154789.1|154882.1|154792.1|154884.2|154794.2|154877.9|154787.9|34
1653928040000|2022-05-30 16:27:20|154884|154794|154879|154789|154884|154794|154874|154784|37
1653928050000|2022-05-30 16:27:30|154877|154787|154874.6|154784.6|154904.1|154790.4|154873.2|154766.1|37
1653928060000|2022-05-30 16:27:40|154876.4|154786.4|154881.9|154791.9|154906.7|154804.2|154874.4|154776.7|36
1653928070000|2022-05-30 16:27:50|154879|154789|154895.3|154805.3|154897.7|154807.7|154878.8|154788.8|38
1653928080000|2022-05-30 16:28:00|154895.5|154805.5|154910.6|154780.6|154913.9|154805.5|154876.9|154778.7|38
1653928090000|2022-05-30 16:28:10|154911.6|154781.6|154904.8|154774.8|154911.6|154781.6|154903.6|154773.6|38
1653928100000|2022-05-30 16:28:20|154906.2|154776.2|154904.8|154774.8|154906.2|154797.9|154878.8|154767.8|33
1653928110000|2022-05-30 16:28:30|154906.1|154776.1|154882.5|154792.5|154906.3|154795.8|154873.3|154775.9|34
1653928120000|2022-05-30 16:28:40|154882.3|154792.3|154873.6|154783.6|154882.3|154792.3|154872.1|154782.1|38
1653928130000|2022-05-30 16:28:50|154878.6|154788.6|154871.7|154781.7|154879.8|154789.8|154871.3|154781.3|32
1653928140000|2022-05-30 16:29:00|154871.6|154781.6|154882.5|154792.5|154906.4|154799|154868.6|154767.2|40
1653928150000|2022-05-30 16:29:10|154884.5|154794.5|154879.2|154789.2|154909.7|154802.8|154872.6|154776|39
1653928160000|2022-05-30 16:29:20|154880.5|154790.5|154877.1|154787.1|154905.5|154792.8|154874.9|154765.5|37
1653928170000|2022-05-30 16:29:30|154874.1|154784.1|154872.9|154782.9|154880.5|154790.5|154871.7|154781.7|38
1653928180000|2022-05-30 16:29:40|154875.3|154785.3|154870.5|154780.5|154883.1|154793.1|154870.5|154780.5|35
1653928190000|2022-05-30 16:29:50|154871.1|154781.1|154874.9|154784.9|154901.5|154808.5|154865.7|154770.2|35
1653928200000|2022-05-30 16:30:00|154876|154786|154890|154760|154900.1|154786|154867.6|154760|39
1653928210000|2022-05-30 16:30:10|154889.1|154759.1|154886.9|154756.9|154891.6|154761.6|154886.9|154756.9|38
1653928220000|2022-05-30 16:30:20|154886.1|154756.1|154889.5|154759.5|154890.5|154760.5|154885.2|154755.2|36
1653928230000|2022-05-30 16:30:30|154890.4|154760.4|154888.1|154758.1|154891.6|154761.6|154888.1|154758.1|34
1653928240000|2022-05-30 16:30:40|154888.7|154758.7|154889.7|154759.7|154892|154762|154886.1|154756.1|37
1653928250000|2022-05-30 16:30:50|154888.9|154758.9|154895.9|154765.9|154898|154768|154887.2|154757.2|35
1653928260000|2022-05-30 16:31:00|154896.5|154766.5|154893|154803|154919|154809.4|154888.8|154765.7|38
1653928270000|2022-05-30 16:31:10|154889|154799|154894.5|154804.5|154914.4|154807.7|154868.4|154773.8|40
1653928280000|2022-05-30 16:31:20|154894.6|154804.6|154892.9|154802.9|154913|154810.2|154875|154756|40
1653928290000|2022-05-30 16:31:30|154894.5|154804.5|154891.7|154801.7|154919.4|154806.5|154875.7|154758|39
1653928300000|2022-05-30 16:31:40|154894.2|154804.2|154890.9|154800.9|154914.7|154809.8|154883.9|154776.8|39
1653928310000|2022-05-30 16:31:50|154896|154806|154882.8|154752.8|154900.3|154810.3|154881.4|154751.4|39
1653928320000|2022-05-30 16:32:00|154882|154752|154884.7|154754.7|154889.4|154759.4|154879.9|154749.9|37
1653928330000|2022-05-30 16:32:10|154884.5|154754.5|154877.7|154747.7|154889.2|154759.2|154877.7|154747.7|38
1653928340000|2022-05-30 16:32:20|154880.2|154750.2|154884.1|154754.1|154887.7|154757.7|154880|154750|32
1653928350000|2022-05-30 16:32:30|154883.5|154753.5|154884.3|154754.3|154886.6|154756.6|154882|154752|35
1653928360000|2022-05-30 16:32:40|154884.5|154754.5|154860.5|154730.5|154884.7|154754.7|154860.5|154730.5|38
1653928370000|2022-05-30 16:32:50|154869.7|154739.7|154862.5|154732.5|154874.5|154744.5|154862.5|154732.5|36
1653928380000|2022-05-30 16:33:00|154863.4|154733.4|154866.3|154736.3|154867.9|154737.9|154860.2|154730.2|21
1653928390000|2022-05-30 16:33:10|154865.4|154735.4|154871.4|154741.4|154875.2|154745.2|154859.6|154729.6|40
1653928400000|2022-05-30 16:33:20|154871.5|154741.5|154870.1|154740.1|154874.3|154744.3|154866.2|154736.2|36
1653928410000|2022-05-30 16:33:30|154870.6|154740.6|154869|154739|154873.8|154743.8|154868.4|154738.4|37
1653928420000|2022-05-30 16:33:40|154866.8|154736.8|154872.7|154742.7|154872.7|154742.7|154862.5|154732.5|31
1653928430000|2022-05-30 16:33:50|154875.5|154745.5|154866.1|154736.1|154875.5|154745.5|154864.1|154734.1|38
1653928440000|2022-05-30 16:34:00|154866.3|154736.3|154863.6|154733.6|154871|154741|154863.1|154733.1|37
1653928450000|2022-05-30 16:34:10|154863.3|154733.3|154864.5|154734.5|154867.9|154737.9|154863|154733|39
1653928460000|2022-05-30 16:34:20|154865|154735|154867.2|154737.2|154870.6|154750.3|154840.3|154729.4|35
1653928470000|2022-05-30 16:34:30|154870.7|154740.7|154891.9|154761.9|154894.6|154764.6|154859.5|154729.5|36
1653928480000|2022-05-30 16:34:40|154891|154761|154868.7|154738.7|154899.8|154769.8|154868|154738|38
1653928490000|2022-05-30 16:34:50|154869.3|154739.3|154860.5|154730.5|154877.4|154747.4|154860.5|154730.5|38
1653928500000|2022-05-30 16:35:00|154871.1|154741.1|154860.7|154730.7|154874.1|154744.1|154860.7|154730.7|40
1653928510000|2022-05-30 16:35:10|154870.5|154740.5|154862.2|154732.2|154873.4|154743.4|154858.7|154728.7|39
1653928520000|2022-05-30 16:35:20|154860.9|154730.9|154869.2|154739.2|154872.6|154742.6|154858.1|154728.1|38
1653928530000|2022-05-30 16:35:30|154864.9|154734.9|154871.4|154741.4|154871.8|154754.7|154842.4|154726.4|40
1653928540000|2022-05-30 16:35:40|154858.7|154728.7|154867.9|154737.9|154873|154759.3|154836.4|154728.7|40
1653928550000|2022-05-30 16:35:50|154865.9|154735.9|154865.6|154735.6|154871.3|154755.9|154834.2|154730|38
1653928560000|2022-05-30 16:36:00|154861.2|154731.2|154869.7|154739.7|154874.5|154756.6|154835.8|154726.6|40
1653928570000|2022-05-30 16:36:10|154862.3|154732.3|154866.5|154736.5|154874.1|154744.1|154855.5|154725.5|38
1653928580000|2022-05-30 16:36:20|154864.1|154734.1|154905.9|154775.9|154905.9|154789.9|154860.5|154730.5|33
1653928590000|2022-05-30 16:36:30|154905.1|154775.1|154876.5|154746.5|154906|154776|154858.4|154728.4|35
1653928600000|2022-05-30 16:36:40|154885.5|154755.5|154887|154757|154890.8|154760.8|154878.9|154748.9|38
1653928610000|2022-05-30 16:36:50|154885.9|154755.9|154888.6|154758.6|154892.8|154762.8|154885.9|154755.9|30
1653928620000|2022-05-30 16:37:00|154888.8|154758.8|154890.2|154760.2|154892.2|154762.2|154886|154756|23
1653928630000|2022-05-30 16:37:10|154889.4|154759.4|154896.5|154766.5|154898.1|154768.1|154889.4|154759.4|38
1653928640000|2022-05-30 16:37:20|154894|154764|154891.5|154761.5|154896.5|154766.5|154890.1|154760.1|32
1653928650000|2022-05-30 16:37:30|154890.3|154760.3|154888.2|154758.2|154893.8|154763.8|154888.2|154758.2|28
1653928660000|2022-05-30 16:37:40|154888|154758|154886.8|154756.8|154890.4|154760.4|154884.8|154754.8|28
1653928670000|2022-05-30 16:37:50|154888.2|154758.2|154865.7|154735.7|154894|154764|154857.9|154727.9|37
1653928680000|2022-05-30 16:38:00|154859.7|154729.7|154846.3|154756.3|154864.6|154756.3|154839.8|154726.3|21
1653928690000|2022-05-30 16:38:10|154845.9|154755.9|154847|154757|154848.3|154758.3|154842.4|154752.4|18
1653928700000|2022-05-30 16:38:20|154846.9|154756.9|154846.3|154756.3|154849.6|154759.6|154841.2|154751.2|20
1653928710000|2022-05-30 16:38:30|154846.4|154756.4|154870.5|154740.5|154870.5|154757|154845.1|154739.9|19
1653928720000|2022-05-30 16:38:40|154870.8|154740.8|154871.1|154741.1|154871.1|154741.1|154865|154735|22
1653928730000|2022-05-30 16:38:50|154871|154741|154875|154745|154879.9|154760.3|154847.8|154737.9|26
1653928740000|2022-05-30 16:39:00|154849.2|154759.2|154847.4|154757.4|154857.1|154767.1|154845.9|154755.9|27
1653928750000|2022-05-30 16:39:10|154845.2|154755.2|154869.7|154739.7|154873.3|154759.7|154845.2|154737.6|16
1653928760000|2022-05-30 16:39:20|154870.6|154740.6|154846.7|154756.7|154870.6|154759.3|154845.1|154740.5|16
1653928770000|2022-05-30 16:39:30|154846.5|154756.5|154846.1|154756.1|154849.7|154759.7|154846.1|154756.1|17
1653928780000|2022-05-30 16:39:40|154846|154756|154850.9|154760.9|154851.7|154761.7|154846|154756|11
1653928790000|2022-05-30 16:39:50|154849.1|154759.1|154850.2|154760.2|154850.7|154760.7|154848.1|154758.1|16
1653928800000|2022-05-30 16:40:00|154850.4|154760.4|154856.6|154766.6|154856.6|154766.6|154847.3|154757.3|28
1653928810000|2022-05-30 16:40:10|154855.8|154765.8|154852.6|154762.6|154856.7|154766.7|154851.9|154761.9|16
1653928820000|2022-05-30 16:40:20|154852.5|154762.5|154852.5|154762.5|154852.6|154762.6|154852.4|154762.4|5
1653928830000|2022-05-30 16:40:30|154852.4|154762.4|154852.1|154762.1|154852.6|154762.6|154851.7|154761.7|7
1653928840000|2022-05-30 16:40:40|154852.5|154762.5|154851.9|154761.9|154852.5|154762.5|154850.9|154760.9|12
1653928850000|2022-05-30 16:40:50|154851.5|154761.5|154877.5|154747.5|154880.3|154764.4|154851.5|154747.1|15
1653928860000|2022-05-30 16:41:00|154876|154746|154852.9|154762.9|154879.1|154766|154851.4|154746|15
1653928870000|2022-05-30 16:41:10|154852.7|154762.7|154855.6|154765.6|154855.6|154765.6|154852.7|154762.7|10
1653928880000|2022-05-30 16:41:20|154850.6|154760.6|154850.1|154760.1|154851.9|154761.9|154845.9|154755.9|14
1653928890000|2022-05-30 16:41:30|154850.7|154760.7|154850.4|154760.4|154851.3|154761.3|154849.3|154759.3|9
1653928900000|2022-05-30 16:41:40|154850.1|154760.1|154854.5|154764.5|154857.3|154767.3|154850.1|154760.1|15
1653928910000|2022-05-30 16:41:50|154854.7|154764.7|154852.5|154762.5|154854.7|154764.7|154848.2|154758.2|13
1653928920000|2022-05-30 16:42:00|154851.9|154761.9|154856.6|154766.6|154858.9|154768.9|154851.9|154761.9|14
1653928930000|2022-05-30 16:42:10|154856.9|154766.9|154853.7|154763.7|154856.9|154766.9|154852.1|154762.1|17
1653928940000|2022-05-30 16:42:20|154853.6|154763.6|154853.1|154763.1|154854.4|154764.4|154852.2|154762.2|16
1653928950000|2022-05-30 16:42:30|154853|154763|154851.8|154761.8|154853.3|154763.3|154851.4|154761.4|12
1653928960000|2022-05-30 16:42:40|154852.1|154762.1|154855.5|154765.5|154855.5|154765.5|154852.1|154762.1|12
1653928970000|2022-05-30 16:42:50|154854.9|154764.9|154850.7|154760.7|154856.7|154766.7|154850.7|154760.7|11
1653928980000|2022-05-30 16:43:00|154851.2|154761.2|154853.5|154763.5|154854.6|154764.6|154846.6|154756.6|24
1653928990000|2022-05-30 16:43:10|154853.8|154763.8|154848.6|154758.6|154854.7|154764.7|154848.6|154758.6|11
1653929000000|2022-05-30 16:43:20|154849.2|154759.2|154851.4|154761.4|154851.6|154761.6|154849.2|154759.2|13
1653929010000|2022-05-30 16:43:30|154851.1|154761.1|154851.7|154761.7|154851.9|154761.9|154848|154758|13
1653929020000|2022-05-30 16:43:40|154851.1|154761.1|154875.2|154745.2|154876.1|154766.2|154851.1|154745.2|13
1653929030000|2022-05-30 16:43:50|154875.6|154745.6|154876.2|154746.2|154876.7|154746.7|154875|154745|8
1653929040000|2022-05-30 16:44:00|154852.6|154762.6|154854|154764|154854|154764|154852.6|154762.6|11
1653929050000|2022-05-30 16:44:10|154850.4|154760.4|154849.1|154759.1|154850.8|154760.8|154847.4|154757.4|22
1653929060000|2022-05-30 16:44:20|154851.9|154761.9|154851.1|154761.1|154852|154762|154850.3|154760.3|17
1653929070000|2022-05-30 16:44:30|154851.7|154761.7|154847.4|154757.4|154852.7|154762.7|154847.4|154757.4|18
1653929080000|2022-05-30 16:44:40|154848.4|154758.4|154850.2|154760.2|154854.1|154764.1|154844.7|154754.7|22
1653929090000|2022-05-30 16:44:50|154849.7|154759.7|154850.7|154760.7|154851.4|154761.4|154849.7|154759.7|14
1653929100000|2022-05-30 16:45:00|154850.8|154760.8|154845.9|154755.9|154850.9|154760.9|154845.6|154755.6|17
1653929110000|2022-05-30 16:45:10|154844.9|154754.9|154845.8|154755.8|154846.1|154756.1|154844.3|154754.3|16
1653929120000|2022-05-30 16:45:20|154845.6|154755.6|154846.5|154756.5|154846.5|154756.5|154841.4|154751.4|11
1653929130000|2022-05-30 16:45:30|154846.7|154756.7|154847.7|154757.7|154849.5|154759.5|154846|154756|17
1653929140000|2022-05-30 16:45:40|154848.1|154758.1|154848.7|154758.7|154848.7|154758.7|154845.4|154755.4|14
1653929150000|2022-05-30 16:45:50|154872.3|154742.3|154870.3|154740.3|154872.3|154757.8|154847.8|154735|17
1653929160000|2022-05-30 16:46:00|154869.8|154739.8|154870.1|154740.1|154871.5|154741.5|154869.2|154739.2|15
1653929170000|2022-05-30 16:46:10|154870|154740|154847|154757|154870|154758.6|154845.7|154740|15
1653929180000|2022-05-30 16:46:20|154846|154756|154846|154756|154848.2|154758.2|154845|154755|12
1653929190000|2022-05-30 16:46:30|154845.9|154755.9|154832|154742|154869.2|154757.5|154832|154721.1|22
1653929200000|2022-05-30 16:46:40|154835.6|154745.6|154836.2|154746.2|154854.8|154752.2|154832.9|154722.9|29
1653929210000|2022-05-30 16:46:50|154833.1|154743.1|154823.4|154733.4|154846.2|154743.1|154818.3|154716.2|32
1653929220000|2022-05-30 16:47:00|154822.5|154732.5|154822.5|154732.5|154828.7|154738.7|154817.2|154727.2|33
1653929230000|2022-05-30 16:47:10|154825.4|154735.4|154828.6|154738.6|154828.9|154738.9|154821.9|154731.9|33
1653929240000|2022-05-30 16:47:20|154826.7|154736.7|154834.4|154744.4|154834.4|154744.4|154824.3|154734.3|22
1653929250000|2022-05-30 16:47:30|154833.6|154743.6|154831|154741|154834.4|154744.4|154827.7|154737.7|23
1653929260000|2022-05-30 16:47:40|154833|154743|154832.4|154742.4|154834|154744|154829.6|154739.6|15
1653929270000|2022-05-30 16:47:50|154833.7|154743.7|154836.1|154746.1|154836.9|154746.9|154832.2|154742.2|14
1653929280000|2022-05-30 16:48:00|154836.4|154746.4|154837.2|154747.2|154837.7|154747.7|154836.4|154746.4|12
1653929290000|2022-05-30 16:48:10|154837.1|154747.1|154831.3|154741.3|154838.9|154748.9|154830.6|154740.6|23
1653929300000|2022-05-30 16:48:20|154830.3|154740.3|154838.5|154748.5|154839|154749|154830.3|154740.3|18
1653929310000|2022-05-30 16:48:30|154838.3|154748.3|154828.7|154738.7|154855.8|154751.1|154828.7|154717|22
1653929320000|2022-05-30 16:48:40|154831.1|154741.1|154835.2|154745.2|154835.2|154745.2|154823.7|154733.7|17
1653929330000|2022-05-30 16:48:50|154834.9|154744.9|154836.5|154746.5|154862.1|154750.6|154829.3|154732|22
1653929340000|2022-05-30 16:49:00|154837.7|154747.7|154834.8|154744.8|154837.8|154747.8|154831.5|154741.5|26
1653929350000|2022-05-30 16:49:10|154834.7|154744.7|154836.5|154746.5|154838.3|154748.3|154834.7|154744.7|13
1653929360000|2022-05-30 16:49:20|154836.6|154746.6|154839.5|154749.5|154839.5|154749.5|154831.4|154741.4|16
1653929370000|2022-05-30 16:49:30|154839.6|154749.6|154840|154750|154841.9|154751.9|154838.8|154748.8|15
1653929380000|2022-05-30 16:49:40|154839.7|154749.7|154837.7|154747.7|154865.4|154752.4|154825.6|154715.1|27
1653929390000|2022-05-30 16:49:50|154839.1|154749.1|154857.2|154727.2|154859.6|154749.1|154836.5|154725.9|15
1653929400000|2022-05-30 16:50:00|154856.4|154726.4|154858.7|154728.7|154860.6|154730.6|154855.1|154725.1|19
1653929410000|2022-05-30 16:50:10|154858.2|154728.2|154841|154751|154861|154752.3|154839.4|154728.2|18
1653929420000|2022-05-30 16:50:20|154839.9|154749.9|154841.7|154751.7|154842.7|154752.7|154839.9|154749.9|8
1653929430000|2022-05-30 16:50:30|154842.3|154752.3|154842.1|154752.1|154843.2|154753.2|154840|154750|20
1653929440000|2022-05-30 16:50:40|154841.2|154751.2|154845.5|154755.5|154845.5|154755.5|154841.1|154751.1|9
1653929450000|2022-05-30 16:50:50|154845.3|154755.3|154832.3|154742.3|154845.8|154755.8|154827|154737|12
1653929460000|2022-05-30 16:51:00|154834.3|154744.3|154830.7|154740.7|154837.2|154747.2|154828.8|154738.8|8
1653929470000|2022-05-30 16:51:10|154831.9|154741.9|154836|154746|154836|154746|154828.3|154738.3|9
1653929480000|2022-05-30 16:51:20|154836.2|154746.2|154830.8|154740.8|154837.5|154747.5|154824.3|154734.3|10
1653929490000|2022-05-30 16:51:30|154838.4|154748.4|154834.9|154744.9|154845.2|154755.2|154832.7|154742.7|25
1653929500000|2022-05-30 16:51:40|154835.4|154745.4|154838.3|154748.3|154838.9|154748.9|154832.3|154742.3|26
1653929510000|2022-05-30 16:51:50|154838.4|154748.4|154835|154745|154838.4|154748.4|154834|154744|24
1653929520000|2022-05-30 16:52:00|154834.9|154744.9|154839|154749|154839|154749|154833.1|154743.1|12
1653929530000|2022-05-30 16:52:10|154839.1|154749.1|154843.6|154753.6|154845.5|154755.5|154839.1|154749.1|12
1653929540000|2022-05-30 16:52:20|154843.9|154753.9|154838.6|154748.6|154844.9|154754.9|154831.1|154741.1|12
1653929550000|2022-05-30 16:52:30|154844.1|154754.1|154842.9|154752.9|154845.6|154755.6|154842.5|154752.5|7
1653929560000|2022-05-30 16:52:40|154843.3|154753.3|154834.6|154744.6|154843.3|154753.3|154827.6|154737.6|16
1653929570000|2022-05-30 16:52:50|154837.1|154747.1|154841.4|154751.4|154841.5|154751.5|154837.1|154747.1|10
1653929580000|2022-05-30 16:53:00|154841.3|154751.3|154843.2|154753.2|154844.3|154754.3|154841.3|154751.3|12
1653929590000|2022-05-30 16:53:10|154842.7|154752.7|154840.7|154750.7|154843.5|154753.5|154839.8|154749.8|12
1653929600000|2022-05-30 16:53:20|154840.5|154750.5|154843.2|154753.2|154843.4|154753.4|154840.5|154750.5|12
1653929610000|2022-05-30 16:53:30|154842.6|154752.6|154843.4|154753.4|154843.4|154753.4|154842.3|154752.3|11
1653929620000|2022-05-30 16:53:40|154841.5|154751.5|154842.6|154752.6|154843.1|154753.1|154841.5|154751.5|7
1653929630000|2022-05-30 16:53:50|154843.5|154753.5|154842.1|154752.1|154843.5|154753.5|154842.1|154752.1|7
1653929640000|2022-05-30 16:54:00|154842.8|154752.8|154840.5|154750.5|154842.9|154752.9|154839.5|154749.5|10
1653929650000|2022-05-30 16:54:10|154840.6|154750.6|154841.3|154751.3|154843.5|154753.5|154840.2|154750.2|15
1653929660000|2022-05-30 16:54:20|154842|154752|154842.3|154752.3|154842.9|154752.9|154841.6|154751.6|13
1653929670000|2022-05-30 16:54:30|154843.4|154753.4|154842.3|154752.3|154843.4|154753.4|154841.2|154751.2|11
1653929680000|2022-05-30 16:54:40|154842.4|154752.4|154841.9|154751.9|154842.4|154752.4|154841.7|154751.7|8
1653929690000|2022-05-30 16:54:50|154845.3|154755.3|154843.3|154753.3|154845.3|154755.3|154841.1|154751.1|9
1653929700000|2022-05-30 16:55:00|154842.8|154752.8|154842|154752|154845.4|154755.4|154841.7|154751.7|13
1653929710000|2022-05-30 16:55:10|154842.3|154752.3|154843.5|154753.5|154843.5|154753.5|154841.9|154751.9|7
1653929720000|2022-05-30 16:55:20|154843.3|154753.3|154842.2|154752.2|154843.4|154753.4|154841.2|154751.2|8
1653929730000|2022-05-30 16:55:30|154843.4|154753.4|154842.6|154752.6|154843.4|154753.4|154841.6|154751.6|9
1653929740000|2022-05-30 16:55:40|154845.3|154755.3|154842.5|154752.5|154845.3|154755.3|154840.3|154750.3|8
1653929750000|2022-05-30 16:55:50|154841.9|154751.9|154842.5|154752.5|154842.9|154752.9|154841.7|154751.7|7
1653929760000|2022-05-30 16:56:00|154838.2|154748.2|154844|154754|154846.7|154756.7|154838.2|154748.2|37
1653929770000|2022-05-30 16:56:10|154843.8|154753.8|154843|154753|154844.1|154754.1|154841.8|154751.8|30
1653929780000|2022-05-30 16:56:20|154844.4|154754.4|154843.7|154753.7|154845.3|154755.3|154843.1|154753.1|29
1653929790000|2022-05-30 16:56:30|154844.6|154754.6|154840.6|154750.6|154844.9|154754.9|154839.2|154749.2|33
1653929800000|2022-05-30 16:56:40|154841.1|154751.1|154839.9|154749.9|154842.3|154752.3|154839.1|154749.1|31
1653929810000|2022-05-30 16:56:50|154838.5|154748.5|154845.7|154755.7|154845.7|154755.7|154838.4|154748.4|25
1653929820000|2022-05-30 16:57:00|154844.3|154754.3|154837.4|154747.4|154845.8|154755.8|154836.6|154746.6|33
1653929830000|2022-05-30 16:57:10|154837.8|154747.8|154842.5|154752.5|154842.5|154752.5|154837.8|154747.8|33
1653929840000|2022-05-30 16:57:20|154842.2|154752.2|154837.3|154747.3|154842.2|154752.2|154837.3|154747.3|36
1653929850000|2022-05-30 16:57:30|154839.5|154749.5|154838.3|154748.3|154846.1|154756.1|154835.4|154745.4|32
1653929860000|2022-05-30 16:57:40|154838.8|154748.8|154840.9|154750.9|154841.1|154751.1|154838.2|154748.2|27
1653929870000|2022-05-30 16:57:50|154840|154750|154840|154750|154843.7|154753.7|154838.4|154748.4|34
1653929880000|2022-05-30 16:58:00|154840.1|154750.1|154836.4|154746.4|154840.5|154750.5|154836.4|154746.4|34
1653929890000|2022-05-30 16:58:10|154838.8|154748.8|154839.7|154749.7|154839.8|154749.8|154835.8|154745.8|23
1653929900000|2022-05-30 16:58:20|154839.8|154749.8|154838.7|154748.7|154840|154750|154837.1|154747.1|23
1653929910000|2022-05-30 16:58:30|154838.6|154748.6|154838.3|154748.3|154840.4|154750.4|154828.4|154738.4|39
1653929920000|2022-05-30 16:58:40|154839|154749|154837.9|154747.9|154839.5|154749.5|154828.9|154738.9|36
1653929930000|2022-05-30 16:58:50|154838|154748|154838|154748|154842.7|154752.7|154832|154742|34
1653929940000|2022-05-30 16:59:00|154837.9|154747.9|154834.4|154744.4|154839|154749|154833.3|154743.3|25
1653929950000|2022-05-30 16:59:10|154831.4|154741.4|154833.9|154743.9|154835.2|154745.2|154831.2|154741.2|21
1653929960000|2022-05-30 16:59:20|154834.2|154744.2|154837.4|154747.4|154837.5|154747.5|154833.9|154743.9|19
1653929970000|2022-05-30 16:59:30|154833.7|154743.7|154839.9|154749.9|154839.9|154749.9|154833.7|154743.7|16
1653929980000|2022-05-30 16:59:40|154838.8|154748.8|154857.1|154727.1|154861.4|154748.8|154830|154721.9|32
1653929990000|2022-05-30 16:59:50|154862.3|154732.3|154849|154719|154862.3|154732.3|154848.6|154718.6|36
1653930000000|2022-05-30 17:00:00|154851.7|154721.7|154852|154722|154852|154722|154846.8|154716.8|26
1653930010000|2022-05-30 17:00:10|154855.5|154725.5|154857.2|154727.2|154861.3|154731.3|154854.2|154724.2|10
1653930020000|2022-05-30 17:00:20|154857.5|154727.5|154847.4|154717.4|154857.5|154727.5|154847.1|154717.1|11
1653930030000|2022-05-30 17:00:30|154849.7|154719.7|154833.9|154743.9|154849.8|154746.1|154830.9|154719.7|12
1653930040000|2022-05-30 17:00:40|154839.5|154749.5|154853.3|154723.3|154857.1|154749.5|154839.5|154723.3|11
1653930050000|2022-05-30 17:00:50|154854.4|154724.4|154863.5|154733.5|154864.7|154734.7|154854.4|154724.4|25
1653930060000|2022-05-30 17:01:00|154863.8|154733.8|154865.2|154735.2|154865.9|154735.9|154862.2|154732.2|31
1653930070000|2022-05-30 17:01:10|154867.1|154737.1|154865.1|154735.1|154872.7|154742.7|154864.6|154734.6|29
1653930080000|2022-05-30 17:01:20|154864.9|154734.9|154859.2|154729.2|154865.9|154754.8|154834|154729.1|24
1653930090000|2022-05-30 17:01:30|154859.4|154729.4|154855|154725|154860.3|154730.3|154843.1|154713.1|29
1653930100000|2022-05-30 17:01:40|154854.7|154724.7|154855.7|154725.7|154857.6|154727.6|154853|154723|25
1653930110000|2022-05-30 17:01:50|154856.2|154726.2|154859.2|154729.2|154861.6|154731.6|154854.7|154724.7|21
1653930120000|2022-05-30 17:02:00|154860.5|154730.5|154856|154726|154862.5|154732.5|154821.6|154710.5|36
1653930130000|2022-05-30 17:02:10|154855|154725|154859|154729|154864.5|154734.5|154838.5|154708.5|14
1653930140000|2022-05-30 17:02:20|154860.2|154730.2|154857.1|154727.1|154860.2|154730.2|154855.2|154725.2|11
1653930150000|2022-05-30 17:02:30|154855.2|154725.2|154849.6|154719.6|154856|154726|154847.6|154717.6|14
1653930160000|2022-05-30 17:02:40|154850.3|154720.3|154843.2|154713.2|154851.8|154721.8|154843.2|154713.2|9
1653930170000|2022-05-30 17:02:50|154846.2|154716.2|154842.7|154712.7|154848.6|154718.6|154842.1|154712.1|7
1653930180000|2022-05-30 17:03:00|154854.5|154724.5|154841.9|154711.9|154855.5|154725.5|154841.8|154711.8|21
1653930190000|2022-05-30 17:03:10|154837.8|154707.8|154856.2|154726.2|154856.9|154726.9|154837.8|154707.8|17
1653930200000|2022-05-30 17:03:20|154823.3|154733.3|154854.2|154724.2|154854.2|154741.9|154823.3|154718.9|27
1653930210000|2022-05-30 17:03:30|154854.4|154724.4|154850|154720|154854.7|154724.7|154846.5|154716.5|26
1653930220000|2022-05-30 17:03:40|154848.7|154718.7|154844.1|154714.1|154848.7|154718.7|154842.8|154712.8|13
1653930230000|2022-05-30 17:03:50|154844.9|154714.9|154849.7|154719.7|154849.7|154719.7|154843.5|154713.5|24
1653930240000|2022-05-30 17:04:00|154848.3|154718.3|154844.2|154714.2|154855.7|154725.7|154844.2|154714.2|8
1653930250000|2022-05-30 17:04:10|154845.7|154715.7|154841.5|154711.5|154845.8|154715.8|154838|154708|14
1653930260000|2022-05-30 17:04:20|154837.3|154707.3|154838.4|154708.4|154842|154712|154837.3|154707.3|17
1653930270000|2022-05-30 17:04:30|154838.8|154708.8|154841|154711|154842.4|154732.6|154822.6|154705.6|11
1653930280000|2022-05-30 17:04:40|154843.6|154713.6|154850.6|154720.6|154852.9|154747.3|154830.4|154713.6|9
1653930290000|2022-05-30 17:04:50|154850.5|154720.5|154843.1|154713.1|154852.8|154722.8|154841|154711|10
1653930300000|2022-05-30 17:05:00|154843.5|154713.5|154833.6|154703.6|154843.9|154713.9|154833.6|154703.6|9
1653930310000|2022-05-30 17:05:10|154833.9|154703.9|154816|154726|154835.5|154726.1|154814.7|154703.9|8
1653930320000|2022-05-30 17:05:20|154842.5|154712.5|154825.2|154735.2|154852.6|154736.4|154816.3|154705.9|22
1653930330000|2022-05-30 17:05:30|154825.8|154735.8|154819.6|154729.6|154826|154736|154818.9|154728.9|9
1653930340000|2022-05-30 17:05:40|154819.8|154729.8|154830.2|154740.2|154831.5|154741.5|154819.8|154729.8|16
1653930350000|2022-05-30 17:05:50|154829.2|154739.2|154828.3|154738.3|154832.2|154742.2|154825.5|154735.5|15
1653930360000|2022-05-30 17:06:00|154827.7|154737.7|154829.9|154739.9|154831.9|154741.9|154827.7|154737.7|9
1653930370000|2022-05-30 17:06:10|154828.4|154738.4|154835.8|154745.8|154844.1|154745.8|154820.2|154714.1|22
1653930380000|2022-05-30 17:06:20|154831.2|154741.2|154848.1|154718.1|154848.1|154744.8|154827.4|154718.1|15
1653930390000|2022-05-30 17:06:30|154851.4|154721.4|154853.4|154723.4|154854.9|154724.9|154849.8|154719.8|21
1653930400000|2022-05-30 17:06:40|154850.9|154720.9|154853|154723|154854|154724|154847.6|154717.6|27
1653930410000|2022-05-30 17:06:50|154852.7|154722.7|154851.8|154721.8|154854.4|154724.4|154849.1|154719.1|21
1653930420000|2022-05-30 17:07:00|154851.6|154721.6|154850.7|154720.7|154852.4|154722.4|154849.8|154719.8|15
1653930430000|2022-05-30 17:07:10|154850.1|154720.1|154853.5|154723.5|154853.5|154744|154832.6|154718.2|22
1653930440000|2022-05-30 17:07:20|154853|154723|154852.9|154722.9|154854.1|154743|154829.5|154717.5|32
1653930450000|2022-05-30 17:07:30|154857.9|154727.9|154825.7|154735.7|154857.9|154748.5|154825.7|154719.6|14
1653930460000|2022-05-30 17:07:40|154838.5|154748.5|154824.2|154694.2|154843.2|154753.2|154822.5|154692.5|19
1653930470000|2022-05-30 17:07:50|154826.5|154696.5|154825.6|154695.6|154826.5|154696.5|154821.8|154691.8|36
1653930480000|2022-05-30 17:08:00|154824.6|154694.6|154824.3|154694.3|154824.6|154694.6|154821.4|154691.4|34
1653930490000|2022-05-30 17:08:10|154823.7|154693.7|154826.9|154696.9|154827.3|154697.3|154823.7|154693.7|30
1653930500000|2022-05-30 17:08:20|154826.7|154696.7|154825.8|154695.8|154826.9|154696.9|154825.2|154695.2|31
1653930510000|2022-05-30 17:08:30|154825.7|154695.7|154821.7|154691.7|154830.2|154700.2|154821|154691|35
1653930520000|2022-05-30 17:08:40|154818.5|154688.5|154828.5|154698.5|154831.1|154701.1|154818.5|154688.5|34
1653930530000|2022-05-30 17:08:50|154829.1|154699.1|154827.4|154697.4|154832|154702|154823.8|154693.8|38
1653930540000|2022-05-30 17:09:00|154827.9|154697.9|154827.2|154697.2|154829.9|154699.9|154826.6|154696.6|35
1653930550000|2022-05-30 17:09:10|154827.5|154697.5|154828.9|154698.9|154828.9|154698.9|154826.4|154696.4|32
1653930560000|2022-05-30 17:09:20|154829.4|154699.4|154826.6|154696.6|154832.2|154702.2|154821.4|154691.4|34
1653930570000|2022-05-30 17:09:30|154827.2|154697.2|154832.8|154702.8|154833.3|154703.3|154820.6|154690.6|38
1653930580000|2022-05-30 17:09:40|154834.3|154704.3|154821.5|154691.5|154835|154705|154809.9|154679.9|36
1653930590000|2022-05-30 17:09:50|154820.8|154690.8|154828.9|154698.9|154834|154704|154820.3|154690.3|20
1653930600000|2022-05-30 17:10:00|154829.4|154699.4|154825.3|154695.3|154829.4|154699.4|154823|154693|23
1653930610000|2022-05-30 17:10:10|154824.1|154694.1|154826|154696|154828.3|154698.3|154821.9|154691.9|15
1653930620000|2022-05-30 17:10:20|154823.4|154693.4|154823.8|154693.8|154825.9|154695.9|154819.3|154689.3|25
1653930630000|2022-05-30 17:10:30|154822.7|154692.7|154829.3|154699.3|154871.8|154702|154819.9|154665.8|18
1653930640000|2022-05-30 17:10:40|154829|154699|154828.4|154698.4|154830.3|154700.3|154826.2|154696.2|31
1653930650000|2022-05-30 17:10:50|154829.1|154699.1|154824|154694|154829.1|154699.1|154824|154694|26
1653930660000|2022-05-30 17:11:00|154825.7|154695.7|154873.3|154658.6|154880|154699|154825.3|154654.9|19
1653930670000|2022-05-30 17:11:10|154879.9|154654.9|154825.3|154695.3|154898.1|154696.5|154825.3|154645.8|20
1653930680000|2022-05-30 17:11:20|154821.7|154691.7|154827.6|154697.6|154906.8|154708|154816.5|154640.5|20
1653930690000|2022-05-30 17:11:30|154827.9|154697.9|154872.5|154742.5|154873.5|154743.5|154825.5|154695.5|20
1653930700000|2022-05-30 17:11:40|154872.6|154742.6|154876.5|154746.5|154876.8|154746.8|154871.3|154741.3|31
1653930710000|2022-05-30 17:11:50|154876.1|154746.1|154877.8|154747.8|154877.8|154747.8|154874.8|154744.8|20
1653930720000|2022-05-30 17:12:00|154878.2|154748.2|154877.1|154747.1|154878.7|154748.7|154867.2|154737.2|24
1653930730000|2022-05-30 17:12:10|154866.5|154736.5|154874.3|154744.3|154882.4|154752.4|154860.8|154730.8|19
1653930740000|2022-05-30 17:12:20|154876|154746|154866|154736|154882.8|154752.8|154865.3|154735.3|15
1653930750000|2022-05-30 17:12:30|154867.1|154737.1|154867.8|154737.8|154875.8|154745.8|154865.4|154735.4|19
1653930760000|2022-05-30 17:12:40|154867.6|154737.6|154863.5|154733.5|154867.9|154737.9|154863.5|154733.5|26
1653930770000|2022-05-30 17:12:50|154863.1|154733.1|154869.4|154739.4|154871.5|154741.5|154863.1|154733.1|10
1653930780000|2022-05-30 17:13:00|154866.4|154736.4|154912|154710.7|154912|154746.1|154840.9|154710.7|25
1653930790000|2022-05-30 17:13:10|154871.2|154741.2|154863.3|154733.3|154877.6|154747.6|154855.5|154725.5|20
1653930800000|2022-05-30 17:13:20|154869.3|154739.3|154873.1|154743.1|154914.6|154758.8|154869.3|154701.6|22
1653930810000|2022-05-30 17:13:30|154872.4|154742.4|154873|154743|154875.6|154745.6|154872.4|154742.4|11
1653930820000|2022-05-30 17:13:40|154872.7|154742.7|154884.5|154754.5|154884.5|154754.5|154861.4|154731.4|15
1653930830000|2022-05-30 17:13:50|154883.6|154753.6|154876.2|154746.2|154888.4|154758.4|154859.9|154729.9|25
1653930840000|2022-05-30 17:14:00|154867.2|154737.2|154864.6|154734.6|154879.3|154749.3|154863.7|154733.7|24
1653930850000|2022-05-30 17:14:10|154868.9|154738.9|154867.8|154737.8|154879|154749|154864.5|154734.5|39
1653930860000|2022-05-30 17:14:20|154867.3|154737.3|154870.4|154740.4|154870.6|154740.6|154862.7|154732.7|19
1653930870000|2022-05-30 17:14:30|154867.6|154737.6|154868.4|154738.4|154871.4|154741.4|154864.9|154734.9|18
1653930880000|2022-05-30 17:14:40|154868.6|154738.6|154870.8|154740.8|154878.1|154748.1|154867.5|154737.5|26
1653930890000|2022-05-30 17:14:50|154871.5|154741.5|154867.6|154737.6|154874.8|154744.8|154861.3|154731.3|29
1653930900000|2022-05-30 17:15:00|154872.6|154742.6|154870.4|154740.4|154881.9|154751.9|154865.2|154735.2|33
1653930910000|2022-05-30 17:15:10|154868.2|154738.2|154865.4|154735.4|154871.3|154741.3|154865.1|154735.1|25
1653930920000|2022-05-30 17:15:20|154867.4|154737.4|154866.8|154736.8|154870.7|154740.7|154864.3|154734.3|11
1653930930000|2022-05-30 17:15:30|154868.7|154738.7|154868.3|154738.3|154870.4|154740.4|154867.2|154737.2|19
1653930940000|2022-05-30 17:15:40|154869.8|154739.8|154869|154739|154871.6|154741.6|154867.1|154737.1|27
1653930950000|2022-05-30 17:15:50|154868.8|154738.8|154867.2|154737.2|154871.3|154741.3|154867.2|154737.2|25
1653930960000|2022-05-30 17:16:00|154870.3|154740.3|154871.2|154741.2|154883|154753|154863.1|154733.1|29
1653930970000|2022-05-30 17:16:10|154873.7|154743.7|154869.9|154739.9|154879.1|154749.1|154863.3|154733.3|28
1653930980000|2022-05-30 17:16:20|154867.5|154737.5|154900.3|154770.3|154900.3|154779.9|154865.2|154735.2|33
1653930990000|2022-05-30 17:16:30|154867.2|154737.2|154868.3|154738.3|154881.9|154751.9|154866.6|154736.6|32
1653931000000|2022-05-30 17:16:40|154866.8|154736.8|154871.3|154741.3|154883.8|154753.8|154866.8|154736.8|30
1653931010000|2022-05-30 17:16:50|154870.4|154740.4|154872.7|154742.7|154872.8|154742.8|154868.6|154738.6|31
1653931020000|2022-05-30 17:17:00|154872.5|154742.5|154869.9|154739.9|154875.4|154745.4|154869.8|154739.8|29
1653931030000|2022-05-30 17:17:10|154871.2|154741.2|154868.5|154738.5|154881.6|154751.6|154846.2|154716.2|21
1653931040000|2022-05-30 17:17:20|154873.6|154743.6|154879.7|154749.7|154880.8|154750.8|154869|154739|31
1653931050000|2022-05-30 17:17:30|154880.2|154750.2|154869.9|154739.9|154880.2|154750.2|154868.9|154738.9|23
1653931060000|2022-05-30 17:17:40|154868.8|154738.8|154867.6|154737.6|154879.6|154749.6|154866.8|154736.8|31
1653931070000|2022-05-30 17:17:50|154866.5|154736.5|154867.6|154737.6|154869|154739|154866.3|154736.3|23
1653931080000|2022-05-30 17:18:00|154867.8|154737.8|154866.3|154736.3|154868.5|154738.5|154865.2|154735.2|28
1653931090000|2022-05-30 17:18:10|154866.4|154736.4|154869.4|154739.4|154869.9|154739.9|154865.4|154735.4|29
1653931100000|2022-05-30 17:18:20|154870|154740|154869.7|154739.7|154872.3|154742.3|154868.1|154738.1|19
1653931110000|2022-05-30 17:18:30|154868.9|154738.9|154865.1|154735.1|154871|154741|154863.7|154733.7|21
1653931120000|2022-05-30 17:18:40|154866.7|154736.7|154865.5|154735.5|154867.7|154737.7|154864.6|154734.6|16
1653931130000|2022-05-30 17:18:50|154866.1|154736.1|154870.4|154740.4|154871.2|154741.2|154865.5|154735.5|17
1653931140000|2022-05-30 17:19:00|154869|154739|154864.8|154734.8|154870.4|154740.4|154860.9|154730.9|15
1653931150000|2022-05-30 17:19:10|154868.8|154738.8|154867.8|154737.8|154868.9|154738.9|154862.8|154732.8|12
1653931160000|2022-05-30 17:19:20|154865.9|154735.9|154866|154736|154867.9|154737.9|154865.2|154735.2|19
1653931170000|2022-05-30 17:19:30|154867|154737|154867.5|154737.5|154868.6|154738.6|154862.9|154732.9|24
1653931180000|2022-05-30 17:19:40|154867.6|154737.6|154870.6|154740.6|154870.7|154740.7|154864.5|154734.5|23
1653931190000|2022-05-30 17:19:50|154871.5|154741.5|154871.9|154741.9|154871.9|154741.9|154867.4|154737.4|24
1653931200000|2022-05-30 17:20:00|154869.1|154739.1|154867.5|154737.5|154869.6|154739.6|154865|154735|23
1653931210000|2022-05-30 17:20:10|154867.2|154737.2|154865.9|154735.9|154869.1|154739.1|154865.9|154735.9|25
1653931220000|2022-05-30 17:20:20|154866.9|154736.9|154869.3|154739.3|154869.3|154739.3|154866.8|154736.8|17
1653931230000|2022-05-30 17:20:30|154868.7|154738.7|154868|154738|154890.4|154760.4|154868|154738|16
1653931240000|2022-05-30 17:20:40|154877.5|154747.5|154868.5|154738.5|154877.5|154747.5|154868.1|154738.1|11
1653931250000|2022-05-30 17:20:50|154867.9|154737.9|154869.7|154739.7|154873.6|154743.6|154867.6|154737.6|10
1653931260000|2022-05-30 17:21:00|154869.1|154739.1|154869.8|154739.8|154870.7|154740.7|154866|154736|28
1653931270000|2022-05-30 17:21:10|154870.2|154740.2|154865.7|154735.7|154871.2|154741.2|154864.9|154734.9|18
1653931280000|2022-05-30 17:21:20|154864.5|154734.5|154867.9|154737.9|154887|154757|154862|154732|29
1653931290000|2022-05-30 17:21:30|154866.1|154736.1|154867.4|154737.4|154869.1|154739.1|154866.1|154736.1|19
1653931300000|2022-05-30 17:21:40|154867.1|154737.1|154853.1|154723.1|154867.4|154749.9|154835.5|154706.2|29
1653931310000|2022-05-30 17:21:50|154826.1|154736.1|154854.1|154724.1|154862.4|154746.2|154820.7|154719.6|37
1653931320000|2022-05-30 17:22:00|154850.8|154720.8|154851.5|154721.5|154858.6|154728.6|154847.7|154717.7|37
1653931330000|2022-05-30 17:22:10|154853|154723|154853.8|154723.8|154856.8|154726.8|154844.7|154714.7|38
1653931340000|2022-05-30 17:22:20|154854.9|154724.9|154868|154738|154868|154752.9|154842.9|154715.6|30
1653931350000|2022-05-30 17:22:30|154867.5|154737.5|154864.2|154734.2|154868.2|154738.2|154864.2|154734.2|19
1653931360000|2022-05-30 17:22:40|154865.3|154735.3|154865.2|154735.2|154866.9|154736.9|154863.6|154733.6|22
1653931370000|2022-05-30 17:22:50|154863.9|154733.9|154863.9|154733.9|154867.8|154737.8|154857.6|154727.6|21
1653931380000|2022-05-30 17:23:00|154864.3|154734.3|154865.2|154735.2|154867.2|154737.2|154863.2|154733.2|20
1653931390000|2022-05-30 17:23:10|154864.2|154734.2|154864.5|154734.5|154866.9|154736.9|154862.9|154732.9|11
1653931400000|2022-05-30 17:23:20|154864.9|154734.9|154862.1|154732.1|154867.9|154737.9|154860.6|154730.6|23
1653931410000|2022-05-30 17:23:30|154866|154736|154865|154735|154868|154738|154855|154725|23
1653931420000|2022-05-30 17:23:40|154867.6|154737.6|154866.1|154736.1|154867.6|154737.6|154864.1|154734.1|17
1653931430000|2022-05-30 17:23:50|154865.9|154735.9|154862.6|154732.6|154865.9|154735.9|154860.9|154730.9|15
1653931440000|2022-05-30 17:24:00|154864.3|154734.3|154865.7|154735.7|154868.6|154738.6|154861.2|154731.2|19
1653931450000|2022-05-30 17:24:10|154862.7|154732.7|154863.2|154733.2|154870.8|154740.8|154860.9|154730.9|21
1653931460000|2022-05-30 17:24:20|154863.1|154733.1|154865.8|154735.8|154889.9|154759.9|154861.7|154731.7|16
1653931470000|2022-05-30 17:24:30|154863.8|154733.8|154866|154736|154870.7|154740.7|154863.8|154733.8|17
1653931480000|2022-05-30 17:24:40|154865.9|154735.9|154864.4|154734.4|154865.9|154735.9|154858.7|154728.7|9
1653931490000|2022-05-30 17:24:50|154864.2|154734.2|154868.6|154738.6|154868.6|154738.6|154864.2|154734.2|3
1653931500000|2022-05-30 17:25:00|154867.1|154737.1|154864.6|154734.6|154867.8|154737.8|154862.1|154732.1|8
1653931510000|2022-05-30 17:25:10|154863.2|154733.2|154865.6|154735.6|154891.9|154761.9|154863.2|154733.2|24
1653931520000|2022-05-30 17:25:20|154869.4|154739.4|154870.7|154740.7|154870.7|154740.7|154866.5|154736.5|10
1653931530000|2022-05-30 17:25:30|154866.5|154736.5|154865.2|154735.2|154867.3|154737.3|154864.2|154734.2|16
1653931540000|2022-05-30 17:25:40|154865.1|154735.1|154863.6|154733.6|154866.9|154736.9|154859.4|154729.4|18
1653931550000|2022-05-30 17:25:50|154862|154732|154867.6|154737.6|154867.6|154737.6|154862|154732|12
1653931560000|2022-05-30 17:26:00|154868|154738|154862|154732|154868|154738|154855.2|154725.2|22
1653931570000|2022-05-30 17:26:10|154862.5|154732.5|154864.7|154734.7|154867|154737|154862|154732|18
1653931580000|2022-05-30 17:26:20|154866.1|154736.1|154864.5|154734.5|154868|154738|154864.5|154734.5|9
1653931590000|2022-05-30 17:26:30|154864|154734|154870|154740|154872.3|154742.3|154859.7|154729.7|19
1653931600000|2022-05-30 17:26:40|154862.9|154732.9|154865.9|154735.9|154875.4|154745.4|154860.3|154730.3|16
1653931610000|2022-05-30 17:26:50|154866.9|154736.9|154872.2|154742.2|154874.9|154744.9|154866.7|154736.7|24
1653931620000|2022-05-30 17:27:00|154871.2|154741.2|154866.7|154736.7|154873.2|154743.2|154860.4|154730.4|16
1653931630000|2022-05-30 17:27:10|154866.2|154736.2|154867.4|154737.4|154867.4|154737.4|154863.5|154733.5|10
1653931640000|2022-05-30 17:27:20|154865.3|154735.3|154858.9|154728.9|154865.3|154735.3|154858.4|154728.4|7
1653931650000|2022-05-30 17:27:30|154864.4|154734.4|154868.3|154738.3|154868.3|154738.3|154863.1|154733.1|16
1653931660000|2022-05-30 17:27:40|154866.1|154736.1|154864.9|154734.9|154874.3|154744.3|154864.9|154734.9|4
1653931670000|2022-05-30 17:27:50|154865.8|154735.8|154866.7|154736.7|154871.3|154741.3|154864.8|154734.8|18
1653931680000|2022-05-30 17:28:00|154866.6|154736.6|154865.1|154735.1|154874.3|154779|154856.5|154726.5|16
1653931690000|2022-05-30 17:28:10|154865.2|154735.2|154877.6|154747.6|154879.6|154749.6|154865.2|154735.2|13
1653931700000|2022-05-30 17:28:20|154869.7|154739.7|154874.8|154744.8|154876|154746|154869.7|154739.7|8
1653931710000|2022-05-30 17:28:30|154874|154744|154863|154733|154874|154744|154854.3|154724.3|6
1653931720000|2022-05-30 17:28:40|154863.2|154733.2|154872.5|154742.5|154879.1|154749.1|154863.2|154733.2|11
1653931730000|2022-05-30 17:28:50|154872.7|154742.7|154873.7|154743.7|154875.1|154745.1|154857.8|154727.8|11
1653931740000|2022-05-30 17:29:00|154875.5|154745.5|154865.4|154735.4|154875.5|154745.5|154858.8|154728.8|18
1653931750000|2022-05-30 17:29:10|154869.3|154739.3|154861.4|154731.4|154869.3|154739.3|154861.4|154731.4|4
1653931760000|2022-05-30 17:29:20|154863.1|154733.1|154875.2|154745.2|154875.2|154745.2|154863.1|154733.1|8
1653931770000|2022-05-30 17:29:30|154874.2|154744.2|154864.7|154734.7|154874.2|154744.2|154847.4|154717.4|12
1653931780000|2022-05-30 17:29:40|154864.8|154734.8|154864.8|154734.8|154875.9|154745.9|154864.8|154734.8|6
1653931790000|2022-05-30 17:29:50|154868.4|154738.4|154860.6|154730.6|154868.4|154738.4|154850.3|154720.3|6
1653931800000|2022-05-30 17:30:00|154860.1|154730.1|154875|154745|154875|154745|154860.1|154730.1|12
1653931810000|2022-05-30 17:30:10|154873.4|154743.4|154867.7|154737.7|154873.4|154743.4|154858.8|154728.8|7
1653931820000|2022-05-30 17:30:20|154866.9|154736.9|154871.1|154741.1|154872.2|154742.2|154866.5|154736.5|15
1653931830000|2022-05-30 17:30:30|154872.1|154742.1|154867.4|154737.4|154872.3|154742.3|154864.8|154734.8|15
1653931840000|2022-05-30 17:30:40|154867.5|154737.5|154867.8|154737.8|154868.8|154738.8|154867.3|154737.3|16
1653931850000|2022-05-30 17:30:50|154867.9|154737.9|154872.9|154742.9|154872.9|154742.9|154853.5|154723.5|18
1653931860000|2022-05-30 17:31:00|154861.9|154731.9|154869.1|154739.1|154869.1|154739.1|154861.9|154731.9|35
1653931870000|2022-05-30 17:31:10|154867.5|154737.5|154868.7|154738.7|154869|154739|154865.7|154735.7|29
1653931880000|2022-05-30 17:31:20|154867.6|154737.6|154867.6|154737.6|154871.4|154741.4|154864.3|154734.3|14
1653931890000|2022-05-30 17:31:30|154869.9|154739.9|154872.5|154742.5|154874.7|154744.7|154869.9|154739.9|11
1653931900000|2022-05-30 17:31:40|154873.2|154743.2|154919.2|154706.9|154919.2|154743.2|154862|154706.9|16
1653931910000|2022-05-30 17:31:50|154877.3|154747.3|154866.8|154736.8|154916.2|154748.7|154863.4|154708.2|22
1653931920000|2022-05-30 17:32:00|154930.5|154695.9|154872.5|154742.5|154930.5|154748.5|154859.3|154695.9|20
1653931930000|2022-05-30 17:32:10|154864.9|154734.9|154875.6|154745.6|154903.1|154760.5|154849.3|154703.1|25
1653931940000|2022-05-30 17:32:20|154875.1|154745.1|154873.4|154743.4|154877|154747|154871.5|154741.5|13
1653931950000|2022-05-30 17:32:30|154872.7|154742.7|154863.6|154733.6|154872.9|154742.9|154858.9|154728.9|11
1653931960000|2022-05-30 17:32:40|154863|154733|154873.1|154743.1|154875.4|154745.4|154863|154733|10
1653931970000|2022-05-30 17:32:50|154856.9|154726.9|154875.7|154745.7|154907.1|154760.5|154849.5|154704.1|17
1653931980000|2022-05-30 17:33:00|154877.3|154747.3|154909.8|154708.1|154932|154748.1|154872.7|154695.6|17
1653931990000|2022-05-30 17:33:10|154872.4|154742.4|154870.6|154740.6|154874.1|154744.1|154865.6|154735.6|15
1653932000000|2022-05-30 17:33:20|154869.4|154739.4|154870.8|154740.8|154873.3|154743.3|154869.4|154739.4|11
1653932010000|2022-05-30 17:33:30|154870.5|154740.5|154911.6|154709.9|154911.6|154744.5|154870.5|154709.9|13
1653932020000|2022-05-30 17:33:40|154913.1|154708.9|154867.4|154737.4|154916.8|154745.9|154860.2|154704.3|14
1653932030000|2022-05-30 17:33:50|154871.7|154741.7|154873.7|154743.7|154874.2|154744.2|154869.7|154739.7|9
1653932040000|2022-05-30 17:34:00|154872.6|154742.6|154865.2|154735.2|154872.6|154742.6|154857.9|154727.9|11
1653932050000|2022-05-30 17:34:10|154864.2|154734.2|154872.5|154742.5|154876.7|154746.7|154864.2|154734.2|10
1653932060000|2022-05-30 17:34:20|154870.4|154740.4|154862.8|154732.8|154870.9|154740.9|154858.1|154728.1|8
1653932070000|2022-05-30 17:34:30|154865.1|154735.1|154869.5|154739.5|154907.6|154745.2|154865|154706.3|14
1653932080000|2022-05-30 17:34:40|154869|154739|154877.4|154747.4|154918.3|154748.5|154865.2|154707.3|14
1653932090000|2022-05-30 17:34:50|154876.5|154746.5|154874.2|154744.2|154878.2|154748.2|154873.3|154743.3|14
1653932100000|2022-05-30 17:35:00|154873.3|154743.3|154866.9|154736.9|154873.3|154743.3|154864.8|154734.8|15
1653932110000|2022-05-30 17:35:10|154866.6|154736.6|154871.3|154741.3|154871.3|154741.3|154866.4|154736.4|11
1653932120000|2022-05-30 17:35:20|154871|154741|154873.3|154743.3|154873.3|154743.3|154867.9|154737.9|8
1653932130000|2022-05-30 17:35:30|154872.7|154742.7|154868.5|154738.5|154874.5|154744.5|154867.4|154737.4|13
1653932140000|2022-05-30 17:35:40|154868.3|154738.3|154872.5|154742.5|154957|154742.5|154866.4|154670|11
1653932150000|2022-05-30 17:35:50|154869.9|154739.9|154874.3|154744.3|154876.2|154746.2|154869.9|154739.9|17
1653932160000|2022-05-30 17:36:00|154873|154743|154864.8|154734.8|154873.9|154743.9|154864.3|154734.3|17
1653932170000|2022-05-30 17:36:10|154869.9|154739.9|154867.2|154737.2|154871.8|154741.8|154867.2|154737.2|10
1653932180000|2022-05-30 17:36:20|154867.5|154737.5|154865.6|154735.6|154872.3|154742.3|154860.1|154730.1|8
1653932190000|2022-05-30 17:36:30|154862.5|154732.5|154867.2|154737.2|154867.2|154737.2|154862.5|154732.5|8
1653932200000|2022-05-30 17:36:40|154865.3|154735.3|154865.8|154735.8|154872.6|154742.6|154861|154731|11
1653932210000|2022-05-30 17:36:50|154862.4|154732.4|154867.4|154737.4|154871.5|154741.5|154862.4|154732.4|14
1653932220000|2022-05-30 17:37:00|154868.6|154738.6|154862.2|154732.2|154872.9|154742.9|154860.1|154730.1|10
1653932230000|2022-05-30 17:37:10|154858.7|154728.7|154870.4|154740.4|154870.4|154740.4|154858.7|154728.7|14
1653932240000|2022-05-30 17:37:20|154872.5|154742.5|154858.8|154728.8|154876.9|154746.9|154852.8|154722.8|5
1653932250000|2022-05-30 17:37:30|154863.8|154733.8|154866.9|154736.9|154874.6|154744.6|154856.6|154726.6|14
1653932260000|2022-05-30 17:37:40|154866.6|154736.6|154874.4|154744.4|154903.8|154746.1|154864.4|154699.8|14
1653932270000|2022-05-30 17:37:50|154872.6|154742.6|154869.3|154739.3|154875.9|154745.9|154856.7|154726.7|10
1653932280000|2022-05-30 17:38:00|154869.4|154739.4|154868.5|154738.5|154869.4|154739.4|154868.5|154738.5|2
1653932290000|2022-05-30 17:38:10|154867.8|154737.8|154865|154735|154867.8|154737.8|154857.3|154727.3|8
1653932300000|2022-05-30 17:38:20|154858.5|154728.5|154873.8|154743.8|154874.3|154744.3|154858.5|154728.5|13
1653932310000|2022-05-30 17:38:30|154874.2|154744.2|154868.8|154738.8|154874.2|154744.2|154862.8|154732.8|6
1653932320000|2022-05-30 17:38:40|154870.1|154740.1|154863.8|154733.8|154870.4|154740.4|154863.8|154733.8|6
1653932330000|2022-05-30 17:38:50|154859.3|154729.3|154873.5|154743.5|154873.5|154743.5|154859.2|154729.2|13
1653932340000|2022-05-30 17:39:00|154873.6|154743.6|154868.2|154738.2|154873.6|154743.6|154857.5|154727.5|9
1653932350000|2022-05-30 17:39:10|154869|154739|154859.9|154729.9|154872.9|154742.9|154851.8|154721.8|20
1653932360000|2022-05-30 17:39:20|154866.6|154736.6|154872.5|154742.5|154874.2|154744.2|154866.6|154736.6|14
1653932370000|2022-05-30 17:39:30|154872.4|154742.4|154865.1|154735.1|154876.9|154746.9|154865|154735|7
1653932380000|2022-05-30 17:39:40|154868.8|154738.8|154871.8|154741.8|154873.1|154743.1|154868.8|154738.8|6
1653932390000|2022-05-30 17:39:50|154869.4|154739.4|154870|154740|154871|154741|154857.7|154727.7|16
1653932400000|2022-05-30 17:40:00|154871.4|154741.4|154869.9|154739.9|154873|154743|154866.4|154736.4|12
1653932410000|2022-05-30 17:40:10|154869.4|154739.4|154862.5|154732.5|154908.9|154743.8|154862.5|154707|10
1653932420000|2022-05-30 17:40:20|154872.3|154742.3|154874.3|154744.3|154913.1|154744.8|154860.2|154706.1|14
1653932430000|2022-05-30 17:40:30|154873.2|154743.2|154875.2|154745.2|154875.5|154745.5|154866.5|154736.5|13
1653932440000|2022-05-30 17:40:40|154875.5|154745.5|154872.9|154742.9|154876.1|154746.1|154872.8|154742.8|8
1653932450000|2022-05-30 17:40:50|154873.5|154743.5|154866.3|154736.3|154873.5|154743.5|154858.6|154728.6|11
1653932460000|2022-05-30 17:41:00|154865.3|154735.3|154874.4|154744.4|154912.5|154746.5|154865.3|154708.3|16
1653932470000|2022-05-30 17:41:10|154874.2|154744.2|154863.5|154733.5|154960|154751.5|154858.3|154673|17
1653932480000|2022-05-30 17:41:20|154865.9|154735.9|154874.6|154744.6|154876.5|154746.5|154865.2|154735.2|11
1653932490000|2022-05-30 17:41:30|154874.7|154744.7|154870.6|154740.6|154874.7|154744.7|154866.7|154736.7|14
1653932500000|2022-05-30 17:41:40|154871.8|154741.8|154870.5|154740.5|154872.2|154742.2|154868.7|154738.7|11
1653932510000|2022-05-30 17:41:50|154865.7|154735.7|154868.7|154738.7|154871.1|154741.1|154865.7|154735.7|11
1653932520000|2022-05-30 17:42:00|154906|154705.6|154917.7|154703.8|154917.7|154746.5|154869.4|154700|17
1653932530000|2022-05-30 17:42:10|154917.2|154703.3|154873.1|154743.1|154919.9|154743.1|154863|154700.9|24
1653932540000|2022-05-30 17:42:20|154907|154704.4|154877|154747|154956|154747.7|154866.3|154668|16
1653932550000|2022-05-30 17:42:30|154912.9|154710|154873.8|154743.8|154914.9|154744.4|154866|154707.5|16
1653932560000|2022-05-30 17:42:40|154872.8|154742.8|154909.9|154705.8|154909.9|154744.7|154865.5|154705.8|14
1653932570000|2022-05-30 17:42:50|154868.3|154738.3|154914|154704.3|154938.8|154748.8|154864.7|154690.6|18
1653932580000|2022-05-30 17:43:00|154873.3|154743.3|154917.3|154706.4|154925.7|154747.9|154863.5|154697.7|17
1653932590000|2022-05-30 17:43:10|154920.6|154702.8|154867.9|154737.9|154920.6|154743.6|154856.5|154702.8|28
1653932600000|2022-05-30 17:43:20|154869.7|154739.7|154869.3|154739.3|154871.7|154741.7|154867.2|154737.2|14
1653932610000|2022-05-30 17:43:30|154871.3|154741.3|154870.1|154740.1|154871.3|154741.3|154869.3|154739.3|17
1653932620000|2022-05-30 17:43:40|154869.4|154739.4|154871.9|154741.9|154875.4|154745.4|154865.3|154735.3|14
1653932630000|2022-05-30 17:43:50|154878|154748|154867.6|154737.6|154878|154748|154863.5|154733.5|21
1653932640000|2022-05-30 17:44:00|154862.9|154732.9|154868.3|154738.3|154915.8|154747.5|154862.9|154693.1|14
1653932650000|2022-05-30 17:44:10|154871.6|154741.6|154868.1|154738.1|154871.6|154741.6|154866.7|154736.7|12
1653932660000|2022-05-30 17:44:20|154868.6|154738.6|154871.2|154741.2|154871.9|154741.9|154866.5|154736.5|21
1653932670000|2022-05-30 17:44:30|154870.6|154740.6|154870.1|154740.1|154871.9|154741.9|154870.1|154740.1|12
1653932680000|2022-05-30 17:44:40|154873.2|154743.2|154877.2|154747.2|154877.2|154747.2|154868.8|154738.8|16
1653932690000|2022-05-30 17:44:50|154875.1|154745.1|154875.7|154745.7|154878.8|154748.8|154874.4|154744.4|6
1653932700000|2022-05-30 17:45:00|154868.5|154738.5|154866.6|154736.6|154941.2|154752|154863.9|154684|15
1653932710000|2022-05-30 17:45:10|154867.2|154737.2|154870.7|154740.7|154870.7|154740.7|154867.2|154737.2|6
1653932720000|2022-05-30 17:45:20|154869.2|154739.2|154867.5|154737.5|154871.5|154741.5|154867.4|154737.4|15
1653932730000|2022-05-30 17:45:30|154867.3|154737.3|154875.4|154745.4|154914.2|154745.4|154867.3|154711|8
1653932740000|2022-05-30 17:45:40|154858.8|154728.8|154865.5|154735.5|154873.7|154743.7|154858.8|154728.8|27
1653932750000|2022-05-30 17:45:50|154865.8|154735.8|154876.4|154746.4|154877.1|154747.1|154865.8|154735.8|8
1653932760000|2022-05-30 17:46:00|154871.2|154741.2|154871.8|154741.8|154871.8|154741.8|154865.8|154735.8|10
1653932770000|2022-05-30 17:46:10|154871.7|154741.7|154878.8|154748.8|154878.8|154748.8|154866.4|154736.4|18
1653932780000|2022-05-30 17:46:20|154876.1|154746.1|154863.6|154733.6|154877.8|154747.8|154863.6|154733.6|4
1653932790000|2022-05-30 17:46:30|154870.9|154740.9|154866.7|154736.7|154870.9|154740.9|154866.1|154736.1|4
1653932800000|2022-05-30 17:46:40|154866.4|154736.4|154870.5|154740.5|154871.5|154741.5|154866.4|154736.4|7
1653932810000|2022-05-30 17:46:50|154872.6|154742.6|154867.4|154737.4|154881.1|154751.1|154867.4|154737.4|8
1653932820000|2022-05-30 17:47:00|154867.9|154737.9|154869.1|154739.1|154869.5|154739.5|154867.9|154737.9|6
1653932830000|2022-05-30 17:47:10|154869.5|154739.5|154865.1|154735.1|154871.5|154741.5|154863.5|154733.5|13
1653932840000|2022-05-30 17:47:20|154864.3|154734.3|154874|154744|154874.2|154744.2|154860.2|154730.2|14
1653932850000|2022-05-30 17:47:30|154872.5|154742.5|154867.1|154737.1|154874|154744|154863.8|154733.8|11
1653932860000|2022-05-30 17:47:40|154866.7|154736.7|154867.6|154737.6|154869.3|154739.3|154863.6|154733.6|13
1653932870000|2022-05-30 17:47:50|154866.5|154736.5|154860.5|154730.5|154868.7|154738.7|154858.7|154728.7|12
1653932880000|2022-05-30 17:48:00|154860.8|154730.8|154866.6|154736.6|154875.9|154745.9|154859.8|154729.8|11
1653932890000|2022-05-30 17:48:10|154865.6|154735.6|154876.7|154746.7|154876.7|154746.7|154865.6|154735.6|10
1653932900000|2022-05-30 17:48:20|154876.1|154746.1|154871.3|154741.3|154876.1|154746.1|154860.9|154730.9|11
1653932910000|2022-05-30 17:48:30|154871.7|154741.7|154877.3|154747.3|154877.3|154747.3|154871.7|154741.7|10
1653932920000|2022-05-30 17:48:40|154877.8|154747.8|154871.3|154741.3|154877.8|154747.8|154868.2|154738.2|8
1653932930000|2022-05-30 17:48:50|154872.9|154742.9|154867.5|154737.5|154873|154743|154867.5|154737.5|8
1653932940000|2022-05-30 17:49:00|154867.1|154737.1|154876.7|154746.7|154876.7|154746.7|154867.1|154737.1|12
1653932950000|2022-05-30 17:49:10|154877.3|154747.3|154861.9|154731.9|154877.8|154747.8|154860.6|154730.6|10
1653932960000|2022-05-30 17:49:20|154861.7|154731.7|154864.2|154734.2|154864.2|154734.2|154861.3|154731.3|9
1653932970000|2022-05-30 17:49:30|154863.1|154733.1|154857.2|154727.2|154869.6|154739.6|154857.2|154727.2|7
1653932980000|2022-05-30 17:49:40|154857|154727|154879.5|154749.5|154879.5|154749.5|154857|154727|7
1653932990000|2022-05-30 17:49:50|154880|154750|154876.8|154746.8|154880|154750|154864|154734|13
1653933000000|2022-05-30 17:50:00|154879.7|154749.7|154867.3|154737.3|154879.7|154749.7|154864.9|154734.9|9
1653933010000|2022-05-30 17:50:10|154909.4|154707.5|154871.9|154741.9|154912.3|154744.1|154871.9|154707.5|5
1653933020000|2022-05-30 17:50:20|154872.2|154742.2|154878.4|154748.4|154878.4|154748.4|154868.3|154738.3|7
1653933030000|2022-05-30 17:50:30|154865.4|154735.4|154872.4|154742.4|154873.8|154743.8|154855.7|154725.7|12
1653933040000|2022-05-30 17:50:40|154872.7|154742.7|154873|154743|154873.1|154743.1|154872.7|154742.7|3
1653933050000|2022-05-30 17:50:50|154873.2|154743.2|154867.6|154737.6|154873.2|154743.2|154864.5|154734.5|6
1653933060000|2022-05-30 17:51:00|154869.7|154739.7|154864.9|154734.9|154869.7|154739.7|154863.1|154733.1|4
1653933070000|2022-05-30 17:51:10|154865.7|154735.7|154872.4|154742.4|154872.4|154742.4|154861.6|154731.6|7
1653933080000|2022-05-30 17:51:20|154872.5|154742.5|154873.1|154743.1|154873.1|154743.1|154868.4|154738.4|6
1653933090000|2022-05-30 17:51:30|154872.9|154742.9|154863.1|154733.1|154872.9|154742.9|154859.6|154729.6|7
1653933100000|2022-05-30 17:51:40|154863.6|154733.6|154866.6|154736.6|154868.6|154738.6|154862.5|154732.5|6
1653933110000|2022-05-30 17:51:50|154867.9|154737.9|154876.3|154746.3|154876.6|154746.6|154867.9|154737.9|7
1653933120000|2022-05-30 17:52:00|154865.5|154735.5|154869.1|154739.1|154869.6|154739.6|154864.9|154734.9|7
1653933130000|2022-05-30 17:52:10|154869.3|154739.3|154869.8|154739.8|154869.8|154739.8|154867.4|154737.4|5
1653933140000|2022-05-30 17:52:20|154867.3|154737.3|154871.2|154741.2|154935.4|154741.2|154867.3|154694.9|9
1653933150000|2022-05-30 17:52:30|154868.9|154738.9|154936|154696|154936|154739.4|154868.7|154696|5
1653933160000|2022-05-30 17:52:40|154878.3|154748.3|154915.8|154713.9|154921|154749.2|154874.6|154706.5|8
1653933170000|2022-05-30 17:52:50|154878.9|154748.9|154870.1|154740.1|154921.3|154748.9|154870.1|154709.3|8
1653933180000|2022-05-30 17:53:00|154871.2|154741.2|154872.5|154742.5|154872.5|154742.5|154871.2|154741.2|3
1653933190000|2022-05-30 17:53:10|154862.6|154732.6|154928.4|154695.6|154928.4|154742.5|154862.6|154695.6|9
1653933200000|2022-05-30 17:53:20|154911.1|154705.5|154878|154748|154934|154748|154875.9|154690.4|16
1653933210000|2022-05-30 17:53:30|154877.7|154747.7|154877|154747|154921.6|154749.1|154871.1|154707.6|15
1653933220000|2022-05-30 17:53:40|154876.5|154746.5|154872|154742|154877.3|154747.3|154863.2|154733.2|12
1653933230000|2022-05-30 17:53:50|154872.1|154742.1|154868.9|154738.9|154874|154744|154868.5|154738.5|7
1653933240000|2022-05-30 17:54:00|154869.9|154739.9|154867.1|154737.1|154870|154740|154867.1|154737.1|5
1653933250000|2022-05-30 17:54:10|154875.3|154745.3|154872.1|154742.1|154875.3|154745.3|154870.8|154740.8|7
1653933260000|2022-05-30 17:54:20|154880.4|154750.4|154871.1|154741.1|154880.4|154750.4|154867|154737|9
1653933270000|2022-05-30 17:54:30|154872.6|154742.6|154867|154737|154872.6|154742.6|154862.9|154732.9|9
1653933280000|2022-05-30 17:54:40|154867.2|154737.2|154865.6|154735.6|154868.2|154738.2|154865|154735|6
1653933290000|2022-05-30 17:54:50|154867|154737|154875|154745|154875.4|154745.4|154862.7|154732.7|5
1653933300000|2022-05-30 17:55:00|154865.8|154735.8|154872.5|154742.5|154874.1|154744.1|154865|154735|7
1653933310000|2022-05-30 17:55:10|154872.8|154742.8|154872.7|154742.7|154872.8|154742.8|154872.5|154742.5|4
1653933320000|2022-05-30 17:55:20|154872.8|154742.8|154867.9|154737.9|154872.8|154742.8|154861|154731|6
1653933330000|2022-05-30 17:55:30|154867.2|154737.2|154867.7|154737.7|154867.7|154737.7|154864.5|154734.5|4
1653933340000|2022-05-30 17:55:40|154858.7|154728.7|154869.7|154739.7|154870.9|154740.9|154858.7|154728.7|8
1653933350000|2022-05-30 17:55:50|154870.8|154740.8|154872.5|154742.5|154872.5|154742.5|154868.8|154738.8|5
1653933360000|2022-05-30 17:56:00|154858.9|154728.9|154862.2|154732.2|154863.5|154733.5|154858.9|154728.9|5
1653933370000|2022-05-30 17:56:10|154864.8|154734.8|154863|154733|154864.8|154734.8|154861.6|154731.6|3
1653933380000|2022-05-30 17:56:20|154867.7|154737.7|154878|154748|154879.4|154749.4|154860.3|154730.3|10
1653933390000|2022-05-30 17:56:30|154872.5|154742.5|154877.5|154747.5|154879|154749|154872.5|154742.5|11
1653933400000|2022-05-30 17:56:40|154877.9|154747.9|154871.4|154741.4|154877.9|154747.9|154866.7|154736.7|10
1653933410000|2022-05-30 17:56:50|154871.6|154741.6|154863|154733|154871.6|154741.6|154861.6|154731.6|7
1653933420000|2022-05-30 17:57:00|154860|154730|154861.9|154731.9|154866.3|154736.3|154860|154730|5
1653933430000|2022-05-30 17:57:10|154866.3|154736.3|154875.2|154745.2|154875.6|154745.6|154863.7|154733.7|7
1653933440000|2022-05-30 17:57:20|154877.1|154747.1|154871.3|154741.3|154877.1|154747.1|154870.4|154740.4|10
1653933450000|2022-05-30 17:57:30|154863.8|154733.8|154864.9|154734.9|154868.5|154738.5|154861.7|154731.7|17
1653933460000|2022-05-30 17:57:40|154863.6|154733.6|154866.8|154736.8|154877|154747|154862.4|154732.4|16
1653933470000|2022-05-30 17:57:50|154867.6|154737.6|154872.6|154742.6|154872.6|154742.6|154865.6|154735.6|15
1653933480000|2022-05-30 17:58:00|154872.5|154742.5|154860.9|154730.9|154872.6|154742.6|154860.9|154730.9|11
1653933490000|2022-05-30 17:58:10|154865.5|154735.5|154859.6|154729.6|154874.2|154744.2|154859.6|154729.6|22
1653933500000|2022-05-30 17:58:20|154859.7|154729.7|154864.9|154734.9|154870.8|154740.8|154859.1|154729.1|29
1653933510000|2022-05-30 17:58:30|154865|154735|154876.2|154746.2|154876.5|154746.5|154860.5|154730.5|35
1653933520000|2022-05-30 17:58:40|154876.8|154746.8|154876.2|154746.2|154877.6|154747.6|154862.9|154732.9|20
1653933530000|2022-05-30 17:58:50|154876.4|154746.4|154874.6|154744.6|154876.4|154746.4|154871|154741|20
1653933540000|2022-05-30 17:59:00|154872.2|154742.2|154876|154746|154879.8|154763.2|154846.5|154742.2|17
1653933550000|2022-05-30 17:59:10|154875.3|154745.3|154866|154736|154931.6|154752.2|154865.1|154709.2|31
1653933560000|2022-05-30 17:59:20|154876.2|154746.2|154864.9|154734.9|154925|154751.4|154863.1|154708|36
1653933570000|2022-05-30 17:59:30|154864.7|154734.7|154875.5|154745.5|154876.2|154746.2|154863.8|154733.8|24
1653933580000|2022-05-30 17:59:40|154875.4|154745.4|154872.7|154742.7|154875.5|154745.5|154872.7|154742.7|4
1653933590000|2022-05-30 17:59:50|154874|154744|154870.7|154740.7|154874.7|154744.7|154870.7|154740.7|3
1653933600000|2022-05-30 18:00:00|154872.3|154742.3|154870.9|154740.9|154913.3|154750.9|154867.5|154710.1|19
1653933610000|2022-05-30 18:00:10|154871.6|154741.6|154877.2|154747.2|154880|154750|154866.2|154736.2|33
1653933620000|2022-05-30 18:00:20|154877.6|154747.6|154871.3|154741.3|154881.8|154751.8|154868.7|154738.7|18
1653933630000|2022-05-30 18:00:30|154872.7|154742.7|154870.5|154740.5|154872.7|154742.7|154867.2|154737.2|10
1653933640000|2022-05-30 18:00:40|154871|154741|154873.5|154743.5|154873.7|154743.7|154863.5|154733.5|12
1653933650000|2022-05-30 18:00:50|154874|154744|154875.3|154745.3|154881.1|154751.1|154868.6|154738.6|34
1653933660000|2022-05-30 18:01:00|154878.5|154748.5|154878.6|154748.6|154882.3|154752.3|154872.3|154742.3|35
1653933670000|2022-05-30 18:01:10|154879.6|154749.6|154874.1|154744.1|154879.7|154749.7|154872.8|154742.8|28
1653933680000|2022-05-30 18:01:20|154875.7|154745.7|154877.4|154747.4|154878.6|154748.6|154874.7|154744.7|28
1653933690000|2022-05-30 18:01:30|154876.5|154746.5|154876.6|154746.6|154879.4|154749.4|154875|154745|25
1653933700000|2022-05-30 18:01:40|154876.3|154746.3|154876.3|154746.3|154879|154749|154875|154745|23
1653933710000|2022-05-30 18:01:50|154877.1|154747.1|154877.5|154747.5|154880.4|154750.4|154871.8|154741.8|24
1653933720000|2022-05-30 18:02:00|154879.4|154749.4|154878.4|154748.4|154884.1|154754.1|154875.7|154745.7|32
1653933730000|2022-05-30 18:02:10|154880.1|154750.1|154874.8|154744.8|154881.1|154751.1|154872.8|154742.8|38
1653933740000|2022-05-30 18:02:20|154875|154745|154871.9|154741.9|154876.5|154746.5|154869.7|154739.7|30
1653933750000|2022-05-30 18:02:30|154872.1|154742.1|154871.1|154741.1|154875.2|154745.2|154870.8|154740.8|25
1653933760000|2022-05-30 18:02:40|154869.6|154739.6|154877.2|154747.2|154879|154749|154867.7|154737.7|32
1653933770000|2022-05-30 18:02:50|154870.5|154740.5|154875.4|154745.4|154878.5|154748.5|154870.5|154740.5|23
1653933780000|2022-05-30 18:03:00|154874.3|154744.3|154878.5|154748.5|154879.1|154749.1|154867|154737|37
1653933790000|2022-05-30 18:03:10|154878.1|154748.1|154876.9|154746.9|154879.4|154749.4|154875.7|154745.7|26
1653933800000|2022-05-30 18:03:20|154877.1|154747.1|154873.5|154743.5|154879.8|154749.8|154871.8|154741.8|27
1653933810000|2022-05-30 18:03:30|154873.1|154743.1|154876.8|154746.8|154879.9|154749.9|154873.1|154743.1|22
1653933820000|2022-05-30 18:03:40|154877.6|154747.6|154876.7|154746.7|154878.8|154748.8|154873.2|154743.2|25
1653933830000|2022-05-30 18:03:50|154877.4|154747.4|154875.5|154745.5|154877.9|154747.9|154872.1|154742.1|22
1653933840000|2022-05-30 18:04:00|154876.5|154746.5|154875.8|154745.8|154877.4|154747.4|154875.7|154745.7|10
1653933850000|2022-05-30 18:04:10|154875.9|154745.9|154870.8|154740.8|154875.9|154745.9|154869.1|154739.1|10
1653933860000|2022-05-30 18:04:20|154871.6|154741.6|154867|154737|154872.5|154742.5|154867|154737|8
1653933870000|2022-05-30 18:04:30|154867.7|154737.7|154869.9|154739.9|154870.8|154740.8|154866.5|154736.5|8
1653933880000|2022-05-30 18:04:40|154863.9|154733.9|154876.6|154746.6|154878.1|154748.1|154863.9|154733.9|21
1653933890000|2022-05-30 18:04:50|154874.7|154744.7|154874.5|154744.5|154875.7|154745.7|154869.9|154739.9|16
1653933900000|2022-05-30 18:05:00|154872.1|154742.1|154873.9|154743.9|154877.6|154747.6|154872|154742|14
1653933910000|2022-05-30 18:05:10|154877.8|154747.8|154874.2|154744.2|154877.8|154747.8|154871.4|154741.4|10
1653933920000|2022-05-30 18:05:20|154873.4|154743.4|154875.2|154745.2|154877.1|154747.1|154872.4|154742.4|27
1653933930000|2022-05-30 18:05:30|154875|154745|154874.3|154744.3|154877.5|154747.5|154873.7|154743.7|18
1653933940000|2022-05-30 18:05:40|154875.8|154745.8|154878.8|154748.8|154878.8|154748.8|154872|154742|25
1653933950000|2022-05-30 18:05:50|154878.5|154748.5|154875.3|154745.3|154878.8|154748.8|154874|154744|14
1653933960000|2022-05-30 18:06:00|154877.3|154747.3|154871.1|154741.1|154877.3|154747.3|154871.1|154741.1|10
1653933970000|2022-05-30 18:06:10|154872.7|154742.7|154872.4|154742.4|154874.4|154744.4|154871|154741|20
1653933980000|2022-05-30 18:06:20|154875.9|154745.9|154876|154746|154878.1|154748.1|154875.9|154745.9|4
1653933990000|2022-05-30 18:06:30|154872|154742|154874|154744|154874|154744|154872|154742|2
1653934000000|2022-05-30 18:06:40|154874.9|154744.9|154869.6|154739.6|154874.9|154744.9|154868.7|154738.7|6
1653934010000|2022-05-30 18:06:50|154869|154739|154877.4|154747.4|154877.6|154747.6|154869|154739|5
1653934020000|2022-05-30 18:07:00|154877.3|154747.3|154871.9|154741.9|154878.1|154748.1|154867.6|154737.6|11
1653934030000|2022-05-30 18:07:10|154872.3|154742.3|154878.6|154748.6|154878.6|154748.6|154872.3|154742.3|3
1653934040000|2022-05-30 18:07:20|154868.7|154738.7|154870|154740|154870.8|154740.8|154866.1|154736.1|4
1653934050000|2022-05-30 18:07:30|154870.5|154740.5|154865.2|154735.2|154870.5|154740.5|154865.2|154735.2|5
1653934060000|2022-05-30 18:07:40|154867.7|154737.7|154872.2|154742.2|154876.8|154746.8|154867.7|154737.7|9
1653934070000|2022-05-30 18:07:50|154875.3|154745.3|154874|154744|154875.4|154745.4|154874|154744|3
1653934080000|2022-05-30 18:08:00|154870.6|154740.6|154870.1|154740.1|154871.3|154741.3|154869.5|154739.5|4
1653934090000|2022-05-30 18:08:10|154870.4|154740.4|154868.9|154738.9|154871.6|154741.6|154868.9|154738.9|3
1653934100000|2022-05-30 18:08:20|154872|154742|154874.2|154744.2|154878.2|154748.2|154869.4|154739.4|5
1653934110000|2022-05-30 18:08:30|154873.1|154743.1|154871.1|154741.1|154877.7|154747.7|154870.1|154740.1|6
1653934120000|2022-05-30 18:08:40|154877.2|154747.2|154873.7|154743.7|154880.2|154750.2|154873.7|154743.7|6
1653934130000|2022-05-30 18:08:50|154875|154745|154877.8|154747.8|154877.8|154747.8|154875|154745|2
1653934140000|2022-05-30 18:09:00|154877.6|154747.6|154866.9|154736.9|154877.6|154747.6|154865|154735|3
1653934150000|2022-05-30 18:09:10|154866.1|154736.1|154877.6|154747.6|154878|154748|154866.1|154736.1|4
1653934160000|2022-05-30 18:09:20|154878|154748|154876|154746|154880.2|154750.2|154868.7|154738.7|11
1653934170000|2022-05-30 18:09:30|154879.7|154749.7|154871.7|154741.7|154879.7|154749.7|154870|154740|7
1653934180000|2022-05-30 18:09:40|154872.3|154742.3|154903.5|154773.5|154909.9|154779.9|154872.3|154742.3|6
1653934190000|2022-05-30 18:09:50|154912.2|154782.2|154873.1|154743.1|154912.2|154782.2|154866.9|154736.9|25
1653934200000|2022-05-30 18:10:00|154876.4|154746.4|154868.1|154738.1|154879.6|154749.6|154868.1|154738.1|21
1653934210000|2022-05-30 18:10:10|154870.6|154740.6|154871.4|154741.4|154875.1|154745.1|154870.5|154740.5|16
1653934220000|2022-05-30 18:10:20|154871|154741|154875.1|154745.1|154875.7|154745.7|154871|154741|10
1653934230000|2022-05-30 18:10:30|154877|154747|154869.4|154739.4|154877|154747|154868.1|154738.1|13
1653934240000|2022-05-30 18:10:40|154865.9|154735.9|154880|154750|154880|154750|154865.9|154735.9|9
1653934250000|2022-05-30 18:10:50|154868.9|154738.9|154880.7|154750.7|154885.8|154755.8|154868.6|154738.6|13
1653934260000|2022-05-30 18:11:00|154889|154759|154869.4|154739.4|154889|154759|154869.4|154739.4|12
1653934270000|2022-05-30 18:11:10|154881.9|154751.9|154870.8|154740.8|154881.9|154751.9|154868.8|154738.8|23
1653934280000|2022-05-30 18:11:20|154872.2|154742.2|154874.4|154744.4|154874.4|154744.4|154870|154740|17
1653934290000|2022-05-30 18:11:30|154873.7|154743.7|154875.4|154745.4|154875.4|154745.4|154868.3|154738.3|16
1653934300000|2022-05-30 18:11:40|154872.7|154742.7|154882.7|154752.7|154882.7|154752.7|154872.7|154742.7|7
1653934310000|2022-05-30 18:11:50|154860.4|154730.4|154878.3|154748.3|154878.6|154748.6|154851.7|154721.7|22
1653934320000|2022-05-30 18:12:00|154881|154751|154877.8|154747.8|154881.9|154751.9|154877.1|154747.1|17
1653934330000|2022-05-30 18:12:10|154878.8|154748.8|154878|154748|154880.7|154750.7|154877.5|154747.5|10
1653934340000|2022-05-30 18:12:20|154877.7|154747.7|154876.3|154746.3|154879.1|154749.1|154876.1|154746.1|18
1653934350000|2022-05-30 18:12:30|154876.8|154746.8|154882.1|154752.1|154885.3|154755.3|154876.3|154746.3|14
1653934360000|2022-05-30 18:12:40|154888.1|154758.1|154882.3|154752.3|154888.1|154758.1|154879.4|154749.4|11
1653934370000|2022-05-30 18:12:50|154881.7|154751.7|154880.7|154750.7|154882|154752|154877.4|154747.4|12
1653934380000|2022-05-30 18:13:00|154880.5|154750.5|154884.3|154754.3|154884.3|154754.3|154880.2|154750.2|8
1653934390000|2022-05-30 18:13:10|154883.1|154753.1|154881.8|154751.8|154883.1|154753.1|154880.5|154750.5|8
1653934400000|2022-05-30 18:13:20|154880.2|154750.2|154884.5|154754.5|154886.1|154756.1|154877.4|154747.4|21
1653934410000|2022-05-30 18:13:30|154883.7|154753.7|154881.7|154751.7|154887.1|154757.1|154876.1|154746.1|17
1653934420000|2022-05-30 18:13:40|154880.9|154750.9|154883.4|154753.4|154883.4|154753.4|154876.6|154746.6|12
1653934430000|2022-05-30 18:13:50|154879.3|154749.3|154879.1|154749.1|154881.4|154751.4|154877.3|154747.3|12
1653934440000|2022-05-30 18:14:00|154880.1|154750.1|154880|154750|154880.2|154750.2|154877.2|154747.2|12
1653934450000|2022-05-30 18:14:10|154877.6|154747.6|154889.5|154759.5|154889.5|154759.5|154873.2|154743.2|7
1653934460000|2022-05-30 18:14:20|154886.7|154756.7|154881.9|154751.9|154889.5|154759.5|154875.8|154745.8|22
1653934470000|2022-05-30 18:14:30|154881.1|154751.1|154876.9|154746.9|154886|154756|154875.2|154745.2|20
1653934480000|2022-05-30 18:14:40|154876.4|154746.4|154879.6|154749.6|154881.6|154751.6|154876.4|154746.4|8
1653934490000|2022-05-30 18:14:50|154876.9|154746.9|154878|154748|154880|154750|154876.9|154746.9|8
1653934500000|2022-05-30 18:15:00|154876.8|154746.8|154877|154747|154879.5|154749.5|154875.8|154745.8|23
1653934510000|2022-05-30 18:15:10|154877.5|154747.5|154870.6|154740.6|154884.8|154754.8|154870.6|154740.6|16
1653934520000|2022-05-30 18:15:20|154882.1|154752.1|154869.8|154739.8|154883.6|154753.6|154866.2|154736.2|26
1653934530000|2022-05-30 18:15:30|154870.5|154740.5|154877.7|154747.7|154881.5|154751.5|154865.6|154735.6|21
1653934540000|2022-05-30 18:15:40|154874.5|154744.5|154873.7|154743.7|154877.7|154747.7|154871.6|154741.6|10
1653934550000|2022-05-30 18:15:50|154874.7|154744.7|154870.9|154740.9|154877.6|154747.6|154870.9|154740.9|19
1653934560000|2022-05-30 18:16:00|154871.6|154741.6|154876.3|154746.3|154877.9|154747.9|154870.1|154740.1|14
1653934570000|2022-05-30 18:16:10|154871.9|154741.9|154879.2|154749.2|154880.8|154750.8|154870.3|154740.3|28
1653934580000|2022-05-30 18:16:20|154879.7|154749.7|154881.2|154751.2|154882.4|154752.4|154869.6|154739.6|23
1653934590000|2022-05-30 18:16:30|154881.9|154751.9|154878.5|154748.5|154882.7|154752.7|154874.8|154744.8|11
1653934600000|2022-05-30 18:16:40|154878.4|154748.4|154876.2|154746.2|154878.4|154748.4|154874.9|154744.9|27
1653934610000|2022-05-30 18:16:50|154876|154746|154876.1|154746.1|154876.4|154746.4|154875.1|154745.1|16
1653934620000|2022-05-30 18:17:00|154874.5|154744.5|154877.4|154747.4|154877.4|154747.4|154874.1|154744.1|17
1653934630000|2022-05-30 18:17:10|154876.1|154746.1|154877.8|154747.8|154879.4|154749.4|154875.8|154745.8|11
1653934640000|2022-05-30 18:17:20|154876.6|154746.6|154878.5|154748.5|154888.6|154758.6|154867|154737|21
1653934650000|2022-05-30 18:17:30|154877.3|154747.3|154875.8|154745.8|154879.6|154749.6|154874.1|154744.1|14
1653934660000|2022-05-30 18:17:40|154876.6|154746.6|154875.6|154745.6|154876.6|154746.6|154873.1|154743.1|23
1653934670000|2022-05-30 18:17:50|154876.6|154746.6|154875.5|154745.5|154877|154747|154875.1|154745.1|10
1653934680000|2022-05-30 18:18:00|154876.4|154746.4|154875.7|154745.7|154882.7|154752.7|154867.1|154737.1|16
1653934690000|2022-05-30 18:18:10|154874|154744|154876|154746|154882.8|154752.8|154869.7|154739.7|16
1653934700000|2022-05-30 18:18:20|154879.6|154749.6|154875.5|154745.5|154886.2|154756.2|154873.8|154743.8|23
1653934710000|2022-05-30 18:18:30|154875.9|154745.9|154876.7|154746.7|154878.7|154748.7|154874.8|154744.8|13
1653934720000|2022-05-30 18:18:40|154876.9|154746.9|154874.5|154744.5|154877.4|154747.4|154874|154744|23
1653934730000|2022-05-30 18:18:50|154874.7|154744.7|154876.8|154746.8|154880.6|154750.6|154872.4|154742.4|16
1653934740000|2022-05-30 18:19:00|154876.6|154746.6|154877.2|154747.2|154881.1|154751.1|154865.5|154735.5|21
1653934750000|2022-05-30 18:19:10|154879.8|154749.8|154876|154746|154880.9|154750.9|154874.5|154744.5|16
1653934760000|2022-05-30 18:19:20|154879.7|154749.7|154879.3|154749.3|154879.7|154749.7|154876.2|154746.2|14
1653934770000|2022-05-30 18:19:30|154878.3|154748.3|154877.4|154747.4|154878.3|154748.3|154876.3|154746.3|16
1653934780000|2022-05-30 18:19:40|154878.7|154748.7|154879.6|154749.6|154879.8|154749.8|154877.7|154747.7|13
1653934790000|2022-05-30 18:19:50|154876.4|154746.4|154879.1|154749.1|154883.1|154753.1|154872.6|154742.6|16
1653934800000|2022-05-30 18:20:00|154879.2|154749.2|154876.9|154746.9|154882|154752|154876.9|154746.9|19
1653934810000|2022-05-30 18:20:10|154878.6|154748.6|154879.3|154749.3|154880|154750|154876.5|154746.5|23
1653934820000|2022-05-30 18:20:20|154877.9|154747.9|154880|154750|154880|154750|154873.5|154743.5|16
1653934830000|2022-05-30 18:20:30|154879.1|154749.1|154876.8|154746.8|154880.4|154750.4|154876|154746|17
1653934840000|2022-05-30 18:20:40|154877.1|154747.1|154882.9|154752.9|154882.9|154752.9|154873.1|154743.1|18
1653934850000|2022-05-30 18:20:50|154881.5|154751.5|154879.5|154749.5|154881.5|154751.5|154873.8|154743.8|12
1653934860000|2022-05-30 18:21:00|154879.7|154749.7|154876.5|154746.5|154879.7|154749.7|154876.1|154746.1|14
1653934870000|2022-05-30 18:21:10|154876.7|154746.7|154876.2|154746.2|154878.5|154748.5|154874.5|154744.5|18
1653934880000|2022-05-30 18:21:20|154876.1|154746.1|154876.3|154746.3|154878.9|154748.9|154874.6|154744.6|23
1653934890000|2022-05-30 18:21:30|154877.7|154747.7|154874.9|154744.9|154877.8|154747.8|154870.9|154740.9|6
1653934900000|2022-05-30 18:21:40|154870.5|154740.5|154880.7|154750.7|154886|154756|154870.5|154740.5|13
1653934910000|2022-05-30 18:21:50|154881.5|154751.5|154875.8|154745.8|154881.5|154751.5|154875.4|154745.4|20
1653934920000|2022-05-30 18:22:00|154876.2|154746.2|154874.3|154744.3|154879.1|154749.1|154874.1|154744.1|35
1653934930000|2022-05-30 18:22:10|154876|154746|154876.8|154746.8|154877.1|154747.1|154873.5|154743.5|28
1653934940000|2022-05-30 18:22:20|154876.3|154746.3|154879.4|154749.4|154879.4|154749.4|154875.7|154745.7|18
1653934950000|2022-05-30 18:22:30|154880.2|154750.2|154875.7|154745.7|154880.2|154750.2|154875.7|154745.7|17
1653934960000|2022-05-30 18:22:40|154875.1|154745.1|154877.6|154747.6|154880.6|154750.6|154875.1|154745.1|17
1653934970000|2022-05-30 18:22:50|154879.1|154749.1|154875.4|154745.4|154879.1|154749.1|154867.5|154737.5|17
1653934980000|2022-05-30 18:23:00|154878.4|154748.4|154875|154745|154879.4|154749.4|154875|154745|15
1653934990000|2022-05-30 18:23:10|154879.8|154749.8|154873.2|154743.2|154879.8|154749.8|154872.1|154742.1|12
1653935000000|2022-05-30 18:23:20|154873.6|154743.6|154879.1|154749.1|154880.5|154750.5|154873.6|154743.6|13
1653935010000|2022-05-30 18:23:30|154879.8|154749.8|154878.4|154748.4|154885.2|154755.2|154874.1|154744.1|16
1653935020000|2022-05-30 18:23:40|154879.8|154749.8|154874.8|154744.8|154886.6|154756.6|154863.5|154733.5|30
1653935030000|2022-05-30 18:23:50|154879.4|154749.4|154877.8|154747.8|154881.3|154751.3|154875.4|154745.4|36
1653935040000|2022-05-30 18:24:00|154877.5|154747.5|154879.9|154749.9|154880.4|154750.4|154875.9|154745.9|27
1653935050000|2022-05-30 18:24:10|154880.3|154750.3|154876.4|154746.4|154881.2|154751.2|154875.2|154745.2|20
1653935060000|2022-05-30 18:24:20|154875.6|154745.6|154880.6|154750.6|154887.8|154757.8|154875.4|154745.4|23
1653935070000|2022-05-30 18:24:30|154877.7|154747.7|154879.8|154749.8|154882.5|154752.5|154870.5|154740.5|26
1653935080000|2022-05-30 18:24:40|154878.7|154748.7|154877.4|154747.4|154880|154750|154875.1|154745.1|29
1653935090000|2022-05-30 18:24:50|154877.1|154747.1|154876.5|154746.5|154879.1|154749.1|154875.5|154745.5|25
1653935100000|2022-05-30 18:25:00|154875.4|154745.4|154875.8|154745.8|154879.6|154749.6|154875.4|154745.4|25
1653935110000|2022-05-30 18:25:10|154875.6|154745.6|154878.9|154748.9|154879.4|154749.4|154875.6|154745.6|22
1653935120000|2022-05-30 18:25:20|154880.6|154750.6|154877.5|154747.5|154881.4|154751.4|154877.3|154747.3|19
1653935130000|2022-05-30 18:25:30|154877.4|154747.4|154877.8|154747.8|154880.5|154750.5|154869.9|154739.9|27
1653935140000|2022-05-30 18:25:40|154877.7|154747.7|154880.7|154750.7|154880.7|154750.7|154873.8|154743.8|20
1653935150000|2022-05-30 18:25:50|154879.7|154749.7|154874.5|154744.5|154879.7|154749.7|154874|154744|16
1653935160000|2022-05-30 18:26:00|154875.7|154745.7|154875.9|154745.9|154878.9|154748.9|154875.7|154745.7|18
1653935170000|2022-05-30 18:26:10|154875.4|154745.4|154882.2|154752.2|154882.2|154752.2|154875.4|154745.4|10
1653935180000|2022-05-30 18:26:20|154881.5|154751.5|154880|154750|154881.5|154751.5|154877.4|154747.4|11
1653935190000|2022-05-30 18:26:30|154878.1|154748.1|154876.3|154746.3|154882.4|154752.4|154875.4|154745.4|17
1653935200000|2022-05-30 18:26:40|154875.4|154745.4|154875.5|154745.5|154876.6|154746.6|154873|154743|15
1653935210000|2022-05-30 18:26:50|154875.7|154745.7|154878.1|154748.1|154879|154749|154874.8|154744.8|21
1653935220000|2022-05-30 18:27:00|154874.4|154744.4|154877.8|154747.8|154879.1|154749.1|154874.4|154744.4|21
1653935230000|2022-05-30 18:27:10|154879.7|154749.7|154878.7|154748.7|154880.5|154750.5|154863.5|154733.5|23
1653935240000|2022-05-30 18:27:20|154876.8|154746.8|154883.3|154753.3|154887.9|154757.9|154863.6|154733.6|25
1653935250000|2022-05-30 18:27:30|154884.2|154754.2|154869.6|154739.6|154884.9|154754.9|154869.6|154739.6|24
1653935260000|2022-05-30 18:27:40|154876.5|154746.5|154876.7|154746.7|154876.7|154746.7|154869.2|154739.2|22
1653935270000|2022-05-30 18:27:50|154874.8|154744.8|154872.6|154742.6|154875.8|154745.8|154871|154741|26
1653935280000|2022-05-30 18:28:00|154872.9|154742.9|154879.8|154749.8|154885.3|154755.3|154863.8|154733.8|25
1653935290000|2022-05-30 18:28:10|154872.6|154742.6|154875.6|154745.6|154881.2|154751.2|154870.6|154740.6|22
1653935300000|2022-05-30 18:28:20|154874.6|154744.6|154870|154740|154880.7|154750.7|154870|154740|22
1653935310000|2022-05-30 18:28:30|154875|154745|154873|154743|154878.5|154748.5|154872.8|154742.8|23
1653935320000|2022-05-30 18:28:40|154874.4|154744.4|154873.3|154743.3|154876.2|154746.2|154871.9|154741.9|26
1653935330000|2022-05-30 18:28:50|154873.9|154743.9|154869.9|154739.9|154879.4|154749.4|154869.9|154739.9|26
1653935340000|2022-05-30 18:29:00|154880.9|154750.9|154878.5|154748.5|154886.8|154756.8|154873.7|154743.7|27
1653935350000|2022-05-30 18:29:10|154876.2|154746.2|154884.9|154754.9|154885.4|154755.4|154873.1|154743.1|15
1653935360000|2022-05-30 18:29:20|154883.3|154753.3|154876.9|154746.9|154885.2|154755.2|154870.9|154740.9|22
1653935370000|2022-05-30 18:29:30|154877.8|154747.8|154875.2|154745.2|154878.2|154748.2|154873.5|154743.5|29
1653935380000|2022-05-30 18:29:40|154875.8|154745.8|154876.5|154746.5|154879.1|154749.1|154873.5|154743.5|19
1653935390000|2022-05-30 18:29:50|154876.8|154746.8|154877.1|154747.1|154884.1|154754.1|154873.1|154743.1|29
1653935400000|2022-05-30 18:30:00|154874.9|154744.9|154868.1|154738.1|154885.2|154755.2|154868.1|154738.1|19
1653935410000|2022-05-30 18:30:10|154869.5|154739.5|154874|154744|154874|154744|154869.5|154739.5|11
1653935420000|2022-05-30 18:30:20|154874.4|154744.4|154869.6|154739.6|154874.4|154744.4|154868.8|154738.8|9
1653935430000|2022-05-30 18:30:30|154871.9|154741.9|154864.5|154734.5|154874.4|154744.4|154864.5|154734.5|9
1653935440000|2022-05-30 18:30:40|154866.8|154736.8|154870.5|154740.5|154870.5|154740.5|154864.6|154734.6|10
1653935450000|2022-05-30 18:30:50|154869|154739|154877.5|154747.5|154877.5|154747.5|154867.5|154737.5|6
1653935460000|2022-05-30 18:31:00|154877|154747|154868|154738|154879.6|154749.6|154868|154738|8
1653935470000|2022-05-30 18:31:10|154863.1|154733.1|154866|154736|154868.3|154738.3|154863.1|154733.1|10
1653935480000|2022-05-30 18:31:20|154868.2|154738.2|154867.8|154737.8|154868.2|154738.2|154865.6|154735.6|7
1653935490000|2022-05-30 18:31:30|154866.5|154736.5|154864.9|154734.9|154872.6|154742.6|154864.9|154734.9|8
1653935500000|2022-05-30 18:31:40|154864.1|154734.1|154882.9|154752.9|154882.9|154752.9|154860.9|154730.9|7
1653935510000|2022-05-30 18:31:50|154872.4|154742.4|154865.4|154735.4|154875.7|154745.7|154865.4|154735.4|6
1653935520000|2022-05-30 18:32:00|154865.3|154735.3|154866.9|154736.9|154869.8|154739.8|154865.1|154735.1|8
1653935530000|2022-05-30 18:32:10|154865.8|154735.8|154863.8|154733.8|154867.9|154737.9|154863.8|154733.8|3
1653935540000|2022-05-30 18:32:20|154862.6|154732.6|154875.5|154745.5|154875.5|154745.5|154862.6|154732.6|5
1653935550000|2022-05-30 18:32:30|154873.5|154743.5|154875.6|154745.6|154875.6|154745.6|154870.1|154740.1|5
1653935560000|2022-05-30 18:32:40|154875.5|154745.5|154864|154734|154875.5|154745.5|154864|154734|3
1653935570000|2022-05-30 18:32:50|154866.9|154736.9|154866.9|154736.9|154868.3|154738.3|154866.9|154736.9|3
1653935580000|2022-05-30 18:33:00|154868.3|154738.3|154863.1|154733.1|154869.4|154739.4|154863.1|154733.1|5
1653935590000|2022-05-30 18:33:10|154866.5|154736.5|154874.8|154744.8|154875.5|154745.5|154866.5|154736.5|6
1653935600000|2022-05-30 18:33:20|154872.9|154742.9|154867.2|154737.2|154872.9|154742.9|154867.2|154737.2|4
1653935610000|2022-05-30 18:33:30|154866.3|154736.3|154868.3|154738.3|154868.3|154738.3|154866.3|154736.3|3
1653935620000|2022-05-30 18:33:40|154864.6|154734.6|154863.4|154733.4|154866.6|154736.6|154863.4|154733.4|3
1653935630000|2022-05-30 18:33:50|154865.2|154735.2|154883.6|154753.6|154883.6|154753.6|154865.2|154735.2|4
1653935640000|2022-05-30 18:34:00|154883.7|154753.7|154871|154741|154884.1|154754.1|154867.3|154737.3|7
1653935650000|2022-05-30 18:34:10|154870.1|154740.1|154869.6|154739.6|154873.7|154743.7|154863.6|154733.6|26
1653935660000|2022-05-30 18:34:20|154870.1|154740.1|154869.9|154739.9|154870.1|154740.1|154869.9|154739.9|3
1653935670000|2022-05-30 18:34:30|154864.8|154734.8|154871.2|154741.2|154871.4|154741.4|154864.8|154734.8|23
1653935680000|2022-05-30 18:34:40|154870.5|154740.5|154870.5|154740.5|154880.3|154750.3|154860.6|154730.6|15
1653935690000|2022-05-30 18:34:50|154869|154739|154874.1|154744.1|154878.1|154748.1|154869|154739|10
1653935700000|2022-05-30 18:35:00|154874.2|154744.2|154866.4|154736.4|154874.2|154744.2|154861.3|154731.3|9
1653935710000|2022-05-30 18:35:10|154868.1|154738.1|154862.3|154732.3|154868.1|154738.1|154862.3|154732.3|8
1653935720000|2022-05-30 18:35:20|154863.9|154733.9|154879.1|154749.1|154879.4|154749.4|154863.9|154733.9|14
1653935730000|2022-05-30 18:35:30|154876.9|154746.9|154878|154748|154880.1|154750.1|154875|154745|13
1653935740000|2022-05-30 18:35:40|154877.6|154747.6|154876.2|154746.2|154880.4|154750.4|154874.8|154744.8|10
1653935750000|2022-05-30 18:35:50|154876|154746|154865.6|154735.6|154876|154746|154863.9|154733.9|8
1653935760000|2022-05-30 18:36:00|154863.6|154733.6|154864.6|154734.6|154865.1|154735.1|154861.7|154731.7|7
1653935770000|2022-05-30 18:36:10|154865|154735|154877.2|154747.2|154877.2|154747.2|154863.4|154733.4|7
1653935780000|2022-05-30 18:36:20|154873.4|154743.4|154867.8|154737.8|154879.2|154749.2|154855.5|154725.5|17
1653935790000|2022-05-30 18:36:30|154875.3|154745.3|154882.9|154752.9|154885.4|154755.4|154865.8|154735.8|21
1653935800000|2022-05-30 18:36:40|154882.8|154752.8|154868.9|154738.9|154882.8|154752.8|154866.7|154736.7|11
1653935810000|2022-05-30 18:36:50|154870|154740|154873.6|154743.6|154873.6|154743.6|154870|154740|6
1653935820000|2022-05-30 18:37:00|154872.4|154742.4|154869|154739|154872.4|154742.4|154866.4|154736.4|7
1653935830000|2022-05-30 18:37:10|154868|154738|154866.3|154736.3|154868.7|154738.7|154864.1|154734.1|5
1653935840000|2022-05-30 18:37:20|154868.6|154738.6|154870.2|154740.2|154870.2|154740.2|154867.7|154737.7|5
1653935850000|2022-05-30 18:37:30|154865.2|154735.2|154868.5|154738.5|154872.7|154742.7|154859.1|154729.1|12
1653935860000|2022-05-30 18:37:40|154867.9|154737.9|154871.7|154741.7|154873.5|154743.5|154867.9|154737.9|8
1653935870000|2022-05-30 18:37:50|154868.4|154738.4|154870.6|154740.6|154872.3|154742.3|154868|154738|6
1653935880000|2022-05-30 18:38:00|154869.6|154739.6|154863.4|154733.4|154870.1|154740.1|154863.4|154733.4|5
1653935890000|2022-05-30 18:38:10|154865.9|154735.9|154868.9|154738.9|154868.9|154738.9|154865.9|154735.9|3
1653935900000|2022-05-30 18:38:20|154865.5|154735.5|154871|154741|154871|154741|154858.5|154728.5|6
1653935910000|2022-05-30 18:38:30|154866.7|154736.7|154871.6|154741.6|154872.2|154742.2|154866.7|154736.7|6
1653935920000|2022-05-30 18:38:40|154872|154742|154869.1|154739.1|154872|154742|154869.1|154739.1|2
1653935930000|2022-05-30 18:38:50|154871.6|154741.6|154876.4|154746.4|154882.7|154752.7|154860.4|154730.4|20
1653935940000|2022-05-30 18:39:00|154874.3|154744.3|154873.3|154743.3|154879.4|154749.4|154873.3|154743.3|6
1653935950000|2022-05-30 18:39:10|154874.9|154744.9|154873.5|154743.5|154874.9|154744.9|154866.7|154736.7|11
1653935960000|2022-05-30 18:39:20|154873.9|154743.9|154873.9|154743.9|154873.9|154743.9|154868.1|154738.1|7
1653935970000|2022-05-30 18:39:30|154861.8|154731.8|154863.3|154733.3|154864.3|154734.3|154861.7|154731.7|4
1653935980000|2022-05-30 18:39:40|154862.4|154732.4|154865.1|154735.1|154865.7|154735.7|154862.4|154732.4|5
1653935990000|2022-05-30 18:39:50|154864.5|154734.5|154872.3|154742.3|154872.3|154742.3|154859.3|154729.3|5
1653936000000|2022-05-30 18:40:00|154869.7|154739.7|154869.7|154739.7|154872.1|154742.1|154869.7|154739.7|4
1653936010000|2022-05-30 18:40:10|154869.8|154739.8|154879.7|154749.7|154881|154751|154868.4|154738.4|4
1653936020000|2022-05-30 18:40:20|154858.1|154728.1|154858.1|154728.1|154858.1|154728.1|154858.1|154728.1|1
1653936030000|2022-05-30 18:40:30|154859.5|154729.5|154866.4|154736.4|154866.4|154736.4|154859.5|154729.5|3
1653936040000|2022-05-30 18:40:40|154868.9|154738.9|154874.3|154744.3|154879.7|154749.7|154860.6|154730.6|7
1653936050000|2022-05-30 18:40:50|154873.2|154743.2|154871.5|154741.5|154873.2|154743.2|154871.5|154741.5|2
1653936060000|2022-05-30 18:41:00|154872.9|154742.9|154871.5|154741.5|154872.9|154742.9|154871.5|154741.5|4
1653936070000|2022-05-30 18:41:10|154857.5|154727.5|154859.5|154729.5|154860.5|154730.5|154857.5|154727.5|3
1653936080000|2022-05-30 18:41:20|154866.4|154736.4|154881|154751|154883|154753|154866.4|154736.4|3
1653936090000|2022-05-30 18:41:30|154856|154726|154870.9|154740.9|154874.7|154744.7|154856|154726|4
1653936100000|2022-05-30 18:41:40|154867.7|154737.7|154868|154738|154868|154738|154863.2|154733.2|4
1653936110000|2022-05-30 18:41:50|154865.7|154735.7|154865.7|154735.7|154865.7|154735.7|154865.7|154735.7|1
1653936120000|2022-05-30 18:42:00|154867.3|154737.3|154863.4|154733.4|154867.3|154737.3|154861.2|154731.2|3
1653936130000|2022-05-30 18:42:10|154862.3|154732.3|154882.1|154752.1|154882.1|154752.1|154862.3|154732.3|3
1653936140000|2022-05-30 18:42:20|154863.3|154733.3|154860.5|154730.5|154863.3|154733.3|154860.5|154730.5|3
1653936150000|2022-05-30 18:42:30|154859.5|154729.5|154867.3|154737.3|154868.1|154738.1|154859.5|154729.5|4
1653936160000|2022-05-30 18:42:40|154867.8|154737.8|154868.1|154738.1|154868.1|154738.1|154867.8|154737.8|2
1653936170000|2022-05-30 18:42:50|154857.5|154727.5|154872.4|154742.4|154872.4|154742.4|154857.5|154727.5|3
1653936180000|2022-05-30 18:43:00|154868.4|154738.4|154873.2|154743.2|154876.1|154746.1|154866.9|154736.9|10
1653936190000|2022-05-30 18:43:10|154871.7|154741.7|154870.2|154740.2|154871.7|154741.7|154869.7|154739.7|4
1653936200000|2022-05-30 18:43:20|154872.4|154742.4|154864.8|154734.8|154872.4|154742.4|154861.1|154731.1|5
1653936210000|2022-05-30 18:43:30|154863.1|154733.1|154868.8|154738.8|154868.8|154738.8|154863.1|154733.1|3
1653936220000|2022-05-30 18:43:40|154860.3|154730.3|154871.4|154741.4|154871.4|154741.4|154860.3|154730.3|6
1653936230000|2022-05-30 18:43:50|154871.6|154741.6|154869.8|154739.8|154871.6|154741.6|154869.3|154739.3|4
1653936240000|2022-05-30 18:44:00|154858.4|154728.4|154865.1|154735.1|154865.1|154735.1|154858.4|154728.4|3
1653936250000|2022-05-30 18:44:10|154862|154732|154864.8|154734.8|154864.8|154734.8|154862|154732|3
1653936260000|2022-05-30 18:44:20|154871.1|154741.1|154877|154747|154878|154748|154865.4|154735.4|13
1653936270000|2022-05-30 18:44:30|154874.8|154744.8|154872.2|154742.2|154877.6|154747.6|154871.7|154741.7|5
1653936280000|2022-05-30 18:44:40|154872.9|154742.9|154866.2|154736.2|154872.9|154742.9|154863.1|154733.1|10
1653936290000|2022-05-30 18:44:50|154866.7|154736.7|154862.6|154732.6|154867.1|154737.1|154862.6|154732.6|9
1653936300000|2022-05-30 18:45:00|154863.1|154733.1|154864.2|154734.2|154864.2|154734.2|154861.8|154731.8|3
1653936310000|2022-05-30 18:45:10|154864.8|154734.8|154875|154745|154875|154745|154864.8|154734.8|6
1653936320000|2022-05-30 18:45:20|154875.1|154745.1|154855.7|154725.7|154881.2|154751.2|154855.7|154725.7|3
1653936330000|2022-05-30 18:45:30|154861.2|154731.2|154864.9|154734.9|154864.9|154734.9|154861.2|154731.2|3
1653936340000|2022-05-30 18:45:40|154862.6|154732.6|154862.6|154732.6|154862.6|154732.6|154862.6|154732.6|1
1653936350000|2022-05-30 18:45:50|154868.4|154738.4|154867.6|154737.6|154877.1|154747.1|154867.6|154737.6|4
1653936360000|2022-05-30 18:46:00|154866.7|154736.7|154870.7|154740.7|154870.7|154740.7|154866.7|154736.7|4
1653936370000|2022-05-30 18:46:10|154883|154753|154880.6|154750.6|154883|154753|154880.1|154750.1|4
1653936380000|2022-05-30 18:46:20|154881|154751|154860.3|154730.3|154881|154751|154860.3|154730.3|3
1653936390000|2022-05-30 18:46:30|154860.7|154730.7|154858.4|154728.4|154860.7|154730.7|154858.4|154728.4|2
1653936400000|2022-05-30 18:46:40|154861.3|154731.3|154876.2|154746.2|154882.4|154752.4|154857.7|154727.7|12
1653936410000|2022-05-30 18:46:50|154870.8|154740.8|154883|154753|154883|154753|154870.8|154740.8|2
1653936420000|2022-05-30 18:47:00|154880.5|154750.5|154877.9|154747.9|154880.5|154750.5|154877.9|154747.9|2
1653936430000|2022-05-30 18:47:10|154860.4|154730.4|154860.4|154730.4|154860.4|154730.4|154860.4|154730.4|1
1653936440000|2022-05-30 18:47:20|154857.7|154727.7|154872.9|154742.9|154872.9|154742.9|154856.8|154726.8|6
1653936450000|2022-05-30 18:47:30|154873.2|154743.2|154875.2|154745.2|154875.3|154745.3|154873.2|154743.2|3
1653936460000|2022-05-30 18:47:40|154882|154752|154858|154728|154882|154752|154857.8|154727.8|4
1653936470000|2022-05-30 18:47:50|154858.6|154728.6|154874|154744|154874|154744|154858.6|154728.6|3
1653936480000|2022-05-30 18:48:00|154866|154736|154859.3|154729.3|154866.5|154736.5|154859.3|154729.3|8
1653936490000|2022-05-30 18:48:10|154872.2|154742.2|154872.3|154742.3|154872.3|154742.3|154870.5|154740.5|3
1653936500000|2022-05-30 18:48:20|154868.8|154738.8|154861.7|154731.7|154868.8|154738.8|154861.7|154731.7|2
1653936510000|2022-05-30 18:48:30|154865|154735|154857.3|154727.3|154865|154735|154856.7|154726.7|4
1653936520000|2022-05-30 18:48:40|154858.2|154728.2|154856.9|154726.9|154859.3|154729.3|154856.7|154726.7|5
1653936530000|2022-05-30 18:48:50|154890|154760|154875.5|154745.5|154890|154760|154866.2|154736.2|9
1653936540000|2022-05-30 18:49:00|154878.4|154748.4|154877.9|154747.9|154882.2|154752.2|154877.9|154747.9|4
1653936550000|2022-05-30 18:49:10|154867.1|154737.1|154876.6|154746.6|154876.6|154746.6|154867.1|154737.1|5
1653936560000|2022-05-30 18:49:20|154870.9|154740.9|154871.7|154741.7|154875.8|154745.8|154870.9|154740.9|8
1653936570000|2022-05-30 18:49:30|154872.7|154742.7|154872.6|154742.6|154881.8|154751.8|154871.2|154741.2|10
1653936580000|2022-05-30 18:49:40|154875.3|154745.3|154876.2|154746.2|154876.2|154746.2|154869.2|154739.2|7
1653936590000|2022-05-30 18:49:50|154876.4|154746.4|154871.1|154741.1|154876.4|154746.4|154867.5|154737.5|7
1653936600000|2022-05-30 18:50:00|154872.5|154742.5|154873.9|154743.9|154874|154744|154869.5|154739.5|11
1653936610000|2022-05-30 18:50:10|154868.1|154738.1|154869.7|154739.7|154869.7|154739.7|154868.1|154738.1|4
1653936620000|2022-05-30 18:50:20|154870.9|154740.9|154875.7|154745.7|154875.7|154745.7|154870.9|154740.9|5
1653936630000|2022-05-30 18:50:30|154874.3|154744.3|154870.8|154740.8|154879.8|154749.8|154868.8|154738.8|5
1653936640000|2022-05-30 18:50:40|154866.1|154736.1|154867.8|154737.8|154873.1|154743.1|154866.1|154736.1|5
1653936650000|2022-05-30 18:50:50|154869.5|154739.5|154867|154737|154869.5|154739.5|154862.4|154732.4|5
1653936660000|2022-05-30 18:51:00|154868.6|154738.6|154870.7|154740.7|154870.7|154740.7|154868.6|154738.6|3
1653936670000|2022-05-30 18:51:10|154863.1|154733.1|154872.9|154742.9|154872.9|154742.9|154863.1|154733.1|5
1653936680000|2022-05-30 18:51:20|154881.7|154751.7|154878.3|154748.3|154881.7|154751.7|154878|154748|5
1653936690000|2022-05-30 18:51:30|154863.7|154733.7|154870.2|154740.2|154870.2|154740.2|154863.7|154733.7|2
1653936700000|2022-05-30 18:51:40|154870.1|154740.1|154869.5|154739.5|154870.1|154740.1|154868.3|154738.3|3
1653936710000|2022-05-30 18:51:50|154869.1|154739.1|154880.7|154750.7|154880.7|154750.7|154869.1|154739.1|3
1653936720000|2022-05-30 18:52:00|154866.6|154736.6|154872.8|154742.8|154872.8|154742.8|154866.6|154736.6|4
1653936730000|2022-05-30 18:52:10|154872.5|154742.5|154880|154750|154880|154750|154872.5|154742.5|2
1653936740000|2022-05-30 18:52:20|154875.5|154745.5|154875.5|154745.5|154875.5|154745.5|154875.5|154745.5|1
1653936750000|2022-05-30 18:52:30|154860|154730|154877|154747|154877|154747|154856.1|154726.1|4
1653936760000|2022-05-30 18:52:40|154881.5|154751.5|154881.5|154751.5|154881.5|154751.5|154881.5|154751.5|1
1653936770000|2022-05-30 18:52:50|154877.9|154747.9|154877.1|154747.1|154877.9|154747.9|154877.1|154747.1|4
1653936780000|2022-05-30 18:53:00|154865.3|154735.3|154871|154741|154871.1|154741.1|154865.3|154735.3|4
1653936790000|2022-05-30 18:53:10|154870.2|154740.2|154870.2|154740.2|154870.2|154740.2|154870.2|154740.2|1
1653936800000|2022-05-30 18:53:20|154870.6|154740.6|154883|154753|154883|154753|154866.4|154736.4|4
1653936810000|2022-05-30 18:53:30|154881.7|154751.7|154880.6|154750.6|154881.7|154751.7|154878.4|154748.4|4
1653936820000|2022-05-30 18:53:40|154880|154750|154865.8|154735.8|154880|154750|154856.1|154726.1|3
1653936830000|2022-05-30 18:53:50|154864.4|154734.4|154862.5|154732.5|154864.4|154734.4|154862.5|154732.5|2
1653936840000|2022-05-30 18:54:00|154867.8|154737.8|154875.5|154745.5|154875.5|154745.5|154867.8|154737.8|2
1653936850000|2022-05-30 18:54:10|154856.1|154726.1|154879.3|154749.3|154879.3|154749.3|154856.1|154726.1|4
1653936860000|2022-05-30 18:54:20|154881.7|154751.7|154880|154750|154881.7|154751.7|154880|154750|2
1653936870000|2022-05-30 18:54:30|154878.4|154748.4|154879.4|154749.4|154879.4|154749.4|154878.4|154748.4|3
1653936880000|2022-05-30 18:54:40|154880|154750|154865.4|154735.4|154880|154750|154860.3|154730.3|4
1653936890000|2022-05-30 18:54:50|154862.5|154732.5|154880|154750|154880|154750|154862.5|154732.5|3
1653936900000|2022-05-30 18:55:00|154863.1|154733.1|154867.6|154737.6|154874.7|154744.7|154863.1|154733.1|4
1653936910000|2022-05-30 18:55:10|154878|154748|154875.5|154745.5|154878.7|154748.7|154875.5|154745.5|3
1653936920000|2022-05-30 18:55:20|154877.7|154747.7|154876.8|154746.8|154877.7|154747.7|154876.7|154746.7|3
1653936930000|2022-05-30 18:55:30|154861.3|154731.3|154860.9|154730.9|154861.3|154731.3|154860.9|154730.9|2
1653936940000|2022-05-30 18:55:40|154867.8|154737.8|154874.9|154744.9|154874.9|154744.9|154865.8|154735.8|5
1653936950000|2022-05-30 18:55:50|154878.7|154748.7|154879.5|154749.5|154879.5|154749.5|154878.7|154748.7|2
1653936960000|2022-05-30 18:56:00|154866.6|154736.6|154871.4|154741.4|154871.4|154741.4|154866.6|154736.6|2
1653936970000|2022-05-30 18:56:10|154870.3|154740.3|154867.5|154737.5|154870.3|154740.3|154867.5|154737.5|4
1653936980000|2022-05-30 18:56:20|154877.5|154747.5|154876.4|154746.4|154877.5|154747.5|154870.5|154740.5|9
1653936990000|2022-05-30 18:56:30|154875.2|154745.2|154869.3|154739.3|154875.2|154745.2|154869.3|154739.3|9
1653937000000|2022-05-30 18:56:40|154872.9|154742.9|154875.5|154745.5|154875.5|154745.5|154872.9|154742.9|5
1653937010000|2022-05-30 18:56:50|154875.4|154745.4|154875.4|154745.4|154875.4|154745.4|154875.4|154745.4|1
1653937020000|2022-05-30 18:57:00|154868.2|154738.2|154872.5|154742.5|154872.5|154742.5|154868.2|154738.2|5
1653937030000|2022-05-30 18:57:10|154875.1|154745.1|154880.8|154750.8|154880.8|154750.8|154872.5|154742.5|9
1653937040000|2022-05-30 18:57:20|154880.2|154750.2|154880.6|154750.6|154881.8|154751.8|154880.2|154750.2|4
1653937050000|2022-05-30 18:57:30|154878.6|154748.6|154874.1|154744.1|154878.6|154748.6|154867.2|154737.2|6
1653937060000|2022-05-30 18:57:40|154876.6|154746.6|154873|154743|154876.6|154746.6|154873|154743|4
1653937070000|2022-05-30 18:57:50|154883.7|154753.7|154882.2|154752.2|154883.7|154753.7|154862.1|154732.1|7
1653937080000|2022-05-30 18:58:00|154856.2|154726.2|154873.8|154743.8|154876.8|154746.8|154856.2|154726.2|23
1653937090000|2022-05-30 18:58:10|154872.9|154742.9|154874.3|154744.3|154875.5|154745.5|154870.6|154740.6|18
1653937100000|2022-05-30 18:58:20|154873.2|154743.2|154873.3|154743.3|154873.7|154743.7|154871.7|154741.7|8
1653937110000|2022-05-30 18:58:30|154872.4|154742.4|154871.1|154741.1|154873|154743|154868.1|154738.1|7
1653937120000|2022-05-30 18:58:40|154870.4|154740.4|154881.6|154751.6|154881.6|154751.6|154870.4|154740.4|9
1653937130000|2022-05-30 18:58:50|154881.2|154751.2|154879.9|154749.9|154881.2|154751.2|154878.9|154748.9|7
1653937140000|2022-05-30 18:59:00|154880.3|154750.3|154869.6|154739.6|154880.3|154750.3|154864.9|154734.9|6
1653937150000|2022-05-30 18:59:10|154869.8|154739.8|154878.9|154748.9|154878.9|154748.9|154869.8|154739.8|10
1653937160000|2022-05-30 18:59:20|154879.7|154749.7|154875.3|154745.3|154879.7|154749.7|154870.1|154740.1|9
1653937170000|2022-05-30 18:59:30|154856.9|154726.9|154871|154741|154875.8|154745.8|154856.9|154726.9|7
1653937180000|2022-05-30 18:59:40|154874.1|154744.1|154873.3|154743.3|154874.4|154744.4|154872.9|154742.9|10
1653937190000|2022-05-30 18:59:50|154872.6|154742.6|154876.8|154746.8|154880.6|154750.6|154871.1|154741.1|13
1653937200000|2022-05-30 19:00:00|154818.8|154688.8|154817.6|154687.6|154819.7|154689.7|154811.3|154681.3|26
1653937210000|2022-05-30 19:00:10|154816.5|154686.5|154822.2|154692.2|154822.2|154692.2|154814.4|154684.4|18
1653937220000|2022-05-30 19:00:20|154821.6|154691.6|154827.5|154697.5|154830.5|154700.5|154821.6|154691.6|28
1653937230000|2022-05-30 19:00:30|154827.1|154697.1|154831.3|154701.3|154832.6|154702.6|154825.7|154695.7|24
1653937240000|2022-05-30 19:00:40|154831.5|154701.5|154834|154704|154834|154704|154830|154700|13
1653937250000|2022-05-30 19:00:50|154836.5|154706.5|154837.2|154707.2|154857.6|154727.6|154805.6|154675.6|33
1653937260000|2022-05-30 19:01:00|154841.1|154711.1|154830|154700|154870.6|154740.6|154829.3|154699.3|36
1653937270000|2022-05-30 19:01:10|154831.6|154701.6|154830.6|154700.6|154836|154706|154829.4|154699.4|22
1653937280000|2022-05-30 19:01:20|154833.1|154703.1|154831.9|154701.9|154833.5|154703.5|154830.2|154700.2|16
1653937290000|2022-05-30 19:01:30|154832.3|154702.3|154840.7|154710.7|154841.8|154711.8|154805|154675|14
1653937300000|2022-05-30 19:01:40|154839.9|154709.9|154835.8|154705.8|154842.5|154712.5|154830.7|154700.7|23
1653937310000|2022-05-30 19:01:50|154839.5|154709.5|154840.6|154710.6|154844.6|154714.6|154820|154690|25
1653937320000|2022-05-30 19:02:00|154846|154716|154836.6|154706.6|154846|154716|154828.2|154698.2|28
1653937330000|2022-05-30 19:02:10|154835.3|154705.3|154835|154705|154835.3|154705.3|154834.5|154704.5|7
1653937340000|2022-05-30 19:02:20|154835.2|154705.2|154835|154705|154838.1|154708.1|154835|154705|7
1653937350000|2022-05-30 19:02:30|154838|154708|154867.9|154666.8|154872.4|154710.7|154824.6|154663.4|14
1653937360000|2022-05-30 19:02:40|154831.7|154701.7|154833.7|154703.7|154880.4|154716.3|154831.7|154664.4|17
1653937370000|2022-05-30 19:02:50|154833|154703|154873.1|154668.6|154873.3|154709.6|154833|154667.3|8
1653937380000|2022-05-30 19:03:00|154828.8|154698.8|154872.3|154670.4|154872.3|154704.6|154828.8|154668.4|8
1653937390000|2022-05-30 19:03:10|154872.8|154669.7|154841.2|154711.2|154872.8|154713.8|154839.7|154669.7|8
1653937400000|2022-05-30 19:03:20|154841.5|154711.5|154881.9|154679.5|154882.2|154716.4|154839.3|154678.3|10
1653937410000|2022-05-30 19:03:30|154825.2|154695.2|154872.4|154664.4|154872.4|154699.9|154823.5|154661.3|9
1653937420000|2022-05-30 19:03:40|154873.1|154662.9|154870.6|154659.7|154873.2|154665.6|154866.3|154655.4|10
1653937430000|2022-05-30 19:03:50|154822.6|154692.6|154875.8|154667.5|154875.8|154692.6|154822.6|154648.3|10
1653937440000|2022-05-30 19:04:00|154842.8|154712.8|154886.3|154669|154886.3|154712.8|154842.8|154667.5|9
1653937450000|2022-05-30 19:04:10|154824.8|154694.8|154871.7|154665.6|154871.8|154701.1|154824.8|154661.2|7
1653937460000|2022-05-30 19:04:20|154872.4|154664.3|154830.2|154700.2|154872.4|154700.2|154830.2|154655.2|4
1653937470000|2022-05-30 19:04:30|154821|154691|154901.8|154645.2|154901.8|154692.6|154821|154645.2|6
1653937480000|2022-05-30 19:04:40|154874.6|154672.4|154881|154674.3|154885.5|154676.4|154874.6|154661.5|8
1653937490000|2022-05-30 19:04:50|154828.3|154698.3|154833.2|154703.2|154875.5|154703.8|154816|154660.7|14
1653937500000|2022-05-30 19:05:00|154832.4|154702.4|154832.8|154702.8|154873.4|154702.8|154832.4|154664.1|6
1653937510000|2022-05-30 19:05:10|154834.1|154704.1|154834.3|154704.3|154884|154705.9|154823|154661.4|18
1653937520000|2022-05-30 19:05:20|154834.7|154704.7|154844.8|154714.8|154884.5|154715.7|154832.6|154672.2|10
1653937530000|2022-05-30 19:05:30|154844.4|154714.4|154828|154698|154879.5|154715.2|154828|154676.2|11
1653937540000|2022-05-30 19:05:40|154867.7|154664.2|154870.9|154664.7|154871.8|154668.8|154867.1|154661.3|9
1653937550000|2022-05-30 19:05:50|154874.3|154662.6|154875.5|154652.7|154875.7|154663.4|154869.8|154652.7|6
1653937560000|2022-05-30 19:06:00|154880.5|154664.4|154820.1|154690.1|154889.5|154690.1|154820.1|154657.5|6
1653937570000|2022-05-30 19:06:10|154868.1|154649.9|154884.7|154675.3|154888.8|154713|154834.5|154649|10
1653937580000|2022-05-30 19:06:20|154882.3|154676.5|154878.3|154675.1|154888.8|154715|154845|154665.7|8
1653937590000|2022-05-30 19:06:30|154841.9|154711.9|154834.7|154704.7|154886.8|154711.9|154831.7|154652|16
1653937600000|2022-05-30 19:06:40|154840.4|154710.4|154833.2|154703.2|154840.4|154710.4|154826.3|154696.3|4
1653937610000|2022-05-30 19:06:50|154834.9|154704.9|154838.8|154708.8|154838.9|154708.9|154834.9|154704.9|9
1653937620000|2022-05-30 19:07:00|154838.4|154708.4|154838.7|154708.7|154838.7|154708.7|154838.4|154708.4|3
1653937630000|2022-05-30 19:07:10|154819.7|154689.7|154832.3|154702.3|154832.3|154702.3|154819.7|154689.7|3
1653937640000|2022-05-30 19:07:20|154821.3|154691.3|154800.4|154670.4|154834.8|154704.8|154799.7|154669.7|27
1653937650000|2022-05-30 19:07:30|154801.6|154671.6|154799.8|154669.8|154803.8|154673.8|154797.5|154667.5|32
1653937660000|2022-05-30 19:07:40|154799.4|154669.4|154799.5|154669.5|154799.6|154669.6|154797.4|154667.4|20
1653937670000|2022-05-30 19:07:50|154799.4|154669.4|154803.1|154673.1|154804.3|154674.3|154796.5|154666.5|22
1653937680000|2022-05-30 19:08:00|154805|154675|154806.2|154676.2|154807|154677|154798.1|154668.1|19
1653937690000|2022-05-30 19:08:10|154806|154676|154799|154669|154806.6|154676.6|154792.3|154662.3|15
1653937700000|2022-05-30 19:08:20|154797.6|154667.6|154797.7|154667.7|154800.6|154670.6|154792.2|154662.2|12
1653937710000|2022-05-30 19:08:30|154798.8|154668.8|154809.6|154679.6|154810.9|154680.9|154795.4|154665.4|17
1653937720000|2022-05-30 19:08:40|154809.7|154679.7|154810.1|154680.1|154810.1|154680.1|154809.7|154679.7|5
1653937730000|2022-05-30 19:08:50|154792.1|154662.1|154796|154666|154801.5|154671.5|154790.7|154660.7|17
1653937740000|2022-05-30 19:09:00|154797.3|154667.3|154794|154664|154857.8|154681|154788.8|154631.8|9
1653937750000|2022-05-30 19:09:10|154796.3|154666.3|154799.6|154669.6|154804.8|154674.8|154795.2|154665.2|13
1653937760000|2022-05-30 19:09:20|154800.2|154670.2|154803|154673|154803.7|154673.7|154797.4|154667.4|19
1653937770000|2022-05-30 19:09:30|154800.9|154670.9|154797.2|154667.2|154803.3|154673.3|154795.2|154665.2|26
1653937780000|2022-05-30 19:09:40|154799.2|154669.2|154796.9|154666.9|154803.2|154673.2|154796.9|154666.9|19
1653937790000|2022-05-30 19:09:50|154803.3|154673.3|154797.7|154667.7|154803.3|154673.3|154788.4|154658.4|9
1653937800000|2022-05-30 19:10:00|154795.8|154665.8|154798|154668|154799.1|154669.1|154792.2|154662.2|7
1653937810000|2022-05-30 19:10:10|154799|154669|154798.8|154668.8|154799|154669|154795.2|154665.2|4
1653937820000|2022-05-30 19:10:20|154843.7|154634.2|154802.1|154672.1|154843.7|154675.4|154801|154634.2|10
1653937830000|2022-05-30 19:10:30|154803.2|154673.2|154802.7|154672.7|154804|154674|154798.3|154668.3|8
1653937840000|2022-05-30 19:10:40|154803|154673|154809.8|154679.8|154810|154680|154788.6|154658.6|12
1653937850000|2022-05-30 19:10:50|154809|154679|154807.5|154677.5|154809|154679|154805|154675|14
1653937860000|2022-05-30 19:11:00|154808.5|154678.5|154801.9|154671.9|154853.1|154682.5|154799.1|154637.2|15
1653937870000|2022-05-30 19:11:10|154804.4|154674.4|154800.3|154670.3|154805.8|154675.8|154796.1|154666.1|25
1653937880000|2022-05-30 19:11:20|154799.9|154669.9|154807|154677|154808|154678|154796.7|154666.7|13
1653937890000|2022-05-30 19:11:30|154806.8|154676.8|154804.1|154674.1|154811.6|154681.6|154804.1|154674.1|28
1653937900000|2022-05-30 19:11:40|154806.5|154676.5|154822.2|154692.2|154825.2|154695.2|154806.5|154676.5|35
1653937910000|2022-05-30 19:11:50|154821.6|154691.6|154804.2|154674.2|154823.9|154693.9|154804.2|154674.2|37
1653937920000|2022-05-30 19:12:00|154804.4|154674.4|154806.1|154676.1|154807.3|154677.3|154803.6|154673.6|15
1653937930000|2022-05-30 19:12:10|154806.2|154676.2|154802|154672|154812|154682|154800.8|154670.8|12
1653937940000|2022-05-30 19:12:20|154804.1|154674.1|154801.6|154671.6|154807.1|154677.1|154801.6|154671.6|21
1653937950000|2022-05-30 19:12:30|154805.2|154675.2|154806.1|154676.1|154815.1|154685.1|154794.4|154664.4|26
1653937960000|2022-05-30 19:12:40|154807|154677|154806|154676|154807|154677|154797.8|154667.8|17
1653937970000|2022-05-30 19:12:50|154805.4|154675.4|154811.2|154681.2|154811.2|154681.2|154805|154675|10
1653937980000|2022-05-30 19:13:00|154810.5|154680.5|154810.3|154680.3|154812.9|154682.9|154809.4|154679.4|14
1653937990000|2022-05-30 19:13:10|154810.2|154680.2|154813.1|154683.1|154813.5|154683.5|154806.8|154676.8|14
1653938000000|2022-05-30 19:13:20|154811.6|154681.6|154808.3|154678.3|154811.6|154681.6|154806.5|154676.5|21
1653938010000|2022-05-30 19:13:30|154807.6|154677.6|154819.5|154689.5|154822.2|154692.2|154803.4|154673.4|21
1653938020000|2022-05-30 19:13:40|154819.3|154689.3|154824.7|154694.7|154828.5|154698.5|154819.3|154689.3|40
1653938030000|2022-05-30 19:13:50|154822|154692|154809.4|154679.4|154824.1|154694.1|154809|154679|28
1653938040000|2022-05-30 19:14:00|154809.9|154679.9|154808.5|154678.5|154811.3|154681.3|154808.3|154678.3|33
1653938050000|2022-05-30 19:14:10|154808.4|154678.4|154824.6|154694.6|154824.6|154694.6|154807.8|154677.8|35
1653938060000|2022-05-30 19:14:20|154821.9|154691.9|154823.5|154693.5|154824.7|154694.7|154817.6|154687.6|30
1653938070000|2022-05-30 19:14:30|154823.4|154693.4|154822.4|154692.4|154824.4|154694.4|154812.5|154682.5|30
1653938080000|2022-05-30 19:14:40|154821.7|154691.7|154809.2|154679.2|154821.7|154691.7|154806.7|154676.7|27
1653938090000|2022-05-30 19:14:50|154807.1|154677.1|154808.7|154678.7|154811.6|154681.6|154807.1|154677.1|31
1653938100000|2022-05-30 19:15:00|154808.3|154678.3|154813.3|154683.3|154813.3|154683.3|154805.8|154675.8|32
1653938110000|2022-05-30 19:15:10|154813.1|154683.1|154815.7|154685.7|154820.9|154690.9|154807.4|154677.4|22
1653938120000|2022-05-30 19:15:20|154810.8|154680.8|154807.8|154677.8|154826.7|154696.7|154805.4|154675.4|34
1653938130000|2022-05-30 19:15:30|154809|154679|154806.3|154676.3|154820.1|154690.1|154806.1|154676.1|21
1653938140000|2022-05-30 19:15:40|154805.6|154675.6|154808.1|154678.1|154809.6|154679.6|154796.6|154666.6|19
1653938150000|2022-05-30 19:15:50|154808.7|154678.7|154813|154683|154813|154683|154808.1|154678.1|9
1653938160000|2022-05-30 19:16:00|154812.6|154682.6|154821.4|154691.4|154853.4|154691.8|154806.2|154641.1|14
1653938170000|2022-05-30 19:16:10|154818.2|154688.2|154810.5|154680.5|154820.6|154690.6|154810|154680|11
1653938180000|2022-05-30 19:16:20|154807.4|154677.4|154798|154668|154807.4|154677.4|154794.5|154664.5|29
1653938190000|2022-05-30 19:16:30|154797|154667|154799.4|154669.4|154801.9|154671.9|154791.2|154661.2|15
1653938200000|2022-05-30 19:16:40|154805.7|154675.7|154803.7|154673.7|154805.7|154675.7|154798.1|154668.1|30
1653938210000|2022-05-30 19:16:50|154804|154674|154795|154665|154806.6|154676.6|154786.2|154656.2|18
1653938220000|2022-05-30 19:17:00|154796.8|154666.8|154797.9|154667.9|154802|154672|154796.1|154666.1|13
1653938230000|2022-05-30 19:17:10|154796.3|154666.3|154795.1|154665.1|154802.4|154672.4|154794.9|154664.9|20
1653938240000|2022-05-30 19:17:20|154795.9|154665.9|154802.7|154672.7|154805.7|154675.7|154795.4|154665.4|19
1653938250000|2022-05-30 19:17:30|154805.1|154675.1|154804.8|154674.8|154806.8|154676.8|154802.3|154672.3|13
1653938260000|2022-05-30 19:17:40|154804.7|154674.7|154810.3|154680.3|154810.7|154680.7|154804.7|154674.7|10
1653938270000|2022-05-30 19:17:50|154810.7|154680.7|154806.4|154676.4|154810.7|154680.7|154796.6|154666.6|30
1653938280000|2022-05-30 19:18:00|154806|154676|154804.2|154674.2|154806.3|154676.3|154798.8|154668.8|25
1653938290000|2022-05-30 19:18:10|154804.4|154674.4|154807|154677|154807|154677|154801.8|154671.8|8
1653938300000|2022-05-30 19:18:20|154807.7|154677.7|154799.8|154669.8|154807.7|154677.7|154798.7|154668.7|24
1653938310000|2022-05-30 19:18:30|154797.8|154667.8|154799.6|154669.6|154799.6|154669.6|154796.3|154666.3|15
1653938320000|2022-05-30 19:18:40|154799.3|154669.3|154803.5|154673.5|154810.8|154680.8|154790.1|154660.1|20
1653938330000|2022-05-30 19:18:50|154800.3|154670.3|154801.7|154671.7|154848.9|154683.8|154800.3|154634.5|9
1653938340000|2022-05-30 19:19:00|154800.2|154670.2|154799.7|154669.7|154811.9|154681.9|154799.7|154669.7|15
1653938350000|2022-05-30 19:19:10|154800.1|154670.1|154800.7|154670.7|154801.8|154671.8|154800|154670|10
1653938360000|2022-05-30 19:19:20|154800.2|154670.2|154812.3|154682.3|154814.2|154684.2|154800.2|154670.2|7
1653938370000|2022-05-30 19:19:30|154800.5|154670.5|154804.3|154674.3|154805|154675|154800.5|154670.5|5
1653938380000|2022-05-30 19:19:40|154801.8|154671.8|154812|154682|154812|154682|154801.8|154671.8|6
1653938390000|2022-05-30 19:19:50|154811.6|154681.6|154790.8|154660.8|154821.1|154691.1|154790.8|154660.8|4
1653938400000|2022-05-30 19:20:00|154795.8|154665.8|154798|154668|154798|154668|154790.8|154660.8|3
1653938410000|2022-05-30 19:20:10|154792.9|154662.9|154804|154674|154804.8|154674.8|154792.9|154662.9|12
1653938420000|2022-05-30 19:20:20|154804.6|154674.6|154816.9|154686.9|154818.9|154688.9|154804.3|154674.3|22
1653938430000|2022-05-30 19:20:30|154817.5|154687.5|154816.5|154686.5|154819.4|154689.4|154815.9|154685.9|19
1653938440000|2022-05-30 19:20:40|154817.2|154687.2|154809.2|154679.2|154817.2|154687.2|154807.2|154677.2|11
1653938450000|2022-05-30 19:20:50|154810.4|154680.4|154821.4|154691.4|154824.6|154694.6|154808.2|154678.2|17
1653938460000|2022-05-30 19:21:00|154821|154691|154823.3|154693.3|154827.5|154697.5|154808.1|154678.1|34
1653938470000|2022-05-30 19:21:10|154822.4|154692.4|154824.2|154694.2|154825.8|154695.8|154811.3|154681.3|34
1653938480000|2022-05-30 19:21:20|154824.6|154694.6|154820.2|154690.2|154824.6|154694.6|154818.1|154688.1|20
1653938490000|2022-05-30 19:21:30|154820.6|154690.6|154821.3|154691.3|154821.3|154691.3|154813.6|154683.6|17
1653938500000|2022-05-30 19:21:40|154821|154691|154816.1|154686.1|154821|154691|154814.4|154684.4|13
1653938510000|2022-05-30 19:21:50|154814.4|154684.4|154835.2|154705.2|154878.8|154705.2|154804.9|154639.5|16
1653938520000|2022-05-30 19:22:00|154833.7|154703.7|154813.7|154683.7|154871.8|154705.2|154803.7|154657.2|23
1653938530000|2022-05-30 19:22:10|154810.9|154680.9|154820.3|154690.3|154821.1|154691.1|154799.5|154669.5|28
1653938540000|2022-05-30 19:22:20|154824.1|154694.1|154804.5|154674.5|154827.5|154697.5|154803.8|154673.8|25
1653938550000|2022-05-30 19:22:30|154804.7|154674.7|154816.8|154686.8|154817.9|154687.9|154801.6|154671.6|28
1653938560000|2022-05-30 19:22:40|154821.8|154691.8|154808.8|154678.8|154828.6|154698.6|154808.8|154678.8|20
1653938570000|2022-05-30 19:22:50|154815.2|154685.2|154820.8|154690.8|154824.1|154694.1|154815.2|154685.2|15
1653938580000|2022-05-30 19:23:00|154819.2|154689.2|154811.6|154681.6|154822.7|154692.7|154811.6|154681.6|6
1653938590000|2022-05-30 19:23:10|154808.3|154678.3|154850.3|154649.2|154850.3|154682.8|154808.3|154649.2|8
1653938600000|2022-05-30 19:23:20|154850.4|154649.1|154834.8|154704.8|154883.6|154704.8|154786.4|154605.9|19
1653938610000|2022-05-30 19:23:30|154872.3|154662.5|154855|154635|154872.3|154662.5|154832|154623|15
1653938620000|2022-05-30 19:23:40|154856.2|154634.9|154855.6|154639.9|154856.2|154647.5|154852.6|154634.9|9
1653938630000|2022-05-30 19:23:50|154851.8|154640.7|154874.5|154651.8|154874.5|154656.4|154851.8|154639.8|8
1653938640000|2022-05-30 19:24:00|154876.3|154648.7|154835.1|154705.1|154889.4|154706.9|154807.7|154619.8|20
1653938650000|2022-05-30 19:24:10|154833.8|154703.8|154801.3|154671.3|154868.1|154705.5|154797.4|154635.7|22
1653938660000|2022-05-30 19:24:20|154861.1|154642.3|154826.3|154625.2|154874.5|154675.5|154799|154625.2|13
1653938670000|2022-05-30 19:24:30|154830.2|154628.3|154840.4|154624.9|154840.4|154628.3|154825.4|154613.8|7
1653938680000|2022-05-30 19:24:40|154831.8|154611.9|154784.4|154654.4|154831.8|154672.5|154781.3|154588|13
1653938690000|2022-05-30 19:24:50|154786.2|154656.2|154785|154655|154789.7|154659.7|154772|154642|25
1653938700000|2022-05-30 19:25:00|154780.7|154650.7|154790.7|154660.7|154794.8|154664.8|154780.7|154650.7|35
1653938710000|2022-05-30 19:25:10|154790.8|154660.8|154792.9|154662.9|154800.5|154670.5|154786.9|154656.9|29
1653938720000|2022-05-30 19:25:20|154789.9|154659.9|154773.4|154643.4|154791.7|154661.7|154766|154636|15
1653938730000|2022-05-30 19:25:30|154770.5|154640.5|154788.6|154658.6|154791.7|154661.7|154770.5|154640.5|25
1653938740000|2022-05-30 19:25:40|154786.3|154656.3|154796.9|154666.9|154798.2|154668.2|154780.4|154650.4|17
1653938750000|2022-05-30 19:25:50|154797.2|154667.2|154779.5|154649.5|154797.2|154667.2|154777|154647|6
1653938760000|2022-05-30 19:26:00|154784|154654|154785.4|154655.4|154797.4|154667.4|154783.7|154653.7|18
1653938770000|2022-05-30 19:26:10|154785.3|154655.3|154827|154596.4|154827|154655.3|154778.5|154572|26
1653938780000|2022-05-30 19:26:20|154757.7|154596.3|154758.8|154628.8|154787.3|154657.3|154757.6|154584.3|26
1653938790000|2022-05-30 19:26:30|154758.7|154628.7|154835|154594.9|154836.1|154628.7|154724.9|154590.8|18
1653938800000|2022-05-30 19:26:40|154830.8|154594.8|154830.9|154599.9|154830.9|154613.1|154830.1|154594.8|16
1653938810000|2022-05-30 19:26:50|154768.8|154638.8|154799.3|154669.3|154804|154674|154768.8|154638.8|16
1653938820000|2022-05-30 19:27:00|154801.6|154671.6|154826.2|154593.4|154826.2|154673|154778.5|154593.2|17
1653938830000|2022-05-30 19:27:10|154780.1|154593.5|154786.3|154656.3|154793.2|154663.2|154780.1|154559.3|33
1653938840000|2022-05-30 19:27:20|154787.8|154657.8|154793.8|154663.8|154796.9|154666.9|154787|154657|22
1653938850000|2022-05-30 19:27:30|154790.3|154660.3|154791.5|154661.5|154827.5|154666.9|154787.1|154616|17
1653938860000|2022-05-30 19:27:40|154791|154661|154791.7|154661.7|154797.6|154667.6|154773.7|154643.7|20
1653938870000|2022-05-30 19:27:50|154791.5|154661.5|154791.7|154661.7|154794.2|154664.2|154783.2|154653.2|21
1653938880000|2022-05-30 19:28:00|154791.9|154661.9|154801|154671|154819.1|154689.1|154770.5|154640.5|23
1653938890000|2022-05-30 19:28:10|154806.3|154676.3|154823.4|154570.3|154827.2|154676.3|154767.6|154570.3|23
1653938900000|2022-05-30 19:28:20|154807.8|154677.8|154827.4|154618.6|154827.4|154681.3|154790.5|154613.6|19
1653938910000|2022-05-30 19:28:30|154796.5|154666.5|154780.1|154650.1|154827.6|154676.3|154780.1|154600.8|19
1653938920000|2022-05-30 19:28:40|154796|154666|154798.2|154668.2|154802.2|154672.2|154780.7|154650.7|18
1653938930000|2022-05-30 19:28:50|154796.7|154666.7|154808.2|154678.2|154811|154681|154782.3|154652.3|14
1653938940000|2022-05-30 19:29:00|154791.3|154661.3|154800.8|154670.8|154823.6|154676|154787.2|154619.5|10
1653938950000|2022-05-30 19:29:10|154808.6|154678.6|154806.4|154676.4|154819.8|154689.8|154792.9|154662.9|26
1653938960000|2022-05-30 19:29:20|154793|154663|154764.4|154634.4|154803.2|154673.2|154764.3|154634.3|15
1653938970000|2022-05-30 19:29:30|154770.9|154640.9|154793.6|154663.6|154801.2|154671.2|154770.9|154640.9|12
1653938980000|2022-05-30 19:29:40|154789.3|154659.3|154797.3|154667.3|154799.7|154669.7|154785.2|154655.2|15
1653938990000|2022-05-30 19:29:50|154796.5|154666.5|154805.9|154675.9|154806.7|154676.7|154796.5|154666.5|16
1653939000000|2022-05-30 19:30:00|154799|154669|154802.7|154672.7|154809.4|154679.4|154799|154669|19
1653939010000|2022-05-30 19:30:10|154804.6|154674.6|154815.1|154685.1|154820.3|154690.3|154804.4|154674.4|18
1653939020000|2022-05-30 19:30:20|154815.2|154685.2|154806.2|154676.2|154815.5|154685.5|154804.4|154674.4|12
1653939030000|2022-05-30 19:30:30|154802.4|154672.4|154805.3|154675.3|154808.6|154678.6|154801.1|154671.1|19
1653939040000|2022-05-30 19:30:40|154806.3|154676.3|154807.8|154677.8|154820.1|154690.1|154801.1|154671.1|16
1653939050000|2022-05-30 19:30:50|154819.6|154689.6|154802.3|154672.3|154824.5|154694.5|154780.1|154650.1|25
1653939060000|2022-05-30 19:31:00|154792.3|154662.3|154787.2|154657.2|154806.3|154676.3|154786.6|154656.6|14
1653939070000|2022-05-30 19:31:10|154782.6|154652.6|154809.9|154679.9|154818|154688|154774.2|154644.2|12
1653939080000|2022-05-30 19:31:20|154806.8|154676.8|154805.1|154675.1|154814.2|154684.2|154804.3|154674.3|7
1653939090000|2022-05-30 19:31:30|154812.6|154682.6|154807.4|154677.4|154812.6|154682.6|154804.4|154674.4|13
1653939100000|2022-05-30 19:31:40|154807.3|154677.3|154811.3|154681.3|154818.5|154688.5|154780|154650|13
1653939110000|2022-05-30 19:31:50|154824.5|154694.5|154787.1|154657.1|154824.5|154694.5|154787.1|154657.1|8
1653939120000|2022-05-30 19:32:00|154800|154670|154819.2|154689.2|154819.2|154689.2|154800|154670|4
1653939130000|2022-05-30 19:32:10|154805.6|154675.6|154809.3|154679.3|154809.3|154679.3|154804.4|154674.4|11
1653939140000|2022-05-30 19:32:20|154784.7|154654.7|154799.3|154669.3|154799.3|154669.3|154782.6|154652.6|6
1653939150000|2022-05-30 19:32:30|154800.5|154670.5|154800.7|154670.7|154804.3|154674.3|154800.5|154670.5|3
1653939160000|2022-05-30 19:32:40|154805.6|154675.6|154794.2|154664.2|154806|154676|154794.2|154664.2|4
1653939170000|2022-05-30 19:32:50|154798|154668|154800.4|154670.4|154800.4|154670.4|154791.3|154661.3|3
1653939180000|2022-05-30 19:33:00|154794.4|154664.4|154782.7|154652.7|154839.9|154664.4|154781.5|154627.1|4
1653939190000|2022-05-30 19:33:10|154800.4|154670.4|154811.3|154681.3|154811.8|154681.8|154800.4|154670.4|5
1653939200000|2022-05-30 19:33:20|154805.6|154675.6|154798|154668|154805.6|154675.6|154791.9|154661.9|4
1653939210000|2022-05-30 19:33:30|154791.3|154661.3|154797.1|154667.1|154822.4|154676|154785.4|154618.1|5
1653939220000|2022-05-30 19:33:40|154799.5|154669.5|154814.3|154684.3|154814.3|154684.3|154786.3|154656.3|21
1653939230000|2022-05-30 19:33:50|154815.4|154685.4|154779|154649|154815.4|154685.4|154779|154649|14
1653939240000|2022-05-30 19:34:00|154790.4|154660.4|154783.9|154653.9|154797.9|154667.9|154776.4|154646.4|17
1653939250000|2022-05-30 19:34:10|154773.7|154643.7|154808.3|154678.3|154816.1|154686.1|154773.7|154643.7|11
1653939260000|2022-05-30 19:34:20|154805.3|154675.3|154792|154662|154813.5|154683.5|154786|154656|21
1653939270000|2022-05-30 19:34:30|154796.1|154666.1|154796.7|154666.7|154801.7|154671.7|154784.6|154654.6|11
1653939280000|2022-05-30 19:34:40|154796.1|154666.1|154803|154673|154803|154673|154796.1|154666.1|6
1653939290000|2022-05-30 19:34:50|154824.5|154694.5|154784.6|154654.6|154836|154694.5|154781.6|154618|6
1653939300000|2022-05-30 19:35:00|154785.5|154655.5|154788.9|154658.9|154800.4|154670.4|154785.5|154655.5|4
1653939310000|2022-05-30 19:35:10|154784.8|154654.8|154843.8|154611.1|154843.8|154673.5|154779.6|154611.1|5
1653939320000|2022-05-30 19:35:20|154805.1|154608.6|154800.4|154670.4|154805.1|154675.1|154791.6|154601.6|7
1653939330000|2022-05-30 19:35:30|154803.5|154673.5|154858.6|154656.5|154880.9|154692|154799.9|154625.5|14
1653939340000|2022-05-30 19:35:40|154858.1|154647.5|154872.2|154645.5|154872.2|154678.1|154805.1|154632.2|8
1653939350000|2022-05-30 19:35:50|154866.1|154649.9|154867|154647.9|154874|154672.2|154802.2|154632.5|6
1653939360000|2022-05-30 19:36:00|154865.6|154653.2|154933.6|154591.6|154933.6|154686.7|154814.6|154591.6|7
1653939370000|2022-05-30 19:36:10|154883.5|154658.9|154810.3|154680.3|154883.5|154680.3|154794.4|154657|9
1653939380000|2022-05-30 19:36:20|154892.1|154615.6|154895.2|154628.8|154920.7|154628.8|154888.8|154611.2|6
1653939390000|2022-05-30 19:36:30|154889.5|154637.3|154790.1|154660.1|154899.3|154672.3|154786.6|154623.8|9
1653939400000|2022-05-30 19:36:40|154826.1|154624.9|154900.1|154617.4|154900.1|154631.4|154826.1|154616.6|6
1653939410000|2022-05-30 19:36:50|154893.3|154621.5|154858.2|154649.7|154895.6|154649.7|154858.2|154593.7|7
1653939420000|2022-05-30 19:37:00|154857.8|154646.8|154795.9|154665.9|154857.8|154668.6|154795.9|154620|6
1653939430000|2022-05-30 19:37:10|154797|154667|154790.3|154660.3|154826.2|154688.5|154785.9|154610|5
1653939440000|2022-05-30 19:37:20|154865.8|154619.7|154861.9|154611.2|154865.8|154635.5|154861.9|154611.2|5
1653939450000|2022-05-30 19:37:30|154862.6|154612.1|154790.4|154660.4|154863.9|154661.1|154790.4|154612.1|5
1653939460000|2022-05-30 19:37:40|154802.9|154672.9|154805.9|154675.9|154843.5|154687.9|154796.7|154635.3|7
1653939470000|2022-05-30 19:37:50|154803.2|154673.2|154837|154707|154875.3|154707|154797.1|154637.4|5
1653939480000|2022-05-30 19:38:00|154837.6|154707.6|154818.4|154688.4|154837.6|154707.6|154804.2|154674.2|12
1653939490000|2022-05-30 19:38:10|154814.7|154684.7|154880|154655|154920.2|154688.4|154814.7|154616.5|9
1653939500000|2022-05-30 19:38:20|154883.2|154652.1|154868.7|154655.4|154901.9|154665.6|154854.1|154633.2|9
1653939510000|2022-05-30 19:38:30|154870.1|154651|154866.5|154660.9|154870.1|154700.4|154830.4|154651|5
1653939520000|2022-05-30 19:38:40|154867.4|154657.4|154926.3|154612.2|154926.3|154657.4|154867.4|154612.2|4
1653939530000|2022-05-30 19:38:50|154919.9|154619.5|154868.6|154643.6|154919.9|154643.6|154849.4|154619.5|5
1653939540000|2022-05-30 19:39:00|154879.2|154635.4|154811.1|154681.1|154879.2|154681.1|154811.1|154635.4|2
1653939550000|2022-05-30 19:39:10|154850.8|154648.7|154818.1|154688.1|154850.8|154706.2|154814|154648.7|7
1653939560000|2022-05-30 19:39:20|154805.1|154675.1|154800.4|154670.4|154856.6|154688.8|154800.4|154650.1|18
1653939570000|2022-05-30 19:39:30|154802.7|154672.7|154796.1|154666.1|154875.5|154672.7|154789.1|154626.4|5
1653939580000|2022-05-30 19:39:40|154783.4|154653.4|154804.4|154674.4|154816.1|154686.1|154783.4|154653.4|18
1653939590000|2022-05-30 19:39:50|154806.8|154676.8|154813.7|154683.7|154813.7|154683.7|154805.1|154675.1|5
1653939600000|2022-05-30 19:40:00|154812.3|154682.3|154808.9|154678.9|154812.3|154682.3|154808|154678|5
1653939610000|2022-05-30 19:40:10|154805.7|154675.7|154840.7|154612.8|154843.6|154675.7|154803.4|154607.5|4
1653939620000|2022-05-30 19:40:20|154935.1|154605.1|154935.1|154605.1|154935.1|154634.3|154907.9|154605.1|4
1653939630000|2022-05-30 19:40:30|154851.5|154640.2|154934.7|154604.4|154934.7|154644.7|154851.5|154604.4|5
1653939640000|2022-05-30 19:40:40|154907.6|154633.8|154907.6|154633.8|154907.6|154633.8|154907.6|154633.8|1
1653939650000|2022-05-30 19:40:50|154837.5|154707.5|154808.5|154678.5|154837.5|154707.5|154806.5|154676.5|3
1653939660000|2022-05-30 19:41:00|154930.9|154591.2|154804.2|154674.2|154930.9|154677.6|154804.2|154591.2|6
1653939670000|2022-05-30 19:41:10|154805.9|154675.9|154795|154665|154805.9|154675.9|154792.1|154662.1|20
1653939680000|2022-05-30 19:41:20|154795.8|154665.8|154795.8|154665.8|154795.8|154665.8|154795.8|154665.8|1
1653939690000|2022-05-30 19:41:30|154805.7|154593.2|154867|154605.7|154867|154616.1|154805.7|154593.2|5
1653939700000|2022-05-30 19:41:40|154795.8|154665.8|154805.5|154675.5|154805.5|154675.5|154795.8|154665.8|3
1653939710000|2022-05-30 19:41:50|154812.8|154682.8|154815.7|154685.7|154853.7|154685.7|154812.8|154649|3
1653939720000|2022-05-30 19:42:00|154821.8|154691.8|154871.6|154655.4|154871.6|154691.8|154821.8|154655.4|3
1653939730000|2022-05-30 19:42:10|154869.3|154666.2|154812.8|154682.8|154869.3|154682.8|154812.8|154666.2|2
1653939740000|2022-05-30 19:42:20|154828.3|154698.3|154875.5|154667.6|154892.2|154702.2|154828.3|154644.6|10
1653939750000|2022-05-30 19:42:30|154873.4|154664.3|154837.5|154707.5|154875.7|154707.5|154833.5|154663.9|14
1653939760000|2022-05-30 19:42:40|154877.2|154667.5|154821.3|154691.3|154877.2|154703.9|154820.4|154666.1|7
1653939770000|2022-05-30 19:42:50|154820.3|154690.3|154834.9|154704.9|154835|154705|154807.1|154677.1|7
1653939780000|2022-05-30 19:43:00|154815.9|154685.9|154815.9|154685.9|154815.9|154685.9|154815.9|154685.9|1
1653939790000|2022-05-30 19:43:10|154828.1|154698.1|154826.1|154696.1|154828.1|154698.1|154826.1|154696.1|2
1653939800000|2022-05-30 19:43:20|154812.8|154682.8|154807.4|154677.4|154837.1|154707.1|154807.4|154677.4|5
1653939810000|2022-05-30 19:43:30|154806.6|154676.6|154796|154666|154806.6|154676.6|154795.8|154665.8|25
1653939820000|2022-05-30 19:43:40|154796.3|154666.3|154827.5|154611|154827.5|154672.3|154792.3|154611|6
1653939830000|2022-05-30 19:43:50|154823.8|154610.8|154798|154668|154871.5|154668|154798|154610.1|6
1653939840000|2022-05-30 19:44:00|154798.2|154668.2|154850.1|154639.7|154850.1|154668.2|154798.2|154639.7|3
1653939850000|2022-05-30 19:44:10|154885.3|154630.6|154804.9|154674.9|154885.3|154682|154804.9|154630.6|3
1653939860000|2022-05-30 19:44:20|154807|154677|154813.3|154683.3|154813.3|154683.3|154806.6|154676.6|3
1653939870000|2022-05-30 19:44:30|154837|154707|154837|154707|154837|154707|154837|154707|1
1653939880000|2022-05-30 19:44:40|154873.7|154644.5|154822.8|154692.8|154873.7|154692.8|154804.1|154644.5|4
1653939890000|2022-05-30 19:44:50|154819.3|154689.3|154796.8|154666.8|154819.3|154689.3|154795.2|154665.2|15
1653939900000|2022-05-30 19:45:00|154799.7|154669.7|154797.1|154667.1|154799.7|154669.7|154796.6|154666.6|5
1653939910000|2022-05-30 19:45:10|154837|154707|154811.1|154681.1|154837.5|154707.5|154811.1|154681.1|5
1653939920000|2022-05-30 19:45:20|154802.1|154672.1|154802.1|154672.1|154802.1|154672.1|154802.1|154672.1|1
1653939930000|2022-05-30 19:45:30|154821.8|154691.8|154818.4|154688.4|154855.3|154691.8|154818.4|154652.7|4
1653939940000|2022-05-30 19:45:40|154816.1|154686.1|154800.9|154670.9|154849.3|154686.1|154800.9|154604.6|6
1653939950000|2022-05-30 19:45:50|154794.6|154664.6|154831.2|154610.5|154923.7|154664.6|154794.6|154599.1|5
1653939960000|2022-05-30 19:46:00|154843.5|154625.5|154862|154605.9|154862|154626|154838.9|154605.9|3
1653939970000|2022-05-30 19:46:10|154809|154634.7|154791.9|154661.9|154809|154679|154791.9|154634.7|6
1653939980000|2022-05-30 19:46:20|154796.1|154666.1|154802.7|154672.7|154802.7|154672.7|154795.1|154665.1|5
1653939990000|2022-05-30 19:46:30|154851.4|154643.7|154812.5|154682.5|154851.4|154688.4|154809.1|154643.7|6
1653940000000|2022-05-30 19:46:40|154815.1|154685.1|154822.4|154692.4|154822.4|154692.4|154815.1|154685.1|2
1653940010000|2022-05-30 19:46:50|154837|154707|154809.5|154679.5|154837|154707|154807.6|154677.6|3
1653940020000|2022-05-30 19:47:00|154817.4|154687.4|154807.2|154677.2|154817.4|154687.4|154803.5|154673.5|7
1653940030000|2022-05-30 19:47:10|154837|154707|154938.2|154605.1|154942.6|154707|154837|154597.6|4
1653940040000|2022-05-30 19:47:20|154807.2|154677.2|154821.6|154691.6|154823.7|154693.7|154807.2|154677.2|5
1653940050000|2022-05-30 19:47:30|154813.6|154683.6|154814.2|154684.2|154814.2|154684.2|154812.1|154682.1|3
1653940060000|2022-05-30 19:47:40|154823.6|154693.6|154818.7|154688.7|154823.6|154693.6|154818.7|154688.7|3
1653940070000|2022-05-30 19:47:50|154815.6|154685.6|154837.5|154707.5|154837.5|154707.5|154815.6|154685.6|3
1653940080000|2022-05-30 19:48:00|154804.6|154674.6|154938.2|154597.3|154938.2|154674.6|154804.6|154597.3|2
1653940090000|2022-05-30 19:48:10|154941.8|154609.4|154938|154605.6|154941.8|154609.4|154938|154605.6|2
1653940100000|2022-05-30 19:48:20|154907|154619.9|154916.3|154620|154916.3|154634.4|154900|154619.9|4
1653940110000|2022-05-30 19:48:30|154922.5|154612.7|154788.9|154658.9|154922.5|154680.6|154788.1|154612.7|9
1653940120000|2022-05-30 19:48:40|154786.8|154656.8|154787.1|154657.1|154788.9|154658.9|154782.7|154652.7|7
1653940130000|2022-05-30 19:48:50|154771|154641|154771|154641|154771|154641|154771|154641|1
1653940140000|2022-05-30 19:49:00|154837.5|154707.5|154786.5|154656.5|154837.5|154707.5|154786.5|154656.5|2
1653940150000|2022-05-30 19:49:10|154789.9|154659.9|154851.1|154649.9|154851.1|154662.9|154789.9|154635.9|4
1653940160000|2022-05-30 19:49:20|154870.6|154660.5|154778|154648|154871.4|154660.5|154778|154648|3
1653940170000|2022-05-30 19:49:30|154803.5|154673.5|154839.5|154624.5|154920.4|154677.8|154803.5|154594.2|7
1653940180000|2022-05-30 19:49:40|154839.2|154624.8|154788.9|154658.9|154840.2|154658.9|154783.2|154623.5|9
1653940190000|2022-05-30 19:49:50|154791.8|154661.8|154797.5|154667.5|154797.5|154667.5|154783.2|154653.2|8
1653940200000|2022-05-30 19:50:00|154790.1|154660.1|154813.8|154683.8|154813.8|154683.8|154790.1|154660.1|3
1653940210000|2022-05-30 19:50:10|154872.9|154648.8|154871.4|154656.1|154872.9|154656.1|154871.4|154648.8|3
1653940220000|2022-05-30 19:50:20|154784.2|154654.2|154798|154668|154807.9|154677.9|154784.2|154654.2|3
1653940230000|2022-05-30 19:50:30|154786.4|154656.4|154808.9|154678.9|154855.2|154678.9|154786.4|154632.6|10
1653940240000|2022-05-30 19:50:40|154809.3|154679.3|154799.1|154669.1|154809.3|154679.3|154799.1|154669.1|6
1653940250000|2022-05-30 19:50:50|154810.1|154680.1|154822.8|154692.8|154822.8|154692.8|154810.1|154680.1|2
1653940260000|2022-05-30 19:51:00|154820.7|154690.7|154814|154684|154873.6|154690.7|154814|154645.2|5
1653940270000|2022-05-30 19:51:10|154818.2|154688.2|154817.9|154687.9|154820.7|154690.7|154817.9|154687.9|3
1653940280000|2022-05-30 19:51:20|154825.7|154695.7|154822.8|154692.8|154825.7|154695.7|154822.8|154692.8|2
1653940290000|2022-05-30 19:51:30|154837.5|154707.5|154819.3|154689.3|154837.5|154707.5|154801.2|154671.2|4
1653940300000|2022-05-30 19:51:40|154946|154721|154900|154604.1|154946|154721|154900|154595.3|5
1653940310000|2022-05-30 19:51:50|154871.5|154641.1|154809.4|154679.4|154874.7|154679.4|154809.3|154633.7|4
1653940320000|2022-05-30 19:52:00|154842.5|154642.1|154857.7|154622.9|154906.9|154645.6|154842.5|154619.6|6
1653940330000|2022-05-30 19:52:10|154902.9|154622.4|154812.4|154682.4|154902.9|154688.6|154800.2|154622.4|18
1653940340000|2022-05-30 19:52:20|154813.8|154683.8|154804.9|154674.9|154813.8|154683.8|154803.5|154673.5|4
1653940350000|2022-05-30 19:52:30|154814.7|154684.7|154802.5|154672.5|154819.1|154689.1|154802.5|154672.5|3
1653940360000|2022-05-30 19:52:40|154793.2|154663.2|154815.2|154685.2|154837.5|154707.5|154793.2|154663.2|4
1653940370000|2022-05-30 19:52:50|154807.8|154677.8|154875.8|154634.4|154875.8|154677.8|154807.8|154634.4|2
1653940380000|2022-05-30 19:53:00|154869.2|154667.1|154871.4|154656.2|154871.4|154667.1|154869.2|154656.2|3
1653940390000|2022-05-30 19:53:10|154869.2|154667.1|154815.2|154685.2|154869.2|154685.2|154815.2|154667.1|2
1653940400000|2022-05-30 19:53:20|154815.9|154685.9|154837.5|154707.5|154837.5|154707.5|154807.8|154677.8|4
1653940410000|2022-05-30 19:53:30|154812|154682|154807.8|154677.8|154812|154682|154807.8|154677.8|2
1653940420000|2022-05-30 19:53:40|154837.5|154707.5|154942.6|154600.6|154947.7|154707.5|154837.5|154600.6|3
1653940430000|2022-05-30 19:53:50|154923.5|154607.4|154815.7|154685.7|154927.4|154685.7|154815.7|154606.9|5
1653940440000|2022-05-30 19:54:00|154817.7|154687.7|154817.7|154687.7|154817.7|154687.7|154817.7|154687.7|1
1653940450000|2022-05-30 19:54:10|154825.6|154695.6|154817.7|154687.7|154825.6|154695.6|154817.7|154687.7|4
1653940460000|2022-05-30 19:54:20|154837.5|154707.5|154807.8|154677.8|154837.5|154707.5|154807.8|154677.8|3
1653940470000|2022-05-30 19:54:30|154817|154600.8|154815.2|154685.2|154934.2|154685.2|154815.2|154594.2|6
1653940480000|2022-05-30 19:54:40|154817.7|154687.7|154818.6|154688.6|154854.7|154688.6|154817.7|154652.8|3
1653940490000|2022-05-30 19:54:50|154824.7|154694.7|154818|154688|154824.7|154694.7|154815.7|154685.7|3
1653940500000|2022-05-30 19:55:00|154817.7|154687.7|154825.6|154695.6|154825.6|154695.6|154817.7|154687.7|2
1653940510000|2022-05-30 19:55:10|154815.7|154685.7|154825.2|154695.2|154825.2|154695.2|154815.7|154685.7|4
1653940520000|2022-05-30 19:55:20|154836.5|154706.5|154938.6|154596.6|154938.6|154706.5|154836.5|154596.6|2
1653940530000|2022-05-30 19:55:30|154942.2|154600.2|154871.3|154648.4|154942.2|154648.4|154871.3|154600.2|4
1653940540000|2022-05-30 19:55:40|154876.9|154642.9|154894.5|154620.9|154919|154687.6|154817.6|154604.7|6
1653940550000|2022-05-30 19:55:50|154899|154617.5|154836.5|154706.5|154942.2|154706.5|154836.5|154600.2|3
1653940560000|2022-05-30 19:56:00|154812.5|154682.5|154822.5|154692.5|154822.5|154692.5|154812.5|154682.5|3
1653940570000|2022-05-30 19:56:10|154836.5|154706.5|154836.5|154706.5|154836.5|154706.5|154836.5|154706.5|1
1653940590000|2022-05-30 19:56:30|154808.5|154678.5|154921.8|154613.5|154935|154678.5|154808.5|154594.6|5
1653940600000|2022-05-30 19:56:40|154940.8|154598.8|154913.6|154625.2|154940.8|154625.2|154913.6|154598.3|3
1653940610000|2022-05-30 19:56:50|154860.5|154649|154891.2|154629.7|154891.2|154649|154860.5|154629.7|3
1653940620000|2022-05-30 19:57:00|154926.8|154597.2|154804.3|154674.3|154926.8|154681.7|154779.3|154597.2|19
1653940630000|2022-05-30 19:57:10|154802.7|154672.7|154808.8|154678.8|154811.2|154681.2|154797.4|154667.4|28
1653940640000|2022-05-30 19:57:20|154814.8|154684.8|154788.9|154658.9|154814.8|154684.8|154780.1|154605.8|29
1653940650000|2022-05-30 19:57:30|154799.7|154669.7|154805|154675|154812.1|154682.1|154796.5|154666.5|15
1653940660000|2022-05-30 19:57:40|154810.3|154680.3|154810.3|154680.3|154810.3|154680.3|154810.3|154680.3|1
1653940670000|2022-05-30 19:57:50|154814.9|154684.9|154791|154661|154814.9|154684.9|154789.3|154659.3|4
1653940680000|2022-05-30 19:58:00|154796.6|154666.6|154837|154707|154837|154707|154796.6|154666.6|3
1653940690000|2022-05-30 19:58:10|154866|154580.8|154815.5|154685.5|154866|154685.5|154815.1|154580.8|4
1653940700000|2022-05-30 19:58:20|154806.2|154676.2|154812.6|154682.6|154854.6|154685.8|154792.1|154637.5|8
1653940710000|2022-05-30 19:58:30|154811.8|154681.8|154842.2|154629.3|154842.2|154681.8|154811.8|154619|3
1653940720000|2022-05-30 19:58:40|154805.5|154636.1|154809.5|154679.5|154811.6|154681.6|154796.2|154618.1|18
1653940730000|2022-05-30 19:58:50|154806|154676|154808.2|154678.2|154817.9|154687.9|154806|154676|21
1653940740000|2022-05-30 19:59:00|154808.6|154678.6|154816.7|154686.7|154816.7|154686.7|154787.5|154657.5|27
1653940750000|2022-05-30 19:59:10|154818.2|154688.2|154811.6|154681.6|154818.2|154688.2|154810.1|154680.1|11
1653940760000|2022-05-30 19:59:20|154813.7|154683.7|154815.2|154685.2|154817.6|154687.6|154811.9|154681.9|11
1653940770000|2022-05-30 19:59:30|154814.9|154684.9|154768.9|154638.9|154826.2|154696.2|154738.9|154608.9|18
1653940780000|2022-05-30 19:59:40|154753.9|154623.9|154772.9|154642.9|154779|154649|154753.4|154623.4|16
1653940790000|2022-05-30 19:59:50|154772.5|154642.5|154807.7|154677.7|154807.7|154677.7|154772.1|154642.1|26
1653940800000|2022-05-30 20:00:00|154804|154674|154826.5|154696.5|154857.8|154698.2|154794.7|154636.2|31
1653940810000|2022-05-30 20:00:10|154822.1|154692.1|154829.8|154699.8|154834.9|154704.9|154821.1|154691.1|8
1653940820000|2022-05-30 20:00:20|154828.6|154698.6|154833.9|154703.9|154835.5|154705.5|154822.4|154692.4|24
1653940830000|2022-05-30 20:00:30|154835.4|154705.4|154859.8|154729.8|154872.4|154742.4|154829.2|154699.2|20
1653940840000|2022-05-30 20:00:40|154855|154725|154872.1|154742.1|154872.1|154742.1|154855|154725|16
1653940850000|2022-05-30 20:00:50|154873.8|154743.8|154871|154741|154874.5|154744.5|154871|154741|14
1653940860000|2022-05-30 20:01:00|154870.9|154740.9|154862.1|154732.1|154870.9|154740.9|154862|154732|10
1653940870000|2022-05-30 20:01:10|154844.5|154754.5|154847.6|154757.6|154850|154760|154844.5|154754.5|5
1653940880000|2022-05-30 20:01:20|154848.1|154758.1|154854.6|154724.6|154881|154759.8|154848.1|154722.4|8
1653940890000|2022-05-30 20:01:30|154853.5|154723.5|154920.2|154690.9|154920.2|154746.9|154850.9|154690.9|6
1653940900000|2022-05-30 20:01:40|154867.2|154737.2|154846.7|154716.7|154867.9|154737.9|154846.7|154716.7|5
1653940910000|2022-05-30 20:01:50|154849|154719|154857.2|154727.2|154861.3|154731.3|154847.2|154717.2|10
1653940920000|2022-05-30 20:02:00|154822.5|154692.5|154850.6|154720.6|154850.6|154720.6|154822.5|154692.5|4
1653940930000|2022-05-30 20:02:10|154848.9|154718.9|154848.9|154718.9|154851.3|154721.3|154848.9|154718.9|3
1653940940000|2022-05-30 20:02:20|154855.7|154725.7|154854.6|154724.6|154907.1|154736|154846.8|154704.8|7
1653940950000|2022-05-30 20:02:30|154849.8|154719.8|154850.4|154720.4|154851.4|154721.4|154849.8|154719.8|3
1653940960000|2022-05-30 20:02:40|154853.3|154723.3|154852|154722|154853.3|154723.3|154852|154722|2
1653940970000|2022-05-30 20:02:50|154865.5|154735.5|154865.5|154735.5|154865.5|154735.5|154865.5|154735.5|1
1653940980000|2022-05-30 20:03:00|154846.4|154716.4|154840.1|154710.1|154846.4|154716.4|154840.1|154710.1|2
1653940990000|2022-05-30 20:03:10|154865.5|154735.5|154858.5|154728.5|154865.5|154735.5|154847.6|154717.6|6
1653941000000|2022-05-30 20:03:20|154913.3|154684.1|154862.2|154732.2|154913.3|154735|154850.4|154684.1|13
1653941010000|2022-05-30 20:03:30|154863|154733|154865|154735|154866.6|154736.6|154863|154733|6
1653941020000|2022-05-30 20:03:40|154863.4|154733.4|154859.6|154729.6|154864.1|154734.1|154859.6|154729.6|6
1653941030000|2022-05-30 20:03:50|154860.5|154730.5|154868.4|154738.4|154868.4|154738.4|154859.5|154729.5|4
1653941040000|2022-05-30 20:04:00|154857.4|154727.4|154875.8|154745.8|154875.8|154756.8|154846.8|154727.4|3
1653941050000|2022-05-30 20:04:10|154866.5|154736.5|154866.7|154736.7|154866.7|154736.7|154865.3|154735.3|3
1653941060000|2022-05-30 20:04:20|154866.5|154736.5|154866.5|154736.5|154866.7|154736.7|154866.5|154736.5|3
1653941070000|2022-05-30 20:04:30|154866.9|154736.9|154866.5|154736.5|154866.9|154736.9|154866.5|154736.5|2
1653941080000|2022-05-30 20:04:40|154897.4|154767.4|154868.6|154738.6|154897.4|154767.4|154868.4|154738.4|6
1653941090000|2022-05-30 20:04:50|154868.4|154738.4|154846.9|154756.9|154868.4|154757.3|154846.8|154738.4|5
1653941100000|2022-05-30 20:05:00|154847.7|154757.7|154853.3|154723.3|154872.8|154757.7|154847.7|154723.3|4
1653941110000|2022-05-30 20:05:10|154922.5|154677.4|154866.4|154736.4|154922.5|154736.4|154866.4|154677.4|2
1653941120000|2022-05-30 20:05:20|154867.5|154737.5|154867.4|154737.4|154867.5|154737.5|154867.1|154737.1|5
1653941130000|2022-05-30 20:05:30|154867.3|154737.3|154847.8|154757.8|154867.3|154757.8|154847.8|154737.3|2
1653941140000|2022-05-30 20:05:40|154847.5|154757.5|154848.2|154758.2|154848.2|154758.2|154847|154757|3
1653941150000|2022-05-30 20:05:50|154847|154757|154847|154757|154847|154757|154847|154757|1
1653941160000|2022-05-30 20:06:00|154907.4|154693.6|154847.7|154757.7|154907.4|154757.7|154847.7|154693.6|4
1653941170000|2022-05-30 20:06:10|154847|154757|154847|154757|154847|154757|154847|154757|1
1653941190000|2022-05-30 20:06:30|154848|154758|154848.2|154758.2|154848.2|154758.2|154848|154758|2
1653941200000|2022-05-30 20:06:40|154874.5|154744.5|154877.3|154747.3|154877.3|154747.3|154874.5|154744.5|2
1653941210000|2022-05-30 20:06:50|154873.4|154743.4|154875.9|154745.9|154876.8|154746.8|154873.4|154743.4|5
1653941220000|2022-05-30 20:07:00|154870.9|154740.9|154869.7|154739.7|154870.9|154740.9|154868.9|154738.9|4
1653941230000|2022-05-30 20:07:10|154870.8|154740.8|154867|154737|154870.8|154740.8|154867|154737|2
1653941240000|2022-05-30 20:07:20|154867.7|154737.7|154848.5|154758.5|154867.7|154758.5|154847.3|154736.9|5
1653941250000|2022-05-30 20:07:30|154847.7|154757.7|154847|154757|154847.7|154757.7|154847|154757|2
1653941260000|2022-05-30 20:07:40|154872.7|154742.7|154875.5|154745.5|154875.5|154745.5|154872.7|154742.7|2
1653941270000|2022-05-30 20:07:50|154848.7|154758.7|154872.5|154742.5|154872.5|154758.7|154842|154712|8
1653941280000|2022-05-30 20:08:00|154857.5|154727.5|154858.6|154728.6|154858.8|154728.8|154843.7|154713.7|8
1653941290000|2022-05-30 20:08:10|154860.2|154730.2|154835.6|154705.6|154860.2|154730.2|154835.6|154705.6|4
1653941300000|2022-05-30 20:08:20|154856.2|154726.2|154847.5|154757.5|154856.2|154757.9|154847.5|154722|6
1653941310000|2022-05-30 20:08:30|154847.6|154757.6|154848.2|154758.2|154848.2|154758.2|154847|154757|3
1653941320000|2022-05-30 20:08:40|154847|154757|154847|154757|154847|154757|154847|154757|1
1653941330000|2022-05-30 20:08:50|154907.3|154693.6|154866.3|154736.3|154907.3|154736.3|154865.7|154693.6|6
1653941340000|2022-05-30 20:09:00|154866.2|154736.2|154847.8|154757.8|154866.2|154758|154847.8|154736.2|4
1653941350000|2022-05-30 20:09:10|154847.5|154757.5|154847.8|154757.8|154847.8|154757.8|154847.5|154757.5|4
1653941360000|2022-05-30 20:09:20|154847|154757|154847|154757|154847|154757|154847|154757|1
1653941370000|2022-05-30 20:09:30|154848.2|154758.2|154847|154757|154848.2|154758.2|154847|154757|2
1653941380000|2022-05-30 20:09:40|154907.3|154693.6|154865.7|154735.7|154907.3|154735.7|154865.7|154693.6|3
1653941390000|2022-05-30 20:09:50|154866.3|154736.3|154866.2|154736.2|154866.5|154736.5|154866.2|154736.2|4
1653941400000|2022-05-30 20:10:00|154866|154736|154850.2|154720.2|154866|154758|154847.5|154719.7|10
1653941410000|2022-05-30 20:10:10|154849.7|154719.7|154841.4|154711.4|154853.1|154723.1|154829.3|154699.3|16
1653941420000|2022-05-30 20:10:20|154847.9|154717.9|154854|154724|154855.6|154725.6|154827.4|154697.4|11
1653941430000|2022-05-30 20:10:30|154855|154725|154821.3|154691.3|154855|154725|154802.7|154672.7|31
1653941440000|2022-05-30 20:10:40|154816.5|154686.5|154813.9|154683.9|154820.6|154690.6|154802.8|154672.8|27
1653941450000|2022-05-30 20:10:50|154816|154686|154806.9|154676.9|154817.9|154687.9|154803.9|154673.9|12
1653941460000|2022-05-30 20:11:00|154809.8|154679.8|154822.8|154692.8|154830.3|154700.3|154809.8|154679.8|12
1653941470000|2022-05-30 20:11:10|154825.5|154695.5|154847.9|154717.9|154847.9|154717.9|154823.1|154693.1|10
1653941480000|2022-05-30 20:11:20|154848.8|154718.8|154870.2|154631.4|154896.9|154719.7|154815.6|154625.1|18
1653941490000|2022-05-30 20:11:30|154767|154637|154811.2|154681.2|154816.3|154686.3|154767|154637|24
1653941500000|2022-05-30 20:11:40|154808.6|154678.6|154807.1|154677.1|154823.5|154693.5|154804.2|154674.2|17
1653941510000|2022-05-30 20:11:50|154809.6|154679.6|154803.8|154673.8|154814.2|154684.2|154803.8|154673.8|9
1653941520000|2022-05-30 20:12:00|154801.2|154671.2|154818.1|154688.1|154841.2|154711.2|154798.8|154668.8|19
1653941530000|2022-05-30 20:12:10|154819.5|154689.5|154814.4|154684.4|154821.5|154691.5|154808.4|154678.4|28
1653941540000|2022-05-30 20:12:20|154815|154685|154862.6|154654.9|154862.6|154696.2|154814.4|154654.9|9
1653941550000|2022-05-30 20:12:30|154858|154643|154822.8|154692.8|154858|154705.9|154820.4|154643|11
1653941560000|2022-05-30 20:12:40|154824.4|154694.4|154825.6|154695.6|154826.5|154696.5|154823.6|154693.6|9
1653941570000|2022-05-30 20:12:50|154826.5|154696.5|154838.6|154708.6|154838.6|154708.6|154787.4|154657.4|18
1653941580000|2022-05-30 20:13:00|154835.5|154705.5|154814.9|154684.9|154839.4|154709.4|154810.1|154680.1|34
1653941590000|2022-05-30 20:13:10|154823.7|154693.7|154815.9|154685.9|154826|154696|154814.5|154684.5|10
1653941600000|2022-05-30 20:13:20|154815.6|154685.6|154867.2|154635.4|154867.2|154700.8|154815|154635.4|6
1653941610000|2022-05-30 20:13:30|154868|154635.7|154811.5|154681.5|154869.3|154681.5|154810.7|154635.7|4
1653941620000|2022-05-30 20:13:40|154812|154682|154863|154634|154863|154682|154810.5|154634|6
1653941630000|2022-05-30 20:13:50|154948.9|154654.5|154808.4|154678.4|154948.9|154678.4|154808.4|154654.5|4
1653941640000|2022-05-30 20:14:00|154819.8|154689.8|154858.7|154647.7|154894.9|154708|154814.8|154644.3|8
1653941650000|2022-05-30 20:14:10|154857.8|154650.4|154815.1|154685.1|154880|154694.5|154812.6|154643.6|14
1653941660000|2022-05-30 20:14:20|154816.8|154686.8|154810.1|154680.1|154816.8|154686.8|154810.1|154680.1|5
1653941670000|2022-05-30 20:14:30|154829.3|154699.3|154835.4|154705.4|154844.8|154714.8|154823.4|154693.4|15
1653941680000|2022-05-30 20:14:40|154831.7|154701.7|154814.7|154684.7|154831.7|154701.7|154810.1|154680.1|10
1653941690000|2022-05-30 20:14:50|154814.3|154684.3|154857.5|154654.5|154857.5|154684.7|154814.3|154654.5|5
1653941700000|2022-05-30 20:15:00|154884.1|154650.4|154880.3|154650.3|154890.3|154694.7|154811.8|154638.9|24
1653941710000|2022-05-30 20:15:10|154880.5|154651.1|154899.5|154657.3|154912|154662.7|154874.2|154650.8|13
1653941720000|2022-05-30 20:15:20|154827.8|154697.8|154889.2|154649.8|154889.2|154697.8|154825.3|154649.8|12
1653941730000|2022-05-30 20:15:30|154888.1|154650.1|154946.5|154633|154955.8|154659.2|154881.5|154633|10
1653941740000|2022-05-30 20:15:40|154916.7||154939||154946.5||154916.7||8
1653941750000|2022-05-30 20:15:50|154820.6|154690.6|154935|154654|154935|154706.7|154820.6|154654|16
1653941760000|2022-05-30 20:16:00|154898.2|154664.5|154896.1|154648.4|154913.3|154664.5|154889.1|154645.6|17
1653941770000|2022-05-30 20:16:10|154820.7|154690.7|154886.5|154663.1|154897|154699.9|154820.7|154663.1|12
1653941780000|2022-05-30 20:16:20|154877.7|154653.1|154898.5|154659.8|154898.5|154659.8|154876.2|154653.1|7
1653941790000|2022-05-30 20:16:30|154869.3|154667.7|154881.7|154652.6|154899.6|154698.5|154827.8|154648.7|12
1653941800000|2022-05-30 20:16:40|154882.6|154655.5|154946.5|154633|154955.8|154655.5|154872|154633|9
1653941810000|2022-05-30 20:16:50|154916.7|154637.2|154929.2|154637.2|154946.5|154637.7|154909.2|154637.2|12
1653941820000|2022-05-30 20:17:00|154828.4|154698.4|154871.3|154659.2|154906|154699.5|154827.4|154648.7|14
1653941830000|2022-05-30 20:17:10|154908.8|154633|154927.8|154633|154955.8|154633|154883.8|154633|9
1653941840000|2022-05-30 20:17:20|154826.3|154696.3|154809.6|154679.6|154883.8|154705.5|154767|154637|16
1653941850000|2022-05-30 20:17:30|154804.6|154674.6|154908.7|154652.6|154920|154699.9|154804.6|154643.9|15
1653941860000|2022-05-30 20:17:40|154912.2|154657|154875.7|154662.7|154924.4|154696.9|154825.3|154657|12
1653941870000|2022-05-30 20:17:50|154885.2|154662.8|154893.5|154653.9|154898.7|154662.8|154873|154645.8|13
1653941880000|2022-05-30 20:18:00|154893.9|154651.8|154885.7|154653|154899|154693.4|154822.6|154650.3|16
1653941890000|2022-05-30 20:18:10|154899|154656.4|154879.4|154667.8|154901.3|154673.1|154874.7|154656.4|10
1653941900000|2022-05-30 20:18:20|154836.2|154706.2|154919|154663.2|154931.5|154706.2|154836.2|154657|12
1653941910000|2022-05-30 20:18:30|154931.5|154662.6|154879.1|154656.4|154931.5|154696.3|154826.3|154654.1|12
1653941920000|2022-05-30 20:18:40|154902.4|154662.6|154878.9|154645.1|154902.4|154662.6|154876.6|154645.1|9
1653941930000|2022-05-30 20:18:50|154896.1|154639.6|154896.7|154670.8|154925.7|154670.8|154881.3|154639.6|11
1653941940000|2022-05-30 20:19:00|154892.4|154666.5|154831.2|154701.2|154892.4|154701.2|154819.8|154656.4|11
1653941950000|2022-05-30 20:19:10|154870.2|154668.8|154896.5|154642.3|154906.9|154668.8|154870.2|154642.3|9
1653941960000|2022-05-30 20:19:20|154899.8|154645.6|154843.6|154643.2|154932.6|154689.5|154805|154643.2|13
1653941970000|2022-05-30 20:19:30|154850.2|154646.5|154791.2|154661.2|154850.2|154684.9|154786.5|154646.5|15
1653941980000|2022-05-30 20:19:40|154806.9|154676.9|154867.9|154643.9|154867.9|154679.5|154798.7|154643.9|10
1653941990000|2022-05-30 20:19:50|154866.9|154646.4|154854.6|154724.6|154867.9|154737.9|154836.3|154646.4|22
1653942000000|2022-05-30 20:20:00|154854.8|154724.8|154831.6|154701.6|154854.8|154724.8|154827|154697|14
1653942010000|2022-05-30 20:20:10|154828.3|154698.3|154839.6|154709.6|154841.9|154711.9|154828.3|154698.3|5
1653942020000|2022-05-30 20:20:20|154838.1|154708.1|154900.1|154690.2|154900.1|154732.5|154838.1|154690.2|7
1653942030000|2022-05-30 20:20:30|154896|154695.9|154854.2|154724.2|154896|154732.1|154854.2|154695.9|5
1653942040000|2022-05-30 20:20:40|154854.3|154724.3|154862.9|154732.9|154894.2|154735.6|154854.3|154685.5|9
1653942050000|2022-05-30 20:20:50|154862.1|154732.1|154855.9|154725.9|154895.7|154735.8|154855.8|154685.8|8
1653942060000|2022-05-30 20:21:00|154827.3|154697.3|154841.5|154711.5|154841.5|154711.5|154823.9|154693.9|6
1653942070000|2022-05-30 20:21:10|154844.1|154714.1|154855.9|154725.9|154855.9|154725.9|154842.6|154712.6|6
1653942080000|2022-05-30 20:21:20|154895.7|154685.8|154925|154656|154925|154685.8|154895.7|154656|2
1653942090000|2022-05-30 20:21:30|154856.2|154726.2|154925|154656|154925|154726.2|154856.2|154656|2
1653942100000|2022-05-30 20:21:40|154940.6|154684.6|154945.8|154694.1|154945.8|154694.1|154935.4|154675.1|5
1653942110000|2022-05-30 20:21:50|154862.7|154732.7|154837.8|154707.8|154862.7|154732.7|154830.9|154700.9|12
1653942120000|2022-05-30 20:22:00|154842|154712|154848.2|154718.2|154851.1|154721.1|154842|154712|5
1653942130000|2022-05-30 20:22:10|154845.8|154715.8|154858|154728|154858.7|154728.7|154845.8|154715.8|4
1653942140000|2022-05-30 20:22:20|154857.7|154727.7|154858|154728|154858|154728|154857.7|154727.7|4
1653942150000|2022-05-30 20:22:30|154925|154657|154935.2|154678.8|154936.9|154682.4|154925|154657|3
1653942160000|2022-05-30 20:22:40|154935.7|154679.9|154843.3|154713.3|154935.7|154720.9|154834.1|154679.9|8
1653942170000|2022-05-30 20:22:50|154832|154702|154867.9|154737.9|154867.9|154737.9|154832|154702|9
1653942180000|2022-05-30 20:23:00|154871.1|154741.1|154860|154730|154871.1|154741.1|154860|154730|7
1653942190000|2022-05-30 20:23:10|154868.2|154738.2|154868.8|154738.8|154871.2|154741.2|154865.9|154735.9|8
1653942200000|2022-05-30 20:23:20|154870|154740|154859.9|154729.9|154870.8|154740.8|154858.7|154728.7|5
1653942210000|2022-05-30 20:23:30|154942.5|154695.2|154942.5|154695.2|154942.5|154695.2|154942.5|154695.2|1
1653942220000|2022-05-30 20:23:40|154929.4|154668|154859|154729|154933.8|154731|154859|154667.3|9
1653942230000|2022-05-30 20:23:50|154858.8|154728.8|154858.8|154728.8|154859|154729|154858.8|154728.8|5
1653942240000|2022-05-30 20:24:00|154926|154658|154859.7|154729.7|154926|154729.7|154859.7|154658|2
1653942250000|2022-05-30 20:24:10|154926|154658|154926|154658|154926|154658|154926|154658|1
1653942260000|2022-05-30 20:24:20|154931.6|154692.7|154931|154688.9|154931.6|154692.7|154931|154688.9|2
1653942270000|2022-05-30 20:24:30|154929|154676.5|154840.4|154710.4|154929.2|154730.6|154839.8|154673.4|8
1653942280000|2022-05-30 20:24:40|154838.1|154708.1|154843.5|154713.5|154846.4|154716.4|154838.1|154708.1|5
1653942290000|2022-05-30 20:24:50|154842.1|154712.1|154857.9|154727.9|154858.4|154728.4|154842.1|154712.1|4
1653942300000|2022-05-30 20:25:00|154858|154728|154857.9|154727.9|154858|154728|154857.6|154727.6|3
1653942310000|2022-05-30 20:25:10|154859.3|154729.3|154857.1|154727.1|154859.3|154729.3|154857.1|154727.1|4
1653942320000|2022-05-30 20:25:20|154873.8|154743.8|154858.2|154728.2|154928.1|154743.8|154858.2|154669.8|5
1653942330000|2022-05-30 20:25:30|154857.2|154727.2|154857.2|154727.2|154858.5|154728.5|154857.2|154727.2|3
1653942340000|2022-05-30 20:25:40|154857.1|154727.1|154841.8|154711.8|154857.1|154727.1|154841.8|154711.8|6
1653942350000|2022-05-30 20:25:50|154926|154658|154926|154658|154926|154658|154926|154658|1
1653942360000|2022-05-30 20:26:00|154859.1|154729.1|154858.1|154728.1|154873.4|154729.1|154828.4|154666|6
1653942370000|2022-05-30 20:26:10|154859.3|154729.3|154873.7|154743.7|154873.7|154743.7|154858|154728|4
1653942380000|2022-05-30 20:26:20|154865|154735|154843.1|154713.1|154865|154735|154843.1|154713.1|5
1653942390000|2022-05-30 20:26:30|154847.1|154717.1|154858.6|154728.6|154858.6|154728.6|154847.1|154717.1|2
1653942400000|2022-05-30 20:26:40|154859.2|154729.2|154848.8|154718.8|154859.2|154729.2|154831.7|154701.7|4
1653942410000|2022-05-30 20:26:50|154896.9|154688.8|154839.8|154709.8|154896.9|154730.2|154839.8|154688.8|4
1653942420000|2022-05-30 20:27:00|154926|154658|154926|154658|154926|154658|154926|154658|1
1653942430000|2022-05-30 20:27:10|154931.6|154692.6|154862.6|154732.6|154931.6|154734|154862.6|154688.8|5
1653942440000|2022-05-30 20:27:20|154859|154729|154859|154729|154859|154729|154859|154729|1
1653942450000|2022-05-30 20:27:30|154897.4|154688.6|154859.5|154729.5|154897.4|154729.5|154858.4|154688.6|3
1653942460000|2022-05-30 20:27:40|154860.3|154730.3|154926|154657|154926|154730.3|154860.3|154657|2
1653942480000|2022-05-30 20:28:00|154931.1|154688.5|154868.2|154738.2|154931.1|154738.2|154866.2|154688.5|3
1653942490000|2022-05-30 20:28:10|154926|154657|154926|154657|154926|154657|154926|154657|1
1653942500000|2022-05-30 20:28:20|154859.7|154729.7|154858.7|154728.7|154859.7|154729.7|154858.7|154728.7|3
1653942510000|2022-05-30 20:28:30|154858.8|154728.8|154858.8|154728.8|154858.8|154728.8|154858.8|154728.8|1
1653942520000|2022-05-30 20:28:40|154926|154657|154926|154657|154926|154657|154926|154657|1
1653942530000|2022-05-30 20:28:50|154859.6|154655|154860.3|154730.3|154860.3|154730.3|154859.6|154655|3
1653942540000|2022-05-30 20:29:00|154861.3|154731.3|154869.9|154739.9|154933.6|154739.9|154861.3|154656|5
1653942550000|2022-05-30 20:29:10|154862.9|154732.9|154897.5|154689.4|154897.5|154732.9|154862.9|154689.4|2
1653942560000|2022-05-30 20:29:20|154860.4|154730.4|154860.9|154730.9|154862.2|154732.2|154860.4|154730.4|6
1653942570000|2022-05-30 20:29:30|154863.3|154733.3|154863.3|154733.3|154863.3|154733.3|154863.3|154733.3|1
1653942580000|2022-05-30 20:29:40|154925|154657|154862.4|154732.4|154925|154732.4|154862.4|154656|3
1653942590000|2022-05-30 20:29:50|154860.9|154730.9|154803.1|154673.1|154873.1|154743.1|154803.1|154636.7|6
1653942600000|2022-05-30 20:30:00|154872.7|154624.1|154864.5|154642.3|154891.4|154687.6|154808.6|154619.9|20
1653942610000|2022-05-30 20:30:10|154882|154623.6|154870.5|154639.9|154882.3|154651.1|154857.7|154623.6|16
1653942620000|2022-05-30 20:30:20|154857.5|154641.4|154874.8|154649|154876.3|154649|154857.5|154634.2|11
1653942630000|2022-05-30 20:30:30|154888.5|154631.5|154882.9|154627.3|154891.3|154631.5|154882.9|154622.7|6
1653942640000|2022-05-30 20:30:40|154891.9|154620.7|154883.5|154661.8|154930.9|154683.8|154813.8|154588.9|7
1653942650000|2022-05-30 20:30:50|154880|154664.7|154903.1|154645.2|154939.9|154664.7|154880|154606.8|9
1653942660000|2022-05-30 20:31:00|154920.1|154627.2|154894.1|154631.4|154935.9|154631.4|154894.1|154611.9|4
1653942670000|2022-05-30 20:31:10|154885.8|154648|154914.9|154616.3|154914.9|154648|154885.8|154616.3|7
1653942680000|2022-05-30 20:31:20|154918|154613.1|154867.4|154647.2|154919.4|154688.2|154818.2|154611.7|5
1653942690000|2022-05-30 20:31:30|154866.7|154644.7|154861.2|154647.1|154866.7|154647.1|154861.2|154644.7|2
1653942700000|2022-05-30 20:31:40|154900|154630|154816|154686|154900|154686|154813.8|154630|3
1653942710000|2022-05-30 20:31:50|154813.8|154683.8|154900|154630|154900|154683.8|154813.8|154630|3
1653942720000|2022-05-30 20:32:00|154951.5|154609.5|154904.3|154621.1|154951.5|154643.3|154874.9|154609.5|7
1653942730000|2022-05-30 20:32:10|154930.3|154602.3|154919.6|154603.1|154938.1|154636.8|154879.4|154595.8|5
1653942740000|2022-05-30 20:32:20|154934.2|154592.2|154908|154609|154934.5|154626.2|154889.2|154592.2|5
1653942750000|2022-05-30 20:32:30|154931.6|154589.6|154900|154630|154931.6|154646.9|154865.1|154589.6|3
1653942760000|2022-05-30 20:32:40|154881.3|154596.1|154798.1|154668.1|154881.3|154706|154798.1|154596.1|4
1653942770000|2022-05-30 20:32:50|154798.7|154668.7|154907.7|154579.5|154913.1|154668.7|154798.7|154571.1|5
1653942780000|2022-05-30 20:33:00|154880.7|154610.3|154913.5|154595.4|154925.4|154610.3|154880.7|154583.4|3
1653942790000|2022-05-30 20:33:10|154882.2|154616|154901.1|154600.5|154901.1|154616.1|154881.4|154600.5|7
1653942800000|2022-05-30 20:33:20|154862.3|154631.2|154862.3|154631.2|154862.3|154631.2|154862.3|154631.2|1
1653942810000|2022-05-30 20:33:30|154902|154614|154842.4|154639.8|154902|154639.8|154842.4|154614|2
1653942820000|2022-05-30 20:33:40|154902|154614|154902|154614|154902|154614|154902|154614|1
1653942830000|2022-05-30 20:33:50|154869.5|154643.1|154883.4|154631.2|154883.4|154643.1|154869.5|154631.2|3
1653942840000|2022-05-30 20:34:00|154887.6|154626.9|154857.3|154633.3|154887.6|154636.1|154850.9|154626.9|4
1653942850000|2022-05-30 20:34:10|154862.3|154631.2|154872.2|154626.9|154878.2|154631.2|154862.3|154624.3|3
1653942860000|2022-05-30 20:34:20|154862.3|154631.2|154902|154614|154902|154674|154804|154614|5
1653942880000|2022-05-30 20:34:40|154843.3|154639.5|154902|154614|154902|154639.5|154843.3|154614|4
1653942890000|2022-05-30 20:34:50|154869.6|154643.1|154842.6|154642.2|154876.1|154643.1|154841.4|154637.3|4
1653942900000|2022-05-30 20:35:00|154876.6|154624.2|154859.7|154631|154876.6|154631|154859.7|154624.2|4
1653942910000|2022-05-30 20:35:10|154876.6|154624.2|154866.1|154631|154876.6|154631|154866.1|154624.2|2
1653942920000|2022-05-30 20:35:20|154838|154708|154904.9|154562.9|154905|154708|154791.1|154562.9|7
1653942930000|2022-05-30 20:35:30|154857.1|154596.1|154909.6|154591.1|154923.2|154629.8|154857.1|154571.8|7
1653942940000|2022-05-30 20:35:40|154921.4|154579.4|154906.4|154591.3|154921.8|154607.7|154884.8|154579.4|5
1653942950000|2022-05-30 20:35:50|154914.4|154585.7|154869.6|154619.9|154914.4|154619.9|154869.6|154585.7|3
1653942960000|2022-05-30 20:36:00|154863.2|154622.3|154871|154614.3|154871|154622.3|154859|154614.3|3
1653942970000|2022-05-30 20:36:10|154869.8|154614.5|154865|154653.2|154869.8|154653.2|154860.8|154614.5|4
1653942980000|2022-05-30 20:36:20|154864|154648.4|154878.8|154645.4|154886|154648.4|154864|154629.7|3
1653942990000|2022-05-30 20:36:30|154886|154629.7|154883.4|154635.3|154886|154635.3|154883.4|154629.7|2
1653943000000|2022-05-30 20:36:40|154866.3|154632.8|154898.9|154606.8|154927.3|154632.8|154866.3|154600.9|4
1653943010000|2022-05-30 20:36:50|154876.6|154613.8|154869|154647.4|154876.6|154647.4|154869|154613.8|3
1653943020000|2022-05-30 20:37:00|154869.2|154642|154886.3|154607.9|154902.4|154678.2|154782|154599.1|11
1653943030000|2022-05-30 20:37:10|154890.9|154600.1|154888.5|154618.4|154921.5|154618.4|154874.5|154579.5|9
1653943040000|2022-05-30 20:37:20|154900.8|154608.4|154921.5|154600.8|154921.5|154608.4|154900.8|154583.5|4
1653943050000|2022-05-30 20:37:30|154907.4|154615.8|154933.5|154591.9|154934.5|154615.8|154907.4|154591.9|7
1653943060000|2022-05-30 20:37:40|154860.1|154654.2|154859.7|154654.4|154898|154654.4|154859.7|154631|4
1653943070000|2022-05-30 20:37:50|154863.3|154660.5|154887.2|154642.2|154887.2|154660.5|154863.3|154642.2|2
1653943080000|2022-05-30 20:38:00|154884.2|154645.4|154864.9|154652.1|154884.2|154652.1|154864.9|154645.4|4
1653943090000|2022-05-30 20:38:10|154859.4|154655.6|154875.9|154645.1|154882.6|154655.6|154859.4|154640.8|4
1653943100000|2022-05-30 20:38:20|154864.9|154652.1|154898|154631|154898|154652.1|154864.9|154631|5
1653943110000|2022-05-30 20:38:30|154859.4|154655.6|154859.4|154655.6|154859.4|154655.6|154859.4|154655.6|1
1653943120000|2022-05-30 20:38:40|154898|154631|154859.1|154655.9|154898|154655.9|154859.1|154631|2
1653943130000|2022-05-30 20:38:50|154862.3|154660.4|154881.7|154648|154889.9|154660.4|154862.2|154639.5|4
1653943140000|2022-05-30 20:39:00|154898|154631|154872.1|154647.6|154898|154647.6|154872.1|154631|2
1653943160000|2022-05-30 20:39:20|154898|154631|154898|154631|154898|154631|154898|154631|1
1653943170000|2022-05-30 20:39:30|154864.7|154652.3|154864.7|154652.3|154864.7|154652.3|154864.7|154652.3|1
1653943180000|2022-05-30 20:39:40|154859.1|154655.9|154862.9|154661.3|154862.9|154661.3|154859.1|154655.9|2
1653943190000|2022-05-30 20:39:50|154889.9|154639.5|154864.7|154652.3|154889.9|154652.3|154864.7|154639.5|4
1653943200000|2022-05-30 20:40:00|154868.8|154649.7|154878.5|154643.5|154882.4|154649.7|154868.8|154641|3
1653943210000|2022-05-30 20:40:10|154875.8|154645.2|154898|154631|154898|154647.6|154872.1|154631|3
1653943220000|2022-05-30 20:40:20|154859.1|154655.9|154859.1|154655.9|154859.1|154655.9|154859.1|154655.9|1
1653943230000|2022-05-30 20:40:30|154898|154631|154898|154631|154898|154631|154898|154631|1
1653943240000|2022-05-30 20:40:40|154873.5|154656.4|154864.7|154652.3|154889.8|154656.4|154864.7|154639.5|4
1653943250000|2022-05-30 20:40:50|154866.9|154650.9|154872.1|154647.6|154872.1|154650.9|154866.9|154647.6|2
1653943260000|2022-05-30 20:41:00|154882.4|154641|154864.7|154652.3|154882.4|154652.3|154864.7|154641|3
1653943270000|2022-05-30 20:41:10|154859.1|154655.9|154898|154631|154898|154655.9|154859.1|154631|2
1653943280000|2022-05-30 20:41:20|154859.1|154655.9|154859.1|154655.9|154859.1|154655.9|154859.1|154655.9|1
1653943290000|2022-05-30 20:41:30|154865.3|154664.9|154865.3|154664.9|154865.3|154664.9|154865.3|154664.9|1
1653943300000|2022-05-30 20:41:40|154889.8|154639.5|154821.4|154691.4|154889.8|154691.4|154800.7|154639.5|5
1653943310000|2022-05-30 20:41:50|154822.5|154692.5|154893.7|154635.8|154921.1|154692.5|154822.5|154620.6|4
1653943320000|2022-05-30 20:42:00|154891|154637.5|154919|154620.4|154919|154637.5|154891|154620.4|3
1653943330000|2022-05-30 20:42:10|154892.4|154650.5|154874.5|154649|154892.4|154652.6|154868.3|154640|13
1653943340000|2022-05-30 20:42:20|154887|154637.3|154903|154625.4|154903|154638|154886.8|154625.4|3
1653943350000|2022-05-30 20:42:30|154912.5|154608|154899.8|154622.6|154912.5|154628.2|154894.2|154608|7
1653943360000|2022-05-30 20:42:40|154924.8|154611.4|154881.4|154645.2|154924.8|154652.4|154872.5|154611.4|3
1653943370000|2022-05-30 20:42:50|154855.5|154637.7|154837.1|154707.1|154876.7|154707.1|154837.1|154637.7|5
1653943380000|2022-05-30 20:43:00|154877.9|154662.4|154874|154668.3|154877.9|154673.8|154874|154662.4|3
1653943390000|2022-05-30 20:43:10|154874.2|154663.7|154881.8|154653.7|154881.8|154663.7|154874.2|154653.7|2
1653943400000|2022-05-30 20:43:20|154876.6|154660.5|154875.5|154650|154876.6|154660.5|154867.8|154650|4
1653943410000|2022-05-30 20:43:30|154874.6|154650.7|154899|154631|154899|154650.7|154874.6|154631|2
1653943420000|2022-05-30 20:43:40|154883.4|154670|154844.6|154714.6|154883.4|154714.6|154844.6|154670|3
1653943430000|2022-05-30 20:43:50|154844.7|154714.7|154878.2|154645.2|154878.2|154714.7|154844.7|154645.2|4
1653943440000|2022-05-30 20:44:00|154874.7|154647.6|154874.7|154647.6|154874.7|154647.6|154874.7|154647.6|1
1653943450000|2022-05-30 20:44:10|154884.4|154641|154932.9|154595.8|154932.9|154650.9|154869.9|154595.8|6
1653943460000|2022-05-30 20:44:20|154894.4|154635|154909.2|154645.2|154939|154645.2|154894.4|154595.2|6
1653943470000|2022-05-30 20:44:30|154944.7|154602.7|154917.1|154626.8|154944.7|154636.6|154917.1|154602.7|4
1653943480000|2022-05-30 20:44:40|154942.3|154602.9|154911.7|154620.5|154942.9|154631.2|154900.1|154600.9|4
1653943490000|2022-05-30 20:44:50|154872.1|154662.3|154878.2|154645.2|154879.2|154662.3|154872.1|154645.2|3
1653943500000|2022-05-30 20:45:00|154937|154595|154945.8|154603.8|154991.4|154649.4|154918.5|154595|12
1653943510000|2022-05-30 20:45:10|154939.7|154597.7|154936.5|154616.3|154946.5|154616.3|154936|154597.7|8
1653943520000|2022-05-30 20:45:20|154947.4|154605.4|154945.8|154603.8|154982.7|154640.7|154902.6|154602.6|12
1653943530000|2022-05-30 20:45:30|154942.8|154600.8|154934.9|154605.7|154942.8|154605.7|154934.9|154600.8|2
1653943540000|2022-05-30 20:45:40|154939.3|154597.3|154940.2|154598.2|154940.2|154598.2|154939.3|154597.3|3
1653943550000|2022-05-30 20:45:50|154942.4|154600.4|154841.9|154711.9|154942.4|154711.9|154841.9|154600.4|3
1653943560000|2022-05-30 20:46:00|154839.6|154709.6|154898.8|154643.4|154904.8|154709.6|154839.6|154629.4|6
1653943570000|2022-05-30 20:46:10|154864|154655.5|154879|154645|154879|154655.5|154864|154645|2
1653943580000|2022-05-30 20:46:20|154875.7|154647.3|154875.7|154647.3|154875.7|154647.3|154875.7|154647.3|1
1653943590000|2022-05-30 20:46:30|154885|154640.8|154864|154655.5|154899|154655.5|154864|154631|3
1653943600000|2022-05-30 20:46:40|154841.9|154711.9|154849.5|154719.5|154886|154719.5|154841.9|154647.3|5
1653943610000|2022-05-30 20:46:50|154890.3|154651.3|154907.3|154628.2|154912.7|154669.2|154883.4|154618.9|5
1653943620000|2022-05-30 20:47:00|154903.6|154634.6|154884|154635.7|154903.6|154642.3|154874.1|154634.6|3
1653943630000|2022-05-30 20:47:10|154884.4|154633.9|154883.4|154650.6|154893.6|154651.4|154880.6|154633.9|11
1653943640000|2022-05-30 20:47:20|154882.7|154648.8|154910.9|154640.4|154933.3|154649.7|154882.7|154604.6|13
1653943650000|2022-05-30 20:47:30|154914.5|154629.4|154927.1|154619.2|154938.4|154637.2|154914.5|154607|8
1653943660000|2022-05-30 20:47:40|154917.8|154628.5|154920.9|154607.6|154942.5|154628.5|154914.3|154595|12
1653943670000|2022-05-30 20:47:50|154938.9|154596.9|154936.3|154594.3|154938.9|154596.9|154933.7|154591.7|7
1653943680000|2022-05-30 20:48:00|154937.1|154595.1|154940.1|154598.1|154940.1|154598.1|154935.6|154593.6|7
1653943690000|2022-05-30 20:48:10|154882.9|154608.6|154883.7|154640.8|154899.8|154641.1|154882.9|154597.9|12
1653943700000|2022-05-30 20:48:20|154902.9|154628.5|154932.8|154592.2|154933.7|154628.5|154902.9|154590.3|7
1653943710000|2022-05-30 20:48:30|154896.5|154632.4|154934.2|154592.2|154937|154632.4|154896.5|154592.2|7
1653943720000|2022-05-30 20:48:40|154934.5|154592.5|154935.3|154593.3|154937.1|154595.1|154932.5|154590.5|10
1653943730000|2022-05-30 20:48:50|154937.1|154595.1|154905|154621.7|154938.3|154638.2|154886.9|154595.1|5
1653943740000|2022-05-30 20:49:00|154894.4|154617.5|154915.1|154613.1|154916.5|154640.9|154872.7|154610.2|6
1653943750000|2022-05-30 20:49:10|154918.9|154604.3|154919.3|154604.3|154919.3|154604.3|154918.9|154604.3|2
1653943760000|2022-05-30 20:49:20|154890.6|154668.8|154875.8|154645.5|154890.6|154668.8|154868.8|154645.5|4
1653943770000|2022-05-30 20:49:30|154908|154628|154941.4|154599.4|154941.4|154628|154908|154598.5|4
1653943780000|2022-05-30 20:49:40|154879.5|154611.3|154893.2|154634.3|154910.4|154645.1|154869.8|154606.3|8
1653943790000|2022-05-30 20:49:50|154891.6|154636.4|154934.2|154592.2|154934.5|154640.6|154891.6|154592.2|6
1653943800000|2022-05-30 20:50:00|154920.7|154619.6|154927.3|154604.4|154927.3|154634|154904.5|154604.4|4
1653943810000|2022-05-30 20:50:10|154945.7|154603.7|154936.9|154594.9|154945.7|154613.2|154918.4|154594.9|4
1653943820000|2022-05-30 20:50:20|154937.2|154595.2|154910.7|154625.2|154937.2|154655.3|154869.2|154595.2|6
1653943830000|2022-05-30 20:50:30|154872.3|154635.5|154913.8|154609.8|154920.7|154641.7|154863.4|154606.2|7
1653943840000|2022-05-30 20:50:40|154933.2|154591.2|154928.1|154603.6|154933.2|154634.6|154889.1|154591.2|4
1653943850000|2022-05-30 20:50:50|154934.3|154592.3|154934.7|154592.7|154935.1|154593.1|154934.3|154592.3|3
1653943860000|2022-05-30 20:51:00|154935.7|154593.7|154865.7|154649|154935.7|154649|154865.7|154593.7|2
1653943870000|2022-05-30 20:51:10|154802.7|154672.7|154908.2|154609.1|154908.2|154674.6|154802.7|154609.1|7
1653943880000|2022-05-30 20:51:20|154892.8|154620.1|154931|154596.8|154933.8|154642.9|154888.6|154591.8|6
1653943890000|2022-05-30 20:51:30|154922.6|154599.1|154919.3|154607|154922.6|154628.9|154894.9|154599.1|3
1653943900000|2022-05-30 20:51:40|154933.6|154591.6|154935.3|154593.3|154935.3|154593.3|154933.6|154591.6|3
1653943910000|2022-05-30 20:51:50|154908|154628|154891.5|154636.4|154908|154672.2|154802.2|154602.8|5
1653943920000|2022-05-30 20:52:00|154871.2|154637.2|154913.6|154604.4|154913.6|154642.4|154871.2|154604.4|8
1653943930000|2022-05-30 20:52:10|154902.2|154614.5|154939.6|154597.6|154939.6|154619.4|154902.2|154597.6|3
1653943940000|2022-05-30 20:52:20|154942.8|154600.8|154936.6|154594.6|154946|154624|154901.5|154594|7
1653943950000|2022-05-30 20:52:30|154937.6|154595.6|154987.9|154645.9|155094.7|154752.7|154894.5|154595.6|28
1653943960000|2022-05-30 20:52:40|154995.5|154653.5|155068.3|154726.3|155086.5|154744.5|154972.1|154630.1|30
1653943970000|2022-05-30 20:52:50|155072.6|154730.6|155054.7|154712.7|155076.6|154734.6|155050.1|154708.1|33
1653943980000|2022-05-30 20:53:00|155053.8|154711.8|155066.5|154724.5|155067.9|154725.9|155053.8|154711.8|15
1653943990000|2022-05-30 20:53:10|155066.4|154724.4|155058.3|154716.3|155095.6|154753.6|155045.3|154703.3|16
1653944000000|2022-05-30 20:53:20|155062.2|154720.2|155066.2|154724.2|155081.7|154739.7|155054.1|154712.1|23
1653944010000|2022-05-30 20:53:30|155062.3|154720.3|155078.5|154736.5|155083|154741|155062.3|154720.3|17
1653944020000|2022-05-30 20:53:40|155077.5|154735.5|155051.7|154709.7|155083.5|154741.5|155036|154694|23
1653944030000|2022-05-30 20:53:50|155054.8|154712.8|155098.1|154756.1|155100.2|154758.2|154999.5|154657.5|23
1653944040000|2022-05-30 20:54:00|155086.4|154744.4|155127.7|154785.7|155127.7|154785.7|155006.3|154664.3|29
1653944050000|2022-05-30 20:54:10|155127.8|154785.8|154989.9|154647.9|155128|154786|154971.3|154629.3|31
1653944060000|2022-05-30 20:54:20|154987|154645|155043.7|154701.7|155054.9|154712.9|154986.9|154644.9|21
1653944070000|2022-05-30 20:54:30|155046.2|154704.2|155044.9|154702.9|155060.7|154718.7|155032.7|154690.7|16
1653944080000|2022-05-30 20:54:40|155043.2|154701.2|155027.8|154685.8|155043.2|154701.2|155006.3|154664.3|19
1653944090000|2022-05-30 20:54:50|155033.2|154691.2|155032.4|154690.4|155044|154702|155017.7|154675.7|18
1653944100000|2022-05-30 20:55:00|155025.5|154683.5|155034.8|154692.8|155044|154702|155018.6|154676.6|20
1653944110000|2022-05-30 20:55:10|155035.9|154693.9|155068.2|154726.2|155095.1|154753.1|155031.6|154689.6|18
1653944120000|2022-05-30 20:55:20|155071|154729|155059.2|154717.2|155071|154729|155057.4|154715.4|18
1653944130000|2022-05-30 20:55:30|155061.1|154719.1|155073.2|154731.2|155077.9|154735.9|155053.9|154711.9|23
1653944140000|2022-05-30 20:55:40|155069.8|154727.8|155077.6|154735.6|155077.6|154735.6|155056.6|154714.6|19
1653944150000|2022-05-30 20:55:50|155075|154733|155063.1|154721.1|155080.8|154738.8|155057.6|154715.6|17
1653944160000|2022-05-30 20:56:00|155070.1|154728.1|155075.6|154733.6|155078|154736|155068.1|154726.1|19
1653944170000|2022-05-30 20:56:10|155088.4|154746.4|155068.1|154726.1|155088.4|154746.4|155058.5|154716.5|23
1653944180000|2022-05-30 20:56:20|155067.3|154725.3|155065.7|154723.7|155089.5|154747.5|155050.4|154708.4|12
1653944190000|2022-05-30 20:56:30|155065.8|154723.8|155083|154741|155092.5|154750.5|155065.8|154723.8|26
1653944200000|2022-05-30 20:56:40|155082|154740|155052.6|154710.6|155083.4|154741.4|155031.5|154689.5|17
1653944210000|2022-05-30 20:56:50|155053.9|154711.9|155072.6|154730.6|155088.4|154746.4|155053.9|154711.9|21
1653944220000|2022-05-30 20:57:00|155069.8|154727.8|154995.1|154653.1|155071.8|154729.8|154995.1|154653.1|30
1653944230000|2022-05-30 20:57:10|154995|154653|155033.4|154691.4|155043.2|154701.2|154995|154653|23
1653944240000|2022-05-30 20:57:20|155032.5|154690.5|155047.1|154705.1|155097.2|154755.2|155008.8|154666.8|24
1653944250000|2022-05-30 20:57:30|155049.8|154707.8|155056.5|154714.5|155056.5|154714.5|155035.5|154693.5|25
1653944260000|2022-05-30 20:57:40|155056.4|154714.4|155097.3|154755.3|155102.6|154760.6|155048.1|154706.1|20
1653944270000|2022-05-30 20:57:50|155095.7|154753.7|155102.7|154760.7|155121.8|154779.8|155053.5|154711.5|23
1653944280000|2022-05-30 20:58:00|155101.5|154759.5|155058.5|154716.5|155101.5|154759.5|155035.6|154693.6|25
1653944290000|2022-05-30 20:58:10|155068.2|154726.2|155083.6|154741.6|155088.8|154746.8|155049.8|154707.8|21
1653944300000|2022-05-30 20:58:20|155088.8|154746.8|155088.5|154746.5|155090.5|154748.5|155084|154742|17
1653944310000|2022-05-30 20:58:30|155103|154761|155097.4|154755.4|155103|154761|155093|154751|14
1653944320000|2022-05-30 20:58:40|155100.7|154758.7|155081.6|154739.6|155100.7|154758.7|155053|154711|21
1653944330000|2022-05-30 20:58:50|155077.9|154735.9|155101.3|154759.3|155104.6|154762.6|155073.5|154731.5|18
1653944340000|2022-05-30 20:59:00|155103.4|154761.4|155108.3|154766.3|155109.3|154767.3|155066.7|154724.7|27
1653944350000|2022-05-30 20:59:10|155108.1|154766.1|155107.8|154765.8|155108.7|154766.7|155103.9|154761.9|14
1653944360000|2022-05-30 20:59:20|155107.5|154765.5|155104.8|154762.8|155108.5|154766.5|155104.8|154762.8|9
1653944370000|2022-05-30 20:59:30|155084.2|154742.2|155080.1|154738.1|155084.2|154742.2|155070.5|154728.5|11
1653944380000|2022-05-30 20:59:40|155079.6|154737.6|155080.1|154738.1|155080.1|154738.1|155077.2|154735.2|11
1653944390000|2022-05-30 20:59:50|155080.4|154738.4|155097.4|154755.4|155108.9|154766.9|155073.6|154731.6|14
1653944400000|2022-05-30 21:00:00|155081.1|154739.1|155082.2|154740.2|155085.7|154743.7|155080|154738|5
1653944420000|2022-05-30 21:00:20|155092.4|154750.4|155085.7|154743.7|155095|154753|155085.7|154743.7|3
1653944430000|2022-05-30 21:00:30|155069|154727|155066.7|154724.7|155069|154727|155066.7|154724.7|2
1653944440000|2022-05-30 21:00:40|155071.3|154729.3|155058|154716|155079.3|154737.3|155058|154716|5
1653944460000|2022-05-30 21:01:00|155052.9|154710.9|155068|154726|155070.2|154728.2|155052.9|154710.9|7
1653944470000|2022-05-30 21:01:10|155076.9|154734.9|155076.9|154734.9|155076.9|154734.9|155076.9|154734.9|1
1653944480000|2022-05-30 21:01:20|155070.2|154728.2|155065.9|154723.9|155070.2|154728.2|155065.9|154723.9|3
1653944510000|2022-05-30 21:01:50|155063.7|154721.7|155063.7|154721.7|155063.7|154721.7|155063.7|154721.7|1
1653944520000|2022-05-30 21:02:00|155051.8|154709.8|155051.8|154709.8|155051.8|154709.8|155051.8|154709.8|1
1653944550000|2022-05-30 21:02:30|155053.7|154711.7|155053.7|154711.7|155053.7|154711.7|155053.7|154711.7|1
1653944560000|2022-05-30 21:02:40|155054.4|154712.4|155054.4|154712.4|155054.4|154712.4|155054.4|154712.4|1
1653944580000|2022-05-30 21:03:00|155054.5|154712.5|155054.5|154712.5|155054.5|154712.5|155054.5|154712.5|1
1653944590000|2022-05-30 21:03:10|155059.7|154717.7|155059.7|154717.7|155059.7|154717.7|155059.7|154717.7|1
1653944630000|2022-05-30 21:03:50|155053|154711|155053|154711|155053|154711|155053|154711|1
1653944650000|2022-05-30 21:04:10|155056.4|154714.4|155058.5|154716.5|155058.5|154716.5|155056.4|154714.4|2
1653944670000|2022-05-30 21:04:30|155055.7|154713.7|155061.6|154719.6|155061.6|154719.6|155055.7|154713.7|4
1653944680000|2022-05-30 21:04:40|155060.5|154718.5|155058.5|154716.5|155060.5|154718.5|155058.5|154716.5|2
1653944700000|2022-05-30 21:05:00|155054.2|154712.2|155039.1|154753.9|155075.2|154753.9|155039.1|154712.2|8
1653944710000|2022-05-30 21:05:10|155047|154746.4|155047|154746.4|155047|154746.4|155047|154746.4|1
1653944720000|2022-05-30 21:05:20|155047.9|154705.9|155076.9|154734.9|155076.9|154734.9|155047.9|154705.9|2
1653944730000|2022-05-30 21:05:30|155070.6|154728.6|155078.6|154736.6|155078.6|154736.6|155070.6|154728.6|2
1653944740000|2022-05-30 21:05:40|155073.4|154731.4|155073.4|154731.4|155073.4|154731.4|155073.4|154731.4|1
1653944750000|2022-05-30 21:05:50|155059.5|154717.5|155069.3|154727.3|155069.3|154727.3|155050.1|154708.1|5
1653944760000|2022-05-30 21:06:00|155058.6|154716.6|155078.5|154736.5|155079.2|154737.2|155058.6|154716.6|12
1653944770000|2022-05-30 21:06:10|155072.6|154730.6|155070.7|154728.7|155072.6|154730.6|155056.1|154714.1|5
1653944780000|2022-05-30 21:06:20|155056.2|154714.2|155056.5|154714.5|155073.2|154731.2|155051.3|154709.3|4
1653944790000|2022-05-30 21:06:30|155051.8|154709.8|155051.8|154709.8|155068.4|154726.4|155051.8|154709.8|3
1653944800000|2022-05-30 21:06:40|155068.4|154726.4|155056.6|154714.6|155074.9|154732.9|155046.9|154704.9|7
1653944810000|2022-05-30 21:06:50|155074.9|154732.9|155076.1|154734.1|155076.1|154734.1|155056.6|154714.6|8
1653944820000|2022-05-30 21:07:00|155069.5|154727.5|155053.7|154711.7|155069.5|154727.5|155053.7|154711.7|2
1653944830000|2022-05-30 21:07:10|155048.9|154706.9|155063.1|154721.1|155063.1|154721.1|155048.9|154706.9|3
1653944840000|2022-05-30 21:07:20|155061.7|154719.7|155063.7|154721.7|155063.7|154721.7|155061.7|154719.7|2
1653944850000|2022-05-30 21:07:30|155060.2|154718.2|155060.2|154718.2|155060.2|154718.2|155060.2|154718.2|1
1653944860000|2022-05-30 21:07:40|155063.8|154721.8|155063.7|154721.7|155063.8|154721.8|155063.7|154721.7|2
1653944870000|2022-05-30 21:07:50|155065.3|154723.3|155065.2|154723.2|155065.3|154723.3|155060.9|154718.9|3
1653944900000|2022-05-30 21:08:20|155063.6|154721.6|155063.6|154721.6|155063.6|154721.6|155063.6|154721.6|1
1653944920000|2022-05-30 21:08:40|155073.3|154731.3|155069.9|154727.9|155084.2|154742.2|155069.9|154727.9|5
1653944930000|2022-05-30 21:08:50|155069.8|154727.8|155069.8|154727.8|155082.4|154740.4|155069.7|154727.7|4
1653944940000|2022-05-30 21:09:00|155069.7|154727.7|155069.7|154727.7|155069.7|154727.7|155069.7|154727.7|1
1653944950000|2022-05-30 21:09:10|155071.2|154729.2|155071.1|154729.1|155071.2|154729.2|155071.1|154729.1|2
1653944970000|2022-05-30 21:09:30|155069.9|154727.9|155069.9|154727.9|155069.9|154727.9|155069.9|154727.9|1
1653944980000|2022-05-30 21:09:40|155075.6|154733.6|155075.6|154733.6|155075.6|154733.6|155075.6|154733.6|1
1653944990000|2022-05-30 21:09:50|155078.4|154736.4|155078.4|154736.4|155078.4|154736.4|155078.4|154736.4|1
1653945000000|2022-05-30 21:10:00|155090.7|154748.7|155101.1|154759.1|155106.1|154764.1|155090.7|154748.7|12
1653945010000|2022-05-30 21:10:10|155101.6|154759.6|155125.5|154783.5|155127.9|154785.9|155101|154759|12
1653945020000|2022-05-30 21:10:20|155085.7|154743.7|155113.5|154771.5|155116|154774|155085.7|154743.7|10
1653945030000|2022-05-30 21:10:30|155095|154753|155102.6|154760.6|155103.5|154761.5|155094.9|154752.9|8
1653945040000|2022-05-30 21:10:40|155114.8|154772.8|155114.3|154772.3|155114.8|154772.8|155113.7|154771.7|4
1653945050000|2022-05-30 21:10:50|155085.6|154743.6|155115.8|154773.8|155115.8|154773.8|155085.6|154743.6|8
1653945060000|2022-05-30 21:11:00|155113.2|154771.2|155131.6|154789.6|155131.8|154789.8|155111|154769|10
1653945070000|2022-05-30 21:11:10|155131.5|154789.5|155130.3|154788.3|155131.8|154789.8|155130.3|154788.3|6
1653945080000|2022-05-30 21:11:20|155076.2|154734.2|155115|154773|155115.2|154773.2|155076.2|154734.2|16
1653945090000|2022-05-30 21:11:30|155115.7|154773.7|155111.3|154769.3|155117.8|154775.8|155111.3|154769.3|11
1653945110000|2022-05-30 21:11:50|155089.3|154747.3|155114.6|154772.6|155115.9|154773.9|155087|154745|19
1653945120000|2022-05-30 21:12:00|155116.9|154774.9|155130|154788|155131|154789|155116.9|154774.9|16
1653945130000|2022-05-30 21:12:10|155129.6|154787.6|155130.3|154788.3|155131.1|154789.1|155129.6|154787.6|12
1653945140000|2022-05-30 21:12:20|155044.5|154702.5|155114.3|154772.3|155114.5|154772.5|155044.5|154702.5|9
1653945150000|2022-05-30 21:12:30|155128.3|154786.3|155129.7|154787.7|155131.5|154789.5|155128.3|154786.3|9
1653945160000|2022-05-30 21:12:40|155128.8|154786.8|155130|154788|155131.2|154789.2|155128.8|154786.8|6
1653945170000|2022-05-30 21:12:50|155088.7|154746.7|155102.8|154760.8|155102.8|154760.8|155088.7|154746.7|5
1653945180000|2022-05-30 21:13:00|155111.8|154769.8|155129.1|154787.1|155129.9|154787.9|155107.7|154765.7|7
1653945190000|2022-05-30 21:13:10|155049.7|154707.7|155102.8|154760.8|155102.8|154760.8|155049.7|154707.7|4
1653945200000|2022-05-30 21:13:20|155095.8|154753.8|155129.8|154787.8|155131.6|154789.6|155095.5|154753.5|8
1653945210000|2022-05-30 21:13:30|155128.4|154786.4|155129.3|154787.3|155129.4|154787.4|155128.4|154786.4|5
1653945220000|2022-05-30 21:13:40|155067.5|154725.5|155096.2|154754.2|155096.2|154754.2|155067.5|154725.5|5
1653945230000|2022-05-30 21:13:50|155099.2|154757.2|155124.1|154782.1|155127.9|154785.9|155095.8|154753.8|5
1653945240000|2022-05-30 21:14:00|155124.4|154782.4|155128.3|154786.3|155129.6|154787.6|155124.4|154782.4|6
1653945250000|2022-05-30 21:14:10|155070.3|154728.3|155131.7|154789.7|155131.7|154789.7|155060.8|154718.8|7
1653945260000|2022-05-30 21:14:20|155128.8|154786.8|155130.8|154788.8|155130.8|154788.8|155128.3|154786.3|8
1653945270000|2022-05-30 21:14:30|155129|154787|155128.3|154786.3|155130.2|154788.2|155128.3|154786.3|3
1653945280000|2022-05-30 21:14:40|155070.4|154728.4|155082.8|154740.8|155082.8|154740.8|155070.4|154728.4|2
1653945290000|2022-05-30 21:14:50|155087.8|154745.8|155119.7|154777.7|155119.7|154777.7|155087.8|154745.8|2
1653945310000|2022-05-30 21:15:10|155031.8|154689.8|155098|154756|155098|154756|155031.8|154689.8|4
1653945320000|2022-05-30 21:15:20|155096.7|154754.7|155128|154786|155128|154786|155096.7|154754.7|4
1653945330000|2022-05-30 21:15:30|155057.9|154715.9|155087.8|154745.8|155087.8|154745.8|155057.9|154715.9|4
1653945340000|2022-05-30 21:15:40|155119.7|154777.7|155119.7|154777.7|155119.7|154777.7|155119.7|154777.7|1
1653945360000|2022-05-30 21:16:00|155031.8|154689.8|155123.6|154781.6|155123.6|154781.6|155031.8|154689.8|4
1653945370000|2022-05-30 21:16:10|155122.6|154780.6|155122.6|154780.6|155122.6|154780.6|155122.6|154780.6|1
1653945380000|2022-05-30 21:16:20|155037.7|154695.7|155105|154763|155105|154763|155037.7|154695.7|5
1653945390000|2022-05-30 21:16:30|155096.7|154754.7|155125.1|154783.1|155125.1|154783.1|155096.2|154754.2|3
1653945400000|2022-05-30 21:16:40|155043.1|154701.1|155069.2|154727.2|155069.2|154727.2|155043.1|154701.1|3
1653945410000|2022-05-30 21:16:50|155079.6|154737.6|155121.2|154779.2|155121.2|154779.2|155079.6|154737.6|2
1653945420000|2022-05-30 21:17:00|155017.2|154675.2|155121.2|154779.2|155123.7|154781.7|155017.2|154675.2|3
1653945440000|2022-05-30 21:17:20|155032.1|154690.1|155099.8|154757.8|155099.8|154757.8|155032.1|154690.1|6
1653945450000|2022-05-30 21:17:30|155131.6|154789.6|155129|154787|155131.6|154789.6|155128.4|154786.4|4
1653945460000|2022-05-30 21:17:40|155073.4|154731.4|155088.6|154746.6|155088.6|154746.6|155073.4|154731.4|4
1653945470000|2022-05-30 21:17:50|155082.1|154740.1|155099.3|154757.3|155102.8|154760.8|155082.1|154740.1|4
1653945480000|2022-05-30 21:18:00|155123.7|154781.7|155123.7|154781.7|155123.7|154781.7|155123.7|154781.7|1
1653945490000|2022-05-30 21:18:10|155043.2|154701.2|155079.6|154737.6|155079.6|154737.6|155043.2|154701.2|3
1653945500000|2022-05-30 21:18:20|155121.2|154779.2|155121.2|154779.2|155121.2|154779.2|155121.2|154779.2|1
1653945520000|2022-05-30 21:18:40|155017.2|154675.2|155079.6|154737.6|155079.6|154737.6|155017.2|154675.2|2
1653945530000|2022-05-30 21:18:50|155093.9|154751.9|155107.6|154765.6|155128.6|154786.6|155093.9|154751.9|4
1653945540000|2022-05-30 21:19:00|155069.6|154727.6|155099.8|154757.8|155099.8|154757.8|155051.9|154709.9|5
1653945550000|2022-05-30 21:19:10|155125.3|154783.3|155125.3|154783.3|155125.3|154783.3|155124.3|154782.3|3
1653945560000|2022-05-30 21:19:20|155053.2|154711.2|155126.1|154784.1|155126.1|154784.1|155053.2|154711.2|4
1653945570000|2022-05-30 21:19:30|155127.4|154785.4|155128.6|154786.6|155128.6|154786.6|155124.3|154782.3|3
1653945580000|2022-05-30 21:19:40|155126.1|154784.1|155126.6|154784.6|155129|154787|155126.1|154784.1|4
1653945590000|2022-05-30 21:19:50|155049|154707|155088.2|154746.2|155088.2|154746.2|155049|154707|3
1653945600000|2022-05-30 21:20:00|155081.6|154739.6|155079.6|154737.6|155088.2|154746.2|155079.6|154737.6|3
1653945610000|2022-05-30 21:20:10|155121.2|154779.2|155128.6|154786.6|155128.6|154786.6|155121.2|154779.2|2
1653945620000|2022-05-30 21:20:20|155033.8|154691.8|155126.1|154784.1|155126.1|154784.1|155033.8|154691.8|6
1653945630000|2022-05-30 21:20:30|155124.3|154782.3|155124.3|154782.3|155124.3|154782.3|155124.3|154782.3|1
1653945640000|2022-05-30 21:20:40|155072|154730|155124.5|154782.5|155132.4|154790.4|155072|154730|7
1653945650000|2022-05-30 21:20:50|155121.4|154779.4|155121.4|154779.4|155121.4|154779.4|155121.4|154779.4|1
1653945660000|2022-05-30 21:21:00|155051.9|154709.9|155069.3|154727.3|155069.3|154727.3|155051.9|154709.9|3
1653945670000|2022-05-30 21:21:10|155079.7|154737.7|155121.4|154779.4|155121.4|154779.4|155079.7|154737.7|2
1653945680000|2022-05-30 21:21:20|155032.1|154690.1|155121.4|154779.4|155121.4|154779.4|155032.1|154690.1|3
1653945690000|2022-05-30 21:21:30|155126.4|154784.4|155125.7|154783.7|155126.4|154784.4|155125.4|154783.4|3
1653945700000|2022-05-30 21:21:40|155032.1|154690.1|155079.7|154737.7|155079.7|154737.7|155032.1|154690.1|2
1653945710000|2022-05-30 21:21:50|155061.9|154719.9|155079.7|154737.7|155079.7|154737.7|155061.9|154719.9|2
1653945720000|2022-05-30 21:22:00|155043.2|154701.2|155121.4|154779.4|155121.4|154779.4|155043.2|154701.2|4
1653945740000|2022-05-30 21:22:20|155032.1|154690.1|155121.4|154779.4|155121.4|154779.4|155032.1|154690.1|3
1653945750000|2022-05-30 21:22:30|155125.4|154783.4|155123.9|154781.9|155125.4|154783.4|155123.9|154781.9|2
1653945760000|2022-05-30 21:22:40|155124.7|154782.7|155124.7|154782.7|155124.7|154782.7|155124.7|154782.7|1
1653945770000|2022-05-30 21:22:50|155043.2|154701.2|155099.9|154757.9|155099.9|154757.9|155043.2|154701.2|5
1653945780000|2022-05-30 21:23:00|155127.5|154785.5|155127.5|154785.5|155128.7|154786.7|155124.5|154782.5|4
1653945790000|2022-05-30 21:23:10|155125.5|154783.5|155124.5|154782.5|155125.5|154783.5|155124.5|154782.5|2
1653945800000|2022-05-30 21:23:20|155038|154696|155094.5|154752.5|155095.9|154753.9|155038|154696|5
1653945810000|2022-05-30 21:23:30|155086.2|154744.2|155129.1|154787.1|155129.1|154787.1|155086.2|154744.2|4
1653945820000|2022-05-30 21:23:40|155054.6|154712.6|155099.9|154757.9|155099.9|154757.9|155054.6|154712.6|5
1653945830000|2022-05-30 21:23:50|155095.1|154753.1|155126.3|154784.3|155126.3|154784.3|155095.1|154753.1|3
1653945840000|2022-05-30 21:24:00|155032.1|154690.1|155121.5|154779.5|155122.8|154780.8|155032.1|154690.1|13
1653945850000|2022-05-30 21:24:10|155121.4|154779.4|155129.7|154787.7|155130.8|154788.8|155119.1|154777.1|8
1653945860000|2022-05-30 21:24:20|155084.7|154742.7|155111.9|154769.9|155111.9|154769.9|155084.7|154742.7|11
1653945870000|2022-05-30 21:24:30|155111.1|154769.1|155129.8|154787.8|155129.8|154787.8|155108.5|154766.5|7
1653945880000|2022-05-30 21:24:40|155129.7|154787.7|155130.4|154788.4|155130.4|154788.4|155127.4|154785.4|8
1653945890000|2022-05-30 21:24:50|155087.8|154745.8|155129.3|154787.3|155130.6|154788.6|155087.8|154745.8|10
1653945900000|2022-05-30 21:25:00|155130.2|154788.2|155129.7|154787.7|155130.8|154788.8|155128.1|154786.1|7
1653945910000|2022-05-30 21:25:10|155128.1|154786.1|155130.6|154788.6|155130.6|154788.6|155128.1|154786.1|6
1653945920000|2022-05-30 21:25:20|155088|154746|155102.9|154760.9|155110.3|154768.3|155085.6|154743.6|7
1653945930000|2022-05-30 21:25:30|155106.8|154764.8|155102.8|154760.8|155106.8|154764.8|155099.2|154757.2|4
1653945940000|2022-05-30 21:25:40|155072.8|154730.8|155109.9|154767.9|155109.9|154767.9|155072.8|154730.8|7
1653945950000|2022-05-30 21:25:50|155118|154776|155121.1|154779.1|155121.1|154779.1|155117.3|154775.3|3
1653945960000|2022-05-30 21:26:00|155070.8|154728.8|155103.1|154761.1|155103.1|154761.1|155070.8|154728.8|4
1653945970000|2022-05-30 21:26:10|155103|154761|155129.6|154787.6|155129.6|154787.6|155094.6|154752.6|4
1653945980000|2022-05-30 21:26:20|155128.7|154786.7|155126.2|154784.2|155129.6|154787.6|155126.2|154784.2|4
1653945990000|2022-05-30 21:26:30|155124.4|154782.4|155129.1|154787.1|155129.1|154787.1|155124.4|154782.4|5
1653946000000|2022-05-30 21:26:40|155127.2|154785.2|155128.1|154786.1|155128.1|154786.1|155126.8|154784.8|3
1653946010000|2022-05-30 21:26:50|155072.8|154730.8|155108.5|154766.5|155109|154767|155072.8|154730.8|6
1653946020000|2022-05-30 21:27:00|155104.4|154762.4|155104.6|154762.6|155104.6|154762.6|155101.5|154759.5|3
1653946030000|2022-05-30 21:27:10|155127.8|154785.8|155128.6|154786.6|155128.7|154786.7|155126.9|154784.9|4
1653946040000|2022-05-30 21:27:20|155061.3|154719.3|155115.3|154773.3|155115.3|154773.3|155061.3|154719.3|7
1653946050000|2022-05-30 21:27:30|155114.3|154772.3|155117.7|154775.7|155117.7|154775.7|155114.3|154772.3|3
1653946060000|2022-05-30 21:27:40|155061.3|154719.3|155088.6|154746.6|155088.6|154746.6|155061.3|154719.3|4
1653946070000|2022-05-30 21:27:50|155110.3|154768.3|155125.6|154783.6|155127.4|154785.4|155106|154764|4
1653946080000|2022-05-30 21:28:00|155066.4|154724.4|155100.9|154758.9|155100.9|154758.9|155066.4|154724.4|4
1653946090000|2022-05-30 21:28:10|155099.3|154757.3|155094.4|154752.4|155099.3|154757.3|155094.4|154752.4|3
1653946100000|2022-05-30 21:28:20|155060.9|154718.9|155099.6|154757.6|155099.6|154757.6|155060.9|154718.9|5
1653946110000|2022-05-30 21:28:30|155123.8|154781.8|155124.9|154782.9|155124.9|154782.9|155123.8|154781.8|2
1653946120000|2022-05-30 21:28:40|155123.8|154781.8|155123.8|154781.8|155123.8|154781.8|155123.8|154781.8|1
1653946130000|2022-05-30 21:28:50|155043|154701|155089.7|154747.7|155089.7|154747.7|155043|154701|4
1653946140000|2022-05-30 21:29:00|155123.3|154781.3|155127.7|154785.7|155130.5|154788.5|155123.3|154781.3|4
1653946150000|2022-05-30 21:29:10|155126.1|154784.1|155125.3|154783.3|155126.1|154784.1|155125.3|154783.3|2
1653946160000|2022-05-30 21:29:20|155053.1|154711.1|155129.2|154787.2|155129.2|154787.2|155053.1|154711.1|5
1653946170000|2022-05-30 21:29:30|155123.8|154781.8|155123.8|154781.8|155123.8|154781.8|155123.8|154781.8|1
1653946180000|2022-05-30 21:29:40|155032|154690|155068.9|154726.9|155079.2|154737.2|155032|154690|4
1653946190000|2022-05-30 21:29:50|155079.2|154737.2|155123.3|154781.3|155123.3|154781.3|155079.2|154737.2|5
1653946200000|2022-05-30 21:30:00|155043|154701|155070.2|154728.2|155090.8|154748.8|155043|154701|29
1653946210000|2022-05-30 21:30:10|155070.7|154728.7|155093.1|154751.1|155093.1|154751.1|155069.7|154727.7|20
1653946220000|2022-05-30 21:30:20|155077.2|154735.2|155097.4|154755.4|155105.3|154763.3|155077.2|154735.2|21
1653946230000|2022-05-30 21:30:30|155104.4|154762.4|155102.1|154760.1|155104.4|154762.4|155098|154756|10
1653946240000|2022-05-30 21:30:40|155102|154760|155119.6|154777.6|155120.4|154778.4|155099.5|154757.5|14
1653946250000|2022-05-30 21:30:50|155075.4|154733.4|155102.2|154760.2|155102.2|154760.2|155075.4|154733.4|17
1653946260000|2022-05-30 21:31:00|155102.1|154760.1|155103.9|154761.9|155106.7|154764.7|155098.4|154756.4|12
1653946270000|2022-05-30 21:31:10|155119.7|154777.7|155089.8|154747.8|155119.7|154777.7|155078.2|154736.2|14
1653946280000|2022-05-30 21:31:20|155087.4|154745.4|155080.2|154738.2|155094.5|154752.5|155064.1|154722.1|25
1653946290000|2022-05-30 21:31:30|155080.9|154738.9|155086.7|154744.7|155096.2|154754.2|155079|154737|12
1653946300000|2022-05-30 21:31:40|155086.8|154744.8|155091.7|154749.7|155095.8|154753.8|155085|154743|18
1653946310000|2022-05-30 21:31:50|155074.9|154732.9|155093.1|154751.1|155095.1|154753.1|155074.6|154732.6|16
1653946320000|2022-05-30 21:32:00|155093|154751|155109.6|154767.6|155111.3|154769.3|155087.4|154745.4|15
1653946330000|2022-05-30 21:32:10|155107|154765|155082.4|154740.4|155107|154765|155075.8|154733.8|17
1653946340000|2022-05-30 21:32:20|155062.1|154720.1|155076.7|154734.7|155080.5|154738.5|155061.7|154719.7|17
1653946350000|2022-05-30 21:32:30|155074.4|154732.4|155075.8|154733.8|155080.3|154738.3|155069.9|154727.9|13
1653946360000|2022-05-30 21:32:40|155076.7|154734.7|155088.1|154746.1|155090|154748|155074.2|154732.2|16
1653946370000|2022-05-30 21:32:50|155052|154710|155085.1|154743.1|155095.5|154753.5|155051.9|154709.9|24
1653946380000|2022-05-30 21:33:00|155088.1|154746.1|155092.2|154750.2|155097.9|154755.9|155088.1|154746.1|18
1653946390000|2022-05-30 21:33:10|155092.3|154750.3|155073|154731|155100.4|154758.4|155070.6|154728.6|21
1653946400000|2022-05-30 21:33:20|155050.5|154708.5|155059.2|154717.2|155061.4|154719.4|155050.5|154708.5|12
1653946410000|2022-05-30 21:33:30|155060.2|154718.2|155070.4|154728.4|155075.5|154733.5|155060.2|154718.2|13
1653946420000|2022-05-30 21:33:40|155071.9|154729.9|155090.3|154748.3|155092.5|154750.5|155069.6|154727.6|11
1653946430000|2022-05-30 21:33:50|155065.6|154723.6|155073.8|154731.8|155077|154735|155064.3|154722.3|17
1653946440000|2022-05-30 21:34:00|155073.9|154731.9|155087.2|154745.2|155094.2|154752.2|155067.6|154725.6|17
1653946450000|2022-05-30 21:34:10|155086.8|154744.8|155087.3|154745.3|155089.9|154747.9|155080.4|154738.4|8
1653946460000|2022-05-30 21:34:20|155068.9|154726.9|155087.4|154745.4|155087.4|154745.4|155068.2|154726.2|10
1653946470000|2022-05-30 21:34:30|155083.5|154741.5|155085.3|154743.3|155085.3|154743.3|155076.8|154734.8|6
1653946480000|2022-05-30 21:34:40|155046.5|154704.5|155090.2|154748.2|155103.1|154761.1|155046.5|154704.5|10
1653946490000|2022-05-30 21:34:50|155092.2|154750.2|155097.8|154755.8|155097.8|154755.8|155073.1|154731.1|9
1653946500000|2022-05-30 21:35:00|155051.7|154709.7|155065.9|154723.9|155085.4|154743.4|155051.7|154709.7|17
1653946510000|2022-05-30 21:35:10|155066.5|154724.5|155074.6|154732.6|155077.6|154735.6|155047.7|154705.7|13
1653946520000|2022-05-30 21:35:20|155067.6|154725.6|155064.9|154722.9|155074.7|154732.7|155064.9|154722.9|16
1653946530000|2022-05-30 21:35:30|155049.8|154707.8|155064.3|154722.3|155071.3|154729.3|155049.8|154707.8|14
1653946540000|2022-05-30 21:35:40|155063.1|154721.1|155058.5|154716.5|155063.2|154721.2|155057.3|154715.3|11
1653946550000|2022-05-30 21:35:50|155058.4|154716.4|155084.2|154742.2|155090.4|154748.4|155058.4|154716.4|13
1653946560000|2022-05-30 21:36:00|155058.5|154716.5|155053.3|154711.3|155062.2|154720.2|155050.2|154708.2|21
1653946570000|2022-05-30 21:36:10|155053.4|154711.4|155059.2|154717.2|155059.2|154717.2|155052.9|154710.9|14
1653946580000|2022-05-30 21:36:20|155057.9|154715.9|155070.8|154728.8|155073.1|154731.1|155057.8|154715.8|11
1653946590000|2022-05-30 21:36:30|155051|154709|155057.5|154715.5|155057.5|154715.5|155048.3|154706.3|19
1653946600000|2022-05-30 21:36:40|155057.6|154715.6|155058.1|154716.1|155067|154725|155057.1|154715.1|22
1653946610000|2022-05-30 21:36:50|155043.6|154701.6|155068.5|154726.5|155071.3|154729.3|155043.6|154701.6|17
1653946620000|2022-05-30 21:37:00|155064.5|154722.5|155057.4|154715.4|155078.6|154736.6|155056.9|154714.9|17
1653946630000|2022-05-30 21:37:10|155057.3|154715.3|155057.1|154715.1|155057.6|154715.6|155055.6|154713.6|12
1653946640000|2022-05-30 21:37:20|155044.5|154702.5|155052.7|154710.7|155052.7|154710.7|155041.4|154699.4|12
1653946650000|2022-05-30 21:37:30|155061.1|154719.1|155055.9|154713.9|155061.1|154719.1|155050.4|154708.4|13
1653946660000|2022-05-30 21:37:40|155037.5|154695.5|155076.9|154734.9|155083.3|154741.3|155037.5|154695.5|15
1653946670000|2022-05-30 21:37:50|155074.8|154732.8|155064.7|154722.7|155074.8|154732.8|155063.2|154721.2|12
1653946680000|2022-05-30 21:38:00|155053.2|154711.2|155060.6|154718.6|155060.6|154718.6|155041.3|154699.3|15
1653946690000|2022-05-30 21:38:10|155055.1|154713.1|155047.3|154705.3|155058.2|154716.2|155041.4|154699.4|16
1653946700000|2022-05-30 21:38:20|155036.3|154694.3|155057.6|154715.6|155064|154722|155035|154693|15
1653946710000|2022-05-30 21:38:30|155056.6|154714.6|155063.5|154721.5|155067.1|154725.1|155052.4|154710.4|8
1653946720000|2022-05-30 21:38:40|155065.7|154723.7|155057.8|154715.8|155065.8|154723.8|155055.3|154713.3|7
1653946730000|2022-05-30 21:38:50|155037.6|154695.6|155068.1|154726.1|155074.8|154732.8|155037.6|154695.6|10
1653946740000|2022-05-30 21:39:00|155063.4|154721.4|155056.8|154714.8|155064.3|154722.3|155056.1|154714.1|8
1653946750000|2022-05-30 21:39:10|155057.7|154715.7|155074.2|154732.2|155074.2|154732.2|155054.8|154712.8|8
1653946760000|2022-05-30 21:39:20|155051.3|154709.3|155058.1|154716.1|155058.1|154716.1|155051.3|154709.3|9
1653946770000|2022-05-30 21:39:30|155057.5|154715.5|155067.6|154725.6|155079.6|154737.6|155056.3|154714.3|8
1653946780000|2022-05-30 21:39:40|155048.7|154706.7|155045|154703|155050.6|154708.6|155045|154703|5
1653946790000|2022-05-30 21:39:50|155042.4|154700.4|155065.7|154723.7|155080.4|154738.4|155042.4|154700.4|7
1653946800000|2022-05-30 21:40:00|155048.6|154706.6|155063.7|154721.7|155073.4|154731.4|155048.6|154706.6|6
1653946810000|2022-05-30 21:40:10|155068.1|154726.1|155058.9|154716.9|155068.1|154726.1|155058.9|154716.9|3
1653946820000|2022-05-30 21:40:20|155063|154721|155084.8|154742.8|155084.8|154742.8|155059|154717|6
1653946830000|2022-05-30 21:40:30|155055.6|154713.6|155084.8|154742.8|155085.8|154743.8|155055.6|154713.6|7
1653946840000|2022-05-30 21:40:40|155071.9|154729.9|155076|154734|155085.6|154743.6|155071.9|154729.9|3
1653946850000|2022-05-30 21:40:50|155065.7|154723.7|155074|154732|155085.1|154743.1|155061.9|154719.9|4
1653946860000|2022-05-30 21:41:00|155049|154707|155088.2|154746.2|155110.9|154768.9|155025.8|154683.8|5
1653946870000|2022-05-30 21:41:10|155065.6|154723.6|155088.2|154746.2|155088.2|154746.2|155065.6|154723.6|2
1653946880000|2022-05-30 21:41:20|155045.6|154703.6|155098.4|154756.4|155098.4|154756.4|155038.9|154696.9|7
1653946890000|2022-05-30 21:41:30|155071.8|154729.8|155085.5|154743.5|155097.7|154755.7|155071.8|154729.8|4
1653946900000|2022-05-30 21:41:40|155053.4|154711.4|155066.5|154724.5|155074.4|154732.4|155053.4|154711.4|4
1653946910000|2022-05-30 21:41:50|155061.5|154719.5|155072.2|154730.2|155083.9|154741.9|155055.3|154713.3|5
1653946920000|2022-05-30 21:42:00|155043.3|154701.3|155049.5|154707.5|155050.8|154708.8|155043.3|154701.3|4
1653946930000|2022-05-30 21:42:10|155049.6|154707.6|155050.9|154708.9|155050.9|154708.9|155049.6|154707.6|2
1653946940000|2022-05-30 21:42:20|155035.4|154693.4|155030.2|154688.2|155036.6|154694.6|155030.2|154688.2|3
1653946950000|2022-05-30 21:42:30|155032.7|154690.7|155033.1|154710.8|155033.1|154710.8|155032.6|154690.6|3
1653946960000|2022-05-30 21:42:40|155020.9|154678.9|155033.1|154710.8|155033.1|154710.8|155020.9|154678.9|3
1653946970000|2022-05-30 21:42:50|155097.3|154755.3|155079.2|154737.2|155097.3|154755.3|155079.2|154737.2|2
1653946980000|2022-05-30 21:43:00|155020.9|154678.9|155075.4|154733.4|155110.9|154768.9|155020.9|154678.9|4
1653946990000|2022-05-30 21:43:10|155063.8|154721.8|155086.6|154744.6|155086.6|154744.6|155063.8|154721.8|4
1653947000000|2022-05-30 21:43:20|155040.5|154698.5|155056|154714|155057.9|154715.9|155040.5|154698.5|6
1653947010000|2022-05-30 21:43:30|155056.1|154714.1|155058|154716|155058|154716|155056.1|154714.1|16
1653947020000|2022-05-30 21:43:40|155040.5|154698.5|155051.2|154709.2|155051.2|154709.2|155039.8|154697.8|15
1653947030000|2022-05-30 21:43:50|155051.7|154709.7|155049.9|154707.9|155051.7|154709.7|155049.9|154707.9|11
1653947040000|2022-05-30 21:44:00|155040.6|154698.6|155049.8|154707.8|155049.9|154707.9|155040.5|154698.5|18
1653947050000|2022-05-30 21:44:10|155049.9|154707.9|155071.4|154729.4|155080.9|154738.9|155049.8|154707.8|20
1653947060000|2022-05-30 21:44:20|155071.3|154729.3|155079|154737|155088.1|154746.1|155068.7|154726.7|15
1653947070000|2022-05-30 21:44:30|155051.7|154709.7|155085.5|154743.5|155090.4|154748.4|155051.7|154709.7|18
1653947080000|2022-05-30 21:44:40|155083.8|154741.8|155066.1|154724.1|155083.8|154741.8|155055.6|154713.6|15
1653947090000|2022-05-30 21:44:50|155051.8|154709.8|155062.1|154720.1|155066.2|154724.2|155051|154709|10
1653947100000|2022-05-30 21:45:00|155043.2|154701.2|155036.2|154694.2|155050.3|154708.3|155032|154690|20
1653947110000|2022-05-30 21:45:10|155010.8|154668.8|155118.7|154776.7|155118.7|154776.7|155010.2|154668.2|30
1653947120000|2022-05-30 21:45:20|155117.8|154775.8|155122.8|154780.8|155123|154781|155117.8|154775.8|17
1653947130000|2022-05-30 21:45:30|155120.5|154778.5|155121.4|154779.4|155125.7|154783.7|155112.5|154770.5|17
1653947140000|2022-05-30 21:45:40|155121.5|154779.5|155128.5|154786.5|155128.5|154786.5|155121.5|154779.5|11
1653947150000|2022-05-30 21:45:50|155126.6|154784.6|155119.9|154777.9|155139.6|154797.6|155110.8|154768.8|17
1653947160000|2022-05-30 21:46:00|155120|154778|155106.6|154764.6|155128|154786|155106.6|154764.6|21
1653947170000|2022-05-30 21:46:10|155118.4|154776.4|155113.2|154771.2|155128.8|154786.8|155110.9|154768.9|17
1653947180000|2022-05-30 21:46:20|155116.3|154774.3|155129.4|154787.4|155129.4|154787.4|155116.3|154774.3|14
1653947190000|2022-05-30 21:46:30|155129.8|154787.8|155131.2|154789.2|155131.3|154789.3|155129.2|154787.2|10
1653947200000|2022-05-30 21:46:40|155129.7|154787.7|155140.6|154798.6|155140.6|154798.6|155109.8|154767.8|15
1653947210000|2022-05-30 21:46:50|155140.7|154798.7|155140.7|154798.7|155141.4|154799.4|155140.3|154798.3|14
1653947220000|2022-05-30 21:47:00|155107.1|154765.1|155131.6|154789.6|155131.7|154789.7|155107.1|154765.1|12
1653947230000|2022-05-30 21:47:10|155129.4|154787.4|155141.3|154799.3|155141.3|154799.3|155127.4|154785.4|9
1653947240000|2022-05-30 21:47:20|155096.6|154754.6|155122.6|154780.6|155122.6|154780.6|155095.1|154753.1|12
1653947250000|2022-05-30 21:47:30|155122|154780|155139.2|154797.2|155140.6|154798.6|155118.8|154776.8|10
1653947260000|2022-05-30 21:47:40|155102.5|154760.5|155128.9|154786.9|155128.9|154786.9|155102.5|154760.5|8
1653947270000|2022-05-30 21:47:50|155125.1|154783.1|155115.6|154773.6|155141.6|154799.6|155100.3|154758.3|10
1653947280000|2022-05-30 21:48:00|155119.4|154777.4|155141.2|154799.2|155141.2|154799.2|155119.4|154777.4|8
1653947290000|2022-05-30 21:48:10|155142.6|154800.6|155115.1|154773.1|155142.6|154800.6|155097.7|154755.7|13
1653947300000|2022-05-30 21:48:20|155117.4|154775.4|155083.9|154741.9|155120.1|154778.1|154996.3|154654.3|27
1653947310000|2022-05-30 21:48:30|155084|154742|155090.3|154748.3|155099.2|154757.2|155069.6|154727.6|30
1653947320000|2022-05-30 21:48:40|155089.3|154747.3|155102|154760|155102|154760|155086.3|154744.3|22
1653947330000|2022-05-30 21:48:50|155100.5|154758.5|155103|154761|155103.1|154761.1|155091.6|154749.6|18
1653947340000|2022-05-30 21:49:00|155103.1|154761.1|155083.3|154741.3|155106.8|154764.8|155080.8|154738.8|25
1653947350000|2022-05-30 21:49:10|155083.2|154741.2|155089.7|154747.7|155091.5|154749.5|155076.5|154734.5|18
1653947360000|2022-05-30 21:49:20|155088|154746|155047.7|154705.7|155088|154746|155047.7|154705.7|20
1653947370000|2022-05-30 21:49:30|155054.5|154712.5|155073.9|154731.9|155078.9|154736.9|155047.8|154705.8|26
1653947380000|2022-05-30 21:49:40|155070.4|154728.4|155062.7|154720.7|155077.9|154735.9|155057.9|154715.9|21
1653947390000|2022-05-30 21:49:50|155081|154739|155083.3|154741.3|155087.8|154745.8|155063.4|154721.4|20
1653947400000|2022-05-30 21:50:00|155071|154729|155068.4|154726.4|155084.8|154742.8|155064|154722|25
1653947410000|2022-05-30 21:50:10|155068.3|154726.3|155076.2|154734.2|155079.6|154737.6|155052.2|154710.2|25
1653947420000|2022-05-30 21:50:20|155074.4|154732.4|155061.9|154719.9|155086.7|154744.7|155054.7|154712.7|17
1653947430000|2022-05-30 21:50:30|155062.1|154720.1|155057.2|154715.2|155070.7|154728.7|155052.9|154710.9|21
1653947440000|2022-05-30 21:50:40|155067.6|154725.6|155065.4|154723.4|155067.6|154725.6|155052.2|154710.2|23
1653947450000|2022-05-30 21:50:50|155062.7|154720.7|155072.4|154730.4|155083.3|154741.3|155062.7|154720.7|23
1653947460000|2022-05-30 21:51:00|155072.5|154730.5|155061.5|154719.5|155072.5|154730.5|155061.5|154719.5|17
1653947470000|2022-05-30 21:51:10|155061.8|154719.8|155061.8|154719.8|155072.2|154730.2|155055.7|154713.7|21
1653947480000|2022-05-30 21:51:20|155059.2|154717.2|155056|154714|155064.2|154722.2|155053.9|154711.9|18
1653947490000|2022-05-30 21:51:30|155054.4|154712.4|155057.1|154715.1|155057.8|154715.8|155054.4|154712.4|11
1653947500000|2022-05-30 21:51:40|155068.8|154726.8|155054.2|154712.2|155079.2|154737.2|155049.2|154707.2|16
1653947510000|2022-05-30 21:51:50|155057.1|154715.1|155047.7|154705.7|155060.5|154718.5|155047.7|154705.7|15
1653947520000|2022-05-30 21:52:00|155048.2|154706.2|155037.6|154695.6|155048.5|154706.5|155033.3|154691.3|8
1653947530000|2022-05-30 21:52:10|155044.4|154702.4|155057.8|154715.8|155058.7|154716.7|155044|154702|13
1653947540000|2022-05-30 21:52:20|155057.7|154715.7|155053.7|154711.7|155068.4|154726.4|155045.8|154703.8|15
1653947550000|2022-05-30 21:52:30|155053.6|154711.6|155081.4|154739.4|155091.6|154749.6|155053.6|154711.6|12
1653947560000|2022-05-30 21:52:40|155078.1|154736.1|155045.6|154703.6|155084.6|154742.6|155045.6|154703.6|6
1653947570000|2022-05-30 21:52:50|155050.4|154708.4|155045.5|154703.5|155054.7|154712.7|155045.5|154703.5|7
1653947580000|2022-05-30 21:53:00|155032.7|154690.7|155035.3|154693.3|155035.3|154693.3|155016.8|154674.8|8
1653947590000|2022-05-30 21:53:10|155031.9|154689.9|155067.8|154725.8|155067.8|154725.8|155031.9|154689.9|3
1653947600000|2022-05-30 21:53:20|155054.8|154712.8|155049.9|154707.9|155054.8|154712.8|155033.2|154691.2|8
1653947610000|2022-05-30 21:53:30|155041.4|154699.4|155054.7|154712.7|155098|154756|155019.3|154699.4|8
1653947620000|2022-05-30 21:53:40|155064|154722|155065.3|154723.3|155067.8|154725.8|155045.7|154703.7|10
1653947630000|2022-05-30 21:53:50|155061.3|154719.3|155038.2|154696.2|155061.3|154719.3|155026.3|154684.3|6
1653947640000|2022-05-30 21:54:00|155039.8|154697.8|155070.9|154728.9|155070.9|154728.9|155039.8|154697.8|5
1653947650000|2022-05-30 21:54:10|155058.9|154716.9|155048|154706|155071.6|154729.6|155037.7|154695.7|7
1653947660000|2022-05-30 21:54:20|155048.2|154706.2|155037.5|154695.5|155048.2|154706.2|155023.3|154681.3|6
1653947670000|2022-05-30 21:54:30|155025.6|154683.6|155038.7|154696.7|155064.6|154722.6|155025.6|154683.6|8
1653947680000|2022-05-30 21:54:40|155037|154695|155041.6|154699.6|155043|154701|155037|154695|3
1653947690000|2022-05-30 21:54:50|155024.9|154682.9|155036.1|154694.1|155051.6|154709.6|155024.9|154682.9|7
1653947700000|2022-05-30 21:55:00|155038|154696|155042.4|154700.4|155042.4|154700.4|155036.5|154694.5|4
1653947710000|2022-05-30 21:55:10|155039.6|154697.6|155036.9|154694.9|155039.9|154697.9|155028.8|154686.8|5
1653947720000|2022-05-30 21:55:20|155028.1|154686.1|155046.1|154704.1|155051.2|154709.2|155016.9|154674.9|6
1653947730000|2022-05-30 21:55:30|155002.4|154660.4|155033.8|154691.8|155039.5|154697.5|155002.4|154660.4|11
1653947740000|2022-05-30 21:55:40|155031.3|154689.3|155028|154686|155044.7|154702.7|155022.2|154680.2|10
1653947750000|2022-05-30 21:55:50|155029.6|154687.6|155039.1|154697.1|155052.2|154710.2|155024.6|154682.6|10
1653947760000|2022-05-30 21:56:00|155043.4|154701.4|155045.7|154703.7|155047.1|154705.1|155043.4|154701.4|5
1653947770000|2022-05-30 21:56:10|155047.7|154705.7|155035.7|154693.7|155047.7|154705.7|155021.3|154679.3|5
1653947780000|2022-05-30 21:56:20|155033.2|154691.2|155008|154666|155058.6|154716.6|154991.4|154649.4|7
1653947790000|2022-05-30 21:56:30|155009.3|154697.5|155013.5|154671.5|155036.3|154697.5|154994.5|154652.5|10
1653947800000|2022-05-30 21:56:40|155014|154672|155044.1|154702.1|155046.7|154704.7|155013.1|154671.1|7
1653947810000|2022-05-30 21:56:50|155036.4|154694.4|155022.9|154680.9|155041.8|154699.8|155022.9|154680.9|4
1653947820000|2022-05-30 21:57:00|155027.3|154685.3|155032.9|154690.9|155032.9|154690.9|155018.8|154676.8|4
1653947830000|2022-05-30 21:57:10|155026.8|154684.8|154997.9|154655.9|155026.8|154684.8|154986.3|154644.3|5
1653947840000|2022-05-30 21:57:20|154990.7|154648.7|155025.1|154683.1|155035|154693|154990.7|154648.7|6
1653947850000|2022-05-30 21:57:30|155049.6|154707.6|155034.9|154692.9|155049.6|154707.6|155034.9|154692.9|3
1653947860000|2022-05-30 21:57:40|155005.7|154663.7|155032|154690|155040.9|154698.9|155005.7|154663.7|6
1653947880000|2022-05-30 21:58:00|155022|154680|155073.9|154731.9|155073.9|154731.9|155022|154680|2
1653947890000|2022-05-30 21:58:10|155016|154674|155076.2|154734.2|155076.2|154734.2|155015.7|154673.7|6
1653947900000|2022-05-30 21:58:20|155052|154710|155042.3|154700.3|155059.9|154717.9|155042.3|154700.3|7
1653947910000|2022-05-30 21:58:30|155009.1|154667.1|155036.4|154694.4|155045.4|154703.4|155009.1|154667.1|10
1653947920000|2022-05-30 21:58:40|155037|154695|155062|154720|155066.4|154724.4|155030.5|154688.5|5
1653947930000|2022-05-30 21:58:50|155023.4|154681.4|155037.8|154695.8|155045|154703|155022.8|154680.8|9
1653947940000|2022-05-30 21:59:00|155039.7|154697.7|155042.5|154700.5|155045.5|154703.5|155034.4|154692.4|5
1653947950000|2022-05-30 21:59:10|155044.6|154702.6|155029.1|154687.1|155059.5|154717.5|155014.9|154672.9|6
1653947960000|2022-05-30 21:59:20|155032.9|154690.9|155050.7|154708.7|155064.1|154722.1|155027.5|154685.5|6
1653947970000|2022-05-30 21:59:30|155071.4|154729.4|155026|154684|155071.4|154729.4|155019.6|154677.6|9
1653947980000|2022-05-30 21:59:40|155029.7|154687.7|155038.1|154696.1|155038.1|154696.1|155029.7|154687.7|3
1653947990000|2022-05-30 21:59:50|155022.1|154680.1|155025.5|154683.5|155027.9|154685.9|155021.9|154679.9|4
1653948000000|2022-05-30 22:00:00|155009.9|154667.9|155081.7|154739.7|155092.2|154750.2|155009.9|154667.9|33
1653948010000|2022-05-30 22:00:10|155082.3|154740.3|155078.3|154736.3|155085.1|154743.1|155056.3|154714.3|21
1653948020000|2022-05-30 22:00:20|155070.5|154728.5|155071.6|154729.6|155078.4|154736.4|155069.7|154727.7|31
1653948030000|2022-05-30 22:00:30|155071.7|154729.7|155085.7|154743.7|155086.3|154744.3|155068.3|154726.3|19
1653948040000|2022-05-30 22:00:40|155085.1|154743.1|155073.8|154731.8|155085.1|154743.1|155065.7|154723.7|14
1653948050000|2022-05-30 22:00:50|155075.2|154733.2|155078.1|154736.1|155078.1|154736.1|155062.6|154720.6|9
1653948060000|2022-05-30 22:01:00|155095.9|154753.9|155083.2|154741.2|155095.9|154753.9|155076.9|154734.9|14
1653948070000|2022-05-30 22:01:10|155078.6|154736.6|155089.3|154747.3|155100.6|154758.6|155078.6|154736.6|9
1653948080000|2022-05-30 22:01:20|155087.4|154745.4|155086.8|154744.8|155099.5|154757.5|155081.4|154739.4|11
1653948090000|2022-05-30 22:01:30|155085.4|154743.4|155090|154748|155092.5|154750.5|155084.8|154742.8|9
1653948100000|2022-05-30 22:01:40|155091.3|154749.3|155095.5|154753.5|155097.9|154755.9|155089.2|154747.2|12
1653948110000|2022-05-30 22:01:50|155085.9|154743.9|155096.3|154754.3|155096.3|154754.3|155082.6|154740.6|7
1653948120000|2022-05-30 22:02:00|155091.4|154749.4|155096.5|154754.5|155096.5|154754.5|155091.4|154749.4|8
1653948130000|2022-05-30 22:02:10|155093.6|154751.6|155100.6|154758.6|155106.3|154764.3|155093.6|154751.6|5
1653948140000|2022-05-30 22:02:20|155074.9|154732.9|155089.3|154747.3|155089.3|154747.3|155074.3|154732.3|8
1653948150000|2022-05-30 22:02:30|155089.5|154747.5|155086|154744|155090.3|154748.3|155079.4|154737.4|8
1653948160000|2022-05-30 22:02:40|155093.9|154751.9|155097.7|154755.7|155097.8|154755.8|155091.7|154749.7|4
1653948170000|2022-05-30 22:02:50|155090.4|154748.4|155091.9|154749.9|155106.8|154764.8|155072.4|154730.4|10
1653948180000|2022-05-30 22:03:00|155094.6|154752.6|155099.2|154757.2|155109.9|154767.9|155086.8|154744.8|17
1653948190000|2022-05-30 22:03:10|155101.4|154759.4|155100|154758|155103.3|154761.3|155093.5|154751.5|13
1653948200000|2022-05-30 22:03:20|155102.7|154760.7|155109.9|154767.9|155109.9|154767.9|155098.8|154756.8|10
1653948210000|2022-05-30 22:03:30|155108.4|154766.4|155100.6|154758.6|155108.4|154766.4|155093.7|154751.7|9
1653948220000|2022-05-30 22:03:40|155107.9|154765.9|155098|154756|155110.3|154768.3|155098|154756|8
1653948230000|2022-05-30 22:03:50|155104.9|154762.9|155092.2|154750.2|155104.9|154762.9|155088.8|154746.8|6
1653948240000|2022-05-30 22:04:00|155098.1|154756.1|155104.3|154762.3|155104.3|154762.3|155093.8|154751.8|5
1653948250000|2022-05-30 22:04:10|155102|154760|155092.6|154750.6|155102|154760|155092.6|154750.6|6
1653948260000|2022-05-30 22:04:20|155095.3|154753.3|155081.5|154739.5|155098|154756|155073.7|154731.7|5
1653948270000|2022-05-30 22:04:30|155089.5|154747.5|155106.9|154764.9|155120.2|154778.2|155088.1|154746.1|6
1653948280000|2022-05-30 22:04:40|155092.1|154750.1|155090.5|154748.5|155101.6|154759.6|155085.2|154743.2|7
1653948290000|2022-05-30 22:04:50|155096.4|154754.4|155102.9|154760.9|155113.5|154771.5|155093.3|154751.3|7
1653948300000|2022-05-30 22:05:00|155101.9|154759.9|155120.2|154778.2|155120.2|154778.2|155092.1|154750.1|12
1653948310000|2022-05-30 22:05:10|155120.8|154778.8|155092.5|154750.5|155122.5|154780.5|155081.6|154739.6|13
1653948320000|2022-05-30 22:05:20|155095.1|154753.1|155087|154745|155095.1|154753.1|155073.5|154731.5|13
1653948330000|2022-05-30 22:05:30|155093|154751|155091.9|154749.9|155099.9|154757.9|155074.9|154732.9|10
1653948340000|2022-05-30 22:05:40|155088.9|154746.9|155105.4|154763.4|155116.2|154774.2|155088.9|154746.9|9
1653948350000|2022-05-30 22:05:50|155066.1|154724.1|155095.3|154753.3|155095.3|154753.3|155066.1|154724.1|6
1653948360000|2022-05-30 22:06:00|155097.4|154755.4|155117.5|154775.5|155117.5|154775.5|155089.2|154747.2|7
1653948370000|2022-05-30 22:06:10|155118.9|154776.9|155096.3|154754.3|155121.8|154779.8|155059.8|154717.8|9
1653948380000|2022-05-30 22:06:20|155072.8|154730.8|155059.2|154717.2|155087.2|154745.2|155059.2|154717.2|11
1653948390000|2022-05-30 22:06:30|155051.9|154709.9|155067.2|154725.2|155068.1|154726.1|155040.2|154698.2|7
1653948400000|2022-05-30 22:06:40|155051.7|154709.7|155077.2|154735.2|155086.7|154744.7|155051.7|154709.7|9
1653948410000|2022-05-30 22:06:50|155079.4|154737.4|155065.9|154723.9|155079.4|154737.4|155053.7|154711.7|7
1653948420000|2022-05-30 22:07:00|155066.5|154724.5|155058|154716|155066.5|154724.5|155056.2|154714.2|4
1653948430000|2022-05-30 22:07:10|155064.3|154722.3|155011.5|154669.5|155065.7|154723.7|155011.5|154669.5|7
1653948440000|2022-05-30 22:07:20|155034.2|154692.2|155037.9|154695.9|155096.8|154754.8|155019.4|154677.4|5
1653948450000|2022-05-30 22:07:30|155045.6|154703.6|155101.2|154759.2|155101.2|154759.2|155021.2|154679.2|8
1653948460000|2022-05-30 22:07:40|155083.1|154741.1|155078.3|154736.3|155083.1|154741.1|155052.7|154710.7|5
1653948470000|2022-05-30 22:07:50|155080.9|154738.9|155048|154706|155084.7|154742.7|155048|154706|6
1653948480000|2022-05-30 22:08:00|155052.6|154710.6|155053.2|154711.2|155054.4|154712.4|155035.3|154693.3|15
1653948490000|2022-05-30 22:08:10|155020.7|154678.7|155046.5|154704.5|155062.4|154720.4|155008.5|154666.5|12
1653948500000|2022-05-30 22:08:20|155077.4|154735.4|155085.7|154743.7|155087.9|154745.9|155071|154729|5
1653948510000|2022-05-30 22:08:30|155045.2|154703.2|155067.3|154725.3|155067.3|154725.3|155034.2|154692.2|5
1653948520000|2022-05-30 22:08:40|155074.2|154732.2|155068.3|154726.3|155076.3|154734.3|155068.3|154726.3|3
1653948530000|2022-05-30 22:08:50|155076.3|154734.3|155082.4|154740.4|155120.1|154778.1|155026.2|154684.2|6
1653948540000|2022-05-30 22:09:00|155124.5|154782.5|155124.5|154782.5|155127.5|154785.5|155119.9|154777.9|4
1653948550000|2022-05-30 22:09:10|155120|154778|155108.5|154766.5|155127.5|154785.5|155008.4|154666.4|6
1653948560000|2022-05-30 22:09:20|155114.7|154772.7|155117.8|154775.8|155121.9|154779.9|155114.7|154772.7|3
1653948570000|2022-05-30 22:09:30|155116.6|154774.6|155120|154778|155120|154778|155116.4|154774.4|3
1653948580000|2022-05-30 22:09:40|155031.7|154689.7|155054.8|154712.8|155054.8|154712.8|155031.7|154689.7|6
1653948590000|2022-05-30 22:09:50|155025.2|154683.2|155036.3|154694.3|155036.3|154694.3|155004.2|154662.2|7
1653948600000|2022-05-30 22:10:00|155076.8|154734.8|155017.2|154675.2|155115.4|154773.4|154986|154644|7
1653948610000|2022-05-30 22:10:10|155081.6|154739.6|155083.7|154741.7|155083.7|154741.7|155046.6|154704.6|5
1653948620000|2022-05-30 22:10:20|155083.1|154741.1|155045.1|154703.1|155083.1|154741.1|155044.9|154702.9|5
1653948630000|2022-05-30 22:10:30|155054.8|154712.8|155048|154706|155063.9|154721.9|155035.7|154693.7|5
1653948640000|2022-05-30 22:10:40|155063.8|154721.8|155006.2|154664.2|155115.3|154773.3|155006.2|154664.2|4
1653948650000|2022-05-30 22:10:50|155064.3|154722.3|155115.3|154773.3|155115.3|154773.3|155064.3|154722.3|2
1653948660000|2022-05-30 22:11:00|155006.2|154664.2|155051|154709|155051|154709|155006.2|154664.2|3
1653948670000|2022-05-30 22:11:10|155115.3|154773.3|155115.3|154773.3|155115.3|154773.3|155115.3|154773.3|1
1653948680000|2022-05-30 22:11:20|155020.4|154678.4|155087|154745|155087|154745|155020.4|154678.4|4
1653948690000|2022-05-30 22:11:30|155028.8|154686.8|155053.1|154711.1|155105.3|154763.3|155028.8|154686.8|22
1653948700000|2022-05-30 22:11:40|155042.1|154700.1|155057.2|154715.2|155078.4|154736.4|155036.6|154694.6|5
1653948710000|2022-05-30 22:11:50|155068.7|154726.7|155085.4|154743.4|155085.4|154743.4|155068.7|154726.7|4
1653948720000|2022-05-30 22:12:00|155061.6|154719.6|155089.8|154747.8|155089.8|154747.8|155056.3|154714.3|9
1653948730000|2022-05-30 22:12:10|155089|154747|155092.8|154750.8|155101.2|154759.2|155089|154747|5
1653948740000|2022-05-30 22:12:20|155124|154782|155068.2|154726.2|155127|154785|155068.2|154726.2|3
1653948750000|2022-05-30 22:12:30|155084.7|154742.7|155120.6|154778.6|155120.6|154778.6|155080.4|154738.4|4
1653948760000|2022-05-30 22:12:40|155051.6|154709.6|155051.7|154709.7|155051.7|154709.7|155051.6|154709.6|2
1653948770000|2022-05-30 22:12:50|155078.6|154736.6|155074.3|154732.3|155079.8|154737.8|155047.6|154705.6|6
1653948780000|2022-05-30 22:13:00|155098.1|154756.1|155097.6|154755.6|155098.1|154756.1|155093.7|154751.7|4
1653948790000|2022-05-30 22:13:10|155092.1|154750.1|155095.4|154753.4|155095.4|154753.4|155039|154697|4
1653948800000|2022-05-30 22:13:20|155091|154749|155124|154782|155124|154782|155084.8|154742.8|4
1653948810000|2022-05-30 22:13:30|155029.5|154687.5|155074.8|154732.8|155095.4|154753.4|155029.5|154687.5|5
1653948820000|2022-05-30 22:13:40|155029.2|154687.2|155058.2|154716.2|155068.3|154726.3|155017.1|154675.1|15
1653948830000|2022-05-30 22:13:50|155045.9|154703.9|155067.9|154725.9|155067.9|154725.9|155027.5|154685.5|15
1653948840000|2022-05-30 22:14:00|155067.3|154725.3|155084.9|154742.9|155085.9|154743.9|155062.2|154720.2|20
1653948850000|2022-05-30 22:14:10|155089.3|154747.3|155089.3|154747.3|155089.3|154747.3|155070.7|154728.7|19
1653948860000|2022-05-30 22:14:20|155091.2|154749.2|155077.1|154735.1|155098.8|154756.8|155075.9|154733.9|16
1653948870000|2022-05-30 22:14:30|155078.5|154736.5|155089.2|154747.2|155109.7|154767.7|155070.6|154728.6|14
1653948880000|2022-05-30 22:14:40|155077.7|154735.7|155107.2|154765.2|155108.5|154766.5|155077.7|154735.7|14
1653948890000|2022-05-30 22:14:50|155109.8|154767.8|155092.8|154750.8|155109.8|154767.8|155060.6|154718.6|9
1653948900000|2022-05-30 22:15:00|155096.9|154754.9|155085.7|154743.7|155119.6|154777.6|155081.1|154739.1|14
1653948910000|2022-05-30 22:15:10|155092.1|154750.1|155095.4|154753.4|155104.5|154762.5|155092.1|154750.1|9
1653948920000|2022-05-30 22:15:20|155096.1|154754.1|155078.5|154736.5|155100|154758|155077.4|154735.4|8
1653948930000|2022-05-30 22:15:30|155100.7|154758.7|155078.7|154736.7|155100.7|154758.7|155078.7|154736.7|2
1653948940000|2022-05-30 22:15:40|155066.8|154724.8|155093.9|154751.9|155093.9|154751.9|155066.8|154724.8|8
1653948950000|2022-05-30 22:15:50|155094.7|154752.7|155096.3|154754.3|155100.6|154758.6|155066.4|154724.4|6
1653948960000|2022-05-30 22:16:00|155088.9|154746.9|155084.1|154742.1|155091.8|154749.8|155061.6|154719.6|7
1653948970000|2022-05-30 22:16:10|155089.7|154747.7|155112.1|154770.1|155112.1|154770.1|155073.5|154731.5|5
1653948980000|2022-05-30 22:16:20|155106.4|154764.4|155083.4|154741.4|155106.4|154764.4|155069.8|154727.8|7
1653948990000|2022-05-30 22:16:30|155092.8|154750.8|155121.1|154779.1|155131.1|154789.1|155092.8|154750.8|5
1653949000000|2022-05-30 22:16:40|155121.2|154779.2|155083.4|154741.4|155121.2|154779.2|155075.5|154733.5|5
1653949010000|2022-05-30 22:16:50|155089.6|154747.6|155071.6|154729.6|155092.8|154750.8|155049.8|154707.8|5
1653949020000|2022-05-30 22:17:00|155100.1|154758.1|155096.1|154754.1|155100.1|154758.1|155096.1|154754.1|2
1653949030000|2022-05-30 22:17:10|155125.4|154783.4|155027.7|154685.7|155125.4|154783.4|155027.7|154685.7|2
1653949040000|2022-05-30 22:17:20|155100.1|154758.1|155127.5|154785.5|155153.9|154811.9|155090.6|154748.6|7
1653949050000|2022-05-30 22:17:30|155046.7|154704.7|155085.3|154743.3|155085.3|154743.3|155046.7|154704.7|6
1653949060000|2022-05-30 22:17:40|155067.4|154725.4|155074.6|154732.6|155075.4|154733.4|155067.4|154725.4|3
1653949070000|2022-05-30 22:17:50|155073.9|154731.9|155081.9|154739.9|155081.9|154739.9|155073.9|154731.9|4
1653949080000|2022-05-30 22:18:00|155056.3|154714.3|155067.5|154725.5|155067.5|154725.5|155054.4|154712.4|7
1653949090000|2022-05-30 22:18:10|155067.6|154725.6|155067.8|154725.8|155067.8|154725.8|155067.6|154725.6|2
1653949100000|2022-05-30 22:18:20|155120.8|154778.8|155064.1|154722.1|155120.8|154778.8|155024.6|154682.6|5
1653949110000|2022-05-30 22:18:30|155113|154771|155113|154771|155113|154771|155108.4|154766.4|3
1653949120000|2022-05-30 22:18:40|155017.7|154675.7|155041.1|154699.1|155052.1|154710.1|155017.7|154675.7|4
1653949130000|2022-05-30 22:18:50|155059.7|154717.7|155125.9|154783.9|155125.9|154783.9|155059.7|154717.7|6
1653949140000|2022-05-30 22:19:00|155050.9|154708.9|155089.2|154747.2|155089.2|154747.2|155035.5|154693.5|5
1653949150000|2022-05-30 22:19:10|155085|154743|155124|154782|155125.9|154783.9|155085|154743|3
1653949160000|2022-05-30 22:19:20|155120.8|154778.8|155077.5|154735.5|155120.8|154778.8|155068.9|154726.9|4
1653949170000|2022-05-30 22:19:30|155054.4|154712.4|155067.1|154725.1|155095.6|154753.6|155054.4|154712.4|14
1653949180000|2022-05-30 22:19:40|155068.5|154726.5|155082|154740|155083.5|154741.5|155062|154720|19
1653949190000|2022-05-30 22:19:50|155082.1|154740.1|155095.5|154753.5|155095.5|154753.5|155082|154740|4
1653949200000|2022-05-30 22:20:00|155069.2|154727.2|155087.5|154745.5|155087.5|154745.5|155069.2|154727.2|4
1653949220000|2022-05-30 22:20:20|155074.8|154732.8|155092.6|154750.6|155092.6|154750.6|155074.8|154732.8|4
1653949240000|2022-05-30 22:20:40|155041.9|154699.9|155041.9|154699.9|155041.9|154699.9|155041.9|154699.9|1
1653949250000|2022-05-30 22:20:50|155092.8|154750.8|155096.7|154754.7|155096.7|154754.7|155092.8|154750.8|2
1653949260000|2022-05-30 22:21:00|155088.5|154746.5|155119.5|154777.5|155120.5|154778.5|155088.5|154746.5|5
1653949270000|2022-05-30 22:21:10|155111.9|154769.9|155081.5|154739.5|155116.4|154774.4|155081.5|154739.5|10
1653949280000|2022-05-30 22:21:20|155092.5|154750.5|155109.6|154767.6|155109.6|154767.6|155090|154748|13
1653949290000|2022-05-30 22:21:30|155107.9|154765.9|155109.4|154767.4|155111.1|154769.1|155106.9|154764.9|7
1653949300000|2022-05-30 22:21:40|155108.4|154766.4|155071.9|154729.9|155108.5|154766.5|155071.9|154729.9|6
1653949310000|2022-05-30 22:21:50|155055.2|154713.2|155097|154755|155097|154755|155055.2|154713.2|7
1653949320000|2022-05-30 22:22:00|155096.9|154754.9|155120.6|154778.6|155129.7|154787.7|155096.9|154754.9|4
1653949330000|2022-05-30 22:22:10|155079.8|154737.8|155083.7|154741.7|155101.5|154759.5|155077|154735|10
1653949340000|2022-05-30 22:22:20|155092|154750|155106.9|154764.9|155107|154765|155092|154750|3
1653949350000|2022-05-30 22:22:30|155107|154765|155129.8|154787.8|155129.8|154787.8|155106|154764|6
1653949360000|2022-05-30 22:22:40|155128.8|154786.8|155081.2|154739.2|155130.2|154788.2|155081.2|154739.2|4
1653949370000|2022-05-30 22:22:50|155090.6|154748.6|155125.4|154783.4|155125.4|154783.4|155090.6|154748.6|2
1653949380000|2022-05-30 22:23:00|155112|154770|155073.6|154731.6|155123.4|154781.4|155064|154722|5
1653949390000|2022-05-30 22:23:10|155094.2|154752.2|155107.1|154765.1|155107.1|154765.1|155094.2|154752.2|3
1653949400000|2022-05-30 22:23:20|155091.4|154749.4|155067.3|154725.3|155108.1|154766.1|155062.9|154720.9|7
1653949410000|2022-05-30 22:23:30|155089.1|154747.1|155128.4|154786.4|155130.2|154788.2|155089.1|154747.1|4
1653949420000|2022-05-30 22:23:40|155127.5|154785.5|155058.2|154716.2|155128.4|154786.4|155058.2|154716.2|5
1653949430000|2022-05-30 22:23:50|155081.5|154739.5|155115.2|154773.2|155130.2|154788.2|155081.5|154739.5|4
1653949440000|2022-05-30 22:24:00|155119.1|154777.1|155064.1|154722.1|155125|154783|155053.9|154711.9|5
1653949450000|2022-05-30 22:24:10|155075.5|154733.5|155094.5|154752.5|155107|154765|155075.5|154733.5|6
1653949460000|2022-05-30 22:24:20|155056.6|154714.6|155068.5|154726.5|155068.5|154726.5|155056.6|154714.6|2
1653949470000|2022-05-30 22:24:30|155038.3|154696.3|155059|154717|155059|154717|155038.3|154696.3|2
1653949480000|2022-05-30 22:24:40|155026.1|154684.1|155072.9|154730.9|155072.9|154730.9|155026.1|154684.1|5
1653949490000|2022-05-30 22:24:50|155120.9|154778.9|155110.1|154768.1|155120.9|154778.9|155104.8|154762.8|3
1653949500000|2022-05-30 22:25:00|155112.9|154770.9|155065.3|154723.3|155112.9|154770.9|155037.4|154695.4|9
1653949510000|2022-05-30 22:25:10|155061.5|154719.5|155063|154721|155065.9|154723.9|155048.4|154706.4|12
1653949520000|2022-05-30 22:25:20|155073|154731|155063.9|154721.9|155073|154731|155039.7|154697.7|9
1653949530000|2022-05-30 22:25:30|155069.2|154727.2|155129.4|154787.4|155129.4|154787.4|155069.2|154727.2|3
1653949540000|2022-05-30 22:25:40|155076.5|154734.5|155084.3|154742.3|155088.2|154746.2|155039.1|154697.1|8
1653949550000|2022-05-30 22:25:50|155117.9|154775.9|155117.9|154775.9|155117.9|154775.9|155117.9|154775.9|1
1653949560000|2022-05-30 22:26:00|155046.4|154704.4|155089.5|154747.5|155098.6|154756.6|155043.9|154701.9|15
1653949570000|2022-05-30 22:26:10|155087.8|154745.8|155102|154760|155103.4|154761.4|155083.8|154741.8|16
1653949580000|2022-05-30 22:26:20|155071.1|154729.1|155092.6|154750.6|155103.7|154761.7|155071.1|154729.1|12
1653949590000|2022-05-30 22:26:30|155092.5|154750.5|155108.1|154766.1|155108.1|154766.1|155088.8|154746.8|14
1653949600000|2022-05-30 22:26:40|155110.4|154768.4|155098.2|154756.2|155110.4|154768.4|155080.4|154738.4|12
1653949610000|2022-05-30 22:26:50|155068.6|154726.6|155108.1|154766.1|155110.8|154768.8|155068.6|154726.6|10
1653949620000|2022-05-30 22:27:00|155109.5|154767.5|155108.5|154766.5|155109.5|154767.5|155108.5|154766.5|2
1653949630000|2022-05-30 22:27:10|155080.4|154738.4|155090.4|154748.4|155096.6|154754.6|155080.4|154738.4|8
1653949640000|2022-05-30 22:27:20|155090.5|154748.5|155093.1|154751.1|155095.5|154753.5|155090.5|154748.5|3
1653949650000|2022-05-30 22:27:30|155112.7|154770.7|155090.1|154748.1|155112.7|154770.7|155066.8|154724.8|10
1653949660000|2022-05-30 22:27:40|155086.2|154744.2|155061.2|154719.2|155100.6|154758.6|155029.3|154687.3|4
1653949670000|2022-05-30 22:27:50|155080.3|154738.3|155083.5|154741.5|155104.4|154762.4|155061.2|154719.2|5
1653949680000|2022-05-30 22:28:00|155087|154745|155115.8|154773.8|155115.8|154773.8|155085.9|154743.9|4
1653949690000|2022-05-30 22:28:10|155111.1|154769.1|155058.7|154716.7|155111.1|154769.1|155058.7|154716.7|3
1653949700000|2022-05-30 22:28:20|155083.8|154741.8|155072.2|154730.2|155083.8|154741.8|155062.7|154720.7|5
1653949710000|2022-05-30 22:28:30|155068.9|154726.9|155053.4|154711.4|155077.7|154735.7|155053.4|154711.4|7
1653949720000|2022-05-30 22:28:40|155046.3|154704.3|155046.8|154704.8|155063.5|154721.5|155040.4|154698.4|6
1653949730000|2022-05-30 22:28:50|155054.6|154712.6|155085.8|154743.8|155087.1|154745.1|155017.8|154675.8|12
1653949740000|2022-05-30 22:29:00|155085.5|154743.5|155004.5|154662.5|155089.8|154747.8|155004.5|154662.5|17
1653949750000|2022-05-30 22:29:10|154979.6|154637.6|155080.4|154738.4|155080.4|154738.4|154979.6|154637.6|9
1653949760000|2022-05-30 22:29:20|155082.8|154740.8|155079.3|154737.3|155085.6|154743.6|155071.1|154729.1|7
1653949770000|2022-05-30 22:29:30|155076.6|154734.6|155092.7|154750.7|155092.7|154750.7|155068.2|154726.2|7
1653949780000|2022-05-30 22:29:40|155084.6|154742.6|155041.6|154699.6|155084.6|154742.6|155041.6|154699.6|2
1653949790000|2022-05-30 22:29:50|155078.7|154736.7|155071|154729|155115.3|154773.3|155071|154729|3
1653949800000|2022-05-30 22:30:00|155075.4|154733.4|155098.8|154756.8|155098.8|154756.8|155071.5|154729.5|7
1653949810000|2022-05-30 22:30:10|155044.2|154702.2|155081.1|154739.1|155081.1|154739.1|155041.5|154699.5|4
1653949820000|2022-05-30 22:30:20|155074.3|154732.3|155081.1|154739.1|155081.1|154739.1|155069.7|154727.7|4
1653949830000|2022-05-30 22:30:30|155054.1|154712.1|155082.6|154740.6|155082.6|154740.6|155033.2|154691.2|5
1653949840000|2022-05-30 22:30:40|155114.8|154772.8|155114.8|154772.8|155114.8|154772.8|155114.8|154772.8|1
1653949850000|2022-05-30 22:30:50|155114.7|154772.7|155095.7|154753.7|155116.5|154774.5|155058.9|154716.9|7
1653949860000|2022-05-30 22:31:00|155061.9|154719.9|155054.4|154712.4|155071.8|154729.8|155051.1|154709.1|11
1653949870000|2022-05-30 22:31:10|155053.7|154711.7|155096.5|154754.5|155096.6|154754.6|155053.7|154711.7|8
1653949880000|2022-05-30 22:31:20|155098.8|154756.8|155113.2|154771.2|155114.7|154772.7|155090.2|154748.2|5
1653949890000|2022-05-30 22:31:30|155117|154775|155115|154773|155117|154775|155098.6|154756.6|7
1653949900000|2022-05-30 22:31:40|155042.1|154700.1|155087.7|154745.7|155102.4|154760.4|155042.1|154700.1|5
1653949910000|2022-05-30 22:31:50|155089.7|154747.7|155091.8|154749.8|155098.5|154756.5|155089.3|154747.3|5
1653949920000|2022-05-30 22:32:00|155039.1|154697.1|155072.7|154730.7|155072.7|154730.7|155031.4|154689.4|7
1653949930000|2022-05-30 22:32:10|155037.9|154695.9|155071.6|154729.6|155084.3|154742.3|155037.9|154695.9|7
1653949940000|2022-05-30 22:32:20|155077.2|154735.2|155077.3|154735.3|155077.3|154735.3|155077.2|154735.2|2
1653949950000|2022-05-30 22:32:30|155114.1|154772.1|155099.9|154757.9|155116.1|154774.1|155057|154715|7
1653949960000|2022-05-30 22:32:40|155097.1|154755.1|155093|154751|155097.1|154755.1|155088.2|154746.2|3
1653949970000|2022-05-30 22:32:50|155117.4|154775.4|155071.9|154729.9|155117.4|154775.4|155022.8|154680.8|6
1653949980000|2022-05-30 22:33:00|155042.4|154700.4|155080.7|154738.7|155080.7|154738.7|155036.2|154694.2|5
1653949990000|2022-05-30 22:33:10|155094.5|154752.5|155015|154673|155096.5|154754.5|155015|154673|10
1653950000000|2022-05-30 22:33:20|155044.3|154702.3|155068.2|154726.2|155075.9|154733.9|155044.3|154702.3|4
1653950010000|2022-05-30 22:33:30|155071.2|154729.2|155075.9|154733.9|155075.9|154733.9|155067|154725|3
1653950020000|2022-05-30 22:33:40|155111.2|154769.2|155012.1|154670.1|155121.3|154779.3|155012.1|154670.1|6
1653950030000|2022-05-30 22:33:50|155033.5|154691.5|155085.8|154743.8|155085.8|154743.8|155033.5|154691.5|6
1653950040000|2022-05-30 22:34:00|155077.9|154735.9|155077.9|154735.9|155077.9|154735.9|155077.9|154735.9|1
1653950050000|2022-05-30 22:34:10|155023.4|154681.4|155067|154725|155067|154725|155000.4|154658.4|6
1653950060000|2022-05-30 22:34:20|155052.4|154710.4|155067|154725|155067|154725|155052.4|154710.4|2
1653950070000|2022-05-30 22:34:30|155125.3|154783.3|155111|154769|155125.3|154783.3|155103.9|154761.9|3
1653950080000|2022-05-30 22:34:40|155000.4|154658.4|155092|154750|155092|154750|155000.4|154658.4|3
1653950090000|2022-05-30 22:34:50|155075.3|154733.3|155070.5|154728.5|155087.2|154745.2|155070.5|154728.5|5
1653950100000|2022-05-30 22:35:00|155074|154732|155095|154753|155095|154753|155064.4|154722.4|4
1653950110000|2022-05-30 22:35:10|155008.4|154666.4|155087|154745|155091.8|154749.8|155008.4|154666.4|6
1653950120000|2022-05-30 22:35:20|155085.8|154743.8|155087|154745|155087|154745|155077.8|154735.8|4
1653950130000|2022-05-30 22:35:30|155082.7|154740.7|155069.6|154727.6|155116|154774|154997.9|154655.9|18
1653950140000|2022-05-30 22:35:40|155070|154728|155085|154743|155090.3|154748.3|155070|154728|7
1653950150000|2022-05-30 22:35:50|155087.9|154745.9|155056|154714|155087.9|154745.9|155046.5|154704.5|14
1653950160000|2022-05-30 22:36:00|155058.5|154716.5|155061.7|154719.7|155067.2|154725.2|155040.9|154698.9|9
1653950170000|2022-05-30 22:36:10|155067.1|154725.1|155094.2|154752.2|155098.2|154756.2|155061.8|154719.8|8
1653950180000|2022-05-30 22:36:20|155097.7|154755.7|155084|154742|155097.7|154755.7|155045|154703|8
1653950190000|2022-05-30 22:36:30|155108.5|154766.5|155072.1|154730.1|155108.5|154766.5|155040.3|154698.3|8
1653950200000|2022-05-30 22:36:40|155084|154742|155073.5|154731.5|155084|154742|155048.7|154706.7|9
1653950210000|2022-05-30 22:36:50|155059.4|154717.4|155059.2|154717.2|155062.7|154720.7|155055.9|154713.9|7
1653950220000|2022-05-30 22:37:00|155082.7|154740.7|155064.5|154722.5|155082.7|154740.7|155058.1|154716.1|5
1653950230000|2022-05-30 22:37:10|155023.9|154681.9|155013.1|154671.1|155062.6|154720.6|155013.1|154671.1|5
1653950240000|2022-05-30 22:37:20|155048.6|154706.6|155078.7|154736.7|155078.7|154736.7|155035.1|154693.1|7
1653950250000|2022-05-30 22:37:30|155078.5|154736.5|155014|154672|155078.5|154736.5|155014|154672|2
1653950260000|2022-05-30 22:37:40|155002.9|154660.9|155073.7|154731.7|155073.7|154731.7|155002.9|154660.9|7
1653950270000|2022-05-30 22:37:50|155117.1|154775.1|155068|154726|155118.9|154776.9|155051.6|154709.6|11
1653950280000|2022-05-30 22:38:00|155073.9|154731.9|155069.5|154727.5|155073.9|154731.9|155060.3|154718.3|4
1653950290000|2022-05-30 22:38:10|155065|154723|155061.6|154719.6|155082.7|154740.7|155020.9|154678.9|10
1653950300000|2022-05-30 22:38:20|155063|154721|155060.5|154718.5|155071.5|154729.5|155041.3|154699.3|5
1653950310000|2022-05-30 22:38:30|155075.6|154733.6|155079.3|154737.3|155079.3|154737.3|155009.5|154667.5|8
1653950320000|2022-05-30 22:38:40|155061.7|154719.7|155105.4|154763.4|155105.4|154763.4|155061.7|154719.7|4
1653950330000|2022-05-30 22:38:50|155103.7|154761.7|155059.5|154717.5|155103.7|154761.7|155020.3|154678.3|9
1653950340000|2022-05-30 22:39:00|155042|154700|155033.2|154691.2|155042|154700|155011.3|154669.3|4
1653950350000|2022-05-30 22:39:10|155035.7|154693.7|155060.6|154718.6|155060.7|154718.7|155035.7|154693.7|4
1653950360000|2022-05-30 22:39:20|155053.5|154711.5|155071.1|154729.1|155107.2|154765.2|155053.5|154711.5|4
1653950370000|2022-05-30 22:39:30|155006.3|154664.3|155067.5|154725.5|155067.5|154725.5|155006.3|154664.3|4
1653950380000|2022-05-30 22:39:40|155076.5|154734.5|155079.9|154737.9|155079.9|154737.9|155071.8|154729.8|3
1653950390000|2022-05-30 22:39:50|155080.6|154738.6|155046.4|154704.4|155080.6|154738.6|155027.3|154685.3|3
1653950400000|2022-05-30 22:40:00|155019.7|154677.7|155038.9|154696.9|155060.3|154718.3|155016.6|154674.6|5
1653950410000|2022-05-30 22:40:10|155014.3|154672.3|155045.7|154703.7|155045.8|154703.8|155014.3|154672.3|4
1653950420000|2022-05-30 22:40:20|155058.1|154716.1|155058.1|154716.1|155058.1|154716.1|155058.1|154716.1|1
1653950430000|2022-05-30 22:40:30|155017.9|154675.9|155118.5|154776.5|155118.5|154776.5|155017.9|154675.9|3
1653950440000|2022-05-30 22:40:40|154974.1|154632.1|155068.6|154726.6|155068.6|154726.6|154971.2|154629.2|3
1653950450000|2022-05-30 22:40:50|155122.2|154780.2|155122.2|154780.2|155128.5|154786.5|155122.2|154780.2|3
1653950460000|2022-05-30 22:41:00|155092.4|154750.4|155105.6|154763.6|155105.6|154763.6|155092.4|154750.4|3
1653950470000|2022-05-30 22:41:10|155104.2|154762.2|155048.6|154706.6|155104.2|154762.2|155024.4|154682.4|5
1653950480000|2022-05-30 22:41:20|155056.4|154714.4|155087.1|154745.1|155087.1|154745.1|155056.4|154714.4|5
1653950490000|2022-05-30 22:41:30|155080.5|154738.5|155000.5|154658.5|155121.8|154779.8|155000.5|154658.5|3
1653950500000|2022-05-30 22:41:40|155059.2|154717.2|155059.2|154717.2|155059.2|154717.2|155034.1|154692.1|3
1653950510000|2022-05-30 22:41:50|155127.5|154785.5|155105.4|154763.4|155127.5|154785.5|155095.5|154753.5|5
1653950520000|2022-05-30 22:42:00|155011|154669|155008.2|154666.2|155049|154707|155008.2|154666.2|3
1653950530000|2022-05-30 22:42:10|155037.8|154695.8|155025|154683|155037.8|154695.8|155014.6|154672.6|3
1653950540000|2022-05-30 22:42:20|155045.2|154703.2|155121.8|154779.8|155126.8|154784.8|154991.4|154649.4|7
1653950550000|2022-05-30 22:42:30|155133.1|154791.1|155061.3|154719.3|155133.1|154791.1|155032.8|154690.8|9
1653950560000|2022-05-30 22:42:40|155049.2|154707.2|155061.8|154719.8|155061.8|154719.8|155049.2|154707.2|2
1653950570000|2022-05-30 22:42:50|155061.4|154719.4|155032.9|154690.9|155061.5|154719.5|155025.9|154683.9|4
1653950580000|2022-05-30 22:43:00|155045.4|154703.4|155042.9|154700.9|155058.3|154716.3|155042.9|154700.9|3
1653950590000|2022-05-30 22:43:10|155057.8|154715.8|155057.8|154715.8|155057.8|154715.8|155057.8|154715.8|1
1653950600000|2022-05-30 22:43:20|155117.4|154775.4|155057.8|154715.8|155117.4|154775.4|154989.7|154647.7|3
1653950610000|2022-05-30 22:43:30|155117.4|154775.4|155117.4|154775.4|155117.4|154775.4|155117.4|154775.4|1
1653950620000|2022-05-30 22:43:40|155079.5|154737.5|155038.6|154696.6|155079.5|154737.5|155011|154669|3
1653950630000|2022-05-30 22:43:50|155117.4|154775.4|155070.7|154728.7|155117.4|154775.4|154982.7|154640.7|5
1653950640000|2022-05-30 22:44:00|155064.3|154722.3|155064|154722|155064.3|154722.3|155024.3|154682.3|8
1653950650000|2022-05-30 22:44:10|155064.8|154722.8|155060.7|154718.7|155064.8|154722.8|155037.1|154695.1|7
1653950660000|2022-05-30 22:44:20|155056.7|154714.7|155074.1|154732.1|155126.2|154784.2|155056.7|154714.7|4
1653950670000|2022-05-30 22:44:30|155091.8|154749.8|155101.4|154759.4|155101.4|154759.4|155091.8|154749.8|2
1653950680000|2022-05-30 22:44:40|155080.6|154738.6|155030.7|154688.7|155086.1|154744.1|155003.6|154661.6|6
1653950690000|2022-05-30 22:44:50|155042.7|154700.7|155082.2|154740.2|155088|154746|155035.5|154693.5|9
1653950700000|2022-05-30 22:45:00|155082.7|154740.7|155085.3|154743.3|155085.3|154743.3|155066.8|154724.8|9
1653950710000|2022-05-30 22:45:10|155090.4|154748.4|155094.9|154752.9|155121.5|154779.5|155088.4|154746.4|10
1653950720000|2022-05-30 22:45:20|155106.9|154764.9|155069.5|154727.5|155106.9|154764.9|155046.9|154704.9|9
1653950730000|2022-05-30 22:45:30|155079.6|154737.6|155085.6|154743.6|155085.7|154743.7|155079.6|154737.6|8
1653950740000|2022-05-30 22:45:40|155086.7|154744.7|155086.7|154744.7|155086.7|154744.7|155086.7|154744.7|1
1653950750000|2022-05-30 22:45:50|155069.3|154727.3|155069.3|154727.3|155069.3|154727.3|155069.3|154727.3|1
1653950760000|2022-05-30 22:46:00|155048.6|154706.6|155068.6|154726.6|155068.7|154726.7|155048.6|154706.6|3
1653950790000|2022-05-30 22:46:30|155109.7|154767.7|155087.5|154745.5|155109.7|154767.7|155023|154681|6
1653950800000|2022-05-30 22:46:40|155082.4|154740.4|155094.4|154752.4|155098.2|154756.2|155082.4|154740.4|6
1653950810000|2022-05-30 22:46:50|155096.7|154754.7|155124.2|154782.2|155125.1|154783.1|155082.8|154740.8|9
1653950820000|2022-05-30 22:47:00|155060.1|154718.1|155095.6|154753.6|155097|154755|155060.1|154718.1|9
1653950830000|2022-05-30 22:47:10|155124|154782|155125.4|154783.4|155125.4|154783.4|155121.6|154779.6|3
1653950840000|2022-05-30 22:47:20|155035.3|154693.3|155076.9|154734.9|155123|154781|155035.3|154693.3|11
1653950850000|2022-05-30 22:47:30|155096|154754|155102|154760|155103|154761|155093.1|154751.1|5
1653950860000|2022-05-30 22:47:40|155047.8|154705.8|155051.7|154709.7|155072|154730|155047.8|154705.8|6
1653950870000|2022-05-30 22:47:50|155055.5|154713.5|155090.7|154748.7|155090.7|154748.7|155055.5|154713.5|3
1653950880000|2022-05-30 22:48:00|155118.2|154776.2|154998.8|154656.8|155118.2|154776.2|154998.8|154656.8|2
1653950890000|2022-05-30 22:48:10|155066.6|154724.6|155014.7|154672.7|155066.6|154724.6|154971.8|154629.8|9
1653950900000|2022-05-30 22:48:20|155054.7|154712.7|155051.9|154709.9|155088.5|154746.5|154958|154616|8
1653950910000|2022-05-30 22:48:30|155008.1|154666.1|155022.9|154680.9|155067.8|154725.8|155008.1|154666.1|6
1653950920000|2022-05-30 22:48:40|155062.4|154720.4|155062.7|154720.7|155066.9|154724.9|155038.9|154696.9|4
1653950930000|2022-05-30 22:48:50|155039.8|154697.8|155010.7|154668.7|155047|154705|154979.2|154637.2|7
1653950940000|2022-05-30 22:49:00|155012.4|154670.4|155081.9|154739.9|155081.9|154739.9|155012.4|154670.4|4
1653950950000|2022-05-30 22:49:10|155008.3|154666.3|155074.6|154732.6|155094.3|154752.3|155008.3|154666.3|6
1653950960000|2022-05-30 22:49:20|154999.5|154657.5|155086.4|154744.4|155086.4|154744.4|154999.5|154657.5|4
1653950970000|2022-05-30 22:49:30|155051.8|154709.8|155082.1|154740.1|155089.7|154747.7|155051.8|154709.8|4
1653950980000|2022-05-30 22:49:40|155029.2|154687.2|155084.6|154742.6|155084.6|154742.6|155029.2|154687.2|5
1653950990000|2022-05-30 22:49:50|155122.5|154780.5|155121.5|154779.5|155124.6|154782.6|155121.5|154779.5|4
1653951000000|2022-05-30 22:50:00|155008.2|154666.2|155050.1|154708.1|155050.1|154708.1|155008.2|154666.2|4
1653951010000|2022-05-30 22:50:10|155043.9|154701.9|155114.8|154772.8|155114.8|154772.8|155043.9|154701.9|8
1653951020000|2022-05-30 22:50:20|155002.8|154660.8|155076.2|154734.2|155076.2|154734.2|155002.8|154660.8|5
1653951030000|2022-05-30 22:50:30|155069|154727|155063.6|154721.6|155069|154727|155063.6|154721.6|2
1653951040000|2022-05-30 22:50:40|155046.5|154704.5|155119.8|154777.8|155119.8|154777.8|155046.5|154704.5|2
1653951050000|2022-05-30 22:50:50|155006|154664|155115.1|154773.1|155115.1|154773.1|155006|154664|3
1653951060000|2022-05-30 22:51:00|155076.8|154734.8|155092.1|154750.1|155092.1|154750.1|155076.8|154734.8|2
1653951070000|2022-05-30 22:51:10|155100.8|154758.8|155100.8|154758.8|155100.8|154758.8|155100.8|154758.8|1
1653951080000|2022-05-30 22:51:20|154984.2|154642.2|155049.7|154707.7|155049.7|154707.7|154984.2|154642.2|3
1653951090000|2022-05-30 22:51:30|155115.1|154773.1|155115.1|154773.1|155115.1|154773.1|155115.1|154773.1|1
1653951100000|2022-05-30 22:51:40|154974.9|154632.9|155049.7|154707.7|155049.7|154707.7|154974.9|154632.9|3
1653951110000|2022-05-30 22:51:50|155115.1|154773.1|155115.1|154773.1|155115.1|154773.1|155115.1|154773.1|1
1653951120000|2022-05-30 22:52:00|154992.4|154650.4|155124.3|154782.3|155128.9|154786.9|154986.9|154644.9|6
1653951130000|2022-05-30 22:52:10|155119.7|154777.7|155127.4|154785.4|155127.4|154785.4|155119.7|154777.7|2
1653951140000|2022-05-30 22:52:20|155122.5|154780.5|155050.4|154708.4|155122.5|154780.5|155029.2|154687.2|5
1653951150000|2022-05-30 22:52:30|155022.3|154680.3|155032.8|154690.8|155032.8|154690.8|154993.2|154651.2|4
1653951160000|2022-05-30 22:52:40|155044.7|154702.7|155032|154690|155044.7|154702.7|155032|154690|2
1653951170000|2022-05-30 22:52:50|155050.9|154708.9|155048|154706|155061|154719|154986.2|154644.2|5
1653951180000|2022-05-30 22:53:00|155020.7|154678.7|155100.6|154758.6|155100.6|154758.6|155020.7|154678.7|3
1653951190000|2022-05-30 22:53:10|155002|154660|155007.7|154665.7|155027.8|154685.8|155002|154660|3
1653951200000|2022-05-30 22:53:20|155030.3|154688.3|155062|154720|155114.9|154772.9|155030.3|154688.3|3
1653951210000|2022-05-30 22:53:30|154946.6|154604.6|155072.8|154730.8|155080.5|154738.5|154946.6|154604.6|5
1653951220000|2022-05-30 22:53:40|155072.7|154730.7|155124.9|154782.9|155124.9|154782.9|155044.7|154702.7|5
1653951230000|2022-05-30 22:53:50|155096.1|154754.1|155019.8|154677.8|155096.1|154754.1|154998.4|154656.4|9
1653951240000|2022-05-30 22:54:00|155005|154663|155002.4|154660.4|155052.2|154710.2|154991.4|154649.4|7
1653951250000|2022-05-30 22:54:10|155028|154686|155012.5|154670.5|155028|154686|154997.1|154655.1|4
1653951260000|2022-05-30 22:54:20|155026.4|154684.4|155003.4|154661.4|155044.1|154702.1|154982.7|154640.7|6
1653951270000|2022-05-30 22:54:30|155048.3|154706.3|154947.1|154605.1|155115.8|154773.8|154945.8|154603.8|5
1653951280000|2022-05-30 22:54:40|155048.5|154706.5|155094.9|154752.9|155094.9|154752.9|155037.7|154695.7|6
1653951290000|2022-05-30 22:54:50|155102.6|154760.6|155029.7|154687.7|155115.3|154773.3|155012.5|154670.5|5
1653951300000|2022-05-30 22:55:00|155055.8|154713.8|155073.1|154731.1|155073.1|154731.1|155055.8|154713.8|3
1653951310000|2022-05-30 22:55:10|155072.8|154730.8|155127.8|154785.8|155127.8|154785.8|155068.2|154726.2|3
1653951320000|2022-05-30 22:55:20|155123|154781|154994.8|154652.8|155123|154781|154994.8|154652.8|6
1653951330000|2022-05-30 22:55:30|155031.1|154689.1|155075|154733|155075|154733|155031.1|154689.1|3
1653951340000|2022-05-30 22:55:40|155059.6|154717.6|155015.1|154673.1|155079.4|154737.4|155015.1|154673.1|6
1653951350000|2022-05-30 22:55:50|155054.5|154712.5|155063.8|154721.8|155063.8|154721.8|155054.5|154712.5|3
1653951360000|2022-05-30 22:56:00|155051.5|154709.5|155054.4|154712.4|155059.5|154717.5|155051.5|154709.5|3
1653951370000|2022-05-30 22:56:10|155119.2|154777.2|154991.4|154649.4|155123.9|154781.9|154991.4|154649.4|5
1653951380000|2022-05-30 22:56:20|155061.8|154719.8|155072.1|154730.1|155072.1|154730.1|155061.8|154719.8|3
1653951390000|2022-05-30 22:56:30|155122.6|154780.6|155021.5|154679.5|155122.6|154780.6|155021.5|154679.5|6
1653951400000|2022-05-30 22:56:40|155008.5|154666.5|155029.9|154687.9|155056.2|154714.2|155008.5|154666.5|6
1653951410000|2022-05-30 22:56:50|155055.6|154713.6|155055.6|154713.6|155055.6|154713.6|155040.9|154698.9|3
1653951420000|2022-05-30 22:57:00|155055.8|154713.8|155035.8|154693.8|155055.9|154713.9|155019.8|154677.8|4
1653951430000|2022-05-30 22:57:10|155087.8|154745.8|155060.7|154718.7|155087.8|154745.8|155038|154696|5
1653951440000|2022-05-30 22:57:20|155115.4|154773.4|155114.9|154772.9|155115.4|154773.4|155114.9|154772.9|3
1653951450000|2022-05-30 22:57:30|155080.6|154738.6|155015.6|154673.6|155080.6|154738.6|155003.3|154661.3|7
1653951460000|2022-05-30 22:57:40|155025.7|154683.7|154996.8|154654.8|155043.9|154701.9|154996.8|154654.8|3
1653951470000|2022-05-30 22:57:50|154989.6|154647.6|155043|154701|155043|154701|154989.6|154647.6|3
1653951480000|2022-05-30 22:58:00|155048.6|154706.6|155061.1|154719.1|155061.1|154719.1|155048.6|154706.6|3
1653951490000|2022-05-30 22:58:10|154949.7|154607.7|155049|154707|155049|154707|154949.7|154607.7|3
1653951500000|2022-05-30 22:58:20|155004.8|154662.8|155051.5|154709.5|155051.5|154709.5|155004.8|154662.8|4
1653951510000|2022-05-30 22:58:30|155051|154709|155100.8|154758.8|155100.8|154758.8|155051|154709|3
1653951520000|2022-05-30 22:58:40|154982.8|154640.8|155053.2|154711.2|155053.2|154711.2|154982.8|154640.8|5
1653951530000|2022-05-30 22:58:50|155065.3|154723.3|155122.1|154780.1|155127|154785|155061|154719|6
1653951540000|2022-05-30 22:59:00|155120.9|154778.9|155119.7|154777.7|155120.9|154778.9|155119.6|154777.6|3
1653951550000|2022-05-30 22:59:10|155119.4|154777.4|155022.9|154680.9|155119.4|154777.4|155001.9|154659.9|5
1653951560000|2022-05-30 22:59:20|155044.1|154702.1|155100.3|154758.3|155100.3|154758.3|155044.1|154702.1|4
1653951570000|2022-05-30 22:59:30|155011.1|154669.1|155016.6|154674.6|155025.6|154683.6|154999.1|154657.1|5
1653951580000|2022-05-30 22:59:40|154979.7|154637.7|154980.2|154638.2|154995.1|154653.1|154969.6|154627.6|7
1653951590000|2022-05-30 22:59:50|155025|154683|155041.5|154699.5|155114.5|154772.5|154995.6|154653.6|4
1653951600000|2022-05-30 23:00:00|155133|154791|155078.3|154736.3|155133|154791|154961.9|154619.9|19
1653951610000|2022-05-30 23:00:10|155083.3|154741.3|155049.6|154707.6|155089.1|154747.1|155009.2|154667.2|16
1653951620000|2022-05-30 23:00:20|155068.2|154726.2|155062.2|154720.2|155075.4|154733.4|155052.6|154710.6|27
1653951630000|2022-05-30 23:00:30|155060.5|154718.5|155072.1|154730.1|155082.8|154740.8|155054.8|154712.8|25
1653951640000|2022-05-30 23:00:40|155072.5|154730.5|155057.1|154715.1|155072.8|154730.8|155051.1|154709.1|17
1653951650000|2022-05-30 23:00:50|155052.8|154710.8|155081.9|154739.9|155086.3|154744.3|155013.7|154671.7|28
1653951660000|2022-05-30 23:01:00|155082.9|154740.9|155079.6|154737.6|155093.1|154751.1|155054|154712|24
1653951670000|2022-05-30 23:01:10|155081.6|154739.6|155076.6|154734.6|155089.8|154747.8|155063.3|154721.3|23
1653951680000|2022-05-30 23:01:20|155078.7|154736.7|155058.4|154716.4|155078.7|154736.7|155043.7|154701.7|18
1653951690000|2022-05-30 23:01:30|155051.6|154709.6|155110|154768|155116.2|154774.2|155035.4|154693.4|20
1653951700000|2022-05-30 23:01:40|155109.8|154767.8|155072.9|154730.9|155109.8|154767.8|155045.6|154703.6|19
1653951710000|2022-05-30 23:01:50|155072.8|154730.8|155106.5|154764.5|155109|154767|155003.1|154661.1|14
1653951720000|2022-05-30 23:02:00|155106.8|154764.8|155113.7|154771.7|155113.7|154771.7|155103.4|154761.4|8
1653951730000|2022-05-30 23:02:10|155111.9|154769.9|155109.1|154767.1|155113.2|154771.2|155107.7|154765.7|10
1653951740000|2022-05-30 23:02:20|155110.3|154768.3|155047.8|154705.8|155110.3|154768.3|154937.4|154595.4|7
1653951750000|2022-05-30 23:02:30|155073.7|154731.7|155105.8|154763.8|155107.3|154765.3|155073.7|154731.7|7
1653951760000|2022-05-30 23:02:40|155009.4|154667.4|155055.8|154713.8|155055.9|154713.9|155009.4|154667.4|7
1653951770000|2022-05-30 23:02:50|155067.7|154725.7|155105.7|154763.7|155106.8|154764.8|155065.5|154723.5|8
1653951780000|2022-05-30 23:03:00|155110.8|154768.8|155102.8|154760.8|155110.8|154768.8|155048.4|154706.4|18
1653951790000|2022-05-30 23:03:10|155071.5|154729.5|155072.9|154730.9|155099.5|154757.5|155071.5|154729.5|17
1653951800000|2022-05-30 23:03:20|155070.9|154728.9|155084.6|154742.6|155084.6|154742.6|155070.9|154728.9|10
1653951810000|2022-05-30 23:03:30|155084.5|154742.5|155046.9|154704.9|155084.5|154742.5|154999.4|154657.4|10
1653951820000|2022-05-30 23:03:40|155060.2|154718.2|154984.9|154642.9|155063.4|154721.4|154984.9|154642.9|11
1653951830000|2022-05-30 23:03:50|155004.2|154662.2|155019.5|154677.5|155116.5|154774.5|154945.5|154603.5|11
1653951840000|2022-05-30 23:04:00|154967.3|154625.3|155081.7|154739.7|155088.5|154746.5|154967.3|154625.3|13
1653951850000|2022-05-30 23:04:10|155081.9|154739.9|155012.3|154670.3|155082|154740|155002.2|154660.2|14
1653951860000|2022-05-30 23:04:20|155016.1|154674.1|155003.8|154661.8|155022.5|154680.5|154991.3|154649.3|10
1653951870000|2022-05-30 23:04:30|154985.6|154643.6|155024|154682|155024|154682|154971.3|154629.3|11
1653951880000|2022-05-30 23:04:40|155006.1|154664.1|155047.9|154705.9|155049.3|154707.3|154981.9|154639.9|10
1653951890000|2022-05-30 23:04:50|155008.2|154666.2|154995.6|154653.6|155040.8|154698.8|154988.4|154646.4|8
1653951900000|2022-05-30 23:05:00|154961.4|154619.4|155027.6|154685.6|155031.8|154689.8|154961.4|154619.4|11
1653951910000|2022-05-30 23:05:10|155027.5|154685.5|154979.5|154637.5|155032.8|154690.8|154979.5|154637.5|11
1653951920000|2022-05-30 23:05:20|154987.4|154645.4|155027|154685|155034|154692|154986.4|154644.4|15
1653951930000|2022-05-30 23:05:30|155029.9|154687.9|155073.3|154731.3|155073.3|154731.3|155029.9|154687.9|6
1653951940000|2022-05-30 23:05:40|155073.8|154731.8|154979.3|154637.3|155117|154775|154979.3|154637.3|7
1653951950000|2022-05-30 23:05:50|154982.5|154640.5|155061.4|154719.4|155061.4|154719.4|154982.5|154640.5|5
1653951960000|2022-05-30 23:06:00|155037.3|154695.3|155028.2|154686.2|155063.8|154721.8|155009|154667|5
1653951970000|2022-05-30 23:06:10|154976.9|154634.9|155057.6|154715.6|155057.9|154715.9|154976.5|154634.5|10
1653951980000|2022-05-30 23:06:20|155050.9|154708.9|155026.1|154684.1|155054.6|154712.6|155015.7|154673.7|6
1653951990000|2022-05-30 23:06:30|155058.1|154716.1|155073.2|154731.2|155073.2|154731.2|155058.1|154716.1|3
1653952000000|2022-05-30 23:06:40|155076.1|154734.1|155036.2|154694.2|155081.6|154739.6|155027.8|154685.8|6
1653952010000|2022-05-30 23:06:50|155058.8|154716.8|155061.3|154719.3|155094.9|154752.9|155003|154661|6
1653952020000|2022-05-30 23:07:00|155058.9|154716.9|155091.2|154749.2|155091.2|154749.2|154993.1|154651.1|12
1653952030000|2022-05-30 23:07:10|155086.3|154744.3|155098.8|154756.8|155098.8|154756.8|155044|154702|9
1653952040000|2022-05-30 23:07:20|155093.5|154751.5|155020.9|154678.9|155093.5|154751.5|155002.7|154660.7|13
1653952050000|2022-05-30 23:07:30|155012.2|154670.2|155021.7|154679.7|155050.2|154708.2|155006.9|154664.9|10
1653952060000|2022-05-30 23:07:40|155021.3|154679.3|155031.1|154689.1|155046.9|154704.9|154981.2|154639.2|10
1653952070000|2022-05-30 23:07:50|155044.3|154702.3|155031.6|154689.6|155050.5|154708.5|155013.2|154671.2|11
1653952080000|2022-05-30 23:08:00|154990.7|154648.7|155092.7|154750.7|155094.9|154752.9|154990.7|154648.7|9
1653952090000|2022-05-30 23:08:10|155081|154739|155079.9|154737.9|155088.3|154746.3|155060.2|154718.2|7
1653952100000|2022-05-30 23:08:20|155091.5|154749.5|155080.5|154738.5|155091.5|154749.5|155055.5|154713.5|6
1653952110000|2022-05-30 23:08:30|155085.8|154743.8|155109.3|154767.3|155118.6|154776.6|155085.8|154743.8|8
1653952120000|2022-05-30 23:08:40|155111.9|154769.9|155021.4|154679.4|155111.9|154769.9|155017|154675|7
1653952130000|2022-05-30 23:08:50|155039.5|154697.5|155048.1|154706.1|155094.7|154752.7|155020.1|154678.1|7
1653952140000|2022-05-30 23:09:00|155055.9|154713.9|155091.1|154749.1|155091.1|154749.1|155055.9|154713.9|5
1653952150000|2022-05-30 23:09:10|155048.5|154706.5|155059.8|154717.8|155073.4|154731.4|155010.9|154668.9|8
1653952160000|2022-05-30 23:09:20|155053.2|154711.2|155021.3|154679.3|155054.1|154712.1|155016.6|154674.6|6
1653952170000|2022-05-30 23:09:30|155026.6|154684.6|155031.3|154689.3|155031.3|154689.3|155026.6|154684.6|2
1653952180000|2022-05-30 23:09:40|155060.6|154718.6|155043.5|154701.5|155067.6|154725.6|155030.9|154688.9|7
1653952190000|2022-05-30 23:09:50|154956.8|154614.8|155073.9|154731.9|155073.9|154731.9|154956.8|154614.8|8
1653952200000|2022-05-30 23:10:00|155068.2|154726.2|155004.6|154662.6|155068.2|154726.2|154985.1|154643.1|9
1653952210000|2022-05-30 23:10:10|154987.1|154645.1|154987.9|154645.9|154999.8|154657.8|154979.5|154637.5|7
1653952220000|2022-05-30 23:10:20|155009.4|154667.4|154976.4|154634.4|155009.4|154667.4|154965.7|154623.7|9
1653952230000|2022-05-30 23:10:30|155001.1|154659.1|155000.8|154658.8|155029.8|154687.8|154957|154615|8
1653952240000|2022-05-30 23:10:40|154997.3|154655.3|155023.5|154681.5|155045.9|154703.9|154978.7|154636.7|10
1653952250000|2022-05-30 23:10:50|154996.7|154654.7|155029.9|154687.9|155029.9|154687.9|154976.8|154634.8|8
1653952260000|2022-05-30 23:11:00|155029.8|154687.8|154997.6|154655.6|155029.8|154687.8|154984.2|154642.2|14
1653952270000|2022-05-30 23:11:10|154987.2|154645.2|155053.5|154711.5|155053.5|154711.5|154987.2|154645.2|9
1653952280000|2022-05-30 23:11:20|154982.1|154640.1|155020.5|154678.5|155035.4|154693.4|154978.3|154636.3|6
1653952290000|2022-05-30 23:11:30|154981|154639|155031.3|154689.3|155043.9|154701.9|154981|154639|9
1653952300000|2022-05-30 23:11:40|155036.6|154694.6|155024.8|154682.8|155050.7|154708.7|155019.2|154677.2|5
1653952310000|2022-05-30 23:11:50|155041.7|154699.7|155029.6|154687.6|155041.7|154699.7|155003|154661|8
1653952320000|2022-05-30 23:12:00|155029.4|154687.4|154994.1|154652.1|155029.4|154687.4|154987.7|154645.7|10
1653952330000|2022-05-30 23:12:10|155026.4|154684.4|155000.9|154658.9|155033.3|154691.3|154994.8|154652.8|10
1653952340000|2022-05-30 23:12:20|155003.2|154661.2|155036.2|154694.2|155036.2|154694.2|154982.9|154640.9|8
1653952350000|2022-05-30 23:12:30|155003|154661|154997.8|154655.8|155029.9|154687.9|154997.8|154655.8|5
1653952360000|2022-05-30 23:12:40|154964.5|154622.5|155088.1|154746.1|155088.1|154746.1|154964.5|154622.5|12
1653952370000|2022-05-30 23:12:50|155070.4|154728.4|155112.6|154770.6|155113.4|154771.4|155070.4|154728.4|10
1653952380000|2022-05-30 23:13:00|155113.2|154771.2|155079.1|154737.1|155113.6|154771.6|155023.4|154681.4|12
1653952390000|2022-05-30 23:13:10|155090.6|154748.6|155107|154765|155113.6|154771.6|155076.1|154734.1|5
1653952400000|2022-05-30 23:13:20|155106.8|154764.8|155023.9|154681.9|155107|154765|155014|154672|10
1653952410000|2022-05-30 23:13:30|155036|154694|155061.1|154719.1|155075.4|154733.4|155004|154662|17
1653952420000|2022-05-30 23:13:40|155065.4|154723.4|155087.8|154745.8|155091.7|154749.7|155049.4|154707.4|13
1653952430000|2022-05-30 23:13:50|155090|154748|155081.9|154739.9|155090|154748|155081.8|154739.8|10
1653952440000|2022-05-30 23:14:00|155079.6|154737.6|155057.1|154715.1|155087.6|154745.6|155054.2|154712.2|10
1653952450000|2022-05-30 23:14:10|155060.6|154718.6|155055.7|154713.7|155074.5|154732.5|155002|154660|11
1653952460000|2022-05-30 23:14:20|155049|154707|155037.8|154695.8|155058.2|154716.2|155024.7|154682.7|10
1653952470000|2022-05-30 23:14:30|155020.2|154678.2|155043.1|154701.1|155047.8|154705.8|155015.7|154673.7|11
1653952480000|2022-05-30 23:14:40|155069.9|154727.9|154990.4|154648.4|155070.1|154728.1|154990.4|154648.4|7
1653952490000|2022-05-30 23:14:50|155007.4|154665.4|155031.6|154689.6|155035.9|154693.9|154973|154631|10
1653952500000|2022-05-30 23:15:00|155050.6|154708.6|155000.2|154658.2|155054.1|154712.1|155000.2|154658.2|9
1653952510000|2022-05-30 23:15:10|155012.3|154670.3|155034.2|154692.2|155036.4|154694.4|155012.3|154670.3|5
1653952520000|2022-05-30 23:15:20|155030|154688|155106.7|154764.7|155106.7|154764.7|155024.3|154682.3|4
1653952530000|2022-05-30 23:15:30|155109|154767|155049.8|154707.8|155109|154767|155017.3|154675.3|9
1653952540000|2022-05-30 23:15:40|155114.8|154772.8|155106.1|154764.1|155114.8|154772.8|155106.1|154764.1|4
1653952550000|2022-05-30 23:15:50|155106|154764|154983.4|154641.4|155106.3|154764.3|154983.4|154641.4|10
1653952560000|2022-05-30 23:16:00|154983.2|154641.2|154985.1|154643.1|155013.2|154671.2|154980.7|154638.7|15
1653952570000|2022-05-30 23:16:10|154975.5|154633.5|154973.9|154631.9|154995.9|154653.9|154973.4|154631.4|10
1653952580000|2022-05-30 23:16:20|154980.6|154638.6|155058.2|154716.2|155058.2|154716.2|154980.6|154638.6|7
1653952590000|2022-05-30 23:16:30|155058.4|154716.4|155029.4|154687.4|155106.1|154764.1|154985|154643|9
1653952600000|2022-05-30 23:16:40|155080.5|154738.5|155074.3|154732.3|155080.5|154738.5|155049.6|154707.6|6
1653952610000|2022-05-30 23:16:50|155066.1|154724.1|155064.6|154722.6|155102|154760|154991.5|154649.5|13
1653952620000|2022-05-30 23:17:00|155061|154719|155073.6|154731.6|155073.6|154731.6|155023.2|154681.2|8
1653952630000|2022-05-30 23:17:10|155068.2|154726.2|155070.1|154728.1|155073.8|154731.8|155040.3|154698.3|8
1653952640000|2022-05-30 23:17:20|155068.2|154726.2|155105.9|154763.9|155109.9|154767.9|155024.5|154682.5|10
1653952650000|2022-05-30 23:17:30|155108.3|154766.3|155040.3|154698.3|155114.3|154772.3|155036.6|154694.6|9
1653952660000|2022-05-30 23:17:40|155045.2|154703.2|155079.9|154737.9|155079.9|154737.9|155045.2|154703.2|5
1653952670000|2022-05-30 23:17:50|155074.2|154732.2|155030.5|154688.5|155074.2|154732.2|155015.5|154673.5|9
1653952680000|2022-05-30 23:18:00|155023.8|154681.8|155023.7|154681.7|155030.5|154688.5|155002.8|154660.8|8
1653952690000|2022-05-30 23:18:10|155017|154675|155077.4|154735.4|155077.4|154735.4|155008.5|154666.5|12
1653952700000|2022-05-30 23:18:20|155068.2|154726.2|155101.8|154759.8|155107.3|154765.3|155065.7|154723.7|6
1653952710000|2022-05-30 23:18:30|155103.8|154761.8|155023|154681|155103.8|154761.8|154979.7|154637.7|8
1653952720000|2022-05-30 23:18:40|155037.4|154695.4|155066.4|154724.4|155066.4|154724.4|155037.4|154695.4|10
1653952730000|2022-05-30 23:18:50|155072.9|154730.9|155081.6|154739.6|155087.9|154745.9|155067.4|154725.4|10
1653952740000|2022-05-30 23:19:00|155074.9|154732.9|155041.8|154699.8|155084.6|154742.6|155041.3|154699.3|6
1653952750000|2022-05-30 23:19:10|155055.5|154713.5|155070.6|154728.6|155070.6|154728.6|155050.5|154708.5|6
1653952760000|2022-05-30 23:19:20|155059|154717|155106.1|154764.1|155108.6|154766.6|155053.8|154711.8|5
1653952770000|2022-05-30 23:19:30|155104.5|154762.5|155054.5|154712.5|155104.5|154762.5|155003.8|154661.8|5
1653952780000|2022-05-30 23:19:40|155083.1|154741.1|155051.9|154709.9|155110.6|154768.6|155033.1|154691.1|9
1653952790000|2022-05-30 23:19:50|155059.2|154717.2|155060.9|154718.9|155077.1|154735.1|155053|154711|10
1653952800000|2022-05-30 23:20:00|155049.7|154707.7|155067.8|154725.8|155075.5|154733.5|155049.7|154707.7|8
1653952810000|2022-05-30 23:20:10|155022.7|154680.7|155069.2|154727.2|155076.2|154734.2|155022.7|154680.7|9
1653952820000|2022-05-30 23:20:20|155072.8|154730.8|155054|154712|155107.2|154765.2|155049.9|154707.9|13
1653952830000|2022-05-30 23:20:30|155014.3|154672.3|155109.2|154767.2|155109.6|154767.6|155014.3|154672.3|12
1653952840000|2022-05-30 23:20:40|155105.4|154763.4|155039.4|154697.4|155106.6|154764.6|155002.5|154660.5|10
1653952850000|2022-05-30 23:20:50|155037.4|154695.4|155050|154708|155052|154710|155033.1|154691.1|7
1653952860000|2022-05-30 23:21:00|155056.3|154714.3|155109|154767|155116.2|154774.2|155056.3|154714.3|18
1653952870000|2022-05-30 23:21:10|155107.3|154765.3|155054.8|154712.8|155110.3|154768.3|155050.8|154708.8|19
1653952880000|2022-05-30 23:21:20|155061.5|154719.5|155003.8|154661.8|155072.5|154730.5|154991.6|154649.6|15
1653952890000|2022-05-30 23:21:30|154996.9|154654.9|155032.6|154690.6|155041.5|154699.5|154996.9|154654.9|8
1653952900000|2022-05-30 23:21:40|155026.7|154684.7|155100.9|154758.9|155100.9|154758.9|155026.7|154684.7|6
1653952910000|2022-05-30 23:21:50|155097.6|154755.6|155068.9|154726.9|155100|154758|154995.7|154653.7|12
1653952920000|2022-05-30 23:22:00|155066.8|154724.8|155042.3|154700.3|155075.8|154733.8|155019.3|154677.3|9
1653952930000|2022-05-30 23:22:10|155085.7|154743.7|154983.7|154641.7|155085.7|154743.7|154968.8|154626.8|8
1653952940000|2022-05-30 23:22:20|154986.8|154644.8|154993.9|154651.9|155016.9|154674.9|154969|154627|16
1653952950000|2022-05-30 23:22:30|155003.2|154661.2|155034.1|154692.1|155048.2|154706.2|154994|154652|13
1653952960000|2022-05-30 23:22:40|155038.3|154696.3|155032.4|154690.4|155052.1|154710.1|155027.5|154685.5|11
1653952970000|2022-05-30 23:22:50|155038.7|154696.7|155049.7|154707.7|155052.1|154710.1|154982.6|154640.6|9
1653952980000|2022-05-30 23:23:00|155051.9|154709.9|155048.7|154706.7|155052|154710|155005.5|154663.5|7
1653952990000|2022-05-30 23:23:10|155034.9|154692.9|155003.5|154661.5|155098.4|154756.4|155003.5|154661.5|9
1653953000000|2022-05-30 23:23:20|155016.4|154674.4|155077.7|154735.7|155083.9|154741.9|155007.8|154665.8|10
1653953010000|2022-05-30 23:23:30|155074.2|154732.2|155029.5|154687.5|155083|154741|155029.5|154687.5|12
1653953020000|2022-05-30 23:23:40|155043.3|154701.3|155036.5|154694.5|155052.9|154710.9|155027.9|154685.9|10
1653953030000|2022-05-30 23:23:50|155046.1|154704.1|155053.7|154711.7|155058.5|154716.5|155036.5|154694.5|11
1653953040000|2022-05-30 23:24:00|155046.9|154704.9|155101.8|154759.8|155107.5|154765.5|155046.9|154704.9|10
1653953050000|2022-05-30 23:24:10|155097.5|154755.5|155061|154719|155107.4|154765.4|155044.6|154702.6|14
1653953060000|2022-05-30 23:24:20|155050.7|154708.7|155063.1|154721.1|155101.6|154759.6|155041.8|154699.8|17
1653953070000|2022-05-30 23:24:30|155073.7|154731.7|155065|154723|155073.7|154731.7|155063.3|154721.3|7
1653953080000|2022-05-30 23:24:40|155063.3|154721.3|155031|154689|155078.6|154736.6|155017.8|154675.8|13
1653953090000|2022-05-30 23:24:50|155022|154680|155074.5|154732.5|155081.1|154739.1|155009.3|154667.3|12
1653953100000|2022-05-30 23:25:00|155072.1|154730.1|155101|154759|155104.1|154762.1|155065.1|154723.1|12
1653953110000|2022-05-30 23:25:10|155101.7|154759.7|155052.8|154710.8|155101.7|154759.7|154999|154657|12
1653953120000|2022-05-30 23:25:20|155065|154723|155068.2|154726.2|155074.1|154732.1|155052.4|154710.4|10
1653953130000|2022-05-30 23:25:30|155065|154723|155103|154761|155106.1|154764.1|155054.3|154712.3|9
1653953140000|2022-05-30 23:25:40|155106.1|154764.1|155069.1|154727.1|155111.7|154769.7|155030.4|154688.4|12
1653953150000|2022-05-30 23:25:50|155073.9|154731.9|155047|154705|155073.9|154731.9|155014|154672|14
1653953160000|2022-05-30 23:26:00|155070.3|154728.3|155056.8|154714.8|155070.3|154728.3|155051.2|154709.2|8
1653953170000|2022-05-30 23:26:10|155056.7|154714.7|155095.5|154753.5|155098.5|154756.5|155051.1|154709.1|8
1653953180000|2022-05-30 23:26:20|155095.2|154753.2|155055.7|154713.7|155096.7|154754.7|154982.8|154640.8|8
1653953190000|2022-05-30 23:26:30|155063.6|154721.6|155096.4|154754.4|155103.4|154761.4|155063.6|154721.6|7
1653953200000|2022-05-30 23:26:40|155099.1|154757.1|155109.2|154767.2|155114|154772|154965.2|154623.2|14
1653953210000|2022-05-30 23:26:50|155107.7|154765.7|155094.3|154752.3|155107.7|154765.7|155094.3|154752.3|11
1653953220000|2022-05-30 23:27:00|155095.6|154753.6|155045.7|154703.7|155096.4|154754.4|155022.1|154680.1|12
1653953230000|2022-05-30 23:27:10|155061.6|154719.6|155032.2|154690.2|155079.3|154737.3|155032.2|154690.2|12
1653953240000|2022-05-30 23:27:20|155046.6|154704.6|155086.9|154744.9|155086.9|154744.9|155036.3|154694.3|10
1653953250000|2022-05-30 23:27:30|155086.4|154744.4|154960|154618|155105.9|154763.9|154960|154618|8
1653953260000|2022-05-30 23:27:40|155035.6|154693.6|155023|154681|155035.6|154693.6|155002|154660|6
1653953270000|2022-05-30 23:27:50|155014|154672|155058.2|154716.2|155104.9|154762.9|155011.7|154669.7|15
1653953280000|2022-05-30 23:28:00|155053.5|154711.5|155053|154711|155076.8|154734.8|155046.5|154704.5|12
1653953290000|2022-05-30 23:28:10|155050|154708|155019|154677|155050|154708|155015.4|154673.4|12
1653953300000|2022-05-30 23:28:20|155019.3|154677.3|155014.2|154672.2|155038.6|154696.6|154996.2|154654.2|9
1653953310000|2022-05-30 23:28:30|155038.6|154696.6|155087.7|154745.7|155087.7|154745.7|154996.7|154654.7|11
1653953320000|2022-05-30 23:28:40|155110.3|154768.3|155059.2|154717.2|155110.3|154768.3|155048.6|154706.6|16
1653953330000|2022-05-30 23:28:50|155057.6|154715.6|155020.2|154678.2|155059.9|154717.9|154940.5|154598.5|19
1653953340000|2022-05-30 23:29:00|155007.8|154665.8|155004.5|154662.5|155020.7|154678.7|154993.9|154651.9|13
1653953350000|2022-05-30 23:29:10|155010.2|154668.2|155040.4|154698.4|155052|154710|155010.2|154668.2|7
1653953360000|2022-05-30 23:29:20|155052|154710|155071|154729|155088.7|154746.7|154995.6|154653.6|13
1653953370000|2022-05-30 23:29:30|155063|154721|155099.1|154757.1|155104.8|154762.8|155061.5|154719.5|14
1653953380000|2022-05-30 23:29:40|155095.6|154753.6|155073.2|154731.2|155109.9|154767.9|155025.5|154683.5|14
1653953390000|2022-05-30 23:29:50|155093.8|154751.8|155102.6|154760.6|155108.7|154766.7|155071.5|154729.5|15
1653953400000|2022-05-30 23:30:00|155100.2|154758.2|155049.8|154707.8|155103.3|154761.3|155038.2|154696.2|15
1653953410000|2022-05-30 23:30:10|155046.7|154704.7|155110.5|154768.5|155111.6|154769.6|155046.7|154704.7|22
1653953420000|2022-05-30 23:30:20|155106.4|154764.4|155102.4|154760.4|155107.4|154765.4|155102.4|154760.4|11
1653953430000|2022-05-30 23:30:30|155105|154763|155027.9|154685.9|155108.8|154766.8|155005.5|154663.5|12
1653953440000|2022-05-30 23:30:40|155038.3|154696.3|155081.6|154739.6|155081.6|154739.6|155038.3|154696.3|20
1653953450000|2022-05-30 23:30:50|155078.6|154736.6|155076|154734|155084.9|154742.9|155052.6|154710.6|23
1653953460000|2022-05-30 23:31:00|155074.9|154732.9|155071.5|154729.5|155076|154734|155053.6|154711.6|19
1653953470000|2022-05-30 23:31:10|155072.6|154730.6|155041.1|154699.1|155073|154731|155041.1|154699.1|19
1653953480000|2022-05-30 23:31:20|155048|154706|155068.7|154726.7|155073.5|154731.5|155046.8|154704.8|20
1653953490000|2022-05-30 23:31:30|155061.6|154719.6|155090.9|154748.9|155106.6|154764.6|155057.1|154715.1|24
1653953500000|2022-05-30 23:31:40|155085.3|154743.3|155053.9|154711.9|155086.7|154744.7|155033.3|154691.3|16
1653953510000|2022-05-30 23:31:50|155058.3|154716.3|155064|154722|155065.9|154723.9|155053.9|154711.9|13
1653953520000|2022-05-30 23:32:00|155069.9|154727.9|155089|154747|155103.4|154761.4|155069.9|154727.9|12
1653953530000|2022-05-30 23:32:10|155096.1|154754.1|155041.9|154699.9|155096.1|154754.1|155039.7|154697.7|13
1653953540000|2022-05-30 23:32:20|155065.1|154723.1|155089.8|154747.8|155106.5|154764.5|155065.1|154723.1|13
1653953550000|2022-05-30 23:32:30|155085.9|154743.9|155086.7|154744.7|155095.2|154753.2|155085.3|154743.3|12
1653953560000|2022-05-30 23:32:40|155090.8|154748.8|155065.3|154723.3|155090.8|154748.8|155025|154683|11
1653953570000|2022-05-30 23:32:50|155074.6|154732.6|155077.1|154735.1|155080.1|154738.1|155061.9|154719.9|8
1653953580000|2022-05-30 23:33:00|155089.9|154747.9|155074.8|154732.8|155092.9|154750.9|155030.2|154688.2|14
1653953590000|2022-05-30 23:33:10|155090.3|154748.3|155106.3|154764.3|155108|154766|155088.5|154746.5|11
1653953600000|2022-05-30 23:33:20|155103.7|154761.7|155100.6|154758.6|155106|154764|155090|154748|10
1653953610000|2022-05-30 23:33:30|155103|154761|155077.6|154735.6|155103|154761|155043.8|154701.8|7
1653953620000|2022-05-30 23:33:40|155067.2|154725.2|155086.6|154744.6|155094.9|154752.9|155067.2|154725.2|5
1653953630000|2022-05-30 23:33:50|155086.7|154744.7|155080.1|154738.1|155086.7|154744.7|155050|154708|11
1653953640000|2022-05-30 23:34:00|155084|154742|155074.3|154732.3|155084|154742|155052.3|154710.3|7
1653953650000|2022-05-30 23:34:10|155081.8|154739.8|155093.4|154751.4|155093.4|154751.4|155043.9|154701.9|7
1653953660000|2022-05-30 23:34:20|155093|154751|155070.5|154728.5|155095.6|154753.6|155040.8|154698.8|9
1653953670000|2022-05-30 23:34:30|155044.2|154702.2|155062|154720|155063.9|154721.9|155044.2|154702.2|10
1653953680000|2022-05-30 23:34:40|155068.7|154726.7|155084.6|154742.6|155084.6|154742.6|155066.5|154724.5|5
1653953690000|2022-05-30 23:34:50|155104.3|154762.3|155106.9|154764.9|155106.9|154764.9|155104.3|154762.3|2
1653953700000|2022-05-30 23:35:00|155106.8|154764.8|155068.4|154726.4|155106.8|154764.8|155050.1|154708.1|6
1653953710000|2022-05-30 23:35:10|155081.5|154739.5|155111.8|154769.8|155111.8|154769.8|155073.1|154731.1|4
1653953720000|2022-05-30 23:35:20|155112.4|154770.4|155115.4|154773.4|155115.4|154773.4|155112.4|154770.4|2
1653953730000|2022-05-30 23:35:30|155113.5|154771.5|155080.3|154738.3|155115.7|154773.7|155066.7|154724.7|7
1653953740000|2022-05-30 23:35:40|155084.3|154742.3|155106.8|154764.8|155106.8|154764.8|155073.8|154731.8|5
1653953750000|2022-05-30 23:35:50|155106.7|154764.7|155108.6|154766.6|155108.6|154766.6|155104.1|154762.1|4
1653953760000|2022-05-30 23:36:00|155106.7|154764.7|155054.2|154712.2|155106.7|154764.7|155054.2|154712.2|3
1653953770000|2022-05-30 23:36:10|155060.7|154718.7|155075.7|154733.7|155076.6|154734.6|155060.7|154718.7|5
1653953780000|2022-05-30 23:36:20|155033.6|154691.6|155053|154711|155053.1|154711.1|155033.6|154691.6|4
1653953790000|2022-05-30 23:36:30|155073|154731|155073|154731|155073|154731|155073|154731|1
1653953800000|2022-05-30 23:36:40|155061.3|154719.3|155019.7|154677.7|155119.6|154777.6|155019.7|154677.7|3
1653953810000|2022-05-30 23:36:50|155073|154731|155119.2|154777.2|155119.2|154777.2|155027.1|154685.1|5
1653953820000|2022-05-30 23:37:00|155095.7|154753.7|155108.8|154766.8|155108.8|154766.8|155095.7|154753.7|3
1653953830000|2022-05-30 23:37:10|155113.9|154771.9|155048.9|154706.9|155113.9|154771.9|155048.9|154706.9|5
1653953840000|2022-05-30 23:37:20|155070.4|154728.4|155094.5|154752.5|155094.5|154752.5|155070.4|154728.4|7
1653953850000|2022-05-30 23:37:30|155089.5|154747.5|155070.2|154728.2|155089.5|154747.5|155046.3|154704.3|4
1653953860000|2022-05-30 23:37:40|155046.3|154704.3|155072.9|154730.9|155072.9|154730.9|155046.3|154704.3|4
1653953870000|2022-05-30 23:37:50|155075.1|154733.1|155059.2|154717.2|155075.1|154733.1|155053.3|154711.3|5
1653953880000|2022-05-30 23:38:00|155053.2|154711.2|155119.5|154777.5|155120.2|154778.2|155044.7|154702.7|7
1653953890000|2022-05-30 23:38:10|155118.7|154776.7|155120|154778|155120|154778|155118.7|154776.7|2
1653953900000|2022-05-30 23:38:20|155119.1|154777.1|155093|154751|155119.8|154777.8|155093|154751|5
1653953910000|2022-05-30 23:38:30|155042.1|154700.1|155076.7|154734.7|155076.7|154734.7|155035.5|154693.5|5
1653953920000|2022-05-30 23:38:40|155076.3|154734.3|155050.8|154708.8|155076.3|154734.3|155035.3|154693.3|4
1653953930000|2022-05-30 23:38:50|155044.1|154702.1|155067.2|154725.2|155067.2|154725.2|155043.3|154701.3|5
1653953940000|2022-05-30 23:39:00|155074.2|154732.2|155074.3|154732.3|155074.3|154732.3|155074.2|154732.2|2
1653953950000|2022-05-30 23:39:10|155116.9|154774.9|155116.5|154774.5|155116.9|154774.9|154998.2|154656.2|5
1653953960000|2022-05-30 23:39:20|155102.9|154760.9|155104.5|154762.5|155106|154764|155087.9|154745.9|6
1653953970000|2022-05-30 23:39:30|155098.3|154756.3|155051.8|154709.8|155098.3|154756.3|155028.8|154686.8|6
1653953980000|2022-05-30 23:39:40|155040.2|154698.2|155071.5|154729.5|155071.5|154729.5|155036.5|154694.5|11
1653953990000|2022-05-30 23:39:50|155076.4|154734.4|155083.4|154741.4|155089.5|154747.5|155073.7|154731.7|5
1653954000000|2022-05-30 23:40:00|155087|154745|155056.5|154714.5|155087|154745|155048.6|154706.6|5
1653954010000|2022-05-30 23:40:10|155117.6|154775.6|155109.6|154767.6|155119.2|154777.2|155109.6|154767.6|8
1653954020000|2022-05-30 23:40:20|155109.9|154767.9|155063.3|154721.3|155112.8|154770.8|155033.5|154691.5|10
1653954030000|2022-05-30 23:40:30|155067.9|154725.9|155057.8|154715.8|155081.5|154739.5|155057.8|154715.8|7
1653954040000|2022-05-30 23:40:40|155064.9|154722.9|155060.7|154718.7|155088.3|154746.3|155060.7|154718.7|8
1653954050000|2022-05-30 23:40:50|155068.3|154726.3|155117.8|154775.8|155117.8|154775.8|155068.3|154726.3|5
1653954060000|2022-05-30 23:41:00|155028.5|154686.5|155059.5|154717.5|155061.2|154719.2|154896.8|154554.8|5
1653954070000|2022-05-30 23:41:10|154980|154638|154978.3|154636.3|155052.5|154710.5|154972.2|154630.2|6
1653954080000|2022-05-30 23:41:20|155014.1|154672.1|155049.4|154707.4|155052.3|154710.3|154996|154654|8
1653954090000|2022-05-30 23:41:30|155033.1|154691.1|155040.7|154698.7|155045.7|154703.7|155026.2|154684.2|12
1653954100000|2022-05-30 23:41:40|155049.9|154707.9|155109.5|154767.5|155109.5|154767.5|155010.8|154668.8|7
1653954110000|2022-05-30 23:41:50|155107|154765|155052.2|154710.2|155108.1|154766.1|155030.5|154688.5|7
1653954120000|2022-05-30 23:42:00|155052.4|154710.4|155071.4|154729.4|155071.4|154729.4|155048|154706|5
1653954130000|2022-05-30 23:42:10|155063.5|154721.5|155088.5|154746.5|155088.5|154746.5|155060.4|154718.4|10
1653954140000|2022-05-30 23:42:20|155081.1|154739.1|155079.9|154737.9|155081.1|154739.1|155076.1|154734.1|5
1653954150000|2022-05-30 23:42:30|155073.8|154731.8|155062.5|154720.5|155073.8|154731.8|155038.9|154696.9|5
1653954160000|2022-05-30 23:42:40|155044.1|154702.1|155062.1|154720.1|155062.1|154720.1|155044.1|154702.1|3
1653954170000|2022-05-30 23:42:50|155066.2|154724.2|155053.2|154711.2|155091.6|154749.6|155024.7|154682.7|9
1653954180000|2022-05-30 23:43:00|155086.1|154744.1|155083.1|154741.1|155094.7|154752.7|155083.1|154741.1|7
1653954190000|2022-05-30 23:43:10|155086.6|154744.6|155080.4|154738.4|155086.6|154744.6|155056.4|154714.4|4
1653954200000|2022-05-30 23:43:20|155086.7|154744.7|155080.9|154738.9|155086.7|154744.7|155074.4|154732.4|6
1653954210000|2022-05-30 23:43:30|155076.6|154734.6|155081|154739|155111.9|154769.9|155072.4|154730.4|9
1653954220000|2022-05-30 23:43:40|155076.4|154734.4|155094.2|154752.2|155094.2|154752.2|155054.3|154712.3|11
1653954230000|2022-05-30 23:43:50|155088.6|154746.6|155083.9|154741.9|155088.6|154746.6|155080.8|154738.8|7
1653954240000|2022-05-30 23:44:00|155079.9|154737.9|155115|154773|155115|154773|155079.9|154737.9|4
1653954250000|2022-05-30 23:44:10|155114.1|154772.1|155067.6|154725.6|155114.2|154772.2|155043|154701|9
1653954260000|2022-05-30 23:44:20|155068.3|154726.3|155087.5|154745.5|155092.1|154750.1|155068.3|154726.3|4
1653954270000|2022-05-30 23:44:30|155091.4|154749.4|155078.4|154736.4|155098|154756|155067.9|154725.9|8
1653954280000|2022-05-30 23:44:40|155080|154738|155117.9|154775.9|155119.9|154777.9|155080|154738|4
1653954290000|2022-05-30 23:44:50|155117.4|154775.4|155103.9|154761.9|155117.4|154775.4|155086.5|154744.5|7
1653954300000|2022-05-30 23:45:00|155103.8|154761.8|155066.2|154724.2|155104.5|154762.5|155037.9|154695.9|7
1653954310000|2022-05-30 23:45:10|155080.7|154738.7|155068.7|154726.7|155099.3|154757.3|155068.7|154726.7|7
1653954320000|2022-05-30 23:45:20|155062.9|154720.9|155049.6|154707.6|155118.5|154776.5|155036.4|154694.4|11
1653954330000|2022-05-30 23:45:30|155071.9|154729.9|155009.3|154667.3|155071.9|154729.9|155009.3|154667.3|3
1653954340000|2022-05-30 23:45:40|155039.5|154697.5|155031.7|154689.7|155065.2|154723.2|155031.7|154689.7|4
1653954350000|2022-05-30 23:45:50|155038|154696|155089.2|154747.2|155096.1|154754.1|155027.2|154685.2|7
1653954360000|2022-05-30 23:46:00|155091.4|154749.4|155063.3|154721.3|155091.4|154749.4|155050.2|154708.2|4
1653954370000|2022-05-30 23:46:10|155083.3|154741.3|155083.9|154741.9|155090.7|154748.7|155083.3|154741.3|3
1653954380000|2022-05-30 23:46:20|155085.4|154743.4|155050|154708|155085.4|154743.4|155050|154708|3
1653954390000|2022-05-30 23:46:30|155059.5|154717.5|155016.7|154674.7|155062.7|154720.7|155016.7|154674.7|4
1653954400000|2022-05-30 23:46:40|155040.2|154698.2|155091.3|154749.3|155091.3|154749.3|155040.2|154698.2|5
1653954410000|2022-05-30 23:46:50|155111.8|154769.8|155036.7|154694.7|155111.8|154769.8|155036.7|154694.7|4
1653954420000|2022-05-30 23:47:00|155066.4|154724.4|155078.1|154736.1|155078.1|154736.1|155066.4|154724.4|3
1653954430000|2022-05-30 23:47:10|155062.8|154720.8|155062.8|154720.8|155062.8|154720.8|155062.8|154720.8|1
1653954440000|2022-05-30 23:47:20|155115.4|154773.4|155072.4|154730.4|155117.4|154775.4|155044.6|154702.6|4
1653954450000|2022-05-30 23:47:30|155088.4|154746.4|155106|154764|155119.2|154777.2|155050.3|154708.3|6
1653954460000|2022-05-30 23:47:40|155113.1|154771.1|155113.3|154771.3|155113.3|154771.3|155108.8|154766.8|4
1653954470000|2022-05-30 23:47:50|155112.7|154770.7|155099.5|154757.5|155112.7|154770.7|155090.3|154748.3|4
1653954480000|2022-05-30 23:48:00|155104.7|154762.7|155063.7|154721.7|155104.7|154762.7|155040.9|154698.9|5
1653954490000|2022-05-30 23:48:10|155072.7|154730.7|155102.8|154760.8|155102.8|154760.8|155061|154719|7
1653954500000|2022-05-30 23:48:20|155105.4|154763.4|155064.3|154722.3|155105.4|154763.4|155045.6|154703.6|5
1653954510000|2022-05-30 23:48:30|155061.7|154719.7|155067.6|154725.6|155067.6|154725.6|155061.7|154719.7|3
1653954520000|2022-05-30 23:48:40|155065|154723|155076.7|154734.7|155081|154739|155029.5|154687.5|9
1653954530000|2022-05-30 23:48:50|155084.9|154742.9|155058.8|154716.8|155084.9|154742.9|155058.8|154716.8|7
1653954540000|2022-05-30 23:49:00|155070.6|154728.6|155077|154735|155077|154735|155047.2|154705.2|7
1653954550000|2022-05-30 23:49:10|155078|154736|155055.5|154713.5|155082|154740|155052.4|154710.4|7
1653954560000|2022-05-30 23:49:20|155064.8|154722.8|155069.1|154727.1|155069.1|154727.1|155048.9|154706.9|7
1653954570000|2022-05-30 23:49:30|155079.3|154737.3|155082.4|154740.4|155089|154747|155058.1|154716.1|10
1653954580000|2022-05-30 23:49:40|155084.2|154742.2|155098.8|154756.8|155106.4|154764.4|155080.3|154738.3|6
1653954590000|2022-05-30 23:49:50|155059.7|154717.7|155084.8|154742.8|155086.6|154744.6|155059.7|154717.7|6
1653954600000|2022-05-30 23:50:00|155085.8|154743.8|155105.3|154763.3|155105.4|154763.4|155085.8|154743.8|7
1653954610000|2022-05-30 23:50:10|155101.5|154759.5|155071.7|154729.7|155101.8|154759.8|155057.2|154715.2|10
1653954620000|2022-05-30 23:50:20|155080.8|154738.8|155106.5|154764.5|155107.4|154765.4|155080.8|154738.8|6
1653954630000|2022-05-30 23:50:30|155107.8|154765.8|155080.8|154738.8|155107.8|154765.8|155052.4|154710.4|5
1653954640000|2022-05-30 23:50:40|155072.2|154730.2|155075.7|154733.7|155081.3|154739.3|155071.8|154729.8|6
1653954650000|2022-05-30 23:50:50|155079.9|154737.9|155103.3|154761.3|155103.3|154761.3|155076.8|154734.8|5
1653954660000|2022-05-30 23:51:00|155084.4|154742.4|155073.3|154731.3|155086.8|154744.8|155040.6|154698.6|6
1653954670000|2022-05-30 23:51:10|155080.4|154738.4|155080.4|154738.4|155080.4|154738.4|155080.4|154738.4|1
1653954680000|2022-05-30 23:51:20|155080.5|154738.5|155080.7|154738.7|155080.7|154738.7|155075.9|154733.9|6
1653954690000|2022-05-30 23:51:30|155030|154688|155071.6|154729.6|155071.6|154729.6|155030|154688|4
1653954700000|2022-05-30 23:51:40|155081.6|154739.6|155059.1|154717.1|155081.6|154739.6|155049.8|154707.8|7
1653954710000|2022-05-30 23:51:50|155027.1|154685.1|155066|154724|155066|154724|155027.1|154685.1|8
1653954720000|2022-05-30 23:52:00|155074.3|154732.3|155074|154732|155074.3|154732.3|155074|154732|2
1653954730000|2022-05-30 23:52:10|155098.2|154756.2|155065|154723|155100.6|154758.6|155030.7|154688.7|5
1653954740000|2022-05-30 23:52:20|155067.4|154725.4|155085.2|154743.2|155085.2|154743.2|155067.4|154725.4|4
1653954750000|2022-05-30 23:52:30|155116.5|154774.5|155113.2|154771.2|155120.5|154778.5|155034.1|154692.1|8
1653954760000|2022-05-30 23:52:40|155111.3|154769.3|155117.4|154775.4|155117.4|154775.4|155111.3|154769.3|2
1653954770000|2022-05-30 23:52:50|155113.2|154771.2|155077.8|154735.8|155113.2|154771.2|155026.4|154684.4|6
1653954780000|2022-05-30 23:53:00|155077.1|154735.1|155073.4|154731.4|155077.1|154735.1|155061.8|154719.8|3
1653954790000|2022-05-30 23:53:10|155111.6|154769.6|155067.7|154725.7|155111.6|154769.6|155035.6|154693.6|4
1653954800000|2022-05-30 23:53:20|155064.3|154722.3|155115.6|154773.6|155115.6|154773.6|155064.3|154722.3|3
1653954810000|2022-05-30 23:53:30|155117.1|154775.1|155116.2|154774.2|155117.1|154775.1|155112.7|154770.7|5
1653954820000|2022-05-30 23:53:40|155113.6|154771.6|155070|154728|155113.6|154771.6|155026.5|154684.5|6
1653954830000|2022-05-30 23:53:50|155074.1|154732.1|155074.1|154732.1|155074.1|154732.1|155074.1|154732.1|1
1653954840000|2022-05-30 23:54:00|155068.5|154726.5|155081.4|154739.4|155081.4|154739.4|155068.5|154726.5|3
1653954850000|2022-05-30 23:54:10|155113.5|154771.5|155082.2|154740.2|155113.5|154771.5|155045.2|154703.2|6
1653954860000|2022-05-30 23:54:20|155073.8|154731.8|155080.7|154738.7|155082.5|154740.5|155073.8|154731.8|5
1653954870000|2022-05-30 23:54:30|155031.4|154689.4|155063.4|154721.4|155063.4|154721.4|155031.4|154689.4|3
1653954880000|2022-05-30 23:54:40|155070.2|154728.2|155039.4|154697.4|155103.4|154761.4|155021.9|154679.9|6
1653954890000|2022-05-30 23:54:50|155067.1|154725.1|155058.8|154716.8|155067.1|154725.1|155058.8|154716.8|2
1653954900000|2022-05-30 23:55:00|155064.7|154722.7|155064.7|154722.7|155064.7|154722.7|155064.7|154722.7|1
1653954910000|2022-05-30 23:55:10|155109.3|154767.3|155063.6|154721.6|155116.3|154774.3|155015.4|154673.4|5
1653954920000|2022-05-30 23:55:20|155074.1|154732.1|155114.2|154772.2|155118.4|154776.4|155074.1|154732.1|5
1653954930000|2022-05-30 23:55:30|155116|154774|155065.6|154723.6|155116|154774|155052.8|154710.8|6
1653954940000|2022-05-30 23:55:40|155034.9|154692.9|155100.6|154758.6|155103.9|154761.9|155034.9|154692.9|5
1653954950000|2022-05-30 23:55:50|155098.8|154756.8|155062.1|154720.1|155098.8|154756.8|155042.6|154700.6|6
1653954960000|2022-05-30 23:56:00|155063.4|154721.4|155073.5|154731.5|155074.1|154732.1|155049.5|154707.5|7
1653954970000|2022-05-30 23:56:10|155079.4|154737.4|155120.5|154778.5|155120.5|154778.5|155055.2|154713.2|10
1653954980000|2022-05-30 23:56:20|155110.7|154768.7|155115|154773|155118.8|154776.8|155110.7|154768.7|5
1653954990000|2022-05-30 23:56:30|155102.5|154760.5|155056.4|154714.4|155113|154771|155056.4|154714.4|6
1653955000000|2022-05-30 23:56:40|155066.6|154724.6|155060.1|154718.1|155071.5|154729.5|155047.2|154705.2|10
1653955010000|2022-05-30 23:56:50|155050.3|154708.3|155063|154721|155063|154721|155039.2|154697.2|12
1653955020000|2022-05-30 23:57:00|155067|154725|155076.8|154734.8|155076.8|154734.8|155037.5|154695.5|8
1653955030000|2022-05-30 23:57:10|155063.7|154721.7|155064.9|154722.9|155088.4|154746.4|155049.7|154707.7|8
1653955040000|2022-05-30 23:57:20|155050.8|154708.8|155068.5|154726.5|155068.5|154726.5|155050.8|154708.8|6
1653955050000|2022-05-30 23:57:30|155063.9|154721.9|155034.9|154692.9|155099.8|154757.8|155034.9|154692.9|8
1653955060000|2022-05-30 23:57:40|155052.4|154710.4|155070.4|154728.4|155074.7|154732.7|155042.4|154700.4|6
1653955070000|2022-05-30 23:57:50|155070.5|154728.5|155114.3|154772.3|155115|154773|155059.7|154717.7|8
1653955080000|2022-05-30 23:58:00|155114.9|154772.9|155115.7|154773.7|155121|154779|154998.9|154656.9|10
1653955090000|2022-05-30 23:58:10|155113.6|154771.6|155113.6|154771.6|155113.6|154771.6|155113.6|154771.6|1
1653955100000|2022-05-30 23:58:20|155114.2|154772.2|155039.5|154697.5|155114.2|154772.2|155008.4|154666.4|7
1653955110000|2022-05-30 23:58:30|155034.1|154692.1|155068.2|154726.2|155080.5|154738.5|155032.8|154690.8|7
1653955120000|2022-05-30 23:58:40|155066.3|154724.3|155068.1|154726.1|155104.3|154762.3|155043.3|154701.3|7
1653955130000|2022-05-30 23:58:50|155070.5|154728.5|155058.2|154716.2|155112.8|154770.8|155027.5|154685.5|6
1653955140000|2022-05-30 23:59:00|155064.5|154722.5|155080.1|154738.1|155080.1|154738.1|155064.5|154722.5|4
1653955150000|2022-05-30 23:59:10|155027.8|154685.8|155061|154719|155061|154719|155027.8|154685.8|4
1653955160000|2022-05-30 23:59:20|155056.2|154714.2|155085.1|154743.1|155089.5|154747.5|155056.2|154714.2|5
1653955170000|2022-05-30 23:59:30|155113.1|154771.1|155098.2|154756.2|155114|154772|155095.9|154753.9|6
1653955180000|2022-05-30 23:59:40|155099.7|154757.7|155064.4|154722.4|155099.7|154757.7|155051.5|154709.5|5
1653955190000|2022-05-30 23:59:50|155070.6|154728.6|155081.3|154739.3|155081.3|154739.3|155070.6|154728.6|3
1653955200000|2022-05-31 00:00:00|155005.1|154663.1|154988.6|154646.6|155041.1|154699.1|154972.2|154630.2|30
1653955210000|2022-05-31 00:00:10|154996.9|154654.9|154999.8|154657.8|155012.4|154670.4|154982.8|154640.8|22
1653955220000|2022-05-31 00:00:20|154996.5|154654.5|154998.7|154656.7|155011.9|154669.9|154996.1|154654.1|24
1653955230000|2022-05-31 00:00:30|155006.9|154664.9|154996.9|154654.9|155009.9|154667.9|154980.6|154638.6|17
1653955240000|2022-05-31 00:00:40|154993.2|154651.2|154973.4|154631.4|154999.6|154657.6|154958.6|154616.6|16
1653955250000|2022-05-31 00:00:50|154973.5|154631.5|155015.1|154673.1|155015.1|154673.1|154968.8|154626.8|15
1653955260000|2022-05-31 00:01:00|155017.8|154675.8|155031|154689|155032.3|154690.3|155017.8|154675.8|14
1653955270000|2022-05-31 00:01:10|155027.4|154685.4|154992.7|154650.7|155030.7|154688.7|154981.2|154639.2|18
1653955280000|2022-05-31 00:01:20|154998.1|154656.1|155042.1|154700.1|155042.2|154700.2|154994.8|154652.8|12
1653955290000|2022-05-31 00:01:30|155040|154698|154959.3|154662.3|155040|154698|154946.7|154604.7|24
1653955300000|2022-05-31 00:01:40|154957.8|154682.9|154960.6|154629.7|154985|154692.2|154955.2|154614.3|14
1653955310000|2022-05-31 00:01:50|154957.7|154619.4|154997.7|154655.7|154997.9|154655.9|154955.5|154619.4|15
1653955320000|2022-05-31 00:02:00|154993|154651|154966.5|154646|154995.7|154669.1|154959.5|154617.5|13
1653955330000|2022-05-31 00:02:10|154972.7|154642.7|154955.9|154645.1|154974.8|154658.2|154955.9|154634.5|16
1653955340000|2022-05-31 00:02:20|154956.6|154641.5|154961.3|154664.3|154974.4|154664.3|154951.9|154635.2|17
1653955350000|2022-05-31 00:02:30|154961.5|154665.4|154949.5|154660.9|154961.5|154665.4|154940.6|154611.8|25
1653955360000|2022-05-31 00:02:40|154945.9|154656.7|154959.9|154653|154964.7|154656.7|154945.9|154652.3|9
1653955370000|2022-05-31 00:02:50|154961.2|154651|154961.5|154678|154964|154678|154949.2|154650.4|11
1653955380000|2022-05-31 00:03:00|154960.2|154673.9|154955.7|154613.7|154982.9|154699.2|154953.9|154613.7|10
1653955390000|2022-05-31 00:03:10|154966.6|154624.6|154948.5|154681.1|154985.7|154681.1|154948.5|154624.6|9
1653955400000|2022-05-31 00:03:20|154970.5|154660.5|154976.7|154666.5|154976.7|154674|154970.5|154660.5|5
1653955410000|2022-05-31 00:03:30|154948.9|154659.9|154961.8|154672.7|154963.7|154681|154943|154659.9|15
1653955420000|2022-05-31 00:03:40|154960.2|154680.4|154956.6|154691|154967|154691|154944.6|154674.5|15
1653955430000|2022-05-31 00:03:50|154958.8|154686|154930.2|154668.5|154989.9|154686|154930.2|154663|15
1653955440000|2022-05-31 00:04:00|154935.9|154670.2|154975.1|154633.1|154977.8|154687|154903.1|154610.2|17
1653955450000|2022-05-31 00:04:10|155005.5|154675.2|154974.1|154677.5|155005.5|154679.4|154926.5|154636.4|13
1653955460000|2022-05-31 00:04:20|154975.3|154671.4|154953.8|154661.2|154979.9|154676.6|154953.8|154661.2|11
1653955470000|2022-05-31 00:04:30|154953.7|154662.3|154958.1|154675.7|154966.9|154682|154942.5|154660.5|13
1653955480000|2022-05-31 00:04:40|154955.5|154676.8|154968.8|154684.4|154968.8|154691.6|154941.6|154676.8|14
1653955490000|2022-05-31 00:04:50|154925.2|154654.2|154943.2|154694.1|154956.2|154694.1|154925.2|154654.2|9
1653955500000|2022-05-31 00:05:00|154951.7|154671.9|154947.7|154676.2|154983.9|154679.3|154929.1|154641.2|18
1653955510000|2022-05-31 00:05:10|154949.3|154678.8|154956.3|154668.2|154972.7|154678.8|154949.1|154651.5|17
1653955520000|2022-05-31 00:05:20|154956.5|154669|154961.5|154653.8|154973.3|154672.8|154956.5|154643.9|17
1653955530000|2022-05-31 00:05:30|154970.1|154661.8|154961.6|154661.2|154984.2|154691.5|154948.9|154634.4|18
1653955540000|2022-05-31 00:05:40|154962.4|154659.4|154973.6|154652.7|154977.1|154661|154962.4|154642.1|17
1653955550000|2022-05-31 00:05:50|154981.5|154643.9|154966.5|154655.8|154984.2|154665.5|154964.7|154634.6|20
1653955560000|2022-05-31 00:06:00|154965.5|154654.4|154972.6|154636.4|155024.5|154706.2|154961.4|154635.9|25
1653955570000|2022-05-31 00:06:10|154973.4|154643.6|154972.5|154686.5|154973.4|154686.5|154953.8|154643.6|15
1653955580000|2022-05-31 00:06:20|154970.3|154652.4|154978.6|154654.8|154979.1|154657|154967.3|154651.9|10
1653955590000|2022-05-31 00:06:30|154957.5|154646.6|154962.5|154665.5|154969.4|154665.5|154957.5|154646.6|11
1653955600000|2022-05-31 00:06:40|154967.6|154666.2|154975|154633|154992.9|154671.5|154958.8|154632.4|9
1653955610000|2022-05-31 00:06:50|154970|154638|154956.2|154678.7|154974.7|154683|154956.2|154638|8
1653955620000|2022-05-31 00:07:00|154965.3|154675.8|154976.2|154682.9|154976.3|154699.5|154940.9|154665.9|14
1653955630000|2022-05-31 00:07:10|154992.2|154650.2|154996.3|154654.3|154996.4|154654.4|154990.3|154648.3|7
1653955640000|2022-05-31 00:07:20|154996.6|154654.6|154972.5|154648.6|154996.6|154655.9|154959.1|154625.6|8
1653955650000|2022-05-31 00:07:30|154975.5|154650.6|154970.2|154653.4|154983.2|154655.9|154957.4|154630.4|7
1653955660000|2022-05-31 00:07:40|154957.6|154679|154958.2|154698|154958.2|154708.1|154942.7|154679|13
1653955670000|2022-05-31 00:07:50|154958.1|154696.3|154964.6|154662.4|154964.6|154696.3|154925.2|154658.8|9
1653955680000|2022-05-31 00:08:00|154955.6|154666.9|154965|154646.5|154973|154672.5|154943.2|154643.3|16
1653955690000|2022-05-31 00:08:10|154960.4|154645.7|154982.7|154640.7|154982.7|154652.2|154954.3|154639.8|11
1653955700000|2022-05-31 00:08:20|154978.3|154636.3|154956.6|154675|154982.5|154678.8|154954|154636.3|7
1653955710000|2022-05-31 00:08:30|154952.9|154677.1|154959.3|154661.9|154968.5|154679.5|154950.9|154647.8|9
1653955720000|2022-05-31 00:08:40|154959.5|154657.3|154961.4|154653.1|154977.5|154690.3|154940.5|154634.5|7
1653955730000|2022-05-31 00:08:50|154933.1|154660.4|154954.5|154651.7|154954.5|154660.4|154933.1|154629.6|6
1653955740000|2022-05-31 00:09:00|154978.9|154636.9|154968.4|154646|154983.2|154662.3|154950.6|154636.9|13
1653955750000|2022-05-31 00:09:10|154964|154657.8|154955|154652.5|154965.5|154670.8|154951.3|154652.5|11
1653955760000|2022-05-31 00:09:20|154956.3|154656.6|154970.7|154666.4|154980.8|154666.4|154956.3|154655.5|7
1653955770000|2022-05-31 00:09:30|154969.3|154660.9|154982.3|154647.3|154982.3|154660.9|154933.8|154629.6|16
1653955780000|2022-05-31 00:09:40|154981.1|154652.1|154955.2|154686.6|154981.1|154686.6|154950.6|154647.5|13
1653955790000|2022-05-31 00:09:50|154956.4|154685.5|154953|154669.1|154985.2|154690.4|154949.4|154643|15
1653955800000|2022-05-31 00:10:00|154949.2|154665.8|154973.9|154659.7|154973.9|154676.9|154944.5|154655.9|19
1653955810000|2022-05-31 00:10:10|154980.4|154660.7|154976.6|154673|154980.4|154673.6|154971.9|154660.7|7
1653955820000|2022-05-31 00:10:20|154964.7|154679.2|154992.5|154650.5|154992.5|154679.9|154959.8|154647.9|11
1653955830000|2022-05-31 00:10:30|155001|154659|154982.2|154654.6|155001|154659|154974.3|154635.8|11
1653955840000|2022-05-31 00:10:40|154987.8|154648.8|154988.7|154646.7|154988.7|154656|154978|154642.7|15
1653955850000|2022-05-31 00:10:50|154977.7|154642.6|154979.2|154682.7|154986.7|154682.7|154973|154640.6|11
1653955860000|2022-05-31 00:11:00|154959|154686.7|154987.6|154658.1|154991|154689.3|154951.3|154645.5|11
1653955870000|2022-05-31 00:11:10|154986.8|154663.3|154990.3|154648.3|154994.2|154671.7|154969.5|154648.3|8
1653955880000|2022-05-31 00:11:20|154956.6|154643.8|154942.9|154681.9|154967|154682|154931.7|154643.8|9
1653955890000|2022-05-31 00:11:30|154947.5|154691.7|154998.3|154656.3|154998.3|154691.7|154945.2|154647.9|8
1653955900000|2022-05-31 00:11:40|154966|154645.5|154984.8|154642.8|154984.8|154658.6|154959.4|154638.9|9
1653955910000|2022-05-31 00:11:50|154978.8|154645.9|154954.6|154670.3|154978.8|154678.8|154946.8|154645.9|6
1653955920000|2022-05-31 00:12:00|154952|154669.5|154952.8|154677.6|154952.8|154677.6|154936.3|154665.8|10
1653955930000|2022-05-31 00:12:10|154947.8|154676.7|154970|154651.5|154987.5|154678.9|154947.8|154645.5|11
1653955940000|2022-05-31 00:12:20|154967.7|154666.3|154977.9|154660|154977.9|154666.3|154967.7|154651.5|11
1653955950000|2022-05-31 00:12:30|154961.9|154649.9|154963.3|154667.8|154975.3|154670.8|154956.7|154649.9|9
1653955960000|2022-05-31 00:12:40|154980.5|154645.9|154961.4|154671.9|154980.5|154671.9|154956.9|154645.9|5
1653955970000|2022-05-31 00:12:50|154961.2|154671.7|154965.9|154660.8|154998.1|154671.7|154953.4|154648.8|17
1653955980000|2022-05-31 00:13:00|154963.3|154659.5|154991.6|154649.6|154991.6|154659.5|154963.3|154630.3|15
1653955990000|2022-05-31 00:13:10|154983.4|154641.4|154987.4|154645.4|154987.5|154666.4|154964.6|154636.1|11
1653956000000|2022-05-31 00:13:20|154990.4|154648.4|154991.5|154649.5|154991.5|154649.5|154984.7|154642.7|12
1653956010000|2022-05-31 00:13:30|154992.1|154650.1|154987.6|154645.6|154992.1|154650.1|154984.3|154642.3|9
1653956020000|2022-05-31 00:13:40|154987.4|154645.4|154975.3|154649.6|154987.4|154649.6|154967.9|154625.9|20
1653956030000|2022-05-31 00:13:50|154971.3|154659.2|154961.8|154657.1|154971.3|154680.6|154937.1|154650.5|26
1653956040000|2022-05-31 00:14:00|154965.8|154659.9|154968.4|154664.5|154971.3|154664.5|154956|154647.4|20
1653956050000|2022-05-31 00:14:10|154962|154664.7|154956.9|154656.1|154964.9|154693.8|154942.9|154656.1|13
1653956060000|2022-05-31 00:14:20|154952.6|154671.6|154951.2|154676.6|154980.9|154710.9|154927.7|154640.2|24
1653956070000|2022-05-31 00:14:30|154948.4|154674.1|154979.2|154656.9|154982|154692.9|154943.3|154646.6|13
1653956080000|2022-05-31 00:14:40|154976.1|154658|154967.4|154656.9|154985.9|154660.3|154958|154643.9|13
1653956090000|2022-05-31 00:14:50|154976.5|154647.3|154986.9|154693.1|155038.5|154696.5|154949.4|154640.6|22
1653956100000|2022-05-31 00:15:00|154991.4|154691.7|154991.4|154714.5|155002.2|154744|154954.5|154691.7|25
1653956110000|2022-05-31 00:15:10|154988.4|154716.3|154985.7|154705.3|154995|154725.2|154970.3|154702.9|26
1653956120000|2022-05-31 00:15:20|154991.2|154705.6|154993|154713.9|154995.8|154716.3|154973.8|154703.3|22
1653956130000|2022-05-31 00:15:30|154990.7|154713.6|154987.6|154694.6|155007.3|154713.6|154974.2|154686.5|17
1653956140000|2022-05-31 00:15:40|154996.3|154693.2|155017.9|154675.9|155017.9|154700.4|154988.9|154672.6|20
1653956150000|2022-05-31 00:15:50|155017.7|154675.7|154981.7|154719.3|155018.5|154742.4|154957.4|154673.3|20
1653956160000|2022-05-31 00:16:00|154980.7|154707.9|154977.6|154718.4|154998.1|154728.6|154968.7|154687.9|30
1653956170000|2022-05-31 00:16:10|154972|154718|154979.9|154699.7|154994.7|154723.1|154947.3|154692.7|21
1653956180000|2022-05-31 00:16:20|154972.7|154706.2|154981.1|154709.1|154981.1|154712.1|154967.4|154704.6|18
1653956190000|2022-05-31 00:16:30|154976.9|154707.5|154979|154701|155028.5|154716|154969.8|154676.4|19
1653956200000|2022-05-31 00:16:40|154987|154700.1|154996.8|154722.4|155006.7|154747.1|154955|154700.1|23
1653956210000|2022-05-31 00:16:50|154993.9|154722.1|154970.4|154720.6|155000.1|154732.6|154953.3|154710.9|22
1653956220000|2022-05-31 00:17:00|154972.4|154717.3|154981.1|154721.6|154981.2|154738.1|154947.9|154717.3|23
1653956230000|2022-05-31 00:17:10|154977.1|154722.2|154974.5|154719.7|154989.6|154725.8|154971.1|154707.7|16
1653956240000|2022-05-31 00:17:20|154976.5|154720.2|154962.1|154718.3|154982.1|154737.1|154935.5|154694.1|22
1653956250000|2022-05-31 00:17:30|154958|154721.5|154962.8|154710.4|154968.8|154724.9|154946.7|154707.6|24
1653956260000|2022-05-31 00:17:40|154931.8|154682.2|154933.6|154703.5|154936.3|154711.3|154922.7|154681.2|22
1653956270000|2022-05-31 00:17:50|154928.9|154704.1|154948.6|154677.9|154974.1|154721.7|154924.7|154677.9|28
1653956280000|2022-05-31 00:18:00|154937.9|154704.6|154920.1|154697|154966.2|154729.8|154911.5|154672|39
1653956290000|2022-05-31 00:18:10|154954.2|154693.9|154940.8|154704|154961.2|154717.9|154919.4|154684.6|35
1653956300000|2022-05-31 00:18:20|154938.2|154704.3|154944.4|154704.8|154951.8|154708.9|154933.1|154690.7|33
1653956310000|2022-05-31 00:18:30|154946.2|154706.6|154943.4|154738.1|154954.6|154744.5|154932.1|154701|32
1653956320000|2022-05-31 00:18:40|154942.5|154738.4|154964.1|154834.1|155017.2|154835.9|154906|154726.9|25
1653956330000|2022-05-31 00:18:50|154961.3|154831.3|154980|154769.3|155003.2|154832.9|154951|154755.5|39
1653956340000|2022-05-31 00:19:00|154982|154768.7|154978.2|154764.3|154990.6|154771.8|154978.2|154757.2|31
1653956350000|2022-05-31 00:19:10|154945.8|154815.8|154951.4|154821.4|155004.7|154823.5|154945.8|154764|33
1653956360000|2022-05-31 00:19:20|154942.6|154812.6|154947.4|154817.4|154986.7|154820.3|154942|154766.2|26
1653956370000|2022-05-31 00:19:30|154947|154817|154952|154822|154987.4|154823.8|154947|154781|32
1653956380000|2022-05-31 00:19:40|154951.2|154821.2|154985.3|154767.4|155000.2|154834.5|154941.3|154752.1|36
1653956390000|2022-05-31 00:19:50|154989.6|154768.7|154951.5|154821.5|154993.7|154822.2|154944.8|154760.8|34
1653956400000|2022-05-31 00:20:00|154950.1|154820.1|154987.2|154771.4|154997.7|154824.9|154941.1|154760.3|35
1653956410000|2022-05-31 00:20:10|154989.3|154767|155001.6|154784.7|155004.5|154830.6|154952.9|154767|35
1653956420000|2022-05-31 00:20:20|155002|154785.9|155000.1|154767.7|155006.8|154793.1|154997.7|154764.8|29
1653956430000|2022-05-31 00:20:30|155005.5|154765.7|154982.3|154778|155007.3|154821.8|154951.8|154765.6|30
1653956440000|2022-05-31 00:20:40|154979.7|154778.8|154987.5|154771.3|155004.2|154816.7|154936.8|154739.8|36
1653956450000|2022-05-31 00:20:50|154987.1|154781|154995.3|154780.8|155007.3|154824.3|154954.3|154757|32
1653956460000|2022-05-31 00:21:00|155000.2|154779|155028.1|154786.1|155028.1|154787.8|154988.9|154763.6|37
1653956470000|2022-05-31 00:21:10|155028.5|154787.3|155022.2|154771.9|155028.5|154787.3|155020.3|154771.8|29
1653956480000|2022-05-31 00:21:20|155020.3|154771.3|155028|154748.5|155031.6|154782.2|155016.7|154748.5|28
1653956490000|2022-05-31 00:21:30|155027.8|154748.7|155025.1|154761.3|155035.9|154776.6|155016.9|154748.7|33
1653956500000|2022-05-31 00:21:40|155027.4|154763.7|155029.1|154778.3|155032.9|154784.1|155021.2|154756.9|28
1653956510000|2022-05-31 00:21:50|155026.9|154776.1|155032.3|154798.5|155063|154798.5|155026.3|154756.6|29
1653956520000|2022-05-31 00:22:00|155033.9|154780.5|155140|154832.7|155157.2|154893.4|155029.5|154761.2|38
1653956530000|2022-05-31 00:22:10|155150.1|154838.3|155162.3|154826.8|155167.6|154885.6|155077.8|154818.3|37
1653956540000|2022-05-31 00:22:20|155163.4|154831.7|155151.6|154845.4|155163.4|154851.9|155146.3|154825.6|29
1653956550000|2022-05-31 00:22:30|155151.7|154850.2|155127|154785|155160.5|154878.4|155101.3|154778.7|33
1653956560000|2022-05-31 00:22:40|155121.9|154791.9|155123.3|154806|155152.7|154855.6|155116|154790.4|39
1653956570000|2022-05-31 00:22:50|155133|154791|155124.8|154788.5|155149.7|154817.2|155101.4|154767.7|39
1653956580000|2022-05-31 00:23:00|155126.4|154784.7|155075.7|154771|155126.4|154799.1|155072.2|154740.7|39
1653956590000|2022-05-31 00:23:10|155075.1|154768.3|155037.9|154813.7|155075.1|154813.7|155034.2|154768.3|29
1653956600000|2022-05-31 00:23:20|155037.2|154803.6|155048.1|154811.4|155049.6|154811.4|155026.4|154798.2|30
1653956610000|2022-05-31 00:23:30|155050.9|154811.3|155042.2|154812.6|155051.4|154815.5|155040.2|154776.4|23
1653956620000|2022-05-31 00:23:40|155042.6|154824.8|155047.3|154812.6|155053.6|154824.8|155042.6|154812.1|24
1653956630000|2022-05-31 00:23:50|155047.2|154812.5|155046.5|154810.9|155048.9|154861.6|154976.4|154782.3|30
1653956640000|2022-05-31 00:24:00|155027.1|154817.5|155049.6|154786.3|155104.6|154851.8|154975.8|154756.2|33
1653956650000|2022-05-31 00:24:10|155046.7|154776.9|155044.3|154785.4|155050.9|154806.9|155029.2|154773.8|25
1653956660000|2022-05-31 00:24:20|155045.5|154779.8|155082.7|154812.4|155127.5|154824|155021|154741.4|30
1653956670000|2022-05-31 00:24:30|155068|154814.8|155043.5|154800.3|155074.9|154814.8|155043.5|154790.3|19
1653956680000|2022-05-31 00:24:40|155045.1|154798.4|155059.5|154796.4|155070.5|154810.3|155045.1|154793.1|14
1653956690000|2022-05-31 00:24:50|155059.6|154800.3|155062.2|154775|155072.1|154802.4|155045.3|154749.5|15
1653956700000|2022-05-31 00:25:00|155074.4|154757.2|155071|154772.5|155074.4|154798.9|155052.4|154756.9|20
1653956710000|2022-05-31 00:25:10|155050.4|154783.3|155070.8|154770.3|155079.8|154791.4|155050.3|154744.7|21
1653956720000|2022-05-31 00:25:20|155070.4|154770.9|155088.2|154778.5|155108.4|154835.5|155035.7|154756.7|26
1653956730000|2022-05-31 00:25:30|155079|154783|155090.2|154794.6|155110|154807.4|155072.1|154761.7|27
1653956740000|2022-05-31 00:25:40|155089.9|154795|155069.8|154816.7|155095.4|154816.7|155069.8|154773.7|17
1653956750000|2022-05-31 00:25:50|155070.7|154815.6|155066|154769.4|155094.5|154838.6|155044.8|154752.5|16
1653956760000|2022-05-31 00:26:00|155091.3|154749.3|155053.8|154837.7|155093.3|154880.2|154981|154741.1|31
1653956770000|2022-05-31 00:26:10|154996.7|154866.7|155053.3|154830.4|155058.3|154866.7|154996.7|154817.5|22
1653956780000|2022-05-31 00:26:20|155052.2|154831.5|155090.8|154771.8|155091.4|154831.5|155044.9|154770.3|21
1653956790000|2022-05-31 00:26:30|155090.6|154779.6|155052.4|154813.9|155103|154814.3|155052.4|154755.2|24
1653956800000|2022-05-31 00:26:40|155047.4|154809.4|155093.7|154784.3|155093.7|154809.4|155047.4|154778.5|17
1653956810000|2022-05-31 00:26:50|155060.3|154801.6|155073.9|154778.1|155097.6|154834.5|155031.1|154778.1|19
1653956820000|2022-05-31 00:27:00|155077|154790.1|154990.7|154860.7|155090.2|154865.1|154988.2|154790.1|26
1653956830000|2022-05-31 00:27:10|154991.2|154861.2|155032.1|154826.4|155049.6|154861.2|154991.2|154819.9|23
1653956840000|2022-05-31 00:27:20|155078.7|154767.3|155058.1|154815|155082.9|154815.5|155044.8|154767.3|22
1653956850000|2022-05-31 00:27:30|155052.7|154811.2|155058.1|154816.4|155063.7|154816.4|155046.8|154798.5|20
1653956860000|2022-05-31 00:27:40|155080|154795.4|155039.1|154837.1|155097.5|154864.8|154994.8|154793.7|18
1653956870000|2022-05-31 00:27:50|155045.3|154837.9|155049.6|154822.7|155094.4|154876.4|154992|154752.4|24
1653956880000|2022-05-31 00:28:00|155032.8|154815.1|155031.5|154815.3|155045|154868.7|154983.3|154815.1|21
1653956890000|2022-05-31 00:28:10|155028.4|154819.2|155074.2|154786.4|155096.2|154832|155027.1|154771|20
1653956900000|2022-05-31 00:28:20|155064.8|154795.4|155036.5|154789|155081.5|154819.3|155029|154789|22
1653956910000|2022-05-31 00:28:30|155032.9|154798.9|155076.2|154785.5|155088.8|154813.4|155031.1|154771.7|20
1653956920000|2022-05-31 00:28:40|155051.8|154792|155048.8|154792.4|155076.6|154792.7|155046.1|154785.5|17
1653956930000|2022-05-31 00:28:50|155046|154792.1|155078.5|154794.7|155083.4|154836.1|155020.9|154791.4|23
1653956940000|2022-05-31 00:29:00|155072.3|154798.7|154994.9|154864.9|155074.7|154864.9|154994.9|154797.5|19
1653956950000|2022-05-31 00:29:10|155033.6|154827.5|155103.2|154857.3|155120.8|154890.9|155033.6|154827.2|29
1653956960000|2022-05-31 00:29:20|155102.4|154862.2|155103.8|154854|155119.5|154869.2|155090.1|154836.2|30
1653956970000|2022-05-31 00:29:30|155098.7|154857.4|155114.9|154855.3|155118.1|154863|155097.5|154847.3|25
1653956980000|2022-05-31 00:29:40|155114.2|154855.5|155106.6|154866.8|155135.5|154884.2|155103.1|154849.2|34
1653956990000|2022-05-31 00:29:50|155105.8|154863.1|155099.2|154877.8|155119|154877.8|155092.3|154853.5|29
1653957000000|2022-05-31 00:30:00|155115.5|154864.3|155107.4|154873.3|155121.4|154875.8|155102.7|154853.6|30
1653957010000|2022-05-31 00:30:10|155108.7|154873|155127.3|154860.6|155133.9|154937.6|155061.9|154850.8|31
1653957020000|2022-05-31 00:30:20|155123|154863.6|155114|154863.9|155126.9|154886.7|155112.1|154852.5|32
1653957030000|2022-05-31 00:30:30|155113.8|154882.4|155128.5|154865.8|155128.5|154889.9|155098.6|154865.8|25
1653957040000|2022-05-31 00:30:40|155129.8|154866.2|155095.4|154888.9|155130.6|154934.1|155057|154866.2|27
1653957050000|2022-05-31 00:30:50|155098|154887.6|155112.2|154866.3|155115|154887.6|155093.7|154862.3|25
1653957060000|2022-05-31 00:31:00|155127.1|154866.4|155119.4|154870.9|155127.1|154878.5|155089.3|154866.4|31
1653957070000|2022-05-31 00:31:10|155119.3|154869.9|155120.6|154832.6|155149.1|154894.1|155099.1|154814.7|26
1653957080000|2022-05-31 00:31:20|155122.9|154838.9|155110.7|154898.1|155141.9|154901.7|155097.5|154831|26
1653957090000|2022-05-31 00:31:30|155109.8|154893|155096.8|154895.2|155115.5|154907.8|155096.8|154875|28
1653957100000|2022-05-31 00:31:40|155098.3|154891.2|155103.9|154864.5|155110.2|154891.2|155091.7|154850.5|21
1653957110000|2022-05-31 00:31:50|155105.2|154872.1|155132.4|154856.4|155132.4|154872.3|155092.9|154852|22
1653957120000|2022-05-31 00:32:00|155132.1|154861|155108.1|154887.8|155143.2|154888.7|155108.1|154860.3|30
1653957130000|2022-05-31 00:32:10|155108.8|154889.6|155092.8|154889.3|155125.2|154892.6|155092.8|154870.5|28
1653957140000|2022-05-31 00:32:20|155099.2|154889.1|155237.9|155000.5|155238.4|155037|155099.2|154866.6|35
1653957150000|2022-05-31 00:32:30|155240.1|154999.1|155295.1|155024.7|155310.6|155071.6|155201.6|154997.8|32
1653957160000|2022-05-31 00:32:40|155317.1|154994.9|155273.2|154982.2|155317.1|155021.7|155241.1|154979.5|36
1653957170000|2022-05-31 00:32:50|155267|154985.6|155267.1|155005|155280.4|155005|155257.9|154982.2|31
1653957180000|2022-05-31 00:33:00|155262.8|155010.2|155299.5|155076.1|155324.4|155103|155222.5|154999.2|32
1653957190000|2022-05-31 00:33:10|155234.6|155104.6|155268|155049.2|155301.4|155104.6|155225.3|155044.8|26
1653957200000|2022-05-31 00:33:20|155264.8|155052.9|155276.9|155050.3|155297.3|155118.2|155226.3|155037.1|31
1653957210000|2022-05-31 00:33:30|155272.6|155053.9|155286.9|155039|155292.1|155053.9|155272.6|155035.4|26
1653957220000|2022-05-31 00:33:40|155285.1|155043.8|155289.4|155073.3|155295.4|155081.7|155285.1|155040.1|29
1653957230000|2022-05-31 00:33:50|155286.5|155077.8|155411.1|155170.4|155420.2|155244.5|155285.6|155073.5|38
1653957240000|2022-05-31 00:34:00|155407.2|155177.9|155412.1|155191.2|155445.9|155259.9|155384.9|155135.7|38
1653957250000|2022-05-31 00:34:10|155407.8|155175.5|155417.9|155167.9|155428.1|155183.5|155311.7|155138.3|35
1653957260000|2022-05-31 00:34:20|155451.8|155146.2|155391.5|155153.5|155451.8|155204|155334|155091.4|28
1653957270000|2022-05-31 00:34:30|155388.5|155149.7|155466.4|155236.6|155481.3|155250.6|155381.3|155149.7|36
1653957280000|2022-05-31 00:34:40|155467.5|155226.5|155471.3|155235|155471.4|155240.5|155457.3|155219.5|27
1653957290000|2022-05-31 00:34:50|155466.2|155237.2|155471.9|155228.4|155473.3|155237.2|155463.8|155217.2|36
1653957300000|2022-05-31 00:35:00|155472.1|155229|155470.2|155236.9|155472.7|155237|155461.9|155224.7|34
1653957310000|2022-05-31 00:35:10|155465.9|155237.8|155467.9|155246.2|155476.7|155258.5|155461.1|155229.3|27
1653957320000|2022-05-31 00:35:20|155463|155245.3|155474.4|155231|155474.4|155250.3|155450.1|155231|28
1653957330000|2022-05-31 00:35:30|155473|155212.5|155453.7|155245.8|155477.2|155296.2|155420.3|155212.5|33
1653957340000|2022-05-31 00:35:40|155455.6|155244.5|155445.3|155315.3|155461.9|155331.9|155416.7|155243.5|30
1653957350000|2022-05-31 00:35:50|155457.6|155327.6|155456.5|155326.5|155485.8|155335.6|155449.2|155285.4|29
1653957360000|2022-05-31 00:36:00|155454.1|155324.1|155439.9|155309.9|155456.3|155326.3|155435.5|155305.5|28
1653957370000|2022-05-31 00:36:10|155437.3|155307.3|155438.7|155308.7|155442.2|155312.2|155430.5|155300.5|30
1653957380000|2022-05-31 00:36:20|155438.3|155308.3|155441.2|155311.2|155441.5|155311.5|155437.9|155307.9|23
1653957390000|2022-05-31 00:36:30|155440.7|155310.7|155444.7|155314.7|155445.7|155315.7|155437.9|155307.9|21
1653957400000|2022-05-31 00:36:40|155444.5|155314.5|155436.5|155306.5|155444.5|155314.5|155435.7|155305.7|23
1653957410000|2022-05-31 00:36:50|155431.4|155301.4|155448.5|155318.5|155486.9|155327.3|155431.4|155277|31
1653957420000|2022-05-31 00:37:00|155484.6|155283.5|155450.3|155320.3|155484.6|155326.6|155449.6|155283.5|26
1653957430000|2022-05-31 00:37:10|155452.8|155322.8|155456.3|155326.3|155456.4|155326.4|155451.4|155321.4|21
1653957440000|2022-05-31 00:37:20|155453.1|155323.1|155456.8|155326.8|155485.4|155326.9|155447.4|155284.7|31
1653957450000|2022-05-31 00:37:30|155457.1|155327.1|155460.9|155330.9|155488.7|155334.6|155453.8|155286.5|22
1653957460000|2022-05-31 00:37:40|155458.9|155328.9|155443.3|155313.3|155480.3|155335.1|155409.9|155248|33
1653957470000|2022-05-31 00:37:50|155450.8|155320.8|155448.2|155318.2|155487.2|155323.2|155443.6|155282.6|21
1653957480000|2022-05-31 00:38:00|155450.2|155320.2|155449.8|155319.8|155451.8|155321.8|155447.8|155317.8|30
1653957490000|2022-05-31 00:38:10|155449.4|155319.4|155457.3|155327.3|155458.2|155328.2|155449.4|155319.4|24
1653957500000|2022-05-31 00:38:20|155453.6|155323.6|155444.5|155314.5|155455.3|155353.6|155429.3|155299.3|25
1653957510000|2022-05-31 00:38:30|155445.2|155315.2|155452.2|155322.2|155454.1|155324.1|155441.4|155311.4|28
1653957520000|2022-05-31 00:38:40|155449.6|155319.6|155451.7|155321.7|155455.6|155325.6|155446.7|155316.7|23
1653957530000|2022-05-31 00:38:50|155452.7|155322.7|155459.7|155329.7|155464.9|155334.9|155450.1|155320.1|27
1653957540000|2022-05-31 00:39:00|155460.1|155330.1|155458.5|155328.5|155460.8|155330.8|155457.8|155327.8|22
1653957550000|2022-05-31 00:39:10|155458.7|155328.7|155450.8|155320.8|155460.6|155330.6|155447.2|155317.2|30
1653957560000|2022-05-31 00:39:20|155451.7|155321.7|155493|155276.1|155493|155322.7|155447.3|155276.1|22
1653957570000|2022-05-31 00:39:30|155454.1|155324.1|155440.3|155310.3|155454.1|155324.1|155430|155300|22
1653957580000|2022-05-31 00:39:40|155440.6|155310.6|155451|155321|155487.7|155323.8|155440.6|155278.7|30
1653957590000|2022-05-31 00:39:50|155452.8|155322.8|155451.1|155321.1|155453.8|155323.8|155450|155320|24
1653957600000|2022-05-31 00:40:00|155451.5|155321.5|155441.9|155311.9|155455.7|155325.7|155439.6|155309.6|29
1653957610000|2022-05-31 00:40:10|155444.3|155314.3|155455.2|155325.2|155459.1|155329.1|155438.7|155308.7|31
1653957620000|2022-05-31 00:40:20|155455.1|155325.1|155443.2|155313.2|155457.6|155327.6|155442.2|155312.2|24
1653957630000|2022-05-31 00:40:30|155444.2|155314.2|155441.1|155311.1|155490.6|155326|155441.1|155280.9|28
1653957640000|2022-05-31 00:40:40|155441|155311|155440.2|155310.2|155453.7|155323.7|155440.2|155310.2|23
1653957650000|2022-05-31 00:40:50|155441.7|155311.7|155450.8|155320.8|155452.9|155322.9|155441.7|155311.7|24
1653957660000|2022-05-31 00:41:00|155451|155321|155448|155318|155490.9|155341|155422.5|155281|28
1653957670000|2022-05-31 00:41:10|155439|155309|155446.2|155316.2|155446.2|155316.2|155434.9|155304.9|30
1653957680000|2022-05-31 00:41:20|155444.6|155314.6|155441.6|155311.6|155444.6|155314.6|155435.9|155305.9|28
1653957690000|2022-05-31 00:41:30|155441.4|155311.4|155443.7|155313.7|155443.7|155313.7|155438.3|155308.3|31
1653957700000|2022-05-31 00:41:40|155443.5|155313.5|155442.3|155312.3|155445.5|155315.5|155442|155312|23
1653957710000|2022-05-31 00:41:50|155441.3|155311.3|155436.5|155306.5|155444.9|155314.9|155434.7|155304.7|25
1653957720000|2022-05-31 00:42:00|155439.5|155309.5|155440.6|155310.6|155496.3|155316.3|155435.1|155272|24
1653957730000|2022-05-31 00:42:10|155441.2|155311.2|155441.1|155311.1|155445.1|155315.1|155432.3|155302.3|26
1653957740000|2022-05-31 00:42:20|155442.8|155312.8|155446.7|155316.7|155475.8|155316.7|155434.4|155274.5|26
1653957750000|2022-05-31 00:42:30|155445.3|155315.3|155444.7|155314.7|155453.5|155323.5|155422.6|155292.6|28
1653957760000|2022-05-31 00:42:40|155443.9|155313.9|155446.8|155316.8|155448.8|155318.8|155443.6|155313.6|25
1653957770000|2022-05-31 00:42:50|155444.5|155314.5|155444.3|155314.3|155447.6|155317.6|155444|155314|23
1653957780000|2022-05-31 00:43:00|155444.7|155314.7|155444.7|155314.7|155447.1|155317.1|155436.7|155306.7|22
1653957790000|2022-05-31 00:43:10|155443.5|155313.5|155444.2|155314.2|155453.8|155323.8|155440.2|155310.2|30
1653957800000|2022-05-31 00:43:20|155442|155312|155446|155316|155452.7|155322.7|155440.7|155310.7|34
1653957810000|2022-05-31 00:43:30|155444.9|155314.9|155443.3|155313.3|155448.1|155318.1|155438.1|155308.1|32
1653957820000|2022-05-31 00:43:40|155444.8|155314.8|155443.1|155313.1|155444.8|155314.8|155441.4|155311.4|27
1653957830000|2022-05-31 00:43:50|155443|155313|155455.4|155325.4|155455.4|155325.4|155441.6|155311.6|25
1653957840000|2022-05-31 00:44:00|155455.2|155325.2|155445|155315|155455.2|155325.2|155442|155312|28
1653957850000|2022-05-31 00:44:10|155442.9|155312.9|155443.9|155313.9|155445.7|155315.7|155442.6|155312.6|28
1653957860000|2022-05-31 00:44:20|155445.7|155315.7|155441.4|155311.4|155445.7|155315.7|155434.4|155304.4|19
1653957870000|2022-05-31 00:44:30|155443|155313|155444.3|155314.3|155447.3|155317.3|155442.2|155312.2|24
1653957880000|2022-05-31 00:44:40|155442.7|155312.7|155443.1|155313.1|155445.2|155315.2|155442.7|155312.7|19
1653957890000|2022-05-31 00:44:50|155443.2|155313.2|155444.2|155314.2|155456.3|155326.3|155440.3|155310.3|27
1653957900000|2022-05-31 00:45:00|155443.1|155313.1|155442.3|155312.3|155446.4|155316.4|155440.4|155310.4|26
1653957910000|2022-05-31 00:45:10|155442.5|155312.5|155441.2|155311.2|155442.8|155312.8|155440.6|155310.6|19
1653957920000|2022-05-31 00:45:20|155443.2|155313.2|155436.4|155306.4|155445.6|155315.6|155436.4|155306.4|21
1653957930000|2022-05-31 00:45:30|155439.4|155309.4|155440|155310|155444.1|155314.1|155435.1|155305.1|26
1653957940000|2022-05-31 00:45:40|155440.8|155310.8|155437.9|155307.9|155476.5|155318.4|155432.4|155274.6|28
1653957950000|2022-05-31 00:45:50|155442.7|155312.7|155443.2|155313.2|155479.9|155316.6|155433.1|155276.5|29
1653957960000|2022-05-31 00:46:00|155442.2|155312.2|155442.7|155312.7|155445.8|155315.8|155436.8|155306.8|30
1653957970000|2022-05-31 00:46:10|155444|155314|155444.4|155314.4|155447.8|155317.8|155443.1|155313.1|21
1653957980000|2022-05-31 00:46:20|155444|155314|155441|155311|155453|155323|155441|155311|32
1653957990000|2022-05-31 00:46:30|155443.4|155313.4|155471.8|155341.8|155486.1|155356.1|155442.5|155312.5|37
1653958000000|2022-05-31 00:46:40|155475|155345|155512.4|155382.4|155522.6|155392.6|155475|155345|29
1653958010000|2022-05-31 00:46:50|155513.6|155383.6|155512.5|155382.5|155514.8|155384.8|155511.6|155381.6|25
1653958020000|2022-05-31 00:47:00|155514.4|155384.4|155519.6|155389.6|155519.6|155389.6|155513.3|155383.3|31
1653958030000|2022-05-31 00:47:10|155518.4|155388.4|155511.7|155381.7|155550.3|155388.4|155504.8|155345.1|31
1653958040000|2022-05-31 00:47:20|155511.3|155381.3|155515.1|155385.1|155521.2|155391.2|155511.3|155381.3|32
1653958050000|2022-05-31 00:47:30|155514.7|155384.7|155498.7|155368.7|155516.2|155386.2|155498.7|155368.7|29
1653958060000|2022-05-31 00:47:40|155501.8|155371.8|155509.2|155379.2|155510.6|155380.6|155493.3|155363.3|30
1653958070000|2022-05-31 00:47:50|155507.1|155377.1|155508.5|155378.5|155546.5|155380.5|155507.1|155342.3|18
1653958080000|2022-05-31 00:48:00|155508.7|155378.7|155508.8|155378.8|155557.5|155384.7|155488.6|155330.4|31
1653958090000|2022-05-31 00:48:10|155512.7|155382.7|155560.2|155333.9|155560.2|155385.2|155508.9|155333.9|32
1653958100000|2022-05-31 00:48:20|155556.1|155334.6|155513.5|155383.5|155561.8|155388.6|155507|155331.1|33
1653958110000|2022-05-31 00:48:30|155513.6|155383.6|155517.4|155387.4|155518.4|155388.4|155509|155379|29
1653958120000|2022-05-31 00:48:40|155516.7|155386.7|155520.4|155390.4|155520.4|155390.4|155512.7|155382.7|29
1653958130000|2022-05-31 00:48:50|155520.8|155390.8|155519.7|155389.7|155523.4|155393.4|155510.8|155380.8|26
1653958140000|2022-05-31 00:49:00|155514.3|155384.3|155522.9|155392.9|155568.9|155394|155514.3|155334|30
1653958150000|2022-05-31 00:49:10|155558.1|155352.4|155515.3|155385.3|155571.8|155391.2|155511.4|155335.2|32
1653958160000|2022-05-31 00:49:20|155555.4|155341.4|155511.6|155381.6|155561.4|155389.1|155511.6|155337.8|36
1653958170000|2022-05-31 00:49:30|155516.9|155386.9|155516.6|155386.6|155520.6|155390.6|155512.8|155382.8|31
1653958180000|2022-05-31 00:49:40|155515.8|155385.8|155518.5|155388.5|155523.7|155393.7|155515.1|155385.1|26
1653958190000|2022-05-31 00:49:50|155518.9|155388.9|155515.4|155385.4|155522.6|155392.6|155513.7|155383.7|36
1653958200000|2022-05-31 00:50:00|155514.7|155384.7|155508.2|155378.2|155520.6|155390.6|155508.2|155378.2|25
1653958210000|2022-05-31 00:50:10|155504.8|155374.8|155507.9|155377.9|155556.2|155392|155504.8|155346|32
1653958220000|2022-05-31 00:50:20|155515.2|155385.2|155519.8|155389.8|155525.5|155395.5|155511.4|155381.4|34
1653958230000|2022-05-31 00:50:30|155518.5|155388.5|155515.1|155385.1|155520.6|155390.6|155514.2|155384.2|30
1653958240000|2022-05-31 00:50:40|155514.9|155384.9|155520.2|155390.2|155520.2|155390.2|155513.9|155383.9|26
1653958250000|2022-05-31 00:50:50|155520.7|155390.7|155510.4|155380.4|155553.1|155394.1|155507.7|155342.6|34
1653958260000|2022-05-31 00:51:00|155515.8|155385.8|155515.6|155385.6|155559.8|155391.5|155508.9|155339.8|37
1653958270000|2022-05-31 00:51:10|155515.3|155385.3|155512.1|155382.1|155553.3|155393.2|155503.2|155351|40
1653958280000|2022-05-31 00:51:20|155513.6|155383.6|155519|155389|155521|155391|155511.8|155381.8|30
1653958290000|2022-05-31 00:51:30|155510.7|155380.7|155513.9|155383.9|155516.7|155386.7|155510.3|155380.3|32
1653958300000|2022-05-31 00:51:40|155514.7|155384.7|155555.6|155339.6|155557.9|155388.4|155511|155339.6|39
1653958310000|2022-05-31 00:51:50|155561.9|155333.8|155558.4|155339.9|155561.9|155390.5|155507.9|155333.8|23
1653958320000|2022-05-31 00:52:00|155553|155342.3|155559.1|155337.4|155559.2|155388|155514.2|155337.4|33
1653958330000|2022-05-31 00:52:10|155560.7|155335.7|155512.4|155382.4|155561.7|155384.2|155510.7|155335.7|33
1653958340000|2022-05-31 00:52:20|155512.9|155382.9|155511.7|155381.7|155546.2|155386.1|155507.6|155346.1|32
1653958350000|2022-05-31 00:52:30|155511.3|155381.3|155512.6|155382.6|155547.5|155382.9|155508|155342.4|33
1653958360000|2022-05-31 00:52:40|155512.9|155382.9|155512.2|155382.2|155514|155384|155506.8|155376.8|23
1653958370000|2022-05-31 00:52:50|155512.7|155382.7|155512|155382|155513.5|155383.5|155508.7|155378.7|26
1653958380000|2022-05-31 00:53:00|155511.4|155381.4|155512.8|155382.8|155546.4|155383.7|155506.2|155340.5|27
1653958390000|2022-05-31 00:53:10|155513.3|155383.3|155549|155341.9|155558|155386.6|155504.2|155337.5|31
1653958400000|2022-05-31 00:53:20|155549.9|155342.5|155492.1|155362.1|155551|155381.6|155484.3|155338.6|19
1653958410000|2022-05-31 00:53:30|155488.3|155358.3|155488.3|155358.3|155525.4|155361|155488.1|155324|18
1653958420000|2022-05-31 00:53:40|155491.3|155361.3|155491.1|155361.1|155491.3|155361.3|155486.3|155356.3|6
1653958430000|2022-05-31 00:53:50|155494.1|155364.1|155492.1|155362.1|155494.8|155364.8|155491.9|155361.9|5
1653958440000|2022-05-31 00:54:00|155493.3|155363.3|155508.1|155378.1|155531.5|155378.1|155479.6|155315.4|35
1653958450000|2022-05-31 00:54:10|155505.9|155375.9|155498.8|155368.8|155545.7|155380.8|155498.3|155340|36
1653958460000|2022-05-31 00:54:20|155499.6|155369.6|155512.5|155382.5|155512.5|155382.5|155495.5|155365.5|36
1653958470000|2022-05-31 00:54:30|155512.7|155382.7|155513.9|155383.9|155553|155387.8|155508.8|155348.8|34
1653958480000|2022-05-31 00:54:40|155513|155383|155510|155380|155515|155385|155506.6|155376.6|33
1653958490000|2022-05-31 00:54:50|155518|155388|155512.2|155382.2|155519.6|155389.6|155510.5|155380.5|33
1653958500000|2022-05-31 00:55:00|155511.4|155381.4|155512.2|155382.2|155545.3|155383.1|155506.5|155339.9|33
1653958510000|2022-05-31 00:55:10|155548.7|155343.6|155511.9|155381.9|155557|155385.7|155507|155336.5|33
1653958520000|2022-05-31 00:55:20|155558.4|155337.3|155514.8|155384.8|155569.2|155386.2|155511.3|155325.3|27
1653958530000|2022-05-31 00:55:30|155514|155384|155513.8|155383.8|155516|155386|155512.7|155382.7|27
1653958540000|2022-05-31 00:55:40|155513.3|155383.3|155511.8|155381.8|155515.1|155385.1|155511.6|155381.6|17
1653958550000|2022-05-31 00:55:50|155511.9|155381.9|155564.4|155336.1|155564.5|155385.4|155509.5|155336.1|22
1653958560000|2022-05-31 00:56:00|155551.6|155343.6|155515.7|155385.7|155562.2|155392|155513.9|155334.8|30
1653958570000|2022-05-31 00:56:10|155515.2|155385.2|155517.7|155387.7|155519.6|155389.6|155512.9|155382.9|30
1653958580000|2022-05-31 00:56:20|155516.8|155386.8|155518.1|155388.1|155518.8|155388.8|155508.4|155378.4|36
1653958590000|2022-05-31 00:56:30|155516.4|155386.4|155513|155383|155550.1|155387.1|155511.9|155349.4|19
1653958600000|2022-05-31 00:56:40|155512.8|155382.8|155513.2|155383.2|155515.1|155385.1|155510.8|155380.8|19
1653958610000|2022-05-31 00:56:50|155514.3|155384.3|155509.6|155379.6|155558.4|155387.5|155509.4|155334.2|18
1653958620000|2022-05-31 00:57:00|155510.4|155380.4|155556|155337.8|155556|155384.2|155508.7|155337.8|28
1653958630000|2022-05-31 00:57:10|155550.8|155347.9|155553|155346.5|155555.7|155383.9|155508.4|155339|27
1653958640000|2022-05-31 00:57:20|155518.3|155388.3|155513.7|155383.7|155563.7|155388.3|155512.6|155336.6|19
1653958650000|2022-05-31 00:57:30|155512.2|155382.2|155515.5|155385.5|155517.3|155387.3|155512.2|155382.2|22
1653958660000|2022-05-31 00:57:40|155515.7|155385.7|155558.6|155343.9|155558.6|155388.8|155510.6|155343.9|22
1653958670000|2022-05-31 00:57:50|155554.4|155348.7|155516.6|155386.6|155556.9|155391.3|155510.2|155343.5|25
1653958680000|2022-05-31 00:58:00|155516.4|155386.4|155520.8|155390.8|155562.5|155393.2|155516|155347.7|30
1653958690000|2022-05-31 00:58:10|155517.6|155387.6|155515.4|155385.4|155522.8|155392.8|155514.4|155384.4|28
1653958700000|2022-05-31 00:58:20|155514.6|155384.6|155514.4|155384.4|155519.4|155389.4|155510.6|155380.6|33
1653958710000|2022-05-31 00:58:30|155516|155386|155515.5|155385.5|155520.5|155390.5|155510.2|155380.2|21
1653958720000|2022-05-31 00:58:40|155516.8|155386.8|155516.1|155386.1|155518.1|155388.1|155510.8|155380.8|24
1653958730000|2022-05-31 00:58:50|155517|155387|155519.2|155389.2|155522.2|155392.2|155515.5|155385.5|25
1653958740000|2022-05-31 00:59:00|155516.4|155386.4|155513.6|155383.6|155518.2|155388.2|155510.6|155380.6|24
1653958750000|2022-05-31 00:59:10|155514.5|155384.5|155551.2|155350.3|155552.8|155387.5|155510.6|155348.7|28
1653958760000|2022-05-31 00:59:20|155518|155388|155513.1|155383.1|155551.6|155388|155510.1|155347.6|24
1653958770000|2022-05-31 00:59:30|155512.8|155382.8|155509.5|155379.5|155514.7|155384.7|155495.9|155365.9|29
1653958780000|2022-05-31 00:59:40|155504.1|155374.1|155513.9|155383.9|155549.9|155385|155504.1|155339.4|27
1653958790000|2022-05-31 00:59:50|155551.6|155346.7|155503.5|155373.5|155551.6|155385.2|155501.6|155346.7|21
1653958800000|2022-05-31 01:00:00|155504.3|155374.3|155509.4|155379.4|155514.1|155384.1|155503.4|155373.4|33
1653958810000|2022-05-31 01:00:10|155509.6|155379.6|155511|155381|155516.4|155386.4|155496.3|155366.3|32
1653958820000|2022-05-31 01:00:20|155501.4|155371.4|155554.6|155342.4|155562.1|155391.1|155501.4|155342.4|32
1653958830000|2022-05-31 01:00:30|155587.9|155314.7|155550.9|155350.7|155587.9|155386.9|155510|155314.7|30
1653958840000|2022-05-31 01:00:40|155551.6|155349.4|155512.3|155382.3|155553.9|155386.1|155507.1|155349.4|32
1653958850000|2022-05-31 01:00:50|155512.9|155382.9|155509.9|155379.9|155514.7|155384.7|155499|155369|22
1653958860000|2022-05-31 01:01:00|155511|155381|155501|155371|155558|155385.4|155501|155341.4|26
1653958870000|2022-05-31 01:01:10|155502.9|155372.9|155508.8|155378.8|155554.6|155390.3|155500.6|155354.5|37
1653958880000|2022-05-31 01:01:20|155511.2|155381.2|155510.7|155380.7|155512.6|155382.6|155507.7|155377.7|28
1653958890000|2022-05-31 01:01:30|155509.9|155379.9|155512.7|155382.7|155512.7|155382.7|155507.4|155377.4|30
1653958900000|2022-05-31 01:01:40|155511.2|155381.2|155506.1|155376.1|155517.4|155387.4|155502.5|155372.5|33
1653958910000|2022-05-31 01:01:50|155509|155379|155528.3|155398.3|155529.2|155399.2|155502.1|155372.1|28
1653958920000|2022-05-31 01:02:00|155528.6|155398.6|155532.4|155402.4|155536.8|155406.8|155516.8|155386.8|36
1653958930000|2022-05-31 01:02:10|155530.4|155400.4|155580.8|155450.8|155622.4|155468.3|155528.3|155398.3|24
1653958940000|2022-05-31 01:02:20|155580.9|155450.9|155590.8|155460.8|155590.8|155460.8|155577.1|155447.1|16
1653958950000|2022-05-31 01:02:30|155621.7|155418.2|155615.8|155485.8|155658.4|155496.6|155583.1|155417.8|24
1653958960000|2022-05-31 01:02:40|155615.9|155485.9|155633.3|155429.9|155656.3|155492.5|155585.8|155423.8|22
1653958970000|2022-05-31 01:02:50|155643.7|155428.4|155635.8|155428.4|155643.7|155473.6|155599.2|155421.4|30
1653958980000|2022-05-31 01:03:00|155635.4|155428.1|155636.1|155420.3|155638|155428.2|155630|155415.5|34
1653958990000|2022-05-31 01:03:10|155637.7|155421.7|155640.2|155431.1|155640.4|155470.3|155599.8|155415.2|31
1653959000000|2022-05-31 01:03:20|155639.6|155431.3|155645.5|155421.8|155647.7|155431.3|155638.3|155420.1|28
1653959010000|2022-05-31 01:03:30|155640.5|155425.7|155646.9|155419.1|155649.5|155438|155630.2|155398.6|22
1653959020000|2022-05-31 01:03:40|155642|155440|155645.3|155420.4|155659.5|155440|155631.8|155375.3|22
1653959030000|2022-05-31 01:03:50|155649.2|155419.4|155601.4|155471.4|155652.6|155482.1|155601.4|155402.9|14
1653959040000|2022-05-31 01:04:00|155600.9|155470.9|155596.4|155466.4|155645.9|155470.9|155591.9|155421|10
1653959050000|2022-05-31 01:04:10|155631.3|155416.3|155576.8|155446.8|155631.3|155454.2|155571.3|155383.7|26
1653959060000|2022-05-31 01:04:20|155577.5|155447.5|155607.6|155407.5|155618.6|155458.6|155577.1|155400.3|20
1653959070000|2022-05-31 01:04:30|155612|155405.3|155615.2|155404.8|155615.8|155446.7|155575.8|155404.8|19
1653959080000|2022-05-31 01:04:40|155613.2|155400.3|155649.2|155417.5|155650.1|155423.5|155607.5|155392.4|19
1653959090000|2022-05-31 01:04:50|155636.5|155424.1|155573.6|155443.6|155641.9|155443.6|155573.6|155396.2|29
1653959100000|2022-05-31 01:05:00|155563.5|155433.5|155614.6|155411.3|155634.1|155468.2|155563.5|155386.5|32
1653959110000|2022-05-31 01:05:10|155573|155443|155624.3|155414.6|155626.1|155465.7|155573|155399.5|24
1653959120000|2022-05-31 01:05:20|155624.2|155416.1|155584.2|155454.2|155625.5|155464.1|155583.1|155414.8|22
1653959130000|2022-05-31 01:05:30|155584.7|155454.7|155637.9|155418.4|155637.9|155474.3|155578.5|155400.9|18
1653959140000|2022-05-31 01:05:40|155638.4|155411.4|155637.5|155413.4|155638.8|155433.7|155635.7|155410|16
1653959150000|2022-05-31 01:05:50|155637.8|155413.5|155634.4|155422.3|155637.8|155434.6|155633.6|155412.6|15
1653959160000|2022-05-31 01:06:00|155634.3|155422.8|155635.7|155412.4|155636.4|155430.7|155633.8|155412.4|11
1653959170000|2022-05-31 01:06:10|155582.9|155412.5|155588.1|155458.1|155588.1|155458.1|155573.2|155412.5|14
1653959180000|2022-05-31 01:06:20|155588.8|155458.8|155625.5|155418.8|155625.5|155460|155586.1|155418.8|14
1653959190000|2022-05-31 01:06:30|155624.8|155418|155598.6|155468.6|155627.1|155470.3|155591.9|155418|6
1653959200000|2022-05-31 01:06:40|155603.6|155473.6|155600.9|155470.9|155603.6|155473.6|155600.9|155470.9|4
1653959210000|2022-05-31 01:06:50|155638.9|155438.7|155634.8|155393.2|155638.9|155451.2|155563|155393.2|13
1653959220000|2022-05-31 01:07:00|155598|155468|155655.3|155420.9|155656.7|155468|155592|155402|33
1653959230000|2022-05-31 01:07:10|155654.9|155424.4|155664.7|155416.1|155669.6|155424.4|155654.9|155411.2|30
1653959240000|2022-05-31 01:07:20|155664.8|155416|155665.3|155431.5|155665.3|155431.5|155662.6|155410.4|25
1653959250000|2022-05-31 01:07:30|155633.6|155423.3|155639|155428.5|155654.5|155445.1|155575.1|155388.5|31
1653959260000|2022-05-31 01:07:40|155639.9|155429.3|155636.9|155403.7|155686|155470.4|155600.4|155365|34
1653959270000|2022-05-31 01:07:50|155640.4|155399.7|155622.2|155406.3|155648.5|155416.7|155621|155391.4|33
1653959280000|2022-05-31 01:08:00|155628.2|155407|155632.5|155402.9|155634.2|155415.4|155620|155399.8|13
1653959290000|2022-05-31 01:08:10|155639.6|155393.5|155623.1|155413.5|155639.7|155461|155577|155393.5|23
1653959300000|2022-05-31 01:08:20|155629.2|155397.1|155633.9|155395.9|155652|155464.2|155594.2|155365.5|27
1653959310000|2022-05-31 01:08:30|155615.6|155409.6|155615.9|155404.3|155623.5|155467.2|155568.2|155391.8|33
1653959320000|2022-05-31 01:08:40|155614.9|155403.2|155591.9|155461.9|155621.9|155465.6|155577.4|155399.6|20
1653959330000|2022-05-31 01:08:50|155594.6|155464.6|155622.4|155421.6|155622.6|155464.6|155587.4|155415.8|8
1653959340000|2022-05-31 01:09:00|155624.8|155414.2|155639.2|155408.1|155639.2|155471|155591.5|155408.1|8
1653959350000|2022-05-31 01:09:10|155587.2|155457.2|155638.4|155386|155638.8|155463.6|155581.9|155373.3|30
1653959360000|2022-05-31 01:09:20|155638.8|155377|155634.5|155407.7|155639.3|155421.5|155615.6|155373.1|27
1653959370000|2022-05-31 01:09:30|155634.6|155407.6|155617|155415.4|155634.6|155459.3|155585|155386.3|34
1653959380000|2022-05-31 01:09:40|155619|155410.5|155597.9|155366.6|155621.6|155450.9|155564.7|155366.6|30
1653959390000|2022-05-31 01:09:50|155599.1|155365.8|155557|155427|155607.7|155432.2|155555.7|155365.8|31
1653959400000|2022-05-31 01:10:00|155558.7|155428.7|155552.4|155422.4|155593.8|155435.3|155550.5|155391.8|28
1653959410000|2022-05-31 01:10:10|155550.8|155420.8|155559.6|155429.6|155586|155429.6|155548.5|155385|27
1653959420000|2022-05-31 01:10:20|155559.3|155429.3|155518.2|155312.3|155560.7|155430.7|155473.6|155302.4|34
1653959430000|2022-05-31 01:10:30|155479.1|155349.1|155479.3|155349.3|155517.4|155353|155471|155310.7|29
1653959440000|2022-05-31 01:10:40|155515.4|155314.8|155516.1|155312.1|155519.7|155354.9|155478.3|155309.4|28
1653959450000|2022-05-31 01:10:50|155516.7|155313.3|155488.8|155358.8|155527.5|155358.8|155480.5|155311.7|28
1653959460000|2022-05-31 01:11:00|155489.8|155359.8|155483|155353|155529.5|155359.8|155483|155308.2|30
1653959470000|2022-05-31 01:11:10|155482.1|155352.1|155513.9|155309.7|155521.9|155356.4|155478.8|155309.7|33
1653959480000|2022-05-31 01:11:20|155475.9|155345.9|155453.9|155323.9|155513.2|155348.3|155453.9|155287|32
1653959490000|2022-05-31 01:11:30|155455.6|155325.6|155458.8|155328.8|155462.7|155332.7|155455.6|155325.6|32
1653959500000|2022-05-31 01:11:40|155457.3|155327.3|155409.2|155279.2|155461.5|155328.2|155385.8|155223.1|25
1653959510000|2022-05-31 01:11:50|155445.6|155245.3|155417.5|155287.5|155463.8|155288.4|155411.7|155237.9|34
1653959520000|2022-05-31 01:12:00|155419.4|155289.4|155423|155293|155466|155294.7|155419.3|155245.2|31
1653959530000|2022-05-31 01:12:10|155421.1|155291.1|155427.9|155225.9|155455|155292.1|155387.5|155211.7|29
1653959540000|2022-05-31 01:12:20|155426.9|155226.6|155440.5|155228.5|155441.9|155277.2|155391.2|155220.5|23
1653959550000|2022-05-31 01:12:30|155440.1|155227|155445.4|155239.1|155460.2|155284.5|155409.1|155223.5|31
1653959560000|2022-05-31 01:12:40|155444.8|155238.4|155404.5|155274.5|155448.3|155285.9|155403.5|155236.3|37
1653959570000|2022-05-31 01:12:50|155408.7|155278.7|155408.5|155278.5|155412.7|155282.7|155405.9|155275.9|29
1653959580000|2022-05-31 01:13:00|155407.8|155277.8|155402.7|155272.7|155452.1|155290.2|155398.2|155203|34
1653959590000|2022-05-31 01:13:10|155402.4|155272.4|155440.6|155216.6|155442.5|155282|155398.2|155216.6|23
1653959600000|2022-05-31 01:13:20|155403.7|155273.7|155392.5|155262.5|155403.7|155273.7|155388|155258|29
1653959610000|2022-05-31 01:13:30|155395.3|155265.3|155391.6|155261.6|155432.1|155273.5|155391.6|155232.1|28
1653959620000|2022-05-31 01:13:40|155396.5|155266.5|155419.5|155205.1|155434.2|155273.1|155396.5|155205.1|25
1653959630000|2022-05-31 01:13:50|155419.3|155211.5|155433.1|155207.3|155436.4|155252.9|155378.6|155196.9|24
1653959640000|2022-05-31 01:14:00|155429.6|155218.1|155427.8|155213.6|155433.3|155254|155384|155196.4|28
1653959650000|2022-05-31 01:14:10|155427.3|155213.5|155377.3|155247.3|155429.2|155247.3|155372.5|155204.9|30
1653959660000|2022-05-31 01:14:20|155409.7|155208.1|155421.3|155205.4|155424.3|155251|155376.8|155190.8|33
1653959670000|2022-05-31 01:14:30|155418.6|155211.6|155435.3|155208.9|155448.3|155264.8|155384.4|155195.9|40
1653959680000|2022-05-31 01:14:40|155435.2|155219.3|155387.8|155257.8|155449.8|155275.6|155382.8|155179.6|35
1653959690000|2022-05-31 01:14:50|155429.6|155209.7|155426.7|155202.1|155435|155259.4|155389.4|155200|32
1653959700000|2022-05-31 01:15:00|155421.4|155200|155336.1|155206.1|155421.4|155239.1|155305.7|155175.7|38
1653959710000|2022-05-31 01:15:10|155334.6|155204.6|155324.3|155194.3|155342.7|155212.7|155321.7|155191.7|33
1653959720000|2022-05-31 01:15:20|155324.7|155194.7|155323|155193|155325.7|155195.7|155318.2|155188.2|32
1653959730000|2022-05-31 01:15:30|155334.7|155204.7|155345.1|155215.1|155372.9|155215.1|155313.8|155117.7|19
1653959740000|2022-05-31 01:15:40|155345|155215|155320.4|155190.4|155368|155220.3|155319.2|155165.5|22
1653959750000|2022-05-31 01:15:50|155320.8|155190.8|155323.4|155193.4|155364.3|155211.8|155320.8|155149.6|27
1653959760000|2022-05-31 01:16:00|155324.4|155194.4|155392.2|155262.2|155411.1|155270.5|155320.7|155190.7|37
1653959770000|2022-05-31 01:16:10|155392|155262|155373.8|155243.8|155399.1|155269.1|155373.5|155243.5|28
1653959780000|2022-05-31 01:16:20|155373.1|155243.1|155379.8|155249.8|155388.1|155258.1|155372.2|155242.2|31
1653959790000|2022-05-31 01:16:30|155377.3|155247.3|155376.2|155246.2|155390.5|155260.5|155374|155244|29
1653959800000|2022-05-31 01:16:40|155374.1|155244.1|155379.4|155249.4|155392.7|155262.7|155374.1|155244.1|19
1653959810000|2022-05-31 01:16:50|155375.3|155245.3|155374.6|155244.6|155419.4|155262.1|155365.5|155165|25
1653959820000|2022-05-31 01:17:00|155375.2|155245.2|155371.9|155241.9|155414.4|155269.1|155368.8|155196.4|26
1653959830000|2022-05-31 01:17:10|155392.1|155262.1|155404.2|155274.2|155452.7|155292.5|155363.1|155180.2|37
1653959840000|2022-05-31 01:17:20|155402.2|155272.2|155406.1|155276.1|155417.7|155287.7|155395.3|155265.3|30
1653959850000|2022-05-31 01:17:30|155420.3|155290.3|155418|155288|155420.3|155290.3|155407.4|155277.4|29
1653959860000|2022-05-31 01:17:40|155417.3|155287.3|155410.9|155280.9|155422.1|155292.1|155409.4|155279.4|36
1653959870000|2022-05-31 01:17:50|155418.5|155288.5|155409|155279|155418.5|155288.5|155405.5|155275.5|28
1653959880000|2022-05-31 01:18:00|155408.7|155278.7|155417|155287|155443.7|155292.6|155408.4|155243.1|29
1653959890000|2022-05-31 01:18:10|155443.8|155241.2|155405.6|155275.6|155458.1|155287.1|155392.4|155219.9|27
1653959900000|2022-05-31 01:18:20|155404.5|155274.5|155406.4|155276.4|155411.8|155281.8|155402.8|155272.8|23
1653959910000|2022-05-31 01:18:30|155405.7|155275.7|155408.4|155278.4|155413|155283|155404.1|155274.1|24
1653959920000|2022-05-31 01:18:40|155409.7|155279.7|155401.2|155271.2|155432.5|155279.8|155397.5|155229.9|25
1653959930000|2022-05-31 01:18:50|155402.9|155272.9|155403.1|155273.1|155407.5|155277.5|155398.4|155268.4|31
1653959940000|2022-05-31 01:19:00|155404|155274|155404.5|155274.5|155415.1|155285.1|155399.2|155269.2|29
1653959950000|2022-05-31 01:19:10|155404.3|155274.3|155408.1|155278.1|155411.8|155281.8|155398.9|155268.9|24
1653959960000|2022-05-31 01:19:20|155410.5|155280.5|155399.3|155269.3|155410.5|155280.5|155395|155265|31
1653959970000|2022-05-31 01:19:30|155398.3|155268.3|155397.6|155267.6|155436.9|155282.8|155393.3|155225.5|33
1653959980000|2022-05-31 01:19:40|155398|155268|155380.7|155250.7|155402.1|155272.1|155380.1|155250.1|31
1653959990000|2022-05-31 01:19:50|155381.8|155251.8|155419.2|155289.2|155429.6|155299.6|155379.9|155249.9|35
1653960000000|2022-05-31 01:20:00|155418.7|155288.7|155420.4|155290.4|155426.4|155296.4|155418.7|155288.7|30
1653960010000|2022-05-31 01:20:10|155420.5|155290.5|155422.5|155292.5|155424.3|155294.3|155412.8|155282.8|30
1653960020000|2022-05-31 01:20:20|155422.1|155292.1|155411.7|155281.7|155452.3|155294.4|155404.5|155236.5|32
1653960030000|2022-05-31 01:20:30|155413.7|155283.7|155413.2|155283.2|155415.6|155285.6|155412.2|155282.2|25
1653960040000|2022-05-31 01:20:40|155412.9|155282.9|155416|155286|155422|155292|155411.6|155281.6|28
1653960050000|2022-05-31 01:20:50|155414.3|155284.3|155416.9|155286.9|155416.9|155286.9|155409.6|155279.6|19
1653960060000|2022-05-31 01:21:00|155416.2|155286.2|155410.1|155280.1|155416.9|155286.9|155410.1|155280.1|28
1653960070000|2022-05-31 01:21:10|155409.8|155279.8|155419.4|155289.4|155420.9|155290.9|155408.2|155278.2|23
1653960080000|2022-05-31 01:21:20|155419.5|155289.5|155411.2|155281.2|155458.7|155292.3|155410|155235.1|29
1653960090000|2022-05-31 01:21:30|155414.6|155284.6|155413.5|155283.5|155424.1|155294.1|155411.3|155281.3|32
1653960100000|2022-05-31 01:21:40|155415.1|155285.1|155420.7|155290.7|155420.7|155290.7|155411.8|155281.8|18
1653960110000|2022-05-31 01:21:50|155410.4|155280.4|155409.9|155279.9|155410.7|155280.7|155406.4|155276.4|26
1653960120000|2022-05-31 01:22:00|155410.1|155280.1|155421.1|155291.1|155455|155298.3|155410.1|155253.7|32
1653960130000|2022-05-31 01:22:10|155418.4|155288.4|155411|155281|155442.5|155288.4|155405.5|155240.7|26
1653960140000|2022-05-31 01:22:20|155409.8|155279.8|155414.9|155284.9|155421.5|155291.5|155407.4|155277.4|31
1653960150000|2022-05-31 01:22:30|155414.1|155284.1|155406.4|155276.4|155416.4|155286.4|155406.4|155276.4|25
1653960160000|2022-05-31 01:22:40|155408.6|155278.6|155416|155286|155416|155286|155402|155272|22
1653960170000|2022-05-31 01:22:50|155418.3|155288.3|155416.6|155286.6|155418.5|155288.5|155413.3|155283.3|17
1653960180000|2022-05-31 01:23:00|155414.6|155284.6|155438|155232.1|155441.7|155291.2|155404.5|155232.1|24
1653960190000|2022-05-31 01:23:10|155442.5|155229.5|155451.2|155243.5|155453.2|155293.5|155401.4|155229.5|26
1653960200000|2022-05-31 01:23:20|155416.8|155286.8|155415.2|155285.2|155449.3|155289|155408.5|155245.9|20
1653960210000|2022-05-31 01:23:30|155416.9|155286.9|155411.9|155281.9|155419.1|155289.1|155409.5|155279.5|26
1653960220000|2022-05-31 01:23:40|155411.1|155281.1|155412.9|155282.9|155418.7|155288.7|155411.1|155281.1|25
1653960230000|2022-05-31 01:23:50|155414.3|155284.3|155408|155278|155419|155289|155408|155278|24
1653960240000|2022-05-31 01:24:00|155408.7|155278.7|155420.1|155290.1|155425.8|155295.8|155406.1|155276.1|28
1653960250000|2022-05-31 01:24:10|155429.1|155299.1|155420.2|155290.2|155458.6|155299.1|155416.3|155252.5|27
1653960260000|2022-05-31 01:24:20|155418.3|155288.3|155418.6|155288.6|155458.1|155294.3|155418|155255.6|18
1653960270000|2022-05-31 01:24:30|155427.5|155297.5|155408.1|155278.1|155429.4|155299.4|155406|155276|21
1653960280000|2022-05-31 01:24:40|155447.7|155236.7|155480.2|155350.2|155483.8|155353.8|155404.3|155236.7|25
1653960290000|2022-05-31 01:24:50|155483.5|155353.5|155482|155352|155491.8|155361.8|155479.5|155349.5|31
1653960300000|2022-05-31 01:25:00|155487.8|155357.8|155487.9|155357.9|155491.5|155361.5|155479.8|155349.8|32
1653960310000|2022-05-31 01:25:10|155487.3|155357.3|155482.8|155352.8|155487.9|155357.9|155481|155351|18
1653960320000|2022-05-31 01:25:20|155472.2|155342.2|155475.4|155345.4|155491.5|155361.5|155459.2|155329.2|32
1653960330000|2022-05-31 01:25:30|155483.7|155353.7|155481|155351|155488.2|155358.2|155464.3|155334.3|33
1653960340000|2022-05-31 01:25:40|155471.9|155341.9|155478.8|155348.8|155480.8|155350.8|155465.9|155335.9|27
1653960350000|2022-05-31 01:25:50|155475.6|155345.6|155478.8|155348.8|155484.9|155354.9|155464.9|155334.9|30
1653960360000|2022-05-31 01:26:00|155479|155349|155468.7|155338.7|155504.5|155354.3|155463.9|155297.3|35
1653960370000|2022-05-31 01:26:10|155465.6|155335.6|155475.3|155345.3|155501.4|155352.2|155463|155297.6|28
1653960380000|2022-05-31 01:26:20|155473.9|155343.9|155470.7|155340.7|155484.5|155354.5|155465.4|155335.4|29
1653960390000|2022-05-31 01:26:30|155470.8|155340.8|155515.2|155311.2|155518|155344.5|155470.3|155280.5|30
1653960400000|2022-05-31 01:26:40|155514|155344.9|155505|155292.4|155514|155360.1|155473|155292.4|25
1653960410000|2022-05-31 01:26:50|155472.7|155342.7|155509.7|155298.7|155515.6|155353.5|155472.5|155290.5|26
1653960420000|2022-05-31 01:27:00|155514.1|155292.5|155518.7|155290.4|155518.7|155340.4|155470.4|155290.4|27
1653960430000|2022-05-31 01:27:10|155514.8|155295.2|155513.3|155294.4|155514.8|155304.5|155504.5|155293.6|22
1653960440000|2022-05-31 01:27:20|155507.4|155295.8|155514.8|155289.8|155517.3|155304.2|155502.4|155289.8|24
1653960450000|2022-05-31 01:27:30|155508.8|155293.6|155494.6|155290.8|155519.3|155329.9|155459.9|155281.5|24
1653960460000|2022-05-31 01:27:40|155519|155279.3|155553.4|155423.4|155587.9|155423.4|155472.1|155278.3|22
1653960470000|2022-05-31 01:27:50|155586.5|155377.8|155572.9|155442.9|155608.3|155444.2|155543.5|155377.4|32
1653960480000|2022-05-31 01:28:00|155572|155442|155578.9|155448.9|155609.3|155448.9|155569.7|155402.6|20
1653960490000|2022-05-31 01:28:10|155578.4|155448.4|155579.2|155449.2|155580.4|155450.4|155575|155445|26
1653960500000|2022-05-31 01:28:20|155577.2|155447.2|155583.5|155453.5|155623.1|155456.8|155576.8|155389.4|20
1653960510000|2022-05-31 01:28:30|155584.7|155454.7|155581.8|155451.8|155627.9|155459.7|155579.7|155409.5|30
1653960520000|2022-05-31 01:28:40|155580.7|155450.7|155579.1|155449.1|155618.6|155455.6|155579|155417.9|28
1653960530000|2022-05-31 01:28:50|155581.5|155451.5|155581.5|155451.5|155581.5|155451.5|155575.3|155445.3|15
1653960540000|2022-05-31 01:29:00|155579.7|155449.7|155582.5|155452.5|155582.7|155452.7|155579.5|155449.5|16
1653960550000|2022-05-31 01:29:10|155580|155450|155580.2|155450.2|155627.4|155459.2|155574|155405.3|26
1653960560000|2022-05-31 01:29:20|155581.4|155451.4|155566.5|155436.5|155620.8|155451.8|155549.4|155414|29
1653960570000|2022-05-31 01:29:30|155566|155436|155553.8|155423.8|155570.6|155440.6|155535.9|155405.9|28
1653960580000|2022-05-31 01:29:40|155553.2|155423.2|155566.3|155436.3|155578.6|155448.6|155551.3|155421.3|33
1653960590000|2022-05-31 01:29:50|155563.1|155433.1|155606.6|155476.6|155626.3|155496.3|155563.1|155433.1|30
1653960600000|2022-05-31 01:30:00|155608.9|155478.9|155731.7|155601.7|155731.7|155601.7|155601.4|155425.1|33
1653960610000|2022-05-31 01:30:10|155781.4|155542.7|155700.2|155570.2|155781.4|155605.8|155689.2|155542.7|40
1653960620000|2022-05-31 01:30:20|155698.9|155568.9|155702.7|155572.7|155736.2|155572.7|155685.3|155532.8|34
1653960630000|2022-05-31 01:30:30|155703.9|155573.9|155701.6|155571.6|155708.7|155578.7|155690.3|155560.3|35
1653960640000|2022-05-31 01:30:40|155701.5|155571.5|155698.9|155568.9|155755.4|155585.8|155697.9|155513|36
1653960650000|2022-05-31 01:30:50|155734|155530.9|155656.4|155526.4|155746.6|155592.8|155656.4|155522.6|38
1653960660000|2022-05-31 01:31:00|155613.9|155483.9|155653.7|155402.1|155660.4|155498.8|155585.5|155402.1|38
1653960670000|2022-05-31 01:31:10|155653.5|155402.3|155651.1|155395.2|155659.5|155411.9|155646.6|155389.8|38
1653960680000|2022-05-31 01:31:20|155651.2|155395|155657.6|155412.6|155668.5|155417.1|155650.6|155387.1|36
1653960690000|2022-05-31 01:31:30|155658.9|155413.7|155701.6|155465.9|155719.3|155513|155640.6|155413.7|38
1653960700000|2022-05-31 01:31:40|155705.6|155470.4|155697.7|155472.5|155709.7|155479.3|155694.6|155462|23
1653960710000|2022-05-31 01:31:50|155696.1|155475.1|155675.5|155465.9|155710.1|155503.5|155632.4|155448.5|31
1653960720000|2022-05-31 01:32:00|155677.5|155470.4|155664.2|155534.2|155683.4|155536|155629.4|155463.4|31
1653960730000|2022-05-31 01:32:10|155661.9|155531.9|155655|155525|155699.2|155533.8|155655|155486|24
1653960740000|2022-05-31 01:32:20|155655.5|155525.5|155633|155503|155693.6|155525.5|155629.4|155452.1|34
1653960750000|2022-05-31 01:32:30|155635.4|155505.4|155627|155497|155672|155505.5|155625|155466.4|30
1653960760000|2022-05-31 01:32:40|155627.7|155497.7|155669.1|155466.6|155671.2|155499.3|155622.3|155466.6|28
1653960770000|2022-05-31 01:32:50|155628.1|155498.1|155634.7|155504.7|155672.3|155504.7|155617.5|155460.2|33
1653960780000|2022-05-31 01:33:00|155623.4|155493.4|155658.1|155442.4|155681.8|155510.6|155602.2|155442.4|35
1653960790000|2022-05-31 01:33:10|155657.2|155438.9|155578.3|155448.3|155657.2|155479.4|155568.6|155434.8|37
1653960800000|2022-05-31 01:33:20|155576.9|155446.9|155577.8|155447.8|155579.4|155449.4|155576.2|155446.2|31
1653960810000|2022-05-31 01:33:30|155613.9|155411.7|155576.1|155446.1|155613.9|155449|155572.2|155411.7|28
1653960820000|2022-05-31 01:33:40|155575.3|155445.3|155577.1|155447.1|155578.2|155448.2|155574.3|155444.3|27
1653960830000|2022-05-31 01:33:50|155576.8|155446.8|155580.2|155450.2|155585|155455|155576.1|155446.1|26
1653960840000|2022-05-31 01:34:00|155580.1|155450.1|155571.4|155441.4|155582.2|155452.2|155571.1|155441.1|34
1653960850000|2022-05-31 01:34:10|155569.8|155439.8|155559.6|155429.6|155574.6|155444.6|155558.2|155428.2|32
1653960860000|2022-05-31 01:34:20|155560.5|155430.5|155574.4|155444.4|155574.4|155444.4|155548.9|155418.9|24
1653960870000|2022-05-31 01:34:30|155572.3|155442.3|155574.1|155444.1|155577|155447|155565.5|155435.5|35
1653960880000|2022-05-31 01:34:40|155577.5|155447.5|155583|155453|155591.9|155461.9|155569.5|155439.5|38
1653960890000|2022-05-31 01:34:50|155584.7|155454.7|155595.5|155465.5|155595.5|155465.5|155576.6|155446.6|30
1653960900000|2022-05-31 01:35:00|155620.7|155490.7|155605.7|155475.7|155624.1|155494.1|155597.4|155467.4|32
1653960910000|2022-05-31 01:35:10|155605.6|155475.6|155605.1|155475.1|155608.2|155478.2|155604.2|155474.2|29
1653960920000|2022-05-31 01:35:20|155605|155475|155638.3|155508.3|155681.4|155508.9|155603.2|155461.9|31
1653960930000|2022-05-31 01:35:30|155640.5|155510.5|155676.4|155474.1|155684.2|155518.1|155638.3|155474.1|28
1653960940000|2022-05-31 01:35:40|155669|155475.3|155631.6|155501.6|155678.9|155507.1|155621.8|155453.6|32
1653960950000|2022-05-31 01:35:50|155670.9|155461.2|155641.4|155511.4|155682.4|155511.4|155631.5|155459|26
1653960960000|2022-05-31 01:36:00|155639.3|155509.3|155646.5|155516.5|155646.5|155516.5|155637.6|155507.6|28
1653960970000|2022-05-31 01:36:10|155646.1|155516.1|155653.1|155523.1|155654.4|155524.4|155646.1|155516.1|26
1653960980000|2022-05-31 01:36:20|155653|155523|155709.6|155579.6|155749.8|155585.5|155652.7|155522.7|31
1653960990000|2022-05-31 01:36:30|155709.2|155579.2|155713.9|155583.9|155714.8|155584.8|155708.6|155578.6|36
1653961000000|2022-05-31 01:36:40|155713.8|155583.8|155673|155543|155713.8|155583.8|155673|155543|34
1653961010000|2022-05-31 01:36:50|155674.8|155544.8|155677.7|155547.7|155720.1|155549.3|155673.2|155506.4|34
1653961020000|2022-05-31 01:37:00|155684|155554|155688.6|155558.6|155691.8|155561.8|155684|155554|29
1653961030000|2022-05-31 01:37:10|155688.7|155558.7|155686.8|155556.8|155723.3|155559.4|155686.8|155521.5|27
1653961040000|2022-05-31 01:37:20|155687.7|155557.7|155680.3|155550.3|155688.1|155558.1|155678.3|155548.3|24
1653961050000|2022-05-31 01:37:30|155679|155549|155676.6|155546.6|155693.6|155563.6|155673.4|155543.4|31
1653961060000|2022-05-31 01:37:40|155674.9|155544.9|155676.8|155546.8|155686.1|155556.1|155674.9|155544.9|29
1653961070000|2022-05-31 01:37:50|155679.9|155549.9|155681|155551|155683|155553|155679.3|155549.3|26
1653961080000|2022-05-31 01:38:00|155679.8|155549.8|155681.6|155551.6|155682.5|155552.5|155678.3|155548.3|29
1653961090000|2022-05-31 01:38:10|155681|155551|155683.8|155553.8|155688.9|155558.9|155680.9|155550.9|26
1653961100000|2022-05-31 01:38:20|155684.2|155554.2|155679.9|155549.9|155684.2|155554.2|155679.4|155549.4|26
1653961110000|2022-05-31 01:38:30|155679|155549|155681.3|155551.3|155681.3|155551.3|155672.9|155542.9|33
1653961120000|2022-05-31 01:38:40|155680.2|155550.2|155681.8|155551.8|155684.5|155554.5|155679.2|155549.2|29
1653961130000|2022-05-31 01:38:50|155681.5|155551.5|155684.1|155554.1|155685.6|155555.6|155681.5|155551.5|28
1653961140000|2022-05-31 01:39:00|155685.5|155555.5|155685|155555|155685.6|155555.6|155681.6|155551.6|29
1653961150000|2022-05-31 01:39:10|155684.3|155554.3|155681.9|155551.9|155684.3|155554.3|155676.3|155546.3|30
1653961160000|2022-05-31 01:39:20|155681.5|155551.5|155640.7|155510.7|155689.9|155559.9|155635.2|155505.2|31
1653961170000|2022-05-31 01:39:30|155640.2|155510.2|155638.9|155508.9|155640.2|155510.2|155636.6|155506.6|29
1653961180000|2022-05-31 01:39:40|155639|155509|155629.1|155499.1|155640|155510|155623.7|155493.7|27
1653961190000|2022-05-31 01:39:50|155629.4|155499.4|155661.8|155458.7|155661.8|155499.4|155613.6|155458.7|26
1653961200000|2022-05-31 01:40:00|155625.2|155495.2|155626.7|155496.7|155629|155499|155612.7|155482.7|32
1653961210000|2022-05-31 01:40:10|155627.2|155497.2|155563.5|155433.5|155627.2|155497.2|155563.5|155433.5|33
1653961220000|2022-05-31 01:40:20|155562.4|155432.4|155561.4|155431.4|155571.3|155441.3|155557.2|155427.2|30
1653961230000|2022-05-31 01:40:30|155561.6|155431.6|155560.7|155430.7|155562.6|155432.6|155557|155427|25
1653961240000|2022-05-31 01:40:40|155561.1|155431.1|155562.7|155432.7|155566.9|155436.9|155551.5|155421.5|29
1653961250000|2022-05-31 01:40:50|155558.1|155428.1|155560|155430|155560.8|155430.8|155556.6|155426.6|31
1653961260000|2022-05-31 01:41:00|155559.4|155429.4|155553.1|155423.1|155561|155431|155547.9|155417.9|35
1653961270000|2022-05-31 01:41:10|155556.1|155426.1|155521.9|155391.9|155566.3|155436.3|155517.4|155387.4|27
1653961280000|2022-05-31 01:41:20|155526.8|155396.8|155523.9|155393.9|155531.1|155401.1|155511.6|155381.6|35
1653961290000|2022-05-31 01:41:30|155524.3|155394.3|155520.8|155390.8|155526.9|155396.9|155517.5|155387.5|31
1653961300000|2022-05-31 01:41:40|155520.9|155390.9|155516.6|155386.6|155522|155392|155514.1|155384.1|26
1653961310000|2022-05-31 01:41:50|155516.7|155386.7|155535.7|155405.7|155545.1|155415.1|155516.7|155386.7|35
1653961320000|2022-05-31 01:42:00|155525.8|155395.8|155532.1|155402.1|155571.6|155409.1|155520.7|155360.2|31
1653961330000|2022-05-31 01:42:10|155531.6|155401.6|155517.1|155387.1|155567.2|155406.3|155514.5|155352.9|36
1653961340000|2022-05-31 01:42:20|155513|155383|155512|155382|155524.1|155394.1|155511.3|155381.3|33
1653961350000|2022-05-31 01:42:30|155519.9|155389.9|155524|155394|155528.4|155398.4|155519.1|155389.1|26
1653961360000|2022-05-31 01:42:40|155524.1|155394.1|155521.4|155391.4|155525.4|155395.4|155512.6|155382.6|27
1653961370000|2022-05-31 01:42:50|155520.5|155390.5|155524.7|155394.7|155553.2|155394.7|155513.3|155347.4|21
1653961380000|2022-05-31 01:43:00|155512.6|155382.6|155512.4|155382.4|155536.2|155406.2|155503.5|155373.5|34
1653961390000|2022-05-31 01:43:10|155552.2|155351.4|155507.3|155377.3|155552.5|155382.5|155505.7|155350.8|26
1653961400000|2022-05-31 01:43:20|155506.9|155376.9|155508.1|155378.1|155509.7|155379.7|155505.9|155375.9|23
1653961410000|2022-05-31 01:43:30|155520.4|155390.4|155509.8|155379.8|155561.2|155398.9|155505.3|155346.5|31
1653961420000|2022-05-31 01:43:40|155507.9|155377.9|155505.4|155375.4|155510.2|155380.2|155504.9|155374.9|28
1653961430000|2022-05-31 01:43:50|155505.2|155375.2|155503|155373|155507.6|155377.6|155502|155372|32
1653961440000|2022-05-31 01:44:00|155502.8|155372.8|155454.6|155324.6|155503.2|155373.2|155432.5|155302.5|32
1653961450000|2022-05-31 01:44:10|155454.4|155324.4|155397.6|155267.6|155456.6|155326.6|155385.1|155207.3|39
1653961460000|2022-05-31 01:44:20|155398.1|155268.1|155405.8|155275.8|155457.8|155296.3|155398.1|155229.8|36
1653961470000|2022-05-31 01:44:30|155404.7|155274.7|155404.1|155274.1|155407.3|155277.3|155393|155263|37
1653961480000|2022-05-31 01:44:40|155403.8|155273.8|155394.9|155264.9|155407.3|155277.3|155388.9|155258.9|30
1653961490000|2022-05-31 01:44:50|155396.1|155266.1|155397.1|155267.1|155401.4|155271.4|155395.1|155265.1|32
1653961500000|2022-05-31 01:45:00|155401.4|155271.4|155381.7|155251.7|155404.8|155274.8|155372.2|155242.2|36
1653961510000|2022-05-31 01:45:10|155393.3|155263.3|155428.8|155214.1|155433.2|155267.3|155373.7|155214.1|39
1653961520000|2022-05-31 01:45:20|155386|155256|155382.5|155252.5|155391|155261|155367.3|155237.3|30
1653961530000|2022-05-31 01:45:30|155382.2|155252.2|155388.5|155188.4|155400.3|155255|155345.1|155176.9|34
1653961540000|2022-05-31 01:45:40|155390.5|155185.4|155343|155213|155390.7|155226.5|155343|155184.9|27
1653961550000|2022-05-31 01:45:50|155346.2|155216.2|155368.8|155238.8|155373.4|155243.4|155343.2|155213.2|32
1653961560000|2022-05-31 01:46:00|155365.3|155235.3|155344.1|155214.1|155391.7|155248.4|155342.2|155184|31
1653961570000|2022-05-31 01:46:10|155344.4|155214.4|155364.9|155234.9|155402.8|155248.4|155343.8|155195.1|36
1653961580000|2022-05-31 01:46:20|155365.1|155235.1|155410.1|155208.5|155410.1|155264.3|155362.9|155197.9|34
1653961590000|2022-05-31 01:46:30|155372.6|155242.6|155395|155189.5|155406.3|155251.6|155349.8|155174.9|34
1653961600000|2022-05-31 01:46:40|155398.6|155188.7|155381.6|155251.6|155401.5|155251.6|155351.6|155184.1|27
1653961610000|2022-05-31 01:46:50|155383.8|155253.8|155376.6|155246.6|155409.8|155255|155371.1|155202.5|33
1653961620000|2022-05-31 01:47:00|155409.8|155208|155381.9|155251.9|155416.3|155251.9|155371.4|155198.6|28
1653961630000|2022-05-31 01:47:10|155411.6|155202.1|155399.5|155193.1|155418.3|155258.2|155376.2|155193.1|23
1653961640000|2022-05-31 01:47:20|155360|155230|155424.1|155194.9|155428.3|155250.6|155356.4|155189.3|37
1653961650000|2022-05-31 01:47:30|155418|155200.6|155374|155244|155425.1|155246.3|155363|155191.4|30
1653961660000|2022-05-31 01:47:40|155372.4|155242.4|155361|155231|155409.1|155244.7|155354.9|155189.9|31
1653961670000|2022-05-31 01:47:50|155361.3|155231.3|155380.5|155250.5|155396.2|155250.5|155359.2|155191.7|27
1653961680000|2022-05-31 01:48:00|155379.5|155249.5|155357.3|155227.3|155404.7|155250.6|155351.1|155176|33
1653961690000|2022-05-31 01:48:10|155359.2|155229.2|155357.8|155227.8|155414.3|155232.7|155357.3|155179.8|28
1653961700000|2022-05-31 01:48:20|155357.1|155227.1|155376|155246|155387.4|155257.4|155354.4|155224.4|32
1653961710000|2022-05-31 01:48:30|155374.7|155244.7|155374.4|155244.4|155413.8|155253.5|155359.5|155206.3|30
1653961720000|2022-05-31 01:48:40|155369.6|155239.6|155361|155231|155405.6|155239.6|155361|155200.3|27
1653961730000|2022-05-31 01:48:50|155362.5|155232.5|155363.5|155233.5|155363.7|155233.7|155361.5|155231.5|21
1653961740000|2022-05-31 01:49:00|155372.3|155242.3|155406.5|155276.5|155430.3|155277|155370.8|155208.1|39
1653961750000|2022-05-31 01:49:10|155406|155276|155407.9|155277.9|155412.5|155282.5|155403.5|155273.5|35
1653961760000|2022-05-31 01:49:20|155402.5|155272.5|155398.9|155268.9|155405.2|155275.2|155395.1|155265.1|35
1653961770000|2022-05-31 01:49:30|155399.1|155269.1|155397.5|155267.5|155406.8|155276.8|155392.8|155262.8|31
1653961780000|2022-05-31 01:49:40|155398.3|155268.3|155394.8|155264.8|155401.3|155271.3|155394.1|155264.1|23
1653961790000|2022-05-31 01:49:50|155391.7|155261.7|155401.2|155271.2|155413.7|155283.7|155385.6|155255.6|28
1653961800000|2022-05-31 01:50:00|155415.6|155285.6|155399.6|155269.6|155423.5|155293.5|155392.2|155262.2|32
1653961810000|2022-05-31 01:50:10|155398.5|155268.5|155419.7|155289.7|155448.9|155289.7|155394.9|155238.6|30
1653961820000|2022-05-31 01:50:20|155420.8|155290.8|155451.7|155321.7|155454|155324|155407.4|155277.4|34
1653961830000|2022-05-31 01:50:30|155450.1|155320.1|155431.5|155301.5|155450.1|155320.1|155406.7|155276.7|37
1653961840000|2022-05-31 01:50:40|155426.9|155296.9|155405.7|155275.7|155487.1|155324.7|155405.7|155246.4|34
1653961850000|2022-05-31 01:50:50|155410.2|155280.2|155407.7|155277.7|155413.1|155283.1|155403.2|155273.2|38
1653961860000|2022-05-31 01:51:00|155412.4|155282.4|155418.1|155288.1|155418.1|155288.1|155406|155276|33
1653961870000|2022-05-31 01:51:10|155420.1|155290.1|155416.9|155286.9|155468.6|155297.1|155414.7|155238.2|34
1653961880000|2022-05-31 01:51:20|155415.4|155285.4|155393.5|155263.5|155416.7|155286.7|155393.5|155263.5|35
1653961890000|2022-05-31 01:51:30|155393.6|155263.6|155398|155268|155402.1|155272.1|155389.4|155259.4|34
1653961900000|2022-05-31 01:51:40|155396.8|155266.8|155410.5|155209.8|155427.6|155267.8|155373.9|155201.3|32
1653961910000|2022-05-31 01:51:50|155419.8|155204.9|155440|155220.9|155446|155265.3|155373.8|155201.2|32
1653961920000|2022-05-31 01:52:00|155445.9|155217.8|155350.5|155220.5|155449.7|155263.8|155350.5|155211.9|29
1653961930000|2022-05-31 01:52:10|155354.6|155224.6|155367.7|155237.7|155418.2|155245.3|155353.4|155181.6|35
1653961940000|2022-05-31 01:52:20|155369.2|155239.2|155389.5|155259.5|155413.6|155259.5|155363.3|155199.8|35
1653961950000|2022-05-31 01:52:30|155389.4|155259.4|155381.1|155251.1|155399.6|155269.6|155379.3|155249.3|32
1653961960000|2022-05-31 01:52:40|155382.4|155252.4|155375.4|155245.4|155433.2|155265.5|155375.4|155228.3|23
1653961970000|2022-05-31 01:52:50|155384.7|155254.7|155372.2|155242.2|155390.9|155260.9|155372.2|155242.2|22
1653961980000|2022-05-31 01:53:00|155374.8|155244.8|155385.5|155255.5|155419|155264.4|155361.8|155198.5|37
1653961990000|2022-05-31 01:53:10|155387.5|155257.5|155370.5|155240.5|155447.6|155266.4|155370.4|155214.5|29
1653962000000|2022-05-31 01:53:20|155370.2|155240.2|155376.6|155246.6|155424.8|155258.2|155366.9|155217.7|30
1653962010000|2022-05-31 01:53:30|155376.7|155246.7|155384.2|155254.2|155420.5|155259|155369.3|155220.2|27
1653962020000|2022-05-31 01:53:40|155386.2|155256.2|155370.6|155240.6|155386.2|155256.2|155367.3|155237.3|31
1653962030000|2022-05-31 01:53:50|155380.1|155250.1|155396.4|155266.4|155401.8|155271.8|155378.1|155248.1|33
1653962040000|2022-05-31 01:54:00|155395.9|155265.9|155394.9|155264.9|155444.1|155278.8|155393.5|155243.4|27
1653962050000|2022-05-31 01:54:10|155395|155265|155393.3|155263.3|155401.8|155271.8|155387.8|155257.8|32
1653962060000|2022-05-31 01:54:20|155391.9|155261.9|155396.1|155266.1|155419.8|155289.8|155391.9|155261.9|30
1653962070000|2022-05-31 01:54:30|155396.6|155266.6|155404.9|155274.9|155414.8|155284.8|155393.3|155263.3|31
1653962080000|2022-05-31 01:54:40|155400.5|155270.5|155397.8|155267.8|155419.4|155289.4|155385.7|155255.7|33
1653962090000|2022-05-31 01:54:50|155393.9|155263.9|155412.5|155282.5|155412.5|155282.5|155387.3|155257.3|27
1653962100000|2022-05-31 01:55:00|155403.6|155273.6|155402.4|155272.4|155453.4|155289.7|155392.6|155252.8|39
1653962110000|2022-05-31 01:55:10|155406.4|155276.4|155402|155272|155460.7|155280|155388|155236.8|36
1653962120000|2022-05-31 01:55:20|155403|155273|155412.6|155282.6|155412.6|155282.6|155389.6|155259.6|35
1653962130000|2022-05-31 01:55:30|155410.8|155280.8|155446.7|155243|155470.5|155297|155407.3|155236.1|35
1653962140000|2022-05-31 01:55:40|155446.5|155236.5|155448.6|155247|155467.4|155292|155406.3|155236.5|30
1653962150000|2022-05-31 01:55:50|155411.5|155281.5|155421.6|155291.6|155421.6|155291.6|155405.2|155275.2|36
1653962160000|2022-05-31 01:56:00|155421.8|155291.8|155412.6|155282.6|155481.9|155296.6|155410.9|155225.9|34
1653962170000|2022-05-31 01:56:10|155455.5|155247.7|155458.9|155239.3|155458.9|155284.3|155409.1|155239.3|37
1653962180000|2022-05-31 01:56:20|155449.1|155245.2|155470.7|155259.8|155476.9|155288.5|155409.9|155231.5|36
1653962190000|2022-05-31 01:56:30|155415.5|155285.5|155410.8|155280.8|155468.4|155289.5|155410.1|155235.1|28
1653962200000|2022-05-31 01:56:40|155411.1|155281.1|155449.2|155248.5|155456.9|155285.1|155391.5|155241.4|33
1653962210000|2022-05-31 01:56:50|155451.4|155246.8|155412.3|155282.3|155451.4|155283.3|155402.4|155246.8|36
1653962220000|2022-05-31 01:57:00|155412|155282|155413.4|155283.4|155414|155284|155402.7|155272.7|31
1653962230000|2022-05-31 01:57:10|155413.3|155283.3|155447.8|155241.6|155455.9|155283.8|155410.3|155241.6|26
1653962240000|2022-05-31 01:57:20|155452.5|155238.8|155400.7|155270.7|155452.5|155278.6|155387.6|155230.6|32
1653962250000|2022-05-31 01:57:30|155400.8|155270.8|155402.5|155272.5|155402.5|155272.5|155385.4|155255.4|26
1653962260000|2022-05-31 01:57:40|155408.6|155278.6|155411.9|155281.9|155493.5|155286.7|155408.6|155219.7|27
1653962270000|2022-05-31 01:57:50|155411.7|155281.7|155408.8|155278.8|155448.6|155283.3|155402|155243.5|24
1653962280000|2022-05-31 01:58:00|155409.6|155279.6|155439.3|155231.5|155449.1|155279.8|155397.8|155231.5|24
1653962290000|2022-05-31 01:58:10|155395.3|155265.3|155399.8|155269.8|155441.3|155269.9|155395.1|155223.4|33
1653962300000|2022-05-31 01:58:20|155400.7|155270.7|155404.7|155274.7|155453.1|155281.7|155400.5|155240.1|33
1653962310000|2022-05-31 01:58:30|155402.8|155272.8|155405.3|155275.3|155460.1|155284|155402.8|155239.6|28
1653962320000|2022-05-31 01:58:40|155415.6|155285.6|155440.9|155232.9|155440.9|155285.6|155398.6|155232.9|24
1653962330000|2022-05-31 01:58:50|155439.3|155234.9|155442.6|155234.5|155448.2|155275.8|155401.8|155229.4|27
1653962340000|2022-05-31 01:59:00|155447.3|155230.2|155467.2|155241.1|155476.7|155292.8|155404.6|155230.2|28
1653962350000|2022-05-31 01:59:10|155464.7|155240.5|155467.5|155226.2|155467.5|155286.6|155399.3|155217.9|31
1653962360000|2022-05-31 01:59:20|155433.8|155232|155395.6|155265.6|155440.7|155275|155391.4|155232|34
1653962370000|2022-05-31 01:59:30|155397.5|155267.5|155441.1|155223.7|155442.9|155267.5|155392.1|155220.2|33
1653962380000|2022-05-31 01:59:40|155440.6|155223.1|155392.4|155262.4|155443.8|155262.4|155389|155222.7|18
1653962390000|2022-05-31 01:59:50|155391.5|155261.5|155417.9|155188.8|155428.5|155263.9|155370.2|155188.8|28
1653962400000|2022-05-31 02:00:00|155414.2|155192.7|155413.9|155192.8|155417.9|155245|155367.7|155190.2|29
1653962410000|2022-05-31 02:00:10|155413.2|155193.1|155391.1|155261.1|155424.1|155261.1|155371.1|155189.3|27
1653962420000|2022-05-31 02:00:20|155395.1|155265.1|155393.9|155263.9|155450.2|155277.1|155390.2|155217.4|34
1653962430000|2022-05-31 02:00:30|155388.5|155258.5|155402.5|155272.5|155436.5|155272.5|155388.4|155226.1|26
1653962440000|2022-05-31 02:00:40|155402.7|155272.7|155411|155281|155455.8|155284.3|155401.7|155236.1|33
1653962450000|2022-05-31 02:00:50|155414.7|155284.7|155412.1|155282.1|155419.4|155289.4|155408.8|155278.8|33
1653962460000|2022-05-31 02:01:00|155410.9|155280.9|155419.1|155289.1|155476.1|155300.6|155405.8|155241.5|32
1653962470000|2022-05-31 02:01:10|155418.5|155288.5|155446.7|155242.4|155460.5|155292.9|155402.6|155227.3|29
1653962480000|2022-05-31 02:01:20|155452.4|155237.9|155411.3|155281.3|155459.2|155297.5|155408.8|155231.9|35
1653962490000|2022-05-31 02:01:30|155410.5|155280.5|155408.6|155278.6|155453.3|155289.6|155389.5|155239.2|33
1653962500000|2022-05-31 02:01:40|155408|155278|155419.3|155289.3|155470.4|155292.9|155406.2|155246.9|37
1653962510000|2022-05-31 02:01:50|155420.3|155290.3|155419.8|155289.8|155469.1|155291.5|155417|155246.2|34
1653962520000|2022-05-31 02:02:00|155418|155288|155437.3|155235.1|155473.2|155289.3|155401|155220|30
1653962530000|2022-05-31 02:02:10|155401.8|155271.8|155402.2|155272.2|155444|155272.2|155398|155227.6|26
1653962540000|2022-05-31 02:02:20|155401.7|155271.7|155409.5|155279.5|155443.9|155279.6|155398.6|155239.9|26
1653962550000|2022-05-31 02:02:30|155410.6|155280.6|155472.8|155230.6|155472.8|155280.8|155390.4|155230.6|22
1653962560000|2022-05-31 02:02:40|155453.7|155250.9|155436.7|155226|155488.7|155269.4|155393.1|155197.6|28
1653962570000|2022-05-31 02:02:50|155394.9|155264.9|155398.5|155268.5|155436.4|155272.6|155394.9|155234.7|28
1653962580000|2022-05-31 02:03:00|155436.6|155233.6|155446.5|155235.6|155487.2|155288.9|155402.7|155206.6|31
1653962590000|2022-05-31 02:03:10|155451.3|155234.3|155445.4|155236.9|155457|155269.8|155399.8|155228.5|25
1653962600000|2022-05-31 02:03:20|155406.1|155276.1|155399.5|155269.5|155454.2|155280.2|155398.7|155231.5|21
1653962610000|2022-05-31 02:03:30|155398.2|155268.2|155432.8|155229.9|155440.1|155275.1|155396.1|155224.4|30
1653962620000|2022-05-31 02:03:40|155436.9|155228.9|155355.8|155225.8|155436.9|155266.3|155354.4|155182.8|31
1653962630000|2022-05-31 02:03:50|155366.5|155236.5|155364.7|155234.7|155444|155240.3|155348.3|155149.8|30
1653962640000|2022-05-31 02:04:00|155364.9|155234.9|155363.9|155233.9|155434.7|155259.6|155362|155176.7|33
1653962650000|2022-05-31 02:04:10|155363|155233|155363.9|155233.9|155364.1|155234.1|155359.8|155229.8|26
1653962660000|2022-05-31 02:04:20|155364.4|155234.4|155358.3|155228.3|155364.4|155234.4|155358|155228|24
1653962670000|2022-05-31 02:04:30|155359.9|155229.9|155354.9|155224.9|155359.9|155229.9|155346.2|155216.2|27
1653962680000|2022-05-31 02:04:40|155352.8|155222.8|155350.6|155220.6|155356.8|155226.8|155349.2|155219.2|24
1653962690000|2022-05-31 02:04:50|155351.8|155221.8|155364.3|155234.3|155370.8|155240.8|155349.1|155219.1|29
1653962700000|2022-05-31 02:05:00|155417.3|155186.3|155369.5|155239.5|155417.3|155267.6|155364.2|155186.3|37
1653962710000|2022-05-31 02:05:10|155368.1|155238.1|155367.7|155237.7|155376.1|155246.1|155366.6|155236.6|28
1653962720000|2022-05-31 02:05:20|155371.7|155241.7|155380.8|155250.8|155412.3|155250.8|155367.8|155206.8|28
1653962730000|2022-05-31 02:05:30|155377.3|155247.3|155393|155263|155459.7|155265.7|155377.3|155182.6|36
1653962740000|2022-05-31 02:05:40|155391.3|155261.3|155422.9|155208.2|155422.9|155263.3|155374.9|155205.5|33
1653962750000|2022-05-31 02:05:50|155427|155205.3|155377.8|155247.8|155428.3|155249.4|155376.5|155202.3|24
1653962760000|2022-05-31 02:06:00|155377.7|155247.7|155367.6|155237.6|155440.9|155254.5|155358.5|155174.3|29
1653962770000|2022-05-31 02:06:10|155413.4|155194.1|155375.1|155245.1|155420.1|155252.5|155366|155194.1|31
1653962780000|2022-05-31 02:06:20|155374.3|155244.3|155370.1|155240.1|155410.2|155247.4|155369.2|155208.5|30
1653962790000|2022-05-31 02:06:30|155373.7|155243.7|155375.1|155245.1|155422.1|155251.9|155365.7|155183.5|26
1653962800000|2022-05-31 02:06:40|155382.2|155252.2|155350.9|155220.9|155382.2|155252.2|155347.9|155217.9|38
1653962810000|2022-05-31 02:06:50|155350.5|155220.5|155346.5|155216.5|155353.4|155223.4|155346.5|155216.5|31
1653962820000|2022-05-31 02:07:00|155347.7|155217.7|155350.1|155220.1|155350.9|155220.9|155347.7|155217.7|24
1653962830000|2022-05-31 02:07:10|155354.3|155224.3|155354.5|155224.5|155363.6|155233.6|155352.3|155222.3|33
1653962840000|2022-05-31 02:07:20|155354.4|155224.4|155349.9|155219.9|155358.3|155228.3|155349.9|155219.9|24
1653962850000|2022-05-31 02:07:30|155350.2|155220.2|155345.5|155215.5|155350.6|155220.6|155345|155215|30
1653962860000|2022-05-31 02:07:40|155346|155216|155348.1|155218.1|155351.6|155221.6|155346|155216|26
1653962870000|2022-05-31 02:07:50|155350.8|155220.8|155348.6|155218.6|155353.9|155223.9|155347.3|155217.3|26
1653962880000|2022-05-31 02:08:00|155348.9|155218.9|155347.8|155217.8|155348.9|155218.9|155346.6|155216.6|22
1653962890000|2022-05-31 02:08:10|155347.7|155217.7|155321.8|155191.8|155368.2|155218.1|155321.4|155145.6|33
1653962900000|2022-05-31 02:08:20|155321.9|155191.9|155332|155202|155366.9|155205.1|155308.3|155144.7|34
1653962910000|2022-05-31 02:08:30|155330.5|155200.5|155338.6|155208.6|155340.4|155210.4|155328.5|155198.5|29
1653962920000|2022-05-31 02:08:40|155338.3|155208.3|155336.3|155206.3|155338.3|155208.3|155335.6|155205.6|22
1653962930000|2022-05-31 02:08:50|155337.4|155207.4|155340.5|155210.5|155386.2|155211.2|155336.9|155147.2|23
1653962940000|2022-05-31 02:09:00|155341.7|155211.7|155342.1|155212.1|155377|155218.6|155338.8|155169.3|30
1653962950000|2022-05-31 02:09:10|155341.1|155211.1|155344.2|155214.2|155346.2|155216.2|155338.5|155208.5|16
1653962960000|2022-05-31 02:09:20|155342.6|155212.6|155345.5|155215.5|155345.5|155215.5|155341.3|155211.3|24
1653962970000|2022-05-31 02:09:30|155345.8|155215.8|155340.6|155210.6|155379.7|155220.5|155340.3|155170.1|25
1653962980000|2022-05-31 02:09:40|155341.5|155211.5|155345.5|155215.5|155389|155215.9|155339.2|155155.4|25
1653962990000|2022-05-31 02:09:50|155343.8|155213.8|155340.9|155210.9|155349|155219|155339.2|155209.2|26
1653963000000|2022-05-31 02:10:00|155340.3|155210.3|155344.2|155214.2|155375.5|155215.3|155336.6|155166.8|22
1653963010000|2022-05-31 02:10:10|155342.7|155212.7|155328.8|155198.8|155378.2|155213.6|155327.1|155139.7|31
1653963020000|2022-05-31 02:10:20|155328.5|155198.5|155331.6|155201.6|155337.8|155207.8|155309.1|155179.1|32
1653963030000|2022-05-31 02:10:30|155330.4|155200.4|155339.2|155209.2|155341.7|155211.7|155330.4|155200.4|29
1653963040000|2022-05-31 02:10:40|155340.2|155210.2|155341.6|155211.6|155344.9|155214.9|155339.2|155209.2|25
1653963050000|2022-05-31 02:10:50|155342|155212|155377.3|155170.4|155384.1|155224.5|155339.5|155169|27
1653963060000|2022-05-31 02:11:00|155339|155209|155338.6|155208.6|155377.4|155217.3|155337.9|155168.8|28
1653963070000|2022-05-31 02:11:10|155336.2|155206.2|155335.1|155205.1|155339.6|155209.6|155333.1|155203.1|27
1653963080000|2022-05-31 02:11:20|155334.7|155204.7|155341.4|155211.4|155343.3|155213.3|155332.6|155202.6|28
1653963090000|2022-05-31 02:11:30|155341.2|155211.2|155339|155209|155342.4|155212.4|155339|155209|21
1653963100000|2022-05-31 02:11:40|155338.8|155208.8|155337.4|155207.4|155338.8|155208.8|155333.5|155203.5|32
1653963110000|2022-05-31 02:11:50|155338|155208|155340.7|155210.7|155370.3|155211.4|155334.4|155168.9|23
1653963120000|2022-05-31 02:12:00|155340.8|155210.8|155338.5|155208.5|155340.8|155210.8|155337.9|155207.9|22
1653963130000|2022-05-31 02:12:10|155338.8|155208.8|155331|155201|155338.8|155208.8|155328.8|155198.8|25
1653963140000|2022-05-31 02:12:20|155328.3|155198.3|155318.3|155188.3|155361.3|155202.2|155307|155151.3|35
1653963150000|2022-05-31 02:12:30|155318.1|155188.1|155283.1|155153.1|155321.1|155191.1|155274.5|155144.5|34
1653963160000|2022-05-31 02:12:40|155285.4|155155.4|155276.9|155146.9|155293.2|155163.2|155276.8|155146.8|27
1653963170000|2022-05-31 02:12:50|155284.9|155154.9|155282.7|155152.7|155284.9|155154.9|155279.8|155149.8|28
1653963180000|2022-05-31 02:13:00|155283.8|155153.8|155276.9|155146.9|155283.8|155153.8|155275.1|155145.1|17
1653963190000|2022-05-31 02:13:10|155277.5|155147.5|155280|155150|155288.2|155158.2|155277.5|155147.5|25
1653963200000|2022-05-31 02:13:20|155280.4|155150.4|155277.8|155147.8|155283.4|155153.4|155277.8|155147.8|23
1653963210000|2022-05-31 02:13:30|155277.5|155147.5|155282.5|155152.5|155284.5|155154.5|155277.4|155147.4|27
1653963220000|2022-05-31 02:13:40|155282.2|155152.2|155256.3|155126.3|155301.7|155154.3|155252.5|155094.2|35
1653963230000|2022-05-31 02:13:50|155257.7|155127.7|155258.9|155128.9|155259.3|155129.3|155255.5|155125.5|27
1653963240000|2022-05-31 02:14:00|155259|155129|155259.8|155129.8|155259.9|155129.9|155258|155128|19
1653963250000|2022-05-31 02:14:10|155259.6|155129.6|155262.7|155132.7|155264|155134|155259.6|155129.6|20
1653963260000|2022-05-31 02:14:20|155263.5|155133.5|155260.6|155130.6|155263.5|155133.5|155260.6|155130.6|14
1653963270000|2022-05-31 02:14:30|155262.3|155132.3|155261.3|155131.3|155311.6|155136.2|155257.1|155085.5|28
1653963280000|2022-05-31 02:14:40|155262.4|155132.4|155260.5|155130.5|155263.6|155133.6|155260.5|155130.5|25
1653963290000|2022-05-31 02:14:50|155261|155131|155262.4|155132.4|155262.7|155132.7|155256.4|155126.4|28
1653963300000|2022-05-31 02:15:00|155262.3|155132.3|155261.6|155131.6|155265|155135|155260.6|155130.6|29
1653963310000|2022-05-31 02:15:10|155261.4|155131.4|155262.2|155132.2|155264.3|155134.3|155259.7|155129.7|25
1653963320000|2022-05-31 02:15:20|155260.8|155130.8|155261|155131|155267.4|155137.4|155258.1|155128.1|32
1653963330000|2022-05-31 02:15:30|155263.2|155133.2|155266.2|155136.2|155268.7|155138.7|155260.6|155130.6|30
1653963340000|2022-05-31 02:15:40|155268.2|155138.2|155270.1|155140.1|155270.5|155140.5|155261.8|155131.8|21
1653963350000|2022-05-31 02:15:50|155268|155138|155266.4|155136.4|155269.4|155139.4|155264.6|155134.6|23
1653963360000|2022-05-31 02:16:00|155266.9|155136.9|155269.7|155139.7|155269.7|155139.7|155266.7|155136.7|24
1653963370000|2022-05-31 02:16:10|155267.4|155137.4|155266.8|155136.8|155268.3|155138.3|155264.4|155134.4|26
1653963380000|2022-05-31 02:16:20|155266.9|155136.9|155265.9|155135.9|155267.9|155137.9|155265.4|155135.4|13
1653963390000|2022-05-31 02:16:30|155268.8|155138.8|155254.9|155124.9|155309.2|155138.8|155251.8|155083.7|14
1653963400000|2022-05-31 02:16:40|155255.7|155125.7|155305.1|155175.1|155318.1|155188.1|155255.7|155125.7|24
1653963410000|2022-05-31 02:16:50|155312|155182|155299.1|155169.1|155312|155182|155294.7|155164.7|29
1653963420000|2022-05-31 02:17:00|155301.3|155171.3|155297.4|155167.4|155301.3|155171.3|155290.5|155160.5|29
1653963430000|2022-05-31 02:17:10|155295.4|155165.4|155303.4|155173.4|155304|155174|155295.4|155165.4|25
1653963440000|2022-05-31 02:17:20|155303.8|155173.8|155310|155180|155353.9|155180.4|155298.9|155142.5|26
1653963450000|2022-05-31 02:17:30|155303.9|155173.9|155295.7|155165.7|155347|155186.8|155285|155125.3|31
1653963460000|2022-05-31 02:17:40|155296.7|155166.7|155290.1|155160.1|155356.2|155174.2|155282.7|155071.8|35
1653963470000|2022-05-31 02:17:50|155323.9|155120.3|155326|155118.7|155335.7|155162.3|155288.1|155110|33
1653963480000|2022-05-31 02:18:00|155326.9|155118.4|155296.1|155166.1|155328|155166.1|155289.4|155113.6|32
1653963490000|2022-05-31 02:18:10|155296.2|155166.2|155288.5|155158.5|155333.7|155175.2|155288.5|155110|28
1653963500000|2022-05-31 02:18:20|155286.8|155156.8|155321.1|155120.2|155347.3|155157.6|155285.6|155090|29
1653963510000|2022-05-31 02:18:30|155320.7|155120.3|155325.2|155120|155325.6|155160.9|155284.5|155115.2|23
1653963520000|2022-05-31 02:18:40|155288.3|155158.3|155288.1|155158.1|155333.4|155159.8|155287.6|155111.7|25
1653963530000|2022-05-31 02:18:50|155288.3|155158.3|155287.6|155157.6|155330.7|155158.3|155285.8|155109.3|28
1653963540000|2022-05-31 02:19:00|155323|155121.2|155354.1|155224.1|155359.2|155229.2|155292|155121.2|37
1653963550000|2022-05-31 02:19:10|155354.8|155224.8|155356.5|155226.5|155357.5|155227.5|155347|155217|37
1653963560000|2022-05-31 02:19:20|155356|155226|155384.8|155181.4|155384.8|155226|155345.9|155181.4|27
1653963570000|2022-05-31 02:19:30|155348.9|155218.9|155350.7|155220.7|155384.8|155221.2|155345.9|155177.8|30
1653963580000|2022-05-31 02:19:40|155350|155220|155346.8|155216.8|155407.5|155223|155346.2|155159.6|31
1653963590000|2022-05-31 02:19:50|155346.1|155216.1|155389.8|155182.2|155390|155224.5|155339.9|155168.2|34
1653963600000|2022-05-31 02:20:00|155352.5|155182.6|155351.2|155221.2|155390.8|155225.8|155350.7|155182.6|35
1653963610000|2022-05-31 02:20:10|155351.8|155221.8|155350|155220|155353.6|155223.6|155350|155220|22
1653963620000|2022-05-31 02:20:20|155349.2|155219.2|155343.9|155213.9|155378.2|155219.5|155333.2|155157.7|29
1653963630000|2022-05-31 02:20:30|155341.1|155211.1|155374.8|155174.4|155377.9|155212.9|155339.3|155170.7|23
1653963640000|2022-05-31 02:20:40|155374.5|155174.3|155340.3|155210.3|155381.5|155215.5|155339.7|155171.9|23
1653963650000|2022-05-31 02:20:50|155340.1|155210.1|155341.7|155211.7|155392.3|155218.8|155340.1|155167|21
1653963660000|2022-05-31 02:21:00|155342.8|155212.8|155344.5|155214.5|155381.7|155224.9|155341.2|155173.7|30
1653963670000|2022-05-31 02:21:10|155346.3|155216.3|155385.2|155169.4|155390.6|155219.2|155344.7|155162.7|17
1653963680000|2022-05-31 02:21:20|155400.6|155162.1|155342|155212|155400.6|155215.1|155341.4|155159|17
1653963690000|2022-05-31 02:21:30|155342.2|155212.2|155345.3|155215.3|155353.4|155223.4|155342.2|155212.2|10
1653963700000|2022-05-31 02:21:40|155344.9|155214.9|155339.3|155209.3|155385.1|155214.9|155339.2|155163.2|15
1653963710000|2022-05-31 02:21:50|155342.7|155212.7|155379.9|155163.4|155380.9|155212.7|155339.3|155163.4|9
1653963720000|2022-05-31 02:22:00|155401.7|155168|155352.5|155222.5|155401.7|155229.6|155344.2|155155.7|30
1653963730000|2022-05-31 02:22:10|155353.4|155223.4|155352.3|155222.3|155358.9|155228.9|155348.3|155218.3|29
1653963740000|2022-05-31 02:22:20|155351.6|155221.6|155349.8|155219.8|155351.8|155221.8|155349.7|155219.7|19
1653963750000|2022-05-31 02:22:30|155350.1|155220.1|155342.5|155212.5|155350.1|155220.1|155342.5|155212.5|12
1653963760000|2022-05-31 02:22:40|155341.1|155211.1|155338.7|155208.7|155371|155212.1|155333.6|155168.7|25
1653963770000|2022-05-31 02:22:50|155337|155207|155339.7|155209.7|155343.8|155213.8|155337|155207|16
1653963780000|2022-05-31 02:23:00|155340|155210|155341.2|155211.2|155341.2|155211.2|155338.6|155208.6|18
1653963790000|2022-05-31 02:23:10|155340.4|155210.4|155341.2|155211.2|155341.3|155211.3|155337.9|155207.9|17
1653963800000|2022-05-31 02:23:20|155346.1|155216.1|155348.8|155218.8|155356.4|155226.4|155346.1|155216.1|23
1653963810000|2022-05-31 02:23:30|155353|155223|155350.4|155220.4|155353|155223|155347.6|155217.6|28
1653963820000|2022-05-31 02:23:40|155349.9|155219.9|155347.8|155217.8|155349.9|155219.9|155345|155215|18
1653963830000|2022-05-31 02:23:50|155350|155220|155346.5|155216.5|155351.9|155221.9|155343.7|155213.7|18
1653963840000|2022-05-31 02:24:00|155343.9|155213.9|155383.6|155175.3|155383.6|155218.9|155339.5|155162|27
1653963850000|2022-05-31 02:24:10|155380|155173.8|155349.1|155219.1|155390.8|155224.8|155337.2|155169.3|28
1653963860000|2022-05-31 02:24:20|155350|155220|155347.7|155217.7|155354|155224|155347.1|155217.1|19
1653963870000|2022-05-31 02:24:30|155348.1|155218.1|155345.7|155215.7|155355.6|155225.6|155345.7|155215.7|24
1653963880000|2022-05-31 02:24:40|155352.2|155222.2|155355.6|155225.6|155424|155229.8|155344.4|155152.9|32
1653963890000|2022-05-31 02:24:50|155350.8|155220.8|155353.3|155223.3|155355|155225|155345.7|155215.7|22
1653963900000|2022-05-31 02:25:00|155348.2|155218.2|155348.8|155218.8|155351.9|155221.9|155340.2|155210.2|32
1653963910000|2022-05-31 02:25:10|155350.1|155220.1|155348.5|155218.5|155352.1|155222.1|155337.8|155207.8|27
1653963920000|2022-05-31 02:25:20|155346.6|155216.6|155347|155217|155347.3|155217.3|155341.1|155211.1|13
1653963930000|2022-05-31 02:25:30|155346.2|155216.2|155350.4|155220.4|155401.3|155226.4|155335.5|155168.9|32
1653963940000|2022-05-31 02:25:40|155350.2|155220.2|155338.8|155208.8|155413|155223|155338.1|155132|24
1653963950000|2022-05-31 02:25:50|155336.5|155206.5|155338.1|155208.1|155377.5|155211.8|155333.7|155172.7|28
1653963960000|2022-05-31 02:26:00|155373.7|155169.8|155337.4|155207.4|155377|155209.3|155336.1|155164.4|21
1653963970000|2022-05-31 02:26:10|155338.2|155208.2|155338.9|155208.9|155346.4|155216.4|155338.2|155208.2|20
1653963980000|2022-05-31 02:26:20|155337.9|155207.9|155378.8|155166.8|155381.1|155209.5|155330.5|155166.8|11
1653963990000|2022-05-31 02:26:30|155375.9|155166.6|155332.5|155202.5|155375.9|155209.5|155331|155166.6|26
1653964000000|2022-05-31 02:26:40|155333.8|155203.8|155381.3|155164.4|155403.1|155214.4|155328.6|155141|18
1653964010000|2022-05-31 02:26:50|155381.2|155161.6|155335.3|155205.3|155383.2|155213.2|155332.6|155156|28
1653964020000|2022-05-31 02:27:00|155333.1|155203.1|155335.5|155205.5|155337.4|155207.4|155332.6|155202.6|20
1653964030000|2022-05-31 02:27:10|155334.1|155204.1|155333.7|155203.7|155335.2|155205.2|155332.3|155202.3|24
1653964040000|2022-05-31 02:27:20|155337.1|155207.1|155332.6|155202.6|155340|155210|155332.6|155202.6|13
1653964050000|2022-05-31 02:27:30|155370.8|155165.1|155366.5|155236.5|155377|155240.8|155332.4|155165.1|23
1653964060000|2022-05-31 02:27:40|155365.6|155235.6|155369.6|155239.6|155371|155241|155362.6|155232.6|31
1653964070000|2022-05-31 02:27:50|155369.1|155239.1|155372.5|155242.5|155374.7|155244.7|155368.6|155238.6|16
1653964080000|2022-05-31 02:28:00|155371.9|155241.9|155348.7|155218.7|155373.6|155282.4|155347.7|155217.7|26
1653964090000|2022-05-31 02:28:10|155350.6|155220.6|155347.8|155217.8|155354.4|155224.4|155344.1|155214.1|18
1653964100000|2022-05-31 02:28:20|155346.5|155216.5|155345|155215|155347|155217|155344.1|155214.1|11
1653964110000|2022-05-31 02:28:30|155345.1|155215.1|155330.2|155200.2|155350|155220|155326.4|155196.4|19
1653964120000|2022-05-31 02:28:40|155329.8|155199.8|155290.1|155160.1|155329.8|155199.8|155282.4|155152.4|29
1653964130000|2022-05-31 02:28:50|155282.8|155152.8|155268.3|155138.3|155286.2|155156.2|155267.8|155137.8|27
1653964140000|2022-05-31 02:29:00|155267.9|155137.9|155269.5|155139.5|155270.5|155140.5|155267.9|155137.9|22
1653964150000|2022-05-31 02:29:10|155269.6|155139.6|155267.6|155137.6|155269.7|155139.7|155266.9|155136.9|17
1653964160000|2022-05-31 02:29:20|155267|155137|155277.1|155147.1|155283.4|155153.4|155265.3|155135.3|19
1653964170000|2022-05-31 02:29:30|155272.1|155142.1|155275.1|155145.1|155291.5|155161.5|155268.5|155138.5|25
1653964180000|2022-05-31 02:29:40|155274.7|155144.7|155270.3|155140.3|155274.7|155144.7|155267.1|155137.1|25
1653964190000|2022-05-31 02:29:50|155269.5|155139.5|155210.2|155080.2|155279.7|155149.7|155205.7|155075.7|23
1653964200000|2022-05-31 02:30:00|155247.1|155042.7|155240.9|155037.8|155253.4|155080.1|155202.2|155030.4|29
1653964210000|2022-05-31 02:30:10|155242|155038|155213.1|155083.1|155242.4|155083.1|155205.3|155038|26
1653964220000|2022-05-31 02:30:20|155214.6|155084.6|155216.3|155086.3|155218.9|155088.9|155214.6|155084.6|18
1653964230000|2022-05-31 02:30:30|155216|155086|155217|155087|155230.9|155100.9|155208.3|155078.3|28
1653964240000|2022-05-31 02:30:40|155214.3|155084.3|155213|155083|155217.6|155087.6|155208.4|155078.4|28
1653964250000|2022-05-31 02:30:50|155212.7|155082.7|155208.8|155078.8|155219.2|155089.2|155208.8|155078.8|19
1653964260000|2022-05-31 02:31:00|155211.2|155081.2|155210.7|155080.7|155253.7|155087.6|155206.8|155036.7|29
1653964270000|2022-05-31 02:31:10|155211.2|155081.2|155209.4|155079.4|155249|155087.3|155209.4|155037.7|27
1653964280000|2022-05-31 02:31:20|155214.4|155084.4|155203.4|155073.4|155214.9|155084.9|155198.7|155068.7|28
1653964290000|2022-05-31 02:31:30|155247.9|155035.6|155218.5|155088.5|155247.9|155089.1|155204.9|155035.6|23
1653964300000|2022-05-31 02:31:40|155214.7|155084.7|155214.9|155084.9|155219.3|155089.3|155213.4|155083.4|17
1653964310000|2022-05-31 02:31:50|155212.2|155082.2|155217.4|155087.4|155221.7|155091.7|155212.2|155082.2|21
1653964320000|2022-05-31 02:32:00|155215.5|155085.5|155261.2|155037.6|155282.4|155090.1|155204.2|155037.6|28
1653964330000|2022-05-31 02:32:10|155246.4|155045.8|155200.2|155070.2|155275|155089.7|155200.2|155023.2|27
1653964340000|2022-05-31 02:32:20|155204|155074|155208.9|155078.9|155213.2|155083.2|155199.3|155069.3|22
1653964350000|2022-05-31 02:32:30|155210.8|155080.8|155237.6|155107.6|155261.1|155108|155210.8|155052.5|27
1653964360000|2022-05-31 02:32:40|155235.6|155105.6|155222.2|155092.2|155237.4|155107.4|155214.6|155084.6|26
1653964370000|2022-05-31 02:32:50|155217.2|155087.2|155218.6|155088.6|155223.4|155093.4|155214.9|155084.9|21
1653964380000|2022-05-31 02:33:00|155218.4|155088.4|155221.2|155091.2|155225.8|155095.8|155216.2|155086.2|22
1653964390000|2022-05-31 02:33:10|155221.8|155091.8|155259.7|155040.2|155267|155092|155217.3|155030.9|14
1653964400000|2022-05-31 02:33:20|155261.5|155041.3|155230.7|155100.7|155280.6|155115.7|155212.2|155037.6|29
1653964410000|2022-05-31 02:33:30|155232.7|155102.7|155201.8|155071.8|155276.7|155107|155163.2|155055.1|28
1653964420000|2022-05-31 02:33:40|155179.7|155089.7|155135.4|155005.4|155198.5|155094.4|155124.6|154994.6|39
1653964430000|2022-05-31 02:33:50|155137.8|155007.8|155129.7|154999.7|155154.1|155024.1|155124.5|154994.5|24
1653964440000|2022-05-31 02:34:00|155130|155000|155143|155013|155143|155013|155124.7|154994.7|28
1653964450000|2022-05-31 02:34:10|155141.1|155011.1|155133.9|155003.9|155142.2|155012.2|155133.9|155003.9|19
1653964460000|2022-05-31 02:34:20|155134.1|155004.1|155134.6|155004.6|155137.7|155007.7|155131.4|155001.4|30
1653964470000|2022-05-31 02:34:30|155134.3|155004.3|155116.4|155026.4|155134.3|155029.9|155116.4|154997.5|27
1653964480000|2022-05-31 02:34:40|155119.9|155029.9|155126.3|154996.3|155138|155029.9|155110|154993.8|27
1653964490000|2022-05-31 02:34:50|155126.5|154996.5|155123.6|154993.6|155131.7|155001.7|155121.4|154991.4|26
1653964500000|2022-05-31 02:35:00|155133.4|155003.4|155139|155009|155143.2|155013.2|155125.6|154995.6|31
1653964510000|2022-05-31 02:35:10|155138.7|155008.7|155137.3|155007.3|155138.7|155008.7|155134.2|155004.2|31
1653964520000|2022-05-31 02:35:20|155137.1|155007.1|155147.1|155017.1|155150.5|155020.5|155132|155002|30
1653964530000|2022-05-31 02:35:30|155147.5|155017.5|155155|155025|155160.9|155030.9|155132.4|155002.4|30
1653964540000|2022-05-31 02:35:40|155134.4|155004.4|155133|155003|155143.5|155013.5|155126.1|154996.1|20
1653964550000|2022-05-31 02:35:50|155135|155005|155145.2|155015.2|155149.3|155019.3|155128.9|154998.9|24
1653964560000|2022-05-31 02:36:00|155146|155016|155142.6|155012.6|155146.5|155016.5|155139.4|155009.4|26
1653964570000|2022-05-31 02:36:10|155140.4|155010.4|155138.5|155008.5|155146.7|155016.7|155135.9|155005.9|23
1653964580000|2022-05-31 02:36:20|155138.4|155008.4|155139.3|155009.3|155142.9|155012.9|155128|154998|17
1653964590000|2022-05-31 02:36:30|155134.9|155004.9|155149.4|155019.4|155172.2|155042.2|155133.3|155003.3|30
1653964600000|2022-05-31 02:36:40|155150.7|155020.7|155140.3|155010.3|155152.7|155022.7|155140.3|155010.3|17
1653964610000|2022-05-31 02:36:50|155150.4|155020.4|155143.5|155013.5|155150.4|155020.4|155141|155011|21
1653964620000|2022-05-31 02:37:00|155143.1|155013.1|155146.9|155016.9|155167.8|155037.8|155132.7|155002.7|23
1653964630000|2022-05-31 02:37:10|155146.2|155016.2|155152.4|155022.4|155158.7|155028.7|155145.6|155015.6|16
1653964640000|2022-05-31 02:37:20|155144.6|155014.6|155158.1|155028.1|155179.6|155049.6|155134.9|155004.9|23
1653964650000|2022-05-31 02:37:30|155158.4|155028.4|155157.5|155027.5|155161.3|155031.3|155147.1|155017.1|23
1653964660000|2022-05-31 02:37:40|155150.5|155020.5|155147.6|155017.6|155161.8|155031.8|155147.6|155017.6|16
1653964670000|2022-05-31 02:37:50|155152.7|155022.7|155155|155025|155162.6|155032.6|155149.2|155019.2|24
1653964680000|2022-05-31 02:38:00|155155.2|155025.2|155145.9|155015.9|155167.1|155037.1|155145.9|155015.9|19
1653964690000|2022-05-31 02:38:10|155154.4|155024.4|155152.3|155022.3|155160|155030|155131.3|155001.3|25
1653964700000|2022-05-31 02:38:20|155152.4|155022.4|155148.7|155018.7|155155.2|155025.2|155143.4|155013.4|21
1653964710000|2022-05-31 02:38:30|155143.9|155013.9|155141.6|155011.6|155157.3|155027.3|155141.6|155011.6|19
1653964720000|2022-05-31 02:38:40|155141|155011|155141.4|155011.4|155150.3|155020.3|155140.2|155010.2|21
1653964730000|2022-05-31 02:38:50|155141.1|155011.1|155143.1|155013.1|155145.7|155015.7|155141.1|155011.1|27
1653964740000|2022-05-31 02:39:00|155143.7|155013.7|155126|155036|155143.7|155044.6|155119.7|155005.2|28
1653964750000|2022-05-31 02:39:10|155126.1|155036.1|155137.3|155007.3|155153.8|155039.5|155124.7|154997.2|22
1653964760000|2022-05-31 02:39:20|155137.4|155007.4|155136.3|155006.3|155153|155023|155126.2|154996.2|20
1653964770000|2022-05-31 02:39:30|155136.5|155006.5|155141.3|155011.3|155158.1|155028.1|155132.2|155002.2|25
1653964780000|2022-05-31 02:39:40|155141.8|155011.8|155133.5|155003.5|155141.8|155011.8|155126.5|154996.5|20
1653964790000|2022-05-31 02:39:50|155133.6|155003.6|155130.7|155000.7|155134.5|155004.5|155130.7|155000.7|16
1653964800000|2022-05-31 02:40:00|155132.7|155002.7|155137.7|155007.7|155140.3|155010.3|155130.1|155000.1|14
1653964810000|2022-05-31 02:40:10|155138.2|155008.2|155133.9|155003.9|155145.7|155015.7|155131.8|155001.8|31
1653964820000|2022-05-31 02:40:20|155131.8|155001.8|155130.2|155000.2|155135.5|155005.5|155130.2|155000.2|20
1653964830000|2022-05-31 02:40:30|155133.1|155003.1|155136.9|155006.9|155150.6|155020.6|155131.7|155001.7|30
1653964840000|2022-05-31 02:40:40|155136.6|155006.6|155131.5|155001.5|155178.7|155008.1|155131.2|154966.1|18
1653964850000|2022-05-31 02:40:50|155134.1|155004.1|155138.4|155008.4|155148.3|155018.3|155130.1|155000.1|22
1653964860000|2022-05-31 02:41:00|155136.1|155006.1|155137.5|155007.5|155139.2|155009.2|155133.2|155003.2|19
1653964870000|2022-05-31 02:41:10|155137.8|155007.8|155131.7|155001.7|155137.8|155007.8|155130.8|155000.8|12
1653964880000|2022-05-31 02:41:20|155132|155002|155128|154998|155175.8|155005|155127.7|154948.5|16
1653964890000|2022-05-31 02:41:30|155125.2|154995.2|155124.8|154994.8|155135.5|155005.5|155124.6|154994.6|13
1653964900000|2022-05-31 02:41:40|155130.6|155000.6|155130.3|155000.3|155146.7|155016.7|155125.1|154995.1|12
1653964910000|2022-05-31 02:41:50|155132.6|155002.6|155137.9|155007.9|155137.9|155007.9|155129.1|154999.1|21
1653964920000|2022-05-31 02:42:00|155136.5|155006.5|155133|155003|155140.8|155010.8|155132.4|155002.4|25
1653964930000|2022-05-31 02:42:10|155132.8|155002.8|155129|154999|155146.4|155016.4|155117.1|154987.1|13
1653964940000|2022-05-31 02:42:20|155121.1|154991.1|155161.3|154957.4|155192.1|155027.9|155120.8|154941.7|19
1653964950000|2022-05-31 02:42:30|155125.9|154995.9|155178.7|154951.4|155178.7|154995.9|155123.5|154947|19
1653964960000|2022-05-31 02:42:40|155174.9|154956.1|155145.8|155015.8|155174.9|155016|155127|154954|12
1653964970000|2022-05-31 02:42:50|155145.5|155015.5|155119.6|154989.6|155147|155017|155119.6|154989.6|9
1653964980000|2022-05-31 02:43:00|155125.5|154995.5|155180.9|154958.5|155189.2|155026.7|155125.5|154936.1|18
1653964990000|2022-05-31 02:43:10|155173|154968|155126.4|154996.4|155193.6|155044.6|155126.4|154968|24
1653965000000|2022-05-31 02:43:20|155134.2|155004.2|155140.7|155010.7|155150.1|155020.1|155126.3|154996.3|19
1653965010000|2022-05-31 02:43:30|155145.7|155015.7|155151.3|155021.3|155154.9|155024.9|155139.9|155009.9|16
1653965020000|2022-05-31 02:43:40|155153.2|155023.2|155144.6|155014.6|155154.1|155024.1|155138.3|155008.3|15
1653965030000|2022-05-31 02:43:50|155134.8|155004.8|155141.6|155011.6|155146|155016|155134.8|155004.8|20
1653965040000|2022-05-31 02:44:00|155139.7|155009.7|155138.8|155008.8|155148.4|155018.4|155138.8|155008.8|20
1653965050000|2022-05-31 02:44:10|155139.9|155009.9|155144.8|155014.8|155150.2|155020.2|155138.5|155008.5|15
1653965060000|2022-05-31 02:44:20|155146.8|155016.8|155133.9|155003.9|155146.8|155016.8|155133.9|155003.9|18
1653965070000|2022-05-31 02:44:30|155134.2|155004.2|155135.1|155005.1|155136.8|155006.8|155132.6|155002.6|10
1653965080000|2022-05-31 02:44:40|155136.2|155006.2|155134.1|155004.1|155141.8|155011.8|155131.8|155001.8|9
1653965090000|2022-05-31 02:44:50|155135.7|155005.7|155115.4|154985.4|155142.4|155012.4|155111.3|154981.3|12
1653965100000|2022-05-31 02:45:00|155126.9|154996.9|155138.9|155008.9|155144.9|155014.9|155126.5|154996.5|21
1653965110000|2022-05-31 02:45:10|155133.1|155003.1|155136|155006|155182.9|155013|155133.1|154960.4|12
1653965120000|2022-05-31 02:45:20|155142.5|155012.5|155139.7|155009.7|155149.7|155019.7|155135.1|155005.1|26
1653965130000|2022-05-31 02:45:30|155145.2|155015.2|155146.9|155016.9|155147.2|155017.2|155136.8|155006.8|21
1653965140000|2022-05-31 02:45:40|155145.4|155015.4|155147.6|155017.6|155152.1|155022.1|155140.6|155010.6|21
1653965150000|2022-05-31 02:45:50|155148.3|155018.3|155145.5|155015.5|155153.8|155023.8|155139.5|155009.5|17
1653965160000|2022-05-31 02:46:00|155139.3|155009.3|155136.2|155006.2|155140.7|155010.7|155135.5|155005.5|13
1653965170000|2022-05-31 02:46:10|155139.1|155009.1|155137.8|155007.8|155185.6|155019.7|155130.1|154966.3|13
1653965180000|2022-05-31 02:46:20|155137.2|155007.2|155138.9|155008.9|155148.9|155018.9|155137.2|155007.2|12
1653965190000|2022-05-31 02:46:30|155147|155017|155137.1|155007.1|155152|155022|155136.5|155006.5|23
1653965200000|2022-05-31 02:46:40|155136.3|155006.3|155142.1|155012.1|155146.9|155016.9|155127.8|154997.8|16
1653965210000|2022-05-31 02:46:50|155124.4|154994.4|155138.5|155008.5|155161.5|155031.5|155124.4|154994.4|16
1653965220000|2022-05-31 02:47:00|155138|155008|155134.5|155004.5|155156.6|155026.6|155132|155002|20
1653965230000|2022-05-31 02:47:10|155143.5|155013.5|155135.3|155005.3|155145.7|155015.7|155134.6|155004.6|11
1653965240000|2022-05-31 02:47:20|155134.6|155004.6|155137.4|155007.4|155146.2|155016.2|155134.6|155004.6|15
1653965250000|2022-05-31 02:47:30|155144.9|155014.9|155146.3|155016.3|155146.3|155016.3|155141|155011|12
1653965260000|2022-05-31 02:47:40|155150.8|155020.8|155130.6|155000.6|155154.9|155024.9|155119.2|154989.2|18
1653965270000|2022-05-31 02:47:50|155132.5|155002.5|155140.2|155010.2|155145.3|155015.3|155126.1|154996.1|16
1653965280000|2022-05-31 02:48:00|155139|155009|155138.1|155008.1|155149.8|155019.8|155134.9|155004.9|23
1653965290000|2022-05-31 02:48:10|155143.9|155013.9|155151.6|155021.6|155151.6|155021.6|155126.4|154996.4|12
1653965300000|2022-05-31 02:48:20|155144.1|155014.1|155143.8|155013.8|155148.1|155018.1|155139.1|155009.1|9
1653965310000|2022-05-31 02:48:30|155143.7|155013.7|155152.3|155022.3|155152.3|155048.9|155124.5|154997.9|22
1653965320000|2022-05-31 02:48:40|155153|155023|155138|155008|155155.6|155049.5|155130|155000|17
1653965330000|2022-05-31 02:48:50|155134|155004|155144.3|155014.3|155147.3|155017.3|155123.5|154993.5|18
1653965340000|2022-05-31 02:49:00|155142.2|155012.2|155131.6|155001.6|155147|155017|155125.4|154995.4|13
1653965350000|2022-05-31 02:49:10|155132.6|155002.6|155146|155016|155157.7|155027.7|155123.9|154993.9|17
1653965360000|2022-05-31 02:49:20|155145.6|155015.6|155143.2|155013.2|155152.2|155022.2|155137.3|155007.3|20
1653965370000|2022-05-31 02:49:30|155141.1|155011.1|155154.9|155024.9|155159.6|155029.6|155139.1|155009.1|24
1653965380000|2022-05-31 02:49:40|155149.7|155019.7|155154.4|155024.4|155158.6|155028.6|155140.5|155010.5|24
1653965390000|2022-05-31 02:49:50|155150.1|155020.1|155145.4|155015.4|155154.9|155024.9|155145.4|155015.4|20
1653965400000|2022-05-31 02:50:00|155144.1|155014.1|155158.5|155028.5|155160.1|155030.1|155133.5|155003.5|22
1653965410000|2022-05-31 02:50:10|155159.8|155029.8|155151.6|155021.6|155164.6|155034.6|155142.8|155012.8|20
1653965420000|2022-05-31 02:50:20|155141.3|155011.3|155144.7|155014.7|155163.6|155033.6|155141.3|155011.3|22
1653965430000|2022-05-31 02:50:30|155149.6|155019.6|155162.9|155032.9|155164.4|155034.4|155149.6|155019.6|25
1653965440000|2022-05-31 02:50:40|155163.6|155033.6|155198.1|155068.1|155227.8|155097.8|155163.3|155033.3|30
1653965450000|2022-05-31 02:50:50|155192.5|155062.5|155187.6|155057.6|155194|155064|155187.6|155057.6|8
1653965460000|2022-05-31 02:51:00|155188|155058|155227.6|155097.6|155232.9|155102.9|155188|155058|18
1653965470000|2022-05-31 02:51:10|155227.8|155097.8|155232.6|155102.6|155236.7|155106.7|155221.8|155091.8|19
1653965480000|2022-05-31 02:51:20|155239.3|155109.3|155232.4|155102.4|155239.3|155109.3|155229.5|155099.5|23
1653965490000|2022-05-31 02:51:30|155231|155101|155233.7|155103.7|155235|155105|155230.3|155100.3|15
1653965500000|2022-05-31 02:51:40|155233.1|155103.1|155230.7|155100.7|155234.9|155104.9|155227.8|155097.8|13
1653965510000|2022-05-31 02:51:50|155232.1|155102.1|155237.8|155107.8|155293.4|155107.8|155225.9|155033.4|19
1653965520000|2022-05-31 02:52:00|155242.4|155112.4|155233|155103|155272.2|155112.4|155229|155055.1|19
1653965530000|2022-05-31 02:52:10|155231.8|155101.8|155225.9|155095.9|155231.8|155101.8|155225.1|155095.1|26
1653965540000|2022-05-31 02:52:20|155224.2|155094.2|155222.8|155092.8|155224.2|155094.2|155220.4|155090.4|15
1653965550000|2022-05-31 02:52:30|155223|155093|155230.3|155100.3|155259.3|155114|155221.9|155058|19
1653965560000|2022-05-31 02:52:40|155230.2|155100.2|155178.7|155048.7|155233.7|155103.7|155168.6|155038.6|19
1653965570000|2022-05-31 02:52:50|155175.5|155045.5|155179.5|155049.5|155184|155054|155174.2|155044.2|28
1653965580000|2022-05-31 02:53:00|155179.6|155049.6|155200|155070|155206.8|155076.8|155179.5|155049.5|30
1653965590000|2022-05-31 02:53:10|155191.1|155061.1|155197.1|155067.1|155198|155068|155184.1|155054.1|34
1653965600000|2022-05-31 02:53:20|155196.3|155066.3|155199.1|155069.1|155201.8|155071.8|155193.4|155063.4|34
1653965610000|2022-05-31 02:53:30|155197.9|155067.9|155199.9|155069.9|155200.2|155070.2|155196.2|155066.2|26
1653965620000|2022-05-31 02:53:40|155198.8|155068.8|155216.7|155086.7|155233.4|155103.4|155196.4|155066.4|34
1653965630000|2022-05-31 02:53:50|155216|155086|155221.3|155091.3|155224.2|155094.2|155216|155086|31
1653965640000|2022-05-31 02:54:00|155221.1|155091.1|155222.1|155092.1|155222.1|155092.1|155218.1|155088.1|29
1653965650000|2022-05-31 02:54:10|155222.2|155092.2|155233.1|155103.1|155280.7|155110.5|155221.8|155043.4|26
1653965660000|2022-05-31 02:54:20|155228.7|155098.7|155224.7|155094.7|155235.3|155105.3|155223.3|155093.3|23
1653965670000|2022-05-31 02:54:30|155222.3|155092.3|155212.7|155082.7|155222.3|155092.3|155184.2|155054.2|36
1653965680000|2022-05-31 02:54:40|155219.4|155089.4|155220|155090|155230.7|155100.7|155213.4|155083.4|29
1653965690000|2022-05-31 02:54:50|155214.5|155084.5|155213.4|155083.4|155235.2|155105.2|155211.1|155081.1|28
1653965700000|2022-05-31 02:55:00|155212.1|155082.1|155193.2|155063.2|155220.1|155090.1|155185.7|155055.7|31
1653965710000|2022-05-31 02:55:10|155192|155062|155191.2|155061.2|155192|155062|155186.5|155056.5|22
1653965720000|2022-05-31 02:55:20|155192.4|155062.4|155186.5|155056.5|155192.4|155062.4|155186.5|155056.5|18
1653965730000|2022-05-31 02:55:30|155186.7|155056.7|155190.1|155060.1|155191.2|155061.2|155183.8|155053.8|27
1653965740000|2022-05-31 02:55:40|155187.2|155057.2|155188.1|155058.1|155223.4|155059.9|155186.2|155022.5|19
1653965750000|2022-05-31 02:55:50|155187.3|155057.3|155181.8|155051.8|155241.2|155057.3|155174.8|154986.7|27
1653965760000|2022-05-31 02:56:00|155182.6|155052.6|155181.4|155051.4|155182.7|155052.7|155178.5|155048.5|25
1653965770000|2022-05-31 02:56:10|155180.1|155050.1|155177.6|155047.6|155181.3|155051.3|155174.9|155044.9|26
1653965780000|2022-05-31 02:56:20|155176.8|155046.8|155183.9|155053.9|155213.5|155053.9|155175.6|155010.9|31
1653965790000|2022-05-31 02:56:30|155182.1|155052.1|155175.5|155045.5|155182.1|155052.1|155175|155045|16
1653965800000|2022-05-31 02:56:40|155175.3|155045.3|155175.6|155045.6|155179.8|155049.8|155174.9|155044.9|25
1653965810000|2022-05-31 02:56:50|155174.9|155044.9|155190|155060|155191.2|155061.2|155173.8|155043.8|17
1653965820000|2022-05-31 02:57:00|155199.4|155069.4|155179.7|155049.7|155217.1|155079.7|155174.7|155013.1|33
1653965830000|2022-05-31 02:57:10|155176.9|155046.9|155180.4|155050.4|155183.3|155053.3|155176.9|155046.9|22
1653965840000|2022-05-31 02:57:20|155179.4|155049.4|155174.5|155044.5|155179.6|155049.6|155172.4|155042.4|26
1653965850000|2022-05-31 02:57:30|155173.5|155043.5|155177.5|155047.5|155181.5|155051.5|155173.2|155043.2|25
1653965860000|2022-05-31 02:57:40|155179.7|155049.7|155183.7|155053.7|155183.7|155053.7|155176.5|155046.5|25
1653965870000|2022-05-31 02:57:50|155183.1|155053.1|155179.6|155049.6|155183.5|155053.5|155179.6|155049.6|25
1653965880000|2022-05-31 02:58:00|155179.5|155049.5|155172.5|155042.5|155208.3|155053.2|155169.7|155001.5|31
1653965890000|2022-05-31 02:58:10|155171.1|155041.1|155169|155039|155206.2|155043|155167|155006.1|35
1653965900000|2022-05-31 02:58:20|155169.5|155039.5|155169.2|155039.2|155173.7|155043.7|155169.2|155039.2|29
1653965910000|2022-05-31 02:58:30|155164.1|155034.1|155175.4|155045.4|155175.4|155045.4|155164|155034|32
1653965920000|2022-05-31 02:58:40|155174.9|155044.9|155179.2|155049.2|155213.2|155049.2|155168.7|155011.1|28
1653965930000|2022-05-31 02:58:50|155176.9|155046.9|155136.9|155006.9|155197.6|155048.5|155128.9|154995.6|31
1653965940000|2022-05-31 02:59:00|155111.3|154981.3|155100.3|154970.3|155111.3|154981.3|155095.6|154965.6|33
1653965950000|2022-05-31 02:59:10|155101.5|154971.5|155053.4|154923.4|155101.8|154971.8|155053.4|154923.4|26
1653965960000|2022-05-31 02:59:20|155053.7|154923.7|155058.5|154928.5|155062.4|154932.4|155050.3|154920.3|33
1653965970000|2022-05-31 02:59:30|155066.4|154936.4|155062.2|154932.2|155070.5|154940.5|155060.1|154930.1|33
1653965980000|2022-05-31 02:59:40|155062.6|154932.6|155058.1|154928.1|155071.9|154941.9|155057.5|154927.5|32
1653965990000|2022-05-31 02:59:50|155058|154928|155055.2|154925.2|155058|154928|155050.9|154920.9|33
1653966000000|2022-05-31 03:00:00|155054.8|154924.8|155000|154870|155054.9|154924.9|154979.7|154849.7|35
1653966010000|2022-05-31 03:00:10|155000.1|154870.1|155000|154870|155002.5|154872.5|154991.5|154861.5|28
1653966020000|2022-05-31 03:00:20|155000.1|154870.1|155009.5|154879.5|155011.6|154881.6|154992.4|154862.4|29
1653966030000|2022-05-31 03:00:30|155009.6|154879.6|155007.2|154877.2|155018.3|154888.3|155007.2|154877.2|30
1653966040000|2022-05-31 03:00:40|155008.1|154878.1|154999.8|154869.8|155009.7|154879.7|154999.8|154869.8|28
1653966050000|2022-05-31 03:00:50|155001|154871|155000.8|154870.8|155001|154871|154996.6|154866.6|22
1653966060000|2022-05-31 03:01:00|155001.7|154871.7|155020.1|154890.1|155050.5|154892.5|154999.6|154841.7|23
1653966070000|2022-05-31 03:01:10|155004.8|154874.8|155045.4|154915.4|155054.3|154924.3|155004.8|154874.8|34
1653966080000|2022-05-31 03:01:20|155047.6|154917.6|155041.8|154911.8|155055|154925|155030.7|154900.7|33
1653966090000|2022-05-31 03:01:30|155040.5|154910.5|155033.3|154903.3|155052.7|154922.7|155033.3|154903.3|36
1653966100000|2022-05-31 03:01:40|155033.7|154903.7|154999.7|154869.7|155038.9|154908.9|154998.1|154868.1|36
1653966110000|2022-05-31 03:01:50|155000|154870|155006.7|154876.7|155009|154879|154998.5|154868.5|29
1653966120000|2022-05-31 03:02:00|155004.1|154874.1|155003.5|154873.5|155005.1|154875.1|154997.1|154867.1|26
1653966130000|2022-05-31 03:02:10|155003.3|154873.3|155009.4|154879.4|155012.2|154882.2|155003.3|154873.3|28
1653966140000|2022-05-31 03:02:20|155008.7|154878.7|155003.9|154873.9|155013.4|154883.4|154978.5|154848.5|26
1653966150000|2022-05-31 03:02:30|155001.7|154871.7|154988.2|154858.2|155004.7|154874.7|154988.2|154858.2|22
1653966160000|2022-05-31 03:02:40|154988.3|154858.3|154990.1|154860.1|154992.1|154862.1|154987.3|154857.3|26
1653966170000|2022-05-31 03:02:50|154990.2|154860.2|155007.6|154877.6|155010.2|154880.2|154989.5|154859.5|26
1653966180000|2022-05-31 03:03:00|155004.2|154874.2|155000.4|154870.4|155007.2|154877.2|154999.8|154869.8|26
1653966190000|2022-05-31 03:03:10|154999.6|154869.6|154998.4|154868.4|155011.6|154881.6|154998|154868|21
1653966200000|2022-05-31 03:03:20|154997|154867|155001.4|154871.4|155003|154873|154997|154867|26
1653966210000|2022-05-31 03:03:30|155003.3|154873.3|155001.9|154871.9|155046.2|154916.2|154999.8|154869.8|34
1653966220000|2022-05-31 03:03:40|154997|154867|155002.2|154872.2|155006.2|154876.2|154997|154867|33
1653966230000|2022-05-31 03:03:50|155002.3|154872.3|155007.4|154877.4|155008.6|154878.6|155000.1|154870.1|24
1653966240000|2022-05-31 03:04:00|155006.3|154876.3|155011.9|154881.9|155015.5|154885.5|155000|154870|30
1653966250000|2022-05-31 03:04:10|155013.2|154883.2|155004.4|154874.4|155013.2|154883.2|155004.4|154874.4|28
1653966260000|2022-05-31 03:04:20|155015.7|154885.7|154999.5|154869.5|155015.7|154885.7|154991.8|154861.8|31
1653966270000|2022-05-31 03:04:30|154998.5|154868.5|155003.2|154873.2|155005.1|154875.1|154994.8|154864.8|31
1653966280000|2022-05-31 03:04:40|155003.4|154873.4|155003.7|154873.7|155005.6|154875.6|154998.1|154868.1|27
1653966290000|2022-05-31 03:04:50|155001.7|154871.7|154988|154858|155002.3|154872.3|154981.9|154851.9|29
1653966300000|2022-05-31 03:05:00|154988.4|154858.4|154989.9|154859.9|154996|154866|154987.2|154857.2|29
1653966310000|2022-05-31 03:05:10|154992.3|154862.3|154987.7|154857.7|154997.9|154867.9|154987.7|154857.7|27
1653966320000|2022-05-31 03:05:20|154987.9|154857.9|154984.3|154854.3|154990.6|154860.6|154974.4|154844.4|31
1653966330000|2022-05-31 03:05:30|154983.2|154853.2|154992.4|154862.4|154992.4|154862.4|154978.2|154848.2|30
1653966340000|2022-05-31 03:05:40|154991.3|154861.3|154994.2|154864.2|154994.2|154864.2|154983.7|154853.7|25
1653966350000|2022-05-31 03:05:50|154994.6|154864.6|154985.3|154855.3|154995.2|154865.2|154982.7|154852.7|29
1653966360000|2022-05-31 03:06:00|154985.4|154855.4|154981.2|154851.2|154988.6|154858.6|154981.2|154851.2|27
1653966370000|2022-05-31 03:06:10|154982|154852|154981.2|154851.2|154986.2|154856.2|154975|154845|29
1653966380000|2022-05-31 03:06:20|154991.6|154861.6|154984.2|154854.2|154991.6|154861.6|154981.5|154851.5|27
1653966390000|2022-05-31 03:06:30|154983.7|154853.7|154983.5|154853.5|154992.1|154862.1|154982.2|154852.2|23
1653966400000|2022-05-31 03:06:40|154983.4|154853.4|154976.4|154846.4|154985.4|154855.4|154969.3|154839.3|29
1653966410000|2022-05-31 03:06:50|154978|154848|154977.2|154847.2|154987.3|154857.3|154976.1|154846.1|24
1653966420000|2022-05-31 03:07:00|154974.1|154844.1|154977.9|154847.9|154995|154865|154974.1|154844.1|31
1653966430000|2022-05-31 03:07:10|154976.5|154846.5|154979.5|154849.5|155019.5|154857.9|154976.5|154804.8|29
1653966440000|2022-05-31 03:07:20|154978.4|154848.4|154988.9|154858.9|154989.6|154859.6|154978.2|154848.2|26
1653966450000|2022-05-31 03:07:30|154988.6|154858.6|154990.4|154860.4|154992.7|154862.7|154982.5|154852.5|24
1653966460000|2022-05-31 03:07:40|154990.8|154860.8|154984.7|154854.7|154992.7|154862.7|154984.4|154854.4|24
1653966470000|2022-05-31 03:07:50|154984.9|154854.9|154979.9|154849.9|154984.9|154854.9|154978|154848|16
1653966480000|2022-05-31 03:08:00|154978|154848|154985.4|154855.4|155026.8|154856.9|154978|154813.3|21
1653966490000|2022-05-31 03:08:10|154987.4|154857.4|154986.3|154856.3|155024.7|154857.4|154984|154818.8|17
1653966500000|2022-05-31 03:08:20|154986.4|154856.4|154987.8|154857.8|154993.8|154863.8|154983.1|154853.1|24
1653966510000|2022-05-31 03:08:30|154988|154858|155024.6|154821.3|155024.6|154858.4|154980.1|154821.3|19
1653966520000|2022-05-31 03:08:40|155031.4|154809.3|154989.6|154859.6|155031.4|154859.6|154980.1|154809.3|17
1653966530000|2022-05-31 03:08:50|154989.5|154859.5|154985.5|154855.5|155020.9|154859.5|154979.7|154817.7|21
1653966540000|2022-05-31 03:09:00|154985.3|154855.3|154990.7|154860.7|154990.7|154860.7|154984.3|154854.3|20
1653966550000|2022-05-31 03:09:10|154983.3|154853.3|154985.2|154855.2|154987|154857|154983.2|154853.2|23
1653966560000|2022-05-31 03:09:20|154983.9|154853.9|154983.1|154853.1|154985.7|154855.7|154982.3|154852.3|23
1653966570000|2022-05-31 03:09:30|154984.6|154854.6|154978.8|154848.8|154989.3|154859.3|154975.7|154845.7|23
1653966580000|2022-05-31 03:09:40|154979.3|154849.3|154991|154861|155028.3|154865.7|154977|154815.1|18
1653966590000|2022-05-31 03:09:50|155030.6|154816.5|154984.8|154854.8|155030.6|154866|154982.9|154816.5|31
1653966600000|2022-05-31 03:10:00|154983.9|154853.9|154999.1|154869.1|155004.8|154874.8|154981.9|154851.9|33
1653966610000|2022-05-31 03:10:10|154999.3|154869.3|155006.1|154876.1|155012.4|154882.4|154997.9|154867.9|23
1653966620000|2022-05-31 03:10:20|155009.4|154879.4|155008.1|154878.1|155016.4|154886.4|155003.7|154873.7|36
1653966630000|2022-05-31 03:10:30|155007.2|154877.2|155001.3|154871.3|155017.7|154887.7|155001.3|154871.3|33
1653966640000|2022-05-31 03:10:40|155004.3|154874.3|155004.6|154874.6|155010.5|154880.5|155001.9|154871.9|29
1653966650000|2022-05-31 03:10:50|155005.5|154875.5|155005.6|154875.6|155010.1|154880.1|155002.5|154872.5|26
1653966660000|2022-05-31 03:11:00|155005.8|154875.8|155065.4|154935.4|155065.4|154935.4|155004.9|154874.9|31
1653966670000|2022-05-31 03:11:10|155062.3|154932.3|155070.3|154940.3|155070.3|154940.3|155046.4|154916.4|31
1653966680000|2022-05-31 03:11:20|155070|154940|155068.4|154938.4|155107.2|154944.3|155052.1|154892.3|33
1653966690000|2022-05-31 03:11:30|155071.8|154941.8|155075.7|154945.7|155081.6|154951.6|155071.8|154941.8|33
1653966700000|2022-05-31 03:11:40|155069.2|154939.2|155073.9|154943.9|155078.5|154948.5|155066|154936|35
1653966710000|2022-05-31 03:11:50|155074.4|154944.4|155117.2|154987.2|155125.9|154995.9|155068.9|154938.9|35
1653966720000|2022-05-31 03:12:00|155116|154986|155120.5|154990.5|155123.8|154993.8|155105|154975|30
1653966730000|2022-05-31 03:12:10|155118.1|154988.1|155129.5|154999.5|155151|154999.5|155101.7|154950.2|33
1653966740000|2022-05-31 03:12:20|155129.2|154999.2|155118.6|154988.6|155133.2|155003.2|155115.5|154985.5|34
1653966750000|2022-05-31 03:12:30|155112.4|154982.4|155112.3|154982.3|155128|154998|155110.9|154980.9|36
1653966760000|2022-05-31 03:12:40|155117.8|154987.8|155117.7|154987.7|155140.9|154988.6|155100.3|154937|32
1653966770000|2022-05-31 03:12:50|155120.7|154990.7|155116.1|154986.1|155124.4|154994.4|155107.9|154977.9|30
1653966780000|2022-05-31 03:13:00|155116|154986|155111.8|154981.8|155123.8|154993.8|155111.8|154981.8|26
1653966790000|2022-05-31 03:13:10|155113.9|154983.9|155108.6|154978.6|155141.4|154989.8|155093.8|154938.4|29
1653966800000|2022-05-31 03:13:20|155109.3|154979.3|155109.9|154979.9|155117.5|154987.5|155107.8|154977.8|28
1653966810000|2022-05-31 03:13:30|155109|154979|155103.4|154973.4|155119|154989|155103.2|154973.2|28
1653966820000|2022-05-31 03:13:40|155103.3|154973.3|155105.3|154975.3|155110.3|154980.3|155103.3|154973.3|23
1653966830000|2022-05-31 03:13:50|155105.1|154975.1|155104|154974|155105.2|154975.2|155101.9|154971.9|25
1653966840000|2022-05-31 03:14:00|155103.7|154973.7|155102.1|154972.1|155107.8|154977.8|155099.7|154969.7|25
1653966850000|2022-05-31 03:14:10|155102|154972|155103.3|154973.3|155108.4|154978.4|155101|154971|34
1653966860000|2022-05-31 03:14:20|155102.8|154972.8|155106.4|154976.4|155107.7|154977.7|155099.9|154969.9|26
1653966870000|2022-05-31 03:14:30|155107.7|154977.7|155106.6|154976.6|155108.1|154978.1|155105.7|154975.7|21
1653966880000|2022-05-31 03:14:40|155106|154976|155113.9|154983.9|155117.6|154987.6|155106|154976|26
1653966890000|2022-05-31 03:14:50|155113|154983|155114.1|154984.1|155116.9|154986.9|155110.4|154980.4|28
1653966900000|2022-05-31 03:15:00|155116.7|154986.7|155107.1|154977.1|155119.4|154989.4|155103.7|154973.7|27
1653966910000|2022-05-31 03:15:10|155105.4|154975.4|155109.5|154979.5|155115.1|154985.1|155105.4|154975.4|21
1653966920000|2022-05-31 03:15:20|155109.8|154979.8|155103.7|154973.7|155110.4|154980.4|155103.5|154973.5|28
1653966930000|2022-05-31 03:15:30|155104.1|154974.1|155099.3|154969.3|155113.1|154983.1|155091.1|154961.1|31
1653966940000|2022-05-31 03:15:40|155106|154976|155103.9|154973.9|155151.1|154987|155102.6|154940.5|27
1653966950000|2022-05-31 03:15:50|155103.5|154973.5|155104.6|154974.6|155108.9|154978.9|155102.3|154972.3|20
1653966960000|2022-05-31 03:16:00|155104.7|154974.7|155104.8|154974.8|155106.9|154976.9|155104.5|154974.5|29
1653966970000|2022-05-31 03:16:10|155104.4|154974.4|155102.5|154972.5|155105.7|154975.7|155100.6|154970.6|33
1653966980000|2022-05-31 03:16:20|155102.7|154972.7|155107.1|154977.1|155109.6|154979.6|155102.5|154972.5|27
1653966990000|2022-05-31 03:16:30|155106.6|154976.6|155104.2|154974.2|155109.9|154979.9|155104|154974|29
1653967000000|2022-05-31 03:16:40|155104.6|154974.6|155107.4|154977.4|155108|154978|155103.8|154973.8|24
1653967010000|2022-05-31 03:16:50|155107.3|154977.3|155109.2|154979.2|155109.5|154979.5|155105.8|154975.8|21
1653967020000|2022-05-31 03:17:00|155108.6|154978.6|155109.4|154979.4|155113.9|154983.9|155107.9|154977.9|23
1653967030000|2022-05-31 03:17:10|155110.1|154980.1|155111.8|154981.8|155150.6|154985.1|155107.9|154935.4|22
1653967040000|2022-05-31 03:17:20|155109.8|154979.8|155102.8|154972.8|155154.3|154987.8|155100.9|154940.7|28
1653967050000|2022-05-31 03:17:30|155101.8|154971.8|155104.1|154974.1|155108|154978|155101.5|154971.5|18
1653967060000|2022-05-31 03:17:40|155104.4|154974.4|155113.8|154983.8|155114.9|154984.9|155103.9|154973.9|20
1653967070000|2022-05-31 03:17:50|155113.9|154983.9|155113|154983|155116.1|154986.1|155113|154983|28
1653967080000|2022-05-31 03:18:00|155109.7|154979.7|155107.4|154977.4|155111.7|154981.7|155103.6|154973.6|37
1653967090000|2022-05-31 03:18:10|155106.9|154976.9|155110.4|154980.4|155111.5|154981.5|155103.7|154973.7|28
1653967100000|2022-05-31 03:18:20|155110.8|154980.8|155106.2|154976.2|155110.8|154980.8|155102.9|154972.9|23
1653967110000|2022-05-31 03:18:30|155108|154978|155105.5|154975.5|155111|154981|155102.3|154972.3|27
1653967120000|2022-05-31 03:18:40|155105|154975|155104.5|154974.5|155109.2|154979.2|155104.5|154974.5|27
1653967130000|2022-05-31 03:18:50|155103.6|154973.6|155105.2|154975.2|155114|154984|155099.5|154969.5|32
1653967140000|2022-05-31 03:19:00|155113.1|154983.1|155103.2|154973.2|155113.1|154983.1|155102|154972|29
1653967150000|2022-05-31 03:19:10|155103.8|154973.8|155106.8|154976.8|155108.4|154978.4|155102.4|154972.4|27
1653967160000|2022-05-31 03:19:20|155106.9|154976.9|155102.2|154972.2|155106.9|154976.9|155101.8|154971.8|27
1653967170000|2022-05-31 03:19:30|155102.1|154972.1|155106.8|154976.8|155107.9|154977.9|155101.5|154971.5|29
1653967180000|2022-05-31 03:19:40|155108.6|154978.6|155111.6|154981.6|155111.6|154981.6|155107.5|154977.5|24
1653967190000|2022-05-31 03:19:50|155111.7|154981.7|155116.4|154986.4|155116.7|154986.7|155109.3|154979.3|19
1653967200000|2022-05-31 03:20:00|155122.8|154992.8|155117.1|154987.1|155128.4|154998.4|155113.2|154983.2|32
1653967210000|2022-05-31 03:20:10|155114.3|154984.3|155114.6|154984.6|155153.3|154987|155110.5|154950.4|26
1653967220000|2022-05-31 03:20:20|155114.5|154984.5|155115.2|154985.2|155115.2|154985.2|155110.6|154980.6|27
1653967230000|2022-05-31 03:20:30|155115.5|154985.5|155115.2|154985.2|155115.5|154985.5|155112.8|154982.8|17
1653967240000|2022-05-31 03:20:40|155115.1|154985.1|155117.7|154987.7|155117.7|154987.7|155110.7|154980.7|26
1653967250000|2022-05-31 03:20:50|155117.8|154987.8|155120.7|154990.7|155124.3|154994.3|155114|154984|30
1653967260000|2022-05-31 03:21:00|155119.5|154989.5|155117.1|154987.1|155121.9|154991.9|155107.6|154977.6|30
1653967270000|2022-05-31 03:21:10|155118.5|154988.5|155117.6|154987.6|155122.1|154992.1|155117.1|154987.1|33
1653967280000|2022-05-31 03:21:20|155117.8|154987.8|155122.1|154992.1|155122.1|154992.1|155116.2|154986.2|26
1653967290000|2022-05-31 03:21:30|155122.5|154992.5|155121.8|154991.8|155122.6|154992.6|155118.9|154988.9|26
1653967300000|2022-05-31 03:21:40|155120.9|154990.9|155118.2|154988.2|155121.7|154991.7|155114.9|154984.9|28
1653967310000|2022-05-31 03:21:50|155117.1|154987.1|155114.6|154984.6|155120.5|154990.5|155114.6|154984.6|25
1653967320000|2022-05-31 03:22:00|155114.7|154984.7|155118.2|154988.2|155122.6|154992.6|155114.7|154984.7|29
1653967330000|2022-05-31 03:22:10|155142.9|155012.9|155128.8|154998.8|155143.2|155013.2|155128.6|154998.6|30
1653967340000|2022-05-31 03:22:20|155128.9|154998.9|155122.1|154992.1|155129.3|154999.3|155122.1|154992.1|27
1653967350000|2022-05-31 03:22:30|155122.5|154992.5|155118.5|154988.5|155122.9|154992.9|155117.8|154987.8|20
1653967360000|2022-05-31 03:22:40|155118|154988|155119.4|154989.4|155120|154990|155117.5|154987.5|21
1653967370000|2022-05-31 03:22:50|155119.3|154989.3|155120|154990|155120|154990|155118.4|154988.4|18
1653967380000|2022-05-31 03:23:00|155119.8|154989.8|155125.7|154995.7|155153.2|154997.1|155115.7|154950.5|25
1653967390000|2022-05-31 03:23:10|155126.3|154996.3|155121.4|154991.4|155126.3|154996.3|155120.6|154990.6|22
1653967400000|2022-05-31 03:23:20|155120.7|154990.7|155121.1|154991.1|155121.9|154991.9|155119.2|154989.2|25
1653967410000|2022-05-31 03:23:30|155121.2|154991.2|155121|154991|155121.4|154991.4|155118.7|154988.7|26
1653967420000|2022-05-31 03:23:40|155120.6|154990.6|155127.6|154997.6|155131.3|155001.3|155119.9|154989.9|28
1653967430000|2022-05-31 03:23:50|155127.2|154997.2|155126.8|154996.8|155130.6|155000.6|155121|154991|24
1653967440000|2022-05-31 03:24:00|155127.5|154997.5|155129.1|154999.1|155137|155007|155126.8|154996.8|27
1653967450000|2022-05-31 03:24:10|155128.1|154998.1|155129.1|154999.1|155129.1|154999.1|155126.3|154996.3|25
1653967460000|2022-05-31 03:24:20|155129.6|154999.6|155130.6|155000.6|155130.6|155000.6|155129|154999|23
1653967470000|2022-05-31 03:24:30|155130.5|155000.5|155129.2|154999.2|155130.7|155000.7|155128.1|154998.1|22
1653967480000|2022-05-31 03:24:40|155129.5|154999.5|155133.7|155003.7|155193.4|155013.6|155128.4|154943.3|26
1653967490000|2022-05-31 03:24:50|155134|155004|155185.1|155055.1|155194.7|155064.7|155133.3|155003.3|29
1653967500000|2022-05-31 03:25:00|155189|155059|155197.3|155067.3|155198.1|155068.1|155185.7|155055.7|30
1653967510000|2022-05-31 03:25:10|155197.6|155067.6|155188.9|155058.9|155199|155069|155185.6|155055.6|27
1653967520000|2022-05-31 03:25:20|155188.5|155058.5|155191.1|155061.1|155192.1|155062.1|155186.7|155056.7|24
1653967530000|2022-05-31 03:25:30|155191.2|155061.2|155230.5|155100.5|155239.3|155109.3|155191.2|155061.2|32
1653967540000|2022-05-31 03:25:40|155228.9|155098.9|155220.8|155090.8|155245.8|155115.8|155216.3|155086.3|36
1653967550000|2022-05-31 03:25:50|155222.6|155092.6|155244.8|155114.8|155249.3|155119.3|155222.6|155092.6|35
1653967560000|2022-05-31 03:26:00|155242|155112|155249.3|155119.3|155256.8|155126.8|155242|155112|28
1653967570000|2022-05-31 03:26:10|155246.9|155116.9|155247.7|155117.7|155247.7|155117.7|155245|155115|14
1653967580000|2022-05-31 03:26:20|155247.1|155117.1|155310.6|155180.6|155319.2|155189.2|155245.9|155115.9|30
1653967590000|2022-05-31 03:26:30|155306.3|155176.3|155304.2|155174.2|155310.5|155180.5|155292.3|155162.3|30
1653967600000|2022-05-31 03:26:40|155302.6|155172.6|155312.8|155182.8|155318.7|155188.7|155299.9|155169.9|29
1653967610000|2022-05-31 03:26:50|155313|155183|155307.9|155177.9|155314.6|155184.6|155307.7|155177.7|14
1653967620000|2022-05-31 03:27:00|155308|155178|155309.6|155179.6|155313.7|155183.7|155305.6|155175.6|25
1653967630000|2022-05-31 03:27:10|155309.7|155179.7|155300.4|155170.4|155311.6|155181.6|155293.6|155163.6|32
1653967640000|2022-05-31 03:27:20|155300.3|155170.3|155287.7|155157.7|155301|155171|155285.8|155155.8|26
1653967650000|2022-05-31 03:27:30|155284.2|155154.2|155292|155162|155292.9|155162.9|155282|155152|21
1653967660000|2022-05-31 03:27:40|155289.1|155159.1|155298.2|155168.2|155304.7|155174.7|155288.1|155158.1|29
1653967670000|2022-05-31 03:27:50|155298|155168|155305.1|155175.1|155305.4|155175.4|155297.6|155167.6|19
1653967680000|2022-05-31 03:28:00|155305.6|155175.6|155295.3|155165.3|155306.8|155176.8|155285.6|155155.6|29
1653967690000|2022-05-31 03:28:10|155295.2|155165.2|155299.7|155169.7|155312.7|155182.7|155293.1|155163.1|27
1653967700000|2022-05-31 03:28:20|155301|155171|155315|155185|155315|155185|155289.3|155159.3|33
1653967710000|2022-05-31 03:28:30|155311.8|155181.8|155311.7|155181.7|155311.8|155181.8|155303.1|155173.1|20
1653967720000|2022-05-31 03:28:40|155305.9|155175.9|155305.7|155175.7|155306.7|155176.7|155301.6|155171.6|22
1653967730000|2022-05-31 03:28:50|155306.3|155176.3|155315.9|155185.9|155326|155196|155306.3|155176.3|21
1653967740000|2022-05-31 03:29:00|155326.2|155196.2|155315.1|155185.1|155328.8|155198.8|155306.1|155176.1|29
1653967750000|2022-05-31 03:29:10|155315.2|155185.2|155313.2|155183.2|155315.2|155185.2|155313.1|155183.1|17
1653967760000|2022-05-31 03:29:20|155316.7|155186.7|155312.4|155182.4|155323.1|155193.1|155309.9|155179.9|24
1653967770000|2022-05-31 03:29:30|155312.3|155182.3|155312|155182|155313.6|155183.6|155311.1|155181.1|25
1653967780000|2022-05-31 03:29:40|155311.7|155181.7|155317.7|155187.7|155326.3|155196.3|155311.2|155181.2|18
1653967790000|2022-05-31 03:29:50|155318.7|155188.7|155360.5|155148.2|155360.5|155189.2|155310.7|155143.6|15
1653967800000|2022-05-31 03:30:00|155330.9|155200.9|155323.3|155193.3|155352.3|155200.9|155314.2|155152.2|27
1653967810000|2022-05-31 03:30:10|155310.6|155180.6|155320|155190|155322.9|155192.9|155300.6|155170.6|32
1653967820000|2022-05-31 03:30:20|155319.6|155189.6|155311.6|155181.6|155325.5|155195.5|155310.4|155180.4|29
1653967830000|2022-05-31 03:30:30|155308.9|155178.9|155310.5|155180.5|155312.4|155182.4|155308.9|155178.9|16
1653967840000|2022-05-31 03:30:40|155309.2|155179.2|155317|155187|155321.3|155191.3|155309.2|155179.2|24
1653967850000|2022-05-31 03:30:50|155317.4|155187.4|155316.7|155186.7|155318.9|155188.9|155310.2|155180.2|20
1653967860000|2022-05-31 03:31:00|155317.4|155187.4|155307.3|155177.3|155317.4|155187.4|155298.3|155168.3|30
1653967870000|2022-05-31 03:31:10|155310.9|155180.9|155310.1|155180.1|155320.6|155190.6|155308.4|155178.4|30
1653967880000|2022-05-31 03:31:20|155308.3|155178.3|155314|155184|155316.4|155186.4|155308.2|155178.2|15
1653967890000|2022-05-31 03:31:30|155313.3|155183.3|155317.6|155187.6|155318.5|155188.5|155311.7|155181.7|12
1653967900000|2022-05-31 03:31:40|155315.4|155185.4|155324.8|155194.8|155349.9|155198.4|155305.5|155135|23
1653967910000|2022-05-31 03:31:50|155322.1|155192.1|155314.3|155184.3|155329.1|155199.1|155313.6|155183.6|30
1653967920000|2022-05-31 03:32:00|155312|155182|155303.1|155173.1|155315.2|155185.2|155301.1|155171.1|30
1653967930000|2022-05-31 03:32:10|155304.1|155174.1|155300.6|155170.6|155305|155175|155300.6|155170.6|18
1653967940000|2022-05-31 03:32:20|155299.6|155169.6|155303|155173|155303|155173|155299.6|155169.6|19
1653967950000|2022-05-31 03:32:30|155301.3|155171.3|155309.2|155179.2|155309.6|155179.6|155301|155171|21
1653967960000|2022-05-31 03:32:40|155309.4|155179.4|155332.1|155202.1|155338.2|155208.2|155308.7|155178.7|28
1653967970000|2022-05-31 03:32:50|155331|155201|155329.5|155199.5|155337.1|155207.1|155322.9|155192.9|32
1653967980000|2022-05-31 03:33:00|155367.1|155164.7|155333.1|155203.1|155367.1|155205.1|155326.6|155164.7|36
1653967990000|2022-05-31 03:33:10|155332|155202|155326.8|155196.8|155349|155219|155325.4|155195.4|30
1653968000000|2022-05-31 03:33:20|155326.7|155196.7|155327.7|155197.7|155331|155201|155326.7|155196.7|18
1653968010000|2022-05-31 03:33:30|155327.6|155197.6|155325.5|155195.5|155328|155198|155321.1|155191.1|24
1653968020000|2022-05-31 03:33:40|155325.9|155195.9|155331.6|155201.6|155340.9|155210.9|155325.9|155195.9|27
1653968030000|2022-05-31 03:33:50|155332.4|155202.4|155338.2|155208.2|155339.7|155209.7|155332.4|155202.4|20
1653968040000|2022-05-31 03:34:00|155337.6|155207.6|155335.2|155205.2|155337.9|155207.9|155335.2|155205.2|11
1653968050000|2022-05-31 03:34:10|155335.8|155205.8|155340.2|155210.2|155341.3|155211.3|155335.8|155205.8|18
1653968060000|2022-05-31 03:34:20|155339.6|155209.6|155337.9|155207.9|155339.6|155209.6|155337.8|155207.8|16
1653968070000|2022-05-31 03:34:30|155338.7|155208.7|155338.3|155208.3|155339.5|155209.5|155337.5|155207.5|11
1653968080000|2022-05-31 03:34:40|155339|155209|155337.3|155207.3|155340.6|155210.6|155337.2|155207.2|12
1653968090000|2022-05-31 03:34:50|155335.1|155205.1|155339.3|155209.3|155340.6|155210.6|155332.6|155202.6|21
1653968100000|2022-05-31 03:35:00|155339.2|155209.2|155336.6|155206.6|155383.4|155209.9|155336|155163.6|18
1653968110000|2022-05-31 03:35:10|155338|155208|155336.1|155206.1|155341|155211|155335.6|155205.6|10
1653968120000|2022-05-31 03:35:20|155336.3|155206.3|155335.6|155205.6|155336.3|155206.3|155332.6|155202.6|9
1653968130000|2022-05-31 03:35:30|155337.4|155207.4|155338.1|155208.1|155341|155211|155335.7|155205.7|9
1653968140000|2022-05-31 03:35:40|155338.5|155208.5|155338.8|155208.8|155339.1|155209.1|155338.4|155208.4|6
1653968150000|2022-05-31 03:35:50|155339|155209|155322.5|155232.5|155340.6|155232.5|155322.5|155204.7|8
1653968160000|2022-05-31 03:36:00|155345.2|155215.2|155321.8|155191.8|155345.2|155215.2|155318|155188|22
1653968170000|2022-05-31 03:36:10|155322.1|155192.1|155321.3|155191.3|155322.7|155192.7|155321|155191|16
1653968180000|2022-05-31 03:36:20|155321.5|155191.5|155322.7|155192.7|155322.7|155192.7|155319.9|155189.9|17
1653968190000|2022-05-31 03:36:30|155322.6|155192.6|155323|155193|155324|155194|155322.2|155192.2|18
1653968200000|2022-05-31 03:36:40|155306.3|155216.3|155323.7|155193.7|155325.1|155216.3|155306.3|155192.4|22
1653968210000|2022-05-31 03:36:50|155323.4|155193.4|155326.9|155196.9|155329.6|155199.6|155323.4|155193.4|21
1653968220000|2022-05-31 03:37:00|155328.8|155198.8|155330.6|155200.6|155333.8|155203.8|155328.2|155198.2|23
1653968230000|2022-05-31 03:37:10|155330.4|155200.4|155330.1|155200.1|155332.9|155202.9|155329.1|155199.1|22
1653968240000|2022-05-31 03:37:20|155329.6|155199.6|155334|155204|155336.1|155206.1|155329.6|155199.6|15
1653968250000|2022-05-31 03:37:30|155334.1|155204.1|155334.9|155204.9|155337.5|155207.5|155334.1|155204.1|22
1653968260000|2022-05-31 03:37:40|155334.6|155204.6|155343.6|155213.6|155343.8|155213.8|155333|155203|24
1653968270000|2022-05-31 03:37:50|155343.8|155213.8|155340.5|155210.5|155343.8|155213.8|155340.5|155210.5|22
1653968280000|2022-05-31 03:38:00|155341|155211|155344.5|155214.5|155344.5|155214.5|155339.7|155209.7|22
1653968290000|2022-05-31 03:38:10|155343.1|155213.1|155345.8|155215.8|155349.7|155219.7|155341.2|155211.2|21
1653968300000|2022-05-31 03:38:20|155344.8|155214.8|155349.2|155219.2|155358.6|155228.6|155343|155213|28
1653968310000|2022-05-31 03:38:30|155349.3|155219.3|155343.1|155213.1|155349.3|155219.3|155342.5|155212.5|23
1653968320000|2022-05-31 03:38:40|155343.3|155213.3|155341.8|155211.8|155346.6|155216.6|155341.8|155211.8|17
1653968330000|2022-05-31 03:38:50|155342.2|155212.2|155339.6|155209.6|155350.4|155220.4|155339.6|155209.6|23
1653968340000|2022-05-31 03:39:00|155340.4|155210.4|155338.4|155208.4|155344.8|155214.8|155338.4|155208.4|20
1653968350000|2022-05-31 03:39:10|155340|155210|155343.1|155213.1|155344.1|155214.1|155337.7|155207.7|14
1653968360000|2022-05-31 03:39:20|155342.6|155212.6|155338.2|155208.2|155344.2|155214.2|155338.2|155208.2|20
1653968370000|2022-05-31 03:39:30|155338.4|155208.4|155341.4|155211.4|155342.3|155212.3|155337.7|155207.7|21
1653968380000|2022-05-31 03:39:40|155341.6|155211.6|155339.6|155209.6|155345.9|155215.9|155339.2|155209.2|20
1653968390000|2022-05-31 03:39:50|155340.7|155210.7|155339.2|155209.2|155345.6|155215.6|155333.5|155203.5|25
1653968400000|2022-05-31 03:40:00|155338.7|155208.7|155339.9|155209.9|155343|155213|155338.3|155208.3|20
1653968410000|2022-05-31 03:40:10|155339.2|155209.2|155324.8|155194.8|155339.2|155220.6|155303.5|155182.8|25
1653968420000|2022-05-31 03:40:20|155324.6|155194.6|155328.3|155198.3|155329.3|155199.3|155322.4|155192.4|9
1653968430000|2022-05-31 03:40:30|155327.2|155197.2|155326.7|155196.7|155327.2|155197.2|155322.8|155192.8|13
1653968440000|2022-05-31 03:40:40|155327.1|155197.1|155323.4|155193.4|155327.1|155197.1|155322.7|155192.7|17
1653968450000|2022-05-31 03:40:50|155328.6|155198.6|155321.3|155191.3|155328.6|155198.6|155321.3|155191.3|9
1653968460000|2022-05-31 03:41:00|155320.6|155190.6|155323.8|155193.8|155326.7|155196.7|155320.6|155190.6|18
1653968470000|2022-05-31 03:41:10|155324|155194|155323.6|155193.6|155325.4|155195.4|155321.8|155191.8|13
1653968480000|2022-05-31 03:41:20|155323.3|155193.3|155321.7|155191.7|155323.6|155193.6|155320.7|155190.7|15
1653968490000|2022-05-31 03:41:30|155321.8|155191.8|155319.8|155189.8|155322.8|155192.8|155317.2|155187.2|21
1653968500000|2022-05-31 03:41:40|155319.7|155189.7|155323.9|155193.9|155324.9|155194.9|155319.7|155189.7|13
1653968510000|2022-05-31 03:41:50|155324.3|155194.3|155324.4|155194.4|155326.8|155215.6|155305.6|155194.1|19
1653968520000|2022-05-31 03:42:00|155324|155194|155326.4|155196.4|155331.8|155201.8|155324|155194|17
1653968530000|2022-05-31 03:42:10|155324.5|155194.5|155320.7|155190.7|155324.5|155219.9|155309.9|155190.2|17
1653968540000|2022-05-31 03:42:20|155320.9|155190.9|155321.3|155191.3|155322.1|155192.1|155320.7|155190.7|17
1653968550000|2022-05-31 03:42:30|155322.3|155192.3|155320.8|155190.8|155322.5|155192.5|155320.5|155190.5|17
1653968560000|2022-05-31 03:42:40|155321|155191|155322.4|155192.4|155365.2|155213.6|155303.5|155152.4|13
1653968570000|2022-05-31 03:42:50|155322.5|155192.5|155318.9|155188.9|155325.1|155212.1|155300.2|155188.9|21
1653968580000|2022-05-31 03:43:00|155319.8|155189.8|155317.5|155187.5|155321.9|155191.9|155317.2|155187.2|24
1653968590000|2022-05-31 03:43:10|155317.3|155187.3|155317.3|155187.3|155319.5|155189.5|155315.9|155185.9|23
1653968600000|2022-05-31 03:43:20|155317.4|155187.4|155310.3|155180.3|155317.4|155187.4|155300.7|155170.7|30
1653968610000|2022-05-31 03:43:30|155309.3|155179.3|155282.3|155152.3|155310.2|155180.2|155280.2|155150.2|30
1653968620000|2022-05-31 03:43:40|155281.6|155151.6|155286.2|155156.2|155286.5|155156.5|155279.3|155149.3|18
1653968630000|2022-05-31 03:43:50|155286.4|155156.4|155286.2|155156.2|155290|155160|155285.8|155155.8|12
1653968640000|2022-05-31 03:44:00|155286.4|155156.4|155287|155157|155287.6|155157.6|155285.5|155155.5|12
1653968650000|2022-05-31 03:44:10|155286.1|155156.1|155287|155157|155287|155157|155285.8|155155.8|8
1653968660000|2022-05-31 03:44:20|155286.1|155156.1|155286.2|155156.2|155287.1|155157.1|155285.7|155155.7|11
1653968670000|2022-05-31 03:44:30|155286.5|155156.5|155287.8|155157.8|155287.8|155157.8|155286.5|155156.5|6
1653968680000|2022-05-31 03:44:40|155292.3|155162.3|155293|155163|155293|155163|155291|155161|6
1653968690000|2022-05-31 03:44:50|155293.3|155163.3|155305|155175|155305|155175|155290.1|155160.1|32
1653968700000|2022-05-31 03:45:00|155303.4|155173.4|155302.6|155172.6|155303.4|155173.4|155297.1|155167.1|27
1653968710000|2022-05-31 03:45:10|155304.1|155174.1|155300.4|155170.4|155305.5|155175.5|155294.8|155164.8|27
1653968720000|2022-05-31 03:45:20|155300.8|155170.8|155303.7|155173.7|155304.7|155174.7|155298.5|155168.5|26
1653968730000|2022-05-31 03:45:30|155303.4|155173.4|155304|155174|155305.8|155175.8|155298.6|155168.6|35
1653968740000|2022-05-31 03:45:40|155303.1|155173.1|155298.2|155168.2|155305.1|155175.1|155298|155168|29
1653968750000|2022-05-31 03:45:50|155297.8|155167.8|155298|155168|155302|155172|155295.7|155165.7|21
1653968760000|2022-05-31 03:46:00|155297.7|155167.7|155325.6|155122.7|155370.5|155173.2|155287.5|155092.4|29
1653968770000|2022-05-31 03:46:10|155339.2|155117.5|155298.2|155168.2|155344.7|155169.6|155293|155102.5|35
1653968780000|2022-05-31 03:46:20|155296.2|155166.2|155297.4|155167.4|155340.7|155168.5|155295|155120.3|23
1653968790000|2022-05-31 03:46:30|155296|155166|155338.6|155115.4|155340.6|155169.2|155295.8|155115.4|23
1653968800000|2022-05-31 03:46:40|155330.8|155122.6|155337.6|155115.3|155342.8|155162.1|155292.1|155100.3|26
1653968810000|2022-05-31 03:46:50|155339|155111.3|155332.5|155112.1|155341.4|155159.7|155288.4|155101.7|28
1653968820000|2022-05-31 03:47:00|155329.3|155113.2|155334.9|155105.6|155346.6|155157.4|155287.4|155096|31
1653968830000|2022-05-31 03:47:10|155326.8|155107.7|155329.5|155104.4|155330.9|155159.2|155284.9|155104.4|29
1653968840000|2022-05-31 03:47:20|155329.8|155104.5|155326.6|155108.7|155336.5|155111.7|155323.1|155100.7|14
1653968850000|2022-05-31 03:47:30|155320.8|155119.3|155338.2|155095.6|155338.3|155157.3|155284.4|155095.6|17
1653968860000|2022-05-31 03:47:40|155338.1|155095.4|155337.5|155101.8|155338.1|155158.5|155284.4|155095.4|17
1653968870000|2022-05-31 03:47:50|155335.3|155101.7|155336.5|155100.7|155338.3|155108.3|155331.9|155100.7|15
1653968880000|2022-05-31 03:48:00|155323.2|155122.4|155327.7|155110.8|155332.7|155122.4|155323.2|155106.3|15
1653968890000|2022-05-31 03:48:10|155331.9|155105.4|155332.2|155115.2|155333.7|155160|155290|155105.4|25
1653968900000|2022-05-31 03:48:20|155329.2|155115.3|155336.9|155102.5|155336.9|155116.2|155329.2|155102.5|21
1653968910000|2022-05-31 03:48:30|155329.6|155108.8|155325.9|155113|155357.9|155182.5|155293.1|155094.3|18
1653968920000|2022-05-31 03:48:40|155337.1|155103.5|155294|155164|155353.4|155165.5|155290.9|155090.3|21
1653968930000|2022-05-31 03:48:50|155291.9|155161.9|155350.1|155091.8|155361.9|155162.2|155291.9|155091.8|27
1653968940000|2022-05-31 03:49:00|155350.4|155091.7|155336.3|155116.8|155350.5|155162.9|155292.8|155091.2|23
1653968950000|2022-05-31 03:49:10|155333.4|155115.1|155330.7|155121.5|155338.8|155161.7|155291.5|155110.7|18
1653968960000|2022-05-31 03:49:20|155331.4|155120.4|155342.7|155106.6|155342.7|155121.4|155330.2|155106.6|17
1653968970000|2022-05-31 03:49:30|155332.2|155115.4|155344.7|155092.5|155344.7|155115.7|155328.4|155092.5|16
1653968980000|2022-05-31 03:49:40|155344.8|155092.3|155332.5|155104.1|155368.5|155163.3|155292|155068.8|12
1653968990000|2022-05-31 03:49:50|155334|155104.6|155348.8|155089.7|155349.4|155104.6|155334|155088.4|10
1653969000000|2022-05-31 03:50:00|155349.2|155088.8|155349|155089.5|155349.5|155095.2|155343.7|155088.3|6
1653969010000|2022-05-31 03:50:10|155343.7|155094.7|155334.9|155116.4|155349.5|155132.2|155331.5|155088.6|7
1653969020000|2022-05-31 03:50:20|155336.9|155112.7|155343.6|155095.8|155357|155114.2|155334.3|155083.7|11
1653969030000|2022-05-31 03:50:30|155328.8|155109.2|155335.6|155115.1|155342.9|155126.1|155328.8|155098.1|6
1653969040000|2022-05-31 03:50:40|155346.1|155100.7|155325.9|155111.1|155346.1|155116.6|155325.9|155100.2|11
1653969050000|2022-05-31 03:50:50|155332.3|155104.9|155327.5|155121.1|155333.7|155166.9|155290.4|155104.1|9
1653969060000|2022-05-31 03:51:00|155287.5|155157.5|155288.5|155158.5|155334.7|155159.5|155287.5|155108.6|11
1653969070000|2022-05-31 03:51:10|155326.2|155119.6|155330.5|155102.8|155354|155119.6|155326.2|155080.9|7
1653969080000|2022-05-31 03:51:20|155345.4|155088.4|155333.1|155115.1|155359.8|155118.4|155333.1|155078.7|13
1653969090000|2022-05-31 03:51:30|155332.8|155115.6|155287.9|155157.9|155339.6|155158.5|155287.9|155105.1|17
1653969100000|2022-05-31 03:51:40|155287.7|155157.7|155326.6|155121.7|155331.9|155160.1|155287.7|155112.1|16
1653969110000|2022-05-31 03:51:50|155289.3|155159.3|155333|155117|155340.8|155159.3|155289.3|155104.5|18
1653969120000|2022-05-31 03:52:00|155337.3|155110.9|155345.1|155104.7|155345.2|155122|155326.1|155104.7|16
1653969130000|2022-05-31 03:52:10|155328.6|155125.2|155328.7|155115.4|155335.1|155125.2|155325.3|155112.9|24
1653969140000|2022-05-31 03:52:20|155327.9|155116.2|155302.6|155094|155363.3|155116.2|155302.6|155067.3|17
1653969150000|2022-05-31 03:52:30|155305.8|155086.7|155314.8|155092.3|155320.6|155140.9|155270.9|155082.1|16
1653969160000|2022-05-31 03:52:40|155310|155091.8|155327.1|155117.8|155339.4|155145.6|155273|155089.2|16
1653969170000|2022-05-31 03:52:50|155336.4|155108.3|155334.3|155109.5|155341.4|155117.2|155326.7|155104.3|21
1653969180000|2022-05-31 03:53:00|155329.8|155114|155369.1|155070|155382.3|155114.7|155328.2|155056.8|20
1653969190000|2022-05-31 03:53:10|155374.5|155064.6|155339.3|155098.6|155376.8|155098.6|155339.3|155062.2|19
1653969200000|2022-05-31 03:53:20|155343.9|155093.7|155331.1|155112.4|155357.2|155114.1|155331.1|155090.2|24
1653969210000|2022-05-31 03:53:30|155335.5|155108.9|155278.5|155148.5|155338.5|155152.3|155278.5|155103.7|16
1653969220000|2022-05-31 03:53:40|155278.8|155148.8|155302.1|155172.1|155346.9|155174.5|155278.8|155106|27
1653969230000|2022-05-31 03:53:50|155303.6|155173.6|155280.7|155150.7|155340|155173.6|155273.7|155138.8|30
1653969240000|2022-05-31 03:54:00|155282|155152|155321.2|155116.7|155321.6|155153.8|155281.5|155116.6|30
1653969250000|2022-05-31 03:54:10|155283.7|155153.7|155281.1|155151.1|155286.2|155156.2|155279.1|155149.1|24
1653969260000|2022-05-31 03:54:20|155281|155151|155279.5|155149.5|155283.7|155153.7|155277.8|155147.8|29
1653969270000|2022-05-31 03:54:30|155278.1|155148.1|155280.3|155150.3|155281.5|155151.5|155277.5|155147.5|26
1653969280000|2022-05-31 03:54:40|155280.6|155150.6|155279.2|155149.2|155280.7|155150.7|155276.2|155146.2|20
1653969290000|2022-05-31 03:54:50|155279.1|155149.1|155277.2|155147.2|155280.3|155150.3|155274.7|155144.7|15
1653969300000|2022-05-31 03:55:00|155277.3|155147.3|155276.6|155146.6|155277.3|155147.3|155273.6|155143.6|24
1653969310000|2022-05-31 03:55:10|155276.4|155146.4|155271.8|155141.8|155277.1|155147.1|155271.8|155141.8|24
1653969320000|2022-05-31 03:55:20|155272.2|155142.2|155276.4|155146.4|155276.7|155146.7|155271.6|155141.6|19
1653969330000|2022-05-31 03:55:30|155277|155147|155277.3|155147.3|155313.2|155147.7|155274.7|155111.6|15
1653969340000|2022-05-31 03:55:40|155277.4|155147.4|155271.9|155141.9|155277.5|155147.5|155271.9|155141.9|22
1653969350000|2022-05-31 03:55:50|155272.3|155142.3|155277.5|155147.5|155319|155149.7|155272.3|155102.6|30
1653969360000|2022-05-31 03:56:00|155272.5|155142.5|155274.6|155144.6|155311.8|155145.9|155266.7|155108.2|28
1653969370000|2022-05-31 03:56:10|155274|155144|155276.3|155146.3|155277.2|155147.2|155274|155144|20
1653969380000|2022-05-31 03:56:20|155276.7|155146.7|155274|155144|155276.7|155146.7|155273.3|155143.3|23
1653969390000|2022-05-31 03:56:30|155274.1|155144.1|155273.9|155143.9|155275.1|155145.1|155273.8|155143.8|21
1653969400000|2022-05-31 03:56:40|155273.8|155143.8|155275.4|155145.4|155276|155146|155273.7|155143.7|22
1653969410000|2022-05-31 03:56:50|155275|155145|155274.6|155144.6|155277.2|155147.2|155274.6|155144.6|17
1653969420000|2022-05-31 03:57:00|155274.5|155144.5|155273.4|155143.4|155275.4|155145.4|155271.4|155141.4|25
1653969430000|2022-05-31 03:57:10|155307.7|155106.5|155271.1|155141.1|155310.3|155144.2|155270.8|155103.3|21
1653969440000|2022-05-31 03:57:20|155271.5|155141.5|155222.8|155092.8|155272.6|155142.6|155220.8|155090.8|32
1653969450000|2022-05-31 03:57:30|155223.7|155093.7|155223.5|155093.5|155224.2|155094.2|155222.5|155092.5|19
1653969460000|2022-05-31 03:57:40|155224.1|155094.1|155222.2|155092.2|155225.7|155095.7|155221|155091|22
1653969470000|2022-05-31 03:57:50|155221.9|155091.9|155169.6|155039.6|155222.3|155092.3|155169.6|155039.6|23
1653969480000|2022-05-31 03:58:00|155170.7|155040.7|155166.5|155036.5|155172|155042|155165.1|155035.1|34
1653969490000|2022-05-31 03:58:10|155165.7|155035.7|155160.3|155030.3|155166.2|155036.2|155159.2|155029.2|26
1653969500000|2022-05-31 03:58:20|155161.6|155031.6|155165.3|155035.3|155166.5|155036.5|155160.8|155030.8|22
1653969510000|2022-05-31 03:58:30|155164.3|155034.3|155214.2|155084.2|155218.2|155088.2|155163.8|155033.8|25
1653969520000|2022-05-31 03:58:40|155214.1|155084.1|155172.6|155042.6|155214.1|155084.1|155170.5|155040.5|30
1653969530000|2022-05-31 03:58:50|155172.2|155042.2|155206|155076|155207.6|155077.6|155171.1|155041.1|33
1653969540000|2022-05-31 03:59:00|155206.9|155076.9|155206|155076|155209|155079|155205.5|155075.5|33
1653969550000|2022-05-31 03:59:10|155206.6|155076.6|155213.4|155083.4|155213.4|155083.4|155206|155076|26
1653969560000|2022-05-31 03:59:20|155213.5|155083.5|155208.1|155078.1|155213.5|155083.5|155206.9|155076.9|19
1653969570000|2022-05-31 03:59:30|155207.7|155077.7|155211.7|155081.7|155249.7|155082.2|155207.7|155043.8|21
1653969580000|2022-05-31 03:59:40|155212|155082|155217.9|155087.9|155218.1|155088.1|155209.6|155079.6|16
1653969590000|2022-05-31 03:59:50|155217.5|155087.5|155217.6|155087.6|155255.4|155089.1|155216.3|155050.7|17
1653969600000|2022-05-31 04:00:00|155217.3|155087.3|155223.9|155093.9|155225.4|155095.4|155217.3|155087.3|24
1653969610000|2022-05-31 04:00:10|155223.6|155093.6|155251.8|155121.8|155253.6|155123.6|155223.6|155093.6|23
1653969620000|2022-05-31 04:00:20|155252.2|155122.2|155229.6|155099.6|155254.4|155124.4|155228.9|155098.9|21
1653969630000|2022-05-31 04:00:30|155229.8|155099.8|155229|155099|155230.2|155100.2|155228.6|155098.6|19
1653969640000|2022-05-31 04:00:40|155229.1|155099.1|155228.6|155098.6|155229.1|155099.1|155228.6|155098.6|17
1653969650000|2022-05-31 04:00:50|155228.4|155098.4|155261.6|155061|155263.7|155098.4|155225.7|155061|20
1653969660000|2022-05-31 04:01:00|155226|155096|155225.1|155095.1|155226|155096|155220.4|155090.4|24
1653969670000|2022-05-31 04:01:10|155224.4|155094.4|155224.5|155094.5|155226.4|155096.4|155224.3|155094.3|25
1653969680000|2022-05-31 04:01:20|155224.6|155094.6|155223.7|155093.7|155224.6|155094.6|155223.6|155093.6|13
1653969690000|2022-05-31 04:01:30|155225|155095|155223.9|155093.9|155225.5|155095.5|155223.1|155093.1|18
1653969700000|2022-05-31 04:01:40|155223.3|155093.3|155218.9|155088.9|155260|155095.5|155218|155057.2|18
1653969710000|2022-05-31 04:01:50|155220.2|155090.2|155219.8|155089.8|155220.9|155090.9|155218.1|155088.1|22
1653969720000|2022-05-31 04:02:00|155220.5|155090.5|155215.3|155085.3|155220.5|155090.5|155215.1|155085.1|23
1653969730000|2022-05-31 04:02:10|155215.7|155085.7|155217.1|155087.1|155218.3|155088.3|155215.7|155085.7|18
1653969740000|2022-05-31 04:02:20|155217|155087|155216|155086|155218.8|155088.8|155216|155086|21
1653969750000|2022-05-31 04:02:30|155215.9|155085.9|155221.4|155091.4|155225|155095|155215.9|155085.9|25
1653969760000|2022-05-31 04:02:40|155224.5|155094.5|155221.5|155091.5|155224.5|155094.5|155220.3|155090.3|27
1653969770000|2022-05-31 04:02:50|155221.4|155091.4|155224.4|155094.4|155226|155096|155220.9|155090.9|16
1653969780000|2022-05-31 04:03:00|155225.7|155095.7|155228.3|155098.3|155228.4|155098.4|155225.5|155095.5|27
1653969790000|2022-05-31 04:03:10|155228.1|155098.1|155224.8|155094.8|155228.6|155098.6|155224.8|155094.8|18
1653969800000|2022-05-31 04:03:20|155226.3|155096.3|155226|155096|155227.2|155097.2|155224.5|155094.5|22
1653969810000|2022-05-31 04:03:30|155225.7|155095.7|155224.8|155094.8|155261.1|155096.2|155222.5|155058.8|21
1653969820000|2022-05-31 04:03:40|155224.4|155094.4|155225.3|155095.3|155259.8|155097.3|155223.3|155058.7|15
1653969830000|2022-05-31 04:03:50|155225.6|155095.6|155226.7|155096.7|155226.7|155096.7|155224.8|155094.8|14
1653969840000|2022-05-31 04:04:00|155226.4|155096.4|155224.5|155094.5|155265.4|155096.4|155224.5|155056.1|11
1653969850000|2022-05-31 04:04:10|155224.4|155094.4|155222.8|155092.8|155225.8|155095.8|155222.1|155092.1|20
1653969860000|2022-05-31 04:04:20|155222.6|155092.6|155222.1|155092.1|155224.1|155094.1|155221.4|155091.4|22
1653969870000|2022-05-31 04:04:30|155222.2|155092.2|155221.8|155091.8|155223.5|155093.5|155219.9|155089.9|24
1653969880000|2022-05-31 04:04:40|155222.1|155092.1|155222.1|155092.1|155225.9|155095.9|155221.9|155091.9|18
1653969890000|2022-05-31 04:04:50|155223|155093|155224.1|155094.1|155224.1|155094.1|155221.5|155091.5|14
1653969900000|2022-05-31 04:05:00|155223.4|155093.4|155225.8|155095.8|155227.4|155097.4|155218.2|155088.2|29
1653969910000|2022-05-31 04:05:10|155225.2|155095.2|155226|155096|155228.1|155098.1|155223.8|155093.8|16
1653969920000|2022-05-31 04:05:20|155226.9|155096.9|155226.5|155096.5|155227.5|155097.5|155225.3|155095.3|12
1653969930000|2022-05-31 04:05:30|155225.7|155095.7|155225.6|155095.6|155226.4|155096.4|155224|155094|11
1653969940000|2022-05-31 04:05:40|155225.4|155095.4|155224.2|155094.2|155226|155096|155222.6|155092.6|8
1653969950000|2022-05-31 04:05:50|155225.5|155095.5|155225.9|155095.9|155226.5|155096.5|155225.3|155095.3|6
1653969960000|2022-05-31 04:06:00|155225.2|155095.2|155218|155088|155226.1|155096.1|155215|155085|27
1653969970000|2022-05-31 04:06:10|155217.3|155087.3|155217.9|155087.9|155220.9|155090.9|155213|155083|22
1653969980000|2022-05-31 04:06:20|155217.3|155087.3|155218.5|155088.5|155219.8|155089.8|155216.6|155086.6|26
1653969990000|2022-05-31 04:06:30|155218.7|155088.7|155220.8|155090.8|155222.6|155092.6|155218.1|155088.1|20
1653970000000|2022-05-31 04:06:40|155220.4|155090.4|155219.9|155089.9|155221.7|155091.7|155219.9|155089.9|18
1653970010000|2022-05-31 04:06:50|155220.5|155090.5|155220.4|155090.4|155220.8|155090.8|155218.8|155088.8|11
1653970020000|2022-05-31 04:07:00|155221.4|155091.4|155222.2|155092.2|155224.2|155094.2|155219.5|155089.5|18
1653970030000|2022-05-31 04:07:10|155223.2|155093.2|155226.4|155096.4|155262.4|155097.6|155221.6|155058.4|26
1653970040000|2022-05-31 04:07:20|155225.8|155095.8|155224.3|155094.3|155226.2|155096.2|155224.1|155094.1|17
1653970050000|2022-05-31 04:07:30|155224.1|155094.1|155222.4|155092.4|155226.4|155096.4|155222.4|155092.4|15
1653970060000|2022-05-31 04:07:40|155223.9|155093.9|155229.7|155099.7|155229.7|155099.7|155223.9|155093.9|21
1653970070000|2022-05-31 04:07:50|155228.2|155098.2|155226.4|155096.4|155230|155100|155226.4|155096.4|29
1653970080000|2022-05-31 04:08:00|155226.1|155096.1|155228.5|155098.5|155229.3|155099.3|155226.1|155096.1|27
1653970090000|2022-05-31 04:08:10|155229|155099|155226|155096|155229.1|155099.1|155224.5|155094.5|25
1653970100000|2022-05-31 04:08:20|155225.8|155095.8|155223.8|155093.8|155226.2|155096.2|155222.7|155092.7|14
1653970110000|2022-05-31 04:08:30|155224.1|155094.1|155225|155095|155225|155095|155222.3|155092.3|20
1653970120000|2022-05-31 04:08:40|155223.8|155093.8|155226.3|155096.3|155226.5|155096.5|155223.8|155093.8|15
1653970130000|2022-05-31 04:08:50|155225.9|155095.9|155227.9|155097.9|155228.2|155098.2|155224.3|155094.3|9
1653970140000|2022-05-31 04:09:00|155227.7|155097.7|155228.6|155098.6|155228.9|155098.9|155227|155097|20
1653970150000|2022-05-31 04:09:10|155228.4|155098.4|155227.1|155097.1|155228.4|155098.4|155226.1|155096.1|16
1653970160000|2022-05-31 04:09:20|155227.2|155097.2|155221.7|155091.7|155228.1|155098.1|155219.9|155089.9|23
1653970170000|2022-05-31 04:09:30|155220.8|155090.8|155219.1|155089.1|155221.6|155091.6|155218.8|155088.8|18
1653970180000|2022-05-31 04:09:40|155219|155089|155218.3|155088.3|155220.5|155090.5|155218.3|155088.3|17
1653970190000|2022-05-31 04:09:50|155218.1|155088.1|155222.1|155092.1|155222.7|155092.7|155217.8|155087.8|17
1653970200000|2022-05-31 04:10:00|155222.3|155092.3|155221.9|155091.9|155258.6|155096.3|155220|155057.4|16
1653970210000|2022-05-31 04:10:10|155222.8|155092.8|155223.4|155093.4|155262.6|155093.4|155220.8|155054.2|11
1653970220000|2022-05-31 04:10:20|155257.7|155056.2|155220.9|155090.9|155258.4|155092.9|155220.6|155054.5|13
1653970230000|2022-05-31 04:10:30|155221.4|155091.4|155221.5|155091.5|155222.5|155092.5|155220.6|155090.6|15
1653970240000|2022-05-31 04:10:40|155220.9|155090.9|155220.7|155090.7|155221.4|155091.4|155220.2|155090.2|14
1653970250000|2022-05-31 04:10:50|155221.3|155091.3|155222|155092|155260.2|155093.1|155218.2|155049.6|13
1653970260000|2022-05-31 04:11:00|155221.9|155091.9|155225.6|155095.6|155228|155098|155221.3|155091.3|22
1653970270000|2022-05-31 04:11:10|155264.5|155061.6|155226.1|155096.1|155264.5|155097.2|155221.1|155061.6|22
1653970280000|2022-05-31 04:11:20|155227|155097|155224.9|155094.9|155227|155097|155223.7|155093.7|15
1653970290000|2022-05-31 04:11:30|155224.2|155094.2|155240|155110|155240|155110|155224.2|155094.2|25
1653970300000|2022-05-31 04:11:40|155239.8|155109.8|155239.2|155109.2|155244.1|155114.1|155239.2|155109.2|21
1653970310000|2022-05-31 04:11:50|155237.9|155107.9|155239.6|155109.6|155240.1|155110.1|155237.9|155107.9|12
1653970320000|2022-05-31 04:12:00|155239|155109|155241.4|155111.4|155242.7|155112.7|155238.3|155108.3|15
1653970330000|2022-05-31 04:12:10|155240.5|155110.5|155249.7|155119.7|155250.8|155120.8|155239.3|155109.3|28
1653970340000|2022-05-31 04:12:20|155250.7|155120.7|155236.2|155106.2|155250.7|155120.7|155236.2|155106.2|24
1653970350000|2022-05-31 04:12:30|155236.7|155106.7|155237.4|155107.4|155239.6|155109.6|155236.4|155106.4|20
1653970360000|2022-05-31 04:12:40|155236.5|155106.5|155236.6|155106.6|155237.1|155107.1|155236.2|155106.2|10
1653970370000|2022-05-31 04:12:50|155235.1|155105.1|155237.4|155107.4|155290.7|155107.5|155233.5|155060.4|11
1653970380000|2022-05-31 04:13:00|155274.6|155071.1|155229.9|155099.9|155276.2|155105.5|155229.9|155069.7|21
1653970390000|2022-05-31 04:13:10|155230.2|155100.2|155229.9|155099.9|155231.2|155101.2|155227.9|155097.9|21
1653970400000|2022-05-31 04:13:20|155229.8|155099.8|155235.9|155105.9|155236.1|155106.1|155228.4|155098.4|16
1653970410000|2022-05-31 04:13:30|155236.6|155106.6|155236.8|155106.8|155236.9|155106.9|155235.8|155105.8|21
1653970420000|2022-05-31 04:13:40|155237.2|155107.2|155232.7|155102.7|155237.3|155107.3|155232.2|155102.2|20
1653970430000|2022-05-31 04:13:50|155232.5|155102.5|155231.8|155101.8|155236.2|155106.2|155231.8|155101.8|10
1653970440000|2022-05-31 04:14:00|155231.7|155101.7|155232.6|155102.6|155233.2|155103.2|155231.7|155101.7|14
1653970450000|2022-05-31 04:14:10|155232.7|155102.7|155223|155093|155234.1|155104.1|155221|155091|27
1653970460000|2022-05-31 04:14:20|155222.4|155092.4|155223|155093|155264.3|155094.4|155220.2|155054|21
1653970470000|2022-05-31 04:14:30|155222.8|155092.8|155223.5|155093.5|155225.2|155095.2|155221.9|155091.9|19
1653970480000|2022-05-31 04:14:40|155223.4|155093.4|155223.4|155093.4|155224.3|155094.3|155223.3|155093.3|15
1653970490000|2022-05-31 04:14:50|155224.6|155094.6|155225.8|155095.8|155226.2|155096.2|155222.7|155092.7|18
1653970500000|2022-05-31 04:15:00|155226.1|155096.1|155222.5|155092.5|155261.9|155096.1|155222.1|155058.2|17
1653970510000|2022-05-31 04:15:10|155223.1|155093.1|155263.8|155059.8|155263.8|155095.1|155223.1|155059.8|11
1653970520000|2022-05-31 04:15:20|155256.6|155052.7|155260.4|155058.3|155264.2|155095.4|155221|155052.7|9
1653970530000|2022-05-31 04:15:30|155229.9|155059.3|155233.9|155103.9|155233.9|155103.9|155229.9|155059.3|17
1653970540000|2022-05-31 04:15:40|155233.8|155103.8|155234.9|155104.9|155235.2|155105.2|155232.2|155102.2|21
1653970550000|2022-05-31 04:15:50|155230.8|155100.8|155229.6|155099.6|155231.7|155101.7|155229.2|155099.2|21
1653970560000|2022-05-31 04:16:00|155229.2|155099.2|155228|155098|155229.9|155099.9|155227.4|155097.4|19
1653970570000|2022-05-31 04:16:10|155228.1|155098.1|155227|155097|155229.7|155099.7|155226.7|155096.7|15
1653970580000|2022-05-31 04:16:20|155227.3|155097.3|155262.1|155060.9|155262.1|155097.4|155224.8|155060.9|16
1653970590000|2022-05-31 04:16:30|155239.2|155109.2|155226.5|155096.5|155265.3|155109.2|155226|155060.1|14
1653970600000|2022-05-31 04:16:40|155226|155096|155262.5|155061.2|155262.5|155097.6|155225.9|155061.2|13
1653970610000|2022-05-31 04:16:50|155226.6|155096.6|155226.5|155096.5|155263.7|155097.6|155224.7|155058|19
1653970620000|2022-05-31 04:17:00|155226.9|155096.9|155225.5|155095.5|155226.9|155096.9|155225.4|155095.4|10
1653970630000|2022-05-31 04:17:10|155225.8|155095.8|155262.6|155061.7|155264.8|155096.2|155224.8|155061.7|15
1653970640000|2022-05-31 04:17:20|155264.1|155060.9|155227.8|155097.8|155264.1|155097.9|155226.6|155060.8|14
1653970650000|2022-05-31 04:17:30|155228.5|155098.5|155228.7|155098.7|155229.7|155099.7|155224.4|155094.4|23
1653970660000|2022-05-31 04:17:40|155229.3|155099.3|155224.2|155094.2|155269.1|155099.3|155224.2|155052.4|15
1653970670000|2022-05-31 04:17:50|155225.2|155095.2|155224.9|155094.9|155225.2|155095.2|155224.4|155094.4|10
1653970680000|2022-05-31 04:18:00|155224.7|155094.7|155263|155060.6|155265.1|155098.3|155224.1|155060.6|13
1653970690000|2022-05-31 04:18:10|155227.1|155097.1|155225.9|155095.9|155227.6|155097.6|155224.8|155094.8|9
1653970700000|2022-05-31 04:18:20|155227.6|155097.6|155227.1|155097.1|155262.2|155097.8|155225.4|155057.7|8
1653970710000|2022-05-31 04:18:30|155227.4|155097.4|155264.9|155063.6|155264.9|155100.8|155226.8|155063.6|7
1653970720000|2022-05-31 04:18:40|155265.7|155064.8|155229.2|155099.2|155265.7|155100.2|155227.4|155062.6|8
1653970730000|2022-05-31 04:18:50|155229|155099|155227.8|155097.8|155229|155099|155227.1|155097.1|7
1653970740000|2022-05-31 04:19:00|155226.8|155096.8|155226.6|155096.6|155227|155097|155225.2|155095.2|10
1653970750000|2022-05-31 04:19:10|155226.4|155096.4|155226|155096|155226.8|155096.8|155225.7|155095.7|7
1653970760000|2022-05-31 04:19:20|155226.2|155096.2|155227.3|155097.3|155227.9|155097.9|155226|155096|10
1653970770000|2022-05-31 04:19:30|155227|155097|155226.6|155096.6|155228.8|155098.8|155226.6|155096.6|12
1653970780000|2022-05-31 04:19:40|155227.4|155097.4|155226.6|155096.6|155227.9|155097.9|155226.6|155096.6|6
1653970790000|2022-05-31 04:19:50|155227.6|155097.6|155229.4|155099.4|155229.4|155099.4|155226.6|155096.6|9
1653970800000|2022-05-31 04:20:00|155229|155099|155226.2|155096.2|155229|155099|155225.8|155095.8|12
1653970810000|2022-05-31 04:20:10|155226.3|155096.3|155227.1|155097.1|155230|155100|155226.1|155096.1|9
1653970820000|2022-05-31 04:20:20|155227.6|155097.6|155226.3|155096.3|155229.3|155099.3|155225.7|155095.7|11
1653970830000|2022-05-31 04:20:30|155227.3|155097.3|155278.4|155073|155278.4|155110.7|155227.1|155073|16
1653970840000|2022-05-31 04:20:40|155237.2|155107.2|155236.5|155106.5|155239|155109|155234.2|155104.2|14
1653970850000|2022-05-31 04:20:50|155237.8|155107.8|155238.3|155108.3|155238.5|155108.5|155236.2|155106.2|10
1653970860000|2022-05-31 04:21:00|155238.2|155108.2|155232.2|155102.2|155285.4|155108.2|155231.2|155056.9|17
1653970870000|2022-05-31 04:21:10|155232.5|155102.5|155231.7|155101.7|155233.8|155103.8|155231.7|155101.7|7
1653970880000|2022-05-31 04:21:20|155231.9|155101.9|155233.2|155103.2|155233.2|155103.2|155231.7|155101.7|7
1653970890000|2022-05-31 04:21:30|155232.9|155102.9|155230.9|155100.9|155233.5|155103.5|155229.6|155099.6|13
1653970900000|2022-05-31 04:21:40|155228.3|155098.3|155230.6|155100.6|155230.6|155100.6|155228.1|155098.1|6
1653970910000|2022-05-31 04:21:50|155230.5|155100.5|155225.2|155095.2|155230.5|155100.5|155224.4|155094.4|11
1653970920000|2022-05-31 04:22:00|155224.8|155094.8|155236.2|155106.2|155237.2|155107.2|155223.6|155093.6|27
1653970930000|2022-05-31 04:22:10|155236.1|155106.1|155224.4|155094.4|155238.5|155108.5|155218.9|155088.9|24
1653970940000|2022-05-31 04:22:20|155224.5|155094.5|155224.2|155094.2|155225.6|155095.6|155222.3|155092.3|22
1653970950000|2022-05-31 04:22:30|155224.4|155094.4|155226.4|155096.4|155227.6|155097.6|155220.3|155090.3|24
1653970960000|2022-05-31 04:22:40|155227.1|155097.1|155224.3|155094.3|155230.5|155100.5|155223.3|155093.3|28
1653970970000|2022-05-31 04:22:50|155223.8|155093.8|155231.3|155101.3|155233.2|155103.2|155223.4|155093.4|18
1653970980000|2022-05-31 04:23:00|155230.7|155100.7|155227.2|155097.2|155230.7|155100.7|155227.2|155097.2|20
1653970990000|2022-05-31 04:23:10|155226.9|155096.9|155230.8|155100.8|155233.4|155103.4|155226.8|155096.8|31
1653971000000|2022-05-31 04:23:20|155230.7|155100.7|155234.4|155104.4|155234.7|155104.7|155227|155097|29
1653971010000|2022-05-31 04:23:30|155233.9|155103.9|155237|155107|155237|155107|155233.9|155103.9|21
1653971020000|2022-05-31 04:23:40|155235.6|155105.6|155238.3|155108.3|155238.3|155108.3|155235.5|155105.5|21
1653971030000|2022-05-31 04:23:50|155238.6|155108.6|155241.7|155111.7|155242.2|155112.2|155238.1|155108.1|19
1653971040000|2022-05-31 04:24:00|155234.4|155104.4|155261.9|155131.9|155262.5|155132.5|155230.6|155100.6|34
1653971050000|2022-05-31 04:24:10|155261.8|155131.8|155275.3|155145.3|155275.9|155145.9|155261.8|155131.8|27
1653971060000|2022-05-31 04:24:20|155274.8|155144.8|155272.7|155142.7|155277.6|155147.6|155271.7|155141.7|23
1653971070000|2022-05-31 04:24:30|155273.6|155143.6|155279.6|155149.6|155281.2|155151.2|155272.1|155142.1|33
1653971080000|2022-05-31 04:24:40|155279.8|155149.8|155282.7|155152.7|155282.7|155152.7|155279.3|155149.3|24
1653971090000|2022-05-31 04:24:50|155283.2|155153.2|155326.7|155196.7|155340.5|155210.5|155282.9|155152.9|31
1653971100000|2022-05-31 04:25:00|155327.2|155197.2|155328|155198|155329.2|155199.2|155324.7|155194.7|30
1653971110000|2022-05-31 04:25:10|155325.5|155195.5|155326.8|155196.8|155329.8|155199.8|155324.3|155194.3|27
1653971120000|2022-05-31 04:25:20|155322.3|155192.3|155323.7|155193.7|155324.1|155194.1|155316.8|155186.8|30
1653971130000|2022-05-31 04:25:30|155325.2|155195.2|155323.3|155193.3|155329.5|155199.5|155320.2|155190.2|28
1653971140000|2022-05-31 04:25:40|155325.4|155195.4|155327.3|155197.3|155331.5|155201.5|155322.5|155192.5|35
1653971150000|2022-05-31 04:25:50|155327.6|155197.6|155326.5|155196.5|155329.8|155199.8|155326.4|155196.4|28
1653971160000|2022-05-31 04:26:00|155326|155196|155333.3|155203.3|155333.4|155203.4|155326|155196|30
1653971170000|2022-05-31 04:26:10|155333.2|155203.2|155334.1|155204.1|155335.1|155205.1|155328.6|155198.6|27
1653971180000|2022-05-31 04:26:20|155338.4|155208.4|155331|155201|155359.5|155208.4|155322.4|155158.9|25
1653971190000|2022-05-31 04:26:30|155331.7|155201.7|155325.3|155195.3|155333.6|155203.6|155321.4|155191.4|25
1653971200000|2022-05-31 04:26:40|155326.9|155196.9|155320.2|155190.2|155328.5|155198.5|155315.7|155185.7|29
1653971210000|2022-05-31 04:26:50|155320.8|155190.8|155317.6|155187.6|155322.3|155192.3|155314.5|155184.5|27
1653971220000|2022-05-31 04:27:00|155318.6|155188.6|155320.5|155190.5|155320.8|155190.8|155315.6|155185.6|23
1653971230000|2022-05-31 04:27:10|155320.6|155190.6|155325.7|155195.7|155325.7|155195.7|155320.6|155190.6|21
1653971240000|2022-05-31 04:27:20|155324.9|155194.9|155325|155195|155326.4|155196.4|155323.5|155193.5|15
1653971250000|2022-05-31 04:27:30|155325.2|155195.2|155330.7|155200.7|155330.7|155200.7|155322.6|155192.6|17
1653971260000|2022-05-31 04:27:40|155329.4|155199.4|155327.1|155197.1|155333.2|155203.2|155327.1|155197.1|18
1653971270000|2022-05-31 04:27:50|155328|155198|155324.1|155194.1|155329.4|155199.4|155322.2|155192.2|20
1653971280000|2022-05-31 04:28:00|155324.2|155194.2|155316.9|155186.9|155325.2|155195.2|155312.1|155182.1|31
1653971290000|2022-05-31 04:28:10|155319.5|155189.5|155291.9|155161.9|155320.5|155190.5|155281|155151|25
1653971300000|2022-05-31 04:28:20|155290.9|155160.9|155291.6|155161.6|155292.7|155162.7|155288.1|155158.1|14
1653971310000|2022-05-31 04:28:30|155289|155159|155293.5|155163.5|155294.6|155164.6|155289|155159|22
1653971320000|2022-05-31 04:28:40|155294.7|155164.7|155293.4|155163.4|155295.2|155165.2|155292.3|155162.3|16
1653971330000|2022-05-31 04:28:50|155293.3|155163.3|155296.1|155166.1|155296.1|155166.1|155291.3|155161.3|16
1653971340000|2022-05-31 04:29:00|155292.4|155162.4|155293.8|155163.8|155297.4|155167.4|155289.8|155159.8|19
1653971350000|2022-05-31 04:29:10|155296.3|155166.3|155299.3|155169.3|155300.6|155170.6|155284.6|155154.6|19
1653971360000|2022-05-31 04:29:20|155299|155169|155307.3|155177.3|155307.3|155177.3|155296.7|155166.7|10
1653971370000|2022-05-31 04:29:30|155312.8|155182.8|155316.8|155186.8|155317.3|155187.3|155312|155182|28
1653971380000|2022-05-31 04:29:40|155316.5|155186.5|155314.2|155184.2|155318.6|155188.6|155308.7|155178.7|28
1653971390000|2022-05-31 04:29:50|155318|155188|155310.9|155180.9|155319.6|155189.6|155305.6|155175.6|27
1653971400000|2022-05-31 04:30:00|155307.8|155177.8|155319.3|155189.3|155319.3|155189.3|155307.8|155177.8|33
1653971410000|2022-05-31 04:30:10|155314|155184|155316.4|155186.4|155317.4|155187.4|155310.4|155180.4|30
1653971420000|2022-05-31 04:30:20|155316.7|155186.7|155313.9|155183.9|155317.1|155187.1|155312.6|155182.6|24
1653971430000|2022-05-31 04:30:30|155312.8|155182.8|155316.1|155186.1|155316.1|155186.1|155308.6|155178.6|26
1653971440000|2022-05-31 04:30:40|155316.9|155186.9|155318.4|155188.4|155318.5|155188.5|155313.9|155183.9|27
1653971450000|2022-05-31 04:30:50|155318.7|155188.7|155326.1|155196.1|155326.1|155196.1|155313|155183|27
1653971460000|2022-05-31 04:31:00|155323.5|155193.5|155321.2|155191.2|155330.8|155200.8|155315.9|155185.9|30
1653971470000|2022-05-31 04:31:10|155321.5|155191.5|155322.7|155192.7|155322.7|155192.7|155318.3|155188.3|30
1653971480000|2022-05-31 04:31:20|155322.6|155192.6|155318.9|155188.9|155322.6|155192.6|155318.8|155188.8|23
1653971490000|2022-05-31 04:31:30|155319.7|155189.7|155325.8|155195.8|155325.8|155195.8|155318.5|155188.5|25
1653971500000|2022-05-31 04:31:40|155327.6|155197.6|155327.6|155197.6|155331.5|155222.9|155312.9|155187.6|25
1653971510000|2022-05-31 04:31:50|155325.7|155195.7|155309.1|155219.1|155329.6|155234|155308.1|155191|25
1653971520000|2022-05-31 04:32:00|155311.6|155221.6|155311.5|155221.5|155311.6|155221.6|155306.3|155216.3|30
1653971530000|2022-05-31 04:32:10|155312.3|155222.3|155316.2|155226.2|155316.8|155226.8|155311.8|155221.8|24
1653971540000|2022-05-31 04:32:20|155316.1|155226.1|155335.6|155205.6|155335.8|155226.5|155315.2|155204.9|13
1653971550000|2022-05-31 04:32:30|155335.4|155205.4|155313.2|155223.2|155340.7|155235.8|155308.3|155202.9|24
1653971560000|2022-05-31 04:32:40|155314.9|155224.9|155319|155229|155319|155229|155312.3|155222.3|12
1653971570000|2022-05-31 04:32:50|155319.1|155229.1|155322.1|155232.1|155323.8|155233.8|155306|155216|25
1653971580000|2022-05-31 04:33:00|155318.9|155228.9|155350.2|155260.2|155362.6|155264.5|155318.5|155216.9|30
1653971590000|2022-05-31 04:33:10|155349.3|155259.3|155337.6|155247.6|155355.8|155259.3|155334.9|155221|24
1653971600000|2022-05-31 04:33:20|155338.4|155248.4|155362.6|155232.6|155364.1|155274.1|155333.6|155225.1|21
1653971610000|2022-05-31 04:33:30|155340.6|155250.6|155342.4|155252.4|155345.4|155255.4|155338.9|155248.9|18
1653971620000|2022-05-31 04:33:40|155342.3|155252.3|155353.5|155223.5|155353.5|155259.3|155335.2|155222.6|30
1653971630000|2022-05-31 04:33:50|155364.2|155234.2|155360|155230|155364.2|155258.1|155334.9|155229.1|25
1653971640000|2022-05-31 04:34:00|155361.7|155231.7|155331.6|155241.6|155363.9|155256.3|155320.3|155223.4|25
1653971650000|2022-05-31 04:34:10|155350.5|155220.5|155363.4|155233.4|155365.1|155257.3|155335|155220.5|34
1653971660000|2022-05-31 04:34:20|155363.6|155233.6|155371.6|155241.6|155372.3|155242.3|155362.1|155232.1|25
1653971670000|2022-05-31 04:34:30|155372.8|155242.8|155389.5|155259.5|155389.5|155259.5|155364|155234|28
1653971680000|2022-05-31 04:34:40|155388.6|155258.6|155374.5|155244.5|155394|155264|155374.3|155244.3|20
1653971690000|2022-05-31 04:34:50|155376.3|155246.3|155386.3|155256.3|155393.5|155263.5|155374.9|155244.9|15
1653971700000|2022-05-31 04:35:00|155386.4|155256.4|155389.9|155259.9|155403.2|155289.5|155365.2|155247.5|23
1653971710000|2022-05-31 04:35:10|155394.5|155264.5|155390.1|155260.1|155394.5|155264.5|155387.7|155257.7|15
1653971720000|2022-05-31 04:35:20|155390.2|155260.2|155394.5|155264.5|155397.8|155267.8|155390.2|155260.2|24
1653971730000|2022-05-31 04:35:30|155394.2|155264.2|155390.1|155260.1|155398.4|155287.3|155370.1|155252.6|23
1653971740000|2022-05-31 04:35:40|155391.7|155261.7|155370.4|155240.4|155391.7|155270.8|155360.8|155234|12
1653971750000|2022-05-31 04:35:50|155427|155189.3|155376.7|155246.7|155427|155275|155344|155189.3|33
1653971760000|2022-05-31 04:36:00|155360.1|155270.1|155379.8|155249.8|155392.5|155274.5|155347|155238.4|34
1653971770000|2022-05-31 04:36:10|155381|155251|155381.1|155251.1|155381.1|155270.1|155350.9|155225.9|27
1653971780000|2022-05-31 04:36:20|155390.1|155260.1|155362.8|155232.8|155390.1|155260.1|155362.8|155232.8|25
1653971790000|2022-05-31 04:36:30|155362.3|155232.3|155385.8|155255.8|155385.8|155255.8|155354|155224|31
1653971800000|2022-05-31 04:36:40|155387|155257|155383|155253|155387|155257|155377|155247|22
1653971810000|2022-05-31 04:36:50|155382.8|155252.8|155356.1|155226.1|155385.3|155255.3|155340.5|155210.5|40
1653971820000|2022-05-31 04:37:00|155357.1|155227.1|155379.6|155249.6|155393|155263|155331.9|155208.8|35
1653971830000|2022-05-31 04:37:10|155383.3|155253.3|155367|155237|155383.3|155253.3|155358|155228|29
1653971840000|2022-05-31 04:37:20|155367.8|155237.8|155353.8|155223.8|155372.2|155242.2|155348.3|155218.3|27
1653971850000|2022-05-31 04:37:30|155355.2|155225.2|155360.6|155230.6|155372.8|155242.8|155355.2|155225.2|23
1653971860000|2022-05-31 04:37:40|155361.4|155231.4|155366.3|155236.3|155372.5|155242.5|155359.2|155229.2|19
1653971870000|2022-05-31 04:37:50|155371.1|155241.1|155362.6|155232.6|155374.3|155244.3|155352.6|155222.6|27
1653971880000|2022-05-31 04:38:00|155364.4|155234.4|155360.3|155230.3|155370.4|155240.4|155360.3|155230.3|19
1653971890000|2022-05-31 04:38:10|155359.6|155229.6|155366.8|155236.8|155367.7|155237.7|155359.1|155229.1|24
1653971900000|2022-05-31 04:38:20|155367.1|155237.1|155373.1|155243.1|155373.1|155243.1|155364.8|155234.8|23
1653971910000|2022-05-31 04:38:30|155373.2|155243.2|155368.7|155238.7|155374|155244|155368.7|155238.7|24
1653971920000|2022-05-31 04:38:40|155368.2|155238.2|155378.3|155248.3|155380.6|155250.6|155367.4|155237.4|21
1653971930000|2022-05-31 04:38:50|155383.4|155253.4|155376.7|155246.7|155383.4|155253.4|155371.1|155241.1|18
1653971940000|2022-05-31 04:39:00|155374.7|155244.7|155372.2|155242.2|155379.9|155249.9|155372.2|155242.2|26
1653971950000|2022-05-31 04:39:10|155374.2|155244.2|155366.8|155236.8|155388.2|155258.2|155354.2|155224.2|22
1653971960000|2022-05-31 04:39:20|155362|155232|155363|155233|155368.2|155238.2|155350.2|155220.2|32
1653971970000|2022-05-31 04:39:30|155360.5|155230.5|155360.9|155230.9|155366.2|155236.2|155357.6|155227.6|24
1653971980000|2022-05-31 04:39:40|155363.4|155233.4|155370.3|155240.3|155370.6|155240.6|155359.6|155229.6|21
1653971990000|2022-05-31 04:39:50|155371.2|155241.2|155362.9|155232.9|155373|155243|155361.8|155231.8|23
1653972000000|2022-05-31 04:40:00|155370.5|155240.5|155372.6|155242.6|155378.2|155248.2|155364.9|155234.9|22
1653972010000|2022-05-31 04:40:10|155369.3|155239.3|155307|155177|155369.3|155239.3|155291.9|155161.9|34
1653972020000|2022-05-31 04:40:20|155299.1|155169.1|155296.1|155166.1|155306.7|155176.7|155296.1|155166.1|28
1653972030000|2022-05-31 04:40:30|155300.3|155170.3|155293.3|155163.3|155318.8|155188.8|155288.8|155158.8|26
1653972040000|2022-05-31 04:40:40|155301.1|155171.1|155257.8|155127.8|155302.4|155172.4|155245.2|155115.2|31
1653972050000|2022-05-31 04:40:50|155255.9|155125.9|155280.6|155150.6|155280.6|155150.6|155233.5|155103.5|34
1653972060000|2022-05-31 04:41:00|155258.5|155128.5|155260.3|155130.3|155270.8|155140.8|155246.6|155116.6|32
1653972070000|2022-05-31 04:41:10|155254.6|155124.6|155283.9|155153.9|155285.2|155155.2|155253|155123|31
1653972080000|2022-05-31 04:41:20|155279.6|155149.6|155295.2|155165.2|155298.2|155168.2|155266.7|155136.7|24
1653972090000|2022-05-31 04:41:30|155298.9|155168.9|155253.3|155123.3|155298.9|155168.9|155252.6|155122.6|27
1653972100000|2022-05-31 04:41:40|155256.3|155126.3|155261.1|155131.1|155261.8|155131.8|155253.7|155123.7|16
1653972110000|2022-05-31 04:41:50|155261.9|155131.9|155261.2|155131.2|155265.6|155135.6|155253.9|155123.9|13
1653972120000|2022-05-31 04:42:00|155255.4|155125.4|155259.7|155129.7|155259.7|155129.7|155251.4|155121.4|24
1653972130000|2022-05-31 04:42:10|155255.3|155125.3|155259.1|155129.1|155259.9|155129.9|155254.7|155124.7|25
1653972140000|2022-05-31 04:42:20|155259|155129|155261.5|155131.5|155265.3|155135.3|155256.5|155126.5|23
1653972150000|2022-05-31 04:42:30|155262|155132|155256.1|155126.1|155266.9|155136.9|155256.1|155126.1|20
1653972160000|2022-05-31 04:42:40|155257.2|155127.2|155206.2|155076.2|155257.2|155127.2|155195.5|155065.5|33
1653972170000|2022-05-31 04:42:50|155209.5|155079.5|155204|155074|155209.6|155079.6|155194.4|155064.4|19
1653972180000|2022-05-31 04:43:00|155203.9|155073.9|155200.6|155070.6|155207.9|155077.9|155200.1|155070.1|20
1653972190000|2022-05-31 04:43:10|155200.1|155070.1|155199.6|155069.6|155203.9|155073.9|155191|155061|24
1653972200000|2022-05-31 04:43:20|155200.4|155070.4|155206.6|155076.6|155206.9|155076.9|155196.4|155066.4|26
1653972210000|2022-05-31 04:43:30|155206.9|155076.9|155210.7|155080.7|155211.2|155081.2|155202.8|155072.8|16
1653972220000|2022-05-31 04:43:40|155213.1|155083.1|155203.6|155073.6|155213.1|155083.1|155190|155060|24
1653972230000|2022-05-31 04:43:50|155204.4|155074.4|155201.8|155071.8|155207|155077|155198.1|155068.1|24
1653972240000|2022-05-31 04:44:00|155202|155072|155190.1|155060.1|155208.3|155078.3|155178.8|155048.8|22
1653972250000|2022-05-31 04:44:10|155183.8|155053.8|155189.3|155059.3|155202|155072|155183.8|155053.8|20
1653972260000|2022-05-31 04:44:20|155187.1|155057.1|155204.4|155074.4|155210.3|155080.3|155187.1|155057.1|29
1653972270000|2022-05-31 04:44:30|155198.2|155068.2|155201.3|155071.3|155201.3|155071.3|155193.8|155063.8|27
1653972280000|2022-05-31 04:44:40|155203.2|155073.2|155197.4|155067.4|155203.2|155073.2|155192.5|155062.5|20
1653972290000|2022-05-31 04:44:50|155197.5|155067.5|155218|155088|155261|155088|155197.5|155039.5|26
1653972300000|2022-05-31 04:45:00|155216.5|155086.5|155213.7|155083.7|155216.5|155086.5|155211.8|155081.8|23
1653972310000|2022-05-31 04:45:10|155214.2|155084.2|155215.2|155085.2|155215.7|155085.7|155207.3|155077.3|19
1653972320000|2022-05-31 04:45:20|155215|155085|155213.9|155083.9|155215.9|155085.9|155211.6|155081.6|19
1653972330000|2022-05-31 04:45:30|155207.9|155077.9|155211.7|155081.7|155213.9|155083.9|155207.9|155077.9|23
1653972340000|2022-05-31 04:45:40|155212.2|155082.2|155224.4|155094.4|155228.1|155098.1|155211.6|155081.6|22
1653972350000|2022-05-31 04:45:50|155223.4|155093.4|155223|155093|155224.6|155094.6|155216.9|155086.9|22
1653972360000|2022-05-31 04:46:00|155222.9|155092.9|155262.5|155057.4|155263.8|155093.9|155220.1|155053.5|22
1653972370000|2022-05-31 04:46:10|155261|155054.8|155223.5|155093.5|155276.2|155095.2|155222.2|155039.6|23
1653972380000|2022-05-31 04:46:20|155223.7|155093.7|155224|155094|155224.8|155094.8|155219.1|155089.1|22
1653972390000|2022-05-31 04:46:30|155225.9|155095.9|155225.9|155095.9|155229.9|155099.9|155221.7|155091.7|23
1653972400000|2022-05-31 04:46:40|155225.1|155095.1|155230.3|155100.3|155230.3|155100.3|155225.1|155095.1|14
1653972410000|2022-05-31 04:46:50|155229|155099|155206.8|155076.8|155268.6|155101.7|155205.4|155059.4|30
1653972420000|2022-05-31 04:47:00|155203|155073|155225.1|155095.1|155225.1|155095.1|155202.7|155072.7|25
1653972430000|2022-05-31 04:47:10|155224.8|155094.8|155230.5|155100.5|155230.5|155100.5|155223.9|155093.9|21
1653972440000|2022-05-31 04:47:20|155230.1|155100.1|155230.6|155100.6|155230.6|155100.6|155226.4|155096.4|18
1653972450000|2022-05-31 04:47:30|155227.7|155097.7|155223.9|155093.9|155228.3|155098.3|155220.6|155090.6|23
1653972460000|2022-05-31 04:47:40|155222.5|155092.5|155209|155079|155222.5|155092.5|155208|155078|14
1653972470000|2022-05-31 04:47:50|155214.3|155084.3|155226.5|155096.5|155231.5|155101.5|155214.3|155084.3|13
1653972480000|2022-05-31 04:48:00|155226.4|155096.4|155220|155090|155226.4|155096.4|155205.4|155075.4|8
1653972490000|2022-05-31 04:48:10|155217.8|155087.8|155220.1|155090.1|155222.4|155092.4|155215.6|155085.6|15
1653972500000|2022-05-31 04:48:20|155219.7|155089.7|155220.6|155090.6|155221.4|155091.4|155215.9|155085.9|17
1653972510000|2022-05-31 04:48:30|155221.6|155091.6|155219|155089|155221.6|155091.6|155214.8|155084.8|9
1653972520000|2022-05-31 04:48:40|155219.8|155089.8|155215|155085|155219.8|155089.8|155211.1|155081.1|19
1653972530000|2022-05-31 04:48:50|155216|155086|155231.8|155101.8|155233.9|155103.9|155210.2|155080.2|16
1653972540000|2022-05-31 04:49:00|155233.8|155103.8|155223.1|155093.1|155239.3|155109.3|155206.6|155076.6|20
1653972550000|2022-05-31 04:49:10|155224.6|155094.6|155223.3|155093.3|155226.4|155096.4|155214.8|155084.8|27
1653972560000|2022-05-31 04:49:20|155223.4|155093.4|155228.8|155098.8|155231.6|155101.6|155223.4|155093.4|19
1653972570000|2022-05-31 04:49:30|155228.7|155098.7|155225.6|155095.6|155228.7|155098.7|155224|155094|22
1653972580000|2022-05-31 04:49:40|155225.2|155095.2|155224.3|155094.3|155228.4|155098.4|155224.3|155094.3|17
1653972590000|2022-05-31 04:49:50|155224.4|155094.4|155223.6|155093.6|155232|155102|155208.8|155078.8|24
1653972600000|2022-05-31 04:50:00|155221.6|155091.6|155214.2|155084.2|155222.7|155092.7|155207.1|155077.1|21
1653972610000|2022-05-31 04:50:10|155213.2|155083.2|155214.8|155084.8|155218.8|155088.8|155213.2|155083.2|24
1653972620000|2022-05-31 04:50:20|155215.8|155085.8|155213.9|155083.9|155215.8|155085.8|155210.7|155080.7|22
1653972630000|2022-05-31 04:50:30|155214.8|155084.8|155215.7|155085.7|155217.3|155087.3|155213.4|155083.4|17
1653972640000|2022-05-31 04:50:40|155216.5|155086.5|155207.4|155077.4|155216.5|155086.5|155200.2|155070.2|22
1653972650000|2022-05-31 04:50:50|155207.9|155077.9|155205|155075|155217|155087|155196.6|155066.6|16
1653972660000|2022-05-31 04:51:00|155220.8|155090.8|155217.7|155087.7|155220.8|155090.8|155200.9|155070.9|20
1653972670000|2022-05-31 04:51:10|155217.4|155087.4|155212.7|155082.7|155220.8|155090.8|155196.9|155066.9|26
1653972680000|2022-05-31 04:51:20|155210.6|155080.6|155208.7|155078.7|155210.7|155080.7|155208|155078|16
1653972690000|2022-05-31 04:51:30|155208.2|155078.2|155201.6|155071.6|155208.7|155078.7|155197.9|155067.9|8
1653972700000|2022-05-31 04:51:40|155199.5|155069.5|155200.1|155070.1|155206.4|155076.4|155196.3|155066.3|18
1653972710000|2022-05-31 04:51:50|155201.1|155071.1|155205.7|155075.7|155227.8|155097.8|155199|155069|29
1653972720000|2022-05-31 04:52:00|155202.5|155072.5|155210.6|155080.6|155211|155081|155199.7|155069.7|17
1653972730000|2022-05-31 04:52:10|155210|155080|155209.7|155079.7|155210.7|155080.7|155205.9|155075.9|16
1653972740000|2022-05-31 04:52:20|155209.5|155079.5|155203.5|155073.5|155217.7|155087.7|155203.5|155073.5|13
1653972750000|2022-05-31 04:52:30|155203.9|155073.9|155210.3|155080.3|155210.7|155080.7|155203.9|155073.9|16
1653972760000|2022-05-31 04:52:40|155210|155080|155208.4|155078.4|155210.1|155080.1|155204.8|155074.8|10
1653972770000|2022-05-31 04:52:50|155203.9|155073.9|155205.5|155075.5|155208.3|155078.3|155202.8|155072.8|13
1653972780000|2022-05-31 04:53:00|155205.6|155075.6|155209.1|155079.1|155209.9|155079.9|155204.6|155074.6|20
1653972790000|2022-05-31 04:53:10|155209.2|155079.2|155170.4|155040.4|155210.6|155080.6|155167|155037|23
1653972800000|2022-05-31 04:53:20|155164.6|155034.6|155158|155028|155168.1|155038.1|155158|155028|21
1653972810000|2022-05-31 04:53:30|155157.8|155027.8|155154|155024|155159.7|155029.7|155147.7|155017.7|30
1653972820000|2022-05-31 04:53:40|155153|155023|155148.9|155018.9|155153|155023|155139.3|155009.3|27
1653972830000|2022-05-31 04:53:50|155149.3|155019.3|155153.8|155023.8|155155.6|155025.6|155144|155014|28
1653972840000|2022-05-31 04:54:00|155153.9|155023.9|155153.9|155023.9|155155.4|155025.4|155146.7|155016.7|20
1653972850000|2022-05-31 04:54:10|155153.7|155023.7|155155.5|155025.5|155155.5|155025.5|155151.4|155021.4|17
1653972860000|2022-05-31 04:54:20|155155.4|155025.4|155155.7|155025.7|155155.7|155025.7|155146.6|155016.6|27
1653972870000|2022-05-31 04:54:30|155155.8|155025.8|155158.8|155028.8|155168.5|155038.5|155145.9|155015.9|26
1653972880000|2022-05-31 04:54:40|155159.8|155029.8|155159.6|155029.6|155162.2|155032.2|155154.9|155024.9|20
1653972890000|2022-05-31 04:54:50|155161.3|155031.3|155157.7|155027.7|155162.1|155032.1|155152.6|155022.6|14
1653972900000|2022-05-31 04:55:00|155158.2|155028.2|155151.3|155021.3|155162.9|155032.9|155148.4|155018.4|23
1653972910000|2022-05-31 04:55:10|155151.4|155021.4|155198.1|154989.8|155200.6|155024.3|155145|154989.3|17
1653972920000|2022-05-31 04:55:20|155203.7|154982.3|155148.3|155018.3|155207.2|155031|155148.3|154981.8|20
1653972930000|2022-05-31 04:55:30|155150.1|155020.1|155154.6|155024.6|155171.2|155041.2|155140.9|155010.9|23
1653972940000|2022-05-31 04:55:40|155157.2|155027.2|155161|155031|155174.9|155044.9|155156.9|155026.9|27
1653972950000|2022-05-31 04:55:50|155165.5|155035.5|155171.3|155041.3|155172.6|155042.6|155164.6|155034.6|22
1653972960000|2022-05-31 04:56:00|155171.2|155041.2|155165.2|155035.2|155171.2|155041.2|155161.8|155031.8|20
1653972970000|2022-05-31 04:56:10|155164.3|155034.3|155159.8|155029.8|155206.4|155041.9|155149.4|155003.1|21
1653972980000|2022-05-31 04:56:20|155159.6|155029.6|155164.7|155034.7|155165|155035|155150.7|155020.7|23
1653972990000|2022-05-31 04:56:30|155164.8|155034.8|155166.2|155036.2|155166.6|155036.6|155159.2|155029.2|20
1653973000000|2022-05-31 04:56:40|155164.8|155034.8|155160|155030|155171.9|155041.9|155153.7|155023.7|12
1653973010000|2022-05-31 04:56:50|155160.1|155030.1|155160.7|155030.7|155166.2|155036.2|155157.6|155027.6|15
1653973020000|2022-05-31 04:57:00|155157.3|155027.3|155168.7|155038.7|155168.7|155038.7|155156.8|155026.8|15
1653973030000|2022-05-31 04:57:10|155205.6|155002.5|155205.2|155001.5|155205.6|155038.8|155150.5|155001.5|15
1653973040000|2022-05-31 04:57:20|155167.7|155037.7|155166.9|155036.9|155203.5|155037.9|155166.8|155002.3|16
1653973050000|2022-05-31 04:57:30|155167.1|155037.1|155165.2|155035.2|155206.6|155045|155155.7|155006.1|24
1653973060000|2022-05-31 04:57:40|155163.5|155033.5|155160.9|155030.9|155166.2|155036.2|155159.1|155029.1|12
1653973070000|2022-05-31 04:57:50|155163.6|155033.6|155158.8|155028.8|155164.7|155034.7|155158.8|155028.8|18
1653973080000|2022-05-31 04:58:00|155159.1|155029.1|155170.3|155040.3|155172.5|155042.5|155157|155027|25
1653973090000|2022-05-31 04:58:10|155169.9|155039.9|155168.9|155038.9|155173.1|155043.1|155168.6|155038.6|14
1653973100000|2022-05-31 04:58:20|155168.8|155038.8|155159.4|155029.4|155169.9|155039.9|155150.7|155020.7|19
1653973110000|2022-05-31 04:58:30|155159.1|155029.1|155158.7|155028.7|155165.2|155035.2|155154.9|155024.9|21
1653973120000|2022-05-31 04:58:40|155160.9|155030.9|155160.9|155030.9|155160.9|155030.9|155155.5|155025.5|20
1653973130000|2022-05-31 04:58:50|155161.5|155031.5|155170.4|155040.4|155171.1|155041.1|155161.4|155031.4|10
1653973140000|2022-05-31 04:59:00|155169.8|155039.8|155163.8|155033.8|155170|155040|155156.9|155026.9|17
1653973150000|2022-05-31 04:59:10|155163.6|155033.6|155161.9|155031.9|155165.2|155035.2|155152.1|155022.1|24
1653973160000|2022-05-31 04:59:20|155161|155031|155171.4|155041.4|155171.4|155041.4|155158.4|155028.4|16
1653973170000|2022-05-31 04:59:30|155169.9|155039.9|155162.3|155032.3|155170.7|155040.7|155156.3|155026.3|21
1653973180000|2022-05-31 04:59:40|155161.5|155031.5|155154.1|155024.1|155162.8|155032.8|155154.1|155024.1|22
1653973190000|2022-05-31 04:59:50|155154.5|155024.5|155158.6|155028.6|155211.1|155039.1|155143.6|154995.5|21
1653973200000|2022-05-31 05:00:00|155145.2|155015.2|155146.6|155016.6|155165.5|155035.5|155140.2|155010.2|31
1653973210000|2022-05-31 05:00:10|155149.2|155019.2|155146|155016|155158.8|155028.8|155144.1|155014.1|23
1653973220000|2022-05-31 05:00:20|155147.7|155017.7|155145.3|155015.3|155148.5|155018.5|155142.1|155012.1|20
1653973230000|2022-05-31 05:00:30|155145.2|155015.2|155144.9|155014.9|155148.9|155018.9|155141.3|155011.3|19
1653973240000|2022-05-31 05:00:40|155146.6|155016.6|155149.6|155019.6|155154.7|155024.7|155143.6|155013.6|25
1653973250000|2022-05-31 05:00:50|155147.9|155017.9|155152.2|155022.2|155152.7|155022.7|155145.6|155015.6|22
1653973260000|2022-05-31 05:01:00|155152|155022|155153.3|155023.3|155153.6|155023.6|155147|155017|24
1653973270000|2022-05-31 05:01:10|155154.5|155024.5|155157.1|155027.1|155161.4|155031.4|155152.5|155022.5|28
1653973280000|2022-05-31 05:01:20|155159.3|155029.3|155149.6|155019.6|155161.4|155031.4|155148.6|155018.6|27
1653973290000|2022-05-31 05:01:30|155150.9|155020.9|155154.1|155024.1|155154.9|155024.9|155147|155017|25
1653973300000|2022-05-31 05:01:40|155153.6|155023.6|155154|155024|155165.3|155035.3|155150.9|155020.9|18
1653973310000|2022-05-31 05:01:50|155143.3|155013.3|155149.9|155019.9|155158|155028|155143.3|155013.3|14
1653973320000|2022-05-31 05:02:00|155150.8|155020.8|155150.4|155020.4|155155.1|155025.1|155149.2|155019.2|21
1653973330000|2022-05-31 05:02:10|155152.9|155022.9|155149.7|155019.7|155159.4|155029.4|155142.8|155012.8|17
1653973340000|2022-05-31 05:02:20|155148.1|155018.1|155147.9|155017.9|155154.8|155024.8|155147.1|155017.1|24
1653973350000|2022-05-31 05:02:30|155151.3|155021.3|155147.2|155017.2|155156.4|155026.4|155147.2|155017.2|25
1653973360000|2022-05-31 05:02:40|155141.3|155011.3|155152.9|155022.9|155158.9|155028.9|155141.3|155011.3|17
1653973370000|2022-05-31 05:02:50|155154.3|155024.3|155154.6|155024.6|155164.3|155034.3|155149.6|155019.6|26
1653973380000|2022-05-31 05:03:00|155163.5|155033.5|155161.5|155031.5|155164.8|155034.8|155148.9|155018.9|26
1653973390000|2022-05-31 05:03:10|155159.5|155029.5|155151.4|155021.4|155160|155030|155147.2|155017.2|21
1653973400000|2022-05-31 05:03:20|155151.6|155021.6|155150|155020|155156.4|155026.4|155150|155020|20
1653973410000|2022-05-31 05:03:30|155150.8|155020.8|155154.9|155024.9|155156.8|155026.8|155148.1|155018.1|17
1653973420000|2022-05-31 05:03:40|155155.8|155025.8|155153.8|155023.8|155157.9|155027.9|155152.9|155022.9|16
1653973430000|2022-05-31 05:03:50|155156.4|155026.4|155159.5|155029.5|155160.5|155030.5|155148.2|155018.2|21
1653973440000|2022-05-31 05:04:00|155160.2|155030.2|155156.3|155026.3|155161|155031|155151|155021|26
1653973450000|2022-05-31 05:04:10|155158.9|155028.9|155155.8|155025.8|155159|155029|155153.1|155023.1|18
1653973460000|2022-05-31 05:04:20|155155.2|155025.2|155153.5|155023.5|155156.2|155026.2|155151.4|155021.4|19
1653973470000|2022-05-31 05:04:30|155148.4|155018.4|155150.4|155020.4|155194.5|155025.6|155147.2|154992.3|18
1653973480000|2022-05-31 05:04:40|155153.7|155023.7|155152.3|155022.3|155163.5|155033.5|155143.2|155013.2|23
1653973490000|2022-05-31 05:04:50|155154.8|155024.8|155151.5|155021.5|155160.8|155030.8|155150.2|155020.2|23
1653973500000|2022-05-31 05:05:00|155154.4|155024.4|155150.9|155020.9|155155|155025|155145.9|155015.9|29
1653973510000|2022-05-31 05:05:10|155146.5|155016.5|155150.4|155020.4|155151.2|155021.2|155144.9|155014.9|22
1653973520000|2022-05-31 05:05:20|155150|155020|155123.2|154993.2|155153.4|155023.4|155113.2|154983.2|31
1653973530000|2022-05-31 05:05:30|155122.3|154992.3|155148|155018|155156.2|155026.2|155122.3|154992.3|31
1653973540000|2022-05-31 05:05:40|155151.3|155021.3|155145.6|155015.6|155151.3|155021.3|155143.3|155013.3|27
1653973550000|2022-05-31 05:05:50|155148.3|155018.3|155148.4|155018.4|155148.6|155018.6|155142.5|155012.5|28
1653973560000|2022-05-31 05:06:00|155148.2|155018.2|155150.7|155020.7|155161.2|155031.2|155125.8|154995.8|30
1653973570000|2022-05-31 05:06:10|155153.7|155023.7|155156.4|155026.4|155159.1|155029.1|155152.2|155022.2|29
1653973580000|2022-05-31 05:06:20|155155|155025|155164.6|155034.6|155166.1|155036.1|155155|155025|26
1653973590000|2022-05-31 05:06:30|155164.4|155034.4|155156.7|155026.7|155165.5|155035.5|155156.4|155026.4|27
1653973600000|2022-05-31 05:06:40|155157.6|155027.6|155160.9|155030.9|155162.6|155032.6|155157.6|155027.6|23
1653973610000|2022-05-31 05:06:50|155161.2|155031.2|155160.6|155030.6|155165|155035|155153.5|155023.5|27
1653973620000|2022-05-31 05:07:00|155153.6|155023.6|155152.1|155022.1|155157.7|155027.7|155152.1|155022.1|28
1653973630000|2022-05-31 05:07:10|155151.9|155021.9|155149.9|155019.9|155152.7|155022.7|155148.7|155018.7|21
1653973640000|2022-05-31 05:07:20|155149.8|155019.8|155150.7|155020.7|155155.5|155025.5|155146.4|155016.4|29
1653973650000|2022-05-31 05:07:30|155151.1|155021.1|155148.5|155018.5|155163.3|155033.3|155147.9|155017.9|23
1653973660000|2022-05-31 05:07:40|155157|155027|155159.3|155029.3|155159.8|155029.8|155139.5|155009.5|32
1653973670000|2022-05-31 05:07:50|155161.1|155031.1|155170.8|155040.8|155175|155045|155144.9|155014.9|25
1653973680000|2022-05-31 05:08:00|155163.7|155033.7|155161|155031|155170.1|155040.1|155155.6|155025.6|34
1653973690000|2022-05-31 05:08:10|155162|155032|155156.6|155026.6|155162.4|155032.4|155154.7|155024.7|19
1653973700000|2022-05-31 05:08:20|155157.1|155027.1|155152.2|155022.2|155157.5|155027.5|155152.2|155022.2|19
1653973710000|2022-05-31 05:08:30|155153|155023|155140.8|155010.8|155158|155028|155137.8|155007.8|25
1653973720000|2022-05-31 05:08:40|155143.6|155013.6|155093.2|154963.2|155146.2|155016.2|155089.9|154959.9|37
1653973730000|2022-05-31 05:08:50|155092.8|154962.8|155092.6|154962.6|155093.1|154963.1|155083.7|154953.7|21
1653973740000|2022-05-31 05:09:00|155092.3|154962.3|155084.5|154954.5|155092.3|154962.3|155081.7|154951.7|28
1653973750000|2022-05-31 05:09:10|155084.6|154954.6|155077.4|154947.4|155088.5|154958.5|155077.4|154947.4|24
1653973760000|2022-05-31 05:09:20|155080.3|154950.3|155089.1|154959.1|155091|154961|155080.3|154950.3|29
1653973770000|2022-05-31 05:09:30|155087.9|154957.9|155085.3|154955.3|155094|154964|155080.4|154950.4|29
1653973780000|2022-05-31 05:09:40|155086.5|154956.5|155086.9|154956.9|155090.2|154960.2|155084.8|154954.8|29
1653973790000|2022-05-31 05:09:50|155088.7|154958.7|155090.3|154960.3|155101.2|154971.2|155083.1|154953.1|25
1653973800000|2022-05-31 05:10:00|155090.7|154960.7|155081.7|154951.7|155097.4|154967.4|155074.3|154944.3|34
1653973810000|2022-05-31 05:10:10|155083.5|154953.5|155091.9|154961.9|155096.5|154966.5|155081.5|154951.5|28
1653973820000|2022-05-31 05:10:20|155091.2|154961.2|155092.1|154962.1|155096|154966|155090.9|154960.9|22
1653973830000|2022-05-31 05:10:30|155092.7|154962.7|155092.8|154962.8|155094.4|154964.4|155090.7|154960.7|23
1653973840000|2022-05-31 05:10:40|155092.1|154962.1|155098.4|154968.4|155104.6|154974.6|155092.1|154962.1|26
1653973850000|2022-05-31 05:10:50|155100.5|154970.5|155091|154961|155101.6|154971.6|155086.4|154956.4|29
1653973860000|2022-05-31 05:11:00|155092.2|154962.2|155091.6|154961.6|155096.4|154966.4|155089.8|154959.8|26
1653973870000|2022-05-31 05:11:10|155093|154963|155073.7|154943.7|155094.1|154964.1|155072|154942|25
1653973880000|2022-05-31 05:11:20|155075.4|154945.4|155073.4|154943.4|155078.1|154948.1|155069.5|154939.5|25
1653973890000|2022-05-31 05:11:30|155075|154945|155029.1|154899.1|155076.8|154946.8|155024.9|154894.9|30
1653973900000|2022-05-31 05:11:40|155031.4|154901.4|155026.3|154896.3|155032.8|154902.8|155023.2|154893.2|32
1653973910000|2022-05-31 05:11:50|155024|154894|155025.2|154895.2|155028.5|154898.5|155020.1|154890.1|30
1653973920000|2022-05-31 05:12:00|155023.2|154893.2|155022.3|154892.3|155026.5|154896.5|155020.1|154890.1|37
1653973930000|2022-05-31 05:12:10|155022.4|154892.4|155026.4|154896.4|155027.1|154897.1|155019.7|154889.7|24
1653973940000|2022-05-31 05:12:20|155026.3|154896.3|155016.7|154886.7|155041.7|154911.7|155004|154874|24
1653973950000|2022-05-31 05:12:30|155025.4|154895.4|155026|154896|155039.6|154909.6|155019.7|154889.7|32
1653973960000|2022-05-31 05:12:40|155027.2|154897.2|155023|154893|155034.6|154904.6|155008.4|154878.4|30
1653973970000|2022-05-31 05:12:50|155027.3|154897.3|155028.6|154898.6|155033.1|154903.1|155020.7|154890.7|27
1653973980000|2022-05-31 05:13:00|155027.9|154897.9|155020.9|154890.9|155030.6|154900.6|155020.1|154890.1|31
1653973990000|2022-05-31 05:13:10|155022.5|154892.5|155015.6|154885.6|155025|154895|155014.8|154884.8|28
1653974000000|2022-05-31 05:13:20|155017.5|154887.5|155017.7|154887.7|155023.1|154893.1|155012.2|154882.2|30
1653974010000|2022-05-31 05:13:30|155017.6|154887.6|155020.9|154890.9|155026.1|154896.1|155013|154883|33
1653974020000|2022-05-31 05:13:40|155018.9|154888.9|155025.9|154895.9|155030.2|154900.2|155018.9|154888.9|35
1653974030000|2022-05-31 05:13:50|155023.9|154893.9|155021.1|154891.1|155025.4|154895.4|155018.1|154888.1|27
1653974040000|2022-05-31 05:14:00|155022.8|154892.8|154989.9|154859.9|155022.8|154892.8|154976.5|154846.5|38
1653974050000|2022-05-31 05:14:10|154990|154860|155021.5|154891.5|155029.8|154899.8|154987.7|154857.7|32
1653974060000|2022-05-31 05:14:20|155012.7|154882.7|155021.8|154891.8|155025|154895|155008.4|154878.4|23
1653974070000|2022-05-31 05:14:30|155021.9|154891.9|155022.9|154892.9|155022.9|154892.9|155014.4|154884.4|16
1653974080000|2022-05-31 05:14:40|155023.2|154893.2|155030.2|154900.2|155037.1|154907.1|155020.2|154890.2|24
1653974090000|2022-05-31 05:14:50|155031.3|154901.3|155042|154912|155045.2|154915.2|155017.5|154887.5|18
1653974100000|2022-05-31 05:15:00|155037.4|154907.4|155046.2|154916.2|155047.8|154917.8|155037.4|154907.4|23
1653974110000|2022-05-31 05:15:10|155046.4|154916.4|155044.4|154914.4|155048.5|154918.5|155041.3|154911.3|20
1653974120000|2022-05-31 05:15:20|155044.2|154914.2|155015.4|154885.4|155046.2|154916.2|155003.7|154873.7|36
1653974130000|2022-05-31 05:15:30|155023.5|154893.5|155020.5|154890.5|155027.5|154897.5|155019.1|154889.1|32
1653974140000|2022-05-31 05:15:40|155023.2|154893.2|155022.3|154892.3|155025.2|154895.2|155020.6|154890.6|21
1653974150000|2022-05-31 05:15:50|155022.2|154892.2|155023.2|154893.2|155032.2|154902.2|155020.9|154890.9|26
1653974160000|2022-05-31 05:16:00|155023.5|154893.5|155034.5|154904.5|155037.6|154907.6|155016|154886|26
1653974170000|2022-05-31 05:16:10|155029.5|154899.5|155038|154908|155038.2|154908.2|155023.1|154893.1|21
1653974180000|2022-05-31 05:16:20|155034.7|154904.7|155030|154900|155039|154909|155024.7|154894.7|22
1653974190000|2022-05-31 05:16:30|155029.4|154899.4|155031.9|154901.9|155032.3|154902.3|155028.2|154898.2|15
1653974200000|2022-05-31 05:16:40|155029.4|154899.4|155015.9|154885.9|155032.4|154902.4|155014|154884|21
1653974210000|2022-05-31 05:16:50|155017.9|154887.9|155019.4|154889.4|155022.8|154892.8|155015.9|154885.9|24
1653974220000|2022-05-31 05:17:00|155019.7|154889.7|155023.6|154893.6|155023.9|154893.9|155019.7|154889.7|17
1653974230000|2022-05-31 05:17:10|155021.2|154891.2|155026.6|154896.6|155027.5|154897.5|155017.6|154887.6|23
1653974240000|2022-05-31 05:17:20|155023.2|154893.2|155026.5|154896.5|155027.6|154897.6|155019.2|154889.2|23
1653974250000|2022-05-31 05:17:30|155024.5|154894.5|155033.3|154903.3|155035.8|154905.8|155015.1|154885.1|25
1653974260000|2022-05-31 05:17:40|155035|154905|155026.6|154896.6|155039.8|154909.8|155017.9|154887.9|31
1653974270000|2022-05-31 05:17:50|155025.8|154895.8|155024.9|154894.9|155026.6|154896.6|155022.1|154892.1|19
1653974280000|2022-05-31 05:18:00|155021.2|154891.2|155026.5|154896.5|155027.5|154897.5|155016|154886|28
1653974290000|2022-05-31 05:18:10|155029.1|154899.1|155022.7|154892.7|155029.1|154899.1|155020.5|154890.5|21
1653974300000|2022-05-31 05:18:20|155019.7|154889.7|155025.7|154895.7|155026.3|154896.3|155016.4|154886.4|23
1653974310000|2022-05-31 05:18:30|155025.4|154895.4|155026.6|154896.6|155030.1|154900.1|155016.8|154886.8|19
1653974320000|2022-05-31 05:18:40|155023|154893|155025.8|154895.8|155027.1|154897.1|155022.8|154892.8|20
1653974330000|2022-05-31 05:18:50|155024.2|154894.2|155021.7|154891.7|155025.1|154895.1|155021.2|154891.2|21
1653974340000|2022-05-31 05:19:00|155022.3|154892.3|155024.4|154894.4|155038|154908|154999.5|154869.5|21
1653974350000|2022-05-31 05:19:10|155025.2|154895.2|155025|154895|155028.6|154898.6|155017.5|154887.5|17
1653974360000|2022-05-31 05:19:20|155023.7|154893.7|155013.1|154883.1|155028.8|154898.8|155000.2|154870.2|24
1653974370000|2022-05-31 05:19:30|155014.6|154884.6|155029|154899|155029.9|154899.9|155014.6|154884.6|25
1653974380000|2022-05-31 05:19:40|155027.1|154897.1|155027|154897|155029.7|154899.7|155023.6|154893.6|22
1653974390000|2022-05-31 05:19:50|155027.1|154897.1|155051.3|154921.3|155052.9|154922.9|155027.1|154897.1|28
1653974400000|2022-05-31 05:20:00|155050.8|154920.8|155053.7|154923.7|155053.7|154923.7|155046.7|154916.7|18
1653974410000|2022-05-31 05:20:10|155053.5|154923.5|155042.4|154912.4|155053.5|154923.5|155040.2|154910.2|17
1653974420000|2022-05-31 05:20:20|155043.5|154913.5|155038.8|154908.8|155048.1|154918.1|155037.7|154907.7|19
1653974430000|2022-05-31 05:20:30|155037.7|154907.7|155050.1|154920.1|155050.1|154920.1|155033.2|154903.2|14
1653974440000|2022-05-31 05:20:40|155050.2|154920.2|155050.2|154920.2|155054.8|154924.8|155049.7|154919.7|20
1653974450000|2022-05-31 05:20:50|155047.8|154917.8|155046.2|154916.2|155057.9|154927.9|155046.2|154916.2|21
1653974460000|2022-05-31 05:21:00|155041.2|154911.2|155054.3|154924.3|155054.3|154924.3|155041.2|154911.2|26
1653974470000|2022-05-31 05:21:10|155054.2|154924.2|155060.1|154930.1|155062.1|154932.1|155050.9|154920.9|20
1653974480000|2022-05-31 05:21:20|155058.2|154928.2|155056.8|154926.8|155060.9|154930.9|155054|154924|11
1653974490000|2022-05-31 05:21:30|155057|154927|155058.3|154928.3|155058.7|154928.7|155054.5|154924.5|17
1653974500000|2022-05-31 05:21:40|155058.4|154928.4|155098.7|154968.7|155109.8|154979.8|155058.4|154928.4|29
1653974510000|2022-05-31 05:21:50|155099.3|154969.3|155097.8|154967.8|155102.2|154972.2|155094.1|154964.1|27
1653974520000|2022-05-31 05:22:00|155099|154969|155094.9|154964.9|155099|154969|155094.7|154964.7|20
1653974530000|2022-05-31 05:22:10|155094.7|154964.7|155085.6|154955.6|155098|154968|155085.6|154955.6|24
1653974540000|2022-05-31 05:22:20|155088|154958|155086.8|154956.8|155088.9|154958.9|155083.3|154953.3|12
1653974550000|2022-05-31 05:22:30|155086.3|154956.3|155082.6|154952.6|155086.3|154956.3|155081|154951|22
1653974560000|2022-05-31 05:22:40|155081.8|154951.8|155083.2|154953.2|155084.9|154954.9|155070.9|154940.9|25
1653974570000|2022-05-31 05:22:50|155082.4|154952.4|155082|154952|155087.1|154957.1|155079.7|154949.7|14
1653974580000|2022-05-31 05:23:00|155080.6|154950.6|155084.1|154954.1|155085.3|154955.3|155080.6|154950.6|13
1653974590000|2022-05-31 05:23:10|155088.4|154958.4|155082.4|154952.4|155088.4|154958.4|155078.4|154948.4|11
1653974600000|2022-05-31 05:23:20|155086.6|154956.6|155096.5|154966.5|155097.6|154967.6|155086.6|154956.6|21
1653974610000|2022-05-31 05:23:30|155096|154966|155089.5|154959.5|155096|154966|155087.6|154957.6|12
1653974620000|2022-05-31 05:23:40|155090|154960|155099.6|154969.6|155101|154971|155087.7|154957.7|23
1653974630000|2022-05-31 05:23:50|155094.6|154964.6|155097.2|154967.2|155099.5|154969.5|155087.7|154957.7|21
1653974640000|2022-05-31 05:24:00|155094.7|154964.7|155093.7|154963.7|155095.7|154965.7|155092.5|154962.5|21
1653974650000|2022-05-31 05:24:10|155090.3|154960.3|155089.5|154959.5|155091.3|154961.3|155082.2|154952.2|24
1653974660000|2022-05-31 05:24:20|155089|154959|155087|154957|155092|154962|155087|154957|20
1653974670000|2022-05-31 05:24:30|155086.5|154956.5|155086.8|154956.8|155087.7|154957.7|155085.2|154955.2|18
1653974680000|2022-05-31 05:24:40|155085.3|154955.3|155087.7|154957.7|155089.8|154959.8|155084.1|154954.1|17
1653974690000|2022-05-31 05:24:50|155088.2|154958.2|155084.9|154954.9|155088.2|154958.2|155083.9|154953.9|15
1653974700000|2022-05-31 05:25:00|155089.3|154959.3|155080.8|154950.8|155095|154965|155078.6|154948.6|22
1653974710000|2022-05-31 05:25:10|155084.8|154954.8|155085.5|154955.5|155092.6|154962.6|155070.9|154940.9|30
1653974720000|2022-05-31 05:25:20|155089|154959|155084.1|154954.1|155090|154960|155082.7|154952.7|20
1653974730000|2022-05-31 05:25:30|155085.6|154955.6|155089.6|154959.6|155091.3|154961.3|155081.9|154951.9|19
1653974740000|2022-05-31 05:25:40|155087.6|154957.6|155090|154960|155091|154961|155087.6|154957.6|17
1653974750000|2022-05-31 05:25:50|155088.4|154958.4|155094.6|154964.6|155094.8|154964.8|155081.5|154951.5|23
1653974760000|2022-05-31 05:26:00|155094.9|154964.9|155103.8|154973.8|155109.5|154979.5|155091.6|154961.6|19
1653974770000|2022-05-31 05:26:10|155101.6|154971.6|155100.2|154970.2|155106.5|154976.5|155099.1|154969.1|21
1653974780000|2022-05-31 05:26:20|155100.5|154970.5|155100.6|154970.6|155105|154975|155100.5|154970.5|16
1653974790000|2022-05-31 05:26:30|155102.5|154972.5|155101.5|154971.5|155104.8|154974.8|155099.5|154969.5|20
1653974800000|2022-05-31 05:26:40|155099|154969|155097.4|154967.4|155099|154969|155090.8|154960.8|14
1653974810000|2022-05-31 05:26:50|155098.2|154968.2|155099.8|154969.8|155101|154971|155095.3|154965.3|13
1653974820000|2022-05-31 05:27:00|155098.5|154968.5|155099.8|154969.8|155100.1|154970.1|155095.5|154965.5|15
1653974830000|2022-05-31 05:27:10|155096.4|154966.4|155099.3|154969.3|155100.7|154970.7|155096.4|154966.4|15
1653974840000|2022-05-31 05:27:20|155099.6|154969.6|155091.6|154961.6|155099.6|154969.6|155090.1|154960.1|17
1653974850000|2022-05-31 05:27:30|155089|154959|155026.6|154896.6|155089.4|154959.4|155026.6|154896.6|28
1653974860000|2022-05-31 05:27:40|155029.4|154899.4|155027.3|154897.3|155029.9|154899.9|155023.9|154893.9|18
1653974870000|2022-05-31 05:27:50|155028.8|154898.8|155020.9|154890.9|155028.8|154898.8|155020.9|154890.9|14
1653974880000|2022-05-31 05:28:00|155023.7|154893.7|155013.5|154883.5|155026.1|154896.1|155005.9|154875.9|22
1653974890000|2022-05-31 05:28:10|155011.6|154881.6|155013.3|154883.3|155020.8|154890.8|155011.6|154881.6|24
1653974900000|2022-05-31 05:28:20|155013.9|154883.9|155017.2|154887.2|155020.3|154890.3|155012.7|154882.7|19
1653974910000|2022-05-31 05:28:30|155017.6|154887.6|155017.3|154887.3|155023.6|154893.6|155004|154874|26
1653974920000|2022-05-31 05:28:40|155018.9|154888.9|155025.1|154895.1|155034|154904|155016.4|154886.4|26
1653974930000|2022-05-31 05:28:50|155026.5|154896.5|155022.9|154892.9|155028.7|154898.7|155022.2|154892.2|22
1653974940000|2022-05-31 05:29:00|155024.6|154894.6|155019|154889|155028.6|154898.6|155019|154889|20
1653974950000|2022-05-31 05:29:10|155020.8|154890.8|155020.8|154890.8|155024|154894|155016.9|154886.9|19
1653974960000|2022-05-31 05:29:20|155017.7|154887.7|155019.8|154889.8|155021.8|154891.8|155015.8|154885.8|15
1653974970000|2022-05-31 05:29:30|155018|154888|155032.2|154902.2|155036.6|154906.6|155012.7|154882.7|23
1653974980000|2022-05-31 05:29:40|155035.8|154905.8|155025.3|154895.3|155035.8|154905.8|155016.4|154886.4|20
1653974990000|2022-05-31 05:29:50|155025.5|154895.5|155024|154894|155036.2|154906.2|155018.7|154888.7|33
1653975000000|2022-05-31 05:30:00|155025.3|154895.3|154978.2|154848.2|155027|154897|154969.1|154839.1|38
1653975010000|2022-05-31 05:30:10|154972.8|154842.8|154998.7|154868.7|155026.8|154896.8|154970.2|154840.2|39
1653975020000|2022-05-31 05:30:20|154995.2|154865.2|154995.5|154865.5|154997.7|154867.7|154992.4|154862.4|34
1653975030000|2022-05-31 05:30:30|154992.4|154862.4|155007.9|154877.9|155009.1|154879.1|154992.4|154862.4|32
1653975040000|2022-05-31 05:30:40|155009.2|154879.2|155003.9|154873.9|155009.6|154879.6|154999.6|154869.6|31
1653975050000|2022-05-31 05:30:50|155003.3|154873.3|155004.6|154874.6|155006.6|154876.6|154999.9|154869.9|25
1653975060000|2022-05-31 05:31:00|155005.7|154875.7|154997.7|154867.7|155006.8|154876.8|154997.7|154867.7|36
1653975070000|2022-05-31 05:31:10|154998.9|154868.9|155006.7|154876.7|155007.6|154877.6|154996.6|154866.6|30
1653975080000|2022-05-31 05:31:20|155006.5|154876.5|154996.2|154866.2|155006.5|154876.5|154995.9|154865.9|29
1653975090000|2022-05-31 05:31:30|154996.3|154866.3|155002|154872|155043.9|154877.3|154994.8|154825.4|35
1653975100000|2022-05-31 05:31:40|155006|154876|155004.7|154874.7|155008.3|154878.3|154999.8|154869.8|30
1653975110000|2022-05-31 05:31:50|155007.3|154877.3|155009.2|154879.2|155009.7|154879.7|155001|154871|29
1653975120000|2022-05-31 05:32:00|155009.1|154879.1|155012|154882|155032.1|154885.6|154998.1|154828.1|29
1653975130000|2022-05-31 05:32:10|155013.2|154883.2|155013.5|154883.5|155016.8|154886.8|155012.6|154882.6|25
1653975140000|2022-05-31 05:32:20|155014|154884|155014.8|154884.8|155016.3|154886.3|155009.3|154879.3|23
1653975150000|2022-05-31 05:32:30|155013.8|154883.8|155009.9|154879.9|155013.9|154883.9|155008.1|154878.1|22
1653975160000|2022-05-31 05:32:40|155009.6|154879.6|155012.9|154882.9|155013.4|154883.4|155004.8|154874.8|24
1653975170000|2022-05-31 05:32:50|155014.2|154884.2|155008.5|154878.5|155014.4|154884.4|155008.2|154878.2|19
1653975180000|2022-05-31 05:33:00|155007.7|154877.7|155010.5|154880.5|155015.8|154885.8|155007.7|154877.7|29
1653975190000|2022-05-31 05:33:10|155010|154880|155007.9|154877.9|155012.6|154882.6|155007.5|154877.5|24
1653975200000|2022-05-31 05:33:20|155008.5|154878.5|155010|154880|155012.4|154882.4|155007.5|154877.5|24
1653975210000|2022-05-31 05:33:30|155009.9|154879.9|155008.4|154878.4|155010|154880|155003.4|154873.4|29
1653975220000|2022-05-31 05:33:40|155007.7|154877.7|155004.5|154874.5|155010|154880|155004.5|154874.5|17
1653975230000|2022-05-31 05:33:50|155003.8|154873.8|154968|154838|155013.4|154883.4|154958.7|154828.7|24
1653975240000|2022-05-31 05:34:00|154962.8|154832.8|154966.8|154836.8|154972.4|154842.4|154955.8|154825.8|29
1653975250000|2022-05-31 05:34:10|154968.4|154838.4|154965.8|154835.8|154971.8|154841.8|154965.8|154835.8|12
1653975260000|2022-05-31 05:34:20|154967.3|154837.3|154962.2|154832.2|154969.1|154839.1|154961.5|154831.5|15
1653975270000|2022-05-31 05:34:30|154963.3|154833.3|154958.4|154828.4|154968.5|154838.5|154958.3|154828.3|10
1653975280000|2022-05-31 05:34:40|154963|154833|154967.5|154837.5|154974.8|154844.8|154963|154833|16
1653975290000|2022-05-31 05:34:50|154972.5|154842.5|154970.4|154840.4|154976.6|154846.6|154967.3|154837.3|14
1653975300000|2022-05-31 05:35:00|154972|154842|154969.3|154839.3|154973.7|154843.7|154960.2|154830.2|16
1653975310000|2022-05-31 05:35:10|154967.4|154837.4|154962.4|154832.4|154967.4|154837.4|154959.6|154829.6|6
1653975320000|2022-05-31 05:35:20|154962.6|154832.6|154963|154833|154971.6|154841.6|154962.6|154832.6|8
1653975330000|2022-05-31 05:35:30|154963.2|154833.2|154966.9|154836.9|154968.9|154838.9|154963.2|154833.2|23
1653975340000|2022-05-31 05:35:40|154966.8|154836.8|154968.5|154838.5|154971.6|154841.6|154966.8|154836.8|16
1653975350000|2022-05-31 05:35:50|154968.7|154838.7|154967.3|154837.3|154969.8|154839.8|154964.2|154834.2|15
1653975360000|2022-05-31 05:36:00|154970.9|154840.9|154970.5|154840.5|154980.5|154850.5|154970.5|154840.5|19
1653975370000|2022-05-31 05:36:10|154972.7|154842.7|154984.1|154854.1|154985.1|154855.1|154970.6|154840.6|24
1653975380000|2022-05-31 05:36:20|154984.3|154854.3|154980.4|154850.4|155001.6|154871.6|154975.3|154845.3|30
1653975390000|2022-05-31 05:36:30|154981.1|154851.1|154973.3|154843.3|154984.2|154854.2|154970.8|154840.8|29
1653975400000|2022-05-31 05:36:40|154975.6|154845.6|154991.8|154861.8|154997.4|154867.4|154973.5|154843.5|31
1653975410000|2022-05-31 05:36:50|154995.3|154865.3|154988.4|154858.4|154995.8|154865.8|154984.4|154854.4|35
1653975420000|2022-05-31 05:37:00|154983.6|154853.6|154975.4|154845.4|154985.7|154855.7|154971.3|154841.3|27
1653975430000|2022-05-31 05:37:10|154971.7|154841.7|154972|154842|154976.5|154846.5|154971.7|154841.7|19
1653975440000|2022-05-31 05:37:20|154972.1|154842.1|154970.3|154840.3|154975|154845|154968.4|154838.4|24
1653975450000|2022-05-31 05:37:30|154970.6|154840.6|154984|154854|154984.6|154854.6|154967|154837|31
1653975460000|2022-05-31 05:37:40|154987.1|154857.1|154978.5|154848.5|154987.8|154857.8|154976.9|154846.9|34
1653975470000|2022-05-31 05:37:50|154979.6|154849.6|154982.5|154852.5|154983.9|154853.9|154976.7|154846.7|32
1653975480000|2022-05-31 05:38:00|154980.3|154850.3|154970.2|154840.2|154986.5|154856.5|154965.4|154835.4|32
1653975490000|2022-05-31 05:38:10|154970.8|154840.8|154969.8|154839.8|154972|154842|154967.9|154837.9|25
1653975500000|2022-05-31 05:38:20|154970.3|154840.3|154972.8|154842.8|154984.6|154854.6|154966.6|154836.6|28
1653975510000|2022-05-31 05:38:30|154973.9|154843.9|154971.1|154841.1|154973.9|154843.9|154965.7|154835.7|29
1653975520000|2022-05-31 05:38:40|154971|154841|154966.2|154836.2|154973.3|154843.3|154965.3|154835.3|29
1653975530000|2022-05-31 05:38:50|154965.1|154835.1|154969.4|154839.4|154969.4|154839.4|154965.1|154835.1|16
1653975540000|2022-05-31 05:39:00|154968.6|154838.6|154965|154835|154968.6|154838.6|154962.9|154832.9|18
1653975550000|2022-05-31 05:39:10|154965.9|154835.9|154967.2|154837.2|154969.4|154839.4|154957.5|154827.5|23
1653975560000|2022-05-31 05:39:20|154967.5|154837.5|154971.2|154841.2|154975.4|154845.4|154962|154832|22
1653975570000|2022-05-31 05:39:30|154970.9|154840.9|154978.4|154848.4|155014.8|154852|154968.9|154804.2|27
1653975580000|2022-05-31 05:39:40|154978.6|154848.6|154983.1|154853.1|154984.9|154854.9|154971|154841|25
1653975590000|2022-05-31 05:39:50|154979.4|154849.4|154986.7|154856.7|154995.8|154865.8|154979.4|154849.4|20
1653975600000|2022-05-31 05:40:00|154986|154856|154981.4|154851.4|154990|154860|154977.7|154847.7|32
1653975610000|2022-05-31 05:40:10|154980.6|154850.6|154981.2|154851.2|154990.6|154860.6|154973.3|154843.3|34
1653975620000|2022-05-31 05:40:20|154981.1|154851.1|154967.6|154837.6|154981.3|154851.3|154964.6|154834.6|34
1653975630000|2022-05-31 05:40:30|154968.8|154838.8|154973.2|154843.2|154973.2|154843.2|154963.9|154833.9|31
1653975640000|2022-05-31 05:40:40|154973.3|154843.3|154969.1|154839.1|154973.8|154843.8|154968.6|154838.6|33
1653975650000|2022-05-31 05:40:50|154967.6|154837.6|154965.8|154835.8|154972.6|154842.6|154965.8|154835.8|33
1653975660000|2022-05-31 05:41:00|154967.5|154837.5|154971.2|154841.2|154973.4|154843.4|154962.7|154832.7|39
1653975670000|2022-05-31 05:41:10|154970.8|154840.8|154973.9|154843.9|154974|154844|154970.8|154840.8|27
1653975680000|2022-05-31 05:41:20|154974|154844|154974.4|154844.4|154974.9|154844.9|154970.7|154840.7|26
1653975690000|2022-05-31 05:41:30|154975.2|154845.2|154978.4|154848.4|154978.5|154848.5|154975|154845|17
1653975700000|2022-05-31 05:41:40|154974.6|154844.6|154967.6|154837.6|154974.6|154844.6|154967.5|154837.5|25
1653975710000|2022-05-31 05:41:50|154967.4|154837.4|154972.5|154842.5|154974.3|154844.3|154966.8|154836.8|23
1653975720000|2022-05-31 05:42:00|154971|154841|154971.6|154841.6|154973.5|154843.5|154970.4|154840.4|18
1653975730000|2022-05-31 05:42:10|154972.5|154842.5|154974|154844|154974.6|154844.6|154972.5|154842.5|10
1653975740000|2022-05-31 05:42:20|154973.6|154843.6|154968.5|154838.5|154974.9|154844.9|154967.3|154837.3|14
1653975750000|2022-05-31 05:42:30|154972.3|154842.3|154972.7|154842.7|154972.7|154842.7|154970.1|154840.1|17
1653975760000|2022-05-31 05:42:40|154972|154842|154967.8|154837.8|154972.8|154842.8|154966.9|154836.9|12
1653975770000|2022-05-31 05:42:50|154968.1|154838.1|154966.5|154836.5|154968.7|154838.7|154958.5|154828.5|13
1653975780000|2022-05-31 05:43:00|154966.9|154836.9|154966.8|154836.8|154970.5|154840.5|154965.3|154835.3|21
1653975790000|2022-05-31 05:43:10|154966.5|154836.5|154968|154838|154969.3|154839.3|154960.6|154830.6|16
1653975800000|2022-05-31 05:43:20|154968.7|154838.7|154963.9|154833.9|154968.7|154838.7|154960.4|154830.4|13
1653975810000|2022-05-31 05:43:30|154963.5|154833.5|154967.3|154837.3|154968.3|154838.3|154961.8|154831.8|23
1653975820000|2022-05-31 05:43:40|154967.5|154837.5|154960.2|154830.2|154969|154839|154958.3|154828.3|23
1653975830000|2022-05-31 05:43:50|154960.3|154830.3|154961.9|154831.9|154965.4|154835.4|154960.3|154830.3|24
1653975840000|2022-05-31 05:44:00|154962.1|154832.1|154968.2|154838.2|154968.2|154838.2|154960.2|154830.2|20
1653975850000|2022-05-31 05:44:10|154970.5|154840.5|154967.7|154837.7|154971.2|154841.2|154964|154834|17
1653975860000|2022-05-31 05:44:20|154967.9|154837.9|154976.9|154846.9|154976.9|154846.9|154966.2|154836.2|27
1653975870000|2022-05-31 05:44:30|154976|154846|154979.8|154849.8|154981.7|154851.7|154975.8|154845.8|19
1653975880000|2022-05-31 05:44:40|154985.3|154855.3|154986.7|154856.7|154990.7|154860.7|154984.8|154854.8|30
1653975890000|2022-05-31 05:44:50|154987.2|154857.2|154982.3|154852.3|154990.1|154860.1|154981.4|154851.4|28
1653975900000|2022-05-31 05:45:00|154981.7|154851.7|154979.2|154849.2|154988.4|154858.4|154979.2|154849.2|28
1653975910000|2022-05-31 05:45:10|154979.1|154849.1|154965.9|154835.9|154981.5|154851.5|154960.9|154830.9|30
1653975920000|2022-05-31 05:45:20|154963.3|154833.3|154959.8|154829.8|154966.6|154836.6|154956.8|154826.8|27
1653975930000|2022-05-31 05:45:30|154958.2|154828.2|154966.5|154836.5|154968.6|154838.6|154957.7|154827.7|25
1653975940000|2022-05-31 05:45:40|154965.8|154835.8|154970.1|154840.1|154973|154843|154965.8|154835.8|30
1653975950000|2022-05-31 05:45:50|154969.2|154839.2|154975.7|154845.7|154978.1|154848.1|154969.2|154839.2|25
1653975960000|2022-05-31 05:46:00|154975.8|154845.8|154972.7|154842.7|154988|154858|154972.7|154842.7|33
1653975970000|2022-05-31 05:46:10|154973.7|154843.7|154976.4|154846.4|154984.2|154854.2|154972.2|154842.2|35
1653975980000|2022-05-31 05:46:20|154982.5|154852.5|154974.7|154844.7|154986.9|154856.9|154972|154842|39
1653975990000|2022-05-31 05:46:30|154974.5|154844.5|155013.3|154883.3|155017.7|154887.7|154962|154832|36
1653976000000|2022-05-31 05:46:40|155016.1|154886.1|155031.7|154901.7|155031.7|154901.7|155016.1|154886.1|36
1653976010000|2022-05-31 05:46:50|155033.2|154903.2|155028.5|154898.5|155038.3|154908.3|155028.3|154898.3|32
1653976020000|2022-05-31 05:47:00|155028.4|154898.4|155033.7|154903.7|155034.5|154904.5|155025.7|154895.7|31
1653976030000|2022-05-31 05:47:10|155033.8|154903.8|155026.5|154896.5|155039|154909|155026.4|154896.4|34
1653976040000|2022-05-31 05:47:20|155025.5|154895.5|155033.3|154903.3|155039|154909|155022.3|154892.3|32
1653976050000|2022-05-31 05:47:30|155035.4|154905.4|155031.4|154901.4|155035.4|154905.4|155030.7|154900.7|26
1653976060000|2022-05-31 05:47:40|155032.8|154902.8|155031.9|154901.9|155034.2|154904.2|155028.5|154898.5|26
1653976070000|2022-05-31 05:47:50|155031.6|154901.6|155034.8|154904.8|155036|154906|155029.5|154899.5|22
1653976080000|2022-05-31 05:48:00|155031.7|154901.7|155032.3|154902.3|155033.6|154903.6|155030.5|154900.5|16
1653976090000|2022-05-31 05:48:10|155032.1|154902.1|155031.7|154901.7|155036.2|154906.2|155023.9|154893.9|23
1653976100000|2022-05-31 05:48:20|155030.8|154900.8|155025.6|154895.6|155031.1|154901.1|155012|154882|33
1653976110000|2022-05-31 05:48:30|155026.7|154896.7|155028.5|154898.5|155028.5|154898.5|155022.3|154892.3|16
1653976120000|2022-05-31 05:48:40|155030.1|154900.1|154997.9|154867.9|155030.1|154900.1|154996.8|154866.8|31
1653976130000|2022-05-31 05:48:50|154998.2|154868.2|154994.3|154864.3|154999.4|154869.4|154993.5|154863.5|27
1653976140000|2022-05-31 05:49:00|154993.6|154863.6|154994.2|154864.2|154995.5|154865.5|154993|154863|21
1653976150000|2022-05-31 05:49:10|154995.4|154865.4|154995.8|154865.8|154995.9|154865.9|154992.6|154862.6|17
1653976160000|2022-05-31 05:49:20|154996.2|154866.2|154996|154866|155004.4|154874.4|154993.4|154863.4|24
1653976170000|2022-05-31 05:49:30|154994.8|154864.8|154995|154865|154997.3|154867.3|154992.2|154862.2|22
1653976180000|2022-05-31 05:49:40|154995.1|154865.1|154994.3|154864.3|154995.4|154865.4|154988.7|154858.7|14
1653976190000|2022-05-31 05:49:50|154993.5|154863.5|155012.3|154882.3|155017.1|154887.1|154988.3|154858.3|18
1653976200000|2022-05-31 05:50:00|155013.1|154883.1|155010.3|154880.3|155014.5|154884.5|155006.8|154876.8|33
1653976210000|2022-05-31 05:50:10|155008.3|154878.3|154989.8|154859.8|155013.4|154883.4|154976.5|154846.5|34
1653976220000|2022-05-31 05:50:20|154987|154857|154987.7|154857.7|154993.5|154863.5|154983.1|154853.1|12
1653976230000|2022-05-31 05:50:30|154967.7|154837.7|154988.3|154858.3|154994.5|154864.5|154967.7|154837.7|27
1653976240000|2022-05-31 05:50:40|154988.4|154858.4|154990.9|154860.9|154991.9|154861.9|154985.5|154855.5|19
1653976250000|2022-05-31 05:50:50|154989.7|154859.7|154990.1|154860.1|154994.7|154864.7|154983|154853|24
1653976260000|2022-05-31 05:51:00|154988.4|154858.4|154986.9|154856.9|154995.3|154865.3|154983.8|154853.8|28
1653976270000|2022-05-31 05:51:10|154988.7|154858.7|154985.7|154855.7|154988.7|154858.7|154985.6|154855.6|28
1653976280000|2022-05-31 05:51:20|154984.7|154854.7|154990.3|154860.3|154992.6|154862.6|154984.6|154854.6|21
1653976290000|2022-05-31 05:51:30|154990.6|154860.6|154991.9|154861.9|154994|154864|154989.1|154859.1|22
1653976300000|2022-05-31 05:51:40|154991.1|154861.1|154997.5|154867.5|155003.3|154873.3|154984.5|154854.5|21
1653976310000|2022-05-31 05:51:50|154992.2|154862.2|154993.9|154863.9|155003.7|154873.7|154984.1|154854.1|31
1653976320000|2022-05-31 05:52:00|154991.1|154861.1|154983.3|154853.3|155001|154879|154968|154846.6|25
1653976330000|2022-05-31 05:52:10|154980.8|154850.8|154989.6|154859.6|154992.5|154862.5|154980.8|154850.8|12
1653976340000|2022-05-31 05:52:20|154986.9|154856.9|154991.6|154861.6|154991.6|154861.6|154986.9|154856.9|12
1653976350000|2022-05-31 05:52:30|154990.7|154860.7|154991.7|154861.7|154994.4|154864.4|154986.2|154856.2|13
1653976360000|2022-05-31 05:52:40|154992.3|154862.3|154987.3|154857.3|154992.3|154862.3|154987.2|154857.2|12
1653976370000|2022-05-31 05:52:50|154990.1|154860.1|154991.3|154861.3|154995.8|154865.8|154987.5|154857.5|16
1653976380000|2022-05-31 05:53:00|154993|154863|154992.2|154862.2|154993.5|154863.5|154989.2|154859.2|15
1653976390000|2022-05-31 05:53:10|154989.8|154859.8|154989.2|154859.2|154994.1|154864.1|154988.1|154858.1|9
1653976400000|2022-05-31 05:53:20|154989|154859|154980.3|154850.3|154989.8|154859.8|154978.9|154848.9|15
1653976410000|2022-05-31 05:53:30|154982|154852|154982.5|154852.5|154993.7|154863.7|154981.9|154851.9|15
1653976420000|2022-05-31 05:53:40|154981.9|154851.9|154988.7|154858.7|154988.7|154858.7|154979.9|154849.9|8
1653976430000|2022-05-31 05:53:50|154989.5|154859.5|154993.3|154863.3|154993.7|154863.7|154983.7|154853.7|18
1653976440000|2022-05-31 05:54:00|154993.5|154863.5|154995.3|154865.3|154995.3|154865.3|154988.1|154858.1|15
1653976450000|2022-05-31 05:54:10|154995.5|154865.5|154994|154864|154996.4|154866.4|154992.7|154862.7|26
1653976460000|2022-05-31 05:54:20|154993.9|154863.9|154994.3|154864.3|154994.3|154864.3|154986.1|154856.1|27
1653976470000|2022-05-31 05:54:30|154994.8|154864.8|154969.5|154879.5|154996.1|154887.2|154969.5|154860.7|28
1653976480000|2022-05-31 05:54:40|154969.7|154879.7|154973.2|154883.2|154974.9|154884.9|154964.6|154874.6|14
1653976490000|2022-05-31 05:54:50|154974.9|154884.9|154972.7|154882.7|154978|154888|154972.7|154882.7|24
1653976500000|2022-05-31 05:55:00|154973.3|154883.3|154988.1|154858.1|154992.9|154885.5|154971.2|154857.3|24
1653976510000|2022-05-31 05:55:10|154987.3|154857.3|154990.1|154860.1|154990.6|154860.6|154985.5|154855.5|23
1653976520000|2022-05-31 05:55:20|154992.3|154862.3|154993.8|154863.8|154996.3|154866.3|154987.3|154857.3|12
1653976530000|2022-05-31 05:55:30|154989.7|154859.7|154992.6|154862.6|154993.9|154863.9|154989.7|154859.7|9
1653976540000|2022-05-31 05:55:40|154994.1|154864.1|154991.7|154861.7|154995.9|154865.9|154988|154858|11
1653976550000|2022-05-31 05:55:50|154998.7|154868.7|154992.9|154862.9|154998.7|154887.9|154972.6|154862.7|16
1653976560000|2022-05-31 05:56:00|154992.7|154862.7|154995.7|154865.7|155000.1|154870.1|154991.6|154861.6|26
1653976570000|2022-05-31 05:56:10|154995.4|154865.4|154998.6|154868.6|154998.6|154868.6|154987.8|154857.8|13
1653976580000|2022-05-31 05:56:20|154998.7|154868.7|154993.1|154863.1|155000|154870|154990.1|154860.1|26
1653976590000|2022-05-31 05:56:30|154995.7|154865.7|154994.9|154864.9|154997.3|154867.3|154991.3|154861.3|17
1653976600000|2022-05-31 05:56:40|154994.4|154864.4|154991.7|154861.7|154995.5|154865.5|154991.7|154861.7|7
1653976610000|2022-05-31 05:56:50|154986.8|154856.8|154989.7|154859.7|154994.8|154864.8|154986.8|154856.8|15
1653976620000|2022-05-31 05:57:00|154992.3|154862.3|154991.6|154861.6|154992.8|154862.8|154985.5|154855.5|15
1653976630000|2022-05-31 05:57:10|154991.3|154861.3|154988.6|154858.6|154991.3|154861.3|154984.3|154854.3|14
1653976640000|2022-05-31 05:57:20|154987.8|154857.8|154986.3|154856.3|154990.8|154860.8|154982.9|154852.9|25
1653976650000|2022-05-31 05:57:30|154989.6|154859.6|154995.5|154865.5|154996.1|154866.1|154985.8|154855.8|21
1653976660000|2022-05-31 05:57:40|154974.6|154884.6|154972.8|154882.8|154976.3|154886.3|154970.8|154880.8|24
1653976670000|2022-05-31 05:57:50|154972.1|154882.1|154985.4|154855.4|154986.1|154882.9|154968.2|154855.4|12
1653976680000|2022-05-31 05:58:00|154985.5|154855.5|154968.1|154838.1|154985.5|154855.5|154959.9|154829.9|31
1653976690000|2022-05-31 05:58:10|154966.8|154836.8|154966.7|154836.7|154971|154841|154964.1|154834.1|38
1653976700000|2022-05-31 05:58:20|154965.9|154835.9|154965.5|154835.5|154967.2|154837.2|154964.3|154834.3|40
1653976710000|2022-05-31 05:58:30|154965.8|154835.8|154934.1|154804.1|154966.7|154836.7|154932.6|154802.6|38
1653976720000|2022-05-31 05:58:40|154933.6|154803.6|154931.6|154801.6|154939.2|154809.2|154923.3|154793.3|28
1653976730000|2022-05-31 05:58:50|154932.7|154802.7|154930.7|154800.7|154934.2|154804.2|154929.3|154799.3|33
1653976740000|2022-05-31 05:59:00|154928.5|154798.5|154933.2|154803.2|154937.3|154807.3|154928.5|154798.5|26
1653976750000|2022-05-31 05:59:10|154933.9|154803.9|154965|154835|154969.7|154839.7|154933.1|154803.1|36
1653976760000|2022-05-31 05:59:20|154961.5|154831.5|154961.5|154831.5|154963.8|154833.8|154956.8|154826.8|37
1653976770000|2022-05-31 05:59:30|154959.4|154829.4|154963.3|154833.3|155011.7|154853.6|154957.5|154787.6|40
1653976780000|2022-05-31 05:59:40|154963.9|154833.9|154965.9|154835.9|154983.1|154853.1|154955.5|154825.5|40
1653976790000|2022-05-31 05:59:50|154961.2|154831.2|154885.8|154755.8|154967.8|154837.8|154880.7|154750.7|40
1653976800000|2022-05-31 06:00:00|154905.5|154775.5|154912.1|154782.1|154918.3|154788.3|154872.7|154742.7|39
1653976810000|2022-05-31 06:00:10|154911.9|154781.9|154905.3|154775.3|154916.7|154786.7|154900.9|154770.9|40
1653976820000|2022-05-31 06:00:20|154910.4|154780.4|154925.1|154795.1|154933.1|154803.1|154905.8|154775.8|39
1653976830000|2022-05-31 06:00:30|154925|154795|154936.7|154806.7|154940.1|154810.1|154922.4|154792.4|36
1653976840000|2022-05-31 06:00:40|154929.8|154799.8|154935.3|154805.3|154948|154818|154929.8|154799.8|36
1653976850000|2022-05-31 06:00:50|154935.6|154805.6|154920.6|154790.6|154941|154811|154914.7|154784.7|33
1653976860000|2022-05-31 06:01:00|154919.8|154789.8|154913.2|154783.2|154921.1|154791.1|154906.7|154776.7|39
1653976870000|2022-05-31 06:01:10|154912.3|154782.3|154984.7|154854.7|154986.4|154856.4|154909.7|154779.7|35
1653976880000|2022-05-31 06:01:20|154985.4|154855.4|154986.7|154856.7|154986.7|154856.7|154985.1|154855.1|27
1653976890000|2022-05-31 06:01:30|154982.4|154852.4|154964|154874|154985.2|154874.7|154964|154851.5|17
1653976900000|2022-05-31 06:01:40|154964.9|154874.9|154982.6|154852.6|154984.1|154880.2|154959.5|154851.4|13
1653976910000|2022-05-31 06:01:50|154983.2|154853.2|154998.4|154868.4|155001|154871|154972.7|154842.7|29
1653976920000|2022-05-31 06:02:00|154996.8|154866.8|154960.3|154870.3|154996.8|154870.3|154960.3|154851.2|21
1653976930000|2022-05-31 06:02:10|154959.9|154869.9|154951.6|154861.6|154962.3|154872.3|154946.9|154856.9|29
1653976940000|2022-05-31 06:02:20|154949.6|154859.6|154955.2|154865.2|154955.5|154865.5|154945.9|154855.9|20
1653976950000|2022-05-31 06:02:30|154952|154862|154954.8|154864.8|154955.2|154865.2|154952|154862|20
1653976960000|2022-05-31 06:02:40|154955|154865|154950|154860|154957.3|154867.3|154950|154860|18
1653976970000|2022-05-31 06:02:50|154953.2|154863.2|154952.2|154862.2|154954.5|154864.5|154951.9|154861.9|22
1653976980000|2022-05-31 06:03:00|154951.8|154861.8|154965.5|154875.5|154965.5|154875.5|154951.8|154861.8|17
1653976990000|2022-05-31 06:03:10|154966.3|154876.3|154998.9|154868.9|155001.2|154890|154966.3|154867.7|13
1653977000000|2022-05-31 06:03:20|154994.3|154864.3|154976.4|154886.4|155001.9|154892.2|154975.6|154864.3|10
1653977010000|2022-05-31 06:03:30|154976.5|154886.5|154973.6|154883.6|154976.5|154886.5|154973.6|154883.6|8
1653977020000|2022-05-31 06:03:40|154974.5|154884.5|154977.6|154887.6|154977.6|154887.6|154973.8|154883.8|10
1653977030000|2022-05-31 06:03:50|154977.5|154887.5|154979.6|154889.6|154980.1|154890.1|154976.7|154886.7|10
1653977040000|2022-05-31 06:04:00|154979.4|154889.4|154995|154865|154998.8|154890.3|154978.1|154865|10
1653977050000|2022-05-31 06:04:10|154992.5|154862.5|154975.7|154885.7|154994.7|154886.8|154973.8|154862.5|9
1653977060000|2022-05-31 06:04:20|154970.3|154880.3|154973.7|154883.7|154976.6|154886.6|154970.3|154880.3|10
1653977070000|2022-05-31 06:04:30|154973|154883|154962|154872|154973.7|154883.7|154960.7|154870.7|18
1653977080000|2022-05-31 06:04:40|154960.7|154870.7|154977.2|154887.2|154977.2|154887.2|154958.3|154868.3|22
1653977090000|2022-05-31 06:04:50|154977.7|154887.7|154976.6|154886.6|154980.1|154890.1|154971.8|154881.8|20
1653977100000|2022-05-31 06:05:00|154973.7|154883.7|154969|154879|154975.6|154885.6|154967|154877|19
1653977110000|2022-05-31 06:05:10|154968.3|154878.3|154966|154876|154969.4|154879.4|154964.3|154874.3|17
1653977120000|2022-05-31 06:05:20|154966.5|154876.5|154969.5|154879.5|154969.5|154879.5|154962.4|154872.4|20
1653977130000|2022-05-31 06:05:30|154970.5|154880.5|154976.8|154886.8|154978.5|154888.5|154969.1|154879.1|7
1653977140000|2022-05-31 06:05:40|154976.9|154886.9|154973.8|154883.8|154978.4|154888.4|154973.8|154883.8|6
1653977150000|2022-05-31 06:05:50|154971.3|154881.3|154971.2|154881.2|154976.2|154886.2|154966.5|154876.5|16
1653977160000|2022-05-31 06:06:00|154970|154880|154966.4|154876.4|154978.3|154888.3|154965.4|154875.4|26
1653977170000|2022-05-31 06:06:10|154967.6|154877.6|154963|154873|154967.7|154877.7|154963|154873|22
1653977180000|2022-05-31 06:06:20|154964.2|154874.2|154967.3|154877.3|154967.3|154877.3|154961.6|154871.6|10
1653977190000|2022-05-31 06:06:30|154966.6|154876.6|154967.9|154877.9|154970.4|154880.4|154964.3|154874.3|11
1653977200000|2022-05-31 06:06:40|154968.1|154878.1|154965.1|154875.1|154968.1|154878.1|154963.4|154873.4|7
1653977210000|2022-05-31 06:06:50|154964.8|154874.8|154965.1|154875.1|154993.1|154883.6|154964|154856.5|19
1653977220000|2022-05-31 06:07:00|154966.3|154876.3|154967.3|154877.3|154970|154880|154964|154874|15
1653977230000|2022-05-31 06:07:10|154966.8|154876.8|154974.1|154884.1|154974.1|154884.1|154964.6|154874.6|18
1653977240000|2022-05-31 06:07:20|154975|154885|154977.3|154887.3|154977.9|154887.9|154972.5|154882.5|11
1653977250000|2022-05-31 06:07:30|154976.4|154886.4|154976.1|154886.1|154976.8|154886.8|154974.7|154884.7|5
1653977260000|2022-05-31 06:07:40|154976.9|154886.9|155001.3|154871.3|155004.5|154895.6|154974.1|154871.3|18
1653977270000|2022-05-31 06:07:50|154985.6|154895.6|154967.6|154877.6|154985.6|154895.6|154966.4|154876.4|17
1653977280000|2022-05-31 06:08:00|154969.5|154879.5|154971|154881|154972.1|154882.1|154965.7|154875.7|22
1653977290000|2022-05-31 06:08:10|154968.7|154878.7|154960.1|154870.1|154968.7|154878.7|154958.7|154868.7|27
1653977300000|2022-05-31 06:08:20|154959.8|154869.8|154960.4|154870.4|154964.3|154874.3|154959.8|154869.8|16
1653977310000|2022-05-31 06:08:30|154964.6|154874.6|154977.7|154887.7|154987.9|154887.7|154964.6|154857.9|16
1653977320000|2022-05-31 06:08:40|154968.1|154878.1|154973.9|154883.9|154977.5|154887.5|154968.1|154878.1|22
1653977330000|2022-05-31 06:08:50|154974.7|154884.7|154984.6|154894.6|154984.6|154894.6|154974.3|154884.3|17
1653977340000|2022-05-31 06:09:00|154984|154894|154978|154888|154984.1|154894.1|154978|154888|21
1653977350000|2022-05-31 06:09:10|154975.3|154885.3|154972.9|154882.9|154975.9|154885.9|154972.4|154882.4|15
1653977360000|2022-05-31 06:09:20|154973.1|154883.1|154969.8|154879.8|154973.1|154883.1|154968.2|154878.2|12
1653977370000|2022-05-31 06:09:30|154970.3|154880.3|154969.5|154879.5|154977.2|154887.2|154968.9|154878.9|16
1653977380000|2022-05-31 06:09:40|154969.6|154879.6|154961|154871|154970.1|154880.1|154961|154871|21
1653977390000|2022-05-31 06:09:50|154960.9|154870.9|154964.4|154874.4|154964.6|154874.6|154960.1|154870.1|21
1653977400000|2022-05-31 06:10:00|154964.6|154874.6|154961.2|154871.2|154975.4|154885.4|154958.8|154868.8|27
1653977410000|2022-05-31 06:10:10|154961.7|154871.7|154963.6|154873.6|154966.5|154876.5|154959.7|154869.7|25
1653977420000|2022-05-31 06:10:20|154964.2|154874.2|154970|154880|154970.9|154880.9|154964.2|154874.2|17
1653977430000|2022-05-31 06:10:30|154970.3|154880.3|154970.8|154880.8|154972.7|154882.7|154969.2|154879.2|13
1653977440000|2022-05-31 06:10:40|154970.6|154880.6|154964|154874|154970.6|154880.6|154964|154874|14
1653977450000|2022-05-31 06:10:50|154964.7|154874.7|154964.2|154874.2|154967.9|154877.9|154960.4|154870.4|14
1653977460000|2022-05-31 06:11:00|154964.1|154874.1|154970.7|154880.7|154989.9|154880.7|154963.8|154852.8|8
1653977470000|2022-05-31 06:11:10|154978.3|154888.3|154973.5|154883.5|154979.2|154889.2|154973.5|154883.5|4
1653977480000|2022-05-31 06:11:20|154974.1|154884.1|154968.2|154878.2|154976.8|154886.8|154968.1|154878.1|9
1653977490000|2022-05-31 06:11:30|154967.3|154877.3|154967.2|154877.2|154970.2|154880.2|154966.5|154876.5|11
1653977500000|2022-05-31 06:11:40|154967.4|154877.4|154967.2|154877.2|154969.3|154879.3|154965.4|154875.4|12
1653977510000|2022-05-31 06:11:50|154968.1|154878.1|154965.5|154875.5|154968.1|154878.1|154962.5|154872.5|14
1653977520000|2022-05-31 06:12:00|154965.3|154875.3|154965.4|154875.4|154973.2|154883.2|154960.7|154870.7|20
1653977530000|2022-05-31 06:12:10|154960|154870|154963.5|154873.5|154965.8|154875.8|154959.9|154869.9|23
1653977540000|2022-05-31 06:12:20|154964.8|154874.8|154967.4|154877.4|154971.7|154881.7|154964.6|154874.6|19
1653977550000|2022-05-31 06:12:30|154967.6|154877.6|154963.2|154873.2|154967.7|154877.7|154962.7|154872.7|16
1653977560000|2022-05-31 06:12:40|154962.8|154872.8|154964.1|154874.1|154964.1|154874.1|154961|154871|10
1653977570000|2022-05-31 06:12:50|154965|154875|154962|154872|154965.8|154875.8|154959.7|154869.7|15
1653977580000|2022-05-31 06:13:00|154962.3|154872.3|154970.5|154880.5|154970.5|154880.5|154962.3|154872.3|16
1653977590000|2022-05-31 06:13:10|154965|154875|154960.3|154870.3|154966.4|154876.4|154957|154867|26
1653977600000|2022-05-31 06:13:20|154960.9|154870.9|154962.4|154872.4|154965.2|154875.2|154959.6|154869.6|19
1653977610000|2022-05-31 06:13:30|154963.6|154873.6|154958.2|154868.2|154963.7|154873.7|154957.7|154867.7|12
1653977620000|2022-05-31 06:13:40|154959.2|154869.2|154961.2|154871.2|154968.2|154878.2|154956.8|154866.8|20
1653977630000|2022-05-31 06:13:50|154961.4|154871.4|154950.5|154860.5|154961.4|154871.4|154934.4|154844.4|30
1653977640000|2022-05-31 06:14:00|154949.6|154859.6|154854.3|154724.3|154952.5|154862.5|154838.6|154724.3|35
1653977650000|2022-05-31 06:14:10|154855.9|154725.9|154875.2|154785.2|154892.2|154793.4|154852.7|154723.9|35
1653977660000|2022-05-31 06:14:20|154870.5|154780.5|154858.1|154768.1|154877.9|154787.9|154858.1|154768.1|30
1653977670000|2022-05-31 06:14:30|154857.6|154767.6|154862.7|154772.7|154864.4|154774.4|154857.6|154767.6|24
1653977680000|2022-05-31 06:14:40|154863.2|154773.2|154859.7|154769.7|154864.5|154774.5|154858.7|154768.7|13
1653977690000|2022-05-31 06:14:50|154859.3|154769.3|154857.6|154767.6|154862|154772|154857.1|154767.1|27
1653977700000|2022-05-31 06:15:00|154854.7|154764.7|154862.5|154772.5|154862.5|154772.5|154854.7|154764.7|24
1653977710000|2022-05-31 06:15:10|154862.4|154772.4|154860.4|154770.4|154865.7|154775.7|154860.4|154770.4|20
1653977720000|2022-05-31 06:15:20|154860.3|154770.3|154860.9|154770.9|154861.3|154771.3|154860.3|154770.3|5
1653977730000|2022-05-31 06:15:30|154860.3|154770.3|154855.6|154765.6|154860.3|154770.3|154853.9|154763.9|19
1653977740000|2022-05-31 06:15:40|154854|154764|154866.5|154776.5|154868.2|154778.2|154854|154764|15
1653977750000|2022-05-31 06:15:50|154866.8|154776.8|154864.9|154774.9|154866.8|154776.8|154864.9|154774.9|17
1653977760000|2022-05-31 06:16:00|154864.7|154774.7|154864.4|154774.4|154869.6|154779.6|154864.4|154774.4|19
1653977770000|2022-05-31 06:16:10|154864.7|154774.7|154914.7|154824.7|154914.7|154824.7|154864.7|154774.7|32
1653977780000|2022-05-31 06:16:20|154916.2|154826.2|154916.4|154826.4|154949.9|154859.9|154916.2|154826.2|39
1653977790000|2022-05-31 06:16:30|154917.3|154827.3|154928.9|154838.9|154935.1|154845.1|154915.3|154825.3|32
1653977800000|2022-05-31 06:16:40|154931|154841|154929.5|154839.5|154934.2|154844.2|154912.5|154822.5|35
1653977810000|2022-05-31 06:16:50|154928.2|154838.2|154927.6|154837.6|154932.9|154842.9|154919.3|154829.3|27
1653977820000|2022-05-31 06:17:00|154922.4|154832.4|154932.6|154842.6|154932.6|154842.6|154922.4|154832.4|25
1653977830000|2022-05-31 06:17:10|154931.2|154841.2|154962.9|154872.9|154965.1|154875.1|154931.2|154841.2|29
1653977840000|2022-05-31 06:17:20|154955.5|154865.5|154961.7|154871.7|154963.5|154873.5|154955.5|154865.5|26
1653977850000|2022-05-31 06:17:30|154964.2|154874.2|154979.8|154889.8|154981.7|154891.7|154964.2|154874.2|17
1653977860000|2022-05-31 06:17:40|154979.5|154889.5|154987.1|154897.1|154987.1|154897.1|154975.5|154885.5|17
1653977870000|2022-05-31 06:17:50|154984.4|154894.4|154983.7|154893.7|154988.6|154898.6|154976.7|154886.7|33
1653977880000|2022-05-31 06:18:00|154988.9|154898.9|154990.7|154900.7|155022|154914|154979.4|154889.4|29
1653977890000|2022-05-31 06:18:10|154994.6|154904.6|155092.6|155002.6|155093.7|155003.7|154990.9|154900.9|33
1653977900000|2022-05-31 06:18:20|155102.5|155012.5|155112.8|155022.8|155124.6|155024.6|155099.2|154990.1|31
1653977910000|2022-05-31 06:18:30|155113.1|155023.1|155104.6|155014.6|155153.9|155042.4|155104.1|155014.1|34
1653977920000|2022-05-31 06:18:40|155104.1|155014.1|155095.9|155005.9|155104.1|155014.1|155095.9|155005.9|28
1653977930000|2022-05-31 06:18:50|155096.7|155006.7|155125.1|155035.1|155129.5|155039.5|155093.6|155003.6|32
1653977940000|2022-05-31 06:19:00|155124.5|155034.5|155099.4|155009.4|155127|155037|155085.7|154995.7|34
1653977950000|2022-05-31 06:19:10|155098.5|155008.5|155098|155008|155104.8|155014.8|155093.4|155003.4|36
1653977960000|2022-05-31 06:19:20|155096.5|155006.5|155097.8|155007.8|155099.1|155009.1|155094|155004|29
1653977970000|2022-05-31 06:19:30|155097.6|155007.6|155121|155031|155124.1|155034.1|155097.6|155007.6|30
1653977980000|2022-05-31 06:19:40|155115.9|155025.9|155094.2|155004.2|155119.2|155029.2|155090.9|155000.9|36
1653977990000|2022-05-31 06:19:50|155088.5|154998.5|155090.6|155000.6|155096.4|155006.4|155088.5|154998.5|27
1653978000000|2022-05-31 06:20:00|155093.2|155003.2|155099.4|155009.4|155143.9|155031.2|155093.2|155002.3|35
1653978010000|2022-05-31 06:20:10|155097.6|155007.6|155096.6|155006.6|155100.4|155010.4|155093.5|155003.5|26
1653978020000|2022-05-31 06:20:20|155097|155007|155110.8|155020.8|155122.5|155032.5|155096.2|155006.2|29
1653978030000|2022-05-31 06:20:30|155109.7|155019.7|155116|155026|155117.1|155027.1|155096.1|155006.1|31
1653978040000|2022-05-31 06:20:40|155115.7|155025.7|155126.1|155036.1|155126.7|155036.7|155115.7|155025.7|21
1653978050000|2022-05-31 06:20:50|155116.7|155026.7|155121.4|155031.4|155126|155036|155116.7|155026.7|28
1653978060000|2022-05-31 06:21:00|155121.6|155031.6|155101|155011|155121.6|155031.6|155098.9|155008.9|28
1653978070000|2022-05-31 06:21:10|155101.9|155011.9|155103.3|155013.3|155111.1|155021.1|155101.3|155011.3|26
1653978080000|2022-05-31 06:21:20|155103.6|155013.6|155101|155011|155103.6|155013.6|155098.2|155008.2|18
1653978090000|2022-05-31 06:21:30|155100.9|155010.9|155105.8|155015.8|155109.7|155019.7|155100.1|155010.1|22
1653978100000|2022-05-31 06:21:40|155104.5|155014.5|155102.1|155012.1|155105.3|155015.3|155098.1|155008.1|18
1653978110000|2022-05-31 06:21:50|155091.9|155001.9|155099.3|155009.3|155102.1|155012.1|155090.9|155000.9|27
1653978120000|2022-05-31 06:22:00|155098.8|155008.8|155103.3|155013.3|155103.4|155013.4|155098.3|155008.3|25
1653978130000|2022-05-31 06:22:10|155102.1|155012.1|155100.3|155010.3|155102.2|155012.2|155100.2|155010.2|19
1653978140000|2022-05-31 06:22:20|155102.6|155012.6|155102.3|155012.3|155104|155014|155100.5|155010.5|13
1653978150000|2022-05-31 06:22:30|155101.5|155011.5|155093.6|155003.6|155101.5|155011.5|155089.7|154999.7|19
1653978160000|2022-05-31 06:22:40|155095|155005|155096|155006|155096.7|155006.7|155093.4|155003.4|22
1653978170000|2022-05-31 06:22:50|155095.2|155005.2|155105.2|155015.2|155115.5|155025.5|155095.2|155005.2|30
1653978180000|2022-05-31 06:23:00|155104.6|155014.6|155117.7|155027.7|155117.7|155027.7|155092.5|155002.5|32
1653978190000|2022-05-31 06:23:10|155116.9|155026.9|155102.6|155012.6|155116.9|155026.9|155099.7|155009.7|23
1653978200000|2022-05-31 06:23:20|155102.9|155012.9|155115.6|155025.6|155121|155031|155101.5|155011.5|22
1653978210000|2022-05-31 06:23:30|155113.6|155023.6|155095.2|155005.2|155113.6|155023.6|155095.2|155005.2|28
1653978220000|2022-05-31 06:23:40|155095.8|155005.8|155093.1|155003.1|155096.9|155006.9|155087|154997|15
1653978230000|2022-05-31 06:23:50|155091.7|155001.7|155089.4|154999.4|155091.7|155001.7|155089|154999|15
1653978240000|2022-05-31 06:24:00|155089.6|154999.6|155093.2|155003.2|155093.2|155003.2|155086.6|154996.6|15
1653978250000|2022-05-31 06:24:10|155094.6|155004.6|155083.9|154993.9|155094.8|155004.8|155083.9|154993.9|28
1653978260000|2022-05-31 06:24:20|155084.4|154994.4|155083.8|154993.8|155089.9|154999.9|155081.9|154991.9|25
1653978270000|2022-05-31 06:24:30|155083.6|154993.6|155084|154994|155087.3|154997.3|155081.1|154991.1|31
1653978280000|2022-05-31 06:24:40|155084.4|154994.4|155101.8|155011.8|155102.1|155012.1|155084.1|154994.1|30
1653978290000|2022-05-31 06:24:50|155104.5|155014.5|155098|155008|155104.5|155014.5|155098|155008|23
1653978300000|2022-05-31 06:25:00|155098.7|155008.7|155099.8|155009.8|155101.2|155011.2|155097.8|155007.8|22
1653978310000|2022-05-31 06:25:10|155100.2|155010.2|155095.9|155005.9|155100.8|155010.8|155095.9|155005.9|17
1653978320000|2022-05-31 06:25:20|155095.7|155005.7|155087.7|154997.7|155096.5|155006.5|155087.7|154997.7|18
1653978330000|2022-05-31 06:25:30|155088.7|154998.7|155107.7|155017.7|155110.9|155020.9|155087|154997|30
1653978340000|2022-05-31 06:25:40|155108.3|155018.3|155110.3|155020.3|155110.3|155020.3|155100|155010|30
1653978350000|2022-05-31 06:25:50|155109.9|155019.9|155154.2|155064.2|155165.1|155075.1|155106.2|155016.2|31
1653978360000|2022-05-31 06:26:00|155158.1|155068.1|155143.2|155053.2|155161|155071|155143.2|155053.2|34
1653978370000|2022-05-31 06:26:10|155144.1|155054.1|155165.2|155075.2|155170.6|155080.6|155140.6|155050.6|18
1653978380000|2022-05-31 06:26:20|155169.8|155079.8|155106.6|155016.6|155170.4|155080.4|155091.5|155001.5|37
1653978390000|2022-05-31 06:26:30|155106.2|155016.2|155083.8|154993.8|155111.6|155021.6|155083.8|154993.8|33
1653978400000|2022-05-31 06:26:40|155086.6|154996.6|155090.4|155000.4|155096.4|155006.4|155084.8|154994.8|38
1653978410000|2022-05-31 06:26:50|155089.7|154999.7|155090.8|155000.8|155093.9|155003.9|155088.8|154998.8|31
1653978420000|2022-05-31 06:27:00|155092.3|155002.3|155096.8|155006.8|155115.6|155010|155085.6|154979.8|33
1653978430000|2022-05-31 06:27:10|155098.6|155008.6|155101.4|155011.4|155103.2|155013.2|155093.5|155003.5|32
1653978440000|2022-05-31 06:27:20|155101.9|155011.9|155103.5|155013.5|155107.7|155017.7|155099.3|155009.3|30
1653978450000|2022-05-31 06:27:30|155104.8|155014.8|155105.7|155015.7|155107.8|155017.8|155103|155013|29
1653978460000|2022-05-31 06:27:40|155106.6|155016.6|155108.2|155018.2|155109.3|155019.3|155104.4|155014.4|19
1653978470000|2022-05-31 06:27:50|155108.6|155018.6|155107.8|155017.8|155109.2|155019.2|155107.8|155017.8|18
1653978480000|2022-05-31 06:28:00|155108.1|155018.1|155109.8|155019.8|155112|155022|155107.5|155017.5|22
1653978490000|2022-05-31 06:28:10|155109.6|155019.6|155110|155020|155110.3|155020.3|155103.7|155013.7|23
1653978500000|2022-05-31 06:28:20|155109.5|155019.5|155111|155021|155111.4|155021.4|155109.1|155019.1|20
1653978510000|2022-05-31 06:28:30|155111.3|155021.3|155107.9|155017.9|155111.3|155021.3|155107.9|155017.9|12
1653978520000|2022-05-31 06:28:40|155109.9|155019.9|155105.6|155015.6|155114.8|155024.8|155105.6|155015.6|19
1653978530000|2022-05-31 06:28:50|155108.4|155018.4|155104.8|155014.8|155108.4|155018.4|155104.7|155014.7|23
1653978540000|2022-05-31 06:29:00|155101.2|155011.2|155099.7|155009.7|155102|155012|155099|155009|14
1653978550000|2022-05-31 06:29:10|155099.9|155009.9|155097.7|155007.7|155101.1|155011.1|155094.6|155004.6|21
1653978560000|2022-05-31 06:29:20|155098.3|155008.3|155025.2|154935.2|155098.3|155008.3|155022.8|154932.8|31
1653978570000|2022-05-31 06:29:30|155026.4|154936.4|155021.4|154931.4|155026.5|154936.5|155020.4|154930.4|23
1653978580000|2022-05-31 06:29:40|155020.7|154930.7|155023|154933|155024.2|154934.2|155020.7|154930.7|25
1653978590000|2022-05-31 06:29:50|155020.9|154930.9|155028.3|154938.3|155028.4|154938.4|155020.9|154930.9|28
1653978600000|2022-05-31 06:30:00|155028.1|154938.1|155026.2|154936.2|155029.9|154939.9|155026.2|154936.2|33
1653978610000|2022-05-31 06:30:10|155026.9|154936.9|155035.4|154945.4|155035.4|154945.4|155026.9|154936.9|29
1653978620000|2022-05-31 06:30:20|155036.9|154946.9|155028.4|154938.4|155036.9|154946.9|155027.8|154937.8|31
1653978630000|2022-05-31 06:30:30|155028.5|154938.5|155025.9|154935.9|155028.5|154938.5|155024.2|154934.2|33
1653978640000|2022-05-31 06:30:40|155027.2|154937.2|155025.1|154935.1|155027.2|154937.2|155024.2|154934.2|20
1653978650000|2022-05-31 06:30:50|155025.4|154935.4|155029.2|154939.2|155032.1|154942.1|155025.4|154935.4|20
1653978660000|2022-05-31 06:31:00|155027.7|154937.7|155024.5|154934.5|155031.9|154941.9|155018.6|154928.6|31
1653978670000|2022-05-31 06:31:10|155024.4|154934.4|155026.2|154936.2|155028.3|154938.3|155024.1|154934.1|33
1653978680000|2022-05-31 06:31:20|155027.4|154937.4|155034.5|154944.5|155039.8|154949.8|155027.2|154937.2|32
1653978690000|2022-05-31 06:31:30|155034.8|154944.8|155032.3|154942.3|155035|154945|155032.3|154942.3|25
1653978700000|2022-05-31 06:31:40|155032.5|154942.5|155034.2|154944.2|155035.6|154945.6|155031.6|154941.6|25
1653978710000|2022-05-31 06:31:50|155034.7|154944.7|155032.9|154942.9|155034.7|154944.7|155032.1|154942.1|24
1653978720000|2022-05-31 06:32:00|155033.1|154943.1|155024|154934|155033.1|154943.1|155024|154934|20
1653978730000|2022-05-31 06:32:10|155023.7|154933.7|155026.8|154936.8|155036.6|154946.6|155023.7|154933.7|26
1653978740000|2022-05-31 06:32:20|155027.2|154937.2|155021.4|154931.4|155027.9|154937.9|155021.2|154931.2|23
1653978750000|2022-05-31 06:32:30|155020.7|154930.7|155033.4|154943.4|155035|154945|155020.5|154930.5|27
1653978760000|2022-05-31 06:32:40|155037|154947|155030.2|154940.2|155037|154947|155029.5|154939.5|27
1653978770000|2022-05-31 06:32:50|155030.1|154940.1|155033.1|154943.1|155040.7|154950.7|155030.1|154940.1|26
1653978780000|2022-05-31 06:33:00|155032.9|154942.9|155031.1|154941.1|155035.9|154945.9|155029.1|154939.1|21
1653978790000|2022-05-31 06:33:10|155032.9|154942.9|155028.5|154938.5|155045.1|154955.1|155027.7|154937.7|33
1653978800000|2022-05-31 06:33:20|155028.3|154938.3|155033.9|154943.9|155034|154944|155024.8|154934.8|23
1653978810000|2022-05-31 06:33:30|155033.6|154943.6|155037|154947|155037.8|154947.8|155033.6|154943.6|11
1653978820000|2022-05-31 06:33:40|155036.7|154946.7|155036.9|154946.9|155038.1|154948.1|155035.4|154945.4|11
1653978830000|2022-05-31 06:33:50|155035.5|154945.5|155034.7|154944.7|155041.2|154951.2|155033|154943|15
1653978840000|2022-05-31 06:34:00|155034.2|154944.2|155035|154945|155035|154945|155034|154944|9
1653978850000|2022-05-31 06:34:10|155035.2|154945.2|155034.8|154944.8|155035.2|154945.2|155034.8|154944.8|5
1653978860000|2022-05-31 06:34:20|155034.6|154944.6|155036.7|154946.7|155038.8|154948.8|155034.6|154944.6|14
1653978870000|2022-05-31 06:34:30|155036.9|154946.9|155040.4|154950.4|155040.9|154950.9|155036.1|154946.1|22
1653978880000|2022-05-31 06:34:40|155040.5|154950.5|155040.8|154950.8|155042.7|154952.7|155039.7|154949.7|20
1653978890000|2022-05-31 06:34:50|155040.1|154950.1|155035.7|154945.7|155041.6|154951.6|155033.9|154943.9|16
1653978900000|2022-05-31 06:35:00|155035.8|154945.8|155030.6|154940.6|155040.6|154950.6|155030.5|154940.5|18
1653978910000|2022-05-31 06:35:10|155030.3|154940.3|155051.8|154961.8|155053.2|154963.2|155029.8|154939.8|25
1653978920000|2022-05-31 06:35:20|155052.1|154962.1|155057.2|154967.2|155057.2|154967.2|155048.7|154958.7|25
1653978930000|2022-05-31 06:35:30|155057.1|154967.1|155076.5|154986.5|155078.7|154988.7|155056.7|154966.7|18
1653978940000|2022-05-31 06:35:40|155078.8|154988.8|155104|155014|155106.8|155016.8|155078.8|154988.8|31
1653978950000|2022-05-31 06:35:50|155103.4|155013.4|155107.4|155017.4|155107.4|155017.4|155102.4|155012.4|19
1653978960000|2022-05-31 06:36:00|155108.2|155018.2|155129|155039|155132|155042|155107.9|155017.9|28
1653978970000|2022-05-31 06:36:10|155128.4|155038.4|155129.3|155039.3|155131.4|155041.4|155126.9|155036.9|18
1653978980000|2022-05-31 06:36:20|155129.4|155039.4|155127|155037|155130.6|155040.6|155124.9|155034.9|19
1653978990000|2022-05-31 06:36:30|155126.6|155036.6|155147.7|155057.7|155147.7|155057.7|155126.2|155036.2|19
1653979000000|2022-05-31 06:36:40|155147.8|155057.8|155151.9|155061.9|155152.5|155062.5|155145.5|155055.5|25
1653979010000|2022-05-31 06:36:50|155151.8|155061.8|155152.9|155062.9|155154.7|155064.7|155151.8|155061.8|16
1653979020000|2022-05-31 06:37:00|155153.7|155063.7|155150.4|155060.4|155154.1|155064.1|155149.4|155059.4|15
1653979030000|2022-05-31 06:37:10|155150.9|155060.9|155205.5|155115.5|155205.5|155115.5|155150.9|155060.9|14
1653979040000|2022-05-31 06:37:20|155206.5|155116.5|155210.6|155120.6|155216.9|155126.9|155205.5|155115.5|17
1653979050000|2022-05-31 06:37:30|155211.8|155121.8|155239.4|155149.4|155239.4|155149.4|155210.3|155120.3|23
1653979060000|2022-05-31 06:37:40|155260.8|155170.8|155282.5|155192.5|155292.4|155202.4|155260.8|155170.8|24
1653979070000|2022-05-31 06:37:50|155283.2|155193.2|155283.5|155193.5|155319.8|155210.5|155271.1|155169|32
1653979080000|2022-05-31 06:38:00|155280.6|155190.6|155312.5|155182.5|155313.9|155203.2|155280.6|155174.1|30
1653979090000|2022-05-31 06:38:10|155312.8|155182.8|155311.7|155221.7|155318.6|155228.6|155291.6|155182.4|29
1653979100000|2022-05-31 06:38:20|155312.1|155222.1|155303.3|155213.3|155316|155226|155301.4|155211.4|23
1653979110000|2022-05-31 06:38:30|155299.4|155209.4|155306.8|155216.8|155309.3|155219.3|155299.4|155209.4|31
1653979120000|2022-05-31 06:38:40|155308.8|155218.8|155312.5|155222.5|155312.6|155222.6|155301.7|155211.7|30
1653979130000|2022-05-31 06:38:50|155311.9|155221.9|155317.2|155227.2|155319.3|155229.3|155308.4|155218.4|30
1653979140000|2022-05-31 06:39:00|155339.3|155249.3|155357.3|155267.3|155357.6|155267.6|155339.3|155249.3|34
1653979150000|2022-05-31 06:39:10|155356.9|155266.9|155357.7|155267.7|155358|155268|155351.5|155261.5|32
1653979160000|2022-05-31 06:39:20|155358|155268|155383.1|155293.1|155383.8|155293.8|155356.7|155266.7|29
1653979170000|2022-05-31 06:39:30|155383.5|155293.5|155386.6|155296.6|155386.9|155296.9|155383.3|155293.3|19
1653979180000|2022-05-31 06:39:40|155386.3|155296.3|155386.5|155296.5|155386.5|155296.5|155384.6|155294.6|17
1653979190000|2022-05-31 06:39:50|155386.7|155296.7|155356.5|155266.5|155386.7|155296.7|155356.3|155266.3|23
1653979200000|2022-05-31 06:40:00|155356.8|155266.8|155356.3|155266.3|155357.4|155267.4|155351.8|155261.8|33
1653979210000|2022-05-31 06:40:10|155357.4|155267.4|155356.8|155266.8|155358|155268|155356.4|155266.4|23
1653979220000|2022-05-31 06:40:20|155357.8|155267.8|155359.3|155269.3|155365.3|155275.3|155355.9|155265.9|28
1653979230000|2022-05-31 06:40:30|155359.6|155269.6|155367.8|155277.8|155369.7|155279.7|155356.5|155266.5|24
1653979240000|2022-05-31 06:40:40|155368|155278|155354.6|155264.6|155368.5|155278.5|155344.7|155254.7|32
1653979250000|2022-05-31 06:40:50|155357.5|155267.5|155353.5|155263.5|155361.3|155271.3|155350.7|155260.7|27
1653979260000|2022-05-31 06:41:00|155353.8|155263.8|155351.2|155261.2|155354.6|155264.6|155351.2|155261.2|25
1653979270000|2022-05-31 06:41:10|155351.7|155261.7|155355.7|155265.7|155360.6|155270.6|155346.9|155256.9|25
1653979280000|2022-05-31 06:41:20|155348|155258|155349.6|155259.6|155350.6|155260.6|155346.4|155256.4|26
1653979290000|2022-05-31 06:41:30|155349.5|155259.5|155264.1|155174.1|155349.7|155259.7|155263.8|155173.8|21
1653979300000|2022-05-31 06:41:40|155270.8|155180.8|155279.4|155189.4|155279.4|155189.4|155264.5|155174.5|39
1653979310000|2022-05-31 06:41:50|155278.4|155188.4|155279.1|155189.1|155293.2|155203.2|155277.3|155187.3|37
1653979320000|2022-05-31 06:42:00|155278.3|155188.3|155286.3|155196.3|155296.2|155206.2|155262.9|155172.9|34
1653979330000|2022-05-31 06:42:10|155288.1|155198.1|155285.9|155195.9|155288.9|155198.9|155273.7|155183.7|33
1653979340000|2022-05-31 06:42:20|155280.5|155190.5|155288.9|155198.9|155296.3|155206.3|155279.9|155189.9|27
1653979350000|2022-05-31 06:42:30|155287.7|155197.7|155295.4|155205.4|155295.4|155205.4|155282.9|155192.9|34
1653979360000|2022-05-31 06:42:40|155296.8|155206.8|155293.5|155203.5|155300.1|155210.1|155290.4|155200.4|32
1653979370000|2022-05-31 06:42:50|155294.5|155204.5|155301.6|155211.6|155301.6|155211.6|155291.9|155201.9|27
1653979380000|2022-05-31 06:43:00|155301.8|155211.8|155296.5|155206.5|155301.8|155211.8|155294.1|155204.1|19
1653979390000|2022-05-31 06:43:10|155296.1|155206.1|155293.1|155203.1|155298.2|155208.2|155292.7|155202.7|26
1653979400000|2022-05-31 06:43:20|155292.9|155202.9|155294.8|155204.8|155297.3|155207.3|155292.9|155202.9|22
1653979410000|2022-05-31 06:43:30|155294.2|155204.2|155320.4|155230.4|155321.2|155231.2|155293.8|155203.8|16
1653979420000|2022-05-31 06:43:40|155320.3|155230.3|155314.2|155224.2|155321.7|155231.7|155310.8|155220.8|29
1653979430000|2022-05-31 06:43:50|155315.5|155225.5|155296.4|155206.4|155316.1|155226.1|155296.4|155206.4|23
1653979440000|2022-05-31 06:44:00|155296.8|155206.8|155296.5|155206.5|155299.3|155209.3|155296.2|155206.2|23
1653979450000|2022-05-31 06:44:10|155296.6|155206.6|155312.7|155222.7|155313.6|155223.6|155295.4|155205.4|20
1653979460000|2022-05-31 06:44:20|155314.5|155224.5|155313.2|155223.2|155318|155228|155312.2|155222.2|23
1653979470000|2022-05-31 06:44:30|155312.8|155222.8|155295.4|155205.4|155312.8|155222.8|155290.9|155200.9|34
1653979480000|2022-05-31 06:44:40|155295.7|155205.7|155252.9|155162.9|155299.1|155209.1|155252.9|155162.9|34
1653979490000|2022-05-31 06:44:50|155248|155158|155243.3|155153.3|155249.1|155159.1|155239.8|155149.8|33
1653979500000|2022-05-31 06:45:00|155248.5|155158.5|155266.2|155176.2|155270.4|155180.4|155240.2|155150.2|34
1653979510000|2022-05-31 06:45:10|155265.3|155175.3|155279.6|155189.6|155289.4|155199.4|155265.3|155175.3|34
1653979520000|2022-05-31 06:45:20|155278.9|155188.9|155282|155192|155284.4|155194.4|155277.9|155187.9|34
1653979530000|2022-05-31 06:45:30|155280.9|155190.9|155331.6|155241.6|155346|155256|155280.9|155190.9|37
1653979540000|2022-05-31 06:45:40|155330.4|155240.4|155337.9|155247.9|155337.9|155247.9|155304.6|155197.2|36
1653979550000|2022-05-31 06:45:50|155336.8|155246.8|155338.1|155248.1|155339.9|155249.9|155332|155242|35
1653979560000|2022-05-31 06:46:00|155338.6|155248.6|155322.7|155232.7|155339.1|155249.1|155321.9|155231.9|28
1653979570000|2022-05-31 06:46:10|155322.6|155232.6|155348.4|155258.4|155415.3|155305.8|155322.6|155232.6|32
1653979580000|2022-05-31 06:46:20|155377.5|155247.5|155428.4|155298.4|155432.1|155302.1|155377.5|155247.5|38
1653979590000|2022-05-31 06:46:30|155429.4|155299.4|155429.9|155299.9|155430.2|155300.2|155428|155298|32
1653979600000|2022-05-31 06:46:40|155429.2|155299.2|155422.4|155292.4|155436|155325.6|155401.5|155292.4|32
1653979610000|2022-05-31 06:46:50|155429.8|155299.8|155401.8|155311.8|155431.8|155312.8|155400.3|155297.6|24
1653979620000|2022-05-31 06:47:00|155402.4|155312.4|155402.6|155312.6|155413|155323|155399.2|155309.2|27
1653979630000|2022-05-31 06:47:10|155402|155312|155402.7|155312.7|155409.6|155319.6|155353.5|155263.5|38
1653979640000|2022-05-31 06:47:20|155403.9|155313.9|155394.5|155304.5|155410.1|155320.1|155390.3|155300.3|33
1653979650000|2022-05-31 06:47:30|155393|155303|155404.5|155314.5|155404.5|155314.5|155393|155303|34
1653979660000|2022-05-31 06:47:40|155403.5|155313.5|155404.1|155314.1|155408.5|155318.5|155399|155309|23
1653979670000|2022-05-31 06:47:50|155402.7|155312.7|155407.2|155317.2|155407.2|155317.2|155402.5|155312.5|31
1653979680000|2022-05-31 06:48:00|155407.6|155317.6|155387.7|155257.7|155412.3|155322.3|155362|155257.7|33
1653979690000|2022-05-31 06:48:10|155389.4|155259.4|155375.5|155285.5|155389.5|155285.8|155364.7|155259|38
1653979700000|2022-05-31 06:48:20|155373.8|155283.8|155405.2|155315.2|155437.4|155347.4|155373.8|155283.8|40
1653979710000|2022-05-31 06:48:30|155406.1|155316.1|155404.1|155314.1|155409.1|155319.1|155398.5|155308.5|33
1653979720000|2022-05-31 06:48:40|155405.3|155315.3|155409.1|155319.1|155427.4|155337.4|155404.6|155314.6|38
1653979730000|2022-05-31 06:48:50|155406.4|155316.4|155410|155320|155411.6|155321.6|155404.7|155314.7|23
1653979740000|2022-05-31 06:49:00|155409.6|155319.6|155408.1|155318.1|155416|155326|155408.1|155318.1|30
1653979750000|2022-05-31 06:49:10|155431.8|155341.8|155451.8|155361.8|155453.5|155363.5|155431.8|155341.8|30
1653979760000|2022-05-31 06:49:20|155452.4|155362.4|155502.8|155412.8|155507.7|155417.7|155449.7|155359.7|29
1653979770000|2022-05-31 06:49:30|155502.4|155412.4|155445.3|155355.3|155503.2|155413.2|155445.3|155355.3|36
1653979780000|2022-05-31 06:49:40|155446.1|155356.1|155449.5|155359.5|155473.2|155383.2|155446.1|155356.1|40
1653979790000|2022-05-31 06:49:50|155449.1|155359.1|155471.6|155381.6|155519.5|155429.5|155449|155359|34
1653979800000|2022-05-31 06:50:00|155471|155381|155473.1|155383.1|155476.2|155386.2|155470.3|155380.3|27
1653979810000|2022-05-31 06:50:10|155473.4|155383.4|155475|155385|155476|155386|155473.1|155383.1|24
1653979820000|2022-05-31 06:50:20|155474|155384|155470.5|155380.5|155474.2|155384.2|155461.5|155371.5|27
1653979830000|2022-05-31 06:50:30|155471.2|155381.2|155467.9|155377.9|155471.2|155381.2|155463.1|155373.1|31
1653979840000|2022-05-31 06:50:40|155467.6|155377.6|155483.6|155393.6|155484.6|155394.6|155467.6|155377.6|35
1653979850000|2022-05-31 06:50:50|155483.7|155393.7|155484.1|155394.1|155486.5|155396.5|155481.2|155391.2|33
1653979860000|2022-05-31 06:51:00|155485.2|155395.2|155470.8|155380.8|155485.2|155395.2|155465|155375|33
1653979870000|2022-05-31 06:51:10|155467.7|155377.7|155467.4|155377.4|155469|155379|155463.8|155373.8|35
1653979880000|2022-05-31 06:51:20|155468.4|155378.4|155468.4|155378.4|155469.6|155379.6|155465.9|155375.9|25
1653979890000|2022-05-31 06:51:30|155468.2|155378.2|155470.8|155380.8|155472.5|155382.5|155466.9|155376.9|23
1653979900000|2022-05-31 06:51:40|155472.2|155382.2|155463.1|155373.1|155472.5|155382.5|155463.1|155373.1|33
1653979910000|2022-05-31 06:51:50|155463.3|155373.3|155467|155377|155470.4|155380.4|155463.3|155373.3|19
1653979920000|2022-05-31 06:52:00|155467.4|155377.4|155463.7|155373.7|155469.1|155379.1|155460.4|155370.4|35
1653979930000|2022-05-31 06:52:10|155464.4|155374.4|155463.8|155373.8|155466.4|155376.4|155462.4|155372.4|35
1653979940000|2022-05-31 06:52:20|155464.6|155374.6|155467.7|155377.7|155469|155379|155463.6|155373.6|32
1653979950000|2022-05-31 06:52:30|155468.2|155378.2|155466.4|155376.4|155475.2|155385.2|155465.6|155375.6|29
1653979960000|2022-05-31 06:52:40|155470.9|155380.9|155501.9|155411.9|155502.2|155412.2|155459|155369|36
1653979970000|2022-05-31 06:52:50|155501.1|155411.1|155500.9|155410.9|155505.3|155415.3|155500.8|155410.8|29
1653979980000|2022-05-31 06:53:00|155499.6|155409.6|155502.9|155412.9|155505|155415|155499.3|155409.3|22
1653979990000|2022-05-31 06:53:10|155497.7|155407.7|155488.7|155398.7|155499.5|155409.5|155483.8|155393.8|30
1653980000000|2022-05-31 06:53:20|155491.5|155401.5|155495.6|155405.6|155506.7|155416.7|155491.3|155401.3|36
1653980010000|2022-05-31 06:53:30|155490.5|155400.5|155514.7|155424.7|155520.2|155430.2|155487.1|155397.1|35
1653980020000|2022-05-31 06:53:40|155516.8|155426.8|155503.1|155413.1|155522.8|155432.8|155501.3|155411.3|29
1653980030000|2022-05-31 06:53:50|155502.7|155412.7|155506.2|155416.2|155510.3|155420.3|155499.9|155409.9|22
1653980040000|2022-05-31 06:54:00|155505.6|155415.6|155503.6|155413.6|155507.2|155417.2|155501|155411|18
1653980050000|2022-05-31 06:54:10|155503.8|155413.8|155471.9|155381.9|155507.9|155417.9|155471.8|155381.8|26
1653980060000|2022-05-31 06:54:20|155469.1|155379.1|155468.5|155378.5|155480.6|155390.6|155461|155371|35
1653980070000|2022-05-31 06:54:30|155467.6|155377.6|155463.2|155373.2|155470.1|155380.1|155460.3|155370.3|30
1653980080000|2022-05-31 06:54:40|155462.7|155372.7|155461|155371|155462.7|155372.7|155459.9|155369.9|24
1653980090000|2022-05-31 06:54:50|155460.9|155370.9|155475.6|155385.6|155477.6|155387.6|155460.4|155370.4|35
1653980100000|2022-05-31 06:55:00|155476.1|155386.1|155482.9|155392.9|155483|155393|155472|155382|29
1653980110000|2022-05-31 06:55:10|155483.2|155393.2|155473.4|155383.4|155483.5|155393.5|155473.4|155383.4|28
1653980120000|2022-05-31 06:55:20|155473.9|155383.9|155474.7|155384.7|155474.7|155384.7|155468|155378|33
1653980130000|2022-05-31 06:55:30|155473.9|155383.9|155477.2|155387.2|155478.1|155388.1|155471.9|155381.9|35
1653980140000|2022-05-31 06:55:40|155474.8|155384.8|155512.8|155422.8|155516.8|155426.8|155470.7|155380.7|35
1653980150000|2022-05-31 06:55:50|155512.6|155422.6|155471.3|155381.3|155520.6|155430.6|155468.5|155378.5|38
1653980160000|2022-05-31 06:56:00|155500.1|155410.1|155471.4|155381.4|155515.8|155425.8|155466.9|155376.9|35
1653980170000|2022-05-31 06:56:10|155462.3|155372.3|155471.8|155381.8|155477.5|155387.5|155461.5|155371.5|31
1653980180000|2022-05-31 06:56:20|155473.7|155383.7|155475.4|155385.4|155489.2|155399.2|155470.7|155380.7|29
1653980190000|2022-05-31 06:56:30|155479.9|155389.9|155479|155389|155480.3|155390.3|155475.4|155385.4|33
1653980200000|2022-05-31 06:56:40|155478.7|155388.7|155478.5|155388.5|155479.1|155389.1|155474|155384|27
1653980210000|2022-05-31 06:56:50|155479.8|155389.8|155478.3|155388.3|155481.7|155391.7|155476.1|155386.1|27
1653980220000|2022-05-31 06:57:00|155473.7|155383.7|155476.1|155386.1|155476.5|155386.5|155469.1|155379.1|33
1653980230000|2022-05-31 06:57:10|155475.9|155385.9|155520.4|155430.4|155520.4|155430.4|155470.1|155380.1|31
1653980240000|2022-05-31 06:57:20|155516.5|155426.5|155557.2|155467.2|155563.4|155473.4|155507.8|155417.8|37
1653980250000|2022-05-31 06:57:30|155549.6|155459.6|155563.5|155473.5|155566.5|155476.5|155549.6|155459.6|30
1653980260000|2022-05-31 06:57:40|155564.9|155474.9|155570.4|155480.4|155570.4|155480.4|155562.5|155472.5|19
1653980270000|2022-05-31 06:57:50|155569.7|155479.7|155564.2|155474.2|155569.7|155479.7|155558.8|155468.8|26
1653980280000|2022-05-31 06:58:00|155565.6|155475.6|155541.8|155451.8|155568.7|155475.6|155539.2|155438.7|30
1653980290000|2022-05-31 06:58:10|155543.5|155453.5|155527.7|155437.7|155554.7|155455.4|155503.5|155413.5|30
1653980300000|2022-05-31 06:58:20|155530|155440|155551.9|155421.9|155558.4|155445.1|155515.9|155414|15
1653980310000|2022-05-31 06:58:30|155555.5|155425.5|155543.3|155413.3|155555.5|155425.5|155543.3|155413.3|15
1653980320000|2022-05-31 06:58:40|155542.6|155412.6|155526|155436|155547.6|155439.2|155526|155412.4|17
1653980330000|2022-05-31 06:58:50|155527.3|155437.3|155524.9|155434.9|155532|155442|155522|155432|19
1653980340000|2022-05-31 06:59:00|155524.8|155434.8|155526.2|155436.2|155529.8|155439.8|155524.2|155434.2|21
1653980350000|2022-05-31 06:59:10|155523.4|155433.4|155523.6|155433.6|155528.8|155438.8|155516.5|155426.5|11
1653980360000|2022-05-31 06:59:20|155519.8|155429.8|155514.4|155424.4|155522.4|155432.4|155511.7|155421.7|12
1653980370000|2022-05-31 06:59:30|155508|155418|155510.9|155420.9|155517.1|155427.1|155505|155415|7
1653980380000|2022-05-31 06:59:40|155511.8|155421.8|155514.9|155424.9|155521.4|155431.4|155511.6|155421.6|13
1653980390000|2022-05-31 06:59:50|155513.4|155423.4|155519.8|155429.8|155525.5|155435.5|155510|155420|31
1653980400000|2022-05-31 07:00:00|155525.1|155435.1|155517.1|155427.1|155525.1|155435.1|155515.8|155425.8|34
1653980410000|2022-05-31 07:00:10|155517.3|155427.3|155519.1|155429.1|155522.2|155432.2|155516|155426|25
1653980420000|2022-05-31 07:00:20|155518.5|155428.5|155518.2|155428.2|155523.2|155433.2|155515.9|155425.9|25
1653980430000|2022-05-31 07:00:30|155514.7|155424.7|155523|155433|155524.7|155434.7|155514.7|155424.7|35
1653980440000|2022-05-31 07:00:40|155524.4|155434.4|155522.7|155432.7|155524.4|155434.4|155515.5|155425.5|30
1653980450000|2022-05-31 07:00:50|155522.3|155432.3|155463.4|155373.4|155528.6|155438.6|155460.8|155370.8|27
1653980460000|2022-05-31 07:01:00|155463.2|155373.2|155466.3|155376.3|155471|155381|155454.6|155364.6|35
1653980470000|2022-05-31 07:01:10|155466|155376|155455.9|155365.9|155467.1|155377.1|155455.1|155365.1|33
1653980480000|2022-05-31 07:01:20|155457.3|155367.3|155425.4|155335.4|155461.3|155371.3|155423.2|155333.2|37
1653980490000|2022-05-31 07:01:30|155428|155338|155383.3|155293.3|155433.1|155343.1|155383.2|155293.2|38
1653980500000|2022-05-31 07:01:40|155385.8|155295.8|155413.9|155323.9|155420.9|155330.9|155360.5|155270.5|37
1653980510000|2022-05-31 07:01:50|155410|155320|155421.1|155331.1|155425.8|155335.8|155410|155320|21
1653980520000|2022-05-31 07:02:00|155415.3|155325.3|155414|155324|155424.4|155334.4|155411.4|155321.4|29
1653980530000|2022-05-31 07:02:10|155414.9|155324.9|155424.3|155334.3|155426.7|155336.7|155411.4|155321.4|28
1653980540000|2022-05-31 07:02:20|155429.1|155339.1|155423|155333|155429.1|155339.1|155410.3|155320.3|22
1653980550000|2022-05-31 07:02:30|155424.1|155334.1|155416.3|155326.3|155424.1|155334.1|155409|155319|31
1653980560000|2022-05-31 07:02:40|155414.6|155324.6|155418.7|155328.7|155419.8|155329.8|155409.7|155319.7|14
1653980570000|2022-05-31 07:02:50|155418.5|155328.5|155405.4|155315.4|155419.1|155329.1|155386.7|155296.7|36
1653980580000|2022-05-31 07:03:00|155405|155315|155412.4|155322.4|155420.1|155330.1|155405|155315|33
1653980590000|2022-05-31 07:03:10|155412|155322|155411.8|155321.8|155414.6|155324.6|155410.7|155320.7|28
1653980600000|2022-05-31 07:03:20|155412.3|155322.3|155402.5|155312.5|155412.5|155322.5|155399.1|155309.1|33
1653980610000|2022-05-31 07:03:30|155405.4|155315.4|155406.5|155316.5|155411|155321|155403.3|155313.3|35
1653980620000|2022-05-31 07:03:40|155406.4|155316.4|155400.7|155310.7|155407|155317|155397.6|155307.6|34
1653980630000|2022-05-31 07:03:50|155401.1|155311.1|155403.3|155313.3|155408.2|155318.2|155395.2|155305.2|29
1653980640000|2022-05-31 07:04:00|155413.4|155323.4|155404.2|155314.2|155413.4|155323.4|155401.9|155311.9|28
1653980650000|2022-05-31 07:04:10|155403.8|155313.8|155421.3|155331.3|155428.2|155338.2|155403.3|155313.3|28
1653980660000|2022-05-31 07:04:20|155423.2|155333.2|155464.3|155374.3|155467.4|155377.4|155421|155331|19
1653980670000|2022-05-31 07:04:30|155466.5|155376.5|155464.4|155374.4|155467.2|155377.2|155457.9|155367.9|27
1653980680000|2022-05-31 07:04:40|155454.7|155364.7|155459.5|155369.5|155467.6|155377.6|155454.7|155364.7|11
1653980690000|2022-05-31 07:04:50|155459|155369|155466.2|155376.2|155466.8|155376.8|155459|155369|20
1653980700000|2022-05-31 07:05:00|155466.6|155376.6|155467.9|155377.9|155471|155381|155464.2|155374.2|32
1653980710000|2022-05-31 07:05:10|155469.5|155379.5|155465.5|155375.5|155470.3|155380.3|155462.7|155372.7|13
1653980720000|2022-05-31 07:05:20|155467.7|155377.7|155466.5|155376.5|155469.8|155379.8|155463|155373|17
1653980730000|2022-05-31 07:05:30|155464.5|155374.5|155476.4|155386.4|155478.2|155388.2|155461.6|155371.6|27
1653980740000|2022-05-31 07:05:40|155474.2|155384.2|155472.1|155382.1|155476.8|155386.8|155472.1|155382.1|17
1653980750000|2022-05-31 07:05:50|155472.7|155382.7|155473.3|155383.3|155476.6|155386.6|155467.4|155377.4|29
1653980760000|2022-05-31 07:06:00|155471.7|155381.7|155510.1|155420.1|155512.9|155422.9|155463.9|155373.9|36
1653980770000|2022-05-31 07:06:10|155514.7|155424.7|155554.3|155464.3|155554.4|155464.4|155508|155418|31
1653980780000|2022-05-31 07:06:20|155549.4|155459.4|155542.9|155452.9|155550.5|155460.5|155540.9|155450.9|28
1653980790000|2022-05-31 07:06:30|155543.7|155453.7|155542.5|155452.5|155544.2|155454.2|155522.7|155432.7|28
1653980800000|2022-05-31 07:06:40|155540.5|155450.5|155563.2|155473.2|155567.3|155477.3|155540.5|155450.5|28
1653980810000|2022-05-31 07:06:50|155564.3|155474.3|155659.1|155569.1|155659.1|155569.1|155560.2|155470.2|22
1653980820000|2022-05-31 07:07:00|155654|155564|155658.2|155568.2|155658.5|155568.5|155646.8|155556.8|37
1653980830000|2022-05-31 07:07:10|155658.8|155568.8|155650.2|155560.2|155658.8|155568.8|155644.9|155554.9|36
1653980840000|2022-05-31 07:07:20|155651.2|155561.2|155639|155549|155651.7|155561.7|155639|155549|35
1653980850000|2022-05-31 07:07:30|155639.1|155549.1|155581.1|155491.1|155639.3|155549.3|155580.1|155490.1|33
1653980860000|2022-05-31 07:07:40|155582.7|155492.7|155567.7|155477.7|155582.7|155492.7|155561.3|155471.3|27
1653980870000|2022-05-31 07:07:50|155568|155478|155568.3|155478.3|155577.9|155487.9|155568|155478|35
1653980880000|2022-05-31 07:08:00|155568.5|155478.5|155559.1|155469.1|155568.5|155478.5|155558|155468|30
1653980890000|2022-05-31 07:08:10|155559|155469|155548.7|155458.7|155559.6|155469.6|155544.5|155454.5|22
1653980900000|2022-05-31 07:08:20|155548.9|155458.9|155562.8|155472.8|155562.8|155472.8|155548.5|155458.5|29
1653980910000|2022-05-31 07:08:30|155560.8|155470.8|155552.1|155462.1|155595|155472.8|155551.2|155451.8|28
1653980920000|2022-05-31 07:08:40|155552.9|155462.9|155558.6|155468.6|155561.5|155471.5|155548|155458|32
1653980930000|2022-05-31 07:08:50|155558.4|155468.4|155559.3|155469.3|155589.3|155472|155553.7|155455.4|28
1653980940000|2022-05-31 07:09:00|155553.2|155463.2|155570.2|155480.2|155570.2|155480.2|155549.6|155459.6|30
1653980950000|2022-05-31 07:09:10|155563.2|155473.2|155553.2|155463.2|155566.4|155476.4|155548.4|155458.4|34
1653980960000|2022-05-31 07:09:20|155553.5|155463.5|155508.8|155418.8|155555.5|155465.5|155503.2|155413.2|32
1653980970000|2022-05-31 07:09:30|155510.4|155420.4|155445.9|155355.9|155510.4|155420.4|155435.9|155345.9|31
1653980980000|2022-05-31 07:09:40|155441.9|155351.9|155447.8|155357.8|155448.3|155358.3|155439.1|155349.1|18
1653980990000|2022-05-31 07:09:50|155444.6|155354.6|155439.2|155349.2|155445.7|155355.7|155439.2|155349.2|17
1653981000000|2022-05-31 07:10:00|155441|155351|155445|155355|155449.8|155359.8|155440.4|155350.4|29
1653981010000|2022-05-31 07:10:10|155444.3|155354.3|155448.9|155358.9|155454.3|155364.3|155439.2|155349.2|29
1653981020000|2022-05-31 07:10:20|155449.4|155359.4|155471.3|155381.3|155475.7|155385.7|155448.3|155358.3|31
1653981030000|2022-05-31 07:10:30|155471.6|155381.6|155455.1|155365.1|155471.6|155381.6|155445.5|155355.5|34
1653981040000|2022-05-31 07:10:40|155453.1|155363.1|155444.9|155354.9|155456.3|155366.3|155434.3|155344.3|36
1653981050000|2022-05-31 07:10:50|155445.6|155355.6|155442.8|155352.8|155446|155356|155438.4|155348.4|23
1653981060000|2022-05-31 07:11:00|155440.5|155350.5|155435.1|155345.1|155444.8|155354.8|155435.1|155345.1|26
1653981070000|2022-05-31 07:11:10|155435|155345|155413.3|155323.3|155437|155347|155413.3|155323.3|31
1653981080000|2022-05-31 07:11:20|155416.1|155326.1|155431.5|155341.5|155434.4|155344.4|155416.1|155326.1|31
1653981090000|2022-05-31 07:11:30|155430.1|155340.1|155423.7|155333.7|155430.5|155340.5|155421.3|155331.3|33
1653981100000|2022-05-31 07:11:40|155423.9|155333.9|155435|155345|155438.3|155348.3|155423.2|155333.2|36
1653981110000|2022-05-31 07:11:50|155427.9|155337.9|155449.7|155359.7|155460|155370|155427.9|155337.9|35
1653981120000|2022-05-31 07:12:00|155448.8|155358.8|155446.6|155356.6|155454|155364|155433.2|155343.2|36
1653981130000|2022-05-31 07:12:10|155446.9|155356.9|155447.8|155357.8|155455.4|155365.4|155441.9|155351.9|32
1653981140000|2022-05-31 07:12:20|155448.8|155358.8|155450.9|155360.9|155456.7|155366.7|155447|155357|32
1653981150000|2022-05-31 07:12:30|155450.1|155360.1|155464.3|155374.3|155466.2|155376.2|155442.4|155352.4|32
1653981160000|2022-05-31 07:12:40|155460.8|155370.8|155470.6|155380.6|155473.4|155383.4|155439.4|155349.4|34
1653981170000|2022-05-31 07:12:50|155470.8|155380.8|155469.1|155379.1|155474.9|155384.9|155467.2|155377.2|29
1653981180000|2022-05-31 07:13:00|155467.4|155377.4|155478.2|155388.2|155484.4|155394.4|155467.4|155377.4|24
1653981190000|2022-05-31 07:13:10|155477.7|155387.7|155478.1|155388.1|155483.1|155393.1|155471.9|155381.9|28
1653981200000|2022-05-31 07:13:20|155477.1|155387.1|155511.8|155421.8|155520.5|155430.5|155477.1|155387.1|25
1653981210000|2022-05-31 07:13:30|155510.8|155420.8|155530.3|155440.3|155535.1|155445.1|155510.8|155420.8|31
1653981220000|2022-05-31 07:13:40|155538.1|155448.1|155550.5|155460.5|155563|155473|155533.3|155443.3|35
1653981230000|2022-05-31 07:13:50|155550.7|155460.7|155544.8|155454.8|155551.7|155461.7|155542.5|155452.5|34
1653981240000|2022-05-31 07:14:00|155548.3|155458.3|155536.6|155446.6|155548.3|155458.3|155534.7|155444.7|25
1653981250000|2022-05-31 07:14:10|155530.2|155440.2|155538.8|155448.8|155543.9|155453.9|155527.7|155437.7|28
1653981260000|2022-05-31 07:14:20|155535.1|155445.1|155543.6|155453.6|155544.4|155454.4|155530.1|155440.1|34
1653981270000|2022-05-31 07:14:30|155543.8|155453.8|155540.6|155450.6|155543.8|155453.8|155540|155450|23
1653981280000|2022-05-31 07:14:40|155541.6|155451.6|155542.9|155452.9|155546.9|155456.9|155540.8|155450.8|21
1653981290000|2022-05-31 07:14:50|155543.5|155453.5|155551.2|155461.2|155558.4|155468.4|155541.9|155451.9|29
1653981300000|2022-05-31 07:15:00|155551.5|155461.5|155535.4|155445.4|155551.5|155461.5|155528.9|155438.9|18
1653981310000|2022-05-31 07:15:10|155535.9|155445.9|155527|155437|155535.9|155445.9|155516.5|155426.5|33
1653981320000|2022-05-31 07:15:20|155523.3|155433.3|155520.8|155430.8|155534.6|155444.6|155512.5|155422.5|33
1653981330000|2022-05-31 07:15:30|155519.2|155429.2|155525.9|155435.9|155525.9|155435.9|155518.1|155428.1|22
1653981340000|2022-05-31 07:15:40|155525.3|155435.3|155526.6|155436.6|155528.3|155438.3|155522.2|155432.2|18
1653981350000|2022-05-31 07:15:50|155526.8|155436.8|155525.7|155435.7|155526.8|155436.8|155524.1|155434.1|10
1653981360000|2022-05-31 07:16:00|155526.3|155436.3|155558.7|155468.7|155560.2|155470.2|155526.3|155436.3|32
1653981370000|2022-05-31 07:16:10|155562.5|155472.5|155548|155458|155562.5|155472.5|155547.4|155457.4|35
1653981380000|2022-05-31 07:16:20|155548.7|155458.7|155566.9|155476.9|155595|155505|155547.9|155457.9|31
1653981390000|2022-05-31 07:16:30|155563.6|155473.6|155579|155489|155585.1|155495.1|155559.2|155469.2|36
1653981400000|2022-05-31 07:16:40|155579.4|155489.4|155590.4|155500.4|155592|155502|155577.2|155487.2|37
1653981410000|2022-05-31 07:16:50|155591.2|155501.2|155650.1|155560.1|155650.1|155560.1|155583.7|155493.7|37
1653981420000|2022-05-31 07:17:00|155653.5|155563.5|155658.4|155568.4|155658.4|155568.4|155650.3|155560.3|33
1653981430000|2022-05-31 07:17:10|155659.1|155569.1|155651.7|155561.7|155659.1|155569.1|155651.4|155561.4|30
1653981440000|2022-05-31 07:17:20|155652.8|155562.8|155643.5|155553.5|155653.3|155563.3|155643.5|155553.5|31
1653981450000|2022-05-31 07:17:30|155641.2|155551.2|155652.9|155562.9|155654.7|155564.7|155636.9|155546.9|38
1653981460000|2022-05-31 07:17:40|155653.5|155563.5|155649.1|155559.1|155656.4|155566.4|155644.2|155554.2|32
1653981470000|2022-05-31 07:17:50|155649.3|155559.3|155652.4|155562.4|155652.8|155562.8|155639.7|155549.7|36
1653981480000|2022-05-31 07:18:00|155655.9|155565.9|155636.4|155546.4|155656.9|155566.9|155636.4|155546.4|37
1653981490000|2022-05-31 07:18:10|155635.6|155545.6|155635.8|155545.8|155637.1|155547.1|155631|155541|34
1653981500000|2022-05-31 07:18:20|155640.3|155550.3|155639.9|155549.9|155664.8|155567.3|155632.7|155534.8|35
1653981510000|2022-05-31 07:18:30|155639.6|155549.6|155645.8|155555.8|155650.9|155560.9|155639.6|155549.6|31
1653981520000|2022-05-31 07:18:40|155645.7|155555.7|155653.1|155563.1|155653.1|155563.1|155639.5|155549.5|31
1653981530000|2022-05-31 07:18:50|155648.8|155558.8|155635|155545|155651.4|155561.4|155629.8|155539.8|37
1653981540000|2022-05-31 07:19:00|155640.9|155550.9|155620.7|155530.7|155642|155552|155614.2|155524.2|39
1653981550000|2022-05-31 07:19:10|155639|155549|155625.8|155535.8|155639|155549|155618.1|155528.1|35
1653981560000|2022-05-31 07:19:20|155625.3|155535.3|155642.6|155552.6|155645|155555|155620.7|155530.7|34
1653981570000|2022-05-31 07:19:30|155644.3|155554.3|155651|155561|155654.3|155564.3|155636|155546|35
1653981580000|2022-05-31 07:19:40|155648.5|155558.5|155684.3|155594.3|155686.6|155596.6|155633.6|155543.6|37
1653981590000|2022-05-31 07:19:50|155682.8|155592.8|155674|155584|155682.8|155592.8|155666|155576|35
1653981600000|2022-05-31 07:20:00|155673.5|155583.5|155680.7|155590.7|155683|155593|155672.7|155582.7|36
1653981610000|2022-05-31 07:20:10|155680.9|155590.9|155680.2|155590.2|155682|155592|155677.8|155587.8|30
1653981620000|2022-05-31 07:20:20|155680.8|155590.8|155654.3|155564.3|155680.8|155590.8|155652.8|155562.8|35
1653981630000|2022-05-31 07:20:30|155654.1|155564.1|155649|155559|155656.3|155566.3|155642.5|155552.5|33
1653981640000|2022-05-31 07:20:40|155649.6|155559.6|155648.8|155558.8|155649.9|155559.9|155640.7|155550.7|35
1653981650000|2022-05-31 07:20:50|155648.9|155558.9|155650.5|155560.5|155658.3|155568.3|155645.6|155555.6|25
1653981660000|2022-05-31 07:21:00|155654|155564|155623.5|155533.5|155655.3|155565.3|155621.1|155531.1|36
1653981670000|2022-05-31 07:21:10|155623.6|155533.6|155648.6|155558.6|155648.6|155558.6|155623.6|155533.6|34
1653981680000|2022-05-31 07:21:20|155644.1|155554.1|155631.8|155541.8|155651.6|155561.6|155631.8|155541.8|37
1653981690000|2022-05-31 07:21:30|155637.7|155547.7|155647.1|155557.1|155651.4|155561.4|155636.5|155546.5|38
1653981700000|2022-05-31 07:21:40|155646.4|155556.4|155645.4|155555.4|155652.7|155562.7|155630.1|155540.1|38
1653981710000|2022-05-31 07:21:50|155645.7|155555.7|155640|155550|155645.9|155555.9|155637.7|155547.7|35
1653981720000|2022-05-31 07:22:00|155645.5|155555.5|155639.3|155549.3|155646.1|155556.1|155634.4|155544.4|31
1653981730000|2022-05-31 07:22:10|155638.7|155548.7|155648.8|155558.8|155649.8|155559.8|155638.7|155548.7|31
1653981740000|2022-05-31 07:22:20|155649|155559|155648.4|155558.4|155651.7|155561.7|155643.8|155553.8|33
1653981750000|2022-05-31 07:22:30|155649|155559|155682.9|155592.9|155685.3|155595.3|155649|155559|28
1653981760000|2022-05-31 07:22:40|155679.4|155589.4|155683.3|155593.3|155683.3|155593.3|155678.5|155588.5|20
1653981770000|2022-05-31 07:22:50|155682.6|155592.6|155733.9|155643.9|155742.6|155652.6|155681.6|155591.6|26
1653981780000|2022-05-31 07:23:00|155733.7|155643.7|155724|155634|155733.7|155643.7|155722.5|155632.5|28
1653981790000|2022-05-31 07:23:10|155721.4|155631.4|155734.7|155644.7|155734.9|155644.9|155720.7|155630.7|27
1653981800000|2022-05-31 07:23:20|155734.4|155644.4|155699|155609|155734.4|155644.4|155697.6|155607.6|36
1653981810000|2022-05-31 07:23:30|155694.6|155604.6|155701.5|155611.5|155706.3|155616.3|155693.9|155603.9|29
1653981820000|2022-05-31 07:23:40|155701|155611|155703.8|155613.8|155708.9|155618.9|155700.5|155610.5|28
1653981830000|2022-05-31 07:23:50|155703.3|155613.3|155717.3|155627.3|155717.5|155627.5|155703.3|155613.3|28
1653981840000|2022-05-31 07:24:00|155717.7|155627.7|155716.1|155626.1|155719.7|155629.7|155713.7|155623.7|32
1653981850000|2022-05-31 07:24:10|155716.8|155626.8|155716.9|155626.9|155719.1|155629.1|155713|155623|28
1653981860000|2022-05-31 07:24:20|155717.7|155627.7|155709.9|155619.9|155717.7|155627.7|155709.7|155619.7|29
1653981870000|2022-05-31 07:24:30|155711.5|155621.5|155698.8|155608.8|155711.5|155621.5|155693.9|155603.9|34
1653981880000|2022-05-31 07:24:40|155697.8|155607.8|155698.1|155608.1|155699.1|155609.1|155690.2|155600.2|26
1653981890000|2022-05-31 07:24:50|155698.5|155608.5|155695.2|155605.2|155698.5|155608.5|155694.8|155604.8|22
1653981900000|2022-05-31 07:25:00|155694.7|155604.7|155682.8|155592.8|155698.5|155608.5|155680.5|155590.5|31
1653981910000|2022-05-31 07:25:10|155684.4|155594.4|155705.6|155615.6|155705.6|155615.6|155684.4|155594.4|28
1653981920000|2022-05-31 07:25:20|155705|155615|155710.3|155620.3|155718.3|155628.3|155702.5|155612.5|24
1653981930000|2022-05-31 07:25:30|155711.1|155621.1|155720.2|155630.2|155729.8|155639.8|155707.3|155617.3|34
1653981940000|2022-05-31 07:25:40|155720.3|155630.3|155700.7|155610.7|155721.2|155631.2|155699|155609|31
1653981950000|2022-05-31 07:25:50|155698.6|155608.6|155693.4|155603.4|155698.6|155608.6|155689.6|155599.6|30
1653981960000|2022-05-31 07:26:00|155694.5|155604.5|155699.2|155609.2|155705.5|155615.5|155692.5|155602.5|28
1653981970000|2022-05-31 07:26:10|155698.6|155608.6|155698.2|155608.2|155699.8|155609.8|155698.2|155608.2|16
1653981980000|2022-05-31 07:26:20|155697.8|155607.8|155700.5|155610.5|155701.9|155611.9|155696|155606|22
1653981990000|2022-05-31 07:26:30|155701.2|155611.2|155707.2|155617.2|155707.2|155617.2|155695.9|155605.9|28
1653982000000|2022-05-31 07:26:40|155704.6|155614.6|155707.7|155617.7|155709.1|155619.1|155698.3|155608.3|23
1653982010000|2022-05-31 07:26:50|155715.2|155625.2|155739.3|155649.3|155743.2|155653.2|155715.2|155625.2|36
1653982020000|2022-05-31 07:27:00|155738.6|155648.6|155730.8|155640.8|155739|155649|155730.3|155640.3|35
1653982030000|2022-05-31 07:27:10|155733.4|155643.4|155727.8|155637.8|155733.4|155643.4|155723.8|155633.8|32
1653982040000|2022-05-31 07:27:20|155727.9|155637.9|155729.4|155639.4|155730.6|155640.6|155717.6|155627.6|32
1653982050000|2022-05-31 07:27:30|155729.2|155639.2|155718.1|155628.1|155733.5|155643.5|155716.9|155626.9|38
1653982060000|2022-05-31 07:27:40|155718.4|155628.4|155712.2|155622.2|155720.6|155630.6|155709.4|155619.4|26
1653982070000|2022-05-31 07:27:50|155711.4|155621.4|155703.6|155613.6|155719.1|155629.1|155702.6|155612.6|26
1653982080000|2022-05-31 07:28:00|155705.2|155615.2|155723|155633|155723|155633|155702.6|155612.6|32
1653982090000|2022-05-31 07:28:10|155724.1|155634.1|155718.9|155628.9|155725.2|155635.2|155718.9|155628.9|24
1653982100000|2022-05-31 07:28:20|155717.9|155627.9|155708.7|155618.7|155719.5|155629.5|155704.7|155614.7|25
1653982110000|2022-05-31 07:28:30|155707|155617|155719.3|155629.3|155719.3|155629.3|155703.8|155613.8|25
1653982120000|2022-05-31 07:28:40|155716.7|155626.7|155713|155623|155717.4|155627.4|155708.9|155618.9|27
1653982130000|2022-05-31 07:28:50|155712.2|155622.2|155720|155630|155720.3|155630.3|155711.3|155621.3|24
1653982140000|2022-05-31 07:29:00|155714.2|155624.2|155713|155623|155716|155626|155711.2|155621.2|26
1653982150000|2022-05-31 07:29:10|155716|155626|155714.6|155624.6|155717.5|155627.5|155710.7|155620.7|29
1653982160000|2022-05-31 07:29:20|155715.1|155625.1|155717.6|155627.6|155723.2|155633.2|155710.9|155620.9|33
1653982170000|2022-05-31 07:29:30|155716.8|155626.8|155720|155630|155727.7|155637.7|155714.2|155624.2|31
1653982180000|2022-05-31 07:29:40|155721|155631|155722.8|155632.8|155723.7|155633.7|155711.7|155621.7|32
1653982190000|2022-05-31 07:29:50|155720.3|155630.3|155719.4|155629.4|155720.5|155630.5|155714.8|155624.8|24
1653982200000|2022-05-31 07:30:00|155718.5|155628.5|155714.8|155624.8|155730.4|155640.4|155711.7|155621.7|33
1653982210000|2022-05-31 07:30:10|155714|155624|155704.8|155614.8|155714.9|155624.9|155704.6|155614.6|29
1653982220000|2022-05-31 07:30:20|155708.3|155618.3|155716.5|155626.5|155720.2|155630.2|155705.2|155615.2|32
1653982230000|2022-05-31 07:30:30|155716.3|155626.3|155719.7|155629.7|155720.6|155630.6|155715.2|155625.2|23
1653982240000|2022-05-31 07:30:40|155719|155629|155711.4|155621.4|155720.6|155630.6|155710.6|155620.6|26
1653982250000|2022-05-31 07:30:50|155711.2|155621.2|155714.2|155624.2|155715.7|155625.7|155711.2|155621.2|27
1653982260000|2022-05-31 07:31:00|155714.3|155624.3|155725.7|155635.7|155731.1|155641.1|155714.3|155624.3|36
1653982270000|2022-05-31 07:31:10|155724.8|155634.8|155723.2|155633.2|155732.5|155642.5|155721.4|155631.4|30
1653982280000|2022-05-31 07:31:20|155719.3|155629.3|155748.8|155658.8|155749.2|155659.2|155716.2|155626.2|31
1653982290000|2022-05-31 07:31:30|155749.1|155659.1|155756.1|155666.1|155760.2|155670.2|155747.5|155657.5|29
1653982300000|2022-05-31 07:31:40|155756.6|155666.6|155754.3|155664.3|155758.9|155668.9|155754.3|155664.3|13
1653982310000|2022-05-31 07:31:50|155754.7|155664.7|155762.8|155672.8|155770.5|155680.5|155754.7|155664.7|31
1653982320000|2022-05-31 07:32:00|155763.1|155673.1|155763.6|155673.6|155769.7|155679.7|155762.5|155672.5|26
1653982330000|2022-05-31 07:32:10|155763.5|155673.5|155761.8|155671.8|155763.5|155673.5|155752.6|155662.6|30
1653982340000|2022-05-31 07:32:20|155760.8|155670.8|155769.3|155679.3|155769.3|155679.3|155758.2|155668.2|29
1653982350000|2022-05-31 07:32:30|155769.1|155679.1|155740.6|155650.6|155769.1|155679.1|155734.6|155644.6|34
1653982360000|2022-05-31 07:32:40|155740.5|155650.5|155739.5|155649.5|155743.8|155653.8|155736|155646|22
1653982370000|2022-05-31 07:32:50|155737.4|155647.4|155740.4|155650.4|155744.2|155654.2|155733.7|155643.7|23
1653982380000|2022-05-31 07:33:00|155740.7|155650.7|155744.4|155654.4|155751.8|155661.8|155738.5|155648.5|27
1653982390000|2022-05-31 07:33:10|155744.2|155654.2|155732.4|155642.4|155745.5|155655.5|155732.4|155642.4|28
1653982400000|2022-05-31 07:33:20|155733|155643|155693.1|155603.1|155737|155647|155689.8|155599.8|29
1653982410000|2022-05-31 07:33:30|155692.8|155602.8|155693.5|155603.5|155697|155607|155692.7|155602.7|25
1653982420000|2022-05-31 07:33:40|155692.8|155602.8|155673.9|155583.9|155695.3|155605.3|155673.9|155583.9|27
1653982430000|2022-05-31 07:33:50|155673.7|155583.7|155667.3|155577.3|155674.8|155584.8|155667.3|155577.3|13
1653982440000|2022-05-31 07:34:00|155668.2|155578.2|155701.2|155611.2|155708.8|155618.8|155667.9|155577.9|20
1653982450000|2022-05-31 07:34:10|155698.5|155608.5|155729.3|155639.3|155733|155643|155698.4|155608.4|22
1653982460000|2022-05-31 07:34:20|155730.8|155640.8|155747|155657|155753.5|155663.5|155722.3|155632.3|28
1653982470000|2022-05-31 07:34:30|155747.1|155657.1|155754.7|155664.7|155761.9|155671.9|155742.1|155652.1|35
1653982480000|2022-05-31 07:34:40|155755.7|155665.7|155756.3|155666.3|155763.4|155673.4|155746.7|155656.7|21
1653982490000|2022-05-31 07:34:50|155756.5|155666.5|155756.4|155666.4|155769|155679|155756.4|155666.4|25
1653982500000|2022-05-31 07:35:00|155756.7|155666.7|155757.1|155667.1|155759.5|155669.5|155754.3|155664.3|25
1653982510000|2022-05-31 07:35:10|155757.2|155667.2|155752.6|155662.6|155757.5|155667.5|155752.1|155662.1|29
1653982520000|2022-05-31 07:35:20|155752.4|155662.4|155744.4|155654.4|155753.6|155663.6|155743|155653|32
1653982530000|2022-05-31 07:35:30|155743.9|155653.9|155774.4|155684.4|155776|155686|155740.2|155650.2|23
1653982540000|2022-05-31 07:35:40|155781|155691|155770|155680|155781|155691|155767.8|155677.8|26
1653982550000|2022-05-31 07:35:50|155769.8|155679.8|155722.5|155632.5|155769.8|155679.8|155719.7|155629.7|31
1653982560000|2022-05-31 07:36:00|155722.9|155632.9|155722.9|155632.9|155723.7|155633.7|155720.9|155630.9|24
1653982570000|2022-05-31 07:36:10|155724.5|155634.5|155713.5|155623.5|155724.8|155634.8|155713.5|155623.5|29
1653982580000|2022-05-31 07:36:20|155713.3|155623.3|155706.1|155616.1|155714.3|155624.3|155694|155604|32
1653982590000|2022-05-31 07:36:30|155707.5|155617.5|155699.3|155609.3|155712.8|155622.8|155696.5|155606.5|31
1653982600000|2022-05-31 07:36:40|155699.4|155609.4|155690.8|155600.8|155704|155614|155689.9|155599.9|29
1653982610000|2022-05-31 07:36:50|155690.7|155600.7|155689.8|155599.8|155691.7|155601.7|155686.5|155596.5|26
1653982620000|2022-05-31 07:37:00|155691.6|155601.6|155656.3|155566.3|155691.6|155601.6|155651.2|155561.2|34
1653982630000|2022-05-31 07:37:10|155656.6|155566.6|155664|155574|155664|155574|155655.1|155565.1|21
1653982640000|2022-05-31 07:37:20|155663.1|155573.1|155670|155580|155670.4|155580.4|155659.6|155569.6|22
1653982650000|2022-05-31 07:37:30|155664.7|155574.7|155711.8|155621.8|155721.4|155631.4|155664.7|155574.7|38
1653982660000|2022-05-31 07:37:40|155712.6|155622.6|155713.9|155623.9|155715.8|155625.8|155712.6|155622.6|18
1653982670000|2022-05-31 07:37:50|155712.6|155622.6|155728.8|155638.8|155728.8|155638.8|155708.9|155618.9|30
1653982680000|2022-05-31 07:38:00|155725.9|155635.9|155722.9|155632.9|155729.6|155639.6|155715|155625|35
1653982690000|2022-05-31 07:38:10|155723.9|155633.9|155772.3|155682.3|155777.3|155687.3|155715.9|155625.9|31
1653982700000|2022-05-31 07:38:20|155770.6|155680.6|155773.6|155683.6|155780.6|155690.6|155768.2|155678.2|21
1653982710000|2022-05-31 07:38:30|155779|155689|155779.3|155689.3|155782.6|155692.6|155776.3|155686.3|18
1653982720000|2022-05-31 07:38:40|155779.6|155689.6|155777.8|155687.8|155781.3|155691.3|155776|155686|17
1653982730000|2022-05-31 07:38:50|155777.9|155687.9|155786|155696|155786|155696|155772.5|155682.5|20
1653982740000|2022-05-31 07:39:00|155784.5|155694.5|155759.1|155669.1|155799.8|155709.8|155755.6|155665.6|26
1653982750000|2022-05-31 07:39:10|155757.8|155667.8|155782.9|155692.9|155782.9|155692.9|155757.5|155667.5|15
1653982760000|2022-05-31 07:39:20|155781.6|155691.6|155795.3|155705.3|155799.8|155709.8|155781.6|155691.6|27
1653982770000|2022-05-31 07:39:30|155795.4|155705.4|155802.3|155712.3|155804.7|155714.7|155795.1|155705.1|18
1653982780000|2022-05-31 07:39:40|155800.7|155710.7|155802.7|155712.7|155806.5|155716.5|155799.4|155709.4|24
1653982790000|2022-05-31 07:39:50|155802.6|155712.6|155834.1|155744.1|155834.1|155744.1|155800.6|155710.6|19
1653982800000|2022-05-31 07:40:00|155834.3|155744.3|155837.5|155747.5|155840.9|155750.9|155799.1|155709.1|33
1653982810000|2022-05-31 07:40:10|155844.3|155754.3|155841.7|155751.7|155845.9|155755.9|155834.1|155744.1|21
1653982820000|2022-05-31 07:40:20|155838.5|155748.5|155869.8|155779.8|155872.9|155782.9|155837.9|155747.9|20
1653982830000|2022-05-31 07:40:30|155873.1|155783.1|155868.7|155778.7|155874.7|155784.7|155868.1|155778.1|21
1653982840000|2022-05-31 07:40:40|155867.1|155777.1|155873.9|155783.9|155873.9|155783.9|155857|155767|26
1653982850000|2022-05-31 07:40:50|155868.5|155778.5|155862|155772|155869.9|155779.9|155862|155772|24
1653982860000|2022-05-31 07:41:00|155861.3|155771.3|155922.2|155832.2|155927.9|155837.9|155861.3|155771.3|21
1653982870000|2022-05-31 07:41:10|155917.9|155827.9|155909|155819|155920.6|155830.6|155898.9|155808.9|33
1653982880000|2022-05-31 07:41:20|155909.6|155819.6|155970.8|155880.8|155983.5|155893.5|155909|155819|30
1653982890000|2022-05-31 07:41:30|155972.9|155882.9|155972.6|155882.6|155975.8|155885.8|155969.8|155879.8|18
1653982900000|2022-05-31 07:41:40|155973.7|155883.7|155975.3|155885.3|155975.7|155885.7|155972.3|155882.3|9
1653982910000|2022-05-31 07:41:50|155974|155884|155974.6|155884.6|155981.4|155891.4|155965.7|155875.7|16
1653982920000|2022-05-31 07:42:00|155976.2|155886.2|155974.1|155884.1|155976.3|155886.3|155970|155880|14
1653982930000|2022-05-31 07:42:10|155972.1|155882.1|155984.2|155894.2|155984.2|155894.2|155967.2|155877.2|16
1653982940000|2022-05-31 07:42:20|155987.2|155897.2|155989.5|155899.5|155998.4|155908.4|155986|155896|29
1653982950000|2022-05-31 07:42:30|155990.3|155900.3|156014.1|155924.1|156038.4|155948.4|155979.9|155889.9|38
1653982960000|2022-05-31 07:42:40|156013.9|155923.9|155987|155897|156014.3|155924.3|155985.7|155895.7|32
1653982970000|2022-05-31 07:42:50|155991|155901|155974.3|155884.3|156016.9|155926.9|155970.3|155880.3|27
1653982980000|2022-05-31 07:43:00|155974|155884|155976.9|155886.9|155977.5|155887.5|155969.9|155879.9|23
1653982990000|2022-05-31 07:43:10|155977.8|155887.8|155980.7|155890.7|155980.7|155890.7|155973.3|155883.3|30
1653983000000|2022-05-31 07:43:20|155980.5|155890.5|155998.4|155908.4|155999.6|155909.6|155973.3|155883.3|24
1653983010000|2022-05-31 07:43:30|155997.5|155907.5|156003.8|155913.8|156005.5|155915.5|155997.5|155907.5|27
1653983020000|2022-05-31 07:43:40|156004.7|155914.7|156007.6|155917.6|156018.5|155928.5|156004.7|155914.7|22
1653983030000|2022-05-31 07:43:50|156005.8|155915.8|156002.2|155912.2|156010.7|155920.7|155999.8|155909.8|18
1653983040000|2022-05-31 07:44:00|156001.6|155911.6|156006.6|155916.6|156009.1|155919.1|156001.6|155911.6|22
1653983050000|2022-05-31 07:44:10|156007.3|155917.3|156006.6|155916.6|156011.3|155921.3|156004.8|155914.8|27
1653983060000|2022-05-31 07:44:20|156006.1|155916.1|156006.4|155916.4|156007.6|155917.6|156003.2|155913.2|26
1653983070000|2022-05-31 07:44:30|156004.2|155914.2|155989.5|155899.5|156005.8|155915.8|155986.9|155896.9|30
1653983080000|2022-05-31 07:44:40|155989.1|155899.1|155991.9|155901.9|155995.8|155905.8|155986.4|155896.4|27
1653983090000|2022-05-31 07:44:50|155990.8|155900.8|156008.3|155918.3|156008.3|155918.3|155990.8|155900.8|30
1653983100000|2022-05-31 07:45:00|156009|155919|156006.7|155916.7|156013.9|155923.9|156000.8|155910.8|33
1653983110000|2022-05-31 07:45:10|156006.4|155916.4|156015.7|155925.7|156019.8|155929.8|156006.4|155916.4|20
1653983120000|2022-05-31 07:45:20|156016.1|155926.1|156004|155914|156017|155927|156000.7|155910.7|26
1653983130000|2022-05-31 07:45:30|156004.3|155914.3|156010.5|155920.5|156024|155934|156004.3|155914.3|24
1653983140000|2022-05-31 07:45:40|156011|155921|156008|155918|156014.4|155924.4|156007.1|155917.1|27
1653983150000|2022-05-31 07:45:50|156007.2|155917.2|156007.1|155917.1|156010.8|155920.8|156007.1|155917.1|30
1653983160000|2022-05-31 07:46:00|156007.2|155917.2|156007.2|155917.2|156008.5|155918.5|156005.2|155915.2|11
1653983170000|2022-05-31 07:46:10|156006.6|155916.6|156009|155919|156013.4|155923.4|156005.9|155915.9|12
1653983180000|2022-05-31 07:46:20|156009.6|155919.6|156005.5|155915.5|156014.5|155924.5|156005.3|155915.3|23
1653983190000|2022-05-31 07:46:30|156006|155916|156004.2|155914.2|156015.3|155925.3|156002.3|155912.3|35
1653983200000|2022-05-31 07:46:40|156005.8|155915.8|156006.9|155916.9|156007.8|155917.8|156002.7|155912.7|33
1653983210000|2022-05-31 07:46:50|156006.2|155916.2|156008.7|155918.7|156008.7|155918.7|156004.1|155914.1|26
1653983220000|2022-05-31 07:47:00|156006.3|155916.3|156005.5|155915.5|156007.2|155917.2|155999.4|155909.4|29
1653983230000|2022-05-31 07:47:10|156006.2|155916.2|156020.8|155930.8|156022.8|155932.8|156005.3|155915.3|14
1653983240000|2022-05-31 07:47:20|156021.7|155931.7|156018.2|155928.2|156023.5|155933.5|156014|155924|19
1653983250000|2022-05-31 07:47:30|156017.6|155927.6|156014.1|155924.1|156017.6|155927.6|156009.7|155919.7|20
1653983260000|2022-05-31 07:47:40|156014|155924|156015.5|155925.5|156015.5|155925.5|156011.3|155921.3|19
1653983270000|2022-05-31 07:47:50|156014.8|155924.8|156012.6|155922.6|156014.8|155924.8|156012.2|155922.2|14
1653983280000|2022-05-31 07:48:00|156012.5|155922.5|156012.4|155922.4|156012.9|155922.9|156011.9|155921.9|14
1653983290000|2022-05-31 07:48:10|156013|155923|156016.5|155926.5|156016.8|155926.8|156012.7|155922.7|18
1653983300000|2022-05-31 07:48:20|156014.4|155924.4|156015.6|155925.6|156015.8|155925.8|156013.7|155923.7|15
1653983310000|2022-05-31 07:48:30|156015.9|155925.9|156013.8|155923.8|156015.9|155925.9|156011|155921|20
1653983320000|2022-05-31 07:48:40|156014.2|155924.2|156013.3|155923.3|156020.7|155930.7|156011.3|155921.3|23
1653983330000|2022-05-31 07:48:50|156013.1|155923.1|156012.6|155922.6|156015.3|155925.3|156012.1|155922.1|19
1653983340000|2022-05-31 07:49:00|156012.3|155922.3|156011.8|155921.8|156016.7|155926.7|156009.7|155919.7|23
1653983350000|2022-05-31 07:49:10|156012.1|155922.1|156016.7|155926.7|156018.2|155928.2|156012|155922|19
1653983360000|2022-05-31 07:49:20|156015.8|155925.8|156013.8|155923.8|156017.3|155927.3|156013.7|155923.7|21
1653983370000|2022-05-31 07:49:30|156014.2|155924.2|156015.9|155925.9|156018.9|155928.9|156014|155924|24
1653983380000|2022-05-31 07:49:40|156015.6|155925.6|156008.1|155918.1|156015.8|155925.8|156008.1|155918.1|26
1653983390000|2022-05-31 07:49:50|156012.8|155922.8|156014.5|155924.5|156015.3|155925.3|156007.7|155917.7|22
1653983400000|2022-05-31 07:50:00|156014.3|155924.3|155945.3|155855.3|156014.7|155924.7|155944.9|155854.9|25
1653983410000|2022-05-31 07:50:10|155947.4|155857.4|155934.2|155844.2|155947.4|155857.4|155927.6|155837.6|34
1653983420000|2022-05-31 07:50:20|155931.7|155841.7|155939.6|155849.6|155947.8|155857.8|155928.9|155838.9|37
1653983430000|2022-05-31 07:50:30|155947.5|155857.5|155947.6|155857.6|155953.2|155863.2|155936.8|155846.8|34
1653983440000|2022-05-31 07:50:40|155947.8|155857.8|155945|155855|155947.9|155857.9|155944.3|155854.3|26
1653983450000|2022-05-31 07:50:50|155944.7|155854.7|155945|155855|155946.6|155856.6|155943.3|155853.3|31
1653983460000|2022-05-31 07:51:00|155947.3|155857.3|155990.1|155900.1|155992.6|155902.6|155947.3|155857.3|33
1653983470000|2022-05-31 07:51:10|155990.6|155900.6|156000.4|155910.4|156002.6|155912.6|155987.4|155897.4|33
1653983480000|2022-05-31 07:51:20|155999.9|155909.9|155981.9|155891.9|156000.3|155910.3|155980.5|155890.5|29
1653983490000|2022-05-31 07:51:30|155981.5|155891.5|155987.9|155897.9|155988.1|155898.1|155981.5|155891.5|20
1653983500000|2022-05-31 07:51:40|155987.5|155897.5|155987|155897|155988.8|155898.8|155986.2|155896.2|19
1653983510000|2022-05-31 07:51:50|155987.1|155897.1|156004.7|155914.7|156008.2|155915.1|155984.7|155878.2|27
1653983520000|2022-05-31 07:52:00|156004.1|155914.1|155977.7|155887.7|156005.7|155915.7|155969.3|155879.3|33
1653983530000|2022-05-31 07:52:10|155978|155888|155973.8|155883.8|155981.2|155891.2|155968.5|155878.5|29
1653983540000|2022-05-31 07:52:20|155975.5|155885.5|155976.5|155886.5|155976.9|155886.9|155971.2|155881.2|24
1653983550000|2022-05-31 07:52:30|155975.3|155885.3|155972.1|155882.1|155977.6|155887.6|155970.4|155880.4|21
1653983560000|2022-05-31 07:52:40|155975.7|155885.7|155995.5|155905.5|155997.6|155907.6|155970.3|155880.3|16
1653983570000|2022-05-31 07:52:50|155995.3|155905.3|155993.3|155903.3|155999.5|155909.5|155990.3|155900.3|23
1653983580000|2022-05-31 07:53:00|155992.9|155902.9|155978.6|155888.6|155996.1|155906.1|155978.6|155888.6|22
1653983590000|2022-05-31 07:53:10|155983.3|155893.3|155970.2|155880.2|155995.6|155905.6|155968.3|155878.3|36
1653983600000|2022-05-31 07:53:20|155971.3|155881.3|155969|155879|155973|155883|155965.4|155875.4|32
1653983610000|2022-05-31 07:53:30|155968.9|155878.9|155972.5|155882.5|155978.4|155888.4|155968.9|155878.9|36
1653983620000|2022-05-31 07:53:40|155972.8|155882.8|155937.4|155847.4|155973.6|155883.6|155934.1|155844.1|35
1653983630000|2022-05-31 07:53:50|155939.2|155849.2|155860|155770|155942.9|155852.9|155854.1|155764.1|37
1653983640000|2022-05-31 07:54:00|155860.3|155770.3|155865.1|155775.1|155866.8|155776.8|155860.3|155770.3|30
1653983650000|2022-05-31 07:54:10|155864.2|155774.2|155860|155770|155864.2|155774.2|155855.4|155765.4|28
1653983660000|2022-05-31 07:54:20|155859|155769|155857.7|155767.7|155859.8|155769.8|155852.2|155762.2|27
1653983670000|2022-05-31 07:54:30|155858.6|155768.6|155857.3|155767.3|155867.5|155777.5|155857.3|155767.3|30
1653983680000|2022-05-31 07:54:40|155858.7|155768.7|155888.1|155758.1|155889.7|155780.1|155857.5|155758.1|30
1653983690000|2022-05-31 07:54:50|155887.5|155757.5|155868.1|155778.1|155887.5|155780.9|155857.4|155754.2|37
1653983700000|2022-05-31 07:55:00|155866.9|155776.9|155859|155769|155869.7|155779.7|155852.7|155762.7|36
1653983710000|2022-05-31 07:55:10|155860|155770|155883.4|155793.4|155893.2|155803.2|155859.1|155769.1|31
1653983720000|2022-05-31 07:55:20|155883.5|155793.5|155887.1|155797.1|155887.1|155797.1|155883.2|155793.2|29
1653983730000|2022-05-31 07:55:30|155885.5|155795.5|155886.1|155796.1|155888.7|155798.7|155884.4|155794.4|28
1653983740000|2022-05-31 07:55:40|155886.2|155796.2|155883.6|155793.6|155886.8|155796.8|155881.9|155791.9|27
1653983750000|2022-05-31 07:55:50|155882.9|155792.9|155889.3|155799.3|155892.1|155802.1|155882.1|155792.1|23
1653983760000|2022-05-31 07:56:00|155889.7|155799.7|155886.5|155796.5|155889.7|155799.7|155882.3|155792.3|33
1653983770000|2022-05-31 07:56:10|155885.7|155795.7|155882.9|155792.9|155887.2|155797.2|155879.9|155789.9|35
1653983780000|2022-05-31 07:56:20|155883.5|155793.5|155874.8|155784.8|155888.7|155798.7|155867.9|155777.9|30
1653983790000|2022-05-31 07:56:30|155874.4|155784.4|155870.1|155780.1|155874.4|155784.4|155869.4|155779.4|21
1653983800000|2022-05-31 07:56:40|155870.9|155780.9|155873.4|155783.4|155874.1|155784.1|155870.9|155780.9|19
1653983810000|2022-05-31 07:56:50|155873.5|155783.5|155872|155782|155873.6|155783.6|155870.8|155780.8|19
1653983820000|2022-05-31 07:57:00|155872.1|155782.1|155871.8|155781.8|155872.9|155782.9|155870.5|155780.5|18
1653983830000|2022-05-31 07:57:10|155872.1|155782.1|155872.6|155782.6|155874.2|155784.2|155868.6|155778.6|19
1653983840000|2022-05-31 07:57:20|155867.7|155777.7|155871.7|155781.7|155871.7|155781.7|155867.7|155777.7|14
1653983850000|2022-05-31 07:57:30|155871.5|155781.5|155824.9|155734.9|155871.5|155781.5|155818.5|155728.5|32
1653983860000|2022-05-31 07:57:40|155819.8|155729.8|155816.2|155726.2|155820.2|155730.2|155815.5|155725.5|27
1653983870000|2022-05-31 07:57:50|155816.3|155726.3|155817.5|155727.5|155819|155729|155816.3|155726.3|20
1653983880000|2022-05-31 07:58:00|155817.1|155727.1|155819|155729|155823|155733|155817.1|155727.1|16
1653983890000|2022-05-31 07:58:10|155818.2|155728.2|155813.9|155723.9|155818.2|155728.2|155811.1|155721.1|11
1653983900000|2022-05-31 07:58:20|155813.8|155723.8|155807.7|155717.7|155813.8|155723.8|155807.1|155717.1|20
1653983910000|2022-05-31 07:58:30|155808.2|155718.2|155808.4|155718.4|155810|155720|155807.3|155717.3|22
1653983920000|2022-05-31 07:58:40|155808.8|155718.8|155858.4|155768.4|155864.3|155774.3|155808.2|155718.2|28
1653983930000|2022-05-31 07:58:50|155860.7|155770.7|155871|155781|155872.7|155782.7|155858.4|155768.4|30
1653983940000|2022-05-31 07:59:00|155871.4|155781.4|155869.8|155779.8|155871.4|155781.4|155868.9|155778.9|12
1653983950000|2022-05-31 07:59:10|155869.3|155779.3|155867.6|155777.6|155870.9|155780.9|155866.6|155776.6|14
1653983960000|2022-05-31 07:59:20|155867.5|155777.5|155851.5|155761.5|155870|155780|155850.1|155760.1|29
1653983970000|2022-05-31 07:59:30|155850.1|155760.1|155859.5|155769.5|155860.6|155770.6|155849.7|155759.7|34
1653983980000|2022-05-31 07:59:40|155859.9|155769.9|155853|155763|155859.9|155769.9|155847.9|155757.9|39
1653983990000|2022-05-31 07:59:50|155852.9|155762.9|155854.5|155764.5|155856|155766|155850.5|155760.5|33
1653984000000|2022-05-31 08:00:00|155853.5|155763.5|155834.3|155744.3|155859.8|155769.8|155834.3|155744.3|38
1653984010000|2022-05-31 08:00:10|155833.8|155743.8|155829|155739|155836.9|155746.9|155822.1|155732.1|34
1653984020000|2022-05-31 08:00:20|155829.9|155739.9|155818.6|155728.6|155829.9|155739.9|155813.3|155723.3|38
1653984030000|2022-05-31 08:00:30|155820.1|155730.1|155817.6|155727.6|155821|155731|155813.4|155723.4|37
1653984040000|2022-05-31 08:00:40|155817.3|155727.3|155818|155728|155821.8|155731.8|155816.8|155726.8|27
1653984050000|2022-05-31 08:00:50|155818.3|155728.3|155819.8|155729.8|155820.4|155730.4|155817.6|155727.6|17
1653984060000|2022-05-31 08:01:00|155817.6|155727.6|155811.8|155721.8|155825.3|155735.3|155811.8|155721.8|34
1653984070000|2022-05-31 08:01:10|155812.7|155722.7|155771.2|155681.2|155819.4|155729.4|155770.1|155680.1|24
1653984080000|2022-05-31 08:01:20|155769.5|155679.5|155766.3|155676.3|155772.5|155682.5|155763.4|155673.4|21
1653984090000|2022-05-31 08:01:30|155767.1|155677.1|155766.2|155676.2|155769.6|155679.6|155764|155674|21
1653984100000|2022-05-31 08:01:40|155766.9|155676.9|155756.8|155666.8|155767.3|155677.3|155756.8|155666.8|23
1653984110000|2022-05-31 08:01:50|155756.9|155666.9|155756|155666|155775.3|155685.3|155753|155663|26
1653984120000|2022-05-31 08:02:00|155756.4|155666.4|155661.4|155571.4|155756.4|155666.4|155625.4|155535.4|35
1653984130000|2022-05-31 08:02:10|155658.7|155568.7|155617.3|155527.3|155666.1|155576.1|155616.9|155526.9|24
1653984140000|2022-05-31 08:02:20|155617|155527|155573.6|155483.6|155617|155527|155573.6|155483.6|36
1653984150000|2022-05-31 08:02:30|155573.7|155483.7|155632.9|155542.9|155634.8|155544.8|155571.1|155481.1|38
1653984160000|2022-05-31 08:02:40|155633.3|155543.3|155623.8|155533.8|155633.3|155543.3|155623.8|155533.8|34
1653984170000|2022-05-31 08:02:50|155623.2|155533.2|155651.7|155561.7|155657.6|155567.6|155614.6|155524.6|33
1653984180000|2022-05-31 08:03:00|155651.3|155561.3|155659.2|155569.2|155660.4|155570.4|155651.3|155561.3|29
1653984190000|2022-05-31 08:03:10|155658.8|155568.8|155657.7|155567.7|155659.5|155569.5|155656.3|155566.3|27
1653984200000|2022-05-31 08:03:20|155657.8|155567.8|155661|155571|155661.7|155571.7|155657.8|155567.8|26
1653984210000|2022-05-31 08:03:30|155660.7|155570.7|155655.4|155565.4|155660.7|155570.7|155654.5|155564.5|27
1653984220000|2022-05-31 08:03:40|155654.9|155564.9|155608.6|155518.6|155656|155566|155602.7|155512.7|32
1653984230000|2022-05-31 08:03:50|155606.9|155516.9|155607.1|155517.1|155607.5|155517.5|155602|155512|28
1653984240000|2022-05-31 08:04:00|155608.4|155518.4|155574.2|155484.2|155611.6|155521.6|155574.2|155484.2|38
1653984250000|2022-05-31 08:04:10|155566.7|155476.7|155554.9|155464.9|155566.7|155476.7|155551.1|155461.1|22
1653984260000|2022-05-31 08:04:20|155554.6|155464.6|155549.8|155459.8|155557.4|155467.4|155544.7|155454.7|19
1653984270000|2022-05-31 08:04:30|155551.7|155461.7|155548.9|155458.9|155551.7|155461.7|155538.8|155448.8|29
1653984280000|2022-05-31 08:04:40|155548.6|155458.6|155552.9|155462.9|155553.3|155463.3|155545.3|155455.3|17
1653984290000|2022-05-31 08:04:50|155549.3|155459.3|155546.3|155456.3|155550.7|155460.7|155542.2|155452.2|19
1653984300000|2022-05-31 08:05:00|155545.9|155455.9|155541.2|155451.2|155546.4|155456.4|155541.1|155451.1|15
1653984310000|2022-05-31 08:05:10|155542|155452|155535.6|155445.6|155586.7|155496.7|155534.9|155444.9|30
1653984320000|2022-05-31 08:05:20|155536.4|155446.4|155481.8|155391.8|155537.5|155447.5|155472|155382|40
1653984330000|2022-05-31 08:05:30|155478.7|155388.7|155522.5|155432.5|155529|155439|155478.7|155388.7|31
1653984340000|2022-05-31 08:05:40|155524.5|155434.5|155524|155434|155524.7|155434.7|155521.4|155431.4|23
1653984350000|2022-05-31 08:05:50|155524.4|155434.4|155566.8|155476.8|155579.7|155489.7|155524.4|155434.4|32
1653984360000|2022-05-31 08:06:00|155566|155476|155578.2|155488.2|155580.7|155490.7|155566|155476|32
1653984370000|2022-05-31 08:06:10|155576.2|155486.2|155570.6|155480.6|155580.1|155490.1|155564.3|155474.3|31
1653984380000|2022-05-31 08:06:20|155571.3|155481.3|155560.9|155470.9|155572.1|155482.1|155560.9|155470.9|25
1653984390000|2022-05-31 08:06:30|155562.2|155472.2|155566.3|155476.3|155566.7|155476.7|155561.8|155471.8|15
1653984400000|2022-05-31 08:06:40|155565.5|155475.5|155530.1|155440.1|155565.5|155475.5|155528|155438|35
1653984410000|2022-05-31 08:06:50|155531.4|155441.4|155529.8|155439.8|155536.2|155446.2|155526.1|155436.1|32
1653984420000|2022-05-31 08:07:00|155529.7|155439.7|155540|155450|155547|155457|155529.7|155439.7|22
1653984430000|2022-05-31 08:07:10|155540.8|155450.8|155567.3|155477.3|155579.9|155489.9|155532.6|155442.6|28
1653984440000|2022-05-31 08:07:20|155575.5|155485.5|155568.5|155478.5|155579.1|155489.1|155566.4|155476.4|28
1653984450000|2022-05-31 08:07:30|155568.4|155478.4|155560.5|155470.5|155568.4|155478.4|155557.8|155467.8|28
1653984460000|2022-05-31 08:07:40|155560.9|155470.9|155556|155466|155561.1|155471.1|155542.4|155452.4|32
1653984470000|2022-05-31 08:07:50|155557.3|155467.3|155544.9|155454.9|155557.9|155467.9|155536.5|155446.5|27
1653984480000|2022-05-31 08:08:00|155547.7|155457.7|155568.2|155478.2|155574.7|155484.7|155543.3|155453.3|34
1653984490000|2022-05-31 08:08:10|155568.7|155478.7|155537.9|155447.9|155573|155483|155537.9|155447.9|26
1653984500000|2022-05-31 08:08:20|155545.1|155455.1|155553.8|155463.8|155556|155466|155545.1|155455.1|31
1653984510000|2022-05-31 08:08:30|155552.6|155462.6|155553.3|155463.3|155557.2|155467.2|155549.2|155459.2|23
1653984520000|2022-05-31 08:08:40|155549|155459|155544.2|155454.2|155549|155459|155540.9|155450.9|21
1653984530000|2022-05-31 08:08:50|155543.4|155453.4|155579.7|155489.7|155579.7|155489.7|155540|155450|18
1653984540000|2022-05-31 08:09:00|155592.2|155502.2|155569.4|155479.4|155592.2|155502.2|155567.7|155477.7|33
1653984550000|2022-05-31 08:09:10|155570.6|155480.6|155569|155479|155572|155482|155569|155479|28
1653984560000|2022-05-31 08:09:20|155568.4|155478.4|155558.3|155468.3|155581.6|155491.6|155554.2|155464.2|26
1653984570000|2022-05-31 08:09:30|155556.8|155466.8|155557.6|155467.6|155560.5|155470.5|155555.5|155465.5|32
1653984580000|2022-05-31 08:09:40|155557.7|155467.7|155541|155451|155557.7|155467.7|155522.9|155432.9|34
1653984590000|2022-05-31 08:09:50|155540.9|155450.9|155535.2|155445.2|155541|155451|155531.9|155441.9|31
1653984600000|2022-05-31 08:10:00|155535.6|155445.6|155536.7|155446.7|155540.2|155450.2|155535.3|155445.3|25
1653984610000|2022-05-31 08:10:10|155536.8|155446.8|155535|155445|155537.9|155447.9|155535|155445|19
1653984620000|2022-05-31 08:10:20|155535.8|155445.8|155532.2|155442.2|155535.8|155445.8|155530.3|155440.3|25
1653984630000|2022-05-31 08:10:30|155532.1|155442.1|155537.5|155447.5|155540.8|155450.8|155530.8|155440.8|25
1653984640000|2022-05-31 08:10:40|155538.2|155448.2|155535.5|155445.5|155538.3|155448.3|155532.6|155442.6|24
1653984650000|2022-05-31 08:10:50|155536|155446|155534.1|155444.1|155536.2|155446.2|155534.1|155444.1|11
1653984660000|2022-05-31 08:11:00|155535.2|155445.2|155539.2|155449.2|155546.8|155456.8|155532.4|155442.4|30
1653984670000|2022-05-31 08:11:10|155542.6|155452.6|155526.6|155436.6|155542.8|155452.8|155521|155431|33
1653984680000|2022-05-31 08:11:20|155527.4|155437.4|155537.9|155447.9|155540.4|155450.4|155525.2|155435.2|33
1653984690000|2022-05-31 08:11:30|155538.3|155448.3|155535.4|155445.4|155538.8|155448.8|155535|155445|21
1653984700000|2022-05-31 08:11:40|155535.2|155445.2|155530.5|155440.5|155535.7|155445.7|155530.5|155440.5|26
1653984710000|2022-05-31 08:11:50|155529.9|155439.9|155546.2|155456.2|155553.9|155463.9|155528|155438|34
1653984720000|2022-05-31 08:12:00|155547|155457|155542|155452|155555.2|155465.2|155538.8|155448.8|20
1653984730000|2022-05-31 08:12:10|155538.2|155448.2|155463.2|155373.2|155549.4|155459.4|155461.7|155371.7|26
1653984740000|2022-05-31 08:12:20|155459.7|155369.7|155459.5|155369.5|155464.9|155374.9|155456.9|155366.9|27
1653984750000|2022-05-31 08:12:30|155459|155369|155463.5|155373.5|155464.3|155374.3|155456.6|155366.6|24
1653984760000|2022-05-31 08:12:40|155464.2|155374.2|155462.8|155372.8|155464.2|155374.2|155460.6|155370.6|37
1653984770000|2022-05-31 08:12:50|155464.3|155374.3|155459.3|155369.3|155464.5|155374.5|155457|155367|34
1653984780000|2022-05-31 08:13:00|155459.5|155369.5|155457.4|155367.4|155459.7|155369.7|155456.9|155366.9|28
1653984790000|2022-05-31 08:13:10|155458.9|155368.9|155455.2|155365.2|155462.8|155372.8|155454.6|155364.6|16
1653984800000|2022-05-31 08:13:20|155457.4|155367.4|155404.3|155314.3|155457.4|155367.4|155396.4|155306.4|27
1653984810000|2022-05-31 08:13:30|155403.5|155313.5|155404.9|155314.9|155405.1|155315.1|155402.1|155312.1|16
1653984820000|2022-05-31 08:13:40|155405.1|155315.1|155422.2|155332.2|155423.1|155333.1|155404.7|155314.7|21
1653984830000|2022-05-31 08:13:50|155422.5|155332.5|155458.1|155368.1|155462.3|155372.3|155419.2|155329.2|23
1653984840000|2022-05-31 08:14:00|155455.7|155365.7|155457|155367|155458.7|155368.7|155455.2|155365.2|28
1653984850000|2022-05-31 08:14:10|155456.7|155366.7|155454.3|155364.3|155462.5|155372.5|155454|155364|27
1653984860000|2022-05-31 08:14:20|155453.8|155363.8|155450.2|155360.2|155457.1|155367.1|155450.2|155360.2|21
1653984870000|2022-05-31 08:14:30|155451.1|155361.1|155460.3|155370.3|155460.3|155370.3|155450.7|155360.7|26
1653984880000|2022-05-31 08:14:40|155459.2|155369.2|155462.5|155372.5|155468.2|155378.2|155459.2|155369.2|25
1653984890000|2022-05-31 08:14:50|155464.8|155374.8|155450|155360|155464.8|155374.8|155445.2|155355.2|23
1653984900000|2022-05-31 08:15:00|155449.8|155359.8|155413.1|155323.1|155452.1|155362.1|155409.6|155319.6|27
1653984910000|2022-05-31 08:15:10|155417.4|155327.4|155406.6|155316.6|155417.4|155327.4|155406.6|155316.6|23
1653984920000|2022-05-31 08:15:20|155408|155318|155371.1|155281.1|155408|155318|155353|155263|26
1653984930000|2022-05-31 08:15:30|155376.6|155286.6|155366.2|155276.2|155379.3|155289.3|155363.9|155273.9|29
1653984940000|2022-05-31 08:15:40|155365.9|155275.9|155362.5|155272.5|155365.9|155275.9|155359.9|155269.9|23
1653984950000|2022-05-31 08:15:50|155363.2|155273.2|155361.8|155271.8|155364|155274|155361.8|155271.8|13
1653984960000|2022-05-31 08:16:00|155362.1|155272.1|155362.8|155272.8|155365.1|155275.1|155361.2|155271.2|23
1653984970000|2022-05-31 08:16:10|155362.9|155272.9|155360.9|155270.9|155364.2|155274.2|155359.5|155269.5|19
1653984980000|2022-05-31 08:16:20|155361|155271|155359.1|155269.1|155367.2|155277.2|155359.1|155269.1|22
1653984990000|2022-05-31 08:16:30|155359.4|155269.4|155363.6|155273.6|155363.6|155273.6|155359.4|155269.4|25
1653985000000|2022-05-31 08:16:40|155364.1|155274.1|155378.7|155288.7|155380.8|155290.8|155364.1|155274.1|33
1653985010000|2022-05-31 08:16:50|155379.1|155289.1|155366.1|155276.1|155379.1|155289.1|155363.4|155273.4|33
1653985020000|2022-05-31 08:17:00|155367.6|155277.6|155309.5|155219.5|155371|155281|155307.7|155217.7|22
1653985030000|2022-05-31 08:17:10|155308.8|155218.8|155309.9|155219.9|155310.5|155220.5|155308.6|155218.6|16
1653985040000|2022-05-31 08:17:20|155310|155220|155315.8|155225.8|155318.7|155228.7|155308.9|155218.9|15
1653985050000|2022-05-31 08:17:30|155317.4|155227.4|155318.7|155228.7|155320.7|155230.7|155312.2|155222.2|17
1653985060000|2022-05-31 08:17:40|155314.9|155224.9|155322.5|155232.5|155322.5|155232.5|155314.9|155224.9|21
1653985070000|2022-05-31 08:17:50|155321.8|155231.8|155322.7|155232.7|155323.2|155233.2|155319.8|155229.8|17
1653985080000|2022-05-31 08:18:00|155324.6|155234.6|155312|155222|155324.6|155234.6|155309.5|155219.5|30
1653985090000|2022-05-31 08:18:10|155312.3|155222.3|155311.7|155221.7|155315.6|155225.6|155310.4|155220.4|28
1653985100000|2022-05-31 08:18:20|155311.9|155221.9|155311.1|155221.1|155313.2|155223.2|155309.2|155219.2|26
1653985110000|2022-05-31 08:18:30|155312.2|155222.2|155312.4|155222.4|155312.8|155222.8|155311.5|155221.5|26
1653985120000|2022-05-31 08:18:40|155312.2|155222.2|155311.6|155221.6|155313.3|155223.3|155310|155220|19
1653985130000|2022-05-31 08:18:50|155311.5|155221.5|155311.5|155221.5|155313.8|155223.8|155311|155221|22
1653985140000|2022-05-31 08:19:00|155310.9|155220.9|155309.2|155219.2|155310.9|155220.9|155308.3|155218.3|10
1653985150000|2022-05-31 08:19:10|155314.9|155224.9|155319.5|155229.5|155319.5|155229.5|155313.4|155223.4|19
1653985160000|2022-05-31 08:19:20|155317.5|155227.5|155317.4|155227.4|155320.3|155230.3|155315.7|155225.7|26
1653985170000|2022-05-31 08:19:30|155317.2|155227.2|155330.8|155240.8|155332.9|155242.9|155317.2|155227.2|19
1653985180000|2022-05-31 08:19:40|155328.9|155238.9|155327.8|155237.8|155331.6|155241.6|155327.6|155237.6|22
1653985190000|2022-05-31 08:19:50|155328.5|155238.5|155321.7|155231.7|155329.2|155239.2|155315.7|155225.7|28
1653985200000|2022-05-31 08:20:00|155324|155234|155308.4|155218.4|155324|155234|155292.4|155202.4|31
1653985210000|2022-05-31 08:20:10|155304.5|155214.5|155315.8|155225.8|155316.8|155226.8|155304.5|155214.5|17
1653985220000|2022-05-31 08:20:20|155313|155223|155351.8|155261.8|155364|155274|155312.3|155222.3|25
1653985230000|2022-05-31 08:20:30|155354.7|155264.7|155335.8|155245.8|155355.7|155265.7|155328.8|155238.8|31
1653985240000|2022-05-31 08:20:40|155336.9|155246.9|155327.8|155237.8|155337.2|155247.2|155327.4|155237.4|18
1653985250000|2022-05-31 08:20:50|155328.5|155238.5|155334.9|155244.9|155346.4|155256.4|155328.5|155238.5|14
1653985260000|2022-05-31 08:21:00|155338.7|155248.7|155337.1|155247.1|155340.9|155250.9|155335.8|155245.8|12
1653985270000|2022-05-31 08:21:10|155332.9|155242.9|155329.8|155239.8|155344.3|155254.3|155329.8|155239.8|26
1653985280000|2022-05-31 08:21:20|155330.1|155240.1|155341.6|155251.6|155347|155257|155330.1|155240.1|28
1653985290000|2022-05-31 08:21:30|155343.7|155253.7|155347|155257|155350.5|155260.5|155335.3|155245.3|29
1653985300000|2022-05-31 08:21:40|155348|155258|155342.3|155252.3|155348|155258|155340.4|155250.4|28
1653985310000|2022-05-31 08:21:50|155343.6|155253.6|155336.2|155246.2|155346.6|155256.6|155330.5|155240.5|20
1653985320000|2022-05-31 08:22:00|155334.1|155244.1|155323.2|155233.2|155334.1|155244.1|155315.9|155225.9|23
1653985330000|2022-05-31 08:22:10|155323.4|155233.4|155320.4|155230.4|155328.3|155238.3|155320.3|155230.3|24
1653985340000|2022-05-31 08:22:20|155320.8|155230.8|155322.3|155232.3|155325.2|155235.2|155316.1|155226.1|24
1653985350000|2022-05-31 08:22:30|155322.2|155232.2|155317.5|155227.5|155322.2|155232.2|155313.6|155223.6|16
1653985360000|2022-05-31 08:22:40|155317.9|155227.9|155321.6|155231.6|155323.6|155233.6|155311.5|155221.5|12
1653985370000|2022-05-31 08:22:50|155322.5|155232.5|155317.2|155227.2|155322.5|155232.5|155316.6|155226.6|23
1653985380000|2022-05-31 08:23:00|155316.5|155226.5|155276.2|155186.2|155320.3|155230.3|155269.2|155179.2|22
1653985390000|2022-05-31 08:23:10|155278.7|155188.7|155278.7|155188.7|155289.5|155199.5|155273.8|155183.8|18
1653985400000|2022-05-31 08:23:20|155279.1|155189.1|155276.8|155186.8|155280.1|155190.1|155275.3|155185.3|12
1653985410000|2022-05-31 08:23:30|155277.3|155187.3|155280.7|155190.7|155285.4|155195.4|155276.2|155186.2|24
1653985420000|2022-05-31 08:23:40|155279.6|155189.6|155259.2|155169.2|155285.3|155195.3|155259.2|155169.2|24
1653985430000|2022-05-31 08:23:50|155262|155172|155262.1|155172.1|155270.7|155180.7|155249.4|155159.4|39
1653985440000|2022-05-31 08:24:00|155261.9|155171.9|155264.3|155174.3|155264.3|155174.3|155256.3|155166.3|33
1653985450000|2022-05-31 08:24:10|155264.4|155174.4|155260.7|155170.7|155265.1|155175.1|155260.2|155170.2|21
1653985460000|2022-05-31 08:24:20|155259|155169|155261.9|155171.9|155263|155173|155258.4|155168.4|25
1653985470000|2022-05-31 08:24:30|155291.7|155201.7|155344.9|155254.9|155353.4|155263.4|155291.7|155201.7|33
1653985480000|2022-05-31 08:24:40|155344.8|155254.8|155332.3|155242.3|155348.1|155258.1|155327.6|155237.6|33
1653985490000|2022-05-31 08:24:50|155333|155243|155345.6|155255.6|155363|155273|155329.9|155239.9|35
1653985500000|2022-05-31 08:25:00|155343|155253|155363.3|155273.3|155363.3|155273.3|155335.2|155245.2|35
1653985510000|2022-05-31 08:25:10|155361.6|155271.6|155410.5|155320.5|155422.6|155332.6|155349|155259|36
1653985520000|2022-05-31 08:25:20|155411|155321|155462|155372|155465.8|155375.8|155409|155319|38
1653985530000|2022-05-31 08:25:30|155470.1|155380.1|155444.1|155354.1|155475.9|155385.9|155442.2|155352.2|36
1653985540000|2022-05-31 08:25:40|155442.1|155352.1|155451.8|155361.8|155456.6|155366.6|155442.1|155352.1|24
1653985550000|2022-05-31 08:25:50|155451.4|155361.4|155452.4|155362.4|155454.4|155364.4|155447|155357|25
1653985560000|2022-05-31 08:26:00|155451.9|155361.9|155474.2|155384.2|155475.2|155385.2|155451.6|155361.6|37
1653985570000|2022-05-31 08:26:10|155475.1|155385.1|155471.5|155381.5|155477.2|155387.2|155461.4|155371.4|32
1653985580000|2022-05-31 08:26:20|155475.4|155385.4|155457.9|155367.9|155475.4|155385.4|155457.7|155367.7|27
1653985590000|2022-05-31 08:26:30|155458|155368|155457.9|155367.9|155461|155371|155457.6|155367.6|23
1653985600000|2022-05-31 08:26:40|155458.3|155368.3|155461.2|155371.2|155462.1|155372.1|155457.9|155367.9|23
1653985610000|2022-05-31 08:26:50|155461.1|155371.1|155457.5|155367.5|155462.5|155372.5|155457|155367|23
1653985620000|2022-05-31 08:27:00|155458.1|155368.1|155461.7|155371.7|155463.7|155373.7|155454.5|155364.5|25
1653985630000|2022-05-31 08:27:10|155462.3|155372.3|155463.6|155373.6|155463.6|155373.6|155459.5|155369.5|21
1653985640000|2022-05-31 08:27:20|155464|155374|155459.7|155369.7|155464.8|155374.8|155459.7|155369.7|14
1653985650000|2022-05-31 08:27:30|155459.9|155369.9|155472.1|155382.1|155473.2|155383.2|155455.9|155365.9|25
1653985660000|2022-05-31 08:27:40|155461.9|155371.9|155460.1|155370.1|155464.8|155374.8|155458.4|155368.4|10
1653985670000|2022-05-31 08:27:50|155473|155383|155460|155370|155473|155383|155459|155369|20
1653985680000|2022-05-31 08:28:00|155457.3|155367.3|155459.1|155369.1|155464.1|155374.1|155457.3|155367.3|20
1653985690000|2022-05-31 08:28:10|155461.9|155371.9|155463.3|155373.3|155463.4|155373.4|155451|155361|33
1653985700000|2022-05-31 08:28:20|155462.4|155372.4|155459.9|155369.9|155464.6|155374.6|155458|155368|27
1653985710000|2022-05-31 08:28:30|155459.8|155369.8|155460.1|155370.1|155461.4|155371.4|155458.8|155368.8|22
1653985720000|2022-05-31 08:28:40|155460.7|155370.7|155459.8|155369.8|155464.6|155374.6|155459.8|155369.8|18
1653985730000|2022-05-31 08:28:50|155459.9|155369.9|155458.9|155368.9|155465.4|155375.4|155455.4|155365.4|18
1653985740000|2022-05-31 08:29:00|155468.9|155378.9|155459.7|155369.7|155468.9|155378.9|155456.9|155366.9|22
1653985750000|2022-05-31 08:29:10|155458.3|155368.3|155455.3|155365.3|155458.3|155368.3|155455.3|155365.3|13
1653985760000|2022-05-31 08:29:20|155456.3|155366.3|155448.7|155358.7|155460.8|155370.8|155448.1|155358.1|24
1653985770000|2022-05-31 08:29:30|155448.3|155358.3|155453.2|155363.2|155459.1|155369.1|155448.3|155358.3|15
1653985780000|2022-05-31 08:29:40|155452.7|155362.7|155453.3|155363.3|155454.7|155364.7|155451.7|155361.7|19
1653985790000|2022-05-31 08:29:50|155453.1|155363.1|155452.3|155362.3|155454.7|155364.7|155448.4|155358.4|22
1653985800000|2022-05-31 08:30:00|155453.6|155363.6|155459.6|155369.6|155461|155371|155453.1|155363.1|25
1653985810000|2022-05-31 08:30:10|155461.7|155371.7|155455.6|155365.6|155461.8|155371.8|155455.6|155365.6|24
1653985820000|2022-05-31 08:30:20|155457.1|155367.1|155452.3|155362.3|155458.1|155368.1|155452.3|155362.3|25
1653985830000|2022-05-31 08:30:30|155451.3|155361.3|155494.3|155404.3|155494.3|155404.3|155451.3|155361.3|22
1653985840000|2022-05-31 08:30:40|155497.5|155407.5|155492.2|155402.2|155502.6|155412.6|155487.1|155397.1|28
1653985850000|2022-05-31 08:30:50|155494.3|155404.3|155494.3|155404.3|155503|155413|155491.5|155401.5|31
1653985860000|2022-05-31 08:31:00|155491.4|155401.4|155494.8|155404.8|155497.1|155407.1|155482.6|155392.6|26
1653985870000|2022-05-31 08:31:10|155493.2|155403.2|155522.3|155432.3|155526.6|155436.6|155489.2|155399.2|20
1653985880000|2022-05-31 08:31:20|155519.4|155429.4|155540.1|155450.1|155544|155454|155513.6|155423.6|32
1653985890000|2022-05-31 08:31:30|155542.1|155452.1|155537.9|155447.9|155543.8|155453.8|155537.9|155447.9|24
1653985900000|2022-05-31 08:31:40|155536.3|155446.3|155529.5|155439.5|155536.3|155446.3|155529.3|155439.3|16
1653985910000|2022-05-31 08:31:50|155530.1|155440.1|155534|155444|155534|155444|155529.9|155439.9|6
1653985920000|2022-05-31 08:32:00|155527.9|155437.9|155532.9|155442.9|155533.4|155443.4|155527.1|155437.1|19
1653985930000|2022-05-31 08:32:10|155531.2|155441.2|155531.8|155441.8|155533.2|155443.2|155530.6|155440.6|17
1653985940000|2022-05-31 08:32:20|155532.5|155442.5|155537.3|155447.3|155538.5|155448.5|155516.8|155426.8|27
1653985950000|2022-05-31 08:32:30|155537.5|155447.5|155536.1|155446.1|155540.6|155450.6|155529.5|155439.5|24
1653985960000|2022-05-31 08:32:40|155536.8|155446.8|155536.8|155446.8|155539.4|155449.4|155534.5|155444.5|28
1653985970000|2022-05-31 08:32:50|155537|155447|155542.5|155452.5|155542.5|155452.5|155537|155447|23
1653985980000|2022-05-31 08:33:00|155542|155452|155530|155440|155542|155452|155529.1|155439.1|31
1653985990000|2022-05-31 08:33:10|155529.6|155439.6|155501.3|155411.3|155529.6|155439.6|155500.8|155410.8|27
1653986000000|2022-05-31 08:33:20|155499.8|155409.8|155502.5|155412.5|155505.1|155415.1|155499.4|155409.4|28
1653986010000|2022-05-31 08:33:30|155503.8|155413.8|155502.7|155412.7|155505.3|155415.3|155501.1|155411.1|18
1653986020000|2022-05-31 08:33:40|155503.2|155413.2|155497.5|155407.5|155504.1|155414.1|155497.5|155407.5|21
1653986030000|2022-05-31 08:33:50|155497.7|155407.7|155495.1|155405.1|155497.7|155407.7|155486.6|155396.6|19
1653986040000|2022-05-31 08:34:00|155494.5|155404.5|155485.6|155395.6|155494.5|155404.5|155485.6|155395.6|19
1653986050000|2022-05-31 08:34:10|155494|155404|155484.1|155394.1|155494|155404|155480.6|155390.6|34
1653986060000|2022-05-31 08:34:20|155483.7|155393.7|155433.7|155343.7|155484|155394|155433.7|155343.7|30
1653986070000|2022-05-31 08:34:30|155432.6|155342.6|155428.1|155338.1|155432.6|155342.6|155426.8|155336.8|22
1653986080000|2022-05-31 08:34:40|155428.3|155338.3|155430.6|155340.6|155432|155342|155428.1|155338.1|19
1653986090000|2022-05-31 08:34:50|155430.4|155340.4|155430.9|155340.9|155431.2|155341.2|155429.3|155339.3|21
1653986100000|2022-05-31 08:35:00|155431.5|155341.5|155429.3|155339.3|155431.5|155341.5|155428.6|155338.6|11
1653986110000|2022-05-31 08:35:10|155429.2|155339.2|155428|155338|155430.5|155340.5|155428|155338|13
1653986120000|2022-05-31 08:35:20|155428.5|155338.5|155425.5|155335.5|155429.8|155339.8|155425.5|155335.5|12
1653986130000|2022-05-31 08:35:30|155426.1|155336.1|155427.4|155337.4|155428.1|155338.1|155426.1|155336.1|11
1653986140000|2022-05-31 08:35:40|155427.5|155337.5|155429.8|155339.8|155438|155348|155427.2|155337.2|14
1653986150000|2022-05-31 08:35:50|155430.4|155340.4|155410.7|155320.7|155430.7|155340.7|155410.4|155320.4|24
1653986160000|2022-05-31 08:36:00|155409.8|155319.8|155409|155319|155412.2|155322.2|155407.9|155317.9|30
1653986170000|2022-05-31 08:36:10|155408.5|155318.5|155401.2|155311.2|155408.5|155318.5|155377.6|155287.6|34
1653986180000|2022-05-31 08:36:20|155396.2|155306.2|155394.1|155304.1|155398|155308|155388.2|155298.2|31
1653986190000|2022-05-31 08:36:30|155396.4|155306.4|155397|155307|155399.2|155309.2|155395.5|155305.5|26
1653986200000|2022-05-31 08:36:40|155396.9|155306.9|155481.7|155391.7|155481.7|155391.7|155395.6|155305.6|31
1653986210000|2022-05-31 08:36:50|155482|155392|155488.7|155398.7|155494.4|155404.4|155481.4|155391.4|33
1653986220000|2022-05-31 08:37:00|155490|155400|155510.9|155420.9|155518.2|155428.2|155489.1|155399.1|32
1653986230000|2022-05-31 08:37:10|155511.3|155421.3|155499.9|155409.9|155514|155424|155498.1|155408.1|24
1653986240000|2022-05-31 08:37:20|155501.5|155411.5|155523.9|155433.9|155527.5|155437.5|155501.5|155411.5|26
1653986250000|2022-05-31 08:37:30|155525.2|155435.2|155526.1|155436.1|155527.7|155437.7|155523.1|155433.1|31
1653986260000|2022-05-31 08:37:40|155526.6|155436.6|155521.2|155431.2|155527|155437|155521.1|155431.1|20
1653986270000|2022-05-31 08:37:50|155520.7|155430.7|155521.3|155431.3|155521.8|155431.8|155518.7|155428.7|19
1653986280000|2022-05-31 08:38:00|155520.1|155430.1|155498.4|155408.4|155520.4|155430.4|155493.6|155403.6|24
1653986290000|2022-05-31 08:38:10|155498.7|155408.7|155482.8|155392.8|155500.5|155410.5|155480.6|155390.6|28
1653986300000|2022-05-31 08:38:20|155483.2|155393.2|155485.8|155395.8|155489.2|155399.2|155483.2|155393.2|34
1653986310000|2022-05-31 08:38:30|155486.1|155396.1|155490.3|155400.3|155490.3|155400.3|155485.7|155395.7|24
1653986320000|2022-05-31 08:38:40|155489.4|155399.4|155495.1|155405.1|155500|155410|155489.4|155399.4|26
1653986330000|2022-05-31 08:38:50|155492.8|155402.8|155483.5|155393.5|155493.9|155403.9|155480.4|155390.4|33
1653986340000|2022-05-31 08:39:00|155484|155394|155488.2|155398.2|155488.9|155398.9|155483.7|155393.7|28
1653986350000|2022-05-31 08:39:10|155487.1|155397.1|155508.4|155418.4|155509.7|155419.7|155487.1|155397.1|26
1653986360000|2022-05-31 08:39:20|155506.4|155416.4|155477.9|155387.9|155507.9|155417.9|155476.5|155386.5|30
1653986370000|2022-05-31 08:39:30|155478.9|155388.9|155519.6|155429.6|155522.1|155432.1|155478.9|155388.9|31
1653986380000|2022-05-31 08:39:40|155518.3|155428.3|155520.3|155430.3|155520.5|155430.5|155517.6|155427.6|17
1653986390000|2022-05-31 08:39:50|155518.8|155428.8|155518.4|155428.4|155519.7|155429.7|155516.2|155426.2|21
1653986400000|2022-05-31 08:40:00|155520.3|155430.3|155521.1|155431.1|155524.3|155434.3|155517.7|155427.7|19
1653986410000|2022-05-31 08:40:10|155520.5|155430.5|155520.6|155430.6|155521.8|155431.8|155518.2|155428.2|10
1653986420000|2022-05-31 08:40:20|155518.7|155428.7|155522.8|155432.8|155524.4|155434.4|155518.3|155428.3|11
1653986430000|2022-05-31 08:40:30|155523.8|155433.8|155519.5|155429.5|155524.5|155434.5|155516.6|155426.6|13
1653986440000|2022-05-31 08:40:40|155517.1|155427.1|155514.5|155424.5|155521.1|155431.1|155510.8|155420.8|16
1653986450000|2022-05-31 08:40:50|155513.5|155423.5|155502.3|155412.3|155514.1|155424.1|155500.8|155410.8|28
1653986460000|2022-05-31 08:41:00|155503|155413|155488.7|155398.7|155504.2|155414.2|155480.4|155390.4|32
1653986470000|2022-05-31 08:41:10|155487.7|155397.7|155492.1|155402.1|155493|155403|155487.4|155397.4|33
1653986480000|2022-05-31 08:41:20|155496.4|155406.4|155490.3|155400.3|155503.5|155413.5|155490|155400|29
1653986490000|2022-05-31 08:41:30|155491.4|155401.4|155480.6|155390.6|155491.4|155401.4|155480.6|155390.6|31
1653986500000|2022-05-31 08:41:40|155484.3|155394.3|155507.4|155417.4|155508.4|155418.4|155484.3|155394.3|34
1653986510000|2022-05-31 08:41:50|155504.9|155414.9|155562.7|155472.7|155562.9|155472.9|155502.3|155412.3|25
1653986520000|2022-05-31 08:42:00|155559.5|155469.5|155600.5|155510.5|155602.9|155512.9|155559.5|155469.5|23
1653986530000|2022-05-31 08:42:10|155602.1|155512.1|155604.1|155514.1|155606.6|155516.6|155600.4|155510.4|18
1653986540000|2022-05-31 08:42:20|155603.9|155513.9|155602.6|155512.6|155609.5|155519.5|155601.8|155511.8|24
1653986550000|2022-05-31 08:42:30|155600.5|155510.5|155583.1|155493.1|155606.7|155516.7|155569.3|155479.3|26
1653986560000|2022-05-31 08:42:40|155585.7|155495.7|155583|155493|155585.7|155495.7|155581|155491|17
1653986570000|2022-05-31 08:42:50|155581.5|155491.5|155581.3|155491.3|155583.9|155493.9|155578|155488|27
1653986580000|2022-05-31 08:43:00|155580.8|155490.8|155593.8|155503.8|155595|155505|155580.8|155490.8|27
1653986590000|2022-05-31 08:43:10|155597.2|155507.2|155594.3|155504.3|155598.1|155508.1|155593.6|155503.6|18
1653986600000|2022-05-31 08:43:20|155595.4|155505.4|155595.6|155505.6|155596.5|155506.5|155594.4|155504.4|11
1653986610000|2022-05-31 08:43:30|155595.7|155505.7|155602.6|155512.6|155604.1|155514.1|155593|155503|18
1653986620000|2022-05-31 08:43:40|155599.3|155509.3|155605.9|155515.9|155607.9|155517.9|155599.3|155509.3|24
1653986630000|2022-05-31 08:43:50|155605.8|155515.8|155620.1|155530.1|155620.1|155530.1|155600.8|155510.8|28
1653986640000|2022-05-31 08:44:00|155615.8|155525.8|155617.6|155527.6|155620.7|155530.7|155611.5|155521.5|31
1653986650000|2022-05-31 08:44:10|155617.3|155527.3|155612.3|155522.3|155617.3|155527.3|155610.9|155520.9|24
1653986660000|2022-05-31 08:44:20|155611|155521|155611.4|155521.4|155614.3|155524.3|155607.9|155517.9|30
1653986670000|2022-05-31 08:44:30|155612.2|155522.2|155691.2|155601.2|155693.3|155603.3|155612.2|155522.2|30
1653986680000|2022-05-31 08:44:40|155685.3|155595.3|155683.1|155593.1|155685.5|155595.5|155683.1|155593.1|14
1653986690000|2022-05-31 08:44:50|155683.2|155593.2|155706.8|155616.8|155710|155620|155683.2|155593.2|25
1653986700000|2022-05-31 08:45:00|155707.8|155617.8|155709.9|155619.9|155710.6|155620.6|155705.6|155615.6|32
1653986710000|2022-05-31 08:45:10|155709.4|155619.4|155713.3|155623.3|155713.7|155623.7|155708.4|155618.4|22
1653986720000|2022-05-31 08:45:20|155713.2|155623.2|155716.2|155626.2|155717|155627|155712|155622|13
1653986730000|2022-05-31 08:45:30|155712.6|155622.6|155712.6|155622.6|155714.9|155624.9|155708.3|155618.3|25
1653986740000|2022-05-31 08:45:40|155713.1|155623.1|155714.1|155624.1|155715.7|155625.7|155709|155619|19
1653986750000|2022-05-31 08:45:50|155709.6|155619.6|155737.9|155647.9|155741.7|155651.7|155709.6|155619.6|24
1653986760000|2022-05-31 08:46:00|155736.9|155646.9|155756.4|155666.4|155765.1|155675.1|155735.4|155645.4|22
1653986770000|2022-05-31 08:46:10|155756.3|155666.3|155757.4|155667.4|155762.1|155672.1|155754.5|155664.5|16
1653986780000|2022-05-31 08:46:20|155756.6|155666.6|155758.1|155668.1|155759.3|155669.3|155756|155666|12
1653986790000|2022-05-31 08:46:30|155759.7|155669.7|155765.3|155675.3|155765.3|155675.3|155756|155666|21
1653986800000|2022-05-31 08:46:40|155760.2|155670.2|155763.8|155673.8|155767.5|155677.5|155758.9|155668.9|23
1653986810000|2022-05-31 08:46:50|155764.2|155674.2|155778|155688|155784.5|155694.5|155763.7|155673.7|16
1653986820000|2022-05-31 08:47:00|155782.6|155692.6|155771|155681|155782.6|155692.6|155765.4|155675.4|29
1653986830000|2022-05-31 08:47:10|155774.1|155684.1|155768.2|155678.2|155774.1|155684.1|155767.2|155677.2|18
1653986840000|2022-05-31 08:47:20|155768.4|155678.4|155781.5|155691.5|155783.5|155693.5|155767.6|155677.6|18
1653986850000|2022-05-31 08:47:30|155782.5|155692.5|155775.9|155685.9|155785|155695|155768.9|155678.9|22
1653986860000|2022-05-31 08:47:40|155775.5|155685.5|155772.6|155682.6|155779.2|155689.2|155772.6|155682.6|18
1653986870000|2022-05-31 08:47:50|155773|155683|155734|155644|155773|155683|155733.8|155643.8|27
1653986880000|2022-05-31 08:48:00|155735.2|155645.2|155734.1|155644.1|155736|155646|155729.7|155639.7|21
1653986890000|2022-05-31 08:48:10|155734.3|155644.3|155732.9|155642.9|155735.5|155645.5|155732.4|155642.4|13
1653986900000|2022-05-31 08:48:20|155733.4|155643.4|155734.3|155644.3|155736.3|155646.3|155733.4|155643.4|10
1653986910000|2022-05-31 08:48:30|155734.4|155644.4|155738.9|155648.9|155739.7|155649.7|155734.4|155644.4|15
1653986920000|2022-05-31 08:48:40|155738.6|155648.6|155722.4|155632.4|155738.6|155648.6|155721.3|155631.3|19
1653986930000|2022-05-31 08:48:50|155722.6|155632.6|155720.6|155630.6|155722.9|155632.9|155719.4|155629.4|21
1653986940000|2022-05-31 08:49:00|155720.5|155630.5|155732.4|155642.4|155733.1|155643.1|155720.2|155630.2|24
1653986950000|2022-05-31 08:49:10|155732.6|155642.6|155733.6|155643.6|155734|155644|155732.2|155642.2|14
1653986960000|2022-05-31 08:49:20|155733.4|155643.4|155729.3|155639.3|155734.6|155644.6|155729.3|155639.3|13
1653986970000|2022-05-31 08:49:30|155729.2|155639.2|155728|155638|155729.4|155639.4|155727.8|155637.8|12
1653986980000|2022-05-31 08:49:40|155728.6|155638.6|155746.1|155656.1|155750.3|155660.3|155728.4|155638.4|25
1653986990000|2022-05-31 08:49:50|155746.6|155656.6|155743.6|155653.6|155750.7|155660.7|155740.2|155650.2|32
1653987000000|2022-05-31 08:50:00|155746.4|155656.4|155746.4|155656.4|155748.1|155658.1|155740.1|155650.1|26
1653987010000|2022-05-31 08:50:10|155747.9|155657.9|155740.7|155650.7|155759.5|155669.5|155740.7|155650.7|33
1653987020000|2022-05-31 08:50:20|155738.8|155648.8|155750.7|155660.7|155753|155663|155736.4|155646.4|29
1653987030000|2022-05-31 08:50:30|155749.7|155659.7|155749.6|155659.6|155750.8|155660.8|155743.6|155653.6|29
1653987040000|2022-05-31 08:50:40|155746.5|155656.5|155744.4|155654.4|155749|155659|155740.8|155650.8|19
1653987050000|2022-05-31 08:50:50|155744.6|155654.6|155734.6|155644.6|155744.6|155654.6|155732|155642|20
1653987060000|2022-05-31 08:51:00|155734.9|155644.9|155734.3|155644.3|155738.4|155648.4|155733.1|155643.1|11
1653987070000|2022-05-31 08:51:10|155735.1|155645.1|155743.3|155653.3|155744|155654|155735|155645|26
1653987080000|2022-05-31 08:51:20|155743.2|155653.2|155743.2|155653.2|155748.7|155658.7|155740.3|155650.3|32
1653987090000|2022-05-31 08:51:30|155741.7|155651.7|155744.4|155654.4|155748.9|155658.9|155741.5|155651.5|27
1653987100000|2022-05-31 08:51:40|155746.6|155656.6|155737|155647|155751.5|155661.5|155733.1|155643.1|34
1653987110000|2022-05-31 08:51:50|155737.8|155647.8|155741.6|155651.6|155742.4|155652.4|155735.9|155645.9|28
1653987120000|2022-05-31 08:52:00|155738.8|155648.8|155742.4|155652.4|155742.4|155652.4|155737.3|155647.3|22
1653987130000|2022-05-31 08:52:10|155740.9|155650.9|155736.8|155646.8|155741.8|155651.8|155735.9|155645.9|28
1653987140000|2022-05-31 08:52:20|155736.3|155646.3|155736.3|155646.3|155741.6|155651.6|155735.5|155645.5|28
1653987150000|2022-05-31 08:52:30|155735.8|155645.8|155731.1|155641.1|155737.7|155647.7|155731.1|155641.1|20
1653987160000|2022-05-31 08:52:40|155730.5|155640.5|155734.4|155644.4|155734.4|155644.4|155730.5|155640.5|22
1653987170000|2022-05-31 08:52:50|155733.9|155643.9|155741.8|155651.8|155742.5|155652.5|155733|155643|15
1653987180000|2022-05-31 08:53:00|155741.1|155651.1|155719.3|155629.3|155746.3|155656.3|155716.2|155626.2|32
1653987190000|2022-05-31 08:53:10|155719.9|155629.9|155735.4|155645.4|155735.7|155645.7|155717.8|155627.8|34
1653987200000|2022-05-31 08:53:20|155734.7|155644.7|155735.9|155645.9|155736.2|155646.2|155733.5|155643.5|20
1653987210000|2022-05-31 08:53:30|155735.2|155645.2|155740.6|155650.6|155743.5|155653.5|155734.8|155644.8|20
1653987220000|2022-05-31 08:53:40|155736.2|155646.2|155741.1|155651.1|155744.6|155654.6|155736.2|155646.2|21
1653987230000|2022-05-31 08:53:50|155740.8|155650.8|155743.9|155653.9|155745.8|155655.8|155740.2|155650.2|16
1653987240000|2022-05-31 08:54:00|155740.8|155650.8|155734.6|155644.6|155742.3|155652.3|155734.6|155644.6|22
1653987250000|2022-05-31 08:54:10|155739.9|155649.9|155729.3|155639.3|155746.4|155656.4|155726.1|155636.1|30
1653987260000|2022-05-31 08:54:20|155725.9|155635.9|155723.4|155633.4|155731.9|155641.9|155721.3|155631.3|29
1653987270000|2022-05-31 08:54:30|155722.3|155632.3|155712.6|155622.6|155725.7|155635.7|155712.6|155622.6|23
1653987280000|2022-05-31 08:54:40|155712.4|155622.4|155707.2|155617.2|155712.4|155622.4|155692.7|155602.7|35
1653987290000|2022-05-31 08:54:50|155706.9|155616.9|155707.3|155617.3|155708.4|155618.4|155705.5|155615.5|19
1653987300000|2022-05-31 08:55:00|155707.1|155617.1|155703.2|155613.2|155717.5|155627.5|155703.2|155613.2|29
1653987310000|2022-05-31 08:55:10|155703.1|155613.1|155710.8|155620.8|155713.3|155623.3|155702.9|155612.9|29
1653987320000|2022-05-31 08:55:20|155712.3|155622.3|155718.2|155628.2|155718.2|155628.2|155710.1|155620.1|24
1653987330000|2022-05-31 08:55:30|155717.1|155627.1|155712.8|155622.8|155720.8|155630.8|155712.4|155622.4|29
1653987340000|2022-05-31 08:55:40|155712.5|155622.5|155715.3|155625.3|155718.8|155628.8|155712.5|155622.5|24
1653987350000|2022-05-31 08:55:50|155726.8|155636.8|155736.7|155646.7|155746.2|155656.2|155726.8|155636.8|33
1653987360000|2022-05-31 08:56:00|155739.5|155649.5|155679.4|155589.4|155739.5|155649.5|155679.4|155589.4|38
1653987370000|2022-05-31 08:56:10|155681.8|155591.8|155697.4|155607.4|155698.2|155608.2|155673|155583|33
1653987380000|2022-05-31 08:56:20|155692.7|155602.7|155697.4|155607.4|155697.9|155607.9|155689.6|155599.6|32
1653987390000|2022-05-31 08:56:30|155697.9|155607.9|155704.5|155614.5|155706.3|155616.3|155694.3|155604.3|31
1653987400000|2022-05-31 08:56:40|155702.6|155612.6|155719.1|155629.1|155719.1|155629.1|155702.3|155612.3|33
1653987410000|2022-05-31 08:56:50|155717.3|155627.3|155718.3|155628.3|155725.3|155635.3|155716.8|155626.8|31
1653987420000|2022-05-31 08:57:00|155718.7|155628.7|155723.4|155633.4|155723.7|155633.7|155717.1|155627.1|32
1653987430000|2022-05-31 08:57:10|155722.4|155632.4|155725.8|155635.8|155726.6|155636.6|155721.1|155631.1|22
1653987440000|2022-05-31 08:57:20|155726.6|155636.6|155744.8|155654.8|155761|155671|155717.5|155627.5|35
1653987450000|2022-05-31 08:57:30|155745.1|155655.1|155745.1|155655.1|155750|155660|155740.3|155650.3|37
1653987460000|2022-05-31 08:57:40|155743.7|155653.7|155738.9|155648.9|155759.2|155669.2|155733.9|155643.9|36
1653987470000|2022-05-31 08:57:50|155740.9|155650.9|155742.1|155652.1|155748.3|155658.3|155738.4|155648.4|31
1653987480000|2022-05-31 08:58:00|155741.5|155651.5|155750.4|155660.4|155751.3|155661.3|155741.5|155651.5|36
1653987490000|2022-05-31 08:58:10|155749.8|155659.8|155754.2|155664.2|155762.7|155672.7|155749.8|155659.8|34
1653987500000|2022-05-31 08:58:20|155753.7|155663.7|155761.9|155671.9|155770.6|155680.6|155753.7|155663.7|37
1653987510000|2022-05-31 08:58:30|155763.9|155673.9|155755.6|155665.6|155765.2|155675.2|155755.6|155665.6|34
1653987520000|2022-05-31 08:58:40|155759.5|155669.5|155754.4|155664.4|155759.8|155669.8|155754.4|155664.4|29
1653987530000|2022-05-31 08:58:50|155754.1|155664.1|155755.8|155665.8|155758.6|155668.6|155753.3|155663.3|23
1653987540000|2022-05-31 08:59:00|155755.7|155665.7|155755.5|155665.5|155756.5|155666.5|155751.1|155661.1|21
1653987550000|2022-05-31 08:59:10|155754|155664|155759.7|155669.7|155760.7|155670.7|155752.9|155662.9|23
1653987560000|2022-05-31 08:59:20|155759.8|155669.8|155760|155670|155761|155671|155755.6|155665.6|32
1653987570000|2022-05-31 08:59:30|155759.9|155669.9|155763.5|155673.5|155765.7|155675.7|155759.9|155669.9|32
1653987580000|2022-05-31 08:59:40|155763.4|155673.4|155766.6|155676.6|155768.7|155678.7|155760.9|155670.9|32
1653987590000|2022-05-31 08:59:50|155766.4|155676.4|155796.2|155706.2|155798.5|155708.5|155766.4|155676.4|36
1653987600000|2022-05-31 09:00:00|155795.3|155705.3|155778.6|155688.6|155795.3|155705.3|155765.4|155675.4|40
1653987610000|2022-05-31 09:00:10|155779.2|155689.2|155777|155687|155791|155701|155777|155687|34
1653987620000|2022-05-31 09:00:20|155777.8|155687.8|155785.9|155695.9|155787.8|155697.8|155777|155687|33
1653987630000|2022-05-31 09:00:30|155792|155702|155823.9|155733.9|155825.7|155735.7|155790.4|155700.4|36
1653987640000|2022-05-31 09:00:40|155822.4|155732.4|155851.6|155761.6|155851.6|155761.6|155821.5|155731.5|39
1653987650000|2022-05-31 09:00:50|155850.9|155760.9|155912.1|155822.1|155925.3|155835.3|155849.6|155759.6|37
1653987660000|2022-05-31 09:01:00|155911.8|155821.8|155914.9|155824.9|155917.2|155827.2|155909.2|155819.2|32
1653987670000|2022-05-31 09:01:10|155915.2|155825.2|155908.3|155818.3|155915.5|155825.5|155908.1|155818.1|26
1653987680000|2022-05-31 09:01:20|155908.5|155818.5|155915.7|155825.7|155925.6|155835.6|155908.5|155818.5|36
1653987690000|2022-05-31 09:01:30|155913.8|155823.8|155909.7|155819.7|155922|155832|155907.1|155817.1|35
1653987700000|2022-05-31 09:01:40|155909.8|155819.8|155912.3|155822.3|155919.4|155829.4|155909.8|155819.8|38
1653987710000|2022-05-31 09:01:50|155911.9|155821.9|155900.3|155810.3|155911.9|155821.9|155898.9|155808.9|25
1653987720000|2022-05-31 09:02:00|155902.2|155812.2|155918.7|155828.7|155918.7|155828.7|155900.1|155810.1|35
1653987730000|2022-05-31 09:02:10|155918.2|155828.2|155923.1|155833.1|155923.4|155833.4|155910.4|155820.4|33
1653987740000|2022-05-31 09:02:20|155923.2|155833.2|155923.2|155833.2|155927.8|155837.8|155921.1|155831.1|34
1653987750000|2022-05-31 09:02:30|155923.3|155833.3|155904.9|155814.9|155924.2|155834.2|155897.2|155807.2|36
1653987760000|2022-05-31 09:02:40|155898.3|155808.3|155890.8|155800.8|155898.9|155808.9|155889.2|155799.2|31
1653987770000|2022-05-31 09:02:50|155890.5|155800.5|155889.8|155799.8|155892|155802|155888.7|155798.7|28
1653987780000|2022-05-31 09:03:00|155888.7|155798.7|155888.4|155798.4|155890.6|155800.6|155885|155795|24
1653987790000|2022-05-31 09:03:10|155888.5|155798.5|155842.1|155752.1|155888.8|155798.8|155842.1|155752.1|31
1653987800000|2022-05-31 09:03:20|155841.8|155751.8|155848.9|155758.9|155851.8|155761.8|155836.5|155746.5|35
1653987810000|2022-05-31 09:03:30|155849|155759|155865.2|155775.2|155869.2|155779.2|155848|155758|31
1653987820000|2022-05-31 09:03:40|155865.7|155775.7|155859|155769|155870.4|155780.4|155859|155769|24
1653987830000|2022-05-31 09:03:50|155849.5|155759.5|155865.4|155775.4|155869.3|155779.3|155849.5|155759.5|26
1653987840000|2022-05-31 09:04:00|155867.4|155777.4|155867.2|155777.2|155870.2|155780.2|155865.6|155775.6|24
1653987850000|2022-05-31 09:04:10|155840.3|155750.3|155845.6|155755.6|155845.6|155755.6|155834.8|155744.8|20
1653987860000|2022-05-31 09:04:20|155844.7|155754.7|155849.4|155759.4|155852.6|155762.6|155844.7|155754.7|21
1653987870000|2022-05-31 09:04:30|155850.7|155760.7|155810.4|155720.4|155851|155761|155804.2|155714.2|37
1653987880000|2022-05-31 09:04:40|155808.8|155718.8|155819.3|155729.3|155826.8|155736.8|155803.9|155713.9|35
1653987890000|2022-05-31 09:04:50|155817.1|155727.1|155824.1|155734.1|155824.6|155734.6|155813.4|155723.4|33
1653987900000|2022-05-31 09:05:00|155824|155734|155812.7|155722.7|155824|155734|155811.3|155721.3|34
1653987910000|2022-05-31 09:05:10|155812.9|155722.9|155808.5|155718.5|155812.9|155722.9|155797.1|155707.1|31
1653987920000|2022-05-31 09:05:20|155808.1|155718.1|155811.9|155721.9|155811.9|155721.9|155794|155704|25
1653987930000|2022-05-31 09:05:30|155812.5|155722.5|155846.9|155756.9|155846.9|155756.9|155810.4|155720.4|35
1653987940000|2022-05-31 09:05:40|155849|155759|155842.1|155752.1|155849|155759|155842.1|155752.1|36
1653987950000|2022-05-31 09:05:50|155842.9|155752.9|155843.1|155753.1|155846.2|155756.2|155840.7|155750.7|35
1653987960000|2022-05-31 09:06:00|155842.3|155752.3|155837.1|155747.1|155842.3|155752.3|155836.4|155746.4|34
1653987970000|2022-05-31 09:06:10|155837.3|155747.3|155837.7|155747.7|155841.1|155751.1|155834.4|155744.4|31
1653987980000|2022-05-31 09:06:20|155838|155748|155835.4|155745.4|155839.1|155749.1|155835.3|155745.3|31
1653987990000|2022-05-31 09:06:30|155836.4|155746.4|155839.7|155749.7|155841.1|155751.1|155835.7|155745.7|26
1653988000000|2022-05-31 09:06:40|155843.4|155753.4|155770|155680|155845.3|155755.3|155768.9|155678.9|38
1653988010000|2022-05-31 09:06:50|155770.8|155680.8|155817.6|155727.6|155826|155736|155770.8|155680.8|35
1653988020000|2022-05-31 09:07:00|155817.5|155727.5|155821.7|155731.7|155831.5|155741.5|155814.7|155724.7|35
1653988030000|2022-05-31 09:07:10|155823.3|155733.3|155824.6|155734.6|155827.5|155737.5|155821|155731|28
1653988040000|2022-05-31 09:07:20|155824.4|155734.4|155832.1|155742.1|155832.1|155742.1|155823|155733|22
1653988050000|2022-05-31 09:07:30|155832|155742|155830.1|155740.1|155833|155743|155827.6|155737.6|27
1653988060000|2022-05-31 09:07:40|155830.7|155740.7|155832.6|155742.6|155841.1|155751.1|155829.4|155739.4|30
1653988070000|2022-05-31 09:07:50|155831.9|155741.9|155830.7|155740.7|155837.9|155747.9|155827.7|155737.7|31
1653988080000|2022-05-31 09:08:00|155830.3|155740.3|155823.9|155733.9|155831.7|155741.7|155823.7|155733.7|29
1653988090000|2022-05-31 09:08:10|155823.7|155733.7|155823.2|155733.2|155824.5|155734.5|155822.5|155732.5|15
1653988100000|2022-05-31 09:08:20|155824.1|155734.1|155825.6|155735.6|155828.8|155738.8|155821|155731|21
1653988110000|2022-05-31 09:08:30|155825.5|155735.5|155823.9|155733.9|155826.5|155736.5|155822|155732|27
1653988120000|2022-05-31 09:08:40|155824.4|155734.4|155832.9|155742.9|155838.3|155748.3|155824.3|155734.3|24
1653988130000|2022-05-31 09:08:50|155832.8|155742.8|155820.3|155730.3|155832.8|155742.8|155819.2|155729.2|29
1653988140000|2022-05-31 09:09:00|155819.9|155729.9|155826.8|155736.8|155827.3|155737.3|155819.9|155729.9|30
1653988150000|2022-05-31 09:09:10|155834.4|155744.4|155822.2|155732.2|155858.6|155768.6|155816.4|155726.4|33
1653988160000|2022-05-31 09:09:20|155816.5|155726.5|155814.5|155724.5|155819.5|155729.5|155811.4|155721.4|28
1653988170000|2022-05-31 09:09:30|155815.4|155725.4|155821.2|155731.2|155821.2|155731.2|155812.2|155722.2|34
1653988180000|2022-05-31 09:09:40|155821.3|155731.3|155819.3|155729.3|155821.3|155731.3|155816|155726|32
1653988190000|2022-05-31 09:09:50|155818.6|155728.6|155818.7|155728.7|155819.7|155729.7|155816.4|155726.4|22
1653988200000|2022-05-31 09:10:00|155823.6|155733.6|155819.8|155729.8|155826.7|155736.7|155818.9|155728.9|31
1653988210000|2022-05-31 09:10:10|155820.4|155730.4|155816.4|155726.4|155820.4|155730.4|155816.4|155726.4|25
1653988220000|2022-05-31 09:10:20|155817.6|155727.6|155822.5|155732.5|155822.9|155732.9|155816.9|155726.9|25
1653988230000|2022-05-31 09:10:30|155822.4|155732.4|155823.8|155733.8|155823.8|155733.8|155817|155727|24
1653988240000|2022-05-31 09:10:40|155822.7|155732.7|155824|155734|155828.2|155738.2|155822.7|155732.7|21
1653988250000|2022-05-31 09:10:50|155823.4|155733.4|155820.9|155730.9|155825.3|155735.3|155820.9|155730.9|18
1653988260000|2022-05-31 09:11:00|155821|155731|155828.4|155738.4|155832.4|155742.4|155821|155731|28
1653988270000|2022-05-31 09:11:10|155827.7|155737.7|155829.3|155739.3|155830.5|155740.5|155826.9|155736.9|35
1653988280000|2022-05-31 09:11:20|155828.7|155738.7|155819.6|155729.6|155828.7|155738.7|155818.5|155728.5|32
1653988290000|2022-05-31 09:11:30|155819.4|155729.4|155820.6|155730.6|155823.2|155733.2|155817|155727|23
1653988300000|2022-05-31 09:11:40|155821.7|155731.7|155827.4|155737.4|155828.2|155738.2|155821.7|155731.7|37
1653988310000|2022-05-31 09:11:50|155827.2|155737.2|155843.8|155753.8|155843.8|155753.8|155826.3|155736.3|35
1653988320000|2022-05-31 09:12:00|155843.4|155753.4|155825.1|155735.1|155843.7|155753.7|155816.5|155726.5|35
1653988330000|2022-05-31 09:12:10|155825.6|155735.6|155814.1|155724.1|155839.2|155749.2|155811.4|155721.4|37
1653988340000|2022-05-31 09:12:20|155815.1|155725.1|155816.8|155726.8|155819.9|155729.9|155807.6|155717.6|32
1653988350000|2022-05-31 09:12:30|155816.3|155726.3|155816.8|155726.8|155822.7|155732.7|155814.5|155724.5|30
1653988360000|2022-05-31 09:12:40|155817.2|155727.2|155783.9|155693.9|155818.5|155728.5|155778.8|155688.8|33
1653988370000|2022-05-31 09:12:50|155783.7|155693.7|155804.5|155714.5|155804.5|155714.5|155780.2|155690.2|33
1653988380000|2022-05-31 09:13:00|155805.3|155715.3|155798.5|155708.5|155805.8|155715.8|155798.2|155708.2|30
1653988390000|2022-05-31 09:13:10|155778.8|155688.8|155779.7|155689.7|155784.7|155694.7|155776.3|155686.3|31
1653988400000|2022-05-31 09:13:20|155782.8|155692.8|155801.1|155711.1|155801.1|155711.1|155778.9|155688.9|33
1653988410000|2022-05-31 09:13:30|155799.1|155709.1|155802|155712|155802.8|155712.8|155797.7|155707.7|27
1653988420000|2022-05-31 09:13:40|155802.5|155712.5|155820.1|155730.1|155820.1|155730.1|155800.8|155710.8|32
1653988430000|2022-05-31 09:13:50|155824.7|155734.7|155820.8|155730.8|155828.4|155738.4|155817.3|155727.3|30
1653988440000|2022-05-31 09:14:00|155821.3|155731.3|155822.2|155732.2|155828.2|155738.2|155821.2|155731.2|21
1653988450000|2022-05-31 09:14:10|155822.1|155732.1|155811.6|155721.6|155826.9|155736.9|155811.6|155721.6|17
1653988460000|2022-05-31 09:14:20|155811.9|155721.9|155814.5|155724.5|155822.2|155732.2|155811.9|155721.9|33
1653988470000|2022-05-31 09:14:30|155815.7|155725.7|155807.2|155717.2|155815.7|155725.7|155807.2|155717.2|21
1653988480000|2022-05-31 09:14:40|155807.6|155717.6|155808.7|155718.7|155811.4|155721.4|155806.8|155716.8|16
1653988490000|2022-05-31 09:14:50|155808.8|155718.8|155817|155727|155819.8|155729.8|155808.8|155718.8|30
1653988500000|2022-05-31 09:15:00|155816.2|155726.2|155821.1|155731.1|155822.5|155732.5|155815.5|155725.5|30
1653988510000|2022-05-31 09:15:10|155821.2|155731.2|155820.1|155730.1|155822.8|155732.8|155816.8|155726.8|33
1653988520000|2022-05-31 09:15:20|155821.3|155731.3|155820|155730|155822|155732|155817.7|155727.7|28
1653988530000|2022-05-31 09:15:30|155821.4|155731.4|155821.2|155731.2|155822.9|155732.9|155820.2|155730.2|23
1653988540000|2022-05-31 09:15:40|155821.3|155731.3|155822.9|155732.9|155822.9|155732.9|155819.7|155729.7|9
1653988550000|2022-05-31 09:15:50|155823.8|155733.8|155792|155702|155827.4|155737.4|155787.6|155697.6|27
1653988560000|2022-05-31 09:16:00|155790.5|155700.5|155792.8|155702.8|155792.8|155702.8|155787|155697|31
1653988570000|2022-05-31 09:16:10|155790.8|155700.8|155807.7|155717.7|155807.7|155717.7|155790.8|155700.8|32
1653988580000|2022-05-31 09:16:20|155806.9|155716.9|155791.3|155701.3|155806.9|155716.9|155791.3|155701.3|25
1653988590000|2022-05-31 09:16:30|155792.3|155702.3|155788.1|155698.1|155793.9|155703.9|155782.6|155692.6|25
1653988600000|2022-05-31 09:16:40|155781.2|155691.2|155773|155683|155782.4|155692.4|155768.6|155678.6|29
1653988610000|2022-05-31 09:16:50|155771.7|155681.7|155766.9|155676.9|155771.7|155681.7|155764.6|155674.6|26
1653988620000|2022-05-31 09:17:00|155767.5|155677.5|155713.2|155623.2|155769.6|155679.6|155698.6|155608.6|36
1653988630000|2022-05-31 09:17:10|155712.2|155622.2|155710.2|155620.2|155714.6|155624.6|155705.9|155615.9|29
1653988640000|2022-05-31 09:17:20|155709.9|155619.9|155698.4|155608.4|155716.9|155626.9|155688.6|155598.6|23
1653988650000|2022-05-31 09:17:30|155701|155611|155699.2|155609.2|155701|155611|155695.2|155605.2|9
1653988660000|2022-05-31 09:17:40|155696|155606|155696|155606|155699.9|155609.9|155694.6|155604.6|13
1653988670000|2022-05-31 09:17:50|155695.7|155605.7|155691.3|155601.3|155695.8|155605.8|155691.3|155601.3|16
1653988680000|2022-05-31 09:18:00|155692.6|155602.6|155701.2|155611.2|155707.6|155617.6|155692.6|155602.6|31
1653988690000|2022-05-31 09:18:10|155700.7|155610.7|155697.9|155607.9|155703.4|155613.4|155697.9|155607.9|15
1653988700000|2022-05-31 09:18:20|155698.1|155608.1|155696.7|155606.7|155698.1|155608.1|155696.7|155606.7|18
1653988710000|2022-05-31 09:18:30|155696.6|155606.6|155696.8|155606.8|155698|155608|155696.6|155606.6|8
1653988720000|2022-05-31 09:18:40|155696.6|155606.6|155696.7|155606.7|155698.4|155608.4|155692.1|155602.1|22
1653988730000|2022-05-31 09:18:50|155696.4|155606.4|155696.3|155606.3|155697.3|155607.3|155693.5|155603.5|18
1653988740000|2022-05-31 09:19:00|155696.1|155606.1|155697.5|155607.5|155697.7|155607.7|155696|155606|14
1653988750000|2022-05-31 09:19:10|155697.4|155607.4|155695.5|155605.5|155697.7|155607.7|155695.5|155605.5|12
1653988760000|2022-05-31 09:19:20|155695|155605|155696.7|155606.7|155697.7|155607.7|155694.9|155604.9|16
1653988770000|2022-05-31 09:19:30|155694.5|155604.5|155703.1|155613.1|155703.5|155613.5|155694.5|155604.5|23
1653988780000|2022-05-31 09:19:40|155702.9|155612.9|155701.7|155611.7|155704.7|155614.7|155701.6|155611.6|21
1653988790000|2022-05-31 09:19:50|155703.9|155613.9|155707.6|155617.6|155712.9|155622.9|155700.7|155610.7|12
1653988800000|2022-05-31 09:20:00|155707.9|155617.9|155711.6|155621.6|155718.2|155628.2|155707.9|155617.9|30
1653988810000|2022-05-31 09:20:10|155711.3|155621.3|155713.7|155623.7|155717.7|155627.7|155708.6|155618.6|27
1653988820000|2022-05-31 09:20:20|155712.7|155622.7|155718.2|155628.2|155719.5|155629.5|155712.7|155622.7|15
1653988830000|2022-05-31 09:20:30|155718.8|155628.8|155721.2|155631.2|155721.4|155631.4|155716.6|155626.6|20
1653988840000|2022-05-31 09:20:40|155720.8|155630.8|155729.6|155639.6|155732.2|155642.2|155718.4|155628.4|15
1653988850000|2022-05-31 09:20:50|155729|155639|155733.1|155643.1|155733.7|155643.7|155727.8|155637.8|14
1653988860000|2022-05-31 09:21:00|155732|155642|155729.8|155639.8|155732.3|155642.3|155729.1|155639.1|10
1653988870000|2022-05-31 09:21:10|155729.4|155639.4|155706.4|155616.4|155729.4|155639.4|155684.4|155594.4|34
1653988880000|2022-05-31 09:21:20|155705.6|155615.6|155694|155604|155705.6|155615.6|155691.1|155601.1|33
1653988890000|2022-05-31 09:21:30|155693.5|155603.5|155678.1|155588.1|155695.3|155605.3|155675.1|155585.1|38
1653988900000|2022-05-31 09:21:40|155678.7|155588.7|155677.4|155587.4|155679.8|155589.8|155672.8|155582.8|31
1653988910000|2022-05-31 09:21:50|155677.3|155587.3|155667.2|155577.2|155678.4|155588.4|155660.9|155570.9|27
1653988920000|2022-05-31 09:22:00|155670.4|155580.4|155675.5|155585.5|155675.5|155585.5|155647.3|155557.3|27
1653988930000|2022-05-31 09:22:10|155678.3|155588.3|155657.9|155567.9|155678.3|155588.3|155656.4|155566.4|33
1653988940000|2022-05-31 09:22:20|155654.3|155564.3|155627.4|155537.4|155658.5|155568.5|155624.4|155534.4|30
1653988950000|2022-05-31 09:22:30|155627.2|155537.2|155622|155532|155627.9|155537.9|155621.9|155531.9|17
1653988960000|2022-05-31 09:22:40|155622.7|155532.7|155624.4|155534.4|155625.2|155535.2|155621.5|155531.5|12
1653988970000|2022-05-31 09:22:50|155625.1|155535.1|155633.7|155543.7|155633.7|155543.7|155624.4|155534.4|16
1653988980000|2022-05-31 09:23:00|155632.6|155542.6|155684|155594|155684.1|155594.1|155632.1|155542.1|24
1653988990000|2022-05-31 09:23:10|155684.7|155594.7|155689|155599|155691|155601|155683.2|155593.2|27
1653989000000|2022-05-31 09:23:20|155688.5|155598.5|155698.4|155608.4|155703.7|155613.7|155687.1|155597.1|26
1653989010000|2022-05-31 09:23:30|155700|155610|155773.8|155683.8|155775.9|155685.9|155696.7|155606.7|32
1653989020000|2022-05-31 09:23:40|155774.2|155684.2|155771.4|155681.4|155777.5|155687.5|155770.8|155680.8|23
1653989030000|2022-05-31 09:23:50|155772.7|155682.7|155769.6|155679.6|155772.7|155682.7|155768.2|155678.2|13
1653989040000|2022-05-31 09:24:00|155773.1|155683.1|155764.4|155674.4|155780.9|155690.9|155764.4|155674.4|12
1653989050000|2022-05-31 09:24:10|155768.1|155678.1|155776.2|155686.2|155776.8|155686.8|155768|155678|33
1653989060000|2022-05-31 09:24:20|155775.1|155685.1|155768.2|155678.2|155777.6|155687.6|155764.2|155674.2|29
1653989070000|2022-05-31 09:24:30|155773.1|155683.1|155767.3|155677.3|155773.1|155683.1|155764.3|155674.3|17
1653989080000|2022-05-31 09:24:40|155766.5|155676.5|155767.9|155677.9|155772.6|155682.6|155764|155674|20
1653989090000|2022-05-31 09:24:50|155773.4|155683.4|155782.3|155692.3|155795.8|155705.8|155772.9|155682.9|17
1653989100000|2022-05-31 09:25:00|155787.5|155697.5|155782.3|155692.3|155791|155701|155779.6|155689.6|16
1653989110000|2022-05-31 09:25:10|155786.1|155696.1|155781.9|155691.9|155786.4|155696.4|155776.6|155686.6|15
1653989120000|2022-05-31 09:25:20|155788.5|155698.5|155782.6|155692.6|155788.5|155698.5|155778.4|155688.4|23
1653989130000|2022-05-31 09:25:30|155782.8|155692.8|155771.7|155681.7|155782.8|155692.8|155766.1|155676.1|23
1653989140000|2022-05-31 09:25:40|155771.2|155681.2|155768.5|155678.5|155771.7|155681.7|155765.3|155675.3|26
1653989150000|2022-05-31 09:25:50|155768.8|155678.8|155772.8|155682.8|155772.8|155682.8|155767.8|155677.8|29
1653989160000|2022-05-31 09:26:00|155772.5|155682.5|155782.6|155692.6|155783.3|155693.3|155772.4|155682.4|28
1653989170000|2022-05-31 09:26:10|155782.5|155692.5|155772.4|155682.4|155783.2|155693.2|155771.2|155681.2|24
1653989180000|2022-05-31 09:26:20|155773.5|155683.5|155728|155638|155773.5|155683.5|155715.4|155625.4|28
1653989190000|2022-05-31 09:26:30|155728.3|155638.3|155732.1|155642.1|155732.1|155642.1|155728.3|155638.3|20
1653989200000|2022-05-31 09:26:40|155732.5|155642.5|155735.5|155645.5|155739.3|155649.3|155732.5|155642.5|25
1653989210000|2022-05-31 09:26:50|155735.7|155645.7|155740.2|155650.2|155751.8|155661.8|155735.7|155645.7|28
1653989220000|2022-05-31 09:27:00|155741.1|155651.1|155748.1|155658.1|155748.4|155658.4|155739.1|155649.1|33
1653989230000|2022-05-31 09:27:10|155749.4|155659.4|155747.9|155657.9|155757.5|155667.5|155741.6|155651.6|33
1653989240000|2022-05-31 09:27:20|155747.4|155657.4|155746.8|155656.8|155753.7|155663.7|155737.6|155647.6|37
1653989250000|2022-05-31 09:27:30|155751.6|155661.6|155751.6|155661.6|155753.9|155663.9|155742.2|155652.2|37
1653989260000|2022-05-31 09:27:40|155748.5|155658.5|155742.7|155652.7|155753.4|155663.4|155742.7|155652.7|24
1653989270000|2022-05-31 09:27:50|155741.5|155651.5|155742.4|155652.4|155745.6|155655.6|155741.5|155651.5|23
1653989280000|2022-05-31 09:28:00|155741.7|155651.7|155742.9|155652.9|155747.1|155657.1|155740.1|155650.1|28
1653989290000|2022-05-31 09:28:10|155744|155654|155741.4|155651.4|155745|155655|155739.3|155649.3|25
1653989300000|2022-05-31 09:28:20|155745.8|155655.8|155740.7|155650.7|155748.4|155658.4|155739.8|155649.8|37
1653989310000|2022-05-31 09:28:30|155740.6|155650.6|155741.7|155651.7|155741.7|155651.7|155731.8|155641.8|37
1653989320000|2022-05-31 09:28:40|155740|155650|155748.6|155658.6|155749.8|155659.8|155739.7|155649.7|40
1653989330000|2022-05-31 09:28:50|155746.4|155656.4|155744.6|155654.6|155754.6|155664.6|155740.7|155650.7|38
1653989340000|2022-05-31 09:29:00|155744.2|155654.2|155750.8|155660.8|155751.1|155661.1|155738.6|155648.6|24
1653989350000|2022-05-31 09:29:10|155751.1|155661.1|155763.6|155673.6|155763.6|155673.6|155751.1|155661.1|21
1653989360000|2022-05-31 09:29:20|155761.2|155671.2|155760.8|155670.8|155766.9|155676.9|155758.3|155668.3|16
1653989370000|2022-05-31 09:29:30|155762.9|155672.9|155765.3|155675.3|155771.4|155681.4|155759.7|155669.7|16
1653989380000|2022-05-31 09:29:40|155768.7|155678.7|155777.9|155687.9|155778.2|155688.2|155764.6|155674.6|21
1653989390000|2022-05-31 09:29:50|155767.1|155677.1|155770.3|155680.3|155771.4|155681.4|155765|155675|21
1653989400000|2022-05-31 09:30:00|155765.5|155675.5|155770.8|155680.8|155773.5|155683.5|155765.5|155675.5|23
1653989410000|2022-05-31 09:30:10|155765.3|155675.3|155771.7|155681.7|155779.8|155689.8|155765.3|155675.3|25
1653989420000|2022-05-31 09:30:20|155772.2|155682.2|155767.5|155677.5|155772.2|155682.2|155766.6|155676.6|29
1653989430000|2022-05-31 09:30:30|155768.1|155678.1|155764.7|155674.7|155768.1|155678.1|155760.5|155670.5|31
1653989440000|2022-05-31 09:30:40|155765.2|155675.2|155767.4|155677.4|155769.2|155679.2|155764.9|155674.9|31
1653989450000|2022-05-31 09:30:50|155767.2|155677.2|155766.7|155676.7|155767.2|155677.2|155764.5|155674.5|23
1653989460000|2022-05-31 09:31:00|155767.3|155677.3|155768.7|155678.7|155769.1|155679.1|155766.5|155676.5|23
1653989470000|2022-05-31 09:31:10|155768.3|155678.3|155768.9|155678.9|155769.6|155679.6|155766.1|155676.1|20
1653989480000|2022-05-31 09:31:20|155768.8|155678.8|155771.3|155681.3|155771.3|155681.3|155768.3|155678.3|18
1653989490000|2022-05-31 09:31:30|155768.9|155678.9|155769.4|155679.4|155771.6|155681.6|155768.1|155678.1|26
1653989500000|2022-05-31 09:31:40|155769.9|155679.9|155771|155681|155772.7|155682.7|155769.5|155679.5|20
1653989510000|2022-05-31 09:31:50|155767.9|155677.9|155776.5|155686.5|155781.9|155691.9|155767.9|155677.9|21
1653989520000|2022-05-31 09:32:00|155776.4|155686.4|155870.4|155780.4|155870.4|155780.4|155776|155686|29
1653989530000|2022-05-31 09:32:10|155867.8|155777.8|155894.6|155804.6|155895.2|155805.2|155867.8|155777.8|37
1653989540000|2022-05-31 09:32:20|155892.5|155802.5|155891.5|155801.5|155903.5|155813.5|155887.8|155797.8|25
1653989550000|2022-05-31 09:32:30|155894.2|155804.2|155900.1|155810.1|155901|155811|155894.2|155804.2|24
1653989560000|2022-05-31 09:32:40|155899.3|155809.3|155895.2|155805.2|155902.5|155812.5|155895.1|155805.1|19
1653989570000|2022-05-31 09:32:50|155894.3|155804.3|155900.1|155810.1|155901.9|155811.9|155894|155804|25
1653989580000|2022-05-31 09:33:00|155899.7|155809.7|155903.7|155813.7|155909.4|155819.4|155898.3|155808.3|21
1653989590000|2022-05-31 09:33:10|155906.4|155816.4|155908|155818|155910.7|155820.7|155903.3|155813.3|26
1653989600000|2022-05-31 09:33:20|155906.8|155816.8|155955.7|155865.7|155967.2|155877.2|155906.8|155816.8|25
1653989610000|2022-05-31 09:33:30|155955.5|155865.5|155946.2|155856.2|155960.8|155870.8|155933.5|155843.5|30
1653989620000|2022-05-31 09:33:40|155946|155856|155955.9|155865.9|155957|155867|155946|155856|27
1653989630000|2022-05-31 09:33:50|155956.8|155866.8|155953.2|155863.2|155960|155870|155953.2|155863.2|22
1653989640000|2022-05-31 09:34:00|155953|155863|155963.2|155873.2|155963.2|155873.2|155943.4|155853.4|33
1653989650000|2022-05-31 09:34:10|155966.9|155876.9|155965.2|155875.2|155966.9|155876.9|155962|155872|30
1653989660000|2022-05-31 09:34:20|155964.6|155874.6|155958|155868|155964.6|155874.6|155955.9|155865.9|27
1653989670000|2022-05-31 09:34:30|155957.8|155867.8|155953.5|155863.5|155957.8|155867.8|155947|155857|39
1653989680000|2022-05-31 09:34:40|155953.3|155863.3|155953.2|155863.2|155955.6|155865.6|155951.6|155861.6|32
1653989690000|2022-05-31 09:34:50|155953.6|155863.6|155956.7|155866.7|155957.9|155867.9|155953.6|155863.6|22
1653989700000|2022-05-31 09:35:00|155956.9|155866.9|155954.1|155864.1|155959.4|155869.4|155952.3|155862.3|36
1653989710000|2022-05-31 09:35:10|155955|155865|155946.8|155856.8|155955|155865|155944.9|155854.9|28
1653989720000|2022-05-31 09:35:20|155947.4|155857.4|155959.9|155869.9|155964.3|155874.3|155946.1|155856.1|33
1653989730000|2022-05-31 09:35:30|155956.4|155866.4|155940.2|155850.2|155956.4|155866.4|155938.9|155848.9|33
1653989740000|2022-05-31 09:35:40|155940.8|155850.8|155938.8|155848.8|155942.7|155852.7|155936.1|155846.1|23
1653989750000|2022-05-31 09:35:50|155939.6|155849.6|155936.3|155846.3|155944.6|155854.6|155931.3|155841.3|37
1653989760000|2022-05-31 09:36:00|155928.7|155838.7|155921.3|155831.3|155930.2|155840.2|155919.6|155829.6|36
1653989770000|2022-05-31 09:36:10|155923.2|155833.2|155870|155780|155923.3|155833.3|155868.6|155778.6|36
1653989780000|2022-05-31 09:36:20|155870.1|155780.1|155873.5|155783.5|155873.9|155783.9|155869.9|155779.9|25
1653989790000|2022-05-31 09:36:30|155873.7|155783.7|155876.6|155786.6|155878|155788|155873.7|155783.7|24
1653989800000|2022-05-31 09:36:40|155875.4|155785.4|155879.3|155789.3|155884.7|155794.7|155874.6|155784.6|30
1653989810000|2022-05-31 09:36:50|155878.2|155788.2|155830.7|155740.7|155878.2|155788.2|155826.4|155736.4|33
1653989820000|2022-05-31 09:37:00|155831|155741|155828|155738|155831.9|155741.9|155824|155734|36
1653989830000|2022-05-31 09:37:10|155828.3|155738.3|155834.1|155744.1|155835.6|155745.6|155827.1|155737.1|30
1653989840000|2022-05-31 09:37:20|155834.9|155744.9|155835.5|155745.5|155841.6|155751.6|155833.2|155743.2|32
1653989850000|2022-05-31 09:37:30|155836|155746|155836.9|155746.9|155837.9|155747.9|155835.4|155745.4|23
1653989860000|2022-05-31 09:37:40|155837|155747|155835|155745|155837|155747|155834.9|155744.9|17
1653989870000|2022-05-31 09:37:50|155834.8|155744.8|155834.7|155744.7|155837.6|155747.6|155834.7|155744.7|15
1653989880000|2022-05-31 09:38:00|155835|155745|155837.1|155747.1|155841.1|155751.1|155833.7|155743.7|22
1653989890000|2022-05-31 09:38:10|155835.1|155745.1|155837|155747|155854.8|155747|155830.8|155722.6|22
1653989900000|2022-05-31 09:38:20|155833.8|155743.8|155842.2|155752.2|155842.9|155752.9|155832.2|155742.2|20
1653989910000|2022-05-31 09:38:30|155839.1|155749.1|155845.8|155755.8|155852|155762|155838.1|155748.1|35
1653989920000|2022-05-31 09:38:40|155846.3|155756.3|155845.5|155755.5|155852.9|155762.9|155845.5|155755.5|36
1653989930000|2022-05-31 09:38:50|155844.8|155754.8|155844.6|155754.6|155848.3|155758.3|155842|155752|31
1653989940000|2022-05-31 09:39:00|155844.1|155754.1|155830.2|155740.2|155845|155755|155829.7|155739.7|27
1653989950000|2022-05-31 09:39:10|155830.9|155740.9|155829.3|155739.3|155833.1|155743.1|155829.2|155739.2|20
1653989960000|2022-05-31 09:39:20|155835.1|155745.1|155819.7|155729.7|155835.1|155745.1|155819.7|155729.7|28
1653989970000|2022-05-31 09:39:30|155796.2|155706.2|155763.8|155673.8|155796.2|155706.2|155737.3|155647.3|40
1653989980000|2022-05-31 09:39:40|155776.7|155686.7|155764.5|155674.5|155778.2|155688.2|155762.7|155672.7|39
1653989990000|2022-05-31 09:39:50|155764.6|155674.6|155753.6|155663.6|155764.6|155674.6|155750.5|155660.5|35
1653990000000|2022-05-31 09:40:00|155754.4|155664.4|155740.8|155650.8|155754.6|155664.6|155738.7|155648.7|37
1653990010000|2022-05-31 09:40:10|155740.2|155650.2|155752|155662|155754.8|155664.8|155740.2|155650.2|36
1653990020000|2022-05-31 09:40:20|155748.4|155658.4|155750.9|155660.9|155752.6|155662.6|155748.4|155658.4|32
1653990030000|2022-05-31 09:40:30|155752|155662|155747.1|155657.1|155760.3|155670.3|155742.4|155652.4|37
1653990040000|2022-05-31 09:40:40|155747.4|155657.4|155737.1|155647.1|155749.8|155659.8|155737.1|155647.1|38
1653990050000|2022-05-31 09:40:50|155740|155650|155745.3|155655.3|155754.3|155664.3|155740|155650|38
1653990060000|2022-05-31 09:41:00|155743.7|155653.7|155752.5|155662.5|155754.1|155664.1|155741|155651|37
1653990070000|2022-05-31 09:41:10|155749.1|155659.1|155746.5|155656.5|155749.9|155659.9|155742|155652|37
1653990080000|2022-05-31 09:41:20|155746.2|155656.2|155746.1|155656.1|155763.1|155673.1|155739.2|155649.2|36
1653990090000|2022-05-31 09:41:30|155744.2|155654.2|155756.6|155666.6|155764.3|155674.3|155744.2|155654.2|38
1653990100000|2022-05-31 09:41:40|155755.2|155665.2|155756.6|155666.6|155756.6|155666.6|155750.4|155660.4|28
1653990110000|2022-05-31 09:41:50|155757.1|155667.1|155753.7|155663.7|155760.3|155670.3|155752.3|155662.3|36
1653990120000|2022-05-31 09:42:00|155754.9|155664.9|155765.8|155675.8|155766.8|155676.8|155754.9|155664.9|33
1653990130000|2022-05-31 09:42:10|155766|155676|155761.3|155671.3|155766.2|155676.2|155759.1|155669.1|28
1653990140000|2022-05-31 09:42:20|155761.4|155671.4|155761.5|155671.5|155762.2|155672.2|155757.7|155667.7|20
1653990150000|2022-05-31 09:42:30|155762|155672|155814.4|155724.4|155823.1|155733.1|155760.8|155670.8|36
1653990160000|2022-05-31 09:42:40|155814.2|155724.2|155797.8|155707.8|155826|155736|155797.8|155707.8|35
1653990170000|2022-05-31 09:42:50|155794.3|155704.3|155809.9|155719.9|155810.5|155720.5|155782.5|155692.5|36
1653990180000|2022-05-31 09:43:00|155813.8|155723.8|155811.8|155721.8|155821.2|155731.2|155804.1|155714.1|39
1653990190000|2022-05-31 09:43:10|155811.9|155721.9|155782|155692|155823.1|155733.1|155779.9|155689.9|36
1653990200000|2022-05-31 09:43:20|155782.9|155692.9|155774.2|155684.2|155788.9|155693.2|155757|155658.9|37
1653990210000|2022-05-31 09:43:30|155772.3|155682.3|155785.9|155695.9|155785.9|155695.9|155769.1|155679.1|36
1653990220000|2022-05-31 09:43:40|155786.5|155696.5|155780.8|155690.8|155786.6|155696.6|155780.4|155690.4|28
1653990230000|2022-05-31 09:43:50|155781.4|155691.4|155777.6|155687.6|155781.5|155691.5|155777.6|155687.6|23
1653990240000|2022-05-31 09:44:00|155777.3|155687.3|155776.3|155686.3|155778.2|155688.2|155775.8|155685.8|20
1653990250000|2022-05-31 09:44:10|155776.5|155686.5|155742.8|155652.8|155779.3|155689.3|155742.8|155652.8|27
1653990260000|2022-05-31 09:44:20|155745.4|155655.4|155754.5|155664.5|155754.9|155664.9|155736.4|155646.4|36
1653990270000|2022-05-31 09:44:30|155753.6|155663.6|155743|155653|155753.6|155663.6|155743|155653|28
1653990280000|2022-05-31 09:44:40|155745.7|155655.7|155746.9|155656.9|155748.2|155658.2|155743.1|155653.1|26
1653990290000|2022-05-31 09:44:50|155746.4|155656.4|155750.2|155660.2|155752.8|155662.8|155743.4|155653.4|30
1653990300000|2022-05-31 09:45:00|155750|155660|155765.2|155675.2|155768.6|155678.6|155742.9|155652.9|35
1653990310000|2022-05-31 09:45:10|155765.7|155675.7|155763.8|155673.8|155766.8|155676.8|155758|155668|30
1653990320000|2022-05-31 09:45:20|155763.3|155673.3|155763.3|155673.3|155766.5|155676.5|155762.4|155672.4|26
1653990330000|2022-05-31 09:45:30|155763.6|155673.6|155765.1|155675.1|155768.1|155678.1|155763.5|155673.5|25
1653990340000|2022-05-31 09:45:40|155759.3|155669.3|155756|155666|155759.3|155669.3|155752.4|155662.4|31
1653990350000|2022-05-31 09:45:50|155756.4|155666.4|155757.9|155667.9|155758.4|155668.4|155754.6|155664.6|25
1653990360000|2022-05-31 09:46:00|155757.3|155667.3|155760.5|155670.5|155761|155671|155756.3|155666.3|19
1653990370000|2022-05-31 09:46:10|155760.4|155670.4|155757.5|155667.5|155760.4|155670.4|155753.4|155663.4|26
1653990380000|2022-05-31 09:46:20|155756.7|155666.7|155749.9|155659.9|155758.5|155668.5|155747.9|155657.9|29
1653990390000|2022-05-31 09:46:30|155749.5|155659.5|155746.5|155656.5|155750.1|155660.1|155746.2|155656.2|32
1653990400000|2022-05-31 09:46:40|155746.8|155656.8|155691.9|155601.9|155746.8|155656.8|155678.7|155588.7|37
1653990410000|2022-05-31 09:46:50|155692|155602|155691.4|155601.4|155693.5|155603.5|155690.2|155600.2|27
1653990420000|2022-05-31 09:47:00|155688.4|155598.4|155708.5|155618.5|155711.9|155621.9|155667|155577|35
1653990430000|2022-05-31 09:47:10|155709.7|155619.7|155685.2|155595.2|155711.3|155621.3|155680.1|155590.1|39
1653990440000|2022-05-31 09:47:20|155682.5|155592.5|155689.3|155599.3|155691.8|155601.8|155677.4|155587.4|33
1653990450000|2022-05-31 09:47:30|155686.4|155596.4|155672.1|155582.1|155690|155600|155667.9|155577.9|34
1653990460000|2022-05-31 09:47:40|155671.7|155581.7|155678.6|155588.6|155683.7|155593.7|155671.3|155581.3|28
1653990470000|2022-05-31 09:47:50|155678.9|155588.9|155680.4|155590.4|155682.2|155592.2|155677.2|155587.2|31
1653990480000|2022-05-31 09:48:00|155680.2|155590.2|155679.9|155589.9|155682.2|155592.2|155679|155589|21
1653990490000|2022-05-31 09:48:10|155681.2|155591.2|155660.6|155570.6|155681.2|155591.2|155655.1|155565.1|32
1653990500000|2022-05-31 09:48:20|155659.3|155569.3|155676.4|155586.4|155678.2|155588.2|155657|155567|30
1653990510000|2022-05-31 09:48:30|155677.7|155587.7|155685.2|155595.2|155688.3|155598.3|155675.7|155585.7|35
1653990520000|2022-05-31 09:48:40|155683.7|155593.7|155672.8|155582.8|155685.4|155595.4|155665.2|155575.2|33
1653990530000|2022-05-31 09:48:50|155672.6|155582.6|155671.1|155581.1|155686.4|155596.4|155667.5|155577.5|38
1653990540000|2022-05-31 09:49:00|155668.3|155578.3|155669.6|155579.6|155671.7|155581.7|155666.5|155576.5|27
1653990550000|2022-05-31 09:49:10|155667.8|155577.8|155677.8|155587.8|155682.1|155592.1|155667.1|155577.1|28
1653990560000|2022-05-31 09:49:20|155680.1|155590.1|155689.7|155599.7|155691.2|155601.2|155680.1|155590.1|23
1653990570000|2022-05-31 09:49:30|155689|155599|155686|155596|155689|155599|155685.1|155595.1|27
1653990580000|2022-05-31 09:49:40|155685.9|155595.9|155686.7|155596.7|155687.6|155597.6|155681.4|155591.4|28
1653990590000|2022-05-31 09:49:50|155689|155599|155688.1|155598.1|155692.9|155602.9|155688.1|155598.1|25
1653990600000|2022-05-31 09:50:00|155687.4|155597.4|155688.1|155598.1|155689.2|155599.2|155686.5|155596.5|25
1653990610000|2022-05-31 09:50:10|155688|155598|155691.2|155601.2|155697.6|155607.6|155688|155598|28
1653990620000|2022-05-31 09:50:20|155691.8|155601.8|155688.9|155598.9|155695.8|155605.8|155687.5|155597.5|31
1653990630000|2022-05-31 09:50:30|155688.6|155598.6|155686.6|155596.6|155694.8|155604.8|155685.8|155595.8|32
1653990640000|2022-05-31 09:50:40|155686.7|155596.7|155666.7|155576.7|155687.3|155597.3|155666.7|155576.7|19
1653990650000|2022-05-31 09:50:50|155666.6|155576.6|155686|155596|155686|155596|155666.2|155576.2|31
1653990660000|2022-05-31 09:51:00|155687.9|155597.9|155697.2|155607.2|155697.5|155607.5|155681.8|155591.8|38
1653990670000|2022-05-31 09:51:10|155694.5|155604.5|155693.8|155603.8|155694.5|155604.5|155691.6|155601.6|36
1653990680000|2022-05-31 09:51:20|155694|155604|155755.3|155665.3|155757.9|155667.9|155693.3|155603.3|34
1653990690000|2022-05-31 09:51:30|155755.7|155665.7|155760.2|155670.2|155760.2|155670.2|155753.9|155663.9|35
1653990700000|2022-05-31 09:51:40|155759.7|155669.7|155786.2|155696.2|155786.7|155696.7|155759.5|155669.5|23
1653990710000|2022-05-31 09:51:50|155784|155694|155790.8|155700.8|155792.1|155702.1|155784|155694|24
1653990720000|2022-05-31 09:52:00|155789.9|155699.9|155805.1|155715.1|155805.7|155715.7|155789.9|155699.9|32
1653990730000|2022-05-31 09:52:10|155804.2|155714.2|155787.6|155697.6|155806.8|155716.8|155786.1|155696.1|37
1653990740000|2022-05-31 09:52:20|155787.5|155697.5|155782.9|155692.9|155787.6|155697.6|155782.1|155692.1|27
1653990750000|2022-05-31 09:52:30|155782.8|155692.8|155783.6|155693.6|155784.5|155694.5|155782.8|155692.8|23
1653990760000|2022-05-31 09:52:40|155783.8|155693.8|155781.1|155691.1|155787.6|155697.6|155775.9|155685.9|25
1653990770000|2022-05-31 09:52:50|155781.5|155691.5|155782.4|155692.4|155783.2|155693.2|155778.6|155688.6|23
1653990780000|2022-05-31 09:53:00|155782.5|155692.5|155784.3|155694.3|155785.7|155695.7|155778.4|155688.4|31
1653990790000|2022-05-31 09:53:10|155784.2|155694.2|155785.7|155695.7|155785.9|155695.9|155783.4|155693.4|21
1653990800000|2022-05-31 09:53:20|155785.6|155695.6|155792.3|155702.3|155792.5|155702.5|155784.8|155694.8|25
1653990810000|2022-05-31 09:53:30|155799.3|155709.3|155801.3|155711.3|155809|155719|155789.3|155699.3|35
1653990820000|2022-05-31 09:53:40|155801.1|155711.1|155790.2|155700.2|155801.3|155711.3|155785.1|155695.1|29
1653990830000|2022-05-31 09:53:50|155790|155700|155787.7|155697.7|155790.8|155700.8|155786.8|155696.8|30
1653990840000|2022-05-31 09:54:00|155788.5|155698.5|155779.6|155689.6|155789.3|155699.3|155778.4|155688.4|35
1653990850000|2022-05-31 09:54:10|155779.8|155689.8|155788.9|155698.9|155789.5|155699.5|155779.2|155689.2|31
1653990860000|2022-05-31 09:54:20|155789|155699|155786.3|155696.3|155789.2|155699.2|155785.1|155695.1|20
1653990870000|2022-05-31 09:54:30|155786.5|155696.5|155789.7|155699.7|155791.7|155701.7|155786.5|155696.5|21
1653990880000|2022-05-31 09:54:40|155789.5|155699.5|155794.6|155704.6|155796.4|155706.4|155787.9|155697.9|22
1653990890000|2022-05-31 09:54:50|155794.4|155704.4|155801.3|155711.3|155803.3|155713.3|155793.5|155703.5|21
1653990900000|2022-05-31 09:55:00|155800.3|155710.3|155815.1|155725.1|155823.4|155733.4|155798.9|155708.9|35
1653990910000|2022-05-31 09:55:10|155818.2|155728.2|155799|155709|155818.2|155728.2|155794.8|155704.8|35
1653990920000|2022-05-31 09:55:20|155798.8|155708.8|155792.4|155702.4|155799.7|155709.7|155787.3|155697.3|33
1653990930000|2022-05-31 09:55:30|155793.7|155703.7|155791.7|155701.7|155793.7|155703.7|155788.7|155698.7|27
1653990940000|2022-05-31 09:55:40|155791.8|155701.8|155792.7|155702.7|155792.7|155702.7|155789.5|155699.5|26
1653990950000|2022-05-31 09:55:50|155792.3|155702.3|155781.5|155691.5|155792.5|155702.5|155775.8|155685.8|32
1653990960000|2022-05-31 09:56:00|155790.1|155700.1|155785.9|155695.9|155790.1|155700.1|155780.4|155690.4|33
1653990970000|2022-05-31 09:56:10|155784.9|155694.9|155796.5|155706.5|155797.3|155707.3|155782.5|155692.5|23
1653990980000|2022-05-31 09:56:20|155798.2|155708.2|155806.4|155716.4|155808.3|155718.3|155798.2|155708.2|31
1653990990000|2022-05-31 09:56:30|155804.4|155714.4|155802.1|155712.1|155810|155720|155797.8|155707.8|37
1653991000000|2022-05-31 09:56:40|155803.7|155713.7|155812.1|155722.1|155819|155729|155802.3|155712.3|35
1653991010000|2022-05-31 09:56:50|155811.7|155721.7|155806|155716|155813.6|155723.6|155805.9|155715.9|31
1653991020000|2022-05-31 09:57:00|155802.3|155712.3|155804.5|155714.5|155806.5|155716.5|155801.1|155711.1|30
1653991030000|2022-05-31 09:57:10|155804.2|155714.2|155803.7|155713.7|155805.1|155715.1|155801.6|155711.6|22
1653991040000|2022-05-31 09:57:20|155803.4|155713.4|155789.9|155699.9|155804.6|155714.6|155781.1|155691.1|32
1653991050000|2022-05-31 09:57:30|155787.8|155697.8|155790.2|155700.2|155791.4|155701.4|155782.8|155692.8|38
1653991060000|2022-05-31 09:57:40|155790.7|155700.7|155790|155700|155799.6|155709.6|155785.2|155695.2|39
1653991070000|2022-05-31 09:57:50|155786.2|155696.2|155798.6|155708.6|155803.1|155713.1|155786.2|155696.2|35
1653991080000|2022-05-31 09:58:00|155799.5|155709.5|155791.7|155701.7|155799.5|155709.5|155783.5|155693.5|38
1653991090000|2022-05-31 09:58:10|155789.3|155699.3|155782.2|155692.2|155794|155704|155777.1|155687.1|39
1653991100000|2022-05-31 09:58:20|155778.3|155688.3|155780.1|155690.1|155784.4|155694.4|155777.6|155687.6|33
1653991110000|2022-05-31 09:58:30|155779.8|155689.8|155781.3|155691.3|155788.5|155698.5|155779.8|155689.8|38
1653991120000|2022-05-31 09:58:40|155779.5|155689.5|155807.6|155717.6|155807.6|155717.6|155779.5|155689.5|37
1653991130000|2022-05-31 09:58:50|155792.3|155702.3|155808.8|155718.8|155812|155722|155792.3|155702.3|37
1653991140000|2022-05-31 09:59:00|155804.5|155714.5|155790.9|155700.9|155809.5|155719.5|155783.4|155693.4|39
1653991150000|2022-05-31 09:59:10|155790.4|155700.4|155787.9|155697.9|155790.4|155700.4|155777.9|155687.9|34
1653991160000|2022-05-31 09:59:20|155786|155696|155785.1|155695.1|155791.3|155701.3|155775.7|155685.7|33
1653991170000|2022-05-31 09:59:30|155781.8|155691.8|155783.5|155693.5|155787.2|155697.2|155779.2|155689.2|32
1653991180000|2022-05-31 09:59:40|155784|155694|155794.7|155704.7|155795.7|155705.7|155780.9|155690.9|34
1653991190000|2022-05-31 09:59:50|155799.5|155709.5|155783|155693|155800.4|155710.4|155783|155693|31
1653991200000|2022-05-31 10:00:00|155781.6|155691.6|155765.3|155675.3|155782.8|155692.8|155764.1|155674.1|38
1653991210000|2022-05-31 10:00:10|155773.2|155683.2|155771.7|155681.7|155778.9|155688.9|155768.4|155678.4|38
1653991220000|2022-05-31 10:00:20|155771.5|155681.5|155768.6|155678.6|155773.3|155683.3|155761.3|155671.3|32
1653991230000|2022-05-31 10:00:30|155769.7|155679.7|155772.4|155682.4|155783.6|155693.6|155769.5|155679.5|36
1653991240000|2022-05-31 10:00:40|155773|155683|155776.2|155686.2|155776.8|155686.8|155771.6|155681.6|28
1653991250000|2022-05-31 10:00:50|155772.9|155682.9|155789.9|155699.9|155793.5|155703.5|155772.9|155682.9|33
1653991260000|2022-05-31 10:01:00|155790.7|155700.7|155788.6|155698.6|155798.7|155708.7|155787.5|155697.5|37
1653991270000|2022-05-31 10:01:10|155788.1|155698.1|155783.5|155693.5|155789.9|155699.9|155782|155692|28
1653991280000|2022-05-31 10:01:20|155781.5|155691.5|155775.1|155685.1|155786.8|155696.8|155769.6|155679.6|33
1653991290000|2022-05-31 10:01:30|155775.9|155685.9|155778.5|155688.5|155784.8|155694.8|155771.3|155681.3|31
1653991300000|2022-05-31 10:01:40|155778.4|155688.4|155777.5|155687.5|155781.8|155691.8|155776.4|155686.4|30
1653991310000|2022-05-31 10:01:50|155778|155688|155779.6|155689.6|155783.3|155693.3|155775.6|155685.6|32
1653991320000|2022-05-31 10:02:00|155779.9|155689.9|155780.9|155690.9|155781|155691|155776.9|155686.9|23
1653991330000|2022-05-31 10:02:10|155781|155691|155785.5|155695.5|155786|155696|155775.7|155685.7|25
1653991340000|2022-05-31 10:02:20|155785.6|155695.6|155814.4|155724.4|155821|155731|155785.2|155695.2|26
1653991350000|2022-05-31 10:02:30|155813.3|155723.3|155807.1|155717.1|155813.3|155723.3|155786.1|155696.1|32
1653991360000|2022-05-31 10:02:40|155802.8|155712.8|155803.4|155713.4|155810.3|155720.3|155801.2|155711.2|35
1653991370000|2022-05-31 10:02:50|155807.8|155717.8|155826.2|155736.2|155828.1|155738.1|155806.7|155716.7|29
1653991380000|2022-05-31 10:03:00|155809.9|155719.9|155816.6|155726.6|155820|155730|155806.3|155716.3|30
1653991390000|2022-05-31 10:03:10|155814.8|155724.8|155832|155742|155832.3|155742.3|155814.8|155724.8|28
1653991400000|2022-05-31 10:03:20|155833|155743|155824.5|155734.5|155833|155743|155824.2|155734.2|31
1653991410000|2022-05-31 10:03:30|155824.8|155734.8|155879.7|155789.7|155891|155801|155824.7|155734.7|23
1653991420000|2022-05-31 10:03:40|155879.4|155789.4|155860.7|155770.7|155880.2|155790.2|155840.2|155750.2|36
1653991430000|2022-05-31 10:03:50|155865.5|155775.5|155849.4|155759.4|155865.5|155775.5|155848.5|155758.5|27
1653991440000|2022-05-31 10:04:00|155847.8|155757.8|155849.6|155759.6|155850.8|155760.8|155846|155756|25
1653991450000|2022-05-31 10:04:10|155848.6|155758.6|155852.9|155762.9|155854.1|155764.1|155847|155757|20
1653991460000|2022-05-31 10:04:20|155853.8|155763.8|155855.7|155765.7|155856.9|155766.9|155853.8|155763.8|25
1653991470000|2022-05-31 10:04:30|155856.1|155766.1|155885.4|155795.4|155885.4|155795.4|155856.1|155766.1|31
1653991480000|2022-05-31 10:04:40|155885|155795|155884|155794|155888.4|155798.4|155883.8|155793.8|33
1653991490000|2022-05-31 10:04:50|155883.9|155793.9|155881.4|155791.4|155884.4|155794.4|155881.4|155791.4|13
1653991500000|2022-05-31 10:05:00|155881.8|155791.8|155881.6|155791.6|155883.1|155793.1|155881.4|155791.4|12
1653991510000|2022-05-31 10:05:10|155880.8|155790.8|155883.2|155793.2|155886|155796|155878.9|155788.9|17
1653991520000|2022-05-31 10:05:20|155887|155797|155872.9|155782.9|155891.6|155801.6|155868.5|155778.5|34
1653991530000|2022-05-31 10:05:30|155880.7|155790.7|155877.6|155787.6|155882.5|155792.5|155872.8|155782.8|35
1653991540000|2022-05-31 10:05:40|155875.9|155785.9|155877|155787|155879.8|155789.8|155874.3|155784.3|23
1653991550000|2022-05-31 10:05:50|155877.5|155787.5|155885.1|155795.1|155892.3|155802.3|155870.8|155780.8|33
1653991560000|2022-05-31 10:06:00|155884.2|155794.2|155902.7|155812.7|155902.7|155812.7|155875.2|155785.2|34
1653991570000|2022-05-31 10:06:10|155902.6|155812.6|155901.7|155811.7|155902.6|155812.6|155898.8|155808.8|29
1653991580000|2022-05-31 10:06:20|155901.2|155811.2|155901.9|155811.9|155904|155814|155900.5|155810.5|21
1653991590000|2022-05-31 10:06:30|155901.7|155811.7|155905.9|155815.9|155905.9|155815.9|155898.6|155808.6|29
1653991600000|2022-05-31 10:06:40|155906|155816|155901.2|155811.2|155906.2|155816.2|155901.2|155811.2|19
1653991610000|2022-05-31 10:06:50|155901|155811|155907.5|155817.5|155908.2|155818.2|155901|155811|20
1653991620000|2022-05-31 10:07:00|155907.4|155817.4|155932.1|155842.1|155940.2|155850.2|155905.9|155815.9|21
1653991630000|2022-05-31 10:07:10|155932.9|155842.9|155948|155858|155961.4|155871.4|155932.9|155842.9|24
1653991640000|2022-05-31 10:07:20|155949.7|155859.7|155939.6|155849.6|155949.7|155859.7|155926.6|155836.6|34
1653991650000|2022-05-31 10:07:30|155938.6|155848.6|155938.5|155848.5|155944.3|155854.3|155935.5|155845.5|23
1653991660000|2022-05-31 10:07:40|155938.2|155848.2|155939|155849|155944|155854|155934.6|155844.6|32
1653991670000|2022-05-31 10:07:50|155939.1|155849.1|155945.8|155855.8|155947.5|155857.5|155939.1|155849.1|32
1653991680000|2022-05-31 10:08:00|155945.3|155855.3|155939.8|155849.8|155946.4|155856.4|155934.2|155844.2|30
1653991690000|2022-05-31 10:08:10|155939.5|155849.5|155922.2|155832.2|155940|155850|155920.9|155830.9|37
1653991700000|2022-05-31 10:08:20|155921.1|155831.1|155935.3|155845.3|155938.4|155848.4|155920.6|155830.6|26
1653991710000|2022-05-31 10:08:30|155936.5|155846.5|155940|155850|155940.3|155850.3|155933.5|155843.5|25
1653991720000|2022-05-31 10:08:40|155940.1|155850.1|155939.1|155849.1|155942|155852|155938.4|155848.4|24
1653991730000|2022-05-31 10:08:50|155938.1|155848.1|155988.2|155898.2|155989.7|155899.7|155938.1|155848.1|36
1653991740000|2022-05-31 10:09:00|155985.2|155895.2|155996.8|155906.8|155997.7|155907.7|155985.2|155895.2|32
1653991750000|2022-05-31 10:09:10|155986|155896|155957.3|155867.3|155986|155896|155957.3|155867.3|38
1653991760000|2022-05-31 10:09:20|155959.5|155869.5|155970.8|155880.8|155971.5|155881.5|155958.6|155868.6|35
1653991770000|2022-05-31 10:09:30|155968.2|155878.2|155970.1|155880.1|155971.8|155881.8|155966.6|155876.6|25
1653991780000|2022-05-31 10:09:40|155971.2|155881.2|155971.6|155881.6|155991|155901|155970.7|155880.7|32
1653991790000|2022-05-31 10:09:50|155971.4|155881.4|155977.9|155887.9|155982.1|155892.1|155971.4|155881.4|32
1653991800000|2022-05-31 10:10:00|155978|155888|155985|155895|155987.4|155897.4|155974.3|155884.3|34
1653991810000|2022-05-31 10:10:10|155986.5|155896.5|156006.4|155916.4|156009.5|155919.5|155986.5|155896.5|36
1653991820000|2022-05-31 10:10:20|156007|155917|155962.1|155872.1|156008.2|155918.2|155962.1|155872.1|39
1653991830000|2022-05-31 10:10:30|155964.5|155874.5|155961.7|155871.7|155966.1|155876.1|155957.5|155867.5|33
1653991840000|2022-05-31 10:10:40|155960.3|155870.3|155965|155875|155966.9|155876.9|155958|155868|28
1653991850000|2022-05-31 10:10:50|155964.9|155874.9|155958.1|155868.1|155964.9|155874.9|155957.7|155867.7|26
1653991860000|2022-05-31 10:11:00|155959|155869|155959.2|155869.2|155971.7|155881.7|155958.7|155868.7|31
1653991870000|2022-05-31 10:11:10|155960.3|155870.3|155966.2|155876.2|155969.3|155879.3|155959.7|155869.7|27
1653991880000|2022-05-31 10:11:20|155966.6|155876.6|155964.5|155874.5|155968.3|155878.3|155962.3|155872.3|26
1653991890000|2022-05-31 10:11:30|155964.3|155874.3|155965.4|155875.4|155966.3|155876.3|155962.8|155872.8|27
1653991900000|2022-05-31 10:11:40|155965.6|155875.6|155967.7|155877.7|155971.3|155881.3|155962.9|155872.9|21
1653991910000|2022-05-31 10:11:50|155966.8|155876.8|155967.7|155877.7|155970|155880|155965.7|155875.7|17
1653991920000|2022-05-31 10:12:00|155965.6|155875.6|155964.4|155874.4|155968.8|155878.8|155963.4|155873.4|32
1653991930000|2022-05-31 10:12:10|155964.1|155874.1|155956.6|155866.6|155964.1|155874.1|155947|155857|35
1653991940000|2022-05-31 10:12:20|155956.9|155866.9|155953.6|155863.6|155957.4|155867.4|155952.3|155862.3|35
1653991950000|2022-05-31 10:12:30|155956|155866|155959|155869|155959.4|155869.4|155955.6|155865.6|37
1653991960000|2022-05-31 10:12:40|155959.8|155869.8|155960.1|155870.1|155962.3|155872.3|155956.5|155866.5|31
1653991970000|2022-05-31 10:12:50|155963.5|155873.5|155964.9|155874.9|155970.5|155880.5|155962|155872|27
1653991980000|2022-05-31 10:13:00|155965.2|155875.2|155970|155880|155970.7|155880.7|155965.2|155875.2|25
1653991990000|2022-05-31 10:13:10|155970.7|155880.7|155965.2|155875.2|155970.7|155880.7|155964.5|155874.5|21
1653992000000|2022-05-31 10:13:20|155965.8|155875.8|155973.7|155883.7|155973.7|155883.7|155965.7|155875.7|30
1653992010000|2022-05-31 10:13:30|155973.9|155883.9|155970.6|155880.6|155974.8|155884.8|155968.8|155878.8|24
1653992020000|2022-05-31 10:13:40|155971.3|155881.3|155973.1|155883.1|155974|155884|155971|155881|24
1653992030000|2022-05-31 10:13:50|155974.1|155884.1|155966.5|155876.5|155974.1|155884.1|155962.9|155872.9|34
1653992040000|2022-05-31 10:14:00|155967.2|155877.2|155971.4|155881.4|155971.4|155881.4|155966.2|155876.2|20
1653992050000|2022-05-31 10:14:10|155970.8|155880.8|155967.7|155877.7|155970.8|155880.8|155967.7|155877.7|15
1653992060000|2022-05-31 10:14:20|155967.6|155877.6|155965.6|155875.6|155967.8|155877.8|155962.5|155872.5|29
1653992070000|2022-05-31 10:14:30|155965.5|155875.5|155967.3|155877.3|155968.3|155878.3|155965.3|155875.3|23
1653992080000|2022-05-31 10:14:40|155968.4|155878.4|155967.2|155877.2|155968.4|155878.4|155966.7|155876.7|17
1653992090000|2022-05-31 10:14:50|155967.3|155877.3|155970.6|155880.6|155972|155882|155966.3|155876.3|21
1653992100000|2022-05-31 10:15:00|155970.3|155880.3|155969.5|155879.5|155970.6|155880.6|155967.3|155877.3|23
1653992110000|2022-05-31 10:15:10|155969.2|155879.2|155967.7|155877.7|155969.2|155879.2|155955.4|155865.4|33
1653992120000|2022-05-31 10:15:20|155967.4|155877.4|156019.6|155929.6|156022.3|155932.3|155961.9|155871.9|25
1653992130000|2022-05-31 10:15:30|156015.3|155925.3|156020.1|155930.1|156022.6|155932.6|156015.2|155925.2|10
1653992140000|2022-05-31 10:15:40|156018.8|155928.8|156016.2|155926.2|156018.8|155928.8|156015.8|155925.8|15
1653992150000|2022-05-31 10:15:50|156016.4|155926.4|156011.8|155921.8|156016.5|155926.5|156007.8|155917.8|26
1653992160000|2022-05-31 10:16:00|156010.5|155920.5|156013.6|155923.6|156016.5|155926.5|156010.5|155920.5|20
1653992170000|2022-05-31 10:16:10|156016|155926|156015.8|155925.8|156018.9|155928.9|156015.2|155925.2|18
1653992180000|2022-05-31 10:16:20|156016.1|155926.1|156018.7|155928.7|156019.8|155929.8|156016.1|155926.1|17
1653992190000|2022-05-31 10:16:30|156019|155929|156006|155916|156019|155929|155998.3|155908.3|23
1653992200000|2022-05-31 10:16:40|156005.9|155915.9|155966.6|155876.6|156012.4|155922.4|155960.6|155870.6|22
1653992210000|2022-05-31 10:16:50|155969.9|155879.9|155967.2|155877.2|155973.1|155883.1|155967.2|155877.2|31
1653992220000|2022-05-31 10:17:00|155980.6|155890.6|156009.6|155919.6|156009.6|155919.6|155980.6|155890.6|29
1653992230000|2022-05-31 10:17:10|156007.2|155917.2|156018.6|155928.6|156019.1|155929.1|156007.2|155917.2|32
1653992240000|2022-05-31 10:17:20|156019.4|155929.4|156006.9|155916.9|156019.4|155929.4|155998.6|155908.6|35
1653992250000|2022-05-31 10:17:30|156006.6|155916.6|156013|155923|156014.9|155924.9|156006.6|155916.6|23
1653992260000|2022-05-31 10:17:40|156013.7|155923.7|156012.2|155922.2|156013.9|155923.9|156010.2|155920.2|13
1653992270000|2022-05-31 10:17:50|156013.3|155923.3|156011.4|155921.4|156013.4|155923.4|156011.4|155921.4|14
1653992280000|2022-05-31 10:18:00|156013|155923|156021.5|155931.5|156033.1|155943.1|156006.6|155916.6|26
1653992290000|2022-05-31 10:18:10|156020.6|155930.6|156021.5|155931.5|156022.1|155932.1|156018.5|155928.5|16
1653992300000|2022-05-31 10:18:20|156020.2|155930.2|156020.7|155930.7|156021.4|155931.4|156019.7|155929.7|6
1653992310000|2022-05-31 10:18:30|156020.4|155930.4|156018.8|155928.8|156024|155934|156018.8|155928.8|12
1653992320000|2022-05-31 10:18:40|156020.8|155930.8|156001.3|155911.3|156026.2|155936.2|155998.4|155908.4|23
1653992330000|2022-05-31 10:18:50|155999.5|155909.5|156017|155927|156018.9|155928.9|155999.5|155909.5|31
1653992340000|2022-05-31 10:19:00|156016.8|155926.8|156015.9|155925.9|156019.4|155929.4|156015.6|155925.6|22
1653992350000|2022-05-31 10:19:10|156016.1|155926.1|156020.2|155930.2|156022.8|155932.8|156013.6|155923.6|21
1653992360000|2022-05-31 10:19:20|156023.5|155933.5|156031.3|155941.3|156034.1|155944.1|156021.1|155931.1|33
1653992370000|2022-05-31 10:19:30|156026.9|155936.9|156028.4|155938.4|156032|155942|156026.8|155936.8|29
1653992380000|2022-05-31 10:19:40|156028.5|155938.5|156029.5|155939.5|156030.6|155940.6|156027.4|155937.4|23
1653992390000|2022-05-31 10:19:50|156029.3|155939.3|156021.3|155931.3|156029.3|155939.3|156019.2|155929.2|28
1653992400000|2022-05-31 10:20:00|156021.5|155931.5|156030|155940|156033.7|155943.7|156021.5|155931.5|29
1653992410000|2022-05-31 10:20:10|156029.8|155939.8|156065.4|155975.4|156068.7|155978.7|156028.5|155938.5|32
1653992420000|2022-05-31 10:20:20|156065.5|155975.5|156070.4|155980.4|156070.4|155980.4|156064.2|155974.2|19
1653992430000|2022-05-31 10:20:30|156071|155981|156064.5|155974.5|156071.8|155981.8|156064.1|155974.1|32
1653992440000|2022-05-31 10:20:40|156065.7|155975.7|156065|155975|156066.9|155976.9|156061.1|155971.1|31
1653992450000|2022-05-31 10:20:50|156064.7|155974.7|156064|155974|156066.8|155976.8|156061.3|155971.3|25
1653992460000|2022-05-31 10:21:00|156063.7|155973.7|156042.2|155952.2|156066.5|155976.5|156038.2|155948.2|32
1653992470000|2022-05-31 10:21:10|156042.3|155952.3|156040.7|155950.7|156046.6|155956.6|156040.7|155950.7|28
1653992480000|2022-05-31 10:21:20|156041|155951|156023.4|155933.4|156041.1|155951.1|156016.3|155926.3|33
1653992490000|2022-05-31 10:21:30|156023|155933|156023|155933|156025.2|155935.2|156020.3|155930.3|29
1653992500000|2022-05-31 10:21:40|156023.6|155933.6|156022.3|155932.3|156023.8|155933.8|156015.7|155925.7|31
1653992510000|2022-05-31 10:21:50|156023.2|155933.2|156023.1|155933.1|156025.2|155935.2|156020.5|155930.5|23
1653992520000|2022-05-31 10:22:00|156023.8|155933.8|156018.9|155928.9|156023.8|155933.8|156018.6|155928.6|21
1653992530000|2022-05-31 10:22:10|156019.9|155929.9|156019.3|155929.3|156023.3|155933.3|156019.3|155929.3|22
1653992540000|2022-05-31 10:22:20|156020.1|155930.1|156022.1|155932.1|156023.4|155933.4|156017.7|155927.7|24
1653992550000|2022-05-31 10:22:30|156022.2|155932.2|156025.2|155935.2|156026.1|155936.1|156020.2|155930.2|21
1653992560000|2022-05-31 10:22:40|156025.1|155935.1|156027.1|155937.1|156027.9|155937.9|156023.3|155933.3|28
1653992570000|2022-05-31 10:22:50|156025.8|155935.8|156027.3|155937.3|156028.2|155938.2|156025.2|155935.2|14
1653992580000|2022-05-31 10:23:00|156027|155937|156028.2|155938.2|156028.5|155938.5|156024.8|155934.8|19
1653992590000|2022-05-31 10:23:10|156029.1|155939.1|156028.6|155938.6|156031.9|155941.9|156026.2|155936.2|23
1653992600000|2022-05-31 10:23:20|156029.5|155939.5|156028.9|155938.9|156031.6|155941.6|156026.5|155936.5|22
1653992610000|2022-05-31 10:23:30|156029|155939|156046.1|155956.1|156048.5|155958.5|156026.4|155936.4|20
1653992620000|2022-05-31 10:23:40|156044.5|155954.5|156039.2|155949.2|156045.8|155955.8|156035.6|155945.6|19
1653992630000|2022-05-31 10:23:50|156039.8|155949.8|156042|155952|156046.2|155956.2|156034.5|155944.5|29
1653992640000|2022-05-31 10:24:00|156042.1|155952.1|156045.4|155955.4|156046.6|155956.6|156042.1|155952.1|21
1653992650000|2022-05-31 10:24:10|156044.6|155954.6|156053.8|155963.8|156053.8|155963.8|156036.3|155946.3|26
1653992660000|2022-05-31 10:24:20|156053.2|155963.2|156050.2|155960.2|156053.8|155963.8|156049.6|155959.6|23
1653992670000|2022-05-31 10:24:30|156051.2|155961.2|156046.7|155956.7|156062|155972|156046.7|155956.7|23
1653992680000|2022-05-31 10:24:40|156047.9|155957.9|156036.1|155946.1|156052.1|155962.1|156036.1|155946.1|22
1653992690000|2022-05-31 10:24:50|156036.3|155946.3|156032|155942|156039.3|155949.3|156021|155931|35
1653992700000|2022-05-31 10:25:00|156032.6|155942.6|156036.7|155946.7|156039.6|155949.6|156029.5|155939.5|27
1653992710000|2022-05-31 10:25:10|156037|155947|156039.6|155949.6|156043|155953|156036.6|155946.6|23
1653992720000|2022-05-31 10:25:20|156039.4|155949.4|156036.5|155946.5|156041.6|155951.6|156036.3|155946.3|21
1653992730000|2022-05-31 10:25:30|156036.4|155946.4|156038.5|155948.5|156040.5|155950.5|156031.8|155941.8|25
1653992740000|2022-05-31 10:25:40|156038.6|155948.6|156037|155947|156043.6|155953.6|156036.6|155946.6|29
1653992750000|2022-05-31 10:25:50|156036.5|155946.5|156046|155956|156048.4|155958.4|156036.4|155946.4|25
1653992760000|2022-05-31 10:26:00|156043.9|155953.9|156042|155952|156045.2|155955.2|156037.6|155947.6|36
1653992770000|2022-05-31 10:26:10|156042.5|155952.5|156042.3|155952.3|156042.9|155952.9|156038.9|155948.9|25
1653992780000|2022-05-31 10:26:20|156042.2|155952.2|156042.9|155952.9|156044.4|155954.4|156042|155952|16
1653992790000|2022-05-31 10:26:30|156042.3|155952.3|156042|155952|156044.6|155954.6|156042|155952|16
1653992800000|2022-05-31 10:26:40|156042.3|155952.3|156052.1|155962.1|156052.1|155962.1|156041.2|155951.2|28
1653992810000|2022-05-31 10:26:50|156051.3|155961.3|156039.9|155949.9|156051.3|155961.3|156032.3|155942.3|30
1653992820000|2022-05-31 10:27:00|156038.6|155948.6|156037.7|155947.7|156039.3|155949.3|156033.5|155943.5|26
1653992830000|2022-05-31 10:27:10|156037.5|155947.5|156039.2|155949.2|156042.7|155952.7|156032.7|155942.7|24
1653992840000|2022-05-31 10:27:20|156039.3|155949.3|156045.8|155955.8|156046.7|155956.7|156037.5|155947.5|28
1653992850000|2022-05-31 10:27:30|156044.6|155954.6|156043.9|155953.9|156049.2|155959.2|156043.9|155953.9|23
1653992860000|2022-05-31 10:27:40|156044.1|155954.1|156047.7|155957.7|156048.1|155958.1|156042.9|155952.9|17
1653992870000|2022-05-31 10:27:50|156044.9|155954.9|156045.4|155955.4|156047.8|155957.8|156044.4|155954.4|16
1653992880000|2022-05-31 10:28:00|156042.1|155952.1|156046.1|155956.1|156047.9|155957.9|156042.1|155952.1|19
1653992890000|2022-05-31 10:28:10|156046|155956|156047|155957|156047|155957|156044.5|155954.5|17
1653992900000|2022-05-31 10:28:20|156047.4|155957.4|156055.5|155965.5|156059.1|155969.1|156046.1|155956.1|28
1653992910000|2022-05-31 10:28:30|156056.4|155966.4|156053.4|155963.4|156057.5|155967.5|156053|155963|21
1653992920000|2022-05-31 10:28:40|156054.3|155964.3|156055.4|155965.4|156057.8|155967.8|156052.8|155962.8|18
1653992930000|2022-05-31 10:28:50|156055|155965|156047.1|155957.1|156055.5|155965.5|156047.1|155957.1|24
1653992940000|2022-05-31 10:29:00|156045.4|155955.4|156044.3|155954.3|156046.9|155956.9|156042.6|155952.6|21
1653992950000|2022-05-31 10:29:10|156043.9|155953.9|156046.7|155956.7|156049.2|155959.2|156043.9|155953.9|19
1653992960000|2022-05-31 10:29:20|156048.4|155958.4|156050.3|155960.3|156051.3|155961.3|156047|155957|21
1653992970000|2022-05-31 10:29:30|156050.9|155960.9|156050.8|155960.8|156053.3|155963.3|156049.1|155959.1|26
1653992980000|2022-05-31 10:29:40|156054|155964|156051.9|155961.9|156054.4|155964.4|156050.6|155960.6|21
1653992990000|2022-05-31 10:29:50|156052.2|155962.2|156050.4|155960.4|156052.5|155962.5|156048.2|155958.2|18
1653993000000|2022-05-31 10:30:00|156049.7|155959.7|156040.4|155950.4|156051.1|155961.1|156040.4|155950.4|30
1653993010000|2022-05-31 10:30:10|156041.1|155951.1|156036.3|155946.3|156045.4|155955.4|156031.5|155941.5|29
1653993020000|2022-05-31 10:30:20|156038.5|155948.5|156040.3|155950.3|156041.3|155951.3|156036.6|155946.6|30
1653993030000|2022-05-31 10:30:30|156039.5|155949.5|156039.8|155949.8|156048.2|155958.2|156039.5|155949.5|25
1653993040000|2022-05-31 10:30:40|156042|155952|156054|155964|156059.5|155969.5|156041.3|155951.3|27
1653993050000|2022-05-31 10:30:50|156057.7|155967.7|156058.6|155968.6|156058.7|155968.7|156056.2|155966.2|19
1653993060000|2022-05-31 10:31:00|156055.3|155965.3|156058.1|155968.1|156062.8|155972.8|156038.2|155948.2|36
1653993070000|2022-05-31 10:31:10|156057.5|155967.5|156055.3|155965.3|156058.3|155968.3|156055.3|155965.3|15
1653993080000|2022-05-31 10:31:20|156056.3|155966.3|156057.3|155967.3|156057.3|155967.3|156054.4|155964.4|21
1653993090000|2022-05-31 10:31:30|156040.6|155950.6|156032.8|155942.8|156040.6|155950.6|156028.7|155938.7|36
1653993100000|2022-05-31 10:31:40|156033.7|155943.7|156032.3|155942.3|156035|155945|156027.7|155937.7|36
1653993110000|2022-05-31 10:31:50|156030.3|155940.3|156031.9|155941.9|156036.4|155946.4|156030.3|155940.3|31
1653993120000|2022-05-31 10:32:00|156032.6|155942.6|156037.4|155947.4|156039.1|155949.1|156031.3|155941.3|29
1653993130000|2022-05-31 10:32:10|156035|155945|156032|155942|156039.2|155949.2|156028.4|155938.4|34
1653993140000|2022-05-31 10:32:20|156028.7|155938.7|156036.6|155946.6|156036.6|155946.6|156027.8|155937.8|31
1653993150000|2022-05-31 10:32:30|156033.3|155943.3|156061.5|155971.5|156065.6|155975.6|156032|155942|28
1653993160000|2022-05-31 10:32:40|156065|155975|156067.7|155977.7|156069.3|155979.3|156060.9|155970.9|23
1653993170000|2022-05-31 10:32:50|156068|155978|156066.2|155976.2|156071.2|155981.2|156066.2|155976.2|26
1653993180000|2022-05-31 10:33:00|156070.2|155980.2|156075.8|155985.8|156089.7|155999.7|156063.4|155973.4|28
1653993190000|2022-05-31 10:33:10|156072|155982|156064.5|155974.5|156072|155982|156060.5|155970.5|31
1653993200000|2022-05-31 10:33:20|156064.3|155974.3|156063.5|155973.5|156066.4|155976.4|156059.1|155969.1|32
1653993210000|2022-05-31 10:33:30|156064.6|155974.6|156058.6|155968.6|156065.2|155975.2|156058.6|155968.6|26
1653993220000|2022-05-31 10:33:40|156063.4|155973.4|156060.6|155970.6|156063.7|155973.7|156055|155965|35
1653993230000|2022-05-31 10:33:50|156060.1|155970.1|156061|155971|156067.2|155977.2|156060|155970|24
1653993240000|2022-05-31 10:34:00|156060.7|155970.7|156061.5|155971.5|156063.8|155973.8|156058|155968|24
1653993250000|2022-05-31 10:34:10|156061.3|155971.3|156063.6|155973.6|156065|155975|156057.5|155967.5|22
1653993260000|2022-05-31 10:34:20|156062.3|155972.3|156063.3|155973.3|156063.3|155973.3|156060.9|155970.9|16
1653993270000|2022-05-31 10:34:30|156063.6|155973.6|156063.1|155973.1|156072|155982|156062.9|155972.9|14
1653993280000|2022-05-31 10:34:40|156064|155974|156059.4|155969.4|156064|155974|156055.4|155965.4|9
1653993290000|2022-05-31 10:34:50|156070.3|155980.3|156058.1|155968.1|156070.3|155980.3|156053.4|155963.4|16
1653993300000|2022-05-31 10:35:00|156054.5|155964.5|156062.8|155972.8|156073|155983|156047.5|155957.5|23
1653993310000|2022-05-31 10:35:10|156062.4|155972.4|156063.9|155973.9|156065|155975|156062.4|155972.4|14
1653993320000|2022-05-31 10:35:20|156064.3|155974.3|156064|155974|156065.2|155975.2|156062.8|155972.8|11
1653993330000|2022-05-31 10:35:30|156063.9|155973.9|156066.1|155976.1|156070.6|155980.6|156062.1|155972.1|17
1653993340000|2022-05-31 10:35:40|156066|155976|156063.1|155973.1|156066.1|155976.1|156061|155971|24
1653993350000|2022-05-31 10:35:50|156063.2|155973.2|156064.1|155974.1|156064.1|155974.1|156062.8|155972.8|11
1653993360000|2022-05-31 10:36:00|156064|155974|156063.3|155973.3|156064|155974|156056.9|155966.9|13
1653993370000|2022-05-31 10:36:10|156063.4|155973.4|156068.7|155978.7|156068.7|155978.7|156063.4|155973.4|18
1653993380000|2022-05-31 10:36:20|156070.2|155980.2|156067.3|155977.3|156070.7|155980.7|156065.7|155975.7|27
1653993390000|2022-05-31 10:36:30|156067.2|155977.2|156066.2|155976.2|156067.2|155977.2|156065.1|155975.1|15
1653993400000|2022-05-31 10:36:40|156066.1|155976.1|156063.2|155973.2|156066.1|155976.1|156062.5|155972.5|13
1653993410000|2022-05-31 10:36:50|156063.3|155973.3|156065.3|155975.3|156065.3|155975.3|156062.9|155972.9|10
1653993420000|2022-05-31 10:37:00|156065.4|155975.4|156062.8|155972.8|156066.3|155976.3|156062.6|155972.6|14
1653993430000|2022-05-31 10:37:10|156063.2|155973.2|156067.1|155977.1|156068.8|155978.8|156063.2|155973.2|23
1653993440000|2022-05-31 10:37:20|156066.5|155976.5|156066.6|155976.6|156068.5|155978.5|156066.5|155976.5|12
1653993450000|2022-05-31 10:37:30|156067.9|155977.9|156067.8|155977.8|156068.9|155978.9|156066.6|155976.6|16
1653993460000|2022-05-31 10:37:40|156068|155978|156068.2|155978.2|156068.5|155978.5|156064.1|155974.1|16
1653993470000|2022-05-31 10:37:50|156067.6|155977.6|156065.5|155975.5|156068.4|155978.4|156064.4|155974.4|19
1653993480000|2022-05-31 10:38:00|156065.4|155975.4|156065|155975|156065.8|155975.8|156064.4|155974.4|13
1653993490000|2022-05-31 10:38:10|156066.6|155976.6|156065.3|155975.3|156068|155978|156064.7|155974.7|20
1653993500000|2022-05-31 10:38:20|156065.2|155975.2|156073.3|155983.3|156086.5|155996.5|156062.7|155972.7|31
1653993510000|2022-05-31 10:38:30|156076.3|155986.3|156074|155984|156079.1|155989.1|156072.7|155982.7|18
1653993520000|2022-05-31 10:38:40|156072.5|155982.5|156074.1|155984.1|156074.8|155984.8|156070|155980|17
1653993530000|2022-05-31 10:38:50|156072.8|155982.8|156077.6|155987.6|156087.2|155997.2|156072.8|155982.8|23
1653993540000|2022-05-31 10:39:00|156082.1|155992.1|156111.2|156021.2|156114.7|156024.7|156077|155987|26
1653993550000|2022-05-31 10:39:10|156113.7|156023.7|156106.9|156016.9|156115.3|156025.3|156103.5|156013.5|37
1653993560000|2022-05-31 10:39:20|156105.9|156015.9|156108.8|156018.8|156111.4|156021.4|156096.6|156006.6|33
1653993570000|2022-05-31 10:39:30|156108.6|156018.6|156093.2|156003.2|156111.5|156021.5|156084.9|155994.9|36
1653993580000|2022-05-31 10:39:40|156093.9|156003.9|156083.5|155993.5|156095.7|156005.7|156072.4|155982.4|34
1653993590000|2022-05-31 10:39:50|156082.3|155992.3|156093.6|156003.6|156095.8|156005.8|156082.3|155992.3|26
1653993600000|2022-05-31 10:40:00|156094.2|156004.2|156092.5|156002.5|156095.4|156005.4|156091|156001|23
1653993610000|2022-05-31 10:40:10|156092.1|156002.1|156095|156005|156095|156005|156089.3|155999.3|26
1653993620000|2022-05-31 10:40:20|156094.6|156004.6|156091.2|156001.2|156095.4|156005.4|156089.3|155999.3|21
1653993630000|2022-05-31 10:40:30|156090.4|156000.4|156092.5|156002.5|156094.2|156004.2|156090.4|156000.4|17
1653993640000|2022-05-31 10:40:40|156093.8|156003.8|156093.6|156003.6|156093.9|156003.9|156090.8|156000.8|12
1653993650000|2022-05-31 10:40:50|156093.2|156003.2|156092.4|156002.4|156093.2|156003.2|156090.8|156000.8|7
1653993660000|2022-05-31 10:41:00|156091.4|156001.4|156093.3|156003.3|156096.1|156006.1|156091.4|156001.4|13
1653993670000|2022-05-31 10:41:10|156092.7|156002.7|156087.2|155997.2|156092.7|156002.7|156084.4|155994.4|25
1653993680000|2022-05-31 10:41:20|156092.5|156002.5|156085.6|155995.6|156092.5|156002.5|156083.7|155993.7|22
1653993690000|2022-05-31 10:41:30|156085.4|155995.4|156092.8|156002.8|156097.8|156007.8|156084|155994|20
1653993700000|2022-05-31 10:41:40|156092.5|156002.5|156092.3|156002.3|156093.3|156003.3|156088.9|155998.9|26
1653993710000|2022-05-31 10:41:50|156092.6|156002.6|156089.1|155999.1|156094.3|156004.3|156089.1|155999.1|19
1653993720000|2022-05-31 10:42:00|156088.9|155998.9|156088.2|155998.2|156089.4|155999.4|156087.1|155997.1|16
1653993730000|2022-05-31 10:42:10|156088.6|155998.6|156086.5|155996.5|156092.6|156002.6|156086.5|155996.5|20
1653993740000|2022-05-31 10:42:20|156086.2|155996.2|156093.1|156003.1|156093.1|156003.1|156086.2|155996.2|20
1653993750000|2022-05-31 10:42:30|156090.6|156000.6|156091.8|156001.8|156093.8|156003.8|156087.9|155997.9|28
1653993760000|2022-05-31 10:42:40|156091.1|156001.1|156092.3|156002.3|156092.3|156002.3|156090.2|156000.2|9
1653993770000|2022-05-31 10:42:50|156092.7|156002.7|156091.6|156001.6|156098.9|156008.9|156091.6|156001.6|13
1653993780000|2022-05-31 10:43:00|156090.6|156000.6|156091.7|156001.7|156091.7|156001.7|156087.2|155997.2|26
1653993790000|2022-05-31 10:43:10|156089|155999|156211.2|156121.2|156213.9|156123.9|156085.7|155995.7|22
1653993800000|2022-05-31 10:43:20|156211.1|156121.1|156206.1|156116.1|156213.4|156123.4|156197|156107|40
1653993810000|2022-05-31 10:43:30|156200.7|156110.7|156201.6|156111.6|156205.9|156115.9|156199.6|156109.6|34
1653993820000|2022-05-31 10:43:40|156201.3|156111.3|156199.8|156109.8|156204.4|156114.4|156195.3|156105.3|30
1653993830000|2022-05-31 10:43:50|156198.4|156108.4|156199.3|156109.3|156201.7|156111.7|156197.6|156107.6|25
1653993840000|2022-05-31 10:44:00|156199.5|156109.5|156200.1|156110.1|156201.8|156111.8|156197.4|156107.4|33
1653993850000|2022-05-31 10:44:10|156199.1|156109.1|156205|156115|156205.7|156115.7|156189.4|156099.4|29
1653993860000|2022-05-31 10:44:20|156205.3|156115.3|156194.4|156104.4|156205.5|156115.5|156193.6|156103.6|14
1653993870000|2022-05-31 10:44:30|156196.7|156106.7|156191.4|156101.4|156198.2|156108.2|156182.3|156092.3|28
1653993880000|2022-05-31 10:44:40|156190.3|156100.3|156187.9|156097.9|156190.3|156100.3|156184.8|156094.8|26
1653993890000|2022-05-31 10:44:50|156185|156095|156184.5|156094.5|156185.7|156095.7|156182.3|156092.3|32
1653993900000|2022-05-31 10:45:00|156185|156095|156183.9|156093.9|156188|156098|156182.4|156092.4|30
1653993910000|2022-05-31 10:45:10|156187.1|156097.1|156186.7|156096.7|156190.3|156100.3|156180.5|156090.5|38
1653993920000|2022-05-31 10:45:20|156190.1|156100.1|156188.4|156098.4|156190.3|156100.3|156183.6|156093.6|39
1653993930000|2022-05-31 10:45:30|156188.8|156098.8|156190.4|156100.4|156191.2|156101.2|156183.5|156093.5|38
1653993940000|2022-05-31 10:45:40|156191.8|156101.8|156193|156103|156195.4|156105.4|156190.8|156100.8|20
1653993950000|2022-05-31 10:45:50|156192.3|156102.3|156190.1|156100.1|156192.3|156102.3|156187.2|156097.2|27
1653993960000|2022-05-31 10:46:00|156191|156101|156197|156107|156200.3|156110.3|156187.2|156097.2|29
1653993970000|2022-05-31 10:46:10|156193.3|156103.3|156183.3|156093.3|156196.1|156106.1|156183.3|156093.3|26
1653993980000|2022-05-31 10:46:20|156182.9|156092.9|156167.2|156077.2|156184|156094|156165|156075|33
1653993990000|2022-05-31 10:46:30|156167.8|156077.8|156188.5|156098.5|156192.4|156102.4|156165.2|156075.2|32
1653994000000|2022-05-31 10:46:40|156186.7|156096.7|156190.8|156100.8|156193.2|156103.2|156186.7|156096.7|23
1653994010000|2022-05-31 10:46:50|156191.7|156101.7|156196.5|156106.5|156198.3|156108.3|156189.3|156099.3|22
1653994020000|2022-05-31 10:47:00|156196.1|156106.1|156194.8|156104.8|156198.9|156108.9|156194.8|156104.8|18
1653994030000|2022-05-31 10:47:10|156195.1|156105.1|156183.4|156093.4|156195.8|156105.8|156183.4|156093.4|22
1653994040000|2022-05-31 10:47:20|156188.5|156098.5|156183|156093|156189.5|156099.5|156182.5|156092.5|30
1653994050000|2022-05-31 10:47:30|156183.9|156093.9|156184.1|156094.1|156187.7|156097.7|156177|156087|25
1653994060000|2022-05-31 10:47:40|156183.7|156093.7|156181.6|156091.6|156185.6|156095.6|156181.6|156091.6|29
1653994070000|2022-05-31 10:47:50|156181.9|156091.9|156187.9|156097.9|156188.3|156098.3|156181.9|156091.9|31
1653994080000|2022-05-31 10:48:00|156188.6|156098.6|156176.3|156086.3|156188.6|156098.6|156174.2|156084.2|27
1653994090000|2022-05-31 10:48:10|156176.9|156086.9|156177.6|156087.6|156181.9|156091.9|156175.3|156085.3|8
1653994100000|2022-05-31 10:48:20|156178.2|156088.2|156172.6|156082.6|156183.6|156093.6|156172.6|156082.6|28
1653994110000|2022-05-31 10:48:30|156174.6|156084.6|156178.4|156088.4|156178.4|156088.4|156172.7|156082.7|24
1653994120000|2022-05-31 10:48:40|156179.6|156089.6|156171.4|156081.4|156179.9|156089.9|156171.4|156081.4|24
1653994130000|2022-05-31 10:48:50|156170.5|156080.5|156170.8|156080.8|156174.9|156084.9|156169.1|156079.1|25
1653994140000|2022-05-31 10:49:00|156168.8|156078.8|156167.5|156077.5|156175.8|156085.8|156167.2|156077.2|30
1653994150000|2022-05-31 10:49:10|156167.3|156077.3|156176.3|156086.3|156176.3|156086.3|156165.3|156075.3|24
1653994160000|2022-05-31 10:49:20|156176.6|156086.6|156181.1|156091.1|156181.1|156091.1|156174.1|156084.1|22
1653994170000|2022-05-31 10:49:30|156180.7|156090.7|156177.5|156087.5|156182.5|156092.5|156176.8|156086.8|24
1653994180000|2022-05-31 10:49:40|156179.1|156089.1|156180.5|156090.5|156182.1|156092.1|156176.4|156086.4|15
1653994190000|2022-05-31 10:49:50|156177.9|156087.9|156097|156007|156177.9|156087.9|156094.4|156004.4|26
1653994200000|2022-05-31 10:50:00|156097.2|156007.2|156093.8|156003.8|156105.3|156015.3|156093.6|156003.6|32
1653994210000|2022-05-31 10:50:10|156097.8|156007.8|156101.9|156011.9|156105.5|156015.5|156094.9|156004.9|29
1653994220000|2022-05-31 10:50:20|156103.3|156013.3|156103.7|156013.7|156104.7|156014.7|156099.9|156009.9|33
1653994230000|2022-05-31 10:50:30|156090.1|156000.1|156084.4|155994.4|156100.7|156010.7|156084.4|155994.4|36
1653994240000|2022-05-31 10:50:40|156091.9|156001.9|156094.7|156004.7|156098.2|156008.2|156089.4|155999.4|34
1653994250000|2022-05-31 10:50:50|156094.9|156004.9|156098.1|156008.1|156104.3|156014.3|156092.9|156002.9|32
1653994260000|2022-05-31 10:51:00|156098.8|156008.8|156100.4|156010.4|156103.2|156013.2|156097.1|156007.1|28
1653994270000|2022-05-31 10:51:10|156100.2|156010.2|156099.2|156009.2|156102.6|156012.6|156098.5|156008.5|24
1653994280000|2022-05-31 10:51:20|156100.1|156010.1|156120|156030|156122.4|156032.4|156097.5|156007.5|34
1653994290000|2022-05-31 10:51:30|156119.8|156029.8|156146|156056|156148.2|156058.2|156119.8|156029.8|38
1653994300000|2022-05-31 10:51:40|156146.7|156056.7|156144|156054|156152.7|156062.7|156142.9|156052.9|33
1653994310000|2022-05-31 10:51:50|156134.8|156044.8|156149.4|156059.4|156153|156063|156131.4|156041.4|35
1653994320000|2022-05-31 10:52:00|156150|156060|156148.1|156058.1|156151.5|156061.5|156143.1|156053.1|37
1653994330000|2022-05-31 10:52:10|156148.6|156058.6|156129.9|156039.9|156148.6|156058.6|156128.6|156038.6|30
1653994340000|2022-05-31 10:52:20|156129.7|156039.7|156135.5|156045.5|156135.7|156045.7|156129.3|156039.3|26
1653994350000|2022-05-31 10:52:30|156131.6|156041.6|156137.2|156047.2|156141|156051|156128.2|156038.2|30
1653994360000|2022-05-31 10:52:40|156137.5|156047.5|156143|156053|156143.5|156053.5|156137.3|156047.3|24
1653994370000|2022-05-31 10:52:50|156142.6|156052.6|156135.9|156045.9|156145.2|156055.2|156131.5|156041.5|28
1653994380000|2022-05-31 10:53:00|156134.7|156044.7|156128.8|156038.8|156134.7|156044.7|156123.7|156033.7|24
1653994390000|2022-05-31 10:53:10|156131.1|156041.1|156137.2|156047.2|156141.1|156051.1|156128.1|156038.1|35
1653994400000|2022-05-31 10:53:20|156136.9|156046.9|156137.5|156047.5|156138.8|156048.8|156124.1|156034.1|32
1653994410000|2022-05-31 10:53:30|156138.5|156048.5|156142.9|156052.9|156146.8|156056.8|156137.6|156047.6|29
1653994420000|2022-05-31 10:53:40|156143.1|156053.1|156135.2|156045.2|156143.1|156053.1|156131.7|156041.7|32
1653994430000|2022-05-31 10:53:50|156136.2|156046.2|156131.5|156041.5|156136.2|156046.2|156121.6|156031.6|39
1653994440000|2022-05-31 10:54:00|156131|156041|156130.5|156040.5|156132.6|156042.6|156126.7|156036.7|31
1653994450000|2022-05-31 10:54:10|156129.9|156039.9|156126.2|156036.2|156150.3|156041.6|156120|156020.3|29
1653994460000|2022-05-31 10:54:20|156126|156036|156125.5|156035.5|156127|156037|156122.1|156032.1|34
1653994470000|2022-05-31 10:54:30|156123.7|156033.7|156126.9|156036.9|156129.3|156039.3|156121.4|156031.4|31
1653994480000|2022-05-31 10:54:40|156126.8|156036.8|156121.8|156031.8|156130.1|156040.1|156121.4|156031.4|32
1653994490000|2022-05-31 10:54:50|156122.5|156032.5|156106.3|156016.3|156126|156036|156096.6|156006.6|32
1653994500000|2022-05-31 10:55:00|156108.4|156018.4|156104.6|156014.6|156115.1|156025.1|156104.6|156014.6|12
1653994510000|2022-05-31 10:55:10|156103.5|156013.5|156107|156017|156109.6|156019.6|156103.5|156013.5|26
1653994520000|2022-05-31 10:55:20|156108.2|156018.2|156106|156016|156111.2|156021.2|156097.8|156007.8|31
1653994530000|2022-05-31 10:55:30|156101.9|156011.9|156101.6|156011.6|156102.8|156012.8|156090.9|156000.9|32
1653994540000|2022-05-31 10:55:40|156103|156013|156096.3|156006.3|156108.8|156018.8|156093.1|156003.1|33
1653994550000|2022-05-31 10:55:50|156095.8|156005.8|156093.3|156003.3|156097.9|156007.9|156091.7|156001.7|25
1653994560000|2022-05-31 10:56:00|156094.4|156004.4|156084.1|155994.1|156094.6|156004.6|156079.7|155989.7|24
1653994570000|2022-05-31 10:56:10|156082.3|155992.3|156018.6|155928.6|156085.1|155995.1|156014.8|155924.8|37
1653994580000|2022-05-31 10:56:20|156019.6|155929.6|156008.1|155918.1|156026.1|155936.1|156001.6|155911.6|34
1653994590000|2022-05-31 10:56:30|156008.6|155918.6|156066.7|155976.7|156075.1|155985.1|156008.6|155918.6|28
1653994600000|2022-05-31 10:56:40|156069.1|155979.1|156103|156013|156107.7|156017.7|156059|155969|31
1653994610000|2022-05-31 10:56:50|156102.1|156012.1|156110.6|156020.6|156112.5|156022.5|156102.1|156012.1|24
1653994620000|2022-05-31 10:57:00|156107.2|156017.2|156120.2|156030.2|156120.2|156030.2|156099.5|156009.5|37
1653994630000|2022-05-31 10:57:10|156117.3|156027.3|156116.5|156026.5|156118.3|156028.3|156114.6|156024.6|22
1653994640000|2022-05-31 10:57:20|156117|156027|156116.3|156026.3|156118|156028|156114.6|156024.6|18
1653994650000|2022-05-31 10:57:30|156115.6|156025.6|156164.6|156074.6|156170|156080|156107.1|156017.1|37
1653994660000|2022-05-31 10:57:40|156170.7|156080.7|156160|156070|156197.9|156107.9|156157.6|156067.6|38
1653994670000|2022-05-31 10:57:50|156159.8|156069.8|156167.7|156077.7|156167.9|156077.9|156159.8|156069.8|37
1653994680000|2022-05-31 10:58:00|156167.9|156077.9|156163.6|156073.6|156172.3|156082.3|156163.4|156073.4|25
1653994690000|2022-05-31 10:58:10|156164|156074|156157.7|156067.7|156164.7|156074.7|156150.2|156060.2|39
1653994700000|2022-05-31 10:58:20|156156.9|156066.9|156133|156043|156158.2|156068.2|156128.6|156038.6|32
1653994710000|2022-05-31 10:58:30|156132.2|156042.2|156148.8|156058.8|156155.5|156065.5|156130.5|156040.5|38
1653994720000|2022-05-31 10:58:40|156147.8|156057.8|156152.3|156062.3|156156.8|156066.8|156140.3|156050.3|36
1653994730000|2022-05-31 10:58:50|156151.9|156061.9|156145.5|156055.5|156151.9|156061.9|156136.2|156046.2|35
1653994740000|2022-05-31 10:59:00|156145.6|156055.6|156144.6|156054.6|156149.6|156059.6|156139.6|156049.6|32
1653994750000|2022-05-31 10:59:10|156145.9|156055.9|156147.4|156057.4|156150.2|156060.2|156144.7|156054.7|36
1653994760000|2022-05-31 10:59:20|156147.3|156057.3|156126.6|156036.6|156147.3|156057.3|156121.2|156031.2|39
1653994770000|2022-05-31 10:59:30|156127.5|156037.5|156147.8|156057.8|156153.1|156063.1|156122.4|156032.4|40
1653994780000|2022-05-31 10:59:40|156148.7|156058.7|156134.3|156044.3|156152.3|156062.3|156133.3|156043.3|39
1653994790000|2022-05-31 10:59:50|156142.6|156052.6|156117.9|156027.9|156143.4|156053.4|156117.9|156027.9|35
1653994800000|2022-05-31 11:00:00|156124.4|156034.4|156073.1|155983.1|156124.4|156034.4|156061.1|155971.1|36
1653994810000|2022-05-31 11:00:10|156085.9|155995.9|156057.1|155967.1|156087.2|155997.2|156052.9|155962.9|40
1653994820000|2022-05-31 11:00:20|156057.2|155967.2|156066.4|155976.4|156069.6|155979.6|156054.4|155964.4|35
1653994830000|2022-05-31 11:00:30|156065.5|155975.5|156084.1|155994.1|156095.1|156005.1|156065.5|155975.5|37
1653994840000|2022-05-31 11:00:40|156086.8|155996.8|156063.9|155973.9|156087.9|155997.9|156063|155973|36
1653994850000|2022-05-31 11:00:50|156062.1|155972.1|156093.3|156003.3|156095.4|156005.4|156059.3|155969.3|40
1653994860000|2022-05-31 11:01:00|156093|156003|156078.2|155988.2|156093|156003|156077.8|155987.8|37
1653994870000|2022-05-31 11:01:10|156077.6|155987.6|156075.9|155985.9|156082.7|155992.7|156054.6|155964.6|40
1653994880000|2022-05-31 11:01:20|156075|155985|156073.1|155983.1|156076.6|155986.6|156051.3|155961.3|39
1653994890000|2022-05-31 11:01:30|156066.4|155976.4|156047.3|155957.3|156074.7|155984.7|156047.3|155957.3|40
1653994900000|2022-05-31 11:01:40|156052.8|155962.8|156053.5|155963.5|156053.5|155963.5|156045.2|155955.2|39
1653994910000|2022-05-31 11:01:50|156057.4|155967.4|156043.2|155953.2|156067.1|155977.1|156042.7|155952.7|40
1653994920000|2022-05-31 11:02:00|156048.4|155958.4|156029|155939|156048.4|155958.4|156026.2|155936.2|36
1653994930000|2022-05-31 11:02:10|156029.4|155939.4|156013.2|155923.2|156032.9|155942.9|156013.2|155923.2|33
1653994940000|2022-05-31 11:02:20|156017.2|155927.2|155965.9|155875.9|156037.1|155947.1|155965.9|155875.9|37
1653994950000|2022-05-31 11:02:30|155964.5|155874.5|155961.1|155871.1|155974.5|155884.5|155958.8|155868.8|33
1653994960000|2022-05-31 11:02:40|155966.3|155876.3|155947.3|155857.3|155967.8|155877.8|155946.6|155856.6|37
1653994970000|2022-05-31 11:02:50|155949.3|155859.3|155960.6|155870.6|155960.6|155870.6|155944.7|155854.7|38
1653994980000|2022-05-31 11:03:00|155960.3|155870.3|155980.3|155890.3|155987.4|155897.4|155959|155869|36
1653994990000|2022-05-31 11:03:10|155981.9|155891.9|155982.1|155892.1|155985|155895|155973|155883|34
1653995000000|2022-05-31 11:03:20|155982.9|155892.9|155991.6|155901.6|155996.8|155906.8|155979.5|155889.5|33
1653995010000|2022-05-31 11:03:30|155991.8|155901.8|155976.4|155886.4|155999.1|155909.1|155976.4|155886.4|33
1653995020000|2022-05-31 11:03:40|155976.2|155886.2|155958.3|155868.3|155976.2|155886.2|155958.3|155868.3|29
1653995030000|2022-05-31 11:03:50|155959.9|155869.9|155966.8|155876.8|155966.8|155876.8|155959.9|155869.9|28
1653995040000|2022-05-31 11:04:00|155967|155877|155968.5|155878.5|155968.7|155878.7|155965.3|155875.3|25
1653995050000|2022-05-31 11:04:10|155966.1|155876.1|155974.5|155884.5|155975.2|155885.2|155964.5|155874.5|29
1653995060000|2022-05-31 11:04:20|155975.3|155885.3|155979.9|155889.9|155985|155895|155974.1|155884.1|22
1653995070000|2022-05-31 11:04:30|155979.8|155889.8|155981.9|155891.9|155983.6|155893.6|155977|155887|20
1653995080000|2022-05-31 11:04:40|155982.8|155892.8|155980.8|155890.8|155987|155897|155979.9|155889.9|24
1653995090000|2022-05-31 11:04:50|155977.7|155887.7|155977.1|155887.1|155979.8|155889.8|155970.5|155880.5|32
1653995100000|2022-05-31 11:05:00|155978.6|155888.6|155985.9|155895.9|155990.4|155900.4|155974.1|155884.1|34
1653995110000|2022-05-31 11:05:10|155985.6|155895.6|155986.9|155896.9|155989|155899|155978.9|155888.9|31
1653995120000|2022-05-31 11:05:20|155989.5|155899.5|155991.6|155901.6|156003.5|155913.5|155985|155895|30
1653995130000|2022-05-31 11:05:30|155991.3|155901.3|155978.5|155888.5|155994.8|155904.8|155978.2|155888.2|27
1653995140000|2022-05-31 11:05:40|155981.4|155891.4|155977|155887|155984.8|155894.8|155976.5|155886.5|29
1653995150000|2022-05-31 11:05:50|155975.6|155885.6|155981.4|155891.4|155981.4|155891.4|155974.2|155884.2|22
1653995160000|2022-05-31 11:06:00|155981.6|155891.6|155975.1|155885.1|155986.7|155896.7|155966.3|155876.3|36
1653995170000|2022-05-31 11:06:10|155978.7|155888.7|155979.1|155889.1|155979.6|155889.6|155972.4|155882.4|32
1653995180000|2022-05-31 11:06:20|155977.2|155887.2|155970|155880|155979.9|155889.9|155969.5|155879.5|26
1653995190000|2022-05-31 11:06:30|155968.2|155878.2|155971|155881|155976.7|155886.7|155967.5|155877.5|32
1653995200000|2022-05-31 11:06:40|155972|155882|155977.7|155887.7|155978.8|155888.8|155968.9|155878.9|34
1653995210000|2022-05-31 11:06:50|155974.9|155884.9|155968.4|155878.4|155984.8|155894.8|155966.1|155876.1|35
1653995220000|2022-05-31 11:07:00|155969.4|155879.4|155932.6|155842.6|155969.9|155879.9|155932.6|155842.6|36
1653995230000|2022-05-31 11:07:10|155936.5|155846.5|155927.3|155837.3|155941.3|155851.3|155924.8|155834.8|32
1653995240000|2022-05-31 11:07:20|155926.5|155836.5|155960.6|155870.6|155961.1|155871.1|155926.5|155836.5|37
1653995250000|2022-05-31 11:07:30|155958.7|155868.7|156026.6|155936.6|156038.2|155948.2|155958.7|155868.7|32
1653995260000|2022-05-31 11:07:40|156024.6|155934.6|156018.8|155928.8|156032.7|155942.7|156018.5|155928.5|32
1653995270000|2022-05-31 11:07:50|156017.8|155927.8|155997.7|155907.7|156017.8|155927.8|155996.3|155906.3|34
1653995280000|2022-05-31 11:08:00|155996.5|155906.5|155995.6|155905.6|155998.9|155908.9|155989.9|155899.9|35
1653995290000|2022-05-31 11:08:10|155995.5|155905.5|156000.3|155910.3|156001.5|155911.5|155993|155903|33
1653995300000|2022-05-31 11:08:20|156000.7|155910.7|156021.3|155931.3|156021.5|155931.5|156000.2|155910.2|35
1653995310000|2022-05-31 11:08:30|156020.1|155930.1|156023.5|155933.5|156023.5|155933.5|156016.6|155926.6|32
1653995320000|2022-05-31 11:08:40|156022.2|155932.2|156020.8|155930.8|156023.5|155933.5|156019.9|155929.9|26
1653995330000|2022-05-31 11:08:50|156021.4|155931.4|156016.4|155926.4|156021.4|155931.4|156011.4|155921.4|38
1653995340000|2022-05-31 11:09:00|156015.7|155925.7|156025.1|155935.1|156028.9|155938.9|156015.7|155925.7|36
1653995350000|2022-05-31 11:09:10|156024.8|155934.8|156028.3|155938.3|156028.6|155938.6|156024.8|155934.8|30
1653995360000|2022-05-31 11:09:20|156030.8|155940.8|156031.1|155941.1|156038.1|155948.1|156028.2|155938.2|32
1653995370000|2022-05-31 11:09:30|156031.3|155941.3|156029|155939|156037|155947|156028.3|155938.3|33
1653995380000|2022-05-31 11:09:40|156027.9|155937.9|156028.5|155938.5|156028.8|155938.8|156026.3|155936.3|25
1653995390000|2022-05-31 11:09:50|156028.3|155938.3|156087.1|155997.1|156087.1|155997.1|156028.3|155938.3|39
1653995400000|2022-05-31 11:10:00|156087.4|155997.4|156076.8|155986.8|156088.4|155998.4|156076.8|155986.8|30
1653995410000|2022-05-31 11:10:10|156075.7|155985.7|156079.3|155989.3|156085.3|155995.3|156074.6|155984.6|28
1653995420000|2022-05-31 11:10:20|156079.4|155989.4|156071.5|155981.5|156084.8|155994.8|156068.2|155978.2|33
1653995430000|2022-05-31 11:10:30|156072.3|155982.3|156067.5|155977.5|156078.2|155988.2|156062.1|155972.1|35
1653995440000|2022-05-31 11:10:40|156070.5|155980.5|156069.4|155979.4|156081.6|155991.6|156068.2|155978.2|36
1653995450000|2022-05-31 11:10:50|156068.7|155978.7|156070.2|155980.2|156073.7|155983.7|156068.3|155978.3|27
1653995460000|2022-05-31 11:11:00|156069.9|155979.9|156070.1|155980.1|156070.2|155980.2|156069.3|155979.3|18
1653995470000|2022-05-31 11:11:10|156070.2|155980.2|156076.1|155986.1|156076.1|155986.1|156068.1|155978.1|23
1653995480000|2022-05-31 11:11:20|156075.9|155985.9|156078.7|155988.7|156079.6|155989.6|156075.2|155985.2|26
1653995490000|2022-05-31 11:11:30|156078.4|155988.4|156074.6|155984.6|156078.6|155988.6|156072.9|155982.9|31
1653995500000|2022-05-31 11:11:40|156074|155984|156089.5|155999.5|156093.6|156003.6|156073|155983|33
1653995510000|2022-05-31 11:11:50|156085.5|155995.5|156024|155934|156088.1|155998.1|156019|155929|33
1653995520000|2022-05-31 11:12:00|156017.6|155927.6|156021.6|155931.6|156028.2|155938.2|156017.6|155927.6|33
1653995530000|2022-05-31 11:12:10|156022.4|155932.4|156022.9|155932.9|156026.4|155936.4|156021.3|155931.3|30
1653995540000|2022-05-31 11:12:20|156022.1|155932.1|156019.2|155929.2|156022.2|155932.2|156016.7|155926.7|30
1653995550000|2022-05-31 11:12:30|156019.6|155929.6|156019.3|155929.3|156020|155930|156017.2|155927.2|26
1653995560000|2022-05-31 11:12:40|156019.4|155929.4|156012.7|155922.7|156020.8|155930.8|156009.7|155919.7|24
1653995570000|2022-05-31 11:12:50|156012|155922|156066.6|155976.6|156068.4|155978.4|156011|155921|32
1653995580000|2022-05-31 11:13:00|156066.5|155976.5|156059.4|155969.4|156068.4|155978.4|156058.8|155968.8|35
1653995590000|2022-05-31 11:13:10|156059.8|155969.8|155998.4|155908.4|156059.8|155969.8|155998.4|155908.4|34
1653995600000|2022-05-31 11:13:20|156001.7|155911.7|156005.1|155915.1|156009.7|155919.7|156001.2|155911.2|32
1653995610000|2022-05-31 11:13:30|156007.5|155917.5|156013.8|155923.8|156020.6|155930.6|156003.7|155913.7|21
1653995620000|2022-05-31 11:13:40|156017|155927|156020.1|155930.1|156022.7|155932.7|156015.5|155925.5|24
1653995630000|2022-05-31 11:13:50|156019.5|155929.5|156016.3|155926.3|156019.6|155929.6|156014|155924|26
1653995640000|2022-05-31 11:14:00|156016.5|155926.5|156015.6|155925.6|156017.8|155927.8|156013.2|155923.2|26
1653995650000|2022-05-31 11:14:10|156015.4|155925.4|156015.8|155925.8|156017.6|155927.6|156015.3|155925.3|26
1653995660000|2022-05-31 11:14:20|156015.7|155925.7|156017.4|155927.4|156017.4|155927.4|156015.2|155925.2|20
1653995670000|2022-05-31 11:14:30|156017|155927|156013.4|155923.4|156017.7|155927.7|156012.9|155922.9|25
1653995680000|2022-05-31 11:14:40|156013.6|155923.6|156017.8|155927.8|156018.7|155928.7|156013.4|155923.4|30
1653995690000|2022-05-31 11:14:50|156017.3|155927.3|156024.4|155934.4|156025.7|155935.7|156016.9|155926.9|26
1653995700000|2022-05-31 11:15:00|156025.1|155935.1|156029.7|155939.7|156030.5|155940.5|156020.6|155930.6|29
1653995710000|2022-05-31 11:15:10|156029.3|155939.3|156099.6|156009.6|156108.9|156018.9|156029.3|155939.3|33
1653995720000|2022-05-31 11:15:20|156099.8|156009.8|156104|156014|156104|156014|156098.6|156008.6|23
1653995730000|2022-05-31 11:15:30|156103.5|156013.5|156106.9|156016.9|156106.9|156016.9|156102|156012|18
1653995740000|2022-05-31 11:15:40|156106.7|156016.7|156112.3|156022.3|156113.9|156023.9|156106.7|156016.7|27
1653995750000|2022-05-31 11:15:50|156109.8|156019.8|156153.1|156063.1|156153.1|156063.1|156109.2|156019.2|25
1653995760000|2022-05-31 11:16:00|156150.2|156060.2|156151.6|156061.6|156154.4|156064.4|156146.8|156056.8|32
1653995770000|2022-05-31 11:16:10|156154.6|156064.6|156153.1|156063.1|156155.3|156065.3|156151.5|156061.5|27
1653995780000|2022-05-31 11:16:20|156152.9|156062.9|156164.4|156074.4|156164.6|156074.6|156152.3|156062.3|26
1653995790000|2022-05-31 11:16:30|156165.1|156075.1|156161.1|156071.1|156165.1|156075.1|156158.1|156068.1|21
1653995800000|2022-05-31 11:16:40|156161.9|156071.9|156156.8|156066.8|156161.9|156071.9|156156.3|156066.3|20
1653995810000|2022-05-31 11:16:50|156156.4|156066.4|156156.8|156066.8|156156.8|156066.8|156153.9|156063.9|16
1653995820000|2022-05-31 11:17:00|156157|156067|156152.7|156062.7|156157.3|156067.3|156152.2|156062.2|17
1653995830000|2022-05-31 11:17:10|156153|156063|156154.3|156064.3|156154.3|156064.3|156152.2|156062.2|17
1653995840000|2022-05-31 11:17:20|156153.4|156063.4|156160|156070|156160.8|156070.8|156153.4|156063.4|18
1653995850000|2022-05-31 11:17:30|156159.5|156069.5|156160.5|156070.5|156160.5|156070.5|156157.4|156067.4|14
1653995860000|2022-05-31 11:17:40|156160.9|156070.9|156157.1|156067.1|156161.3|156071.3|156156.6|156066.6|13
1653995870000|2022-05-31 11:17:50|156156.7|156066.7|156156.1|156066.1|156157.7|156067.7|156156.1|156066.1|8
1653995880000|2022-05-31 11:18:00|156154|156064|156161.9|156071.9|156162.8|156072.8|156150.8|156060.8|32
1653995890000|2022-05-31 11:18:10|156161.6|156071.6|156161.4|156071.4|156161.6|156071.6|156160.1|156070.1|11
1653995900000|2022-05-31 11:18:20|156162.2|156072.2|156158.9|156068.9|156162.2|156072.2|156158.9|156068.9|23
1653995910000|2022-05-31 11:18:30|156157.8|156067.8|156149.8|156059.8|156158.2|156068.2|156146.4|156056.4|27
1653995920000|2022-05-31 11:18:40|156149.2|156059.2|156148|156058|156152.3|156062.3|156148|156058|20
1653995930000|2022-05-31 11:18:50|156148.7|156058.7|156145.4|156055.4|156153.2|156063.2|156145.2|156055.2|25
1653995940000|2022-05-31 11:19:00|156146.1|156056.1|156145.5|156055.5|156146.8|156056.8|156145.3|156055.3|13
1653995950000|2022-05-31 11:19:10|156145.9|156055.9|156184.3|156094.3|156206.4|156116.4|156143.1|156053.1|25
1653995960000|2022-05-31 11:19:20|156185.2|156095.2|156174.3|156084.3|156186.4|156096.4|156173|156083|21
1653995970000|2022-05-31 11:19:30|156173.9|156083.9|156179.9|156089.9|156183.9|156093.9|156173.6|156083.6|27
1653995980000|2022-05-31 11:19:40|156180.1|156090.1|156195.5|156105.5|156197.5|156107.5|156179.1|156089.1|25
1653995990000|2022-05-31 11:19:50|156192.6|156102.6|156181.1|156091.1|156196.1|156106.1|156178.8|156088.8|27
1653996000000|2022-05-31 11:20:00|156181.5|156091.5|156206.2|156116.2|156214.3|156124.3|156181.5|156091.5|26
1653996010000|2022-05-31 11:20:10|156205.8|156115.8|156193.4|156103.4|156205.8|156115.8|156193.2|156103.2|25
1653996020000|2022-05-31 11:20:20|156192.3|156102.3|156205.7|156115.7|156210.7|156120.7|156192.3|156102.3|33
1653996030000|2022-05-31 11:20:30|156202.7|156112.7|156199.2|156109.2|156208.4|156118.4|156195.5|156105.5|26
1653996040000|2022-05-31 11:20:40|156198.9|156108.9|156195|156105|156201.4|156111.4|156195|156105|27
1653996050000|2022-05-31 11:20:50|156191.8|156101.8|156175.9|156085.9|156198.5|156108.5|156174.2|156084.2|33
1653996060000|2022-05-31 11:21:00|156175.2|156085.2|156174|156084|156179.3|156089.3|156169.5|156079.5|33
1653996070000|2022-05-31 11:21:10|156175.7|156085.7|156182.4|156092.4|156183.5|156093.5|156172.4|156082.4|32
1653996080000|2022-05-31 11:21:20|156181.9|156091.9|156192.1|156102.1|156192.8|156102.8|156180.6|156090.6|26
1653996090000|2022-05-31 11:21:30|156191.4|156101.4|156190.7|156100.7|156196.5|156106.5|156187.7|156097.7|23
1653996100000|2022-05-31 11:21:40|156190.8|156100.8|156192.3|156102.3|156194.7|156104.7|156190.2|156100.2|23
1653996110000|2022-05-31 11:21:50|156192.4|156102.4|156198.9|156108.9|156198.9|156108.9|156192.4|156102.4|17
1653996120000|2022-05-31 11:22:00|156199.2|156109.2|156205.4|156115.4|156209.1|156119.1|156197.5|156107.5|32
1653996130000|2022-05-31 11:22:10|156204.5|156114.5|156200.5|156110.5|156204.6|156114.6|156197.7|156107.7|30
1653996140000|2022-05-31 11:22:20|156200.6|156110.6|156197.5|156107.5|156202.4|156112.4|156192.3|156102.3|35
1653996150000|2022-05-31 11:22:30|156197.8|156107.8|156195|156105|156202.4|156112.4|156192.5|156102.5|28
1653996160000|2022-05-31 11:22:40|156194.8|156104.8|156203.7|156113.7|156203.7|156113.7|156193.8|156103.8|23
1653996170000|2022-05-31 11:22:50|156202.5|156112.5|156195.1|156105.1|156202.5|156112.5|156190|156100|31
1653996180000|2022-05-31 11:23:00|156192.6|156102.6|156176.3|156086.3|156196.9|156106.9|156176.3|156086.3|29
1653996190000|2022-05-31 11:23:10|156178|156088|156194.7|156104.7|156199.1|156109.1|156177.1|156087.1|30
1653996200000|2022-05-31 11:23:20|156195|156105|156189.8|156099.8|156195|156105|156185.1|156095.1|25
1653996210000|2022-05-31 11:23:30|156189.7|156099.7|156186.7|156096.7|156189.8|156099.8|156185.4|156095.4|30
1653996220000|2022-05-31 11:23:40|156185.3|156095.3|156185.5|156095.5|156189.5|156099.5|156184.4|156094.4|24
1653996230000|2022-05-31 11:23:50|156186.7|156096.7|156184.9|156094.9|156188.1|156098.1|156178.8|156088.8|27
1653996240000|2022-05-31 11:24:00|156183.2|156093.2|156199.9|156109.9|156199.9|156109.9|156177.7|156087.7|35
1653996250000|2022-05-31 11:24:10|156200.9|156110.9|156228.1|156138.1|156231.5|156141.5|156200.9|156110.9|22
1653996260000|2022-05-31 11:24:20|156229.2|156139.2|156230.4|156140.4|156234.2|156144.2|156226.4|156136.4|22
1653996270000|2022-05-31 11:24:30|156227.4|156137.4|156233.1|156143.1|156237.9|156147.9|156217.8|156127.8|29
1653996280000|2022-05-31 11:24:40|156235.8|156145.8|156241.5|156151.5|156257.9|156167.9|156235.8|156145.8|23
1653996290000|2022-05-31 11:24:50|156242|156152|156233|156143|156242|156152|156233|156143|12
1653996300000|2022-05-31 11:25:00|156234.3|156144.3|156253.1|156163.1|156253.1|156163.1|156223.9|156133.9|18
1653996310000|2022-05-31 11:25:10|156253.4|156163.4|156266.6|156176.6|156271.1|156181.1|156253.4|156163.4|32
1653996320000|2022-05-31 11:25:20|156276.9|156186.9|156278.6|156188.6|156294.6|156204.6|156276.9|156186.9|33
1653996330000|2022-05-31 11:25:30|156282.9|156192.9|156283.1|156193.1|156284.3|156194.3|156279.3|156189.3|29
1653996340000|2022-05-31 11:25:40|156283.2|156193.2|156288.8|156198.8|156291.3|156201.3|156281.6|156191.6|28
1653996350000|2022-05-31 11:25:50|156289.5|156199.5|156288.3|156198.3|156290.1|156200.1|156285.1|156195.1|20
1653996360000|2022-05-31 11:26:00|156287.2|156197.2|156287.4|156197.4|156289.7|156199.7|156276|156186|34
1653996370000|2022-05-31 11:26:10|156286.5|156196.5|156284.6|156194.6|156288.4|156198.4|156279|156189|30
1653996380000|2022-05-31 11:26:20|156289.1|156199.1|156285.1|156195.1|156289.1|156199.1|156284.1|156194.1|26
1653996390000|2022-05-31 11:26:30|156284.9|156194.9|156285.4|156195.4|156288.1|156198.1|156283.8|156193.8|17
1653996400000|2022-05-31 11:26:40|156286.1|156196.1|156283.6|156193.6|156290.4|156200.4|156283.6|156193.6|24
1653996410000|2022-05-31 11:26:50|156283.4|156193.4|156290.6|156200.6|156298.2|156208.2|156283.4|156193.4|26
1653996420000|2022-05-31 11:27:00|156289.8|156199.8|156289.1|156199.1|156290.3|156200.3|156285.7|156195.7|30
1653996430000|2022-05-31 11:27:10|156290.7|156200.7|156290.8|156200.8|156295.3|156205.3|156288|156198|28
1653996440000|2022-05-31 11:27:20|156291.3|156201.3|156295.8|156205.8|156301.8|156211.8|156279.1|156189.1|35
1653996450000|2022-05-31 11:27:30|156296.2|156206.2|156284.5|156194.5|156296.8|156206.8|156284.3|156194.3|16
1653996460000|2022-05-31 11:27:40|156284.4|156194.4|156285|156195|156290.3|156200.3|156284.4|156194.4|17
1653996470000|2022-05-31 11:27:50|156284.1|156194.1|156277.4|156187.4|156284.1|156194.1|156273.6|156183.6|33
1653996480000|2022-05-31 11:28:00|156278.3|156188.3|156285.6|156195.6|156289.5|156199.5|156276.6|156186.6|29
1653996490000|2022-05-31 11:28:10|156285.1|156195.1|156290.8|156200.8|156290.8|156200.8|156282.5|156192.5|27
1653996500000|2022-05-31 11:28:20|156291|156201|156283.7|156193.7|156291.6|156201.6|156282.6|156192.6|30
1653996510000|2022-05-31 11:28:30|156278.1|156188.1|156287.8|156197.8|156288.8|156198.8|156278.1|156188.1|34
1653996520000|2022-05-31 11:28:40|156287|156197|156288.3|156198.3|156290.2|156200.2|156283.9|156193.9|23
1653996530000|2022-05-31 11:28:50|156289.6|156199.6|156283.5|156193.5|156290.1|156200.1|156280.1|156190.1|34
1653996540000|2022-05-31 11:29:00|156282|156192|156282.3|156192.3|156284.8|156194.8|156278.5|156188.5|27
1653996550000|2022-05-31 11:29:10|156281.7|156191.7|156284|156194|156288.7|156198.7|156276.2|156186.2|30
1653996560000|2022-05-31 11:29:20|156284.1|156194.1|156285.9|156195.9|156286.5|156196.5|156280.9|156190.9|21
1653996570000|2022-05-31 11:29:30|156285|156195|156280|156190|156286.3|156196.3|156279.2|156189.2|17
1653996580000|2022-05-31 11:29:40|156279.4|156189.4|156279|156189|156279.5|156189.5|156277.1|156187.1|13
1653996590000|2022-05-31 11:29:50|156272.4|156182.4|156279.3|156189.3|156279.5|156189.5|156272.1|156182.1|13
1653996600000|2022-05-31 11:30:00|156279|156189|156274.1|156184.1|156281.4|156191.4|156267.3|156177.3|17
1653996610000|2022-05-31 11:30:10|156273.7|156183.7|156268.8|156178.8|156275.5|156185.5|156263.1|156173.1|26
1653996620000|2022-05-31 11:30:20|156269.6|156179.6|156267|156177|156269.6|156179.6|156263.4|156173.4|17
1653996630000|2022-05-31 11:30:30|156265.7|156175.7|156258.4|156168.4|156265.7|156175.7|156258.4|156168.4|11
1653996640000|2022-05-31 11:30:40|156258.8|156168.8|156261.4|156171.4|156266.9|156176.9|156258.8|156168.8|21
1653996650000|2022-05-31 11:30:50|156261.3|156171.3|156260.1|156170.1|156264.8|156174.8|156259.9|156169.9|25
1653996660000|2022-05-31 11:31:00|156260.3|156170.3|156258.3|156168.3|156263.9|156173.9|156258|156168|28
1653996670000|2022-05-31 11:31:10|156258.1|156168.1|156240.4|156150.4|156259.6|156169.6|156240.4|156150.4|25
1653996680000|2022-05-31 11:31:20|156243.5|156153.5|156240.1|156150.1|156243.5|156153.5|156235.1|156145.1|26
1653996690000|2022-05-31 11:31:30|156239|156149|156235.4|156145.4|156239|156149|156234.2|156144.2|23
1653996700000|2022-05-31 11:31:40|156235.6|156145.6|156237.6|156147.6|156237.6|156147.6|156233.6|156143.6|24
1653996710000|2022-05-31 11:31:50|156239.9|156149.9|156235.9|156145.9|156242|156152|156232.8|156142.8|25
1653996720000|2022-05-31 11:32:00|156236.7|156146.7|156236.2|156146.2|156237.1|156147.1|156229.3|156139.3|13
1653996730000|2022-05-31 11:32:10|156238.2|156148.2|156242|156152|156242|156152|156233|156143|15
1653996740000|2022-05-31 11:32:20|156240.8|156150.8|156234.8|156144.8|156245.2|156155.2|156232.7|156142.7|23
1653996750000|2022-05-31 11:32:30|156234.6|156144.6|156232.3|156142.3|156237.8|156147.8|156223.1|156133.1|21
1653996760000|2022-05-31 11:32:40|156233.5|156143.5|156234.4|156144.4|156236.5|156146.5|156229|156139|19
1653996770000|2022-05-31 11:32:50|156233.3|156143.3|156235.6|156145.6|156235.7|156145.7|156231.8|156141.8|15
1653996780000|2022-05-31 11:33:00|156235.9|156145.9|156238.9|156148.9|156239.7|156149.7|156232.9|156142.9|28
1653996790000|2022-05-31 11:33:10|156238.7|156148.7|156242.8|156152.8|156242.8|156152.8|156238.3|156148.3|22
1653996800000|2022-05-31 11:33:20|156243.2|156153.2|156243.8|156153.8|156244|156154|156240.8|156150.8|25
1653996810000|2022-05-31 11:33:30|156243.6|156153.6|156240.5|156150.5|156243.6|156153.6|156240.5|156150.5|21
1653996820000|2022-05-31 11:33:40|156240.7|156150.7|156244.7|156154.7|156247.7|156157.7|156240.7|156150.7|15
1653996830000|2022-05-31 11:33:50|156244.6|156154.6|156246.8|156156.8|156247.5|156157.5|156240.8|156150.8|29
1653996840000|2022-05-31 11:34:00|156247|156157|156239.5|156149.5|156247.5|156157.5|156237|156147|20
1653996850000|2022-05-31 11:34:10|156239.3|156149.3|156237.3|156147.3|156240.3|156150.3|156230.6|156140.6|21
1653996860000|2022-05-31 11:34:20|156238|156148|156242.4|156152.4|156247.8|156157.8|156237.6|156147.6|24
1653996870000|2022-05-31 11:34:30|156243.7|156153.7|156242.3|156152.3|156247.1|156157.1|156235.6|156145.6|27
1653996880000|2022-05-31 11:34:40|156243.7|156153.7|156238.4|156148.4|156249.3|156159.3|156236.3|156146.3|22
1653996890000|2022-05-31 11:34:50|156237.3|156147.3|156242.9|156152.9|156244|156154|156237.3|156147.3|19
1653996900000|2022-05-31 11:35:00|156243.2|156153.2|156237.4|156147.4|156245.9|156155.9|156234.9|156144.9|25
1653996910000|2022-05-31 11:35:10|156235.5|156145.5|156125.1|156035.1|156235.5|156145.5|156122.3|156032.3|35
1653996920000|2022-05-31 11:35:20|156127.8|156037.8|156122.4|156032.4|156127.8|156037.8|156120.4|156030.4|25
1653996930000|2022-05-31 11:35:30|156122|156032|156109.2|156019.2|156124|156034|156109.2|156019.2|26
1653996940000|2022-05-31 11:35:40|156111.5|156021.5|156110.5|156020.5|156111.6|156021.6|156107.1|156017.1|23
1653996950000|2022-05-31 11:35:50|156102.1|156012.1|156060.1|155970.1|156102.1|156012.1|156060.1|155970.1|32
1653996960000|2022-05-31 11:36:00|156059.9|155969.9|156055.7|155965.7|156061|155971|156047.6|155957.6|29
1653996970000|2022-05-31 11:36:10|156057.5|155967.5|156054.9|155964.9|156059.1|155969.1|156053.1|155963.1|16
1653996980000|2022-05-31 11:36:20|156054.8|155964.8|156053.5|155963.5|156064.9|155974.9|156051|155961|26
1653996990000|2022-05-31 11:36:30|156050|155960|156054|155964|156054|155964|156049.1|155959.1|27
1653997000000|2022-05-31 11:36:40|156055|155965|156028.9|155938.9|156065.5|155975.5|156017.7|155927.7|30
1653997010000|2022-05-31 11:36:50|156027.1|155937.1|156020.6|155930.6|156027.1|155937.1|156018.7|155928.7|28
1653997020000|2022-05-31 11:37:00|156019.3|155929.3|156022.1|155932.1|156022.4|155932.4|156018.3|155928.3|23
1653997030000|2022-05-31 11:37:10|156021.2|155931.2|156027.5|155937.5|156029.5|155939.5|156020.8|155930.8|31
1653997040000|2022-05-31 11:37:20|156025.6|155935.6|156023.8|155933.8|156026.8|155936.8|156022.4|155932.4|21
1653997050000|2022-05-31 11:37:30|156023.9|155933.9|156027.6|155937.6|156027.6|155937.6|156021.1|155931.1|19
1653997060000|2022-05-31 11:37:40|156028.5|155938.5|156051|155921|156051|155939.6|156022.4|155918.1|25
1653997070000|2022-05-31 11:37:50|156050.6|155920.6|156029.7|155939.7|156050.6|155941.6|156025.9|155917.9|24
1653997080000|2022-05-31 11:38:00|156029.2|155939.2|156024.6|155934.6|156039.8|155949.8|156024.6|155934.6|37
1653997090000|2022-05-31 11:38:10|156026.7|155936.7|156025.6|155935.6|156029.8|155939.8|156023.2|155933.2|33
1653997100000|2022-05-31 11:38:20|156026.3|155936.3|156025.4|155935.4|156032.8|155942.8|156025.4|155935.4|23
1653997110000|2022-05-31 11:38:30|156031.4|155941.4|156029.5|155939.5|156031.4|155941.4|156017.5|155927.5|21
1653997120000|2022-05-31 11:38:40|156026.2|155936.2|156019.4|155929.4|156029|155939|156015.4|155925.4|29
1653997130000|2022-05-31 11:38:50|156020.4|155930.4|156022.3|155932.3|156023.1|155933.1|156013.8|155923.8|12
1653997140000|2022-05-31 11:39:00|156022.4|155932.4|156026.3|155936.3|156028.3|155938.3|156018|155928|20
1653997150000|2022-05-31 11:39:10|156028.1|155938.1|156024.6|155934.6|156029.7|155939.7|156024.6|155934.6|17
1653997160000|2022-05-31 11:39:20|156032.6|155942.6|156029.7|155939.7|156062|155972|156029.7|155939.7|36
1653997170000|2022-05-31 11:39:30|156031|155941|156045.8|155955.8|156046.3|155956.3|156027.9|155937.9|24
1653997180000|2022-05-31 11:39:40|156046|155956|156114|156024|156115.5|156025.5|156045.2|155955.2|37
1653997190000|2022-05-31 11:39:50|156113|156023|156120.9|156030.9|156124.5|156034.5|156113|156023|32
1653997200000|2022-05-31 11:40:00|156118.9|156028.9|156115|156025|156119.9|156029.9|156111.8|156021.8|31
1653997210000|2022-05-31 11:40:10|156115.6|156025.6|156115.3|156025.3|156120|156030|156114.2|156024.2|26
1653997220000|2022-05-31 11:40:20|156115.1|156025.1|156115.3|156025.3|156116.5|156026.5|156114.4|156024.4|19
1653997230000|2022-05-31 11:40:30|156115.6|156025.6|156118.7|156028.7|156119.3|156029.3|156114.6|156024.6|21
1653997240000|2022-05-31 11:40:40|156118.1|156028.1|156113.4|156023.4|156119.5|156029.5|156111.9|156021.9|22
1653997250000|2022-05-31 11:40:50|156113|156023|156092|156002|156113|156023|156076.5|155986.5|29
1653997260000|2022-05-31 11:41:00|156093.5|156003.5|156099.4|156009.4|156099.4|156009.4|156093.5|156003.5|26
1653997270000|2022-05-31 11:41:10|156100|156010|156104.2|156014.2|156106.1|156016.1|156099.3|156009.3|24
1653997280000|2022-05-31 11:41:20|156102.8|156012.8|156097.9|156007.9|156106.5|156016.5|156096.9|156006.9|14
1653997290000|2022-05-31 11:41:30|156098.3|156008.3|156100.9|156010.9|156101.8|156011.8|156098.3|156008.3|21
1653997300000|2022-05-31 11:41:40|156100.4|156010.4|156100.2|156010.2|156102.5|156012.5|156099.2|156009.2|16
1653997310000|2022-05-31 11:41:50|156098.7|156008.7|156101.4|156011.4|156102.8|156012.8|156098.2|156008.2|17
1653997320000|2022-05-31 11:42:00|156100.8|156010.8|156117.9|156027.9|156118.1|156028.1|156097.4|156007.4|21
1653997330000|2022-05-31 11:42:10|156118.5|156028.5|156136.2|156046.2|156141.5|156051.5|156114.1|156024.1|26
1653997340000|2022-05-31 11:42:20|156136|156046|156145.7|156055.7|156148.9|156058.9|156132.8|156042.8|25
1653997350000|2022-05-31 11:42:30|156147.1|156057.1|156181.9|156091.9|156181.9|156091.9|156146.2|156056.2|33
1653997360000|2022-05-31 11:42:40|156182.1|156092.1|156181.1|156091.1|156182.1|156092.1|156177.5|156087.5|24
1653997370000|2022-05-31 11:42:50|156181.8|156091.8|156180|156090|156181.8|156091.8|156178.1|156088.1|23
1653997380000|2022-05-31 11:43:00|156179.2|156089.2|156176.1|156086.1|156181.4|156091.4|156175.2|156085.2|23
1653997390000|2022-05-31 11:43:10|156177.2|156087.2|156201.2|156111.2|156205.8|156115.8|156175.2|156085.2|19
1653997400000|2022-05-31 11:43:20|156197.3|156107.3|156189.9|156099.9|156201.4|156111.4|156188.4|156098.4|11
1653997410000|2022-05-31 11:43:30|156191.9|156101.9|156190.8|156100.8|156192|156102|156188.6|156098.6|9
1653997420000|2022-05-31 11:43:40|156190.4|156100.4|156192.2|156102.2|156198.4|156108.4|156190.2|156100.2|10
1653997430000|2022-05-31 11:43:50|156191.7|156101.7|156187.3|156097.3|156191.9|156101.9|156187.3|156097.3|9
1653997440000|2022-05-31 11:44:00|156185.3|156095.3|156179.9|156089.9|156185.3|156095.3|156176|156086|14
1653997450000|2022-05-31 11:44:10|156179.7|156089.7|156196.1|156106.1|156197.2|156107.2|156179.7|156089.7|27
1653997460000|2022-05-31 11:44:20|156194.6|156104.6|156192.2|156102.2|156197|156107|156191|156101|17
1653997470000|2022-05-31 11:44:30|156191.9|156101.9|156193.6|156103.6|156193.6|156103.6|156191|156101|6
1653997480000|2022-05-31 11:44:40|156194|156104|156197.9|156107.9|156205.9|156115.9|156194|156104|5
1653997490000|2022-05-31 11:44:50|156198.3|156108.3|156195.7|156105.7|156198.3|156108.3|156195.5|156105.5|7
1653997500000|2022-05-31 11:45:00|156191.9|156101.9|156196.2|156106.2|156203.2|156113.2|156191.2|156101.2|11
1653997510000|2022-05-31 11:45:10|156193|156103|156187.3|156097.3|156196.4|156106.4|156187.3|156097.3|9
1653997520000|2022-05-31 11:45:20|156190.4|156100.4|156194.7|156104.7|156204.2|156114.2|156188.7|156098.7|15
1653997530000|2022-05-31 11:45:30|156195|156105|156194.7|156104.7|156197.4|156107.4|156194|156104|6
1653997540000|2022-05-31 11:45:40|156197.7|156107.7|156195.4|156105.4|156197.9|156107.9|156194.7|156104.7|14
1653997550000|2022-05-31 11:45:50|156194.7|156104.7|156196.2|156106.2|156199.4|156109.4|156194.7|156104.7|25
1653997560000|2022-05-31 11:46:00|156196.7|156106.7|156194|156104|156199|156109|156193.1|156103.1|31
1653997570000|2022-05-31 11:46:10|156195.2|156105.2|156210|156120|156213.2|156123.2|156194.3|156104.3|25
1653997580000|2022-05-31 11:46:20|156210.1|156120.1|156198.8|156108.8|156211.7|156121.7|156198.8|156108.8|31
1653997590000|2022-05-31 11:46:30|156200.1|156110.1|156195.2|156105.2|156200.5|156110.5|156194.4|156104.4|27
1653997600000|2022-05-31 11:46:40|156195.4|156105.4|156191.3|156101.3|156199|156109|156191.3|156101.3|29
1653997610000|2022-05-31 11:46:50|156190|156100|156195|156105|156197.8|156107.8|156188.8|156098.8|33
1653997620000|2022-05-31 11:47:00|156195.8|156105.8|156195.8|156105.8|156198.2|156108.2|156191.9|156101.9|28
1653997630000|2022-05-31 11:47:10|156195.4|156105.4|156197.9|156107.9|156199.4|156109.4|156194.1|156104.1|18
1653997640000|2022-05-31 11:47:20|156196.1|156106.1|156200.8|156110.8|156201.6|156111.6|156196.1|156106.1|11
1653997650000|2022-05-31 11:47:30|156203.4|156113.4|156217.4|156127.4|156217.4|156127.4|156199.6|156109.6|19
1653997660000|2022-05-31 11:47:40|156214|156124|156209.6|156119.6|156217|156127|156208.2|156118.2|23
1653997670000|2022-05-31 11:47:50|156214|156124|156212|156122|156214.3|156124.3|156209.3|156119.3|23
1653997680000|2022-05-31 11:48:00|156213.1|156123.1|156191.9|156101.9|156214.4|156124.4|156180.2|156090.2|29
1653997690000|2022-05-31 11:48:10|156195.7|156105.7|156198.8|156108.8|156198.8|156108.8|156181.1|156091.1|19
1653997700000|2022-05-31 11:48:20|156197.3|156107.3|156189.7|156099.7|156197.3|156107.3|156186.8|156096.8|30
1653997710000|2022-05-31 11:48:30|156189.5|156099.5|156189.6|156099.6|156191.5|156101.5|156188.2|156098.2|24
1653997720000|2022-05-31 11:48:40|156189.5|156099.5|156217|156127|156222.8|156132.8|156189.5|156099.5|32
1653997730000|2022-05-31 11:48:50|156218.3|156128.3|156216.9|156126.9|156219|156129|156208.1|156118.1|27
1653997740000|2022-05-31 11:49:00|156216.6|156126.6|156219.4|156129.4|156219.4|156129.4|156214.7|156124.7|16
1653997750000|2022-05-31 11:49:10|156217.4|156127.4|156214|156124|156217.9|156127.9|156214|156124|14
1653997760000|2022-05-31 11:49:20|156213.8|156123.8|156213.6|156123.6|156216.9|156126.9|156213.3|156123.3|12
1653997770000|2022-05-31 11:49:30|156214|156124|156178.1|156088.1|156214.7|156124.7|156169.3|156079.3|21
1653997780000|2022-05-31 11:49:40|156178.4|156088.4|156182.5|156092.5|156182.5|156092.5|156178.4|156088.4|19
1653997790000|2022-05-31 11:49:50|156183|156093|156180.2|156090.2|156183|156093|156180.2|156090.2|18
1653997800000|2022-05-31 11:50:00|156180.7|156090.7|156175.1|156085.1|156181.6|156091.6|156175.1|156085.1|18
1653997810000|2022-05-31 11:50:10|156175.3|156085.3|156177|156087|156177.8|156087.8|156174.9|156084.9|18
1653997820000|2022-05-31 11:50:20|156177.6|156087.6|156166|156076|156178.5|156088.5|156166|156076|17
1653997830000|2022-05-31 11:50:30|156121.7|156031.7|156075.9|155985.9|156121.7|156031.7|156075.2|155985.2|35
1653997840000|2022-05-31 11:50:40|156076.6|155986.6|156072.3|155982.3|156078.2|155988.2|156068.9|155978.9|27
1653997850000|2022-05-31 11:50:50|156072.1|155982.1|156072|155982|156096.7|156006.7|156070.1|155980.1|25
1653997860000|2022-05-31 11:51:00|156071.7|155981.7|156067.4|155977.4|156072|155982|156065.4|155975.4|12
1653997870000|2022-05-31 11:51:10|156067.2|155977.2|156067.8|155977.8|156068.1|155978.1|156062.8|155972.8|17
1653997880000|2022-05-31 11:51:20|156068.9|155978.9|156068.4|155978.4|156073.4|155983.4|156067.8|155977.8|31
1653997890000|2022-05-31 11:51:30|156068.5|155978.5|156067.2|155977.2|156070.3|155980.3|156065.1|155975.1|19
1653997900000|2022-05-31 11:51:40|156066.9|155976.9|156014.5|155924.5|156066.9|155976.9|156010.6|155920.6|32
1653997910000|2022-05-31 11:51:50|156013.2|155923.2|156008.4|155918.4|156016|155926|156008.2|155918.2|18
1653997920000|2022-05-31 11:52:00|156009.2|155919.2|156010.2|155920.2|156011.3|155921.3|156008.7|155918.7|16
1653997930000|2022-05-31 11:52:10|156009.7|155919.7|156010.1|155920.1|156013.3|155923.3|156009.4|155919.4|11
1653997940000|2022-05-31 11:52:20|156010.6|155920.6|156013.5|155923.5|156013.5|155923.5|156010.6|155920.6|8
1653997950000|2022-05-31 11:52:30|156013.8|155923.8|156015.2|155925.2|156040|155932|156008.5|155904.9|25
1653997960000|2022-05-31 11:52:40|156016.1|155926.1|155999.6|155909.6|156016.1|155926.1|155997.5|155907.5|23
1653997970000|2022-05-31 11:52:50|155998.2|155908.2|155999.2|155909.2|155999.4|155909.4|155996.5|155906.5|13
1653997980000|2022-05-31 11:53:00|156001.3|155911.3|156062|155972|156066.5|155976.5|156001.3|155911.3|29
1653997990000|2022-05-31 11:53:10|156063.1|155973.1|156067.9|155977.9|156067.9|155977.9|156062.5|155972.5|16
1653998000000|2022-05-31 11:53:20|156066.8|155976.8|156065.9|155975.9|156071.5|155981.5|156065.9|155975.9|31
1653998010000|2022-05-31 11:53:30|156065.7|155975.7|156148|156058|156158.6|156068.6|156065.4|155975.4|36
1653998020000|2022-05-31 11:53:40|156148.6|156058.6|156148.8|156058.8|156150.3|156060.3|156147.1|156057.1|21
1653998030000|2022-05-31 11:53:50|156148.6|156058.6|156146.5|156056.5|156148.9|156058.9|156146.5|156056.5|17
1653998040000|2022-05-31 11:54:00|156146.7|156056.7|156146.4|156056.4|156148.3|156058.3|156146.3|156056.3|12
1653998050000|2022-05-31 11:54:10|156146|156056|156152.3|156062.3|156152.3|156062.3|156144.9|156054.9|22
1653998060000|2022-05-31 11:54:20|156152.2|156062.2|156150.9|156060.9|156152.5|156062.5|156148|156058|18
1653998070000|2022-05-31 11:54:30|156150.3|156060.3|156149.7|156059.7|156151.1|156061.1|156148.7|156058.7|23
1653998080000|2022-05-31 11:54:40|156150.4|156060.4|156153.8|156063.8|156155.4|156065.4|156149.3|156059.3|28
1653998090000|2022-05-31 11:54:50|156154.3|156064.3|156154.7|156064.7|156155.1|156065.1|156151.7|156061.7|13
1653998100000|2022-05-31 11:55:00|156153.2|156063.2|156154.7|156064.7|156154.9|156064.9|156150.9|156060.9|31
1653998110000|2022-05-31 11:55:10|156155.4|156065.4|156160.9|156070.9|156160.9|156070.9|156153|156063|14
1653998120000|2022-05-31 11:55:20|156161|156071|156159.4|156069.4|156161.2|156071.2|156157.6|156067.6|21
1653998130000|2022-05-31 11:55:30|156159.3|156069.3|156157.9|156067.9|156160.2|156070.2|156157.7|156067.7|21
1653998140000|2022-05-31 11:55:40|156158.8|156068.8|156167.5|156077.5|156167.5|156077.5|156158.2|156068.2|19
1653998150000|2022-05-31 11:55:50|156168.1|156078.1|156169.2|156079.2|156174.8|156084.8|156166.8|156076.8|34
1653998160000|2022-05-31 11:56:00|156171.9|156081.9|156169.6|156079.6|156173.6|156083.6|156162.9|156072.9|37
1653998170000|2022-05-31 11:56:10|156168.9|156078.9|156166.6|156076.6|156171.2|156081.2|156164.8|156074.8|33
1653998180000|2022-05-31 11:56:20|156166.4|156076.4|156139.4|156049.4|156167.2|156077.2|156136.8|156046.8|29
1653998190000|2022-05-31 11:56:30|156140.1|156050.1|156138.7|156048.7|156142.5|156052.5|156136.1|156046.1|31
1653998200000|2022-05-31 11:56:40|156138.8|156048.8|156141|156051|156143.7|156053.7|156138.8|156048.8|24
1653998210000|2022-05-31 11:56:50|156140.9|156050.9|156152.9|156062.9|156160.3|156070.3|156138.3|156048.3|30
1653998220000|2022-05-31 11:57:00|156153.4|156063.4|156167|156077|156167|156077|156152.4|156062.4|27
1653998230000|2022-05-31 11:57:10|156166.6|156076.6|156171.4|156081.4|156171.4|156081.4|156164.1|156074.1|26
1653998240000|2022-05-31 11:57:20|156172.7|156082.7|156176.4|156086.4|156177.2|156087.2|156170.2|156080.2|20
1653998250000|2022-05-31 11:57:30|156176.2|156086.2|156169.3|156079.3|156176.2|156086.2|156168|156078|26
1653998260000|2022-05-31 11:57:40|156171.1|156081.1|156169.4|156079.4|156172|156082|156167.8|156077.8|19
1653998270000|2022-05-31 11:57:50|156169.5|156079.5|156172.2|156082.2|156172.2|156082.2|156169.5|156079.5|23
1653998280000|2022-05-31 11:58:00|156171.9|156081.9|156181.5|156091.5|156201.4|156111.4|156170.9|156080.9|33
1653998290000|2022-05-31 11:58:10|156182.8|156092.8|156176.7|156086.7|156186.7|156096.7|156176.7|156086.7|35
1653998300000|2022-05-31 11:58:20|156176.3|156086.3|156178|156088|156179.6|156089.6|156174.3|156084.3|28
1653998310000|2022-05-31 11:58:30|156180.6|156090.6|156180.5|156090.5|156186.6|156096.6|156179.2|156089.2|35
1653998320000|2022-05-31 11:58:40|156181.6|156091.6|156148.2|156058.2|156181.6|156091.6|156148.2|156058.2|36
1653998330000|2022-05-31 11:58:50|156147.2|156057.2|156150.7|156060.7|156150.7|156060.7|156124|156034|38
1653998340000|2022-05-31 11:59:00|156143.5|156053.5|156136.8|156046.8|156143.5|156053.5|156136.2|156046.2|24
1653998350000|2022-05-31 11:59:10|156136.4|156046.4|156138|156048|156142.1|156052.1|156136.4|156046.4|21
1653998360000|2022-05-31 11:59:20|156137.8|156047.8|156134.7|156044.7|156140.5|156050.5|156134.7|156044.7|21
1653998370000|2022-05-31 11:59:30|156133.6|156043.6|156131.7|156041.7|156138.5|156048.5|156130.3|156040.3|20
1653998380000|2022-05-31 11:59:40|156130.8|156040.8|156125.3|156035.3|156147.3|156044.1|156119.7|156011|29
1653998390000|2022-05-31 11:59:50|156150.2|156020.2|156147.2|156017.2|156150.2|156020.2|156143|156013|24
1653998400000|2022-05-31 12:00:00|156146.5|156016.5|156123.3|156033.3|156158.6|156041.3|156116.5|156011.8|33
1653998410000|2022-05-31 12:00:10|156123|156033|156139.1|156049.1|156143.1|156053.1|156123|156033|27
1653998420000|2022-05-31 12:00:20|156138.2|156048.2|156140.2|156050.2|156142.6|156052.6|156138.2|156048.2|20
1653998430000|2022-05-31 12:00:30|156142.3|156052.3|156133.5|156043.5|156142.3|156052.3|156132.7|156042.7|31
1653998440000|2022-05-31 12:00:40|156129|156039|156151.6|156061.6|156156.2|156066.2|156129|156039|34
1653998450000|2022-05-31 12:00:50|156149.8|156059.8|156155|156065|156155.8|156065.8|156149.1|156059.1|37
1653998460000|2022-05-31 12:01:00|156155.2|156065.2|156216.8|156126.8|156219.7|156129.7|156141.8|156051.8|37
1653998470000|2022-05-31 12:01:10|156217.2|156127.2|156216.2|156126.2|156221.7|156131.7|156216.2|156126.2|33
1653998480000|2022-05-31 12:01:20|156217.1|156127.1|156215.5|156125.5|156219.3|156129.3|156214|156124|25
1653998490000|2022-05-31 12:01:30|156220|156130|156217.8|156127.8|156220|156130|156213.2|156123.2|31
1653998500000|2022-05-31 12:01:40|156218.9|156128.9|156220.8|156130.8|156221.3|156131.3|156216.1|156126.1|28
1653998510000|2022-05-31 12:01:50|156219.7|156129.7|156220.1|156130.1|156222.2|156132.2|156219.7|156129.7|25
1653998520000|2022-05-31 12:02:00|156221.4|156131.4|156223.2|156133.2|156225|156135|156220.1|156130.1|14
1653998530000|2022-05-31 12:02:10|156222.5|156132.5|156282.4|156192.4|156282.4|156192.4|156220.7|156130.7|16
1653998540000|2022-05-31 12:02:20|156282.5|156192.5|156302.3|156212.3|156302.3|156212.3|156278.4|156188.4|37
1653998550000|2022-05-31 12:02:30|156300.2|156210.2|156293.6|156203.6|156305.8|156215.8|156291.9|156201.9|38
1653998560000|2022-05-31 12:02:40|156290.9|156200.9|156282.8|156192.8|156290.9|156200.9|156281.5|156191.5|35
1653998570000|2022-05-31 12:02:50|156283.5|156193.5|156300.5|156210.5|156301.7|156211.7|156281.9|156191.9|33
1653998580000|2022-05-31 12:03:00|156302.3|156212.3|156318.3|156228.3|156324.8|156234.8|156300.3|156210.3|40
1653998590000|2022-05-31 12:03:10|156317.4|156227.4|156410.2|156320.2|156410.9|156320.9|156316.5|156226.5|40
1653998600000|2022-05-31 12:03:20|156408.1|156318.1|156388|156298|156412.6|156322.6|156372.9|156282.9|39
1653998610000|2022-05-31 12:03:30|156386.8|156296.8|156419|156329|156420.5|156330.5|156385.3|156295.3|37
1653998620000|2022-05-31 12:03:40|156418.9|156328.9|156416.3|156326.3|156420.9|156330.9|156414|156324|26
1653998630000|2022-05-31 12:03:50|156416.2|156326.2|156412.1|156322.1|156422.4|156332.4|156402.6|156312.6|26
1653998640000|2022-05-31 12:04:00|156417.2|156327.2|156435.7|156345.7|156436.6|156346.6|156415.5|156325.5|34
1653998650000|2022-05-31 12:04:10|156434.2|156344.2|156437.6|156347.6|156447|156357|156427.3|156337.3|31
1653998660000|2022-05-31 12:04:20|156437.7|156347.7|156440|156350|156444.5|156354.5|156434.1|156344.1|27
1653998670000|2022-05-31 12:04:30|156439.7|156349.7|156434|156344|156440.7|156350.7|156431.9|156341.9|33
1653998680000|2022-05-31 12:04:40|156434.3|156344.3|156438.7|156348.7|156440.4|156350.4|156432.6|156342.6|35
1653998690000|2022-05-31 12:04:50|156438.8|156348.8|156432.8|156342.8|156440.3|156350.3|156430.4|156340.4|31
1653998700000|2022-05-31 12:05:00|156432.3|156342.3|156423.2|156333.2|156433.7|156343.7|156415.2|156325.2|32
1653998710000|2022-05-31 12:05:10|156420.7|156330.7|156422.6|156332.6|156423.5|156333.5|156420.1|156330.1|32
1653998720000|2022-05-31 12:05:20|156422.8|156332.8|156413.6|156323.6|156426.3|156336.3|156408.6|156318.6|32
1653998730000|2022-05-31 12:05:30|156414|156324|156410.3|156320.3|156414.5|156324.5|156410.3|156320.3|27
1653998740000|2022-05-31 12:05:40|156410.1|156320.1|156409|156319|156410.6|156320.6|156407.7|156317.7|19
1653998750000|2022-05-31 12:05:50|156409.5|156319.5|156389.3|156299.3|156409.5|156319.5|156389.3|156299.3|38
1653998760000|2022-05-31 12:06:00|156390.1|156300.1|156379|156289|156390.1|156300.1|156375.2|156285.2|36
1653998770000|2022-05-31 12:06:10|156378.4|156288.4|156385.5|156295.5|156390|156300|156372.5|156282.5|28
1653998780000|2022-05-31 12:06:20|156385|156295|156392.5|156302.5|156392.5|156302.5|156385|156295|19
1653998790000|2022-05-31 12:06:30|156391.1|156301.1|156390.6|156300.6|156391.8|156301.8|156389.8|156299.8|16
1653998800000|2022-05-31 12:06:40|156389.2|156299.2|156388.1|156298.1|156391.8|156301.8|156388.1|156298.1|20
1653998810000|2022-05-31 12:06:50|156387|156297|156387.5|156297.5|156389.1|156299.1|156384.8|156294.8|22
1653998820000|2022-05-31 12:07:00|156385|156295|156377.8|156287.8|156385|156295|156375|156285|30
1653998830000|2022-05-31 12:07:10|156377.2|156287.2|156374.2|156284.2|156380.5|156290.5|156374.2|156284.2|24
1653998840000|2022-05-31 12:07:20|156375.7|156285.7|156383.6|156293.6|156384.7|156294.7|156372.9|156282.9|23
1653998850000|2022-05-31 12:07:30|156380.8|156290.8|156382.9|156292.9|156384.7|156294.7|156369.2|156279.2|27
1653998860000|2022-05-31 12:07:40|156383.4|156293.4|156383|156293|156385.9|156295.9|156382|156292|30
1653998870000|2022-05-31 12:07:50|156384|156294|156304.3|156214.3|156384|156294|156299.5|156209.5|29
1653998880000|2022-05-31 12:08:00|156304.8|156214.8|156278.1|156188.1|156308.1|156218.1|156278.1|156188.1|36
1653998890000|2022-05-31 12:08:10|156280.1|156190.1|156236.3|156146.3|156280.1|156190.1|156236.3|156146.3|38
1653998900000|2022-05-31 12:08:20|156235.7|156145.7|156230.1|156140.1|156238.7|156148.7|156221.6|156131.6|36
1653998910000|2022-05-31 12:08:30|156229.1|156139.1|156231.6|156141.6|156231.6|156141.6|156212.8|156122.8|34
1653998920000|2022-05-31 12:08:40|156234.8|156144.8|156234.4|156144.4|156235.5|156145.5|156224.1|156134.1|35
1653998930000|2022-05-31 12:08:50|156234.3|156144.3|156232.7|156142.7|156235.4|156145.4|156228.8|156138.8|33
1653998940000|2022-05-31 12:09:00|156233.7|156143.7|156290.1|156200.1|156297.4|156207.4|156233|156143|36
1653998950000|2022-05-31 12:09:10|156289.8|156199.8|156363.2|156273.2|156365.4|156275.4|156281.5|156191.5|36
1653998960000|2022-05-31 12:09:20|156363.7|156273.7|156373|156283|156379.6|156289.6|156362.1|156272.1|35
1653998970000|2022-05-31 12:09:30|156371.7|156281.7|156373.7|156283.7|156378.5|156288.5|156359.3|156269.3|34
1653998980000|2022-05-31 12:09:40|156374.3|156284.3|156382.1|156292.1|156407|156317|156372.6|156282.6|34
1653998990000|2022-05-31 12:09:50|156380.9|156290.9|156383.2|156293.2|156384.8|156294.8|156380.9|156290.9|24
1653999000000|2022-05-31 12:10:00|156383.7|156293.7|156404.4|156314.4|156404.4|156314.4|156381|156291|34
1653999010000|2022-05-31 12:10:10|156401.5|156311.5|156400.7|156310.7|156405.2|156315.2|156399|156309|30
1653999020000|2022-05-31 12:10:20|156400.8|156310.8|156402.7|156312.7|156410.9|156320.9|156378.3|156288.3|36
1653999030000|2022-05-31 12:10:30|156401.4|156311.4|156413.9|156323.9|156424.9|156334.9|156401.4|156311.4|36
1653999040000|2022-05-31 12:10:40|156414.8|156324.8|156407.6|156317.6|156414.8|156324.8|156404.3|156314.3|28
1653999050000|2022-05-31 12:10:50|156409.1|156319.1|156356|156266|156409.9|156319.9|156346.6|156256.6|34
1653999060000|2022-05-31 12:11:00|156354|156264|156293|156203|156357.6|156267.6|156286.2|156196.2|33
1653999070000|2022-05-31 12:11:10|156292.9|156202.9|156295|156205|156299.6|156209.6|156285.5|156195.5|31
1653999080000|2022-05-31 12:11:20|156294.5|156204.5|156298.4|156208.4|156298.4|156208.4|156291|156201|23
1653999090000|2022-05-31 12:11:30|156309.2|156219.2|156306.9|156216.9|156312.7|156222.7|156306.6|156216.6|33
1653999100000|2022-05-31 12:11:40|156309.3|156219.3|156310.5|156220.5|156313.6|156223.6|156306.5|156216.5|20
1653999110000|2022-05-31 12:11:50|156310.2|156220.2|156311.1|156221.1|156312.8|156222.8|156307.2|156217.2|27
1653999120000|2022-05-31 12:12:00|156311.2|156221.2|156312.7|156222.7|156313.3|156223.3|156304.9|156214.9|30
1653999130000|2022-05-31 12:12:10|156312|156222|156294.2|156204.2|156314.1|156224.1|156288.4|156198.4|24
1653999140000|2022-05-31 12:12:20|156283.2|156193.2|156326.6|156236.6|156326.9|156236.9|156283.2|156193.2|36
1653999150000|2022-05-31 12:12:30|156325.3|156235.3|156332.3|156242.3|156337.1|156247.1|156325.3|156235.3|27
1653999160000|2022-05-31 12:12:40|156331.4|156241.4|156350.6|156260.6|156355.5|156265.5|156331.3|156241.3|31
1653999170000|2022-05-31 12:12:50|156352.3|156262.3|156359.5|156269.5|156362.7|156272.7|156352.1|156262.1|29
1653999180000|2022-05-31 12:13:00|156354.3|156264.3|156354.1|156264.1|156357|156267|156351.2|156261.2|26
1653999190000|2022-05-31 12:13:10|156352.5|156262.5|156350.2|156260.2|156353|156263|156343.6|156253.6|27
1653999200000|2022-05-31 12:13:20|156349.6|156259.6|156347.2|156257.2|156351.4|156261.4|156345.4|156255.4|16
1653999210000|2022-05-31 12:13:30|156348.9|156258.9|156331.7|156241.7|156349.4|156259.4|156331.7|156241.7|37
1653999220000|2022-05-31 12:13:40|156332.9|156242.9|156331.6|156241.6|156333.6|156243.6|156326.1|156236.1|31
1653999230000|2022-05-31 12:13:50|156333.8|156243.8|156316.7|156226.7|156333.8|156243.8|156309.1|156219.1|26
1653999240000|2022-05-31 12:14:00|156315.7|156225.7|156315.8|156225.8|156318.2|156228.2|156312.3|156222.3|22
1653999250000|2022-05-31 12:14:10|156316.7|156226.7|156310.2|156220.2|156316.7|156226.7|156304.1|156214.1|23
1653999260000|2022-05-31 12:14:20|156310.8|156220.8|156313.9|156223.9|156314.7|156224.7|156310.4|156220.4|18
1653999270000|2022-05-31 12:14:30|156313.5|156223.5|156323|156233|156323.3|156233.3|156313.5|156223.5|25
1653999280000|2022-05-31 12:14:40|156322.8|156232.8|156325.2|156235.2|156325.9|156235.9|156322.8|156232.8|22
1653999290000|2022-05-31 12:14:50|156324.9|156234.9|156319.8|156229.8|156325.4|156235.4|156318.8|156228.8|24
1653999300000|2022-05-31 12:15:00|156321.8|156231.8|156329.1|156239.1|156330|156240|156321.8|156231.8|28
1653999310000|2022-05-31 12:15:10|156328.1|156238.1|156322.2|156232.2|156328.1|156238.1|156304.4|156214.4|34
1653999320000|2022-05-31 12:15:20|156322.5|156232.5|156325.5|156235.5|156331.2|156241.2|156322.4|156232.4|26
1653999330000|2022-05-31 12:15:30|156324.6|156234.6|156322.1|156232.1|156324.6|156234.6|156320.4|156230.4|22
1653999340000|2022-05-31 12:15:40|156322|156232|156322.8|156232.8|156322.8|156232.8|156319.5|156229.5|16
1653999350000|2022-05-31 12:15:50|156321.2|156231.2|156323.1|156233.1|156323.1|156233.1|156319.2|156229.2|18
1653999360000|2022-05-31 12:16:00|156323.3|156233.3|156327.2|156237.2|156328.7|156238.7|156321.4|156231.4|22
1653999370000|2022-05-31 12:16:10|156326.8|156236.8|156327.7|156237.7|156328.4|156238.4|156319.8|156229.8|22
1653999380000|2022-05-31 12:16:20|156327.1|156237.1|156324.5|156234.5|156327.1|156237.1|156314.7|156224.7|33
1653999390000|2022-05-31 12:16:30|156319.2|156229.2|156324.4|156234.4|156324.4|156234.4|156315.3|156225.3|30
1653999400000|2022-05-31 12:16:40|156325.6|156235.6|156324|156234|156325.6|156235.6|156321|156231|18
1653999410000|2022-05-31 12:16:50|156323|156233|156325.2|156235.2|156325.2|156235.2|156321.8|156231.8|17
1653999420000|2022-05-31 12:17:00|156325.6|156235.6|156325.2|156235.2|156327.9|156237.9|156323.9|156233.9|19
1653999430000|2022-05-31 12:17:10|156324.2|156234.2|156329.1|156239.1|156329.3|156239.3|156321.1|156231.1|20
1653999440000|2022-05-31 12:17:20|156325.7|156235.7|156322.3|156232.3|156328.7|156238.7|156317.7|156227.7|16
1653999450000|2022-05-31 12:17:30|156322|156232|156319.9|156229.9|156325|156235|156319.9|156229.9|21
1653999460000|2022-05-31 12:17:40|156320.4|156230.4|156323.6|156233.6|156323.8|156233.8|156316.8|156226.8|26
1653999470000|2022-05-31 12:17:50|156322.1|156232.1|156322.3|156232.3|156324.6|156234.6|156318.3|156228.3|30
1653999480000|2022-05-31 12:18:00|156321.8|156231.8|156311.4|156221.4|156323.2|156233.2|156307.8|156217.8|27
1653999490000|2022-05-31 12:18:10|156310.6|156220.6|156306.8|156216.8|156312.3|156222.3|156306.8|156216.8|21
1653999500000|2022-05-31 12:18:20|156306.2|156216.2|156299.4|156209.4|156306.2|156216.2|156297.6|156207.6|31
1653999510000|2022-05-31 12:18:30|156300.2|156210.2|156247.2|156157.2|156300.2|156210.2|156226.2|156136.2|38
1653999520000|2022-05-31 12:18:40|156247|156157|156238.2|156148.2|156247|156157|156231.3|156141.3|32
1653999530000|2022-05-31 12:18:50|156237.5|156147.5|156224.9|156134.9|156238.5|156148.5|156222.1|156132.1|33
1653999540000|2022-05-31 12:19:00|156224.8|156134.8|156240.5|156150.5|156240.5|156150.5|156224.8|156134.8|36
1653999550000|2022-05-31 12:19:10|156242|156152|156243.2|156153.2|156245|156155|156238|156148|32
1653999560000|2022-05-31 12:19:20|156242.7|156152.7|156218.1|156128.1|156244.5|156154.5|156215.2|156125.2|27
1653999570000|2022-05-31 12:19:30|156217.6|156127.6|156217.9|156127.9|156219.2|156129.2|156216.6|156126.6|22
1653999580000|2022-05-31 12:19:40|156218.2|156128.2|156258.1|156168.1|156258.7|156168.7|156217.9|156127.9|31
1653999590000|2022-05-31 12:19:50|156259|156169|156268.6|156178.6|156270.7|156180.7|156258.7|156168.7|25
1653999600000|2022-05-31 12:20:00|156266.1|156176.1|156251.4|156161.4|156266.1|156176.1|156250.4|156160.4|26
1653999610000|2022-05-31 12:20:10|156251.8|156161.8|156259.1|156169.1|156263.9|156173.9|156251.8|156161.8|30
1653999620000|2022-05-31 12:20:20|156259.6|156169.6|156255.5|156165.5|156261.2|156171.2|156252.5|156162.5|36
1653999630000|2022-05-31 12:20:30|156254.6|156164.6|156253|156163|156255.7|156165.7|156250.8|156160.8|29
1653999640000|2022-05-31 12:20:40|156252.8|156162.8|156250.2|156160.2|156253.6|156163.6|156250.2|156160.2|28
1653999650000|2022-05-31 12:20:50|156247.6|156157.6|156240.3|156150.3|156247.6|156157.6|156234.3|156144.3|32
1653999660000|2022-05-31 12:21:00|156242.4|156152.4|156264.2|156174.2|156268.5|156178.5|156242.4|156152.4|33
1653999670000|2022-05-31 12:21:10|156265.6|156175.6|156267|156177|156268.8|156178.8|156265.4|156175.4|19
1653999680000|2022-05-31 12:21:20|156269.4|156179.4|156265.1|156175.1|156269.4|156179.4|156260.2|156170.2|27
1653999690000|2022-05-31 12:21:30|156265.2|156175.2|156252.5|156162.5|156267.3|156177.3|156252.5|156162.5|24
1653999700000|2022-05-31 12:21:40|156251.4|156161.4|156235.1|156145.1|156252|156162|156233.2|156143.2|34
1653999710000|2022-05-31 12:21:50|156236.2|156146.2|156242.2|156152.2|156242.2|156152.2|156234.9|156144.9|29
1653999720000|2022-05-31 12:22:00|156243.8|156153.8|156262|156172|156262.5|156172.5|156243.8|156153.8|30
1653999730000|2022-05-31 12:22:10|156261.5|156171.5|156261.7|156171.7|156263.4|156173.4|156261.3|156171.3|23
1653999740000|2022-05-31 12:22:20|156264.7|156174.7|156290|156200|156294.5|156204.5|156264.7|156174.7|38
1653999750000|2022-05-31 12:22:30|156290.3|156200.3|156271|156181|156290.6|156200.6|156265.9|156175.9|35
1653999760000|2022-05-31 12:22:40|156271.2|156181.2|156281.1|156191.1|156281.1|156191.1|156269.4|156179.4|21
1653999770000|2022-05-31 12:22:50|156281.2|156191.2|156290.6|156200.6|156291.4|156201.4|156279.8|156189.8|32
1653999780000|2022-05-31 12:23:00|156287.5|156197.5|156293.1|156203.1|156293.1|156203.1|156287.5|156197.5|32
1653999790000|2022-05-31 12:23:10|156293|156203|156292.5|156202.5|156295.1|156205.1|156292.5|156202.5|23
1653999800000|2022-05-31 12:23:20|156292.8|156202.8|156280.9|156190.9|156292.8|156202.8|156267.9|156177.9|30
1653999810000|2022-05-31 12:23:30|156281.5|156191.5|156293.5|156203.5|156296.8|156206.8|156280.9|156190.9|30
1653999820000|2022-05-31 12:23:40|156295.7|156205.7|156293.1|156203.1|156298.5|156208.5|156290.9|156200.9|31
1653999830000|2022-05-31 12:23:50|156294.3|156204.3|156360.5|156270.5|156361.5|156271.5|156292.2|156202.2|27
1653999840000|2022-05-31 12:24:00|156368.6|156278.6|156363.3|156273.3|156370|156280|156352.2|156262.2|34
1653999850000|2022-05-31 12:24:10|156362.5|156272.5|156365.1|156275.1|156369.3|156279.3|156361.3|156271.3|26
1653999860000|2022-05-31 12:24:20|156361.9|156271.9|156360.4|156270.4|156363.1|156273.1|156359.7|156269.7|25
1653999870000|2022-05-31 12:24:30|156354.3|156264.3|156350|156260|156354.3|156264.3|156347.4|156257.4|21
1653999880000|2022-05-31 12:24:40|156351.9|156261.9|156357.4|156267.4|156357.8|156267.8|156347.5|156257.5|20
1653999890000|2022-05-31 12:24:50|156357.5|156267.5|156375.1|156285.1|156375.1|156285.1|156354.8|156264.8|27
1653999900000|2022-05-31 12:25:00|156375.8|156285.8|156374.6|156284.6|156376.7|156286.7|156373.5|156283.5|25
1653999910000|2022-05-31 12:25:10|156374.8|156284.8|156366.5|156276.5|156374.8|156284.8|156366.5|156276.5|32
1653999920000|2022-05-31 12:25:20|156366.4|156276.4|156401.4|156311.4|156439.6|156349.6|156365.6|156275.6|38
1653999930000|2022-05-31 12:25:30|156396.9|156306.9|156412.2|156322.2|156418.1|156328.1|156396.9|156306.9|36
1653999940000|2022-05-31 12:25:40|156412.3|156322.3|156415|156325|156416.4|156326.4|156411|156321|28
1653999950000|2022-05-31 12:25:50|156413.8|156323.8|156374.4|156284.4|156413.8|156323.8|156374.3|156284.3|34
1653999960000|2022-05-31 12:26:00|156379.8|156289.8|156457|156367|156459.9|156369.9|156379.1|156289.1|40
1653999970000|2022-05-31 12:26:10|156455.6|156365.6|156476.3|156386.3|156487.1|156397.1|156455.6|156365.6|38
1653999980000|2022-05-31 12:26:20|156473.7|156383.7|156478.6|156388.6|156479.6|156389.6|156470.9|156380.9|37
1653999990000|2022-05-31 12:26:30|156478.3|156388.3|156471.2|156381.2|156480.6|156390.6|156467.7|156377.7|35
1654000000000|2022-05-31 12:26:40|156472.3|156382.3|156461.4|156371.4|156472.6|156382.6|156460.8|156370.8|32
1654000010000|2022-05-31 12:26:50|156461.2|156371.2|156463.7|156373.7|156464.7|156374.7|156461.2|156371.2|32
1654000020000|2022-05-31 12:27:00|156463.9|156373.9|156465.5|156375.5|156468|156378|156460.1|156370.1|37
1654000030000|2022-05-31 12:27:10|156463.6|156373.6|156463.1|156373.1|156465.7|156375.7|156461.5|156371.5|28
1654000040000|2022-05-31 12:27:20|156462.4|156372.4|156464.3|156374.3|156468.7|156378.7|156461.4|156371.4|24
1654000050000|2022-05-31 12:27:30|156464.5|156374.5|156484.3|156394.3|156484.3|156394.3|156464.5|156374.5|27
1654000060000|2022-05-31 12:27:40|156481.1|156391.1|156475.8|156385.8|156485.9|156395.9|156475.2|156385.2|32
1654000070000|2022-05-31 12:27:50|156475.4|156385.4|156470.6|156380.6|156476.7|156386.7|156464.2|156374.2|33
1654000080000|2022-05-31 12:28:00|156470.7|156380.7|156471|156381|156471.8|156381.8|156467.8|156377.8|28
1654000090000|2022-05-31 12:28:10|156470.1|156380.1|156385.2|156295.2|156470.9|156380.9|156370.4|156280.4|39
1654000100000|2022-05-31 12:28:20|156386|156296|156346.5|156256.5|156390.5|156300.5|156346.5|156256.5|38
1654000110000|2022-05-31 12:28:30|156342|156252|156334.4|156244.4|156342.5|156252.5|156331.1|156241.1|40
1654000120000|2022-05-31 12:28:40|156335|156245|156321.8|156231.8|156341.9|156251.9|156320.7|156230.7|35
1654000130000|2022-05-31 12:28:50|156320.7|156230.7|156378.4|156288.4|156393.6|156303.6|156317|156227|40
1654000140000|2022-05-31 12:29:00|156382|156292|156379|156289|156395.1|156305.1|156377.4|156287.4|40
1654000150000|2022-05-31 12:29:10|156380.8|156290.8|156394.2|156304.2|156394.2|156304.2|156376.1|156286.1|37
1654000160000|2022-05-31 12:29:20|156394.5|156304.5|156403.4|156313.4|156406.4|156316.4|156393.9|156303.9|32
1654000170000|2022-05-31 12:29:30|156402.6|156312.6|156401.9|156311.9|156406.5|156316.5|156401|156311|29
1654000180000|2022-05-31 12:29:40|156402.3|156312.3|156388.1|156298.1|156406.1|156316.1|156387.4|156297.4|29
1654000190000|2022-05-31 12:29:50|156386.8|156296.8|156384.3|156294.3|156387.5|156297.5|156377.7|156287.7|29
1654000200000|2022-05-31 12:30:00|156384.4|156294.4|156395.6|156305.6|156402.6|156312.6|156384.4|156294.4|31
1654000210000|2022-05-31 12:30:10|156396|156306|156385.2|156295.2|156396|156306|156384.5|156294.5|29
1654000220000|2022-05-31 12:30:20|156385.6|156295.6|156383.2|156293.2|156389.4|156299.4|156381.4|156291.4|32
1654000230000|2022-05-31 12:30:30|156383.4|156293.4|156340.5|156250.5|156383.4|156293.4|156333.3|156243.3|37
1654000240000|2022-05-31 12:30:40|156338.5|156248.5|156331.4|156241.4|156339|156249|156327.2|156237.2|37
1654000250000|2022-05-31 12:30:50|156331.8|156241.8|156363.8|156273.8|156363.8|156273.8|156329.6|156239.6|35
1654000260000|2022-05-31 12:31:00|156363.6|156273.6|156415.3|156325.3|156419.5|156329.5|156363.6|156273.6|38
1654000270000|2022-05-31 12:31:10|156416.1|156326.1|156441.3|156351.3|156449.1|156359.1|156416.1|156326.1|30
1654000280000|2022-05-31 12:31:20|156443|156353|156452.5|156362.5|156454|156364|156435.3|156345.3|30
1654000290000|2022-05-31 12:31:30|156452.4|156362.4|156453.4|156363.4|156458|156368|156450.8|156360.8|34
1654000300000|2022-05-31 12:31:40|156454.1|156364.1|156429.9|156339.9|156455.5|156365.5|156427|156337|29
1654000310000|2022-05-31 12:31:50|156430|156340|156419.6|156329.6|156433.3|156343.3|156419.6|156329.6|32
1654000320000|2022-05-31 12:32:00|156418.3|156328.3|156421.6|156331.6|156431.2|156341.2|156418.3|156328.3|35
1654000330000|2022-05-31 12:32:10|156422.4|156332.4|156422.5|156332.5|156431.3|156341.3|156421.3|156331.3|30
1654000340000|2022-05-31 12:32:20|156430.4|156340.4|156445.3|156355.3|156446.3|156356.3|156426.7|156336.7|36
1654000350000|2022-05-31 12:32:30|156444|156354|156445.9|156355.9|156447.5|156357.5|156442.1|156352.1|28
1654000360000|2022-05-31 12:32:40|156446.1|156356.1|156471.7|156381.7|156471.7|156381.7|156443.4|156353.4|30
1654000370000|2022-05-31 12:32:50|156471.1|156381.1|156487.9|156397.9|156488.7|156398.7|156468.4|156378.4|36
1654000380000|2022-05-31 12:33:00|156487.8|156397.8|156501.6|156411.6|156507.9|156417.9|156472|156382|35
1654000390000|2022-05-31 12:33:10|156502.4|156412.4|156506.6|156416.6|156512.9|156422.9|156500.7|156410.7|36
1654000400000|2022-05-31 12:33:20|156506.4|156416.4|156507.9|156417.9|156516.9|156426.9|156505.2|156415.2|31
1654000410000|2022-05-31 12:33:30|156503.1|156413.1|156507.1|156417.1|156508.9|156418.9|156499.8|156409.8|35
1654000420000|2022-05-31 12:33:40|156505.9|156415.9|156511.1|156421.1|156512.7|156422.7|156489.3|156399.3|35
1654000430000|2022-05-31 12:33:50|156510.6|156420.6|156509.6|156419.6|156513.1|156423.1|156506.6|156416.6|37
1654000440000|2022-05-31 12:34:00|156510.2|156420.2|156508|156418|156511.8|156421.8|156502|156412|40
1654000450000|2022-05-31 12:34:10|156507|156417|156504.4|156414.4|156510.1|156420.1|156498.9|156408.9|31
1654000460000|2022-05-31 12:34:20|156507.6|156417.6|156503.4|156413.4|156510.2|156420.2|156500.6|156410.6|28
1654000470000|2022-05-31 12:34:30|156503.5|156413.5|156518|156428|156523|156433|156502.5|156412.5|32
1654000480000|2022-05-31 12:34:40|156516.6|156426.6|156517.4|156427.4|156519.7|156429.7|156512.1|156422.1|26
1654000490000|2022-05-31 12:34:50|156518.2|156428.2|156603.1|156513.1|156608.9|156518.9|156518.2|156428.2|35
1654000500000|2022-05-31 12:35:00|156604|156514|156594.1|156504.1|156610.2|156520.2|156589.1|156499.1|38
1654000510000|2022-05-31 12:35:10|156594.4|156504.4|156597.6|156507.6|156606.9|156516.9|156594|156504|35
1654000520000|2022-05-31 12:35:20|156596.8|156506.8|156568.3|156478.3|156601|156511|156565.3|156456.4|36
1654000530000|2022-05-31 12:35:30|156567.8|156477.8|156579.4|156489.4|156586.3|156496.3|156567.8|156477.8|37
1654000540000|2022-05-31 12:35:40|156580.1|156490.1|156571.1|156481.1|156580.1|156490.1|156564.2|156474.2|33
1654000550000|2022-05-31 12:35:50|156574.6|156484.6|156558.8|156468.8|156574.6|156484.6|156555.9|156465.9|32
1654000560000|2022-05-31 12:36:00|156557.6|156467.6|156557.8|156467.8|156562.2|156472.2|156549|156459|36
1654000570000|2022-05-31 12:36:10|156560.3|156470.3|156556.4|156466.4|156566.5|156476.5|156554.8|156464.8|36
1654000580000|2022-05-31 12:36:20|156556.9|156466.9|156613.9|156523.9|156613.9|156523.9|156556.7|156466.7|29
1654000590000|2022-05-31 12:36:30|156611.1|156521.1|156606|156516|156614.1|156524.1|156606|156516|27
1654000600000|2022-05-31 12:36:40|156606.6|156516.6|156638.8|156548.8|156638.8|156548.8|156606.6|156516.6|25
1654000610000|2022-05-31 12:36:50|156671.6|156581.6|156677.3|156587.3|156682.4|156592.4|156671.6|156581.6|34
1654000620000|2022-05-31 12:37:00|156677.9|156587.9|156671.2|156581.2|156681.8|156591.8|156667.6|156577.6|30
1654000630000|2022-05-31 12:37:10|156663|156573|156691.3|156601.3|156691.3|156601.3|156641.5|156529.4|34
1654000640000|2022-05-31 12:37:20|156696|156606|156691.3|156601.3|156698.8|156608.8|156689.8|156599.8|37
1654000650000|2022-05-31 12:37:30|156687.9|156597.9|156620.5|156530.5|156687.9|156597.9|156620.5|156530.5|38
1654000660000|2022-05-31 12:37:40|156621.3|156531.3|156635.9|156545.9|156635.9|156545.9|156613|156523|34
1654000670000|2022-05-31 12:37:50|156634.2|156544.2|156633.3|156543.3|156634.7|156544.7|156620.2|156530.2|33
1654000680000|2022-05-31 12:38:00|156632.1|156542.1|156651.1|156561.1|156683.1|156582.8|156629.4|156539.4|33
1654000690000|2022-05-31 12:38:10|156654.4|156564.4|156650.7|156560.7|156664.6|156574.6|156650.3|156560.3|37
1654000700000|2022-05-31 12:38:20|156650.3|156560.3|156622.2|156532.2|156653.4|156563.4|156621.3|156531.3|36
1654000710000|2022-05-31 12:38:30|156662.6|156572.6|156637.2|156547.2|156667|156577|156637.2|156547.2|39
1654000720000|2022-05-31 12:38:40|156642.9|156552.9|156636.1|156546.1|156647.5|156557.5|156632.7|156542.7|33
1654000730000|2022-05-31 12:38:50|156636.3|156546.3|156613.4|156523.4|156649.5|156559.5|156610.1|156520.1|34
1654000740000|2022-05-31 12:39:00|156612.1|156522.1|156595.7|156505.7|156621.8|156531.8|156595.7|156505.7|38
1654000750000|2022-05-31 12:39:10|156596.5|156506.5|156596.2|156506.2|156600.6|156510.6|156595.2|156505.2|22
1654000760000|2022-05-31 12:39:20|156596.8|156506.8|156599.3|156509.3|156600.5|156510.5|156595.4|156505.4|24
1654000770000|2022-05-31 12:39:30|156599.4|156509.4|156628.8|156538.8|156638.6|156548.6|156582.9|156492.9|30
1654000780000|2022-05-31 12:39:40|156629.1|156539.1|156633|156543|156640.2|156550.2|156626|156536|33
1654000790000|2022-05-31 12:39:50|156643.1|156553.1|156643.4|156553.4|156676.5|156586.5|156640|156550|36
1654000800000|2022-05-31 12:40:00|156647.1|156557.1|156705.3|156615.3|156710.7|156620.7|156641.3|156551.3|36
1654000810000|2022-05-31 12:40:10|156704|156614|156728.8|156638.8|156731.1|156641.1|156689.9|156599.9|39
1654000820000|2022-05-31 12:40:20|156730|156640|156708.5|156618.5|156733.5|156643.5|156706.2|156616.2|33
1654000830000|2022-05-31 12:40:30|156709.8|156619.8|156707.8|156617.8|156710.2|156620.2|156689|156599|38
1654000840000|2022-05-31 12:40:40|156707.2|156617.2|156707.7|156617.7|156710.5|156620.5|156702.1|156612.1|28
1654000850000|2022-05-31 12:40:50|156708|156618|156699.9|156609.9|156708|156618|156699.9|156609.9|27
1654000860000|2022-05-31 12:41:00|156699.2|156609.2|156732|156642|156734.2|156644.2|156694.5|156604.5|38
1654000870000|2022-05-31 12:41:10|156732.4|156642.4|156725.8|156635.8|156732.4|156642.4|156717.9|156627.9|27
1654000880000|2022-05-31 12:41:20|156725.1|156635.1|156726.4|156636.4|156729.7|156639.7|156725.1|156635.1|26
1654000890000|2022-05-31 12:41:30|156726.9|156636.9|156726.3|156636.3|156727.4|156637.4|156725.3|156635.3|13
1654000900000|2022-05-31 12:41:40|156725.4|156635.4|156723.3|156633.3|156725.9|156635.9|156711|156621|34
1654000910000|2022-05-31 12:41:50|156720.5|156630.5|156711.9|156621.9|156723.3|156633.3|156711.4|156621.4|33
1654000920000|2022-05-31 12:42:00|156715.5|156625.5|156694.5|156604.5|156715.5|156625.5|156686.8|156596.8|34
1654000930000|2022-05-31 12:42:10|156700|156610|156637.1|156547.1|156700|156610|156625.7|156535.7|39
1654000940000|2022-05-31 12:42:20|156638.4|156548.4|156638.1|156548.1|156641.7|156551.7|156629|156539|33
1654000950000|2022-05-31 12:42:30|156636.6|156546.6|156621.4|156531.4|156637.4|156547.4|156615.3|156525.3|37
1654000960000|2022-05-31 12:42:40|156622.1|156532.1|156677.1|156587.1|156680.8|156590.8|156612.9|156522.9|29
1654000970000|2022-05-31 12:42:50|156677.2|156587.2|156681.2|156591.2|156705.5|156615.5|156673.7|156583.7|31
1654000980000|2022-05-31 12:43:00|156711.9|156621.9|156656.6|156566.6|156712.9|156622.9|156656.6|156566.6|32
1654000990000|2022-05-31 12:43:10|156654.6|156564.6|156698.2|156608.2|156706.9|156616.9|156654.6|156564.6|39
1654001000000|2022-05-31 12:43:20|156693.3|156603.3|156679.4|156589.4|156699.2|156609.2|156677|156587|36
1654001010000|2022-05-31 12:43:30|156673.6|156583.6|156684.3|156594.3|156685.2|156595.2|156673.2|156583.2|32
1654001020000|2022-05-31 12:43:40|156684.9|156594.9|156701.3|156611.3|156704.2|156614.2|156683.8|156593.8|28
1654001030000|2022-05-31 12:43:50|156701.1|156611.1|156709.9|156619.9|156720.7|156630.7|156699.1|156609.1|32
1654001040000|2022-05-31 12:44:00|156710.4|156620.4|156773.6|156683.6|156780.4|156690.4|156708.1|156618.1|34
1654001050000|2022-05-31 12:44:10|156773.9|156683.9|156742.2|156652.2|156773.9|156683.9|156740.4|156650.4|36
1654001060000|2022-05-31 12:44:20|156743.7|156653.7|156742.9|156652.9|156743.7|156653.7|156738.5|156648.5|29
1654001070000|2022-05-31 12:44:30|156742.4|156652.4|156744.3|156654.3|156747.5|156657.5|156742.4|156652.4|29
1654001080000|2022-05-31 12:44:40|156746.1|156656.1|156755.7|156665.7|156757.1|156667.1|156746.1|156656.1|28
1654001090000|2022-05-31 12:44:50|156756.1|156666.1|156755.3|156665.3|156757|156667|156755|156665|25
1654001100000|2022-05-31 12:45:00|156754.2|156664.2|156725.8|156635.8|156758.1|156668.1|156719.1|156629.1|26
1654001110000|2022-05-31 12:45:10|156727.3|156637.3|156720.8|156630.8|156727.3|156637.3|156719.1|156629.1|25
1654001120000|2022-05-31 12:45:20|156721.4|156631.4|156729|156639|156729.4|156639.4|156719.7|156629.7|23
1654001130000|2022-05-31 12:45:30|156729.5|156639.5|156738.7|156648.7|156739.4|156649.4|156725.8|156635.8|30
1654001140000|2022-05-31 12:45:40|156734.1|156644.1|156771.7|156681.7|156779.8|156689.8|156732.1|156642.1|31
1654001150000|2022-05-31 12:45:50|156769.5|156679.5|156744.7|156654.7|156769.5|156679.5|156744.7|156654.7|29
1654001160000|2022-05-31 12:46:00|156744.5|156654.5|156741.9|156651.9|156754.9|156664.9|156741.6|156651.6|27
1654001170000|2022-05-31 12:46:10|156743.6|156653.6|156745.7|156655.7|156747.7|156657.7|156742.5|156652.5|15
1654001180000|2022-05-31 12:46:20|156743.8|156653.8|156670.8|156580.8|156744.5|156654.5|156665.7|156575.7|31
1654001190000|2022-05-31 12:46:30|156670|156580|156696.9|156606.9|156698.9|156608.9|156658.5|156568.5|35
1654001200000|2022-05-31 12:46:40|156697.5|156607.5|156704.2|156614.2|156704.2|156614.2|156694.2|156604.2|24
1654001210000|2022-05-31 12:46:50|156710.5|156620.5|156692|156602|156712|156622|156691|156601|39
1654001220000|2022-05-31 12:47:00|156688.9|156598.9|156685.5|156595.5|156694.2|156604.2|156680|156590|34
1654001230000|2022-05-31 12:47:10|156684.9|156594.9|156690.6|156600.6|156691.3|156601.3|156682.7|156592.7|30
1654001240000|2022-05-31 12:47:20|156691|156601|156704.4|156614.4|156706.2|156616.2|156688.6|156598.6|25
1654001250000|2022-05-31 12:47:30|156704.5|156614.5|156712.8|156622.8|156714|156624|156703|156613|29
1654001260000|2022-05-31 12:47:40|156712.4|156622.4|156718|156628|156722.6|156632.6|156702.2|156612.2|35
1654001270000|2022-05-31 12:47:50|156714.7|156624.7|156711.6|156621.6|156721.4|156631.4|156711.6|156621.6|19
1654001280000|2022-05-31 12:48:00|156711.1|156621.1|156700.3|156610.3|156712.7|156622.7|156690.3|156600.3|36
1654001290000|2022-05-31 12:48:10|156698.6|156608.6|156694.1|156604.1|156700.1|156610.1|156692.8|156602.8|33
1654001300000|2022-05-31 12:48:20|156690.1|156600.1|156696|156606|156697.9|156607.9|156690.1|156600.1|27
1654001310000|2022-05-31 12:48:30|156695.5|156605.5|156698.5|156608.5|156703.1|156613.1|156695.5|156605.5|24
1654001320000|2022-05-31 12:48:40|156698.8|156608.8|156693.6|156603.6|156698.8|156608.8|156692.3|156602.3|22
1654001330000|2022-05-31 12:48:50|156693.3|156603.3|156689.7|156599.7|156693.3|156603.3|156684.7|156594.7|29
1654001340000|2022-05-31 12:49:00|156685.2|156595.2|156697.8|156607.8|156698.4|156608.4|156684.2|156594.2|33
1654001350000|2022-05-31 12:49:10|156698|156608|156696.5|156606.5|156699.8|156609.8|156694.5|156604.5|28
1654001360000|2022-05-31 12:49:20|156697.7|156607.7|156701.5|156611.5|156701.6|156611.6|156694.3|156604.3|32
1654001370000|2022-05-31 12:49:30|156712.1|156622.1|156720.5|156630.5|156722.4|156632.4|156706.9|156616.9|35
1654001380000|2022-05-31 12:49:40|156721.5|156631.5|156716.8|156626.8|156723.1|156633.1|156715.2|156625.2|29
1654001390000|2022-05-31 12:49:50|156717.8|156627.8|156732.3|156642.3|156741.4|156651.4|156717.8|156627.8|29
1654001400000|2022-05-31 12:50:00|156731.8|156641.8|156697.4|156607.4|156733.5|156643.5|156693|156603|27
1654001410000|2022-05-31 12:50:10|156701.8|156611.8|156708.3|156618.3|156712.5|156622.5|156691.2|156601.2|37
1654001420000|2022-05-31 12:50:20|156719.3|156629.3|156724.2|156634.2|156728.6|156638.6|156712.3|156622.3|35
1654001430000|2022-05-31 12:50:30|156723.3|156633.3|156717.5|156627.5|156724|156634|156717.5|156627.5|31
1654001440000|2022-05-31 12:50:40|156717.8|156627.8|156739|156649|156741|156651|156717.8|156627.8|34
1654001450000|2022-05-31 12:50:50|156746|156656|156736.1|156646.1|156746|156656|156735.5|156645.5|31
1654001460000|2022-05-31 12:51:00|156736.2|156646.2|156731.4|156641.4|156740.8|156650.8|156727.8|156637.8|31
1654001470000|2022-05-31 12:51:10|156734.6|156644.6|156730.7|156640.7|156736.9|156646.9|156727.7|156637.7|29
1654001480000|2022-05-31 12:51:20|156730.6|156640.6|156738.7|156648.7|156740.7|156650.7|156728.1|156638.1|27
1654001490000|2022-05-31 12:51:30|156739|156649|156728|156638|156739.9|156649.9|156728|156638|36
1654001500000|2022-05-31 12:51:40|156728.5|156638.5|156699.7|156609.7|156728.8|156638.8|156699.4|156609.4|31
1654001510000|2022-05-31 12:51:50|156697.5|156607.5|156710.8|156620.8|156711|156621|156697.5|156607.5|31
1654001520000|2022-05-31 12:52:00|156709.4|156619.4|156711.5|156621.5|156711.5|156621.5|156705.6|156615.6|26
1654001530000|2022-05-31 12:52:10|156711.3|156621.3|156705.2|156615.2|156712.1|156622.1|156705.2|156615.2|25
1654001540000|2022-05-31 12:52:20|156705.4|156615.4|156710.1|156620.1|156714.5|156624.5|156705.4|156615.4|27
1654001550000|2022-05-31 12:52:30|156711.9|156621.9|156737.5|156647.5|156746.1|156656.1|156708.1|156618.1|33
1654001560000|2022-05-31 12:52:40|156738|156648|156731.7|156641.7|156739.7|156649.7|156730.9|156640.9|28
1654001570000|2022-05-31 12:52:50|156736.5|156646.5|156730.1|156640.1|156737.1|156647.1|156728.7|156638.7|33
1654001580000|2022-05-31 12:53:00|156730.4|156640.4|156733|156643|156734.3|156644.3|156727.2|156637.2|27
1654001590000|2022-05-31 12:53:10|156732.3|156642.3|156731.9|156641.9|156734.1|156644.1|156731.5|156641.5|19
1654001600000|2022-05-31 12:53:20|156732.1|156642.1|156733.2|156643.2|156734.1|156644.1|156731.5|156641.5|19
1654001610000|2022-05-31 12:53:30|156732.7|156642.7|156733.8|156643.8|156734.6|156644.6|156732.1|156642.1|19
1654001620000|2022-05-31 12:53:40|156734|156644|156815.6|156725.6|156817.3|156727.3|156730.7|156640.7|21
1654001630000|2022-05-31 12:53:50|156816.9|156726.9|156808.5|156718.5|156820.1|156730.1|156803.7|156713.7|31
1654001640000|2022-05-31 12:54:00|156807.7|156717.7|156805.7|156715.7|156807.7|156717.7|156800.3|156710.3|29
1654001650000|2022-05-31 12:54:10|156806.7|156716.7|156814.9|156724.9|156816.9|156726.9|156805.7|156715.7|30
1654001660000|2022-05-31 12:54:20|156817.2|156727.2|156813.7|156723.7|156820|156730|156810.1|156720.1|32
1654001670000|2022-05-31 12:54:30|156816.4|156726.4|156821|156731|156822.3|156732.3|156816.3|156726.3|34
1654001680000|2022-05-31 12:54:40|156820.5|156730.5|156845.9|156755.9|156853.1|156763.1|156815.3|156725.3|37
1654001690000|2022-05-31 12:54:50|156842.5|156752.5|156856|156766|156857.9|156767.9|156842.5|156752.5|35
1654001700000|2022-05-31 12:55:00|156858|156768|156872.3|156782.3|156874.6|156784.6|156856.7|156766.7|35
1654001710000|2022-05-31 12:55:10|156868.3|156778.3|156877|156787|156877.9|156787.9|156867.3|156777.3|36
1654001720000|2022-05-31 12:55:20|156876.7|156786.7|156872.7|156782.7|156877.3|156787.3|156871.4|156781.4|25
1654001730000|2022-05-31 12:55:30|156872.2|156782.2|156862.5|156772.5|156881.4|156791.4|156851.1|156761.1|37
1654001740000|2022-05-31 12:55:40|156861.7|156771.7|156866.7|156776.7|156887.6|156788.3|156861.1|156755.6|38
1654001750000|2022-05-31 12:55:50|156866.8|156776.8|156815.3|156725.3|156882.9|156776.8|156807.8|156717.8|34
1654001760000|2022-05-31 12:56:00|156816.4|156726.4|156815.5|156725.5|156821.3|156731.3|156814.1|156724.1|26
1654001770000|2022-05-31 12:56:10|156815.2|156725.2|156810|156720|156817.9|156727.9|156810|156720|32
1654001780000|2022-05-31 12:56:20|156810.2|156720.2|156816.2|156726.2|156821.1|156731.1|156809.3|156719.3|29
1654001790000|2022-05-31 12:56:30|156819.9|156729.9|156805|156715|156822.1|156732.1|156798.7|156708.7|37
1654001800000|2022-05-31 12:56:40|156804.6|156714.6|156804.3|156714.3|156811.9|156721.9|156800.7|156710.7|35
1654001810000|2022-05-31 12:56:50|156804.4|156714.4|156804.7|156714.7|156806|156716|156803.4|156713.4|27
1654001820000|2022-05-31 12:57:00|156802.8|156712.8|156814.2|156724.2|156822.2|156732.2|156802.8|156712.8|33
1654001830000|2022-05-31 12:57:10|156818.5|156728.5|156818|156728|156819.2|156729.2|156815.3|156725.3|31
1654001840000|2022-05-31 12:57:20|156817.8|156727.8|156816|156726|156817.9|156727.9|156814.7|156724.7|27
1654001850000|2022-05-31 12:57:30|156817.1|156727.1|156791.8|156701.8|156818.9|156728.9|156785.7|156695.7|25
1654001860000|2022-05-31 12:57:40|156800.5|156710.5|156793.7|156703.7|156800.5|156710.5|156793.7|156703.7|26
1654001870000|2022-05-31 12:57:50|156793.2|156703.2|156765.1|156675.1|156793.2|156703.2|156765|156675|34
1654001880000|2022-05-31 12:58:00|156765|156675|156791.3|156701.3|156803.6|156713.6|156763.2|156673.2|35
1654001890000|2022-05-31 12:58:10|156792.1|156702.1|156769.7|156679.7|156792.2|156702.2|156740|156650|35
1654001900000|2022-05-31 12:58:20|156771.4|156681.4|156773.9|156683.9|156773.9|156683.9|156765.2|156675.2|29
1654001910000|2022-05-31 12:58:30|156772.6|156682.6|156767|156677|156774.9|156684.9|156762.8|156672.8|30
1654001920000|2022-05-31 12:58:40|156766.4|156676.4|156759.1|156669.1|156767.2|156677.2|156753.9|156663.9|28
1654001930000|2022-05-31 12:58:50|156760.2|156670.2|156760.2|156670.2|156766|156676|156756.9|156666.9|30
1654001940000|2022-05-31 12:59:00|156760.9|156670.9|156779.2|156689.2|156779.7|156689.7|156760.9|156670.9|32
1654001950000|2022-05-31 12:59:10|156779.4|156689.4|156789|156699|156789.6|156699.6|156779.3|156689.3|30
1654001960000|2022-05-31 12:59:20|156789.8|156699.8|156787.8|156697.8|156791.6|156701.6|156787.6|156697.6|25
1654001970000|2022-05-31 12:59:30|156787.3|156697.3|156793.8|156703.8|156799.2|156709.2|156787.3|156697.3|32
1654001980000|2022-05-31 12:59:40|156791.2|156701.2|156803.8|156713.8|156806.3|156716.3|156790.7|156700.7|35
1654001990000|2022-05-31 12:59:50|156802.8|156712.8|156792.5|156702.5|156802.9|156712.9|156790.8|156700.8|37
1654002000000|2022-05-31 13:00:00|156782.5|156692.5|156736.4|156646.4|156782.5|156692.5|156736.1|156646.1|37
1654002010000|2022-05-31 13:00:10|156734.3|156644.3|156781.6|156691.6|156781.6|156691.6|156734.3|156644.3|35
1654002020000|2022-05-31 13:00:20|156781.9|156691.9|156784.5|156694.5|156790.1|156700.1|156744.4|156654.4|35
1654002030000|2022-05-31 13:00:30|156784.3|156694.3|156782.9|156692.9|156787.4|156697.4|156780|156690|25
1654002040000|2022-05-31 13:00:40|156782.6|156692.6|156756.9|156666.9|156783.5|156693.5|156751.2|156661.2|35
1654002050000|2022-05-31 13:00:50|156758.7|156668.7|156755.7|156665.7|156764.3|156674.3|156747.6|156657.6|36
1654002060000|2022-05-31 13:01:00|156752.8|156662.8|156742|156652|156759.4|156669.4|156738.3|156648.3|37
1654002070000|2022-05-31 13:01:10|156745.2|156655.2|156740.4|156650.4|156746.2|156656.2|156738.5|156648.5|36
1654002080000|2022-05-31 13:01:20|156738.2|156648.2|156681.5|156591.5|156752.3|156662.3|156681.5|156591.5|38
1654002090000|2022-05-31 13:01:30|156683.8|156593.8|156664.2|156574.2|156690.5|156600.5|156655.2|156565.2|39
1654002100000|2022-05-31 13:01:40|156665.1|156575.1|156652.5|156562.5|156666.1|156576.1|156645.8|156555.8|40
1654002110000|2022-05-31 13:01:50|156654.9|156564.9|156653.3|156563.3|156655.7|156565.7|156647.8|156557.8|37
1654002120000|2022-05-31 13:02:00|156652.8|156562.8|156650.5|156560.5|156658.1|156568.1|156639.3|156549.3|39
1654002130000|2022-05-31 13:02:10|156651.6|156561.6|156653.8|156563.8|156657.9|156567.9|156650.3|156560.3|37
1654002140000|2022-05-31 13:02:20|156655|156565|156668.9|156578.9|156669.9|156579.9|156652.6|156562.6|39
1654002150000|2022-05-31 13:02:30|156667.8|156577.8|156663.7|156573.7|156674.2|156584.2|156663.5|156573.5|34
1654002160000|2022-05-31 13:02:40|156663.9|156573.9|156659.9|156569.9|156664.8|156574.8|156652.7|156562.7|35
1654002170000|2022-05-31 13:02:50|156659.5|156569.5|156658.4|156568.4|156659.5|156569.5|156648|156558|35
1654002180000|2022-05-31 13:03:00|156658.6|156568.6|156659.9|156569.9|156659.9|156569.9|156649.6|156559.6|39
1654002190000|2022-05-31 13:03:10|156660.2|156570.2|156664.6|156574.6|156666.9|156576.9|156657.8|156567.8|35
1654002200000|2022-05-31 13:03:20|156662.5|156572.5|156663.2|156573.2|156664.7|156574.7|156659|156569|34
1654002210000|2022-05-31 13:03:30|156662.9|156572.9|156661.3|156571.3|156664.6|156574.6|156655.6|156565.6|31
1654002220000|2022-05-31 13:03:40|156661.5|156571.5|156674.7|156584.7|156675.5|156585.5|156657.7|156567.7|35
1654002230000|2022-05-31 13:03:50|156672.9|156582.9|156666.3|156576.3|156672.9|156582.9|156659.2|156569.2|34
1654002240000|2022-05-31 13:04:00|156663.9|156573.9|156654.1|156564.1|156666.4|156576.4|156652.9|156562.9|40
1654002250000|2022-05-31 13:04:10|156655.2|156565.2|156677.9|156587.9|156680|156590|156655.2|156565.2|37
1654002260000|2022-05-31 13:04:20|156675.9|156585.9|156676.2|156586.2|156680.3|156590.3|156675.8|156585.8|29
1654002270000|2022-05-31 13:04:30|156674.8|156584.8|156651|156561|156674.8|156584.8|156628.3|156538.3|31
1654002280000|2022-05-31 13:04:40|156655.1|156565.1|156665.7|156575.7|156669.9|156579.9|156652.3|156562.3|35
1654002290000|2022-05-31 13:04:50|156665.6|156575.6|156660.8|156570.8|156666.7|156576.7|156654.5|156564.5|26
1654002300000|2022-05-31 13:05:00|156664.3|156574.3|156655|156565|156664.9|156574.9|156655|156565|22
1654002310000|2022-05-31 13:05:10|156654.7|156564.7|156648.3|156558.3|156659|156569|156648.3|156558.3|11
1654002320000|2022-05-31 13:05:20|156659.8|156569.8|156678.6|156588.6|156684.1|156594.1|156653.3|156563.3|23
1654002330000|2022-05-31 13:05:30|156680.7|156590.7|156672.2|156582.2|156681|156591|156672.2|156582.2|28
1654002340000|2022-05-31 13:05:40|156672.1|156582.1|156677.1|156587.1|156678.2|156588.2|156671.7|156581.7|18
1654002350000|2022-05-31 13:05:50|156677.6|156587.6|156687.8|156597.8|156691.7|156601.7|156677.6|156587.6|26
1654002360000|2022-05-31 13:06:00|156686.8|156596.8|156661.6|156571.6|156686.8|156596.8|156657.4|156567.4|27
1654002370000|2022-05-31 13:06:10|156661.1|156571.1|156646.9|156556.9|156663.8|156573.8|156627.1|156537.1|33
1654002380000|2022-05-31 13:06:20|156649.2|156559.2|156671.5|156581.5|156671.5|156581.5|156648.7|156558.7|28
1654002390000|2022-05-31 13:06:30|156670.8|156580.8|156656.4|156566.4|156670.8|156580.8|156652.9|156562.9|25
1654002400000|2022-05-31 13:06:40|156656.5|156566.5|156639.8|156549.8|156657.3|156567.3|156639.8|156549.8|35
1654002410000|2022-05-31 13:06:50|156636.9|156546.9|156639.3|156549.3|156640.3|156550.3|156621.3|156531.3|31
1654002420000|2022-05-31 13:07:00|156639.2|156549.2|156637.3|156547.3|156640.8|156550.8|156636|156546|20
1654002430000|2022-05-31 13:07:10|156636|156546|156636.8|156546.8|156637.5|156547.5|156634.5|156544.5|21
1654002440000|2022-05-31 13:07:20|156636.5|156546.5|156631.5|156541.5|156636.5|156546.5|156631.5|156541.5|25
1654002450000|2022-05-31 13:07:30|156631.2|156541.2|156618.9|156528.9|156631.2|156541.2|156605.4|156515.4|29
1654002460000|2022-05-31 13:07:40|156618.7|156528.7|156619.4|156529.4|156628.2|156538.2|156616.1|156526.1|24
1654002470000|2022-05-31 13:07:50|156624.7|156534.7|156624.4|156534.4|156627.4|156537.4|156622.8|156532.8|30
1654002480000|2022-05-31 13:08:00|156624|156534|156720|156630|156726.4|156636.4|156619.7|156529.7|36
1654002490000|2022-05-31 13:08:10|156718.9|156628.9|156720.2|156630.2|156721|156631|156717|156627|29
1654002500000|2022-05-31 13:08:20|156719|156629|156727.9|156637.9|156727.9|156637.9|156719|156629|25
1654002510000|2022-05-31 13:08:30|156728.1|156638.1|156721.3|156631.3|156728.7|156638.7|156718.2|156628.2|22
1654002520000|2022-05-31 13:08:40|156721.5|156631.5|156737.2|156647.2|156737.2|156647.2|156719.7|156629.7|19
1654002530000|2022-05-31 13:08:50|156736.1|156646.1|156732|156642|156738.5|156648.5|156728.8|156638.8|32
1654002540000|2022-05-31 13:09:00|156730.3|156640.3|156736.4|156646.4|156738.6|156648.6|156726.2|156636.2|31
1654002550000|2022-05-31 13:09:10|156737.4|156647.4|156745.4|156655.4|156747.2|156657.2|156731.9|156641.9|34
1654002560000|2022-05-31 13:09:20|156744.7|156654.7|156731.4|156641.4|156745.1|156655.1|156731.2|156641.2|27
1654002570000|2022-05-31 13:09:30|156731.3|156641.3|156747.4|156657.4|156749.2|156659.2|156730.6|156640.6|31
1654002580000|2022-05-31 13:09:40|156746.8|156656.8|156739.2|156649.2|156750.2|156660.2|156739.2|156649.2|35
1654002590000|2022-05-31 13:09:50|156743.4|156653.4|156718.2|156628.2|156743.4|156653.4|156718.1|156628.1|33
1654002600000|2022-05-31 13:10:00|156720|156630|156728.7|156638.7|156730.6|156640.6|156714.2|156624.2|36
1654002610000|2022-05-31 13:10:10|156728.6|156638.6|156739.1|156649.1|156739.1|156649.1|156728.6|156638.6|25
1654002620000|2022-05-31 13:10:20|156738.1|156648.1|156735.9|156645.9|156738.2|156648.2|156735.5|156645.5|21
1654002630000|2022-05-31 13:10:30|156736|156646|156735.5|156645.5|156737.1|156647.1|156732.1|156642.1|26
1654002640000|2022-05-31 13:10:40|156735.8|156645.8|156739|156649|156740.4|156650.4|156734.2|156644.2|24
1654002650000|2022-05-31 13:10:50|156738.5|156648.5|156758.9|156668.9|156758.9|156668.9|156738.5|156648.5|34
1654002660000|2022-05-31 13:11:00|156760|156670|156771.7|156681.7|156775.2|156685.2|156760|156670|23
1654002670000|2022-05-31 13:11:10|156772.8|156682.8|156738.8|156648.8|156772.8|156682.8|156738.8|156648.8|34
1654002680000|2022-05-31 13:11:20|156740.2|156650.2|156737.6|156647.6|156744.7|156654.7|156733.6|156643.6|29
1654002690000|2022-05-31 13:11:30|156740.6|156650.6|156715.1|156625.1|156741.7|156651.7|156715.1|156625.1|33
1654002700000|2022-05-31 13:11:40|156715.7|156625.7|156698.5|156608.5|156715.7|156625.7|156683.7|156593.7|35
1654002710000|2022-05-31 13:11:50|156697.5|156607.5|156686|156596|156697.5|156607.5|156682.8|156592.8|35
1654002720000|2022-05-31 13:12:00|156689.1|156599.1|156705.6|156615.6|156705.6|156615.6|156688.9|156598.9|32
1654002730000|2022-05-31 13:12:10|156703.7|156613.7|156702.9|156612.9|156706.4|156616.4|156702.7|156612.7|25
1654002740000|2022-05-31 13:12:20|156702.1|156612.1|156691.6|156601.6|156702.1|156612.1|156688.3|156598.3|31
1654002750000|2022-05-31 13:12:30|156692.5|156602.5|156677.3|156587.3|156704.5|156614.5|156676.8|156586.8|33
1654002760000|2022-05-31 13:12:40|156681.5|156591.5|156674.6|156584.6|156681.5|156591.5|156669.6|156579.6|34
1654002770000|2022-05-31 13:12:50|156675.1|156585.1|156696.3|156606.3|156698.4|156608.4|156675.1|156585.1|35
1654002780000|2022-05-31 13:13:00|156696.4|156606.4|156674.9|156584.9|156696.4|156606.4|156674.9|156584.9|34
1654002790000|2022-05-31 13:13:10|156681.1|156591.1|156656.1|156566.1|156684.7|156594.7|156647.2|156557.2|30
1654002800000|2022-05-31 13:13:20|156654.5|156564.5|156652.2|156562.2|156657|156567|156649|156559|26
1654002810000|2022-05-31 13:13:30|156649.3|156559.3|156584.9|156494.9|156649.3|156559.3|156584.9|156494.9|38
1654002820000|2022-05-31 13:13:40|156567|156477|156548.1|156458.1|156578.2|156488.2|156547.1|156457.1|38
1654002830000|2022-05-31 13:13:50|156548.3|156458.3|156547|156457|156549.1|156459.1|156539.2|156449.2|31
1654002840000|2022-05-31 13:14:00|156544.9|156454.9|156527|156437|156547.5|156457.5|156527|156437|34
1654002850000|2022-05-31 13:14:10|156528|156438|156515.3|156425.3|156529.1|156439.1|156513.7|156423.7|32
1654002860000|2022-05-31 13:14:20|156513.2|156423.2|156523.3|156433.3|156523.3|156433.3|156508.8|156418.8|24
1654002870000|2022-05-31 13:14:30|156523.2|156433.2|156512.4|156422.4|156526.4|156436.4|156511.3|156421.3|22
1654002880000|2022-05-31 13:14:40|156512.3|156422.3|156483.9|156393.9|156512.3|156422.3|156476.4|156386.4|28
1654002890000|2022-05-31 13:14:50|156484.2|156394.2|156480.8|156390.8|156488.4|156398.4|156480.8|156390.8|33
1654002900000|2022-05-31 13:15:00|156479.9|156389.9|156505.7|156415.7|156510.8|156420.8|156478.6|156388.6|30
1654002910000|2022-05-31 13:15:10|156505.6|156415.6|156516|156426|156516|156426|156503.3|156413.3|19
1654002920000|2022-05-31 13:15:20|156514|156424|156513.5|156423.5|156516.3|156426.3|156511.1|156421.1|20
1654002930000|2022-05-31 13:15:30|156513.3|156423.3|156508.2|156418.2|156519.5|156429.5|156508.2|156418.2|32
1654002940000|2022-05-31 13:15:40|156504|156414|156469.9|156379.9|156504|156414|156468.7|156378.7|36
1654002950000|2022-05-31 13:15:50|156470.7|156380.7|156471.1|156381.1|156476.3|156386.3|156467.8|156377.8|28
1654002960000|2022-05-31 13:16:00|156472|156382|156468.4|156378.4|156473.1|156383.1|156461.3|156371.3|25
1654002970000|2022-05-31 13:16:10|156471|156381|156472.6|156382.6|156477.5|156387.5|156465.1|156375.1|21
1654002980000|2022-05-31 13:16:20|156473.3|156383.3|156464.5|156374.5|156474.3|156384.3|156453.3|156363.3|25
1654002990000|2022-05-31 13:16:30|156464.3|156374.3|156464.5|156374.5|156464.8|156374.8|156461.5|156371.5|21
1654003000000|2022-05-31 13:16:40|156464.8|156374.8|156462.2|156372.2|156470.6|156380.6|156462.2|156372.2|19
1654003010000|2022-05-31 13:16:50|156462.4|156372.4|156467|156377|156467|156377|156460.2|156370.2|20
1654003020000|2022-05-31 13:17:00|156465.5|156375.5|156471.7|156381.7|156472.4|156382.4|156463.8|156373.8|21
1654003030000|2022-05-31 13:17:10|156471.9|156381.9|156465.2|156375.2|156471.9|156381.9|156464|156374|28
1654003040000|2022-05-31 13:17:20|156465.3|156375.3|156467.5|156377.5|156467.8|156377.8|156463.7|156373.7|16
1654003050000|2022-05-31 13:17:30|156466.9|156376.9|156391.3|156301.3|156466.9|156376.9|156388.2|156298.2|28
1654003060000|2022-05-31 13:17:40|156392.4|156302.4|156404.6|156314.6|156409.6|156319.6|156389.2|156299.2|34
1654003070000|2022-05-31 13:17:50|156406.8|156316.8|156355.8|156265.8|156406.8|156316.8|156345.3|156255.3|32
1654003080000|2022-05-31 13:18:00|156356.1|156266.1|156359.7|156269.7|156364.3|156274.3|156354.9|156264.9|24
1654003090000|2022-05-31 13:18:10|156360.8|156270.8|156353.2|156263.2|156361.2|156271.2|156350.6|156260.6|31
1654003100000|2022-05-31 13:18:20|156354.7|156264.7|156335.5|156245.5|156354.7|156264.7|156333.5|156243.5|31
1654003110000|2022-05-31 13:18:30|156339.7|156249.7|156332.2|156242.2|156345.2|156255.2|156332.2|156242.2|27
1654003120000|2022-05-31 13:18:40|156337.2|156247.2|156322.7|156232.7|156337.2|156247.2|156317.1|156227.1|29
1654003130000|2022-05-31 13:18:50|156323.6|156233.6|156320.6|156230.6|156329|156239|156317.4|156227.4|15
1654003140000|2022-05-31 13:19:00|156322.5|156232.5|156324.4|156234.4|156327.4|156237.4|156322.5|156232.5|23
1654003150000|2022-05-31 13:19:10|156324.5|156234.5|156324.5|156234.5|156324.6|156234.6|156320.8|156230.8|27
1654003160000|2022-05-31 13:19:20|156325.9|156235.9|156330.5|156240.5|156332.5|156242.5|156322.5|156232.5|26
1654003170000|2022-05-31 13:19:30|156333|156243|156351.3|156261.3|156353.3|156263.3|156331.7|156241.7|31
1654003180000|2022-05-31 13:19:40|156353.4|156263.4|156343.9|156253.9|156362.2|156272.2|156343.9|156253.9|31
1654003190000|2022-05-31 13:19:50|156341.1|156251.1|156348.5|156258.5|156352|156262|156340.5|156250.5|26
1654003200000|2022-05-31 13:20:00|156349.9|156259.9|156250.9|156160.9|156366.7|156276.7|156208.1|156118.1|37
1654003210000|2022-05-31 13:20:10|156258.2|156168.2|156235.6|156145.6|156283.1|156193.1|156208.2|156118.2|30
1654003220000|2022-05-31 13:20:20|156237|156147|156220.6|156130.6|156242.5|156152.5|156218.3|156128.3|27
1654003230000|2022-05-31 13:20:30|156221.2|156131.2|156229.3|156139.3|156229.7|156139.7|156220.2|156130.2|26
1654003240000|2022-05-31 13:20:40|156228.7|156138.7|156230.1|156140.1|156230.4|156140.4|156227.4|156137.4|17
1654003250000|2022-05-31 13:20:50|156229.4|156139.4|156231.6|156141.6|156237.7|156147.7|156225.5|156135.5|17
1654003260000|2022-05-31 13:21:00|156232.2|156142.2|156142.9|156052.9|156232.2|156142.2|156142.9|156052.9|29
1654003270000|2022-05-31 13:21:10|156144.5|156054.5|156138.5|156048.5|156147.8|156057.8|156130.3|156040.3|37
1654003280000|2022-05-31 13:21:20|156137.9|156047.9|156130.6|156040.6|156137.9|156047.9|156129.7|156039.7|38
1654003290000|2022-05-31 13:21:30|156130.8|156040.8|156128.4|156038.4|156130.8|156040.8|156124|156034|38
1654003300000|2022-05-31 13:21:40|156127|156037|156134.3|156044.3|156134.3|156044.3|156125|156035|21
1654003310000|2022-05-31 13:21:50|156134.7|156044.7|156137.4|156047.4|156139|156049|156134.7|156044.7|17
1654003320000|2022-05-31 13:22:00|156137.6|156047.6|156132.2|156042.2|156138|156048|156130.4|156040.4|27
1654003330000|2022-05-31 13:22:10|156131.2|156041.2|156122.9|156032.9|156131.8|156041.8|156120.4|156030.4|40
1654003340000|2022-05-31 13:22:20|156120.7|156030.7|156129.8|156039.8|156131.4|156041.4|156120.3|156030.3|31
1654003350000|2022-05-31 13:22:30|156129.9|156039.9|156129.7|156039.7|156140.7|156050.7|156128.2|156038.2|27
1654003360000|2022-05-31 13:22:40|156124.4|156034.4|156144.5|156054.5|156144.5|156054.5|156124.4|156034.4|32
1654003370000|2022-05-31 13:22:50|156144.6|156054.6|156144.7|156054.7|156145.2|156055.2|156142.9|156052.9|25
1654003380000|2022-05-31 13:23:00|156142.9|156052.9|156143.2|156053.2|156144.8|156054.8|156142.9|156052.9|26
1654003390000|2022-05-31 13:23:10|156143.1|156053.1|156154.1|156064.1|156154.1|156064.1|156142.6|156052.6|36
1654003400000|2022-05-31 13:23:20|156152.5|156062.5|156130.9|156040.9|156152.5|156062.5|156130.7|156040.7|34
1654003410000|2022-05-31 13:23:30|156128.1|156038.1|156127.5|156037.5|156130.5|156040.5|156124.1|156034.1|29
1654003420000|2022-05-31 13:23:40|156127.6|156037.6|156130.5|156040.5|156131.2|156041.2|156119.7|156029.7|32
1654003430000|2022-05-31 13:23:50|156130.1|156040.1|156137.3|156047.3|156143.7|156053.7|156130.1|156040.1|27
1654003440000|2022-05-31 13:24:00|156138.1|156048.1|156135|156045|156141|156051|156133|156043|34
1654003450000|2022-05-31 13:24:10|156134.9|156044.9|156130.1|156040.1|156137.1|156047.1|156126.6|156036.6|29
1654003460000|2022-05-31 13:24:20|156130.4|156040.4|156135.1|156045.1|156136|156046|156127.3|156037.3|37
1654003470000|2022-05-31 13:24:30|156135.3|156045.3|156135.1|156045.1|156142.2|156052.2|156133|156043|35
1654003480000|2022-05-31 13:24:40|156133.7|156043.7|156136.1|156046.1|156140.4|156050.4|156130.5|156040.5|38
1654003490000|2022-05-31 13:24:50|156136.9|156046.9|156128.7|156038.7|156140.1|156050.1|156127|156037|37
1654003500000|2022-05-31 13:25:00|156124.7|156034.7|156130.1|156040.1|156134.1|156044.1|156119.6|156029.6|40
1654003510000|2022-05-31 13:25:10|156129.6|156039.6|156122.6|156032.6|156130.8|156040.8|156121.2|156031.2|35
1654003520000|2022-05-31 13:25:20|156122.9|156032.9|156107.7|156017.7|156124.4|156034.4|156093|156003|33
1654003530000|2022-05-31 13:25:30|156113.9|156023.9|156040.6|155950.6|156115.6|156025.6|156032.3|155942.3|33
1654003540000|2022-05-31 13:25:40|156038.1|155948.1|156043.3|155953.3|156046.5|155956.5|156036.7|155946.7|38
1654003550000|2022-05-31 13:25:50|156042.4|155952.4|156063.7|155973.7|156064.1|155974.1|156042.4|155952.4|33
1654003560000|2022-05-31 13:26:00|156067.9|155977.9|156093.7|156003.7|156095.2|156005.2|156061.2|155971.2|36
1654003570000|2022-05-31 13:26:10|156093.4|156003.4|156118.6|156028.6|156118.6|156028.6|156087.9|155997.9|31
1654003580000|2022-05-31 13:26:20|156117.3|156027.3|156115.5|156025.5|156119.4|156029.4|156109.1|156019.1|21
1654003590000|2022-05-31 13:26:30|156112.8|156022.8|156121.1|156031.1|156121.8|156031.8|156112.8|156022.8|24
1654003600000|2022-05-31 13:26:40|156120|156030|156119.6|156029.6|156122.7|156032.7|156116.5|156026.5|16
1654003610000|2022-05-31 13:26:50|156118.9|156028.9|156077.6|155987.6|156121.3|156031.3|156069.1|155979.1|36
1654003620000|2022-05-31 13:27:00|156077|155987|156076.2|155986.2|156087.3|155997.3|156071.4|155981.4|35
1654003630000|2022-05-31 13:27:10|156077|155987|156063|155973|156077.8|155987.8|156060.1|155970.1|33
1654003640000|2022-05-31 13:27:20|156063.8|155973.8|156008.4|155918.4|156063.8|155973.8|156004|155914|36
1654003650000|2022-05-31 13:27:30|156007.1|155917.1|156010.7|155920.7|156014.3|155924.3|156004.3|155914.3|31
1654003660000|2022-05-31 13:27:40|156010.5|155920.5|156013.7|155923.7|156015.6|155925.6|156001.8|155911.8|36
1654003670000|2022-05-31 13:27:50|156013.9|155923.9|156015.5|155925.5|156019.6|155929.6|156013.7|155923.7|36
1654003680000|2022-05-31 13:28:00|156015.1|155925.1|156032.1|155942.1|156036.8|155946.8|156013.3|155923.3|31
1654003690000|2022-05-31 13:28:10|156032.2|155942.2|156009.2|155919.2|156037.6|155947.6|156009.2|155919.2|30
1654003700000|2022-05-31 13:28:20|156009.4|155919.4|156034.4|155944.4|156034.4|155944.4|156005.7|155915.7|33
1654003710000|2022-05-31 13:28:30|156034.1|155944.1|156024|155934|156036.4|155946.4|156019.4|155929.4|33
1654003720000|2022-05-31 13:28:40|156022.7|155932.7|156026.5|155936.5|156026.9|155936.9|156022|155932|23
1654003730000|2022-05-31 13:28:50|156026.7|155936.7|156020.7|155930.7|156028.1|155938.1|156015.5|155925.5|27
1654003740000|2022-05-31 13:29:00|156022|155932|156019.2|155929.2|156022.9|155932.9|156015.9|155925.9|18
1654003750000|2022-05-31 13:29:10|156020.8|155930.8|156026.8|155936.8|156028.5|155938.5|156017.9|155927.9|28
1654003760000|2022-05-31 13:29:20|156026.9|155936.9|156060.3|155970.3|156062|155972|156026.5|155936.5|29
1654003770000|2022-05-31 13:29:30|156058.7|155968.7|156062.2|155972.2|156067.6|155977.6|156058.7|155968.7|33
1654003780000|2022-05-31 13:29:40|156062.8|155972.8|156053.1|155963.1|156063.8|155973.8|156051.4|155961.4|27
1654003790000|2022-05-31 13:29:50|156053.2|155963.2|156091.2|156001.2|156091.2|156001.2|156052.2|155962.2|20
1654003800000|2022-05-31 13:30:00|156089.3|155999.3|156093.2|156003.2|156111.1|156021.1|156085.9|155995.9|38
1654003810000|2022-05-31 13:30:10|156096.6|156006.6|156122.9|156032.9|156139.9|156049.9|156096.6|156006.6|37
1654003820000|2022-05-31 13:30:20|156120.1|156030.1|156084.6|155994.6|156120.1|156030.1|156057.6|155967.6|39
1654003830000|2022-05-31 13:30:30|156085.6|155995.6|156076.3|155986.3|156085.6|155995.6|156067.7|155977.7|34
1654003840000|2022-05-31 13:30:40|156075.7|155985.7|156086.8|155996.8|156091.5|156001.5|156075.7|155985.7|28
1654003850000|2022-05-31 13:30:50|156088.2|155998.2|156088.6|155998.6|156091.6|156001.6|156087.1|155997.1|29
1654003860000|2022-05-31 13:31:00|156088.8|155998.8|156075.2|155985.2|156088.8|155998.8|156070.3|155980.3|37
1654003870000|2022-05-31 13:31:10|156075.7|155985.7|156048.8|155958.8|156075.7|155985.7|156047.6|155957.6|38
1654003880000|2022-05-31 13:31:20|156049.1|155959.1|156063.2|155973.2|156063.2|155973.2|156049.1|155959.1|37
1654003890000|2022-05-31 13:31:30|156063|155973|156071.3|155981.3|156074.2|155984.2|156059.9|155969.9|35
1654003900000|2022-05-31 13:31:40|156071.9|155981.9|156071.3|155981.3|156084.6|155994.6|156071.3|155981.3|33
1654003910000|2022-05-31 13:31:50|156065.4|155975.4|156089.5|155999.5|156093.3|156003.3|156063.8|155973.8|37
1654003920000|2022-05-31 13:32:00|156090.3|156000.3|156065.6|155975.6|156090.3|156000.3|156054.1|155964.1|38
1654003930000|2022-05-31 13:32:10|156065.2|155975.2|156108.3|156018.3|156108.3|156018.3|156065.2|155975.2|36
1654003940000|2022-05-31 13:32:20|156107.3|156017.3|156124.4|156034.4|156126|156036|156099.9|156009.9|39
1654003950000|2022-05-31 13:32:30|156125.5|156035.5|156182.3|156092.3|156183.1|156093.1|156125.5|156035.5|37
1654003960000|2022-05-31 13:32:40|156183.1|156093.1|156202.6|156112.6|156216.2|156126.2|156178.6|156088.6|34
1654003970000|2022-05-31 13:32:50|156203.1|156113.1|156201.8|156111.8|156206.3|156116.3|156199.5|156109.5|29
1654003980000|2022-05-31 13:33:00|156201.2|156111.2|156204.2|156114.2|156204.2|156114.2|156197.7|156107.7|29
1654003990000|2022-05-31 13:33:10|156201.8|156111.8|156215.4|156125.4|156229.8|156125.7|156201.5|156099.8|30
1654004000000|2022-05-31 13:33:20|156214.8|156124.8|156215.9|156125.9|156220.3|156130.3|156210.4|156120.4|36
1654004010000|2022-05-31 13:33:30|156216|156126|156309.3|156219.3|156310.7|156220.7|156212|156122|39
1654004020000|2022-05-31 13:33:40|156304.9|156214.9|156270.3|156180.3|156304.9|156214.9|156270.1|156180.1|40
1654004030000|2022-05-31 13:33:50|156270.8|156180.8|156279.2|156189.2|156279.2|156189.2|156270.7|156180.7|37
1654004040000|2022-05-31 13:34:00|156278.2|156188.2|156293.4|156203.4|156293.6|156203.6|156278.1|156188.1|33
1654004050000|2022-05-31 13:34:10|156294.4|156204.4|156277.7|156187.7|156311.1|156221.1|156277.7|156187.7|38
1654004060000|2022-05-31 13:34:20|156278|156188|156282.7|156192.7|156285.5|156195.5|156275.2|156185.2|35
1654004070000|2022-05-31 13:34:30|156288.2|156198.2|156269.7|156179.7|156305.5|156215.5|156268.9|156178.9|39
1654004080000|2022-05-31 13:34:40|156272.9|156182.9|156281.8|156191.8|156283|156193|156270.1|156180.1|31
1654004090000|2022-05-31 13:34:50|156280.9|156190.9|156287.5|156197.5|156292.1|156202.1|156271.5|156181.5|37
1654004100000|2022-05-31 13:35:00|156286.9|156196.9|156270.8|156180.8|156287.3|156197.3|156264.5|156174.5|38
1654004110000|2022-05-31 13:35:10|156272.3|156182.3|156217.6|156127.6|156272.3|156182.3|156214.7|156124.7|39
1654004120000|2022-05-31 13:35:20|156219.4|156129.4|156207.2|156117.2|156219.4|156129.4|156184.2|156094.2|36
1654004130000|2022-05-31 13:35:30|156206.9|156116.9|156269.3|156179.3|156271.5|156181.5|156205.1|156115.1|38
1654004140000|2022-05-31 13:35:40|156270|156180|156275.1|156185.1|156279.6|156189.6|156270|156180|35
1654004150000|2022-05-31 13:35:50|156278|156188|156271.3|156181.3|156287.2|156197.2|156271.3|156181.3|38
1654004160000|2022-05-31 13:36:00|156269.5|156179.5|156270.7|156180.7|156275.5|156185.5|156267.8|156177.8|36
1654004170000|2022-05-31 13:36:10|156271|156181|156274.9|156184.9|156281.2|156191.2|156270.1|156180.1|34
1654004180000|2022-05-31 13:36:20|156275.3|156185.3|156281.6|156191.6|156281.7|156191.7|156273.9|156183.9|32
1654004190000|2022-05-31 13:36:30|156280.2|156190.2|156280.1|156190.1|156283.1|156193.1|156279.3|156189.3|28
1654004200000|2022-05-31 13:36:40|156279.8|156189.8|156278.7|156188.7|156281.8|156191.8|156266.5|156176.5|29
1654004210000|2022-05-31 13:36:50|156278.5|156188.5|156277.8|156187.8|156284.8|156194.8|156272.5|156182.5|37
1654004220000|2022-05-31 13:37:00|156277.4|156187.4|156277.6|156187.6|156285.2|156195.2|156271|156181|33
1654004230000|2022-05-31 13:37:10|156277.3|156187.3|156273.2|156183.2|156278.7|156188.7|156270.2|156180.2|31
1654004240000|2022-05-31 13:37:20|156271.8|156181.8|156274.4|156184.4|156274.4|156184.4|156254|156164|37
1654004250000|2022-05-31 13:37:30|156281.5|156191.5|156281.5|156191.5|156289.4|156199.4|156279.1|156189.1|38
1654004260000|2022-05-31 13:37:40|156283.9|156193.9|156278.1|156188.1|156289.8|156199.8|156270.3|156180.3|37
1654004270000|2022-05-31 13:37:50|156274|156184|156280.9|156190.9|156290.7|156200.7|156274|156184|36
1654004280000|2022-05-31 13:38:00|156278.4|156188.4|156286.9|156196.9|156286.9|156196.9|156271|156181|38
1654004290000|2022-05-31 13:38:10|156286.1|156196.1|156285.7|156195.7|156290.9|156200.9|156281.7|156191.7|38
1654004300000|2022-05-31 13:38:20|156282.7|156192.7|156294.1|156204.1|156304.5|156214.5|156281.9|156191.9|38
1654004310000|2022-05-31 13:38:30|156293.3|156203.3|156253.5|156163.5|156302.8|156212.8|156249.3|156159.3|37
1654004320000|2022-05-31 13:38:40|156254.1|156164.1|156268.2|156178.2|156269.8|156179.8|156254.1|156164.1|36
1654004330000|2022-05-31 13:38:50|156267.6|156177.6|156294.3|156204.3|156295.1|156205.1|156258.4|156168.4|39
1654004340000|2022-05-31 13:39:00|156290.7|156200.7|156291|156201|156297.3|156207.3|156279.8|156189.8|35
1654004350000|2022-05-31 13:39:10|156291.3|156201.3|156289.5|156199.5|156291.8|156201.8|156285.7|156195.7|29
1654004360000|2022-05-31 13:39:20|156289.8|156199.8|156280.9|156190.9|156293.1|156203.1|156277.6|156187.6|34
1654004370000|2022-05-31 13:39:30|156260.6|156170.6|156277.9|156187.9|156280.8|156190.8|156258.6|156168.6|36
1654004380000|2022-05-31 13:39:40|156280.6|156190.6|156277.7|156187.7|156280.6|156190.6|156275.1|156185.1|32
1654004390000|2022-05-31 13:39:50|156277.5|156187.5|156275.1|156185.1|156279.2|156189.2|156274.4|156184.4|34
1654004400000|2022-05-31 13:40:00|156277.4|156187.4|156279|156189|156285|156195|156272.7|156182.7|35
1654004410000|2022-05-31 13:40:10|156279.4|156189.4|156283.1|156193.1|156292.5|156202.5|156279.4|156189.4|37
1654004420000|2022-05-31 13:40:20|156286.2|156196.2|156293.7|156203.7|156297.1|156207.1|156280.3|156190.3|32
1654004430000|2022-05-31 13:40:30|156292.9|156202.9|156300.9|156210.9|156304.5|156214.5|156292.9|156202.9|29
1654004440000|2022-05-31 13:40:40|156301.3|156211.3|156307.9|156217.9|156307.9|156217.9|156300.2|156210.2|19
1654004450000|2022-05-31 13:40:50|156308.1|156218.1|156304.4|156214.4|156308.6|156218.6|156301|156211|30
1654004460000|2022-05-31 13:41:00|156305.7|156215.7|156313.2|156223.2|156313.2|156223.2|156303.9|156213.9|30
1654004470000|2022-05-31 13:41:10|156315.8|156225.8|156315.4|156225.4|156315.8|156225.8|156307.9|156217.9|34
1654004480000|2022-05-31 13:41:20|156315.9|156225.9|156321|156231|156324.3|156234.3|156313.4|156223.4|38
1654004490000|2022-05-31 13:41:30|156320.8|156230.8|156316.5|156226.5|156322.2|156232.2|156315.6|156225.6|37
1654004500000|2022-05-31 13:41:40|156317.8|156227.8|156324.8|156234.8|156324.8|156234.8|156316.3|156226.3|36
1654004510000|2022-05-31 13:41:50|156324.9|156234.9|156391.3|156261.3|156391.3|156272.2|156312.5|156222.5|35
1654004520000|2022-05-31 13:42:00|156392.1|156262.1|156547.1|156417.1|156550|156417.1|156392.1|156262.1|38
1654004530000|2022-05-31 13:42:10|156522.7|156392.7|156477.4|156347.4|156522.7|156392.7|156409.2|156279.2|40
1654004540000|2022-05-31 13:42:20|156481.6|156351.6|156465.8|156335.8|156593.7|156463.7|156453.1|156323.1|40
1654004550000|2022-05-31 13:42:30|156461.2|156331.2|156446.8|156356.8|156530.2|156400.2|156446.8|156331.2|40
1654004560000|2022-05-31 13:42:40|156434.2|156344.2|156442.9|156352.9|156484.5|156394.5|156390.1|156300.1|38
1654004570000|2022-05-31 13:42:50|156444|156354|156468|156378|156468|156378|156444|156354|38
1654004580000|2022-05-31 13:43:00|156469.5|156379.5|156469.4|156379.4|156483.6|156393.6|156462.8|156372.8|38
1654004590000|2022-05-31 13:43:10|156465.4|156375.4|156467.2|156377.2|156497.1|156407.1|156462.6|156372.6|38
1654004600000|2022-05-31 13:43:20|156470.4|156380.4|156438.7|156348.7|156471.7|156381.7|156437.7|156347.7|36
1654004610000|2022-05-31 13:43:30|156435.3|156345.3|156398.4|156308.4|156461.3|156371.3|156396.9|156306.9|32
1654004620000|2022-05-31 13:43:40|156399.3|156309.3|156386.3|156296.3|156406.5|156316.5|156385.2|156295.2|32
1654004630000|2022-05-31 13:43:50|156385.9|156295.9|156394.2|156304.2|156403.7|156313.7|156385.4|156295.4|37
1654004640000|2022-05-31 13:44:00|156388|156298|156409.7|156319.7|156424.2|156319.7|156388|156294.2|39
1654004650000|2022-05-31 13:44:10|156403.7|156313.7|156404.1|156314.1|156409|156319|156387.7|156297.7|35
1654004660000|2022-05-31 13:44:20|156404|156314|156398|156308|156406.7|156316.7|156398|156308|24
1654004670000|2022-05-31 13:44:30|156401|156311|156385.8|156295.8|156407.3|156317.3|156381.8|156291.8|34
1654004680000|2022-05-31 13:44:40|156383.3|156293.3|156379.8|156289.8|156385|156295|156372.1|156282.1|37
1654004690000|2022-05-31 13:44:50|156378.3|156288.3|156365.5|156275.5|156397.4|156290.5|156358|156253.5|39
1654004700000|2022-05-31 13:45:00|156366.5|156276.5|156346|156256|156382.3|156276.5|156342.4|156235.9|39
1654004710000|2022-05-31 13:45:10|156333.9|156243.9|156360.8|156270.8|156372.8|156282.8|156330.2|156240.2|39
1654004720000|2022-05-31 13:45:20|156358.1|156268.1|156315|156225|156361.7|156271.7|156309|156219|38
1654004730000|2022-05-31 13:45:30|156312.9|156222.9|156328.1|156238.1|156328.1|156238.1|156308.5|156218.5|37
1654004740000|2022-05-31 13:45:40|156327.7|156237.7|156364.1|156274.1|156368.1|156278.1|156327.7|156237.7|35
1654004750000|2022-05-31 13:45:50|156364|156274|156339.1|156249.1|156364.8|156274.8|156334.6|156244.6|36
1654004760000|2022-05-31 13:46:00|156338.7|156248.7|156348|156258|156348.9|156258.9|156335.7|156245.7|37
1654004770000|2022-05-31 13:46:10|156349.2|156259.2|156356.8|156266.8|156386.6|156296.6|156349.2|156259.2|38
1654004780000|2022-05-31 13:46:20|156357.5|156267.5|156387.4|156297.4|156388.3|156298.3|156356.3|156266.3|36
1654004790000|2022-05-31 13:46:30|156388.7|156298.7|156338.6|156248.6|156388.7|156298.7|156336.6|156246.6|32
1654004800000|2022-05-31 13:46:40|156337.6|156247.6|156337.6|156247.6|156338.6|156248.6|156334.6|156244.6|28
1654004810000|2022-05-31 13:46:50|156337.8|156247.8|156343.4|156253.4|156343.4|156253.4|156337.6|156247.6|25
1654004820000|2022-05-31 13:47:00|156345.9|156255.9|156348|156258|156351.3|156261.3|156344.8|156254.8|32
1654004830000|2022-05-31 13:47:10|156347|156257|156378.6|156288.6|156378.6|156288.6|156347|156257|36
1654004840000|2022-05-31 13:47:20|156376.1|156286.1|156379.9|156289.9|156382.6|156292.6|156370.7|156280.7|30
1654004850000|2022-05-31 13:47:30|156379.6|156289.6|156355.4|156265.4|156380.9|156290.9|156320.3|156230.3|35
1654004860000|2022-05-31 13:47:40|156351.6|156261.6|156394.2|156304.2|156400.2|156310.2|156351.6|156261.6|40
1654004870000|2022-05-31 13:47:50|156394.3|156304.3|156376.4|156286.4|156394.3|156304.3|156370.3|156280.3|35
1654004880000|2022-05-31 13:48:00|156376.8|156286.8|156342.6|156252.6|156378.2|156288.2|156342.6|156252.6|33
1654004890000|2022-05-31 13:48:10|156344.5|156254.5|156350.2|156260.2|156363.6|156273.6|156340.1|156250.1|32
1654004900000|2022-05-31 13:48:20|156350.1|156260.1|156363.4|156273.4|156363.6|156273.6|156343.9|156253.9|35
1654004910000|2022-05-31 13:48:30|156362.7|156272.7|156361.4|156271.4|156362.7|156272.7|156357.7|156267.7|32
1654004920000|2022-05-31 13:48:40|156361.5|156271.5|156362.7|156272.7|156362.7|156272.7|156359|156269|32
1654004930000|2022-05-31 13:48:50|156363.6|156273.6|156373.7|156283.7|156386.6|156296.6|156363.5|156273.5|34
1654004940000|2022-05-31 13:49:00|156374.6|156284.6|156348.9|156258.9|156375.1|156285.1|156317.3|156227.3|36
1654004950000|2022-05-31 13:49:10|156354.3|156264.3|156359.6|156269.6|156363.1|156273.1|156352.4|156262.4|35
1654004960000|2022-05-31 13:49:20|156360.1|156270.1|156362.9|156272.9|156364.2|156274.2|156356.8|156266.8|31
1654004970000|2022-05-31 13:49:30|156362.4|156272.4|156359.4|156269.4|156364.3|156274.3|156358.6|156268.6|24
1654004980000|2022-05-31 13:49:40|156360.3|156270.3|156379.7|156289.7|156382.5|156292.5|156354.2|156264.2|30
1654004990000|2022-05-31 13:49:50|156379.3|156289.3|156361.3|156271.3|156379.3|156289.3|156359.3|156269.3|38
1654005000000|2022-05-31 13:50:00|156362.3|156272.3|156365.3|156275.3|156372.7|156282.7|156360.1|156270.1|40
1654005010000|2022-05-31 13:50:10|156367.2|156277.2|156359.6|156269.6|156367.4|156277.4|156359.6|156269.6|36
1654005020000|2022-05-31 13:50:20|156361|156271|156309.3|156219.3|156361|156271|156298.1|156208.1|37
1654005030000|2022-05-31 13:50:30|156308.4|156218.4|156292.1|156202.1|156319.2|156229.2|156289.2|156199.2|40
1654005040000|2022-05-31 13:50:40|156291.8|156201.8|156283.5|156193.5|156291.8|156201.8|156236.8|156146.8|40
1654005050000|2022-05-31 13:50:50|156283.8|156193.8|156298.7|156208.7|156300.4|156210.4|156279.5|156189.5|39
1654005060000|2022-05-31 13:51:00|156299.4|156209.4|156314.8|156224.8|156317|156227|156299.4|156209.4|39
1654005070000|2022-05-31 13:51:10|156314.2|156224.2|156255.4|156165.4|156314.9|156224.9|156255.4|156165.4|36
1654005080000|2022-05-31 13:51:20|156256.9|156166.9|156235.7|156145.7|156262.2|156172.2|156235.7|156145.7|35
1654005090000|2022-05-31 13:51:30|156234.1|156144.1|156197.2|156107.2|156234.1|156144.1|156197.2|156107.2|38
1654005100000|2022-05-31 13:51:40|156198.5|156108.5|156203.7|156113.7|156203.7|156113.7|156197.5|156107.5|37
1654005110000|2022-05-31 13:51:50|156202.5|156112.5|156195.8|156105.8|156206.3|156116.3|156195.8|156105.8|35
1654005120000|2022-05-31 13:52:00|156196.2|156106.2|156205.5|156115.5|156206.6|156116.6|156190.5|156100.5|36
1654005130000|2022-05-31 13:52:10|156206.1|156116.1|156198.9|156108.9|156207.4|156117.4|156198.9|156108.9|35
1654005140000|2022-05-31 13:52:20|156196.4|156106.4|156206|156116|156207.1|156117.1|156194.3|156104.3|39
1654005150000|2022-05-31 13:52:30|156206.6|156116.6|156204|156114|156207.3|156117.3|156203|156113|26
1654005160000|2022-05-31 13:52:40|156204.6|156114.6|156207.7|156117.7|156207.7|156117.7|156201.3|156111.3|29
1654005170000|2022-05-31 13:52:50|156208.6|156118.6|156208.2|156118.2|156210.2|156120.2|156204.2|156114.2|21
1654005180000|2022-05-31 13:53:00|156207.4|156117.4|156204.7|156114.7|156207.6|156117.6|156187.5|156097.5|33
1654005190000|2022-05-31 13:53:10|156207|156117|156210.7|156120.7|156214.3|156124.3|156207|156117|27
1654005200000|2022-05-31 13:53:20|156211.3|156121.3|156212.2|156122.2|156213.2|156123.2|156210.4|156120.4|18
1654005210000|2022-05-31 13:53:30|156212.4|156122.4|156208|156118|156216.7|156126.7|156207.4|156117.4|24
1654005220000|2022-05-31 13:53:40|156210|156120|156195.7|156105.7|156210|156120|156171.6|156081.6|35
1654005230000|2022-05-31 13:53:50|156196.1|156106.1|156188.8|156098.8|156196.1|156106.1|156188.2|156098.2|30
1654005240000|2022-05-31 13:54:00|156189|156099|156190.5|156100.5|156191.3|156101.3|156188.2|156098.2|24
1654005250000|2022-05-31 13:54:10|156186.6|156096.6|156176.9|156086.9|156186.6|156096.6|156158.4|156068.4|36
1654005260000|2022-05-31 13:54:20|156176.2|156086.2|156153.8|156063.8|156178.8|156088.8|156151.2|156061.2|39
1654005270000|2022-05-31 13:54:30|156154|156064|156204|156114|156205.2|156115.2|156153.2|156063.2|36
1654005280000|2022-05-31 13:54:40|156204.4|156114.4|156175.9|156085.9|156204.4|156114.4|156170.3|156080.3|27
1654005290000|2022-05-31 13:54:50|156176.6|156086.6|156194.7|156104.7|156194.7|156104.7|156173.1|156083.1|24
1654005300000|2022-05-31 13:55:00|156199.6|156109.6|156200.7|156110.7|156203.4|156113.4|156198.6|156108.6|20
1654005310000|2022-05-31 13:55:10|156201.8|156111.8|156211.5|156121.5|156223.5|156133.5|156201.8|156111.8|27
1654005320000|2022-05-31 13:55:20|156211.1|156121.1|156172.8|156082.8|156216.1|156126.1|156172|156082|38
1654005330000|2022-05-31 13:55:30|156171.9|156081.9|156162.2|156072.2|156180.7|156090.7|156162.2|156072.2|36
1654005340000|2022-05-31 13:55:40|156161.4|156071.4|156119.7|156029.7|156165.3|156075.3|156117.6|156027.6|38
1654005350000|2022-05-31 13:55:50|156112.8|156022.8|156122.7|156032.7|156130.1|156040.1|156112.8|156022.8|38
1654005360000|2022-05-31 13:56:00|156120.3|156030.3|156129.8|156039.8|156136.4|156046.4|156118.5|156028.5|37
1654005370000|2022-05-31 13:56:10|156127.4|156037.4|156130.8|156040.8|156133.5|156043.5|156125.2|156035.2|36
1654005380000|2022-05-31 13:56:20|156131.6|156041.6|156154.6|156064.6|156154.6|156064.6|156128|156038|36
1654005390000|2022-05-31 13:56:30|156154.9|156064.9|156186.4|156096.4|156186.4|156096.4|156136.2|156046.2|39
1654005400000|2022-05-31 13:56:40|156185.4|156095.4|156195.8|156105.8|156201.8|156111.8|156185.4|156095.4|39
1654005410000|2022-05-31 13:56:50|156196|156106|156113.7|156023.7|156205.6|156115.6|156113.7|156023.7|35
1654005420000|2022-05-31 13:57:00|156111.3|156021.3|156094.9|156004.9|156111.3|156021.3|156084.2|155994.2|38
1654005430000|2022-05-31 13:57:10|156095.5|156005.5|156089.9|155999.9|156099.7|156009.7|156089.8|155999.8|33
1654005440000|2022-05-31 13:57:20|156090|156000|156142.7|156052.7|156147.2|156057.2|156090|156000|34
1654005450000|2022-05-31 13:57:30|156107.9|156017.9|156111.6|156021.6|156122|156032|156107.1|156017.1|39
1654005460000|2022-05-31 13:57:40|156113.5|156023.5|156118.9|156028.9|156119.2|156029.2|156113.5|156023.5|31
1654005470000|2022-05-31 13:57:50|156117.8|156027.8|156116.8|156026.8|156120.8|156030.8|156110.4|156020.4|34
1654005480000|2022-05-31 13:58:00|156115.5|156025.5|156115.6|156025.6|156122.5|156032.5|156112.1|156022.1|34
1654005490000|2022-05-31 13:58:10|156116.4|156026.4|156116.4|156026.4|156125.2|156035.2|156110.2|156020.2|37
1654005500000|2022-05-31 13:58:20|156121|156031|156119.3|156029.3|156130.7|156040.7|156114.6|156024.6|37
1654005510000|2022-05-31 13:58:30|156119.6|156029.6|156117.5|156027.5|156119.6|156029.6|156114.7|156024.7|27
1654005520000|2022-05-31 13:58:40|156116.4|156026.4|156116.6|156026.6|156118.6|156028.6|156114.8|156024.8|27
1654005530000|2022-05-31 13:58:50|156116.3|156026.3|156150.4|156060.4|156150.4|156060.4|156116.1|156026.1|37
1654005540000|2022-05-31 13:59:00|156151.7|156061.7|156258.7|156168.7|156271.5|156181.5|156151.7|156061.7|36
1654005550000|2022-05-31 13:59:10|156261.6|156171.6|156261.6|156171.6|156265.5|156175.5|156261.6|156171.6|31
1654005560000|2022-05-31 13:59:20|156263.3|156173.3|156267.1|156177.1|156270.4|156180.4|156263.3|156173.3|28
1654005570000|2022-05-31 13:59:30|156265.9|156175.9|156257.1|156167.1|156267.8|156177.8|156255.4|156165.4|29
1654005580000|2022-05-31 13:59:40|156256.4|156166.4|156255.8|156165.8|156262.7|156172.7|156249.2|156159.2|30
1654005590000|2022-05-31 13:59:50|156250.9|156160.9|156220.6|156090.6|156276.3|156160.9|156205.3|156090.6|36
1654005600000|2022-05-31 14:00:00|156229.7|156099.7|156180.4|156050.4|156229.7|156099.7|156163.1|156050.4|36
1654005610000|2022-05-31 14:00:10|156185.8|156055.8|156168.1|156078.1|156192.4|156084.8|156157.2|156046.5|39
1654005620000|2022-05-31 14:00:20|156170.6|156080.6|156175.9|156085.9|156184|156094|156170.6|156080.6|38
1654005630000|2022-05-31 14:00:30|156175.4|156085.4|156220.2|156130.2|156222.5|156132.5|156172|156082|39
1654005640000|2022-05-31 14:00:40|156218.4|156128.4|156207.4|156117.4|156223.7|156133.7|156204.8|156114.8|39
1654005650000|2022-05-31 14:00:50|156207.3|156117.3|156192.5|156102.5|156213.8|156123.8|156188.2|156098.2|38
1654005660000|2022-05-31 14:01:00|156192.6|156102.6|156217.1|156127.1|156219.4|156129.4|156191.4|156101.4|40
1654005670000|2022-05-31 14:01:10|156215.2|156125.2|156215.5|156125.5|156222.9|156132.9|156214.2|156124.2|38
1654005680000|2022-05-31 14:01:20|156217|156127|156223.1|156133.1|156229|156139|156210.1|156120.1|39
1654005690000|2022-05-31 14:01:30|156222.2|156132.2|156222.8|156132.8|156227.2|156137.2|156219.8|156129.8|38
1654005700000|2022-05-31 14:01:40|156224.1|156134.1|156220.7|156130.7|156238.3|156148.3|156220.7|156130.7|39
1654005710000|2022-05-31 14:01:50|156221.1|156131.1|156226.3|156136.3|156229|156139|156221.1|156131.1|40
1654005720000|2022-05-31 14:02:00|156225.4|156135.4|156217.4|156127.4|156225.4|156135.4|156211.9|156121.9|40
1654005730000|2022-05-31 14:02:10|156217.8|156127.8|156218.6|156128.6|156226.7|156136.7|156216.1|156126.1|37
1654005740000|2022-05-31 14:02:20|156218|156128|156218.5|156128.5|156225.1|156135.1|156211.3|156121.3|36
1654005750000|2022-05-31 14:02:30|156218.6|156128.6|156218.7|156128.7|156231.6|156141.6|156214.3|156124.3|39
1654005760000|2022-05-31 14:02:40|156219.2|156129.2|156215.3|156125.3|156248.2|156158.2|156213.3|156123.3|37
1654005770000|2022-05-31 14:02:50|156216.7|156126.7|156218.7|156128.7|156223.8|156133.8|156205.3|156115.3|40
1654005780000|2022-05-31 14:03:00|156222.2|156132.2|156232|156142|156232.8|156142.8|156221.3|156131.3|39
1654005790000|2022-05-31 14:03:10|156230.9|156140.9|156290|156200|156292.4|156202.4|156230.9|156140.9|36
1654005800000|2022-05-31 14:03:20|156288.8|156198.8|156291.8|156201.8|156298.2|156208.2|156282.8|156192.8|36
1654005810000|2022-05-31 14:03:30|156291.9|156201.9|156278.9|156188.9|156302.4|156212.4|156278.9|156188.9|39
1654005820000|2022-05-31 14:03:40|156287|156197|156297.2|156207.2|156298.1|156208.1|156284.5|156194.5|38
1654005830000|2022-05-31 14:03:50|156296|156206|156286|156196|156298.9|156208.9|156282.3|156192.3|37
1654005840000|2022-05-31 14:04:00|156285|156195|156297.3|156207.3|156297.7|156207.7|156284|156194|37
1654005850000|2022-05-31 14:04:10|156299.1|156209.1|156303.1|156213.1|156309.1|156219.1|156298.6|156208.6|38
1654005860000|2022-05-31 14:04:20|156304.7|156214.7|156311.7|156221.7|156321.1|156231.1|156304.3|156214.3|36
1654005870000|2022-05-31 14:04:30|156311.3|156221.3|156306.8|156216.8|156330.8|156240.8|156297.2|156207.2|37
1654005880000|2022-05-31 14:04:40|156304|156214|156320.1|156230.1|156326.3|156236.3|156304|156214|36
1654005890000|2022-05-31 14:04:50|156320.4|156230.4|156323.8|156233.8|156329.2|156239.2|156315.2|156225.2|33
1654005900000|2022-05-31 14:05:00|156325.2|156235.2|156318.3|156228.3|156326.9|156236.9|156315.1|156225.1|38
1654005910000|2022-05-31 14:05:10|156318.2|156228.2|156320.7|156230.7|156325.3|156235.3|156317.5|156227.5|32
1654005920000|2022-05-31 14:05:20|156320.6|156230.6|156323.4|156233.4|156323.4|156233.4|156312.1|156222.1|29
1654005930000|2022-05-31 14:05:30|156322.1|156232.1|156266|156176|156322.1|156232.1|156258.4|156168.4|29
1654005940000|2022-05-31 14:05:40|156266.2|156176.2|156277.3|156187.3|156279.3|156189.3|156265.2|156175.2|36
1654005950000|2022-05-31 14:05:50|156277.5|156187.5|156273.3|156183.3|156277.5|156187.5|156273.2|156183.2|25
1654005960000|2022-05-31 14:06:00|156273.1|156183.1|156266.3|156176.3|156274.5|156184.5|156266.3|156176.3|29
1654005970000|2022-05-31 14:06:10|156265.3|156175.3|156293.1|156203.1|156304.5|156214.5|156265.1|156175.1|35
1654005980000|2022-05-31 14:06:20|156293.3|156203.3|156301.4|156211.4|156301.4|156211.4|156291.2|156201.2|29
1654005990000|2022-05-31 14:06:30|156303.4|156213.4|156282.1|156192.1|156304|156214|156282.1|156192.1|34
1654006000000|2022-05-31 14:06:40|156281.7|156191.7|156283.4|156193.4|156292|156202|156275.3|156185.3|32
1654006010000|2022-05-31 14:06:50|156285.4|156195.4|156292.2|156202.2|156297.1|156207.1|156284.7|156194.7|31
1654006020000|2022-05-31 14:07:00|156293|156203|156263.7|156173.7|156295.2|156205.2|156263.7|156173.7|35
1654006030000|2022-05-31 14:07:10|156265.6|156175.6|156218.2|156088.2|156266.6|156176.6|156199.8|156088.2|36
1654006040000|2022-05-31 14:07:20|156195.1|156105.1|156193.5|156103.5|156215.8|156107.9|156192.9|156085.4|33
1654006050000|2022-05-31 14:07:30|156193|156103|156204|156114|156231.4|156137.2|156193|156096|36
1654006060000|2022-05-31 14:07:40|156204.2|156114.2|156192.6|156102.6|156209.8|156119.8|156191.7|156101.7|32
1654006070000|2022-05-31 14:07:50|156193.1|156103.1|156201|156111|156203.8|156113.8|156192.5|156102.5|26
1654006080000|2022-05-31 14:08:00|156200.8|156110.8|156193.8|156103.8|156201|156111|156192|156102|30
1654006090000|2022-05-31 14:08:10|156189.7|156099.7|156167.1|156077.1|156209.5|156102.6|156167.1|156077.1|31
1654006100000|2022-05-31 14:08:20|156167.9|156077.9|156235.1|156105.1|156243.4|156132.6|156166.1|156076.1|37
1654006110000|2022-05-31 14:08:30|156215.6|156125.6|156223.5|156133.5|156223.7|156133.7|156213|156123|27
1654006120000|2022-05-31 14:08:40|156225.9|156135.9|156227.4|156137.4|156228.7|156138.7|156220.8|156130.8|33
1654006130000|2022-05-31 14:08:50|156229.7|156139.7|156302.3|156212.3|156303.6|156213.6|156229.1|156139.1|37
1654006140000|2022-05-31 14:09:00|156300.4|156210.4|156290.2|156200.2|156302.7|156212.7|156285.4|156195.4|35
1654006150000|2022-05-31 14:09:10|156290|156200|156300.4|156210.4|156307.7|156217.7|156289.6|156199.6|39
1654006160000|2022-05-31 14:09:20|156308.3|156218.3|156301.5|156211.5|156319.2|156229.2|156295.5|156205.5|37
1654006170000|2022-05-31 14:09:30|156300.9|156210.9|156319.4|156229.4|156321.2|156231.2|156300.9|156210.9|37
1654006180000|2022-05-31 14:09:40|156320.3|156230.3|156338.7|156248.7|156342.2|156252.2|156319|156229|41
1654006190000|2022-05-31 14:09:50|156335|156245|156334.9|156244.9|156336.7|156246.7|156322.4|156232.4|39
1654006200000|2022-05-31 14:10:00|156335.9|156245.9|156405.6|156315.6|156418.4|156328.4|156333.7|156243.7|39
1654006210000|2022-05-31 14:10:10|156406.9|156316.9|156406.1|156316.1|156422.3|156332.3|156405.1|156315.1|38
1654006220000|2022-05-31 14:10:20|156405.3|156315.3|156366.7|156276.7|156406|156316|156346.9|156256.9|39
1654006230000|2022-05-31 14:10:30|156365.6|156275.6|156342.5|156252.5|156370.7|156280.7|156337.8|156247.8|35
1654006240000|2022-05-31 14:10:40|156339.6|156249.6|156369.3|156279.3|156371|156281|156339.6|156249.6|38
1654006250000|2022-05-31 14:10:50|156373.1|156283.1|156362.4|156272.4|156382.1|156292.1|156362.1|156272.1|39
1654006260000|2022-05-31 14:11:00|156364.7|156274.7|156355.6|156265.6|156365.5|156275.5|156355.6|156265.6|33
1654006270000|2022-05-31 14:11:10|156355.4|156265.4|156348.6|156258.6|156357.2|156267.2|156338.6|156248.6|35
1654006280000|2022-05-31 14:11:20|156347.4|156257.4|156342.9|156252.9|156347.9|156257.9|156340.5|156250.5|32
1654006290000|2022-05-31 14:11:30|156342.6|156252.6|156360|156270|156367.1|156277.1|156340.5|156250.5|35
1654006300000|2022-05-31 14:11:40|156358.9|156268.9|156372.2|156282.2|156379.4|156289.4|156358.9|156268.9|37
1654006310000|2022-05-31 14:11:50|156371.4|156281.4|156373.7|156283.7|156400.4|156310.4|156371.4|156281.4|39
1654006320000|2022-05-31 14:12:00|156373.9|156283.9|156371.2|156281.2|156382.6|156292.6|156371.2|156281.2|39
1654006330000|2022-05-31 14:12:10|156376.7|156286.7|156376.1|156286.1|156378.6|156288.6|156369.2|156279.2|35
1654006340000|2022-05-31 14:12:20|156373.4|156283.4|156399.3|156309.3|156399.3|156309.3|156373.4|156283.4|32
1654006350000|2022-05-31 14:12:30|156400.7|156310.7|156404|156314|156407.4|156317.4|156398.9|156308.9|36
1654006360000|2022-05-31 14:12:40|156405.3|156315.3|156403.3|156313.3|156418.3|156328.3|156400.7|156310.7|40
1654006370000|2022-05-31 14:12:50|156402.9|156312.9|156381.7|156291.7|156413.4|156323.4|156376.3|156286.3|38
1654006380000|2022-05-31 14:13:00|156383.3|156293.3|156388|156298|156390.1|156300.1|156381.2|156291.2|31
1654006390000|2022-05-31 14:13:10|156383.3|156293.3|156368.7|156278.7|156387.5|156297.5|156367.5|156277.5|33
1654006400000|2022-05-31 14:13:20|156370.3|156280.3|156378.3|156288.3|156382.3|156292.3|156370.3|156280.3|29
1654006410000|2022-05-31 14:13:30|156378.9|156288.9|156390.6|156300.6|156390.6|156300.6|156377.2|156287.2|29
1654006420000|2022-05-31 14:13:40|156390.9|156300.9|156388.4|156298.4|156390.9|156300.9|156387.3|156297.3|25
1654006430000|2022-05-31 14:13:50|156389.1|156299.1|156400.1|156310.1|156404.4|156314.4|156387.9|156297.9|34
1654006440000|2022-05-31 14:14:00|156399.9|156309.9|156418|156328|156420.7|156330.7|156397.6|156307.6|29
1654006450000|2022-05-31 14:14:10|156416.7|156326.7|156389.9|156299.9|156416.7|156326.7|156365.1|156275.1|32
1654006460000|2022-05-31 14:14:20|156389.5|156299.5|156392.2|156302.2|156394.5|156304.5|156389.2|156299.2|24
1654006470000|2022-05-31 14:14:30|156392.3|156302.3|156376.6|156286.6|156393|156303|156376.6|156286.6|25
1654006480000|2022-05-31 14:14:40|156376.8|156286.8|156360.8|156270.8|156377.5|156287.5|156360.8|156270.8|29
1654006490000|2022-05-31 14:14:50|156362|156272|156242.8|156152.8|156362.4|156272.4|156234.4|156144.4|38
1654006500000|2022-05-31 14:15:00|156238.5|156148.5|156242.1|156152.1|156256.9|156166.9|156234.3|156144.3|37
1654006510000|2022-05-31 14:15:10|156244.2|156154.2|156267.5|156177.5|156274.9|156184.9|156244.2|156154.2|35
1654006520000|2022-05-31 14:15:20|156267.6|156177.6|156259.3|156169.3|156270.9|156180.9|156254|156164|34
1654006530000|2022-05-31 14:15:30|156259.2|156169.2|156267.4|156177.4|156279.7|156183|156251.7|156149.7|36
1654006540000|2022-05-31 14:15:40|156268.5|156178.5|156274.5|156184.5|156274.6|156184.6|156260.1|156170.1|40
1654006550000|2022-05-31 14:15:50|156268.1|156178.1|156259.2|156169.2|156269.4|156179.4|156257|156167|31
1654006560000|2022-05-31 14:16:00|156259.8|156169.8|156253.8|156163.8|156266.5|156176.5|156251.6|156161.6|27
1654006570000|2022-05-31 14:16:10|156250.6|156160.6|156238.8|156148.8|156251.9|156161.9|156238.8|156148.8|28
1654006580000|2022-05-31 14:16:20|156239|156149|156259|156169|156261.5|156171.5|156234.9|156144.9|35
1654006590000|2022-05-31 14:16:30|156257|156167|156278.3|156188.3|156278.3|156188.3|156251|156161|33
1654006600000|2022-05-31 14:16:40|156279.4|156189.4|156268.2|156178.2|156280.8|156190.8|156265.4|156175.4|32
1654006610000|2022-05-31 14:16:50|156268.5|156178.5|156266.4|156176.4|156279.9|156189.9|156264.1|156174.1|35
1654006620000|2022-05-31 14:17:00|156264.8|156174.8|156268.9|156178.9|156273.1|156183.1|156263|156173|36
1654006630000|2022-05-31 14:17:10|156268.3|156178.3|156199.6|156109.6|156268.3|156178.3|156194.7|156104.7|35
1654006640000|2022-05-31 14:17:20|156199|156109|156190.4|156100.4|156204.4|156114.4|156185.6|156095.6|35
1654006650000|2022-05-31 14:17:30|156191.5|156101.5|156174.2|156084.2|156191.6|156101.6|156172.5|156082.5|30
1654006660000|2022-05-31 14:17:40|156173.9|156083.9|156175|156085|156177|156087|156166.8|156076.8|35
1654006670000|2022-05-31 14:17:50|156184.3|156094.3|156216.6|156126.6|156230.7|156140.7|156184.3|156094.3|36
1654006680000|2022-05-31 14:18:00|156216.8|156126.8|156211.9|156121.9|156221.4|156131.4|156211.8|156121.8|34
1654006690000|2022-05-31 14:18:10|156212.4|156122.4|156188.9|156098.9|156212.4|156122.4|156187.5|156097.5|29
1654006700000|2022-05-31 14:18:20|156186.9|156096.9|156182.3|156092.3|156187.3|156097.3|156170.9|156080.9|37
1654006710000|2022-05-31 14:18:30|156182.7|156092.7|156180.4|156090.4|156183.5|156093.5|156178.5|156088.5|21
1654006720000|2022-05-31 14:18:40|156179.5|156089.5|156167.1|156077.1|156180.1|156090.1|156163.3|156073.3|32
1654006730000|2022-05-31 14:18:50|156164.1|156074.1|156171.7|156081.7|156172.6|156082.6|156164.1|156074.1|23
1654006740000|2022-05-31 14:19:00|156172.3|156082.3|156172.3|156082.3|156175.6|156085.6|156170|156080|34
1654006750000|2022-05-31 14:19:10|156172.6|156082.6|156173.3|156083.3|156173.3|156083.3|156167.1|156077.1|25
1654006760000|2022-05-31 14:19:20|156173.5|156083.5|156176.2|156086.2|156177.1|156087.1|156171.9|156081.9|22
1654006770000|2022-05-31 14:19:30|156177.5|156087.5|156167.1|156077.1|156177.8|156087.8|156167.1|156077.1|24
1654006780000|2022-05-31 14:19:40|156166.9|156076.9|156162.2|156072.2|156166.9|156076.9|156160.6|156070.6|21
1654006790000|2022-05-31 14:19:50|156161.9|156071.9|156168.3|156078.3|156170.9|156080.9|156159.1|156069.1|27
1654006800000|2022-05-31 14:20:00|156166.3|156076.3|156094|156004|156172.3|156082.3|156093.2|156003.2|26
1654006810000|2022-05-31 14:20:10|156095.4|156005.4|156066.1|155976.1|156095.4|156005.4|156064.4|155974.4|33
1654006820000|2022-05-31 14:20:20|156068.8|155978.8|156074.6|155984.6|156074.6|155984.6|156053.1|155963.1|36
1654006830000|2022-05-31 14:20:30|156071.4|155981.4|156081.2|155991.2|156093.5|156003.5|156071.4|155981.4|33
1654006840000|2022-05-31 14:20:40|156081.6|155991.6|156081.8|155991.8|156087.6|155997.6|156080.1|155990.1|27
1654006850000|2022-05-31 14:20:50|156080.6|155990.6|156157.7|156067.7|156165|156075|156080.6|155990.6|36
1654006860000|2022-05-31 14:21:00|156157.8|156067.8|156139.1|156049.1|156163.5|156073.5|156129.6|156039.6|40
1654006870000|2022-05-31 14:21:10|156137.4|156047.4|156131.6|156041.6|156139.6|156049.6|156130.8|156040.8|36
1654006880000|2022-05-31 14:21:20|156138|156048|156121.5|156031.5|156139.3|156049.3|156121.5|156031.5|40
1654006890000|2022-05-31 14:21:30|156123.1|156033.1|156127.1|156037.1|156128|156038|156119.9|156029.9|37
1654006900000|2022-05-31 14:21:40|156126.9|156036.9|156133.4|156043.4|156135.2|156045.2|156126.9|156036.9|28
1654006910000|2022-05-31 14:21:50|156133.2|156043.2|156109.7|156019.7|156134.4|156044.4|156109.7|156019.7|24
1654006920000|2022-05-31 14:22:00|156107.6|156017.6|156102.1|156012.1|156107.6|156017.6|156101.9|156011.9|31
1654006930000|2022-05-31 14:22:10|156103|156013|156106.9|156016.9|156113.9|156023.9|156103|156013|33
1654006940000|2022-05-31 14:22:20|156107.8|156017.8|156110.3|156020.3|156115.4|156025.4|156107.4|156017.4|35
1654006950000|2022-05-31 14:22:30|156110.6|156020.6|156106.4|156016.4|156112.4|156022.4|156096|156006|29
1654006960000|2022-05-31 14:22:40|156104.8|156014.8|156076.1|155986.1|156105.4|156015.4|156075.6|155985.6|29
1654006970000|2022-05-31 14:22:50|156077.7|155987.7|156061.7|155971.7|156080.4|155990.4|156061.7|155971.7|38
1654006980000|2022-05-31 14:23:00|156060.8|155970.8|156081.2|155991.2|156083.1|155993.1|156060.8|155970.8|31
1654006990000|2022-05-31 14:23:10|156083.5|155993.5|156086.4|155996.4|156086.7|155996.7|156081.3|155991.3|27
1654007000000|2022-05-31 14:23:20|156086.3|155996.3|156077|155987|156087|155997|156066.1|155976.1|30
1654007010000|2022-05-31 14:23:30|156075|155985|156081.5|155991.5|156081.6|155991.6|156073.6|155983.6|33
1654007020000|2022-05-31 14:23:40|156081.3|155991.3|156077.8|155987.8|156093.9|156003.9|156074.6|155984.6|36
1654007030000|2022-05-31 14:23:50|156077.6|155987.6|156062.6|155972.6|156079.6|155989.6|156057.8|155967.8|37
1654007040000|2022-05-31 14:24:00|156066.2|155976.2|156063.4|155973.4|156071.4|155981.4|156059.2|155969.2|34
1654007050000|2022-05-31 14:24:10|156063.9|155973.9|156074.4|155984.4|156074.9|155984.9|156063.9|155973.9|35
1654007060000|2022-05-31 14:24:20|156072.4|155982.4|156072.1|155982.1|156074.8|155984.8|156069|155979|33
1654007070000|2022-05-31 14:24:30|156071.4|155981.4|156070.8|155980.8|156075.2|155985.2|156066.9|155976.9|36
1654007080000|2022-05-31 14:24:40|156071.3|155981.3|156070.4|155980.4|156076.8|155986.8|156068.3|155978.3|28
1654007090000|2022-05-31 14:24:50|156068.7|155978.7|156070.1|155980.1|156073|155983|156067.9|155977.9|28
1654007100000|2022-05-31 14:25:00|156069.5|155979.5|156065.1|155975.1|156072.2|155982.2|156065.1|155975.1|27
1654007110000|2022-05-31 14:25:10|156065.2|155975.2|156067.6|155977.6|156070.9|155980.9|156063.9|155973.9|25
1654007120000|2022-05-31 14:25:20|156067.4|155977.4|156079.7|155989.7|156081.1|155991.1|156067.4|155977.4|29
1654007130000|2022-05-31 14:25:30|156081.3|155991.3|156053.4|155963.4|156112.1|156022.1|156053.4|155963.4|39
1654007140000|2022-05-31 14:25:40|156056|155966|156066.7|155976.7|156073.9|155983.9|156056|155966|28
1654007150000|2022-05-31 14:25:50|156065.7|155975.7|156068.7|155978.7|156072.1|155982.1|156065.4|155975.4|37
1654007160000|2022-05-31 14:26:00|156072.2|155982.2|156063.5|155973.5|156072.6|155982.6|156059.6|155969.6|34
1654007170000|2022-05-31 14:26:10|156067.1|155977.1|156080.4|155990.4|156086.7|155996.7|156063.7|155973.7|38
1654007180000|2022-05-31 14:26:20|156080.5|155990.5|156080.1|155990.1|156085.5|155995.5|156074.8|155984.8|39
1654007190000|2022-05-31 14:26:30|156079.9|155989.9|156075.1|155985.1|156083.2|155993.2|156064.7|155974.7|36
1654007200000|2022-05-31 14:26:40|156074.2|155984.2|156087.8|155997.8|156087.8|155997.8|156066.7|155976.7|39
1654007210000|2022-05-31 14:26:50|156085.4|155995.4|156066.9|155976.9|156089|155999|156064.4|155974.4|39
1654007220000|2022-05-31 14:27:00|156066|155976|156055|155965|156066|155976|156053.1|155963.1|37
1654007230000|2022-05-31 14:27:10|156055.2|155965.2|156066.6|155976.6|156067.2|155977.2|156054.9|155964.9|32
1654007240000|2022-05-31 14:27:20|156067|155977|156031.2|155941.2|156067|155977|156030.2|155940.2|34
1654007250000|2022-05-31 14:27:30|156022.7|155932.7|156022.3|155932.3|156027.4|155937.4|156015.2|155925.2|36
1654007260000|2022-05-31 14:27:40|156022.4|155932.4|156013.7|155923.7|156025.8|155935.8|156012.4|155922.4|29
1654007270000|2022-05-31 14:27:50|155974.3|155884.3|155986.2|155896.2|155989|155899|155966.9|155876.9|37
1654007280000|2022-05-31 14:28:00|155986.6|155896.6|155988.2|155898.2|155989.8|155899.8|155985.5|155895.5|36
1654007290000|2022-05-31 14:28:10|155988.5|155898.5|155980.2|155890.2|155988.5|155898.5|155979.4|155889.4|31
1654007300000|2022-05-31 14:28:20|155980.1|155890.1|155988.7|155898.7|155988.7|155898.7|155974.5|155884.5|30
1654007310000|2022-05-31 14:28:30|155987.8|155897.8|156039|155949|156045|155955|155983.5|155893.5|32
1654007320000|2022-05-31 14:28:40|156042.2|155952.2|156041.5|155951.5|156046.2|155956.2|156041.5|155951.5|25
1654007330000|2022-05-31 14:28:50|156042.1|155952.1|156046.4|155956.4|156048.6|155958.6|156037.7|155947.7|26
1654007340000|2022-05-31 14:29:00|156033.5|155943.5|156031.4|155941.4|156033.5|155943.5|156020.8|155930.8|31
1654007350000|2022-05-31 14:29:10|156032.1|155942.1|156024.2|155934.2|156032.3|155942.3|156023.6|155933.6|27
1654007360000|2022-05-31 14:29:20|156023.6|155933.6|156029.8|155939.8|156029.8|155939.8|156022.9|155932.9|26
1654007370000|2022-05-31 14:29:30|156030.5|155940.5|155981.9|155891.9|156030.5|155940.5|155957|155867|28
1654007380000|2022-05-31 14:29:40|155981.7|155891.7|155979.6|155889.6|155986.4|155896.4|155971.7|155881.7|36
1654007390000|2022-05-31 14:29:50|155982.1|155892.1|155962.2|155872.2|155982.1|155892.1|155954|155864|37
1654007400000|2022-05-31 14:30:00|155963.1|155873.1|155967.6|155877.6|155974.9|155884.9|155963.1|155873.1|38
1654007410000|2022-05-31 14:30:10|155970.2|155880.2|155952.3|155862.3|155970.2|155880.2|155942.1|155852.1|32
1654007420000|2022-05-31 14:30:20|155952.7|155862.7|156005.2|155915.2|156011|155921|155952.5|155862.5|36
1654007430000|2022-05-31 14:30:30|155996.5|155906.5|156028.2|155938.2|156035.8|155945.8|155996.5|155906.5|37
1654007440000|2022-05-31 14:30:40|156027.9|155937.9|156030.8|155940.8|156033.2|155943.2|156020.8|155930.8|38
1654007450000|2022-05-31 14:30:50|156031.7|155941.7|156027.6|155937.6|156031.7|155941.7|156011.9|155921.9|38
1654007460000|2022-05-31 14:31:00|156027.9|155937.9|156026.1|155936.1|156032.8|155942.8|156024.5|155934.5|39
1654007470000|2022-05-31 14:31:10|156024.9|155934.9|155925.8|155835.8|156029.3|155939.3|155921.1|155831.1|40
1654007480000|2022-05-31 14:31:20|155917.2|155827.2|155957.1|155867.1|155957.1|155867.1|155891.5|155801.5|40
1654007490000|2022-05-31 14:31:30|155968.5|155878.5|155968.6|155878.6|155972.3|155882.3|155953.4|155863.4|39
1654007500000|2022-05-31 14:31:40|155969.5|155879.5|155962.2|155872.2|155969.5|155879.5|155955.8|155865.8|30
1654007510000|2022-05-31 14:31:50|155961.3|155871.3|155932.4|155842.4|155961.7|155871.7|155919.7|155829.7|33
1654007520000|2022-05-31 14:32:00|155933.7|155843.7|155904.1|155814.1|155933.7|155843.7|155901.3|155811.3|36
1654007530000|2022-05-31 14:32:10|155903.7|155813.7|155894.5|155804.5|155912.1|155822.1|155894.5|155804.5|35
1654007540000|2022-05-31 14:32:20|155892.5|155802.5|155895.6|155805.6|155896.8|155806.8|155881.8|155791.8|38
1654007550000|2022-05-31 14:32:30|155895.7|155805.7|155894.1|155804.1|155899.9|155809.9|155888.6|155798.6|35
1654007560000|2022-05-31 14:32:40|155894.8|155804.8|155903|155813|155912.1|155822.1|155891.5|155801.5|35
1654007570000|2022-05-31 14:32:50|155901.1|155811.1|155893.7|155803.7|155911|155821|155893.7|155803.7|34
1654007580000|2022-05-31 14:33:00|155889.2|155799.2|155891.5|155801.5|155894.5|155804.5|155885.9|155795.9|32
1654007590000|2022-05-31 14:33:10|155891.1|155801.1|155891.7|155801.7|155902|155812|155888.8|155798.8|33
1654007600000|2022-05-31 14:33:20|155891.8|155801.8|155892.1|155802.1|155893.9|155803.9|155881.6|155791.6|35
1654007610000|2022-05-31 14:33:30|155892.2|155802.2|155936.3|155846.3|155970.8|155880.8|155892.2|155802.2|35
1654007620000|2022-05-31 14:33:40|155937.2|155847.2|155940.9|155850.9|155948.4|155858.4|155936.7|155846.7|37
1654007630000|2022-05-31 14:33:50|155941|155851|155949.8|155859.8|155953.4|155863.4|155940.6|155850.6|38
1654007640000|2022-05-31 14:34:00|155951.9|155861.9|156001.2|155911.2|156008.3|155918.3|155951.4|155861.4|38
1654007650000|2022-05-31 14:34:10|155996.9|155906.9|156005.5|155915.5|156005.5|155915.5|155984|155894|36
1654007660000|2022-05-31 14:34:20|156005.8|155915.8|156010.6|155920.6|156033.2|155943.2|155996.9|155906.9|33
1654007670000|2022-05-31 14:34:30|156010|155920|155997.6|155907.6|156010|155920|155989.2|155899.2|37
1654007680000|2022-05-31 14:34:40|155998.6|155908.6|155980.4|155890.4|156002.3|155912.3|155980.4|155890.4|34
1654007690000|2022-05-31 14:34:50|155980|155890|155989.3|155899.3|155990.5|155900.5|155965.2|155875.2|37
1654007700000|2022-05-31 14:35:00|155995.4|155905.4|156026.3|155936.3|156031.7|155941.7|155995.4|155905.4|37
1654007710000|2022-05-31 14:35:10|156026.4|155936.4|156020.4|155930.4|156033.4|155943.4|156015.3|155925.3|37
1654007720000|2022-05-31 14:35:20|156020.6|155930.6|156017.4|155927.4|156034.8|155944.8|156006.8|155916.8|34
1654007730000|2022-05-31 14:35:30|156018.7|155928.7|156003.1|155913.1|156019.4|155929.4|155998.4|155908.4|34
1654007740000|2022-05-31 14:35:40|156007.8|155917.8|156017.3|155927.3|156017.3|155927.3|156003.6|155913.6|38
1654007750000|2022-05-31 14:35:50|156016.6|155926.6|156033.3|155943.3|156042.7|155952.7|156013.7|155923.7|36
1654007760000|2022-05-31 14:36:00|156037|155947|155987.6|155897.6|156037|155947|155983.2|155893.2|40
1654007770000|2022-05-31 14:36:10|155988.1|155898.1|155992.6|155902.6|156000.1|155910.1|155982.6|155892.6|34
1654007780000|2022-05-31 14:36:20|155994.6|155904.6|156009.2|155919.2|156011.5|155921.5|155993.4|155903.4|35
1654007790000|2022-05-31 14:36:30|156009|155919|156017.3|155927.3|156020.9|155930.9|155996.6|155906.6|33
1654007800000|2022-05-31 14:36:40|156017.1|155927.1|156008.2|155918.2|156018.6|155928.6|156000.9|155910.9|36
1654007810000|2022-05-31 14:36:50|156007.4|155917.4|155977.3|155887.3|156008.9|155918.9|155968.4|155878.4|36
1654007820000|2022-05-31 14:37:00|155977.7|155887.7|155990.1|155900.1|155992.1|155902.1|155972.7|155882.7|33
1654007830000|2022-05-31 14:37:10|155990.4|155900.4|156015.8|155925.8|156025.9|155935.9|155990.4|155900.4|37
1654007840000|2022-05-31 14:37:20|156014.5|155924.5|156011.7|155921.7|156019.7|155929.7|156002.8|155912.8|37
1654007850000|2022-05-31 14:37:30|156012.5|155922.5|156013.7|155923.7|156020.6|155930.6|156009.7|155919.7|38
1654007860000|2022-05-31 14:37:40|156012.6|155922.6|156018.3|155928.3|156031.5|155941.5|156009.9|155919.9|40
1654007870000|2022-05-31 14:37:50|156018.1|155928.1|156021.8|155931.8|156022.8|155932.8|156013.8|155923.8|38
1654007880000|2022-05-31 14:38:00|156008.4|155918.4|156004|155914|156017.2|155927.2|156000.7|155910.7|34
1654007890000|2022-05-31 14:38:10|156006.6|155916.6|156000.9|155910.9|156033.8|155943.8|155999.3|155909.3|37
1654007900000|2022-05-31 14:38:20|156004|155914|156008.6|155918.6|156017.3|155927.3|156001.4|155911.4|34
1654007910000|2022-05-31 14:38:30|156011.9|155921.9|155999.8|155909.8|156011.9|155921.9|155998.1|155908.1|37
1654007920000|2022-05-31 14:38:40|155999|155909|155997.9|155907.9|155999.9|155909.9|155993.9|155903.9|39
1654007930000|2022-05-31 14:38:50|155999|155909|156001.9|155911.9|156010.8|155920.8|155996.5|155906.5|28
1654007940000|2022-05-31 14:39:00|156005.3|155915.3|155997.8|155907.8|156006|155916|155997.8|155907.8|34
1654007950000|2022-05-31 14:39:10|155999.5|155909.5|155996.1|155906.1|156001.2|155911.2|155995.7|155905.7|34
1654007960000|2022-05-31 14:39:20|155998.1|155908.1|155937.6|155847.6|156001|155911|155933.1|155843.1|35
1654007970000|2022-05-31 14:39:30|155937.8|155847.8|155933.7|155843.7|155940.8|155850.8|155921.5|155831.5|33
1654007980000|2022-05-31 14:39:40|155931.7|155841.7|155935.7|155845.7|155937.9|155847.9|155921.4|155831.4|37
1654007990000|2022-05-31 14:39:50|155936.5|155846.5|155911|155821|155936.5|155846.5|155911|155821|38
1654008000000|2022-05-31 14:40:00|155889.2|155799.2|155883.6|155793.6|155894|155804|155883.6|155793.6|37
1654008010000|2022-05-31 14:40:10|155883|155793|155885.4|155795.4|155896.1|155806.1|155882.3|155792.3|35
1654008020000|2022-05-31 14:40:20|155885.7|155795.7|155880.7|155790.7|155887.5|155797.5|155879.6|155789.6|36
1654008030000|2022-05-31 14:40:30|155877.9|155787.9|155890.4|155800.4|155892.6|155802.6|155830.8|155740.8|30
1654008040000|2022-05-31 14:40:40|155890.1|155800.1|155887.2|155797.2|155898|155808|155886.2|155796.2|37
1654008050000|2022-05-31 14:40:50|155887.7|155797.7|155875.5|155785.5|155888.1|155798.1|155874.6|155784.6|33
1654008060000|2022-05-31 14:41:00|155876.3|155786.3|155889.7|155799.7|155898.3|155808.3|155871.9|155781.9|39
1654008070000|2022-05-31 14:41:10|155889.2|155799.2|155911.7|155821.7|155911.7|155821.7|155886.4|155796.4|37
1654008080000|2022-05-31 14:41:20|155912.3|155822.3|155940.6|155850.6|155946.6|155856.6|155911.2|155821.2|35
1654008090000|2022-05-31 14:41:30|155940.5|155850.5|155968.9|155878.9|155968.9|155878.9|155936.6|155846.6|35
1654008100000|2022-05-31 14:41:40|155965.4|155875.4|155969|155879|155972|155882|155965.4|155875.4|33
1654008110000|2022-05-31 14:41:50|155969.2|155879.2|155927.7|155837.7|155977.6|155887.6|155926.9|155836.9|35
1654008120000|2022-05-31 14:42:00|155928.2|155838.2|155926.1|155836.1|155929|155839|155919.2|155829.2|35
1654008130000|2022-05-31 14:42:10|155923.2|155833.2|155883.9|155793.9|155924.8|155834.8|155880.8|155790.8|34
1654008140000|2022-05-31 14:42:20|155888|155798|155882.4|155792.4|155893.5|155803.5|155882.3|155792.3|35
1654008150000|2022-05-31 14:42:30|155883.9|155793.9|155889.7|155799.7|155899.6|155804.2|155874.6|155764.1|34
1654008160000|2022-05-31 14:42:40|155889.1|155799.1|155878.2|155788.2|155891.2|155801.2|155860.3|155770.3|36
1654008170000|2022-05-31 14:42:50|155875.4|155785.4|155866.5|155776.5|155875.4|155785.4|155865|155775|31
1654008180000|2022-05-31 14:43:00|155866.3|155776.3|155869.1|155779.1|155878.3|155788.3|155866.1|155776.1|28
1654008190000|2022-05-31 14:43:10|155869.5|155779.5|155890|155800|155895.3|155805.3|155868.5|155778.5|33
1654008200000|2022-05-31 14:43:20|155886.1|155796.1|155880.1|155790.1|155895.3|155805.3|155868.2|155778.2|38
1654008210000|2022-05-31 14:43:30|155879.1|155789.1|155863.4|155773.4|155879.1|155789.1|155862.1|155772.1|40
1654008220000|2022-05-31 14:43:40|155862.4|155772.4|155885.8|155795.8|155886.2|155796.2|155845.6|155755.6|38
1654008230000|2022-05-31 14:43:50|155885.3|155795.3|155887.8|155797.8|155902.6|155812.6|155868|155778|38
1654008240000|2022-05-31 14:44:00|155889|155799|155899.2|155809.2|155913|155823|155877.9|155787.9|40
1654008250000|2022-05-31 14:44:10|155898.5|155808.5|155914|155824|155927.3|155837.3|155898.3|155808.3|36
1654008260000|2022-05-31 14:44:20|155914.6|155824.6|155922.8|155832.8|155923|155833|155900.5|155810.5|34
1654008270000|2022-05-31 14:44:30|155921.6|155831.6|155933.3|155843.3|155938.2|155848.2|155918.7|155828.7|35
1654008280000|2022-05-31 14:44:40|155931.6|155841.6|155907.4|155817.4|155932.9|155842.9|155905.9|155815.9|37
1654008290000|2022-05-31 14:44:50|155906.5|155816.5|155909.1|155819.1|155913.1|155823.1|155898|155808|33
1654008300000|2022-05-31 14:45:00|155909.3|155819.3|155908.5|155818.5|155924.1|155834.1|155905.3|155815.3|33
1654008310000|2022-05-31 14:45:10|155908.9|155818.9|155915.3|155825.3|155916.7|155826.7|155901.4|155811.4|34
1654008320000|2022-05-31 14:45:20|155916.6|155826.6|155913.1|155823.1|155918.2|155828.2|155907.2|155817.2|34
1654008330000|2022-05-31 14:45:30|155912.3|155822.3|155927.3|155837.3|155938.4|155848.4|155912|155822|28
1654008340000|2022-05-31 14:45:40|155926.5|155836.5|155869.1|155779.1|155927|155837|155866.5|155776.5|32
1654008350000|2022-05-31 14:45:50|155872.5|155782.5|155874.8|155784.8|155878.1|155788.1|155871.3|155781.3|25
1654008360000|2022-05-31 14:46:00|155875|155785|155887.8|155797.8|155891.6|155801.6|155873.7|155783.7|38
1654008370000|2022-05-31 14:46:10|155887.5|155797.5|155893.3|155803.3|155897.5|155807.5|155873.9|155783.9|34
1654008380000|2022-05-31 14:46:20|155891.5|155801.5|155873.8|155783.8|155893.9|155803.9|155873.8|155783.8|40
1654008390000|2022-05-31 14:46:30|155873.3|155783.3|155829.1|155739.1|155878.2|155788.2|155824.2|155734.2|35
1654008400000|2022-05-31 14:46:40|155829.2|155739.2|155836.1|155746.1|155837.7|155747.7|155825.7|155735.7|31
1654008410000|2022-05-31 14:46:50|155835.5|155745.5|155825.3|155735.3|155835.5|155745.5|155823.1|155733.1|32
1654008420000|2022-05-31 14:47:00|155825.4|155735.4|155825.2|155735.2|155839.5|155749.5|155819.8|155729.8|37
1654008430000|2022-05-31 14:47:10|155824.9|155734.9|155830.8|155740.8|155840.1|155750.1|155824.9|155734.9|29
1654008440000|2022-05-31 14:47:20|155829.2|155739.2|155890.1|155800.1|155890.1|155800.1|155829.2|155739.2|39
1654008450000|2022-05-31 14:47:30|155890.8|155800.8|155869.7|155779.7|155891.5|155801.5|155866.2|155776.2|38
1654008460000|2022-05-31 14:47:40|155869|155779|155854.4|155764.4|155870.3|155780.3|155848.6|155758.6|36
1654008470000|2022-05-31 14:47:50|155853.5|155763.5|155856.7|155766.7|155856.7|155766.7|155850|155760|27
1654008480000|2022-05-31 14:48:00|155854.2|155764.2|155852.9|155762.9|155856.7|155766.7|155848|155758|30
1654008490000|2022-05-31 14:48:10|155852.2|155762.2|155871.3|155781.3|155878.7|155788.7|155851.1|155761.1|37
1654008500000|2022-05-31 14:48:20|155868.2|155778.2|155876.2|155786.2|155876.7|155786.7|155862.1|155772.1|36
1654008510000|2022-05-31 14:48:30|155870.3|155780.3|155861.1|155771.1|155871.6|155781.6|155860.6|155770.6|38
1654008520000|2022-05-31 14:48:40|155858.7|155768.7|155840.9|155750.9|155864.5|155774.5|155823.6|155733.6|39
1654008530000|2022-05-31 14:48:50|155839.7|155749.7|155826.8|155736.8|155843.7|155753.7|155826.8|155736.8|37
1654008540000|2022-05-31 14:49:00|155826.9|155736.9|155820.9|155730.9|155830.4|155740.4|155819.4|155729.4|37
1654008550000|2022-05-31 14:49:10|155822.4|155732.4|155823.4|155733.4|155824.3|155734.3|155821.3|155731.3|30
1654008560000|2022-05-31 14:49:20|155821.9|155731.9|155836.8|155746.8|155841.5|155751.5|155821.9|155731.9|39
1654008570000|2022-05-31 14:49:30|155839.1|155749.1|155902.5|155812.5|155907.5|155817.5|155834.8|155744.8|39
1654008580000|2022-05-31 14:49:40|155901.2|155811.2|155929.1|155839.1|155929.1|155839.1|155901.2|155811.2|38
1654008590000|2022-05-31 14:49:50|155928.7|155838.7|155920.5|155830.5|155928.7|155838.7|155914.4|155824.4|36
1654008600000|2022-05-31 14:50:00|155920.9|155830.9|155940.7|155850.7|155940.7|155850.7|155909.1|155819.1|30
1654008610000|2022-05-31 14:50:10|155946.7|155856.7|155948.1|155858.1|155952|155862|155942.4|155852.4|36
1654008620000|2022-05-31 14:50:20|155949|155859|155958|155868|155961.6|155871.6|155948.8|155858.8|37
1654008630000|2022-05-31 14:50:30|155957.4|155867.4|155948.1|155858.1|155957.4|155867.4|155935.7|155845.7|35
1654008640000|2022-05-31 14:50:40|155948.3|155858.3|155952.9|155862.9|155954.7|155864.7|155947.9|155857.9|32
1654008650000|2022-05-31 14:50:50|155952.6|155862.6|155957.4|155867.4|155958.6|155868.6|155946.5|155856.5|34
1654008660000|2022-05-31 14:51:00|155949.9|155859.9|155936.1|155846.1|155955.7|155865.7|155936.1|155846.1|27
1654008670000|2022-05-31 14:51:10|155936.4|155846.4|155936.6|155846.6|155939.1|155849.1|155930.3|155840.3|38
1654008680000|2022-05-31 14:51:20|155935.6|155845.6|155926|155836|155940.6|155850.6|155921.8|155831.8|38
1654008690000|2022-05-31 14:51:30|155929.6|155839.6|155889.6|155799.6|155939.2|155849.2|155882.8|155792.8|38
1654008700000|2022-05-31 14:51:40|155889|155799|155886.1|155796.1|155890.2|155800.2|155876.1|155786.1|32
1654008710000|2022-05-31 14:51:50|155886|155796|155900.5|155810.5|155900.7|155810.7|155882.7|155792.7|35
1654008720000|2022-05-31 14:52:00|155899.9|155809.9|155949.7|155859.7|155949.7|155859.7|155899.7|155809.7|32
1654008730000|2022-05-31 14:52:10|155949.8|155859.8|155992|155902|155992.1|155902.1|155949.8|155859.8|39
1654008740000|2022-05-31 14:52:20|155990.5|155900.5|156003.8|155913.8|156016.3|155926.3|155982.3|155892.3|36
1654008750000|2022-05-31 14:52:30|156005.4|155915.4|156010.9|155920.9|156011|155921|155999.1|155909.1|33
1654008760000|2022-05-31 14:52:40|156009.9|155919.9|156016.8|155926.8|156023.9|155933.9|156008|155918|32
1654008770000|2022-05-31 14:52:50|156017.9|155927.9|156016.3|155926.3|156021.7|155931.7|156009.9|155919.9|29
1654008780000|2022-05-31 14:53:00|156008.9|155918.9|155998.6|155908.6|156011.9|155921.9|155996.1|155906.1|33
1654008790000|2022-05-31 14:53:10|155999.7|155909.7|156003.1|155913.1|156009.9|155919.9|155999.7|155909.7|29
1654008800000|2022-05-31 14:53:20|156002.8|155912.8|155991.2|155901.2|156006|155916|155990.4|155900.4|30
1654008810000|2022-05-31 14:53:30|155993.1|155903.1|155994.4|155904.4|155994.4|155904.4|155990.4|155900.4|24
1654008820000|2022-05-31 14:53:40|155992.7|155902.7|156005.9|155915.9|156005.9|155915.9|155987.9|155897.9|32
1654008830000|2022-05-31 14:53:50|156005.4|155915.4|156003.5|155913.5|156010.3|155920.3|156001.1|155911.1|28
1654008840000|2022-05-31 14:54:00|156002.6|155912.6|155975.1|155885.1|156002.6|155912.6|155975.1|155885.1|37
1654008850000|2022-05-31 14:54:10|155978.5|155888.5|155953.4|155863.4|155980.5|155890.5|155947.7|155857.7|36
1654008860000|2022-05-31 14:54:20|155952.7|155862.7|155932|155842|155952.7|155862.7|155931.4|155841.4|39
1654008870000|2022-05-31 14:54:30|155939.8|155849.8|155954.8|155864.8|155957.4|155867.4|155939.4|155849.4|38
1654008880000|2022-05-31 14:54:40|155955|155865|155972.9|155882.9|155981.6|155891.6|155936.2|155846.2|38
1654008890000|2022-05-31 14:54:50|155974.9|155884.9|155963.5|155873.5|155977.1|155887.1|155952|155862|37
1654008900000|2022-05-31 14:55:00|155963.9|155873.9|155951.1|155861.1|155963.9|155873.9|155947.6|155857.6|36
1654008910000|2022-05-31 14:55:10|155951.8|155861.8|155964.1|155874.1|155965.6|155875.6|155949.2|155859.2|36
1654008920000|2022-05-31 14:55:20|155960.7|155870.7|155957.8|155867.8|155971.2|155881.2|155922.5|155832.5|40
1654008930000|2022-05-31 14:55:30|155959.8|155869.8|155954.4|155864.4|155962.5|155872.5|155946.3|155856.3|40
1654008940000|2022-05-31 14:55:40|155953.9|155863.9|155943.7|155853.7|155957|155867|155935.4|155845.4|39
1654008950000|2022-05-31 14:55:50|155943.3|155853.3|155940.5|155850.5|155950.2|155860.2|155927.5|155837.5|40
1654008960000|2022-05-31 14:56:00|155938.2|155848.2|155864.8|155774.8|155942.2|155852.2|155864.8|155774.8|40
1654008970000|2022-05-31 14:56:10|155874.4|155784.4|155854.7|155764.7|155876.4|155786.4|155841.4|155751.4|40
1654008980000|2022-05-31 14:56:20|155851.4|155761.4|155886.3|155796.3|155886.3|155796.3|155851.3|155761.3|40
1654008990000|2022-05-31 14:56:30|155882|155792|155934.1|155844.1|155949.4|155859.4|155879.9|155789.9|39
1654009000000|2022-05-31 14:56:40|155927.1|155837.1|155941.2|155851.2|155944.5|155854.5|155927.1|155837.1|35
1654009010000|2022-05-31 14:56:50|155943.9|155853.9|155948.7|155858.7|155968.1|155878.1|155934.4|155844.4|39
1654009020000|2022-05-31 14:57:00|155950.9|155860.9|155958.7|155868.7|155968.5|155878.5|155947.5|155857.5|37
1654009030000|2022-05-31 14:57:10|155966.9|155876.9|155918.4|155828.4|155966.9|155876.9|155895.9|155805.9|37
1654009040000|2022-05-31 14:57:20|155917.3|155827.3|155916.8|155826.8|155932.8|155842.8|155908.3|155818.3|39
1654009050000|2022-05-31 14:57:30|155915.5|155825.5|155909.2|155819.2|155919.1|155829.1|155905.5|155815.5|37
1654009060000|2022-05-31 14:57:40|155911.7|155821.7|155908.6|155818.6|155922.9|155832.9|155885.7|155795.7|37
1654009070000|2022-05-31 14:57:50|155911.5|155821.5|155896.1|155806.1|155918.9|155828.9|155881.4|155791.4|37
1654009080000|2022-05-31 14:58:00|155895.7|155805.7|155893|155803|155897.4|155807.4|155870.7|155780.7|39
1654009090000|2022-05-31 14:58:10|155891.5|155801.5|155868.2|155778.2|155891.9|155801.9|155863.9|155773.9|39
1654009100000|2022-05-31 14:58:20|155865.8|155775.8|155837.4|155747.4|155866.8|155776.8|155837.4|155747.4|38
1654009110000|2022-05-31 14:58:30|155842.5|155752.5|155855.2|155765.2|155861.6|155771.6|155839.4|155749.4|39
1654009120000|2022-05-31 14:58:40|155855.6|155765.6|155864|155774|155870.4|155780.4|155851.8|155761.8|37
1654009130000|2022-05-31 14:58:50|155860.7|155770.7|155846.2|155756.2|155864.8|155774.8|155845.6|155755.6|37
1654009140000|2022-05-31 14:59:00|155847.9|155757.9|155852|155762|155860.4|155770.4|155845.3|155755.3|38
1654009150000|2022-05-31 14:59:10|155844.9|155754.9|155846.9|155756.9|155848.3|155758.3|155841.8|155751.8|38
1654009160000|2022-05-31 14:59:20|155848.5|155758.5|155842.2|155752.2|155848.5|155758.5|155839.4|155749.4|35
1654009170000|2022-05-31 14:59:30|155842.4|155752.4|155860.9|155770.9|155862.3|155772.3|155842.4|155752.4|36
1654009180000|2022-05-31 14:59:40|155860.5|155770.5|155860.2|155770.2|155870.8|155780.8|155851.9|155761.9|33
1654009190000|2022-05-31 14:59:50|155866|155776|155916.8|155826.8|155917.4|155827.4|155863.5|155773.5|38
1654009200000|2022-05-31 15:00:00|155915.6|155825.6|155905.8|155815.8|155916.3|155826.3|155899.3|155809.3|38
1654009210000|2022-05-31 15:00:10|155903|155813|155890.8|155800.8|155910|155820|155886.2|155796.2|37
1654009220000|2022-05-31 15:00:20|155896.3|155806.3|155883.3|155793.3|155898.3|155808.3|155876.4|155786.4|38
1654009230000|2022-05-31 15:00:30|155882.5|155792.5|155870.6|155780.6|155885.3|155795.3|155863.6|155773.6|39
1654009240000|2022-05-31 15:00:40|155872.1|155782.1|155879.6|155789.6|155900.6|155810.6|155869.4|155779.4|39
1654009250000|2022-05-31 15:00:50|155878.7|155788.7|155879.9|155789.9|155882.1|155792.1|155868.3|155778.3|38
1654009260000|2022-05-31 15:01:00|155880.6|155790.6|155882.5|155792.5|155887.9|155797.9|155878.1|155788.1|37
1654009270000|2022-05-31 15:01:10|155882|155792|155879.2|155789.2|155883.9|155793.9|155873.9|155783.9|39
1654009280000|2022-05-31 15:01:20|155878|155788|155884.2|155794.2|155896.7|155806.7|155877.8|155787.8|39
1654009290000|2022-05-31 15:01:30|155882.2|155792.2|155876.3|155786.3|155887.1|155797.1|155872.8|155782.8|37
1654009300000|2022-05-31 15:01:40|155879.2|155789.2|155886.6|155796.6|155891.6|155801.6|155873|155783|39
1654009310000|2022-05-31 15:01:50|155889.2|155799.2|155871.4|155781.4|155889.2|155799.2|155854.7|155764.7|36
1654009320000|2022-05-31 15:02:00|155873.2|155783.2|155876.4|155786.4|155888.1|155798.1|155859.9|155769.9|39
1654009330000|2022-05-31 15:02:10|155873.6|155783.6|155891.6|155801.6|155894.7|155804.7|155871|155781|37
1654009340000|2022-05-31 15:02:20|155890.7|155800.7|155881.5|155791.5|155890.7|155800.7|155875.7|155785.7|40
1654009350000|2022-05-31 15:02:30|155879.5|155789.5|155872.7|155782.7|155879.5|155789.5|155866.6|155776.6|37
1654009360000|2022-05-31 15:02:40|155872.9|155782.9|155867.2|155777.2|155873|155783|155864.8|155774.8|36
1654009370000|2022-05-31 15:02:50|155868|155778|155867.7|155777.7|155874.6|155784.6|155867.2|155777.2|36
1654009380000|2022-05-31 15:03:00|155869.5|155779.5|155874.3|155784.3|155878|155788|155869.2|155779.2|39
1654009390000|2022-05-31 15:03:10|155873.8|155783.8|155871.2|155781.2|155873.8|155783.8|155865.1|155775.1|38
1654009400000|2022-05-31 15:03:20|155872|155782|155878.5|155788.5|155879.1|155789.1|155872|155782|37
1654009410000|2022-05-31 15:03:30|155878.2|155788.2|155881.8|155791.8|155882.4|155792.4|155877.8|155787.8|26
1654009420000|2022-05-31 15:03:40|155882.1|155792.1|155890.6|155800.6|155892.8|155802.8|155880.1|155790.1|32
1654009430000|2022-05-31 15:03:50|155891|155801|155888.8|155798.8|155892.2|155802.2|155888.8|155798.8|29
1654009440000|2022-05-31 15:04:00|155889|155799|155886.3|155796.3|155889.3|155799.3|155885.2|155795.2|31
1654009450000|2022-05-31 15:04:10|155887.1|155797.1|155863.3|155773.3|155889.2|155799.2|155863.2|155773.2|36
1654009460000|2022-05-31 15:04:20|155863.5|155773.5|155865.3|155775.3|155867.7|155777.7|155862.8|155772.8|32
1654009470000|2022-05-31 15:04:30|155866.4|155776.4|155849.3|155759.3|155869|155779|155845.6|155755.6|32
1654009480000|2022-05-31 15:04:40|155850.5|155760.5|155823.7|155733.7|155855.5|155765.5|155821.6|155731.6|31
1654009490000|2022-05-31 15:04:50|155824.2|155734.2|155826|155736|155826.6|155736.6|155823.6|155733.6|32
1654009500000|2022-05-31 15:05:00|155825.7|155735.7|155834.5|155744.5|155834.5|155744.5|155823.2|155733.2|24
1654009510000|2022-05-31 15:05:10|155838.3|155748.3|155831.8|155741.8|155838.3|155748.3|155826.7|155736.7|28
1654009520000|2022-05-31 15:05:20|155832.2|155742.2|155827.8|155737.8|155846.4|155756.4|155826.1|155736.1|30
1654009530000|2022-05-31 15:05:30|155827|155737|155847.1|155757.1|155847.1|155757.1|155817.9|155727.9|40
1654009540000|2022-05-31 15:05:40|155847.4|155757.4|155846.4|155756.4|155849|155759|155843.1|155753.1|34
1654009550000|2022-05-31 15:05:50|155846.6|155756.6|155845.2|155755.2|155846.9|155756.9|155844.9|155754.9|22
1654009560000|2022-05-31 15:06:00|155845.5|155755.5|155843.9|155753.9|155845.6|155755.6|155843.4|155753.4|26
1654009570000|2022-05-31 15:06:10|155843.4|155753.4|155845.1|155755.1|155846.9|155756.9|155842|155752|29
1654009580000|2022-05-31 15:06:20|155844.7|155754.7|155836.3|155746.3|155854.9|155764.9|155834.5|155744.5|28
1654009590000|2022-05-31 15:06:30|155837|155747|155805.6|155715.6|155844.5|155754.5|155804|155714|36
1654009600000|2022-05-31 15:06:40|155801.8|155711.8|155794.2|155704.2|155810.4|155720.4|155787.1|155697.1|39
1654009610000|2022-05-31 15:06:50|155795.2|155705.2|155798.1|155708.1|155806|155716|155791.2|155701.2|37
1654009620000|2022-05-31 15:07:00|155793.8|155703.8|155796.1|155706.1|155801.4|155711.4|155791.5|155701.5|38
1654009630000|2022-05-31 15:07:10|155795.9|155705.9|155802.1|155712.1|155803|155713|155782.3|155692.3|36
1654009640000|2022-05-31 15:07:20|155802.3|155712.3|155795.2|155705.2|155810.2|155720.2|155785.4|155695.4|40
1654009650000|2022-05-31 15:07:30|155801.5|155711.5|155787.4|155697.4|155805.6|155715.6|155784.5|155694.5|39
1654009660000|2022-05-31 15:07:40|155788.2|155698.2|155765.6|155675.6|155799.8|155709.8|155765.6|155675.6|32
1654009670000|2022-05-31 15:07:50|155765.3|155675.3|155815.8|155725.8|155826|155736|155765.3|155675.3|32
1654009680000|2022-05-31 15:08:00|155814.5|155724.5|155802.3|155712.3|155818.1|155728.1|155801.7|155711.7|34
1654009690000|2022-05-31 15:08:10|155803.6|155713.6|155834.2|155744.2|155836.5|155746.5|155803.6|155713.6|39
1654009700000|2022-05-31 15:08:20|155831.5|155741.5|155842.4|155752.4|155849.8|155759.8|155828.6|155738.6|33
1654009710000|2022-05-31 15:08:30|155863.8|155773.8|155884.2|155794.2|155888.9|155798.9|155848.8|155758.8|39
1654009720000|2022-05-31 15:08:40|155882.1|155792.1|155882.5|155792.5|155897.8|155807.8|155878|155788|38
1654009730000|2022-05-31 15:08:50|155882.4|155792.4|155888.5|155798.5|155896.4|155806.4|155878.3|155788.3|40
1654009740000|2022-05-31 15:09:00|155886.8|155796.8|155875|155785|155896|155806|155870|155780|39
1654009750000|2022-05-31 15:09:10|155876.1|155786.1|155869.4|155779.4|155876.1|155786.1|155865.7|155775.7|32
1654009760000|2022-05-31 15:09:20|155867.2|155777.2|155863.8|155773.8|155872.1|155782.1|155851.5|155761.5|37
1654009770000|2022-05-31 15:09:30|155864.3|155774.3|155862.8|155772.8|155867.1|155777.1|155858.9|155768.9|34
1654009780000|2022-05-31 15:09:40|155861|155771|155862.4|155772.4|155866.6|155776.6|155860.5|155770.5|35
1654009790000|2022-05-31 15:09:50|155860.5|155770.5|155860.9|155770.9|155862.2|155772.2|155853.4|155763.4|32
1654009800000|2022-05-31 15:10:00|155859.5|155769.5|155867.6|155777.6|155874.1|155784.1|155859.5|155769.5|37
1654009810000|2022-05-31 15:10:10|155868|155778|155859.6|155769.6|155870.8|155780.8|155859.6|155769.6|37
1654009820000|2022-05-31 15:10:20|155859.9|155769.9|155864.5|155774.5|155864.5|155774.5|155852.6|155762.6|35
1654009830000|2022-05-31 15:10:30|155864.3|155774.3|155852.8|155762.8|155865.6|155775.6|155845.5|155755.5|35
1654009840000|2022-05-31 15:10:40|155843.8|155753.8|155830.8|155740.8|155845.2|155755.2|155830.6|155740.6|32
1654009850000|2022-05-31 15:10:50|155832.8|155742.8|155830.1|155740.1|155832.8|155742.8|155830.1|155740.1|9
1654009860000|2022-05-31 15:11:00|155829.9|155739.9|155843.8|155753.8|155843.8|155753.8|155825.9|155735.9|22
1654009870000|2022-05-31 15:11:10|155840.9|155750.9|155845.4|155755.4|155854.9|155764.9|155836.8|155746.8|30
1654009880000|2022-05-31 15:11:20|155848.2|155758.2|155831.7|155741.7|155848.2|155758.2|155831.7|155741.7|31
1654009890000|2022-05-31 15:11:30|155832.4|155742.4|155832.4|155742.4|155833.6|155743.6|155829.6|155739.6|26
1654009900000|2022-05-31 15:11:40|155832.2|155742.2|155830.9|155740.9|155839.5|155749.5|155828.8|155738.8|22
1654009910000|2022-05-31 15:11:50|155831.1|155741.1|155838.4|155748.4|155838.4|155748.4|155831.1|155741.1|26
1654009920000|2022-05-31 15:12:00|155835.5|155745.5|155833.8|155743.8|155838.8|155748.8|155831.4|155741.4|19
1654009930000|2022-05-31 15:12:10|155834.1|155744.1|155835.5|155745.5|155835.5|155745.5|155831|155741|24
1654009940000|2022-05-31 15:12:20|155835.2|155745.2|155854.8|155764.8|155854.8|155764.8|155834.1|155744.1|26
1654009950000|2022-05-31 15:12:30|155854.5|155764.5|155845.8|155755.8|155855.7|155765.7|155845.7|155755.7|26
1654009960000|2022-05-31 15:12:40|155845.9|155755.9|155831.9|155741.9|155850.5|155760.5|155830.9|155740.9|29
1654009970000|2022-05-31 15:12:50|155830.9|155740.9|155833.8|155743.8|155836|155746|155830.9|155740.9|16
1654009980000|2022-05-31 15:13:00|155834|155744|155831|155741|155841.6|155751.6|155831|155741|26
1654009990000|2022-05-31 15:13:10|155829.9|155739.9|155834.2|155744.2|155836.8|155746.8|155829.6|155739.6|20
1654010000000|2022-05-31 15:13:20|155834|155744|155836.3|155746.3|155836.6|155746.6|155833.8|155743.8|14
1654010010000|2022-05-31 15:13:30|155844.3|155754.3|155837.7|155747.7|155855|155765|155837|155747|27
1654010020000|2022-05-31 15:13:40|155838.4|155748.4|155838.4|155748.4|155838.4|155748.4|155832.4|155742.4|17
1654010030000|2022-05-31 15:13:50|155837.4|155747.4|155835|155745|155837.4|155747.4|155829.7|155739.7|22
1654010040000|2022-05-31 15:14:00|155836.6|155746.6|155837.8|155747.8|155842.2|155752.2|155834.8|155744.8|26
1654010050000|2022-05-31 15:14:10|155835.9|155745.9|155850.3|155760.3|155850.4|155760.4|155835.9|155745.9|33
1654010060000|2022-05-31 15:14:20|155850.2|155760.2|155898.4|155808.4|155898.4|155808.4|155845.8|155755.8|33
1654010070000|2022-05-31 15:14:30|155895.3|155805.3|155876.8|155786.8|155895.3|155805.3|155869.7|155779.7|33
1654010080000|2022-05-31 15:14:40|155875.8|155785.8|155885.4|155795.4|155890.5|155800.5|155871.6|155781.6|28
1654010090000|2022-05-31 15:14:50|155887.4|155797.4|155890.5|155800.5|155890.5|155800.5|155881.1|155791.1|14
1654010100000|2022-05-31 15:15:00|155904.4|155814.4|155942.8|155852.8|155964.4|155874.4|155904.4|155814.4|31
1654010110000|2022-05-31 15:15:10|155941.8|155851.8|155962|155872|155966.9|155876.9|155941.8|155851.8|31
1654010120000|2022-05-31 15:15:20|155963.2|155873.2|155955.6|155865.6|155963.2|155873.2|155952.1|155862.1|29
1654010130000|2022-05-31 15:15:30|155955.5|155865.5|155948.6|155858.6|155957.2|155867.2|155947.3|155857.3|28
1654010140000|2022-05-31 15:15:40|155948|155858|155945.6|155855.6|155948|155858|155941.3|155851.3|29
1654010150000|2022-05-31 15:15:50|155945.7|155855.7|155942.2|155852.2|155945.9|155855.9|155937.8|155847.8|24
1654010160000|2022-05-31 15:16:00|155943|155853|155941.6|155851.6|155950.3|155860.3|155941.6|155851.6|22
1654010170000|2022-05-31 15:16:10|155942.6|155852.6|155954.1|155864.1|155954.7|155864.7|155942.6|155852.6|29
1654010180000|2022-05-31 15:16:20|155953.5|155863.5|155941.3|155851.3|155954.9|155864.9|155940.4|155850.4|28
1654010190000|2022-05-31 15:16:30|155941.2|155851.2|155951.8|155861.8|155952.2|155862.2|155941.1|155851.1|24
1654010200000|2022-05-31 15:16:40|155952.1|155862.1|155959|155869|155959|155869|155951.4|155861.4|23
1654010210000|2022-05-31 15:16:50|155959.3|155869.3|155956.2|155866.2|155962.8|155872.8|155954.5|155864.5|21
1654010220000|2022-05-31 15:17:00|155955.9|155865.9|155948.8|155858.8|155955.9|155865.9|155948.4|155858.4|28
1654010230000|2022-05-31 15:17:10|155948.4|155858.4|155945.7|155855.7|155951.7|155861.7|155945.7|155855.7|21
1654010240000|2022-05-31 15:17:20|155942|155852|155913.2|155823.2|155942|155852|155909.5|155819.5|35
1654010250000|2022-05-31 15:17:30|155912.6|155822.6|155905.4|155815.4|155914.7|155824.7|155900.8|155810.8|21
1654010260000|2022-05-31 15:17:40|155904.7|155814.7|155904|155814|155906.9|155816.9|155902.5|155812.5|18
1654010270000|2022-05-31 15:17:50|155904.3|155814.3|155917.7|155827.7|155919.9|155829.9|155901.3|155811.3|27
1654010280000|2022-05-31 15:18:00|155916|155826|155923.9|155833.9|155930.6|155840.6|155915.5|155825.5|23
1654010290000|2022-05-31 15:18:10|155924.1|155834.1|155922.6|155832.6|155924.6|155834.6|155915|155825|24
1654010300000|2022-05-31 15:18:20|155922.4|155832.4|155921|155831|155922.9|155832.9|155920.2|155830.2|20
1654010310000|2022-05-31 15:18:30|155920.3|155830.3|155933.5|155843.5|155937.6|155847.6|155920.3|155830.3|27
1654010320000|2022-05-31 15:18:40|155933.4|155843.4|155936.3|155846.3|155937.1|155847.1|155933.3|155843.3|30
1654010330000|2022-05-31 15:18:50|155936.7|155846.7|155960|155870|155962.2|155872.2|155936.3|155846.3|30
1654010340000|2022-05-31 15:19:00|155959.9|155869.9|155958.3|155868.3|155960.1|155870.1|155953.6|155863.6|29
1654010350000|2022-05-31 15:19:10|155958.4|155868.4|155963.8|155873.8|155964.7|155874.7|155958.4|155868.4|24
1654010360000|2022-05-31 15:19:20|155957.1|155867.1|155965.7|155875.7|155965.7|155875.7|155953.2|155863.2|23
1654010370000|2022-05-31 15:19:30|155959.7|155869.7|155966.3|155876.3|155968.4|155878.4|155959.7|155869.7|19
1654010380000|2022-05-31 15:19:40|155966.9|155876.9|155967|155877|155971.1|155881.1|155961.4|155871.4|22
1654010390000|2022-05-31 15:19:50|155965.2|155875.2|155993.4|155903.4|155997.1|155907.1|155964.4|155874.4|27
1654010400000|2022-05-31 15:20:00|155993.7|155903.7|156000.7|155910.7|156005.3|155915.3|155993.7|155903.7|33
1654010410000|2022-05-31 15:20:10|156005|155915|156023|155933|156030.9|155940.9|156005|155915|31
1654010420000|2022-05-31 15:20:20|156029.8|155939.8|156026.2|155936.2|156030.5|155940.5|156021.2|155931.2|26
1654010430000|2022-05-31 15:20:30|156026.1|155936.1|156022.9|155932.9|156028|155938|156022.6|155932.6|23
1654010440000|2022-05-31 15:20:40|156022.7|155932.7|156039.9|155949.9|156044|155954|156022|155932|25
1654010450000|2022-05-31 15:20:50|156041.5|155951.5|156058.2|155968.2|156064.7|155974.7|156041.5|155951.5|33
1654010460000|2022-05-31 15:21:00|156060.6|155970.6|156048|155958|156061.8|155971.8|156047.4|155957.4|35
1654010470000|2022-05-31 15:21:10|156048.4|155958.4|156055.5|155965.5|156055.5|155965.5|156048.4|155958.4|30
1654010480000|2022-05-31 15:21:20|156055.9|155965.9|156054.2|155964.2|156058.3|155968.3|156053.2|155963.2|22
1654010490000|2022-05-31 15:21:30|156053.7|155963.7|156075.1|155985.1|156083|155993|156053.2|155963.2|33
1654010500000|2022-05-31 15:21:40|156077.7|155987.7|156090|156000|156092.2|156002.2|156069.1|155979.1|31
1654010510000|2022-05-31 15:21:50|156091.5|156001.5|156087|155997|156093|156003|156079.7|155989.7|24
1654010520000|2022-05-31 15:22:00|156077.8|155987.8|156069.2|155979.2|156079.5|155989.5|156068.6|155978.6|28
1654010530000|2022-05-31 15:22:10|156068.8|155978.8|156068.9|155978.9|156072|155982|156066.1|155976.1|22
1654010540000|2022-05-31 15:22:20|156069.7|155979.7|156042.5|155952.5|156070.2|155980.2|156042.2|155952.2|30
1654010550000|2022-05-31 15:22:30|156041.3|155951.3|156049.1|155959.1|156051|155961|156037.9|155947.9|34
1654010560000|2022-05-31 15:22:40|156051.3|155961.3|156042.3|155952.3|156052.5|155962.5|156042.3|155952.3|40
1654010570000|2022-05-31 15:22:50|156043.3|155953.3|156038.5|155948.5|156043.8|155953.8|156036.8|155946.8|35
1654010580000|2022-05-31 15:23:00|156042|155952|156041.2|155951.2|156055.2|155965.2|156037.1|155947.1|37
1654010590000|2022-05-31 15:23:10|156041.6|155951.6|156048.1|155958.1|156048.8|155958.8|156039.4|155949.4|37
1654010600000|2022-05-31 15:23:20|156048.2|155958.2|156052.5|155962.5|156056.5|155966.5|156047|155957|38
1654010610000|2022-05-31 15:23:30|156053.3|155963.3|156051.3|155961.3|156053.3|155963.3|156050.3|155960.3|27
1654010620000|2022-05-31 15:23:40|156052.3|155962.3|156051.9|155961.9|156056|155966|156042.9|155952.9|33
1654010630000|2022-05-31 15:23:50|156054.1|155964.1|156041.5|155951.5|156054.1|155964.1|156034.6|155944.6|36
1654010640000|2022-05-31 15:24:00|156041.4|155951.4|156090.3|156000.3|156104.5|156000.3|156034.7|155944.7|36
1654010650000|2022-05-31 15:24:10|156106.3|155976.3|156142.1|156052.1|156145.2|156055.2|156095.3|155976.3|33
1654010660000|2022-05-31 15:24:20|156142.3|156052.3|156142.3|156052.3|156144.7|156054.7|156140.5|156050.5|25
1654010670000|2022-05-31 15:24:30|156142.1|156052.1|156138.5|156048.5|156143|156053|156138.5|156048.5|19
1654010680000|2022-05-31 15:24:40|156137.9|156047.9|156133.1|156043.1|156137.9|156047.9|156131.9|156041.9|22
1654010690000|2022-05-31 15:24:50|156133.3|156043.3|156130.5|156040.5|156153.5|156053.9|156130.5|156021.1|26
1654010700000|2022-05-31 15:25:00|156149.6|156019.6|156149.1|156019.1|156150.2|156020.2|156143.2|156013.2|31
1654010710000|2022-05-31 15:25:10|156150.4|156020.4|156131.2|156041.2|156152.6|156042.7|156130.7|156020.4|27
1654010720000|2022-05-31 15:25:20|156130.3|156040.3|156131.4|156041.4|156136.1|156046.1|156129.6|156039.6|20
1654010730000|2022-05-31 15:25:30|156131.5|156041.5|156156.4|156026.4|156158.5|156047.8|156131.5|156025.6|31
1654010740000|2022-05-31 15:25:40|156155.2|156025.2|156141|156051|156162.9|156051.3|156140|156024.8|32
1654010750000|2022-05-31 15:25:50|156141.1|156051.1|156132.7|156042.7|156141.8|156051.8|156132.7|156042.7|22
1654010760000|2022-05-31 15:26:00|156130.5|156040.5|156138.3|156048.3|156157.4|156048.3|156129.8|156019.6|36
1654010770000|2022-05-31 15:26:10|156137.5|156047.5|156133|156043|156139.4|156049.4|156133|156043|21
1654010780000|2022-05-31 15:26:20|156132.8|156042.8|156141.7|156051.7|156141.7|156051.7|156131.8|156041.8|24
1654010790000|2022-05-31 15:26:30|156141.5|156051.5|156144.6|156054.6|156144.6|156054.6|156138.9|156048.9|26
1654010800000|2022-05-31 15:26:40|156144.2|156054.2|156133.3|156043.3|156144.2|156054.2|156133.1|156043.1|29
1654010810000|2022-05-31 15:26:50|156132.8|156042.8|156147.2|156057.2|156163.5|156064.2|156127.4|156017.5|33
1654010820000|2022-05-31 15:27:00|156148.1|156058.1|156143.7|156053.7|156151.5|156061.5|156136.3|156046.3|28
1654010830000|2022-05-31 15:27:10|156142.7|156052.7|156134.5|156044.5|156144.6|156054.6|156133.9|156043.9|22
1654010840000|2022-05-31 15:27:20|156134.4|156044.4|156136.9|156046.9|156144.3|156054.3|156134.4|156044.4|28
1654010850000|2022-05-31 15:27:30|156136.7|156046.7|156123.6|156033.6|156143.2|156048.1|156121.3|156013.2|24
1654010860000|2022-05-31 15:27:40|156124|156034|156120.1|156030.1|156147.4|156036.4|156119.7|156010.5|32
1654010870000|2022-05-31 15:27:50|156120|156030|156120.6|156030.6|156121.6|156031.6|156118.8|156028.8|34
1654010880000|2022-05-31 15:28:00|156121.9|156031.9|156124|156034|156140.5|156035.7|156117.1|156008.1|36
1654010890000|2022-05-31 15:28:10|156124.4|156034.4|156127.8|156037.8|156127.9|156037.9|156123.8|156033.8|22
1654010900000|2022-05-31 15:28:20|156127.5|156037.5|156126.7|156036.7|156128|156038|156126.7|156036.7|18
1654010910000|2022-05-31 15:28:30|156126.4|156036.4|156145|156015|156145|156037|156123.8|156015|26
1654010920000|2022-05-31 15:28:40|156145.4|156015.4|156126.4|156036.4|156147.7|156037|156120|156008.1|33
1654010930000|2022-05-31 15:28:50|156126.3|156036.3|156133.7|156043.7|156160.4|156050|156126.3|156028.6|37
1654010940000|2022-05-31 15:29:00|156137.9|156047.9|156148.7|156058.7|156150|156060|156137.9|156047.9|32
1654010950000|2022-05-31 15:29:10|156148.8|156058.8|156133.5|156043.5|156149|156059|156132.8|156042.8|32
1654010960000|2022-05-31 15:29:20|156133.8|156043.8|156136|156046|156136|156046|156128.9|156038.9|30
1654010970000|2022-05-31 15:29:30|156139.7|156049.7|156140.2|156050.2|156142.6|156052.6|156133.7|156043.7|39
1654010980000|2022-05-31 15:29:40|156139.5|156049.5|156144.2|156054.2|156145.4|156055.4|156137.5|156047.5|28
1654010990000|2022-05-31 15:29:50|156145.3|156055.3|156280.6|156150.6|156284.7|156154.7|156144.3|156054.3|29
1654011000000|2022-05-31 15:30:00|156280.9|156150.9|156307.6|156177.6|156318.8|156188.8|156280.9|156150.9|39
1654011010000|2022-05-31 15:30:10|156307.7|156177.7|156326.3|156196.3|156330.4|156200.4|156305.4|156175.4|34
1654011020000|2022-05-31 15:30:20|156325.8|156195.8|156311|156181|156329.6|156199.6|156311|156181|29
1654011030000|2022-05-31 15:30:30|156311.5|156181.5|156310.2|156180.2|156314|156184|156308.6|156178.6|30
1654011040000|2022-05-31 15:30:40|156310.7|156180.7|156315.5|156185.5|156315.9|156185.9|156307.5|156177.5|33
1654011050000|2022-05-31 15:30:50|156315|156185|156312.1|156182.1|156318.6|156188.6|156310.7|156180.7|29
1654011060000|2022-05-31 15:31:00|156311.9|156181.9|156309.8|156179.8|156312|156182|156307.7|156177.7|23
1654011070000|2022-05-31 15:31:10|156310.5|156180.5|156277.3|156187.3|156313.4|156188.1|156277.3|156165.9|24
1654011080000|2022-05-31 15:31:20|156279.6|156189.6|156299.4|156169.4|156306.2|156189.6|156279.6|156168.1|34
1654011090000|2022-05-31 15:31:30|156301.3|156171.3|156274.7|156184.7|156301.3|156191.1|156274.7|156165.5|31
1654011100000|2022-05-31 15:31:40|156277.4|156187.4|156278.5|156188.5|156279.3|156189.3|156274.9|156184.9|17
1654011110000|2022-05-31 15:31:50|156276.6|156186.6|156293.3|156163.3|156295.1|156188.6|156272.1|156159.3|26
1654011120000|2022-05-31 15:32:00|156292.8|156162.8|156282.8|156152.8|156292.8|156162.8|156278.5|156148.5|36
1654011130000|2022-05-31 15:32:10|156282.3|156152.3|156267.9|156137.9|156284.4|156154.4|156267.9|156137.9|31
1654011140000|2022-05-31 15:32:20|156268.3|156138.3|156276.6|156146.6|156277|156147|156268.3|156138.3|28
1654011150000|2022-05-31 15:32:30|156276.1|156146.1|156277.9|156147.9|156286.9|156156.9|156276.1|156146.1|37
1654011160000|2022-05-31 15:32:40|156277.4|156147.4|156273.5|156143.5|156280.2|156150.2|156271.6|156141.6|36
1654011170000|2022-05-31 15:32:50|156273.2|156143.2|156271|156141|156274.3|156163.3|156249.7|156136.7|31
1654011180000|2022-05-31 15:33:00|156270.5|156140.5|156282.6|156152.6|156282.6|156152.6|156257.7|156127.7|34
1654011190000|2022-05-31 15:33:10|156279.6|156149.6|156281.5|156151.5|156282.4|156152.4|156274.1|156144.1|32
1654011200000|2022-05-31 15:33:20|156281.9|156151.9|156285.2|156155.2|156285.5|156155.5|156279.9|156149.9|26
1654011210000|2022-05-31 15:33:30|156284.9|156154.9|156286.1|156156.1|156289.6|156159.6|156284|156154|27
1654011220000|2022-05-31 15:33:40|156282.7|156152.7|156279.5|156189.5|156290.7|156200.7|156261.8|156150.9|37
1654011230000|2022-05-31 15:33:50|156278.9|156188.9|156298.3|156208.3|156302|156212|156278.5|156188.5|33
1654011240000|2022-05-31 15:34:00|156297.4|156207.4|156304.1|156214.1|156304.1|156214.1|156293.2|156203.2|31
1654011250000|2022-05-31 15:34:10|156301.7|156211.7|156283.5|156193.5|156303.7|156213.7|156282|156192|31
1654011260000|2022-05-31 15:34:20|156283.4|156193.4|156284.9|156194.9|156286.2|156196.2|156283.1|156193.1|25
1654011270000|2022-05-31 15:34:30|156284.8|156194.8|156283.8|156193.8|156284.9|156194.9|156281.6|156191.6|22
1654011280000|2022-05-31 15:34:40|156283.5|156193.5|156291.5|156201.5|156292.5|156202.5|156281.5|156191.5|32
1654011290000|2022-05-31 15:34:50|156292.2|156202.2|156293.4|156203.4|156295.6|156205.6|156283.8|156193.8|32
1654011300000|2022-05-31 15:35:00|156288.6|156198.6|156277.7|156187.7|156295.2|156205.2|156270.9|156180.9|32
1654011310000|2022-05-31 15:35:10|156276.4|156186.4|156245|156155|156285.6|156195.6|156245|156155|36
1654011320000|2022-05-31 15:35:20|156245.9|156155.9|156240.3|156150.3|156253.6|156163.6|156240.3|156150.3|38
1654011330000|2022-05-31 15:35:30|156238.2|156148.2|156216.3|156126.3|156239.6|156149.6|156215.7|156125.7|38
1654011340000|2022-05-31 15:35:40|156216.2|156126.2|156228.2|156138.2|156235.1|156145.1|156215.9|156125.9|37
1654011350000|2022-05-31 15:35:50|156228.1|156138.1|156229.6|156139.6|156234.5|156144.5|156228.1|156138.1|26
1654011360000|2022-05-31 15:36:00|156230|156140|156223.6|156133.6|156230.6|156140.6|156220.8|156130.8|30
1654011370000|2022-05-31 15:36:10|156223.7|156133.7|156218.4|156128.4|156231.6|156141.6|156218.4|156128.4|33
1654011380000|2022-05-31 15:36:20|156219.3|156129.3|156157.1|156067.1|156233|156132.3|156155.6|156052.1|36
1654011390000|2022-05-31 15:36:30|156158.6|156068.6|156174|156084|156185.7|156086.9|156153.7|156049.5|34
1654011400000|2022-05-31 15:36:40|156173.7|156083.7|156202.3|156112.3|156202.3|156112.3|156173.5|156083.5|36
1654011410000|2022-05-31 15:36:50|156205.6|156115.6|156225.8|156135.8|156243.9|156137.1|156205.6|156089.2|27
1654011420000|2022-05-31 15:37:00|156223.3|156133.3|156222.8|156132.8|156229.6|156139.6|156219.5|156129.5|28
1654011430000|2022-05-31 15:37:10|156219.5|156129.5|156222.2|156132.2|156248.4|156135.3|156213.5|156108.6|31
1654011440000|2022-05-31 15:37:20|156224.1|156134.1|156221.2|156131.2|156225.9|156135.9|156220|156130|26
1654011450000|2022-05-31 15:37:30|156219.8|156129.8|156224.1|156134.1|156227.3|156137.3|156214|156124|31
1654011460000|2022-05-31 15:37:40|156248.7|156118.7|156251.8|156121.8|156251.8|156121.8|156239.3|156109.3|30
1654011470000|2022-05-31 15:37:50|156251.6|156121.6|156231.3|156141.3|156252.5|156142.3|156231.3|156118.3|28
1654011480000|2022-05-31 15:38:00|156231.7|156141.7|156227|156137|156254.1|156146.2|156227|156117.6|28
1654011490000|2022-05-31 15:38:10|156225.6|156135.6|156224.2|156134.2|156233.5|156143.5|156221.7|156131.7|24
1654011500000|2022-05-31 15:38:20|156223.7|156133.7|156225.6|156135.6|156229|156139|156223.7|156133.7|18
1654011510000|2022-05-31 15:38:30|156229.2|156139.2|156228.6|156138.6|156230|156140|156223.8|156133.8|25
1654011520000|2022-05-31 15:38:40|156230.1|156140.1|156228.6|156138.6|156230.2|156140.2|156207.8|156098.5|31
1654011530000|2022-05-31 15:38:50|156225.5|156135.5|156208.6|156118.6|156230.9|156140.9|156208.6|156118.6|32
1654011540000|2022-05-31 15:39:00|156215.1|156125.1|156212.1|156122.1|156215.1|156125.1|156203.2|156113.2|30
1654011550000|2022-05-31 15:39:10|156212.5|156122.5|156210|156120|156212.5|156122.5|156206.6|156116.6|33
1654011560000|2022-05-31 15:39:20|156209.9|156119.9|156195.2|156105.2|156210.7|156120.7|156179.8|156089.8|30
1654011570000|2022-05-31 15:39:30|156195.1|156105.1|156192.1|156102.1|156200.2|156110.2|156191.5|156101.5|34
1654011580000|2022-05-31 15:39:40|156192.4|156102.4|156190.3|156100.3|156192.9|156102.9|156187.3|156097.3|32
1654011590000|2022-05-31 15:39:50|156190.4|156100.4|156172.7|156082.7|156190.5|156100.5|156171.4|156081.4|35
1654011600000|2022-05-31 15:40:00|156177.5|156087.5|156186.2|156096.2|156186.2|156096.2|156173.8|156083.8|29
1654011610000|2022-05-31 15:40:10|156181.2|156091.2|156188.9|156098.9|156190.2|156100.2|156178.4|156088.4|26
1654011620000|2022-05-31 15:40:20|156189.3|156099.3|156191|156101|156191.4|156101.4|156184.5|156094.5|27
1654011630000|2022-05-31 15:40:30|156191.4|156101.4|156188.6|156098.6|156193.3|156103.3|156188.5|156098.5|20
1654011640000|2022-05-31 15:40:40|156189|156099|156195.9|156105.9|156195.9|156105.9|156187.6|156097.6|16
1654011650000|2022-05-31 15:40:50|156192.5|156102.5|156188.6|156098.6|156215.1|156107.1|156188.6|156078.9|31
1654011660000|2022-05-31 15:41:00|156194.3|156104.3|156196.9|156106.9|156220.8|156109.5|156183.5|156081.5|34
1654011670000|2022-05-31 15:41:10|156197.3|156107.3|156197|156107|156198|156108|156194.8|156104.8|26
1654011680000|2022-05-31 15:41:20|156195.6|156105.6|156164.8|156074.8|156196.6|156106.6|156161|156071|36
1654011690000|2022-05-31 15:41:30|156164.9|156074.9|156176|156086|156182|156092|156154.8|156064.8|33
1654011700000|2022-05-31 15:41:40|156176.1|156086.1|156203|156113|156203|156113|156160.1|156070.1|34
1654011710000|2022-05-31 15:41:50|156203.6|156113.6|156200.7|156110.7|156222.9|156115.7|156163.7|156073.7|38
1654011720000|2022-05-31 15:42:00|156223.4|156093.4|156188.3|156098.3|156223.4|156116|156154.3|156064.3|38
1654011730000|2022-05-31 15:42:10|156189.4|156099.4|156181.3|156091.3|156210.9|156108.1|156159.6|156044.7|40
1654011740000|2022-05-31 15:42:20|156192.9|156102.9|156186.5|156096.5|156231.4|156115.4|156183.5|156071.9|37
1654011750000|2022-05-31 15:42:30|156200.2|156070.2|156162.5|156072.5|156205.1|156095.2|156148.9|156055.3|39
1654011760000|2022-05-31 15:42:40|156164.2|156074.2|156119.6|156029.6|156186|156082.1|156119.6|156029.6|38
1654011770000|2022-05-31 15:42:50|156120.1|156030.1|156115|156025|156138.8|156043.2|156081.6|155991.6|38
1654011780000|2022-05-31 15:43:00|156120.4|156030.4|156111.9|155981.9|156120.4|156030.4|156075.5|155979.1|40
1654011790000|2022-05-31 15:43:10|156108.9|155978.9|156117|155987|156120.4|155990.4|156065.4|155963.2|32
1654011800000|2022-05-31 15:43:20|156116.2|155986.2|156109.1|155979.1|156117.3|155987.3|156107.2|155977.2|19
1654011810000|2022-05-31 15:43:30|156108.5|155978.5|156109|155979|156111.5|155981.5|156108.3|155978.3|24
1654011820000|2022-05-31 15:43:40|156108.8|155978.8|156128.7|155998.7|156129.8|155999.8|156107.6|155977.6|25
1654011830000|2022-05-31 15:43:50|156127|155997|156120.2|155990.2|156127|155997|156112.2|155982.2|26
1654011840000|2022-05-31 15:44:00|156119.9|155989.9|156111.4|155981.4|156120.9|155990.9|156090.3|155960.3|29
1654011850000|2022-05-31 15:44:10|156110.7|155980.7|156109.9|155979.9|156112.5|155982.5|156107.5|155977.5|33
1654011860000|2022-05-31 15:44:20|156109.2|155979.2|156089.6|155959.6|156111.4|155981.4|156084.9|155954.9|29
1654011870000|2022-05-31 15:44:30|156089.5|155959.5|156070.7|155980.7|156089.7|155986.1|156064|155959.5|27
1654011880000|2022-05-31 15:44:40|156071.5|155981.5|156070|155980|156073.7|155983.7|156064.2|155974.2|23
1654011890000|2022-05-31 15:44:50|156070.1|155980.1|156093.2|155963.2|156093.2|155990.5|156064.2|155955.4|30
1654011900000|2022-05-31 15:45:00|156091.2|155961.2|156077.1|155987.1|156098.4|155993.8|156059.4|155945.6|39
1654011910000|2022-05-31 15:45:10|156076.5|155986.5|156076.2|155986.2|156084.3|155994.3|156064.8|155974.8|33
1654011920000|2022-05-31 15:45:20|156073.8|155983.8|156066.5|155976.5|156074.9|155984.9|156065.4|155975.4|34
1654011930000|2022-05-31 15:45:30|156068.1|155978.1|156068|155978|156069.4|155979.4|156062.1|155972.1|27
1654011940000|2022-05-31 15:45:40|156066.9|155976.9|156068.6|155978.6|156075.7|155985.7|156051.6|155961.6|33
1654011950000|2022-05-31 15:45:50|156068.1|155978.1|156056.6|155966.6|156069.8|155979.8|156050.6|155960.6|28
1654011960000|2022-05-31 15:46:00|156056.9|155966.9|156068.4|155978.4|156068.4|155978.4|156051.7|155961.7|24
1654011970000|2022-05-31 15:46:10|156070.1|155980.1|156071.9|155981.9|156081.3|155991.3|156063.3|155973.3|28
1654011980000|2022-05-31 15:46:20|156069.9|155979.9|156029.3|155939.3|156071.9|155981.9|156025.6|155913.3|31
1654011990000|2022-05-31 15:46:30|156022.4|155932.4|156048.6|155918.6|156063.9|155942.1|156010.6|155907.7|36
1654012000000|2022-05-31 15:46:40|156046|155916|156014|155924|156058.4|155943.3|156002.5|155909.6|38
1654012010000|2022-05-31 15:46:50|156016|155926|156075.7|155945.7|156088.5|155975.2|156016|155921.2|37
1654012020000|2022-05-31 15:47:00|156059.9|155969.9|156090.4|155960.4|156093.6|155974.6|156049.6|155937.3|35
1654012030000|2022-05-31 15:47:10|156095.4|155965.4|156037.9|155947.9|156098.4|155978.4|156037.8|155941.8|39
1654012040000|2022-05-31 15:47:20|156032.7|155942.7|156061.5|155971.5|156081.2|155972.8|156032.7|155923.1|30
1654012050000|2022-05-31 15:47:30|156058.3|155968.3|156041.4|155951.4|156074.3|155974.8|156036.3|155935.6|25
1654012060000|2022-05-31 15:47:40|156040.6|155950.6|156019.1|155929.1|156052.5|155953.2|156019.1|155922.5|36
1654012070000|2022-05-31 15:47:50|156058.7|155928.7|156052.8|155962.8|156070.4|155968.3|156019.3|155928.7|40
1654012080000|2022-05-31 15:48:00|156048.1|155958.1|156065.9|155935.9|156133.4|155969|156045.1|155917.6|38
1654012090000|2022-05-31 15:48:10|156067.4|155937.4|156056.7|155926.7|156067.4|155937.4|156053.2|155923.2|30
1654012100000|2022-05-31 15:48:20|156055.8|155925.8|156072.8|155942.8|156072.8|155942.8|156055.8|155925.8|25
1654012110000|2022-05-31 15:48:30|156072.7|155942.7|156064|155934|156072.7|155958.7|156048.7|155931.8|21
1654012120000|2022-05-31 15:48:40|156062.7|155932.7|156044.8|155954.8|156063.6|155956.9|156043|155929|27
1654012130000|2022-05-31 15:48:50|156044.5|155954.5|156049.6|155959.6|156083.2|155966|156044.5|155942.4|35
1654012140000|2022-05-31 15:49:00|156050.1|155960.1|156068.8|155938.8|156078.8|155975.4|156046.8|155937|27
1654012150000|2022-05-31 15:49:10|156047.6|155957.6|156051.2|155961.2|156082.8|155964.1|156047.6|155941|27
1654012160000|2022-05-31 15:49:20|156051.3|155961.3|156070.3|155980.3|156092|155987.7|156051.3|155960.3|37
1654012170000|2022-05-31 15:49:30|156070.8|155980.8|156072.5|155982.5|156079.5|155989.5|156064.9|155974.9|33
1654012180000|2022-05-31 15:49:40|156073.2|155983.2|156135.2|156005.2|156153.7|156023.7|156072.2|155982.2|31
1654012190000|2022-05-31 15:49:50|156114.8|156024.8|156126.2|156036.2|156127|156037|156114.8|156024.8|24
1654012200000|2022-05-31 15:50:00|156125.7|156035.7|156111.5|156021.5|156147.9|156057.9|156111.5|156021.5|23
1654012210000|2022-05-31 15:50:10|156116.5|156026.5|156085.6|155995.6|156120.4|156030.4|156084.3|155994.3|34
1654012220000|2022-05-31 15:50:20|156087|155997|156085.5|155995.5|156097.4|156007.4|156083|155993|34
1654012230000|2022-05-31 15:50:30|156086.5|155996.5|156084.8|155994.8|156088.8|155998.8|156084.8|155994.8|25
1654012240000|2022-05-31 15:50:40|156085|155995|156061.4|155971.4|156088.8|155998.8|156057.1|155967.1|34
1654012250000|2022-05-31 15:50:50|156066.4|155976.4|156079.4|155989.4|156084.6|155994.6|156061.4|155971.4|33
1654012260000|2022-05-31 15:51:00|156075.8|155985.8|156082.5|155992.5|156086.9|155996.9|156074.8|155984.8|27
1654012270000|2022-05-31 15:51:10|156082|155992|156063.8|155973.8|156085.8|155995.8|156063.8|155973.8|29
1654012280000|2022-05-31 15:51:20|156065.1|155975.1|156065|155975|156071.7|155981.7|156064.2|155974.2|23
1654012290000|2022-05-31 15:51:30|156066.7|155976.7|156066.7|155976.7|156075.6|155985.6|156065.3|155975.3|20
1654012300000|2022-05-31 15:51:40|156066.6|155976.6|156068|155978|156068|155978|156063.3|155973.3|11
1654012310000|2022-05-31 15:51:50|156068.1|155978.1|156066.9|155976.9|156069.1|155979.1|156060.6|155970.6|20
1654012320000|2022-05-31 15:52:00|156067.6|155977.6|156058.1|155968.1|156073.4|155983.4|156058.1|155968.1|34
1654012330000|2022-05-31 15:52:10|156059.4|155969.4|156063|155973|156063|155973|156044|155954|35
1654012340000|2022-05-31 15:52:20|156065|155975|156059|155969|156067.9|155977.9|156059|155969|23
1654012350000|2022-05-31 15:52:30|156058.8|155968.8|156076.5|155986.5|156077.7|155987.7|156058.8|155968.8|28
1654012360000|2022-05-31 15:52:40|156076.4|155986.4|156061.9|155971.9|156095.2|156005.2|156057|155967|28
1654012370000|2022-05-31 15:52:50|156061.2|155971.2|156058|155968|156061.5|155971.5|156055.3|155965.3|15
1654012380000|2022-05-31 15:53:00|156059.2|155969.2|156059|155969|156059.2|155969.2|156056.2|155966.2|16
1654012390000|2022-05-31 15:53:10|156057.9|155967.9|156050.4|155960.4|156062.5|155972.5|156050.4|155960.4|22
1654012400000|2022-05-31 15:53:20|156051.5|155961.5|156054.8|155964.8|156058.6|155968.6|156050.3|155960.3|17
1654012410000|2022-05-31 15:53:30|156054.9|155964.9|156053.7|155963.7|156055.3|155965.3|156053.7|155963.7|8
1654012420000|2022-05-31 15:53:40|156054.5|155964.5|156047|155957|156054.5|155964.5|156046|155956|21
1654012430000|2022-05-31 15:53:50|156042.8|155952.8|156060.7|155970.7|156060.7|155970.7|156041.6|155951.6|30
1654012440000|2022-05-31 15:54:00|156061|155971|156011.4|155921.4|156061|155971|156010.1|155920.1|28
1654012450000|2022-05-31 15:54:10|156011.1|155921.1|156011.8|155921.8|156013.1|155923.1|156010.9|155920.9|19
1654012460000|2022-05-31 15:54:20|156011.3|155921.3|156022.2|155932.2|156025.2|155935.2|155999.5|155909.5|25
1654012470000|2022-05-31 15:54:30|156020.7|155930.7|156032.6|155942.6|156041.9|155951.9|156018.9|155928.9|28
1654012480000|2022-05-31 15:54:40|156033.1|155943.1|156033.3|155943.3|156033.9|155943.9|156032.2|155942.2|20
1654012490000|2022-05-31 15:54:50|156033.4|155943.4|156042.9|155952.9|156044.1|155954.1|156031.5|155941.5|23
1654012500000|2022-05-31 15:55:00|156043.7|155953.7|156026.3|155936.3|156044.3|155954.3|156023.8|155933.8|21
1654012510000|2022-05-31 15:55:10|156025.3|155935.3|156010.1|155920.1|156025.3|155935.3|156008.8|155918.8|27
1654012520000|2022-05-31 15:55:20|156010.8|155920.8|156013.3|155923.3|156014.5|155924.5|156009.1|155919.1|27
1654012530000|2022-05-31 15:55:30|156013.5|155923.5|156017.6|155927.6|156018.5|155928.5|156010.5|155920.5|27
1654012540000|2022-05-31 15:55:40|156017.1|155927.1|156086.4|155996.4|156187.6|156017.8|156017.1|155927.1|28
1654012550000|2022-05-31 15:55:50|156085.2|155995.2|156105.2|156015.2|156118.3|156015.2|156085.2|155975.6|27
1654012560000|2022-05-31 15:56:00|156131|156001|156109.9|156019.9|156131|156022.3|156104.3|155994|30
1654012570000|2022-05-31 15:56:10|156109.3|156019.3|156106.4|156016.4|156114.4|156024.4|156105.8|156015.8|23
1654012580000|2022-05-31 15:56:20|156105.9|156015.9|156101.6|156011.6|156107.2|156017.2|156101.6|156011.6|14
1654012590000|2022-05-31 15:56:30|156101.5|156011.5|156098.9|156008.9|156101.8|156011.8|156098.7|156008.7|14
1654012600000|2022-05-31 15:56:40|156099.6|156009.6|156107.6|156017.6|156107.6|156017.6|156097.1|156007.1|18
1654012610000|2022-05-31 15:56:50|156109.3|156019.3|156105.9|156015.9|156109.5|156019.5|156105.1|156015.1|14
1654012620000|2022-05-31 15:57:00|156105.7|156015.7|156106.5|156016.5|156108.8|156018.8|156105.7|156015.7|21
1654012630000|2022-05-31 15:57:10|156106.1|156016.1|156110.1|156020.1|156114.4|156024.4|156106|156016|16
1654012640000|2022-05-31 15:57:20|156109.6|156019.6|156109.2|156019.2|156110.7|156020.7|156099.9|156009.9|22
1654012650000|2022-05-31 15:57:30|156110.3|156020.3|156125.3|156035.3|156129.5|156039.5|156108.2|156018.2|24
1654012660000|2022-05-31 15:57:40|156125.1|156035.1|156132.1|156042.1|156133.2|156043.2|156125.1|156035.1|23
1654012670000|2022-05-31 15:57:50|156133.2|156043.2|156133.7|156043.7|156133.7|156043.7|156131.2|156041.2|22
1654012680000|2022-05-31 15:58:00|156134.1|156044.1|156128.3|156038.3|156134.1|156044.1|156128.3|156038.3|21
1654012690000|2022-05-31 15:58:10|156128.4|156038.4|156128.7|156038.7|156129.2|156039.2|156127.9|156037.9|8
1654012700000|2022-05-31 15:58:20|156128.5|156038.5|156127.1|156037.1|156129|156039|156127.1|156037.1|12
1654012710000|2022-05-31 15:58:30|156126.5|156036.5|156129.9|156039.9|156130.3|156040.3|156126.5|156036.5|17
1654012720000|2022-05-31 15:58:40|156130.9|156040.9|156127.8|156037.8|156130.9|156040.9|156122.8|156032.8|17
1654012730000|2022-05-31 15:58:50|156126.7|156036.7|156127.4|156037.4|156131.1|156041.1|156126.4|156036.4|20
1654012740000|2022-05-31 15:59:00|156128|156038|156123.7|156033.7|156129|156039|156123.2|156033.2|22
1654012750000|2022-05-31 15:59:10|156123.1|156033.1|156123.5|156033.5|156125.6|156035.6|156122.6|156032.6|15
1654012760000|2022-05-31 15:59:20|156120.2|156030.2|156108|156018|156131.5|156030.2|156076.2|155986.2|27
1654012770000|2022-05-31 15:59:30|156106.2|156016.2|156104.5|156014.5|156113.7|156023.7|156103.8|156013.8|26
1654012780000|2022-05-31 15:59:40|156103.5|156013.5|156095.6|156005.6|156105.3|156015.3|156093.1|156003.1|29
1654012790000|2022-05-31 15:59:50|156095.5|156005.5|156066.6|155976.6|156095.6|156005.6|156060.4|155970.4|35
1654012800000|2022-05-31 16:00:00|156069.7|155979.7|156049.9|155959.9|156071.5|155981.5|156046.3|155956.3|38
1654012810000|2022-05-31 16:00:10|156047.1|155957.1|156044.4|155954.4|156056.3|155966.3|156044.4|155954.4|33
1654012820000|2022-05-31 16:00:20|156044.2|155954.2|156045.3|155955.3|156052|155962|156044.1|155954.1|32
1654012830000|2022-05-31 16:00:30|156045|155955|156049.6|155959.6|156055.4|155965.4|156045|155955|33
1654012840000|2022-05-31 16:00:40|156056.4|155966.4|156052.7|155962.7|156056.4|155966.4|156050|155960|32
1654012850000|2022-05-31 16:00:50|156052.6|155962.6|156049.5|155959.5|156059.4|155969.4|156048.9|155958.9|31
1654012860000|2022-05-31 16:01:00|156051.4|155961.4|156030|155940|156056.5|155966.5|156029.5|155939.5|36
1654012870000|2022-05-31 16:01:10|156031.9|155941.9|156026.8|155936.8|156032.2|155942.2|156018.5|155928.5|38
1654012880000|2022-05-31 16:01:20|156025.6|155935.6|156027.3|155937.3|156030|155940|156022.6|155932.6|30
1654012890000|2022-05-31 16:01:30|156027.4|155937.4|156029.7|155939.7|156033.4|155943.4|156025.2|155935.2|22
1654012900000|2022-05-31 16:01:40|156031.2|155941.2|156042.4|155952.4|156053.1|155963.1|156031.2|155941.2|34
1654012910000|2022-05-31 16:01:50|156043.3|155953.3|156041.9|155951.9|156045.8|155955.8|156040|155950|28
1654012920000|2022-05-31 16:02:00|156042.3|155952.3|156047.7|155957.7|156048.2|155958.2|156041.5|155951.5|28
1654012930000|2022-05-31 16:02:10|156046.9|155956.9|156052.3|155962.3|156052.3|155962.3|156046.9|155956.9|35
1654012940000|2022-05-31 16:02:20|156052.8|155962.8|156052.6|155962.6|156058|155968|156052.2|155962.2|22
1654012950000|2022-05-31 16:02:30|156052.7|155962.7|156053.4|155963.4|156053.9|155963.9|156052.5|155962.5|16
1654012960000|2022-05-31 16:02:40|156050.8|155960.8|156051.3|155961.3|156051.7|155961.7|156050.1|155960.1|11
1654012970000|2022-05-31 16:02:50|156050.5|155960.5|156056|155966|156056|155966|156050.5|155960.5|13
1654012980000|2022-05-31 16:03:00|156055.3|155965.3|156045|155955|156055.3|155965.3|156040.5|155950.5|25
1654012990000|2022-05-31 16:03:10|156044.5|155954.5|156040.6|155950.6|156049.4|155959.4|156040.6|155950.6|23
1654013000000|2022-05-31 16:03:20|156041.2|155951.2|156040.2|155950.2|156041.2|155951.2|156038.6|155948.6|18
1654013010000|2022-05-31 16:03:30|156040.6|155950.6|156036.9|155946.9|156040.6|155950.6|156036.9|155946.9|12
1654013020000|2022-05-31 16:03:40|156037.8|155947.8|156031.8|155941.8|156038.4|155948.4|156028|155938|23
1654013030000|2022-05-31 16:03:50|156038.7|155948.7|156017.6|155927.6|156039.9|155949.9|156015.6|155925.6|31
1654013040000|2022-05-31 16:04:00|156020.9|155930.9|156018.8|155928.8|156021.8|155931.8|156017.2|155927.2|29
1654013050000|2022-05-31 16:04:10|156018.9|155928.9|156028.5|155938.5|156030|155940|156018.9|155928.9|31
1654013060000|2022-05-31 16:04:20|156028.6|155938.6|156027.3|155937.3|156029.2|155939.2|156025.3|155935.3|30
1654013070000|2022-05-31 16:04:30|156027.4|155937.4|156022.5|155932.5|156027.9|155937.9|156021.3|155931.3|30
1654013080000|2022-05-31 16:04:40|156022.7|155932.7|156021|155931|156023.3|155933.3|156020|155930|17
1654013090000|2022-05-31 16:04:50|156021.1|155931.1|156020.2|155930.2|156021.1|155931.1|156016.8|155926.8|21
1654013100000|2022-05-31 16:05:00|156020.1|155930.1|156027.7|155937.7|156028.8|155938.8|156019.8|155929.8|22
1654013110000|2022-05-31 16:05:10|156026.6|155936.6|156026.5|155936.5|156038.4|155948.4|156025.1|155935.1|33
1654013120000|2022-05-31 16:05:20|156028.3|155938.3|156030.1|155940.1|156031|155941|156025.8|155935.8|30
1654013130000|2022-05-31 16:05:30|156029.2|155939.2|156025.5|155935.5|156029.2|155939.2|156022.9|155932.9|26
1654013140000|2022-05-31 16:05:40|156025.4|155935.4|156031.5|155941.5|156041.9|155951.9|156024.7|155934.7|36
1654013150000|2022-05-31 16:05:50|156029.7|155939.7|156033.3|155943.3|156035.3|155945.3|156023.2|155933.2|31
1654013160000|2022-05-31 16:06:00|156035.2|155945.2|156024.6|155934.6|156035.2|155945.2|156018.6|155928.6|37
1654013170000|2022-05-31 16:06:10|156025.8|155935.8|156038.3|155948.3|156038.3|155948.3|156023.6|155933.6|31
1654013180000|2022-05-31 16:06:20|156044.9|155954.9|156025.9|155935.9|156044.9|155954.9|156024.8|155934.8|36
1654013190000|2022-05-31 16:06:30|156025.2|155935.2|156028.9|155938.9|156030.5|155940.5|156023.9|155933.9|32
1654013200000|2022-05-31 16:06:40|156028.2|155938.2|156025.1|155935.1|156029.9|155939.9|156024.9|155934.9|27
1654013210000|2022-05-31 16:06:50|156026.1|155936.1|156025.2|155935.2|156027.4|155937.4|156023.1|155933.1|26
1654013220000|2022-05-31 16:07:00|156023.1|155933.1|156032|155942|156034.5|155944.5|156022.1|155932.1|35
1654013230000|2022-05-31 16:07:10|156029.6|155939.6|156034|155944|156034.4|155944.4|156028.6|155938.6|38
1654013240000|2022-05-31 16:07:20|156034.2|155944.2|156030.9|155940.9|156037.3|155947.3|156030.3|155940.3|29
1654013250000|2022-05-31 16:07:30|156031|155941|156030.5|155940.5|156032.7|155942.7|156028.2|155938.2|29
1654013260000|2022-05-31 16:07:40|156030.3|155940.3|156035.3|155945.3|156035.4|155945.4|156029.9|155939.9|31
1654013270000|2022-05-31 16:07:50|156034.5|155944.5|156034.4|155944.4|156037|155947|156033.2|155943.2|30
1654013280000|2022-05-31 16:08:00|156034.1|155944.1|156089.5|155999.5|156089.5|155999.5|156031.1|155941.1|37
1654013290000|2022-05-31 16:08:10|156089.2|155999.2|156090.8|156000.8|156096|156006|156083.2|155993.2|35
1654013300000|2022-05-31 16:08:20|156096.4|156006.4|156086.6|155996.6|156096.4|156006.4|156083.6|155993.6|38
1654013310000|2022-05-31 16:08:30|156086.8|155996.8|156085.2|155995.2|156087.1|155997.1|156083.4|155993.4|32
1654013320000|2022-05-31 16:08:40|156086.1|155996.1|156071.4|155981.4|156093.3|156003.3|156071|155981|32
1654013330000|2022-05-31 16:08:50|156070.1|155980.1|156069.7|155979.7|156071.7|155981.7|156066.5|155976.5|30
1654013340000|2022-05-31 16:09:00|156068.9|155978.9|156076.8|155986.8|156082.2|155992.2|156068.9|155978.9|29
1654013350000|2022-05-31 16:09:10|156078.2|155988.2|156073|155983|156082.2|155992.2|156073|155983|34
1654013360000|2022-05-31 16:09:20|156072.4|155982.4|156073.8|155983.8|156075.8|155985.8|156071.7|155981.7|21
1654013370000|2022-05-31 16:09:30|156074.4|155984.4|156079.3|155989.3|156080.5|155990.5|156074.3|155984.3|22
1654013380000|2022-05-31 16:09:40|156079.4|155989.4|156078.8|155988.8|156081.6|155991.6|156077.7|155987.7|22
1654013390000|2022-05-31 16:09:50|156080.2|155990.2|156049.7|155959.7|156092.7|156002.7|156049.7|155959.7|30
1654013400000|2022-05-31 16:10:00|156044.9|155954.9|156048.7|155958.7|156048.9|155958.9|156044.9|155954.9|22
1654013410000|2022-05-31 16:10:10|156049.5|155959.5|156044.5|155954.5|156050.3|155960.3|156043.8|155953.8|24
1654013420000|2022-05-31 16:10:20|156044.8|155954.8|156037.8|155947.8|156045.9|155955.9|156036.3|155946.3|34
1654013430000|2022-05-31 16:10:30|156034.8|155944.8|156033|155943|156036.8|155946.8|156031|155941|27
1654013440000|2022-05-31 16:10:40|156032.8|155942.8|156033.3|155943.3|156034.5|155944.5|156032|155942|26
1654013450000|2022-05-31 16:10:50|156034|155944|156032.1|155942.1|156035.3|155945.3|156031.6|155941.6|20
1654013460000|2022-05-31 16:11:00|156032.3|155942.3|156014.9|155924.9|156035.9|155945.9|156013.9|155923.9|30
1654013470000|2022-05-31 16:11:10|156014.8|155924.8|156011.7|155921.7|156017.6|155927.6|156011.7|155921.7|29
1654013480000|2022-05-31 16:11:20|156011.9|155921.9|156008.9|155918.9|156014.1|155924.1|156008.9|155918.9|18
1654013490000|2022-05-31 16:11:30|156008.6|155918.6|156008.2|155918.2|156009.4|155919.4|156007|155917|16
1654013500000|2022-05-31 16:11:40|156007.7|155917.7|156014.1|155924.1|156014.1|155924.1|156007.7|155917.7|16
1654013510000|2022-05-31 16:11:50|156014.3|155924.3|156014.4|155924.4|156015|155925|156009.8|155919.8|24
1654013520000|2022-05-31 16:12:00|156014.8|155924.8|156013|155923|156020.4|155930.4|156012|155922|28
1654013530000|2022-05-31 16:12:10|156015.1|155925.1|156013.9|155923.9|156016.1|155926.1|156013.1|155923.1|15
1654013540000|2022-05-31 16:12:20|156013.4|155923.4|156012.2|155922.2|156015.8|155925.8|156012.2|155922.2|10
1654013550000|2022-05-31 16:12:30|156012.9|155922.9|156014.6|155924.6|156014.7|155924.7|156012.1|155922.1|14
1654013560000|2022-05-31 16:12:40|156014.8|155924.8|156010.8|155920.8|156015.9|155925.9|156008.7|155918.7|10
1654013570000|2022-05-31 16:12:50|156012.7|155922.7|156017.9|155927.9|156017.9|155927.9|156012.7|155922.7|21
1654013580000|2022-05-31 16:13:00|156019|155929|156012.6|155922.6|156025.5|155935.5|156010.7|155920.7|22
1654013590000|2022-05-31 16:13:10|156013.2|155923.2|156019.3|155929.3|156020.2|155930.2|156011.6|155921.6|27
1654013600000|2022-05-31 16:13:20|156019.1|155929.1|156015.6|155925.6|156019.1|155929.1|156009.8|155919.8|19
1654013610000|2022-05-31 16:13:30|156014.9|155924.9|156015.9|155925.9|156018.6|155928.6|156009.4|155919.4|8
1654013620000|2022-05-31 16:13:40|156014.7|155924.7|156015.4|155925.4|156016.2|155926.2|156014.4|155924.4|12
1654013630000|2022-05-31 16:13:50|156014.9|155924.9|155998.7|155908.7|156014.9|155924.9|155994.4|155904.4|24
1654013640000|2022-05-31 16:14:00|156000.4|155910.4|155999.1|155909.1|156000.4|155910.4|155996.9|155906.9|11
1654013650000|2022-05-31 16:14:10|155999.2|155909.2|155998.1|155908.1|155999.2|155909.2|155996.8|155906.8|12
1654013660000|2022-05-31 16:14:20|155997.2|155907.2|156003.7|155913.7|156003.7|155913.7|155995.7|155905.7|11
1654013670000|2022-05-31 16:14:30|156001.2|155911.2|155983.4|155893.4|156003.3|155913.3|155978.4|155888.4|20
1654013680000|2022-05-31 16:14:40|155983|155893|155979.7|155889.7|155983|155893|155979.7|155889.7|24
1654013690000|2022-05-31 16:14:50|155979.4|155889.4|155980.3|155890.3|155982.2|155892.2|155978.5|155888.5|23
1654013700000|2022-05-31 16:15:00|155980.2|155890.2|155977.5|155887.5|155981.9|155891.9|155971.7|155881.7|33
1654013710000|2022-05-31 16:15:10|155975.5|155885.5|155970.5|155880.5|155979.9|155889.9|155967.7|155877.7|37
1654013720000|2022-05-31 16:15:20|155972.4|155882.4|155975.7|155885.7|155976.8|155886.8|155966.7|155876.7|31
1654013730000|2022-05-31 16:15:30|155976.8|155886.8|155977.8|155887.8|155990.7|155900.7|155976.5|155886.5|34
1654013740000|2022-05-31 16:15:40|155977.9|155887.9|155984.1|155894.1|155984.9|155894.9|155977.4|155887.4|30
1654013750000|2022-05-31 16:15:50|155984|155894|155997.8|155907.8|156005.1|155915.1|155982.7|155892.7|33
1654013760000|2022-05-31 16:16:00|155997.5|155907.5|155992.6|155902.6|155997.5|155907.5|155988.6|155898.6|29
1654013770000|2022-05-31 16:16:10|155992.4|155902.4|155990.2|155900.2|155992.9|155902.9|155990|155900|24
1654013780000|2022-05-31 16:16:20|155990.4|155900.4|155995.4|155905.4|155995.4|155905.4|155990.1|155900.1|21
1654013790000|2022-05-31 16:16:30|155994.9|155904.9|155988.5|155898.5|156006.1|155916.1|155987.9|155897.9|33
1654013800000|2022-05-31 16:16:40|155988.8|155898.8|155991.6|155901.6|155991.9|155901.9|155988.8|155898.8|29
1654013810000|2022-05-31 16:16:50|155992.2|155902.2|155991.8|155901.8|155994.1|155904.1|155991.3|155901.3|25
1654013820000|2022-05-31 16:17:00|155991.3|155901.3|155987.8|155897.8|155991.3|155901.3|155987.8|155897.8|16
1654013830000|2022-05-31 16:17:10|155987.9|155897.9|155989.5|155899.5|155992.5|155902.5|155987.9|155897.9|15
1654013840000|2022-05-31 16:17:20|155990.6|155900.6|155985.3|155895.3|155990.9|155900.9|155985|155895|23
1654013850000|2022-05-31 16:17:30|155986.6|155896.6|155986.6|155896.6|155987.8|155897.8|155986.6|155896.6|15
1654013860000|2022-05-31 16:17:40|155987|155897|155987.9|155897.9|155990.2|155900.2|155983.5|155893.5|17
1654013870000|2022-05-31 16:17:50|155987.8|155897.8|155987.2|155897.2|155988.9|155898.9|155986.5|155896.5|15
1654013880000|2022-05-31 16:18:00|155986.7|155896.7|155987.7|155897.7|155989.7|155899.7|155986.7|155896.7|16
1654013890000|2022-05-31 16:18:10|155987.5|155897.5|155998.3|155908.3|156001.2|155911.2|155987.5|155897.5|30
1654013900000|2022-05-31 16:18:20|155999.1|155909.1|155994.1|155904.1|156000.9|155910.9|155993|155903|25
1654013910000|2022-05-31 16:18:30|155992.1|155902.1|155997.5|155907.5|155997.7|155907.7|155990.7|155900.7|25
1654013920000|2022-05-31 16:18:40|155996.4|155906.4|155993|155903|155998.3|155908.3|155990|155900|27
1654013930000|2022-05-31 16:18:50|155992.8|155902.8|155997.2|155907.2|155998|155908|155991.7|155901.7|29
1654013940000|2022-05-31 16:19:00|155996.9|155906.9|156001.1|155911.1|156008.2|155918.2|155996.4|155906.4|29
1654013950000|2022-05-31 16:19:10|155999.2|155909.2|155999.8|155909.8|156000.2|155910.2|155995|155905|26
1654013960000|2022-05-31 16:19:20|155999.5|155909.5|155994.7|155904.7|155999.7|155909.7|155990.9|155900.9|25
1654013970000|2022-05-31 16:19:30|155993.4|155903.4|156002|155912|156004.7|155914.7|155993.4|155903.4|36
1654013980000|2022-05-31 16:19:40|156000.3|155910.3|155997.7|155907.7|156001|155911|155993.7|155903.7|30
1654013990000|2022-05-31 16:19:50|155995.9|155905.9|156001.7|155911.7|156002.5|155912.5|155995.9|155905.9|26
1654014000000|2022-05-31 16:20:00|155999.1|155909.1|156000.5|155910.5|156002.5|155912.5|155992.2|155902.2|31
1654014010000|2022-05-31 16:20:10|155998.7|155908.7|156001.8|155911.8|156004.6|155914.6|155993.8|155903.8|28
1654014020000|2022-05-31 16:20:20|156001.1|155911.1|156001.5|155911.5|156004.9|155914.9|156000.4|155910.4|24
1654014030000|2022-05-31 16:20:30|156001.3|155911.3|156003.2|155913.2|156005.4|155915.4|155995.9|155905.9|29
1654014040000|2022-05-31 16:20:40|156002.7|155912.7|156002.5|155912.5|156006.6|155916.6|156001.1|155911.1|29
1654014050000|2022-05-31 16:20:50|156001.8|155911.8|155997.4|155907.4|156002.7|155912.7|155996.6|155906.6|34
1654014060000|2022-05-31 16:21:00|155992.7|155902.7|156002.5|155912.5|156005.7|155915.7|155992.4|155902.4|38
1654014070000|2022-05-31 16:21:10|156002.9|155912.9|156003.8|155913.8|156009.5|155919.5|156001.2|155911.2|35
1654014080000|2022-05-31 16:21:20|156004|155914|156001.9|155911.9|156004.1|155914.1|155995.6|155905.6|33
1654014090000|2022-05-31 16:21:30|156000.5|155910.5|156000.3|155910.3|156005.3|155915.3|155997.4|155907.4|35
1654014100000|2022-05-31 16:21:40|156000|155910|155999.6|155909.6|156004.8|155914.8|155998.4|155908.4|31
1654014110000|2022-05-31 16:21:50|155999|155909|156032.6|155942.6|156036.2|155946.2|155999|155909|28
1654014120000|2022-05-31 16:22:00|156036.7|155946.7|156037.6|155947.6|156040.8|155950.8|156036.5|155946.5|32
1654014130000|2022-05-31 16:22:10|156041.9|155951.9|156064|155974|156065.4|155975.4|156041.9|155951.9|31
1654014140000|2022-05-31 16:22:20|156064.2|155974.2|156065.3|155975.3|156068.6|155978.6|156064|155974|29
1654014150000|2022-05-31 16:22:30|156064.7|155974.7|156137|156007|156139.6|156029|156063.2|155973.2|32
1654014160000|2022-05-31 16:22:40|156138|156008|156116.4|156026.4|156138|156030.2|156116.3|156005.6|29
1654014170000|2022-05-31 16:22:50|156116.3|156026.3|156120.1|156030.1|156122.4|156032.4|156115.7|156025.7|24
1654014180000|2022-05-31 16:23:00|156120.2|156030.2|156122.2|156032.2|156124.6|156034.6|156120.2|156030.2|22
1654014190000|2022-05-31 16:23:10|156119.9|156029.9|156175.2|156045.2|156178.6|156050.3|156119.3|156029.3|33
1654014200000|2022-05-31 16:23:20|156172.9|156042.9|156164.3|156034.3|156176.8|156046.8|156161.9|156031.9|31
1654014210000|2022-05-31 16:23:30|156164.7|156034.7|156192.9|156062.9|156192.9|156062.9|156164.7|156034.7|30
1654014220000|2022-05-31 16:23:40|156189.6|156059.6|156187.7|156057.7|156190.1|156060.1|156187.7|156057.7|26
1654014230000|2022-05-31 16:23:50|156190.7|156060.7|156189.1|156059.1|156191.2|156061.2|156188.9|156058.9|25
1654014240000|2022-05-31 16:24:00|156189.2|156059.2|156188|156058|156190.8|156060.8|156187.6|156057.6|21
1654014250000|2022-05-31 16:24:10|156188.1|156058.1|156186.5|156056.5|156188.4|156058.4|156186.5|156056.5|16
1654014260000|2022-05-31 16:24:20|156185.3|156055.3|156164.8|156074.8|156187.7|156081.2|156161.7|156055.3|20
1654014270000|2022-05-31 16:24:30|156168.9|156078.9|156171.8|156081.8|156175.5|156085.5|156164.8|156074.8|30
1654014280000|2022-05-31 16:24:40|156171.3|156081.3|156168.6|156078.6|156174.2|156084.2|156167.5|156077.5|36
1654014290000|2022-05-31 16:24:50|156168.4|156078.4|156164.6|156074.6|156169.7|156079.7|156163.9|156073.9|27
1654014300000|2022-05-31 16:25:00|156166.9|156076.9|156163.1|156073.1|156166.9|156076.9|156160|156070|28
1654014310000|2022-05-31 16:25:10|156163.6|156073.6|156169.6|156079.6|156169.7|156079.7|156161.5|156071.5|29
1654014320000|2022-05-31 16:25:20|156169.4|156079.4|156164.7|156074.7|156170|156080|156162.8|156072.8|29
1654014330000|2022-05-31 16:25:30|156160.6|156070.6|156163.1|156073.1|156164.5|156074.5|156158.3|156068.3|32
1654014340000|2022-05-31 16:25:40|156164.1|156074.1|156161.4|156071.4|156164.3|156074.3|156158.9|156068.9|27
1654014350000|2022-05-31 16:25:50|156162.5|156072.5|156161.5|156071.5|156163.6|156073.6|156161|156071|21
1654014360000|2022-05-31 16:26:00|156160.2|156070.2|156158.5|156068.5|156164.5|156074.5|156153|156063|22
1654014370000|2022-05-31 16:26:10|156157.1|156067.1|156163.4|156073.4|156163.4|156073.4|156153.3|156063.3|19
1654014380000|2022-05-31 16:26:20|156161.6|156071.6|156159.7|156069.7|156184.1|156077.5|156156|156054.1|33
1654014390000|2022-05-31 16:26:30|156161.1|156071.1|156165.6|156075.6|156167.8|156077.8|156159.2|156069.2|33
1654014400000|2022-05-31 16:26:40|156164.8|156074.8|156159.4|156069.4|156166.2|156076.2|156154.3|156064.3|30
1654014410000|2022-05-31 16:26:50|156158.5|156068.5|156154.7|156064.7|156164.6|156074.6|156150.3|156060.3|37
1654014420000|2022-05-31 16:27:00|156155.9|156065.9|156156.5|156066.5|156166.7|156076.7|156155.5|156065.5|32
1654014430000|2022-05-31 16:27:10|156155.3|156065.3|156148.1|156058.1|156161|156071|156147.7|156057.7|29
1654014440000|2022-05-31 16:27:20|156147.9|156057.9|156155|156065|156174.7|156072.1|156146.9|156044.7|32
1654014450000|2022-05-31 16:27:30|156154.8|156064.8|156154.5|156064.5|156160.1|156070.1|156151.6|156061.6|33
1654014460000|2022-05-31 16:27:40|156155.4|156065.4|156122.2|156032.2|156155.4|156065.4|156120.8|156030.8|30
1654014470000|2022-05-31 16:27:50|156121.1|156031.1|156112.1|156022.1|156123|156033|156110.5|156020.5|33
1654014480000|2022-05-31 16:28:00|156112.3|156022.3|156096.2|156006.2|156112.3|156022.3|156093.9|156003.9|37
1654014490000|2022-05-31 16:28:10|156096.4|156006.4|156074.9|155984.9|156098.3|156008.3|156061.5|155971.5|33
1654014500000|2022-05-31 16:28:20|156077.3|155987.3|156085.8|155995.8|156085.8|155995.8|156060.8|155970.8|36
1654014510000|2022-05-31 16:28:30|156086.8|155996.8|156099.5|156009.5|156111.3|156021.3|156086.8|155996.8|34
1654014520000|2022-05-31 16:28:40|156100.1|156010.1|156100.3|156010.3|156101.9|156011.9|156096.9|156006.9|21
1654014530000|2022-05-31 16:28:50|156099.9|156009.9|156101.1|156011.1|156103|156013|156099.3|156009.3|27
1654014540000|2022-05-31 16:29:00|156101.2|156011.2|156104.2|156014.2|156131.9|156025.7|156101.2|156001.9|30
1654014550000|2022-05-31 16:29:10|156104.1|156014.1|156105.6|156015.6|156108.2|156018.2|156102.7|156012.7|26
1654014560000|2022-05-31 16:29:20|156105.5|156015.5|156106|156016|156107.7|156017.7|156105.5|156015.5|17
1654014570000|2022-05-31 16:29:30|156106.6|156016.6|156108.8|156018.8|156109.4|156019.4|156106.2|156016.2|19
1654014580000|2022-05-31 16:29:40|156108.1|156018.1|156102.8|156012.8|156108.5|156018.5|156099.7|156009.7|28
1654014590000|2022-05-31 16:29:50|156102.6|156012.6|156119.9|155989.9|156120.7|156013.8|156102.4|155989.4|24
1654014600000|2022-05-31 16:30:00|156099.5|156009.5|156114.2|156024.2|156114.2|156024.2|156099.5|156009.5|29
1654014610000|2022-05-31 16:30:10|156113.7|156023.7|156118.4|156028.4|156135.8|156030.7|156108.2|156000.5|35
1654014620000|2022-05-31 16:30:20|156119.1|156029.1|156109.6|156019.6|156139.9|156029.1|156109.6|156003.5|36
1654014630000|2022-05-31 16:30:30|156112|156022|156109.7|156019.7|156112|156022|156108|156018|31
1654014640000|2022-05-31 16:30:40|156109.5|156019.5|156108.5|156018.5|156110.2|156020.2|156107|156017|22
1654014650000|2022-05-31 16:30:50|156108.6|156018.6|156110.2|156020.2|156111.2|156021.2|156108|156018|22
1654014660000|2022-05-31 16:31:00|156110.9|156020.9|156107.7|156017.7|156110.9|156020.9|156107.7|156017.7|12
1654014670000|2022-05-31 16:31:10|156107.1|156017.1|156106.8|156016.8|156109.3|156019.3|156106.8|156016.8|9
1654014680000|2022-05-31 16:31:20|156107|156017|156103.2|156013.2|156107|156017|156102.1|156012.1|17
1654014690000|2022-05-31 16:31:30|156102.9|156012.9|156067.9|155977.9|156102.9|156012.9|156062.6|155955|35
1654014700000|2022-05-31 16:31:40|156066.8|155976.8|156062.8|155972.8|156068.1|155978.1|156059.3|155969.3|21
1654014710000|2022-05-31 16:31:50|156062.6|155972.6|156059.1|155969.1|156067.7|155977.7|156059.1|155969.1|20
1654014720000|2022-05-31 16:32:00|156058.9|155968.9|156056.2|155966.2|156058.9|155968.9|156048.5|155958.5|28
1654014730000|2022-05-31 16:32:10|156056|155966|156061.2|155971.2|156065.6|155975.6|156054.9|155964.9|23
1654014740000|2022-05-31 16:32:20|156059.9|155969.9|156054.6|155964.6|156059.9|155969.9|156052.2|155962.2|23
1654014750000|2022-05-31 16:32:30|156054.5|155964.5|156055.7|155965.7|156058.2|155968.2|156053.7|155963.7|16
1654014760000|2022-05-31 16:32:40|156055.5|155965.5|156052.4|155962.4|156056.5|155966.5|156051.6|155961.6|20
1654014770000|2022-05-31 16:32:50|156054.7|155964.7|156053|155963|156060.3|155970.3|156047.3|155957.3|15
1654014780000|2022-05-31 16:33:00|156058.9|155968.9|156050.2|155960.2|156058.9|155968.9|156045|155955|19
1654014790000|2022-05-31 16:33:10|156051.1|155961.1|156047.1|155957.1|156055.9|155965.9|156046.5|155956.5|24
1654014800000|2022-05-31 16:33:20|156048.3|155958.3|156051.9|155961.9|156052|155962|156046.3|155956.3|29
1654014810000|2022-05-31 16:33:30|156052.6|155962.6|156054.1|155964.1|156055.1|155965.1|156052.2|155962.2|14
1654014820000|2022-05-31 16:33:40|156054|155964|156054.6|155964.6|156054.6|155964.6|156053.9|155963.9|4
1654014830000|2022-05-31 16:33:50|156054.3|155964.3|156052.4|155962.4|156054.9|155964.9|156051.8|155961.8|10
1654014840000|2022-05-31 16:34:00|156055|155965|156054|155964|156055|155965|156052.4|155962.4|14
1654014850000|2022-05-31 16:34:10|156053.7|155963.7|156066.6|155976.6|156066.6|155976.6|156050.7|155960.7|15
1654014860000|2022-05-31 16:34:20|156062.7|155972.7|156061|155971|156062.8|155972.8|156058.7|155968.7|15
1654014870000|2022-05-31 16:34:30|156060.9|155970.9|156058.6|155968.6|156061.3|155971.3|156058.4|155968.4|12
1654014880000|2022-05-31 16:34:40|156058.4|155968.4|156059.3|155969.3|156059.4|155969.4|156057.5|155967.5|14
1654014890000|2022-05-31 16:34:50|156059.2|155969.2|156058.6|155968.6|156059.2|155969.2|156058.6|155968.6|2
1654014900000|2022-05-31 16:35:00|156054.4|155964.4|156057.6|155967.6|156059.3|155969.3|156049.2|155959.2|11
1654014910000|2022-05-31 16:35:10|156060.6|155970.6|156059.1|155969.1|156065.3|155975.3|156041.6|155951.6|10
1654014920000|2022-05-31 16:35:20|156058.4|155968.4|156055.1|155965.1|156058.5|155968.5|156055.1|155965.1|8
1654014930000|2022-05-31 16:35:30|156062.8|155972.8|156089.4|155959.4|156097|155984.5|156060.4|155959.4|18
1654014940000|2022-05-31 16:35:40|156089.8|155959.8|156070.4|155980.4|156096.6|155983|156070.4|155958|21
1654014950000|2022-05-31 16:35:50|156072.5|155982.5|156069.3|155979.3|156072.5|155982.5|156068.1|155978.1|22
1654014960000|2022-05-31 16:36:00|156069.5|155979.5|156064|155974|156070.2|155980.2|156064|155974|18
1654014970000|2022-05-31 16:36:10|156063.7|155973.7|156076.9|155986.9|156105.6|155993.5|156063.7|155970.9|23
1654014980000|2022-05-31 16:36:20|156077.2|155987.2|156085|155995|156106.2|156012.6|156068.6|155965.8|31
1654014990000|2022-05-31 16:36:30|156085.6|155995.6|156065.5|155975.5|156086.1|155996.1|156065.5|155975.5|23
1654015000000|2022-05-31 16:36:40|156065.2|155975.2|156066.7|155976.7|156066.8|155976.8|156064.7|155974.7|14
1654015010000|2022-05-31 16:36:50|156065.8|155975.8|156064.2|155974.2|156067|155977|156064.2|155974.2|19
1654015020000|2022-05-31 16:37:00|156064.3|155974.3|156064.2|155974.2|156066|155976|156063.8|155973.8|19
1654015030000|2022-05-31 16:37:10|156063.9|155973.9|156064.2|155974.2|156068.5|155978.5|156062.6|155972.6|24
1654015040000|2022-05-31 16:37:20|156061.7|155971.7|156011.7|155921.7|156079|155971.9|156007.8|155917.8|39
1654015050000|2022-05-31 16:37:30|156010.8|155920.8|155988.7|155898.7|156011.6|155921.6|155988.7|155898.7|25
1654015060000|2022-05-31 16:37:40|155989.9|155899.9|155993|155903|155995.3|155905.3|155988.2|155898.2|21
1654015070000|2022-05-31 16:37:50|155993.3|155903.3|155988.6|155898.6|155993.3|155903.3|155987.7|155897.7|25
1654015080000|2022-05-31 16:38:00|155988.8|155898.8|155974.5|155884.5|155988.8|155898.8|155970.1|155880.1|38
1654015090000|2022-05-31 16:38:10|155975|155885|155968|155878|155975.7|155885.7|155968|155878|34
1654015100000|2022-05-31 16:38:20|155968.3|155878.3|155967.5|155877.5|155979.2|155889.2|155966.5|155876.5|34
1654015110000|2022-05-31 16:38:30|155967.4|155877.4|155964|155874|155968.5|155878.5|155961.5|155871.5|32
1654015120000|2022-05-31 16:38:40|155963|155873|155965.8|155875.8|155967|155877|155962.6|155872.6|37
1654015130000|2022-05-31 16:38:50|155966.8|155876.8|155972.6|155882.6|155979.6|155889.6|155964.3|155874.3|40
1654015140000|2022-05-31 16:39:00|155977.1|155887.1|155977|155887|155977.6|155887.6|155966.8|155876.8|36
1654015150000|2022-05-31 16:39:10|155977.3|155887.3|155984.4|155894.4|155984.7|155894.7|155976.6|155886.6|26
1654015160000|2022-05-31 16:39:20|155984.8|155894.8|155980.1|155890.1|155985.3|155895.3|155979.8|155889.8|20
1654015170000|2022-05-31 16:39:30|155979.8|155889.8|155972.1|155882.1|155979.8|155889.8|155969.1|155879.1|23
1654015180000|2022-05-31 16:39:40|155971.7|155881.7|155975.9|155885.9|155978.4|155888.4|155971.6|155881.6|27
1654015190000|2022-05-31 16:39:50|155975.3|155885.3|155973.8|155883.8|155975.8|155885.8|155972.5|155882.5|17
1654015200000|2022-05-31 16:40:00|155973.9|155883.9|155975.8|155885.8|155976.4|155886.4|155973.5|155883.5|11
1654015210000|2022-05-31 16:40:10|155975.1|155885.1|155983.5|155893.5|155983.5|155893.5|155974.7|155884.7|27
1654015220000|2022-05-31 16:40:20|155983.4|155893.4|155982.6|155892.6|155983.6|155893.6|155981.9|155891.9|15
1654015230000|2022-05-31 16:40:30|155983.3|155893.3|155968.4|155878.4|155984.2|155894.2|155964|155874|25
1654015240000|2022-05-31 16:40:40|155960.6|155870.6|155965.6|155875.6|155989.5|155878.4|155958.2|155854.2|31
1654015250000|2022-05-31 16:40:50|155965.1|155875.1|155958.5|155868.5|155965.8|155875.8|155958.4|155868.4|20
1654015260000|2022-05-31 16:41:00|155958.4|155868.4|155966.1|155876.1|155992|155886.4|155958.4|155852.8|32
1654015270000|2022-05-31 16:41:10|155967.2|155877.2|155965.5|155875.5|155973.3|155883.3|155961|155871|30
1654015280000|2022-05-31 16:41:20|155964.4|155874.4|155966.9|155876.9|155967.6|155877.6|155959|155869|20
1654015290000|2022-05-31 16:41:30|155966|155876|155959.6|155869.6|155966.3|155876.3|155959.4|155869.4|34
1654015300000|2022-05-31 16:41:40|155962.6|155872.6|155961.4|155871.4|155989.4|155879.4|155956.1|155853.2|16
1654015310000|2022-05-31 16:41:50|155956.3|155866.3|155965.6|155875.6|155967.4|155877.4|155953.1|155863.1|18
1654015320000|2022-05-31 16:42:00|155966.6|155876.6|155963|155873|155966.6|155876.6|155959.1|155869.1|18
1654015330000|2022-05-31 16:42:10|155963.1|155873.1|155990.1|155860.1|155994.2|155876.2|155963.1|155859.1|39
1654015340000|2022-05-31 16:42:20|155990.4|155860.4|155962|155872|155994|155875.5|155953|155860.4|28
1654015350000|2022-05-31 16:42:30|155963.3|155873.3|155989.9|155859.9|155990.4|155879.5|155954.5|155857.1|20
1654015360000|2022-05-31 16:42:40|155989.7|155859.7|155967.3|155877.3|155990|155877.5|155966|155854.3|29
1654015370000|2022-05-31 16:42:50|155966.6|155876.6|155968.4|155878.4|155969.9|155879.9|155966.5|155876.5|12
1654015380000|2022-05-31 16:43:00|155967.5|155877.5|155984.9|155854.9|155993|155887.7|155966.3|155846.5|25
1654015390000|2022-05-31 16:43:10|155987.2|155857.2|155968.4|155878.4|155991.2|155878.4|155968.4|155852.7|35
1654015400000|2022-05-31 16:43:20|155966|155876|155991|155861|155991.6|155883.2|155961.6|155858.2|25
1654015410000|2022-05-31 16:43:30|155990.9|155860.9|155959.9|155869.9|155991.3|155879.2|155959.9|155856.8|29
1654015420000|2022-05-31 16:43:40|155959.7|155869.7|155965.6|155875.6|155967.1|155877.1|155959.7|155869.7|21
1654015430000|2022-05-31 16:43:50|155965.7|155875.7|155962.8|155872.8|155965.7|155875.7|155958.6|155868.6|13
1654015440000|2022-05-31 16:44:00|155961.8|155871.8|155972.2|155882.2|155972.2|155882.2|155960.9|155870.9|12
1654015450000|2022-05-31 16:44:10|155968.6|155878.6|155966.8|155876.8|155971.6|155881.6|155966.8|155876.8|16
1654015460000|2022-05-31 16:44:20|155967|155877|155968.2|155878.2|155969.9|155879.9|155965.2|155875.2|25
1654015470000|2022-05-31 16:44:30|155966.6|155876.6|155963.1|155873.1|155969.8|155879.8|155961.6|155871.6|31
1654015480000|2022-05-31 16:44:40|155963.6|155873.6|155988.5|155858.5|155990.9|155875.3|155963.1|155854.5|32
1654015490000|2022-05-31 16:44:50|155987.8|155857.8|155983.9|155853.9|155990|155860|155983.9|155853.9|39
1654015500000|2022-05-31 16:45:00|155984.7|155854.7|155986.2|155856.2|155988|155858|155984|155854|36
1654015510000|2022-05-31 16:45:10|155986.1|155856.1|155967.3|155877.3|155986.1|155877.3|155957.4|155848.3|27
1654015520000|2022-05-31 16:45:20|155966.9|155876.9|155967.8|155877.8|155971.1|155881.1|155966.3|155876.3|20
1654015530000|2022-05-31 16:45:30|155968.1|155878.1|155972.1|155882.1|155975.2|155885.2|155967|155877|22
1654015540000|2022-05-31 16:45:40|155969.8|155879.8|155975|155885|155975.7|155885.7|155969.8|155879.8|31
1654015550000|2022-05-31 16:45:50|155974.7|155884.7|155976.6|155886.6|155979.1|155889.1|155974.2|155884.2|35
1654015560000|2022-05-31 16:46:00|155976.4|155886.4|155990.7|155900.7|155991.4|155901.4|155976|155886|22
1654015570000|2022-05-31 16:46:10|155990|155900|155991.3|155901.3|155994.5|155904.5|155988.9|155898.9|19
1654015580000|2022-05-31 16:46:20|155991.6|155901.6|155982.1|155892.1|155991.6|155901.6|155981.7|155891.7|39
1654015590000|2022-05-31 16:46:30|155982.7|155892.7|155985.5|155895.5|155990.7|155900.7|155982|155892|29
1654015600000|2022-05-31 16:46:40|155982.8|155892.8|155977.2|155887.2|155985.5|155895.5|155977.2|155887.2|25
1654015610000|2022-05-31 16:46:50|155972.2|155882.2|155963.9|155873.9|155978.1|155888.1|155963.9|155873.9|40
1654015620000|2022-05-31 16:47:00|155968.5|155878.5|155963.7|155873.7|155989.2|155883|155963.7|155859|39
1654015630000|2022-05-31 16:47:10|155968.7|155878.7|155978.9|155888.9|156002.7|155888.9|155961.1|155854.2|39
1654015640000|2022-05-31 16:47:20|155980.9|155890.9|155975.2|155885.2|155997.5|155890.9|155965.4|155856.8|40
1654015650000|2022-05-31 16:47:30|155979.4|155889.4|155980.8|155890.8|155983.2|155893.2|155976.3|155886.3|26
1654015660000|2022-05-31 16:47:40|155980.1|155890.1|155975.3|155885.3|155980.3|155890.3|155975.3|155885.3|21
1654015670000|2022-05-31 16:47:50|155976.3|155886.3|155971.7|155881.7|155979.1|155889.1|155971.3|155881.3|27
1654015680000|2022-05-31 16:48:00|155972.7|155882.7|155969.9|155879.9|155972.7|155882.7|155969.9|155879.9|17
1654015690000|2022-05-31 16:48:10|155970.9|155880.9|155974.7|155884.7|155975|155885|155970.2|155880.2|19
1654015700000|2022-05-31 16:48:20|155974.4|155884.4|155977|155887|155999|155891.1|155972.6|155865.7|24
1654015710000|2022-05-31 16:48:30|155976|155886|155975.5|155885.5|155976.6|155886.6|155973.3|155883.3|18
1654015720000|2022-05-31 16:48:40|155975.9|155885.9|155975.6|155885.6|155977.8|155887.8|155974.5|155884.5|9
1654015730000|2022-05-31 16:48:50|155975.4|155885.4|155972.4|155882.4|155975.4|155885.4|155972.4|155882.4|16
1654015740000|2022-05-31 16:49:00|155973.1|155883.1|155966.1|155876.1|155990.9|155884.8|155964.8|155855.4|32
1654015750000|2022-05-31 16:49:10|155967.2|155877.2|155962.2|155872.2|155967.7|155877.7|155959.8|155869.8|22
1654015760000|2022-05-31 16:49:20|155962.8|155872.8|155964.4|155874.4|155964.5|155874.5|155961.9|155871.9|13
1654015770000|2022-05-31 16:49:30|155963.7|155873.7|155963.4|155873.4|155964.6|155874.6|155963.3|155873.3|13
1654015780000|2022-05-31 16:49:40|155965.7|155875.7|155965.1|155875.1|155969.3|155879.3|155963.5|155873.5|26
1654015790000|2022-05-31 16:49:50|155965.8|155875.8|155956.6|155866.6|155966|155876|155955.2|155865.2|22
1654015800000|2022-05-31 16:50:00|155957.6|155867.6|155958.2|155868.2|155965.4|155875.4|155955.4|155865.4|22
1654015810000|2022-05-31 16:50:10|155958.3|155868.3|155957.6|155867.6|155959.9|155869.9|155956.6|155866.6|24
1654015820000|2022-05-31 16:50:20|155956.5|155866.5|155959.9|155869.9|155960.7|155870.7|155953.8|155863.8|36
1654015830000|2022-05-31 16:50:30|155956.8|155866.8|155961.3|155871.3|155961.8|155871.8|155956.8|155866.8|21
1654015840000|2022-05-31 16:50:40|155961.2|155871.2|155960.8|155870.8|155961.5|155871.5|155960|155870|11
1654015850000|2022-05-31 16:50:50|155959.7|155869.7|155961.7|155871.7|155964.7|155874.7|155959.7|155869.7|14
1654015860000|2022-05-31 16:51:00|155966.9|155876.9|155960.3|155870.3|155966.9|155876.9|155949.3|155859.3|29
1654015870000|2022-05-31 16:51:10|155961.3|155871.3|155958.6|155868.6|155962.5|155872.5|155954.4|155864.4|27
1654015880000|2022-05-31 16:51:20|155957.1|155867.1|155958.2|155868.2|155958.6|155868.6|155956.5|155866.5|23
1654015890000|2022-05-31 16:51:30|155958.4|155868.4|155957.4|155867.4|155958.6|155868.6|155957.2|155867.2|11
1654015900000|2022-05-31 16:51:40|155952.6|155862.6|155959.7|155869.7|155961.6|155871.6|155952.2|155862.2|12
1654015910000|2022-05-31 16:51:50|155957.5|155867.5|155959.1|155869.1|155962|155872|155957.5|155867.5|16
1654015920000|2022-05-31 16:52:00|155958.7|155868.7|155959.8|155869.8|155960.9|155870.9|155958.7|155868.7|18
1654015930000|2022-05-31 16:52:10|155959.7|155869.7|155960.7|155870.7|155960.7|155870.7|155959.7|155869.7|11
1654015940000|2022-05-31 16:52:20|155960|155870|155957.6|155867.6|155961.1|155871.1|155957.6|155867.6|12
1654015950000|2022-05-31 16:52:30|155959|155869|155953.7|155863.7|155959|155869|155951.8|155861.8|19
1654015960000|2022-05-31 16:52:40|155954.2|155864.2|155894.8|155804.8|155954.2|155864.2|155893.2|155803.2|36
1654015970000|2022-05-31 16:52:50|155893.9|155803.9|155894.4|155804.4|155895.3|155805.3|155892|155802|30
1654015980000|2022-05-31 16:53:00|155894.3|155804.3|155907.6|155817.6|155924.9|155818.2|155893.2|155794.9|28
1654015990000|2022-05-31 16:53:10|155906.4|155816.4|155904.2|155814.2|155928.2|155818.2|155900.5|155797.8|25
1654016000000|2022-05-31 16:53:20|155905.2|155815.2|155903.5|155813.5|155905.8|155815.8|155901.2|155811.2|18
1654016010000|2022-05-31 16:53:30|155903.4|155813.4|155900.4|155810.4|155904.8|155814.8|155899.2|155809.2|24
1654016020000|2022-05-31 16:53:40|155900|155810|155901.3|155811.3|155901.9|155811.9|155898.9|155808.9|18
1654016030000|2022-05-31 16:53:50|155900.7|155810.7|155897.3|155807.3|155905.9|155815.9|155897.3|155807.3|23
1654016040000|2022-05-31 16:54:00|155902.7|155812.7|155896|155806|155904.5|155814.5|155895.7|155805.7|22
1654016050000|2022-05-31 16:54:10|155895.6|155805.6|155848.9|155758.9|155895.6|155805.6|155843.9|155748.8|37
1654016060000|2022-05-31 16:54:20|155849.5|155759.5|155837.5|155747.5|155849.8|155759.8|155831.7|155741.7|37
1654016070000|2022-05-31 16:54:30|155839.8|155749.8|155841.5|155751.5|155842.3|155752.3|155836.4|155746.4|30
1654016080000|2022-05-31 16:54:40|155840.8|155750.8|155840.1|155750.1|155841.2|155751.2|155837.7|155747.7|28
1654016090000|2022-05-31 16:54:50|155839.7|155749.7|155842.9|155752.9|155848.2|155758.2|155838.2|155748.2|30
1654016100000|2022-05-31 16:55:00|155843.5|155753.5|155844.7|155754.7|155845.6|155755.6|155842.4|155752.4|30
1654016110000|2022-05-31 16:55:10|155843.5|155753.5|155843.8|155753.8|155846.7|155756.7|155839.5|155749.5|28
1654016120000|2022-05-31 16:55:20|155841.6|155751.6|155840.5|155750.5|155849.1|155759.1|155839|155749|18
1654016130000|2022-05-31 16:55:30|155839.4|155749.4|155847.6|155757.6|155847.6|155757.6|155837.9|155747.9|19
1654016140000|2022-05-31 16:55:40|155845.9|155755.9|155910.9|155820.9|155932.3|155842.3|155845.9|155755.9|37
1654016150000|2022-05-31 16:55:50|155910.2|155820.2|155920.9|155830.9|155922.8|155832.8|155910.2|155820.2|28
1654016160000|2022-05-31 16:56:00|155921|155831|155922.4|155832.4|155923.1|155833.1|155920|155830|27
1654016170000|2022-05-31 16:56:10|155922.5|155832.5|155918.3|155828.3|155922.5|155832.5|155918.3|155828.3|19
1654016180000|2022-05-31 16:56:20|155919|155829|155920.4|155830.4|155922.2|155832.2|155906.7|155816.7|27
1654016190000|2022-05-31 16:56:30|155920.8|155830.8|155893.4|155803.4|155920.8|155830.8|155892.8|155802.8|35
1654016200000|2022-05-31 16:56:40|155893|155803|155889.4|155799.4|155896.3|155806.3|155889.4|155799.4|31
1654016210000|2022-05-31 16:56:50|155891.2|155801.2|155893.7|155803.7|155897.8|155807.8|155891.2|155801.2|26
1654016220000|2022-05-31 16:57:00|155893.4|155803.4|155895.4|155805.4|155896|155806|155892.9|155802.9|21
1654016230000|2022-05-31 16:57:10|155895.1|155805.1|155897.7|155807.7|155898.4|155808.4|155892.8|155802.8|25
1654016240000|2022-05-31 16:57:20|155896.2|155806.2|155897.6|155807.6|155928.4|155826.6|155895|155798.4|31
1654016250000|2022-05-31 16:57:30|155897.3|155807.3|155897.2|155807.2|155900.2|155810.2|155897.2|155807.2|25
1654016260000|2022-05-31 16:57:40|155897|155807|155893|155803|155898.6|155808.6|155892.8|155802.8|15
1654016270000|2022-05-31 16:57:50|155893.1|155803.1|155899.1|155809.1|155905|155815|155892.1|155802.1|22
1654016280000|2022-05-31 16:58:00|155901.5|155811.5|155892|155802|155907.1|155817.1|155892|155802|26
1654016290000|2022-05-31 16:58:10|155896.5|155806.5|155893.9|155803.9|155918.6|155828.6|155890.6|155800.6|33
1654016300000|2022-05-31 16:58:20|155892.4|155802.4|155909.3|155819.3|155930.3|155840.3|155892.4|155802.4|34
1654016310000|2022-05-31 16:58:30|155910|155820|155898.1|155808.1|155919.5|155829.5|155893.7|155803.7|34
1654016320000|2022-05-31 16:58:40|155896.2|155806.2|155901.1|155811.1|155901.1|155811.1|155892.4|155802.4|25
1654016330000|2022-05-31 16:58:50|155901.8|155811.8|155917.1|155827.1|155934.9|155834.5|155896|155790.1|35
1654016340000|2022-05-31 16:59:00|155921.4|155831.4|155923.9|155833.9|155959|155850.5|155912.9|155822.9|36
1654016350000|2022-05-31 16:59:10|155919|155829|155917.4|155827.4|155938.5|155848.5|155916|155826|40
1654016360000|2022-05-31 16:59:20|155918.1|155828.1|155931.1|155841.1|155931.1|155841.1|155915.5|155825.5|33
1654016370000|2022-05-31 16:59:30|155930.6|155840.6|155912.9|155822.9|155932.5|155842.5|155912.4|155822.4|34
1654016380000|2022-05-31 16:59:40|155917.3|155827.3|155929.6|155839.6|155946|155841|155909.5|155816|33
1654016390000|2022-05-31 16:59:50|155930.8|155840.8|155924.5|155834.5|155932.5|155842.5|155912.6|155822.6|39
1654016400000|2022-05-31 17:00:00|155923.9|155833.9|155931|155841|155931|155841|155911.8|155821.8|37
1654016410000|2022-05-31 17:00:10|155928.9|155838.9|155912.8|155822.8|155930.7|155840.7|155912.2|155822.2|39
1654016420000|2022-05-31 17:00:20|155913.9|155823.9|155921.6|155831.6|155923.9|155833.9|155909.4|155819.4|35
1654016430000|2022-05-31 17:00:30|155920.7|155830.7|155910.8|155820.8|155921.2|155831.2|155909.5|155819.5|32
1654016440000|2022-05-31 17:00:40|155910.6|155820.6|155920.5|155830.5|155922.6|155832.6|155902.1|155812.1|37
1654016450000|2022-05-31 17:00:50|155917.4|155827.4|155912.3|155822.3|155926.6|155836.6|155908.5|155818.5|32
1654016460000|2022-05-31 17:01:00|155912.7|155822.7|155942.6|155852.6|155942.6|155852.6|155907.8|155817.8|38
1654016470000|2022-05-31 17:01:10|155941.7|155851.7|155933.6|155843.6|155945.8|155855.8|155933.6|155843.6|35
1654016480000|2022-05-31 17:01:20|155929.1|155839.1|155918.9|155828.9|155934.6|155844.6|155912.7|155822.7|36
1654016490000|2022-05-31 17:01:30|155916.7|155826.7|155922.4|155832.4|155932.8|155842.8|155912.9|155822.9|31
1654016500000|2022-05-31 17:01:40|155915.1|155825.1|155917.2|155827.2|155937.1|155847.1|155914.5|155824.5|34
1654016510000|2022-05-31 17:01:50|155916.7|155826.7|155914.3|155824.3|155922.4|155832.4|155911|155821|33
1654016520000|2022-05-31 17:02:00|155911.7|155821.7|155914.7|155824.7|155917.7|155827.7|155910.8|155820.8|28
1654016530000|2022-05-31 17:02:10|155914.4|155824.4|155914.7|155824.7|155916|155826|155912.9|155822.9|19
1654016540000|2022-05-31 17:02:20|155915.3|155825.3|155909.5|155819.5|155919.2|155829.2|155904.6|155814.6|29
1654016550000|2022-05-31 17:02:30|155912|155822|155911|155821|155914.9|155824.9|155907.1|155817.1|30
1654016560000|2022-05-31 17:02:40|155912.6|155822.6|155912.2|155822.2|155914.3|155824.3|155911.2|155821.2|19
1654016570000|2022-05-31 17:02:50|155912.1|155822.1|155916.5|155826.5|155924.1|155834.1|155912.1|155822.1|30
1654016580000|2022-05-31 17:03:00|155929.3|155839.3|155923|155833|155929.3|155839.3|155922.8|155832.8|35
1654016590000|2022-05-31 17:03:10|155922.8|155832.8|155927.2|155837.2|155927.4|155837.4|155922.8|155832.8|25
1654016600000|2022-05-31 17:03:20|155925.7|155835.7|155926.7|155836.7|155927.5|155837.5|155923.7|155833.7|24
1654016610000|2022-05-31 17:03:30|155928.3|155838.3|155927.5|155837.5|155930.2|155840.2|155922.5|155832.5|32
1654016620000|2022-05-31 17:03:40|155927.8|155837.8|155930.2|155840.2|155933|155843|155923.9|155833.9|33
1654016630000|2022-05-31 17:03:50|155930.4|155840.4|155927.7|155837.7|155931.7|155841.7|155927.7|155837.7|37
1654016640000|2022-05-31 17:04:00|155927|155837|155924.9|155834.9|155929.8|155839.8|155924.9|155834.9|31
1654016650000|2022-05-31 17:04:10|155926|155836|155923.8|155833.8|155926.9|155836.9|155921.5|155831.5|25
1654016660000|2022-05-31 17:04:20|155925.8|155835.8|155923.8|155833.8|155927.5|155837.5|155923.7|155833.7|23
1654016670000|2022-05-31 17:04:30|155924.2|155834.2|155917.8|155827.8|155928.5|155838.5|155917.5|155827.5|25
1654016680000|2022-05-31 17:04:40|155918.4|155828.4|155920.5|155830.5|155922.6|155832.6|155915.7|155825.7|28
1654016690000|2022-05-31 17:04:50|155920.1|155830.1|155934.1|155844.1|155934.1|155844.1|155919.3|155829.3|33
1654016700000|2022-05-31 17:05:00|155932.6|155842.6|155925.4|155835.4|155933.1|155843.1|155919.9|155829.9|23
1654016710000|2022-05-31 17:05:10|155923.1|155833.1|155920.2|155830.2|155925.4|155835.4|155918.1|155828.1|22
1654016720000|2022-05-31 17:05:20|155921.2|155831.2|155913.1|155823.1|155922.7|155832.7|155912.8|155822.8|19
1654016730000|2022-05-31 17:05:30|155914.8|155824.8|155916.1|155826.1|155917.7|155827.7|155914|155824|20
1654016740000|2022-05-31 17:05:40|155917.1|155827.1|155922.7|155832.7|155932.3|155842.3|155916.2|155826.2|22
1654016750000|2022-05-31 17:05:50|155922.4|155832.4|155929.8|155839.8|155937.9|155847.9|155920.3|155830.3|27
1654016760000|2022-05-31 17:06:00|155932.5|155842.5|155923.6|155833.6|155932.5|155842.5|155922|155832|34
1654016770000|2022-05-31 17:06:10|155923.1|155833.1|155924|155834|155924.7|155834.7|155922.8|155832.8|19
1654016780000|2022-05-31 17:06:20|155922.9|155832.9|155915.7|155825.7|155922.9|155832.9|155911.9|155821.9|26
1654016790000|2022-05-31 17:06:30|155914.9|155824.9|155913.5|155823.5|155915.8|155825.8|155912.6|155822.6|18
1654016800000|2022-05-31 17:06:40|155914|155824|155912.2|155822.2|155915.2|155825.2|155912.2|155822.2|15
1654016810000|2022-05-31 17:06:50|155912.9|155822.9|155912.3|155822.3|155913.5|155823.5|155911|155821|16
1654016820000|2022-05-31 17:07:00|155911|155821|155919.9|155829.9|155921.8|155831.8|155911|155821|27
1654016830000|2022-05-31 17:07:10|155922|155832|155919.9|155829.9|155922|155832|155915.9|155825.9|26
1654016840000|2022-05-31 17:07:20|155917.5|155827.5|155915.8|155825.8|155924.8|155834.8|155915.8|155825.8|29
1654016850000|2022-05-31 17:07:30|155916.6|155826.6|155914.2|155824.2|155921.5|155831.5|155909.9|155819.9|32
1654016860000|2022-05-31 17:07:40|155915|155825|155915.9|155825.9|155915.9|155825.9|155907.7|155817.7|27
1654016870000|2022-05-31 17:07:50|155914.9|155824.9|155920.3|155830.3|155921.6|155831.6|155912.6|155822.6|31
1654016880000|2022-05-31 17:08:00|155918.6|155828.6|155913.9|155823.9|155919.2|155829.2|155912.9|155822.9|31
1654016890000|2022-05-31 17:08:10|155913.4|155823.4|155911.6|155821.6|155914.3|155824.3|155911.4|155821.4|22
1654016900000|2022-05-31 17:08:20|155912.2|155822.2|155911.1|155821.1|155914.3|155824.3|155909.7|155819.7|27
1654016910000|2022-05-31 17:08:30|155911.2|155821.2|155909.2|155819.2|155911.5|155821.5|155906.6|155816.6|27
1654016920000|2022-05-31 17:08:40|155909.8|155819.8|155903.3|155813.3|155910.9|155820.9|155902|155812|22
1654016930000|2022-05-31 17:08:50|155903.8|155813.8|155903.6|155813.6|155905.2|155815.2|155902.2|155812.2|23
1654016940000|2022-05-31 17:09:00|155904.7|155814.7|155903.8|155813.8|155905|155815|155902.6|155812.6|21
1654016950000|2022-05-31 17:09:10|155904.1|155814.1|155903.6|155813.6|155904.5|155814.5|155903.1|155813.1|27
1654016960000|2022-05-31 17:09:20|155903.3|155813.3|155904.7|155814.7|155906.1|155816.1|155901.7|155811.7|25
1654016970000|2022-05-31 17:09:30|155903.9|155813.9|155903.5|155813.5|155904.7|155814.7|155902.7|155812.7|23
1654016980000|2022-05-31 17:09:40|155903|155813|155901.8|155811.8|155904.5|155814.5|155899|155809|18
1654016990000|2022-05-31 17:09:50|155901.9|155811.9|155902.4|155812.4|155906.3|155816.3|155901.9|155811.9|12
1654017000000|2022-05-31 17:10:00|155903.4|155813.4|155906.1|155816.1|155912.3|155822.3|155901|155811|20
1654017010000|2022-05-31 17:10:10|155907|155817|155908.3|155818.3|155908.3|155818.3|155902.3|155812.3|17
1654017020000|2022-05-31 17:10:20|155908.2|155818.2|155906.6|155816.6|155908.2|155818.2|155906.6|155816.6|14
1654017030000|2022-05-31 17:10:30|155907.3|155817.3|155910.3|155820.3|155910.8|155820.8|155905.5|155815.5|17
1654017040000|2022-05-31 17:10:40|155910.9|155820.9|155908.1|155818.1|155917.9|155827.9|155908.1|155818.1|20
1654017050000|2022-05-31 17:10:50|155908|155818|155905.5|155815.5|155910.9|155820.9|155904.6|155814.6|11
1654017060000|2022-05-31 17:11:00|155905.3|155815.3|155907.1|155817.1|155907.2|155817.2|155904.3|155814.3|16
1654017070000|2022-05-31 17:11:10|155906.2|155816.2|155906.5|155816.5|155908.3|155818.3|155903.2|155813.2|9
1654017080000|2022-05-31 17:11:20|155905.6|155815.6|155904.9|155814.9|155918.7|155828.7|155901.1|155811.1|28
1654017090000|2022-05-31 17:11:30|155905.8|155815.8|155899.8|155809.8|155907.5|155817.5|155894.3|155804.3|19
1654017100000|2022-05-31 17:11:40|155898.6|155808.6|155901|155811|155905.4|155815.4|155898.6|155808.6|18
1654017110000|2022-05-31 17:11:50|155900.6|155810.6|155905.2|155815.2|155917.8|155827.8|155900.5|155810.5|32
1654017120000|2022-05-31 17:12:00|155902.6|155812.6|155903.8|155813.8|155908.3|155818.3|155901.6|155811.6|21
1654017130000|2022-05-31 17:12:10|155903|155813|155904.1|155814.1|155908.3|155818.3|155902.6|155812.6|20
1654017140000|2022-05-31 17:12:20|155902.3|155812.3|155905.2|155815.2|155907.8|155817.8|155899.1|155809.1|17
1654017150000|2022-05-31 17:12:30|155905|155815|155900.7|155810.7|155905.2|155815.2|155896.5|155806.5|17
1654017160000|2022-05-31 17:12:40|155899.4|155809.4|155901.5|155811.5|155902.3|155812.3|155898.5|155808.5|22
1654017170000|2022-05-31 17:12:50|155901.9|155811.9|155901.6|155811.6|155903.5|155813.5|155901.2|155811.2|18
1654017180000|2022-05-31 17:13:00|155902.5|155812.5|155911.8|155821.8|155917.2|155827.2|155902.1|155812.1|23
1654017190000|2022-05-31 17:13:10|155913.6|155823.6|155910.2|155820.2|155915.4|155825.4|155906.7|155816.7|18
1654017200000|2022-05-31 17:13:20|155909|155819|155911.1|155821.1|155911.1|155821.1|155907.5|155817.5|14
1654017210000|2022-05-31 17:13:30|155909.9|155819.9|155912.1|155822.1|155915.4|155825.4|155908.1|155818.1|16
1654017220000|2022-05-31 17:13:40|155910.7|155820.7|155904|155814|155914.4|155824.4|155904|155814|21
1654017230000|2022-05-31 17:13:50|155905.5|155815.5|155903.5|155813.5|155909.6|155819.6|155903.5|155813.5|19
1654017240000|2022-05-31 17:14:00|155906.9|155816.9|155905.2|155815.2|155907.5|155817.5|155903.1|155813.1|19
1654017250000|2022-05-31 17:14:10|155905.7|155815.7|155904.7|155814.7|155906.4|155816.4|155904.1|155814.1|18
1654017260000|2022-05-31 17:14:20|155904.3|155814.3|155905.2|155815.2|155906.1|155816.1|155904.3|155814.3|16
1654017270000|2022-05-31 17:14:30|155905.4|155815.4|155901.2|155811.2|155913|155823|155897.9|155807.9|17
1654017280000|2022-05-31 17:14:40|155900.1|155810.1|155904.4|155814.4|155906.1|155816.1|155900.1|155810.1|15
1654017290000|2022-05-31 17:14:50|155902.3|155812.3|155904.2|155814.2|155906.9|155816.9|155901.4|155811.4|14
1654017300000|2022-05-31 17:15:00|155903.3|155813.3|155907.9|155817.9|155909.7|155819.7|155900.5|155810.5|23
1654017310000|2022-05-31 17:15:10|155907.5|155817.5|155907.8|155817.8|155910|155820|155907.3|155817.3|19
1654017320000|2022-05-31 17:15:20|155908.1|155818.1|155904.5|155814.5|155910.3|155820.3|155904.5|155814.5|11
1654017330000|2022-05-31 17:15:30|155904.7|155814.7|155918.3|155828.3|155919.7|155829.7|155904.7|155814.7|18
1654017340000|2022-05-31 17:15:40|155918.9|155828.9|155916.5|155826.5|155918.9|155828.9|155910.4|155820.4|22
1654017350000|2022-05-31 17:15:50|155913.6|155823.6|155912.6|155822.6|155916.1|155826.1|155910.5|155820.5|19
1654017360000|2022-05-31 17:16:00|155912.3|155822.3|155912|155822|155915.1|155825.1|155910.6|155820.6|28
1654017370000|2022-05-31 17:16:10|155912.3|155822.3|155909.4|155819.4|155912.9|155822.9|155909.4|155819.4|17
1654017380000|2022-05-31 17:16:20|155910.1|155820.1|155911.5|155821.5|155912.7|155822.7|155909|155819|14
1654017390000|2022-05-31 17:16:30|155911.9|155821.9|155915.5|155825.5|155921.2|155831.2|155910.8|155820.8|26
1654017400000|2022-05-31 17:16:40|155917.4|155827.4|155912.6|155822.6|155920.1|155830.1|155912.6|155822.6|28
1654017410000|2022-05-31 17:16:50|155913.1|155823.1|155910.9|155820.9|155913.7|155823.7|155910|155820|19
1654017420000|2022-05-31 17:17:00|155910.8|155820.8|155906.6|155816.6|155910.8|155820.8|155905.5|155815.5|15
1654017430000|2022-05-31 17:17:10|155909.1|155819.1|155913|155823|155914.3|155824.3|155909.1|155819.1|21
1654017440000|2022-05-31 17:17:20|155914|155824|155914.4|155824.4|155917.2|155827.2|155912.3|155822.3|21
1654017450000|2022-05-31 17:17:30|155913.3|155823.3|155921.4|155831.4|155928.3|155838.3|155913.3|155823.3|19
1654017460000|2022-05-31 17:17:40|155920.7|155830.7|155915.8|155825.8|155927.7|155837.7|155914.7|155824.7|16
1654017470000|2022-05-31 17:17:50|155914.1|155824.1|155925.8|155835.8|155925.8|155835.8|155914.1|155824.1|19
1654017480000|2022-05-31 17:18:00|155926.7|155836.7|155921.6|155831.6|155927.4|155837.4|155921.2|155831.2|25
1654017490000|2022-05-31 17:18:10|155922.8|155832.8|155918.9|155828.9|155925.7|155835.7|155918.2|155828.2|21
1654017500000|2022-05-31 17:18:20|155919.6|155829.6|155919.3|155829.3|155920.4|155830.4|155918.8|155828.8|11
1654017510000|2022-05-31 17:18:30|155918.2|155828.2|155916.8|155826.8|155918.9|155828.9|155916.8|155826.8|6
1654017520000|2022-05-31 17:18:40|155916.9|155826.9|155909.5|155819.5|155918.1|155828.1|155909.5|155819.5|19
1654017530000|2022-05-31 17:18:50|155915.4|155825.4|155917.8|155827.8|155918.9|155828.9|155908.2|155818.2|24
1654017540000|2022-05-31 17:19:00|155917.9|155827.9|155918|155828|155919.5|155829.5|155914.8|155824.8|9
1654017550000|2022-05-31 17:19:10|155918.9|155828.9|155917.4|155827.4|155920.5|155830.5|155917.3|155827.3|10
1654017560000|2022-05-31 17:19:20|155918.4|155828.4|155919.2|155829.2|155919.2|155829.2|155917.5|155827.5|8
1654017570000|2022-05-31 17:19:30|155924.7|155834.7|155921.9|155831.9|155924.7|155834.7|155918.3|155828.3|11
1654017580000|2022-05-31 17:19:40|155918.9|155828.9|155921.9|155831.9|155929.7|155839.7|155916.6|155826.6|18
1654017590000|2022-05-31 17:19:50|155924.7|155834.7|155922.9|155832.9|155924.7|155834.7|155917.7|155827.7|20
1654017600000|2022-05-31 17:20:00|155924.4|155834.4|155920.6|155830.6|155924.6|155834.6|155919.6|155829.6|14
1654017610000|2022-05-31 17:20:10|155920.8|155830.8|155924.4|155834.4|155928|155838|155920.8|155830.8|17
1654017620000|2022-05-31 17:20:20|155919.6|155829.6|155921|155831|155921.8|155831.8|155919.4|155829.4|17
1654017630000|2022-05-31 17:20:30|155921.5|155831.5|155926.6|155836.6|155931.2|155841.2|155921.5|155831.5|20
1654017640000|2022-05-31 17:20:40|155928|155838|155932.9|155842.9|155934|155844|155927.5|155837.5|21
1654017650000|2022-05-31 17:20:50|155934|155844|155922.3|155832.3|155934|155844|155921|155831|23
1654017660000|2022-05-31 17:21:00|155922.9|155832.9|155923.9|155833.9|155923.9|155833.9|155920.4|155830.4|11
1654017670000|2022-05-31 17:21:10|155925.9|155835.9|155922.1|155832.1|155926.1|155836.1|155919.7|155829.7|11
1654017680000|2022-05-31 17:21:20|155922|155832|155924.6|155834.6|155925.1|155835.1|155922|155832|8
1654017690000|2022-05-31 17:21:30|155924.3|155834.3|155916.5|155826.5|155924.3|155834.3|155916|155826|18
1654017700000|2022-05-31 17:21:40|155915.5|155825.5|155918.1|155828.1|155939|155832.7|155914.7|155809|22
1654017710000|2022-05-31 17:21:50|155919.8|155829.8|155917.4|155827.4|155924.2|155834.2|155917.4|155827.4|26
1654017720000|2022-05-31 17:22:00|155917.9|155827.9|155916.7|155826.7|155920.2|155830.2|155901.7|155811.7|34
1654017730000|2022-05-31 17:22:10|155917.1|155827.1|155918.5|155828.5|155921.7|155831.7|155913.5|155823.5|19
1654017740000|2022-05-31 17:22:20|155917.4|155827.4|155920.8|155830.8|155921|155831|155916.3|155826.3|14
1654017750000|2022-05-31 17:22:30|155920.3|155830.3|155915.2|155825.2|155920.3|155830.3|155913.9|155823.9|20
1654017760000|2022-05-31 17:22:40|155914.3|155824.3|155920.5|155830.5|155921.9|155831.9|155914.3|155824.3|20
1654017770000|2022-05-31 17:22:50|155920.7|155830.7|155923|155833|155923|155833|155919.1|155829.1|20
1654017780000|2022-05-31 17:23:00|155921.8|155831.8|155921.4|155831.4|155922.7|155832.7|155916.9|155826.9|20
1654017790000|2022-05-31 17:23:10|155918.8|155828.8|155916.7|155826.7|155920.8|155830.8|155915.3|155825.3|23
1654017800000|2022-05-31 17:23:20|155917.4|155827.4|155914.7|155824.7|155917.6|155827.6|155914.2|155824.2|10
1654017810000|2022-05-31 17:23:30|155914.6|155824.6|155920|155830|155920|155830|155914|155824|24
1654017820000|2022-05-31 17:23:40|155922|155832|155916.1|155826.1|155924.2|155834.2|155916.1|155826.1|16
1654017830000|2022-05-31 17:23:50|155916.6|155826.6|155921.2|155831.2|155921.4|155831.4|155915.6|155825.6|15
1654017840000|2022-05-31 17:24:00|155922.5|155832.5|155925|155835|155927.5|155837.5|155921.9|155831.9|22
1654017850000|2022-05-31 17:24:10|155925.2|155835.2|155923|155833|155926.8|155836.8|155922.9|155832.9|14
1654017860000|2022-05-31 17:24:20|155924|155834|156065.8|155975.8|156085.3|155983.6|155922.3|155832.3|27
1654017870000|2022-05-31 17:24:30|156064.4|155974.4|156067.4|155977.4|156071.2|155981.2|156062.2|155972.2|33
1654017880000|2022-05-31 17:24:40|156067.9|155977.9|156066.5|155976.5|156069|155979|156064|155974|25
1654017890000|2022-05-31 17:24:50|156067.2|155977.2|156066.8|155976.8|156072.1|155982.1|156064|155974|21
1654017900000|2022-05-31 17:25:00|156067.4|155977.4|156069.2|155979.2|156069.3|155979.3|156067.1|155977.1|11
1654017910000|2022-05-31 17:25:10|156073.4|155983.4|156067|155977|156073.4|155983.4|156065.7|155975.7|13
1654017920000|2022-05-31 17:25:20|156067.1|155977.1|156054.7|155964.7|156067.1|155977.1|156051.9|155961.9|20
1654017930000|2022-05-31 17:25:30|156052.7|155962.7|156049.6|155959.6|156055.2|155965.2|156046.1|155956.1|20
1654017940000|2022-05-31 17:25:40|156049.9|155959.9|156048.4|155958.4|156055.8|155965.8|156048.4|155958.4|19
1654017950000|2022-05-31 17:25:50|156050.1|155960.1|156053.4|155963.4|156058.7|155968.7|156049.5|155959.5|18
1654017960000|2022-05-31 17:26:00|156051.4|155961.4|156054.3|155964.3|156055.5|155965.5|156050.9|155960.9|16
1654017970000|2022-05-31 17:26:10|156054.6|155964.6|156057.5|155967.5|156079.2|155968.3|156051.4|155942.5|26
1654017980000|2022-05-31 17:26:20|156054.2|155964.2|156060.9|155970.9|156062|155972|156053.6|155963.6|26
1654017990000|2022-05-31 17:26:30|156057.4|155967.4|156061.8|155971.8|156080.4|155973|156055.7|155950.4|25
1654018000000|2022-05-31 17:26:40|156058|155968|156058.7|155968.7|156063.6|155973.6|156056.8|155966.8|26
1654018010000|2022-05-31 17:26:50|156058.1|155968.1|156039.9|155949.9|156061.3|155971.3|156035.9|155929.1|28
1654018020000|2022-05-31 17:27:00|156039.1|155949.1|156037.2|155947.2|156056.7|155966.7|156034.6|155944.6|37
1654018030000|2022-05-31 17:27:10|156037.6|155947.6|156039.7|155949.7|156085.7|155977.4|156034.7|155944.7|36
1654018040000|2022-05-31 17:27:20|156030.3|155940.3|156062.3|155932.3|156062.3|155952|156022.7|155911|39
1654018050000|2022-05-31 17:27:30|156059|155929|156022.6|155932.6|156060|155933|156006.1|155901.7|39
1654018060000|2022-05-31 17:27:40|156007.9|155917.9|156039.8|155909.8|156043.8|155933.9|156007.9|155901.4|39
1654018070000|2022-05-31 17:27:50|156043.7|155913.7|156050.9|155920.9|156055.5|155934.1|156015.8|155907.4|34
1654018080000|2022-05-31 17:28:00|156051.8|155921.8|156023.9|155933.9|156052.3|155934.4|156018.6|155908.6|21
1654018090000|2022-05-31 17:28:10|156025.9|155935.9|156021.8|155931.8|156026.8|155936.8|156017.4|155927.4|14
1654018100000|2022-05-31 17:28:20|156022.8|155932.8|156047.8|155957.8|156062.5|155959|156020.1|155930.1|27
1654018110000|2022-05-31 17:28:30|156049.4|155959.4|156041.6|155951.6|156051.6|155961.6|156041.6|155951.6|25
1654018120000|2022-05-31 17:28:40|156046.6|155956.6|156069.6|155939.6|156071.6|155958.4|156044|155930.3|27
1654018130000|2022-05-31 17:28:50|156066.6|155936.6|156055.1|155965.1|156081.5|155968.1|156051.6|155936.6|26
1654018140000|2022-05-31 17:29:00|156055.4|155965.4|156067.8|155937.8|156079.2|155967.7|156055.4|155937.6|24
1654018150000|2022-05-31 17:29:10|156067.2|155937.2|156068.8|155938.8|156075.6|155966.5|156046.6|155936.6|33
1654018160000|2022-05-31 17:29:20|156068|155938|156042.9|155952.9|156072.2|155955.5|156040.2|155935.8|22
1654018170000|2022-05-31 17:29:30|156040.4|155950.4|156043.8|155953.8|156044.6|155954.6|156040.4|155950.4|24
1654018180000|2022-05-31 17:29:40|156043.7|155953.7|156034.4|155944.4|156043.7|155953.7|156033.6|155943.6|23
1654018190000|2022-05-31 17:29:50|156034.3|155944.3|156031.9|155941.9|156034.6|155944.6|156031.9|155941.9|18
1654018200000|2022-05-31 17:30:00|156032.7|155942.7|156072.7|155942.7|156076.9|155962.8|156032.5|155935.6|33
1654018210000|2022-05-31 17:30:10|156074.8|155944.8|156062|155932|156076.4|155948.7|156038.7|155927.4|19
1654018220000|2022-05-31 17:30:20|156065.2|155935.2|156039.8|155949.8|156065.2|155951.5|156039.1|155929.3|18
1654018230000|2022-05-31 17:30:30|156041.2|155951.2|156041|155951|156041.9|155951.9|156039.2|155949.2|21
1654018240000|2022-05-31 17:30:40|156040.3|155950.3|156043.3|155953.3|156043.3|155953.3|156040.3|155950.3|12
1654018250000|2022-05-31 17:30:50|156041.6|155951.6|156043.6|155953.6|156046.6|155956.6|156041.6|155951.6|10
1654018260000|2022-05-31 17:31:00|156042.8|155952.8|156080.9|155950.9|156086.7|155956.7|156040.9|155947.1|25
1654018270000|2022-05-31 17:31:10|156080.7|155950.7|156079.3|155949.3|156081.2|155951.2|156076.4|155946.4|12
1654018280000|2022-05-31 17:31:20|156079.6|155949.6|156052.4|155962.4|156079.6|155967.4|156050.8|155949.6|18
1654018290000|2022-05-31 17:31:30|156073.5|155943.5|156070.9|155940.9|156077.8|155947.8|156070.9|155940.9|13
1654018300000|2022-05-31 17:31:40|156071.7|155941.7|156054.4|155964.4|156078.6|155964.4|156050.3|155941.7|22
1654018310000|2022-05-31 17:31:50|156055.3|155965.3|156052.1|155962.1|156080.8|155970.6|156026.6|155933.7|31
1654018320000|2022-05-31 17:32:00|156053.5|155963.5|156053.4|155963.4|156054.6|155964.6|156052.1|155962.1|21
1654018330000|2022-05-31 17:32:10|156053.2|155963.2|156049.5|155959.5|156054.5|155964.5|156049.3|155959.3|20
1654018340000|2022-05-31 17:32:20|156049.2|155959.2|156053.3|155963.3|156053.3|155963.3|156049.2|155959.2|8
1654018350000|2022-05-31 17:32:30|156052.8|155962.8|156064.6|155934.6|156064.6|155963.9|156033.8|155924.3|16
1654018360000|2022-05-31 17:32:40|156064.1|155934.1|156031.3|155941.3|156065.7|155945.3|156027.8|155924.1|21
1654018370000|2022-05-31 17:32:50|156033.2|155943.2|156063.8|155933.8|156067.4|155943.7|156032.7|155926.1|26
1654018380000|2022-05-31 17:33:00|156063.7|155933.7|156013.8|155923.8|156064.9|155934.9|156013.8|155918.5|23
1654018390000|2022-05-31 17:33:10|156045.6|155915.6|155990.2|155900.2|156045.6|155915.6|155988|155883.1|36
1654018400000|2022-05-31 17:33:20|155990.5|155900.5|155990|155900|155994.8|155904.8|155988|155898|24
1654018410000|2022-05-31 17:33:30|155989.7|155899.7|155981.5|155891.5|155989.9|155899.9|155981|155891|24
1654018420000|2022-05-31 17:33:40|155980.9|155890.9|156008|155918|156011.3|155921.3|155980.6|155890.6|31
1654018430000|2022-05-31 17:33:50|156009.6|155919.6|156006.3|155916.3|156009.6|155919.6|155999.5|155909.5|22
1654018440000|2022-05-31 17:34:00|156007.6|155917.6|156009.9|155919.9|156010|155920|156001.2|155911.2|25
1654018450000|2022-05-31 17:34:10|156009.8|155919.8|156007.2|155917.2|156009.8|155919.8|155998.3|155908.3|19
1654018460000|2022-05-31 17:34:20|156007.9|155917.9|156009.1|155919.1|156009.1|155919.1|156007.7|155917.7|7
1654018470000|2022-05-31 17:34:30|156009.5|155919.5|156008.1|155918.1|156009.9|155919.9|156006|155916|19
1654018480000|2022-05-31 17:34:40|156008.5|155918.5|156039.5|155909.5|156042.9|155933.8|155999.3|155908.7|21
1654018490000|2022-05-31 17:34:50|156043|155913|156020.1|155930.1|156043|155937.9|156017.3|155910.4|12
1654018500000|2022-05-31 17:35:00|156019.9|155929.9|156015|155925|156019.9|155929.9|156013.3|155923.3|14
1654018510000|2022-05-31 17:35:10|156014.7|155924.7|156014.4|155924.4|156016.1|155926.1|156012.9|155922.9|8
1654018520000|2022-05-31 17:35:20|156015|155925|156014.1|155924.1|156037.9|155925.9|156006.6|155907.6|18
1654018530000|2022-05-31 17:35:30|156012.7|155922.7|156012.7|155922.7|156016.6|155926.6|156008|155918|8
1654018540000|2022-05-31 17:35:40|156009.7|155919.7|156012|155922|156017.3|155927.3|156009.7|155919.7|12
1654018550000|2022-05-31 17:35:50|156010.9|155920.9|156013|155923|156015.3|155925.3|156009.3|155919.3|10
1654018560000|2022-05-31 17:36:00|156013.1|155923.1|156017.3|155927.3|156021.5|155931.5|156013.1|155923.1|14
1654018570000|2022-05-31 17:36:10|156017|155927|156024.5|155934.5|156024.5|155934.5|156007.6|155917.6|12
1654018580000|2022-05-31 17:36:20|156010.2|155920.2|156021|155931|156021.1|155931.1|156010.2|155920.2|11
1654018590000|2022-05-31 17:36:30|156017.8|155927.8|156021.8|155931.8|156023.5|155933.5|156016.6|155926.6|15
1654018600000|2022-05-31 17:36:40|156023|155933|156022.7|155932.7|156023|155933|156019.9|155929.9|8
1654018610000|2022-05-31 17:36:50|156021.3|155931.3|156020|155930|156022|155932|156020|155930|9
1654018620000|2022-05-31 17:37:00|156019.8|155929.8|156022.7|155932.7|156022.7|155932.7|156019.3|155929.3|12
1654018630000|2022-05-31 17:37:10|156022.6|155932.6|156021.8|155931.8|156023.2|155933.2|156021.8|155931.8|9
1654018640000|2022-05-31 17:37:20|156021.3|155931.3|156022|155932|156022.5|155932.5|156021.3|155931.3|9
1654018650000|2022-05-31 17:37:30|156021.1|155931.1|156015|155925|156023.6|155933.6|156009.4|155919.4|13
1654018660000|2022-05-31 17:37:40|156010.8|155920.8|156026|155936|156027.5|155937.5|156010.8|155920.8|14
1654018670000|2022-05-31 17:37:50|156029.7|155939.7|156021.8|155931.8|156029.7|155939.7|156013.2|155923.2|12
1654018680000|2022-05-31 17:38:00|156021.3|155931.3|156024.3|155934.3|156027.1|155937.1|156020|155930|17
1654018690000|2022-05-31 17:38:10|156023.7|155933.7|156028.5|155938.5|156028.5|155938.5|156020.8|155930.8|10
1654018700000|2022-05-31 17:38:20|156028|155938|156027.7|155937.7|156028|155938|156022.6|155932.6|10
1654018710000|2022-05-31 17:38:30|156028.9|155938.9|156029.7|155939.7|156029.7|155939.7|156023|155933|12
1654018720000|2022-05-31 17:38:40|156032.5|155942.5|156026.6|155936.6|156032.5|155942.5|156016.4|155926.4|10
1654018730000|2022-05-31 17:38:50|156025.4|155935.4|156021.3|155931.3|156025.4|155935.4|156018.4|155928.4|8
1654018740000|2022-05-31 17:39:00|156023.3|155933.3|156017.8|155927.8|156023.3|155933.3|156017.8|155927.8|9
1654018750000|2022-05-31 17:39:10|156019.2|155929.2|156020.3|155930.3|156020.3|155930.3|156019.2|155929.2|2
1654018760000|2022-05-31 17:39:20|156026.5|155936.5|156023.9|155933.9|156026.9|155936.9|156011.8|155921.8|12
1654018770000|2022-05-31 17:39:30|156023.4|155933.4|156019.4|155929.4|156024.3|155934.3|156009.6|155919.6|8
1654018780000|2022-05-31 17:39:40|156018.9|155928.9|156019.9|155929.9|156023.8|155933.8|156018.5|155928.5|14
1654018790000|2022-05-31 17:39:50|156021.3|155931.3|156008.1|155918.1|156021.3|155931.3|156002.5|155912.5|21
1654018800000|2022-05-31 17:40:00|156003.1|155913.1|156010.1|155920.1|156010.6|155920.6|156001.6|155911.6|19
1654018810000|2022-05-31 17:40:10|156009.3|155919.3|156007|155917|156010.4|155920.4|156003.3|155913.3|8
1654018820000|2022-05-31 17:40:20|156002.8|155912.8|156007|155917|156007|155917|155999.4|155909.4|5
1654018830000|2022-05-31 17:40:30|156004.9|155914.9|156006.7|155916.7|156006.7|155916.7|155995.3|155905.3|8
1654018840000|2022-05-31 17:40:40|156007|155917|156007.6|155917.6|156008.6|155918.6|156000.8|155910.8|10
1654018850000|2022-05-31 17:40:50|156007.2|155917.2|156005.2|155915.2|156008.2|155918.2|155998.3|155908.3|7
1654018860000|2022-05-31 17:41:00|155999.4|155909.4|156010|155920|156010.7|155920.7|155999.4|155909.4|8
1654018870000|2022-05-31 17:41:10|156009.8|155919.8|156001.7|155911.7|156009.8|155919.8|156001.7|155911.7|3
1654018880000|2022-05-31 17:41:20|156004.8|155914.8|155996.5|155906.5|156004.8|155914.8|155987.5|155897.5|4
1654018890000|2022-05-31 17:41:30|155996.7|155906.7|155987.2|155897.2|156001.8|155911.8|155987.2|155897.2|3
1654018900000|2022-05-31 17:41:40|155986.2|155896.2|156008.4|155918.4|156010.1|155920.1|155986.2|155896.2|5
1654018910000|2022-05-31 17:41:50|156010.3|155920.3|156009.6|155919.6|156010.7|155920.7|155998.9|155908.9|12
1654018920000|2022-05-31 17:42:00|156009.8|155919.8|156007|155917|156009.9|155919.9|156006.4|155916.4|5
1654018930000|2022-05-31 17:42:10|156007.3|155917.3|156001.7|155911.7|156007.3|155917.3|155993.3|155903.3|12
1654018940000|2022-05-31 17:42:20|156002.2|155912.2|156008.4|155918.4|156008.4|155918.4|156002.2|155912.2|7
1654018950000|2022-05-31 17:42:30|156008.9|155918.9|155992|155902|156008.9|155918.9|155992|155902|4
1654018960000|2022-05-31 17:42:40|155994.5|155904.5|155995.6|155905.6|155995.6|155905.6|155993.7|155903.7|3
1654018970000|2022-05-31 17:42:50|155984.6|155894.6|156002.7|155912.7|156007.1|155917.1|155984.6|155894.6|11
1654018980000|2022-05-31 17:43:00|156003.1|155913.1|156002.1|155912.1|156003.1|155913.1|155994.9|155904.9|7
1654018990000|2022-05-31 17:43:10|156001|155911|156001.8|155911.8|156001.8|155911.8|156001|155911|3
1654019000000|2022-05-31 17:43:20|156002.1|155912.1|155999.1|155909.1|156002.4|155912.4|155998.4|155908.4|6
1654019010000|2022-05-31 17:43:30|155983.3|155893.3|155983.3|155893.3|155983.3|155893.3|155983.3|155893.3|1
1654019020000|2022-05-31 17:43:40|156000|155910|156000|155910|156000|155910|156000|155910|1
1654019030000|2022-05-31 17:43:50|155998.2|155908.2|156005.9|155915.9|156007|155917|155998.2|155908.2|4
1654019040000|2022-05-31 17:44:00|156000.9|155910.9|155998.1|155908.1|156003.6|155913.6|155998.1|155908.1|8
1654019050000|2022-05-31 17:44:10|156000.9|155910.9|155996.6|155906.6|156003.1|155913.1|155980|155890|13
1654019060000|2022-05-31 17:44:20|155986.1|155896.1|155990.5|155900.5|155995.9|155905.9|155986.1|155896.1|10
1654019070000|2022-05-31 17:44:30|155994.9|155904.9|155991.4|155901.4|155994.9|155904.9|155987.6|155897.6|5
1654019080000|2022-05-31 17:44:40|155993.2|155903.2|155985.7|155895.7|155993.2|155903.2|155980.8|155890.8|5
1654019090000|2022-05-31 17:44:50|155987.3|155897.3|155991.8|155901.8|155991.8|155901.8|155980.2|155890.2|9
1654019100000|2022-05-31 17:45:00|155981.2|155891.2|155994.7|155904.7|156025.2|155918.4|155981.2|155881|21
1654019110000|2022-05-31 17:45:10|155997|155907|155988.3|155898.3|156000.1|155910.1|155988.3|155898.3|10
1654019120000|2022-05-31 17:45:20|155990.7|155900.7|155999.8|155909.8|156001.2|155911.2|155990.7|155900.7|11
1654019130000|2022-05-31 17:45:30|155998.3|155908.3|156005.4|155915.4|156006.4|155916.4|155998.3|155908.3|11
1654019140000|2022-05-31 17:45:40|156006|155916|155991.1|155901.1|156006.8|155916.8|155991.1|155901.1|7
1654019150000|2022-05-31 17:45:50|155992.3|155902.3|156001.8|155911.8|156003.1|155913.1|155992.3|155902.3|13
1654019160000|2022-05-31 17:46:00|156000.8|155910.8|156004.6|155914.6|156004.6|155914.6|155998.6|155908.6|7
1654019170000|2022-05-31 17:46:10|156004.5|155914.5|155989.6|155899.6|156006.9|155916.9|155989.6|155899.6|10
1654019180000|2022-05-31 17:46:20|155989.5|155899.5|156000.1|155910.1|156000.1|155910.1|155982.4|155892.4|9
1654019190000|2022-05-31 17:46:30|155995.3|155905.3|156005.4|155915.4|156005.4|155915.4|155992.3|155902.3|12
1654019200000|2022-05-31 17:46:40|156005.2|155915.2|155995|155905|156005.3|155915.3|155986.1|155896.1|11
1654019210000|2022-05-31 17:46:50|155996.4|155906.4|155994.5|155904.5|156001|155911|155993.8|155903.8|17
1654019220000|2022-05-31 17:47:00|155995.9|155905.9|156001.3|155911.3|156001.3|155911.3|155995.9|155905.9|10
1654019230000|2022-05-31 17:47:10|155999.9|155909.9|155997.2|155907.2|155999.9|155909.9|155995.7|155905.7|9
1654019240000|2022-05-31 17:47:20|155996.4|155906.4|155999.3|155909.3|156000.8|155910.8|155995.6|155905.6|10
1654019250000|2022-05-31 17:47:30|155998.4|155908.4|156000.6|155910.6|156002.1|155912.1|155998.4|155908.4|7
1654019260000|2022-05-31 17:47:40|155998.4|155908.4|156000|155910|156005|155915|155998.4|155908.4|8
1654019270000|2022-05-31 17:47:50|156000.1|155910.1|156002.9|155912.9|156004.5|155914.5|155995.8|155905.8|16
1654019280000|2022-05-31 17:48:00|156002.8|155912.8|156007.3|155917.3|156009.4|155919.4|156000.5|155910.5|14
1654019290000|2022-05-31 17:48:10|156007.4|155917.4|156006.9|155916.9|156008.2|155918.2|156006|155916|9
1654019300000|2022-05-31 17:48:20|156004.6|155914.6|156001|155911|156007|155917|156001|155911|20
1654019310000|2022-05-31 17:48:30|156002.3|155912.3|156001|155911|156004.4|155914.4|156000.9|155910.9|30
1654019320000|2022-05-31 17:48:40|156002.1|155912.1|156000.9|155910.9|156005.3|155915.3|156000.9|155910.9|13
1654019330000|2022-05-31 17:48:50|156001.1|155911.1|156000.8|155910.8|156003.5|155913.5|155998.2|155908.2|21
1654019340000|2022-05-31 17:49:00|156001.3|155911.3|155997.6|155907.6|156004.5|155914.5|155997.2|155907.2|21
1654019350000|2022-05-31 17:49:10|155999.8|155909.8|155997.6|155907.6|156002.7|155912.7|155997.3|155907.3|19
1654019360000|2022-05-31 17:49:20|155997.7|155907.7|156000|155910|156000.9|155910.9|155997.4|155907.4|12
1654019370000|2022-05-31 17:49:30|155999.5|155909.5|155999.5|155909.5|156001.5|155911.5|155991.5|155901.5|9
1654019380000|2022-05-31 17:49:40|156003.3|155913.3|155997.3|155907.3|156003.3|155913.3|155996|155906|11
1654019390000|2022-05-31 17:49:50|155997.6|155907.6|156001.2|155911.2|156005.4|155915.4|155995.9|155905.9|11
1654019400000|2022-05-31 17:50:00|156000.4|155910.4|155996.1|155906.1|156006.4|155916.4|155996.1|155906.1|21
1654019410000|2022-05-31 17:50:10|155998.6|155908.6|156000.7|155910.7|156000.7|155910.7|155995.6|155905.6|13
1654019420000|2022-05-31 17:50:20|156000.4|155910.4|156005.4|155915.4|156011.5|155921.5|156000.4|155910.4|16
1654019430000|2022-05-31 17:50:30|156004.6|155914.6|156002.7|155912.7|156005.5|155915.5|156002|155912|20
1654019440000|2022-05-31 17:50:40|156003.3|155913.3|156003.5|155913.5|156004.5|155914.5|156001.7|155911.7|15
1654019450000|2022-05-31 17:50:50|156003.2|155913.2|155994.5|155904.5|156005.2|155915.2|155994.5|155904.5|12
1654019460000|2022-05-31 17:51:00|155999.8|155909.8|156000.9|155910.9|156000.9|155910.9|155997|155907|25
1654019470000|2022-05-31 17:51:10|156000.1|155910.1|155998.8|155908.8|156000.3|155910.3|155993.7|155903.7|6
1654019480000|2022-05-31 17:51:20|156000.3|155910.3|156000.6|155910.6|156001.5|155911.5|155999.3|155909.3|22
1654019490000|2022-05-31 17:51:30|156001.8|155911.8|156000|155910|156002|155912|155999.7|155909.7|13
1654019500000|2022-05-31 17:51:40|156000.1|155910.1|156000.4|155910.4|156000.7|155910.7|155999.9|155909.9|9
1654019510000|2022-05-31 17:51:50|156000.6|155910.6|156000.7|155910.7|156001.2|155911.2|156000.6|155910.6|5
1654019520000|2022-05-31 17:52:00|156001.5|155911.5|155998|155908|156001.5|155911.5|155998|155908|13
1654019530000|2022-05-31 17:52:10|155998.1|155908.1|156003.1|155913.1|156003.1|155913.1|155993.4|155903.4|18
1654019540000|2022-05-31 17:52:20|156002.1|155912.1|156003.6|155913.6|156006.7|155916.7|155999.3|155909.3|27
1654019550000|2022-05-31 17:52:30|156001.5|155911.5|156004.2|155914.2|156005.1|155915.1|156000.1|155910.1|25
1654019560000|2022-05-31 17:52:40|156004.1|155914.1|156005.2|155915.2|156005.2|155915.2|156001|155911|16
1654019570000|2022-05-31 17:52:50|156004.6|155914.6|156005.7|155915.7|156005.7|155915.7|155999.6|155909.6|30
1654019580000|2022-05-31 17:53:00|156007|155917|156007.1|155917.1|156008.8|155918.8|156005.6|155915.6|18
1654019590000|2022-05-31 17:53:10|156006.4|155916.4|156005|155915|156010.4|155920.4|156004.4|155914.4|14
1654019600000|2022-05-31 17:53:20|156002|155912|156006.2|155916.2|156006.2|155916.2|156002|155912|15
1654019610000|2022-05-31 17:53:30|156005.9|155915.9|156000.4|155910.4|156006.1|155916.1|156000.4|155910.4|15
1654019620000|2022-05-31 17:53:40|155999.5|155909.5|156005.4|155915.4|156006.4|155916.4|155998|155908|7
1654019630000|2022-05-31 17:53:50|156005.2|155915.2|156001.5|155911.5|156005.2|155915.2|155999.4|155909.4|8
1654019640000|2022-05-31 17:54:00|156000.6|155910.6|155998.8|155908.8|156001.3|155911.3|155998.8|155908.8|12
1654019650000|2022-05-31 17:54:10|155999.6|155909.6|155994.2|155904.2|156000.7|155910.7|155992.6|155902.6|16
1654019660000|2022-05-31 17:54:20|155995|155905|155999.6|155909.6|156002.6|155912.6|155991.5|155901.5|21
1654019670000|2022-05-31 17:54:30|156000.3|155910.3|155999|155909|156007.2|155917.2|155992.1|155902.1|23
1654019680000|2022-05-31 17:54:40|155996.8|155906.8|155991.6|155901.6|156007|155917|155989.4|155899.4|27
1654019690000|2022-05-31 17:54:50|155992.6|155902.6|155993|155903|155995.4|155905.4|155990.1|155900.1|14
1654019700000|2022-05-31 17:55:00|155992.3|155902.3|155993.4|155903.4|155993.4|155903.4|155989.7|155899.7|22
1654019710000|2022-05-31 17:55:10|155989|155899|155991.3|155901.3|155992|155902|155989|155899|9
1654019720000|2022-05-31 17:55:20|155991.8|155901.8|155997.1|155907.1|156013.3|155923.3|155991.8|155901.8|22
1654019730000|2022-05-31 17:55:30|155997.2|155907.2|155996.6|155906.6|156002.2|155912.2|155996.6|155906.6|5
1654019740000|2022-05-31 17:55:40|155996.7|155906.7|156000.1|155910.1|156005|155915|155996.7|155906.7|16
1654019750000|2022-05-31 17:55:50|155999.8|155909.8|156000.6|155910.6|156002.1|155912.1|155998.7|155908.7|9
1654019760000|2022-05-31 17:56:00|156001.1|155911.1|155997.6|155907.6|156002|155912|155997.6|155907.6|7
1654019770000|2022-05-31 17:56:10|155996.7|155906.7|156013.4|155923.4|156013.4|155923.4|155996.7|155906.7|7
1654019780000|2022-05-31 17:56:20|156008.9|155918.9|155997.9|155907.9|156009|155919|155994.5|155904.5|11
1654019790000|2022-05-31 17:56:30|155999.6|155909.6|155994.1|155904.1|155999.6|155909.6|155992|155902|8
1654019800000|2022-05-31 17:56:40|155993.3|155903.3|155999.2|155909.2|156005.5|155915.5|155993.3|155903.3|15
1654019810000|2022-05-31 17:56:50|155998.6|155908.6|155999.1|155909.1|156000.6|155910.6|155997.7|155907.7|15
1654019820000|2022-05-31 17:57:00|155994.9|155904.9|155996|155906|155997.8|155907.8|155994.3|155904.3|16
1654019830000|2022-05-31 17:57:10|155996.8|155906.8|156007.7|155917.7|156011.3|155921.3|155996.2|155906.2|27
1654019840000|2022-05-31 17:57:20|156008|155918|156005.6|155915.6|156008.4|155918.4|156003.7|155913.7|16
1654019850000|2022-05-31 17:57:30|156007.1|155917.1|156013|155923|156013|155923|156002.7|155912.7|32
1654019860000|2022-05-31 17:57:40|156011.7|155921.7|156003.5|155913.5|156014.4|155924.4|155996.1|155906.1|21
1654019870000|2022-05-31 17:57:50|156003.9|155913.9|156001.1|155911.1|156003.9|155913.9|156000.4|155910.4|21
1654019880000|2022-05-31 17:58:00|156001.3|155911.3|156005|155915|156018.6|155928.6|155999.1|155909.1|26
1654019890000|2022-05-31 17:58:10|156005.4|155915.4|156005.6|155915.6|156012.6|155922.6|156001.2|155911.2|20
1654019900000|2022-05-31 17:58:20|156002.5|155912.5|156004|155914|156010.9|155920.9|156001.9|155911.9|15
1654019910000|2022-05-31 17:58:30|156005.1|155915.1|156006.5|155916.5|156006.5|155916.5|156004.8|155914.8|10
1654019920000|2022-05-31 17:58:40|156005.7|155915.7|156008.3|155918.3|156011|155921|156001.3|155911.3|19
1654019930000|2022-05-31 17:58:50|156009.8|155919.8|156004|155914|156010.8|155920.8|155998.1|155908.1|27
1654019940000|2022-05-31 17:59:00|156003.9|155913.9|156001.2|155911.2|156007.9|155917.9|156000.2|155910.2|18
1654019950000|2022-05-31 17:59:10|156001.3|155911.3|156002|155912|156024.2|155915.1|155997|155889.5|20
1654019960000|2022-05-31 17:59:20|156000.3|155910.3|155995.6|155905.6|156000.3|155910.3|155993.3|155903.3|22
1654019970000|2022-05-31 17:59:30|155995.3|155905.3|155994.4|155904.4|155995.4|155905.4|155994.4|155904.4|10
1654019980000|2022-05-31 17:59:40|155994.8|155904.8|155995.1|155905.1|155995.5|155905.5|155992.3|155902.3|21
1654019990000|2022-05-31 17:59:50|155994.8|155904.8|156003.7|155913.7|156005.6|155915.6|155991.3|155901.3|21
1654020000000|2022-05-31 18:00:00|156003.5|155913.5|156010.6|155920.6|156013.5|155923.5|156002.1|155912.1|29
1654020010000|2022-05-31 18:00:10|156004.8|155914.8|156006.6|155916.6|156010.3|155920.3|156004.8|155914.8|27
1654020020000|2022-05-31 18:00:20|156009|155919|156008.6|155918.6|156009.6|155919.6|156006.6|155916.6|20
1654020030000|2022-05-31 18:00:30|156008|155918|156034.3|155944.3|156040.9|155950.9|156007.2|155917.2|20
1654020040000|2022-05-31 18:00:40|156034.6|155944.6|156019.8|155929.8|156034.6|155944.6|156019.1|155929.1|26
1654020050000|2022-05-31 18:00:50|156020.2|155930.2|156024.2|155934.2|156031.8|155941.8|156020.2|155930.2|20
1654020060000|2022-05-31 18:01:00|156023.7|155933.7|156042.7|155952.7|156042.7|155952.7|156020.3|155930.3|18
1654020070000|2022-05-31 18:01:10|156039.7|155949.7|156019.6|155929.6|156039.7|155949.7|156011.5|155921.5|36
1654020080000|2022-05-31 18:01:20|156018.8|155928.8|156013.3|155923.3|156020.1|155930.1|156010|155920|24
1654020090000|2022-05-31 18:01:30|156013.2|155923.2|156012.7|155922.7|156013.7|155923.7|156012.7|155922.7|12
1654020100000|2022-05-31 18:01:40|156013.6|155923.6|156016.7|155926.7|156020.5|155930.5|156011.3|155921.3|14
1654020110000|2022-05-31 18:01:50|156014|155924|156012.7|155922.7|156014.5|155924.5|156012|155922|13
1654020120000|2022-05-31 18:02:00|156011.5|155921.5|156013.7|155923.7|156021.8|155931.8|156010.7|155920.7|18
1654020130000|2022-05-31 18:02:10|156014.5|155924.5|156014.9|155924.9|156016.6|155926.6|156014.5|155924.5|9
1654020140000|2022-05-31 18:02:20|156024.4|155934.4|156025|155935|156028.4|155938.4|156019.1|155929.1|12
1654020150000|2022-05-31 18:02:30|156030|155940|156010.4|155920.4|156039.6|155949.6|156010.4|155920.4|36
1654020160000|2022-05-31 18:02:40|156008.9|155918.9|156007.4|155917.4|156029.5|155921.9|156007.3|155897|18
1654020170000|2022-05-31 18:02:50|156029.7|155899.7|155997|155907|156029.7|155922.2|155996.6|155897.6|31
1654020180000|2022-05-31 18:03:00|155997.1|155907.1|155998.9|155908.9|156009.8|155919.8|155995.6|155905.6|35
1654020190000|2022-05-31 18:03:10|155998.3|155908.3|155997.5|155907.5|155999.7|155909.7|155995.9|155905.9|29
1654020200000|2022-05-31 18:03:20|155997.3|155907.3|156012.8|155922.8|156012.8|155922.8|155997.3|155907.3|27
1654020210000|2022-05-31 18:03:30|156013.7|155923.7|156017.9|155927.9|156030.6|155940.6|156006.4|155916.4|36
1654020220000|2022-05-31 18:03:40|156016.9|155926.9|156019.9|155929.9|156032.8|155942.8|156013.2|155923.2|33
1654020230000|2022-05-31 18:03:50|156020.2|155930.2|156027.9|155937.9|156034.5|155944.5|156018.5|155928.5|22
1654020240000|2022-05-31 18:04:00|156020.2|155930.2|156020.2|155930.2|156043.5|155940.2|156014.3|155913.5|32
1654020250000|2022-05-31 18:04:10|156018.9|155928.9|156013.3|155923.3|156022.5|155932.5|156010.1|155920.1|27
1654020260000|2022-05-31 18:04:20|156014.4|155924.4|156012.1|155922.1|156014.4|155924.4|156010.7|155920.7|15
1654020270000|2022-05-31 18:04:30|156014.1|155924.1|156012.9|155922.9|156016.4|155926.4|156011.4|155921.4|14
1654020280000|2022-05-31 18:04:40|156012.3|155922.3|156010.7|155920.7|156013.4|155923.4|156010.7|155920.7|10
1654020290000|2022-05-31 18:04:50|156014|155924|156006.8|155916.8|156014|155924|156006.4|155916.4|15
1654020300000|2022-05-31 18:05:00|156013.1|155923.1|156034.9|155944.9|156040.2|155950.2|156010.6|155920.6|30
1654020310000|2022-05-31 18:05:10|156034.4|155944.4|156028.4|155938.4|156034.4|155944.4|156013.2|155900.9|33
1654020320000|2022-05-31 18:05:20|156028.2|155938.2|156026.7|155936.7|156028.6|155938.6|156026.4|155936.4|19
1654020330000|2022-05-31 18:05:30|156026.8|155936.8|156038.2|155948.2|156038.8|155948.8|156026.7|155936.7|17
1654020340000|2022-05-31 18:05:40|156037.5|155947.5|156068.4|155978.4|156085.3|155982|156037.5|155947.5|24
1654020350000|2022-05-31 18:05:50|156068.3|155978.3|156070.9|155980.9|156073.9|155983.9|156068.3|155978.3|19
1654020360000|2022-05-31 18:06:00|156070.7|155980.7|156069.4|155979.4|156077|155987|156066.4|155976.4|22
1654020370000|2022-05-31 18:06:10|156067.9|155977.9|156070.8|155980.8|156072.8|155982.8|156067.4|155977.4|18
1654020380000|2022-05-31 18:06:20|156071.1|155981.1|156073.8|155983.8|156074.6|155984.6|156069.8|155979.8|14
1654020390000|2022-05-31 18:06:30|156074|155984|156084.4|155994.4|156087.1|155997.1|156074|155984|24
1654020400000|2022-05-31 18:06:40|156083.8|155993.8|156084.6|155994.6|156085.9|155995.9|156083.2|155993.2|23
1654020410000|2022-05-31 18:06:50|156085.3|155995.3|156084.4|155994.4|156085.6|155995.6|156082.9|155992.9|14
1654020420000|2022-05-31 18:07:00|156084.8|155994.8|156090.9|156000.9|156091.4|156001.4|156084.8|155994.8|22
1654020430000|2022-05-31 18:07:10|156089.7|155999.7|156125.1|156035.1|156128.5|156038.5|156085.5|155995.5|26
1654020440000|2022-05-31 18:07:20|156124.3|156034.3|156121.1|156031.1|156129.9|156039.9|156121.1|156031.1|33
1654020450000|2022-05-31 18:07:30|156122.2|156032.2|156120.6|156030.6|156122.3|156032.3|156120|156030|21
1654020460000|2022-05-31 18:07:40|156120.4|156030.4|156121.7|156031.7|156122.1|156032.1|156120.3|156030.3|14
1654020470000|2022-05-31 18:07:50|156121|156031|156120.4|156030.4|156123|156033|156120.3|156030.3|18
1654020480000|2022-05-31 18:08:00|156120|156030|156120.6|156030.6|156121.5|156031.5|156120|156030|12
1654020490000|2022-05-31 18:08:10|156121.6|156031.6|156122.1|156032.1|156125.2|156035.2|156118.5|156028.5|21
1654020500000|2022-05-31 18:08:20|156124.4|156034.4|156158.4|156028.4|156159.3|156041.3|156121.7|156024.3|26
1654020510000|2022-05-31 18:08:30|156158.5|156028.5|156151.6|156061.6|156161.2|156071.2|156141|156028.5|26
1654020520000|2022-05-31 18:08:40|156151.1|156061.1|156151.3|156061.3|156152.5|156062.5|156150.1|156060.1|21
1654020530000|2022-05-31 18:08:50|156151.5|156061.5|156150.8|156060.8|156153.7|156063.7|156149.4|156059.4|10
1654020540000|2022-05-31 18:09:00|156150.5|156060.5|156148.3|156058.3|156150.5|156060.5|156148.3|156058.3|5
1654020550000|2022-05-31 18:09:10|156150.2|156060.2|156153.5|156063.5|156155.9|156065.9|156149.8|156059.8|8
1654020560000|2022-05-31 18:09:20|156153|156063|156162.2|156072.2|156168.3|156078.3|156144.8|156054.8|23
1654020570000|2022-05-31 18:09:30|156161.5|156071.5|156154.7|156064.7|156162|156072|156152.4|156062.4|8
1654020580000|2022-05-31 18:09:40|156153.5|156063.5|156162.3|156072.3|156162.6|156072.6|156153.5|156063.5|21
1654020590000|2022-05-31 18:09:50|156162.6|156072.6|156158.9|156068.9|156178.2|156088.2|156157.1|156067.1|13
1654020600000|2022-05-31 18:10:00|156167.4|156077.4|156157.1|156067.1|156167.4|156077.4|156147.7|156057.7|26
1654020610000|2022-05-31 18:10:10|156160.1|156070.1|156150.7|156060.7|156167|156077|156150.7|156060.7|14
1654020620000|2022-05-31 18:10:20|156155|156065|156156.2|156066.2|156167.9|156077.9|156148.8|156058.8|16
1654020630000|2022-05-31 18:10:30|156158.7|156068.7|156163.7|156073.7|156168.5|156078.5|156158.7|156068.7|9
1654020640000|2022-05-31 18:10:40|156163|156073|156149.5|156059.5|156163|156073|156147.9|156057.9|18
1654020650000|2022-05-31 18:10:50|156149.7|156059.7|156143.3|156053.3|156158.2|156068.2|156143.3|156053.3|32
1654020660000|2022-05-31 18:11:00|156143.6|156053.6|156139.6|156049.6|156146.2|156056.2|156139.1|156049.1|12
1654020670000|2022-05-31 18:11:10|156139.2|156049.2|156144.3|156054.3|156146.3|156056.3|156139.2|156049.2|8
1654020680000|2022-05-31 18:11:20|156144.9|156054.9|156146.1|156056.1|156147.7|156057.7|156143.9|156053.9|14
1654020690000|2022-05-31 18:11:30|156146.3|156056.3|156146.7|156056.7|156149.5|156059.5|156146.3|156056.3|12
1654020700000|2022-05-31 18:11:40|156147.4|156057.4|156142|156052|156147.6|156057.6|156142|156052|8
1654020710000|2022-05-31 18:11:50|156140.2|156050.2|156147.6|156057.6|156151.8|156061.8|156138.5|156048.5|24
1654020720000|2022-05-31 18:12:00|156148.1|156058.1|156147.5|156057.5|156153.4|156063.4|156147.4|156057.4|12
1654020730000|2022-05-31 18:12:10|156147.3|156057.3|156143.3|156053.3|156148.8|156058.8|156143.3|156053.3|9
1654020740000|2022-05-31 18:12:20|156143|156053|156143.8|156053.8|156149|156059|156143|156053|7
1654020750000|2022-05-31 18:12:30|156143.7|156053.7|156144.6|156054.6|156147|156057|156143.7|156053.7|15
1654020760000|2022-05-31 18:12:40|156145.7|156055.7|156139.8|156049.8|156145.7|156055.7|156138.7|156048.7|20
1654020770000|2022-05-31 18:12:50|156143.3|156053.3|156136.8|156046.8|156146.5|156056.5|156135.9|156045.9|18
1654020780000|2022-05-31 18:13:00|156137.6|156047.6|156135|156045|156137.6|156047.6|156134.4|156044.4|21
1654020790000|2022-05-31 18:13:10|156136|156046|156131.9|156041.9|156136.9|156046.9|156125.1|156035.1|22
1654020800000|2022-05-31 18:13:20|156131.1|156041.1|156135.5|156045.5|156137|156047|156129.1|156039.1|19
1654020810000|2022-05-31 18:13:30|156133.8|156043.8|156119.7|156029.7|156141|156051|156119|156029|18
1654020820000|2022-05-31 18:13:40|156122.2|156032.2|156128.4|156038.4|156129.9|156039.9|156118.2|156028.2|14
1654020830000|2022-05-31 18:13:50|156132.2|156042.2|156131.7|156041.7|156132.2|156042.2|156127.5|156037.5|17
1654020840000|2022-05-31 18:14:00|156133|156043|156126.4|156036.4|156136.2|156046.2|156126.1|156036.1|20
1654020850000|2022-05-31 18:14:10|156124.9|156034.9|156129.6|156039.6|156129.6|156039.6|156123.1|156033.1|21
1654020860000|2022-05-31 18:14:20|156129.5|156039.5|156125.5|156035.5|156130|156040|156125.3|156035.3|19
1654020870000|2022-05-31 18:14:30|156122.9|156032.9|156124.2|156034.2|156126.9|156036.9|156116.3|156026.3|28
1654020880000|2022-05-31 18:14:40|156120.9|156030.9|156120.4|156030.4|156126|156036|156118.9|156028.9|16
1654020890000|2022-05-31 18:14:50|156120.7|156030.7|156126|156036|156126|156036|156120.6|156030.6|11
1654020900000|2022-05-31 18:15:00|156125.5|156035.5|156118|156028|156131.1|156041.1|156118|156028|23
1654020910000|2022-05-31 18:15:10|156117.7|156027.7|156128|156038|156128|156038|156117.7|156027.7|14
1654020920000|2022-05-31 18:15:20|156117.1|156027.1|156129.3|156039.3|156130.1|156040.1|156117.1|156027.1|22
1654020930000|2022-05-31 18:15:30|156129.5|156039.5|156128|156038|156129.5|156039.5|156126.2|156036.2|12
1654020940000|2022-05-31 18:15:40|156128.5|156038.5|156128.4|156038.4|156128.7|156038.7|156126|156036|12
1654020950000|2022-05-31 18:15:50|156128.3|156038.3|156129.8|156039.8|156129.8|156039.8|156126.5|156036.5|16
1654020960000|2022-05-31 18:16:00|156127.2|156037.2|156128.7|156038.7|156129.9|156039.9|156127.2|156037.2|18
1654020970000|2022-05-31 18:16:10|156128.9|156038.9|156135.8|156045.8|156138.8|156048.8|156127.9|156037.9|26
1654020980000|2022-05-31 18:16:20|156136|156046|156136.5|156046.5|156136.9|156046.9|156135.4|156045.4|13
1654020990000|2022-05-31 18:16:30|156134.2|156044.2|156138|156048|156138.3|156048.3|156134.2|156044.2|18
1654021000000|2022-05-31 18:16:40|156137.9|156047.9|156135.6|156045.6|156138.4|156048.4|156135.3|156045.3|14
1654021010000|2022-05-31 18:16:50|156136|156046|156137.7|156047.7|156138.1|156048.1|156136|156046|12
1654021020000|2022-05-31 18:17:00|156137.6|156047.6|156135.9|156045.9|156140.8|156050.8|156135.3|156045.3|29
1654021030000|2022-05-31 18:17:10|156134.6|156044.6|156136.6|156046.6|156136.9|156046.9|156134.6|156044.6|10
1654021040000|2022-05-31 18:17:20|156137|156047|156133.9|156043.9|156140.2|156050.2|156132.4|156042.4|28
1654021050000|2022-05-31 18:17:30|156131.8|156041.8|156128.6|156038.6|156133.7|156043.7|156126.6|156036.6|25
1654021060000|2022-05-31 18:17:40|156127.4|156037.4|156130.4|156040.4|156132.7|156042.7|156125.4|156035.4|14
1654021070000|2022-05-31 18:17:50|156128.8|156038.8|156131.8|156041.8|156131.8|156041.8|156125.3|156035.3|13
1654021080000|2022-05-31 18:18:00|156131.9|156041.9|156128.3|156038.3|156131.9|156041.9|156120.5|156030.5|15
1654021090000|2022-05-31 18:18:10|156131.4|156041.4|156134.5|156044.5|156139.1|156049.1|156131.4|156041.4|10
1654021100000|2022-05-31 18:18:20|156145.5|156055.5|156146.6|156056.6|156148|156058|156137.4|156047.4|24
1654021110000|2022-05-31 18:18:30|156144.8|156054.8|156143|156053|156145.6|156055.6|156137.3|156047.3|6
1654021120000|2022-05-31 18:18:40|156143.9|156053.9|156141.1|156051.1|156145.5|156055.5|156139.6|156049.6|18
1654021130000|2022-05-31 18:18:50|156141.7|156051.7|156143|156053|156146.6|156056.6|156134.9|156044.9|14
1654021140000|2022-05-31 18:19:00|156139.4|156049.4|156140.7|156050.7|156143.7|156053.7|156139.4|156049.4|15
1654021150000|2022-05-31 18:19:10|156139.4|156049.4|156137.9|156047.9|156140.9|156050.9|156136.5|156046.5|11
1654021160000|2022-05-31 18:19:20|156138.1|156048.1|156138.1|156048.1|156140.8|156050.8|156135.7|156045.7|15
1654021170000|2022-05-31 18:19:30|156137.9|156047.9|156138|156048|156139.5|156049.5|156135.3|156045.3|9
1654021180000|2022-05-31 18:19:40|156136.3|156046.3|156142|156052|156145.5|156055.5|156136.3|156046.3|11
1654021190000|2022-05-31 18:19:50|156142.7|156052.7|156144.4|156054.4|156144.4|156054.4|156142.7|156052.7|3
1654021200000|2022-05-31 18:20:00|156136.8|156046.8|156146.7|156056.7|156146.7|156056.7|156136.8|156046.8|14
1654021210000|2022-05-31 18:20:10|156145.5|156055.5|156146.6|156056.6|156147|156057|156145.5|156055.5|14
1654021220000|2022-05-31 18:20:20|156145.6|156055.6|156146|156056|156146.4|156056.4|156144.6|156054.6|6
1654021230000|2022-05-31 18:20:30|156146.4|156056.4|156142.4|156052.4|156164.7|156056.6|156142.1|156032|17
1654021240000|2022-05-31 18:20:40|156141.7|156051.7|156140.3|156050.3|156143.2|156053.2|156139.1|156049.1|22
1654021250000|2022-05-31 18:20:50|156140.2|156050.2|156148.8|156058.8|156160.4|156059.9|156140.2|156030.4|13
1654021260000|2022-05-31 18:21:00|156148.9|156058.9|156147.5|156057.5|156148.9|156058.9|156147.4|156057.4|13
1654021270000|2022-05-31 18:21:10|156147.8|156057.8|156136|156046|156148.1|156058.1|156134.8|156044.8|20
1654021280000|2022-05-31 18:21:20|156136.8|156046.8|156137.8|156047.8|156140.1|156050.1|156136.5|156046.5|22
1654021290000|2022-05-31 18:21:30|156138.2|156048.2|156139.5|156049.5|156141.4|156051.4|156138.2|156048.2|12
1654021300000|2022-05-31 18:21:40|156140.3|156050.3|156140.4|156050.4|156140.8|156050.8|156138.5|156048.5|17
1654021310000|2022-05-31 18:21:50|156140.7|156050.7|156145.4|156055.4|156168.6|156065.1|156140.7|156036.9|36
1654021320000|2022-05-31 18:22:00|156144.4|156054.4|156151.3|156061.3|156176.1|156071.1|156141.2|156042.7|28
1654021330000|2022-05-31 18:22:10|156172.9|156042.9|156178.3|156048.3|156185|156061.1|156151.1|156042.9|30
1654021340000|2022-05-31 18:22:20|156178.8|156048.8|156172.8|156042.8|156183|156053|156166.5|156036.5|21
1654021350000|2022-05-31 18:22:30|156172.3|156042.3|156173.9|156043.9|156174.7|156044.7|156167.8|156037.8|15
1654021360000|2022-05-31 18:22:40|156155.6|156065.6|156193.7|156103.7|156211|156113|156155.6|156065.6|30
1654021370000|2022-05-31 18:22:50|156193.4|156103.4|156186.7|156096.7|156193.6|156103.6|156186.7|156096.7|13
1654021380000|2022-05-31 18:23:00|156184.6|156094.6|156188.8|156098.8|156190|156100|156184.6|156094.6|13
1654021390000|2022-05-31 18:23:10|156188.4|156098.4|156186.2|156096.2|156188.4|156098.4|156182.2|156092.2|11
1654021400000|2022-05-31 18:23:20|156186.1|156096.1|156189.2|156099.2|156190.6|156100.6|156185.7|156095.7|10
1654021410000|2022-05-31 18:23:30|156188.8|156098.8|156191.8|156101.8|156195.4|156105.4|156188|156098|11
1654021420000|2022-05-31 18:23:40|156190.2|156100.2|156191.4|156101.4|156192.5|156102.5|156189.8|156099.8|11
1654021430000|2022-05-31 18:23:50|156191.2|156101.2|156184.2|156094.2|156191.2|156101.2|156182.9|156092.9|10
1654021440000|2022-05-31 18:24:00|156183.8|156093.8|156191|156101|156191.2|156101.2|156183.8|156093.8|11
1654021450000|2022-05-31 18:24:10|156191.8|156101.8|156187.3|156097.3|156191.8|156101.8|156186.9|156096.9|7
1654021460000|2022-05-31 18:24:20|156187.4|156097.4|156186.8|156096.8|156187.5|156097.5|156183|156093|13
1654021470000|2022-05-31 18:24:30|156187.5|156097.5|156185.9|156095.9|156187.5|156097.5|156184.6|156094.6|13
1654021480000|2022-05-31 18:24:40|156186.7|156096.7|156190.1|156100.1|156190.7|156100.7|156186.6|156096.6|14
1654021490000|2022-05-31 18:24:50|156190.8|156100.8|156190.3|156100.3|156191.3|156101.3|156187.7|156097.7|18
1654021500000|2022-05-31 18:25:00|156189.4|156099.4|156188.9|156098.9|156190.6|156100.6|156188.9|156098.9|10
1654021510000|2022-05-31 18:25:10|156189.2|156099.2|156190.3|156100.3|156190.3|156100.3|156189.2|156099.2|4
1654021520000|2022-05-31 18:25:20|156190.4|156100.4|156188.3|156098.3|156190.4|156100.4|156187.4|156097.4|6
1654021530000|2022-05-31 18:25:30|156188.9|156098.9|156190.3|156100.3|156190.3|156100.3|156188.9|156098.9|7
1654021540000|2022-05-31 18:25:40|156189.3|156099.3|156190.2|156100.2|156190.2|156100.2|156189.1|156099.1|10
1654021550000|2022-05-31 18:25:50|156190|156100|156189.3|156099.3|156190|156100|156189.3|156099.3|5
1654021560000|2022-05-31 18:26:00|156189.2|156099.2|156190.9|156100.9|156191.4|156101.4|156189.2|156099.2|7
1654021570000|2022-05-31 18:26:10|156190.6|156100.6|156190.2|156100.2|156190.6|156100.6|156187.7|156097.7|13
1654021580000|2022-05-31 18:26:20|156190.1|156100.1|156192.4|156102.4|156192.6|156102.6|156190.1|156100.1|7
1654021590000|2022-05-31 18:26:30|156192.3|156102.3|156191.3|156101.3|156192.9|156102.9|156191.3|156101.3|5
1654021600000|2022-05-31 18:26:40|156191.4|156101.4|156191.8|156101.8|156191.9|156101.9|156190.9|156100.9|9
1654021610000|2022-05-31 18:26:50|156192.1|156102.1|156190.7|156100.7|156192.1|156102.1|156190.7|156100.7|3
1654021620000|2022-05-31 18:27:00|156191.8|156101.8|156190.7|156100.7|156191.8|156101.8|156190.7|156100.7|4
1654021630000|2022-05-31 18:27:10|156193.7|156103.7|156191.2|156101.2|156193.7|156103.7|156189|156099|9
1654021640000|2022-05-31 18:27:20|156191.3|156101.3|156191.7|156101.7|156192.1|156102.1|156191.3|156101.3|4
1654021650000|2022-05-31 18:27:30|156191.6|156101.6|156191.8|156101.8|156192|156102|156190.5|156100.5|10
1654021660000|2022-05-31 18:27:40|156190.7|156100.7|156191.6|156101.6|156192.9|156102.9|156190.7|156100.7|9
1654021670000|2022-05-31 18:27:50|156189.2|156099.2|156190.8|156100.8|156191.5|156101.5|156189.2|156099.2|4
1654021680000|2022-05-31 18:28:00|156190.5|156100.5|156191.2|156101.2|156193.1|156103.1|156188.6|156098.6|11
1654021690000|2022-05-31 18:28:10|156191.7|156101.7|156191.7|156101.7|156191.7|156101.7|156190.6|156100.6|5
1654021700000|2022-05-31 18:28:20|156191.3|156101.3|156190.8|156100.8|156191.7|156101.7|156190.7|156100.7|9
1654021710000|2022-05-31 18:28:30|156190|156100|156191.8|156101.8|156191.8|156101.8|156189.9|156099.9|8
1654021720000|2022-05-31 18:28:40|156188.1|156098.1|156192.3|156102.3|156193.1|156103.1|156187.6|156097.6|9
1654021730000|2022-05-31 18:28:50|156192|156102|156187|156097|156192|156102|156182.1|156092.1|12
1654021740000|2022-05-31 18:29:00|156186.7|156096.7|156185.9|156095.9|156189.5|156099.5|156183.3|156093.3|12
1654021750000|2022-05-31 18:29:10|156186.4|156096.4|156188.7|156098.7|156188.7|156098.7|156186.4|156096.4|7
1654021760000|2022-05-31 18:29:20|156189|156099|156188.4|156098.4|156192.8|156102.8|156186.8|156096.8|8
1654021770000|2022-05-31 18:29:30|156189.2|156099.2|156190.4|156100.4|156190.4|156100.4|156188.9|156098.9|5
1654021780000|2022-05-31 18:29:40|156185.1|156095.1|156186.7|156096.7|156190.2|156100.2|156185.1|156095.1|10
1654021790000|2022-05-31 18:29:50|156187.5|156097.5|156189.1|156099.1|156189.8|156099.8|156187.5|156097.5|6
1654021800000|2022-05-31 18:30:00|156191.5|156101.5|156208.3|156078.3|156209.7|156101.5|156185.1|156078.3|13
1654021810000|2022-05-31 18:30:10|156207.1|156077.1|156208.8|156078.8|156208.9|156078.9|156207.1|156077.1|5
1654021820000|2022-05-31 18:30:20|156210.2|156080.2|156205.1|156075.1|156210.2|156080.2|156204|156074|8
1654021830000|2022-05-31 18:30:30|156205.7|156075.7|156208.5|156078.5|156208.5|156078.5|156205.7|156075.7|9
1654021840000|2022-05-31 18:30:40|156191.4|156061.4|156204|156074|156204|156074|156191.4|156061.4|8
1654021850000|2022-05-31 18:30:50|156204.9|156074.9|156209.5|156079.5|156210.4|156080.4|156202.4|156072.4|9
1654021860000|2022-05-31 18:31:00|156208.9|156078.9|156208.9|156078.9|156210.8|156080.8|156208.9|156078.9|8
1654021870000|2022-05-31 18:31:10|156199.8|156069.8|156206.4|156076.4|156206.5|156076.5|156199.8|156069.8|7
1654021880000|2022-05-31 18:31:20|156205.5|156075.5|156205|156075|156205.8|156075.8|156204.9|156074.9|6
1654021890000|2022-05-31 18:31:30|156204.9|156074.9|156200.5|156070.5|156204.9|156074.9|156196.5|156066.5|6
1654021900000|2022-05-31 18:31:40|156203|156073|156205|156075|156207.3|156077.3|156200.9|156070.9|9
1654021910000|2022-05-31 18:31:50|156203.2|156073.2|156209.5|156079.5|156209.5|156079.5|156203.2|156073.2|7
1654021920000|2022-05-31 18:32:00|156207.9|156077.9|156203.1|156073.1|156210.1|156080.1|156200.6|156070.6|12
1654021930000|2022-05-31 18:32:10|156202.6|156072.6|156208.3|156078.3|156208.7|156078.7|156202.6|156072.6|10
1654021940000|2022-05-31 18:32:20|156207.1|156077.1|156207.3|156077.3|156207.5|156077.5|156206.5|156076.5|6
1654021950000|2022-05-31 18:32:30|156207.5|156077.5|156191.7|156101.7|156207.5|156106.8|156185.7|156076.6|15
1654021960000|2022-05-31 18:32:40|156189.6|156099.6|156189.7|156099.7|156191.4|156101.4|156189.3|156099.3|10
1654021970000|2022-05-31 18:32:50|156189.8|156099.8|156190.4|156100.4|156190.4|156100.4|156189.8|156099.8|6
1654021980000|2022-05-31 18:33:00|156190.3|156100.3|156190|156100|156191|156101|156189.3|156099.3|15
1654021990000|2022-05-31 18:33:10|156190.5|156100.5|156176|156086|156190.5|156100.5|156172.9|156082.9|20
1654022000000|2022-05-31 18:33:20|156201.2|156071.2|156201.5|156071.5|156206.2|156076.2|156197.1|156067.1|14
1654022010000|2022-05-31 18:33:30|156198.5|156068.5|156197.2|156067.2|156200.7|156070.7|156197.2|156067.2|10
1654022020000|2022-05-31 18:33:40|156173|156083|156179.7|156089.7|156184|156094|156171.5|156081.5|15
1654022030000|2022-05-31 18:33:50|156182.1|156092.1|156184.3|156094.3|156188|156098|156182.1|156092.1|19
1654022040000|2022-05-31 18:34:00|156187.4|156097.4|156187.3|156097.3|156187.4|156097.4|156182.7|156092.7|16
1654022050000|2022-05-31 18:34:10|156186.8|156096.8|156189.8|156099.8|156190|156100|156184.3|156094.3|15
1654022060000|2022-05-31 18:34:20|156193.3|156103.3|156270.3|156180.3|156276.7|156186.7|156193.3|156098.6|32
1654022070000|2022-05-31 18:34:30|156271.1|156181.1|156212.9|156122.9|156271.5|156181.5|156198.8|156108.8|33
1654022080000|2022-05-31 18:34:40|156213.1|156123.1|156206.9|156116.9|156213.1|156123.1|156205|156115|24
1654022090000|2022-05-31 18:34:50|156207.5|156117.5|156212.6|156122.6|156213.7|156123.7|156204.2|156114.2|11
1654022100000|2022-05-31 18:35:00|156211|156121|156209|156119|156212.9|156122.9|156208.8|156118.8|13
1654022110000|2022-05-31 18:35:10|156209.5|156119.5|156209.7|156119.7|156215.2|156125.2|156206.4|156116.4|10
1654022120000|2022-05-31 18:35:20|156207.1|156117.1|156211.9|156121.9|156214.8|156124.8|156207.1|156117.1|23
1654022130000|2022-05-31 18:35:30|156211.5|156121.5|156215.5|156125.5|156216.5|156126.5|156211.5|156121.5|18
1654022140000|2022-05-31 18:35:40|156215.3|156125.3|156205.6|156115.6|156217.2|156127.2|156205.6|156115.6|15
1654022150000|2022-05-31 18:35:50|156207.3|156117.3|156206.5|156116.5|156208.6|156118.6|156204.1|156114.1|21
1654022160000|2022-05-31 18:36:00|156206.7|156116.7|156212.2|156122.2|156212.8|156122.8|156203.9|156113.9|18
1654022170000|2022-05-31 18:36:10|156211.7|156121.7|156208.4|156118.4|156211.7|156121.7|156207.1|156117.1|18
1654022180000|2022-05-31 18:36:20|156208.9|156118.9|156205|156115|156208.9|156118.9|156202|156112|18
1654022190000|2022-05-31 18:36:30|156204.7|156114.7|156199.2|156109.2|156206.7|156116.7|156199.2|156109.2|13
1654022200000|2022-05-31 18:36:40|156200.8|156110.8|156146.2|156056.2|156200.8|156110.8|156130.8|156040.8|23
1654022210000|2022-05-31 18:36:50|156147.1|156057.1|156136.4|156046.4|156150.7|156060.7|156136|156046|32
1654022220000|2022-05-31 18:37:00|156132.2|156042.2|156125.3|156035.3|156135.1|156045.1|156124.7|156034.7|33
1654022230000|2022-05-31 18:37:10|156126.4|156036.4|156119.5|156029.5|156126.4|156036.4|156116.7|156026.7|28
1654022240000|2022-05-31 18:37:20|156120.6|156030.6|156098.3|156008.3|156120.6|156030.6|156095.6|156005.6|33
1654022250000|2022-05-31 18:37:30|156098.5|156008.5|156094.5|156004.5|156099.5|156009.5|156091.7|156001.7|26
1654022260000|2022-05-31 18:37:40|156093.7|156003.7|156088.2|155998.2|156095.6|156005.6|156076.7|155986.7|32
1654022270000|2022-05-31 18:37:50|156084.6|155994.6|156062.7|155972.7|156091.6|156001.6|156053.9|155963.9|32
1654022280000|2022-05-31 18:38:00|156062.9|155972.9|156058.3|155968.3|156062.9|155972.9|156052.3|155962.3|32
1654022290000|2022-05-31 18:38:10|156058.2|155968.2|156051.2|155961.2|156058.7|155968.7|156050.9|155960.9|22
1654022300000|2022-05-31 18:38:20|156049.4|155959.4|156063.6|155973.6|156064.7|155974.7|156049.4|155959.4|29
1654022310000|2022-05-31 18:38:30|156061.1|155971.1|156060.5|155970.5|156063.1|155973.1|156059.1|155969.1|28
1654022320000|2022-05-31 18:38:40|156060.3|155970.3|156059.9|155969.9|156062|155972|156058.8|155968.8|24
1654022330000|2022-05-31 18:38:50|156060|155970|156062.8|155972.8|156063.4|155973.4|156058.7|155968.7|18
1654022340000|2022-05-31 18:39:00|156062.9|155972.9|156060.8|155970.8|156063.2|155973.2|156060.7|155970.7|18
1654022350000|2022-05-31 18:39:10|156064.2|155974.2|156061.4|155971.4|156064.2|155974.2|156061.4|155971.4|14
1654022360000|2022-05-31 18:39:20|156059.7|155969.7|156035.2|155945.2|156060.1|155970.1|156033.1|155943.1|20
1654022370000|2022-05-31 18:39:30|156033.9|155943.9|156047.4|155957.4|156047.5|155957.5|156033.7|155943.7|31
1654022380000|2022-05-31 18:39:40|156043.3|155953.3|156040.7|155950.7|156044.4|155954.4|156038|155948|32
1654022390000|2022-05-31 18:39:50|156041.6|155951.6|156060.1|155970.1|156062.3|155972.3|156040.1|155950.1|33
1654022400000|2022-05-31 18:40:00|156060.6|155970.6|156075.5|155985.5|156077.7|155987.7|156059.4|155969.4|23
1654022410000|2022-05-31 18:40:10|156075.1|155985.1|156075|155985|156075.6|155985.6|156072.9|155982.9|15
1654022420000|2022-05-31 18:40:20|156057.9|155967.9|156053.5|155963.5|156057.9|155967.9|156049.1|155959.1|33
1654022430000|2022-05-31 18:40:30|156053.7|155963.7|156050.5|155960.5|156053.7|155963.7|156047.8|155957.8|27
1654022440000|2022-05-31 18:40:40|156050.6|155960.6|156053.3|155963.3|156053.5|155963.5|156048.3|155958.3|22
1654022450000|2022-05-31 18:40:50|156052.9|155962.9|156050.2|155960.2|156054.1|155964.1|156049.3|155959.3|29
1654022460000|2022-05-31 18:41:00|156053.2|155963.2|156056.3|155966.3|156058.2|155968.2|156051.7|155961.7|29
1654022470000|2022-05-31 18:41:10|156056.4|155966.4|156055|155965|156056.5|155966.5|156055|155965|11
1654022480000|2022-05-31 18:41:20|156054.9|155964.9|156054|155964|156057.2|155967.2|156053.9|155963.9|23
1654022490000|2022-05-31 18:41:30|156054.1|155964.1|156050.8|155960.8|156055.5|155965.5|156050|155960|28
1654022500000|2022-05-31 18:41:40|156053.5|155963.5|156058.9|155968.9|156058.9|155968.9|156050.1|155960.1|19
1654022510000|2022-05-31 18:41:50|156057.8|155967.8|156045.3|155955.3|156058.6|155968.6|156041.5|155951.5|32
1654022520000|2022-05-31 18:42:00|156044.9|155954.9|156058.3|155968.3|156058.5|155968.5|156044.1|155954.1|28
1654022530000|2022-05-31 18:42:10|156055.2|155965.2|156054.2|155964.2|156057.9|155967.9|156046.5|155956.5|25
1654022540000|2022-05-31 18:42:20|156053.2|155963.2|156044.3|155954.3|156054.7|155964.7|156043|155953|29
1654022550000|2022-05-31 18:42:30|156044.7|155954.7|156051.3|155961.3|156051.9|155961.9|156044.4|155954.4|25
1654022560000|2022-05-31 18:42:40|156051.4|155961.4|156052.4|155962.4|156053.3|155963.3|156048|155958|20
1654022570000|2022-05-31 18:42:50|156052.6|155962.6|156053.9|155963.9|156055.8|155965.8|156048.5|155958.5|20
1654022580000|2022-05-31 18:43:00|156054|155964|156059.2|155969.2|156063.6|155973.6|156052.5|155962.5|24
1654022590000|2022-05-31 18:43:10|156058.6|155968.6|156060.6|155970.6|156061.2|155971.2|156057.7|155967.7|23
1654022600000|2022-05-31 18:43:20|156060.3|155970.3|156058.4|155968.4|156061.5|155971.5|156058.4|155968.4|16
1654022610000|2022-05-31 18:43:30|156057.9|155967.9|156061.3|155971.3|156061.3|155971.3|156057.5|155967.5|14
1654022620000|2022-05-31 18:43:40|156060.4|155970.4|156059.8|155969.8|156065.4|155975.4|156059.4|155969.4|19
1654022630000|2022-05-31 18:43:50|156054.6|155964.6|156062.3|155972.3|156069|155979|156054.6|155964.6|29
1654022640000|2022-05-31 18:44:00|156061.5|155971.5|156064|155974|156064.1|155974.1|156061.5|155971.5|25
1654022650000|2022-05-31 18:44:10|156062.2|155972.2|156137.8|156047.8|156157|156054.7|156061.7|155971.7|30
1654022660000|2022-05-31 18:44:20|156138|156048|156135.4|156045.4|156140.5|156050.5|156132.1|156042.1|19
1654022670000|2022-05-31 18:44:30|156135.9|156045.9|156139.5|156049.5|156141.2|156051.2|156135.6|156045.6|22
1654022680000|2022-05-31 18:44:40|156140|156050|156142.9|156052.9|156143|156053|156138.2|156048.2|25
1654022690000|2022-05-31 18:44:50|156143|156053|156142.8|156052.8|156144.4|156054.4|156141.2|156051.2|23
1654022700000|2022-05-31 18:45:00|156142.7|156052.7|156217.5|156127.5|156232.6|156142.6|156142.7|156052.7|34
1654022710000|2022-05-31 18:45:10|156216.2|156126.2|156222.2|156132.2|156254.8|156150.2|156216.2|156117|34
1654022720000|2022-05-31 18:45:20|156222.3|156132.3|156225|156135|156227.8|156137.8|156207.7|156117.7|32
1654022730000|2022-05-31 18:45:30|156224.5|156134.5|156228.5|156138.5|156248.8|156138.5|156218.4|156111|21
1654022740000|2022-05-31 18:45:40|156227.9|156137.9|156240|156150|156245.9|156155.9|156220.8|156130.8|24
1654022750000|2022-05-31 18:45:50|156238.6|156148.6|156229|156139|156239.7|156149.7|156219.8|156129.8|20
1654022760000|2022-05-31 18:46:00|156237.1|156147.1|156255.4|156165.4|156274.4|156166.5|156230.6|156140.6|30
1654022770000|2022-05-31 18:46:10|156257.4|156167.4|156249.4|156159.4|156257.4|156167.4|156247.1|156157.1|25
1654022780000|2022-05-31 18:46:20|156248.1|156158.1|156248.3|156158.3|156255.4|156165.4|156245.5|156155.5|29
1654022790000|2022-05-31 18:46:30|156247.5|156157.5|156250|156120|156250.9|156157.9|156239.6|156109.6|36
1654022800000|2022-05-31 18:46:40|156251.4|156121.4|156246.5|156116.5|156251.4|156121.4|156245.1|156115.1|10
1654022810000|2022-05-31 18:46:50|156247.5|156117.5|156249.6|156119.6|156249.6|156119.6|156247.5|156117.5|6
1654022820000|2022-05-31 18:47:00|156247|156117|156226.8|156136.8|156247|156140.2|156222|156117|12
1654022830000|2022-05-31 18:47:10|156227|156137|156219.1|156129.1|156239.1|156149.1|156216.7|156126.7|15
1654022840000|2022-05-31 18:47:20|156226.5|156136.5|156218.1|156128.1|156227.7|156137.7|156216.6|156126.6|19
1654022850000|2022-05-31 18:47:30|156217.4|156127.4|156215.9|156125.9|156219.6|156129.6|156215.9|156125.9|14
1654022860000|2022-05-31 18:47:40|156216.3|156126.3|156218.2|156128.2|156218.2|156128.2|156216.3|156126.3|18
1654022870000|2022-05-31 18:47:50|156218.4|156128.4|156220|156130|156220.3|156130.3|156218.1|156128.1|17
1654022880000|2022-05-31 18:48:00|156219.8|156129.8|156228.5|156138.5|156228.5|156138.5|156217.1|156127.1|21
1654022890000|2022-05-31 18:48:10|156220.9|156130.9|156223.3|156133.3|156224.9|156134.9|156220.9|156130.9|20
1654022900000|2022-05-31 18:48:20|156223.4|156133.4|156224.7|156134.7|156227.7|156137.7|156220.6|156130.6|16
1654022910000|2022-05-31 18:48:30|156223.4|156133.4|156256.3|156166.3|156258.3|156168.3|156219.1|156129.1|27
1654022920000|2022-05-31 18:48:40|156257.3|156167.3|156314.7|156224.7|156323.8|156233.8|156256.8|156166.8|27
1654022930000|2022-05-31 18:48:50|156315.1|156225.1|156312.2|156222.2|156315.1|156225.1|156311|156221|13
1654022940000|2022-05-31 18:49:00|156312.8|156222.8|156313.7|156223.7|156313.9|156223.9|156310.3|156220.3|11
1654022950000|2022-05-31 18:49:10|156313.9|156223.9|156307.1|156217.1|156313.9|156223.9|156302.1|156212.1|14
1654022960000|2022-05-31 18:49:20|156307.3|156217.3|156305.3|156215.3|156308.2|156218.2|156303.4|156213.4|11
1654022970000|2022-05-31 18:49:30|156304.1|156214.1|156305.5|156215.5|156305.7|156215.7|156303.5|156213.5|11
1654022980000|2022-05-31 18:49:40|156305.7|156215.7|156306.1|156216.1|156306.5|156216.5|156305.7|156215.7|6
1654022990000|2022-05-31 18:49:50|156305.9|156215.9|156307.4|156217.4|156307.4|156217.4|156305.7|156215.7|6
1654023000000|2022-05-31 18:50:00|156303.8|156213.8|156301.8|156211.8|156304.1|156214.1|156296.6|156206.6|10
1654023010000|2022-05-31 18:50:10|156302.8|156212.8|156300.1|156210.1|156303.1|156213.1|156297.3|156207.3|12
1654023020000|2022-05-31 18:50:20|156299.5|156209.5|156302.4|156212.4|156302.8|156212.8|156299.5|156209.5|8
1654023030000|2022-05-31 18:50:30|156302.1|156212.1|156308.9|156218.9|156308.9|156218.9|156302.1|156212.1|5
1654023040000|2022-05-31 18:50:40|156308.7|156218.7|156306.3|156216.3|156308.7|156218.7|156304.8|156214.8|10
1654023050000|2022-05-31 18:50:50|156308.1|156218.1|156306.9|156216.9|156308.1|156218.1|156302.7|156212.7|14
1654023060000|2022-05-31 18:51:00|156307.8|156217.8|156304.8|156214.8|156307.9|156217.9|156304.5|156214.5|7
1654023070000|2022-05-31 18:51:10|156305.1|156215.1|156317.4|156187.4|156317.4|156215.1|156285.5|156183.3|12
1654023080000|2022-05-31 18:51:20|156317.6|156187.6|156293.8|156203.8|156317.6|156204.8|156290.8|156173.9|11
1654023090000|2022-05-31 18:51:30|156294.4|156204.4|156294.7|156204.7|156294.8|156204.8|156294.1|156204.1|9
1654023100000|2022-05-31 18:51:40|156295.3|156205.3|156297.3|156207.3|156297.3|156207.3|156292|156202|11
1654023110000|2022-05-31 18:51:50|156298.2|156208.2|156297.6|156207.6|156298.2|156208.2|156296.2|156206.2|13
1654023120000|2022-05-31 18:52:00|156298|156208|156293.9|156203.9|156298.1|156208.1|156288.8|156198.8|16
1654023130000|2022-05-31 18:52:10|156296|156206|156297.2|156207.2|156297.3|156207.3|156295.6|156205.6|10
1654023140000|2022-05-31 18:52:20|156297.3|156207.3|156290.3|156200.3|156297.3|156207.3|156290.3|156200.3|12
1654023150000|2022-05-31 18:52:30|156291|156201|156302.2|156212.2|156302.2|156212.2|156288.3|156198.3|12
1654023160000|2022-05-31 18:52:40|156304|156214|156292.7|156202.7|156305.8|156215.8|156292.7|156202.7|15
1654023170000|2022-05-31 18:52:50|156292.4|156202.4|156301.3|156211.3|156305.1|156215.1|156287.4|156197.4|31
1654023180000|2022-05-31 18:53:00|156300.6|156210.6|156305.8|156215.8|156315.1|156225.1|156287.4|156197.4|34
1654023190000|2022-05-31 18:53:10|156314.6|156224.6|156302.7|156212.7|156317.9|156227.9|156298.2|156208.2|29
1654023200000|2022-05-31 18:53:20|156302.4|156212.4|156298.8|156208.8|156305|156215|156297.8|156207.8|25
1654023210000|2022-05-31 18:53:30|156298.9|156208.9|156301.2|156211.2|156301.2|156211.2|156298.7|156208.7|10
1654023220000|2022-05-31 18:53:40|156300.7|156210.7|156300.5|156210.5|156300.8|156210.8|156300.1|156210.1|5
1654023230000|2022-05-31 18:53:50|156298.5|156208.5|156300.3|156210.3|156300.9|156210.9|156298.1|156208.1|15
1654023240000|2022-05-31 18:54:00|156300.6|156210.6|156303.5|156213.5|156303.5|156213.5|156296.7|156206.7|18
1654023250000|2022-05-31 18:54:10|156303.6|156213.6|156302|156212|156303.7|156213.7|156299.9|156209.9|16
1654023260000|2022-05-31 18:54:20|156303.9|156213.9|156304.5|156214.5|156304.5|156214.5|156303.8|156213.8|7
1654023270000|2022-05-31 18:54:30|156303.6|156213.6|156298.6|156208.6|156304.8|156214.8|156298.5|156208.5|17
1654023280000|2022-05-31 18:54:40|156298.5|156208.5|156319|156229|156319|156229|156298.1|156208.1|26
1654023290000|2022-05-31 18:54:50|156322|156232|156296.5|156206.5|156322.4|156232.4|156296.5|156206.5|33
1654023300000|2022-05-31 18:55:00|156296|156206|156299.2|156209.2|156322.2|156232.2|156295.8|156205.8|32
1654023310000|2022-05-31 18:55:10|156301.8|156211.8|156318|156228|156318.5|156228.5|156300.3|156210.3|35
1654023320000|2022-05-31 18:55:20|156320|156230|156421.2|156291.2|156421.2|156327.4|156311.8|156221.8|26
1654023330000|2022-05-31 18:55:30|156421.8|156291.8|156406.1|156316.1|156421.8|156318.9|156393.8|156291.8|32
1654023340000|2022-05-31 18:55:40|156405.9|156315.9|156405.6|156315.6|156408.6|156318.6|156405.1|156315.1|26
1654023350000|2022-05-31 18:55:50|156405.7|156315.7|156409.8|156319.8|156410.6|156320.6|156405.1|156315.1|20
1654023360000|2022-05-31 18:56:00|156421|156331|156417.5|156327.5|156437.7|156338|156413.9|156301.5|32
1654023370000|2022-05-31 18:56:10|156418|156328|156429.2|156299.2|156432|156328|156415.5|156285.5|26
1654023380000|2022-05-31 18:56:20|156429.1|156299.1|156431.5|156301.5|156434|156304|156429.1|156299.1|27
1654023390000|2022-05-31 18:56:30|156431.2|156301.2|156429.4|156299.4|156433.2|156303.2|156427.4|156297.4|23
1654023400000|2022-05-31 18:56:40|156427.9|156297.9|156436.2|156306.2|156437.9|156307.9|156427.9|156297.9|12
1654023410000|2022-05-31 18:56:50|156437.1|156307.1|156417.6|156327.6|156437.1|156331.1|156417.3|156305.9|13
1654023420000|2022-05-31 18:57:00|156419|156329|156427.2|156297.2|156435.9|156331.5|156406.9|156294.7|28
1654023430000|2022-05-31 18:57:10|156426.6|156296.6|156405.1|156315.1|156429.3|156319.3|156405.1|156293.1|23
1654023440000|2022-05-31 18:57:20|156405.6|156315.6|156402.9|156312.9|156405.6|156315.6|156402.9|156312.9|15
1654023450000|2022-05-31 18:57:30|156403.5|156313.5|156400.4|156310.4|156406.9|156316.9|156396.6|156306.6|27
1654023460000|2022-05-31 18:57:40|156400.9|156310.9|156403.9|156313.9|156405.1|156315.1|156400.3|156310.3|26
1654023470000|2022-05-31 18:57:50|156403.1|156313.1|156401|156311|156418.7|156315.3|156399.1|156285.6|27
1654023480000|2022-05-31 18:58:00|156403.2|156313.2|156398.3|156308.3|156422.7|156314.4|156392.5|156291|28
1654023490000|2022-05-31 18:58:10|156396.6|156306.6|156352.7|156262.7|156398.9|156308.9|156352.7|156262.7|33
1654023500000|2022-05-31 18:58:20|156351.2|156261.2|156332.8|156242.8|156353.5|156263.5|156332.8|156242.8|30
1654023510000|2022-05-31 18:58:30|156330.4|156240.4|156330.1|156240.1|156334.6|156244.6|156328.5|156238.5|26
1654023520000|2022-05-31 18:58:40|156330.6|156240.6|156335|156245|156335.8|156245.8|156328|156238|24
1654023530000|2022-05-31 18:58:50|156334|156244|156334.2|156244.2|156337.4|156247.4|156332.5|156242.5|28
1654023540000|2022-05-31 18:59:00|156332.7|156242.7|156335.5|156245.5|156335.5|156245.5|156329|156239|33
1654023550000|2022-05-31 18:59:10|156333.7|156243.7|156332.9|156242.9|156339.6|156249.6|156322.8|156232.8|29
1654023560000|2022-05-31 18:59:20|156333.9|156243.9|156331.9|156241.9|156335.2|156245.2|156331.2|156241.2|27
1654023570000|2022-05-31 18:59:30|156330.7|156240.7|156330.8|156240.8|156337.6|156247.6|156330.7|156240.7|26
1654023580000|2022-05-31 18:59:40|156334.8|156244.8|156333|156243|156334.8|156244.8|156325.7|156235.7|33
1654023590000|2022-05-31 18:59:50|156332.9|156242.9|156310.5|156220.5|156336.2|156246.2|156308.8|156218.8|38
1654023600000|2022-05-31 19:00:00|156310.1|156220.1|156300.3|156210.3|156310.1|156220.1|156300|156210|26
1654023610000|2022-05-31 19:00:10|156300.4|156210.4|156299.9|156209.9|156301|156211|156299.7|156209.7|24
1654023620000|2022-05-31 19:00:20|156301.7|156211.7|156298.7|156208.7|156303.1|156213.1|156297.6|156207.6|21
1654023630000|2022-05-31 19:00:30|156299.9|156209.9|156302.2|156212.2|156302.4|156212.4|156298.4|156208.4|30
1654023640000|2022-05-31 19:00:40|156301.5|156211.5|156302.4|156212.4|156302.6|156212.6|156300.1|156210.1|21
1654023650000|2022-05-31 19:00:50|156302.7|156212.7|156305.7|156215.7|156305.7|156215.7|156302.7|156212.7|12
1654023660000|2022-05-31 19:01:00|156305.4|156215.4|156305.4|156215.4|156305.6|156215.6|156305.4|156215.4|11
1654023670000|2022-05-31 19:01:10|156304.1|156214.1|156303.3|156213.3|156304.4|156214.4|156302.5|156212.5|12
1654023680000|2022-05-31 19:01:20|156303.7|156213.7|156303.9|156213.9|156304.6|156214.6|156302.7|156212.7|13
1654023690000|2022-05-31 19:01:30|156293.7|156203.7|156297.1|156207.1|156297.1|156207.1|156287.3|156197.3|14
1654023700000|2022-05-31 19:01:40|156296.8|156206.8|156295.5|156205.5|156296.8|156206.8|156294.7|156204.7|10
1654023710000|2022-05-31 19:01:50|156295.6|156205.6|156302.6|156212.6|156302.6|156212.6|156294.5|156204.5|18
1654023720000|2022-05-31 19:02:00|156306.1|156216.1|156318.1|156228.1|156332.3|156230.2|156305.6|156199.9|32
1654023730000|2022-05-31 19:02:10|156318.8|156228.8|156378|156248|156380.4|156268.9|156317.9|156227.9|34
1654023740000|2022-05-31 19:02:20|156379|156249|156361.9|156271.9|156379.8|156271.9|156358.7|156247|26
1654023750000|2022-05-31 19:02:30|156360.8|156270.8|156351.1|156261.1|156362.8|156272.8|156350|156260|28
1654023760000|2022-05-31 19:02:40|156351|156261|156345.7|156255.7|156351.7|156261.7|156344.5|156254.5|18
1654023770000|2022-05-31 19:02:50|156346.3|156256.3|156353.2|156263.2|156353.2|156263.2|156346.2|156256.2|24
1654023780000|2022-05-31 19:03:00|156351.6|156261.6|156350.6|156260.6|156353.7|156263.7|156349.6|156259.6|27
1654023790000|2022-05-31 19:03:10|156350|156260|156347.6|156257.6|156350|156260|156344.9|156254.9|26
1654023800000|2022-05-31 19:03:20|156347.7|156257.7|156348.6|156258.6|156348.7|156258.7|156347.4|156257.4|20
1654023810000|2022-05-31 19:03:30|156348.4|156258.4|156355.6|156265.6|156357.7|156267.7|156347.6|156257.6|30
1654023820000|2022-05-31 19:03:40|156355.8|156265.8|156354.1|156264.1|156357.6|156267.6|156354|156264|34
1654023830000|2022-05-31 19:03:50|156355.1|156265.1|156351.2|156261.2|156357.7|156267.7|156351.2|156261.2|20
1654023840000|2022-05-31 19:04:00|156351.3|156261.3|156351.8|156261.8|156352.6|156262.6|156350.6|156260.6|21
1654023850000|2022-05-31 19:04:10|156350.5|156260.5|156351.3|156261.3|156352.1|156262.1|156350.4|156260.4|18
1654023860000|2022-05-31 19:04:20|156351.8|156261.8|156317.3|156227.3|156352.9|156262.9|156317.3|156227.3|31
1654023870000|2022-05-31 19:04:30|156317.9|156227.9|156317.8|156227.8|156320.9|156230.9|156314.6|156224.6|19
1654023880000|2022-05-31 19:04:40|156317.7|156227.7|156320.9|156230.9|156322.7|156232.7|156317.7|156227.7|15
1654023890000|2022-05-31 19:04:50|156321|156231|156308.9|156218.9|156321.4|156231.4|156307.4|156217.4|29
1654023900000|2022-05-31 19:05:00|156308.8|156218.8|156320.9|156190.9|156320.9|156219.1|156298.7|156188.3|29
1654023910000|2022-05-31 19:05:10|156322.9|156192.9|156325.4|156195.4|156325.8|156195.8|156322.9|156192.9|23
1654023920000|2022-05-31 19:05:20|156325.1|156195.1|156323.3|156193.3|156325.6|156195.6|156323|156193|19
1654023930000|2022-05-31 19:05:30|156328.2|156198.2|156306.2|156216.2|156328.6|156216.2|156303.3|156197.4|11
1654023940000|2022-05-31 19:05:40|156306|156216|156304.5|156214.5|156306.4|156216.4|156303.3|156213.3|19
1654023950000|2022-05-31 19:05:50|156304.7|156214.7|156302.1|156212.1|156306|156216|156301.1|156211.1|16
1654023960000|2022-05-31 19:06:00|156302.4|156212.4|156313.2|156223.2|156315.9|156225.9|156302.4|156212.4|19
1654023970000|2022-05-31 19:06:10|156313|156223|156313.6|156223.6|156313.7|156223.7|156305.8|156215.8|15
1654023980000|2022-05-31 19:06:20|156313.7|156223.7|156313.8|156223.8|156314.2|156224.2|156313.7|156223.7|15
1654023990000|2022-05-31 19:06:30|156313.9|156223.9|156307.2|156217.2|156314.3|156224.3|156301.1|156211.1|16
1654024000000|2022-05-31 19:06:40|156307.1|156217.1|156300.4|156210.4|156307.1|156217.1|156297.8|156207.8|19
1654024010000|2022-05-31 19:06:50|156300.5|156210.5|156291.8|156201.8|156300.5|156210.5|156291.5|156201.5|22
1654024020000|2022-05-31 19:07:00|156292|156202|156327.6|156197.6|156327.8|156206.5|156255.7|156165.7|31
1654024030000|2022-05-31 19:07:10|156324.8|156194.8|156326.5|156196.5|156328.8|156198.8|156323.9|156193.9|26
1654024040000|2022-05-31 19:07:20|156327.1|156197.1|156325.7|156195.7|156327.1|156197.1|156325|156195|14
1654024050000|2022-05-31 19:07:30|156326.3|156196.3|156328.2|156198.2|156329.2|156199.2|156326|156196|9
1654024060000|2022-05-31 19:07:40|156328.6|156198.6|156308.4|156218.4|156329.3|156218.5|156306.9|156196.8|13
1654024070000|2022-05-31 19:07:50|156308.5|156218.5|156316.9|156226.9|156316.9|156226.9|156303.2|156213.2|18
1654024080000|2022-05-31 19:08:00|156316|156226|156312.9|156222.9|156317.4|156227.4|156312.1|156222.1|24
1654024090000|2022-05-31 19:08:10|156312.1|156222.1|156313.6|156223.6|156314.4|156224.4|156311.3|156221.3|14
1654024100000|2022-05-31 19:08:20|156313.2|156223.2|156307.4|156217.4|156314|156224|156306.8|156216.8|15
1654024110000|2022-05-31 19:08:30|156308.8|156218.8|156313.1|156223.1|156313.2|156223.2|156308.1|156218.1|13
1654024120000|2022-05-31 19:08:40|156302.8|156212.8|156306.9|156216.9|156309|156219|156302.8|156212.8|12
1654024130000|2022-05-31 19:08:50|156305.7|156215.7|156305.5|156215.5|156311.8|156221.8|156304.4|156214.4|21
1654024140000|2022-05-31 19:09:00|156307.5|156217.5|156302.3|156212.3|156308.3|156218.3|156302.3|156212.3|12
1654024150000|2022-05-31 19:09:10|156305.5|156215.5|156308.8|156218.8|156311.1|156221.1|156303|156213|21
1654024160000|2022-05-31 19:09:20|156309.7|156219.7|156307.7|156217.7|156311.6|156221.6|156304.3|156214.3|18
1654024170000|2022-05-31 19:09:30|156305.8|156215.8|156307.1|156217.1|156317.5|156227.5|156305.8|156215.8|12
1654024180000|2022-05-31 19:09:40|156307.2|156217.2|156308|156218|156309.5|156219.5|156307.2|156217.2|10
1654024190000|2022-05-31 19:09:50|156307.9|156217.9|156307|156217|156308.3|156218.3|156306.4|156216.4|8
1654024200000|2022-05-31 19:10:00|156307.7|156217.7|156310.3|156220.3|156312.2|156222.2|156307.7|156217.7|13
1654024210000|2022-05-31 19:10:10|156311.5|156221.5|156310.2|156220.2|156312.3|156222.3|156309.8|156219.8|5
1654024220000|2022-05-31 19:10:20|156310.5|156220.5|156319.4|156229.4|156319.4|156229.4|156310.5|156220.5|9
1654024230000|2022-05-31 19:10:30|156312.8|156222.8|156313.9|156223.9|156317.9|156227.9|156312.8|156222.8|12
1654024240000|2022-05-31 19:10:40|156307.9|156217.9|156301.1|156211.1|156316.2|156226.2|156298.5|156208.5|19
1654024250000|2022-05-31 19:10:50|156301.2|156211.2|156293.2|156203.2|156302|156212|156291.6|156201.6|21
1654024260000|2022-05-31 19:11:00|156289.8|156199.8|156256.3|156166.3|156290.1|156200.1|156254.9|156150.3|26
1654024270000|2022-05-31 19:11:10|156257.1|156167.1|156254.3|156164.3|156257.2|156167.2|156251.4|156161.4|18
1654024280000|2022-05-31 19:11:20|156249.7|156159.7|156257.2|156167.2|156257.2|156167.2|156249.7|156159.7|23
1654024290000|2022-05-31 19:11:30|156257|156167|156255.9|156165.9|156258.7|156168.7|156254.9|156164.9|15
1654024300000|2022-05-31 19:11:40|156256.8|156166.8|156249.3|156159.3|156257|156167|156249.3|156159.3|16
1654024310000|2022-05-31 19:11:50|156249.6|156159.6|156255|156165|156255.9|156165.9|156249.6|156159.6|6
1654024320000|2022-05-31 19:12:00|156253.8|156163.8|156250.3|156160.3|156253.8|156163.8|156247.6|156157.6|15
1654024330000|2022-05-31 19:12:10|156249.9|156159.9|156242.8|156152.8|156249.9|156159.9|156242.8|156152.8|5
1654024340000|2022-05-31 19:12:20|156247|156157|156284.2|156154.2|156284.2|156183.8|156241.5|156151.5|13
1654024350000|2022-05-31 19:12:30|156272.2|156182.2|156282.8|156192.8|156287.1|156197.1|156272.2|156182.2|31
1654024360000|2022-05-31 19:12:40|156284.6|156194.6|156284.3|156194.3|156286.8|156196.8|156273.4|156183.4|19
1654024370000|2022-05-31 19:12:50|156283|156193|156283.9|156193.9|156284.3|156194.3|156269.9|156179.9|30
1654024380000|2022-05-31 19:13:00|156283.4|156193.4|156278.3|156188.3|156283.5|156193.5|156276.5|156186.5|21
1654024390000|2022-05-31 19:13:10|156278|156188|156286.2|156196.2|156286.5|156196.5|156277.9|156187.9|17
1654024400000|2022-05-31 19:13:20|156285.7|156195.7|156286|156156|156300.8|156206|156284.9|156154.9|25
1654024410000|2022-05-31 19:13:30|156282.9|156152.9|156269.4|156179.4|156290.1|156179.4|156264.2|156152.6|28
1654024420000|2022-05-31 19:13:40|156269.1|156179.1|156257.4|156167.4|156271|156181|156257.4|156167.4|18
1654024430000|2022-05-31 19:13:50|156258.5|156168.5|156281.1|156191.1|156293.4|156203.4|156258.5|156159.8|19
1654024440000|2022-05-31 19:14:00|156273.6|156183.6|156269.8|156179.8|156280.9|156190.9|156269.2|156179.2|18
1654024450000|2022-05-31 19:14:10|156270.4|156180.4|156269.3|156179.3|156270.6|156180.6|156267.6|156177.6|13
1654024460000|2022-05-31 19:14:20|156268.8|156178.8|156272.5|156182.5|156274.8|156184.8|156268.5|156178.5|14
1654024470000|2022-05-31 19:14:30|156273.4|156183.4|156269.6|156179.6|156278.9|156188.9|156267.3|156177.3|12
1654024480000|2022-05-31 19:14:40|156269|156179|156269.6|156179.6|156269.8|156179.8|156268.7|156178.7|8
1654024490000|2022-05-31 19:14:50|156267.3|156177.3|156268.2|156178.2|156275.7|156185.7|156264.7|156174.7|15
1654024500000|2022-05-31 19:15:00|156267.6|156177.6|156267.2|156177.2|156268.3|156178.3|156263.7|156173.7|15
1654024510000|2022-05-31 19:15:10|156265.8|156175.8|156207.1|156117.1|156271.1|156181.1|156207.1|156117.1|28
1654024520000|2022-05-31 19:15:20|156211.2|156121.2|156211.8|156121.8|156211.8|156121.8|156205.5|156115.5|29
1654024530000|2022-05-31 19:15:30|156211.5|156121.5|156324.2|156194.2|156330.9|156200.9|156211.5|156121.5|29
1654024540000|2022-05-31 19:15:40|156324.4|156194.4|156331.2|156201.2|156337.7|156207.7|156319.9|156189.9|18
1654024550000|2022-05-31 19:15:50|156319.5|156229.5|156328.7|156198.7|156329.1|156229.5|156316.4|156196.5|9
1654024560000|2022-05-31 19:16:00|156336.8|156206.8|156321.5|156191.5|156336.8|156206.8|156319.7|156189.7|21
1654024570000|2022-05-31 19:16:10|156323|156193|156309.4|156219.4|156325.2|156219.4|156304.3|156182.7|16
1654024580000|2022-05-31 19:16:20|156307.7|156217.7|156301.9|156211.9|156307.7|156217.7|156294|156204|23
1654024590000|2022-05-31 19:16:30|156299.9|156209.9|156300.9|156210.9|156302.3|156212.3|156298.9|156208.9|14
1654024600000|2022-05-31 19:16:40|156298.6|156208.6|156298.3|156208.3|156300.2|156210.2|156290.4|156200.4|10
1654024610000|2022-05-31 19:16:50|156290.2|156200.2|156299.9|156209.9|156306.4|156216.4|156289.6|156199.6|11
1654024620000|2022-05-31 19:17:00|156298.6|156208.6|156296.3|156206.3|156299|156209|156296.3|156206.3|6
1654024630000|2022-05-31 19:17:10|156296.7|156206.7|156298.2|156208.2|156305|156215|156296.5|156206.5|14
1654024640000|2022-05-31 19:17:20|156297.1|156207.1|156304|156214|156315.8|156214|156296.1|156184.1|24
1654024650000|2022-05-31 19:17:30|156302.5|156212.5|156297.6|156207.6|156303.7|156213.7|156289.7|156199.7|29
1654024660000|2022-05-31 19:17:40|156302.7|156212.7|156300.4|156210.4|156302.7|156212.7|156295.3|156205.3|15
1654024670000|2022-05-31 19:17:50|156303.9|156213.9|156298.9|156208.9|156305.1|156215.1|156296.7|156206.7|27
1654024680000|2022-05-31 19:18:00|156296.7|156206.7|156303|156213|156304.4|156214.4|156294.6|156204.6|23
1654024690000|2022-05-31 19:18:10|156295.6|156205.6|156303|156213|156303|156213|156295.6|156205.6|7
1654024700000|2022-05-31 19:18:20|156302.6|156212.6|156301.7|156211.7|156304.5|156214.5|156301.3|156211.3|9
1654024710000|2022-05-31 19:18:30|156301.2|156211.2|156302.5|156212.5|156303.5|156213.5|156301.2|156211.2|7
1654024720000|2022-05-31 19:18:40|156306.8|156216.8|156303.1|156213.1|156306.8|156216.8|156302.4|156212.4|10
1654024730000|2022-05-31 19:18:50|156302.9|156212.9|156293.9|156203.9|156304.7|156214.7|156293.9|156203.9|21
1654024740000|2022-05-31 19:19:00|156300.5|156210.5|156305|156215|156305.1|156215.1|156300.4|156210.4|13
1654024750000|2022-05-31 19:19:10|156304.9|156214.9|156306.8|156216.8|156307.4|156217.4|156299.3|156209.3|8
1654024760000|2022-05-31 19:19:20|156307.1|156217.1|156306.1|156216.1|156307.1|156217.1|156306.1|156216.1|2
1654024770000|2022-05-31 19:19:30|156309.7|156219.7|156401|156271|156404.9|156274.9|156309.7|156219.7|19
1654024780000|2022-05-31 19:19:40|156401.1|156271.1|156382.4|156292.4|156401.1|156296.1|156380.2|156271.1|30
1654024790000|2022-05-31 19:19:50|156381.9|156291.9|156438.5|156308.5|156453|156323|156381.9|156291.9|33
1654024800000|2022-05-31 19:20:00|156439.2|156309.2|156430.7|156300.7|156439.2|156309.2|156428.3|156298.3|30
1654024810000|2022-05-31 19:20:10|156430.9|156300.9|156406.4|156316.4|156433.5|156323.5|156405.5|156298.5|22
1654024820000|2022-05-31 19:20:20|156405.8|156315.8|156406.7|156316.7|156408.7|156318.7|156405.8|156315.8|10
1654024830000|2022-05-31 19:20:30|156408.7|156318.7|156425.4|156295.4|156429.3|156318.7|156408.7|156294.9|19
1654024840000|2022-05-31 19:20:40|156423.5|156293.5|156392.6|156302.6|156423.5|156314|156389.8|156287.7|21
1654024850000|2022-05-31 19:20:50|156393.3|156303.3|156406.1|156276.1|156415.9|156306.5|156393.3|156273.9|17
1654024860000|2022-05-31 19:21:00|156407.1|156277.1|156391.8|156301.8|156407.1|156305.5|156391|156277.1|16
1654024870000|2022-05-31 19:21:10|156391.3|156301.3|156393.6|156303.6|156393.6|156303.6|156391.3|156301.3|8
1654024880000|2022-05-31 19:21:20|156391|156301|156393.1|156303.1|156394.9|156304.9|156391|156301|8
1654024890000|2022-05-31 19:21:30|156393.2|156303.2|156397.3|156307.3|156397.7|156307.7|156393.2|156303.2|17
1654024900000|2022-05-31 19:21:40|156398.2|156308.2|156379.5|156289.5|156399.2|156309.2|156376.2|156286.2|24
1654024910000|2022-05-31 19:21:50|156381.3|156291.3|156380.4|156290.4|156386.7|156296.7|156376.6|156286.6|27
1654024920000|2022-05-31 19:22:00|156381.8|156291.8|156372.5|156282.5|156403|156291.8|156369.4|156265.5|22
1654024930000|2022-05-31 19:22:10|156375.3|156285.3|156393.8|156263.8|156394.6|156288.4|156375.2|156261.7|13
1654024940000|2022-05-31 19:22:20|156394.5|156264.5|156374.4|156284.4|156396.6|156287.6|156372.6|156262.4|13
1654024950000|2022-05-31 19:22:30|156369.8|156279.8|156363.1|156273.1|156369.8|156279.8|156361.3|156271.3|15
1654024960000|2022-05-31 19:22:40|156365.9|156275.9|156363.7|156273.7|156365.9|156275.9|156362.6|156272.6|14
1654024970000|2022-05-31 19:22:50|156364.3|156274.3|156365.4|156275.4|156367|156277|156362.9|156272.9|9
1654024980000|2022-05-31 19:23:00|156356|156266|156331.8|156201.8|156356|156266|156305.2|156194.5|33
1654024990000|2022-05-31 19:23:10|156331.3|156201.3|156304|156214|156331.3|156215.3|156304|156198.7|11
1654025000000|2022-05-31 19:23:20|156303|156213|156299.8|156209.8|156303|156213|156298.2|156208.2|27
1654025010000|2022-05-31 19:23:30|156298.9|156208.9|156297.8|156207.8|156298.9|156208.9|156296.4|156206.4|19
1654025020000|2022-05-31 19:23:40|156297.9|156207.9|156293.4|156203.4|156297.9|156207.9|156288.2|156198.2|20
1654025030000|2022-05-31 19:23:50|156293.3|156203.3|156287.7|156197.7|156293.3|156203.3|156287.1|156197.1|17
1654025040000|2022-05-31 19:24:00|156287.8|156197.8|156287.4|156197.4|156288.6|156198.6|156285.5|156195.5|23
1654025050000|2022-05-31 19:24:10|156287.6|156197.6|156285.3|156195.3|156288.5|156198.5|156285.3|156195.3|18
1654025060000|2022-05-31 19:24:20|156285|156195|156301.1|156211.1|156301.7|156211.7|156284.9|156194.9|25
1654025070000|2022-05-31 19:24:30|156300.5|156210.5|156309.5|156219.5|156316|156226|156300.5|156210.5|21
1654025080000|2022-05-31 19:24:40|156309.3|156219.3|156311.7|156221.7|156312|156222|156309.3|156219.3|15
1654025090000|2022-05-31 19:24:50|156311.3|156221.3|156313.6|156223.6|156313.6|156223.6|156311.3|156221.3|10
1654025100000|2022-05-31 19:25:00|156315|156225|156314.5|156224.5|156316.1|156226.1|156312.6|156222.6|9
1654025110000|2022-05-31 19:25:10|156315.7|156225.7|156317|156227|156318.8|156228.8|156313.1|156223.1|11
1654025120000|2022-05-31 19:25:20|156321|156231|156310.6|156220.6|156321.3|156231.3|156303.8|156213.8|13
1654025130000|2022-05-31 19:25:30|156311.9|156221.9|156310.2|156220.2|156311.9|156221.9|156308.6|156218.6|11
1654025140000|2022-05-31 19:25:40|156305.1|156215.1|156306.5|156216.5|156307.6|156217.6|156305|156215|9
1654025150000|2022-05-31 19:25:50|156307.5|156217.5|156308.7|156218.7|156309.9|156219.9|156307.5|156217.5|7
1654025160000|2022-05-31 19:26:00|156314.8|156224.8|156314.6|156224.6|156315|156225|156314.4|156224.4|4
1654025170000|2022-05-31 19:26:10|156314.4|156224.4|156311.2|156221.2|156314.4|156224.4|156305.5|156215.5|6
1654025180000|2022-05-31 19:26:20|156308|156218|156298.9|156208.9|156331|156218.5|156297.7|156189.7|18
1654025190000|2022-05-31 19:26:30|156298.2|156208.2|156317.4|156227.4|156325.8|156235.8|156298.2|156208.2|24
1654025200000|2022-05-31 19:26:40|156318.1|156228.1|156323.9|156233.9|156324.3|156234.3|156316.5|156226.5|12
1654025210000|2022-05-31 19:26:50|156322.3|156232.3|156321.1|156231.1|156324.4|156234.4|156321.1|156231.1|11
1654025220000|2022-05-31 19:27:00|156320.1|156230.1|156322.6|156232.6|156326.9|156236.9|156319.3|156229.3|17
1654025230000|2022-05-31 19:27:10|156326.4|156236.4|156320|156230|156326.6|156236.6|156316.6|156226.6|18
1654025240000|2022-05-31 19:27:20|156319.9|156229.9|156319|156229|156321.2|156231.2|156317.7|156227.7|13
1654025250000|2022-05-31 19:27:30|156321.7|156231.7|156351.5|156261.5|156352.1|156262.1|156321.7|156231.7|21
1654025260000|2022-05-31 19:27:40|156352.9|156262.9|156353.5|156263.5|156355.3|156265.3|156349.7|156259.7|17
1654025270000|2022-05-31 19:27:50|156352.7|156262.7|156343.2|156253.2|156353.3|156263.3|156343.2|156253.2|21
1654025280000|2022-05-31 19:28:00|156344.3|156254.3|156335.3|156245.3|156348.8|156258.8|156334.6|156244.6|21
1654025290000|2022-05-31 19:28:10|156334.1|156244.1|156312.1|156222.1|156341.5|156251.5|156307|156217|25
1654025300000|2022-05-31 19:28:20|156313|156223|156317|156227|156321.3|156231.3|156311.2|156221.2|22
1654025310000|2022-05-31 19:28:30|156315.4|156225.4|156327.2|156237.2|156327.3|156237.3|156315.4|156225.4|11
1654025320000|2022-05-31 19:28:40|156324.3|156234.3|156326.3|156236.3|156326.3|156236.3|156318.1|156228.1|10
1654025330000|2022-05-31 19:28:50|156325.6|156235.6|156315.2|156225.2|156326.7|156236.7|156315.2|156225.2|10
1654025340000|2022-05-31 19:29:00|156315.1|156225.1|156315.8|156225.8|156321|156231|156310.6|156220.6|20
1654025350000|2022-05-31 19:29:10|156314.9|156224.9|156325.9|156235.9|156326.9|156236.9|156314.9|156224.9|28
1654025360000|2022-05-31 19:29:20|156328|156238|156353.1|156223.1|156354.4|156243|156327.1|156220.7|17
1654025370000|2022-05-31 19:29:30|156357.4|156227.4|156325.2|156235.2|156359.2|156246.1|156323.3|156224|18
1654025380000|2022-05-31 19:29:40|156325.7|156235.7|156320.2|156230.2|156326.9|156236.9|156318.4|156228.4|19
1654025390000|2022-05-31 19:29:50|156319|156229|156322.9|156232.9|156342.7|156237.3|156319|156207.9|21
1654025400000|2022-05-31 19:30:00|156352.5|156222.5|156352.9|156222.9|156355.4|156247.3|156334.3|156220.4|27
1654025410000|2022-05-31 19:30:10|156331.9|156241.9|156326.4|156236.4|156342.7|156252.7|156326.3|156236.3|26
1654025420000|2022-05-31 19:30:20|156325|156235|156326.8|156236.8|156328.8|156238.8|156323.1|156233.1|26
1654025430000|2022-05-31 19:30:30|156325.8|156235.8|156331.3|156241.3|156331.3|156241.3|156325.8|156235.8|17
1654025440000|2022-05-31 19:30:40|156330.7|156240.7|156344.7|156214.7|156347.2|156240.7|156330.7|156213.2|14
1654025450000|2022-05-31 19:30:50|156343.8|156213.8|156346.2|156216.2|156363.6|156233.6|156343.8|156213.8|16
1654025460000|2022-05-31 19:31:00|156344|156214|156338.8|156208.8|156349.2|156219.2|156337.4|156207.4|20
1654025470000|2022-05-31 19:31:10|156337.8|156207.8|156310.8|156220.8|156338.8|156231.4|156308.8|156207.8|21
1654025480000|2022-05-31 19:31:20|156311.4|156221.4|156317|156227|156317.5|156227.5|156309.3|156219.3|20
1654025490000|2022-05-31 19:31:30|156316.9|156226.9|156341.6|156211.6|156341.6|156234.9|156316.9|156211.3|13
1654025500000|2022-05-31 19:31:40|156344.8|156214.8|156319.5|156229.5|156350.6|156233.1|156319.5|156214.7|9
1654025510000|2022-05-31 19:31:50|156320.5|156230.5|156319.8|156229.8|156321.5|156231.5|156317.6|156227.6|8
1654025520000|2022-05-31 19:32:00|156319|156229|156317.5|156227.5|156320.5|156230.5|156316.4|156226.4|13
1654025530000|2022-05-31 19:32:10|156312.3|156222.3|156315.2|156225.2|156316.2|156226.2|156311.5|156221.5|17
1654025540000|2022-05-31 19:32:20|156313.8|156223.8|156310|156220|156316.8|156226.8|156310|156220|8
1654025550000|2022-05-31 19:32:30|156312.5|156222.5|156334.8|156204.8|156343.7|156223.9|156310.5|156199.5|15
1654025560000|2022-05-31 19:32:40|156333.3|156203.3|156311.7|156221.7|156338.8|156229.9|156311.7|156203.3|12
1654025570000|2022-05-31 19:32:50|156312.9|156222.9|156312|156222|156313.1|156223.1|156310|156220|19
1654025580000|2022-05-31 19:33:00|156312.9|156222.9|156316.6|156226.6|156316.9|156226.9|156310.5|156220.5|18
1654025590000|2022-05-31 19:33:10|156315.2|156225.2|156309.6|156219.6|156315.4|156225.4|156306.8|156216.8|11
1654025600000|2022-05-31 19:33:20|156310.3|156220.3|156308.7|156218.7|156312.5|156222.5|156308.7|156218.7|13
1654025610000|2022-05-31 19:33:30|156309|156219|156316.9|156226.9|156335.4|156236.5|156309|156198|23
1654025620000|2022-05-31 19:33:40|156315.6|156225.6|156318.2|156228.2|156318.2|156228.2|156315.6|156225.6|8
1654025630000|2022-05-31 19:33:50|156317|156227|156320|156230|156320|156230|156316.7|156226.7|7
1654025640000|2022-05-31 19:34:00|156319.7|156229.7|156311.9|156221.9|156329.7|156229.7|156302.7|156194.4|22
1654025650000|2022-05-31 19:34:10|156311.8|156221.8|156313.2|156223.2|156313.2|156223.2|156311.3|156221.3|11
1654025660000|2022-05-31 19:34:20|156312.8|156222.8|156318.8|156228.8|156318.8|156228.8|156309|156219|11
1654025670000|2022-05-31 19:34:30|156319.3|156229.3|156318.4|156228.4|156321.5|156231.5|156314.8|156224.8|13
1654025680000|2022-05-31 19:34:40|156318.3|156228.3|156311.3|156221.3|156319.6|156229.6|156307.6|156217.6|9
1654025690000|2022-05-31 19:34:50|156311.7|156221.7|156332.7|156202.7|156332.7|156223.8|156310.5|156200.3|9
1654025700000|2022-05-31 19:35:00|156333.8|156203.8|156329.7|156199.7|156337.8|156207.8|156329|156199|12
1654025710000|2022-05-31 19:35:10|156330.6|156200.6|156328.5|156198.5|156330.6|156200.6|156327.4|156197.4|12
1654025720000|2022-05-31 19:35:20|156328.4|156198.4|156308.1|156218.1|156330.8|156225.3|156303.2|156194.9|22
1654025730000|2022-05-31 19:35:30|156308|156218|156333.3|156203.3|156333.3|156230|156308|156199.6|11
1654025740000|2022-05-31 19:35:40|156331.8|156201.8|156308.9|156218.9|156331.8|156224.8|156305.1|156201.8|16
1654025750000|2022-05-31 19:35:50|156307.7|156217.7|156310.9|156220.9|156313.2|156223.2|156307.7|156217.7|13
1654025760000|2022-05-31 19:36:00|156311.2|156221.2|156311.5|156221.5|156312.3|156222.3|156309.8|156219.8|10
1654025770000|2022-05-31 19:36:10|156311|156221|156338.9|156208.9|156338.9|156227.3|156311|156202.5|18
1654025780000|2022-05-31 19:36:20|156340.8|156210.8|156320.3|156230.3|156341|156232.1|156320.3|156204.6|14
1654025790000|2022-05-31 19:36:30|156319.4|156229.4|156343.4|156213.4|156347.3|156233.8|156319.4|156212.7|18
1654025800000|2022-05-31 19:36:40|156344.4|156214.4|156342|156212|156348.5|156218.5|156340.9|156210.9|18
1654025810000|2022-05-31 19:36:50|156341.6|156211.6|156341.6|156211.6|156342.4|156212.4|156341.4|156211.4|13
1654025820000|2022-05-31 19:37:00|156320.4|156230.4|156315.1|156225.1|156320.6|156230.6|156309|156219|19
1654025830000|2022-05-31 19:37:10|156316|156226|156334.3|156204.3|156337.1|156229.1|156307.8|156203.7|21
1654025840000|2022-05-31 19:37:20|156337|156207|156329|156199|156337|156207|156328.9|156198.9|18
1654025850000|2022-05-31 19:37:30|156328.7|156198.7|156328.5|156198.5|156330.6|156200.6|156327.4|156197.4|14
1654025860000|2022-05-31 19:37:40|156329.3|156199.3|156309.5|156219.5|156331.5|156224.3|156309.3|156198.4|9
1654025870000|2022-05-31 19:37:50|156310.2|156220.2|156313.3|156223.3|156313.3|156223.3|156309|156219|9
1654025880000|2022-05-31 19:38:00|156311.3|156221.3|156311.4|156221.4|156315|156225|156308.3|156218.3|11
1654025890000|2022-05-31 19:38:10|156310.4|156220.4|156304.3|156214.3|156312.6|156222.6|156302.1|156212.1|18
1654025900000|2022-05-31 19:38:20|156304.4|156214.4|156306.7|156216.7|156307.3|156217.3|156303.2|156213.2|16
1654025910000|2022-05-31 19:38:30|156306.9|156216.9|156307.1|156217.1|156308.2|156218.2|156305.2|156215.2|16
1654025920000|2022-05-31 19:38:40|156304.6|156214.6|156306.2|156216.2|156308.9|156218.9|156304.6|156214.6|12
1654025930000|2022-05-31 19:38:50|156324.5|156194.5|156313.8|156223.8|156326.4|156223.8|156306|156194.5|12
1654025940000|2022-05-31 19:39:00|156314.8|156224.8|156313.1|156223.1|156317.5|156227.5|156303.6|156213.6|12
1654025950000|2022-05-31 19:39:10|156306.5|156216.5|156328|156198|156330.5|156224|156306.5|156192.1|11
1654025960000|2022-05-31 19:39:20|156329.6|156199.6|156309.5|156219.5|156331.4|156220.2|156308.1|156199.5|9
1654025970000|2022-05-31 19:39:30|156309.1|156219.1|156311.1|156221.1|156311.1|156221.1|156307.5|156217.5|6
1654025980000|2022-05-31 19:39:40|156307.7|156217.7|156308.9|156218.9|156308.9|156218.9|156307.7|156217.7|6
1654025990000|2022-05-31 19:39:50|156312.5|156222.5|156281.9|156151.9|156312.5|156222.5|156259.4|156149.4|12
1654026000000|2022-05-31 19:40:00|156280.8|156150.8|156275.4|156145.4|156282|156152|156274.5|156144.5|28
1654026010000|2022-05-31 19:40:10|156276.2|156146.2|156277.6|156147.6|156278.1|156148.1|156275.7|156145.7|14
1654026020000|2022-05-31 19:40:20|156277.8|156147.8|156277.6|156147.6|156277.9|156147.9|156275.6|156145.6|13
1654026030000|2022-05-31 19:40:30|156277.5|156147.5|156260.2|156170.2|156282.4|156171|156256.2|156147.5|16
1654026040000|2022-05-31 19:40:40|156260.3|156170.3|156254.8|156164.8|156261.6|156171.6|156254.8|156164.8|16
1654026050000|2022-05-31 19:40:50|156254.4|156164.4|156254.7|156164.7|156259|156169|156253.1|156163.1|22
1654026060000|2022-05-31 19:41:00|156255.5|156165.5|156258.4|156168.4|156259|156169|156255.5|156165.5|11
1654026070000|2022-05-31 19:41:10|156257.7|156167.7|156257.1|156167.1|156258.3|156168.3|156257.1|156167.1|9
1654026080000|2022-05-31 19:41:20|156254.8|156164.8|156243.3|156153.3|156254.8|156164.8|156240.6|156150.6|23
1654026090000|2022-05-31 19:41:30|156244.3|156154.3|156265.6|156135.6|156272.1|156154.3|156241.4|156132.3|16
1654026100000|2022-05-31 19:41:40|156265.8|156135.8|156249.9|156159.9|156265.8|156159.9|156246.4|156132.8|18
1654026110000|2022-05-31 19:41:50|156250.1|156160.1|156252.1|156162.1|156255|156165|156240.4|156150.4|19
1654026120000|2022-05-31 19:42:00|156251.7|156161.7|156256.7|156166.7|156257.9|156167.9|156251.7|156161.7|20
1654026130000|2022-05-31 19:42:10|156257.9|156167.9|156283.3|156193.3|156293.8|156195.2|156256.6|156158.8|26
1654026140000|2022-05-31 19:42:20|156280.8|156190.8|156267.1|156177.1|156291.4|156201.4|156264.1|156174.1|30
1654026150000|2022-05-31 19:42:30|156268|156178|156265.6|156175.6|156268.9|156178.9|156263.5|156173.5|18
1654026160000|2022-05-31 19:42:40|156264.8|156174.8|156274.5|156184.5|156274.5|156184.5|156264.8|156174.8|16
1654026170000|2022-05-31 19:42:50|156273.1|156183.1|156267|156177|156275.5|156185.5|156267|156177|17
1654026180000|2022-05-31 19:43:00|156267.6|156177.6|156289.8|156159.8|156289.8|156177.6|156264.3|156156.4|17
1654026190000|2022-05-31 19:43:10|156291.2|156161.2|156274.2|156184.2|156292.7|156185.7|156272.8|156160.5|10
1654026200000|2022-05-31 19:43:20|156274|156184|156269.8|156179.8|156274|156184|156268.8|156178.8|10
1654026210000|2022-05-31 19:43:30|156269.6|156179.6|156267.9|156177.9|156270.9|156180.9|156267.4|156177.4|10
1654026220000|2022-05-31 19:43:40|156269.5|156179.5|156284.9|156194.9|156306.7|156198.7|156267.9|156172.8|23
1654026230000|2022-05-31 19:43:50|156306.1|156216.1|156305.6|156215.6|156310.1|156220.1|156293.3|156203.3|27
1654026240000|2022-05-31 19:44:00|156305|156215|156301.4|156211.4|156305|156215|156297.4|156207.4|20
1654026250000|2022-05-31 19:44:10|156301.1|156211.1|156304.6|156214.6|156305.2|156215.2|156300.9|156210.9|14
1654026260000|2022-05-31 19:44:20|156305.3|156215.3|156311.7|156221.7|156312.7|156222.7|156298.2|156208.2|18
1654026270000|2022-05-31 19:44:30|156311.6|156221.6|156300.3|156210.3|156311.6|156221.6|156291.5|156201.5|13
1654026280000|2022-05-31 19:44:40|156301|156211|156300.1|156210.1|156302.1|156212.1|156298.8|156208.8|10
1654026290000|2022-05-31 19:44:50|156308.5|156218.5|156322.6|156232.6|156342.1|156233.1|156308.5|156211.8|30
1654026300000|2022-05-31 19:45:00|156322.1|156232.1|156332.1|156242.1|156332.6|156242.6|156322.1|156232.1|27
1654026310000|2022-05-31 19:45:10|156329.4|156239.4|156357.6|156267.6|156360.1|156270.1|156329.3|156239.3|29
1654026320000|2022-05-31 19:45:20|156359.7|156269.7|156353.2|156263.2|156359.7|156269.7|156348.9|156258.9|29
1654026330000|2022-05-31 19:45:30|156354.5|156264.5|156353.9|156263.9|156354.7|156264.7|156352.3|156262.3|13
1654026340000|2022-05-31 19:45:40|156355.2|156265.2|156358.4|156268.4|156358.8|156268.8|156354.4|156264.4|6
1654026350000|2022-05-31 19:45:50|156357.5|156267.5|156342.3|156252.3|156357.5|156267.5|156337.1|156247.1|15
1654026360000|2022-05-31 19:46:00|156341.3|156251.3|156351.4|156261.4|156353.2|156263.2|156340.6|156250.6|13
1654026370000|2022-05-31 19:46:10|156350.4|156260.4|156349.9|156259.9|156351.5|156261.5|156335.7|156245.7|22
1654026380000|2022-05-31 19:46:20|156349.3|156259.3|156352.9|156262.9|156353.8|156263.8|156348.6|156258.6|13
1654026390000|2022-05-31 19:46:30|156358.7|156268.7|156355.3|156265.3|156360.4|156270.4|156353|156263|15
1654026400000|2022-05-31 19:46:40|156354.5|156264.5|156354.6|156264.6|156357.2|156267.2|156354.5|156264.5|8
1654026410000|2022-05-31 19:46:50|156353.8|156263.8|156354.7|156264.7|156356.8|156266.8|156350.6|156260.6|8
1654026420000|2022-05-31 19:47:00|156354.3|156264.3|156348.4|156258.4|156356.6|156266.6|156346.5|156256.5|14
1654026430000|2022-05-31 19:47:10|156348.7|156258.7|156355|156265|156355.1|156265.1|156343.5|156253.5|14
1654026440000|2022-05-31 19:47:20|156358.5|156268.5|156357.4|156267.4|156360.3|156270.3|156355.1|156265.1|13
1654026450000|2022-05-31 19:47:30|156356.5|156266.5|156356.7|156266.7|156381.9|156271.3|156352.5|156242.1|21
1654026460000|2022-05-31 19:47:40|156356|156266|156355.8|156265.8|156357.2|156267.2|156353.3|156263.3|25
1654026470000|2022-05-31 19:47:50|156355.3|156265.3|156356.4|156266.4|156357.5|156267.5|156354|156264|14
1654026480000|2022-05-31 19:48:00|156357.1|156267.1|156357|156267|156357.5|156267.5|156350.9|156260.9|17
1654026490000|2022-05-31 19:48:10|156356.7|156266.7|156357|156267|156358.4|156268.4|156355|156265|23
1654026500000|2022-05-31 19:48:20|156356.5|156266.5|156357.7|156267.7|156358.6|156268.6|156356.5|156266.5|14
1654026510000|2022-05-31 19:48:30|156358.1|156268.1|156352.4|156262.4|156363.4|156273.4|156349.6|156259.6|17
1654026520000|2022-05-31 19:48:40|156357.1|156267.1|156353|156263|156362.6|156272.6|156351.4|156261.4|23
1654026530000|2022-05-31 19:48:50|156353.2|156263.2|156354.7|156264.7|156356.3|156266.3|156353.2|156263.2|16
1654026540000|2022-05-31 19:49:00|156354.6|156264.6|156351.7|156261.7|156358.6|156268.6|156351.7|156261.7|16
1654026550000|2022-05-31 19:49:10|156351.6|156261.6|156355.6|156265.6|156356.6|156266.6|156351.6|156261.6|17
1654026560000|2022-05-31 19:49:20|156355.2|156265.2|156358.3|156268.3|156360.2|156270.2|156353.7|156263.7|23
1654026570000|2022-05-31 19:49:30|156358.6|156268.6|156348.8|156258.8|156360.2|156270.2|156348.4|156258.4|15
1654026580000|2022-05-31 19:49:40|156348.5|156258.5|156345.8|156255.8|156352.7|156262.7|156344.7|156254.7|11
1654026590000|2022-05-31 19:49:50|156346.6|156256.6|156347.1|156257.1|156347.9|156257.9|156346.4|156256.4|6
1654026600000|2022-05-31 19:50:00|156346.6|156256.6|156341.3|156251.3|156346.6|156256.6|156338.9|156248.9|20
1654026610000|2022-05-31 19:50:10|156341.8|156251.8|156310.1|156220.1|156341.8|156251.8|156306.5|156216.5|29
1654026620000|2022-05-31 19:50:20|156307.3|156217.3|156311.4|156221.4|156311.4|156221.4|156305.6|156215.6|30
1654026630000|2022-05-31 19:50:30|156311.3|156221.3|156311.4|156221.4|156311.9|156221.9|156309.1|156219.1|26
1654026640000|2022-05-31 19:50:40|156310.5|156220.5|156311.9|156221.9|156312.6|156222.6|156307.4|156217.4|15
1654026650000|2022-05-31 19:50:50|156312.4|156222.4|156310.4|156220.4|156315.4|156225.4|156301.8|156211.8|19
1654026660000|2022-05-31 19:51:00|156305.1|156215.1|156318.7|156228.7|156318.7|156228.7|156303.8|156213.8|36
1654026670000|2022-05-31 19:51:10|156318.2|156228.2|156315.4|156225.4|156320.4|156230.4|156312.6|156222.6|34
1654026680000|2022-05-31 19:51:20|156314.8|156224.8|156316.8|156226.8|156317.3|156227.3|156314.8|156224.8|14
1654026690000|2022-05-31 19:51:30|156316.7|156226.7|156313.4|156223.4|156316.7|156226.7|156311.9|156221.9|18
1654026700000|2022-05-31 19:51:40|156313.1|156223.1|156314.9|156224.9|156315.5|156225.5|156307.8|156217.8|16
1654026710000|2022-05-31 19:51:50|156314.7|156224.7|156307.1|156217.1|156314.7|156224.7|156299.8|156209.8|28
1654026720000|2022-05-31 19:52:00|156309.7|156219.7|156313.7|156223.7|156316.7|156226.7|156308.9|156218.9|27
1654026730000|2022-05-31 19:52:10|156313.3|156223.3|156311.4|156221.4|156314.8|156224.8|156309.7|156219.7|23
1654026740000|2022-05-31 19:52:20|156312.2|156222.2|156312.4|156222.4|156318.2|156228.2|156310.7|156220.7|23
1654026750000|2022-05-31 19:52:30|156313.7|156223.7|156313.2|156223.2|156316.8|156226.8|156309.1|156219.1|23
1654026760000|2022-05-31 19:52:40|156313.1|156223.1|156312.9|156222.9|156314.3|156224.3|156312.7|156222.7|19
1654026770000|2022-05-31 19:52:50|156313.9|156223.9|156320.4|156230.4|156321.3|156231.3|156309.8|156219.8|25
1654026780000|2022-05-31 19:53:00|156319.4|156229.4|156316.5|156226.5|156320.7|156230.7|156313.6|156223.6|21
1654026790000|2022-05-31 19:53:10|156317.1|156227.1|156332.3|156242.3|156345.9|156255.9|156317.1|156227.1|32
1654026800000|2022-05-31 19:53:20|156333|156243|156332.4|156242.4|156334.6|156244.6|156325.6|156235.6|31
1654026810000|2022-05-31 19:53:30|156332.3|156242.3|156336.1|156246.1|156336.1|156246.1|156330|156240|25
1654026820000|2022-05-31 19:53:40|156336.2|156246.2|156330.4|156240.4|156339.4|156249.4|156330.4|156240.4|29
1654026830000|2022-05-31 19:53:50|156334.9|156244.9|156333.9|156243.9|156336.4|156246.4|156327.1|156237.1|29
1654026840000|2022-05-31 19:54:00|156332.3|156242.3|156330.2|156240.2|156333.4|156243.4|156328.3|156238.3|26
1654026850000|2022-05-31 19:54:10|156330|156240|156332.7|156242.7|156334|156244|156328.3|156238.3|32
1654026860000|2022-05-31 19:54:20|156332.9|156242.9|156335.6|156245.6|156336.1|156246.1|156329|156239|27
1654026870000|2022-05-31 19:54:30|156336.5|156246.5|156330.4|156240.4|156336.7|156246.7|156330|156240|23
1654026880000|2022-05-31 19:54:40|156330.7|156240.7|156334|156244|156342.9|156252.9|156329.5|156239.5|36
1654026890000|2022-05-31 19:54:50|156332.5|156242.5|156336.1|156246.1|156337.6|156247.6|156332.5|156242.5|25
1654026900000|2022-05-31 19:55:00|156336|156246|156332.3|156242.3|156337.7|156247.7|156332.3|156242.3|29
1654026910000|2022-05-31 19:55:10|156329.8|156239.8|156336.6|156246.6|156338|156248|156329.8|156239.8|23
1654026920000|2022-05-31 19:55:20|156335.6|156245.6|156349.1|156259.1|156349.1|156259.1|156332.5|156242.5|29
1654026930000|2022-05-31 19:55:30|156350.5|156260.5|156348.5|156258.5|156353|156263|156345.3|156255.3|32
1654026940000|2022-05-31 19:55:40|156347.9|156257.9|156361.6|156271.6|156367.2|156277.2|156345.3|156255.3|29
1654026950000|2022-05-31 19:55:50|156360.4|156270.4|156356|156266|156360.4|156270.4|156354.1|156264.1|26
1654026960000|2022-05-31 19:56:00|156356.1|156266.1|156371.9|156241.9|156372|156267.5|156348.6|156239|32
1654026970000|2022-05-31 19:56:10|156371.8|156241.8|156357.1|156267.1|156371.8|156267.1|156351.7|156241.8|32
1654026980000|2022-05-31 19:56:20|156356.4|156266.4|156479.3|156389.3|156486|156389.8|156356.3|156266.3|36
1654026990000|2022-05-31 19:56:30|156480|156390|156474.9|156384.9|156480.6|156390.6|156474.4|156384.4|28
1654027000000|2022-05-31 19:56:40|156475.4|156385.4|156476.2|156386.2|156477.7|156387.7|156475.4|156385.4|26
1654027010000|2022-05-31 19:56:50|156476.5|156386.5|156474.9|156384.9|156477.8|156387.8|156471.5|156381.5|25
1654027020000|2022-05-31 19:57:00|156475|156385|156481.7|156391.7|156486.2|156396.2|156475|156385|30
1654027030000|2022-05-31 19:57:10|156482.4|156392.4|156492|156402|156494.6|156404.6|156481.3|156391.3|33
1654027040000|2022-05-31 19:57:20|156493.1|156403.1|156494|156404|156496.1|156406.1|156488.3|156398.3|27
1654027050000|2022-05-31 19:57:30|156487.8|156397.8|156509.5|156379.5|156511.1|156398|156486.3|156375.3|22
1654027060000|2022-05-31 19:57:40|156512.9|156382.9|156507.6|156377.6|156512.9|156382.9|156504.6|156374.6|20
1654027070000|2022-05-31 19:57:50|156506.6|156376.6|156485.8|156395.8|156507.3|156396.5|156482.4|156374.5|21
1654027080000|2022-05-31 19:58:00|156484.3|156394.3|156478.5|156388.5|156488.8|156398.8|156478.5|156388.5|26
1654027090000|2022-05-31 19:58:10|156478.2|156388.2|156479.1|156389.1|156483.5|156393.5|156474.3|156384.3|29
1654027100000|2022-05-31 19:58:20|156478.7|156388.7|156477.7|156387.7|156479.6|156389.6|156477.3|156387.3|26
1654027110000|2022-05-31 19:58:30|156478.4|156388.4|156473.3|156383.3|156481.7|156391.7|156473.3|156383.3|27
1654027120000|2022-05-31 19:58:40|156477.6|156387.6|156468.2|156378.2|156477.6|156387.6|156467.2|156377.2|27
1654027130000|2022-05-31 19:58:50|156468.5|156378.5|156468.1|156378.1|156471.7|156381.7|156466|156376|22
1654027140000|2022-05-31 19:59:00|156467.2|156377.2|156491.1|156401.1|156491.1|156401.1|156467.2|156377.2|28
1654027150000|2022-05-31 19:59:10|156492.3|156402.3|156480.2|156390.2|156492.3|156402.3|156480.2|156390.2|29
1654027160000|2022-05-31 19:59:20|156482|156392|156486.2|156396.2|156489.8|156399.8|156481.1|156391.1|25
1654027170000|2022-05-31 19:59:30|156485.9|156395.9|156488.2|156398.2|156491.9|156401.9|156485.9|156395.9|27
1654027180000|2022-05-31 19:59:40|156488.6|156398.6|156482.4|156392.4|156488.7|156398.7|156474.1|156384.1|25
1654027190000|2022-05-31 19:59:50|156482.8|156392.8|156489.1|156399.1|156501.5|156411.5|156479.4|156389.4|30
1654027200000|2022-05-31 20:00:00|156488.9|156398.9|156488.9|156398.9|156490|156400|156483.7|156393.7|33
1654027210000|2022-05-31 20:00:10|156488.5|156398.5|156496.7|156406.7|156498.1|156408.1|156487.2|156397.2|36
1654027220000|2022-05-31 20:00:20|156496.4|156406.4|156486.9|156396.9|156496.4|156406.4|156485.9|156395.9|29
1654027230000|2022-05-31 20:00:30|156486.8|156396.8|156489|156399|156497.2|156407.2|156477.2|156387.2|27
1654027240000|2022-05-31 20:00:40|156477.7|156387.7|156475.6|156345.6|156478.7|156387.7|156454.1|156342.4|31
1654027250000|2022-05-31 20:00:50|156475.8|156345.8|156453.6|156363.6|156479.9|156370.3|156452.8|156344.3|31
1654027260000|2022-05-31 20:01:00|156454.4|156364.4|156462|156372|156463.8|156373.8|156454.4|156364.4|27
1654027270000|2022-05-31 20:01:10|156454.7|156364.7|156452.9|156362.9|156467.2|156364.7|156441.2|156333|35
1654027280000|2022-05-31 20:01:20|156449|156359|156449.3|156359.3|156451.8|156361.8|156442|156352|35
1654027290000|2022-05-31 20:01:30|156448.2|156358.2|156453.5|156363.5|156459.1|156369.1|156444.3|156354.3|33
1654027300000|2022-05-31 20:01:40|156450.6|156360.6|156457.5|156367.5|156457.5|156367.5|156450.6|156360.6|27
1654027310000|2022-05-31 20:01:50|156458.4|156368.4|156472.4|156382.4|156477.3|156387.3|156457.5|156367.5|36
1654027320000|2022-05-31 20:02:00|156473|156383|156556.3|156466.3|156558.4|156468.4|156472.6|156382.6|32
1654027330000|2022-05-31 20:02:10|156556.4|156466.4|156547|156457|156560.2|156470.2|156547|156457|20
1654027340000|2022-05-31 20:02:20|156548.6|156458.6|156546.6|156416.6|156565.5|156475.5|156527.1|156416.3|36
1654027350000|2022-05-31 20:02:30|156544.4|156414.4|156534.9|156444.9|156554.7|156447.7|156531.7|156414.4|30
1654027360000|2022-05-31 20:02:40|156532.6|156442.6|156554.1|156464.1|156566.9|156476.9|156530.1|156440.1|32
1654027370000|2022-05-31 20:02:50|156547.7|156457.7|156556.6|156466.6|156560.8|156470.8|156547.7|156457.7|30
1654027380000|2022-05-31 20:03:00|156557.5|156467.5|156551.6|156461.6|156559.1|156469.1|156527.2|156437.2|33
1654027390000|2022-05-31 20:03:10|156545.3|156455.3|156558.3|156468.3|156561.3|156471.3|156545.3|156455.3|27
1654027400000|2022-05-31 20:03:20|156558.5|156468.5|156557.5|156467.5|156564.6|156474.6|156556.9|156466.9|19
1654027410000|2022-05-31 20:03:30|156558.2|156468.2|156557|156467|156559.1|156469.1|156554|156464|22
1654027420000|2022-05-31 20:03:40|156558.1|156468.1|156558|156468|156558.1|156468.1|156556.5|156466.5|7
1654027430000|2022-05-31 20:03:50|156558.4|156468.4|156559.7|156469.7|156561.3|156471.3|156545.4|156455.4|18
1654027440000|2022-05-31 20:04:00|156557.5|156467.5|156560.5|156470.5|156562.8|156472.8|156556.4|156466.4|22
1654027450000|2022-05-31 20:04:10|156557.3|156467.3|156562.6|156472.6|156564.2|156474.2|156557.3|156467.3|16
1654027460000|2022-05-31 20:04:20|156561.7|156471.7|156560.5|156470.5|156565.5|156475.5|156557.3|156467.3|15
1654027470000|2022-05-31 20:04:30|156560.2|156470.2|156556.3|156466.3|156562.8|156472.8|156551.1|156461.1|10
1654027480000|2022-05-31 20:04:40|156557.6|156467.6|156563.6|156473.6|156568.6|156478.6|156552.3|156462.3|11
1654027490000|2022-05-31 20:04:50|156563.4|156473.4|156560.1|156470.1|156563.4|156473.4|156558.5|156468.5|9
1654027500000|2022-05-31 20:05:00|156561.4|156471.4|156556.5|156466.5|156562.1|156472.1|156552|156462|12
1654027510000|2022-05-31 20:05:10|156557.4|156467.4|156553.3|156463.3|156559.2|156469.2|156553.3|156463.3|23
1654027520000|2022-05-31 20:05:20|156553.4|156463.4|156554.2|156464.2|156559.6|156469.6|156552.6|156462.6|33
1654027530000|2022-05-31 20:05:30|156556.5|156466.5|156560.5|156470.5|156561.9|156471.9|156549.3|156459.3|24
1654027540000|2022-05-31 20:05:40|156559.2|156469.2|156557.1|156467.1|156561.8|156471.8|156556|156466|22
1654027550000|2022-05-31 20:05:50|156557.8|156467.8|156559.9|156469.9|156560.4|156470.4|156543.6|156453.6|32
1654027560000|2022-05-31 20:06:00|156559.5|156469.5|156555.5|156465.5|156561.1|156471.1|156546.2|156456.2|32
1654027570000|2022-05-31 20:06:10|156555.4|156465.4|156554.4|156464.4|156560.6|156470.6|156547.4|156457.4|33
1654027580000|2022-05-31 20:06:20|156553|156463|156555.4|156465.4|156562.5|156472.5|156553|156463|32
1654027590000|2022-05-31 20:06:30|156555.5|156465.5|156555.4|156465.4|156558.3|156468.3|156555.1|156465.1|26
1654027600000|2022-05-31 20:06:40|156555.2|156465.2|156553.2|156463.2|156557.8|156467.8|156553.2|156463.2|23
1654027610000|2022-05-31 20:06:50|156551.7|156461.7|156553.7|156463.7|156556.9|156466.9|156551.7|156461.7|24
1654027620000|2022-05-31 20:07:00|156554.8|156464.8|156557.9|156467.9|156557.9|156467.9|156549.4|156459.4|10
1654027630000|2022-05-31 20:07:10|156557.5|156467.5|156560.2|156470.2|156565.7|156475.7|156556|156466|22
1654027640000|2022-05-31 20:07:20|156561.3|156471.3|156560.2|156470.2|156562.6|156472.6|156556.7|156466.7|16
1654027650000|2022-05-31 20:07:30|156559.7|156469.7|156550.3|156460.3|156559.7|156469.7|156549.2|156459.2|12
1654027660000|2022-05-31 20:07:40|156551.5|156461.5|156552.4|156462.4|156552.4|156462.4|156548.4|156458.4|6
1654027670000|2022-05-31 20:07:50|156552.7|156462.7|156554.2|156464.2|156554.2|156464.2|156549.8|156459.8|6
1654027680000|2022-05-31 20:08:00|156554.1|156464.1|156554.7|156464.7|156556.6|156466.6|156554.1|156464.1|5
1654027690000|2022-05-31 20:08:10|156555.2|156465.2|156555.7|156465.7|156555.9|156465.9|156551.6|156461.6|8
1654027700000|2022-05-31 20:08:20|156556.5|156466.5|156558.5|156468.5|156558.5|156468.5|156556.5|156466.5|3
1654027710000|2022-05-31 20:08:30|156558.9|156468.9|156550.1|156460.1|156559.3|156469.3|156549.9|156459.9|4
1654027720000|2022-05-31 20:08:40|156549.5|156459.5|156556|156466|156556.4|156466.4|156549.4|156459.4|6
1654027730000|2022-05-31 20:08:50|156553.9|156463.9|156555.5|156465.5|156555.5|156465.5|156553.9|156463.9|5
1654027740000|2022-05-31 20:09:00|156553.7|156463.7|156556.4|156466.4|156556.4|156466.4|156553.7|156463.7|6
1654027750000|2022-05-31 20:09:10|156556.9|156466.9|156557.7|156467.7|156558.6|156468.6|156549|156459|14
1654027760000|2022-05-31 20:09:20|156560.7|156470.7|156556|156466|156560.7|156470.7|156552.5|156462.5|5
1654027770000|2022-05-31 20:09:30|156559.1|156469.1|156556.4|156466.4|156559.1|156469.1|156556.2|156466.2|8
1654027780000|2022-05-31 20:09:40|156556.3|156466.3|156554.2|156464.2|156558.7|156468.7|156554.2|156464.2|5
1654027790000|2022-05-31 20:09:50|156554.6|156464.6|156562.6|156472.6|156562.6|156472.6|156554.6|156464.6|4
1654027800000|2022-05-31 20:10:00|156558.7|156468.7|156558.7|156468.7|156562.6|156472.6|156558.7|156468.7|7
1654027810000|2022-05-31 20:10:10|156561.6|156471.6|156566.4|156476.4|156566.4|156476.4|156561.5|156471.5|4
1654027820000|2022-05-31 20:10:20|156566.1|156476.1|156565.7|156475.7|156566.1|156476.1|156565.7|156475.7|2
1654027830000|2022-05-31 20:10:30|156549.7|156459.7|156551.5|156461.5|156562.8|156472.8|156549.1|156459.1|6
1654027840000|2022-05-31 20:10:40|156551.1|156461.1|156553.1|156463.1|156553.1|156463.1|156551.1|156461.1|5
1654027850000|2022-05-31 20:10:50|156553|156463|156560.2|156470.2|156560.4|156470.4|156552.9|156462.9|8
1654027860000|2022-05-31 20:11:00|156566.2|156476.2|156558.5|156468.5|156566.8|156476.8|156558.4|156468.4|9
1654027870000|2022-05-31 20:11:10|156560.6|156470.6|156558.9|156468.9|156560.6|156470.6|156557.8|156467.8|4
1654027880000|2022-05-31 20:11:20|156559.5|156469.5|156558.1|156468.1|156559.5|156469.5|156555.5|156465.5|5
1654027890000|2022-05-31 20:11:30|156559.9|156469.9|156561.7|156471.7|156561.7|156471.7|156559.9|156469.9|2
1654027900000|2022-05-31 20:11:40|156559|156469|156552.8|156462.8|156559.2|156469.2|156550.3|156460.3|5
1654027910000|2022-05-31 20:11:50|156552.3|156462.3|156551.4|156461.4|156552.7|156462.7|156550.4|156460.4|6
1654027920000|2022-05-31 20:12:00|156551.7|156461.7|156579.5|156449.5|156579.5|156473|156551.5|156444.4|15
1654027930000|2022-05-31 20:12:10|156560.9|156470.9|156586.5|156456.5|156586.5|156472.9|156560.5|156449.3|13
1654027940000|2022-05-31 20:12:20|156580.4|156450.4|156568.1|156478.1|156586.5|156478.7|156568|156450.4|7
1654027950000|2022-05-31 20:12:30|156567.4|156477.4|156567.8|156477.8|156568.3|156478.3|156563.6|156473.6|7
1654027960000|2022-05-31 20:12:40|156577.9|156487.9|156576|156486|156577.9|156487.9|156568.2|156478.2|6
1654027970000|2022-05-31 20:12:50|156576.3|156486.3|156573.6|156483.6|156576.3|156486.3|156572.2|156482.2|6
1654027980000|2022-05-31 20:13:00|156570.6|156480.6|156566.8|156476.8|156571.9|156481.9|156563.8|156473.8|10
1654027990000|2022-05-31 20:13:10|156568.7|156478.7|156569.3|156479.3|156569.3|156479.3|156568.7|156478.7|2
1654028000000|2022-05-31 20:13:20|156566.3|156476.3|156569.5|156479.5|156569.5|156479.5|156566.3|156476.3|4
1654028010000|2022-05-31 20:13:30|156570|156480|156565|156435|156575.2|156485.2|156558.2|156435|7
1654028020000|2022-05-31 20:13:40|156576.3|156446.3|156563.4|156473.4|156588.2|156477.7|156557.5|156446.3|10
1654028030000|2022-05-31 20:13:50|156562.6|156472.6|156563.1|156473.1|156565.1|156475.1|156560.5|156470.5|9
1654028040000|2022-05-31 20:14:00|156563.9|156473.9|156556.9|156466.9|156565|156475|156556.9|156466.9|13
1654028050000|2022-05-31 20:14:10|156560.3|156470.3|156565|156475|156565|156475|156558.1|156468.1|7
1654028060000|2022-05-31 20:14:20|156564.8|156474.8|156564.2|156474.2|156567.9|156477.9|156563.5|156473.5|6
1654028070000|2022-05-31 20:14:30|156563.6|156473.6|156555.2|156465.2|156570.9|156480.9|156555.2|156465.2|15
1654028080000|2022-05-31 20:14:40|156555.5|156465.5|156565.5|156475.5|156570.7|156480.7|156555.5|156465.5|20
1654028090000|2022-05-31 20:14:50|156562.1|156472.1|156574.3|156484.3|156575.2|156485.2|156562.1|156472.1|8
1654028100000|2022-05-31 20:15:00|156575.9|156485.9|156564.2|156474.2|156575.9|156485.9|156561.2|156471.2|12
1654028110000|2022-05-31 20:15:10|156564.8|156474.8|156570.5|156480.5|156571.9|156481.9|156564.8|156474.8|15
1654028120000|2022-05-31 20:15:20|156569.5|156479.5|156569.7|156479.7|156572.6|156482.6|156568.2|156478.2|6
1654028130000|2022-05-31 20:15:30|156573|156483|156577.5|156487.5|156578.5|156488.5|156572.6|156482.6|7
1654028140000|2022-05-31 20:15:40|156577.8|156487.8|156576.4|156486.4|156578.5|156488.5|156572.5|156482.5|11
1654028150000|2022-05-31 20:15:50|156576.2|156486.2|156566.2|156476.2|156576.6|156486.6|156561.4|156471.4|15
1654028160000|2022-05-31 20:16:00|156565.2|156475.2|156552.4|156462.4|156565.4|156475.4|156549.8|156459.8|27
1654028170000|2022-05-31 20:16:10|156552.3|156462.3|156556.9|156466.9|156560.1|156470.1|156550.9|156460.9|20
1654028180000|2022-05-31 20:16:20|156558.8|156468.8|156551.8|156461.8|156559.1|156469.1|156551.4|156461.4|21
1654028190000|2022-05-31 20:16:30|156551.6|156461.6|156554|156464|156554|156464|156551.2|156461.2|8
1654028200000|2022-05-31 20:16:40|156552.7|156462.7|156557|156467|156559.7|156469.7|156552|156462|14
1654028210000|2022-05-31 20:16:50|156556.7|156466.7|156554.1|156464.1|156557.1|156467.1|156554.1|156464.1|11
1654028220000|2022-05-31 20:17:00|156551.3|156461.3|156557.6|156467.6|156561|156471|156551|156461|8
1654028230000|2022-05-31 20:17:10|156556.5|156466.5|156553.9|156463.9|156556.5|156466.5|156553.9|156463.9|11
1654028240000|2022-05-31 20:17:20|156554.7|156464.7|156560.1|156470.1|156561.3|156471.3|156551.3|156461.3|8
1654028250000|2022-05-31 20:17:30|156558.1|156468.1|156556.4|156466.4|156560.3|156470.3|156556.4|156466.4|11
1654028260000|2022-05-31 20:17:40|156556.2|156466.2|156558.3|156468.3|156558.3|156468.3|156556.2|156466.2|5
1654028270000|2022-05-31 20:17:50|156554.1|156464.1|156555.8|156465.8|156566.8|156476.8|156551.6|156461.6|8
1654028280000|2022-05-31 20:18:00|156557.3|156467.3|156551|156461|156557.3|156467.3|156550.4|156460.4|8
1654028290000|2022-05-31 20:18:10|156550.7|156460.7|156555.2|156465.2|156555.9|156465.9|156550.7|156460.7|9
1654028300000|2022-05-31 20:18:20|156555.9|156465.9|156557.8|156467.8|156563.1|156473.1|156552.7|156462.7|16
1654028310000|2022-05-31 20:18:30|156557.7|156467.7|156550.3|156460.3|156557.7|156467.7|156550.3|156460.3|11
1654028320000|2022-05-31 20:18:40|156549.9|156459.9|156558.7|156468.7|156558.7|156468.7|156548.3|156458.3|10
1654028330000|2022-05-31 20:18:50|156557.1|156467.1|156558|156468|156559.6|156469.6|156556.5|156466.5|9
1654028340000|2022-05-31 20:19:00|156556.6|156466.6|156554.8|156464.8|156557.5|156467.5|156554.8|156464.8|7
1654028350000|2022-05-31 20:19:10|156554|156464|156564.2|156474.2|156564.2|156474.2|156554|156464|4
1654028360000|2022-05-31 20:19:20|156563.4|156473.4|156557.7|156467.7|156563.4|156473.4|156557|156467|4
1654028370000|2022-05-31 20:19:30|156553.1|156463.1|156564.2|156474.2|156564.2|156474.2|156548.6|156458.6|5
1654028380000|2022-05-31 20:19:40|156560.6|156470.6|156562|156472|156562|156472|156559|156469|7
1654028390000|2022-05-31 20:19:50|156549.2|156459.2|156560.6|156470.6|156562.1|156472.1|156549.2|156459.2|8
1654028400000|2022-05-31 20:20:00|156552.9|156462.9|156557.5|156467.5|156558.7|156468.7|156552.9|156462.9|18
1654028410000|2022-05-31 20:20:10|156557.2|156467.2|156559.8|156469.8|156559.8|156469.8|156557.2|156467.2|15
1654028420000|2022-05-31 20:20:20|156561.1|156471.1|156560|156470|156561.7|156471.7|156560|156470|5
1654028430000|2022-05-31 20:20:30|156560.1|156470.1|156565.7|156475.7|156566.7|156476.7|156560.1|156470.1|13
1654028440000|2022-05-31 20:20:40|156565.1|156475.1|156553.2|156463.2|156565.1|156475.1|156552.6|156462.6|16
1654028450000|2022-05-31 20:20:50|156553.7|156463.7|156555.3|156465.3|156556.2|156466.2|156553.1|156463.1|25
1654028460000|2022-05-31 20:21:00|156556.9|156466.9|156556.6|156466.6|156557.3|156467.3|156555.2|156465.2|17
1654028470000|2022-05-31 20:21:10|156556.5|156466.5|156559.7|156469.7|156559.7|156469.7|156556.5|156466.5|12
1654028480000|2022-05-31 20:21:20|156559.3|156469.3|156558.9|156468.9|156560.4|156470.4|156555.8|156465.8|13
1654028490000|2022-05-31 20:21:30|156557.2|156467.2|156557.4|156467.4|156559.7|156469.7|156554|156464|7
1654028500000|2022-05-31 20:21:40|156557.7|156467.7|156554.9|156464.9|156560.4|156470.4|156554.6|156464.6|10
1654028510000|2022-05-31 20:21:50|156556.7|156466.7|156553.4|156463.4|156556.7|156466.7|156553|156463|8
1654028520000|2022-05-31 20:22:00|156560.2|156470.2|156557.8|156467.8|156560.8|156470.8|156557.8|156467.8|5
1654028530000|2022-05-31 20:22:10|156557.4|156467.4|156561.8|156471.8|156561.9|156471.9|156557.4|156467.4|5
1654028540000|2022-05-31 20:22:20|156564.3|156474.3|156559.2|156469.2|156571.1|156481.1|156559.2|156469.2|7
1654028550000|2022-05-31 20:22:30|156560.7|156470.7|156577.9|156447.9|156578.8|156470.7|156560.1|156447.9|4
1654028560000|2022-05-31 20:22:40|156578.3|156448.3|156564.1|156474.1|156578.6|156481.3|156562.4|156447.7|8
1654028570000|2022-05-31 20:22:50|156562.8|156472.8|156554.6|156464.6|156563.4|156473.4|156554.2|156464.2|8
1654028580000|2022-05-31 20:23:00|156554.9|156464.9|156560.8|156470.8|156578.4|156481|156554.9|156446.6|11
1654028590000|2022-05-31 20:23:10|156561|156471|156576|156446|156577.7|156471.6|156560.6|156445.9|9
1654028600000|2022-05-31 20:23:20|156575.4|156445.4|156573.3|156443.3|156576.6|156446.6|156572|156442|8
1654028610000|2022-05-31 20:23:30|156573.5|156443.5|156552.9|156462.9|156573.5|156467.8|156552.5|156443.5|8
1654028620000|2022-05-31 20:23:40|156552.2|156462.2|156553.3|156463.3|156554.8|156464.8|156551.7|156461.7|12
1654028630000|2022-05-31 20:23:50|156554.1|156464.1|156554.1|156464.1|156555.5|156465.5|156553.4|156463.4|11
1654028640000|2022-05-31 20:24:00|156553.7|156463.7|156554.5|156464.5|156555|156465|156553.7|156463.7|6
1654028650000|2022-05-31 20:24:10|156553.5|156463.5|156552|156462|156553.5|156463.5|156550.9|156460.9|8
1654028660000|2022-05-31 20:24:20|156556.2|156466.2|156553.8|156463.8|156556.3|156466.3|156552.9|156462.9|14
1654028670000|2022-05-31 20:24:30|156553.7|156463.7|156552.6|156462.6|156556.5|156466.5|156552.1|156462.1|12
1654028680000|2022-05-31 20:24:40|156552.7|156462.7|156553.9|156463.9|156554.2|156464.2|156548.8|156458.8|13
1654028690000|2022-05-31 20:24:50|156554.7|156464.7|156554.7|156464.7|156555.2|156465.2|156553.9|156463.9|11
1654028700000|2022-05-31 20:25:00|156554.2|156464.2|156553.3|156463.3|156555.3|156465.3|156553.2|156463.2|9
1654028710000|2022-05-31 20:25:10|156554.2|156464.2|156556.1|156466.1|156556.6|156466.6|156553.6|156463.6|11
1654028720000|2022-05-31 20:25:20|156556.7|156466.7|156550.5|156460.5|156556.7|156466.7|156550.5|156460.5|7
1654028730000|2022-05-31 20:25:30|156548|156458|156573.8|156443.8|156573.8|156458|156548|156441.3|7
1654028740000|2022-05-31 20:25:40|156572.4|156442.4|156550.1|156460.1|156572.4|156461.6|156550.1|156442.4|5
1654028750000|2022-05-31 20:25:50|156552.7|156462.7|156555.4|156465.4|156555.8|156465.8|156545.5|156455.5|6
1654028760000|2022-05-31 20:26:00|156553.4|156463.4|156524.5|156434.5|156563.6|156463.4|156521.9|156431.9|8
1654028770000|2022-05-31 20:26:10|156524.9|156434.9|156521.1|156431.1|156526.9|156436.9|156519.3|156429.3|16
1654028780000|2022-05-31 20:26:20|156521.3|156431.3|156533.1|156443.1|156535.3|156445.3|156521|156431|23
1654028790000|2022-05-31 20:26:30|156527.7|156437.7|156533.6|156443.6|156535.5|156445.5|156527.7|156437.7|8
1654028800000|2022-05-31 20:26:40|156534|156444|156533.3|156443.3|156534|156444|156531.9|156441.9|10
1654028810000|2022-05-31 20:26:50|156533.8|156443.8|156530.9|156440.9|156536.7|156446.7|156530.4|156440.4|12
1654028820000|2022-05-31 20:27:00|156530.5|156440.5|156529.4|156439.4|156533.5|156443.5|156528.3|156438.3|15
1654028830000|2022-05-31 20:27:10|156528.5|156438.5|156530.5|156440.5|156534.6|156444.6|156525.2|156435.2|15
1654028840000|2022-05-31 20:27:20|156529.6|156439.6|156550.5|156460.5|156551.2|156461.2|156527.7|156437.7|23
1654028850000|2022-05-31 20:27:30|156547|156457|156547.7|156457.7|156550.1|156460.1|156547|156457|13
1654028860000|2022-05-31 20:27:40|156548|156458|156544.4|156454.4|156551|156461|156544.4|156454.4|9
1654028870000|2022-05-31 20:27:50|156546.9|156456.9|156548.2|156458.2|156548.6|156458.6|156536.9|156446.9|12
1654028880000|2022-05-31 20:28:00|156552.4|156462.4|156569.3|156439.3|156571.3|156462.7|156552.4|156438.4|7
1654028890000|2022-05-31 20:28:10|156571|156441|156542|156452|156572|156454.1|156539.6|156440.3|7
1654028900000|2022-05-31 20:28:20|156541|156451|156535.9|156445.9|156541|156451|156535.9|156445.9|6
1654028910000|2022-05-31 20:28:30|156535.1|156445.1|156531.6|156441.6|156535.1|156445.1|156530.1|156440.1|3
1654028920000|2022-05-31 20:28:40|156573.6|156443.6|156537.9|156447.9|156573.6|156447.9|156537.6|156442.8|5
1654028930000|2022-05-31 20:28:50|156536|156446|156526.4|156436.4|156536|156446|156526.2|156436.2|6
1654028940000|2022-05-31 20:29:00|156521.1|156431.1|156574.7|156444.7|156574.7|156444.7|156521.1|156431.1|4
1654028950000|2022-05-31 20:29:10|156573.8|156443.8|156553.7|156463.7|156573.8|156463.7|156526.8|156436.8|4
1654028960000|2022-05-31 20:29:20|156549.8|156459.8|156517.3|156427.3|156549.8|156459.8|156507.6|156417.6|11
1654028970000|2022-05-31 20:29:30|156502.9|156412.9|156499.6|156409.6|156506.2|156416.2|156499.6|156409.6|10
1654028980000|2022-05-31 20:29:40|156500.9|156410.9|156502.7|156412.7|156502.7|156412.7|156497.4|156407.4|8
1654028990000|2022-05-31 20:29:50|156502.9|156412.9|156547.8|156417.8|156547.8|156435.7|156499.4|156409.4|8
1654029000000|2022-05-31 20:30:00|156531.9|156441.9|156561.4|156431.4|156561.9|156441.9|156530.9|156423.5|13
1654029010000|2022-05-31 20:30:10|156562.7|156432.7|156545.9|156455.9|156562.7|156456.2|156534.6|156432.7|8
1654029020000|2022-05-31 20:30:20|156546.6|156456.6|156565.8|156435.8|156569.5|156457.2|156546.6|156433.5|8
1654029030000|2022-05-31 20:30:30|156563.9|156433.9|156572.3|156442.3|156573.2|156443.2|156563.9|156433.9|5
1654029040000|2022-05-31 20:30:40|156571.8|156441.8|156573.3|156443.3|156573.3|156443.3|156571.5|156441.5|4
1654029050000|2022-05-31 20:30:50|156573.5|156443.5|156541.3|156451.3|156573.5|156451.3|156530.6|156440.6|5
1654029060000|2022-05-31 20:31:00|156545.4|156455.4|156545.4|156455.4|156545.4|156455.4|156545.4|156455.4|1
1654029070000|2022-05-31 20:31:10|156530.6|156440.6|156525.9|156435.9|156530.6|156440.6|156525.9|156435.9|2
1654029080000|2022-05-31 20:31:20|156525.6|156435.6|156526.7|156436.7|156526.7|156436.7|156525.6|156435.6|2
1654029090000|2022-05-31 20:31:30|156518.9|156428.9|156518.9|156428.9|156518.9|156428.9|156518.9|156428.9|1
1654029100000|2022-05-31 20:31:40|156528.9|156438.9|156526.7|156436.7|156528.9|156438.9|156526.7|156436.7|2
1654029110000|2022-05-31 20:31:50|156581.1|156451.1|156573.3|156443.3|156581.1|156451.1|156573.3|156443.3|2
1654029120000|2022-05-31 20:32:00|156528.9|156438.9|156528.9|156438.9|156528.9|156438.9|156528.9|156438.9|1
1654029130000|2022-05-31 20:32:10|156526.7|156436.7|156532.1|156442.1|156533.7|156443.7|156526.7|156436.7|4
1654029140000|2022-05-31 20:32:20|156530.7|156440.7|156573.4|156443.4|156573.4|156451.8|156530.7|156440.7|7
1654029150000|2022-05-31 20:32:30|156568.9|156438.9|156571.2|156441.2|156571.2|156441.2|156568.9|156438.9|3
1654029160000|2022-05-31 20:32:40|156536.9|156446.9|156565.4|156435.4|156565.4|156452.9|156536.9|156435.4|5
1654029170000|2022-05-31 20:32:50|156560.2|156430.2|156563.5|156433.5|156565.7|156435.7|156560.2|156430.2|3
1654029180000|2022-05-31 20:33:00|156525.6|156435.6|156566.4|156436.4|156566.4|156453.6|156520.9|156430.9|6
1654029190000|2022-05-31 20:33:10|156539.4|156449.4|156540.4|156450.4|156541.6|156451.6|156538.8|156448.8|5
1654029200000|2022-05-31 20:33:20|156543.8|156453.8|156564.7|156434.7|156566.9|156453.8|156543.8|156434.7|3
1654029210000|2022-05-31 20:33:30|156563.8|156433.8|156559.1|156429.1|156563.8|156433.8|156559.1|156429.1|3
1654029220000|2022-05-31 20:33:40|156557.9|156427.9|156521.8|156431.8|156558.7|156431.8|156521.6|156427.9|4
1654029230000|2022-05-31 20:33:50|156519|156429|156519|156429|156519.7|156429.7|156518.9|156428.9|4
1654029240000|2022-05-31 20:34:00|156523.1|156433.1|156519.9|156429.9|156523.1|156433.1|156519.9|156429.9|4
1654029250000|2022-05-31 20:34:10|156529.4|156439.4|156538.8|156448.8|156538.8|156448.8|156529.4|156439.4|2
1654029260000|2022-05-31 20:34:20|156577.9|156447.9|156578.5|156448.5|156578.5|156448.5|156577.9|156447.9|2
1654029270000|2022-05-31 20:34:30|156578.2|156448.2|156559.7|156429.7|156578.2|156448.2|156559.7|156429.7|9
1654029280000|2022-05-31 20:34:40|156561.8|156431.8|156567.9|156437.9|156567.9|156437.9|156561.8|156431.8|5
1654029290000|2022-05-31 20:34:50|156575|156445|156530.2|156440.2|156575|156445|156530.2|156440.2|2
1654029300000|2022-05-31 20:35:00|156538.5|156448.5|156566.8|156436.8|156567.2|156452.2|156537.7|156435.1|9
1654029310000|2022-05-31 20:35:10|156566.2|156436.2|156564.3|156434.3|156572|156442|156564.3|156434.3|4
1654029320000|2022-05-31 20:35:20|156567.1|156437.1|156566.6|156436.6|156567.7|156437.7|156563.8|156433.8|8
1654029330000|2022-05-31 20:35:30|156567.7|156437.7|156541.5|156451.5|156567.7|156451.6|156541.5|156434.3|8
1654029340000|2022-05-31 20:35:40|156541.7|156451.7|156540.8|156450.8|156568.1|156459|156540.8|156433.2|9
1654029350000|2022-05-31 20:35:50|156545.6|156455.6|156565.6|156435.6|156567.5|156455.6|156545.6|156431.4|8
1654029360000|2022-05-31 20:36:00|156564.9|156434.9|156563.9|156433.9|156567.8|156437.8|156563.9|156433.9|12
1654029370000|2022-05-31 20:36:10|156563.8|156433.8|156574.3|156444.3|156579.2|156449.2|156563.8|156433.8|22
1654029380000|2022-05-31 20:36:20|156579.4|156449.4|156582.6|156452.6|156582.8|156452.8|156577.5|156447.5|12
1654029390000|2022-05-31 20:36:30|156580.4|156450.4|156579.8|156449.8|156580.4|156450.4|156577.7|156447.7|10
1654029400000|2022-05-31 20:36:40|156581.3|156451.3|156582.1|156452.1|156582.1|156452.1|156581.3|156451.3|3
1654029410000|2022-05-31 20:36:50|156581.9|156451.9|156555.7|156465.7|156581.9|156468.4|156555.7|156449.8|5
1654029420000|2022-05-31 20:37:00|156557.1|156467.1|156564.3|156474.3|156584.4|156474.3|156556.7|156454.2|10
1654029430000|2022-05-31 20:37:10|156564.9|156474.9|156583.8|156453.8|156594.6|156474.9|156563.4|156453.8|6
1654029440000|2022-05-31 20:37:20|156587.7|156457.7|156587.5|156457.5|156594.6|156464.6|156583.9|156453.9|10
1654029450000|2022-05-31 20:37:30|156587.2|156457.2|156663.4|156533.4|156663.4|156533.4|156573.4|156457.2|24
1654029460000|2022-05-31 20:37:40|156652.5|156522.5|156651.2|156521.2|156662.8|156532.8|156651.2|156521.2|13
1654029470000|2022-05-31 20:37:50|156660.1|156530.1|156663.7|156533.7|156670.2|156540.2|156655.2|156525.2|13
1654029480000|2022-05-31 20:38:00|156664.4|156534.4|156662.4|156532.4|156671.3|156557|156645.9|156532.4|15
1654029490000|2022-05-31 20:38:10|156661.1|156531.1|156664.7|156534.7|156665.1|156535.1|156660.7|156530.7|8
1654029500000|2022-05-31 20:38:20|156662.7|156532.7|156680|156550|156680|156550|156660.4|156530.4|13
1654029510000|2022-05-31 20:38:30|156681.2|156551.2|156683.8|156553.8|156687.1|156573|156663|156535.8|19
1654029520000|2022-05-31 20:38:40|156682.7|156552.7|156679.4|156549.4|156683.1|156553.1|156678.6|156548.6|11
1654029530000|2022-05-31 20:38:50|156681.5|156551.5|156683.7|156553.7|156684.9|156554.9|156678.2|156548.2|23
1654029540000|2022-05-31 20:39:00|156683.4|156553.4|156671.4|156541.4|156683.4|156553.4|156669.5|156539.5|9
1654029550000|2022-05-31 20:39:10|156670.6|156540.6|156663.4|156533.4|156670.6|156540.6|156652.8|156522.8|6
1654029560000|2022-05-31 20:39:20|156664.2|156534.2|156678.8|156548.8|156682|156552|156654.1|156524.1|10
1654029570000|2022-05-31 20:39:30|156715.1|156585.1|156671.6|156541.6|156715.1|156585.1|156664.9|156541.6|11
1654029580000|2022-05-31 20:39:40|156675.9|156545.9|156691.1|156561.1|156692|156562|156657.5|156527.5|21
1654029590000|2022-05-31 20:39:50|156682.9|156552.9|156690.7|156560.7|156690.8|156560.8|156682.9|156552.9|5
1654029600000|2022-05-31 20:40:00|156691.1|156561.1|156802.3|156460.3|156934.8|156592.8|156630.2|156288.2|25
1654029610000|2022-05-31 20:40:10|156724|156382|156690|156348|156939.9|156597.9|156553.2|156211.2|40
1654029620000|2022-05-31 20:40:20|156886.5|156544.5|156687.4|156345.4|156886.5|156544.5|156531.7|156189.7|39
1654029630000|2022-05-31 20:40:30|156673.1|156331.1|156809.1|156467.1|156818.2|156476.2|156499.3|156157.3|39
1654029640000|2022-05-31 20:40:40|156816.4|156474.4|156702.7|156404.9|156816.4|156474.4|156631.2|156309.4|37
1654029650000|2022-05-31 20:40:50|156709.7|156425.2|156734.7|156474.2|156749.9|156531.1|156661.1|156391.6|33
1654029660000|2022-05-31 20:41:00|156745.5|156464|156704.6|156468.3|156745.5|156529.5|156643.7|156424.3|35
1654029670000|2022-05-31 20:41:10|156653.3|156523.3|156674.1|156352.1|156756.9|156536.3|156598.6|156256.6|40
1654029680000|2022-05-31 20:41:20|156692.1|156350.1|156733.4|156453.2|156769.5|156510.8|156631.4|156350.1|39
1654029690000|2022-05-31 20:41:30|156674.5|156460.7|156724.5|156446|156746.2|156491.1|156621.1|156410.6|40
1654029700000|2022-05-31 20:41:40|156683.4|156440.4|156660.4|156454.6|156736.4|156507.8|156629.2|156412.5|40
1654029710000|2022-05-31 20:41:50|156707.3|156459.9|156677.7|156457.1|156707.3|156505.3|156620.4|156429.1|40
1654029720000|2022-05-31 20:42:00|156690.7|156444.3|156668.6|156452.7|156716.6|156472.7|156656.7|156432|40
1654029730000|2022-05-31 20:42:10|156700|156427|156657.9|156452.7|156700|156493.2|156602.6|156426.3|40
1654029740000|2022-05-31 20:42:20|156659.4|156453|156671.9|156464.4|156717.2|156501.7|156606.6|156426.2|40
1654029750000|2022-05-31 20:42:30|156680|156447.3|156673.9|156468.1|156710|156474.1|156670.3|156436.7|40
1654029760000|2022-05-31 20:42:40|156704.4|156440.2|156691.4|156465.9|156709.8|156485.9|156672.2|156440.2|40
1654029770000|2022-05-31 20:42:50|156681.6|156474.2|156618.1|156488.1|156710.6|156508.6|156600.5|156432.3|40
1654029780000|2022-05-31 20:43:00|156628.5|156498.5|156626.2|156496.2|156678.4|156511.4|156607.6|156434.1|40
1654029790000|2022-05-31 20:43:10|156610.2|156480.2|156616.5|156486.5|156718.3|156486.5|156608.9|156433.8|35
1654029800000|2022-05-31 20:43:20|156663|156442.2|156619.7|156489.7|156663|156493.4|156611.4|156442.2|19
1654029810000|2022-05-31 20:43:30|156656.8|156455.7|156621.7|156491.7|156656.8|156491.7|156620.1|156455.7|5
1654029820000|2022-05-31 20:43:40|156620.7|156490.7|156620.2|156490.2|156658.2|156492.2|156616.1|156438.4|10
1654029830000|2022-05-31 20:43:50|156619.1|156489.1|156660.8|156447.4|156664.3|156489.1|156619.1|156443.4|9
1654029840000|2022-05-31 20:44:00|156612.5|156482.5|156623.7|156493.7|156626.7|156496.7|156612.5|156482.5|21
1654029850000|2022-05-31 20:44:10|156627.4|156497.4|156622.7|156492.7|156661.5|156497.4|156616.8|156445.8|18
1654029860000|2022-05-31 20:44:20|156620.4|156490.4|156620.3|156490.3|156623.7|156493.7|156620.3|156490.3|5
1654029870000|2022-05-31 20:44:30|156660.9|156449.3|156620.5|156490.5|156660.9|156492.1|156620.5|156449.3|5
1654029880000|2022-05-31 20:44:40|156619.8|156489.8|156668.9|156444.3|156668.9|156489.8|156618.8|156432|10
1654029890000|2022-05-31 20:44:50|156661.5|156456.1|156624.7|156494.7|156661.5|156496|156619.3|156455.8|16
1654029900000|2022-05-31 20:45:00|156624.9|156494.9|156594.3|156464.3|156624.9|156494.9|156585.6|156455.6|32
1654029910000|2022-05-31 20:45:10|156591.6|156461.6|156599.1|156469.1|156690.3|156470.9|156580.2|156367.2|27
1654029920000|2022-05-31 20:45:20|156600.1|156470.1|156641.5|156431.3|156646.9|156470.1|156587.2|156425.3|23
1654029930000|2022-05-31 20:45:30|156637.7|156427.2|156603.6|156473.6|156637.7|156475.3|156592.6|156427.2|16
1654029940000|2022-05-31 20:45:40|156602.5|156472.5|156590.4|156460.4|156646.1|156472.7|156582.2|156431.8|26
1654029950000|2022-05-31 20:45:50|156586.5|156456.5|156607.7|156400.4|156607.7|156461.2|156566.9|156400.4|21
1654029960000|2022-05-31 20:46:00|156613|156406.7|156635.7|156405|156635.7|156464.9|156574.1|156389.5|20
1654029970000|2022-05-31 20:46:10|156645.1|156385.9|156583.7|156453.7|156645.1|156458.2|156579.3|156385.9|23
1654029980000|2022-05-31 20:46:20|156583.5|156453.5|156591.9|156461.9|156595|156465|156578.8|156448.8|23
1654029990000|2022-05-31 20:46:30|156627.5|156404.9|156590.5|156460.5|156644.3|156463.4|156585.3|156404.9|18
1654030000000|2022-05-31 20:46:40|156593.7|156463.7|156592.1|156462.1|156593.7|156463.7|156588|156458|12
1654030010000|2022-05-31 20:46:50|156593.9|156463.9|156587.2|156457.2|156640.6|156466.8|156587.2|156413.6|26
1654030020000|2022-05-31 20:47:00|156590.8|156460.8|156592.3|156462.3|156595.6|156465.6|156587.2|156457.2|10
1654030030000|2022-05-31 20:47:10|156627.1|156423.7|156593.2|156463.2|156627.1|156463.2|156588.8|156423.7|10
1654030040000|2022-05-31 20:47:20|156595.9|156465.9|156589.7|156459.7|156633|156465.9|156589.6|156421.5|6
1654030050000|2022-05-31 20:47:30|156589.1|156459.1|156582.1|156452.1|156589.1|156459.1|156582.1|156452.1|4
1654030060000|2022-05-31 20:47:40|156586.6|156456.6|156624.2|156419.7|156630.3|156465.9|156584.4|156417.2|24
1654030070000|2022-05-31 20:47:50|156625.8|156424.9|156587|156457|156643.2|156458|156584.4|156404.7|12
1654030080000|2022-05-31 20:48:00|156626.8|156412.5|156625.8|156283.8|156751.5|156454.7|156524.4|156182.4|39
1654030090000|2022-05-31 20:48:10|156593.6|156251.6|156614.9|156272.9|156730.7|156388.7|156549|156207|35
1654030100000|2022-05-31 20:48:20|156614.4|156272.4|156617.5|156275.5|156619.3|156277.3|156613.9|156271.9|21
1654030110000|2022-05-31 20:48:30|156618.3|156276.3|156622.9|156291.2|156630.6|156311.8|156605.2|156276.3|35
1654030120000|2022-05-31 20:48:40|156598.9|156316|156520.7|156390.7|156598.9|156393|156518.4|156316|21
1654030130000|2022-05-31 20:48:50|156556.9|156350|156556.7|156349.7|156559.9|156390.4|156518.7|156345.6|13
1654030140000|2022-05-31 20:49:00|156555.7|156350.3|156538.7|156408.7|156568.1|156409.3|156519|156332.6|14
1654030150000|2022-05-31 20:49:10|156534.7|156404.7|156525.2|156395.2|156550.6|156420.6|156525.2|156395.2|5
1654030160000|2022-05-31 20:49:20|156525|156395|156539.6|156409.6|156559.6|156429.6|156505.3|156395|8
1654030170000|2022-05-31 20:49:30|156539.5|156409.5|156526.2|156396.2|156539.5|156409.5|156526.2|156396.2|7
1654030180000|2022-05-31 20:49:40|156522.6|156392.6|156532.1|156402.1|156533.6|156403.6|156522.6|156392.6|16
1654030190000|2022-05-31 20:49:50|156534.8|156404.8|156535.3|156405.3|156535.4|156405.4|156531.3|156401.3|7
1654030200000|2022-05-31 20:50:00|156631|156403.5|156537.6|156407.6|156631|156414.4|156532.7|156402.7|9
1654030210000|2022-05-31 20:50:10|156534.7|156404.7|156537.5|156407.5|156546|156416|156500|156392|11
1654030220000|2022-05-31 20:50:20|156556.5|156426.5|156532.4|156402.4|156580.2|156426.5|156525.4|156351.2|12
1654030230000|2022-05-31 20:50:30|156530.9|156400.9|156531.6|156401.6|156533.7|156403.7|156529.3|156399.3|8
1654030240000|2022-05-31 20:50:40|156533.8|156403.8|156530.2|156400.2|156533.8|156403.8|156526.4|156396.4|5
1654030250000|2022-05-31 20:50:50|156542.4|156412.4|156531.5|156401.5|156542.4|156412.4|156528.7|156398.7|3
1654030260000|2022-05-31 20:51:00|156531.2|156401.2|156499.7|156409.7|156531.2|156409.7|156499.7|156389.9|4
1654030270000|2022-05-31 20:51:10|156499.6|156409.6|156499.9|156409.9|156500.1|156410.1|156499.6|156409.6|3
1654030280000|2022-05-31 20:51:20|156499.7|156409.7|156500|156410|156500|156410|156499.6|156409.6|3
1654030290000|2022-05-31 20:51:30|156499.8|156409.8|156499.7|156409.7|156499.8|156409.8|156499.7|156409.7|2
1654030300000|2022-05-31 20:51:40|156499.8|156409.8|156499.7|156409.7|156500|156410|156499.7|156409.7|4
1654030310000|2022-05-31 20:51:50|156499.6|156409.6|156499.9|156409.9|156500|156410|156499.6|156409.6|4
1654030320000|2022-05-31 20:52:00|156499.7|156409.7|156499.7|156409.7|156499.7|156409.7|156499.7|156409.7|1
1654030330000|2022-05-31 20:52:10|156500.2|156410.2|156499.9|156409.9|156500.2|156410.2|156499.9|156409.9|3
1654030340000|2022-05-31 20:52:20|156500.2|156410.2|156499.8|156409.8|156500.2|156410.2|156499.8|156409.8|3
1654030350000|2022-05-31 20:52:30|156500|156410|156499.9|156409.9|156500|156410|156499.9|156409.9|2
1654030370000|2022-05-31 20:52:50|156500.2|156410.2|156499.6|156409.6|156500.2|156410.2|156499.6|156409.6|3
1654030380000|2022-05-31 20:53:00|156500.5|156410.5|156499.9|156409.9|156500.5|156410.5|156499.9|156409.9|2
1654030400000|2022-05-31 20:53:20|156500.2|156410.2|156499.9|156409.9|156500.5|156410.5|156499.9|156409.9|3
1654030410000|2022-05-31 20:53:30|156529.7|156399.7|156499.7|156409.7|156529.7|156409.7|156499.7|156396.6|4
1654030420000|2022-05-31 20:53:40|156499.8|156409.8|156552.5|156335.6|156580.2|156409.8|156494.6|156314.9|15
1654030430000|2022-05-31 20:53:50|156532.5|156306|156549|156207|156675.1|156369.5|156468.2|156126.2|36
1654030440000|2022-05-31 20:54:00|156505.6|156163.6|156522.9|156180.9|156653.7|156311.7|156473.2|156131.2|39
1654030450000|2022-05-31 20:54:10|156523.2|156181.2|156559.1|156217.1|156583.6|156241.6|156460.2|156118.2|39
1654030460000|2022-05-31 20:54:20|156507.9|156165.9|156588.6|156285.1|156654.6|156324.1|156507.9|156165.9|39
1654030470000|2022-05-31 20:54:30|156577|156318.6|156604.5|156262.5|156610.8|156334.7|156554.2|156256.1|35
1654030480000|2022-05-31 20:54:40|156605|156263|156587.8|156280.3|156605.9|156290|156576.2|156261.3|22
1654030490000|2022-05-31 20:54:50|156588.7|156278.8|156571.2|156289.8|156599.2|156298.8|156565|156270.9|23
1654030500000|2022-05-31 20:55:00|156580.6|156292.8|156594.1|156287.4|156607.5|156292.8|156580.6|156281.2|28
1654030510000|2022-05-31 20:55:10|156591.3|156288.7|156552.5|156337.6|156591.3|156345.3|156542.8|156288.7|25
1654030520000|2022-05-31 20:55:20|156552.6|156338.6|156548.8|156347.7|156557.8|156386.7|156514.9|156329.4|19
1654030530000|2022-05-31 20:55:30|156548.4|156342.7|156566|156340.2|156568.3|156349.6|156545.8|156307.5|21
1654030540000|2022-05-31 20:55:40|156567.1|156337.9|156565.2|156332|156583|156337.9|156562|156321.3|14
1654030550000|2022-05-31 20:55:50|156570.9|156328.3|156571.4|156336.1|156572.6|156338.5|156567|156328.3|5
1654030560000|2022-05-31 20:56:00|156571.3|156322.8|156615.9|156277.9|156615.9|156331.6|156564.7|156277.9|8
1654030570000|2022-05-31 20:56:10|156617.8|156275.8|156598.4|156294.7|156617.8|156294.7|156598.4|156272.1|8
1654030580000|2022-05-31 20:56:20|156605.2|156284.4|156608.7|156288.2|156609|156312.7|156579.7|156273.3|11
1654030590000|2022-05-31 20:56:30|156598.9|156296.7|156518.5|156388.5|156598.9|156395.7|156515.5|156260|18
1654030600000|2022-05-31 20:56:40|156525.5|156395.5|156556.3|156353.3|156564.2|156396.3|156510|156347.9|25
1654030610000|2022-05-31 20:56:50|156517.3|156351.6|156565|156348.6|156568.3|156407.1|156516.6|156332.3|34
1654030620000|2022-05-31 20:57:00|156604.3|156296|156612.1|156293.1|156615.8|156311.9|156581|156271|23
1654030630000|2022-05-31 20:57:10|156609.5|156300.2|156597.8|156287.5|156612.4|156302.7|156589.7|156286.5|28
1654030640000|2022-05-31 20:57:20|156603.1|156273.4|156608|156300.6|156608|156304.9|156591.1|156273.4|21
1654030650000|2022-05-31 20:57:30|156594.7|156299.2|156567.9|156325.6|156610.6|156325.6|156567.9|156286.2|26
1654030660000|2022-05-31 20:57:40|156577.5|156317.2|156619.9|156312.1|156629.5|156320.1|156577.5|156286.8|35
1654030670000|2022-05-31 20:57:50|156626.9|156302.2|156607.9|156300|156635.7|156328.8|156597.1|156289.2|35
1654030680000|2022-05-31 20:58:00|156608.3|156305.7|156614.6|156281.9|156629|156326|156594.1|156279.2|35
1654030690000|2022-05-31 20:58:10|156615.8|156282.9|156601.7|156300.5|156622.6|156308.3|156596.2|156277.2|40
1654030700000|2022-05-31 20:58:20|156598.6|156300.2|156613.5|156322.5|156621.9|156322.5|156593.9|156293.4|38
1654030710000|2022-05-31 20:58:30|156612.6|156313.6|156624.1|156320.9|156642.4|156370.1|156589.7|156303.3|10
1654030720000|2022-05-31 20:58:40|156589.6|156332.8|156600.9|156341.5|156604.6|156347|156589.6|156322.3|7
1654030730000|2022-05-31 20:58:50|156596.1|156345.7|156625.4|156290.9|156629.8|156345.7|156586.1|156282.2|19
1654030740000|2022-05-31 20:59:00|156627.8|156288.7|156615.4|156315|156627.8|156343.6|156599|156288.7|18
1654030750000|2022-05-31 20:59:10|156625.8|156304.2|156620.1|156284.5|156636.7|156312.9|156614.5|156281.5|11
1654030760000|2022-05-31 20:59:20|156595.6|156320.8|156606.2|156293.4|156612.9|156320.8|156582.5|156287.3|7
1654030770000|2022-05-31 20:59:30|156624.5|156282.5|156618.7|156276.7|156624.5|156282.5|156617.4|156275.4|10
1654030780000|2022-05-31 20:59:40|156618.6|156276.6|156616.1|156274.1|156620|156278|156615.1|156273.1|5
1654030790000|2022-05-31 20:59:50|156612.6|156270.6|156494.5|156152.5|156691.5|156349.5|156490.6|156148.6|16
1654030800000|2022-05-31 21:00:00|156495|156153|156497.3|156155.3|156497.3|156155.3|156489.9|156147.9|13
1654030810000|2022-05-31 21:00:10|156497.6|156155.6|156512.3|156170.3|156512.3|156170.3|156497.6|156155.6|3
1654030820000|2022-05-31 21:00:20|156523.1|156181.1|156523.1|156181.1|156523.1|156181.1|156523.1|156181.1|1
1654033110000|2022-05-31 21:38:30|156521.1|156179.1|156523.6|156181.6|156523.6|156181.6|156521.1|156179.1|2
1654033130000|2022-05-31 21:38:50|156521.2|156179.2|156521.2|156179.2|156521.2|156179.2|156521.2|156179.2|1
1654033140000|2022-05-31 21:39:00|156520.5|156178.5|156522.9|156180.9|156522.9|156180.9|156520.5|156178.5|2
1654033150000|2022-05-31 21:39:10|156519.2|156177.2|156519.2|156177.2|156519.2|156177.2|156519.2|156177.2|1
1654033160000|2022-05-31 21:39:20|156525.5|156183.5|156533.9|156191.9|156533.9|156191.9|156525.5|156183.5|2
1654033170000|2022-05-31 21:39:30|156533.7|156191.7|156521.4|156179.4|156533.7|156191.7|156521.4|156179.4|2
1654033200000|2022-05-31 21:40:00|156517.6|156175.6|156517.6|156175.6|156517.6|156175.6|156517.6|156175.6|1
1654033210000|2022-05-31 21:40:10|156518|156176|156522.2|156180.2|156522.2|156180.2|156518|156176|3
1654033220000|2022-05-31 21:40:20|156525.9|156183.9|156519.2|156177.2|156534.4|156192.4|156519.2|156177.2|3
1654033230000|2022-05-31 21:40:30|156521.5|156179.5|156523.9|156181.9|156523.9|156181.9|156508.7|156166.7|4
1654033240000|2022-05-31 21:40:40|156522|156180|156523.5|156181.5|156523.5|156181.5|156511.1|156169.1|5
1654033250000|2022-05-31 21:40:50|156522.8|156180.8|156525|156183|156525|156183|156522.8|156180.8|4
1654033260000|2022-05-31 21:41:00|156518.7|156176.7|156518.7|156176.7|156518.7|156176.7|156518.7|156176.7|1
1654033270000|2022-05-31 21:41:10|156519.3|156177.3|156532.9|156190.9|156532.9|156190.9|156518.6|156176.6|3
1654033280000|2022-05-31 21:41:20|156496.6|156154.6|156532.9|156190.9|156532.9|156190.9|156490.5|156148.5|4
1654033300000|2022-05-31 21:41:40|156510.3|156168.3|156510.3|156168.3|156510.3|156168.3|156510.3|156168.3|1
1654033310000|2022-05-31 21:41:50|156532.9|156190.9|156532.9|156190.9|156532.9|156190.9|156532.9|156190.9|1
1654033320000|2022-05-31 21:42:00|156490.5|156148.5|156532.9|156190.9|156532.9|156190.9|156490.5|156148.5|3
1654033340000|2022-05-31 21:42:20|156490.5|156148.5|156533.1|156191.1|156533.1|156191.1|156487.5|156145.5|3
1654033380000|2022-05-31 21:43:00|156493.6|156151.6|156529.6|156187.6|156529.6|156187.6|156493.6|156151.6|5
1654033390000|2022-05-31 21:43:10|156501.3|156159.3|156504.6|156162.6|156515.6|156173.6|156501.3|156159.3|3
1654033400000|2022-05-31 21:43:20|156517.4|156175.4|156492.7|156150.7|156517.4|156175.4|156470.2|156128.2|16
1654033410000|2022-05-31 21:43:30|156492.8|156150.8|156480.7|156138.7|156492.8|156150.8|156480.6|156138.6|15
1654033420000|2022-05-31 21:43:40|156480.1|156138.1|156489.7|156147.7|156493.7|156151.7|156480.1|156138.1|14
1654033430000|2022-05-31 21:43:50|156484.1|156142.1|156482.4|156140.4|156494.3|156152.3|156481|156139|10
1654033440000|2022-05-31 21:44:00|156480|156138|156482.7|156140.7|156498.3|156156.3|156476.9|156134.9|13
1654033450000|2022-05-31 21:44:10|156480.7|156138.7|156476.7|156134.7|156482.1|156140.1|156474.1|156132.1|10
1654033460000|2022-05-31 21:44:20|156474.1|156132.1|156495|156153|156499.1|156157.1|156474.1|156132.1|8
1654033470000|2022-05-31 21:44:30|156495.2|156153.2|156487.5|156145.5|156495.2|156153.2|156479.8|156137.8|12
1654033480000|2022-05-31 21:44:40|156484.5|156142.5|156486.8|156144.8|156493.9|156151.9|156482.4|156140.4|7
1654033490000|2022-05-31 21:44:50|156483.8|156141.8|156483.8|156141.8|156487.3|156145.3|156482|156140|6
1654033500000|2022-05-31 21:45:00|156476.7|156134.7|156506.9|156164.9|156510.3|156168.3|156476.7|156134.7|19
1654033510000|2022-05-31 21:45:10|156506.1|156164.1|156515.6|156173.6|156515.6|156173.6|156504.4|156162.4|18
1654033520000|2022-05-31 21:45:20|156509.9|156167.9|156507.2|156165.2|156513.2|156171.2|156507.2|156165.2|16
1654033530000|2022-05-31 21:45:30|156509.5|156167.5|156508.5|156166.5|156510.5|156168.5|156508.5|156166.5|13
1654033540000|2022-05-31 21:45:40|156510.1|156168.1|156512.6|156170.6|156512.6|156170.6|156508.1|156166.1|10
1654033550000|2022-05-31 21:45:50|156506.3|156164.3|156509.5|156167.5|156514.3|156172.3|156506.3|156164.3|15
1654033560000|2022-05-31 21:46:00|156510.5|156168.5|156511.3|156169.3|156513|156171|156506.8|156164.8|12
1654033570000|2022-05-31 21:46:10|156511.2|156169.2|156513.9|156171.9|156519.5|156177.5|156500.4|156158.4|15
1654033580000|2022-05-31 21:46:20|156516.3|156174.3|156514.3|156172.3|156517|156175|156513.7|156171.7|10
1654033590000|2022-05-31 21:46:30|156516.3|156174.3|156511.8|156169.8|156516.3|156174.3|156511.7|156169.7|11
1654033600000|2022-05-31 21:46:40|156510.6|156168.6|156510.3|156168.3|156513.6|156171.6|156510.1|156168.1|10
1654033610000|2022-05-31 21:46:50|156510|156168|156507.3|156165.3|156517.8|156175.8|156507|156165|8
1654033620000|2022-05-31 21:47:00|156513.9|156171.9|156514.8|156172.8|156519|156177|156507.3|156165.3|5
1654033630000|2022-05-31 21:47:10|156511.4|156169.4|156508|156166|156515.8|156189.5|156489.3|156166|8
1654033640000|2022-05-31 21:47:20|156501.7|156159.7|156513|156171|156513|156171|156501.7|156159.7|6
1654033650000|2022-05-31 21:47:30|156515.5|156173.5|156510.5|156168.5|156515.5|156173.5|156510.5|156168.5|4
1654033660000|2022-05-31 21:47:40|156515.5|156173.5|156510.8|156168.8|156517.3|156175.3|156510.3|156168.3|6
1654033670000|2022-05-31 21:47:50|156512.9|156170.9|156507.3|156165.3|156515.5|156173.5|156507.3|156165.3|5
1654033680000|2022-05-31 21:48:00|156518.9|156176.9|156517.6|156175.6|156525.9|156183.9|156516.5|156174.5|6
1654033690000|2022-05-31 21:48:10|156517.9|156175.9|156515.1|156173.1|156518.5|156176.5|156510.2|156168.2|7
1654033700000|2022-05-31 21:48:20|156520.7|156178.7|156516.2|156174.2|156520.7|156178.7|156511.7|156169.7|7
1654033710000|2022-05-31 21:48:30|156514.6|156172.6|156510.7|156168.7|156514.6|156172.6|156507.7|156165.7|5
1654033720000|2022-05-31 21:48:40|156514.6|156172.6|156506.3|156164.3|156516.2|156174.2|156506.3|156164.3|4
1654033730000|2022-05-31 21:48:50|156509.7|156167.7|156523|156181|156523|156181|156506.8|156164.8|10
1654033740000|2022-05-31 21:49:00|156522.5|156180.5|156516.3|156174.3|156522.5|156180.5|156507.9|156165.9|4
1654033750000|2022-05-31 21:49:10|156517.9|156175.9|156517.2|156175.2|156518.6|156176.6|156513.6|156171.6|6
1654033760000|2022-05-31 21:49:20|156519.1|156177.1|156512.6|156170.6|156519.8|156177.8|156510.2|156168.2|6
1654033770000|2022-05-31 21:49:30|156516|156174|156516|156174|156516|156174|156516|156174|1
1654033780000|2022-05-31 21:49:40|156516.6|156174.6|156495.2|156187.9|156516.6|156187.9|156495.2|156169.9|4
1654033790000|2022-05-31 21:49:50|156510.8|156187.8|156520.5|156178.5|156526|156187.8|156510.8|156169.8|5
1654033800000|2022-05-31 21:50:00|156493|156190.1|156518.9|156176.9|156518.9|156190.1|156493|156176.9|2
1654033810000|2022-05-31 21:50:10|156517.8|156175.8|156517|156175|156517.8|156175.8|156515.1|156173.1|5
1654033820000|2022-05-31 21:50:20|156519.5|156177.5|156530.9|156188.9|156530.9|156188.9|156519.5|156177.5|2
1654033830000|2022-05-31 21:50:30|156516.7|156174.7|156522.5|156180.5|156522.5|156180.5|156516.7|156174.7|3
1654033840000|2022-05-31 21:50:40|156490.4|156189.6|156527|156185|156527|156190|156490.4|156185|4
1654033850000|2022-05-31 21:50:50|156527.2|156185.2|156533.1|156191.1|156533.7|156191.7|156527.2|156185.2|3
1654033860000|2022-05-31 21:51:00|156496.3|156189.7|156521.3|156179.3|156526.3|156189.9|156496.3|156174.6|6
1654033870000|2022-05-31 21:51:10|156519|156177|156509.6|156167.6|156519|156177|156509.6|156167.6|5
1654033880000|2022-05-31 21:51:20|156513.5|156171.5|156526.9|156184.9|156526.9|156184.9|156513.5|156171.5|5
1654033890000|2022-05-31 21:51:30|156524.7|156182.7|156518.9|156176.9|156524.9|156182.9|156518.9|156176.9|3
1654033900000|2022-05-31 21:51:40|156503.6|156190|156525.1|156183.1|156525.1|156190|156503.6|156182.2|3
1654033910000|2022-05-31 21:51:50|156525.4|156183.4|156520.3|156178.3|156525.4|156183.4|156514|156172|6
1654033920000|2022-05-31 21:52:00|156523.9|156181.9|156523.4|156181.4|156523.9|156181.9|156523.4|156181.4|2
1654033930000|2022-05-31 21:52:10|156524.1|156182.1|156515.9|156173.9|156531.3|156189.3|156515.9|156173.9|3
1654033940000|2022-05-31 21:52:20|156521.1|156179.1|156532|156190.3|156532|156190.3|156521.1|156179.1|3
1654033950000|2022-05-31 21:52:30|156534.2|156192.2|156531.3|156189.3|156534.2|156192.2|156531.3|156189.3|2
1654033960000|2022-05-31 21:52:40|156531.2|156189.2|156518.2|156176.2|156532.1|156190.1|156518.2|156176.2|5
1654033970000|2022-05-31 21:52:50|156524|156182|156525.4|156183.4|156526.4|156184.4|156521.3|156179.3|5
1654033980000|2022-05-31 21:53:00|156519|156177|156525.9|156183.9|156526.8|156184.8|156519|156177|4
1654033990000|2022-05-31 21:53:10|156522.6|156189.3|156532.7|156190.7|156533.2|156191.2|156522.6|156189.3|3
1654034000000|2022-05-31 21:53:20|156532.5|156190.5|156532.9|156190.9|156533|156191|156532.5|156190.5|3
1654034010000|2022-05-31 21:53:30|156522.6|156180.6|156528.5|156186.5|156529.4|156187.4|156522.6|156180.6|5
1654034030000|2022-05-31 21:53:50|156527.8|156185.8|156520.2|156189.1|156528.5|156189.1|156520.2|156182.8|4
1654034040000|2022-05-31 21:54:00|156522.6|156189.3|156532|156190.3|156532|156190.3|156522.6|156189.3|2
1654034060000|2022-05-31 21:54:20|156508.5|156187.8|156533.2|156191.2|156533.2|156191.2|156508.5|156186.9|4
1654034070000|2022-05-31 21:54:30|156524.1|156182.1|156524.1|156182.1|156524.1|156182.1|156524.1|156182.1|1
1654034080000|2022-05-31 21:54:40|156527.1|156185.1|156530|156188|156530|156188|156527.1|156185.1|4
1654034090000|2022-05-31 21:54:50|156528.8|156186.8|156519.5|156177.5|156528.8|156186.8|156515.6|156173.6|5
1654034100000|2022-05-31 21:55:00|156520.8|156178.8|156519.3|156187.6|156520.8|156187.6|156515.7|156178.8|3
1654034110000|2022-05-31 21:55:10|156520.7|156187.9|156522.7|156188.2|156522.7|156188.2|156520.7|156187.9|2
1654034120000|2022-05-31 21:55:20|156520.7|156187.9|156522.7|156188.2|156533.2|156191.2|156520.7|156181.5|5
1654034130000|2022-05-31 21:55:30|156529.1|156187.1|156528|156186|156529.1|156187.1|156528|156186|2
1654034140000|2022-05-31 21:55:40|156527.7|156185.7|156525.2|156183.2|156532.6|156190.6|156525.2|156183.2|5
1654034150000|2022-05-31 21:55:50|156526.5|156184.5|156532|156190|156532.9|156190.9|156526|156184|5
1654034160000|2022-05-31 21:56:00|156531.8|156189.8|156527.7|156185.7|156532.7|156190.7|156522.3|156180.3|5
1654034170000|2022-05-31 21:56:10|156522.7|156188.4|156524.6|156182.6|156524.6|156188.4|156510.3|156168.3|4
1654034180000|2022-05-31 21:56:20|156508.5|156166.5|156517.8|156175.8|156517.8|156175.8|156508.5|156166.5|3
1654034190000|2022-05-31 21:56:30|156521.3|156179.3|156519.3|156187.6|156521.3|156187.6|156515.7|156179.3|3
1654034200000|2022-05-31 21:56:40|156520.7|156187.9|156522.8|156188.3|156522.8|156188.3|156519.3|156187.6|3
1654034210000|2022-05-31 21:56:50|156530.8|156189.7|156530.8|156189.7|156530.8|156189.7|156530.8|156189.7|1
1654034220000|2022-05-31 21:57:00|156513.6|156186.6|156520.7|156187.9|156520.7|156187.9|156513.6|156186.6|2
1654034230000|2022-05-31 21:57:10|156529.8|156187.8|156533.7|156191.7|156533.7|156191.7|156529.8|156187.8|3
1654034240000|2022-05-31 21:57:20|156532.5|156190.5|156519.3|156187.6|156532.5|156190.5|156515.7|156187|4
1654034250000|2022-05-31 21:57:30|156522.8|156188.3|156522.8|156188.3|156522.8|156188.3|156522.8|156188.3|1
1654034260000|2022-05-31 21:57:40|156520.7|156187.9|156530.8|156189.7|156530.8|156189.7|156520.7|156187.9|2
1654034270000|2022-05-31 21:57:50|156510.7|156186.1|156510.7|156186.1|156510.7|156186.1|156510.7|156186.1|1
1654034280000|2022-05-31 21:58:00|156530.8|156189.7|156530.7|156188.7|156532.6|156190.6|156527.6|156185.6|4
1654034290000|2022-05-31 21:58:10|156532.5|156190.5|156532.9|156190.9|156532.9|156190.9|156532.5|156190.5|2
1654034300000|2022-05-31 21:58:20|156532.7|156190.7|156527.7|156185.7|156532.7|156190.7|156526.3|156184.3|5
1654034310000|2022-05-31 21:58:30|156529|156187|156532.6|156190.6|156532.6|156190.6|156529|156187|3
1654034320000|2022-05-31 21:58:40|156531.8|156189.8|156532.2|156190.2|156560.2|156218.2|156531.8|156189.8|6
1654034330000|2022-05-31 21:58:50|156532|156190|156524.8|156187.9|156532.2|156190.2|156521.2|156186.8|5
1654034340000|2022-05-31 21:59:00|156523.5|156185.6|156520.3|156178.3|156523.5|156185.6|156514.6|156172.6|5
1654034350000|2022-05-31 21:59:10|156521.3|156179.3|156521.1|156179.1|156521.3|156179.3|156521.1|156179.1|3
1654034360000|2022-05-31 21:59:20|156531|156189|156526.1|156184.1|156531|156189|156526.1|156184.1|2
1654034370000|2022-05-31 21:59:30|156525.8|156186.8|156507.7|156165.7|156530.5|156189.4|156499.1|156157.1|4
1654034380000|2022-05-31 21:59:40|156518.1|156176.1|156518.1|156176.1|156518.1|156176.1|156514.4|156172.4|3
1654034390000|2022-05-31 21:59:50|156523.9|156181.9|156528.7|156186.7|156528.7|156186.7|156523.9|156181.9|3
1654034400000|2022-05-31 22:00:00|156527.6|156185.6|156527.6|156185.6|156527.6|156185.6|156527.6|156185.6|1
1654034540000|2022-05-31 22:02:20|156465.8|156123.8|156465.8|156123.8|156465.8|156123.8|156465.8|156123.8|1
1654034550000|2022-05-31 22:02:30|156453|156111|156459.6|156117.6|156459.6|156117.6|156453|156111|2
1654034560000|2022-05-31 22:02:40|156461.1|156119.1|156480.2|156138.2|156480.2|156138.2|156461.1|156119.1|4
1654034610000|2022-05-31 22:03:30|156560|156218|156560|156218|156560|156218|156560|156218|1
1654035180000|2022-05-31 22:13:00|156366|156024|156366|156024|156366|156024|156366|156024|1
1654035240000|2022-05-31 22:14:00|156323.3|155981.3|156323.9|155981.9|156323.9|155981.9|156323.3|155981.3|2
1654035340000|2022-05-31 22:15:40|156324.4|155982.4|156322.1|155980.1|156451|156109|156322.1|155980.1|3
1654035410000|2022-05-31 22:16:50|156387|156045|156387|156045|156387|156045|156387|156045|1
1654035420000|2022-05-31 22:17:00|156379.2|156037.2|156379.2|156037.2|156379.2|156037.2|156379.2|156037.2|1
1654035550000|2022-05-31 22:19:10|156442.4|156100.4|156442.4|156100.4|156442.4|156100.4|156442.4|156100.4|1
1654035870000|2022-05-31 22:24:30|156397.3|156055.3|156424.9|156082.9|156424.9|156082.9|156397.3|156055.3|4
1654035880000|2022-05-31 22:24:40|156415.8|156073.8|156416|156074|156436.8|156094.8|156392.1|156050.1|13
1654035890000|2022-05-31 22:24:50|156426.1|156084.1|156463.4|156121.4|156463.4|156121.4|156403.2|156061.2|9
1654035900000|2022-05-31 22:25:00|156476.9|156134.9|156447|156105|156476.9|156134.9|156415.5|156073.5|8
1654035910000|2022-05-31 22:25:10|156448.8|156106.8|156407.6|156065.6|156448.8|156106.8|156400.4|156058.4|4
1654035920000|2022-05-31 22:25:20|156420.3|156078.3|156308.7|155966.7|156420.3|156078.3|156297.6|155955.6|7
1654035940000|2022-05-31 22:25:40|156407.3|156065.3|156407.2|156065.2|156407.3|156065.3|156407.2|156065.2|2
1654035970000|2022-05-31 22:26:10|156397.1|156055.1|156405.5|156063.5|156405.5|156063.5|156389.5|156047.5|5
1654035980000|2022-05-31 22:26:20|156389.9|156047.9|156389.3|156047.3|156397.8|156055.8|156389.3|156047.3|7
1654036000000|2022-05-31 22:26:40|156370.3|156028.3|156370.3|156028.3|156370.3|156028.3|156370.3|156028.3|1
1654036030000|2022-05-31 22:27:10|156363.5|156021.5|156363.5|156021.5|156363.5|156021.5|156363.5|156021.5|1
1654036040000|2022-05-31 22:27:20|156393.7|156051.7|156393.7|156051.7|156393.7|156051.7|156393.7|156051.7|1
1654036110000|2022-05-31 22:28:30|156356.7|156014.7|156346.7|156004.7|156356.7|156014.7|156339.6|155997.6|3
1654036120000|2022-05-31 22:28:40|156352.9|156010.9|156404.8|156062.8|156422.3|156080.3|156352.9|156010.9|3
1654036140000|2022-05-31 22:29:00|156404.3|156062.3|156410.8|156068.8|156410.8|156068.8|156404.3|156062.3|2
1654036180000|2022-05-31 22:29:40|156404.1|156062.1|156404.1|156062.1|156404.1|156062.1|156404.1|156062.1|1
1654036220000|2022-05-31 22:30:20|156446.2|156104.2|156447.6|156105.6|156447.6|156105.6|156446.2|156104.2|2
1654036230000|2022-05-31 22:30:30|156487|156145|156472.5|156130.5|156487|156145|156438.6|156096.6|4
1654036370000|2022-05-31 22:32:50|156322|155980|156328.9|155986.9|156328.9|155986.9|156322|155980|2
1654036390000|2022-05-31 22:33:10|156326.4|155984.4|156432.2|156090.2|156447.9|156105.9|156326.4|155984.4|17
1654036400000|2022-05-31 22:33:20|156438.5|156096.5|156434.1|156092.1|156449.7|156107.7|156421|156079|8
1654036410000|2022-05-31 22:33:30|156443.2|156101.2|156438.8|156096.8|156443.2|156101.2|156436.7|156094.7|5
1654036420000|2022-05-31 22:33:40|156433.1|156091.1|156434.7|156092.7|156434.7|156092.7|156433.1|156091.1|2
1654036440000|2022-05-31 22:34:00|156437.7|156095.7|156436.7|156094.7|156437.7|156095.7|156436.7|156094.7|2
1654036450000|2022-05-31 22:34:10|156443.1|156101.1|156442.9|156100.9|156443.1|156101.1|156442.9|156100.9|2
1654036460000|2022-05-31 22:34:20|156423.1|156081.1|156424|156082|156425.1|156083.1|156416.6|156074.6|6
1654036480000|2022-05-31 22:34:40|156424.1|156082.1|156424.1|156082.1|156424.1|156082.1|156424.1|156082.1|1
1654036490000|2022-05-31 22:34:50|156411.9|156069.9|156411.9|156069.9|156411.9|156069.9|156411.9|156069.9|1
1654036500000|2022-05-31 22:35:00|156413.4|156071.4|156421.4|156079.4|156424.8|156082.8|156413.4|156071.4|7
1654036510000|2022-05-31 22:35:10|156421.2|156079.2|156409.1|156067.1|156421.2|156079.2|156409.1|156067.1|6
1654036520000|2022-05-31 22:35:20|156431|156089|156437.8|156095.8|156437.8|156095.8|156420.1|156078.1|5
1654036530000|2022-05-31 22:35:30|156431.3|156089.3|156434.7|156092.7|156435.4|156093.4|156427.2|156085.2|4
1654036540000|2022-05-31 22:35:40|156429.3|156087.3|156423.6|156081.6|156439.6|156097.6|156423.6|156081.6|7
1654036550000|2022-05-31 22:35:50|156429.1|156087.1|156427.8|156085.8|156429.1|156087.1|156427.8|156085.8|2
1654036560000|2022-05-31 22:36:00|156430.3|156088.3|156414.9|156072.9|156431.9|156089.9|156414.9|156072.9|4
1654036570000|2022-05-31 22:36:10|156426.8|156084.8|156414.9|156072.9|156426.8|156084.8|156414.9|156072.9|2
1654036590000|2022-05-31 22:36:30|156421.1|156079.1|156431.6|156089.6|156431.6|156089.6|156421.1|156079.1|5
1654036610000|2022-05-31 22:36:50|156437.4|156095.4|156446.3|156104.3|156446.3|156104.3|156437.4|156095.4|4
1654036620000|2022-05-31 22:37:00|156441.4|156099.4|156441.4|156099.4|156441.4|156099.4|156441.4|156099.4|1
1654036630000|2022-05-31 22:37:10|156436|156094|156439.6|156097.6|156439.6|156097.6|156412.9|156070.9|3
1654036640000|2022-05-31 22:37:20|156443.1|156101.1|156443|156101|156443.1|156101.1|156443|156101|2
1654036650000|2022-05-31 22:37:30|156448.5|156106.5|156448.5|156106.5|156448.5|156106.5|156448.5|156106.5|1
1654036660000|2022-05-31 22:37:40|156439.5|156097.5|156439.5|156097.5|156439.5|156097.5|156439.5|156097.5|1
1654036670000|2022-05-31 22:37:50|156442|156100|156446.3|156104.3|156446.3|156104.3|156442|156100|4
1654036690000|2022-05-31 22:38:10|156450.9|156108.9|156434.3|156092.3|156451.3|156109.3|156434.3|156092.3|8
1654036700000|2022-05-31 22:38:20|156431.6|156089.6|156425.9|156083.9|156435|156093|156425.9|156083.9|3
1654036710000|2022-05-31 22:38:30|156433.2|156091.2|156437.7|156095.7|156437.7|156095.7|156433.2|156091.2|2
1654036720000|2022-05-31 22:38:40|156433.2|156091.2|156437.8|156095.8|156437.8|156095.8|156433.2|156091.2|4
1654036730000|2022-05-31 22:38:50|156442.3|156100.3|156443.7|156101.7|156443.7|156101.7|156442.3|156100.3|2
1654036740000|2022-05-31 22:39:00|156444|156102|156445.9|156103.9|156445.9|156103.9|156436.7|156094.7|3
1654036750000|2022-05-31 22:39:10|156441.6|156099.6|156359.1|156017.1|156441.6|156099.6|156359.1|156017.1|3
1654036880000|2022-05-31 22:41:20|156443.8|156101.8|156436.3|156094.3|156447.7|156105.7|156433.9|156091.9|5
1654037580000|2022-05-31 22:53:00|156441.9|156099.9|156443.6|156101.6|156443.6|156101.6|156441.9|156099.9|2
1654037590000|2022-05-31 22:53:10|156447.2|156105.2|156414.2|156072.2|156447.2|156105.2|156414.2|156072.2|3
1654037650000|2022-05-31 22:54:10|156424.3|156082.3|156448|156106|156448|156106|156424.3|156082.3|4
1654037960000|2022-05-31 22:59:20|156446.2|156104.2|156453.4|156111.4|156453.4|156111.4|156446.2|156104.2|2
1654037970000|2022-05-31 22:59:30|156398.9|156056.9|156420.4|156078.4|156420.4|156078.4|156392.2|156050.2|3
1654037980000|2022-05-31 22:59:40|156397.1|156055.1|156423.7|156081.7|156426|156084|156397.1|156055.1|4
1654038000000|2022-05-31 23:00:00|156473.5|156131.5|156473.5|156131.5|156473.5|156131.5|156473.5|156131.5|1
1654038090000|2022-05-31 23:01:30|156522.8|156180.8|156523.5|156181.5|156530.9|156188.9|156522.8|156180.8|7
1654038150000|2022-05-31 23:02:30|156493.7|156151.7|156493.7|156151.7|156493.7|156151.7|156493.7|156151.7|1
1654038170000|2022-05-31 23:02:50|156473.7|156131.7|156473.7|156131.7|156473.7|156131.7|156473.7|156131.7|1
1654038180000|2022-05-31 23:03:00|156454.6|156112.6|156462.1|156120.1|156462.1|156120.1|156440.9|156098.9|3
1654038190000|2022-05-31 23:03:10|156448.8|156106.8|156435.3|156093.3|156513.9|156171.9|156434.8|156092.8|17
1654038200000|2022-05-31 23:03:20|156434.8|156092.8|156434.4|156092.4|156442.9|156100.9|156434.3|156092.3|8
1654038210000|2022-05-31 23:03:30|156428.5|156086.5|156445.8|156103.8|156453.6|156111.6|156426.6|156084.6|14
1654038230000|2022-05-31 23:03:50|156439.2|156097.2|156437.9|156095.9|156439.2|156097.2|156437.9|156095.9|2
1654038260000|2022-05-31 23:04:20|156432.5|156090.5|156429.9|156087.9|156433.2|156091.2|156423.1|156081.1|16
1654038270000|2022-05-31 23:04:30|156433.6|156091.6|156425.7|156083.7|156433.6|156091.6|156423.8|156081.8|8
1654038290000|2022-05-31 23:04:50|156429.6|156087.6|156432.2|156090.2|156435.7|156093.7|156425.4|156083.4|27
1654038300000|2022-05-31 23:05:00|156428.1|156086.1|156426.8|156084.8|156435.4|156093.4|156424.6|156082.6|39
1654038310000|2022-05-31 23:05:10|156426.4|156084.4|156434.7|156092.7|156440.4|156098.4|156422.4|156080.4|40
1654038320000|2022-05-31 23:05:20|156436|156094|156428.7|156086.7|156439.2|156097.2|156427|156085|16
1654038330000|2022-05-31 23:05:30|156429.3|156087.3|156422.4|156080.4|156444.1|156102.1|156422.4|156080.4|39
1654038340000|2022-05-31 23:05:40|156418.1|156076.1|156432.6|156090.6|156442.3|156100.3|156418.1|156076.1|40
1654038350000|2022-05-31 23:05:50|156436|156094|156433.5|156091.5|156440.6|156098.6|156421.1|156079.1|11
1654038360000|2022-05-31 23:06:00|156442.3|156100.3|156421.9|156079.9|156442.3|156100.3|156418.3|156076.3|23
1654038390000|2022-05-31 23:06:30|156470|156128|156451.1|156109.1|156470|156128|156451.1|156109.1|2
1654038400000|2022-05-31 23:06:40|156460.8|156118.8|156460.8|156118.8|156460.8|156118.8|156460.8|156118.8|1
1654038410000|2022-05-31 23:06:50|156476.1|156134.1|156449|156107|156476.1|156134.1|156449|156107|3
1654038420000|2022-05-31 23:07:00|156451.1|156109.1|156451.1|156109.1|156451.1|156109.1|156451.1|156109.1|1
1654038430000|2022-05-31 23:07:10|156453|156111|156483.9|156141.9|156483.9|156141.9|156453|156111|3
1654038440000|2022-05-31 23:07:20|156484.3|156142.3|156432.9|156090.9|156484.3|156142.3|156427.3|156085.3|4
1654038450000|2022-05-31 23:07:30|156441.2|156099.2|156441.2|156099.2|156441.2|156099.2|156441.2|156099.2|1
1654038460000|2022-05-31 23:07:40|156483.2|156141.2|156420.5|156078.5|156483.2|156141.2|156362.1|156020.1|5
1654038470000|2022-05-31 23:07:50|156394.8|156052.8|156483.4|156141.4|156483.4|156141.4|156394.8|156052.8|6
1654038480000|2022-05-31 23:08:00|156483.6|156141.6|156445.6|156103.6|156483.6|156141.6|156395.8|156053.8|7
1654038490000|2022-05-31 23:08:10|156453.1|156111.1|156429.9|156087.9|156453.1|156111.1|156429.9|156087.9|5
1654038510000|2022-05-31 23:08:30|156457.7|156115.7|156457.7|156115.7|156457.7|156115.7|156457.7|156115.7|1
1654038520000|2022-05-31 23:08:40|156458.7|156116.7|156458.3|156116.3|156464.4|156122.4|156447.7|156105.7|8
1654038530000|2022-05-31 23:08:50|156460.7|156118.7|156475.5|156133.5|156475.5|156133.5|156458.7|156116.7|5
1654038540000|2022-05-31 23:09:00|156460.1|156118.1|156460.8|156118.8|156470.6|156128.6|156460.1|156118.1|4
1654038600000|2022-05-31 23:10:00|156430.9|156088.9|156451.9|156109.9|156453.7|156111.7|156430.9|156088.9|6
1654038640000|2022-05-31 23:10:40|156475.1|156133.1|156420|156078|156478.9|156136.9|156420|156078|4
1654038650000|2022-05-31 23:10:50|156438.2|156096.2|156441.2|156099.2|156450|156108|156438.2|156096.2|5
1654038660000|2022-05-31 23:11:00|156493.5|156151.5|156486.6|156144.6|156493.5|156151.5|156486.6|156144.6|2
1654038710000|2022-05-31 23:11:50|156438.2|156096.2|156450|156108|156450|156108|156429.8|156087.8|4
1654038770000|2022-05-31 23:12:50|156448.8|156106.8|156439.3|156097.3|156461.4|156119.4|156439.3|156097.3|6
1654038780000|2022-05-31 23:13:00|156450.7|156108.7|156433.9|156091.9|156458.6|156116.6|156397|156055|8
1654038790000|2022-05-31 23:13:10|156452.1|156110.1|156456.5|156114.5|156456.5|156114.5|156418.8|156076.8|6
1654038800000|2022-05-31 23:13:20|156460.9|156118.9|156425.5|156083.5|156460.9|156118.9|156425.5|156083.5|2
1654038810000|2022-05-31 23:13:30|156443.7|156101.7|156443.7|156101.7|156443.7|156101.7|156443.7|156101.7|1
1654038900000|2022-05-31 23:15:00|156489.1|156147.1|156434.3|156092.3|156489.1|156147.1|156432.5|156090.5|15
1654038910000|2022-05-31 23:15:10|156434.2|156092.2|156457.6|156115.6|156457.6|156115.6|156434.2|156092.2|15
1654038920000|2022-05-31 23:15:20|156462.1|156120.1|156442.4|156100.4|156467.4|156125.4|156436|156094|7
1654038930000|2022-05-31 23:15:30|156397.7|156055.7|156445.5|156103.5|156454.6|156112.6|156397.7|156055.7|7
1654038940000|2022-05-31 23:15:40|156449.7|156107.7|156431.5|156089.5|156449.7|156107.7|156431.5|156089.5|8
1654038950000|2022-05-31 23:15:50|156404.2|156062.2|156447.5|156105.5|156455.5|156113.5|156404.2|156062.2|14
1654038960000|2022-05-31 23:16:00|156428.9|156086.9|156434.6|156092.6|156454.6|156112.6|156428.9|156086.9|11
1654038970000|2022-05-31 23:16:10|156441.8|156099.8|156447.2|156105.2|156471.1|156129.1|156414.5|156072.5|9
1654038980000|2022-05-31 23:16:20|156440.8|156098.8|156437.5|156095.5|156453.3|156111.3|156429.7|156087.7|9
1654038990000|2022-05-31 23:16:30|156442.2|156100.2|156440.2|156098.2|156450.1|156108.1|156430.7|156088.7|10
1654039000000|2022-05-31 23:16:40|156441|156099|156449.1|156107.1|156449.1|156107.1|156441|156099|4
1654039010000|2022-05-31 23:16:50|156433.5|156091.5|156452.2|156110.2|156453.9|156111.9|156433.5|156091.5|5
1654039020000|2022-05-31 23:17:00|156435.9|156093.9|156459.7|156117.7|156459.7|156117.7|156428.4|156086.4|11
1654039030000|2022-05-31 23:17:10|156459.1|156117.1|156437.2|156095.2|156459.1|156117.1|156434|156092|7
1654039040000|2022-05-31 23:17:20|156442|156100|156445.3|156103.3|156454.1|156112.1|156429.3|156087.3|10
1654039050000|2022-05-31 23:17:30|156473.2|156131.2|156481.4|156139.4|156481.4|156139.4|156473.2|156131.2|3
1654039060000|2022-05-31 23:17:40|156435|156093|156431.4|156089.4|156445.2|156103.2|156431.4|156089.4|5
1654039070000|2022-05-31 23:17:50|156438.5|156096.5|156418.6|156076.6|156443.7|156101.7|156402.8|156060.8|8
1654039080000|2022-05-31 23:18:00|156431|156089|156481.8|156139.8|156481.8|156139.8|156431|156089|2
1654039090000|2022-05-31 23:18:10|156408.9|156066.9|156445|156103|156450.7|156108.7|156408.9|156066.9|9
1654039100000|2022-05-31 23:18:20|156481.6|156139.6|156444.4|156102.4|156514.5|156172.5|156434.2|156092.2|7
1654039110000|2022-05-31 23:18:30|156451.7|156109.7|156441.7|156099.7|156451.7|156109.7|156441.7|156099.7|8
1654039120000|2022-05-31 23:18:40|156445.5|156103.5|156452.8|156110.8|156452.8|156110.8|156445.5|156103.5|3
1654039130000|2022-05-31 23:18:50|156449.6|156107.6|156441.4|156099.4|156453.1|156111.1|156435.2|156093.2|5
1654039140000|2022-05-31 23:19:00|156434.3|156092.3|156445|156103|156445|156103|156434.3|156092.3|4
1654039150000|2022-05-31 23:19:10|156452|156110|156475.1|156133.1|156475.1|156133.1|156428.8|156086.8|5
1654039160000|2022-05-31 23:19:20|156470.4|156128.4|156443.7|156101.7|156470.4|156128.4|156433.1|156091.1|8
1654039170000|2022-05-31 23:19:30|156452.5|156110.5|156452.5|156110.5|156452.5|156110.5|156452.5|156110.5|1
1654039180000|2022-05-31 23:19:40|156447.6|156105.6|156438.1|156096.1|156452.8|156110.8|156434.5|156092.5|8
1654039190000|2022-05-31 23:19:50|156454.7|156112.7|156449.5|156107.5|156461|156119|156427.2|156085.2|6
1654039200000|2022-05-31 23:20:00|156452.7|156110.7|156435.8|156093.8|156480.2|156138.2|156435.8|156093.8|3
1654039210000|2022-05-31 23:20:10|156455.9|156113.9|156454.9|156112.9|156476.5|156134.5|156431.4|156089.4|8
1654039220000|2022-05-31 23:20:20|156453.6|156111.6|156461.1|156119.1|156462.3|156120.3|156453.6|156111.6|4
1654039230000|2022-05-31 23:20:30|156411.6|156069.6|156450.5|156108.5|156450.5|156108.5|156411.6|156069.6|4
1654039240000|2022-05-31 23:20:40|156451.7|156109.7|156439.3|156097.3|156486|156144|156439.3|156097.3|6
1654039250000|2022-05-31 23:20:50|156452|156110|156452|156110|156452|156110|156452|156110|1
1654039260000|2022-05-31 23:21:00|156447.5|156105.5|156418.4|156076.4|156447.5|156105.5|156373.5|156031.5|6
1654039270000|2022-05-31 23:21:10|156437.4|156095.4|156431.2|156089.2|156447.7|156105.7|156418.1|156076.1|7
1654039280000|2022-05-31 23:21:20|156439.3|156097.3|156471.5|156129.5|156471.5|156129.5|156408.3|156066.3|5
1654039290000|2022-05-31 23:21:30|156473.9|156131.9|156367|156025|156473.9|156131.9|156343.9|156001.9|5
1654039300000|2022-05-31 23:21:40|156483.7|156141.7|156439.2|156097.2|156484.4|156142.4|156414.2|156072.2|4
1654039310000|2022-05-31 23:21:50|156445.4|156103.4|156441.2|156099.2|156445.4|156103.4|156433.7|156091.7|4
1654039320000|2022-05-31 23:22:00|156447.9|156105.9|156479.1|156137.1|156479.1|156137.1|156447.9|156105.9|3
1654039330000|2022-05-31 23:22:10|156480.1|156138.1|156474.1|156132.1|156480.1|156138.1|156431|156089|6
1654039340000|2022-05-31 23:22:20|156484.9|156142.9|156436.4|156094.4|156484.9|156142.9|156432.9|156090.9|8
1654039350000|2022-05-31 23:22:30|156451.5|156109.5|156451.5|156109.5|156451.5|156109.5|156451.5|156109.5|1
1654039360000|2022-05-31 23:22:40|156458.5|156116.5|156464.7|156122.7|156464.7|156122.7|156458.5|156116.5|3
1654039370000|2022-05-31 23:22:50|156463|156121|156466.5|156124.5|156467.5|156125.5|156463|156121|4
1654039380000|2022-05-31 23:23:00|156481.4|156139.4|156452|156110|156481.4|156139.4|156452|156110|3
1654039390000|2022-05-31 23:23:10|156465.2|156123.2|156452.8|156110.8|156481.3|156139.3|156440.3|156098.3|7
1654039400000|2022-05-31 23:23:20|156451|156109|156437.5|156095.5|156478.9|156136.9|156410|156068|14
1654039410000|2022-05-31 23:23:30|156440.7|156098.7|156436.4|156094.4|156458.2|156116.2|156395.5|156053.5|7
1654039420000|2022-05-31 23:23:40|156447.2|156105.2|156453.4|156111.4|156472|156130|156398.7|156056.7|8
1654039430000|2022-05-31 23:23:50|156474.5|156132.5|156434.9|156092.9|156493.2|156151.2|156393.4|156051.4|40
1654039440000|2022-05-31 23:24:00|156421.9|156079.9|156450.9|156108.9|156463.7|156121.7|156396.1|156054.1|18
1654039450000|2022-05-31 23:24:10|156448.5|156106.5|156369.6|156027.6|156448.5|156106.5|156369.6|156027.6|5
1654039460000|2022-05-31 23:24:20|156471.9|156129.9|156435.7|156093.7|156471.9|156129.9|156368|156026|7
1654039470000|2022-05-31 23:24:30|156433.5|156091.5|156419.8|156077.8|156448.3|156106.3|156419.8|156077.8|7
1654039480000|2022-05-31 23:24:40|156425.9|156083.9|156401.4|156059.4|156443.9|156101.9|156387.2|156045.2|22
1654039490000|2022-05-31 23:24:50|156396|156054|156429.7|156087.7|156434|156092|156396|156054|14
1654039500000|2022-05-31 23:25:00|156406.1|156064.1|156540|156198|156544.5|156202.5|156406.1|156064.1|17
1654039510000|2022-05-31 23:25:10|156541.4|156199.4|156487.6|156145.6|156541.4|156199.4|156480.2|156138.2|15
1654039520000|2022-05-31 23:25:20|156496.8|156154.8|156489.3|156147.3|156497.9|156155.9|156484.3|156142.3|8
1654039530000|2022-05-31 23:25:30|156481.3|156139.3|156488.9|156146.9|156495.7|156153.7|156477.6|156135.6|6
1654039540000|2022-05-31 23:25:40|156477.7|156135.7|156477.5|156135.5|156489|156147|156477.4|156135.4|7
1654039560000|2022-05-31 23:26:00|156508.7|156166.7|156510.4|156168.4|156510.4|156168.4|156508.7|156166.7|2
1654039570000|2022-05-31 23:26:10|156539.5|156197.5|156539.2|156197.2|156542.2|156200.2|156539.2|156197.2|3
1654039580000|2022-05-31 23:26:20|156533.2|156191.2|156512.8|156170.8|156535.2|156193.2|156510.6|156168.6|7
1654039590000|2022-05-31 23:26:30|156491.6|156149.6|156534.8|156192.8|156586|156244|156487.8|156145.8|17
1654039600000|2022-05-31 23:26:40|156539.1|156197.1|156523.5|156181.5|156539.1|156197.1|156523.2|156181.2|5
1654039610000|2022-05-31 23:26:50|156530.2|156188.2|156484.3|156142.3|156549.5|156207.5|156480.3|156138.3|8
1654039620000|2022-05-31 23:27:00|156488.2|156146.2|156527.7|156185.7|156527.7|156185.7|156486.7|156144.7|10
1654039630000|2022-05-31 23:27:10|156527.2|156185.2|156505.6|156163.6|156527.4|156185.4|156483.7|156141.7|7
1654039640000|2022-05-31 23:27:20|156485.6|156143.6|156468.3|156126.3|156526.6|156184.6|156468.3|156126.3|15
1654039650000|2022-05-31 23:27:30|156476|156134|156527.6|156185.6|156530|156188|156473.1|156131.1|17
1654039660000|2022-05-31 23:27:40|156509.7|156167.7|156517.7|156175.7|156517.7|156175.7|156496.7|156154.7|8
1654039670000|2022-05-31 23:27:50|156531.3|156189.3|156475.8|156133.8|156531.3|156189.3|156475.5|156133.5|5
1654039680000|2022-05-31 23:28:00|156487.8|156145.8|156489.5|156147.5|156504.8|156162.8|156484.1|156142.1|17
1654039690000|2022-05-31 23:28:10|156491.2|156149.2|156485.8|156143.8|156494.8|156152.8|156475.7|156133.7|11
1654039700000|2022-05-31 23:28:20|156487.6|156145.6|156484.7|156142.7|156518.4|156176.4|156480.2|156138.2|16
1654039710000|2022-05-31 23:28:30|156490.7|156148.7|156493.3|156151.3|156494.7|156152.7|156480.4|156138.4|10
1654039720000|2022-05-31 23:28:40|156490.6|156148.6|156505.7|156163.7|156510.1|156168.1|156485.3|156143.3|11
1654039730000|2022-05-31 23:28:50|156507.1|156165.1|156485.8|156143.8|156507.1|156165.1|156477.7|156135.7|12
1654039740000|2022-05-31 23:29:00|156480.7|156138.7|156489.7|156147.7|156510.8|156168.8|156469.6|156127.6|13
1654039750000|2022-05-31 23:29:10|156491.2|156149.2|156490.9|156148.9|156491.2|156149.2|156485.1|156143.1|5
1654039760000|2022-05-31 23:29:20|156471.4|156129.4|156468.8|156126.8|156510.3|156168.3|156468.8|156126.8|14
1654039770000|2022-05-31 23:29:30|156475.3|156133.3|156475.5|156133.5|156475.5|156133.5|156470.6|156128.6|20
1654039780000|2022-05-31 23:29:40|156474.2|156132.2|156447.9|156105.9|156474.2|156132.2|156424.1|156082.1|18
1654039790000|2022-05-31 23:29:50|156441|156099|156404.1|156062.1|156467.6|156125.6|156400.1|156058.1|12
1654039800000|2022-05-31 23:30:00|156393.8|156051.8|156512.6|156170.6|156512.6|156170.6|156393.8|156051.8|15
1654039810000|2022-05-31 23:30:10|156507.4|156165.4|156486.5|156144.5|156507.4|156165.4|156418.6|156076.6|18
1654039820000|2022-05-31 23:30:20|156501.7|156159.7|156478.2|156136.2|156501.7|156159.7|156471.7|156129.7|14
1654039830000|2022-05-31 23:30:30|156481.5|156139.5|156457.1|156115.1|156481.8|156139.8|156457.1|156115.1|6
1654039840000|2022-05-31 23:30:40|156457.5|156115.5|156483.3|156141.3|156489|156147|156457.5|156115.5|11
1654039850000|2022-05-31 23:30:50|156469.5|156127.5|156451.1|156109.1|156493.5|156151.5|156450.3|156108.3|39
1654039860000|2022-05-31 23:31:00|156465.8|156123.8|156485.8|156143.8|156508.4|156166.4|156451.4|156109.4|24
1654039870000|2022-05-31 23:31:10|156457.7|156115.7|156475.4|156133.4|156502.7|156160.7|156457.7|156115.7|19
1654039880000|2022-05-31 23:31:20|156473.4|156131.4|156447.2|156105.2|156479|156137|156430.9|156088.9|21
1654039890000|2022-05-31 23:31:30|156442.7|156100.7|156428.5|156086.5|156452.2|156110.2|156411.9|156069.9|11
1654039900000|2022-05-31 23:31:40|156252.3|155910.3|156370.9|156028.9|156398.4|156056.4|156252.3|155910.3|21
1654039910000|2022-05-31 23:31:50|156389.2|156047.2|156385|156043|156394.9|156052.9|156350.6|156008.6|22
1654039920000|2022-05-31 23:32:00|156382.3|156040.3|156502.3|156160.3|156502.3|156160.3|156369.5|156027.5|18
1654039930000|2022-05-31 23:32:10|156503.6|156161.6|156443.2|156101.2|156504|156162|156443.2|156101.2|10
1654039940000|2022-05-31 23:32:20|156446.1|156104.1|156448.2|156106.2|156456.2|156114.2|156438.4|156096.4|9
1654039950000|2022-05-31 23:32:30|156462|156120|156402.3|156060.3|156477.1|156135.1|156361.4|156019.4|10
1654039960000|2022-05-31 23:32:40|156449.6|156107.6|156457.5|156115.5|156457.5|156115.5|156449.6|156107.6|2
1654039970000|2022-05-31 23:32:50|156452.1|156110.1|156471|156129|156496.3|156154.3|156355.3|156013.3|12
1654039980000|2022-05-31 23:33:00|156476.7|156134.7|156420|156078|156481.6|156139.6|156420|156078|9
1654039990000|2022-05-31 23:33:10|156401.2|156059.2|156374.3|156032.3|156401.2|156059.2|156341.9|155999.9|12
1654040000000|2022-05-31 23:33:20|156362.3|156020.3|156412.1|156070.1|156416.1|156074.1|156341.4|155999.4|21
1654040010000|2022-05-31 23:33:30|156402.8|156060.8|156516.7|156174.7|156516.7|156174.7|156391.6|156049.6|11
1654040020000|2022-05-31 23:33:40|156511.4|156169.4|156410.5|156068.5|156536.6|156194.6|156410.5|156068.5|14
1654040030000|2022-05-31 23:33:50|156403.6|156061.6|156529.9|156187.9|156583.7|156241.7|156403.6|156061.6|11
1654040040000|2022-05-31 23:34:00|156465.1|156123.1|156478.4|156136.4|156484.5|156142.5|156433.6|156091.6|12
1654040050000|2022-05-31 23:34:10|156482.4|156140.4|156479.7|156137.7|156482.4|156140.4|156474.8|156132.8|6
1654040060000|2022-05-31 23:34:20|156486.6|156144.6|156470.6|156128.6|156489.6|156147.6|156465.2|156123.2|18
1654040070000|2022-05-31 23:34:30|156470.3|156128.3|156482.8|156140.8|156493.8|156151.8|156465.7|156123.7|14
1654040080000|2022-05-31 23:34:40|156492.7|156150.7|156491.8|156149.8|156498|156156|156465.7|156123.7|26
1654040090000|2022-05-31 23:34:50|156487.5|156145.5|156492.3|156150.3|156492.9|156150.9|156487.5|156145.5|6
1654040100000|2022-05-31 23:35:00|156475.1|156133.1|156411.4|156069.4|156475.1|156133.1|156411.4|156069.4|14
1654040110000|2022-05-31 23:35:10|156425.7|156083.7|156432.9|156090.9|156442.6|156100.6|156425.7|156083.7|10
1654040120000|2022-05-31 23:35:20|156435.1|156093.1|156428.5|156086.5|156439|156097|156410.4|156068.4|9
1654040130000|2022-05-31 23:35:30|156419.2|156077.2|156416|156074|156439|156097|156409.7|156067.7|18
1654040140000|2022-05-31 23:35:40|156420.4|156078.4|156435|156093|156449.7|156107.7|156381.8|156039.8|14
1654040150000|2022-05-31 23:35:50|156441.9|156099.9|156434|156092|156455.3|156113.3|156402.2|156060.2|19
1654040160000|2022-05-31 23:36:00|156433.6|156091.6|156442.6|156100.6|156450.4|156108.4|156433.6|156091.6|16
1654040170000|2022-05-31 23:36:10|156447|156105|156519.4|156177.4|156557.3|156215.3|156326.5|155984.5|20
1654040180000|2022-05-31 23:36:20|156510.8|156168.8|156497.5|156155.5|156521.7|156179.7|156474.6|156132.6|14
1654040190000|2022-05-31 23:36:30|156507.6|156165.6|156473|156131|156507.6|156165.6|156469.6|156127.6|16
1654040200000|2022-05-31 23:36:40|156477|156135|156469.6|156127.6|156481.9|156139.9|156437.5|156095.5|17
1654040210000|2022-05-31 23:36:50|156470.6|156128.6|156476.5|156134.5|156480.1|156138.1|156470.6|156128.6|11
1654040220000|2022-05-31 23:37:00|156483.9|156141.9|156477.2|156135.2|156483.9|156141.9|156477|156135|14
1654040230000|2022-05-31 23:37:10|156478.2|156136.2|156484.1|156142.1|156484.1|156142.1|156467.1|156125.1|18
1654040240000|2022-05-31 23:37:20|156484.2|156142.2|156476.5|156134.5|156511.6|156169.6|156468.9|156126.9|20
1654040250000|2022-05-31 23:37:30|156477.1|156135.1|156464.8|156122.8|156485.3|156143.3|156464.8|156122.8|19
1654040260000|2022-05-31 23:37:40|156463.5|156121.5|156449.6|156107.6|156474.3|156132.3|156449.5|156107.5|18
1654040270000|2022-05-31 23:37:50|156448.4|156106.4|156529.6|156187.6|156536.3|156194.3|156448.4|156106.4|22
1654040280000|2022-05-31 23:38:00|156491.7|156149.7|156468.2|156126.2|156491.7|156149.7|156465.9|156123.9|13
1654040290000|2022-05-31 23:38:10|156467.2|156125.2|156485.1|156143.1|156485.1|156143.1|156463.1|156121.1|15
1654040300000|2022-05-31 23:38:20|156481.2|156139.2|156472.2|156130.2|156493.8|156151.8|156470.3|156128.3|16
1654040310000|2022-05-31 23:38:30|156471.5|156129.5|156472.6|156130.6|156474.3|156132.3|156471.3|156129.3|14
1654040320000|2022-05-31 23:38:40|156473.7|156131.7|156474.6|156132.6|156474.6|156132.6|156469.1|156127.1|15
1654040330000|2022-05-31 23:38:50|156477.4|156135.4|156468|156126|156478.2|156136.2|156467.6|156125.6|16
1654040340000|2022-05-31 23:39:00|156467.6|156125.6|156474.8|156132.8|156474.8|156132.8|156461.1|156119.1|21
1654040350000|2022-05-31 23:39:10|156474.1|156132.1|156501.9|156159.9|156518.2|156176.2|156462.8|156120.8|25
1654040360000|2022-05-31 23:39:20|156508.1|156166.1|156475.3|156133.3|156521.6|156179.6|156472.7|156130.7|20
1654040370000|2022-05-31 23:39:30|156477.6|156135.6|156491.9|156149.9|156502.7|156160.7|156477.6|156135.6|9
1654040380000|2022-05-31 23:39:40|156491.6|156149.6|156500.8|156158.8|156514.9|156172.9|156491.6|156149.6|8
1654040390000|2022-05-31 23:39:50|156514.2|156172.2|156529.7|156187.7|156529.7|156187.7|156494.2|156152.2|17
1654040400000|2022-05-31 23:40:00|156508.8|156166.8|156522.4|156180.4|156535.7|156193.7|156486.4|156144.4|28
1654040410000|2022-05-31 23:40:10|156523.6|156181.6|156510.9|156168.9|156523.6|156181.6|156483.1|156141.1|15
1654040420000|2022-05-31 23:40:20|156503.3|156161.3|156472.2|156130.2|156511.1|156169.1|156463.8|156121.8|18
1654040430000|2022-05-31 23:40:30|156471.7|156129.7|156474|156132|156477.1|156135.1|156470.6|156128.6|11
1654040440000|2022-05-31 23:40:40|156474.9|156132.9|156461.8|156119.8|156474.9|156132.9|156457.7|156115.7|18
1654040450000|2022-05-31 23:40:50|156461.9|156119.9|156468.2|156126.2|156468.2|156126.2|156461.9|156119.9|12
1654040460000|2022-05-31 23:41:00|156477.3|156135.3|156453.3|156111.3|156477.3|156135.3|156453.3|156111.3|12
1654040470000|2022-05-31 23:41:10|156453.8|156111.8|156514.2|156172.2|156514.2|156172.2|156453.8|156111.8|21
1654040480000|2022-05-31 23:41:20|156495.4|156153.4|156473.6|156131.6|156495.4|156153.4|156464.3|156122.3|20
1654040490000|2022-05-31 23:41:30|156473.2|156131.2|156471.6|156129.6|156474.9|156132.9|156468.7|156126.7|16
1654040500000|2022-05-31 23:41:40|156474.8|156132.8|156469.8|156127.8|156478.5|156136.5|156468.6|156126.6|15
1654040510000|2022-05-31 23:41:50|156469.1|156127.1|156462.9|156120.9|156474.1|156132.1|156461.3|156119.3|21
1654040520000|2022-05-31 23:42:00|156477.3|156135.3|156479|156137|156479.4|156137.4|156460.2|156118.2|22
1654040530000|2022-05-31 23:42:10|156476.1|156134.1|156468.8|156126.8|156489.6|156147.6|156467.1|156125.1|14
1654040540000|2022-05-31 23:42:20|156462.4|156120.4|156461.5|156119.5|156467.7|156125.7|156461.5|156119.5|19
1654040550000|2022-05-31 23:42:30|156462.9|156120.9|156465.6|156123.6|156470.4|156128.4|156462.9|156120.9|19
1654040560000|2022-05-31 23:42:40|156465.3|156123.3|156493.6|156151.6|156502.9|156160.9|156457.6|156115.6|24
1654040570000|2022-05-31 23:42:50|156489.4|156147.4|156466.9|156124.9|156533.7|156191.7|156466.2|156124.2|16
1654040580000|2022-05-31 23:43:00|156467.3|156125.3|156492.6|156150.6|156507.3|156165.3|156467.3|156125.3|10
1654040590000|2022-05-31 23:43:10|156506.8|156164.8|156517.9|156175.9|156522|156180|156506.5|156164.5|10
1654040600000|2022-05-31 23:43:20|156509.2|156167.2|156492.9|156150.9|156519.3|156177.3|156492.2|156150.2|15
1654040610000|2022-05-31 23:43:30|156498.3|156156.3|156509.2|156167.2|156517.6|156175.6|156498.3|156156.3|13
1654040620000|2022-05-31 23:43:40|156509.4|156167.4|156477.6|156135.6|156541.6|156199.6|156477.6|156135.6|21
1654040630000|2022-05-31 23:43:50|156497.8|156155.8|156463|156121|156502.7|156160.7|156453.6|156111.6|15
1654040640000|2022-05-31 23:44:00|156460.2|156118.2|156478.5|156136.5|156489.8|156147.8|156460.2|156118.2|15
1654040650000|2022-05-31 23:44:10|156477.3|156135.3|156464.9|156122.9|156477.3|156135.3|156461.5|156119.5|16
1654040660000|2022-05-31 23:44:20|156464.6|156122.6|156466.5|156124.5|156470.1|156128.1|156464.6|156122.6|20
1654040670000|2022-05-31 23:44:30|156466.4|156124.4|156490.9|156148.9|156490.9|156148.9|156462.9|156120.9|22
1654040680000|2022-05-31 23:44:40|156488.7|156146.7|156478|156136|156492.5|156150.5|156476.1|156134.1|19
1654040690000|2022-05-31 23:44:50|156478.2|156136.2|156517.8|156175.8|156519.3|156177.3|156478.2|156136.2|18
1654040700000|2022-05-31 23:45:00|156516.8|156174.8|156507.8|156165.8|156552.4|156210.4|156497.5|156155.5|24
1654040710000|2022-05-31 23:45:10|156510.7|156168.7|156536.4|156194.4|156548.3|156206.3|156499.3|156157.3|13
1654040720000|2022-05-31 23:45:20|156528.3|156186.3|156491.6|156149.6|156530.9|156188.9|156490.6|156148.6|22
1654040730000|2022-05-31 23:45:30|156473.4|156131.4|156509.2|156167.2|156520.8|156178.8|156473.4|156131.4|7
1654040760000|2022-05-31 23:46:00|156493.2|156151.2|156493.2|156151.2|156493.2|156151.2|156493.2|156151.2|1
1654040770000|2022-05-31 23:46:10|156486.3|156144.3|156506.3|156164.3|156506.3|156164.3|156486.3|156144.3|3
1654040780000|2022-05-31 23:46:20|156513.2|156171.2|156505.9|156163.9|156513.2|156171.2|156493.6|156151.6|5
1654040790000|2022-05-31 23:46:30|156507.6|156165.6|156513.9|156171.9|156517.1|156175.1|156507.6|156165.6|7
1654040800000|2022-05-31 23:46:40|156512.9|156170.9|156433.4|156091.4|156512.9|156170.9|156429.2|156087.2|16
1654040810000|2022-05-31 23:46:50|156447.2|156105.2|156440.4|156098.4|156449.1|156107.1|156423.4|156081.4|23
1654040820000|2022-05-31 23:47:00|156440.1|156098.1|156467.5|156125.5|156479.7|156137.7|156427.1|156085.1|21
1654040830000|2022-05-31 23:47:10|156463|156121|156454.9|156112.9|156465.5|156123.5|156440.1|156098.1|26
1654040840000|2022-05-31 23:47:20|156454.4|156112.4|156479.9|156137.9|156489.7|156147.7|156439.4|156097.4|30
1654040850000|2022-05-31 23:47:30|156487|156145|156462.1|156120.1|156493|156151|156462.1|156120.1|19
1654040860000|2022-05-31 23:47:40|156460.1|156118.1|156427.1|156085.1|156469.7|156127.7|156400|156058|11
1654040870000|2022-05-31 23:47:50|156429.6|156087.6|156479.2|156137.2|156548.9|156206.9|156420.9|156078.9|15
1654040880000|2022-05-31 23:48:00|156482|156140|156540.9|156198.9|156561.2|156219.2|156451.9|156109.9|18
1654040890000|2022-05-31 23:48:10|156544.6|156202.6|156512|156170|156551.8|156209.8|156493|156151|21
1654040900000|2022-05-31 23:48:20|156514.2|156172.2|156519.8|156177.8|156519.8|156177.8|156511|156169|13
1654040910000|2022-05-31 23:48:30|156530.8|156188.8|156508.2|156166.2|156588.2|156246.2|156498.2|156156.2|12
1654040920000|2022-05-31 23:48:40|156509.2|156167.2|156480|156138|156538.6|156196.6|156462.6|156120.6|17
1654040930000|2022-05-31 23:48:50|156506.4|156164.4|156493.4|156151.4|156506.4|156164.4|156484.9|156142.9|8
1654040940000|2022-05-31 23:49:00|156485.9|156143.9|156518.7|156176.7|156524|156182|156482.5|156140.5|15
1654040950000|2022-05-31 23:49:10|156509.2|156167.2|156503|156161|156509.9|156167.9|156490.5|156148.5|14
1654040960000|2022-05-31 23:49:20|156506.5|156164.5|156508.9|156166.9|156512.7|156170.7|156504.1|156162.1|10
1654040970000|2022-05-31 23:49:30|156536.8|156194.8|156438.5|156096.5|156536.8|156194.8|156436.5|156094.5|23
1654040980000|2022-05-31 23:49:40|156448.1|156106.1|156441.6|156099.6|156471.7|156129.7|156421.4|156079.4|17
1654040990000|2022-05-31 23:49:50|156441|156099|156449.6|156107.6|156469.9|156127.9|156441|156099|12
1654041000000|2022-05-31 23:50:00|156471|156129|156464.8|156122.8|156478|156136|156435|156093|15
1654041010000|2022-05-31 23:50:10|156467.4|156125.4|156438.4|156096.4|156471.8|156129.8|156433.4|156091.4|11
1654041020000|2022-05-31 23:50:20|156454|156112|156460.7|156118.7|156477.5|156135.5|156454|156112|9
1654041030000|2022-05-31 23:50:30|156458.1|156116.1|156464.2|156122.2|156485.5|156143.5|156427.4|156085.4|11
1654041040000|2022-05-31 23:50:40|156479.7|156137.7|156437|156095|156480.2|156138.2|156379.9|156037.9|8
1654041050000|2022-05-31 23:50:50|156412.9|156070.9|156461.7|156119.7|156480.5|156138.5|156412.9|156070.9|9
1654041060000|2022-05-31 23:51:00|156435.6|156093.6|156463.1|156121.1|156463.4|156121.4|156435.6|156093.6|13
1654041070000|2022-05-31 23:51:10|156458.9|156116.9|156475.6|156133.6|156479.4|156137.4|156436.1|156094.1|23
1654041080000|2022-05-31 23:51:20|156474.4|156132.4|156474.4|156132.4|156491.4|156149.4|156452.2|156110.2|16
1654041090000|2022-05-31 23:51:30|156479.6|156137.6|156485.7|156143.7|156487.1|156145.1|156461.2|156119.2|16
1654041100000|2022-05-31 23:51:40|156448.5|156106.5|156428|156086|156624.5|156282.5|156399|156057|17
1654041110000|2022-05-31 23:51:50|156439.3|156097.3|156451.3|156109.3|156549.4|156207.4|156439.3|156097.3|12
1654041120000|2022-05-31 23:52:00|156450.9|156108.9|156457.3|156115.3|156460.8|156118.8|156402.5|156060.5|16
1654041130000|2022-05-31 23:52:10|156459.4|156117.4|156451.6|156109.6|156476.4|156134.4|156438.8|156096.8|22
1654041140000|2022-05-31 23:52:20|156480|156138|156453.7|156111.7|156480|156138|156452.4|156110.4|15
1654041150000|2022-05-31 23:52:30|156455.7|156113.7|156434|156092|156466.8|156124.8|156428.1|156086.1|7
1654041160000|2022-05-31 23:52:40|156438.2|156096.2|156461.7|156119.7|156468.3|156126.3|156430.3|156088.3|26
1654041170000|2022-05-31 23:52:50|156465.5|156123.5|156451.6|156109.6|156467.4|156125.4|156449.8|156107.8|21
1654041180000|2022-05-31 23:53:00|156460.1|156118.1|156480.6|156138.6|156484.6|156142.6|156459|156117|17
1654041190000|2022-05-31 23:53:10|156482.1|156140.1|156459.6|156117.6|156495.9|156153.9|156452.6|156110.6|25
1654041200000|2022-05-31 23:53:20|156465.5|156123.5|156458.3|156116.3|156483.5|156141.5|156439.8|156097.8|13
1654041210000|2022-05-31 23:53:30|156466.5|156124.5|156458.4|156116.4|156488.1|156146.1|156440.5|156098.5|22
1654041220000|2022-05-31 23:53:40|156462.7|156120.7|156455.6|156113.6|156552.3|156210.3|156452.1|156110.1|17
1654041230000|2022-05-31 23:53:50|156454.3|156112.3|156449.4|156107.4|156457.6|156115.6|156433.1|156091.1|13
1654041240000|2022-05-31 23:54:00|156455.6|156113.6|156458.1|156116.1|156462.7|156120.7|156417.5|156075.5|23
1654041250000|2022-05-31 23:54:10|156456|156114|156428.2|156086.2|156577|156235|156404.8|156062.8|18
1654041260000|2022-05-31 23:54:20|156434.4|156092.4|156527.9|156185.9|156527.9|156185.9|156434.4|156092.4|15
1654041270000|2022-05-31 23:54:30|156508.3|156166.3|156461.9|156119.9|156546|156204|156432.1|156090.1|8
1654041280000|2022-05-31 23:54:40|156462|156120|156462.6|156120.6|156474.3|156132.3|156450.1|156108.1|17
1654041290000|2022-05-31 23:54:50|156464.1|156122.1|156415.6|156073.6|156484.2|156142.2|156415.6|156073.6|11
1654041300000|2022-05-31 23:55:00|156426.2|156084.2|156544.6|156202.6|156560.1|156218.1|156426.2|156084.2|24
1654041310000|2022-05-31 23:55:10|156543.2|156201.2|156491.2|156149.2|156549.1|156207.1|156487.2|156145.2|20
1654041320000|2022-05-31 23:55:20|156490.7|156148.7|156498.5|156156.5|156501.2|156159.2|156489|156147|13
1654041330000|2022-05-31 23:55:30|156491.5|156149.5|156487.4|156145.4|156494.4|156152.4|156486.2|156144.2|12
1654041340000|2022-05-31 23:55:40|156487.3|156145.3|156518.4|156176.4|156534.9|156192.9|156485.3|156143.3|9
1654041350000|2022-05-31 23:55:50|156528.3|156186.3|156436.2|156094.2|156535.1|156193.1|156413.4|156071.4|24
1654041360000|2022-05-31 23:56:00|156478.5|156136.5|156400.9|156058.9|156478.5|156136.5|156400.9|156058.9|13
1654041370000|2022-05-31 23:56:10|156414.9|156072.9|156462.6|156120.6|156462.6|156120.6|156413.8|156071.8|18
1654041380000|2022-05-31 23:56:20|156462.9|156120.9|156479.3|156137.3|156479.3|156137.3|156442.6|156100.6|14
1654041390000|2022-05-31 23:56:30|156479.8|156137.8|156442.1|156100.1|156479.8|156137.8|156381|156039|20
1654041400000|2022-05-31 23:56:40|156454.9|156112.9|156467.5|156125.5|156475.7|156133.7|156439.9|156097.9|23
1654041410000|2022-05-31 23:56:50|156469|156127|156471.7|156129.7|156474.8|156132.8|156461.3|156119.3|17
1654041420000|2022-05-31 23:57:00|156469.1|156127.1|156458.8|156116.8|156529.8|156187.8|156429|156087|18
1654041430000|2022-05-31 23:57:10|156475|156133|156444.4|156102.4|156509.4|156167.4|156444.4|156102.4|7
1654041440000|2022-05-31 23:57:20|156452.7|156110.7|156478|156136|156494.4|156152.4|156450.3|156108.3|22
1654041450000|2022-05-31 23:57:30|156485.2|156143.2|156475|156133|156493.7|156151.7|156416.3|156074.3|19
1654041460000|2022-05-31 23:57:40|156474.3|156132.3|156452|156110|156474.3|156132.3|156420.8|156078.8|9
1654041470000|2022-05-31 23:57:50|156481.9|156139.9|156476|156134|156485.9|156143.9|156467.2|156125.2|12
1654041480000|2022-05-31 23:58:00|156491.1|156149.1|156488.3|156146.3|156491.9|156149.9|156458.7|156116.7|19
1654041490000|2022-05-31 23:58:10|156490.1|156148.1|156474.9|156132.9|156490.1|156148.1|156463.7|156121.7|13
1654041500000|2022-05-31 23:58:20|156470|156128|156474.9|156132.9|156493|156151|156470|156128|13
1654041510000|2022-05-31 23:58:30|156478.4|156136.4|156443.5|156101.5|156482.3|156140.3|156443.5|156101.5|6
1654041520000|2022-05-31 23:58:40|156434.9|156092.9|156434.9|156092.9|156434.9|156092.9|156434.9|156092.9|1
1654041530000|2022-05-31 23:58:50|156476.1|156134.1|156464.3|156122.3|156487.4|156145.4|156445.7|156103.7|15
1654041540000|2022-05-31 23:59:00|156474.7|156132.7|156459.9|156117.9|156474.7|156132.7|156455.9|156113.9|6
1654041550000|2022-05-31 23:59:10|156463.5|156121.5|156479|156137|156496.4|156154.4|156458.7|156116.7|16
1654041560000|2022-05-31 23:59:20|156464.4|156122.4|156480|156138|156480|156138|156464.4|156122.4|10
1654041570000|2022-05-31 23:59:30|156481.8|156139.8|156558|156216|156558|156216|156448.3|156106.3|13
1654041580000|2022-05-31 23:59:40|156550.6|156208.6|156450.4|156108.4|156566.3|156224.3|156436.6|156094.6|13
1654041590000|2022-05-31 23:59:50|156467.2|156125.2|156519.8|156177.8|156548.8|156206.8|156467.2|156125.2|12
1654041600000|2022-06-01 00:00:00|156437.8|156095.8|156537.5|156195.5|156589|156247|156375|156033|34
1654041610000|2022-06-01 00:00:10|156523.4|156181.4|156519|156177|156524.9|156182.9|156489.3|156147.3|7
1654042060000|2022-06-01 00:07:40|156400.9|156058.9|156451.2|156109.2|156455.5|156113.5|156332.1|155990.1|8
1654042070000|2022-06-01 00:07:50|156429.9|156087.9|156339.5|155997.5|156430.9|156088.9|156323.5|155981.5|29
1654042080000|2022-06-01 00:08:00|156320.7|155978.7|156616.2|156274.2|156616.2|156274.2|156304.6|155962.6|36
1654042090000|2022-06-01 00:08:10|156421.9|156079.9|156516.4|156174.4|156540.6|156198.6|156336.8|155994.8|26
1654042100000|2022-06-01 00:08:20|156488|156146|156470.9|156128.9|156531.6|156189.6|156453.3|156111.3|39
1654042110000|2022-06-01 00:08:30|156498.7|156156.7|156400|156058|156499.8|156157.8|156396.1|156054.1|28
1654042120000|2022-06-01 00:08:40|156382.8|156040.8|156373.3|156031.3|156388.2|156046.2|156355.6|156013.6|17
1654042130000|2022-06-01 00:08:50|156376.8|156034.8|156351.8|156009.8|156391.3|156049.3|156328.2|155986.2|10
1654042140000|2022-06-01 00:09:00|156351|156009|156355.6|156013.6|156362.7|156020.7|156311.4|155969.4|18
1654042150000|2022-06-01 00:09:10|156349.1|156007.1|156340|155998|156392.7|156050.7|156301.4|155959.4|32
1654042160000|2022-06-01 00:09:20|156337.1|155995.1|156414.3|156072.3|156421.5|156079.5|156337.1|155995.1|22
1654042170000|2022-06-01 00:09:30|156405.8|156063.8|156350.4|156008.4|156411.3|156069.3|156321.2|155979.2|33
1654042180000|2022-06-01 00:09:40|156350.6|156008.6|156391|156049|156393.4|156051.4|156331.8|155989.8|29
1654042190000|2022-06-01 00:09:50|156391.6|156049.6|156363.6|156021.6|156391.6|156049.6|156335.1|155993.1|23
1654042200000|2022-06-01 00:10:00|156362.9|156020.9|156336.5|155994.5|156362.9|156020.9|156285.4|155943.4|35
1654042210000|2022-06-01 00:10:10|156335.8|155993.8|156361.7|156019.7|156411.4|156069.4|156322.9|155980.9|37
1654042220000|2022-06-01 00:10:20|156343.8|156001.8|156367|156025|156450.9|156108.9|156306.7|155964.7|36
1654042230000|2022-06-01 00:10:30|156417.8|156075.8|156383.2|156041.2|156417.8|156075.8|156347.1|156005.1|4
1654042240000|2022-06-01 00:10:40|156290|155948|156426.5|156084.5|156426.5|156084.5|156290|155948|2
1654042270000|2022-06-01 00:11:10|156320|155978|156375.4|156033.4|156394|156052|156320|155978|7
1654042280000|2022-06-01 00:11:20|156379|156037|156299.9|155957.9|156386.7|156044.7|156299.8|155957.8|10
1654042310000|2022-06-01 00:11:50|156414.1|156072.1|156329.2|155987.2|156445.5|156103.5|156329.2|155987.2|9
1654042320000|2022-06-01 00:12:00|156344.2|156002.2|156351.1|156009.1|156379.2|156037.2|156320.6|155978.6|18
1654042330000|2022-06-01 00:12:10|156352.7|156010.7|156355.7|156013.7|156362.2|156020.2|156317.9|155975.9|17
1654042340000|2022-06-01 00:12:20|156367.9|156025.9|156391.5|156049.5|156407.9|156065.9|156355.6|156013.6|11
1654042350000|2022-06-01 00:12:30|156386.5|156044.5|156288.5|155946.5|156395.4|156053.4|156288.5|155946.5|17
1654042360000|2022-06-01 00:12:40|156288.1|155946.1|156269.9|155927.9|156311.5|155969.5|156261.4|155919.4|15
1654042370000|2022-06-01 00:12:50|156309.3|155967.3|156380.5|156038.5|156405.1|156063.1|156191.4|155849.4|20
1654042380000|2022-06-01 00:13:00|156280.5|155938.5|156461.3|156119.3|156469.5|156127.5|156280.5|155938.5|16
1654042390000|2022-06-01 00:13:10|156480.4|156138.4|156457|156115|156497.6|156155.6|156450.4|156108.4|39
1654042400000|2022-06-01 00:13:20|156498.2|156156.2|156494.5|156152.5|156501.5|156159.5|156494.5|156152.5|25
1654042410000|2022-06-01 00:13:30|156492.5|156150.5|156490.9|156148.9|156499.4|156157.4|156486.6|156144.6|26
1654042420000|2022-06-01 00:13:40|156491.3|156149.3|156493.1|156151.1|156495.9|156209.1|156423.6|156138.1|24
1654042430000|2022-06-01 00:13:50|156489.1|156147.1|156495.6|156153.6|156495.6|156153.6|156474.5|156132.5|27
1654042440000|2022-06-01 00:14:00|156496.9|156154.9|156481.6|156141|156496.9|156154.9|156477.4|156135.4|33
1654042450000|2022-06-01 00:14:10|156485.4|156143.4|156484.3|156142.3|156494.3|156156.5|156475.3|156135.8|28
1654042460000|2022-06-01 00:14:20|156483|156141|156486.5|156155|156490.5|156157.5|156483|156141|20
1654042470000|2022-06-01 00:14:30|156487.1|156156|156504.2|156162.2|156506.9|156189.3|156464.5|156141.2|27
1654042480000|2022-06-01 00:14:40|156474.4|156200.7|156466.7|156171.7|156502.7|156200.7|156449.3|156152.5|27
1654042490000|2022-06-01 00:14:50|156454.3|156186.1|156420.1|156126.7|156474.6|156186.1|156383.4|156094.8|34
1654042500000|2022-06-01 00:15:00|156435.1|156134.6|156428.9|156139.4|156466.3|156163|156416.2|156120.2|20
1654042510000|2022-06-01 00:15:10|156421.1|156152.9|156415.6|156153.6|156454|156153.8|156414.9|156114.3|17
1654042520000|2022-06-01 00:15:20|156417.7|156149.6|156431.2|156130.6|156446.4|156154.7|156417.7|156126|9
1654042530000|2022-06-01 00:15:30|156420.7|156132.9|156388.2|156175.1|156430.9|156175.1|156377.8|156132.9|13
1654042540000|2022-06-01 00:15:40|156389|156169|156353|156223|156389|156223|156340.9|156169|7
1654042550000|2022-06-01 00:15:50|156351.9|156221.9|156395.7|156190.5|156395.7|156231|156342.9|156189.2|12
1654042560000|2022-06-01 00:16:00|156414.6|156191.1|156422.8|156166.2|156439.3|156228.5|156305|156159.6|13
1654042570000|2022-06-01 00:16:10|156395.7|156185.6|156381.8|156156.4|156409.6|156203.9|156328.6|156156.4|7
1654042580000|2022-06-01 00:16:20|156382.3|156161.7|156409.7|156123.8|156439.5|156162.4|156382.3|156098.4|10
1654042590000|2022-06-01 00:16:30|156416.7|156126.4|156421.5|156131.5|156433|156142.1|156404.8|156122.9|8
1654042600000|2022-06-01 00:16:40|156414.9|156142.9|156411.5|156141.6|156425.7|156157.2|156401.3|156139.2|13
1654042610000|2022-06-01 00:16:50|156403.5|156158.5|156427.3|156135.3|156443.9|156158.5|156403.5|156101.9|14
1654042620000|2022-06-01 00:17:00|156416.9|156148.5|156384.6|156167.9|156416.9|156206.3|156336.3|156127.7|18
1654042630000|2022-06-01 00:17:10|156379|156170|156404.4|156163.2|156434.2|156211.8|156341.8|156131|15
1654042640000|2022-06-01 00:17:20|156403|156164.4|156407.1|156145.2|156434.6|156164.4|156403|156134.6|16
1654042650000|2022-06-01 00:17:30|156401.5|156147.3|156339.1|156209.1|156401.5|156218.9|156336.5|156147.3|13
1654042660000|2022-06-01 00:17:40|156337.4|156207.4|156414.8|156151.4|156428.9|156207.4|156337.4|156142.4|16
1654042670000|2022-06-01 00:17:50|156411.5|156153.9|156417.3|156150.4|156428.2|156154.2|156398.5|156143.2|12
1654042680000|2022-06-01 00:18:00|156424.9|156145.1|156409.8|156156.5|156424.9|156156.5|156401.1|156143.1|23
1654042690000|2022-06-01 00:18:10|156416.6|156152.7|156376.3|156175.8|156416.6|156213.9|156339|156152.7|13
1654042700000|2022-06-01 00:18:20|156342.8|156212.8|156355.1|156225.1|156392.4|156225.8|156342.8|156167.4|10
1654042710000|2022-06-01 00:18:30|156354.5|156224.5|156381.4|156177|156406.8|156224.5|156328.9|156168.1|16
1654042720000|2022-06-01 00:18:40|156385.3|156161.8|156389.9|156186|156393.5|156224.3|156336.7|156161.8|18
1654042730000|2022-06-01 00:18:50|156384.6|156184.5|156342.7|156212.7|156387.9|156216.9|156341.2|156172.7|13
1654042740000|2022-06-01 00:19:00|156383.3|156179.7|156342.2|156212.2|156383.3|156216.1|156338.7|156179.7|14
1654042750000|2022-06-01 00:19:10|156338.1|156208.1|156342|156212|156372.8|156212|156335.9|156168.5|8
1654042760000|2022-06-01 00:19:20|156339.5|156209.5|156387.1|156186.8|156389.2|156230.7|156332.9|156146.1|17
1654042770000|2022-06-01 00:19:30|156396.6|156162.1|156348.7|156218.7|156396.6|156220.2|156341.6|156162.1|16
1654042780000|2022-06-01 00:19:40|156347.1|156217.1|156411.6|156157.6|156437.1|156217.1|156347.1|156151.5|17
1654042790000|2022-06-01 00:19:50|156406.9|156161.3|156393.9|156165.6|156417.8|156167.2|156390|156148.2|19
1654042800000|2022-06-01 00:20:00|156392.1|156175.4|156393.5|156170.5|156415.7|156175.4|156389.7|156147.4|20
1654042810000|2022-06-01 00:20:10|156391.6|156171.1|156394.5|156161.3|156423.3|156171.1|156391.6|156151.9|13
1654042820000|2022-06-01 00:20:20|156394.4|156214.1|156345.1|156215.1|156394.4|156220.4|156343.4|156213.4|10
1654042830000|2022-06-01 00:20:30|156347|156217|156346.9|156216.9|156373.8|156243.8|156301.8|156171.8|15
1654042840000|2022-06-01 00:20:40|156351.3|156221.3|156354|156224|156356.4|156226.4|156346.7|156216.7|7
1654042850000|2022-06-01 00:20:50|156349.7|156219.7|156353.5|156223.5|156355|156225|156349.7|156219.7|10
1654042860000|2022-06-01 00:21:00|156352.7|156222.7|156343.2|156213.2|156366.4|156236.4|156343.2|156213.2|13
1654042870000|2022-06-01 00:21:10|156347.1|156217.1|156350.2|156220.2|156350.7|156220.7|156344|156214|11
1654042880000|2022-06-01 00:21:20|156348.1|156218.1|156353.7|156223.7|156357.6|156227.6|156345.6|156215.6|8
1654042890000|2022-06-01 00:21:30|156351.6|156221.6|156341.1|156211.1|156353.1|156223.1|156334.1|156204.1|8
1654042900000|2022-06-01 00:21:40|156339.2|156209.2|156402|156161.3|156418.2|156215.4|156339.2|156148.8|13
1654042910000|2022-06-01 00:21:50|156398.8|156166.8|156405.4|156158.3|156409|156172.1|156394.8|156150.2|13
1654042920000|2022-06-01 00:22:00|156403.4|156161.9|156381.9|156174.6|156403.4|156175.7|156381.9|156161.9|10
1654042930000|2022-06-01 00:22:10|156383.9|156173.5|156346.9|156216.9|156383.9|156232.7|156346.9|156173.5|11
1654042940000|2022-06-01 00:22:20|156334.8|156204.8|156355.6|156225.6|156355.6|156225.6|156334.8|156204.8|7
1654042950000|2022-06-01 00:22:30|156354.7|156224.7|156338.4|156208.4|156363.2|156233.2|156338.2|156208.2|15
1654042960000|2022-06-01 00:22:40|156342.8|156212.8|156327|156197|156342.8|156212.8|156327|156197|8
1654042970000|2022-06-01 00:22:50|156337|156207|156352.1|156222.1|156353.3|156223.3|156333.8|156203.8|10
1654042980000|2022-06-01 00:23:00|156352.9|156222.9|156336.5|156206.5|156372.6|156242.6|156333.7|156203.7|15
1654042990000|2022-06-01 00:23:10|156339.9|156209.9|156350.8|156220.8|156359|156229|156334.7|156204.7|10
1654043000000|2022-06-01 00:23:20|156350.5|156220.5|156343.1|156213.1|156358.6|156228.6|156343.1|156213.1|10
1654043010000|2022-06-01 00:23:30|156343|156213|156328.8|156198.8|156351.5|156221.5|156321.7|156191.7|14
1654043020000|2022-06-01 00:23:40|156380|156167.3|156337.3|156207.3|156382.3|156208|156337.3|156158.5|6
1654043030000|2022-06-01 00:23:50|156336.1|156206.1|156337.1|156207.1|156341.2|156211.2|156336|156206|5
1654043040000|2022-06-01 00:24:00|156343.5|156213.5|156332.1|156202.1|156389.5|156229|156329|156150.2|16
1654043050000|2022-06-01 00:24:10|156332.5|156202.5|156352.4|156222.4|156352.4|156222.4|156329.2|156199.2|12
1654043060000|2022-06-01 00:24:20|156350.2|156220.2|156426.5|156156.7|156426.5|156226.3|156350.2|156156.7|7
1654043070000|2022-06-01 00:24:30|156414.1|156156.1|156394.9|156157.3|156421.8|156216.8|156342.2|156129.4|14
1654043080000|2022-06-01 00:24:40|156401.5|156159.7|156398.1|156163.2|156427.4|156179.9|156386.3|156154.1|11
1654043090000|2022-06-01 00:24:50|156412.5|156155.2|156401.3|156160.9|156412.5|156167.4|156392.3|156155.2|8
1654043100000|2022-06-01 00:25:00|156334.5|156204.5|156354.9|156224.9|156354.9|156224.9|156334.5|156204.5|14
1654043110000|2022-06-01 00:25:10|156354.1|156224.1|156355.9|156225.9|156356.8|156226.8|156342.5|156212.5|7
1654043120000|2022-06-01 00:25:20|156356.2|156226.2|156350.2|156220.2|156356.2|156226.2|156337.6|156207.6|9
1654043130000|2022-06-01 00:25:30|156353|156223|156361.4|156231.4|156361.4|156231.4|156353|156223|8
1654043140000|2022-06-01 00:25:40|156362.9|156232.9|156381.2|156251.2|156381.2|156251.2|156341.1|156211.1|15
1654043150000|2022-06-01 00:25:50|156360.4|156230.4|156334|156204|156360.6|156230.6|156331.6|156201.6|15
1654043160000|2022-06-01 00:26:00|156335.6|156205.6|156342.9|156212.9|156342.9|156212.9|156326.6|156196.6|7
1654043170000|2022-06-01 00:26:10|156346.2|156216.2|156335.2|156205.2|156346.2|156216.2|156331|156201|8
1654043180000|2022-06-01 00:26:20|156323.4|156193.4|156346.1|156216.1|156400|156270|156323.4|156193.4|11
1654043190000|2022-06-01 00:26:30|156324.3|156194.3|156343.2|156213.2|156346.4|156216.4|156323.1|156193.1|14
1654043200000|2022-06-01 00:26:40|156345.6|156215.6|156347.9|156217.9|156350.6|156220.6|156338.9|156208.9|11
1654043210000|2022-06-01 00:26:50|156344.8|156214.8|156337.1|156207.1|156346.4|156216.4|156337.1|156207.1|8
1654043220000|2022-06-01 00:27:00|156330.3|156200.3|156339.7|156209.7|156346.7|156216.7|156330.3|156200.3|8
1654043230000|2022-06-01 00:27:10|156337.6|156207.6|156330.2|156200.2|156337.6|156207.6|156327.4|156197.4|9
1654043240000|2022-06-01 00:27:20|156333.4|156203.4|156367.8|156237.8|156372.2|156242.2|156333.4|156203.4|19
1654043250000|2022-06-01 00:27:30|156368.6|156238.6|156347.8|156217.8|156368.6|156238.6|156332.5|156202.5|20
1654043260000|2022-06-01 00:27:40|156348.5|156218.5|156343.4|156213.4|156351.3|156221.3|156336.1|156206.1|20
1654043270000|2022-06-01 00:27:50|156344.2|156214.2|156341.5|156211.5|156347|156217|156330.6|156200.6|11
1654043280000|2022-06-01 00:28:00|156340.4|156210.4|156332.8|156202.8|156341.8|156211.8|156330.2|156200.2|16
1654043290000|2022-06-01 00:28:10|156336.3|156206.3|156345.5|156215.5|156388|156218.7|156336.3|156176.9|12
1654043300000|2022-06-01 00:28:20|156343.8|156213.8|156429|156202|156429|156226.9|156338.3|156202|12
1654043310000|2022-06-01 00:28:30|156339.7|156209.7|156343.9|156213.9|156351.4|156221.4|156329.4|156199.4|12
1654043320000|2022-06-01 00:28:40|156335.6|156205.6|156399.1|156172.3|156417.3|156213.7|156335.6|156156.7|13
1654043330000|2022-06-01 00:28:50|156392.5|156177.6|156392.8|156160.2|156428.5|156177.6|156392.5|156150.6|7
1654043340000|2022-06-01 00:29:00|156414.9|156154.1|156415|156165|156434|156173.3|156404.4|156146.2|14
1654043350000|2022-06-01 00:29:10|156398.9|156153|156411.3|156157.1|156411.3|156214.1|156323|156152.9|20
1654043360000|2022-06-01 00:29:20|156402.9|156163.1|156396.1|156164.7|156420.4|156166.1|156389.3|156153.9|18
1654043370000|2022-06-01 00:29:30|156400.2|156165.1|156408|156160.4|156415.3|156167.1|156390.4|156154.9|16
1654043380000|2022-06-01 00:29:40|156418.7|156155|156336.6|156206.6|156418.7|156209.1|156335.9|156150.9|19
1654043390000|2022-06-01 00:29:50|156361.7|156231.7|156423.6|156162.5|156423.6|156246.2|156342.1|156162.5|17
1654043400000|2022-06-01 00:30:00|156397.2|156160.4|156390.3|156186|156404.6|156186.1|156388|156160.4|15
1654043410000|2022-06-01 00:30:10|156389.6|156188.4|156423.3|156160|156423.3|156223.5|156353.5|156160|13
1654043420000|2022-06-01 00:30:20|156428.3|156161.6|156338.5|156208.5|156432.3|156208.5|156333.5|156153.5|11
1654043430000|2022-06-01 00:30:30|156339|156209|156418.2|156178.6|156418.2|156225|156337.2|156178.6|20
1654043440000|2022-06-01 00:30:40|156423.6|156174.9|156443.5|156162.9|156448|156183.8|156409.6|156159.9|23
1654043450000|2022-06-01 00:30:50|156438.1|156159.8|156424.1|156162.5|156445.3|156168.9|156412.4|156156.1|13
1654043460000|2022-06-01 00:31:00|156413.5|156169.7|156411.7|156163.5|156429.9|156175.9|156401.4|156163.4|10
1654043470000|2022-06-01 00:31:10|156423.3|156159.1|156358.5|156228.5|156460|156260.1|156345.4|156154.5|16
1654043480000|2022-06-01 00:31:20|156338.4|156208.4|156355.3|156225.3|156358.9|156228.9|156338.4|156208.4|17
1654043490000|2022-06-01 00:31:30|156357|156227|156355|156225|156360.6|156230.6|156352.5|156222.5|17
1654043500000|2022-06-01 00:31:40|156354.3|156224.3|156416.6|156165.5|156422.9|156224.3|156349.7|156161.8|18
1654043510000|2022-06-01 00:31:50|156409.6|156169.1|156482.5|156140.5|156482.5|156176.8|156384.9|156131.1|15
1654043520000|2022-06-01 00:32:00|156483.6|156141.6|156459.2|156152.6|156483.6|156187.7|156416.5|156136.4|25
1654043530000|2022-06-01 00:32:10|156444.3|156159.4|156427.4|156171.1|156459.7|156171.1|156427.4|156147.2|22
1654043540000|2022-06-01 00:32:20|156427.3|156166.5|156345.5|156215.5|156437.9|156219.1|156345.5|156159.9|18
1654043550000|2022-06-01 00:32:30|156346.9|156216.9|156342.2|156212.2|156352.9|156222.9|156338.1|156208.1|9
1654043560000|2022-06-01 00:32:40|156342.1|156212.1|156349.7|156219.7|156365|156235|156342.1|156212.1|12
1654043570000|2022-06-01 00:32:50|156346|156216|156445.1|156143.6|156448|156216|156346|156141.1|15
1654043580000|2022-06-01 00:33:00|156444.7|156144.6|156410.6|156169.1|156456|156173.3|156404.6|156133.2|22
1654043590000|2022-06-01 00:33:10|156407.3|156167.5|156401.4|156174.3|156441.5|156177.9|156401.4|156151.2|27
1654043600000|2022-06-01 00:33:20|156421.2|156163.1|156424.9|156164.2|156437.2|156180.1|156405.7|156153.2|11
1654043610000|2022-06-01 00:33:30|156399.8|156163.4|156414|156155.7|156426.3|156163.4|156399.8|156146.3|12
1654043620000|2022-06-01 00:33:40|156419.6|156157.3|156342.9|156212.9|156419.6|156221.1|156338.7|156150.8|18
1654043630000|2022-06-01 00:33:50|156342.5|156212.5|156352.7|156222.7|156361|156231|156342.5|156212.5|12
1654043640000|2022-06-01 00:34:00|156352.2|156222.2|156338|156208|156365|156235|156299.6|156169.6|21
1654043650000|2022-06-01 00:34:10|156339|156209|156338|156208|156339.1|156209.1|156338|156208|14
1654043660000|2022-06-01 00:34:20|156339.1|156209.1|156355.4|156225.4|156374.3|156244.3|156325.9|156195.9|31
1654043670000|2022-06-01 00:34:30|156357.2|156227.2|156361.2|156231.2|156365.3|156235.3|156346.7|156216.7|20
1654043680000|2022-06-01 00:34:40|156361.1|156231.1|156356.9|156226.9|156362.7|156232.7|156352.4|156222.4|19
1654043690000|2022-06-01 00:34:50|156358.1|156228.1|156343.1|156213.1|156358.1|156228.1|156342.5|156212.5|16
1654043700000|2022-06-01 00:35:00|156341.9|156211.9|156319.9|156189.9|156365.1|156217.5|156300.9|156165.1|13
1654043710000|2022-06-01 00:35:10|156332.6|156202.6|156346.3|156216.3|156347.1|156217.1|156331.4|156201.4|8
1654043720000|2022-06-01 00:35:20|156344.5|156214.5|156330.5|156200.5|156344.5|156214.5|156330.5|156200.5|9
1654043730000|2022-06-01 00:35:30|156330.2|156200.2|156331.4|156201.4|156338.3|156208.3|156326.7|156196.7|6
1654043740000|2022-06-01 00:35:40|156336.6|156206.6|156406.5|156162.3|156421.1|156206.6|156336.6|156151.5|19
1654043750000|2022-06-01 00:35:50|156407.5|156164|156406.3|156165.2|156419.1|156176.4|156391.5|156153|15
1654043760000|2022-06-01 00:36:00|156406.1|156164.4|156419.9|156163.2|156422.2|156171.4|156396.7|156158.6|22
1654043770000|2022-06-01 00:36:10|156417|156165.1|156344.1|156214.1|156421.9|156231.5|156343.4|156161.3|23
1654043780000|2022-06-01 00:36:20|156342|156212|156343.7|156213.7|156350.4|156220.4|156342|156212|14
1654043790000|2022-06-01 00:36:30|156343.9|156213.9|156343.5|156213.5|156343.9|156213.9|156343.2|156213.2|7
1654043800000|2022-06-01 00:36:40|156343.3|156213.3|156347.8|156217.8|156354.7|156224.7|156329.4|156199.4|12
1654043810000|2022-06-01 00:36:50|156347.5|156217.5|156371.7|156241.7|156371.7|156241.7|156347.5|156217.5|9
1654043820000|2022-06-01 00:37:00|156366.7|156236.7|156347.4|156217.4|156366.7|156236.7|156331.6|156201.6|10
1654043830000|2022-06-01 00:37:10|156344.6|156214.6|156353.8|156223.8|156362.3|156232.3|156344.6|156214.6|17
1654043840000|2022-06-01 00:37:20|156354.7|156224.7|156345.9|156215.9|156354.7|156224.7|156334.7|156204.7|31
1654043850000|2022-06-01 00:37:30|156348.4|156218.4|156345.2|156215.2|156348.4|156218.4|156334.8|156204.8|18
1654043860000|2022-06-01 00:37:40|156350.7|156220.7|156336.4|156206.4|156368.3|156238.3|156336.4|156206.4|18
1654043870000|2022-06-01 00:37:50|156339.6|156209.6|156355.6|156225.6|156355.8|156225.8|156339.6|156209.6|15
1654043880000|2022-06-01 00:38:00|156345.4|156215.4|156418.2|156163.9|156421.1|156225.8|156343.1|156161.4|18
1654043890000|2022-06-01 00:38:10|156409.9|156171.2|156414.4|156156.1|156440.6|156188.7|156382.5|156134.9|12
1654043900000|2022-06-01 00:38:20|156409.7|156162|156419.9|156166.3|156430|156172.2|156409.7|156149.4|15
1654043910000|2022-06-01 00:38:30|156408.4|156174.2|156352.2|156222.2|156421|156228.3|156352.2|156156.5|11
1654043920000|2022-06-01 00:38:40|156351.1|156221.1|156348.9|156218.9|156351.5|156221.5|156336.6|156206.6|8
1654043930000|2022-06-01 00:38:50|156357.4|156227.4|156403.4|156174.2|156403.4|156228.5|156352.1|156174.2|11
1654043940000|2022-06-01 00:39:00|156330.5|156200.5|156355.6|156225.6|156401.8|156227|156330|156163|15
1654043950000|2022-06-01 00:39:10|156355.5|156225.5|156351|156221|156394.9|156227.8|156348.1|156163.5|16
1654043960000|2022-06-01 00:39:20|156350.1|156220.1|156422.7|156129.6|156425.5|156220.1|156348|156127.5|16
1654043970000|2022-06-01 00:39:30|156429.7|156128.2|156436.4|156140.4|156459.9|156142.8|156413.5|156115.2|22
1654043980000|2022-06-01 00:39:40|156448.6|156128.6|156364.5|156137.5|156448.6|156141.9|156354.2|156126.7|24
1654043990000|2022-06-01 00:39:50|156361.4|156135.7|156369.1|156134.1|156381.9|156149.1|156360.1|156123|21
1654044000000|2022-06-01 00:40:00|156368.1|156132|156394.4|156140.8|156398.4|156151.3|156355.6|156126.7|25
1654044010000|2022-06-01 00:40:10|156397.4|156134.6|156348.8|156218.8|156398.9|156230.1|156338.7|156134.6|23
1654044020000|2022-06-01 00:40:20|156349|156219|156385.8|156120.8|156392.3|156219|156337|156116.6|21
1654044030000|2022-06-01 00:40:30|156392.7|156112.1|156358.9|156135.7|156392.7|156143.2|156354.1|156112.1|18
1654044040000|2022-06-01 00:40:40|156358.3|156141.1|156367.6|156136.1|156377.6|156153.4|156354.5|156127|18
1654044050000|2022-06-01 00:40:50|156357.9|156136.2|156341.6|156211.6|156378.1|156212.3|156340.3|156130.3|11
1654044060000|2022-06-01 00:41:00|156341.7|156211.7|156346.9|156216.9|156455.8|156225.6|156330.7|156141.8|13
1654044070000|2022-06-01 00:41:10|156348.8|156218.8|156418|156172.7|156426.5|156218.8|156339|156139.3|11
1654044080000|2022-06-01 00:41:20|156418.2|156171|156388.9|156185|156418.2|156223.1|156349.5|156154.1|18
1654044090000|2022-06-01 00:41:30|156352.5|156222.5|156346.2|156216.2|156394.1|156222.5|156342.1|156173.9|13
1654044100000|2022-06-01 00:41:40|156347.5|156217.5|156334.8|156204.8|156399.2|156218.9|156332.3|156159.3|21
1654044110000|2022-06-01 00:41:50|156369.7|156166.7|156377.5|156177.5|156384.9|156211.6|156330.6|156166.7|26
1654044120000|2022-06-01 00:42:00|156342|156212|156346.8|156216.8|156348.7|156218.7|156341.2|156211.2|18
1654044130000|2022-06-01 00:42:10|156347.8|156217.8|156420.2|156153.7|156463|156233|156345|156119.2|29
1654044140000|2022-06-01 00:42:20|156421.5|156151.8|156419.6|156150.4|156444.2|156154.8|156415.4|156125.7|36
1654044150000|2022-06-01 00:42:30|156423.8|156134.2|156406.2|156146.3|156423.8|156146.3|156398.9|156133.2|36
1654044160000|2022-06-01 00:42:40|156403|156149.9|156213.4|155922.5|156415.2|156153.3|156128.8|155908.9|35
1654044170000|2022-06-01 00:42:50|156207.6|155938.8|156154.1|156024.1|156240.3|156024.1|156149.9|155916.4|36
1654044180000|2022-06-01 00:43:00|156154.9|156024.9|156220.8|155992.9|156220.9|156053.4|156154.9|155937.1|36
1654044190000|2022-06-01 00:43:10|156237.3|155969.3|156205.7|155943.9|156247.2|155988.2|156182.2|155929.2|35
1654044200000|2022-06-01 00:43:20|156198.8|155952.1|156197.4|155946.7|156206.3|155961.9|156183.1|155945.2|26
1654044210000|2022-06-01 00:43:30|156191.2|155951.1|156193.8|155981.9|156202|155984.3|156189.6|155935.8|28
1654044220000|2022-06-01 00:43:40|156195|155983|156162.3|156032.3|156200.6|156032.3|156154|155981.7|32
1654044230000|2022-06-01 00:43:50|156163.8|156033.8|156145.9|156015.9|156196.5|156033.8|156145.9|155996.3|29
1654044240000|2022-06-01 00:44:00|156149.1|156019.1|156198|155962.3|156210.1|156019.1|156149.1|155946.9|36
1654044250000|2022-06-01 00:44:10|156199.6|155964.8|156185.6|155976.9|156204.3|155976.9|156185.6|155959.8|31
1654044260000|2022-06-01 00:44:20|156185.5|155977|156198.9|155972.2|156200.8|156016.3|156146.2|155967.3|26
1654044270000|2022-06-01 00:44:30|156196.1|155973.3|156139.9|156009.9|156201|156013.2|156139.9|155956|31
1654044280000|2022-06-01 00:44:40|156183.4|155976.8|156150.4|156020.4|156185.2|156020.4|156139.8|155976.2|33
1654044290000|2022-06-01 00:44:50|156149.1|156019.1|156140.2|156010.2|156149.9|156019.9|156140.2|156010.2|21
1654044300000|2022-06-01 00:45:00|156142.4|156012.4|156093|155880.1|156180.5|156014.6|156058.1|155873.6|29
1654044310000|2022-06-01 00:45:10|156099|155867|156098.1|155872.4|156105.1|155924.8|156052.1|155867|26
1654044320000|2022-06-01 00:45:20|156088.9|155876.3|156097|155881.7|156100.4|155887.7|156088.9|155875.7|31
1654044330000|2022-06-01 00:45:30|156089.6|155880.6|156064.2|155934.2|156097.8|155934.2|156062.2|155874.9|21
1654044340000|2022-06-01 00:45:40|156064.5|155934.5|156065|155935|156073.3|155943.3|156060.2|155930.2|14
1654044350000|2022-06-01 00:45:50|156060.7|155930.7|156054.7|155924.7|156064.8|155934.8|156054.7|155924.7|15
1654044360000|2022-06-01 00:46:00|156054.2|155924.2|156087.9|155870.6|156093|155928.5|156046.5|155863.4|20
1654044370000|2022-06-01 00:46:10|156043.7|155913.7|156044.6|155914.6|156075.2|155920.7|156042.3|155872.2|10
1654044380000|2022-06-01 00:46:20|156042.8|155912.8|156078.5|155860.7|156093.9|155917.9|156042.8|155860.7|16
1654044390000|2022-06-01 00:46:30|156097.2|155865.5|156091.1|155880.9|156118.6|155929.7|156044.9|155836.9|31
1654044400000|2022-06-01 00:46:40|156088.6|155883.8|156053.5|155923.5|156094.4|155928.2|156051.4|155878.7|25
1654044410000|2022-06-01 00:46:50|156055|155925|156044.5|155914.5|156097.5|155925|156041.2|155860.1|30
1654044420000|2022-06-01 00:47:00|156044.1|155914.1|156035.1|155905.1|156086.1|155914.1|156032.8|155856.5|17
1654044430000|2022-06-01 00:47:10|156035.7|155905.7|156072.2|155872.1|156074.7|155908.4|156033.9|155867.9|14
1654044440000|2022-06-01 00:47:20|156036.2|155906.2|156047.5|155917.5|156076.4|155925|156033.9|155867.2|20
1654044450000|2022-06-01 00:47:30|156043.9|155913.9|156057.7|155927.7|156058.8|155928.8|156041.8|155911.8|13
1654044460000|2022-06-01 00:47:40|156055.5|155925.5|156055.4|155925.4|156057.4|155927.4|156052.6|155922.6|15
1654044470000|2022-06-01 00:47:50|156059.9|155929.9|156011.9|155881.9|156060.7|155930.7|155999.1|155869.1|20
1654044480000|2022-06-01 00:48:00|156008.8|155878.8|156005.6|155875.6|156042.1|155901.2|156001.6|155842.1|34
1654044490000|2022-06-01 00:48:10|156057.1|155805.8|155968|155838|156057.1|155879|155961.5|155796.6|38
1654044500000|2022-06-01 00:48:20|155966.2|155836.2|155966.2|155836.2|155970|155840|155956.8|155826.8|26
1654044510000|2022-06-01 00:48:30|155967.4|155837.4|155975.6|155845.6|155979|155849|155965.2|155835.2|27
1654044520000|2022-06-01 00:48:40|155975.5|155845.5|155991.9|155861.9|156032.8|155863.5|155973.3|155820.3|30
1654044530000|2022-06-01 00:48:50|155993|155863|155977.7|155847.7|155996.5|155866.5|155971|155841|32
1654044540000|2022-06-01 00:49:00|155977.6|155847.6|155979.1|155849.1|155990.7|155860.7|155967.1|155837.1|31
1654044550000|2022-06-01 00:49:10|155970.8|155840.8|155994.5|155864.5|155995.1|155865.1|155964.2|155834.2|29
1654044560000|2022-06-01 00:49:20|155995.4|155865.4|155972.8|155842.8|156010.1|155865.5|155970.6|155805|23
1654044570000|2022-06-01 00:49:30|155971.4|155841.4|155969.8|155839.8|155981.5|155851.5|155969.6|155839.6|23
1654044580000|2022-06-01 00:49:40|155970.2|155840.2|155958.5|155828.5|155970.5|155840.5|155958.5|155828.5|30
1654044590000|2022-06-01 00:49:50|155958.8|155828.8|155960.4|155830.4|155998.6|155832.6|155958|155790.3|21
1654044600000|2022-06-01 00:50:00|155963.5|155833.5|155976.6|155846.6|156000.5|155870.5|155963|155833|31
1654044610000|2022-06-01 00:50:10|155974.9|155844.9|156024.2|155821|156024.2|155858.4|155974|155804.4|25
1654044620000|2022-06-01 00:50:20|155988.2|155858.2|155990.2|155860.2|156026.6|155860.8|155985.3|155820.3|26
1654044630000|2022-06-01 00:50:30|155990.8|155860.8|155991.1|155861.1|156027.6|155870.3|155983.9|155817.6|30
1654044640000|2022-06-01 00:50:40|155996|155866|155993.5|155863.5|156025.3|155871.9|155982.7|155818.4|26
1654044650000|2022-06-01 00:50:50|155991|155861|155967.7|155837.7|156019|155866.6|155967.7|155797.1|23
1654044660000|2022-06-01 00:51:00|156003.5|155797.9|155966.9|155836.9|156026.4|155845.2|155964.7|155788.3|19
1654044670000|2022-06-01 00:51:10|155965.4|155835.4|155968.3|155838.3|155971.4|155841.4|155963.7|155833.7|17
1654044680000|2022-06-01 00:51:20|155967.1|155837.1|155972.9|155842.9|155987.3|155857.3|155967.1|155837.1|20
1654044690000|2022-06-01 00:51:30|155971.1|155841.1|155966|155836|155975.1|155845.1|155966|155836|21
1654044700000|2022-06-01 00:51:40|155967|155837|155967.9|155837.9|155968.3|155838.3|155965.7|155835.7|14
1654044710000|2022-06-01 00:51:50|155966.6|155836.6|155961.2|155831.2|156001.2|155836.6|155960.3|155799.3|22
1654044720000|2022-06-01 00:52:00|155960.9|155830.9|155982|155852|155983.7|155853.7|155960.8|155830.8|21
1654044730000|2022-06-01 00:52:10|155983.5|155853.5|156016.7|155815.4|156021.1|155856.5|155983.5|155815.4|23
1654044740000|2022-06-01 00:52:20|156017|155817.3|155981.3|155851.3|156023.5|155858.1|155975.4|155808.4|26
1654044750000|2022-06-01 00:52:30|155980.3|155850.3|155983.7|155853.7|156014.7|155855.6|155974.2|155811.8|21
1654044760000|2022-06-01 00:52:40|155982.4|155852.4|155974.8|155844.8|155982.4|155852.4|155970.7|155840.7|20
1654044770000|2022-06-01 00:52:50|155974.5|155844.5|155969.2|155839.2|155979|155849|155968.8|155838.8|25
1654044780000|2022-06-01 00:53:00|155968.9|155838.9|155975.4|155845.4|155977.1|155847.1|155968.9|155838.9|25
1654044790000|2022-06-01 00:53:10|155975.5|155845.5|155975.3|155845.3|155977.8|155847.8|155971.7|155841.7|28
1654044800000|2022-06-01 00:53:20|155974.9|155844.9|155980.7|155850.7|156008.3|155878.3|155971|155841|22
1654044810000|2022-06-01 00:53:30|155982.1|155852.1|155978.4|155848.4|156025.9|155854.2|155975.8|155810.3|29
1654044820000|2022-06-01 00:53:40|155975.4|155845.4|155980.1|155850.1|156008.1|155855.7|155975.4|155808|21
1654044830000|2022-06-01 00:53:50|155979.9|155849.9|156002.8|155872.8|156042|155877.7|155976.9|155834.9|28
1654044840000|2022-06-01 00:54:00|156000.6|155870.6|156001.9|155871.9|156012|155882|155999.1|155869.1|37
1654044850000|2022-06-01 00:54:10|156002.2|155872.2|156002|155872|156003.2|155873.2|156000.2|155870.2|22
1654044860000|2022-06-01 00:54:20|156000.6|155870.6|155995|155865|156044.6|155876.2|155995|155826.3|27
1654044870000|2022-06-01 00:54:30|155996|155866|156005.7|155875.7|156032.4|155877.9|155983.6|155817.6|37
1654044880000|2022-06-01 00:54:40|156004.4|155874.4|156001.5|155871.5|156008.6|155878.6|155998.8|155868.8|36
1654044890000|2022-06-01 00:54:50|156001.3|155871.3|156001.2|155871.2|156002.2|155872.2|155997.8|155867.8|30
1654044900000|2022-06-01 00:55:00|155998.1|155868.1|155997.3|155867.3|156001.9|155871.9|155995.8|155865.8|30
1654044910000|2022-06-01 00:55:10|155997.6|155867.6|156002.2|155872.2|156002.2|155872.2|155996.5|155866.5|29
1654044920000|2022-06-01 00:55:20|156002.4|155872.4|155988.4|155858.4|156004.4|155874.4|155988.4|155858.4|24
1654044930000|2022-06-01 00:55:30|155998.7|155868.7|155997|155867|156021|155870.2|155987.1|155809.3|28
1654044940000|2022-06-01 00:55:40|155997.2|155867.2|155995.7|155865.7|156004.6|155874.6|155993.3|155863.3|27
1654044950000|2022-06-01 00:55:50|155995.2|155865.2|155999.2|155869.2|156001.4|155871.4|155994.2|155864.2|30
1654044960000|2022-06-01 00:56:00|156000.2|155870.2|156000.8|155870.8|156000.8|155870.8|155996.1|155866.1|29
1654044970000|2022-06-01 00:56:10|155999.5|155869.5|155995.9|155865.9|156000.7|155870.7|155995.8|155865.8|28
1654044980000|2022-06-01 00:56:20|155995.5|155865.5|155997.6|155867.6|155998.7|155868.7|155994.1|155864.1|26
1654044990000|2022-06-01 00:56:30|156002.8|155872.8|156042.9|155912.9|156082|155916.4|156002.8|155868|27
1654045000000|2022-06-01 00:56:40|156042.4|155912.4|156046.3|155916.3|156049.1|155919.1|156042.4|155912.4|16
1654045010000|2022-06-01 00:56:50|156044.4|155914.4|156043|155913|156047.8|155917.8|156042.9|155912.9|19
1654045020000|2022-06-01 00:57:00|156042.2|155912.2|156043.1|155913.1|156085|155915.2|156038.6|155863.5|20
1654045030000|2022-06-01 00:57:10|156042.9|155912.9|156077.6|155869.1|156077.6|155913.6|156035.1|155869.1|24
1654045040000|2022-06-01 00:57:20|156038.7|155908.7|156038.4|155908.4|156077.2|155913.5|156036.2|155868.7|28
1654045050000|2022-06-01 00:57:30|156037.6|155907.6|156043.3|155913.3|156043.3|155913.3|156033.4|155903.4|21
1654045060000|2022-06-01 00:57:40|156042.6|155912.6|156041.6|155911.6|156078.1|155916.2|156038.1|155875.6|17
1654045070000|2022-06-01 00:57:50|156041.3|155911.3|156042.1|155912.1|156045.2|155915.2|156040.6|155910.6|11
1654045080000|2022-06-01 00:58:00|156041.2|155911.2|156048.9|155918.9|156050.2|155920.2|156041.1|155911.1|15
1654045090000|2022-06-01 00:58:10|156046.1|155916.1|156045.1|155915.1|156048.8|155918.8|156045.1|155915.1|9
1654045100000|2022-06-01 00:58:20|156044.9|155914.9|156044.9|155914.9|156050.3|155920.3|156043.1|155913.1|7
1654045110000|2022-06-01 00:58:30|156080.5|155877.2|156045.5|155915.5|156081.1|155917.7|156042.7|155874.8|21
1654045120000|2022-06-01 00:58:40|156043.8|155913.8|156086.1|155863.5|156088.3|155914.2|156040.4|155862.1|17
1654045130000|2022-06-01 00:58:50|156086.6|155864.1|156045.7|155915.7|156086.6|155921.4|156041.6|155864.1|24
1654045140000|2022-06-01 00:59:00|156043.2|155913.2|156043.4|155913.4|156051.4|155921.4|156042.5|155912.5|23
1654045150000|2022-06-01 00:59:10|156044.4|155914.4|156049.9|155919.9|156052.9|155922.9|156041.6|155911.6|23
1654045160000|2022-06-01 00:59:20|156047.1|155917.1|156047.6|155917.6|156050.8|155920.8|156046.7|155916.7|17
1654045170000|2022-06-01 00:59:30|156047.7|155917.7|156081.9|155870.7|156081.9|155924.9|156041.7|155870.7|20
1654045180000|2022-06-01 00:59:40|156040.8|155910.8|156081.2|155872.9|156092.1|155919|156040.8|155866.3|15
1654045190000|2022-06-01 00:59:50|156042.8|155912.8|156046.6|155916.6|156082.9|155922.7|156042.5|155872.8|18
1654045200000|2022-06-01 01:00:00|156044.6|155914.6|156049.9|155919.9|156053.1|155923.1|156044.6|155914.6|36
1654045210000|2022-06-01 01:00:10|156065.8|155935.8|156053.1|155923.1|156065.8|155935.8|156050.3|155920.3|29
1654045220000|2022-06-01 01:00:20|156057.2|155927.2|156052.9|155922.9|156059.5|155929.5|156052.2|155922.2|23
1654045230000|2022-06-01 01:00:30|156052.6|155922.6|156054.4|155924.4|156056.5|155926.5|156050.8|155920.8|20
1654045240000|2022-06-01 01:00:40|156053.6|155923.6|156059.4|155929.4|156060.7|155930.7|156053.6|155923.6|31
1654045250000|2022-06-01 01:00:50|156059.3|155929.3|156056.9|155926.9|156097.1|155932.9|156049.8|155885.6|26
1654045260000|2022-06-01 01:01:00|156056.3|155926.3|156058.7|155928.7|156090.9|155932.5|156049.3|155888.1|37
1654045270000|2022-06-01 01:01:10|156059|155929|156130.1|156000.1|156132|156002|156056.2|155926.2|30
1654045280000|2022-06-01 01:01:20|156149.7|156019.7|156214.5|156002.1|156214.5|156050.8|156149.7|156002.1|34
1654045290000|2022-06-01 01:01:30|156172.8|156042.8|156169.4|156039.4|156210.8|156048.6|156160|156004.4|36
1654045300000|2022-06-01 01:01:40|156168.6|156038.6|156177.8|156047.8|156211.3|156051.7|156163.9|156006.9|35
1654045310000|2022-06-01 01:01:50|156178|156048|156186.4|156056.4|156186.5|156056.5|156173.8|156043.8|26
1654045320000|2022-06-01 01:02:00|156185.9|156055.9|156174.6|156044.6|156185.9|156055.9|156167.9|156037.9|30
1654045330000|2022-06-01 01:02:10|156174.8|156044.8|156165.5|156035.5|156178.4|156048.4|156159.4|156029.4|29
1654045340000|2022-06-01 01:02:20|156171.4|156041.4|156171.9|156041.9|156208.5|156045.7|156165.9|155999.5|30
1654045350000|2022-06-01 01:02:30|156210.5|156001.6|156174.2|156044.2|156210.7|156048.4|156169.9|156001.6|29
1654045360000|2022-06-01 01:02:40|156176.9|156046.9|156170.6|156040.6|156179.2|156049.2|156168.9|156038.9|25
1654045370000|2022-06-01 01:02:50|156170|156040|156160.6|156030.6|156176.6|156046.6|156160.6|156030.6|25
1654045380000|2022-06-01 01:03:00|156160.5|156030.5|156180.1|156050.1|156182.9|156052.9|156157.9|156027.9|23
1654045390000|2022-06-01 01:03:10|156181.5|156051.5|156202.6|155999.1|156216.9|156052|156168|155994.2|31
1654045400000|2022-06-01 01:03:20|156205.1|155998|156191.4|155990.8|156207.3|156041.2|156150.9|155970.7|39
1654045410000|2022-06-01 01:03:30|156154.5|156024.5|156164|156034|156201.1|156034|156154.5|155989.5|31
1654045420000|2022-06-01 01:03:40|156199|155993.7|156157.4|156027.4|156199|156032.6|156157.2|155985.5|27
1654045430000|2022-06-01 01:03:50|156159.2|156029.2|156190.9|155980.7|156192.6|156033|156153.3|155979.1|32
1654045440000|2022-06-01 01:04:00|156190.6|155979.5|156157.5|156027.5|156213.1|156034.9|156150.2|155969.6|35
1654045450000|2022-06-01 01:04:10|156199.8|155983.8|156199.6|155981|156210.9|156031.5|156151.6|155963.2|33
1654045460000|2022-06-01 01:04:20|156204.7|155974.9|156199.5|155992.7|156204.7|156032.2|156152|155974.9|34
1654045470000|2022-06-01 01:04:30|156167|156037|156160.9|156030.9|156199.8|156037|156152.9|155999.6|31
1654045480000|2022-06-01 01:04:40|156159.6|156029.6|156199.6|155999.4|156199.6|156035.5|156159.6|155991.5|27
1654045490000|2022-06-01 01:04:50|156199.8|155999.5|156144.9|156014.9|156200.8|156032.7|156144.9|155961.7|39
1654045500000|2022-06-01 01:05:00|156105.2|155975.2|156103.4|155973.4|156145.6|155977.6|156103.4|155932.6|32
1654045510000|2022-06-01 01:05:10|156102.4|155972.4|156103.9|155973.9|156107.2|155977.2|156099.8|155969.8|31
1654045520000|2022-06-01 01:05:20|156103.5|155973.5|156101|155971|156105.4|155975.4|156101|155971|23
1654045530000|2022-06-01 01:05:30|156101.1|155971.1|156103.2|155973.2|156137.3|155973.2|156099.4|155933.6|31
1654045540000|2022-06-01 01:05:40|156101.7|155971.7|156100.4|155970.4|156139.2|155971.7|156099.8|155934|28
1654045550000|2022-06-01 01:05:50|156100.3|155970.3|156099.2|155969.2|156100.5|155970.5|156098.3|155968.3|27
1654045560000|2022-06-01 01:06:00|156101.3|155971.3|156101.8|155971.8|156104.1|155974.1|156096.1|155966.1|33
1654045570000|2022-06-01 01:06:10|156101.5|155971.5|156106|155976|156107.6|155977.6|156100|155970|29
1654045580000|2022-06-01 01:06:20|156107.2|155977.2|156101.4|155971.4|156149.5|156003.6|156095.2|155945|33
1654045590000|2022-06-01 01:06:30|156101.9|155971.9|156160.5|155947.6|156160.5|155990.6|156101.9|155946.3|32
1654045600000|2022-06-01 01:06:40|156116.3|155986.3|156110.6|155980.6|156164|155990.7|156103.9|155946.1|29
1654045610000|2022-06-01 01:06:50|156109.4|155979.4|156102|155972|156139.8|155980|156095.8|155919.1|33
1654045620000|2022-06-01 01:07:00|156102.8|155972.8|156102.2|155972.2|156103.7|155973.7|156100.8|155970.8|30
1654045630000|2022-06-01 01:07:10|156102.6|155972.6|156103.3|155973.3|156105.9|155975.9|156101.8|155971.8|30
1654045640000|2022-06-01 01:07:20|156103.6|155973.6|156109.7|155979.7|156111.5|155981.5|156103.5|155973.5|30
1654045650000|2022-06-01 01:07:30|156111.8|155981.8|156145.5|155942.8|156147.4|155985.9|156105.4|155942.8|31
1654045660000|2022-06-01 01:07:40|156109.6|155979.6|156105.3|155975.3|156160.8|155982.7|156104.5|155941.7|38
1654045670000|2022-06-01 01:07:50|156106.4|155976.4|156107.4|155977.4|156108.5|155978.5|156104.5|155974.5|25
1654045680000|2022-06-01 01:08:00|156106.7|155976.7|156102.7|155972.7|156106.7|155976.7|156102.7|155972.7|33
1654045690000|2022-06-01 01:08:10|156103.1|155973.1|156103.9|155973.9|156139.8|155980.2|156103.1|155938.6|23
1654045700000|2022-06-01 01:08:20|156104.2|155974.2|156104.1|155974.1|156107.6|155977.6|156103.9|155973.9|26
1654045710000|2022-06-01 01:08:30|156103.9|155973.9|156099.8|155969.8|156104.5|155974.5|156099.7|155969.7|28
1654045720000|2022-06-01 01:08:40|156099.5|155969.5|156105.3|155975.3|156152.5|155976|156094.5|155923.6|36
1654045730000|2022-06-01 01:08:50|156105.1|155975.1|156104.1|155974.1|156157.1|155975.3|156101.6|155925.1|35
1654045740000|2022-06-01 01:09:00|156104.2|155974.2|156098.4|155968.4|156106.3|155976.3|156098.4|155968.4|20
1654045750000|2022-06-01 01:09:10|156099.3|155969.3|156099.8|155969.8|156102|155972|156096|155966|28
1654045760000|2022-06-01 01:09:20|156097.3|155967.3|156100.3|155970.3|156102.2|155972.2|156097.2|155967.2|24
1654045770000|2022-06-01 01:09:30|156100.2|155970.2|156097.8|155967.8|156102.1|155972.1|156097.6|155967.6|25
1654045780000|2022-06-01 01:09:40|156097.6|155967.6|156100|155970|156155.2|155974.3|156092.5|155917.9|30
1654045790000|2022-06-01 01:09:50|156100.1|155970.1|156086|155956|156100.1|155970.1|156083.6|155953.6|32
1654045800000|2022-06-01 01:10:00|156084.5|155954.5|156097.4|155967.4|156099.2|155969.2|156082.7|155952.7|21
1654045810000|2022-06-01 01:10:10|156097.6|155967.6|156086|155956|156131.5|155967.6|156084.9|155929.9|27
1654045820000|2022-06-01 01:10:20|156085.9|155955.9|156049.6|155919.6|156119.6|155955.9|156048.9|155891.2|31
1654045830000|2022-06-01 01:10:30|156048.7|155918.7|156082.1|155952.1|156085.6|155955.6|156048.7|155918.7|37
1654045840000|2022-06-01 01:10:40|156081.1|155951.1|156086.1|155956.1|156086.6|155956.6|156080|155950|31
1654045850000|2022-06-01 01:10:50|156086.3|155956.3|156081.6|155951.6|156086.3|155956.3|156079.5|155949.5|14
1654045860000|2022-06-01 01:11:00|156081|155951|156085.6|155955.6|156126.1|155958|156079.8|155905|33
1654045870000|2022-06-01 01:11:10|156085.5|155955.5|156115.9|155914.3|156123.3|155959|156077.5|155902.4|30
1654045880000|2022-06-01 01:11:20|156128.6|155900.9|156077.9|155947.9|156128.6|155951.4|156077.7|155900.9|29
1654045890000|2022-06-01 01:11:30|156076.4|155946.4|156088|155958|156114.4|155958.3|156074.4|155901.5|28
1654045900000|2022-06-01 01:11:40|156087.6|155957.6|156072.5|155942.5|156088.5|155958.5|156060.4|155930.4|25
1654045910000|2022-06-01 01:11:50|156065.1|155935.1|156072.4|155942.4|156074.3|155944.3|156064.9|155934.9|25
1654045920000|2022-06-01 01:12:00|156072.2|155942.2|156071.1|155941.1|156106.3|155942.2|156067.5|155904.9|32
1654045930000|2022-06-01 01:12:10|156071|155941|156070.8|155940.8|156071.3|155941.3|156069|155939|23
1654045940000|2022-06-01 01:12:20|156070.9|155940.9|156075.6|155945.6|156075.6|155945.6|156070.2|155940.2|21
1654045950000|2022-06-01 01:12:30|156076.2|155946.2|156072.5|155942.5|156076.2|155946.2|156071.8|155941.8|18
1654045960000|2022-06-01 01:12:40|156072.6|155942.6|156071.5|155941.5|156073.1|155943.1|156071.5|155941.5|19
1654045970000|2022-06-01 01:12:50|156071.6|155941.6|156071.3|155941.3|156107.5|155942.7|156071.3|155905|22
1654045980000|2022-06-01 01:13:00|156071.7|155941.7|156070.7|155940.7|156107.8|155942.1|156068|155903.7|33
1654045990000|2022-06-01 01:13:10|156072|155942|156072.3|155942.3|156116.4|155943.3|156066.9|155885|28
1654046000000|2022-06-01 01:13:20|156076.5|155946.5|156068.2|155938.2|156104.8|155946.5|156067.7|155900.6|25
1654046010000|2022-06-01 01:13:30|156068|155938|156069|155939|156069.7|155939.7|156068|155938|23
1654046020000|2022-06-01 01:13:40|156069.5|155939.5|156070.4|155940.4|156070.5|155940.5|156068.9|155938.9|16
1654046030000|2022-06-01 01:13:50|156070.1|155940.1|156069|155939|156070.5|155940.5|156068.8|155938.8|21
1654046040000|2022-06-01 01:14:00|156068.9|155938.9|156066.5|155936.5|156108.1|155940.2|156063.9|155890|27
1654046050000|2022-06-01 01:14:10|156067.1|155937.1|156069.3|155939.3|156107.5|155939.5|156063.3|155897.2|25
1654046060000|2022-06-01 01:14:20|156070.4|155940.4|156070.8|155940.8|156071.3|155941.3|156068.8|155938.8|24
1654046070000|2022-06-01 01:14:30|156071.2|155941.2|156070.7|155940.7|156120.2|155943|156070.4|155887.3|25
1654046080000|2022-06-01 01:14:40|156070.5|155940.5|156069|155939|156072|155942|156069|155939|23
1654046090000|2022-06-01 01:14:50|156068.9|155938.9|156066.1|155936.1|156069.5|155939.5|156065.9|155935.9|27
1654046100000|2022-06-01 01:15:00|156066.5|155936.5|156067.7|155937.7|156070|155940|156053.1|155923.1|34
1654046110000|2022-06-01 01:15:10|156068.2|155938.2|156073.7|155943.7|156073.7|155943.7|156065.8|155935.8|31
1654046120000|2022-06-01 01:15:20|156074.6|155944.6|156072.6|155942.6|156074.6|155944.6|156071.4|155941.4|29
1654046130000|2022-06-01 01:15:30|156072.3|155942.3|156074.5|155944.5|156074.9|155944.9|156070.8|155940.8|25
1654046140000|2022-06-01 01:15:40|156074.2|155944.2|156073|155943|156074.2|155944.2|156069.4|155939.4|25
1654046150000|2022-06-01 01:15:50|156073.5|155943.5|156071.6|155941.6|156073.5|155943.5|156070.9|155940.9|26
1654046160000|2022-06-01 01:16:00|156071.1|155941.1|156068.5|155938.5|156071.2|155941.2|156067.6|155937.6|28
1654046170000|2022-06-01 01:16:10|156068.1|155938.1|156070.1|155940.1|156070.4|155940.4|156066.2|155936.2|26
1654046180000|2022-06-01 01:16:20|156070.4|155940.4|156070|155940|156071|155941|156068.8|155938.8|16
1654046190000|2022-06-01 01:16:30|156069.5|155939.5|156070.6|155940.6|156071.3|155941.3|156069.4|155939.4|23
1654046200000|2022-06-01 01:16:40|156070.8|155940.8|156071.8|155941.8|156105.9|155943.3|156070.5|155904.9|22
1654046210000|2022-06-01 01:16:50|156072.2|155942.2|156069.9|155939.9|156072.8|155942.8|156069.5|155939.5|24
1654046220000|2022-06-01 01:17:00|156069.7|155939.7|156066.6|155936.6|156103.9|155939.7|156063.7|155896.6|30
1654046230000|2022-06-01 01:17:10|156068.7|155938.7|156064.7|155934.7|156068.7|155938.7|156064.2|155934.2|30
1654046240000|2022-06-01 01:17:20|156064.5|155934.5|156065.9|155935.9|156068|155938|156063.7|155933.7|22
1654046250000|2022-06-01 01:17:30|156066.1|155936.1|156069.5|155939.5|156069.6|155939.6|156065.8|155935.8|20
1654046260000|2022-06-01 01:17:40|156069.6|155939.6|156070.9|155940.9|156071.4|155941.4|156069.1|155939.1|28
1654046270000|2022-06-01 01:17:50|156070.7|155940.7|156077.2|155947.2|156105.7|155948.5|156069.1|155902.7|20
1654046280000|2022-06-01 01:18:00|156079.1|155949.1|156069.6|155939.6|156080.6|155950.6|156069.3|155939.3|29
1654046290000|2022-06-01 01:18:10|156069.4|155939.4|156069.1|155939.1|156075|155945|156069.1|155939.1|31
1654046300000|2022-06-01 01:18:20|156068.6|155938.6|156068.6|155938.6|156069.9|155939.9|156067.7|155937.7|25
1654046310000|2022-06-01 01:18:30|156068.4|155938.4|156069.9|155939.9|156071|155941|156068.4|155938.4|26
1654046320000|2022-06-01 01:18:40|156070.5|155940.5|156072.3|155942.3|156072.7|155942.7|156070.5|155940.5|22
1654046330000|2022-06-01 01:18:50|156074.1|155944.1|156108.9|155906.9|156111.9|155944.7|156072.1|155901.2|22
1654046340000|2022-06-01 01:19:00|156072.4|155942.4|156070.4|155940.4|156072.8|155942.8|156069.9|155939.9|26
1654046350000|2022-06-01 01:19:10|156070.6|155940.6|156071.3|155941.3|156071.4|155941.4|156070|155940|11
1654046360000|2022-06-01 01:19:20|156070.8|155940.8|156072.9|155942.9|156111.1|155943.8|156070.8|155901.3|25
1654046370000|2022-06-01 01:19:30|156073.1|155943.1|156073|155943|156108.4|155943.4|156071.4|155905.6|20
1654046380000|2022-06-01 01:19:40|156070.6|155940.6|156068.9|155938.9|156120.4|155942.2|156068.3|155887.7|24
1654046390000|2022-06-01 01:19:50|156111.2|155895|156078.1|155948.1|156111.2|155948.9|156068.2|155895|30
1654046400000|2022-06-01 01:20:00|156079.2|155949.2|156073.2|155943.2|156080.1|155950.1|156071.3|155941.3|25
1654046410000|2022-06-01 01:20:10|156073|155943|156083.3|155953.3|156085.4|155955.4|156072.2|155942.2|20
1654046420000|2022-06-01 01:20:20|156083.2|155953.2|156072.6|155942.6|156121.4|155957.9|156070.4|155887.7|23
1654046430000|2022-06-01 01:20:30|156070.3|155940.3|156074.2|155944.2|156074.2|155944.2|156070|155940|21
1654046440000|2022-06-01 01:20:40|156073.6|155943.6|156072.3|155942.3|156075.8|155945.8|156071.1|155941.1|20
1654046450000|2022-06-01 01:20:50|156071.7|155941.7|156075.3|155945.3|156075.7|155945.7|156071.7|155941.7|26
1654046460000|2022-06-01 01:21:00|156074.9|155944.9|156074.7|155944.7|156077|155947|156073.6|155943.6|21
1654046470000|2022-06-01 01:21:10|156075.8|155945.8|156111.2|155981.2|156115.7|155985.7|156075.8|155945.8|37
1654046480000|2022-06-01 01:21:20|156109.5|155979.5|156108.5|155978.5|156146.3|155981|156107.4|155937.5|28
1654046490000|2022-06-01 01:21:30|156109.8|155979.8|156103.6|155973.6|156109.8|155979.8|156103.6|155973.6|26
1654046500000|2022-06-01 01:21:40|156103.5|155973.5|156101.6|155971.6|156138.8|155982.9|156100.6|155936.5|28
1654046510000|2022-06-01 01:21:50|156137.5|155934.1|156103.4|155973.4|156137.5|155977.4|156096.9|155934.1|22
1654046520000|2022-06-01 01:22:00|156108.6|155978.6|156118.4|155988.4|156163.9|155989.7|156105.7|155933|37
1654046530000|2022-06-01 01:22:10|156116.3|155986.3|156118.2|155988.2|156118.5|155988.5|156114.4|155984.4|33
1654046540000|2022-06-01 01:22:20|156118.5|155988.5|156122.5|155992.5|156151.9|155994.3|156113|155946.3|26
1654046550000|2022-06-01 01:22:30|156124.1|155994.1|156122.4|155992.4|156164.1|156017.6|156102.4|155950.1|14
1654046560000|2022-06-01 01:22:40|156123|155993|156121.6|155991.6|156123.6|155993.6|156121|155991|16
1654046570000|2022-06-01 01:22:50|156121.7|155991.7|156123.1|155993.1|156159.2|155993.1|156118.8|155949.9|17
1654046580000|2022-06-01 01:23:00|156161.5|155951.1|156119.3|155989.3|156169.1|155992.5|156117.8|155935.2|28
1654046590000|2022-06-01 01:23:10|156118.8|155988.8|156119.1|155989.1|156120|155990|156117.6|155987.6|20
1654046600000|2022-06-01 01:23:20|156119.6|155989.6|156119.1|155989.1|156156.1|155990|156118.2|155947.1|20
1654046610000|2022-06-01 01:23:30|156118.8|155988.8|156119|155989|156153.8|155991.3|156118.2|155953.7|16
1654046620000|2022-06-01 01:23:40|156119.7|155989.7|156155|155950|156155.8|155989.7|156117.7|155948.9|21
1654046630000|2022-06-01 01:23:50|156155.3|155988.8|156159.5|155941.5|156163.3|155989.8|156115.9|155941.5|29
1654046640000|2022-06-01 01:24:00|156158.1|155943.9|156116.2|155986.2|156158.1|155989.1|156115.2|155943.9|23
1654046650000|2022-06-01 01:24:10|156115.9|155985.9|156119.1|155989.1|156153.8|155989.1|156115.5|155948.6|15
1654046660000|2022-06-01 01:24:20|156119.9|155989.9|156120.2|155990.2|156155.1|155991.5|156118.8|155954.2|23
1654046670000|2022-06-01 01:24:30|156119.7|155989.7|156120.3|155990.3|156159.2|155993.3|156119.7|155953.1|20
1654046680000|2022-06-01 01:24:40|156121.4|155991.4|156118.6|155988.6|156121.4|155991.4|156117.4|155987.4|13
1654046690000|2022-06-01 01:24:50|156120.3|155990.3|156121.3|155991.3|156122.8|155992.8|156119.8|155989.8|24
1654046700000|2022-06-01 01:25:00|156123.5|155993.5|156123.6|155993.6|156126.9|155996.9|156122.6|155992.6|28
1654046710000|2022-06-01 01:25:10|156121.7|155991.7|156124.7|155994.7|156126.4|155996.4|156121.7|155991.7|25
1654046720000|2022-06-01 01:25:20|156125.1|155995.1|156126|155996|156128.4|155998.4|156125.1|155995.1|17
1654046730000|2022-06-01 01:25:30|156126.4|155996.4|156123.9|155993.9|156126.4|155996.4|156123.9|155993.9|20
1654046740000|2022-06-01 01:25:40|156123.8|155993.8|156124.1|155994.1|156126.2|155996.2|156123.8|155993.8|15
1654046750000|2022-06-01 01:25:50|156124.5|155994.5|156124.5|155994.5|156125.8|155995.8|156123.9|155993.9|21
1654046760000|2022-06-01 01:26:00|156125|155995|156181.8|156051.8|156227.6|156058.2|156124.3|155994.3|32
1654046770000|2022-06-01 01:26:10|156182.5|156052.5|156175.2|156045.2|156182.7|156052.7|156172|156042|36
1654046780000|2022-06-01 01:26:20|156175.4|156045.4|156175.7|156045.7|156178.3|156048.3|156172.2|156042.2|30
1654046790000|2022-06-01 01:26:30|156168.7|156038.7|156214.7|156009|156229.5|156050.2|156168.7|155991.1|34
1654046800000|2022-06-01 01:26:40|156220.1|156005.9|156179.7|156049.7|156220.9|156050.1|156178.5|156005.9|24
1654046810000|2022-06-01 01:26:50|156180.4|156050.4|156180.2|156050.2|156180.6|156050.6|156179.1|156049.1|17
1654046820000|2022-06-01 01:27:00|156175.8|156045.8|156180.2|156050.2|156180.2|156050.2|156175.8|156045.8|17
1654046830000|2022-06-01 01:27:10|156178.9|156048.9|156217.6|156011.6|156218.5|156050.4|156177.7|156011.6|21
1654046840000|2022-06-01 01:27:20|156218.3|156004|156178.4|156048.4|156218.3|156051.1|156178.4|156004|16
1654046850000|2022-06-01 01:27:30|156178.2|156048.2|156181.3|156051.3|156218.9|156051.7|156178.2|156012.2|25
1654046860000|2022-06-01 01:27:40|156181.5|156051.5|156237.7|156107.7|156243.7|156113.7|156181.1|156051.1|29
1654046870000|2022-06-01 01:27:50|156239.3|156109.3|156234|156104|156267.7|156111.3|156229.7|156062.6|25
1654046880000|2022-06-01 01:28:00|156234.3|156104.3|156235|156105|156236.7|156106.7|156232.2|156102.2|26
1654046890000|2022-06-01 01:28:10|156235.4|156105.4|156256.4|156126.4|156256.4|156126.4|156233|156103|29
1654046900000|2022-06-01 01:28:20|156255.4|156125.4|156236.5|156106.5|156255.9|156125.9|156231.9|156101.9|31
1654046910000|2022-06-01 01:28:30|156235|156105|156237|156107|156237.7|156107.7|156231.6|156101.6|28
1654046920000|2022-06-01 01:28:40|156236|156106|156227.6|156097.6|156236.7|156106.7|156226.8|156096.8|31
1654046930000|2022-06-01 01:28:50|156228.1|156098.1|156236.5|156106.5|156280.6|156109.4|156227.3|156070.7|26
1654046940000|2022-06-01 01:29:00|156236.7|156106.7|156238.5|156108.5|156239.4|156109.4|156236.5|156106.5|13
1654046950000|2022-06-01 01:29:10|156238.4|156108.4|156238.6|156108.6|156238.6|156108.6|156236.9|156106.9|10
1654046960000|2022-06-01 01:29:20|156239|156109|156240|156110|156240.4|156110.4|156238.9|156108.9|18
1654046970000|2022-06-01 01:29:30|156244.1|156114.1|156231.8|156101.8|156244.1|156114.1|156224|156094|30
1654046980000|2022-06-01 01:29:40|156230.6|156100.6|156225|156095|156230.8|156100.8|156225|156095|27
1654046990000|2022-06-01 01:29:50|156226.2|156096.2|156238|156108|156248.5|156118.5|156225.1|156095.1|23
1654047000000|2022-06-01 01:30:00|156250.9|156120.9|156242.9|156112.9|156250.9|156120.9|156237.9|156107.9|38
1654047010000|2022-06-01 01:30:10|156238.7|156108.7|156237.6|156107.6|156245.7|156115.7|156237|156107|32
1654047020000|2022-06-01 01:30:20|156238|156108|156228|156138|156249.1|156138|156228|156107|38
1654047030000|2022-06-01 01:30:30|156234.8|156144.8|156363.7|156233.7|156368|156238|156231.9|156123.7|35
1654047040000|2022-06-01 01:30:40|156358|156228|156408.6|156278.6|156426.8|156296.8|156358|156228|34
1654047050000|2022-06-01 01:30:50|156408.8|156278.8|156404|156274|156418.9|156288.9|156389.7|156259.7|33
1654047060000|2022-06-01 01:31:00|156404.8|156274.8|156403.2|156273.2|156479.1|156295.7|156392.5|156262.5|33
1654047070000|2022-06-01 01:31:10|156409|156279|156411.5|156281.5|156453|156295.2|156402.2|156272.2|32
1654047080000|2022-06-01 01:31:20|156411.8|156281.8|156521.1|156298.7|156542.3|156352.6|156411.8|156253.8|39
1654047090000|2022-06-01 01:31:30|156520.5|156294.5|156404.3|156274.3|156522.2|156332.9|156404.3|156274.3|33
1654047100000|2022-06-01 01:31:40|156411.9|156281.9|156398.1|156268.1|156415.1|156285.1|156397.3|156267.3|36
1654047110000|2022-06-01 01:31:50|156398.9|156268.9|156388.1|156258.1|156452.9|156274.6|156385.3|156231.8|37
1654047120000|2022-06-01 01:32:00|156386.9|156256.9|156391.1|156261.1|156437|156270.7|156386.4|156233.9|35
1654047130000|2022-06-01 01:32:10|156400.4|156270.4|156406.1|156276.1|156406.3|156276.3|156393|156263|23
1654047140000|2022-06-01 01:32:20|156407.7|156277.7|156402|156272|156408.3|156278.3|156396.5|156266.5|29
1654047150000|2022-06-01 01:32:30|156401.6|156271.6|156380.8|156250.8|156425.5|156274|156380.8|156218|33
1654047160000|2022-06-01 01:32:40|156386|156256|156453.6|156323.6|156454.7|156324.7|156383.8|156223.5|39
1654047170000|2022-06-01 01:32:50|156454.1|156324.1|156449.2|156319.2|156455.6|156325.6|156441.1|156311.1|31
1654047180000|2022-06-01 01:33:00|156448.4|156318.4|156449.5|156319.5|156453.7|156323.7|156445.4|156315.4|24
1654047190000|2022-06-01 01:33:10|156449.8|156319.8|156452.3|156322.3|156454.1|156324.1|156443.9|156313.9|21
1654047200000|2022-06-01 01:33:20|156453.6|156323.6|156455.8|156325.8|156455.8|156325.8|156432|156302|30
1654047210000|2022-06-01 01:33:30|156445.6|156315.6|156439.9|156309.9|156456.6|156326.6|156439.9|156309.9|24
1654047220000|2022-06-01 01:33:40|156446.4|156316.4|156458.1|156328.1|156461.2|156331.2|156446.4|156316.4|29
1654047230000|2022-06-01 01:33:50|156457.6|156327.6|156451.2|156321.2|156490.6|156333.4|156447.1|156286.8|30
1654047240000|2022-06-01 01:34:00|156455.8|156325.8|156509.8|156379.8|156511|156381|156450.6|156285.7|35
1654047250000|2022-06-01 01:34:10|156504.2|156374.2|156507.2|156377.2|156514.7|156384.7|156499.3|156369.3|29
1654047260000|2022-06-01 01:34:20|156506.6|156376.6|156513.3|156383.3|156515.9|156385.9|156506.3|156376.3|28
1654047270000|2022-06-01 01:34:30|156515.4|156385.4|156506.4|156376.4|156515.4|156385.4|156505.8|156375.8|21
1654047280000|2022-06-01 01:34:40|156508.1|156378.1|156489|156359|156508.1|156378.1|156474.8|156344.8|32
1654047290000|2022-06-01 01:34:50|156554|156333.6|156505.5|156375.5|156554|156377.6|156489.6|156325|27
1654047300000|2022-06-01 01:35:00|156506|156376|156508.5|156378.5|156516.4|156386.4|156503.1|156373.1|37
1654047310000|2022-06-01 01:35:10|156507.1|156377.1|156515.6|156385.6|156516.1|156386.1|156500.1|156370.1|26
1654047320000|2022-06-01 01:35:20|156517.4|156387.4|156517.1|156387.1|156520.7|156390.7|156514.8|156384.8|30
1654047330000|2022-06-01 01:35:30|156516.2|156386.2|156530.3|156400.3|156576|156405.1|156516.2|156359.9|34
1654047340000|2022-06-01 01:35:40|156527|156397|156520|156390|156533.1|156403.1|156515.8|156385.8|31
1654047350000|2022-06-01 01:35:50|156520.2|156390.2|156532.6|156402.6|156574|156406.2|156515.3|156366.7|32
1654047360000|2022-06-01 01:36:00|156532.5|156402.5|156534|156404|156539.5|156409.5|156522.1|156392.1|31
1654047370000|2022-06-01 01:36:10|156534.1|156404.1|156532.6|156402.6|156535.3|156405.3|156531.1|156401.1|28
1654047380000|2022-06-01 01:36:20|156533.4|156403.4|156539.7|156409.7|156539.7|156409.7|156520.5|156390.5|32
1654047390000|2022-06-01 01:36:30|156534.7|156404.7|156531.3|156401.3|156537.1|156407.1|156529.7|156399.7|29
1654047400000|2022-06-01 01:36:40|156531.7|156401.7|156521.6|156391.6|156532.3|156402.3|156519.1|156389.1|34
1654047410000|2022-06-01 01:36:50|156519.8|156389.8|156543.4|156413.4|156546.3|156416.3|156519.8|156389.8|34
1654047420000|2022-06-01 01:37:00|156542.8|156412.8|156542.9|156412.9|156544.7|156414.7|156539.6|156409.6|20
1654047430000|2022-06-01 01:37:10|156542.3|156412.3|156542.6|156412.6|156543.7|156413.7|156540.8|156410.8|16
1654047440000|2022-06-01 01:37:20|156542.7|156412.7|156543.9|156413.9|156543.9|156413.9|156539.9|156409.9|15
1654047450000|2022-06-01 01:37:30|156543.1|156413.1|156538.2|156408.2|156543.1|156413.1|156535.4|156405.4|13
1654047460000|2022-06-01 01:37:40|156538.5|156408.5|156530.7|156400.7|156542.6|156412.6|156530.7|156400.7|16
1654047470000|2022-06-01 01:37:50|156531.1|156401.1|156544.2|156414.2|156544.2|156414.2|156526.2|156396.2|18
1654047480000|2022-06-01 01:38:00|156543.1|156413.1|156545.8|156415.8|156545.8|156415.8|156543.1|156413.1|23
1654047490000|2022-06-01 01:38:10|156546.2|156416.2|156542.4|156412.4|156546.2|156416.2|156536.6|156406.6|17
1654047500000|2022-06-01 01:38:20|156535|156405|156533.6|156403.6|156541.7|156411.7|156533.6|156403.6|11
1654047510000|2022-06-01 01:38:30|156534.3|156404.3|156512.4|156382.4|156538.9|156408.9|156501|156371|17
1654047520000|2022-06-01 01:38:40|156548.6|156346.5|156511.5|156381.5|156550.2|156384.4|156503.5|156344.4|25
1654047530000|2022-06-01 01:38:50|156514|156384|156518.1|156388.1|156518.5|156388.5|156514|156384|26
1654047540000|2022-06-01 01:39:00|156516.7|156386.7|156515.4|156385.4|156521.5|156391.5|156514.3|156384.3|27
1654047550000|2022-06-01 01:39:10|156516.4|156386.4|156520.9|156390.9|156566.9|156391.4|156508.4|156344.1|31
1654047560000|2022-06-01 01:39:20|156520.4|156390.4|156521.6|156391.6|156573.5|156398.3|156515.6|156346.1|35
1654047570000|2022-06-01 01:39:30|156522.4|156392.4|156551.5|156348.6|156557|156393.5|156516.7|156344.5|26
1654047580000|2022-06-01 01:39:40|156515.7|156385.7|156517.3|156387.3|156552.8|156388.2|156515|156348.6|24
1654047590000|2022-06-01 01:39:50|156518|156388|156513.5|156383.5|156518.3|156388.3|156510.5|156380.5|25
1654047600000|2022-06-01 01:40:00|156514|156384|156524.4|156394.4|156526.7|156396.7|156514|156384|31
1654047610000|2022-06-01 01:40:10|156523.7|156393.7|156526.5|156396.5|156527.1|156397.1|156523.7|156393.7|25
1654047620000|2022-06-01 01:40:20|156525.9|156395.9|156525.9|156395.9|156529.7|156399.7|156524.8|156394.8|20
1654047630000|2022-06-01 01:40:30|156526.2|156396.2|156526|156396|156564.3|156396.3|156522.2|156356.7|26
1654047640000|2022-06-01 01:40:40|156525.1|156395.1|156527.6|156397.6|156568.5|156401.7|156522.9|156356.1|29
1654047650000|2022-06-01 01:40:50|156564.6|156359.9|156526.9|156396.9|156564.6|156398.1|156521.9|156359.9|26
1654047660000|2022-06-01 01:41:00|156527.7|156397.7|156530.9|156400.9|156532.4|156402.4|156527.3|156397.3|26
1654047670000|2022-06-01 01:41:10|156531.1|156401.1|156527.8|156397.8|156531.1|156401.1|156522.5|156392.5|21
1654047680000|2022-06-01 01:41:20|156528|156398|156526.8|156396.8|156529.7|156399.7|156522.7|156392.7|22
1654047690000|2022-06-01 01:41:30|156526.6|156396.6|156526.9|156396.9|156527|156397|156524.5|156394.5|13
1654047700000|2022-06-01 01:41:40|156526.3|156396.3|156523.6|156393.6|156562.7|156398.2|156522.2|156361.9|24
1654047710000|2022-06-01 01:41:50|156524.8|156394.8|156528.2|156398.2|156528.2|156398.2|156521.6|156391.6|22
1654047720000|2022-06-01 01:42:00|156528.6|156398.6|156515.2|156385.2|156584.8|156400.2|156515.2|156354.5|33
1654047730000|2022-06-01 01:42:10|156516.6|156386.6|156530.2|156400.2|156530.6|156400.6|156514.8|156384.8|27
1654047740000|2022-06-01 01:42:20|156569|156362.5|156529.8|156399.8|156569|156400.8|156526.6|156362.5|31
1654047750000|2022-06-01 01:42:30|156528.1|156398.1|156530.4|156400.4|156571.2|156402.9|156519.5|156366.3|33
1654047760000|2022-06-01 01:42:40|156530.6|156400.6|156532|156402|156533.4|156403.4|156527|156397|30
1654047770000|2022-06-01 01:42:50|156530.6|156400.6|156548.4|156418.4|156548.4|156418.4|156529.8|156399.8|25
1654047780000|2022-06-01 01:43:00|156550.6|156420.6|156552.3|156422.3|156555.2|156425.2|156543.9|156413.9|35
1654047790000|2022-06-01 01:43:10|156553.3|156423.3|156549.1|156419.1|156553.3|156423.3|156543.4|156413.4|27
1654047800000|2022-06-01 01:43:20|156548|156418|156541.8|156411.8|156551.2|156421.2|156541.8|156411.8|27
1654047810000|2022-06-01 01:43:30|156551.1|156421.1|156554.1|156424.1|156554.8|156424.8|156542.9|156412.9|29
1654047820000|2022-06-01 01:43:40|156553.9|156423.9|156554.1|156424.1|156556.6|156426.6|156553.2|156423.2|26
1654047830000|2022-06-01 01:43:50|156553.9|156423.9|156557.8|156427.8|156559.8|156429.8|156553.3|156423.3|33
1654047840000|2022-06-01 01:44:00|156555.9|156425.9|156562.6|156432.6|156565.5|156435.5|156555.9|156425.9|32
1654047850000|2022-06-01 01:44:10|156562.3|156432.3|156556.8|156426.8|156562.5|156432.5|156555.6|156425.6|32
1654047860000|2022-06-01 01:44:20|156557.8|156427.8|156557.3|156427.3|156560.9|156430.9|156556.1|156426.1|31
1654047870000|2022-06-01 01:44:30|156555.8|156425.8|156560|156430|156562.1|156432.1|156555.1|156425.1|30
1654047880000|2022-06-01 01:44:40|156559.6|156429.6|156558.4|156428.4|156559.6|156429.6|156556|156426|25
1654047890000|2022-06-01 01:44:50|156557.3|156427.3|156554.6|156424.6|156598.5|156430.1|156554.6|156388.2|23
1654047900000|2022-06-01 01:45:00|156523.4|156433.4|156555.7|156425.7|156561.7|156433.4|156519.1|156419.9|35
1654047910000|2022-06-01 01:45:10|156557.1|156427.1|156581.2|156451.2|156590.7|156460.7|156549.3|156419.3|34
1654047920000|2022-06-01 01:45:20|156579.3|156449.3|156580.8|156450.8|156580.9|156450.9|156570.7|156440.7|30
1654047930000|2022-06-01 01:45:30|156581.6|156451.6|156586.6|156456.6|156586.7|156456.7|156581.6|156451.6|31
1654047940000|2022-06-01 01:45:40|156587.6|156457.6|156588.5|156458.5|156590.5|156460.5|156585.9|156455.9|33
1654047950000|2022-06-01 01:45:50|156588.8|156458.8|156589.1|156459.1|156593.8|156463.8|156588|156458|31
1654047960000|2022-06-01 01:46:00|156588.7|156458.7|156580.4|156450.4|156588.7|156458.7|156575.4|156445.4|26
1654047970000|2022-06-01 01:46:10|156579.4|156449.4|156572.6|156442.6|156581.4|156451.4|156563.8|156433.8|38
1654047980000|2022-06-01 01:46:20|156575.5|156445.5|156576.9|156446.9|156579.4|156449.4|156574.3|156444.3|27
1654047990000|2022-06-01 01:46:30|156577.5|156447.5|156571.7|156441.7|156579.7|156449.7|156571.3|156441.3|30
1654048000000|2022-06-01 01:46:40|156572.3|156442.3|156573|156443|156575.6|156445.6|156572.3|156442.3|28
1654048010000|2022-06-01 01:46:50|156573.3|156443.3|156575.1|156445.1|156575.1|156445.1|156573|156443|26
1654048020000|2022-06-01 01:47:00|156575.8|156445.8|156572.4|156442.4|156584.4|156454.4|156553.9|156423.9|36
1654048030000|2022-06-01 01:47:10|156569.4|156439.4|156568.6|156438.6|156569.5|156439.5|156564.1|156434.1|27
1654048040000|2022-06-01 01:47:20|156567.9|156437.9|156570.1|156440.1|156571.8|156441.8|156567.9|156437.9|32
1654048050000|2022-06-01 01:47:30|156570|156440|156576.2|156446.2|156618.1|156448.6|156570|156410.5|31
1654048060000|2022-06-01 01:47:40|156573.7|156443.7|156566.4|156436.4|156577.4|156447.4|156562.2|156432.2|30
1654048070000|2022-06-01 01:47:50|156565.9|156435.9|156574.5|156444.5|156575.1|156445.1|156563.2|156433.2|29
1654048080000|2022-06-01 01:48:00|156574.6|156444.6|156573.4|156443.4|156575.5|156445.5|156572.1|156442.1|24
1654048090000|2022-06-01 01:48:10|156573.6|156443.6|156572.3|156442.3|156573.9|156443.9|156570.8|156440.8|21
1654048100000|2022-06-01 01:48:20|156572.8|156442.8|156572.2|156442.2|156617.2|156443.4|156565|156399.8|28
1654048110000|2022-06-01 01:48:30|156572.9|156442.9|156568.4|156438.4|156573.4|156443.4|156567.5|156437.5|20
1654048120000|2022-06-01 01:48:40|156568|156438|156573.5|156443.5|156574.5|156444.5|156568|156438|26
1654048130000|2022-06-01 01:48:50|156574|156444|156573.1|156443.1|156575.8|156445.8|156572.9|156442.9|24
1654048140000|2022-06-01 01:49:00|156573.3|156443.3|156575|156445|156576.2|156446.2|156570.5|156440.5|30
1654048150000|2022-06-01 01:49:10|156574.9|156444.9|156567.2|156437.2|156574.9|156444.9|156563.1|156433.1|33
1654048160000|2022-06-01 01:49:20|156566.9|156436.9|156567.8|156437.8|156572|156442|156562|156432|33
1654048170000|2022-06-01 01:49:30|156568.7|156438.7|156570.4|156440.4|156574.5|156444.5|156565.8|156435.8|22
1654048180000|2022-06-01 01:49:40|156571.7|156441.7|156575.3|156445.3|156575.3|156445.3|156571.7|156441.7|28
1654048190000|2022-06-01 01:49:50|156575.5|156445.5|156575.7|156445.7|156578.7|156448.7|156569.4|156439.4|25
1654048200000|2022-06-01 01:50:00|156565.6|156435.6|156563.5|156433.5|156620.2|156447.8|156551.1|156392.1|35
1654048210000|2022-06-01 01:50:10|156561.4|156431.4|156570.8|156440.8|156571.5|156441.5|156560.8|156430.8|31
1654048220000|2022-06-01 01:50:20|156571.1|156441.1|156566.7|156436.7|156609.9|156443.7|156566|156404.4|21
1654048230000|2022-06-01 01:50:30|156564.6|156434.6|156564.3|156434.3|156570|156440|156563.8|156433.8|23
1654048240000|2022-06-01 01:50:40|156564.5|156434.5|156556.2|156426.2|156568.2|156438.2|156555.3|156425.3|24
1654048250000|2022-06-01 01:50:50|156559.3|156429.3|156560|156430|156566.2|156436.2|156551|156421|32
1654048260000|2022-06-01 01:51:00|156560.7|156430.7|156564.4|156434.4|156569.2|156439.2|156548.5|156418.5|23
1654048270000|2022-06-01 01:51:10|156565.1|156435.1|156558.6|156428.6|156565.1|156435.1|156555.1|156425.1|25
1654048280000|2022-06-01 01:51:20|156557.3|156427.3|156495.8|156365.8|156561.5|156431.5|156495.8|156365.8|28
1654048290000|2022-06-01 01:51:30|156500.1|156370.1|156539.6|156332.8|156545.6|156381.3|156491.7|156332.1|27
1654048300000|2022-06-01 01:51:40|156500.6|156370.6|156503.1|156373.1|156540.6|156377.2|156498.1|156333.9|30
1654048310000|2022-06-01 01:51:50|156505.2|156375.2|156506.8|156376.8|156511.1|156381.1|156504.9|156374.9|28
1654048320000|2022-06-01 01:52:00|156504.9|156374.9|156506.5|156376.5|156510.2|156380.2|156503.6|156373.6|30
1654048330000|2022-06-01 01:52:10|156510.1|156380.1|156500.6|156370.6|156510.1|156380.1|156500.6|156370.6|23
1654048340000|2022-06-01 01:52:20|156500.7|156370.7|156503.9|156373.9|156508.2|156378.2|156499|156369|24
1654048350000|2022-06-01 01:52:30|156482.9|156352.9|156497|156367|156512.9|156408|156462.7|156348.3|16
1654048360000|2022-06-01 01:52:40|156495.7|156365.7|156497.7|156367.7|156498.3|156368.3|156485.8|156355.8|10
1654048370000|2022-06-01 01:52:50|156509.2|156379.2|156434.6|156304.6|156533.1|156379.2|156425.3|156295.3|34
1654048380000|2022-06-01 01:53:00|156433.3|156303.3|156453|156323|156465.1|156335.1|156433.3|156303.3|35
1654048390000|2022-06-01 01:53:10|156452.1|156322.1|156456.5|156326.5|156467.4|156337.4|156450.1|156320.1|35
1654048400000|2022-06-01 01:53:20|156457.1|156327.1|156455.6|156325.6|156459.5|156329.5|156452.6|156322.6|33
1654048410000|2022-06-01 01:53:30|156456|156326|156444.2|156314.2|156456|156326|156443.6|156313.6|34
1654048420000|2022-06-01 01:53:40|156441.9|156311.9|156445.2|156315.2|156447.8|156317.8|156440.1|156310.1|33
1654048430000|2022-06-01 01:53:50|156444.1|156314.1|156455.1|156325.1|156456.4|156326.4|156442.9|156312.9|26
1654048440000|2022-06-01 01:54:00|156455|156325|156456.3|156326.3|156463.3|156333.3|156451.9|156321.9|34
1654048450000|2022-06-01 01:54:10|156457.1|156327.1|156441.2|156311.2|156463.9|156333.9|156424.2|156294.2|38
1654048460000|2022-06-01 01:54:20|156438.7|156308.7|156443.4|156313.4|156491.6|156326.5|156434.3|156283.8|37
1654048470000|2022-06-01 01:54:30|156448.4|156318.4|156449.2|156319.2|156455.5|156325.5|156440.8|156310.8|29
1654048480000|2022-06-01 01:54:40|156452.1|156322.1|156449|156319|156452.1|156322.1|156442.2|156312.2|32
1654048490000|2022-06-01 01:54:50|156447.6|156317.6|156435.7|156305.7|156449.1|156319.1|156433.8|156303.8|32
1654048500000|2022-06-01 01:55:00|156438.1|156308.1|156465.7|156335.7|156465.7|156335.7|156434.3|156304.3|37
1654048510000|2022-06-01 01:55:10|156459.5|156329.5|156443.3|156313.3|156477|156329.5|156434.5|156270.6|32
1654048520000|2022-06-01 01:55:20|156445.2|156315.2|156439.6|156309.6|156480.3|156320|156429.8|156271.8|35
1654048530000|2022-06-01 01:55:30|156439.1|156309.1|156450.5|156320.5|156450.5|156320.5|156437.3|156307.3|33
1654048540000|2022-06-01 01:55:40|156449|156319|156439.8|156309.8|156449|156319|156438.9|156308.9|25
1654048550000|2022-06-01 01:55:50|156439.7|156309.7|156436.8|156306.8|156443.9|156313.9|156435.3|156305.3|25
1654048560000|2022-06-01 01:56:00|156436.3|156306.3|156434.4|156304.4|156442.2|156312.2|156432.3|156302.3|27
1654048570000|2022-06-01 01:56:10|156434.6|156304.6|156476.3|156270.9|156484.7|156307.8|156434|156267.6|29
1654048580000|2022-06-01 01:56:20|156477.9|156270.4|156499.3|156253.5|156501.4|156309.9|156432.2|156248.8|21
1654048590000|2022-06-01 01:56:30|156501|156252.6|156478.2|156267.7|156504.3|156304.5|156434.5|156252.6|23
1654048600000|2022-06-01 01:56:40|156476.6|156263.4|156450.9|156320.9|156504.8|156320.9|156445.6|156261.2|26
1654048610000|2022-06-01 01:56:50|156442.8|156312.8|156450.7|156320.7|156498.3|156323.5|156442.8|156271.5|24
1654048620000|2022-06-01 01:57:00|156488.8|156281.9|156454|156324|156499.8|156327.9|156451.1|156281.9|33
1654048630000|2022-06-01 01:57:10|156454.4|156324.4|156447.1|156317.1|156505.5|156325.1|156433.5|156273.8|26
1654048640000|2022-06-01 01:57:20|156439.9|156309.9|156444.9|156314.9|156446.7|156316.7|156439.5|156309.5|28
1654048650000|2022-06-01 01:57:30|156445.3|156315.3|156443.2|156313.2|156446.5|156316.5|156439.7|156309.7|26
1654048660000|2022-06-01 01:57:40|156443.1|156313.1|156449.9|156319.9|156516.4|156321|156438.4|156260.2|28
1654048670000|2022-06-01 01:57:50|156450.1|156320.1|156488.6|156277.3|156505.7|156320.1|156424.4|156261.4|33
1654048680000|2022-06-01 01:58:00|156434.7|156304.7|156484.6|156276.5|156493.8|156324.6|156434.7|156263|33
1654048690000|2022-06-01 01:58:10|156444.5|156314.5|156446|156316|156451.5|156321.5|156435.3|156305.3|26
1654048700000|2022-06-01 01:58:20|156445.9|156315.9|156442.8|156312.8|156448.3|156318.3|156441.8|156311.8|26
1654048710000|2022-06-01 01:58:30|156443|156313|156438|156308|156493.9|156317|156438|156270.2|30
1654048720000|2022-06-01 01:58:40|156442.3|156312.3|156446.8|156316.8|156484.8|156318.8|156430.9|156275.2|22
1654048730000|2022-06-01 01:58:50|156447|156317|156516.5|156261.6|156537.2|156319.2|156446.2|156256.2|30
1654048740000|2022-06-01 01:59:00|156452.1|156322.1|156444.7|156314.7|156491.9|156322.1|156429.4|156265.5|32
1654048750000|2022-06-01 01:59:10|156445.6|156315.6|156442.1|156312.1|156450.1|156320.1|156438.4|156308.4|28
1654048760000|2022-06-01 01:59:20|156442.4|156312.4|156439.8|156309.8|156444.5|156314.5|156437.1|156307.1|24
1654048770000|2022-06-01 01:59:30|156438.6|156308.6|156490.9|156282.3|156496|156323.7|156438.5|156278.6|26
1654048780000|2022-06-01 01:59:40|156451|156321|156480.5|156267.2|156500.2|156324.2|156451|156265|18
1654048790000|2022-06-01 01:59:50|156476.8|156268.7|156442.7|156312.7|156503.6|156326.5|156437.5|156268.7|25
1654048800000|2022-06-01 02:00:00|156444.7|156314.7|156452|156322|156486.2|156327|156440.9|156282.2|30
1654048810000|2022-06-01 02:00:10|156456.5|156326.5|156446.2|156316.2|156458.2|156328.2|156446.1|156316.1|30
1654048820000|2022-06-01 02:00:20|156447.9|156317.9|156449.3|156319.3|156451.3|156321.3|156445.3|156315.3|26
1654048830000|2022-06-01 02:00:30|156451.5|156321.5|156452.9|156322.9|156456.6|156326.6|156448.9|156318.9|27
1654048840000|2022-06-01 02:00:40|156457.4|156327.4|156459.5|156329.5|156461|156331|156453.7|156323.7|31
1654048850000|2022-06-01 02:00:50|156459.9|156329.9|156514.3|156384.3|156561.6|156385.5|156455.2|156299.2|36
1654048860000|2022-06-01 02:01:00|156510.4|156380.4|156538.3|156408.3|156553.7|156421.4|156510.4|156347.8|35
1654048870000|2022-06-01 02:01:10|156538.9|156408.9|156532.3|156402.3|156539.5|156409.5|156527.3|156397.3|34
1654048880000|2022-06-01 02:01:20|156533.1|156403.1|156530.8|156400.8|156536.6|156406.6|156528.7|156398.7|26
1654048890000|2022-06-01 02:01:30|156534.5|156404.5|156565.3|156435.3|156620.5|156438.2|156531.6|156373.4|34
1654048900000|2022-06-01 02:01:40|156565.8|156435.8|156556.5|156426.5|156616.4|156439.2|156555.7|156391.6|30
1654048910000|2022-06-01 02:01:50|156557.1|156427.1|156559.6|156429.6|156560.2|156430.2|156555.1|156425.1|23
1654048920000|2022-06-01 02:02:00|156554.4|156424.4|156533.5|156403.5|156619.8|156428|156529.8|156375|36
1654048930000|2022-06-01 02:02:10|156537.5|156407.5|156528.1|156398.1|156542.5|156412.5|156528.1|156398.1|34
1654048940000|2022-06-01 02:02:20|156532|156402|156536|156406|156536.5|156406.5|156528.5|156398.5|26
1654048950000|2022-06-01 02:02:30|156536.5|156406.5|156536.8|156406.8|156536.8|156406.8|156527.8|156397.8|29
1654048960000|2022-06-01 02:02:40|156529.3|156399.3|156530.7|156400.7|156578.8|156409.2|156528.2|156359.5|27
1654048970000|2022-06-01 02:02:50|156547|156417|156567.8|156365.6|156591.5|156422.5|156529|156345.4|33
1654048980000|2022-06-01 02:03:00|156583.6|156370.4|156549.3|156419.3|156588.8|156424.2|156529|156364.4|38
1654048990000|2022-06-01 02:03:10|156598.1|156396.7|156564.6|156434.6|156608.9|156434.6|156547.6|156374.3|36
1654049000000|2022-06-01 02:03:20|156610.8|156396|156558.1|156428.1|156610.8|156440.2|156550.8|156389.8|32
1654049010000|2022-06-01 02:03:30|156550.7|156420.7|156526|156396|156552.7|156422.7|156526|156396|30
1654049020000|2022-06-01 02:03:40|156527.6|156397.6|156527.9|156397.9|156536|156406|156522.6|156392.6|35
1654049030000|2022-06-01 02:03:50|156527.4|156397.4|156529|156399|156529.7|156399.7|156523.2|156393.2|31
1654049040000|2022-06-01 02:04:00|156527.7|156397.7|156535.2|156405.2|156535.2|156405.2|156527.7|156397.7|25
1654049050000|2022-06-01 02:04:10|156534.4|156404.4|156528.2|156398.2|156589.6|156411.6|156497.6|156351.9|28
1654049060000|2022-06-01 02:04:20|156533.4|156403.4|156535.9|156405.9|156578.7|156412.4|156528.3|156368.9|30
1654049070000|2022-06-01 02:04:30|156534.8|156404.8|156576.5|156371.2|156582|156409.3|156524.1|156348.5|32
1654049080000|2022-06-01 02:04:40|156523.1|156393.1|156537.6|156407.6|156588.4|156411.2|156523.1|156362.3|26
1654049090000|2022-06-01 02:04:50|156536.2|156406.2|156580.4|156369.7|156580.4|156414|156528.2|156369.7|29
1654049100000|2022-06-01 02:05:00|156530.3|156400.3|156523.1|156393.1|156585.9|156401.6|156517.8|156340.9|34
1654049110000|2022-06-01 02:05:10|156525.2|156395.2|156521.5|156391.5|156565.2|156399.6|156513.9|156364.3|34
1654049120000|2022-06-01 02:05:20|156522.5|156392.5|156545|156415|156596.4|156415|156519.6|156365.1|34
1654049130000|2022-06-01 02:05:30|156540|156410|156533.9|156403.9|156591.5|156414.2|156533.9|156366.9|30
1654049140000|2022-06-01 02:05:40|156534.5|156404.5|156535.5|156405.5|156579.2|156416.4|156527.4|156368.5|26
1654049150000|2022-06-01 02:05:50|156533.5|156403.5|156566|156363.6|156581.2|156411.1|156532.6|156363.2|22
1654049160000|2022-06-01 02:06:00|156541.5|156411.5|156537.2|156407.2|156600.4|156415.3|156524|156359.8|32
1654049170000|2022-06-01 02:06:10|156579.8|156363.8|156555.2|156425.2|156601.6|156425.2|156529.2|156363.8|33
1654049180000|2022-06-01 02:06:20|156594|156386.4|156531.7|156401.7|156600.6|156407.3|156526|156354.5|32
1654049190000|2022-06-01 02:06:30|156531|156401|156527.3|156397.3|156567.8|156401.6|156520.6|156363.9|30
1654049200000|2022-06-01 02:06:40|156527.1|156397.1|156514.4|156384.4|156596.9|156406.4|156514.4|156335.1|32
1654049210000|2022-06-01 02:06:50|156511.9|156381.9|156512.5|156382.5|156555.3|156387.7|156510.3|156346.5|33
1654049220000|2022-06-01 02:07:00|156509.6|156379.6|156537.6|156407.6|156543.2|156410.8|156507.2|156343.2|38
1654049230000|2022-06-01 02:07:10|156529.8|156399.8|156556.2|156426.2|156556.2|156426.2|156527|156397|35
1654049240000|2022-06-01 02:07:20|156610.8|156399|156596.8|156385.8|156632.4|156435.5|156552.2|156381|33
1654049250000|2022-06-01 02:07:30|156593.8|156392.8|156566.3|156436.3|156607.3|156444.8|156555|156392.1|33
1654049260000|2022-06-01 02:07:40|156562.2|156432.2|156609|156396.7|156613.2|156443.4|156561.6|156396.7|36
1654049270000|2022-06-01 02:07:50|156611|156395.4|156572.6|156442.6|156615.8|156442.6|156564|156395.1|32
1654049280000|2022-06-01 02:08:00|156572.2|156442.2|156580.2|156450.2|156583.2|156453.2|156572.2|156442.2|35
1654049290000|2022-06-01 02:08:10|156577.2|156447.2|156582.7|156452.7|156586.1|156456.1|156576.8|156446.8|34
1654049300000|2022-06-01 02:08:20|156582.5|156452.5|156574.6|156444.6|156583.2|156453.2|156573.3|156443.3|26
1654049310000|2022-06-01 02:08:30|156576.5|156446.5|156575.5|156445.5|156579.3|156449.3|156571.3|156441.3|28
1654049320000|2022-06-01 02:08:40|156571.7|156441.7|156569.6|156439.6|156573.6|156443.6|156564.6|156434.6|35
1654049330000|2022-06-01 02:08:50|156569.1|156439.1|156565.9|156435.9|156577.1|156447.1|156561.2|156431.2|29
1654049340000|2022-06-01 02:09:00|156577.9|156447.9|156572.3|156442.3|156620.7|156452.4|156564.5|156398.5|39
1654049350000|2022-06-01 02:09:10|156568.4|156438.4|156572.8|156442.8|156602.9|156445.3|156560.8|156402.4|28
1654049360000|2022-06-01 02:09:20|156570.1|156440.1|156569.3|156439.3|156606.7|156444.4|156561.8|156397.2|33
1654049370000|2022-06-01 02:09:30|156568.5|156438.5|156566.9|156436.9|156570.9|156440.9|156560.3|156430.3|30
1654049380000|2022-06-01 02:09:40|156566.7|156436.7|156562|156432|156566.7|156436.7|156557.7|156427.7|30
1654049390000|2022-06-01 02:09:50|156565|156435|156565.4|156435.4|156608.8|156446.6|156548|156394.5|30
1654049400000|2022-06-01 02:10:00|156568.1|156438.1|156557.5|156427.5|156603.9|156440.1|156554.4|156394.2|34
1654049410000|2022-06-01 02:10:10|156559.3|156429.3|156559.3|156429.3|156572.3|156442.3|156535.9|156405.9|30
1654049420000|2022-06-01 02:10:20|156563.9|156433.9|156557.3|156427.3|156625.6|156441.5|156526|156380.4|33
1654049430000|2022-06-01 02:10:30|156555|156425|156564.6|156434.6|156599.9|156436.3|156554.4|156394.8|33
1654049440000|2022-06-01 02:10:40|156564.3|156434.3|156563.2|156433.2|156564.7|156434.7|156557.2|156427.2|26
1654049450000|2022-06-01 02:10:50|156563.4|156433.4|156597.9|156393.7|156621.2|156439.7|156555.7|156391.1|28
1654049460000|2022-06-01 02:11:00|156601.1|156397.7|156528.2|156398.2|156606.5|156429|156514.2|156384.2|36
1654049470000|2022-06-01 02:11:10|156528.7|156398.7|156498.4|156368.4|156534.4|156404.4|156496.6|156366.6|33
1654049480000|2022-06-01 02:11:20|156497.8|156367.8|156496.6|156366.6|156500.1|156370.1|156495.4|156365.4|29
1654049490000|2022-06-01 02:11:30|156495.7|156365.7|156538.1|156319.6|156538.1|156367.8|156489.3|156319.6|28
1654049500000|2022-06-01 02:11:40|156534.6|156323.3|156491.4|156361.4|156536.2|156366.1|156489.3|156323.3|30
1654049510000|2022-06-01 02:11:50|156490.7|156360.7|156490.3|156360.3|156492.6|156362.6|156483.8|156353.8|31
1654049520000|2022-06-01 02:12:00|156490.4|156360.4|156485|156355|156500.3|156370.3|156483.4|156353.4|23
1654049530000|2022-06-01 02:12:10|156481.8|156351.8|156470.3|156340.3|156492.8|156362.8|156462|156332|10
1654049540000|2022-06-01 02:12:20|156470|156340|156481.5|156351.5|156486.5|156356.5|156470|156340|25
1654049550000|2022-06-01 02:12:30|156483.4|156353.4|156523|156315.1|156523|156354.7|156474.6|156302.8|15
1654049560000|2022-06-01 02:12:40|156482.6|156352.6|156478.2|156348.2|156511.1|156355.8|156473.5|156310.9|9
1654049570000|2022-06-01 02:12:50|156472.2|156342.2|156467.1|156337.1|156481.9|156351.9|156465.3|156335.3|9
1654049580000|2022-06-01 02:13:00|156466.4|156336.4|156478.7|156348.7|156478.7|156348.7|156465.5|156335.5|6
1654049590000|2022-06-01 02:13:10|156465.3|156335.3|156460.9|156330.9|156465.3|156335.3|156460.7|156330.7|4
1654049600000|2022-06-01 02:13:20|156475.1|156345.1|156487.9|156357.9|156491.4|156361.4|156454.3|156324.3|11
1654049610000|2022-06-01 02:13:30|156486.9|156356.9|156490.5|156360.5|156531.8|156364.3|156484.8|156323.7|24
1654049620000|2022-06-01 02:13:40|156528.8|156321.3|156485.5|156355.5|156530|156360.1|156485.5|156319.3|17
1654049630000|2022-06-01 02:13:50|156488.1|156358.1|156486.5|156356.5|156498|156368|156486.5|156356.5|23
1654049640000|2022-06-01 02:14:00|156485.9|156355.9|156490.7|156360.7|156492.3|156362.3|156484.2|156354.2|14
1654049650000|2022-06-01 02:14:10|156479.5|156349.5|156494.3|156364.3|156494.3|156364.3|156468.3|156338.3|11
1654049660000|2022-06-01 02:14:20|156487.4|156357.4|156485|156355|156488.7|156358.7|156485|156355|3
1654049670000|2022-06-01 02:14:30|156473.5|156343.5|156468.3|156338.3|156474.3|156344.3|156459.7|156329.7|6
1654049680000|2022-06-01 02:14:40|156470.6|156340.6|156486.5|156356.5|156486.5|156356.5|156470.4|156340.4|7
1654049690000|2022-06-01 02:14:50|156480.4|156350.4|156484.6|156354.6|156485.1|156355.1|156473.2|156343.2|9
1654049700000|2022-06-01 02:15:00|156484|156354|156486.3|156356.3|156488.9|156358.9|156483.9|156353.9|7
1654049710000|2022-06-01 02:15:10|156492|156362|156483.5|156353.5|156527|156362|156483.5|156324.6|12
1654049720000|2022-06-01 02:15:20|156479.3|156349.3|156474.7|156344.7|156482.3|156352.3|156468.7|156338.7|23
1654049730000|2022-06-01 02:15:30|156473.4|156343.4|156483|156353|156486.4|156356.4|156470|156340|19
1654049740000|2022-06-01 02:15:40|156483.9|156353.9|156495.1|156365.1|156497.8|156367.8|156483.6|156353.6|21
1654049750000|2022-06-01 02:15:50|156495.6|156365.6|156491.4|156361.4|156496.3|156366.3|156489.1|156359.1|22
1654049760000|2022-06-01 02:16:00|156491.9|156361.9|156490.6|156360.6|156532.8|156364.2|156488.2|156324.8|23
1654049770000|2022-06-01 02:16:10|156492.5|156362.5|156476.9|156346.9|156492.5|156362.5|156474.7|156344.7|18
1654049780000|2022-06-01 02:16:20|156474.3|156344.3|156462.4|156332.4|156499.9|156351.9|156457.4|156288|32
1654049790000|2022-06-01 02:16:30|156462.9|156332.9|156494.8|156291.2|156497.8|156335.9|156453.7|156291.2|27
1654049800000|2022-06-01 02:16:40|156494.9|156328.7|156430.2|156300.2|156497.9|156330.8|156426.6|156260.7|32
1654049810000|2022-06-01 02:16:50|156427.3|156297.3|156442.7|156312.7|156475|156317.9|156427.3|156263.5|18
1654049820000|2022-06-01 02:17:00|156441.7|156311.7|156575.3|156357.7|156575.3|156401.4|156441.7|156311.7|29
1654049830000|2022-06-01 02:17:10|156562.7|156356.1|156559.4|156353.6|156566.9|156398.9|156520.7|156353.6|30
1654049840000|2022-06-01 02:17:20|156520.4|156390.4|156521.6|156391.6|156556.7|156397.9|156515.8|156349.8|27
1654049850000|2022-06-01 02:17:30|156522.8|156392.8|156555.2|156352.4|156569.1|156392.8|156515.9|156343.6|30
1654049860000|2022-06-01 02:17:40|156519|156389|156521.1|156391.1|156570.7|156391.1|156516.7|156340.8|25
1654049870000|2022-06-01 02:17:50|156519.9|156389.9|156550.8|156347.4|156559.8|156390.4|156507.8|156339.9|27
1654049880000|2022-06-01 02:18:00|156554.2|156344.7|156514.5|156384.5|156563.4|156395.1|156505.9|156340.1|32
1654049890000|2022-06-01 02:18:10|156515|156385|156564|156434|156606.2|156441.1|156515|156385|35
1654049900000|2022-06-01 02:18:20|156561.3|156431.3|156562.8|156432.8|156567.3|156437.3|156560.5|156430.5|28
1654049910000|2022-06-01 02:18:30|156560.9|156430.9|156563.2|156433.2|156568.2|156438.2|156558.9|156428.9|26
1654049920000|2022-06-01 02:18:40|156563.1|156433.1|156558.8|156428.8|156612.5|156435|156553.3|156384.3|25
1654049930000|2022-06-01 02:18:50|156555.4|156425.4|156550.2|156420.2|156560.9|156430.9|156550.2|156420.2|22
1654049940000|2022-06-01 02:19:00|156553.3|156423.3|156584.9|156383.3|156597.4|156429.6|156541.3|156383.3|27
1654049950000|2022-06-01 02:19:10|156549|156419|156512.7|156382.7|156557.2|156423.7|156506.6|156349.5|34
1654049960000|2022-06-01 02:19:20|156512.8|156382.8|156519.1|156389.1|156519.6|156389.6|156510.6|156380.6|36
1654049970000|2022-06-01 02:19:30|156518.2|156388.2|156513.4|156383.4|156519.8|156389.8|156512.4|156382.4|29
1654049980000|2022-06-01 02:19:40|156513.1|156383.1|156513|156383|156556.4|156386.1|156512.8|156344.7|25
1654049990000|2022-06-01 02:19:50|156512.2|156382.2|156506.6|156376.6|156562.2|156391.5|156506.6|156345.8|31
1654050000000|2022-06-01 02:20:00|156556.1|156340.3|156516.5|156386.5|156570|156399.3|156504.4|156340.3|38
1654050010000|2022-06-01 02:20:10|156516.6|156386.6|156511.7|156381.7|156558.8|156393.4|156506.6|156358.3|34
1654050020000|2022-06-01 02:20:20|156510.3|156380.3|156509.4|156379.4|156513.5|156383.5|156505.8|156375.8|24
1654050030000|2022-06-01 02:20:30|156509.6|156379.6|156507.9|156377.9|156514.5|156384.5|156500.7|156370.7|29
1654050040000|2022-06-01 02:20:40|156509|156379|156507.9|156377.9|156513.7|156383.7|156504|156374|33
1654050050000|2022-06-01 02:20:50|156507|156377|156504.4|156374.4|156507|156377|156501.8|156371.8|31
1654050060000|2022-06-01 02:21:00|156503.9|156373.9|156508.7|156378.7|156508.9|156378.9|156503.4|156373.4|28
1654050070000|2022-06-01 02:21:10|156507.2|156377.2|156461|156331|156507.6|156377.6|156451|156321|36
1654050080000|2022-06-01 02:21:20|156461.3|156331.3|156463.8|156333.8|156464.7|156334.7|156457.3|156327.3|31
1654050090000|2022-06-01 02:21:30|156463.7|156333.7|156463.2|156333.2|156469|156339|156462.3|156332.3|29
1654050100000|2022-06-01 02:21:40|156464|156334|156444.4|156314.4|156464.1|156334.1|156444.4|156314.4|33
1654050110000|2022-06-01 02:21:50|156446.5|156316.5|156444.5|156314.5|156446.5|156316.5|156436.8|156306.8|24
1654050120000|2022-06-01 02:22:00|156443.5|156313.5|156438.2|156308.2|156451.7|156321.7|156437.9|156307.9|32
1654050130000|2022-06-01 02:22:10|156438.1|156308.1|156438.7|156308.7|156446.1|156316.1|156438|156308|27
1654050140000|2022-06-01 02:22:20|156438.8|156308.8|156449.3|156319.3|156494.1|156323.6|156432.1|156270.9|28
1654050150000|2022-06-01 02:22:30|156449.9|156319.9|156483.2|156282.6|156483.2|156319.9|156438.5|156282.6|31
1654050160000|2022-06-01 02:22:40|156444.2|156314.2|156447.9|156317.9|156452.7|156322.7|156440.9|156310.9|37
1654050170000|2022-06-01 02:22:50|156449.6|156319.6|156439.4|156309.4|156449.6|156319.6|156438|156308|35
1654050180000|2022-06-01 02:23:00|156440.9|156310.9|156444|156314|156446|156316|156437.9|156307.9|34
1654050190000|2022-06-01 02:23:10|156443.4|156313.4|156482.2|156278.1|156496|156331.8|156443.4|156270.9|37
1654050200000|2022-06-01 02:23:20|156476.4|156272.5|156454.3|156324.3|156498.2|156325.5|156441.1|156269.5|33
1654050210000|2022-06-01 02:23:30|156452.3|156322.3|156455.7|156325.7|156490.2|156331.3|156435.7|156289.4|37
1654050220000|2022-06-01 02:23:40|156455.5|156325.5|156445.3|156315.3|156494.2|156327.8|156442|156287.2|33
1654050230000|2022-06-01 02:23:50|156445|156315|156445|156315|156449.9|156319.9|156439.7|156309.7|29
1654050240000|2022-06-01 02:24:00|156445.5|156315.5|156442.2|156312.2|156447.6|156317.6|156441.1|156311.1|33
1654050250000|2022-06-01 02:24:10|156444.3|156314.3|156454.4|156324.4|156460.8|156330.8|156439.7|156309.7|35
1654050260000|2022-06-01 02:24:20|156452.6|156322.6|156452.9|156322.9|156485|156323.9|156450.4|156280.8|24
1654050270000|2022-06-01 02:24:30|156454|156324|156451.7|156321.7|156454.1|156324.1|156449.4|156319.4|25
1654050280000|2022-06-01 02:24:40|156452.6|156322.6|156451.7|156321.7|156462|156332|156451.7|156321.7|27
1654050290000|2022-06-01 02:24:50|156456|156326|156461.1|156331.1|156464.5|156334.5|156452.7|156322.7|25
1654050300000|2022-06-01 02:25:00|156461.5|156331.5|156469.6|156339.6|156470.7|156340.7|156459.7|156329.7|28
1654050310000|2022-06-01 02:25:10|156462.1|156332.1|156485.7|156355.7|156550.9|156360.5|156462.1|156296.8|32
1654050320000|2022-06-01 02:25:20|156486.1|156356.1|156482.4|156352.4|156486.1|156356.1|156480.8|156350.8|31
1654050330000|2022-06-01 02:25:30|156483|156353|156472.1|156342.1|156483|156353|156470|156340|18
1654050340000|2022-06-01 02:25:40|156473.5|156343.5|156453.6|156323.6|156474.1|156344.1|156448.3|156318.3|36
1654050350000|2022-06-01 02:25:50|156455.2|156325.2|156462.6|156332.6|156502.9|156339.9|156448.1|156302.7|33
1654050360000|2022-06-01 02:26:00|156455.8|156325.8|156457.9|156327.9|156464.5|156334.5|156452.4|156322.4|28
1654050370000|2022-06-01 02:26:10|156463.8|156333.8|156457.7|156327.7|156525.1|156356.6|156451|156302.4|30
1654050380000|2022-06-01 02:26:20|156459.2|156329.2|156450.7|156320.7|156461.5|156331.5|156447.7|156317.7|34
1654050390000|2022-06-01 02:26:30|156447.4|156317.4|156450|156320|156453.3|156323.3|156446.4|156316.4|27
1654050400000|2022-06-01 02:26:40|156451.1|156321.1|156445.2|156315.2|156452|156322|156444.3|156314.3|27
1654050410000|2022-06-01 02:26:50|156444.9|156314.9|156452.8|156322.8|156487.2|156323.4|156442|156268|26
1654050420000|2022-06-01 02:27:00|156454.8|156324.8|156455.3|156325.3|156515.1|156328.3|156436.8|156260.3|35
1654050430000|2022-06-01 02:27:10|156489.9|156288.1|156455.8|156325.8|156491.9|156326.8|156439.5|156285.7|29
1654050440000|2022-06-01 02:27:20|156456.6|156326.6|156445.8|156315.8|156456.6|156326.6|156444.2|156314.2|22
1654050450000|2022-06-01 02:27:30|156447.1|156317.1|156448|156318|156450.8|156320.8|156441|156311|21
1654050460000|2022-06-01 02:27:40|156449.2|156319.2|156446.5|156316.5|156451.5|156321.5|156438.5|156308.5|30
1654050470000|2022-06-01 02:27:50|156443.8|156313.8|156442.1|156312.1|156454.9|156324.9|156435.6|156305.6|28
1654050480000|2022-06-01 02:28:00|156437.4|156307.4|156474.1|156272.4|156483|156318.1|156433.7|156272.3|25
1654050490000|2022-06-01 02:28:10|156483|156276.4|156475.3|156274|156483|156313.6|156426.4|156274|28
1654050500000|2022-06-01 02:28:20|156442|156312|156434.9|156304.9|156442|156312|156426.3|156296.3|24
1654050510000|2022-06-01 02:28:30|156436.9|156306.9|156435.7|156305.7|156438.7|156308.7|156430.3|156300.3|27
1654050520000|2022-06-01 02:28:40|156435.5|156305.5|156441.5|156311.5|156486|156318.8|156433.1|156269|29
1654050530000|2022-06-01 02:28:50|156476.7|156274.8|156438.6|156308.6|156476.7|156310.7|156431|156268.6|24
1654050540000|2022-06-01 02:29:00|156440|156310|156435.8|156305.8|156440.8|156310.8|156431.8|156301.8|25
1654050550000|2022-06-01 02:29:10|156436|156306|156425.8|156295.8|156438.1|156308.1|156425.8|156295.8|16
1654050560000|2022-06-01 02:29:20|156428.6|156298.6|156440.5|156310.5|156479.5|156314.2|156426.1|156269.2|18
1654050570000|2022-06-01 02:29:30|156441.5|156311.5|156436|156306|156479.3|156313.5|156425.5|156268|23
1654050580000|2022-06-01 02:29:40|156438.3|156308.3|156443.4|156313.4|156476.5|156316.6|156432.4|156276|31
1654050590000|2022-06-01 02:29:50|156441.7|156311.7|156443|156313|156444.8|156314.8|156436.6|156306.6|33
1654050600000|2022-06-01 02:30:00|156441.9|156311.9|156445.2|156315.2|156452.4|156322.4|156441.3|156311.3|37
1654050610000|2022-06-01 02:30:10|156445.1|156315.1|156440.4|156310.4|156448.6|156318.6|156440.3|156310.3|32
1654050620000|2022-06-01 02:30:20|156439.8|156309.8|156441.9|156311.9|156448.2|156318.2|156439|156309|31
1654050630000|2022-06-01 02:30:30|156441|156311|156442.1|156312.1|156448|156318|156433.1|156303.1|34
1654050640000|2022-06-01 02:30:40|156435.1|156305.1|156448.4|156318.4|156479.8|156321.4|156433.4|156276|33
1654050650000|2022-06-01 02:30:50|156448.9|156318.9|156432.5|156302.5|156449.8|156319.8|156432.3|156302.3|28
1654050660000|2022-06-01 02:31:00|156435.6|156305.6|156442.7|156312.7|156444.9|156314.9|156435.4|156305.4|31
1654050670000|2022-06-01 02:31:10|156444.9|156314.9|156453.3|156323.3|156453.3|156323.3|156405.9|156275.9|22
1654050680000|2022-06-01 02:31:20|156448.1|156318.1|156439.2|156309.2|156450.1|156320.1|156429.3|156299.3|29
1654050690000|2022-06-01 02:31:30|156436.8|156306.8|156435.1|156305.1|156441.3|156311.3|156430.2|156300.2|21
1654050700000|2022-06-01 02:31:40|156435.2|156305.2|156433.3|156303.3|156441.6|156311.6|156428.8|156298.8|31
1654050710000|2022-06-01 02:31:50|156436.2|156306.2|156432.2|156302.2|156443.7|156313.7|156430.2|156300.2|19
1654050720000|2022-06-01 02:32:00|156432.1|156302.1|156440.6|156310.6|156443.7|156313.7|156432.1|156302.1|28
1654050730000|2022-06-01 02:32:10|156445.2|156315.2|156436.1|156306.1|156445.2|156315.2|156431.7|156301.7|32
1654050740000|2022-06-01 02:32:20|156435.8|156305.8|156438|156308|156440.8|156310.8|156435.8|156305.8|26
1654050750000|2022-06-01 02:32:30|156437.1|156307.1|156349.1|156007.1|156444.1|156314.1|156104.6|155762.6|29
1654050760000|2022-06-01 02:32:40|156351.4|156009.4|156254.8|155912.8|156569.1|156227.1|156254.8|155912.8|40
1654050770000|2022-06-01 02:32:50|156292.7|155950.7|156415.5|156073.5|156547.8|156205.8|156273|155931|40
1654050780000|2022-06-01 02:33:00|156395.7|156053.7|156444.7|156102.7|156570.8|156228.8|156381.5|156039.5|40
1654050790000|2022-06-01 02:33:10|156440|156098|156461|156119|156524.6|156182.6|156411.1|156069.1|40
1654050800000|2022-06-01 02:33:20|156453.8|156111.8|156443.9|156101.9|156572.2|156230.2|156292.6|155950.6|39
1654050810000|2022-06-01 02:33:30|156386.1|156044.1|156350.4|156008.4|156517.2|156175.2|156339.3|155997.3|39
1654050820000|2022-06-01 02:33:40|156400.3|156058.3|156422.7|156080.7|156457.1|156115.1|156323.7|155981.7|39
1654050830000|2022-06-01 02:33:50|156445.5|156103.5|156452.6|156110.6|156477.9|156135.9|156353.4|156011.4|36
1654050840000|2022-06-01 02:34:00|156472.9|156130.9|156445.2|156103.2|156485.5|156143.5|156328.4|155986.4|40
1654050850000|2022-06-01 02:34:10|156466.4|156124.4|156312.1|155970.1|156500.1|156158.1|156308|155966|38
1654050860000|2022-06-01 02:34:20|156369.6|156027.6|156464.6|156122.6|156487.3|156145.3|156353.5|156011.5|40
1654050870000|2022-06-01 02:34:30|156464.8|156122.8|156469.6|156127.6|156486.1|156144.1|156459|156117|35
1654050880000|2022-06-01 02:34:40|156483.3|156141.3|156473|156131|156483.3|156141.3|156464.9|156122.9|31
1654050890000|2022-06-01 02:34:50|156475.8|156133.8|156485.1|156143.1|156485.1|156143.1|156475.8|156133.8|26
1654050900000|2022-06-01 02:35:00|156482.5|156140.5|156525.5|156183.5|156525.5|156186|156478.5|156136.5|29
1654050910000|2022-06-01 02:35:10|156531.8|156189.8|156541|156199|156546.1|156212.9|156521.4|156189.8|36
1654050920000|2022-06-01 02:35:20|156542|156200|156533|156201.2|156543.4|156208.4|156516.7|156179.4|37
1654050930000|2022-06-01 02:35:30|156539|156197|156567.1|156225.1|156572.4|156230.4|156533.4|156197|27
1654050940000|2022-06-01 02:35:40|156567|156225|156563.1|156221.1|156580.5|156238.6|156535.7|156193.7|20
1654050950000|2022-06-01 02:35:50|156566.4|156224.4|156566.6|156226.3|156572.3|156231.7|156555.7|156213.7|25
1654050960000|2022-06-01 02:36:00|156567.9|156225.9|156578.2|156236.2|156582.2|156249.4|156558.4|156223.5|27
1654050970000|2022-06-01 02:36:10|156575.8|156233.8|156553.7|156212.1|156588.1|156283.2|156530.7|156211.4|29
1654050980000|2022-06-01 02:36:20|156543.8|156201.8|156585.5|156243.5|156587.2|156247.1|156535.6|156201.8|25
1654050990000|2022-06-01 02:36:30|156584.9|156242.9|156578.7|156236.7|156586.3|156248.7|156575|156236.7|25
1654051000000|2022-06-01 02:36:40|156579.2|156237.2|156552.4|156267.6|156581.4|156270.4|156548.9|156232.3|22
1654051010000|2022-06-01 02:36:50|156553.7|156266.7|156548.2|156270.4|156562.7|156281.4|156536.2|156258.7|19
1654051020000|2022-06-01 02:37:00|156549.3|156268.7|156549|156271.2|156556.8|156280.3|156538.1|156262.6|17
1654051030000|2022-06-01 02:37:10|156544.8|156275|156522.9|156275.3|156547.5|156297.7|156512.1|156268.9|30
1654051040000|2022-06-01 02:37:20|156526.2|156280.7|156512.9|156299.1|156556.3|156300.6|156507.6|156259.6|29
1654051050000|2022-06-01 02:37:30|156513.3|156296.7|156532.1|156274.2|156547.7|156298.5|156508.6|156266.7|30
1654051060000|2022-06-01 02:37:40|156531.6|156273.3|156532.1|156273.6|156547.3|156278.9|156523.2|156264.7|25
1654051070000|2022-06-01 02:37:50|156538.5|156271.6|156525.1|156280.4|156544.1|156281.3|156522.8|156263.4|23
1654051080000|2022-06-01 02:38:00|156521|156279.8|156514|156284.1|156539.6|156297.4|156500.7|156256.2|27
1654051090000|2022-06-01 02:38:10|156518.4|156284.7|156556.8|156217.7|156556.8|156284.7|156503.2|156201.6|35
1654051100000|2022-06-01 02:38:20|156551.7|156218.4|156525.5|156230.4|156552.4|156230.4|156524.3|156218.1|27
1654051110000|2022-06-01 02:38:30|156526|156230.3|156546.8|156217.8|156562.9|156235.7|156524.7|156217.8|29
1654051120000|2022-06-01 02:38:40|156546|156217.7|156493|156241.8|156546.4|156250.7|156481.7|156217.7|23
1654051130000|2022-06-01 02:38:50|156499.3|156237.8|156493.6|156220.4|156504|156260.7|156475.1|156216.1|29
1654051140000|2022-06-01 02:39:00|156495.2|156218|156505.7|156211.6|156511.1|156228.1|156483.7|156206.5|25
1654051150000|2022-06-01 02:39:10|156510.1|156209.7|156526.5|156202.7|156529.6|156223.5|156492.7|156200.8|27
1654051160000|2022-06-01 02:39:20|156532|156199.6|156463.6|156234.5|156532|156234.5|156463.6|156199.6|23
1654051170000|2022-06-01 02:39:30|156463.2|156234.9|156473.8|156211|156490.1|156275.2|156405.2|156190|31
1654051180000|2022-06-01 02:39:40|156472.9|156205.7|156442.8|156213.2|156478|156221.9|156438.7|156198.2|28
1654051190000|2022-06-01 02:39:50|156443|156225.5|156472.5|156221|156479.2|156230.5|156435.8|156201.9|27
1654051200000|2022-06-01 02:40:00|156474.7|156217.4|156478.3|156214.6|156506.6|156231.4|156460.8|156194.3|27
1654051210000|2022-06-01 02:40:10|156472.9|156210.6|156457.3|156214.6|156477.5|156219|156457.3|156209|28
1654051220000|2022-06-01 02:40:20|156457.5|156214.2|156472.8|156217.8|156480.9|156217.8|156457.5|156207.2|26
1654051230000|2022-06-01 02:40:30|156479.1|156214.1|156452.1|156227.8|156479.1|156232.9|156444.3|156214.1|25
1654051240000|2022-06-01 02:40:40|156451.7|156225|156420.6|156290.6|156487.6|156290.6|156404.2|156200.8|29
1654051250000|2022-06-01 02:40:50|156446.6|156245.1|156470.7|156239.5|156501.4|156289.2|156401.4|156208.6|36
1654051260000|2022-06-01 02:41:00|156472|156239.4|156474.5|156217.7|156497.3|156245.2|156459.2|156210.7|33
1654051270000|2022-06-01 02:41:10|156473.9|156219.1|156482.4|156224.8|156484.1|156231.1|156468.4|156218|26
1654051280000|2022-06-01 02:41:20|156484.4|156222.7|156462.5|156227.4|156487.4|156281.9|156408.8|156217|25
1654051290000|2022-06-01 02:41:30|156461|156228.1|156457.9|156243.1|156491.2|156293.3|156416.6|156222.4|26
1654051300000|2022-06-01 02:41:40|156453.2|156241|156454.3|156211.1|156495.6|156269.8|156395.8|156205.5|33
1654051310000|2022-06-01 02:41:50|156456.3|156210.5|156448.5|156217.9|156466.4|156224.2|156442.8|156201.8|20
1654051320000|2022-06-01 02:42:00|156444.9|156220.8|156449.3|156227.2|156464.2|156227.2|156444.9|156204.8|23
1654051330000|2022-06-01 02:42:10|156451.5|156221.1|156459.1|156216.1|156460.6|156226.5|156444.1|156212.7|18
1654051340000|2022-06-01 02:42:20|156402.5|156272.5|156437|156226.5|156462.1|156281.5|156388.4|156212.3|22
1654051350000|2022-06-01 02:42:30|156436.3|156223.5|156440.4|156225.5|156457.4|156279.1|156400.5|156211.5|24
1654051360000|2022-06-01 02:42:40|156459.5|156241.5|156469|156202.6|156516.2|156241.5|156459.5|156174.2|27
1654051370000|2022-06-01 02:42:50|156478.1|156199.5|156502.4|156201.9|156506|156212.7|156462.6|156189.5|24
1654051380000|2022-06-01 02:43:00|156503|156203.1|156494.6|156211.5|156505.1|156213.7|156493|156202.8|33
1654051390000|2022-06-01 02:43:10|156490.7|156214.2|156467.1|156234.6|156490.7|156247|156459.3|156214.2|19
1654051400000|2022-06-01 02:43:20|156468.3|156234.3|156478.1|156234.7|156481.7|156244.3|156461.1|156222.3|24
1654051410000|2022-06-01 02:43:30|156475.4|156240.1|156466.1|156242|156475.4|156249.3|156458.4|156236.1|18
1654051420000|2022-06-01 02:43:40|156461.8|156241.7|156454.9|156253.3|156501.6|156284.7|156414.7|156223.9|25
1654051430000|2022-06-01 02:43:50|156416.8|156286.8|156472.4|156239.5|156477.9|156294.4|156415.9|156234.1|26
1654051440000|2022-06-01 02:44:00|156462.5|156247.3|156483.4|156230.8|156487.7|156287.8|156398.6|156213.6|32
1654051450000|2022-06-01 02:44:10|156457.8|156246.5|156471.6|156246.1|156486.6|156292.9|156418.4|156236.1|25
1654051460000|2022-06-01 02:44:20|156462.4|156253.9|156408.2|156278.2|156494.3|156290.9|156408.2|156206.7|33
1654051470000|2022-06-01 02:44:30|156451|156236.4|156469.2|156252.8|156515.5|156288|156406.9|156173.5|26
1654051480000|2022-06-01 02:44:40|156465.7|156251.8|156467.7|156239.6|156495|156286.4|156416.4|156216.2|31
1654051490000|2022-06-01 02:44:50|156493.8|156207.9|156476.5|156233.8|156493.8|156289.2|156416.5|156207.9|19
1654051500000|2022-06-01 02:45:00|156460.9|156246.9|156481.1|156205.1|156499.9|156252.2|156454.4|156200|35
1654051510000|2022-06-01 02:45:10|156480.6|156204.9|156505.6|156196.9|156509.5|156220.7|156463|156184.1|34
1654051520000|2022-06-01 02:45:20|156509.3|156199.8|156497.8|156211.2|156526.2|156211.2|156488.8|156184.2|31
1654051530000|2022-06-01 02:45:30|156504.1|156199.7|156490.9|156215|156521.6|156215|156490.2|156192.1|26
1654051540000|2022-06-01 02:45:40|156505.4|156203.6|156482.3|156211|156505.4|156211|156480.3|156188.8|24
1654051550000|2022-06-01 02:45:50|156486.6|156206.9|156467.6|156226.1|156494|156227.1|156466.5|156196.1|20
1654051560000|2022-06-01 02:46:00|156468.4|156226.9|156460|156224.7|156468.5|156278|156408|156218.5|24
1654051570000|2022-06-01 02:46:10|156470.3|156216.9|156459.8|156227|156470.3|156241.1|156443.2|156216.9|20
1654051580000|2022-06-01 02:46:20|156455|156233.1|156472.9|156224.4|156492.2|156242|156452.1|156207.9|25
1654051590000|2022-06-01 02:46:30|156467.2|156219|156455.5|156192|156494.1|156233.9|156429.3|156191.1|39
1654051600000|2022-06-01 02:46:40|156456.4|156192.2|156465.8|156220.4|156499.9|156223|156443.5|156179.8|38
1654051610000|2022-06-01 02:46:50|156465.6|156220.6|156488.9|156199.1|156494.1|156226.6|156459.3|156194.9|28
1654051620000|2022-06-01 02:47:00|156496.1|156195.3|156469.4|156212.2|156504.2|156229.2|156455.4|156190|33
1654051630000|2022-06-01 02:47:10|156468|156215.5|156480.2|156225.2|156480.8|156232.1|156463.9|156206.8|33
1654051640000|2022-06-01 02:47:20|156476.3|156225.5|156478|156224.7|156479.5|156230.8|156473.6|156220.2|22
1654051650000|2022-06-01 02:47:30|156478.2|156224.9|156434.4|156177.4|156499.9|156231.2|156423.1|156168.5|34
1654051660000|2022-06-01 02:47:40|156429.8|156177.2|156422.1|156191.6|156459.3|156191.6|156422.1|156155.8|24
1654051670000|2022-06-01 02:47:50|156419.9|156193.7|156427.8|156184.8|156435.6|156194.1|156419.9|156178.7|26
1654051680000|2022-06-01 02:48:00|156428.1|156184.9|156429.4|156182.7|156437.4|156239.2|156356|156169.9|32
1654051690000|2022-06-01 02:48:10|156431.2|156169.7|156342.9|156212.9|156431.2|156240.6|156342.9|156169.7|22
1654051700000|2022-06-01 02:48:20|156344.7|156214.7|156348.1|156218.1|156379|156224.4|156344|156178.6|24
1654051710000|2022-06-01 02:48:30|156348.2|156218.2|156375.4|156245.4|156453.3|156250.7|156348.2|156191.3|32
1654051720000|2022-06-01 02:48:40|156377.9|156247.9|156372.4|156242.4|156381.4|156251.4|156369.6|156239.6|27
1654051730000|2022-06-01 02:48:50|156372|156242|156427.5|156223.1|156433.9|156246.6|156369.4|156219.9|24
1654051740000|2022-06-01 02:49:00|156378|156248|156404.9|156183.9|156432.9|156254.3|156341.5|156180.1|33
1654051750000|2022-06-01 02:49:10|156404.5|156187.2|156404.5|156199.8|156417.7|156239.5|156353.3|156183.2|25
1654051760000|2022-06-01 02:49:20|156362.1|156232.1|156412.3|156192.4|156412.3|156235.5|156362.1|156192.4|16
1654051770000|2022-06-01 02:49:30|156350.4|156220.4|156470.8|156207.1|156479.1|156226.2|156350.4|156196|26
1654051780000|2022-06-01 02:49:40|156467.4|156205.4|156465.5|156210.5|156474.6|156211.8|156457.6|156201.7|33
1654051790000|2022-06-01 02:49:50|156467|156207.1|156466|156211.6|156475.3|156218.6|156459.2|156207.1|34
1654051800000|2022-06-01 02:50:00|156465.8|156212.6|156467.1|156217.4|156478.8|156217.4|156464.2|156208.6|32
1654051810000|2022-06-01 02:50:10|156463.2|156217.8|156431.6|156174.3|156467.4|156217.8|156426.1|156169.6|36
1654051820000|2022-06-01 02:50:20|156433.9|156182.8|156433.1|156184.9|156440|156189.8|156428.9|156176.2|33
1654051830000|2022-06-01 02:50:30|156433.3|156185.3|156429.6|156178|156438.9|156193.2|156429.6|156178|35
1654051840000|2022-06-01 02:50:40|156433.1|156178.2|156372.7|156242.7|156435.3|156246.9|156369.5|156176.5|34
1654051850000|2022-06-01 02:50:50|156410.1|156206.2|156367.8|156237.8|156422.6|156243.4|156364.7|156194.7|32
1654051860000|2022-06-01 02:51:00|156368.1|156238.1|156352.9|156222.9|156452.4|156242.7|156352.9|156167.4|39
1654051870000|2022-06-01 02:51:10|156406.6|156199.1|156353.7|156223.7|156406.7|156226.1|156345.4|156199|30
1654051880000|2022-06-01 02:51:20|156354.4|156224.4|156340.5|156210.5|156355.4|156225.4|156339.6|156209.6|26
1654051890000|2022-06-01 02:51:30|156340.9|156210.9|156406.2|156172.2|156417|156218.3|156338.3|156164.7|24
1654051900000|2022-06-01 02:51:40|156403.7|156177.9|156398.6|156159|156411.2|156177.9|156396.4|156150.5|37
1654051910000|2022-06-01 02:51:50|156400.8|156155.2|156399.9|156153.7|156405.1|156163.7|156395.6|156153.6|31
1654051920000|2022-06-01 02:52:00|156404.1|156154.7|156404.7|156158.1|156411.6|156162.7|156394.8|156148|31
1654051930000|2022-06-01 02:52:10|156397.5|156166.7|156393.6|156150.6|156412.5|156166.7|156393.6|156146.1|34
1654051940000|2022-06-01 02:52:20|156393.4|156149.8|156391.7|156159.1|156405.2|156160.8|156390.5|156149.8|34
1654051950000|2022-06-01 02:52:30|156392.2|156151.3|156386.3|156161.7|156425.9|156167.1|156385.3|156128.3|33
1654051960000|2022-06-01 02:52:40|156409.9|156142.3|156421.3|156137.4|156434|156164.7|156387.7|156128.7|37
1654051970000|2022-06-01 02:52:50|156397.5|156158.6|156417.4|156157.6|156438.5|156176.3|156387.1|156140.6|37
1654051980000|2022-06-01 02:53:00|156393.4|156167|156420.2|156162.3|156434.5|156179.9|156393.4|156147.3|38
1654051990000|2022-06-01 02:53:10|156416.9|156168.7|156433.7|156190|156442.4|156196.1|156409.1|156161.1|37
1654052000000|2022-06-01 02:53:20|156431.1|156185.6|156466.4|156225.2|156474.2|156233.8|156422.8|156185|38
1654052010000|2022-06-01 02:53:30|156470.3|156223.9|156474|156249.6|156495.2|156249.6|156462.9|156216.7|37
1654052020000|2022-06-01 02:53:40|156481.7|156244.2|156486.8|156265|156488.9|156269.1|156470.1|156244.2|37
1654052030000|2022-06-01 02:53:50|156484.1|156263|156477.7|156259.8|156485.8|156267.2|156473.1|156248.9|36
1654052040000|2022-06-01 02:54:00|156477.5|156259.5|156477.1|156258.5|156481|156261|156472.7|156247.1|37
1654052050000|2022-06-01 02:54:10|156476.6|156263.7|156556.5|156261.3|156556.5|156290.9|156467.8|156248.6|38
1654052060000|2022-06-01 02:54:20|156551.3|156268|156538|156280.9|156551.7|156287.6|156529.9|156268|38
1654052070000|2022-06-01 02:54:30|156527.5|156286.6|156527|156282.6|156539|156286.6|156519.1|156273.4|35
1654052080000|2022-06-01 02:54:40|156528.7|156282.3|156520.2|156273.6|156533|156284|156517.6|156273.2|36
1654052090000|2022-06-01 02:54:50|156520.1|156273.5|156464|156334|156520.4|156336.3|156459.3|156273.5|31
1654052100000|2022-06-01 02:55:00|156464.7|156334.7|156534.4|156289.9|156554.4|156340.5|156464.7|156284|36
1654052110000|2022-06-01 02:55:10|156531.1|156294.2|156537.3|156288.4|156540.4|156296.2|156528.4|156286.2|35
1654052120000|2022-06-01 02:55:20|156537.2|156287.5|156540.9|156306.7|156541.5|156309.9|156519.1|156286.5|32
1654052130000|2022-06-01 02:55:30|156539.7|156305.5|156520.3|156315.4|156539.7|156357.1|156476.9|156305.3|33
1654052140000|2022-06-01 02:55:40|156520.4|156315.5|156476.7|156346.7|156522|156354.8|156469.7|156299.9|28
1654052150000|2022-06-01 02:55:50|156476.8|156346.8|156480.7|156350.7|156517.1|156353.9|156476.8|156316.3|25
1654052160000|2022-06-01 02:56:00|156480.6|156350.6|156478.4|156348.4|156534|156361.6|156472.7|156298.5|30
1654052170000|2022-06-01 02:56:10|156510.6|156306.9|156531.9|156301.8|156531.9|156352|156475.3|156295.2|34
1654052180000|2022-06-01 02:56:20|156516.4|156315.6|156533.4|156306.1|156546.7|156367|156478.4|156298.3|29
1654052190000|2022-06-01 02:56:30|156533.6|156297.9|156492.5|156362.5|156567.1|156362.5|156490|156276|34
1654052200000|2022-06-01 02:56:40|156489.9|156359.9|156534.4|156321.3|156537.8|156366.7|156487.1|156320.3|32
1654052210000|2022-06-01 02:56:50|156537.5|156318.1|156496.9|156366.9|156543.9|156372.5|156481.9|156310|37
1654052220000|2022-06-01 02:57:00|156498.8|156368.8|156541.5|156310.7|156557.1|156368.8|156494.9|156308.4|39
1654052230000|2022-06-01 02:57:10|156537.8|156315.8|156539.7|156314.6|156545.6|156317.9|156536.2|156308.1|35
1654052240000|2022-06-01 02:57:20|156540.2|156315.1|156541.8|156305.1|156544.4|156320.1|156533.2|156302.9|30
1654052250000|2022-06-01 02:57:30|156542.7|156305|156486.8|156356.8|156547|156365.7|156486.5|156300.6|22
1654052260000|2022-06-01 02:57:40|156529.5|156313.6|156486.9|156356.9|156537.5|156365.8|156483.4|156309.6|31
1654052270000|2022-06-01 02:57:50|156486.6|156356.6|156479.2|156349.2|156518.2|156358.8|156477.7|156307|29
1654052280000|2022-06-01 02:58:00|156479|156349|156528.3|156324.8|156531.7|156363.2|156478.8|156312.2|27
1654052290000|2022-06-01 02:58:10|156489.4|156359.4|156492.3|156362.3|156495.5|156365.5|156486.4|156356.4|29
1654052300000|2022-06-01 02:58:20|156488.9|156358.9|156489.3|156359.3|156534.5|156363.4|156483.3|156309.3|29
1654052310000|2022-06-01 02:58:30|156494|156364|156493|156363|156529.1|156367|156487.7|156319.7|27
1654052320000|2022-06-01 02:58:40|156494|156364|156493.5|156363.5|156495.7|156365.7|156490.8|156360.8|28
1654052330000|2022-06-01 02:58:50|156492.8|156362.8|156488.9|156358.9|156553.7|156362.8|156482.7|156286|27
1654052340000|2022-06-01 02:59:00|156485.1|156355.1|156489.6|156359.6|156527.3|156363.6|156482.3|156316.8|35
1654052350000|2022-06-01 02:59:10|156524.1|156323.6|156496.8|156366.8|156524.1|156369.9|156490.3|156323.6|38
1654052360000|2022-06-01 02:59:20|156496.5|156366.5|156487.4|156357.4|156502.5|156372.5|156486.9|156356.9|32
1654052370000|2022-06-01 02:59:30|156488.1|156358.1|156488.4|156358.4|156526.3|156369.2|156483.7|156315.4|29
1654052380000|2022-06-01 02:59:40|156492.1|156362.1|156487.3|156357.3|156493.5|156363.5|156483.6|156353.6|34
1654052390000|2022-06-01 02:59:50|156485.2|156355.2|156479.2|156349.2|156526.3|156364.4|156476.7|156310.6|36
1654052400000|2022-06-01 03:00:00|156479.7|156349.7|156486.4|156356.4|156536.5|156362.1|156476.6|156311.7|34
1654052410000|2022-06-01 03:00:10|156487.3|156357.3|156489.5|156359.5|156498.7|156368.7|156484.9|156354.9|40
1654052420000|2022-06-01 03:00:20|156489.3|156359.3|156498.6|156368.6|156500.5|156370.5|156488.7|156358.7|33
1654052430000|2022-06-01 03:00:30|156498.2|156368.2|156505|156375|156505|156375|156495.4|156365.4|35
1654052440000|2022-06-01 03:00:40|156506.2|156376.2|156496.2|156366.2|156549.5|156376.2|156495.5|156319.3|33
1654052450000|2022-06-01 03:00:50|156496.8|156366.8|156501.1|156371.1|156542.1|156376.9|156493.3|156316.6|39
1654052460000|2022-06-01 03:01:00|156496.6|156366.6|156503.1|156373.1|156540.5|156374.9|156492.4|156328.8|39
1654052470000|2022-06-01 03:01:10|156505|156375|156497.4|156367.4|156505|156375|156496.3|156366.3|39
1654052480000|2022-06-01 03:01:20|156498|156368|156498.3|156368.3|156500.2|156370.2|156495.9|156365.9|33
1654052490000|2022-06-01 03:01:30|156498.5|156368.5|156501|156371|156501|156371|156497.1|156367.1|32
1654052500000|2022-06-01 03:01:40|156500.1|156370.1|156502.5|156372.5|156539.4|156378.5|156495.3|156337|40
1654052510000|2022-06-01 03:01:50|156500.7|156370.7|156493.5|156363.5|156507.6|156377.6|156491.3|156361.3|40
1654052520000|2022-06-01 03:02:00|156493.3|156363.3|156493.9|156363.9|156494.5|156364.5|156491.9|156361.9|39
1654052530000|2022-06-01 03:02:10|156493.3|156363.3|156493.6|156363.6|156496.8|156366.8|156492|156362|35
1654052540000|2022-06-01 03:02:20|156493.8|156363.8|156493.6|156363.6|156494.6|156364.6|156492.8|156362.8|26
1654052550000|2022-06-01 03:02:30|156492.9|156362.9|156525.8|156316.2|156535.5|156364.1|156486.6|156316.2|33
1654052560000|2022-06-01 03:02:40|156485.8|156355.8|156489.2|156359.2|156525.5|156361.2|156485.8|156316.1|36
1654052570000|2022-06-01 03:02:50|156488.9|156358.9|156483|156353|156529.8|156366.9|156483|156308.2|29
1654052580000|2022-06-01 03:03:00|156484.8|156354.8|156488.7|156358.7|156523|156360.8|156482.8|156314.6|32
1654052590000|2022-06-01 03:03:10|156489.4|156359.4|156491.8|156361.8|156491.8|156361.8|156489.1|156359.1|23
1654052600000|2022-06-01 03:03:20|156491|156361|156487.6|156357.6|156526.4|156367.1|156486.7|156317.5|31
1654052610000|2022-06-01 03:03:30|156491|156361|156486.7|156356.7|156492.3|156362.3|156481|156351|29
1654052620000|2022-06-01 03:03:40|156486.3|156356.3|156488.7|156358.7|156489.9|156359.9|156484.5|156354.5|22
1654052630000|2022-06-01 03:03:50|156488.3|156358.3|156472.8|156342.8|156512.8|156361.4|156472.8|156292.4|22
1654052640000|2022-06-01 03:04:00|156480.1|156350.1|156493.5|156363.5|156532|156366|156475.9|156292.7|35
1654052650000|2022-06-01 03:04:10|156490.6|156360.6|156491.4|156361.4|156532.2|156367|156487|156316.2|32
1654052660000|2022-06-01 03:04:20|156492.1|156362.1|156490.4|156360.4|156550.4|156364.2|156487.4|156294.8|27
1654052670000|2022-06-01 03:04:30|156490.5|156360.5|156488.3|156358.3|156527.7|156362.7|156487.3|156318.4|31
1654052680000|2022-06-01 03:04:40|156489|156359|156477.2|156347.2|156489.8|156359.8|156477.1|156347.1|20
1654052690000|2022-06-01 03:04:50|156476.2|156346.2|156482.7|156352.7|156560|156356.4|156468.8|156271.7|24
1654052700000|2022-06-01 03:05:00|156482.9|156352.9|156489.3|156359.3|156538.4|156366.6|156482.9|156315.4|19
1654052710000|2022-06-01 03:05:10|156487.4|156357.4|156482.6|156352.6|156533.5|156357.4|156479.5|156300.2|26
1654052720000|2022-06-01 03:05:20|156483.6|156353.6|156488.3|156358.3|156530.5|156359.3|156482.3|156312.4|16
1654052730000|2022-06-01 03:05:30|156487.4|156357.4|156482.1|156352.1|156487.4|156357.4|156480.3|156350.3|18
1654052740000|2022-06-01 03:05:40|156482|156352|156480.7|156350.7|156489.8|156359.8|156479.8|156349.8|22
1654052750000|2022-06-01 03:05:50|156481.4|156351.4|156479.3|156349.3|156535.5|156359.2|156476.6|156309.6|25
1654052760000|2022-06-01 03:06:00|156487.8|156357.8|156484.1|156354.1|156500.2|156370.2|156481.2|156351.2|28
1654052770000|2022-06-01 03:06:10|156475.8|156345.8|156478.3|156348.3|156486|156356|156473.3|156343.3|18
1654052780000|2022-06-01 03:06:20|156477.5|156347.5|156483.7|156353.7|156486.8|156356.8|156474.5|156344.5|24
1654052790000|2022-06-01 03:06:30|156481|156351|156487.3|156357.3|156487.3|156357.3|156481|156351|21
1654052800000|2022-06-01 03:06:40|156487.2|156357.2|156485|156355|156495.9|156365.9|156482.2|156352.2|24
1654052810000|2022-06-01 03:06:50|156484.8|156354.8|156486.1|156356.1|156525.7|156360.1|156474.6|156305.8|29
1654052820000|2022-06-01 03:07:00|156485.2|156355.2|156482.6|156352.6|156515.7|156358.2|156470.5|156313.7|35
1654052830000|2022-06-01 03:07:10|156483.4|156353.4|156481.8|156351.8|156490.1|156360.1|156479.8|156349.8|29
1654052840000|2022-06-01 03:07:20|156490|156360|156485.7|156355.7|156490|156360|156481|156351|22
1654052850000|2022-06-01 03:07:30|156485|156355|156480.2|156350.2|156535.4|156357.7|156470.4|156295|27
1654052860000|2022-06-01 03:07:40|156474.7|156344.7|156490.4|156360.4|156547.4|156368.9|156473.9|156309.1|32
1654052870000|2022-06-01 03:07:50|156487.6|156357.6|156489.4|156359.4|156492.7|156362.7|156484.6|156354.6|24
1654052880000|2022-06-01 03:08:00|156486|156356|156485.5|156355.5|156491.4|156361.4|156485.5|156355.5|23
1654052890000|2022-06-01 03:08:10|156477.4|156347.4|156528.9|156305.2|156528.9|156356.4|156473.8|156305.2|24
1654052900000|2022-06-01 03:08:20|156486.4|156356.4|156482.4|156352.4|156521.4|156376.8|156479.3|156317.3|27
1654052910000|2022-06-01 03:08:30|156471|156341|156482.8|156352.8|156492.1|156362.1|156470.9|156340.9|29
1654052920000|2022-06-01 03:08:40|156487.1|156357.1|156511.1|156310.9|156511.5|156358.9|156466.9|156300.6|26
1654052930000|2022-06-01 03:08:50|156474.5|156344.5|156482.3|156352.3|156485|156355|156472|156342|23
1654052940000|2022-06-01 03:09:00|156482.2|156352.2|156488.1|156358.1|156491.1|156361.1|156479.4|156349.4|15
1654052950000|2022-06-01 03:09:10|156487.1|156357.1|156493.4|156363.4|156493.9|156363.9|156474.3|156344.3|18
1654052960000|2022-06-01 03:09:20|156492.4|156362.4|156493.6|156363.6|156503.7|156373.7|156483.3|156353.3|27
1654052970000|2022-06-01 03:09:30|156496.2|156366.2|156493.7|156363.7|156500.4|156370.4|156493.2|156363.2|32
1654052980000|2022-06-01 03:09:40|156495.4|156365.4|156484.3|156354.3|156504.9|156374.9|156484.3|156354.3|34
1654052990000|2022-06-01 03:09:50|156484.9|156354.9|156493.2|156363.2|156498.1|156368.1|156484|156354|31
1654053000000|2022-06-01 03:10:00|156492|156362|156489.1|156359.1|156494.7|156364.7|156485.7|156355.7|26
1654053010000|2022-06-01 03:10:10|156491.3|156361.3|156480.6|156350.6|156491.3|156361.3|156480.6|156350.6|19
1654053020000|2022-06-01 03:10:20|156480.2|156350.2|156478.2|156348.2|156494.6|156364.6|156476.8|156346.8|23
1654053030000|2022-06-01 03:10:30|156480.2|156350.2|156472.7|156342.7|156495.9|156365.9|156472.7|156342.7|31
1654053040000|2022-06-01 03:10:40|156474.1|156344.1|156476.3|156346.3|156518.9|156359.4|156473.8|156318.2|29
1654053050000|2022-06-01 03:10:50|156476.8|156346.8|156469.7|156339.7|156484.3|156354.3|156466.4|156336.4|23
1654053060000|2022-06-01 03:11:00|156468.8|156338.8|156483.7|156353.7|156506.7|156353.7|156467.2|156301.5|20
1654053070000|2022-06-01 03:11:10|156488.7|156358.7|156462.7|156332.7|156520|156363.1|156461.1|156291.2|29
1654053080000|2022-06-01 03:11:20|156460.5|156330.5|156484.6|156354.6|156531.3|156356.2|156460.5|156284.1|22
1654053090000|2022-06-01 03:11:30|156484.2|156354.2|156477.4|156347.4|156494.3|156364.3|156477.4|156347.4|24
1654053100000|2022-06-01 03:11:40|156484.7|156354.7|156487.7|156357.7|156490.1|156360.1|156480.9|156350.9|19
1654053110000|2022-06-01 03:11:50|156487.8|156357.8|156487.6|156357.6|156489.2|156359.2|156484.1|156354.1|20
1654053120000|2022-06-01 03:12:00|156486|156356|156486.3|156356.3|156493.6|156363.6|156484.6|156354.6|21
1654053130000|2022-06-01 03:12:10|156489.7|156359.7|156543|156310.3|156560.4|156370.2|156487.4|156298.7|25
1654053140000|2022-06-01 03:12:20|156533|156306.8|156513.9|156305.1|156550.6|156354.5|156473.7|156282.6|20
1654053150000|2022-06-01 03:12:30|156486.3|156305.5|156487.9|156357.9|156523.5|156360.2|156483.4|156305.5|26
1654053160000|2022-06-01 03:12:40|156485.8|156355.8|156485.7|156355.7|156522.2|156357.9|156484|156316.1|15
1654053170000|2022-06-01 03:12:50|156487.5|156357.5|156487.3|156357.3|156490.8|156360.8|156482.8|156352.8|19
1654053180000|2022-06-01 03:13:00|156487.1|156357.1|156492.5|156362.5|156492.5|156362.5|156481.2|156351.2|15
1654053190000|2022-06-01 03:13:10|156488.7|156358.7|156481.5|156351.5|156546.1|156364.1|156478|156283.1|25
1654053200000|2022-06-01 03:13:20|156478.6|156348.6|156488.7|156358.7|156524.9|156359.1|156470|156305.6|26
1654053210000|2022-06-01 03:13:30|156491.4|156361.4|156493.5|156363.5|156493.5|156363.5|156485.4|156355.4|24
1654053220000|2022-06-01 03:13:40|156493.4|156363.4|156496.1|156366.1|156501.2|156371.2|156484.5|156354.5|29
1654053230000|2022-06-01 03:13:50|156498.6|156368.6|156491.3|156361.3|156505.7|156375.7|156488.8|156358.8|27
1654053240000|2022-06-01 03:14:00|156491.8|156361.8|156537.9|156316.7|156537.9|156368.1|156491.6|156316.7|27
1654053250000|2022-06-01 03:14:10|156531|156321.4|156545.7|156415.7|156592.8|156438|156507.7|156319.5|35
1654053260000|2022-06-01 03:14:20|156545.8|156415.8|156547.6|156417.6|156554.5|156424.5|156543.3|156413.3|22
1654053270000|2022-06-01 03:14:30|156550.9|156420.9|156556.4|156426.4|156592.8|156426.9|156550.9|156389.4|27
1654053280000|2022-06-01 03:14:40|156555.9|156425.9|156619.8|156407.6|156629.7|156460.6|156555.9|156397.5|35
1654053290000|2022-06-01 03:14:50|156619.9|156407.8|156573.7|156443.7|156627.2|156464.2|156571.7|156400.6|31
1654053300000|2022-06-01 03:15:00|156611.9|156405.5|156577.7|156447.7|156612.2|156447.7|156573.2|156405.5|31
1654053310000|2022-06-01 03:15:10|156577.4|156447.4|156616.8|156404.5|156623.1|156447.4|156576|156399.7|28
1654053320000|2022-06-01 03:15:20|156617|156404.7|156566.5|156436.5|156617|156445.5|156565.4|156402.7|33
1654053330000|2022-06-01 03:15:30|156569.7|156439.7|156568.5|156438.5|156577.7|156447.7|156566.6|156436.6|24
1654053340000|2022-06-01 03:15:40|156565.4|156435.4|156578.5|156448.5|156581.4|156451.4|156565.4|156435.4|21
1654053350000|2022-06-01 03:15:50|156576.9|156446.9|156576.5|156446.5|156579.1|156449.1|156574.4|156444.4|15
1654053360000|2022-06-01 03:16:00|156576.7|156446.7|156576.4|156446.4|156582.5|156452.5|156569.4|156439.4|28
1654053370000|2022-06-01 03:16:10|156572.3|156442.3|156569.4|156439.4|156582.7|156452.7|156567.4|156437.4|23
1654053380000|2022-06-01 03:16:20|156566.5|156436.5|156575|156445|156575.5|156445.5|156566.5|156436.5|20
1654053390000|2022-06-01 03:16:30|156575.7|156445.7|156592.4|156462.4|156643.7|156464.9|156573.5|156404.5|23
1654053400000|2022-06-01 03:16:40|156594|156464|156588.4|156458.4|156636.1|156465.3|156584.3|156419.8|20
1654053410000|2022-06-01 03:16:50|156588.3|156458.3|156590.7|156460.7|156591.5|156461.5|156587.9|156457.9|19
1654053420000|2022-06-01 03:17:00|156589.4|156459.4|156580.2|156450.2|156627.6|156463.9|156570.5|156426.1|27
1654053430000|2022-06-01 03:17:10|156579.5|156449.5|156588.7|156458.7|156595.2|156465.2|156578.6|156448.6|35
1654053440000|2022-06-01 03:17:20|156588.5|156458.5|156590.8|156460.8|156593.1|156463.1|156586.5|156456.5|22
1654053450000|2022-06-01 03:17:30|156592.6|156462.6|156593.2|156463.2|156593.2|156463.2|156584|156454|20
1654053460000|2022-06-01 03:17:40|156587.5|156457.5|156580.6|156450.6|156596.5|156466.5|156580.6|156450.6|28
1654053470000|2022-06-01 03:17:50|156585.8|156455.8|156591.6|156461.6|156594.5|156464.5|156585.8|156455.8|21
1654053480000|2022-06-01 03:18:00|156593.9|156463.9|156592|156462|156594.6|156464.6|156586.2|156456.2|21
1654053490000|2022-06-01 03:18:10|156591.9|156461.9|156573|156443|156592|156462|156573|156443|18
1654053500000|2022-06-01 03:18:20|156585.6|156455.6|156590.3|156460.3|156592.9|156462.9|156581.2|156451.2|20
1654053510000|2022-06-01 03:18:30|156586.1|156456.1|156588.1|156458.1|156592.2|156462.2|156580|156450|22
1654053520000|2022-06-01 03:18:40|156587.6|156457.6|156580|156450|156592.8|156462.8|156577.5|156447.5|24
1654053530000|2022-06-01 03:18:50|156586.9|156456.9|156591|156461|156596.9|156466.9|156580.3|156450.3|26
1654053540000|2022-06-01 03:19:00|156590.9|156460.9|156631.6|156430.7|156639.4|156476.1|156588|156429.6|35
1654053550000|2022-06-01 03:19:10|156596.3|156466.3|156593.9|156463.9|156599.5|156469.5|156593|156463|17
1654053560000|2022-06-01 03:19:20|156601.8|156471.8|156597.4|156467.4|156606.6|156476.6|156593.2|156463.2|23
1654053570000|2022-06-01 03:19:30|156597.2|156467.2|156598.1|156468.1|156635.9|156470.1|156582.5|156413|20
1654053580000|2022-06-01 03:19:40|156603.6|156473.6|156576.4|156446.4|156603.6|156473.6|156574.9|156444.9|23
1654053590000|2022-06-01 03:19:50|156576.5|156446.5|156576.2|156446.2|156623.4|156462.4|156574.2|156423.3|24
1654053600000|2022-06-01 03:20:00|156576.3|156446.3|156581.8|156451.8|156588.6|156458.6|156576.2|156446.2|32
1654053610000|2022-06-01 03:20:10|156579.5|156449.5|156587.3|156457.3|156654.4|156461|156572.3|156400.9|33
1654053620000|2022-06-01 03:20:20|156585.9|156455.9|156583.2|156453.2|156595.5|156465.5|156574.8|156444.8|30
1654053630000|2022-06-01 03:20:30|156580.1|156450.1|156586.6|156456.6|156588.4|156458.4|156580.1|156450.1|24
1654053640000|2022-06-01 03:20:40|156583.6|156453.6|156589.7|156459.7|156594|156464|156577.9|156447.9|26
1654053650000|2022-06-01 03:20:50|156589.6|156459.6|156596.1|156466.1|156603.6|156473.6|156581.1|156451.1|28
1654053660000|2022-06-01 03:21:00|156595.3|156465.3|156582.5|156452.5|156597.3|156467.3|156578.4|156448.4|28
1654053670000|2022-06-01 03:21:10|156576.9|156446.9|156598.9|156468.9|156599.9|156469.9|156573.9|156443.9|33
1654053680000|2022-06-01 03:21:20|156592.4|156462.4|156598.3|156468.3|156601.4|156471.4|156589|156459|20
1654053690000|2022-06-01 03:21:30|156598.1|156468.1|156627.7|156418.3|156627.7|156470.3|156589|156418.3|22
1654053700000|2022-06-01 03:21:40|156626|156418.9|156596.7|156466.7|156634.1|156468.2|156582.2|156413.6|27
1654053710000|2022-06-01 03:21:50|156597.1|156467.1|156590.4|156460.4|156599|156469|156587.3|156457.3|22
1654053720000|2022-06-01 03:22:00|156589.5|156459.5|156584.5|156454.5|156604.1|156474.1|156583.3|156453.3|20
1654053730000|2022-06-01 03:22:10|156584.4|156454.4|156589.4|156459.4|156624.2|156461.9|156570.9|156393.7|26
1654053740000|2022-06-01 03:22:20|156587.5|156457.5|156585.6|156455.6|156599.1|156469.1|156585.6|156455.6|16
1654053750000|2022-06-01 03:22:30|156583.9|156453.9|156575.1|156445.1|156623.9|156460.7|156567|156398.3|26
1654053760000|2022-06-01 03:22:40|156570.9|156440.9|156591.4|156461.4|156621.2|156466.7|156570.9|156407.4|25
1654053770000|2022-06-01 03:22:50|156591.5|156461.5|156588.7|156458.7|156598.6|156468.6|156586.1|156456.1|18
1654053780000|2022-06-01 03:23:00|156588|156458|156587.4|156457.4|156593.9|156463.9|156585.1|156455.1|30
1654053790000|2022-06-01 03:23:10|156587.1|156457.1|156589.3|156459.3|156592.5|156462.5|156585.5|156455.5|25
1654053800000|2022-06-01 03:23:20|156588.5|156458.5|156581.8|156451.8|156589.5|156459.5|156579.7|156449.7|23
1654053810000|2022-06-01 03:23:30|156581.7|156451.7|156584.5|156454.5|156622.9|156458.5|156579.4|156420.8|29
1654053820000|2022-06-01 03:23:40|156584.2|156454.2|156589.6|156459.6|156621.3|156460.3|156581.5|156418.9|29
1654053830000|2022-06-01 03:23:50|156594.4|156464.4|156588.4|156458.4|156630|156464.4|156586.4|156422|22
1654053840000|2022-06-01 03:24:00|156588.6|156458.6|156588.8|156458.8|156592.9|156462.9|156587.1|156457.1|25
1654053850000|2022-06-01 03:24:10|156588|156458|156581.9|156451.9|156592.1|156462.1|156581.9|156451.9|24
1654053860000|2022-06-01 03:24:20|156585.7|156455.7|156589.4|156459.4|156591.9|156461.9|156578.1|156448.1|27
1654053870000|2022-06-01 03:24:30|156590.2|156460.2|156611|156405.3|156611|156462.5|156567.6|156405.3|28
1654053880000|2022-06-01 03:24:40|156615.5|156402.4|156582.4|156452.4|156625.4|156457.1|156572|156402.4|30
1654053890000|2022-06-01 03:24:50|156582.9|156452.9|156627.4|156407|156633.4|156457.4|156576.1|156402.1|37
1654053900000|2022-06-01 03:25:00|156633.2|156401.9|156584.5|156454.5|156633.4|156456.4|156566|156396.1|32
1654053910000|2022-06-01 03:25:10|156585.4|156455.4|156581.9|156451.9|156590.7|156460.7|156577.7|156447.7|30
1654053920000|2022-06-01 03:25:20|156575.2|156445.2|156581.1|156451.1|156583.8|156453.8|156575.2|156445.2|25
1654053930000|2022-06-01 03:25:30|156580.5|156450.5|156578.4|156448.4|156580.9|156450.9|156578.3|156448.3|25
1654053940000|2022-06-01 03:25:40|156578.2|156448.2|156561.4|156356|156610.6|156449.7|156512.3|156351.2|30
1654053950000|2022-06-01 03:25:50|156517.6|156387.6|156528.1|156398.1|156565.5|156398.3|156517.6|156352.8|34
1654053960000|2022-06-01 03:26:00|156527.5|156397.5|156529.7|156399.7|156569.8|156400.6|156526.4|156358.6|36
1654053970000|2022-06-01 03:26:10|156528.9|156398.9|156527.1|156397.1|156531.3|156401.3|156526.8|156396.8|29
1654053980000|2022-06-01 03:26:20|156527|156397|156569|156365.4|156570|156400.4|156527|156362.4|24
1654053990000|2022-06-01 03:26:30|156577.1|156359.4|156520.9|156390.9|156581.1|156400.9|156513|156353.5|21
1654054000000|2022-06-01 03:26:40|156580.4|156348.6|156529.3|156399.3|156580.4|156401.9|156526.2|156348.6|24
1654054010000|2022-06-01 03:26:50|156528.8|156398.8|156525.1|156395.1|156530.3|156400.3|156522|156392|13
1654054020000|2022-06-01 03:27:00|156563.2|156362.7|156526.8|156396.8|156566.3|156398.9|156526.2|156359.3|18
1654054030000|2022-06-01 03:27:10|156526.6|156396.6|156529.5|156399.5|156567.1|156399.5|156525.7|156361.8|15
1654054040000|2022-06-01 03:27:20|156566.8|156363|156533.6|156403.6|156571.2|156403.6|156528|156363|25
1654054050000|2022-06-01 03:27:30|156534.2|156404.2|156533|156403|156534.2|156404.2|156531.2|156401.2|17
1654054060000|2022-06-01 03:27:40|156530.9|156400.9|156535.1|156405.1|156591.3|156405.1|156526.1|156345.4|17
1654054070000|2022-06-01 03:27:50|156588.6|156359.8|156531.3|156401.3|156588.6|156411.1|156525.4|156359.8|26
1654054080000|2022-06-01 03:28:00|156529.3|156399.3|156528.7|156398.7|156531.3|156401.3|156526.8|156396.8|28
1654054090000|2022-06-01 03:28:10|156530.8|156400.8|156532.3|156402.3|156539.3|156409.3|156526.5|156396.5|29
1654054100000|2022-06-01 03:28:20|156530|156400|156535.5|156405.5|156535.7|156405.7|156529.1|156399.1|16
1654054110000|2022-06-01 03:28:30|156535.4|156405.4|156535.6|156405.6|156537.3|156407.3|156534.7|156404.7|14
1654054120000|2022-06-01 03:28:40|156533.8|156403.8|156519|156389|156537|156407|156519|156389|13
1654054130000|2022-06-01 03:28:50|156574.9|156360.8|156529.8|156399.8|156578.5|156408.1|156524|156360.8|18
1654054140000|2022-06-01 03:29:00|156528.5|156398.5|156522.7|156392.7|156583.1|156405.8|156522.7|156360.9|17
1654054150000|2022-06-01 03:29:10|156522.5|156392.5|156533.9|156403.9|156533.9|156403.9|156522.5|156392.5|15
1654054160000|2022-06-01 03:29:20|156531.4|156401.4|156521.7|156391.7|156571.3|156404|156521.7|156350.7|21
1654054170000|2022-06-01 03:29:30|156519.2|156389.2|156522.9|156392.9|156565.6|156395.8|156515.9|156349|27
1654054180000|2022-06-01 03:29:40|156561.2|156358.3|156525.1|156395.1|156561.7|156395.1|156516.8|156358|26
1654054190000|2022-06-01 03:29:50|156525.9|156395.9|156522.1|156392.1|156562.9|156396.9|156521.8|156355.3|17
1654054200000|2022-06-01 03:30:00|156521.2|156391.2|156522.5|156392.5|156571.6|156397.7|156503.2|156352.7|36
1654054210000|2022-06-01 03:30:10|156523.1|156393.1|156514.1|156384.1|156524.3|156394.3|156512.3|156382.3|24
1654054220000|2022-06-01 03:30:20|156512.8|156382.8|156512.9|156382.9|156523.6|156393.6|156508.1|156378.1|22
1654054230000|2022-06-01 03:30:30|156513.2|156383.2|156507.7|156377.7|156515.3|156385.3|156507.7|156377.7|24
1654054240000|2022-06-01 03:30:40|156507.6|156377.6|156509.3|156379.3|156544.8|156381.9|156506.1|156343.1|23
1654054250000|2022-06-01 03:30:50|156510.5|156380.5|156513.3|156383.3|156553|156383.3|156491.3|156319.6|34
1654054260000|2022-06-01 03:31:00|156569.2|156346.3|156510.3|156380.3|156569.2|156382.7|156505.5|156333.2|33
1654054270000|2022-06-01 03:31:10|156509.2|156379.2|156511.4|156381.4|156547.2|156384.3|156508.1|156346.4|32
1654054280000|2022-06-01 03:31:20|156512.1|156382.1|156514.6|156384.6|156516.5|156386.5|156511.8|156381.8|26
1654054290000|2022-06-01 03:31:30|156514.9|156384.9|156514|156384|156552.5|156384.9|156508.7|156336.8|26
1654054300000|2022-06-01 03:31:40|156549.1|156348.5|156512.3|156382.3|156552.1|156384.7|156511.8|156346.2|21
1654054310000|2022-06-01 03:31:50|156512.2|156382.2|156508.5|156378.5|156563|156382.4|156507.7|156330.1|35
1654054320000|2022-06-01 03:32:00|156508.8|156378.8|156508.5|156378.5|156544.7|156378.8|156506.8|156340.7|25
1654054330000|2022-06-01 03:32:10|156509|156379|156510.8|156380.8|156515.4|156385.4|156508.5|156378.5|22
1654054340000|2022-06-01 03:32:20|156511.3|156381.3|156516.7|156386.7|156558.5|156387.2|156511.3|156346.9|23
1654054350000|2022-06-01 03:32:30|156516.9|156386.9|156507.8|156377.8|156522.6|156392.6|156507.8|156377.8|30
1654054360000|2022-06-01 03:32:40|156510|156380|156508|156378|156510.7|156380.7|156501|156371|31
1654054370000|2022-06-01 03:32:50|156544.8|156342.9|156506|156376|156544.8|156379.3|156503.2|156342.9|22
1654054380000|2022-06-01 03:33:00|156507.1|156377.1|156509.4|156379.4|156512|156382|156505.1|156375.1|24
1654054390000|2022-06-01 03:33:10|156509.5|156379.5|156505.1|156375.1|156545.4|156379.8|156505.1|156343.4|17
1654054400000|2022-06-01 03:33:20|156506|156376|156548.2|156344.4|156548.2|156380.8|156506|156339.9|27
1654054410000|2022-06-01 03:33:30|156552.5|156340.6|156511.1|156381.1|156552.5|156381.1|156506.8|156339.4|23
1654054420000|2022-06-01 03:33:40|156510.7|156380.7|156503.8|156373.8|156510.8|156380.8|156502.1|156372.1|18
1654054430000|2022-06-01 03:33:50|156502.1|156372.1|156507|156377|156507|156377|156502|156372|23
1654054440000|2022-06-01 03:34:00|156506.9|156376.9|156508|156378|156508.6|156378.6|156503.9|156373.9|24
1654054450000|2022-06-01 03:34:10|156507.7|156377.7|156553.1|156343.3|156553.5|156384.4|156507.7|156343.3|21
1654054460000|2022-06-01 03:34:20|156513.4|156383.4|156511.5|156381.5|156549.1|156385.3|156510|156344|21
1654054470000|2022-06-01 03:34:30|156509.5|156379.5|156512.8|156382.8|156547.1|156383.8|156508.8|156342.8|21
1654054480000|2022-06-01 03:34:40|156513.1|156383.1|156511|156381|156513.6|156383.6|156510.6|156380.6|21
1654054490000|2022-06-01 03:34:50|156513|156383|156510.6|156380.6|156513.7|156383.7|156509.9|156379.9|20
1654054500000|2022-06-01 03:35:00|156510.8|156380.8|156513.1|156383.1|156553.2|156385.2|156506.5|156344.6|24
1654054510000|2022-06-01 03:35:10|156513.5|156383.5|156517.1|156387.1|156561.9|156391|156511.8|156342.3|28
1654054520000|2022-06-01 03:35:20|156516.9|156386.9|156516.9|156386.9|156565.8|156393|156505.6|156346.4|25
1654054530000|2022-06-01 03:35:30|156556.8|156345.7|156514.8|156384.8|156570.6|156387.7|156514.8|156340.1|23
1654054540000|2022-06-01 03:35:40|156513.8|156383.8|156514.8|156384.8|156574.9|156394|156513.8|156341|33
1654054550000|2022-06-01 03:35:50|156517.8|156387.8|156516.8|156386.8|156523.7|156393.7|156516.2|156386.2|30
1654054560000|2022-06-01 03:36:00|156516.6|156386.6|156520.7|156390.7|156520.7|156390.7|156512.8|156382.8|26
1654054570000|2022-06-01 03:36:10|156519.8|156389.8|156517.9|156387.9|156566|156391.1|156512|156332.8|25
1654054580000|2022-06-01 03:36:20|156519.4|156389.4|156519.2|156389.2|156559.6|156398.3|156516.7|156340.8|28
1654054590000|2022-06-01 03:36:30|156522.3|156392.3|156523.4|156393.4|156568.9|156395.9|156517.9|156350.9|35
1654054600000|2022-06-01 03:36:40|156523.5|156393.5|156520.3|156390.3|156523.5|156393.5|156517.8|156387.8|25
1654054610000|2022-06-01 03:36:50|156519.5|156389.5|156515.6|156385.6|156521.1|156391.1|156515.6|156385.6|17
1654054620000|2022-06-01 03:37:00|156516|156386|156523.3|156393.3|156566.3|156396.3|156516|156343.6|27
1654054630000|2022-06-01 03:37:10|156522.6|156392.6|156563.3|156359.9|156566.7|156398.2|156517.7|156349.8|31
1654054640000|2022-06-01 03:37:20|156525.3|156395.3|156524.2|156394.2|156525.4|156395.4|156518.8|156388.8|23
1654054650000|2022-06-01 03:37:30|156523.9|156393.9|156508|156378|156560.1|156394.2|156506.6|156359.5|28
1654054660000|2022-06-01 03:37:40|156508.2|156378.2|156509.6|156379.6|156554|156381.2|156505.6|156337.4|29
1654054670000|2022-06-01 03:37:50|156509.4|156379.4|156511.9|156381.9|156549.7|156382.1|156501.1|156342.8|21
1654054680000|2022-06-01 03:38:00|156511.8|156381.8|156503.9|156373.9|156511.8|156381.8|156499.3|156369.3|30
1654054690000|2022-06-01 03:38:10|156503.2|156373.2|156502.6|156372.6|156543.6|156373.4|156496.8|156331.1|27
1654054700000|2022-06-01 03:38:20|156497.5|156367.5|156499.6|156369.6|156539.5|156374|156497.5|156337.4|27
1654054710000|2022-06-01 03:38:30|156499.4|156369.4|156502|156372|156502.7|156372.7|156498.4|156368.4|28
1654054720000|2022-06-01 03:38:40|156544.8|156335.1|156504|156374|156552.3|156378.4|156494.1|156333.1|25
1654054730000|2022-06-01 03:38:50|156500.2|156370.2|156551.7|156336.2|156563.3|156376.4|156500.2|156321.9|18
1654054740000|2022-06-01 03:39:00|156551.1|156336.5|156495.9|156365.9|156551.1|156376.8|156495.9|156333.5|15
1654054750000|2022-06-01 03:39:10|156504.2|156374.2|156506.8|156376.8|156541.9|156376.9|156494.5|156334.2|27
1654054760000|2022-06-01 03:39:20|156507.2|156377.2|156507.9|156377.9|156508.6|156378.6|156506.5|156376.5|15
1654054770000|2022-06-01 03:39:30|156508|156378|156512.2|156382.2|156513.5|156383.5|156507.8|156377.8|17
1654054780000|2022-06-01 03:39:40|156511.2|156381.2|156541.4|156340.7|156541.4|156381.2|156503.8|156340.7|18
1654054790000|2022-06-01 03:39:50|156508.4|156378.4|156490.8|156360.8|156508.7|156378.7|156486.8|156356.8|27
1654054800000|2022-06-01 03:40:00|156490.3|156360.3|156495.4|156365.4|156497.3|156367.3|156488.5|156358.5|34
1654054810000|2022-06-01 03:40:10|156495.2|156365.2|156500|156370|156500.9|156370.9|156491.9|156361.9|30
1654054820000|2022-06-01 03:40:20|156499.2|156369.2|156500.9|156370.9|156501.2|156371.2|156499.2|156369.2|10
1654054830000|2022-06-01 03:40:30|156500|156370|156498.3|156368.3|156504.4|156374.4|156498.2|156368.2|17
1654054840000|2022-06-01 03:40:40|156501.4|156371.4|156499.8|156369.8|156502.7|156372.7|156497.4|156367.4|24
1654054850000|2022-06-01 03:40:50|156499.1|156369.1|156530.1|156320.2|156545.5|156370.6|156492.3|156320.2|39
1654054860000|2022-06-01 03:41:00|156492|156362|156499|156369|156502.6|156372.6|156488.7|156358.7|25
1654054870000|2022-06-01 03:41:10|156499.1|156369.1|156504.1|156374.1|156507.6|156377.6|156492.2|156362.2|34
1654054880000|2022-06-01 03:41:20|156504|156374|156503.5|156373.5|156507.7|156377.7|156497.7|156367.7|29
1654054890000|2022-06-01 03:41:30|156497.9|156367.9|156499.3|156369.3|156506.2|156376.2|156496|156366|28
1654054900000|2022-06-01 03:41:40|156499.8|156369.8|156499.5|156369.5|156501.7|156371.7|156497.3|156367.3|21
1654054910000|2022-06-01 03:41:50|156499.8|156369.8|156495.8|156365.8|156500.6|156370.6|156495.4|156365.4|36
1654054920000|2022-06-01 03:42:00|156499|156369|156497.7|156367.7|156500.9|156370.9|156496.3|156366.3|21
1654054930000|2022-06-01 03:42:10|156496.9|156366.9|156496.7|156366.7|156499.3|156369.3|156494.8|156364.8|26
1654054940000|2022-06-01 03:42:20|156496.6|156366.6|156494.2|156364.2|156517.5|156387.5|156494.2|156364.2|29
1654054950000|2022-06-01 03:42:30|156494.5|156364.5|156500.1|156370.1|156511|156381|156493.8|156363.8|25
1654054960000|2022-06-01 03:42:40|156502.3|156372.3|156495.7|156365.7|156511.6|156381.6|156486.9|156356.9|32
1654054970000|2022-06-01 03:42:50|156495.2|156365.2|156495.2|156365.2|156499.8|156369.8|156490.9|156360.9|29
1654054980000|2022-06-01 03:43:00|156496.9|156366.9|156498.1|156368.1|156501.6|156371.6|156490.2|156360.2|24
1654054990000|2022-06-01 03:43:10|156491.8|156361.8|156492.6|156362.6|156504.1|156374.1|156485.3|156355.3|28
1654055000000|2022-06-01 03:43:20|156494.3|156364.3|156493.1|156363.1|156498.1|156368.1|156487.6|156357.6|33
1654055010000|2022-06-01 03:43:30|156494.2|156364.2|156495.1|156365.1|156496.3|156366.3|156493.3|156363.3|33
1654055020000|2022-06-01 03:43:40|156495.4|156365.4|156490.7|156360.7|156496.4|156366.4|156486.6|156356.6|27
1654055030000|2022-06-01 03:43:50|156490.5|156360.5|156498.5|156368.5|156498.6|156368.6|156484.1|156354.1|20
1654055040000|2022-06-01 03:44:00|156497.9|156367.9|156497|156367|156498.7|156368.7|156491.3|156361.3|20
1654055050000|2022-06-01 03:44:10|156497.9|156367.9|156495.2|156365.2|156497.9|156367.9|156488.6|156358.6|21
1654055060000|2022-06-01 03:44:20|156495.9|156365.9|156489.6|156359.6|156540.3|156368.9|156480.6|156307.6|16
1654055070000|2022-06-01 03:44:30|156488.5|156358.5|156489.9|156359.9|156492|156362|156483.4|156353.4|14
1654055080000|2022-06-01 03:44:40|156494.3|156364.3|156495.2|156365.2|156496.1|156366.1|156484.7|156354.7|21
1654055090000|2022-06-01 03:44:50|156495.8|156365.8|156487.6|156357.6|156517.5|156365.8|156485|156314|17
1654055100000|2022-06-01 03:45:00|156487.7|156357.7|156485.3|156355.3|156527.7|156360.3|156480.3|156305.5|26
1654055110000|2022-06-01 03:45:10|156487.9|156357.9|156486.4|156356.4|156487.9|156357.9|156475.6|156345.6|22
1654055120000|2022-06-01 03:45:20|156487|156357|156486.6|156356.6|156487.6|156357.6|156486|156356|13
1654055130000|2022-06-01 03:45:30|156486.4|156356.4|156484.6|156354.6|156486.8|156356.8|156484.4|156354.4|13
1654055140000|2022-06-01 03:45:40|156485.7|156355.7|156520.9|156317.3|156524.6|156355.7|156474.8|156296.4|18
1654055150000|2022-06-01 03:45:50|156524.2|156314.3|156474.6|156344.6|156524.2|156354.1|156474.6|156314.3|14
1654055160000|2022-06-01 03:46:00|156481|156351|156483.1|156353.1|156483.2|156353.2|156480.4|156350.4|21
1654055170000|2022-06-01 03:46:10|156483|156353|156475.1|156345.1|156483.9|156353.9|156475.1|156345.1|23
1654055180000|2022-06-01 03:46:20|156476.4|156346.4|156482.2|156352.2|156483.2|156353.2|156475.7|156345.7|19
1654055190000|2022-06-01 03:46:30|156524.9|156313.6|156482.7|156352.7|156524.9|156356.2|156473.3|156313.6|23
1654055200000|2022-06-01 03:46:40|156482.8|156352.8|156479.5|156349.5|156484.5|156354.5|156470|156340|25
1654055210000|2022-06-01 03:46:50|156479.7|156349.7|156481.5|156351.5|156484|156354|156468.8|156338.8|19
1654055220000|2022-06-01 03:47:00|156481.1|156351.1|156485.9|156355.9|156486.3|156356.3|156478.2|156348.2|20
1654055230000|2022-06-01 03:47:10|156482.8|156352.8|156472.5|156342.5|156482.8|156352.8|156472.5|156342.5|22
1654055240000|2022-06-01 03:47:20|156473.3|156343.3|156473.4|156343.4|156486.5|156356.5|156473.3|156343.3|15
1654055250000|2022-06-01 03:47:30|156480.4|156350.4|156478.5|156348.5|156486.2|156356.2|156470.9|156340.9|21
1654055260000|2022-06-01 03:47:40|156479.5|156349.5|156474.8|156344.8|156487.2|156357.2|156474.8|156344.8|22
1654055270000|2022-06-01 03:47:50|156474.2|156344.2|156478.2|156348.2|156478.6|156348.6|156474.2|156344.2|7
1654055280000|2022-06-01 03:48:00|156481.4|156351.4|156481.9|156351.9|156483.8|156353.8|156474.6|156344.6|20
1654055290000|2022-06-01 03:48:10|156477|156347|156478.3|156348.3|156483.3|156353.3|156475|156345|14
1654055300000|2022-06-01 03:48:20|156475.2|156345.2|156473|156343|156482.2|156352.2|156473|156343|13
1654055310000|2022-06-01 03:48:30|156475|156345|156476.8|156346.8|156481.8|156351.8|156469.4|156339.4|22
1654055320000|2022-06-01 03:48:40|156471|156341|156485.8|156355.8|156485.8|156355.8|156471|156341|17
1654055330000|2022-06-01 03:48:50|156480.9|156350.9|156482.5|156352.5|156490|156360|156473.9|156343.9|28
1654055340000|2022-06-01 03:49:00|156482|156352|156477.9|156347.9|156484.2|156354.2|156477.9|156347.9|20
1654055350000|2022-06-01 03:49:10|156478.9|156348.9|156524.8|156313.7|156531.9|156349.8|156475.2|156302.5|22
1654055360000|2022-06-01 03:49:20|156525.5|156314.5|156489.3|156359.3|156533.5|156359.3|156479.3|156305.2|26
1654055370000|2022-06-01 03:49:30|156489.2|156359.2|156499|156369|156502.4|156372.4|156482.4|156352.4|33
1654055380000|2022-06-01 03:49:40|156499.4|156369.4|156499|156369|156504.8|156374.8|156498.1|156368.1|35
1654055390000|2022-06-01 03:49:50|156504.4|156374.4|156496.4|156366.4|156504.4|156374.4|156496.4|156366.4|29
1654055400000|2022-06-01 03:50:00|156495.7|156365.7|156499.9|156369.9|156499.9|156369.9|156495.7|156365.7|25
1654055410000|2022-06-01 03:50:10|156499.5|156369.5|156487.9|156357.9|156499.9|156369.9|156487.9|156357.9|22
1654055420000|2022-06-01 03:50:20|156487.4|156357.4|156499.3|156369.3|156500.5|156370.5|156487.4|156357.4|14
1654055430000|2022-06-01 03:50:30|156486|156356|156483.4|156353.4|156492.4|156362.4|156474.4|156344.4|31
1654055440000|2022-06-01 03:50:40|156484.9|156354.9|156486.3|156356.3|156487|156357|156483.4|156353.4|14
1654055450000|2022-06-01 03:50:50|156486.4|156356.4|156488.6|156358.6|156491.4|156361.4|156477.4|156347.4|22
1654055460000|2022-06-01 03:51:00|156485.9|156355.9|156489.7|156359.7|156496.8|156366.8|156484.6|156354.6|19
1654055470000|2022-06-01 03:51:10|156489.6|156359.6|156483.9|156353.9|156494.2|156364.2|156479.3|156349.3|22
1654055480000|2022-06-01 03:51:20|156479.8|156349.8|156483.4|156353.4|156492|156362|156475.2|156345.2|28
1654055490000|2022-06-01 03:51:30|156489.5|156359.5|156480.8|156350.8|156490.4|156360.4|156480.8|156350.8|23
1654055500000|2022-06-01 03:51:40|156482.3|156352.3|156478.8|156348.8|156485.8|156355.8|156475.2|156345.2|13
1654055510000|2022-06-01 03:51:50|156480.8|156350.8|156477.7|156347.7|156483.4|156353.4|156475|156345|12
1654055520000|2022-06-01 03:52:00|156504.7|156374.7|156493.4|156363.4|156510.1|156380.1|156488|156358|28
1654055530000|2022-06-01 03:52:10|156495.9|156365.9|156489.3|156359.3|156497.4|156367.4|156489.3|156359.3|23
1654055540000|2022-06-01 03:52:20|156493.5|156363.5|156512.5|156382.5|156513.4|156383.4|156487.5|156357.5|32
1654055550000|2022-06-01 03:52:30|156515.3|156385.3|156513.3|156383.3|156559.1|156390.1|156506.3|156346.2|28
1654055560000|2022-06-01 03:52:40|156512.3|156382.3|156510.8|156380.8|156514.3|156384.3|156508.6|156378.6|27
1654055570000|2022-06-01 03:52:50|156510.9|156380.9|156505.3|156375.3|156511.2|156381.2|156503.6|156373.6|26
1654055580000|2022-06-01 03:53:00|156504.9|156374.9|156496.9|156366.9|156507.8|156377.8|156496.7|156366.7|17
1654055590000|2022-06-01 03:53:10|156496.7|156366.7|156490.8|156360.8|156504|156374|156485.8|156355.8|31
1654055600000|2022-06-01 03:53:20|156489|156359|156493.1|156363.1|156495.7|156365.7|156486.7|156356.7|26
1654055610000|2022-06-01 03:53:30|156495.3|156365.3|156489.6|156359.6|156495.3|156365.3|156484.4|156354.4|22
1654055620000|2022-06-01 03:53:40|156487|156357|156487.6|156357.6|156490.3|156360.3|156484.2|156354.2|24
1654055630000|2022-06-01 03:53:50|156487.7|156357.7|156487|156357|156490.6|156360.6|156482.7|156352.7|15
1654055640000|2022-06-01 03:54:00|156487.3|156357.3|156487.5|156357.5|156497.4|156367.4|156478.1|156348.1|21
1654055650000|2022-06-01 03:54:10|156485.3|156355.3|156480.8|156350.8|156492.4|156362.4|156480.8|156350.8|22
1654055660000|2022-06-01 03:54:20|156484.3|156354.3|156494.3|156364.3|156495.1|156365.1|156482.7|156352.7|12
1654055670000|2022-06-01 03:54:30|156493.9|156363.9|156488.9|156358.9|156495|156365|156484.3|156354.3|16
1654055680000|2022-06-01 03:54:40|156484.7|156354.7|156474.6|156344.6|156486.5|156356.5|156473.8|156343.8|21
1654055690000|2022-06-01 03:54:50|156475.5|156345.5|156481.4|156351.4|156491.2|156361.2|156473.8|156343.8|24
1654055700000|2022-06-01 03:55:00|156481.7|156351.7|156483.9|156353.9|156491.6|156361.6|156466.6|156336.6|31
1654055710000|2022-06-01 03:55:10|156484.1|156354.1|156480|156350|156485.4|156355.4|156475.5|156345.5|26
1654055720000|2022-06-01 03:55:20|156479.7|156349.7|156479.4|156349.4|156490.5|156360.5|156473|156343|36
1654055730000|2022-06-01 03:55:30|156474.5|156344.5|156495.8|156365.8|156569.5|156367.2|156473.5|156306.9|38
1654055740000|2022-06-01 03:55:40|156540.2|156326.1|156485|156355|156544|156367.1|156470.7|156323.4|32
1654055750000|2022-06-01 03:55:50|156477.6|156347.6|156526.7|156323.1|156535.9|156361.1|156465.8|156315.6|32
1654055760000|2022-06-01 03:56:00|156490.8|156360.8|156524.3|156322.8|156538.2|156364.5|156470.8|156322.8|36
1654055770000|2022-06-01 03:56:10|156525.1|156323.2|156473.7|156343.7|156534.3|156362.4|156473.7|156318.4|33
1654055780000|2022-06-01 03:56:20|156528.4|156321.9|156527.9|156320.5|156552.9|156360.7|156463.3|156304|34
1654055790000|2022-06-01 03:56:30|156476.7|156346.7|156471.6|156341.6|156533.8|156364.4|156465.3|156317.3|37
1654055800000|2022-06-01 03:56:40|156467.5|156337.5|156487.2|156357.2|156548.9|156365.6|156467.5|156314.9|22
1654055810000|2022-06-01 03:56:50|156465.7|156335.7|156457.7|156327.7|156553|156366.1|156457.7|156310.1|38
1654055820000|2022-06-01 03:57:00|156532.6|156321.7|156485.4|156355.4|156549.7|156362.6|156456.7|156311.1|37
1654055830000|2022-06-01 03:57:10|156472.1|156342.1|156485.8|156355.8|156542.6|156363.7|156465.3|156322.5|39
1654055840000|2022-06-01 03:57:20|156555.9|156304.3|156480.9|156350.9|156555.9|156365.7|156458.2|156303.3|34
1654055850000|2022-06-01 03:57:30|156466.9|156336.9|156537.2|156322.1|156545.9|156363.9|156463.3|156311.4|33
1654055860000|2022-06-01 03:57:40|156534.4|156326.3|156489.4|156359.4|156554.6|156366.2|156467|156314.5|39
1654055870000|2022-06-01 03:57:50|156490.3|156360.3|156491.5|156361.5|156551.3|156365.1|156463.5|156311.2|39
1654055880000|2022-06-01 03:58:00|156493.1|156363.1|156546.8|156312.9|156581.6|156371|156486.7|156306.6|31
1654055890000|2022-06-01 03:58:10|156494.1|156364.1|156522.1|156392.1|156602.8|156392.1|156490.8|156288.2|38
1654055900000|2022-06-01 03:58:20|156517.3|156387.3|156519.7|156389.7|156553.2|156392.3|156497.6|156339.9|31
1654055910000|2022-06-01 03:58:30|156519.8|156389.8|156511.7|156381.7|156525.6|156395.6|156509.7|156379.7|22
1654055920000|2022-06-01 03:58:40|156508.5|156378.5|156518.3|156388.3|156522.2|156392.2|156508.5|156378.5|21
1654055930000|2022-06-01 03:58:50|156515.8|156385.8|156523.7|156393.7|156523.7|156393.7|156513.2|156383.2|26
1654055940000|2022-06-01 03:59:00|156517.7|156387.7|156520|156390|156521.2|156391.2|156516.9|156386.9|31
1654055950000|2022-06-01 03:59:10|156518.4|156388.4|156520.7|156390.7|156521.2|156391.2|156514.9|156384.9|23
1654055960000|2022-06-01 03:59:20|156520.4|156390.4|156515.4|156385.4|156561.1|156391.3|156515.4|156347.7|21
1654055970000|2022-06-01 03:59:30|156515.2|156385.2|156515.2|156385.2|156561.2|156395|156513.6|156347.9|25
1654055980000|2022-06-01 03:59:40|156515.1|156385.1|156507|156377|156517.7|156387.7|156507|156377|24
1654055990000|2022-06-01 03:59:50|156506.9|156376.9|156501.8|156371.8|156511.9|156381.9|156497.4|156367.4|25
1654056000000|2022-06-01 04:00:00|156504.7|156374.7|156514.2|156384.2|156514.2|156384.2|156499.4|156369.4|33
1654056010000|2022-06-01 04:00:10|156514.4|156384.4|156512.4|156382.4|156518.3|156388.3|156507.3|156377.3|26
1654056020000|2022-06-01 04:00:20|156514|156384|156512.9|156382.9|156515.7|156385.7|156509|156379|16
1654056030000|2022-06-01 04:00:30|156512.8|156382.8|156500.5|156370.5|156551.9|156382.8|156500|156344.4|16
1654056040000|2022-06-01 04:00:40|156500|156370|156502.1|156372.1|156505.2|156375.2|156498.3|156368.3|20
1654056050000|2022-06-01 04:00:50|156504.2|156374.2|156497.3|156367.3|156505.2|156375.2|156491|156361|17
1654056060000|2022-06-01 04:01:00|156498.2|156368.2|156513.2|156383.2|156518.1|156388.1|156497.5|156367.5|27
1654056070000|2022-06-01 04:01:10|156510.5|156380.5|156508.6|156378.6|156522.2|156392.2|156501.6|156371.6|31
1654056080000|2022-06-01 04:01:20|156507|156377|156505.1|156375.1|156511.1|156381.1|156502.2|156372.2|31
1654056090000|2022-06-01 04:01:30|156501.3|156371.3|156502.1|156372.1|156507.4|156377.4|156500.3|156370.3|26
1654056100000|2022-06-01 04:01:40|156503.2|156373.2|156505.1|156375.1|156508.9|156378.9|156499.2|156369.2|23
1654056110000|2022-06-01 04:01:50|156505.5|156375.5|156504|156374|156507.9|156377.9|156500.3|156370.3|20
1654056120000|2022-06-01 04:02:00|156548.5|156345.8|156505.6|156375.6|156555.6|156386.1|156492|156335.5|27
1654056130000|2022-06-01 04:02:10|156500.8|156370.8|156502.7|156372.7|156508.6|156378.6|156492.2|156362.2|25
1654056140000|2022-06-01 04:02:20|156504.2|156374.2|156503.4|156373.4|156510.7|156380.7|156496.3|156366.3|25
1654056150000|2022-06-01 04:02:30|156503.6|156373.6|156506.5|156376.5|156510.2|156380.2|156502.3|156372.3|35
1654056160000|2022-06-01 04:02:40|156505.7|156375.7|156507.8|156377.8|156541.3|156377.8|156494.9|156340.4|22
1654056170000|2022-06-01 04:02:50|156506.5|156376.5|156519.4|156389.4|156546.3|156390.2|156506.5|156340.7|30
1654056180000|2022-06-01 04:03:00|156514.3|156384.3|156516.7|156386.7|156555.9|156392.3|156510|156349.4|30
1654056190000|2022-06-01 04:03:10|156513.7|156383.7|156525.9|156395.9|156567.7|156403.2|156513.7|156366.8|32
1654056200000|2022-06-01 04:03:20|156529.8|156399.8|156520.9|156390.9|156532.1|156402.1|156519.8|156389.8|31
1654056210000|2022-06-01 04:03:30|156520.3|156390.3|156527.6|156397.6|156527.6|156397.6|156519.6|156389.6|28
1654056220000|2022-06-01 04:03:40|156524.1|156394.1|156532.4|156402.4|156588.2|156404.7|156517.1|156356.3|29
1654056230000|2022-06-01 04:03:50|156528.1|156398.1|156526|156396|156532.8|156402.8|156525.9|156395.9|22
1654056240000|2022-06-01 04:04:00|156524.8|156394.8|156527.2|156397.2|156600.6|156407.1|156524.7|156348.8|28
1654056250000|2022-06-01 04:04:10|156571.5|156358.4|156526.2|156396.2|156571.5|156403|156526.2|156358.4|22
1654056260000|2022-06-01 04:04:20|156527.8|156397.8|156528.6|156398.6|156569.9|156404.9|156527.8|156369.7|22
1654056270000|2022-06-01 04:04:30|156527.5|156397.5|156537.5|156407.5|156575.6|156407.5|156525.5|156370.7|24
1654056280000|2022-06-01 04:04:40|156528.2|156398.2|156526|156396|156533.1|156403.1|156520.6|156390.6|19
1654056290000|2022-06-01 04:04:50|156525.7|156395.7|156515.7|156385.7|156534.6|156404.6|156513.3|156383.3|24
1654056300000|2022-06-01 04:05:00|156516.1|156386.1|156516.7|156386.7|156521.1|156391.1|156511.4|156381.4|33
1654056310000|2022-06-01 04:05:10|156521.7|156391.7|156511.8|156381.8|156521.7|156391.7|156511.8|156381.8|21
1654056320000|2022-06-01 04:05:20|156511.6|156381.6|156511.8|156381.8|156519.3|156389.3|156509.8|156379.8|29
1654056330000|2022-06-01 04:05:30|156512.4|156382.4|156522.8|156392.8|156529|156399|156507|156377|27
1654056340000|2022-06-01 04:05:40|156525.5|156395.5|156519.7|156389.7|156573.5|156400.5|156519.7|156360.6|21
1654056350000|2022-06-01 04:05:50|156517.9|156387.9|156518.6|156388.6|156526.9|156396.9|156517.5|156387.5|26
1654056360000|2022-06-01 04:06:00|156519.5|156389.5|156528.7|156398.7|156530.2|156400.2|156519.5|156389.5|23
1654056370000|2022-06-01 04:06:10|156525.5|156395.5|156527.2|156397.2|156529.4|156399.4|156522.1|156392.1|18
1654056380000|2022-06-01 04:06:20|156527.8|156397.8|156528.1|156398.1|156529.9|156399.9|156526.6|156396.6|19
1654056390000|2022-06-01 04:06:30|156528.3|156398.3|156533.2|156403.2|156533.2|156403.2|156524|156394|19
1654056400000|2022-06-01 04:06:40|156579.9|156361.2|156543.4|156413.4|156579.9|156413.6|156531.8|156361.2|28
1654056410000|2022-06-01 04:06:50|156542.1|156412.1|156638.9|156508.9|156638.9|156508.9|156533.3|156403.3|37
1654056420000|2022-06-01 04:07:00|156641.5|156511.5|156658|156528|156703.6|156529.8|156641.5|156483.5|33
1654056430000|2022-06-01 04:07:10|156657.9|156527.9|156669.6|156539.6|156709.3|156539.6|156649.5|156505.1|34
1654056440000|2022-06-01 04:07:20|156666.6|156536.6|156662.6|156532.6|156668.1|156538.1|156659.3|156529.3|33
1654056450000|2022-06-01 04:07:30|156659.7|156529.7|156687|156557|156726.3|156562.3|156658.5|156520.6|34
1654056460000|2022-06-01 04:07:40|156687.2|156557.2|156675.1|156545.1|156692|156562|156665.1|156535.1|30
1654056470000|2022-06-01 04:07:50|156674.9|156544.9|156663|156533|156716.8|156544.9|156648.4|156502.5|31
1654056480000|2022-06-01 04:08:00|156660.8|156530.8|156679.8|156549.8|156728.9|156557.6|156651|156508.3|33
1654056490000|2022-06-01 04:08:10|156678.1|156548.1|156669.4|156539.4|156700.7|156570.7|156665.6|156535.6|36
1654056500000|2022-06-01 04:08:20|156668.1|156538.1|156673.9|156543.9|156683.9|156553.9|156667.6|156537.6|33
1654056510000|2022-06-01 04:08:30|156666.4|156536.4|156663.2|156533.2|156670.6|156540.6|156659|156529|32
1654056520000|2022-06-01 04:08:40|156664.3|156534.3|156672.2|156542.2|156720.8|156542.2|156662.8|156484.1|31
1654056530000|2022-06-01 04:08:50|156671.4|156541.4|156677.2|156547.2|156707.9|156547.7|156666.3|156501.7|27
1654056540000|2022-06-01 04:09:00|156678|156548|156681.2|156551.2|156695.6|156565.6|156665|156535|37
1654056550000|2022-06-01 04:09:10|156674.6|156544.6|156664.9|156534.9|156677.3|156547.3|156661.8|156531.8|37
1654056560000|2022-06-01 04:09:20|156664.6|156534.6|156666.1|156536.1|156686.3|156556.3|156664.5|156534.5|39
1654056570000|2022-06-01 04:09:30|156668.4|156538.4|156671.5|156541.5|156674.4|156544.4|156665|156535|34
1654056580000|2022-06-01 04:09:40|156670.2|156540.2|156673.8|156543.8|156676.9|156546.9|156670|156540|31
1654056590000|2022-06-01 04:09:50|156674.1|156544.1|156667.8|156537.8|156687.7|156557.7|156666.4|156536.4|36
1654056600000|2022-06-01 04:10:00|156668.3|156538.3|156693.9|156563.9|156723.2|156563.9|156665.2|156505.2|36
1654056610000|2022-06-01 04:10:10|156692.6|156562.6|156678.3|156548.3|156722.6|156562.6|156667|156502|36
1654056620000|2022-06-01 04:10:20|156677.4|156547.4|156669.1|156539.1|156681.6|156551.6|156667.3|156537.3|29
1654056630000|2022-06-01 04:10:30|156670|156540|156671.6|156541.6|156672.8|156542.8|156668.3|156538.3|30
1654056640000|2022-06-01 04:10:40|156672.1|156542.1|156666.3|156536.3|156672.1|156542.1|156665.1|156535.1|28
1654056650000|2022-06-01 04:10:50|156664.9|156534.9|156671|156541|156691.7|156561.7|156664.9|156534.9|36
1654056660000|2022-06-01 04:11:00|156672.1|156542.1|156668.3|156538.3|156695.6|156565.6|156658.3|156528.3|38
1654056670000|2022-06-01 04:11:10|156659.9|156529.9|156666|156536|156728|156540|156659.9|156485|35
1654056680000|2022-06-01 04:11:20|156665.2|156535.2|156672.8|156542.8|156682.1|156552.1|156661.4|156531.4|34
1654056690000|2022-06-01 04:11:30|156722.4|156500.4|156602.9|156472.9|156722.4|156543.4|156601.2|156471.2|35
1654056700000|2022-06-01 04:11:40|156603.8|156473.8|156592.4|156462.4|156644.9|156475.3|156592.4|156425.9|30
1654056710000|2022-06-01 04:11:50|156602.1|156472.1|156592.3|156462.3|156643.5|156476.8|156584.1|156425.4|33
1654056720000|2022-06-01 04:12:00|156591.6|156461.6|156607.9|156477.9|156608.3|156478.3|156590.2|156460.2|27
1654056730000|2022-06-01 04:12:10|156607.8|156477.8|156608.9|156478.9|156609.8|156479.8|156595.4|156465.4|26
1654056740000|2022-06-01 04:12:20|156608.7|156478.7|156597.3|156467.3|156655.2|156484.4|156596.6|156435.7|33
1654056750000|2022-06-01 04:12:30|156595.4|156465.4|156609.3|156479.3|156652.5|156484.2|156594.2|156450.6|36
1654056760000|2022-06-01 04:12:40|156607|156477|156593.3|156463.3|156610.9|156480.9|156588.9|156458.9|25
1654056770000|2022-06-01 04:12:50|156593.1|156463.1|156590.9|156460.9|156622.6|156492.6|156587.8|156457.8|34
1654056780000|2022-06-01 04:13:00|156591.2|156461.2|156612.6|156482.6|156619.2|156489.2|156589.1|156459.1|27
1654056790000|2022-06-01 04:13:10|156612.9|156482.9|156606.9|156476.9|156650.7|156493.9|156606.9|156439|25
1654056800000|2022-06-01 04:13:20|156607.2|156477.2|156612.8|156482.8|156649.9|156486.8|156605|156433|23
1654056810000|2022-06-01 04:13:30|156610.1|156480.1|156607.3|156477.3|156643.2|156482|156603.4|156436.9|23
1654056820000|2022-06-01 04:13:40|156607.6|156477.6|156599.9|156469.9|156645.1|156477.6|156599.9|156425.8|16
1654056830000|2022-06-01 04:13:50|156600.5|156470.5|156603.9|156473.9|156644.8|156473.9|156600.5|156429.4|16
1654056840000|2022-06-01 04:14:00|156603.4|156473.4|156603.4|156473.4|156612.1|156482.1|156603.4|156473.4|23
1654056850000|2022-06-01 04:14:10|156596.4|156466.4|156586.9|156456.9|156647.9|156467.5|156586.9|156439.4|22
1654056860000|2022-06-01 04:14:20|156586.2|156456.2|156589.3|156459.3|156597.3|156467.3|156584.5|156454.5|22
1654056870000|2022-06-01 04:14:30|156594.8|156464.8|156640.9|156438.2|156649.3|156481.7|156588.4|156432.2|22
1654056880000|2022-06-01 04:14:40|156587.7|156457.7|156605.2|156475.2|156645.2|156475.5|156587.7|156423.8|22
1654056890000|2022-06-01 04:14:50|156599|156469|156607.9|156477.9|156609.2|156479.2|156595|156465|24
1654056900000|2022-06-01 04:15:00|156601.6|156471.6|156728.1|156598.1|156760.8|156598.1|156581.4|156451.4|30
1654056910000|2022-06-01 04:15:10|156767.9|156556.1|156760.3|156552.5|156773.7|156601.5|156697.1|156544.5|26
1654056920000|2022-06-01 04:15:20|156781.1|156521.2|156748.5|156543.7|156781.1|156586.7|156695.9|156521.2|25
1654056930000|2022-06-01 04:15:30|156714.3|156584.3|156774.9|156644.9|156819.6|156651.4|156710.2|156536.8|30
1654056940000|2022-06-01 04:15:40|156821.2|156603.3|156788.7|156658.7|156825.8|156659.8|156782.1|156603.3|31
1654056950000|2022-06-01 04:15:50|156786.7|156656.7|156797|156667|156801.3|156671.3|156780.7|156650.7|32
1654056960000|2022-06-01 04:16:00|156792.3|156662.3|156788.3|156658.3|156835.2|156673.2|156787.1|156622.7|31
1654056970000|2022-06-01 04:16:10|156786.9|156656.9|156784.5|156654.5|156788.3|156658.3|156783.5|156653.5|27
1654056980000|2022-06-01 04:16:20|156784.1|156654.1|156799.9|156669.9|156799.9|156669.9|156783.8|156653.8|29
1654056990000|2022-06-01 04:16:30|156797.1|156667.1|156790.4|156660.4|156800|156670|156785.1|156655.1|39
1654057000000|2022-06-01 04:16:40|156800.5|156670.5|156786.2|156656.2|156801|156671|156786.1|156656.1|30
1654057010000|2022-06-01 04:16:50|156786.1|156656.1|156780|156650|156823.6|156667.8|156765.2|156608.9|32
1654057020000|2022-06-01 04:17:00|156821.6|156608.4|156770.3|156640.3|156821.6|156656|156764.6|156608.4|30
1654057030000|2022-06-01 04:17:10|156770.6|156640.6|156777.7|156647.7|156780.1|156650.1|156763.1|156633.1|20
1654057040000|2022-06-01 04:17:20|156777.8|156647.8|156776.8|156646.8|156779.9|156649.9|156776.8|156646.8|14
1654057050000|2022-06-01 04:17:30|156780.6|156650.6|156807.9|156606.5|156828.1|156650.6|156762.3|156591.4|30
1654057060000|2022-06-01 04:17:40|156809|156605.2|156787.5|156657.5|156849|156657.5|156773.8|156591.8|21
1654057070000|2022-06-01 04:17:50|156784.1|156654.1|156768.7|156638.7|156833.8|156654.1|156761.8|156584.3|34
1654057080000|2022-06-01 04:18:00|156806.5|156603.2|156765.2|156635.2|156818.5|156645.7|156765.2|156593.1|23
1654057090000|2022-06-01 04:18:10|156766.7|156636.7|156771.1|156641.1|156771.6|156641.6|156765.6|156635.6|26
1654057100000|2022-06-01 04:18:20|156772.4|156642.4|156814.9|156597.8|156814.9|156649.1|156767.7|156597.8|24
1654057110000|2022-06-01 04:18:30|156817.8|156597.3|156776.3|156646.3|156817.8|156652.5|156761.9|156594.8|19
1654057120000|2022-06-01 04:18:40|156773.2|156643.2|156771.5|156641.5|156810.5|156645.1|156762.4|156592.1|30
1654057130000|2022-06-01 04:18:50|156808.5|156608.5|156720.5|156590.5|156808.5|156608.5|156712.1|156557.6|33
1654057140000|2022-06-01 04:19:00|156722.7|156592.7|156731.8|156601.8|156735.1|156605.1|156718.9|156588.9|28
1654057150000|2022-06-01 04:19:10|156730.4|156600.4|156729.5|156599.5|156733.5|156603.5|156726.2|156596.2|21
1654057160000|2022-06-01 04:19:20|156729.8|156599.8|156724.9|156594.9|156729.8|156599.8|156716.3|156586.3|25
1654057170000|2022-06-01 04:19:30|156724.7|156594.7|156713.2|156583.2|156725.2|156595.2|156709.5|156579.5|24
1654057180000|2022-06-01 04:19:40|156711.2|156581.2|156717.7|156587.7|156717.7|156587.7|156709.7|156579.7|16
1654057190000|2022-06-01 04:19:50|156715.3|156585.3|156717.4|156587.4|156723|156593|156712.6|156582.6|21
1654057200000|2022-06-01 04:20:00|156717.9|156587.9|156716.5|156586.5|156720.6|156590.6|156706.6|156576.6|24
1654057210000|2022-06-01 04:20:10|156716.6|156586.6|156705|156575|156773.6|156589.8|156700.8|156550.1|24
1654057220000|2022-06-01 04:20:20|156705.8|156575.8|156698|156568|156718.9|156588.9|156690.3|156560.3|36
1654057230000|2022-06-01 04:20:30|156696.8|156566.8|156719.6|156589.6|156724|156594|156689.4|156559.4|40
1654057240000|2022-06-01 04:20:40|156718|156588|156720.7|156590.7|156721.6|156591.6|156717.8|156587.8|33
1654057250000|2022-06-01 04:20:50|156720.1|156590.1|156716.9|156586.9|156720.1|156590.1|156714|156584|32
1654057260000|2022-06-01 04:21:00|156713.8|156583.8|156714|156584|156718.9|156588.9|156698.8|156568.8|34
1654057270000|2022-06-01 04:21:10|156714.5|156584.5|156716.4|156586.4|156720.8|156590.8|156714.5|156584.5|36
1654057280000|2022-06-01 04:21:20|156716.5|156586.5|156720.8|156590.8|156722.4|156592.4|156714.9|156584.9|31
1654057290000|2022-06-01 04:21:30|156718.6|156588.6|156720.6|156590.6|156720.7|156590.7|156718.3|156588.3|24
1654057300000|2022-06-01 04:21:40|156720.5|156590.5|156720.9|156590.9|156720.9|156590.9|156716.8|156586.8|17
1654057310000|2022-06-01 04:21:50|156720.8|156590.8|156717.1|156587.1|156775.6|156590.9|156717.1|156541.6|20
1654057320000|2022-06-01 04:22:00|156787.4|156528|156715.1|156585.1|156787.4|156588.9|156702.3|156528|37
1654057330000|2022-06-01 04:22:10|156708.7|156578.7|156721.5|156591.5|156722.5|156592.5|156706.8|156576.8|37
1654057340000|2022-06-01 04:22:20|156721.6|156591.6|156761.8|156557.9|156763.2|156594.4|156719.5|156551.7|25
1654057350000|2022-06-01 04:22:30|156772.3|156554.1|156724.9|156594.9|156786.3|156596.9|156713.9|156542.1|37
1654057360000|2022-06-01 04:22:40|156724.4|156594.4|156723.7|156593.7|156726.3|156596.3|156721.3|156591.3|20
1654057370000|2022-06-01 04:22:50|156723.9|156593.9|156720.5|156590.5|156729.8|156599.8|156720.5|156590.5|24
1654057380000|2022-06-01 04:23:00|156715.8|156585.8|156724.8|156594.8|156759|156594.9|156714.1|156547.5|27
1654057390000|2022-06-01 04:23:10|156724.6|156594.6|156724.7|156594.7|156727.1|156597.1|156717.4|156587.4|29
1654057400000|2022-06-01 04:23:20|156724|156594|156731.7|156601.7|156735.8|156605.8|156724|156594|23
1654057410000|2022-06-01 04:23:30|156732.6|156602.6|156728.8|156598.8|156732.6|156602.6|156728.5|156598.5|20
1654057420000|2022-06-01 04:23:40|156728.9|156598.9|156711.8|156581.8|156765|156599.2|156710.5|156550.6|30
1654057430000|2022-06-01 04:23:50|156713.7|156583.7|156720.7|156590.7|156768.8|156593.1|156712|156550.3|24
1654057440000|2022-06-01 04:24:00|156721.3|156591.3|156729.7|156599.7|156768.2|156602.3|156720.7|156563.8|22
1654057450000|2022-06-01 04:24:10|156731.1|156601.1|156721.5|156591.5|156762|156604.6|156721.1|156554.2|32
1654057460000|2022-06-01 04:24:20|156722.5|156592.5|156726.9|156596.9|156726.9|156596.9|156716.2|156586.2|27
1654057470000|2022-06-01 04:24:30|156726.8|156596.8|156727.9|156597.9|156732.9|156602.9|156726.6|156596.6|25
1654057480000|2022-06-01 04:24:40|156727.7|156597.7|156727.6|156597.6|156730.4|156600.4|156724.3|156594.3|26
1654057490000|2022-06-01 04:24:50|156728.2|156598.2|156731.3|156601.3|156735.2|156605.2|156728.2|156598.2|23
1654057500000|2022-06-01 04:25:00|156734.4|156604.4|156739.5|156609.5|156743.9|156613.9|156726.8|156596.8|34
1654057510000|2022-06-01 04:25:10|156739.1|156609.1|156729.6|156599.6|156743|156613|156726.3|156596.3|30
1654057520000|2022-06-01 04:25:20|156729.2|156599.2|156730|156600|156732|156602|156726.3|156596.3|28
1654057530000|2022-06-01 04:25:30|156730.8|156600.8|156735.3|156605.3|156735.3|156605.3|156726.2|156596.2|28
1654057540000|2022-06-01 04:25:40|156736.9|156606.9|156733.4|156603.4|156763.1|156607.2|156724.2|156559.9|36
1654057550000|2022-06-01 04:25:50|156725.1|156595.1|156730.3|156600.3|156738.3|156608.3|156724.3|156594.3|32
1654057560000|2022-06-01 04:26:00|156730.7|156600.7|156726.5|156596.5|156731.9|156601.9|156717.6|156587.6|28
1654057570000|2022-06-01 04:26:10|156725.9|156595.9|156724.7|156594.7|156767.7|156599.3|156716.6|156555.2|31
1654057580000|2022-06-01 04:26:20|156724.6|156594.6|156731|156601|156733.9|156603.9|156717.6|156587.6|34
1654057590000|2022-06-01 04:26:30|156730.8|156600.8|156727.5|156597.5|156731.9|156601.9|156717.9|156587.9|25
1654057600000|2022-06-01 04:26:40|156726.9|156596.9|156723|156593|156729.9|156599.9|156718.6|156588.6|28
1654057610000|2022-06-01 04:26:50|156723.1|156593.1|156726.7|156596.7|156728.2|156598.2|156721.4|156591.4|23
1654057620000|2022-06-01 04:27:00|156726.8|156596.8|156732.2|156602.2|156734.3|156604.3|156720.6|156590.6|32
1654057630000|2022-06-01 04:27:10|156733.1|156603.1|156729.9|156599.9|156746.1|156616.1|156722.2|156592.2|37
1654057640000|2022-06-01 04:27:20|156731.7|156601.7|156740.3|156610.3|156768.7|156610.3|156720.8|156550.6|32
1654057650000|2022-06-01 04:27:30|156737.7|156607.7|156743.4|156613.4|156751.2|156621.2|156734.1|156604.1|32
1654057660000|2022-06-01 04:27:40|156742.8|156612.8|156746.2|156616.2|156760.9|156630.9|156731.5|156601.5|34
1654057670000|2022-06-01 04:27:50|156743.3|156613.3|156737.8|156607.8|156792.1|156619.5|156729.8|156591.7|38
1654057680000|2022-06-01 04:28:00|156741.6|156611.6|156737.1|156607.1|156747.7|156617.7|156733.2|156603.2|34
1654057690000|2022-06-01 04:28:10|156732.7|156602.7|156732.6|156602.6|156736.4|156606.4|156727.2|156597.2|31
1654057700000|2022-06-01 04:28:20|156728.8|156598.8|156730.5|156600.5|156732.8|156602.8|156724.7|156594.7|26
1654057710000|2022-06-01 04:28:30|156731.1|156601.1|156732.1|156602.1|156735.1|156605.1|156726.3|156596.3|29
1654057720000|2022-06-01 04:28:40|156732.2|156602.2|156726.7|156596.7|156733.6|156603.6|156721.4|156591.4|26
1654057730000|2022-06-01 04:28:50|156725|156595|156715.4|156585.4|156770.3|156610.6|156714.3|156547.3|28
1654057740000|2022-06-01 04:29:00|156718.9|156588.9|156753.9|156542.5|156759|156598.9|156713.6|156541.8|25
1654057750000|2022-06-01 04:29:10|156714.4|156584.4|156716.4|156586.4|156758.1|156598.3|156714.4|156540.4|27
1654057760000|2022-06-01 04:29:20|156717.2|156587.2|156717.7|156587.7|156717.9|156587.9|156715.5|156585.5|20
1654057770000|2022-06-01 04:29:30|156717.1|156587.1|156718.9|156588.9|156718.9|156588.9|156715.8|156585.8|17
1654057780000|2022-06-01 04:29:40|156718.8|156588.8|156718.7|156588.7|156763.5|156592|156714.5|156545.8|24
1654057790000|2022-06-01 04:29:50|156717.6|156587.6|156716.3|156586.3|156771|156593.5|156716.1|156531|19
1654057800000|2022-06-01 04:30:00|156717.3|156587.3|156724.5|156594.5|156769.4|156610.4|156716.1|156546.9|39
1654057810000|2022-06-01 04:30:10|156718|156588|156732.3|156602.3|156732.3|156602.3|156718|156588|33
1654057820000|2022-06-01 04:30:20|156728.4|156598.4|156726.4|156596.4|156732|156602|156723.9|156593.9|22
1654057830000|2022-06-01 04:30:30|156727|156597|156724.1|156594.1|156728.1|156598.1|156723.4|156593.4|17
1654057840000|2022-06-01 04:30:40|156716.4|156586.4|156763.1|156559.8|156768.2|156618.7|156713.3|156543.7|31
1654057850000|2022-06-01 04:30:50|156763.2|156558.2|156724.6|156594.6|156785.1|156604.1|156722.4|156543.8|35
1654057860000|2022-06-01 04:31:00|156723.8|156593.8|156721|156591|156727.7|156597.7|156717.5|156587.5|32
1654057870000|2022-06-01 04:31:10|156721.9|156591.9|156723.8|156593.8|156723.8|156593.8|156719|156589|23
1654057880000|2022-06-01 04:31:20|156721.3|156591.3|156721.4|156591.4|156721.6|156591.6|156719.1|156589.1|17
1654057890000|2022-06-01 04:31:30|156721.7|156591.7|156724.4|156594.4|156766.5|156597.8|156719.4|156546.6|18
1654057900000|2022-06-01 04:31:40|156726|156596|156727.2|156597.2|156771.6|156600.8|156724.3|156541.5|28
1654057910000|2022-06-01 04:31:50|156727.6|156597.6|156763.1|156561.8|156763.1|156599.4|156725|156561.8|34
1654057920000|2022-06-01 04:32:00|156728.1|156598.1|156731|156601|156732.6|156602.6|156726|156596|30
1654057930000|2022-06-01 04:32:10|156730.7|156600.7|156719.9|156589.9|156732.4|156602.4|156718.9|156588.9|26
1654057940000|2022-06-01 04:32:20|156719.8|156589.8|156721.6|156591.6|156721.7|156591.7|156719.4|156589.4|18
1654057950000|2022-06-01 04:32:30|156762.9|156547.8|156724.7|156594.7|156764.3|156602.6|156722.2|156547.8|22
1654057960000|2022-06-01 04:32:40|156724|156594|156725.2|156595.2|156765.1|156615.9|156716.8|156544.1|29
1654057970000|2022-06-01 04:32:50|156723.1|156593.1|156732.3|156602.3|156772.8|156602.3|156721.4|156553.5|35
1654057980000|2022-06-01 04:33:00|156732.4|156602.4|156744.3|156614.3|156775.2|156619.9|156731.9|156571.9|32
1654057990000|2022-06-01 04:33:10|156749.7|156619.7|156745|156615|156781|156619.7|156737.2|156566.3|32
1654058000000|2022-06-01 04:33:20|156742|156612|156735.4|156605.4|156742|156612|156735|156605|20
1654058010000|2022-06-01 04:33:30|156735.5|156605.5|156737.9|156607.9|156776.2|156613|156733.8|156561.5|36
1654058020000|2022-06-01 04:33:40|156737.7|156607.7|156734.5|156604.5|156764.5|156612.4|156719.5|156564.1|31
1654058030000|2022-06-01 04:33:50|156731.4|156601.4|156743.2|156613.2|156743.3|156613.3|156730.2|156600.2|29
1654058040000|2022-06-01 04:34:00|156742.8|156612.8|156731.6|156601.6|156743.7|156613.7|156718.3|156588.3|25
1654058050000|2022-06-01 04:34:10|156742.5|156612.5|156735|156605|156742.5|156612.5|156726.3|156596.3|26
1654058060000|2022-06-01 04:34:20|156739.2|156609.2|156732.8|156602.8|156739.2|156609.2|156730.5|156600.5|23
1654058070000|2022-06-01 04:34:30|156733.5|156603.5|156724.8|156594.8|156733.5|156603.5|156724.4|156594.4|11
1654058080000|2022-06-01 04:34:40|156726.4|156596.4|156730.4|156600.4|156770.6|156610.4|156726.4|156566.1|25
1654058090000|2022-06-01 04:34:50|156731.2|156601.2|156733|156603|156740.9|156610.9|156731.2|156601.2|18
1654058100000|2022-06-01 04:35:00|156736.5|156606.5|156750|156620|156752.8|156622.8|156731.2|156601.2|21
1654058110000|2022-06-01 04:35:10|156745.4|156615.4|156780.9|156567.3|156780.9|156617.8|156739.6|156567.3|23
1654058120000|2022-06-01 04:35:20|156775.3|156574.3|156750.4|156620.4|156782.5|156621.2|156740.1|156564.4|25
1654058130000|2022-06-01 04:35:30|156750.2|156620.2|156741|156611|156750.2|156620.2|156723.1|156593.1|33
1654058140000|2022-06-01 04:35:40|156740.5|156610.5|156730.1|156600.1|156746.7|156616.7|156728.4|156598.4|34
1654058150000|2022-06-01 04:35:50|156725.6|156595.6|156730.3|156600.3|156736.7|156606.7|156725.6|156595.6|25
1654058160000|2022-06-01 04:36:00|156730.7|156600.7|156738.3|156608.3|156770.3|156610.7|156729.5|156557.1|22
1654058170000|2022-06-01 04:36:10|156738.4|156608.4|156729.5|156599.5|156738.4|156608.4|156725.6|156595.6|18
1654058180000|2022-06-01 04:36:20|156730.4|156600.4|156732|156602|156735|156605|156722.9|156592.9|15
1654058190000|2022-06-01 04:36:30|156739.1|156609.1|156752.1|156551.6|156752.1|156609.1|156717.9|156551.6|19
1654058200000|2022-06-01 04:36:40|156767.3|156549.4|156725.2|156595.2|156767.3|156595.8|156723|156549.4|20
1654058210000|2022-06-01 04:36:50|156761|156559.8|156722.4|156592.4|156761|156594.5|156720.8|156559.8|24
1654058220000|2022-06-01 04:37:00|156723.9|156593.9|156725.6|156595.6|156727|156597|156723.5|156593.5|19
1654058230000|2022-06-01 04:37:10|156725.7|156595.7|156726.7|156596.7|156737.7|156607.7|156724.2|156594.2|19
1654058240000|2022-06-01 04:37:20|156726|156596|156728.2|156598.2|156738.3|156608.3|156725.6|156595.6|18
1654058250000|2022-06-01 04:37:30|156729.3|156599.3|156730.9|156600.9|156732.5|156602.5|156727.6|156597.6|16
1654058260000|2022-06-01 04:37:40|156729.8|156599.8|156733.6|156603.6|156749.9|156619.9|156729.5|156599.5|17
1654058270000|2022-06-01 04:37:50|156776.7|156576.6|156735.2|156605.2|156776.7|156613.2|156729|156576.6|27
1654058280000|2022-06-01 04:38:00|156733.7|156603.7|156741.1|156611.1|156743.3|156613.3|156731.7|156601.7|23
1654058290000|2022-06-01 04:38:10|156737.3|156607.3|156738.5|156608.5|156746.1|156616.1|156735.5|156605.5|19
1654058300000|2022-06-01 04:38:20|156737.9|156607.9|156737.6|156607.6|156741.9|156611.9|156733.8|156603.8|24
1654058310000|2022-06-01 04:38:30|156738.7|156608.7|156735.6|156605.6|156742.4|156612.4|156734.9|156604.9|27
1654058320000|2022-06-01 04:38:40|156736.9|156606.9|156726.7|156596.7|156744.4|156614.4|156723.8|156593.8|16
1654058330000|2022-06-01 04:38:50|156726.8|156596.8|156734|156604|156734|156604|156722.9|156592.9|25
1654058340000|2022-06-01 04:39:00|156725.6|156595.6|156703.5|156573.5|156739.6|156609.6|156699.6|156569.6|25
1654058350000|2022-06-01 04:39:10|156703.4|156573.4|156703.4|156573.4|156706.9|156576.9|156702.6|156572.6|29
1654058360000|2022-06-01 04:39:20|156703.2|156573.2|156696.9|156566.9|156705.1|156575.1|156695.5|156565.5|30
1654058370000|2022-06-01 04:39:30|156696.8|156566.8|156702.4|156572.4|156710.6|156580.6|156696.8|156566.8|24
1654058380000|2022-06-01 04:39:40|156692.6|156562.6|156707.9|156577.9|156709.7|156579.7|156692.6|156562.6|27
1654058390000|2022-06-01 04:39:50|156707.7|156577.7|156708|156578|156709|156579|156699.4|156569.4|24
1654058400000|2022-06-01 04:40:00|156700|156570|156710.2|156580.2|156741.7|156594.3|156698.2|156537.1|31
1654058410000|2022-06-01 04:40:10|156715.7|156585.7|156709.1|156579.1|156722.4|156592.4|156703.2|156573.2|32
1654058420000|2022-06-01 04:40:20|156706.6|156576.6|156704.9|156574.9|156709.7|156579.7|156701.1|156571.1|28
1654058430000|2022-06-01 04:40:30|156706|156576|156699.7|156569.7|156711.9|156581.9|156699.7|156569.7|17
1654058440000|2022-06-01 04:40:40|156698.5|156568.5|156694.7|156564.7|156730|156569.8|156693|156527.5|30
1654058450000|2022-06-01 04:40:50|156695.1|156565.1|156692.5|156562.5|156696.6|156566.6|156692.5|156562.5|17
1654058460000|2022-06-01 04:41:00|156694.9|156564.9|156690.9|156560.9|156698.6|156568.6|156685.9|156555.9|26
1654058470000|2022-06-01 04:41:10|156689.2|156559.2|156688.6|156558.6|156698.1|156568.1|156686.3|156556.3|35
1654058480000|2022-06-01 04:41:20|156689.7|156559.7|156688.3|156558.3|156731.7|156565.4|156685.9|156528.8|30
1654058490000|2022-06-01 04:41:30|156695|156565|156689.3|156559.3|156695|156565|156686.2|156556.2|26
1654058500000|2022-06-01 04:41:40|156689.5|156559.5|156687|156557|156733.4|156565.3|156684.3|156525.7|27
1654058510000|2022-06-01 04:41:50|156687.2|156557.2|156699.6|156569.6|156745.7|156574.4|156682.9|156517.3|30
1654058520000|2022-06-01 04:42:00|156698.7|156568.7|156702.9|156572.9|156743.7|156574.1|156698.7|156530.1|27
1654058530000|2022-06-01 04:42:10|156702.5|156572.5|156707.7|156577.7|156707.7|156577.7|156699|156569|26
1654058540000|2022-06-01 04:42:20|156706.4|156576.4|156739.1|156536.4|156739.1|156576.4|156701.3|156534.5|32
1654058550000|2022-06-01 04:42:30|156738.9|156536.3|156704.5|156574.5|156745.8|156583.3|156703.3|156536.3|30
1654058560000|2022-06-01 04:42:40|156704.1|156574.1|156694.5|156564.5|156743.8|156581.5|156690.6|156522|35
1654058570000|2022-06-01 04:42:50|156696|156566|156709.9|156579.9|156709.9|156579.9|156689.6|156559.6|29
1654058580000|2022-06-01 04:43:00|156707.6|156577.6|156742.2|156541.8|156748.4|156586.9|156707.6|156533.3|28
1654058590000|2022-06-01 04:43:10|156746.7|156537.9|156734.2|156604.2|156749|156606.5|156719.4|156537.9|29
1654058600000|2022-06-01 04:43:20|156732.2|156602.2|156733.6|156603.6|156740.5|156610.5|156730.5|156600.5|26
1654058610000|2022-06-01 04:43:30|156733.8|156603.8|156736.9|156606.9|156739.4|156609.4|156732.2|156602.2|22
1654058620000|2022-06-01 04:43:40|156735.9|156605.9|156724.3|156594.3|156738.9|156608.9|156720.7|156590.7|31
1654058630000|2022-06-01 04:43:50|156731.5|156601.5|156729.3|156599.3|156733.7|156603.7|156725.5|156595.5|29
1654058640000|2022-06-01 04:44:00|156726.1|156596.1|156724.3|156594.3|156727.1|156597.1|156723.2|156593.2|17
1654058650000|2022-06-01 04:44:10|156723.4|156593.4|156733.5|156603.5|156738.4|156608.4|156712.7|156582.7|21
1654058660000|2022-06-01 04:44:20|156727.7|156597.7|156735|156605|156735|156605|156714.3|156584.3|14
1654058670000|2022-06-01 04:44:30|156729.6|156599.6|156726.2|156596.2|156729.6|156599.6|156720.3|156590.3|18
1654058680000|2022-06-01 04:44:40|156726.3|156596.3|156714.9|156584.9|156727.2|156597.2|156714.6|156584.6|19
1654058690000|2022-06-01 04:44:50|156714.6|156584.6|156726.6|156596.6|156730.5|156600.5|156710.6|156580.6|25
1654058700000|2022-06-01 04:45:00|156727.2|156597.2|156714|156584|156728.1|156598.1|156706|156576|34
1654058710000|2022-06-01 04:45:10|156715.3|156585.3|156679.8|156549.8|156721.2|156591.2|156674.3|156544.3|32
1654058720000|2022-06-01 04:45:20|156672.8|156542.8|156677.8|156547.8|156713.2|156551.4|156666.6|156493|21
1654058730000|2022-06-01 04:45:30|156677.3|156547.3|156676.9|156546.9|156678.7|156548.7|156668.8|156538.8|22
1654058740000|2022-06-01 04:45:40|156670.3|156540.3|156665.6|156535.6|156670.3|156540.3|156665.6|156535.6|13
1654058750000|2022-06-01 04:45:50|156665.2|156535.2|156683.7|156553.7|156702.1|156553.7|156662.8|156496.3|20
1654058760000|2022-06-01 04:46:00|156679|156549|156637.9|156507.9|156679|156549|156634.1|156504.1|31
1654058770000|2022-06-01 04:46:10|156640.5|156510.5|156644.4|156514.4|156644.7|156514.7|156630.4|156500.4|35
1654058780000|2022-06-01 04:46:20|156645.6|156515.6|156667.8|156537.8|156675|156545|156641.7|156511.7|34
1654058790000|2022-06-01 04:46:30|156665.6|156535.6|156676|156546|156676|156546|156665.6|156535.6|32
1654058800000|2022-06-01 04:46:40|156677.2|156547.2|156677|156547|156677.2|156547.2|156668.9|156538.9|12
1654058810000|2022-06-01 04:46:50|156674|156544|156670.9|156540.9|156674|156544|156667.8|156537.8|25
1654058820000|2022-06-01 04:47:00|156671.7|156541.7|156678.2|156548.2|156678.2|156548.2|156669.3|156539.3|19
1654058830000|2022-06-01 04:47:10|156677.1|156547.1|156672.9|156542.9|156677.1|156547.1|156655.2|156525.2|34
1654058840000|2022-06-01 04:47:20|156670|156540|156660.7|156530.7|156670|156540|156659.5|156529.5|30
1654058850000|2022-06-01 04:47:30|156662.7|156532.7|156667.4|156537.4|156668.4|156538.4|156659.5|156529.5|26
1654058860000|2022-06-01 04:47:40|156666.3|156536.3|156671.8|156541.8|156673.6|156543.6|156666.2|156536.2|22
1654058870000|2022-06-01 04:47:50|156656.4|156526.4|156676.1|156546.1|156681.3|156551.3|156645.3|156515.3|36
1654058880000|2022-06-01 04:48:00|156673.3|156543.3|156671.9|156541.9|156673.3|156543.3|156660.4|156530.4|37
1654058890000|2022-06-01 04:48:10|156667.7|156537.7|156661|156531|156672.6|156542.6|156650.1|156520.1|39
1654058900000|2022-06-01 04:48:20|156661.7|156531.7|156664.5|156534.5|156666.7|156536.7|156658.9|156528.9|35
1654058910000|2022-06-01 04:48:30|156663.8|156533.8|156654.9|156524.9|156665.6|156535.6|156654.5|156524.5|35
1654058920000|2022-06-01 04:48:40|156655.2|156525.2|156650.1|156520.1|156655.4|156525.4|156641.8|156511.8|25
1654058930000|2022-06-01 04:48:50|156645.8|156515.8|156685.1|156475.7|156686|156519|156643.7|156475.7|26
1654058940000|2022-06-01 04:49:00|156684.9|156477.6|156652.8|156522.8|156688.2|156525.7|156647.2|156477.6|26
1654058950000|2022-06-01 04:49:10|156654.3|156524.3|156670.1|156540.1|156715.5|156549.4|156649.4|156500.5|32
1654058960000|2022-06-01 04:49:20|156667.7|156537.7|156657.4|156527.4|156672.5|156542.5|156657.4|156527.4|29
1654058970000|2022-06-01 04:49:30|156667.9|156537.9|156652.8|156522.8|156668.1|156538.1|156649.9|156519.9|29
1654058980000|2022-06-01 04:49:40|156652.7|156522.7|156651|156521|156652.9|156522.9|156650|156520|24
1654058990000|2022-06-01 04:49:50|156651.6|156521.6|156648.8|156518.8|156654.3|156524.3|156646.2|156516.2|22
1654059000000|2022-06-01 04:50:00|156650.2|156520.2|156648|156518|156652.2|156522.2|156648|156518|25
1654059010000|2022-06-01 04:50:10|156646.6|156516.6|156650.1|156520.1|156651.9|156521.9|156646.6|156516.6|18
1654059020000|2022-06-01 04:50:20|156648.6|156518.6|156647|156517|156652|156522|156645.4|156515.4|28
1654059030000|2022-06-01 04:50:30|156650.6|156520.6|156617.9|156487.9|156650.6|156520.6|156612.1|156482.1|32
1654059040000|2022-06-01 04:50:40|156615.8|156485.8|156620.5|156490.5|156623.9|156493.9|156612.6|156482.6|26
1654059050000|2022-06-01 04:50:50|156620.7|156490.7|156619.1|156489.1|156621.6|156491.6|156618.1|156488.1|21
1654059060000|2022-06-01 04:51:00|156619.2|156489.2|156724.5|156594.5|156771.9|156598|156618.3|156488.3|32
1654059070000|2022-06-01 04:51:10|156723.3|156593.3|156757.6|156554.3|156774.3|156595.4|156721|156541.8|26
1654059080000|2022-06-01 04:51:20|156724.5|156594.5|156725.2|156595.2|156764.2|156597.5|156719.8|156557.6|26
1654059090000|2022-06-01 04:51:30|156758.7|156556.1|156722.6|156592.6|156772.9|156592.9|156721.5|156544.9|21
1654059100000|2022-06-01 04:51:40|156725.2|156595.2|156753.7|156544.1|156771|156599.6|156713.5|156538.1|25
1654059110000|2022-06-01 04:51:50|156718.7|156588.7|156715.6|156585.6|156758.3|156588.7|156713.8|156540.3|22
1654059120000|2022-06-01 04:52:00|156715.1|156585.1|156713.8|156583.8|156717.3|156587.3|156711.4|156581.4|27
1654059130000|2022-06-01 04:52:10|156713.5|156583.5|156718.4|156588.4|156718.6|156588.6|156710.1|156580.1|27
1654059140000|2022-06-01 04:52:20|156718.6|156588.6|156710.7|156580.7|156721.6|156591.6|156710.7|156580.7|24
1654059150000|2022-06-01 04:52:30|156713.2|156583.2|156723.9|156593.9|156724.9|156594.9|156713.2|156583.2|24
1654059160000|2022-06-01 04:52:40|156725.4|156595.4|156722.6|156592.6|156729.3|156599.3|156718.6|156588.6|17
1654059170000|2022-06-01 04:52:50|156722.8|156592.8|156723.7|156593.7|156727.7|156597.7|156720|156590|22
1654059180000|2022-06-01 04:53:00|156724.7|156594.7|156728.1|156598.1|156729.1|156599.1|156721.3|156591.3|23
1654059190000|2022-06-01 04:53:10|156729.9|156599.9|156730.8|156600.8|156730.8|156600.8|156727.6|156597.6|6
1654059200000|2022-06-01 04:53:20|156728.1|156598.1|156727.2|156597.2|156731|156601|156727.2|156597.2|9
1654059210000|2022-06-01 04:53:30|156726.5|156596.5|156733.9|156603.9|156734|156604|156726.5|156596.5|16
1654059220000|2022-06-01 04:53:40|156733.2|156603.2|156729.5|156599.5|156735.1|156605.1|156727.6|156597.6|15
1654059230000|2022-06-01 04:53:50|156731.8|156601.8|156727.2|156597.2|156733.7|156603.7|156725.5|156595.5|18
1654059240000|2022-06-01 04:54:00|156732.5|156602.5|156732.8|156602.8|156735|156605|156727.7|156597.7|12
1654059250000|2022-06-01 04:54:10|156734|156604|156731|156601|156736.1|156606.1|156727.8|156597.8|19
1654059260000|2022-06-01 04:54:20|156728.7|156598.7|156716|156586|156754.5|156603.7|156716|156545.4|13
1654059270000|2022-06-01 04:54:30|156712.8|156582.8|156732.7|156602.7|156737.6|156607.6|156712.8|156582.8|21
1654059280000|2022-06-01 04:54:40|156730.1|156600.1|156744.1|156614.1|156750.4|156617|156715.9|156544|18
1654059290000|2022-06-01 04:54:50|156743.4|156613.4|156738.5|156608.5|156743.4|156613.4|156729.7|156599.7|14
1654059300000|2022-06-01 04:55:00|156736.9|156606.9|156729.6|156599.6|156737.2|156607.2|156728.8|156598.8|16
1654059310000|2022-06-01 04:55:10|156732.3|156602.3|156719.8|156589.8|156743.5|156608|156702.2|156504|24
1654059320000|2022-06-01 04:55:20|156720|156590|156696.5|156566.5|156763.4|156599.3|156696.5|156538.3|19
1654059330000|2022-06-01 04:55:30|156713.1|156583.1|156715.6|156585.6|156763.3|156605.4|156694.3|156550|14
1654059340000|2022-06-01 04:55:40|156715.8|156585.8|156725.6|156595.6|156735|156605|156715.5|156585.5|16
1654059350000|2022-06-01 04:55:50|156728.7|156598.7|156722.7|156592.7|156728.7|156598.7|156720.1|156590.1|12
1654059360000|2022-06-01 04:56:00|156721.4|156591.4|156714.9|156584.9|156723.8|156593.8|156706.2|156576.2|25
1654059370000|2022-06-01 04:56:10|156715.4|156585.4|156713.8|156583.8|156722.1|156592.1|156710.6|156580.6|24
1654059380000|2022-06-01 04:56:20|156714.8|156584.8|156720.5|156590.5|156721.4|156591.4|156713|156583|22
1654059390000|2022-06-01 04:56:30|156721.1|156591.1|156717.1|156587.1|156721.1|156591.1|156717|156587|17
1654059400000|2022-06-01 04:56:40|156718.8|156588.8|156704.5|156574.5|156733.5|156603.5|156704.5|156574.5|23
1654059410000|2022-06-01 04:56:50|156743.4|156528.6|156707.6|156577.6|156752.4|156592.2|156701.4|156519.5|21
1654059420000|2022-06-01 04:57:00|156704.6|156574.6|156711|156581|156743.8|156587|156704.1|156543.2|16
1654059430000|2022-06-01 04:57:10|156710.2|156580.2|156708.9|156578.9|156713.1|156583.1|156706.1|156576.1|23
1654059440000|2022-06-01 04:57:20|156707.4|156577.4|156710.9|156580.9|156713.9|156583.9|156707.3|156577.3|21
1654059450000|2022-06-01 04:57:30|156704.9|156574.9|156707.5|156496.4|156707.5|156574.9|156658.7|156496.4|27
1654059460000|2022-06-01 04:57:40|156669.3|156539.3|156712.9|156495.5|156718.2|156539.4|156666|156491.9|17
1654059470000|2022-06-01 04:57:50|156713.4|156498|156712.7|156495.4|156713.4|156539.4|156668.2|156495.4|12
1654059480000|2022-06-01 04:58:00|156667.5|156537.5|156666.9|156536.9|156669.1|156539.1|156666.8|156536.8|20
1654059490000|2022-06-01 04:58:10|156667.3|156537.3|156666.4|156536.4|156669|156539|156665|156535|20
1654059500000|2022-06-01 04:58:20|156668.9|156538.9|156668.2|156538.2|156669.3|156539.3|156665.5|156535.5|20
1654059510000|2022-06-01 04:58:30|156665.2|156535.2|156662.8|156532.8|156666.2|156536.2|156662.2|156532.2|25
1654059520000|2022-06-01 04:58:40|156663.7|156533.7|156664.8|156534.8|156665.1|156535.1|156661.3|156531.3|28
1654059530000|2022-06-01 04:58:50|156664.3|156534.3|156666.7|156536.7|156667|156537|156664.3|156534.3|18
1654059540000|2022-06-01 04:59:00|156665.7|156535.7|156705.5|156497.2|156707|156536.6|156664.2|156494.9|30
1654059550000|2022-06-01 04:59:10|156705.7|156494.8|156697.8|156495.7|156712.5|156535.7|156658.4|156481.9|31
1654059560000|2022-06-01 04:59:20|156703.7|156493.7|156700.8|156490.8|156707.2|156533.6|156658.8|156487.8|30
1654059570000|2022-06-01 04:59:30|156705.1|156486.4|156658.9|156528.9|156705.2|156531.4|156656.4|156484.7|33
1654059580000|2022-06-01 04:59:40|156659|156529|156658.3|156528.3|156659.3|156529.3|156656.5|156526.5|29
1654059590000|2022-06-01 04:59:50|156659.1|156529.1|156657.6|156527.6|156659.6|156529.6|156657.5|156527.5|30
1654059600000|2022-06-01 05:00:00|156656.4|156526.4|156664.4|156534.4|156665.6|156535.6|156655.2|156525.2|38
1654059610000|2022-06-01 05:00:10|156662.6|156532.6|156649.3|156519.3|156665.7|156535.7|156645.5|156515.5|31
1654059620000|2022-06-01 05:00:20|156653.6|156523.6|156657.1|156527.1|156657.1|156527.1|156647.4|156517.4|36
1654059630000|2022-06-01 05:00:30|156656.4|156526.4|156656.5|156526.5|156662.5|156532.5|156655.8|156525.8|36
1654059640000|2022-06-01 05:00:40|156645.3|156515.3|156662.9|156532.9|156672.1|156542.1|156645.3|156515.3|33
1654059650000|2022-06-01 05:00:50|156664.5|156534.5|156663.3|156533.3|156664.8|156534.8|156660|156530|33
1654059660000|2022-06-01 05:01:00|156663.4|156533.4|156662.2|156532.2|156666.3|156536.3|156661.2|156531.2|26
1654059670000|2022-06-01 05:01:10|156662.3|156532.3|156662.8|156532.8|156666.1|156536.1|156659.1|156529.1|25
1654059680000|2022-06-01 05:01:20|156660.7|156530.7|156656.3|156526.3|156660.7|156530.7|156653.7|156523.7|31
1654059690000|2022-06-01 05:01:30|156656.1|156526.1|156655|156525|156659|156529|156647.5|156517.5|35
1654059700000|2022-06-01 05:01:40|156655.8|156525.8|156652.9|156522.9|156657.7|156527.7|156652.1|156522.1|21
1654059710000|2022-06-01 05:01:50|156652.1|156522.1|156660.2|156530.2|156660.2|156530.2|156651.6|156521.6|28
1654059720000|2022-06-01 05:02:00|156660.1|156530.1|156658.4|156528.4|156661.7|156531.7|156658|156528|22
1654059730000|2022-06-01 05:02:10|156658|156528|156659.4|156529.4|156660.1|156530.1|156656.4|156526.4|30
1654059740000|2022-06-01 05:02:20|156658.7|156528.7|156658.5|156528.5|156662.8|156532.8|156656.7|156526.7|27
1654059750000|2022-06-01 05:02:30|156658.6|156528.6|156660.4|156530.4|156663.9|156533.9|156658|156528|31
1654059760000|2022-06-01 05:02:40|156660.3|156530.3|156661.9|156531.9|156662.3|156532.3|156658.1|156528.1|29
1654059770000|2022-06-01 05:02:50|156663.1|156533.1|156668.2|156538.2|156668.2|156538.2|156661.5|156531.5|21
1654059780000|2022-06-01 05:03:00|156668.8|156538.8|156663.2|156533.2|156668.8|156544.7|156634.7|156521.1|27
1654059790000|2022-06-01 05:03:10|156663.6|156533.6|156659.1|156529.1|156669.6|156539.6|156653.7|156523.7|29
1654059800000|2022-06-01 05:03:20|156658.9|156528.9|156667.6|156537.6|156676.8|156546.8|156658.9|156528.9|28
1654059810000|2022-06-01 05:03:30|156668.3|156538.3|156719.4|156589.4|156722.3|156592.3|156668.3|156538.3|31
1654059820000|2022-06-01 05:03:40|156719.5|156589.5|156716.2|156586.2|156719.5|156589.5|156710.5|156580.5|29
1654059830000|2022-06-01 05:03:50|156715.4|156585.4|156711|156581|156720.6|156590.6|156709.7|156579.7|30
1654059840000|2022-06-01 05:04:00|156710.7|156580.7|156668.3|156538.3|156712.1|156582.1|156666.9|156536.9|32
1654059850000|2022-06-01 05:04:10|156670.9|156540.9|156671.3|156541.3|156673.9|156543.9|156668.5|156538.5|20
1654059860000|2022-06-01 05:04:20|156670.2|156540.2|156671.4|156541.4|156671.8|156541.8|156667.5|156537.5|18
1654059870000|2022-06-01 05:04:30|156670.3|156540.3|156671.9|156541.9|156702.1|156545.6|156665.9|156487.8|15
1654059880000|2022-06-01 05:04:40|156668.4|156538.4|156667.3|156537.3|156672.2|156542.2|156665.8|156535.8|20
1654059890000|2022-06-01 05:04:50|156666.5|156536.5|156661.5|156531.5|156667.5|156537.5|156661.5|156531.5|14
1654059900000|2022-06-01 05:05:00|156661.3|156531.3|156656.6|156526.6|156661.3|156531.3|156656.6|156526.6|26
1654059910000|2022-06-01 05:05:10|156655.6|156525.6|156661.7|156531.7|156664.2|156534.2|156655.6|156525.6|33
1654059920000|2022-06-01 05:05:20|156662.1|156532.1|156658.3|156528.3|156665.3|156535.3|156657.9|156527.9|19
1654059930000|2022-06-01 05:05:30|156656.5|156526.5|156657.2|156527.2|156665.5|156535.5|156656.5|156526.5|15
1654059940000|2022-06-01 05:05:40|156656.5|156526.5|156701.8|156571.8|156707.1|156577.1|156654.2|156524.2|39
1654059950000|2022-06-01 05:05:50|156704.1|156574.1|156711.4|156581.4|156713.4|156583.4|156704.1|156574.1|34
1654059960000|2022-06-01 05:06:00|156711.6|156581.6|156717.5|156587.5|156752.1|156589.4|156710.1|156538.7|29
1654059970000|2022-06-01 05:06:10|156716.2|156586.2|156715.3|156585.3|156717.5|156587.5|156713.3|156583.3|27
1654059980000|2022-06-01 05:06:20|156714.6|156584.6|156714.3|156584.3|156715.8|156585.8|156714.1|156584.1|16
1654059990000|2022-06-01 05:06:30|156714.4|156584.4|156714.4|156584.4|156716|156586|156713|156583|21
1654060000000|2022-06-01 05:06:40|156715.8|156585.8|156712.7|156582.7|156716.6|156586.6|156708.8|156578.8|30
1654060010000|2022-06-01 05:06:50|156712.9|156582.9|156720.4|156590.4|156721.2|156591.2|156711.8|156581.8|31
1654060020000|2022-06-01 05:07:00|156719|156589|156716.5|156586.5|156719|156589|156714.8|156584.8|25
1654060030000|2022-06-01 05:07:10|156717.5|156587.5|156716.4|156586.4|156717.5|156587.5|156714|156584|17
1654060040000|2022-06-01 05:07:20|156717.2|156587.2|156717.1|156587.1|156717.5|156587.5|156715|156585|20
1654060050000|2022-06-01 05:07:30|156717.7|156587.7|156718|156588|156719.9|156589.9|156714.7|156584.7|20
1654060060000|2022-06-01 05:07:40|156717.6|156587.6|156713.5|156583.5|156720.8|156590.8|156713.5|156583.5|18
1654060070000|2022-06-01 05:07:50|156712.8|156582.8|156715|156585|156718.9|156588.9|156710.8|156580.8|31
1654060080000|2022-06-01 05:08:00|156715.1|156585.1|156714.7|156584.7|156717.8|156587.8|156713.5|156583.5|22
1654060090000|2022-06-01 05:08:10|156715.7|156585.7|156715.7|156585.7|156716.5|156586.5|156713.3|156583.3|18
1654060100000|2022-06-01 05:08:20|156713.8|156583.8|156716.5|156586.5|156717.2|156587.2|156709.5|156579.5|19
1654060110000|2022-06-01 05:08:30|156715.7|156585.7|156733.4|156603.4|156735.7|156605.7|156712.6|156582.6|35
1654060120000|2022-06-01 05:08:40|156733.1|156603.1|156738.3|156608.3|156738.3|156608.3|156725.7|156595.7|35
1654060130000|2022-06-01 05:08:50|156739.6|156609.6|156731.6|156601.6|156739.6|156609.6|156730.5|156600.5|30
1654060140000|2022-06-01 05:09:00|156731.1|156601.1|156732.7|156602.7|156736.3|156606.3|156729.8|156599.8|25
1654060150000|2022-06-01 05:09:10|156732|156602|156735.6|156605.6|156736.3|156606.3|156729.7|156599.7|30
1654060160000|2022-06-01 05:09:20|156734.4|156604.4|156737.6|156607.6|156743.5|156613.5|156727.2|156597.2|36
1654060170000|2022-06-01 05:09:30|156737.4|156607.4|156738.9|156608.9|156746.9|156616.9|156736.1|156606.1|33
1654060180000|2022-06-01 05:09:40|156737.7|156607.7|156737.6|156607.6|156747.5|156617.5|156735.1|156605.1|31
1654060190000|2022-06-01 05:09:50|156738.2|156608.2|156828.8|156698.8|156830.9|156700.9|156737|156607|29
1654060200000|2022-06-01 05:10:00|156831.1|156701.1|156794.6|156664.6|156834.9|156704.9|156794.6|156664.6|32
1654060210000|2022-06-01 05:10:10|156795.6|156665.6|156786.1|156656.1|156798.3|156668.3|156785.5|156655.5|32
1654060220000|2022-06-01 05:10:20|156785.5|156655.5|156832.9|156702.9|156832.9|156702.9|156785.4|156655.4|29
1654060230000|2022-06-01 05:10:30|156834|156704|156837.7|156707.7|156839|156709|156833.6|156703.6|23
1654060240000|2022-06-01 05:10:40|156839.3|156709.3|156835.2|156705.2|156840.3|156710.3|156834.6|156704.6|16
1654060250000|2022-06-01 05:10:50|156835.3|156705.3|156836.4|156706.4|156838|156708|156834.6|156704.6|14
1654060260000|2022-06-01 05:11:00|156838.7|156708.7|156842.7|156712.7|156847.4|156717.4|156835.7|156705.7|22
1654060270000|2022-06-01 05:11:10|156842.9|156712.9|156839.2|156709.2|156848.4|156718.4|156839.2|156709.2|17
1654060280000|2022-06-01 05:11:20|156833.6|156703.6|156837|156707|156844.3|156714.3|156826|156696|25
1654060290000|2022-06-01 05:11:30|156836.9|156706.9|156840.9|156710.9|156840.9|156710.9|156836.2|156706.2|29
1654060300000|2022-06-01 05:11:40|156838|156708|156842.2|156712.2|156844.1|156714.1|156838|156708|14
1654060310000|2022-06-01 05:11:50|156843.6|156713.6|156841.3|156711.3|156843.6|156713.6|156836.2|156706.2|12
1654060320000|2022-06-01 05:12:00|156847.2|156717.2|156834.3|156704.3|156849.1|156719.1|156834.3|156704.3|16
1654060330000|2022-06-01 05:12:10|156833.2|156703.2|156839.1|156709.1|156847.9|156717.9|156833.2|156703.2|17
1654060340000|2022-06-01 05:12:20|156842.5|156712.5|156847.8|156717.8|156852.3|156722.3|156841.5|156711.5|12
1654060350000|2022-06-01 05:12:30|156852.2|156722.2|156841.7|156711.7|156857.3|156727.3|156840.3|156710.3|23
1654060360000|2022-06-01 05:12:40|156840.2|156710.2|156842|156712|156844.8|156714.8|156838.1|156708.1|16
1654060370000|2022-06-01 05:12:50|156843.4|156713.4|156838.7|156708.7|156843.4|156713.4|156835.3|156705.3|11
1654060380000|2022-06-01 05:13:00|156838|156708|156842.8|156712.8|156852.6|156722.6|156838|156708|13
1654060390000|2022-06-01 05:13:10|156842.9|156712.9|156832.7|156702.7|156843.5|156713.5|156832.7|156702.7|17
1654060400000|2022-06-01 05:13:20|156836.1|156706.1|156842.4|156712.4|156843.9|156713.9|156833.2|156703.2|11
1654060410000|2022-06-01 05:13:30|156840.9|156710.9|156844.5|156714.5|156847.1|156717.1|156840|156710|16
1654060420000|2022-06-01 05:13:40|156842.5|156712.5|156846.8|156716.8|156848.2|156718.2|156834.9|156704.9|30
1654060430000|2022-06-01 05:13:50|156845.6|156715.6|156848|156718|156851.7|156721.7|156844.6|156714.6|25
1654060440000|2022-06-01 05:14:00|156847.7|156717.7|156850.4|156720.4|156851.1|156721.1|156845.5|156715.5|19
1654060450000|2022-06-01 05:14:10|156847.2|156717.2|156852.3|156722.3|156852.3|156722.3|156847.2|156717.2|11
1654060460000|2022-06-01 05:14:20|156849.6|156719.6|156844.3|156714.3|156850.3|156720.3|156844.3|156714.3|10
1654060470000|2022-06-01 05:14:30|156845.2|156715.2|156848.3|156718.3|156860.7|156730.7|156845.2|156715.2|13
1654060480000|2022-06-01 05:14:40|156856.5|156726.5|156850.5|156720.5|156856.5|156726.5|156848.5|156718.5|10
1654060490000|2022-06-01 05:14:50|156856.7|156726.7|156849.7|156719.7|156856.7|156726.7|156848.6|156718.6|12
1654060500000|2022-06-01 05:15:00|156849.3|156719.3|156855.1|156725.1|156855.1|156725.1|156844.7|156714.7|19
1654060510000|2022-06-01 05:15:10|156850|156720|156848.9|156718.9|156855.5|156725.5|156847|156717|11
1654060520000|2022-06-01 05:15:20|156848.6|156718.6|156853.4|156723.4|156855.4|156725.4|156846.5|156716.5|10
1654060530000|2022-06-01 05:15:30|156851|156721|156850.2|156720.2|156852.4|156722.4|156845.6|156715.6|14
1654060540000|2022-06-01 05:15:40|156848.6|156718.6|156840.8|156710.8|156853.3|156723.3|156837.8|156707.8|14
1654060550000|2022-06-01 05:15:50|156840.4|156710.4|156844.3|156714.3|156844.3|156714.3|156840.4|156710.4|11
1654060560000|2022-06-01 05:16:00|156856.6|156726.6|156844.3|156714.3|156862.9|156732.9|156843.6|156713.6|19
1654060570000|2022-06-01 05:16:10|156843.9|156713.9|156847.5|156717.5|156848.4|156718.4|156842.1|156712.1|14
1654060580000|2022-06-01 05:16:20|156847.3|156717.3|156844.9|156714.9|156854.7|156724.7|156844.9|156714.9|11
1654060590000|2022-06-01 05:16:30|156850|156720|156846.3|156716.3|156851.4|156721.4|156845.1|156715.1|8
1654060600000|2022-06-01 05:16:40|156848.5|156718.5|156846|156716|156852.9|156722.9|156845.4|156715.4|15
1654060610000|2022-06-01 05:16:50|156846.6|156716.6|156855.9|156725.9|156855.9|156725.9|156843.2|156713.2|16
1654060620000|2022-06-01 05:17:00|156856.3|156726.3|156847.8|156717.8|156856.3|156726.3|156842.3|156712.3|18
1654060630000|2022-06-01 05:17:10|156848|156718|156848.6|156718.6|156848.9|156718.9|156843.9|156713.9|25
1654060640000|2022-06-01 05:17:20|156848.7|156718.7|156846.8|156716.8|156850.3|156720.3|156846.8|156716.8|24
1654060650000|2022-06-01 05:17:30|156846.1|156716.1|156843.5|156713.5|156849.7|156719.7|156839.4|156709.4|26
1654060660000|2022-06-01 05:17:40|156840.6|156710.6|156842.8|156712.8|156846.1|156716.1|156840.5|156710.5|21
1654060670000|2022-06-01 05:17:50|156842.1|156712.1|156843.1|156713.1|156846.1|156716.1|156841.2|156711.2|24
1654060680000|2022-06-01 05:18:00|156842.6|156712.6|156846.1|156716.1|156846.1|156716.1|156842.6|156712.6|21
1654060690000|2022-06-01 05:18:10|156823.9|156693.9|156827.9|156697.9|156837.5|156707.5|156814.4|156684.4|26
1654060700000|2022-06-01 05:18:20|156821.9|156691.9|156828.8|156698.8|156829.3|156699.3|156819.7|156689.7|15
1654060710000|2022-06-01 05:18:30|156828.9|156698.9|156829.1|156699.1|156829.1|156699.1|156822.8|156692.8|16
1654060720000|2022-06-01 05:18:40|156826.6|156696.6|156818.6|156688.6|156830|156700|156817.4|156687.4|25
1654060730000|2022-06-01 05:18:50|156818.7|156688.7|156821.3|156691.3|156831|156701|156818.7|156688.7|33
1654060740000|2022-06-01 05:19:00|156821.7|156691.7|156823.6|156693.6|156828.5|156698.5|156820.7|156690.7|23
1654060750000|2022-06-01 05:19:10|156821.2|156691.2|156821.2|156691.2|156826.2|156696.2|156820|156690|21
1654060760000|2022-06-01 05:19:20|156822.1|156692.1|156821.7|156691.7|156825.2|156695.2|156819.9|156689.9|15
1654060770000|2022-06-01 05:19:30|156829.6|156699.6|156823.1|156693.1|156829.6|156699.6|156822.1|156692.1|18
1654060780000|2022-06-01 05:19:40|156822.5|156692.5|156827.3|156697.3|156836.4|156706.4|156816.7|156686.7|27
1654060790000|2022-06-01 05:19:50|156823.2|156693.2|156828.7|156698.7|156828.7|156698.7|156818.2|156688.2|30
1654060800000|2022-06-01 05:20:00|156825.6|156695.6|156828.8|156698.8|156835.3|156705.3|156825.6|156695.6|24
1654060810000|2022-06-01 05:20:10|156829.9|156699.9|156826.7|156696.7|156829.9|156699.9|156824.6|156694.6|20
1654060820000|2022-06-01 05:20:20|156826.9|156696.9|156828.4|156698.4|156830.5|156700.5|156824.8|156694.8|21
1654060830000|2022-06-01 05:20:30|156825.5|156695.5|156824.9|156694.9|156838.9|156708.9|156814|156684|24
1654060840000|2022-06-01 05:20:40|156830.2|156700.2|156824.8|156694.8|156836.3|156706.3|156821.2|156691.2|23
1654060850000|2022-06-01 05:20:50|156828.2|156698.2|156826.7|156696.7|156831.4|156701.4|156824.6|156694.6|21
1654060860000|2022-06-01 05:21:00|156825.6|156695.6|156824.9|156694.9|156830.1|156700.1|156824|156694|23
1654060870000|2022-06-01 05:21:10|156825.2|156695.2|156836.1|156706.1|156836.3|156706.3|156822.9|156692.9|24
1654060880000|2022-06-01 05:21:20|156838.2|156708.2|156886.9|156756.9|156887.9|156757.9|156837.5|156707.5|30
1654060890000|2022-06-01 05:21:30|156887.4|156757.4|156879.7|156749.7|156887.4|156757.4|156874.1|156744.1|31
1654060900000|2022-06-01 05:21:40|156879.2|156749.2|156883.9|156753.9|156885.3|156755.3|156879.2|156749.2|24
1654060910000|2022-06-01 05:21:50|156884.1|156754.1|156884|156754|156885.5|156755.5|156877.7|156747.7|26
1654060920000|2022-06-01 05:22:00|156884.4|156754.4|156884.2|156754.2|156886.7|156756.7|156882|156752|29
1654060930000|2022-06-01 05:22:10|156883.3|156753.3|156883.5|156753.5|156885.2|156755.2|156881.8|156751.8|15
1654060940000|2022-06-01 05:22:20|156877.9|156747.9|156884.3|156754.3|156886.9|156756.9|156877.9|156747.9|34
1654060950000|2022-06-01 05:22:30|156884.1|156754.1|156881.9|156751.9|156884.5|156754.5|156878|156748|34
1654060960000|2022-06-01 05:22:40|156882|156752|156871.4|156741.4|156884.3|156754.3|156871.4|156741.4|25
1654060970000|2022-06-01 05:22:50|156864.8|156734.8|156871.5|156741.5|156873.5|156743.5|156864.8|156734.8|32
1654060980000|2022-06-01 05:23:00|156871.4|156741.4|156872.3|156742.3|156873.5|156743.5|156870.8|156740.8|25
1654060990000|2022-06-01 05:23:10|156872.1|156742.1|156874|156744|156874|156744|156871.8|156741.8|15
1654061000000|2022-06-01 05:23:20|156875.2|156745.2|156853.4|156763.4|156876.2|156763.4|156853.4|156743|17
1654061010000|2022-06-01 05:23:30|156873.7|156743.7|156872.5|156742.5|156876.1|156760|156849.4|156737.7|24
1654061020000|2022-06-01 05:23:40|156872.7|156742.7|156873.8|156743.8|156875.4|156745.4|156872.7|156742.7|8
1654061030000|2022-06-01 05:23:50|156873.3|156743.3|156876.2|156746.2|156878|156748|156873.3|156743.3|27
1654061040000|2022-06-01 05:24:00|156876.4|156746.4|156884.8|156794.8|156910.9|156798.6|156876.1|156746.1|31
1654061050000|2022-06-01 05:24:10|156883.7|156793.7|156883.6|156793.6|156890.3|156800.3|156878.7|156788.7|32
1654061060000|2022-06-01 05:24:20|156883.7|156793.7|156878.2|156788.2|156885.5|156795.5|156877.7|156787.7|32
1654061070000|2022-06-01 05:24:30|156878|156788|156896.2|156766.2|156901.9|156795.2|156877.9|156766.2|27
1654061080000|2022-06-01 05:24:40|156897.1|156767.1|156894|156764|156898.6|156768.6|156891.7|156761.7|20
1654061090000|2022-06-01 05:24:50|156894.7|156764.7|156888.7|156758.7|156895.2|156765.2|156887.2|156757.2|22
1654061100000|2022-06-01 05:25:00|156889|156759|156885.4|156755.4|156889|156759|156884.7|156754.7|27
1654061110000|2022-06-01 05:25:10|156884.2|156754.2|156888|156758|156888.9|156758.9|156884|156754|25
1654061120000|2022-06-01 05:25:20|156888.3|156758.3|156887.1|156757.1|156889.2|156759.2|156886.3|156756.3|16
1654061130000|2022-06-01 05:25:30|156890.3|156760.3|156888|156758|156890.3|156760.3|156884.2|156754.2|31
1654061140000|2022-06-01 05:25:40|156888.2|156758.2|156885.6|156755.6|156890.4|156760.4|156885.3|156755.3|19
1654061150000|2022-06-01 05:25:50|156886.4|156756.4|156891.7|156761.7|156891.7|156761.7|156884.2|156754.2|22
1654061160000|2022-06-01 05:26:00|156890.9|156760.9|156894.1|156764.1|156894.1|156764.1|156887.2|156757.2|15
1654061170000|2022-06-01 05:26:10|156890.7|156760.7|156894.6|156764.6|156894.6|156764.6|156885.1|156755.1|32
1654061180000|2022-06-01 05:26:20|156893.8|156763.8|156894.9|156764.9|156894.9|156782.6|156865.8|156759.4|20
1654061190000|2022-06-01 05:26:30|156894.5|156764.5|156892.3|156762.3|156896.3|156766.3|156891.3|156761.3|19
1654061200000|2022-06-01 05:26:40|156894.9|156764.9|156893.3|156763.3|156894.9|156764.9|156891.6|156761.6|13
1654061210000|2022-06-01 05:26:50|156891.4|156761.4|156889.9|156759.9|156891.4|156761.4|156884.3|156754.3|27
1654061220000|2022-06-01 05:27:00|156895.7|156765.7|156893.3|156763.3|156897.6|156767.6|156888|156758|22
1654061230000|2022-06-01 05:27:10|156893.2|156763.2|156892.4|156762.4|156893.2|156763.2|156886.9|156756.9|25
1654061240000|2022-06-01 05:27:20|156889.9|156759.9|156888.1|156758.1|156892.1|156762.1|156886.5|156756.5|26
1654061250000|2022-06-01 05:27:30|156888.8|156758.8|156889.4|156759.4|156891.8|156761.8|156887.6|156757.6|18
1654061260000|2022-06-01 05:27:40|156889.2|156759.2|156889.8|156759.8|156890.3|156760.3|156887.1|156757.1|17
1654061270000|2022-06-01 05:27:50|156889.6|156759.6|156892.4|156762.4|156892.4|156762.4|156885.8|156755.8|29
1654061280000|2022-06-01 05:28:00|156891.3|156761.3|156858.6|156728.6|156892.7|156762.7|156853.9|156723.9|20
1654061290000|2022-06-01 05:28:10|156830.7|156740.7|156864.3|156734.3|156864.7|156740.7|156830.7|156725.4|14
1654061300000|2022-06-01 05:28:20|156864|156734|156862.8|156732.8|156865.1|156735.1|156862.8|156732.8|10
1654061310000|2022-06-01 05:28:30|156862.7|156732.7|156869|156739|156869|156739|156862.6|156732.6|17
1654061320000|2022-06-01 05:28:40|156868.5|156738.5|156871.6|156741.6|156871.6|156741.6|156868.5|156738.5|12
1654061330000|2022-06-01 05:28:50|156862.6|156732.6|156866.1|156736.1|156866.1|156736.1|156862.6|156732.6|9
1654061340000|2022-06-01 05:29:00|156868.7|156738.7|156871.1|156741.1|156871.1|156741.1|156867.1|156737.1|13
1654061350000|2022-06-01 05:29:10|156870.6|156740.6|156851|156721|156870.6|156740.6|156846.8|156716.8|13
1654061360000|2022-06-01 05:29:20|156850.9|156720.9|156852|156722|156852|156722|156848.2|156718.2|12
1654061370000|2022-06-01 05:29:30|156850.4|156720.4|156845|156715|156850.4|156720.4|156844.8|156714.8|11
1654061380000|2022-06-01 05:29:40|156846.3|156716.3|156850.5|156720.5|156850.5|156720.5|156846.3|156716.3|7
1654061390000|2022-06-01 05:29:50|156849.7|156719.7|156850|156720|156850|156720|156849.4|156719.4|5
1654061400000|2022-06-01 05:30:00|156847.4|156717.4|156890.1|156760.1|156898|156768|156842.9|156712.9|37
1654061410000|2022-06-01 05:30:10|156890.4|156760.4|156889.2|156759.2|156892.7|156762.7|156888.6|156758.6|36
1654061420000|2022-06-01 05:30:20|156889|156759|156883.1|156793.1|156904.4|156794.2|156883.1|156758.1|33
1654061430000|2022-06-01 05:30:30|156883.4|156793.4|156902.1|156812.1|156909.1|156819.1|156883.2|156770.4|35
1654061440000|2022-06-01 05:30:40|156901.7|156811.7|156899|156809|156901.9|156811.9|156897.9|156807.9|23
1654061450000|2022-06-01 05:30:50|156898.9|156808.9|156899.2|156809.2|156904.5|156814.5|156896.3|156806.3|26
1654061460000|2022-06-01 05:31:00|156899.5|156809.5|156906.3|156816.3|156909.3|156819.3|156899.5|156809.5|35
1654061470000|2022-06-01 05:31:10|156905.6|156815.6|156903.5|156813.5|156907.9|156817.9|156903.2|156813.2|23
1654061480000|2022-06-01 05:31:20|156902.6|156812.6|156904.1|156814.1|156924.1|156815.7|156896|156790.3|27
1654061490000|2022-06-01 05:31:30|156904.2|156814.2|156904|156814|156910.1|156820.1|156901.9|156811.9|29
1654061500000|2022-06-01 05:31:40|156905.9|156815.9|156912.9|156782.9|156917.5|156815.9|156901.2|156778.5|33
1654061510000|2022-06-01 05:31:50|156913|156783|156908.6|156818.6|156932.4|156824.3|156906.6|156782.6|37
1654061520000|2022-06-01 05:32:00|156908.3|156818.3|156911.5|156821.5|156912|156822|156906.2|156816.2|27
1654061530000|2022-06-01 05:32:10|156911|156821|156904.7|156814.7|156911|156821|156904.7|156814.7|26
1654061540000|2022-06-01 05:32:20|156905.3|156815.3|156914.6|156824.6|156914.8|156824.8|156905.3|156815.3|26
1654061550000|2022-06-01 05:32:30|156915.1|156825.1|156915.4|156825.4|156918.7|156828.7|156910.6|156820.6|31
1654061560000|2022-06-01 05:32:40|156915.7|156825.7|156915.8|156825.8|156915.8|156825.8|156911.5|156821.5|25
1654061570000|2022-06-01 05:32:50|156915.3|156825.3|156911.6|156821.6|156915.8|156825.8|156910.5|156820.5|19
1654061580000|2022-06-01 05:33:00|156911.2|156821.2|156914.3|156824.3|156922.9|156832.9|156909.9|156819.9|35
1654061590000|2022-06-01 05:33:10|156914.6|156824.6|156912.7|156822.7|156915.4|156825.4|156911|156821|26
1654061600000|2022-06-01 05:33:20|156911.9|156821.9|156911.4|156821.4|156912.6|156822.6|156907.3|156817.3|24
1654061610000|2022-06-01 05:33:30|156913.8|156823.8|156914.7|156824.7|156924.8|156834.8|156913.8|156823.8|37
1654061620000|2022-06-01 05:33:40|156915.8|156825.8|156914.4|156824.4|156918.3|156828.3|156912.9|156822.9|26
1654061630000|2022-06-01 05:33:50|156914.6|156824.6|156913.6|156823.6|156916|156826|156909.8|156819.8|25
1654061640000|2022-06-01 05:34:00|156912.7|156822.7|156907.5|156817.5|156914.5|156824.5|156905|156815|31
1654061650000|2022-06-01 05:34:10|156903.3|156813.3|156907.5|156817.5|156919.4|156823.3|156896.6|156788.9|29
1654061660000|2022-06-01 05:34:20|156907|156817|156911.7|156821.7|156912.2|156822.2|156906.1|156816.1|33
1654061670000|2022-06-01 05:34:30|156910.6|156820.6|156919.5|156829.5|156919.5|156829.5|156909.9|156819.9|20
1654061680000|2022-06-01 05:34:40|156921.8|156831.8|156927.8|156837.8|156927.8|156837.8|156921.8|156831.8|21
1654061690000|2022-06-01 05:34:50|156928.2|156838.2|156928|156838|156931.8|156841.8|156926.9|156836.9|27
1654061700000|2022-06-01 05:35:00|156929.2|156839.2|156922|156832|156930.5|156840.5|156921.2|156831.2|32
1654061710000|2022-06-01 05:35:10|156921.9|156831.9|156930.9|156840.9|156953.7|156842.1|156920.7|156820.2|27
1654061720000|2022-06-01 05:35:20|156930.7|156840.7|156919.9|156829.9|156931.2|156841.2|156919.9|156829.9|23
1654061730000|2022-06-01 05:35:30|156919.5|156829.5|156944.1|156854.1|156958.5|156859|156917.3|156827.3|31
1654061740000|2022-06-01 05:35:40|156943.8|156853.8|156935.9|156845.9|156945.4|156855.4|156935.9|156845.9|28
1654061750000|2022-06-01 05:35:50|156935.6|156845.6|156936.2|156846.2|156939.8|156849.8|156933.4|156843.4|26
1654061760000|2022-06-01 05:36:00|156938.2|156848.2|156991.2|156901.2|157008.5|156908.6|156934.6|156844.6|29
1654061770000|2022-06-01 05:36:10|156993.3|156903.3|157109.4|156979.4|157117.3|156999.7|156993|156903|35
1654061780000|2022-06-01 05:36:20|157108.8|156978.8|157059|156929|157111.3|156981.3|157045.2|156926|29
1654061790000|2022-06-01 05:36:30|157056.9|156926.9|157040.2|156950.2|157059.6|156950.8|157036.2|156926.8|26
1654061800000|2022-06-01 05:36:40|157040.5|156950.5|157052.8|156922.8|157069.2|156952.6|157039.4|156922.8|27
1654061810000|2022-06-01 05:36:50|157020.3|156930.3|157034.2|156904.2|157047.1|156934.8|157016.8|156901.4|34
1654061820000|2022-06-01 05:37:00|156982.4|156892.4|156985|156855|156991|156892.4|156982.4|156852.8|28
1654061830000|2022-06-01 05:37:10|156984.9|156854.9|156973.9|156843.9|156985.2|156855.2|156971.9|156841.9|25
1654061840000|2022-06-01 05:37:20|156970.9|156840.9|156883.1|156753.1|156972.8|156842.8|156879.6|156749.6|29
1654061850000|2022-06-01 05:37:30|156880.9|156750.9|156884.2|156754.2|156886|156756|156875.5|156745.5|27
1654061860000|2022-06-01 05:37:40|156884.7|156754.7|156898.5|156768.5|156899.2|156769.2|156884.4|156754.4|22
1654061870000|2022-06-01 05:37:50|156898.6|156768.6|156897.7|156767.7|156898.8|156768.8|156897.6|156767.6|19
1654061880000|2022-06-01 05:38:00|156897.8|156767.8|156894.1|156764.1|156899|156769|156891.8|156761.8|18
1654061890000|2022-06-01 05:38:10|156892.9|156762.9|156895.3|156765.3|156897.9|156767.9|156891.6|156761.6|13
1654061900000|2022-06-01 05:38:20|156895.2|156765.2|156891.9|156761.9|156899.9|156769.9|156889.3|156759.3|27
1654061910000|2022-06-01 05:38:30|156892.4|156762.4|156896.7|156766.7|156901.3|156771.3|156891.9|156761.9|26
1654061920000|2022-06-01 05:38:40|156896.1|156766.1|156897.2|156767.2|156899.4|156769.4|156894.1|156764.1|24
1654061930000|2022-06-01 05:38:50|156897.8|156767.8|156894.9|156764.9|156898.1|156768.1|156892.1|156762.1|20
1654061940000|2022-06-01 05:39:00|156894.2|156764.2|156899.4|156769.4|156899.4|156769.4|156892.7|156762.7|19
1654061950000|2022-06-01 05:39:10|156898.7|156768.7|156896.1|156766.1|156901.2|156771.2|156888.8|156758.8|21
1654061960000|2022-06-01 05:39:20|156895.3|156765.3|156885.8|156755.8|156897.4|156767.4|156885.8|156755.8|22
1654061970000|2022-06-01 05:39:30|156886.8|156756.8|156894.8|156764.8|156896|156766|156883.7|156753.7|24
1654061980000|2022-06-01 05:39:40|156896.2|156766.2|156896.5|156766.5|156897.1|156767.1|156891|156761|14
1654061990000|2022-06-01 05:39:50|156897|156767|156894.7|156764.7|156897|156767|156888.9|156758.9|15
1654062000000|2022-06-01 05:40:00|156889.7|156759.7|156890.5|156760.5|156896.9|156766.9|156887.8|156757.8|25
1654062010000|2022-06-01 05:40:10|156890.3|156760.3|156890.2|156760.2|156892.5|156762.5|156887.7|156757.7|26
1654062020000|2022-06-01 05:40:20|156887.6|156757.6|156888.7|156758.7|156890.9|156760.9|156886.8|156756.8|13
1654062030000|2022-06-01 05:40:30|156889|156759|156890.2|156760.2|156893.1|156763.1|156888.7|156758.7|15
1654062040000|2022-06-01 05:40:40|156890.1|156760.1|156885.4|156755.4|156890.6|156760.6|156884.2|156754.2|20
1654062050000|2022-06-01 05:40:50|156885.3|156755.3|156882.4|156752.4|156886.9|156756.9|156882.4|156752.4|16
1654062060000|2022-06-01 05:41:00|156878.9|156748.9|156813.4|156683.4|156892.1|156762.1|156813.3|156683.3|32
1654062070000|2022-06-01 05:41:10|156813.6|156683.6|156812.3|156682.3|156821.4|156691.4|156812.3|156682.3|21
1654062080000|2022-06-01 05:41:20|156815.3|156685.3|156811.8|156681.8|156818.6|156688.6|156809|156679|13
1654062090000|2022-06-01 05:41:30|156809.1|156679.1|156816|156686|156816.8|156686.8|156809.1|156679.1|17
1654062100000|2022-06-01 05:41:40|156817.1|156687.1|156815.5|156685.5|156819.3|156689.3|156815.5|156685.5|15
1654062110000|2022-06-01 05:41:50|156814.7|156684.7|156831.9|156701.9|156835.4|156705.4|156813.7|156683.7|17
1654062120000|2022-06-01 05:42:00|156833.4|156703.4|156834.4|156704.4|156837.8|156707.8|156831.4|156701.4|25
1654062130000|2022-06-01 05:42:10|156835.1|156705.1|156832.7|156702.7|156838|156708|156831.1|156701.1|22
1654062140000|2022-06-01 05:42:20|156832.9|156702.9|156830.1|156700.1|156833.9|156703.9|156826.6|156696.6|15
1654062150000|2022-06-01 05:42:30|156831.6|156701.6|156829.6|156699.6|156834|156704|156824.4|156694.4|18
1654062160000|2022-06-01 05:42:40|156831.4|156701.4|156829.7|156699.7|156835.2|156705.2|156825.7|156695.7|14
1654062170000|2022-06-01 05:42:50|156831.5|156701.5|156826.2|156696.2|156834|156704|156822.1|156692.1|15
1654062180000|2022-06-01 05:43:00|156832.5|156702.5|156829.2|156699.2|156835|156705|156823.1|156693.1|25
1654062190000|2022-06-01 05:43:10|156826.5|156696.5|156829.3|156699.3|156833.3|156703.3|156826.5|156696.5|14
1654062200000|2022-06-01 05:43:20|156830.6|156700.6|156835.9|156705.9|156835.9|156705.9|156826.8|156696.8|23
1654062210000|2022-06-01 05:43:30|156835|156705|156840.2|156710.2|156840.9|156710.9|156832.8|156702.8|23
1654062220000|2022-06-01 05:43:40|156837|156707|156837.3|156707.3|156845.3|156715.3|156826.9|156696.9|19
1654062230000|2022-06-01 05:43:50|156834.7|156704.7|156834.6|156704.6|156841.5|156711.5|156834.1|156704.1|9
1654062240000|2022-06-01 05:44:00|156833.9|156703.9|156832.1|156702.1|156836.5|156706.5|156830.1|156700.1|20
1654062250000|2022-06-01 05:44:10|156832.5|156702.5|156833|156703|156834|156704|156828.3|156698.3|25
1654062260000|2022-06-01 05:44:20|156832.7|156702.7|156829.5|156699.5|156832.7|156702.7|156821.7|156691.7|30
1654062270000|2022-06-01 05:44:30|156827.3|156697.3|156831.2|156701.2|156831.5|156701.5|156823.7|156693.7|21
1654062280000|2022-06-01 05:44:40|156831.6|156701.6|156831.9|156701.9|156835|156705|156831.2|156701.2|12
1654062290000|2022-06-01 05:44:50|156831.7|156701.7|156832.3|156702.3|156833.9|156703.9|156825.3|156695.3|17
1654062300000|2022-06-01 05:45:00|156834.4|156704.4|156820.5|156690.5|156834.4|156704.4|156819.6|156689.6|25
1654062310000|2022-06-01 05:45:10|156822.2|156692.2|156830.8|156700.8|156835.5|156705.5|156820.1|156690.1|21
1654062320000|2022-06-01 05:45:20|156831.3|156701.3|156829.3|156699.3|156831.9|156701.9|156824.1|156694.1|17
1654062330000|2022-06-01 05:45:30|156829.2|156699.2|156832|156702|156835.5|156705.5|156826.6|156696.6|13
1654062340000|2022-06-01 05:45:40|156835.1|156705.1|156831.5|156701.5|156835.5|156705.5|156823.8|156693.8|22
1654062350000|2022-06-01 05:45:50|156830.7|156700.7|156835.7|156705.7|156836.4|156706.4|156825.8|156695.8|18
1654062360000|2022-06-01 05:46:00|156835.1|156705.1|156839.7|156709.7|156846.4|156716.4|156832.1|156702.1|29
1654062370000|2022-06-01 05:46:10|156840.1|156710.1|156840.8|156710.8|156840.8|156710.8|156835.1|156705.1|19
1654062380000|2022-06-01 05:46:20|156839.9|156709.9|156835.3|156705.3|156840.3|156710.3|156835.3|156705.3|12
1654062390000|2022-06-01 05:46:30|156835.8|156705.8|156839.2|156709.2|156840.8|156710.8|156834.8|156704.8|14
1654062400000|2022-06-01 05:46:40|156839.8|156709.8|156837.9|156707.9|156840.6|156710.6|156836.3|156706.3|19
1654062410000|2022-06-01 05:46:50|156838.3|156708.3|156839.1|156709.1|156839.8|156709.8|156837.4|156707.4|13
1654062420000|2022-06-01 05:47:00|156839.3|156709.3|156844.3|156714.3|156847.9|156717.9|156838.8|156708.8|26
1654062430000|2022-06-01 05:47:10|156845.6|156715.6|156847.7|156717.7|156848.5|156718.5|156843.5|156713.5|31
1654062440000|2022-06-01 05:47:20|156848|156718|156850.8|156720.8|156852.7|156722.7|156846.5|156716.5|28
1654062450000|2022-06-01 05:47:30|156850.6|156720.6|156911.3|156781.3|156913.5|156783.5|156849.6|156719.6|35
1654062460000|2022-06-01 05:47:40|156911.2|156781.2|156897.3|156767.3|156911.2|156781.2|156897.3|156767.3|34
1654062470000|2022-06-01 05:47:50|156896.6|156766.6|156898.3|156768.3|156899.6|156769.6|156895.7|156765.7|32
1654062480000|2022-06-01 05:48:00|156898.7|156768.7|156898.2|156768.2|156901.7|156771.7|156896.9|156766.9|26
1654062490000|2022-06-01 05:48:10|156896.1|156766.1|156904.9|156774.9|156911.1|156781.1|156896.1|156766.1|34
1654062500000|2022-06-01 05:48:20|156903.8|156773.8|156899.9|156769.9|156904|156774|156895.9|156765.9|29
1654062510000|2022-06-01 05:48:30|156899.5|156769.5|156893.8|156763.8|156901.6|156771.6|156893.3|156763.3|25
1654062520000|2022-06-01 05:48:40|156894.8|156764.8|156895.7|156765.7|156895.7|156765.7|156891.4|156761.4|30
1654062530000|2022-06-01 05:48:50|156895.3|156765.3|156893.4|156763.4|156900.9|156770.9|156893.4|156763.4|21
1654062540000|2022-06-01 05:49:00|156893.6|156763.6|156894|156764|156898.2|156768.2|156890.2|156760.2|24
1654062550000|2022-06-01 05:49:10|156895.4|156765.4|156896.2|156766.2|156898.2|156768.2|156893.1|156763.1|30
1654062560000|2022-06-01 05:49:20|156911.6|156781.6|156903.5|156773.5|156911.6|156781.6|156891.1|156761.1|25
1654062570000|2022-06-01 05:49:30|156903.7|156773.7|156899.7|156769.7|156904.9|156774.9|156893.9|156763.9|26
1654062580000|2022-06-01 05:49:40|156902.4|156772.4|156899.4|156769.4|156902.4|156772.4|156899.4|156769.4|28
1654062590000|2022-06-01 05:49:50|156900.2|156770.2|156898.1|156768.1|156907.3|156777.3|156898.1|156768.1|25
1654062600000|2022-06-01 05:50:00|156902.5|156772.5|156912.7|156782.7|156915.8|156785.8|156887.7|156757.7|33
1654062610000|2022-06-01 05:50:10|156913.3|156783.3|156909.7|156779.7|156918.1|156788.1|156905.9|156775.9|25
1654062620000|2022-06-01 05:50:20|156911.5|156781.5|156911.5|156781.5|156915|156785|156908.4|156778.4|21
1654062630000|2022-06-01 05:50:30|156907.4|156777.4|156893.7|156763.7|156907.4|156777.4|156888.7|156758.7|30
1654062640000|2022-06-01 05:50:40|156896.8|156766.8|156903.5|156773.5|156908.4|156778.4|156896.8|156766.8|30
1654062650000|2022-06-01 05:50:50|156904.1|156774.1|156893.6|156763.6|156904.1|156774.1|156893.6|156763.6|24
1654062660000|2022-06-01 05:51:00|156897.1|156767.1|156898.5|156768.5|156905.2|156775.2|156896.5|156766.5|28
1654062670000|2022-06-01 05:51:10|156898.9|156768.9|156896.7|156766.7|156901.9|156771.9|156896.7|156766.7|21
1654062680000|2022-06-01 05:51:20|156894.5|156764.5|156900.8|156770.8|156902.5|156772.5|156890.2|156760.2|27
1654062690000|2022-06-01 05:51:30|156903.3|156773.3|156891.6|156761.6|156903.3|156773.3|156888.5|156758.5|25
1654062700000|2022-06-01 05:51:40|156892.4|156762.4|156889|156759|156896.7|156766.7|156888.5|156758.5|18
1654062710000|2022-06-01 05:51:50|156888.3|156758.3|156897.8|156767.8|156900|156770|156887.4|156757.4|15
1654062720000|2022-06-01 05:52:00|156896.4|156766.4|156888|156758|156902.5|156772.5|156883.7|156753.7|15
1654062730000|2022-06-01 05:52:10|156891|156761|156894.9|156764.9|156894.9|156764.9|156872.8|156742.8|19
1654062740000|2022-06-01 05:52:20|156892.9|156762.9|156888.5|156758.5|156894.1|156764.1|156876.1|156746.1|22
1654062750000|2022-06-01 05:52:30|156876.9|156746.9|156886.5|156756.5|156891.3|156761.3|156876.9|156746.9|22
1654062760000|2022-06-01 05:52:40|156886.4|156756.4|156890.2|156760.2|156892|156762|156886.4|156756.4|28
1654062770000|2022-06-01 05:52:50|156890.1|156760.1|156896.1|156766.1|156902.8|156772.8|156889.4|156759.4|23
1654062780000|2022-06-01 05:53:00|156888.7|156758.7|156884.5|156754.5|156901.8|156771.8|156884.5|156754.5|25
1654062790000|2022-06-01 05:53:10|156891.4|156761.4|156888.7|156758.7|156894.4|156764.4|156872|156742|27
1654062800000|2022-06-01 05:53:20|156894.2|156764.2|156878.9|156748.9|156894.3|156764.3|156874.6|156744.6|20
1654062810000|2022-06-01 05:53:30|156880.9|156750.9|156890.8|156760.8|156890.8|156760.8|156879.2|156749.2|14
1654062820000|2022-06-01 05:53:40|156891.2|156761.2|156890.5|156760.5|156895.1|156765.1|156890.2|156760.2|11
1654062830000|2022-06-01 05:53:50|156895.9|156765.9|156897.4|156767.4|156901.2|156771.2|156889.9|156759.9|32
1654062840000|2022-06-01 05:54:00|156893.7|156763.7|156899.7|156769.7|156908|156778|156891|156761|30
1654062850000|2022-06-01 05:54:10|156897.8|156767.8|156897.1|156767.1|156903.9|156773.9|156888.7|156758.7|15
1654062860000|2022-06-01 05:54:20|156898.4|156768.4|156897.5|156767.5|156900.2|156770.2|156888|156758|19
1654062870000|2022-06-01 05:54:30|156897.6|156767.6|156891.1|156761.1|156897.7|156767.7|156890.1|156760.1|18
1654062880000|2022-06-01 05:54:40|156892.5|156762.5|156829.6|156699.6|156895.1|156765.1|156829.6|156699.6|17
1654062890000|2022-06-01 05:54:50|156831.6|156701.6|156832.2|156702.2|156834.6|156704.6|156828.4|156698.4|21
1654062900000|2022-06-01 05:55:00|156831.2|156701.2|156826.6|156696.6|156831.2|156701.2|156824.4|156694.4|26
1654062910000|2022-06-01 05:55:10|156827|156697|156827.7|156697.7|156827.7|156697.7|156825.5|156695.5|21
1654062920000|2022-06-01 05:55:20|156828.2|156698.2|156826.8|156696.8|156828.2|156698.2|156825.4|156695.4|17
1654062930000|2022-06-01 05:55:30|156827|156697|156827.9|156697.9|156827.9|156697.9|156826.3|156696.3|15
1654062940000|2022-06-01 05:55:40|156827.7|156697.7|156831|156701|156831.2|156701.2|156826|156696|16
1654062950000|2022-06-01 05:55:50|156829.3|156699.3|156824.6|156694.6|156829.8|156699.8|156823|156693|16
1654062960000|2022-06-01 05:56:00|156824.9|156694.9|156827.8|156697.8|156828.6|156698.6|156824.9|156694.9|16
1654062970000|2022-06-01 05:56:10|156828|156698|156822.6|156692.6|156828.5|156698.5|156815.8|156685.8|21
1654062980000|2022-06-01 05:56:20|156825.3|156695.3|156790.8|156660.8|156827.8|156697.8|156790.8|156660.8|18
1654062990000|2022-06-01 05:56:30|156791|156661|156784.9|156654.9|156792.6|156662.6|156783.1|156653.1|21
1654063000000|2022-06-01 05:56:40|156784.7|156654.7|156784.6|156654.6|156786.1|156656.1|156784|156654|13
1654063010000|2022-06-01 05:56:50|156784.5|156654.5|156781.5|156651.5|156784.6|156654.6|156780.6|156650.6|29
1654063020000|2022-06-01 05:57:00|156781.8|156651.8|156782.5|156652.5|156784.5|156654.5|156781.8|156651.8|24
1654063030000|2022-06-01 05:57:10|156782.3|156652.3|156783.7|156653.7|156784.3|156654.3|156782.2|156652.2|18
1654063040000|2022-06-01 05:57:20|156782.9|156652.9|156783.8|156653.8|156786.2|156656.2|156782.9|156652.9|23
1654063050000|2022-06-01 05:57:30|156784.3|156654.3|156834.9|156704.9|156835.9|156705.9|156782.8|156652.8|30
1654063060000|2022-06-01 05:57:40|156834.8|156704.8|156833.3|156703.3|156838.7|156708.7|156833|156703|29
1654063070000|2022-06-01 05:57:50|156833.4|156703.4|156830.9|156700.9|156833.9|156703.9|156830.3|156700.3|22
1654063080000|2022-06-01 05:58:00|156831|156701|156829.7|156699.7|156831.1|156701.1|156828.1|156698.1|19
1654063090000|2022-06-01 05:58:10|156830.1|156700.1|156829.5|156699.5|156831.5|156701.5|156829.5|156699.5|26
1654063100000|2022-06-01 05:58:20|156829.8|156699.8|156833.3|156703.3|156834.3|156704.3|156829.8|156699.8|28
1654063110000|2022-06-01 05:58:30|156834.3|156704.3|156837.8|156707.8|156837.8|156707.8|156832.6|156702.6|26
1654063120000|2022-06-01 05:58:40|156838|156708|156841.2|156711.2|156841.9|156711.9|156835.7|156705.7|27
1654063130000|2022-06-01 05:58:50|156841|156711|156835.2|156705.2|156843.8|156713.8|156835.2|156705.2|24
1654063140000|2022-06-01 05:59:00|156834.9|156704.9|156833.3|156703.3|156834.9|156704.9|156832.3|156702.3|28
1654063150000|2022-06-01 05:59:10|156833.4|156703.4|156833.8|156703.8|156834.8|156704.8|156831.9|156701.9|20
1654063160000|2022-06-01 05:59:20|156834.6|156704.6|156833.4|156703.4|156834.6|156704.6|156829.4|156699.4|24
1654063170000|2022-06-01 05:59:30|156833.2|156703.2|156832.2|156702.2|156835.9|156705.9|156831.5|156701.5|34
1654063180000|2022-06-01 05:59:40|156832.8|156702.8|156882.6|156752.6|156882.6|156752.6|156831.2|156701.2|35
1654063190000|2022-06-01 05:59:50|156881.5|156751.5|156827.7|156697.7|156881.5|156751.5|156826.1|156696.1|35
1654063200000|2022-06-01 06:00:00|156829|156699|156822.6|156692.6|156838|156708|156810.1|156680.1|36
1654063210000|2022-06-01 06:00:10|156825.6|156695.6|156887.6|156757.6|156887.6|156757.6|156823.2|156693.2|39
1654063220000|2022-06-01 06:00:20|156887.4|156757.4|156868.2|156738.2|156887.4|156757.4|156866|156736|34
1654063230000|2022-06-01 06:00:30|156864.1|156734.1|156867|156737|156869.8|156739.8|156864.1|156734.1|27
1654063240000|2022-06-01 06:00:40|156868.7|156738.7|156882.6|156752.6|156882.6|156752.6|156824.4|156706.7|28
1654063250000|2022-06-01 06:00:50|156885.6|156755.6|156815.2|156685.2|156885.7|156774.6|156789.1|156677.9|35
1654063260000|2022-06-01 06:01:00|156812.8|156682.8|156818|156688|156819.4|156689.4|156812.8|156682.8|28
1654063270000|2022-06-01 06:01:10|156817.7|156687.7|156814.8|156684.8|156819.2|156689.2|156814.8|156684.8|26
1654063280000|2022-06-01 06:01:20|156818|156688|156820.9|156690.9|156821.8|156691.8|156817.3|156687.3|25
1654063290000|2022-06-01 06:01:30|156821.5|156691.5|156820.8|156690.8|156825.8|156695.8|156820.8|156690.8|20
1654063300000|2022-06-01 06:01:40|156820.4|156690.4|156823.9|156693.9|156826.1|156696.1|156819|156689|29
1654063310000|2022-06-01 06:01:50|156822.6|156692.6|156824.2|156694.2|156824.6|156694.6|156820|156690|31
1654063320000|2022-06-01 06:02:00|156823.3|156693.3|156819.4|156689.4|156826.9|156696.9|156819|156689|19
1654063330000|2022-06-01 06:02:10|156821.3|156691.3|156714.2|156584.2|156823.9|156693.9|156710.9|156580.9|21
1654063340000|2022-06-01 06:02:20|156715.1|156585.1|156708.9|156578.9|156723.9|156593.9|156708.9|156578.9|36
1654063350000|2022-06-01 06:02:30|156710.8|156580.8|156700.2|156570.2|156710.8|156580.8|156699.9|156569.9|25
1654063360000|2022-06-01 06:02:40|156699.1|156569.1|156776.7|156646.7|156776.9|156664.9|156694.9|156567.6|28
1654063370000|2022-06-01 06:02:50|156772|156642|156759.6|156629.6|156772.5|156642.5|156759.5|156629.5|27
1654063380000|2022-06-01 06:03:00|156757|156627|156763.9|156633.9|156764.7|156634.7|156754.6|156624.6|33
1654063390000|2022-06-01 06:03:10|156763.1|156633.1|156761.4|156631.4|156764.4|156634.4|156757.7|156627.7|27
1654063400000|2022-06-01 06:03:20|156761.7|156631.7|156765.4|156635.4|156765.7|156635.7|156760.8|156630.8|21
1654063410000|2022-06-01 06:03:30|156766.4|156636.4|156748.5|156658.5|156768.1|156659.5|156739.6|156632|25
1654063420000|2022-06-01 06:03:40|156744.7|156654.7|156746.5|156656.5|156751.5|156661.5|156743.5|156653.5|22
1654063430000|2022-06-01 06:03:50|156746.6|156656.6|156766.4|156636.4|156770.8|156656.9|156746.6|156635.7|24
1654063440000|2022-06-01 06:04:00|156766.9|156636.9|156767|156637|156768.4|156638.4|156766|156636|19
1654063450000|2022-06-01 06:04:10|156766.4|156636.4|156716.9|156586.9|156766.4|156636.4|156714.9|156584.9|27
1654063460000|2022-06-01 06:04:20|156717.9|156587.9|156709.9|156579.9|156717.9|156587.9|156709.9|156579.9|32
1654063470000|2022-06-01 06:04:30|156714.8|156584.8|156711.6|156581.6|156714.8|156584.8|156710|156580|27
1654063480000|2022-06-01 06:04:40|156711.1|156581.1|156762.4|156632.4|156782.3|156670.5|156711.1|156581.1|36
1654063490000|2022-06-01 06:04:50|156763.2|156633.2|156763.9|156633.9|156765.3|156635.3|156743.4|156613.4|25
1654063500000|2022-06-01 06:05:00|156763.6|156633.6|156745.5|156615.5|156766.5|156636.5|156745.5|156615.5|16
1654063510000|2022-06-01 06:05:10|156746|156616|156721.1|156631.1|156747|156631.3|156720.2|156612.6|14
1654063520000|2022-06-01 06:05:20|156720.9|156630.9|156722.1|156632.1|156725.9|156635.9|156718.7|156628.7|17
1654063530000|2022-06-01 06:05:30|156719.7|156629.7|156717.2|156627.2|156723|156633|156716|156626|24
1654063540000|2022-06-01 06:05:40|156716.3|156626.3|156715|156625|156717.2|156627.2|156714.9|156624.9|24
1654063550000|2022-06-01 06:05:50|156715.2|156625.2|156713.7|156623.7|156715.7|156625.7|156712.5|156622.5|13
1654063560000|2022-06-01 06:06:00|156714.9|156624.9|156708.3|156578.3|156714.9|156624.9|156688.3|156575.6|33
1654063570000|2022-06-01 06:06:10|156709.6|156579.6|156720.6|156590.6|156720.8|156590.8|156707.3|156577.3|23
1654063580000|2022-06-01 06:06:20|156720.8|156590.8|156709.1|156579.1|156720.9|156590.9|156709.1|156579.1|16
1654063590000|2022-06-01 06:06:30|156708.7|156578.7|156694.9|156604.9|156709.8|156608|156689.5|156577.5|16
1654063600000|2022-06-01 06:06:40|156695.4|156605.4|156695.3|156605.3|156715.9|156610.6|156693.3|156585.9|21
1654063610000|2022-06-01 06:06:50|156695.5|156605.5|156712.6|156582.6|156712.7|156607.3|156691|156582.6|17
1654063620000|2022-06-01 06:07:00|156712.7|156582.7|156713.4|156583.4|156713.7|156583.7|156712.7|156582.7|12
1654063630000|2022-06-01 06:07:10|156713.6|156583.6|156713.5|156583.5|156714.2|156584.2|156712.8|156582.8|16
1654063640000|2022-06-01 06:07:20|156713.9|156583.9|156712.8|156582.8|156713.9|156583.9|156711.3|156581.3|8
1654063650000|2022-06-01 06:07:30|156691.1|156601.1|156694|156604|156695.8|156605.8|156687.4|156597.4|16
1654063660000|2022-06-01 06:07:40|156697.6|156607.6|156674.5|156584.5|156714.8|156607.6|156674.5|156569.8|18
1654063670000|2022-06-01 06:07:50|156675.5|156585.5|156701.8|156571.8|156711.2|156588.5|156675.5|156567.4|16
1654063680000|2022-06-01 06:08:00|156699.5|156569.5|156708.9|156578.9|156715|156599.6|156684.9|156569.5|24
1654063690000|2022-06-01 06:08:10|156711.8|156581.8|156714.5|156584.5|156714.9|156584.9|156708|156578|25
1654063700000|2022-06-01 06:08:20|156714.7|156584.7|156714.7|156584.7|156719.5|156589.5|156711.7|156581.7|27
1654063710000|2022-06-01 06:08:30|156713.9|156583.9|156713|156583|156716|156586|156710.1|156580.1|22
1654063720000|2022-06-01 06:08:40|156710.4|156580.4|156696.3|156606.3|156716.1|156606.3|156691.5|156576.5|32
1654063730000|2022-06-01 06:08:50|156696.6|156606.6|156699.5|156609.5|156699.5|156609.5|156695.5|156605.5|29
1654063740000|2022-06-01 06:09:00|156700|156610|156696.4|156606.4|156701.2|156611.2|156693.7|156603.7|33
1654063750000|2022-06-01 06:09:10|156695.1|156605.1|156717.3|156587.3|156717.3|156610.9|156695.1|156580.5|23
1654063760000|2022-06-01 06:09:20|156717.1|156587.1|156709.6|156579.6|156717.6|156587.6|156705.5|156575.5|26
1654063770000|2022-06-01 06:09:30|156710.2|156580.2|156706.7|156576.7|156711.2|156581.2|156706.7|156576.7|20
1654063780000|2022-06-01 06:09:40|156706.3|156576.3|156710.1|156580.1|156711.5|156581.5|156705.4|156575.4|22
1654063790000|2022-06-01 06:09:50|156712.6|156582.6|156680.9|156590.9|156712.6|156592.6|156666.5|156576.5|27
1654063800000|2022-06-01 06:10:00|156681.9|156591.9|156690.7|156600.7|156708.4|156618.4|156675.8|156585.8|32
1654063810000|2022-06-01 06:10:10|156692.6|156602.6|156699.9|156609.9|156701.1|156611.1|156692.6|156602.6|29
1654063820000|2022-06-01 06:10:20|156699.8|156609.8|156696.9|156606.9|156701.1|156611.1|156696.6|156606.6|28
1654063830000|2022-06-01 06:10:30|156694.9|156604.9|156697.5|156607.5|156697.6|156607.6|156693.7|156603.7|24
1654063840000|2022-06-01 06:10:40|156697.6|156607.6|156688.2|156598.2|156697.6|156607.6|156685.5|156595.5|27
1654063850000|2022-06-01 06:10:50|156687.3|156597.3|156687.4|156597.4|156689.4|156599.4|156679|156589|35
1654063860000|2022-06-01 06:11:00|156686.4|156596.4|156687.6|156597.6|156689.5|156599.5|156686.4|156596.4|26
1654063870000|2022-06-01 06:11:10|156687.5|156597.5|156687.8|156597.8|156693.7|156603.7|156687.5|156597.5|14
1654063880000|2022-06-01 06:11:20|156694.1|156604.1|156689.6|156599.6|156695.4|156605.4|156688.6|156598.6|27
1654063890000|2022-06-01 06:11:30|156689.4|156599.4|156690.2|156600.2|156692.4|156602.4|156688.4|156598.4|12
1654063900000|2022-06-01 06:11:40|156690.1|156600.1|156691.5|156601.5|156692.4|156602.4|156688.5|156598.5|11
1654063910000|2022-06-01 06:11:50|156692|156602|156689.8|156599.8|156692|156602|156688.6|156598.6|14
1654063920000|2022-06-01 06:12:00|156690.5|156600.5|156689.7|156599.7|156690.8|156600.8|156688.1|156598.1|15
1654063930000|2022-06-01 06:12:10|156690.9|156600.9|156686.8|156596.8|156691.5|156601.5|156686.8|156596.8|16
1654063940000|2022-06-01 06:12:20|156687|156597|156688.2|156598.2|156692.6|156602.6|156687|156597|14
1654063950000|2022-06-01 06:12:30|156688.7|156598.7|156689.1|156599.1|156691.9|156601.9|156688.7|156598.7|14
1654063960000|2022-06-01 06:12:40|156688|156598|156683.4|156593.4|156691.8|156601.8|156682.1|156592.1|23
1654063970000|2022-06-01 06:12:50|156684.5|156594.5|156682.4|156592.4|156687.8|156597.8|156673.4|156583.4|33
1654063980000|2022-06-01 06:13:00|156683.2|156593.2|156686.4|156596.4|156695.3|156605.3|156683.2|156593.2|31
1654063990000|2022-06-01 06:13:10|156685.9|156595.9|156675|156585|156688.6|156598.6|156672|156582|32
1654064000000|2022-06-01 06:13:20|156673.5|156583.5|156672.7|156582.7|156675.3|156585.3|156667.8|156577.8|28
1654064010000|2022-06-01 06:13:30|156668|156578|156675.6|156585.6|156675.6|156585.6|156666.6|156576.6|23
1654064020000|2022-06-01 06:13:40|156677|156587|156670|156580|156677|156587|156663.3|156573.3|23
1654064030000|2022-06-01 06:13:50|156671.4|156581.4|156675.2|156585.2|156675.7|156585.7|156667.2|156577.2|29
1654064040000|2022-06-01 06:14:00|156675.6|156585.6|156669.2|156579.2|156675.6|156585.6|156669.2|156579.2|22
1654064050000|2022-06-01 06:14:10|156665.4|156575.4|156669.3|156579.3|156675.4|156585.4|156660.8|156570.8|24
1654064060000|2022-06-01 06:14:20|156670.2|156580.2|156679.1|156589.1|156679.1|156589.1|156666.8|156576.8|20
1654064070000|2022-06-01 06:14:30|156681.8|156591.8|156689.1|156599.1|156696.6|156606.6|156672.2|156582.2|31
1654064080000|2022-06-01 06:14:40|156690.7|156600.7|156689.8|156599.8|156692.6|156602.6|156688.1|156598.1|28
1654064090000|2022-06-01 06:14:50|156690.8|156600.8|156690.9|156600.9|156694|156604|156688.1|156598.1|28
1654064100000|2022-06-01 06:15:00|156693.8|156603.8|156592.1|156502.1|156695.9|156605.9|156590.9|156481.4|31
1654064110000|2022-06-01 06:15:10|156592|156502|156588.2|156498.2|156595.5|156505.5|156588.2|156498.2|27
1654064120000|2022-06-01 06:15:20|156588.7|156498.7|156596.1|156506.1|156596.1|156506.1|156587.7|156497.7|21
1654064130000|2022-06-01 06:15:30|156595.8|156505.8|156592.9|156502.9|156595.8|156505.8|156592.6|156502.6|10
1654064140000|2022-06-01 06:15:40|156595.4|156505.4|156567.3|156477.3|156598|156508|156567.3|156477.3|18
1654064150000|2022-06-01 06:15:50|156563|156473|156605.4|156475.4|156605.4|156475.4|156562.5|156432.5|33
1654064160000|2022-06-01 06:16:00|156602|156472|156605.4|156475.4|156607.9|156494.5|156577.2|156469.7|29
1654064170000|2022-06-01 06:16:10|156607.5|156477.5|156584.7|156494.7|156608.7|156497.5|156581|156477.5|26
1654064180000|2022-06-01 06:16:20|156586|156496|156584.8|156494.8|156586.8|156496.8|156576.6|156486.6|25
1654064190000|2022-06-01 06:16:30|156584.7|156494.7|156582.2|156492.2|156585|156495|156577.4|156487.4|26
1654064200000|2022-06-01 06:16:40|156581.6|156491.6|156568.8|156478.8|156585.2|156495.2|156566.4|156476.4|24
1654064210000|2022-06-01 06:16:50|156569.8|156479.8|156575.3|156485.3|156613.6|156523.6|156569.6|156479.6|20
1654064220000|2022-06-01 06:17:00|156575.4|156485.4|156578.1|156488.1|156582.6|156492.6|156575.4|156485.4|32
1654064230000|2022-06-01 06:17:10|156578.7|156488.7|156573.2|156483.2|156578.7|156488.7|156569.9|156479.9|24
1654064240000|2022-06-01 06:17:20|156573.5|156483.5|156625.5|156495.5|156625.5|156522.7|156573.5|156483.5|25
1654064250000|2022-06-01 06:17:30|156621.4|156491.4|156597.3|156507.3|156627.8|156507.3|156597|156490.6|16
1654064260000|2022-06-01 06:17:40|156599.4|156509.4|156606|156516|156606.4|156516.4|156599|156509|19
1654064270000|2022-06-01 06:17:50|156605.6|156515.6|156604.6|156514.6|156607.6|156517.6|156600.9|156510.9|24
1654064280000|2022-06-01 06:18:00|156606.5|156516.5|156606.2|156516.2|156606.8|156516.8|156603.5|156513.5|15
1654064290000|2022-06-01 06:18:10|156603.2|156513.2|156588.8|156498.8|156611.3|156521.3|156588.2|156498.2|29
1654064300000|2022-06-01 06:18:20|156587.9|156497.9|156579.6|156489.6|156587.9|156497.9|156577.9|156487.9|33
1654064310000|2022-06-01 06:18:30|156579.3|156489.3|156580.9|156490.9|156580.9|156490.9|156578.8|156488.8|26
1654064320000|2022-06-01 06:18:40|156581.6|156491.6|156581.7|156491.7|156581.8|156491.8|156579|156489|15
1654064330000|2022-06-01 06:18:50|156581.1|156491.1|156573.5|156483.5|156581.7|156491.7|156566.3|156476.3|25
1654064340000|2022-06-01 06:19:00|156571.7|156481.7|156566.4|156476.4|156577.4|156487.4|156564.9|156474.9|31
1654064350000|2022-06-01 06:19:10|156566.1|156476.1|156571.1|156481.1|156571.2|156481.2|156563.9|156473.9|23
1654064360000|2022-06-01 06:19:20|156567.9|156477.9|156582.1|156492.1|156582.8|156492.8|156567.3|156477.3|24
1654064370000|2022-06-01 06:19:30|156579.4|156489.4|156582.1|156492.1|156583.4|156493.4|156579.4|156489.4|27
1654064380000|2022-06-01 06:19:40|156581.4|156491.4|156582|156492|156582.9|156492.9|156579.9|156489.9|27
1654064390000|2022-06-01 06:19:50|156582.2|156492.2|156587.3|156497.3|156589.5|156499.5|156581.7|156491.7|24
1654064400000|2022-06-01 06:20:00|156586|156496|156584.8|156494.8|156586.8|156496.8|156582.8|156492.8|25
1654064410000|2022-06-01 06:20:10|156584.3|156494.3|156588.5|156498.5|156592.5|156502.5|156582|156492|22
1654064420000|2022-06-01 06:20:20|156588.1|156498.1|156586.8|156496.8|156609|156499.5|156584.8|156474|30
1654064430000|2022-06-01 06:20:30|156586|156496|156584.2|156494.2|156586.7|156496.7|156580.8|156490.8|32
1654064440000|2022-06-01 06:20:40|156582.1|156492.1|156580.8|156490.8|156582.1|156492.1|156578|156488|32
1654064450000|2022-06-01 06:20:50|156581.2|156491.2|156634.9|156544.9|156635.9|156545.9|156577.3|156487.3|29
1654064460000|2022-06-01 06:21:00|156635.5|156545.5|156632.8|156542.8|156636|156546|156631.3|156541.3|19
1654064470000|2022-06-01 06:21:10|156632.1|156542.1|156632.1|156542.1|156634.1|156544.1|156631.6|156541.6|14
1654064480000|2022-06-01 06:21:20|156632.4|156542.4|156620.7|156530.7|156632.7|156542.7|156615.3|156525.3|20
1654064490000|2022-06-01 06:21:30|156619.8|156529.8|156611|156521|156622.5|156532.5|156605.8|156515.8|26
1654064500000|2022-06-01 06:21:40|156611.3|156521.3|156612.8|156522.8|156616.4|156526.4|156607|156517|27
1654064510000|2022-06-01 06:21:50|156617.4|156527.4|156449.9|156319.9|156617.4|156527.4|156442.5|156312.5|35
1654064520000|2022-06-01 06:22:00|156450.7|156320.7|156479.3|156389.3|156515.8|156395.3|156447.4|156317.4|36
1654064530000|2022-06-01 06:22:10|156481.5|156391.5|156489.6|156399.6|156489.6|156399.6|156478.7|156388.7|30
1654064540000|2022-06-01 06:22:20|156489.4|156399.4|156488.6|156398.6|156490.6|156400.6|156488.3|156398.3|23
1654064550000|2022-06-01 06:22:30|156488.4|156398.4|156472.4|156382.4|156504.3|156398.7|156472.4|156359.1|30
1654064560000|2022-06-01 06:22:40|156467.5|156377.5|156487.1|156357.1|156490.8|156377.5|156467.5|156357|20
1654064570000|2022-06-01 06:22:50|156486.4|156356.4|156474.2|156384.2|156486.5|156390.9|156469.6|156356.4|22
1654064580000|2022-06-01 06:23:00|156474.7|156384.7|156474.5|156384.5|156475.4|156385.4|156472.3|156382.3|18
1654064590000|2022-06-01 06:23:10|156474.2|156384.2|156471.2|156381.2|156474.7|156384.7|156471.2|156381.2|15
1654064600000|2022-06-01 06:23:20|156470.8|156380.8|156478.5|156388.5|156480.9|156390.9|156468.9|156378.9|19
1654064610000|2022-06-01 06:23:30|156478.2|156388.2|156478|156388|156483|156393|156477.7|156387.7|25
1654064620000|2022-06-01 06:23:40|156476.6|156386.6|156471.4|156381.4|156476.6|156386.6|156469.9|156379.9|29
1654064630000|2022-06-01 06:23:50|156471.9|156381.9|156482.9|156392.9|156489.7|156399.7|156471.8|156381.8|18
1654064640000|2022-06-01 06:24:00|156481.9|156391.9|156483.8|156393.8|156484.4|156394.4|156479.1|156389.1|20
1654064650000|2022-06-01 06:24:10|156482.6|156392.6|156487.9|156397.9|156487.9|156397.9|156481.2|156391.2|14
1654064660000|2022-06-01 06:24:20|156487.8|156397.8|156481.4|156391.4|156487.8|156397.8|156479.4|156389.4|21
1654064670000|2022-06-01 06:24:30|156481.1|156391.1|156487.5|156397.5|156487.5|156397.5|156474.9|156384.9|28
1654064680000|2022-06-01 06:24:40|156485.4|156395.4|156487|156397|156489.2|156399.2|156482.1|156392.1|28
1654064690000|2022-06-01 06:24:50|156487.5|156397.5|156484.2|156394.2|156494|156404|156483.3|156393.3|35
1654064700000|2022-06-01 06:25:00|156486.1|156396.1|156490.9|156400.9|156492.8|156402.8|156486.1|156396.1|30
1654064710000|2022-06-01 06:25:10|156491.2|156401.2|156487.1|156397.1|156493.4|156403.4|156485.4|156395.4|25
1654064720000|2022-06-01 06:25:20|156485.9|156395.9|156501.6|156411.6|156503.7|156413.7|156484.4|156394.4|27
1654064730000|2022-06-01 06:25:30|156499.8|156409.8|156499.3|156409.3|156503.2|156413.2|156498.2|156408.2|21
1654064740000|2022-06-01 06:25:40|156498.3|156408.3|156513|156423|156513|156423|156498.3|156408.3|34
1654064750000|2022-06-01 06:25:50|156513.8|156423.8|156505.4|156415.4|156514.2|156424.2|156503.7|156413.7|28
1654064760000|2022-06-01 06:26:00|156506.2|156416.2|156511.5|156421.5|156514.8|156424.8|156505.8|156415.8|25
1654064770000|2022-06-01 06:26:10|156511.7|156421.7|156512.1|156422.1|156516.8|156426.8|156509.7|156419.7|15
1654064780000|2022-06-01 06:26:20|156514|156424|156507.6|156417.6|156514|156424|156505.2|156415.2|18
1654064790000|2022-06-01 06:26:30|156507.3|156417.3|156506.4|156416.4|156510.4|156420.4|156503|156413|22
1654064800000|2022-06-01 06:26:40|156507.7|156417.7|156501.6|156411.6|156510|156420|156498.5|156408.5|30
1654064810000|2022-06-01 06:26:50|156501.5|156411.5|156486|156396|156502.3|156412.3|156480.5|156390.5|31
1654064820000|2022-06-01 06:27:00|156486.1|156396.1|156495.1|156405.1|156497.1|156407.1|156484.5|156394.5|37
1654064830000|2022-06-01 06:27:10|156491.8|156401.8|156485.4|156395.4|156492.8|156402.8|156483.1|156393.1|33
1654064840000|2022-06-01 06:27:20|156486|156396|156489.8|156399.8|156496.8|156406.8|156483.6|156393.6|27
1654064850000|2022-06-01 06:27:30|156491|156401|156498.3|156408.3|156498.3|156408.3|156485.5|156395.5|26
1654064860000|2022-06-01 06:27:40|156496.8|156406.8|156508|156418|156509.5|156419.5|156496.8|156406.8|18
1654064870000|2022-06-01 06:27:50|156508.7|156418.7|156516.5|156426.5|156517.5|156427.5|156508.7|156418.7|25
1654064880000|2022-06-01 06:28:00|156517.3|156427.3|156514.1|156424.1|156518.5|156428.5|156514.1|156424.1|20
1654064890000|2022-06-01 06:28:10|156514.8|156424.8|156508.9|156418.9|156514.8|156424.8|156505.2|156415.2|28
1654064900000|2022-06-01 06:28:20|156509.1|156419.1|156506|156416|156509.1|156419.1|156505.3|156415.3|14
1654064910000|2022-06-01 06:28:30|156510|156420|156508.5|156418.5|156510.3|156420.3|156506.1|156416.1|19
1654064920000|2022-06-01 06:28:40|156508.4|156418.4|156503.5|156413.5|156508.4|156418.4|156503.5|156413.5|16
1654064930000|2022-06-01 06:28:50|156503.2|156413.2|156485.5|156395.5|156505.9|156415.9|156483.8|156393.8|34
1654064940000|2022-06-01 06:29:00|156485.3|156395.3|156482.2|156392.2|156485.3|156395.3|156479.6|156389.6|32
1654064950000|2022-06-01 06:29:10|156482.5|156392.5|156485|156395|156485.1|156395.1|156482.5|156392.5|29
1654064960000|2022-06-01 06:29:20|156485.4|156395.4|156483.5|156393.5|156485.9|156395.9|156482.4|156392.4|22
1654064970000|2022-06-01 06:29:30|156484|156394|156477.5|156387.5|156485.2|156395.2|156477.5|156387.5|22
1654064980000|2022-06-01 06:29:40|156478.6|156388.6|156476.1|156386.1|156479.2|156389.2|156475.2|156385.2|18
1654064990000|2022-06-01 06:29:50|156475.7|156385.7|156474.1|156384.1|156477.6|156387.6|156474.1|156384.1|17
1654065000000|2022-06-01 06:30:00|156476.5|156386.5|156480.2|156390.2|156480.2|156390.2|156476.5|156386.5|27
1654065010000|2022-06-01 06:30:10|156487.6|156397.6|156495.3|156405.3|156499.1|156409.1|156487.6|156397.6|24
1654065020000|2022-06-01 06:30:20|156494.9|156404.9|156505.3|156415.3|156507.8|156417.8|156494.9|156404.9|32
1654065030000|2022-06-01 06:30:30|156505.8|156415.8|156503.8|156413.8|156505.8|156415.8|156496.9|156406.9|33
1654065040000|2022-06-01 06:30:40|156504.1|156414.1|156504.9|156414.9|156505.9|156415.9|156503.3|156413.3|20
1654065050000|2022-06-01 06:30:50|156504.8|156414.8|156506.4|156416.4|156512|156422|156499.3|156409.3|22
1654065060000|2022-06-01 06:31:00|156507|156417|156507.9|156417.9|156508.2|156418.2|156504.8|156414.8|23
1654065070000|2022-06-01 06:31:10|156507.6|156417.6|156509.9|156419.9|156512|156422|156503.6|156413.6|19
1654065080000|2022-06-01 06:31:20|156508.6|156418.6|156512.3|156422.3|156512.5|156422.5|156507.8|156417.8|25
1654065090000|2022-06-01 06:31:30|156512.4|156422.4|156514.8|156424.8|156517.7|156427.7|156507.4|156417.4|21
1654065100000|2022-06-01 06:31:40|156511.3|156421.3|156516.5|156426.5|156517.8|156427.8|156511.3|156421.3|23
1654065110000|2022-06-01 06:31:50|156516.9|156426.9|156513.4|156423.4|156516.9|156426.9|156511.5|156421.5|19
1654065120000|2022-06-01 06:32:00|156513.5|156423.5|156504.9|156414.9|156513.5|156423.5|156501.5|156411.5|23
1654065130000|2022-06-01 06:32:10|156505.1|156415.1|156508.7|156418.7|156508.7|156418.7|156501.9|156411.9|26
1654065140000|2022-06-01 06:32:20|156508.2|156418.2|156505.1|156415.1|156508.7|156418.7|156502.7|156412.7|14
1654065150000|2022-06-01 06:32:30|156504.7|156414.7|156503.4|156413.4|156505.5|156415.5|156499.8|156409.8|23
1654065160000|2022-06-01 06:32:40|156505.1|156415.1|156489.9|156399.9|156505.8|156415.8|156480.2|156390.2|31
1654065170000|2022-06-01 06:32:50|156490|156400|156503.8|156373.8|156504.2|156402.9|156483.3|156373.3|29
1654065180000|2022-06-01 06:33:00|156504.3|156374.3|156482.3|156392.3|156504.7|156392.8|156481.4|156374.2|25
1654065190000|2022-06-01 06:33:10|156480.4|156390.4|156475.7|156385.7|156480.4|156390.4|156475.7|156385.7|24
1654065200000|2022-06-01 06:33:20|156476.8|156386.8|156484.8|156394.8|156486.9|156396.9|156475.3|156385.3|30
1654065210000|2022-06-01 06:33:30|156485.5|156395.5|156484|156394|156485.5|156395.5|156483.3|156393.3|21
1654065220000|2022-06-01 06:33:40|156484.8|156394.8|156485.8|156395.8|156486|156396|156484.8|156394.8|7
1654065230000|2022-06-01 06:33:50|156486|156396|156486.2|156396.2|156486.8|156396.8|156481.3|156391.3|14
1654065240000|2022-06-01 06:34:00|156485.9|156395.9|156481.3|156391.3|156487.4|156397.4|156476|156386|21
1654065250000|2022-06-01 06:34:10|156478.4|156388.4|156484.3|156394.3|156485.6|156395.6|156476.4|156386.4|19
1654065260000|2022-06-01 06:34:20|156483.6|156393.6|156486.2|156396.2|156486.4|156396.4|156481.9|156391.9|19
1654065270000|2022-06-01 06:34:30|156485|156395|156486.2|156396.2|156486.3|156396.3|156484.8|156394.8|12
1654065280000|2022-06-01 06:34:40|156486.5|156396.5|156506.4|156416.4|156512.4|156416.4|156485.4|156382.4|18
1654065290000|2022-06-01 06:34:50|156501.7|156411.7|156488.9|156398.9|156501.7|156411.7|156488.9|156398.9|27
1654065300000|2022-06-01 06:35:00|156489.2|156399.2|156487.8|156397.8|156493.5|156403.5|156487.8|156397.8|19
1654065310000|2022-06-01 06:35:10|156488.1|156398.1|156491.8|156401.8|156497.5|156407.5|156487.8|156397.8|18
1654065320000|2022-06-01 06:35:20|156490.7|156400.7|156489.8|156399.8|156505.1|156415.1|156487.3|156397.3|20
1654065330000|2022-06-01 06:35:30|156494.3|156404.3|156487|156397|156524.7|156407.3|156487|156394.7|16
1654065340000|2022-06-01 06:35:40|156499.1|156409.1|156499.2|156409.2|156499.3|156409.3|156489.1|156399.1|13
1654065350000|2022-06-01 06:35:50|156492.7|156402.7|156481.3|156391.3|156492.7|156402.7|156481.3|156391.3|27
1654065360000|2022-06-01 06:36:00|156480.1|156390.1|156486.3|156396.3|156486.5|156396.5|156477.6|156387.6|31
1654065370000|2022-06-01 06:36:10|156486.4|156396.4|156478.8|156388.8|156486.6|156396.6|156478.8|156388.8|20
1654065380000|2022-06-01 06:36:20|156480.4|156390.4|156484.5|156394.5|156484.7|156394.7|156480.4|156390.4|12
1654065390000|2022-06-01 06:36:30|156485|156395|156480.1|156390.1|156487.1|156397.1|156480.1|156390.1|8
1654065400000|2022-06-01 06:36:40|156479.2|156389.2|156487.3|156397.3|156487.3|156397.3|156478.8|156388.8|11
1654065410000|2022-06-01 06:36:50|156485.7|156395.7|156487.6|156397.6|156490.6|156400.6|156485.7|156395.7|12
1654065420000|2022-06-01 06:37:00|156487.7|156397.7|156482.7|156392.7|156487.7|156397.7|156482.6|156392.6|15
1654065430000|2022-06-01 06:37:10|156482.9|156392.9|156485.3|156395.3|156485.4|156395.4|156482.2|156392.2|9
1654065440000|2022-06-01 06:37:20|156486|156396|156489.7|156399.7|156491.1|156401.1|156483.6|156393.6|16
1654065450000|2022-06-01 06:37:30|156490.4|156400.4|156489|156399|156495.2|156405.2|156485.2|156395.2|14
1654065460000|2022-06-01 06:37:40|156490|156400|156491.6|156401.6|156495.4|156405.4|156490|156400|14
1654065470000|2022-06-01 06:37:50|156492.2|156402.2|156490.3|156400.3|156492.2|156402.2|156488.5|156398.5|12
1654065480000|2022-06-01 06:38:00|156489.5|156399.5|156500.5|156410.5|156507.3|156417.3|156475.6|156385.6|29
1654065490000|2022-06-01 06:38:10|156499.6|156409.6|156527.9|156437.9|156539|156449|156499.6|156409.6|35
1654065500000|2022-06-01 06:38:20|156528.5|156438.5|156531.6|156441.6|156533.9|156443.9|156527.5|156437.5|36
1654065510000|2022-06-01 06:38:30|156529.2|156439.2|156516.4|156426.4|156534.8|156444.8|156516.4|156426.4|36
1654065520000|2022-06-01 06:38:40|156523|156433|156509.7|156419.7|156523|156433|156509.3|156419.3|27
1654065530000|2022-06-01 06:38:50|156509.1|156419.1|156519.1|156429.1|156522.8|156432.8|156501.7|156411.7|23
1654065540000|2022-06-01 06:39:00|156519.2|156429.2|156556.3|156466.3|156560|156470|156516.6|156426.6|29
1654065550000|2022-06-01 06:39:10|156551.7|156461.7|156531.4|156441.4|156553.3|156463.3|156531.2|156441.2|23
1654065560000|2022-06-01 06:39:20|156532.2|156442.2|156508.5|156418.5|156539.4|156449.4|156505.3|156415.3|22
1654065570000|2022-06-01 06:39:30|156508|156418|156510.5|156420.5|156516.5|156426.5|156507.8|156417.8|19
1654065580000|2022-06-01 06:39:40|156511.5|156421.5|156511.1|156421.1|156512|156422|156510|156420|12
1654065590000|2022-06-01 06:39:50|156509.7|156419.7|156511.5|156421.5|156516|156426|156509.4|156419.4|17
1654065600000|2022-06-01 06:40:00|156510.1|156420.1|156520.8|156430.8|156521.3|156431.3|156510.1|156420.1|28
1654065610000|2022-06-01 06:40:10|156521.1|156431.1|156633.8|156543.8|156637.8|156547.8|156521.1|156431.1|27
1654065620000|2022-06-01 06:40:20|156636.7|156546.7|156620.4|156530.4|156636.7|156546.7|156620.4|156530.4|26
1654065630000|2022-06-01 06:40:30|156624.5|156534.5|156620.4|156530.4|156624.5|156534.5|156616.2|156526.2|22
1654065640000|2022-06-01 06:40:40|156618.6|156528.6|156623.1|156533.1|156624.8|156534.8|156618.6|156528.6|28
1654065650000|2022-06-01 06:40:50|156622.9|156532.9|156623|156533|156623.5|156533.5|156622.9|156532.9|15
1654065660000|2022-06-01 06:41:00|156623.2|156533.2|156619.8|156529.8|156623.8|156533.8|156618.9|156528.9|22
1654065670000|2022-06-01 06:41:10|156620.9|156530.9|156614.6|156524.6|156621.2|156531.2|156613.8|156523.8|18
1654065680000|2022-06-01 06:41:20|156614.7|156524.7|156614.6|156524.6|156614.9|156524.9|156613|156523|18
1654065690000|2022-06-01 06:41:30|156616.6|156526.6|156621.2|156531.2|156621.2|156531.2|156616.1|156526.1|15
1654065700000|2022-06-01 06:41:40|156620.3|156530.3|156621.8|156531.8|156621.8|156531.8|156614.4|156524.4|23
1654065710000|2022-06-01 06:41:50|156624.5|156534.5|156628.5|156538.5|156629.1|156539.1|156618.8|156528.8|35
1654065720000|2022-06-01 06:42:00|156627.8|156537.8|156628.5|156538.5|156628.5|156538.5|156612.9|156522.9|28
1654065730000|2022-06-01 06:42:10|156626.3|156536.3|156629.3|156539.3|156634|156544|156626.3|156536.3|28
1654065740000|2022-06-01 06:42:20|156631|156541|156610.6|156520.6|156635.7|156545.7|156610|156520|23
1654065750000|2022-06-01 06:42:30|156610.8|156520.8|156611.8|156521.8|156617.3|156527.3|156609.2|156519.2|32
1654065760000|2022-06-01 06:42:40|156612.4|156522.4|156603.2|156513.2|156613.4|156523.4|156600.9|156510.9|25
1654065770000|2022-06-01 06:42:50|156597.4|156507.4|156607.9|156517.9|156609.5|156519.5|156597.4|156507.4|24
1654065780000|2022-06-01 06:43:00|156607.5|156517.5|156603.2|156513.2|156609.6|156519.6|156603.2|156513.2|24
1654065790000|2022-06-01 06:43:10|156603.4|156513.4|156607.1|156517.1|156607.1|156517.1|156596.3|156506.3|32
1654065800000|2022-06-01 06:43:20|156606.1|156516.1|156598.9|156508.9|156607.4|156517.4|156598.9|156508.9|29
1654065810000|2022-06-01 06:43:30|156597.1|156507.1|156547.3|156457.3|156597.1|156507.1|156530|156440|32
1654065820000|2022-06-01 06:43:40|156546.2|156456.2|156536.8|156446.8|156546.9|156456.9|156536.3|156446.3|21
1654065830000|2022-06-01 06:43:50|156536.1|156446.1|156527.4|156437.4|156538.2|156448.2|156525.7|156435.7|19
1654065840000|2022-06-01 06:44:00|156526.5|156436.5|156512.1|156422.1|156526.5|156436.5|156509.3|156419.3|27
1654065850000|2022-06-01 06:44:10|156511.6|156421.6|156502.3|156412.3|156511.6|156421.6|156500.4|156410.4|30
1654065860000|2022-06-01 06:44:20|156502|156412|156508.2|156418.2|156509.6|156419.6|156502|156412|20
1654065870000|2022-06-01 06:44:30|156508.1|156418.1|156515.1|156425.1|156515.4|156425.4|156508.1|156418.1|18
1654065880000|2022-06-01 06:44:40|156514.8|156424.8|156507.7|156417.7|156515|156425|156507.7|156417.7|20
1654065890000|2022-06-01 06:44:50|156508.9|156418.9|156507.5|156417.5|156510.8|156420.8|156505.8|156415.8|21
1654065900000|2022-06-01 06:45:00|156506.7|156416.7|156508.2|156418.2|156508.6|156418.6|156502.9|156412.9|20
1654065910000|2022-06-01 06:45:10|156509.6|156419.6|156523.2|156433.2|156525.4|156435.4|156509.6|156419.6|26
1654065920000|2022-06-01 06:45:20|156524.1|156434.1|156520.4|156430.4|156524.2|156434.2|156514.6|156424.6|14
1654065930000|2022-06-01 06:45:30|156520.8|156430.8|156523.3|156433.3|156550.9|156460.9|156517.9|156427.9|26
1654065940000|2022-06-01 06:45:40|156523.9|156433.9|156525|156435|156529.3|156439.3|156523.9|156433.9|14
1654065950000|2022-06-01 06:45:50|156524.3|156434.3|156518.2|156428.2|156524.3|156434.3|156515|156425|25
1654065960000|2022-06-01 06:46:00|156516.4|156426.4|156518.6|156428.6|156520|156430|156516.4|156426.4|16
1654065970000|2022-06-01 06:46:10|156519.3|156429.3|156515.8|156425.8|156519.3|156429.3|156514.9|156424.9|22
1654065980000|2022-06-01 06:46:20|156515.6|156425.6|156516.6|156426.6|156517|156427|156515.3|156425.3|11
1654065990000|2022-06-01 06:46:30|156515.5|156425.5|156512.3|156422.3|156516.3|156426.3|156512.3|156422.3|22
1654066000000|2022-06-01 06:46:40|156512.7|156422.7|156513.9|156423.9|156515.4|156425.4|156511.7|156421.7|15
1654066010000|2022-06-01 06:46:50|156514.7|156424.7|156506.7|156416.7|156518.2|156428.2|156506.7|156416.7|22
1654066020000|2022-06-01 06:47:00|156507.3|156417.3|156509.4|156419.4|156509.4|156419.4|156505.8|156415.8|23
1654066030000|2022-06-01 06:47:10|156505.2|156415.2|156506.9|156416.9|156508.7|156418.7|156505.2|156415.2|26
1654066040000|2022-06-01 06:47:20|156505.6|156415.6|156512.6|156422.6|156512.6|156422.6|156504.8|156414.8|20
1654066050000|2022-06-01 06:47:30|156512.1|156422.1|156512.7|156422.7|156514.3|156424.3|156511.4|156421.4|20
1654066060000|2022-06-01 06:47:40|156513.6|156423.6|156510.2|156420.2|156513.6|156423.6|156509.1|156419.1|21
1654066070000|2022-06-01 06:47:50|156510.1|156420.1|156509.5|156419.5|156513.2|156423.2|156509.5|156419.5|15
1654066080000|2022-06-01 06:48:00|156511.2|156421.2|156527.5|156437.5|156528.5|156438.5|156510.1|156420.1|14
1654066090000|2022-06-01 06:48:10|156513.4|156423.4|156519.8|156429.8|156521.7|156431.7|156509.5|156419.5|20
1654066100000|2022-06-01 06:48:20|156520.7|156430.7|156522.9|156432.9|156524.3|156434.3|156517.6|156427.6|21
1654066110000|2022-06-01 06:48:30|156523.4|156433.4|156521.4|156431.4|156524.9|156434.9|156519.1|156429.1|14
1654066120000|2022-06-01 06:48:40|156521.6|156431.6|156513.1|156423.1|156523.3|156433.3|156513.1|156423.1|16
1654066130000|2022-06-01 06:48:50|156516.3|156426.3|156522.8|156432.8|156528.9|156438.9|156516.3|156426.3|19
1654066140000|2022-06-01 06:49:00|156524|156434|156522.4|156432.4|156525|156435|156517.4|156427.4|24
1654066150000|2022-06-01 06:49:10|156521.4|156431.4|156521.2|156431.2|156523|156433|156520.4|156430.4|16
1654066160000|2022-06-01 06:49:20|156521.5|156431.5|156527.2|156437.2|156527.8|156437.8|156518.6|156428.6|18
1654066170000|2022-06-01 06:49:30|156526.9|156436.9|156517.8|156427.8|156526.9|156436.9|156516.1|156426.1|23
1654066180000|2022-06-01 06:49:40|156517.3|156427.3|156518|156428|156520.6|156430.6|156510.8|156420.8|25
1654066190000|2022-06-01 06:49:50|156518.5|156428.5|156514.1|156424.1|156521.8|156431.8|156511.7|156421.7|17
1654066200000|2022-06-01 06:50:00|156514.7|156424.7|156516.6|156426.6|156516.6|156426.6|156513.5|156423.5|23
1654066210000|2022-06-01 06:50:10|156517.3|156427.3|156540.7|156450.7|156542.4|156452.4|156517.3|156427.3|23
1654066220000|2022-06-01 06:50:20|156535|156445|156527.7|156437.7|156536.3|156446.3|156527.7|156437.7|16
1654066230000|2022-06-01 06:50:30|156527.6|156437.6|156527.7|156437.7|156529.4|156439.4|156527.5|156437.5|11
1654066240000|2022-06-01 06:50:40|156528.2|156438.2|156526.3|156436.3|156528.4|156438.4|156526.3|156436.3|7
1654066250000|2022-06-01 06:50:50|156526.8|156436.8|156526.5|156436.5|156526.8|156436.8|156525.6|156435.6|9
1654066260000|2022-06-01 06:51:00|156521.8|156431.8|156520.1|156430.1|156522.9|156432.9|156515.6|156425.6|22
1654066270000|2022-06-01 06:51:10|156519|156429|156518.1|156428.1|156520.3|156430.3|156514.8|156424.8|23
1654066280000|2022-06-01 06:51:20|156518.4|156428.4|156519.7|156429.7|156522|156432|156517.4|156427.4|15
1654066290000|2022-06-01 06:51:30|156517.9|156427.9|156512.6|156422.6|156519.9|156429.9|156512.3|156422.3|20
1654066300000|2022-06-01 06:51:40|156518.2|156428.2|156521|156431|156521|156431|156513.3|156423.3|18
1654066310000|2022-06-01 06:51:50|156520.3|156430.3|156514.1|156424.1|156520.3|156430.3|156513.9|156423.9|12
1654066320000|2022-06-01 06:52:00|156515.3|156425.3|156511.7|156421.7|156516|156426|156507.8|156417.8|18
1654066330000|2022-06-01 06:52:10|156512|156422|156512.2|156422.2|156513.6|156423.6|156507.3|156417.3|19
1654066340000|2022-06-01 06:52:20|156511.6|156421.6|156511.8|156421.8|156514.1|156424.1|156505.7|156415.7|27
1654066350000|2022-06-01 06:52:30|156510.3|156420.3|156512.4|156422.4|156514|156424|156510.3|156420.3|23
1654066360000|2022-06-01 06:52:40|156512.3|156422.3|156512.4|156422.4|156512.7|156422.7|156509|156419|17
1654066370000|2022-06-01 06:52:50|156509.5|156419.5|156515.7|156425.7|156517.4|156427.4|156506.5|156416.5|18
1654066380000|2022-06-01 06:53:00|156515.9|156425.9|156514.6|156424.6|156518.5|156428.5|156509|156419|15
1654066390000|2022-06-01 06:53:10|156512.9|156422.9|156514.2|156424.2|156517.8|156427.8|156512.9|156422.9|16
1654066400000|2022-06-01 06:53:20|156514.4|156424.4|156525.5|156435.5|156529.4|156439.4|156514.4|156424.4|22
1654066410000|2022-06-01 06:53:30|156526.2|156436.2|156525.1|156435.1|156527.2|156437.2|156520.8|156430.8|18
1654066420000|2022-06-01 06:53:40|156525.2|156435.2|156526.9|156436.9|156528.4|156438.4|156523.8|156433.8|12
1654066430000|2022-06-01 06:53:50|156527.5|156437.5|156524.9|156434.9|156527.5|156437.5|156523|156433|12
1654066440000|2022-06-01 06:54:00|156526.2|156436.2|156517.1|156427.1|156526.2|156436.2|156510.4|156420.4|24
1654066450000|2022-06-01 06:54:10|156516|156426|156504.5|156414.5|156516|156426|156504.2|156414.2|26
1654066460000|2022-06-01 06:54:20|156506|156416|156517|156427|156520.8|156430.8|156505.8|156415.8|27
1654066470000|2022-06-01 06:54:30|156518.7|156428.7|156517.9|156427.9|156519.8|156429.8|156512.4|156422.4|18
1654066480000|2022-06-01 06:54:40|156519.2|156429.2|156516|156426|156519.6|156429.6|156516|156426|16
1654066490000|2022-06-01 06:54:50|156510|156420|156513.6|156423.6|156518.4|156428.4|156510|156420|34
1654066500000|2022-06-01 06:55:00|156496.6|156406.6|156465.1|156375.1|156505.5|156415.5|156462.1|156372.1|32
1654066510000|2022-06-01 06:55:10|156458.9|156368.9|156357.5|156267.5|156458.9|156368.9|156349.3|156248.1|40
1654066520000|2022-06-01 06:55:20|156357.9|156267.9|156368|156278|156377.4|156287.4|156355.2|156265.2|31
1654066530000|2022-06-01 06:55:30|156364|156274|156359.1|156269.1|156384.3|156276.4|156352.7|156254.3|36
1654066540000|2022-06-01 06:55:40|156359.5|156269.5|156332.6|156242.6|156369.2|156270.6|156328.4|156230.9|34
1654066550000|2022-06-01 06:55:50|156332|156242|156286.7|156196.7|156336.9|156246.9|156272.3|156182.3|37
1654066560000|2022-06-01 06:56:00|156282.2|156192.2|156250.9|156160.9|156286.3|156196.3|156250.9|156160.9|37
1654066570000|2022-06-01 06:56:10|156251.5|156161.5|156256.4|156166.4|156260.4|156170.4|156238.5|156148.5|27
1654066580000|2022-06-01 06:56:20|156256|156166|156258.4|156168.4|156260.3|156170.3|156252.6|156162.6|25
1654066590000|2022-06-01 06:56:30|156256.8|156166.8|156267.8|156177.8|156268.3|156178.3|156254.3|156164.3|30
1654066600000|2022-06-01 06:56:40|156263|156173|156266.3|156176.3|156273.2|156183.2|156260.1|156170.1|32
1654066610000|2022-06-01 06:56:50|156267.3|156177.3|156271|156181|156272.2|156182.2|156265.8|156175.8|35
1654066620000|2022-06-01 06:57:00|156270.7|156180.7|156268.9|156178.9|156271.9|156181.9|156267.1|156177.1|31
1654066630000|2022-06-01 06:57:10|156268.8|156178.8|156272.8|156182.8|156280.7|156190.7|156268.7|156178.7|27
1654066640000|2022-06-01 06:57:20|156273.3|156183.3|156276|156186|156278.9|156188.9|156271.2|156181.2|25
1654066650000|2022-06-01 06:57:30|156275.8|156185.8|156361.3|156271.3|156369.8|156279.8|156275.6|156185.6|31
1654066660000|2022-06-01 06:57:40|156364.3|156274.3|156349|156259|156364.3|156274.3|156339.7|156249.7|33
1654066670000|2022-06-01 06:57:50|156348.3|156258.3|156359.2|156269.2|156375.1|156285.1|156347.2|156257.2|34
1654066680000|2022-06-01 06:58:00|156361.1|156271.1|156321.2|156231.2|156365.3|156275.3|156316.6|156226.6|32
1654066690000|2022-06-01 06:58:10|156320.5|156230.5|156275.1|156185.1|156324.8|156234.8|156272.4|156182.4|29
1654066700000|2022-06-01 06:58:20|156273.2|156183.2|156269.8|156179.8|156277.3|156187.3|156269.8|156179.8|33
1654066710000|2022-06-01 06:58:30|156268.5|156178.5|156164.9|156074.9|156270.6|156180.6|156164.9|156074.9|36
1654066720000|2022-06-01 06:58:40|156161.8|156071.8|156220.9|156130.9|156227.1|156137.1|156160.9|156070.9|39
1654066730000|2022-06-01 06:58:50|156225.1|156135.1|156189.8|156099.8|156225.1|156135.1|156189.8|156099.8|38
1654066740000|2022-06-01 06:59:00|156179.6|156089.6|156160.7|156070.7|156191.6|156101.6|156150.2|156060.2|38
1654066750000|2022-06-01 06:59:10|156158.2|156068.2|156192.7|156102.7|156194.2|156104.2|156158.2|156068.2|39
1654066760000|2022-06-01 06:59:20|156192.8|156102.8|156138.1|156048.1|156194.1|156104.1|156138.1|156048.1|39
1654066770000|2022-06-01 06:59:30|156137|156047|156136.4|156046.4|156139.6|156049.6|156133.5|156043.5|36
1654066780000|2022-06-01 06:59:40|156136.3|156046.3|156130.6|156040.6|156139.1|156049.1|156130.5|156040.5|27
1654066790000|2022-06-01 06:59:50|156130.5|156040.5|156122.9|156032.9|156131.6|156041.6|156121.8|156031.8|30
1654066800000|2022-06-01 07:00:00|156123|156033|156074.4|155984.4|156123|156033|156061.5|155971.5|40
1654066810000|2022-06-01 07:00:10|156070.6|155980.6|156042.5|155912.5|156088.3|155998.3|156014.8|155907.6|39
1654066820000|2022-06-01 07:00:20|156040.2|155910.2|156040.1|155950.1|156042.6|155951.3|156010.5|155906.7|40
1654066830000|2022-06-01 07:00:30|156039.2|155949.2|156055.5|155965.5|156055.5|155965.5|156033.5|155943.5|36
1654066840000|2022-06-01 07:00:40|156050.6|155960.6|156055.7|155965.7|156059.6|155969.6|156047|155957|38
1654066850000|2022-06-01 07:00:50|156055.4|155965.4|156126|156036|156131.5|156041.5|156055.4|155965.4|38
1654066860000|2022-06-01 07:01:00|156127.3|156037.3|156116.7|156026.7|156128.8|156038.8|156116.7|156026.7|36
1654066870000|2022-06-01 07:01:10|156117.8|156027.8|156117.6|156027.6|156128.6|156038.6|156114.7|156024.7|40
1654066880000|2022-06-01 07:01:20|156116.3|156026.3|156126.1|156036.1|156131.1|156041.1|156116.3|156026.3|36
1654066890000|2022-06-01 07:01:30|156125.6|156035.6|156120.1|156030.1|156125.6|156035.6|156111.8|156021.8|37
1654066900000|2022-06-01 07:01:40|156120.4|156030.4|156117.5|156027.5|156120.4|156030.4|156114.1|156024.1|36
1654066910000|2022-06-01 07:01:50|156117.4|156027.4|156129.1|156039.1|156134.8|156044.8|156114.1|156024.1|35
1654066920000|2022-06-01 07:02:00|156129.5|156039.5|156080.5|155990.5|156133|156043|156028.7|155938.7|40
1654066930000|2022-06-01 07:02:10|156079.7|155989.7|156103.4|156013.4|156118.6|156028.6|156077.7|155987.7|39
1654066940000|2022-06-01 07:02:20|156103.8|156013.8|156102.4|156012.4|156131.2|156022.7|156097.9|155985.7|39
1654066950000|2022-06-01 07:02:30|156101.6|156011.6|156108.9|156018.9|156109.5|156019.5|156100.6|156010.6|35
1654066960000|2022-06-01 07:02:40|156105.9|156015.9|156102.1|156012.1|156110.3|156020.3|156099.6|156009.6|34
1654066970000|2022-06-01 07:02:50|156101.5|156011.5|156100.2|156010.2|156104|156014|156094.6|156004.6|32
1654066980000|2022-06-01 07:03:00|156099.2|156009.2|156118.1|156028.1|156121.3|156031.3|156099.2|156009.2|32
1654066990000|2022-06-01 07:03:10|156118|156028|156118.6|156028.6|156120.9|156030.9|156117.9|156027.9|23
1654067000000|2022-06-01 07:03:20|156117.9|156027.9|156123.5|156033.5|156126|156036|156116.6|156026.6|32
1654067010000|2022-06-01 07:03:30|156123|156033|156109|156019|156123|156033|156109|156019|31
1654067020000|2022-06-01 07:03:40|156109.4|156019.4|156106.1|156016.1|156109.4|156019.4|156104.7|156014.7|32
1654067030000|2022-06-01 07:03:50|156106|156016|156104.7|156014.7|156106|156016|156104.4|156014.4|17
1654067040000|2022-06-01 07:04:00|156105.3|156015.3|156095.9|156005.9|156108.1|156018.1|156094.8|156004.8|36
1654067050000|2022-06-01 07:04:10|156097|156007|156089.8|155999.8|156097|156007|156089.8|155999.8|27
1654067060000|2022-06-01 07:04:20|156087.4|155997.4|156084.1|155994.1|156087.9|155997.9|156084.1|155994.1|29
1654067070000|2022-06-01 07:04:30|156084.3|155994.3|155971.4|155881.4|156084.3|155994.3|155956.3|155866.3|39
1654067080000|2022-06-01 07:04:40|155970.2|155880.2|155970.3|155880.3|155976.5|155886.5|155969.8|155879.8|32
1654067090000|2022-06-01 07:04:50|155971.5|155881.5|155972.9|155882.9|155972.9|155882.9|155966.4|155876.4|29
1654067100000|2022-06-01 07:05:00|155973.1|155883.1|155995|155905|155995|155905|155971.2|155881.2|36
1654067110000|2022-06-01 07:05:10|155994.9|155904.9|155989.6|155899.6|156011.4|155906.8|155975.2|155881.4|34
1654067120000|2022-06-01 07:05:20|155993|155903|156028.7|155938.7|156044|155954|155991.2|155901.2|39
1654067130000|2022-06-01 07:05:30|156025.9|155935.9|156052.1|155962.1|156056.6|155966.6|156025.5|155935.5|32
1654067140000|2022-06-01 07:05:40|156052.2|155962.2|156052.9|155962.9|156053.6|155963.6|156050.8|155960.8|31
1654067150000|2022-06-01 07:05:50|156052.7|155962.7|156051.2|155961.2|156053.7|155963.7|156048.8|155958.8|24
1654067160000|2022-06-01 07:06:00|156050.1|155960.1|156049|155959|156050.1|155960.1|156038|155948|23
1654067170000|2022-06-01 07:06:10|156051.2|155961.2|156032.1|155942.1|156052.3|155962.3|156032.1|155942.1|32
1654067180000|2022-06-01 07:06:20|156029.4|155939.4|156027.5|155937.5|156032.3|155942.3|156024.3|155934.3|30
1654067190000|2022-06-01 07:06:30|156026.5|155936.5|155975.5|155885.5|156026.7|155936.7|155962.9|155872.9|28
1654067200000|2022-06-01 07:06:40|155974.7|155884.7|155974.1|155884.1|155978.1|155888.1|155974.1|155884.1|27
1654067210000|2022-06-01 07:06:50|155974.3|155884.3|155969.2|155879.2|155974.3|155884.3|155968.5|155878.5|35
1654067220000|2022-06-01 07:07:00|155970.8|155880.8|155978.4|155888.4|155981.7|155891.7|155968.6|155878.6|33
1654067230000|2022-06-01 07:07:10|155975.7|155885.7|155973.9|155883.9|155976.4|155886.4|155963.8|155873.8|37
1654067240000|2022-06-01 07:07:20|155974.5|155884.5|155965.1|155875.1|155975.9|155885.9|155965.1|155875.1|25
1654067250000|2022-06-01 07:07:30|155967.5|155877.5|155921.6|155831.6|155967.5|155877.5|155915.7|155825.7|24
1654067260000|2022-06-01 07:07:40|155923.7|155833.7|155880.3|155790.3|155923.7|155833.7|155878|155788|27
1654067270000|2022-06-01 07:07:50|155880.5|155790.5|155882.7|155792.7|155883.2|155793.2|155876.5|155786.5|35
1654067280000|2022-06-01 07:08:00|155883.4|155793.4|155864.4|155774.4|155883.7|155793.7|155858.1|155768.1|38
1654067290000|2022-06-01 07:08:10|155861.7|155771.7|155868.6|155778.6|155870.6|155780.6|155859.7|155769.7|33
1654067300000|2022-06-01 07:08:20|155863|155773|155871.5|155781.5|155871.9|155781.9|155863|155773|21
1654067310000|2022-06-01 07:08:30|155872.5|155782.5|155893.6|155803.6|155893.6|155803.6|155870|155780|27
1654067320000|2022-06-01 07:08:40|155892.2|155802.2|155890.3|155800.3|155894.7|155804.7|155889.7|155799.7|21
1654067330000|2022-06-01 07:08:50|155890.1|155800.1|155888.7|155798.7|155890.7|155800.7|155886.3|155796.3|31
1654067340000|2022-06-01 07:09:00|155887.7|155797.7|155870.4|155780.4|155887.7|155797.7|155870.4|155780.4|22
1654067350000|2022-06-01 07:09:10|155872.4|155782.4|155874.4|155784.4|155874.5|155784.5|155865.1|155775.1|30
1654067360000|2022-06-01 07:09:20|155870.9|155780.9|155874.7|155784.7|155882.1|155792.1|155869.1|155779.1|31
1654067370000|2022-06-01 07:09:30|155875.1|155785.1|155883.6|155793.6|155893.3|155803.3|155870.2|155780.2|31
1654067380000|2022-06-01 07:09:40|155884.5|155794.5|155884.7|155794.7|155889.4|155799.4|155884.3|155794.3|35
1654067390000|2022-06-01 07:09:50|155887.2|155797.2|155885.7|155795.7|155888.6|155798.6|155881.3|155791.3|32
1654067400000|2022-06-01 07:10:00|155881.5|155791.5|155893.6|155803.6|155900.2|155810.2|155878|155788|34
1654067410000|2022-06-01 07:10:10|155893.4|155803.4|155883.9|155793.9|155894.1|155804.1|155881.8|155791.8|36
1654067420000|2022-06-01 07:10:20|155884.4|155794.4|155880|155790|155891.1|155801.1|155877.7|155787.7|30
1654067430000|2022-06-01 07:10:30|155879.6|155789.6|155877.3|155787.3|155880.4|155790.4|155876.4|155786.4|24
1654067440000|2022-06-01 07:10:40|155877.2|155787.2|155901.3|155811.3|155909.3|155819.3|155876.3|155786.3|34
1654067450000|2022-06-01 07:10:50|155899.1|155809.1|155905.9|155815.9|155905.9|155815.9|155893.2|155803.2|30
1654067460000|2022-06-01 07:11:00|155897.1|155807.1|155874.8|155784.8|155903|155813|155869.2|155779.2|34
1654067470000|2022-06-01 07:11:10|155869.9|155779.9|155877|155787|155877.3|155787.3|155867.5|155777.5|35
1654067480000|2022-06-01 07:11:20|155873.3|155783.3|155887.7|155797.7|155895.8|155805.8|155873.1|155783.1|33
1654067490000|2022-06-01 07:11:30|155885.8|155795.8|155833.5|155743.5|155887.6|155797.6|155826.3|155736.3|34
1654067500000|2022-06-01 07:11:40|155831.7|155741.7|155723.9|155593.9|155833.5|155743.5|155722.2|155592.2|36
1654067510000|2022-06-01 07:11:50|155724.8|155594.8|155737.9|155647.9|155740.8|155650.8|155723.1|155593.1|38
1654067520000|2022-06-01 07:12:00|155733.3|155643.3|155728.8|155638.8|155733.7|155643.7|155724.3|155634.3|37
1654067530000|2022-06-01 07:12:10|155729.5|155639.5|155689.9|155599.9|155736.8|155646.8|155683.1|155572.8|37
1654067540000|2022-06-01 07:12:20|155698.9|155568.9|155710.5|155580.5|155710.9|155606.4|155689.9|155568.9|31
1654067550000|2022-06-01 07:12:30|155710.9|155580.9|155737.3|155607.3|155737.4|155607.4|155701|155571|34
1654067560000|2022-06-01 07:12:40|155735.5|155605.5|155720.7|155630.7|155740.1|155635|155708.6|155596.3|36
1654067570000|2022-06-01 07:12:50|155719.3|155629.3|155815.2|155725.2|155823.2|155733.2|155719.3|155629.3|37
1654067580000|2022-06-01 07:13:00|155814.8|155724.8|155784.6|155694.6|155843|155724.8|155749.5|155643.5|38
1654067590000|2022-06-01 07:13:10|155783|155693|155787.7|155697.7|155807.6|155701.2|155783|155670.6|35
1654067600000|2022-06-01 07:13:20|155806.8|155676.8|155802.1|155672.1|155806.8|155676.8|155801.9|155671.9|31
1654067610000|2022-06-01 07:13:30|155801.5|155671.5|155800.7|155670.7|155807.5|155677.5|155799.2|155669.2|31
1654067620000|2022-06-01 07:13:40|155801.2|155671.2|155799.8|155669.8|155806.5|155676.5|155799.8|155669.8|26
1654067630000|2022-06-01 07:13:50|155799.9|155669.9|155782.8|155692.8|155805.3|155693.9|155782.7|155669.1|33
1654067640000|2022-06-01 07:14:00|155782.4|155692.4|155900.2|155810.2|155900.7|155810.7|155780.4|155690.4|40
1654067650000|2022-06-01 07:14:10|155895.3|155805.3|155818.9|155728.9|155897.3|155807.3|155809.4|155719.4|38
1654067660000|2022-06-01 07:14:20|155818|155728|155803.7|155713.7|155823.4|155733.4|155802.9|155712.9|34
1654067670000|2022-06-01 07:14:30|155803.8|155713.8|155801.2|155671.2|155818.7|155714.8|155779.5|155669|30
1654067680000|2022-06-01 07:14:40|155811.3|155681.3|155791.7|155701.7|155811.3|155701.7|155783.7|155681.3|24
1654067690000|2022-06-01 07:14:50|155794.3|155704.3|155834.9|155704.9|155837.4|155728.9|155788.4|155698.4|36
1654067700000|2022-06-01 07:15:00|155836.3|155706.3|155790.7|155700.7|155836.8|155706.8|155780.2|155690.2|38
1654067710000|2022-06-01 07:15:10|155795.8|155705.8|155811.8|155721.8|155811.8|155721.8|155791.5|155701.5|36
1654067720000|2022-06-01 07:15:20|155812.7|155722.7|155815.4|155725.4|155819.7|155729.7|155808.9|155718.9|34
1654067730000|2022-06-01 07:15:30|155815.2|155725.2|155805.4|155715.4|155815.8|155725.8|155802.8|155712.8|33
1654067740000|2022-06-01 07:15:40|155802.4|155712.4|155798.9|155708.9|155804|155714|155791.6|155701.6|31
1654067750000|2022-06-01 07:15:50|155800.7|155710.7|155799.2|155709.2|155808|155718|155794.8|155704.8|34
1654067760000|2022-06-01 07:16:00|155800.3|155710.3|155792.7|155702.7|155802.1|155712.1|155789.9|155699.9|31
1654067770000|2022-06-01 07:16:10|155790.6|155700.6|155795.3|155705.3|155798.6|155708.6|155789.2|155699.2|36
1654067780000|2022-06-01 07:16:20|155794.7|155704.7|155798.9|155708.9|155798.9|155708.9|155793.5|155703.5|33
1654067790000|2022-06-01 07:16:30|155799.1|155709.1|155792.8|155702.8|155799.1|155709.1|155788.6|155698.6|31
1654067800000|2022-06-01 07:16:40|155790.8|155700.8|155796.2|155706.2|155802.5|155712.5|155790.4|155700.4|35
1654067810000|2022-06-01 07:16:50|155796.5|155706.5|155803|155713|155803.4|155713.4|155796.2|155706.2|31
1654067820000|2022-06-01 07:17:00|155803.9|155713.9|155809.2|155719.2|155811.4|155721.4|155799.5|155709.5|32
1654067830000|2022-06-01 07:17:10|155809.5|155719.5|155797.5|155707.5|155809.5|155719.5|155797.5|155707.5|28
1654067840000|2022-06-01 07:17:20|155799.3|155709.3|155797.3|155707.3|155803.1|155713.1|155795.2|155705.2|36
1654067850000|2022-06-01 07:17:30|155796.4|155706.4|155801.3|155711.3|155801.6|155711.6|155795.3|155705.3|33
1654067860000|2022-06-01 07:17:40|155800.8|155710.8|155801.6|155711.6|155802.5|155712.5|155800.5|155710.5|25
1654067870000|2022-06-01 07:17:50|155800.9|155710.9|155802.5|155712.5|155803.2|155713.2|155798.7|155708.7|29
1654067880000|2022-06-01 07:18:00|155800.2|155710.2|155801.2|155711.2|155802.4|155712.4|155798.7|155708.7|29
1654067890000|2022-06-01 07:18:10|155800.1|155710.1|155800.2|155710.2|155802|155712|155796.5|155706.5|29
1654067900000|2022-06-01 07:18:20|155801|155711|155802.1|155712.1|155802.7|155712.7|155798.3|155708.3|23
1654067910000|2022-06-01 07:18:30|155802|155712|155804|155714|155804.1|155714.1|155798.4|155708.4|26
1654067920000|2022-06-01 07:18:40|155803.6|155713.6|155806.9|155716.9|155806.9|155716.9|155803.3|155713.3|26
1654067930000|2022-06-01 07:18:50|155805.8|155715.8|155806.3|155716.3|155806.3|155716.3|155804.1|155714.1|29
1654067940000|2022-06-01 07:19:00|155806|155716|155803.9|155713.9|155806|155716|155801|155711|32
1654067950000|2022-06-01 07:19:10|155803.1|155713.1|155802.8|155712.8|155805.1|155715.1|155801.7|155711.7|24
1654067960000|2022-06-01 07:19:20|155803.4|155713.4|155803.5|155713.5|155805|155715|155802.2|155712.2|23
1654067970000|2022-06-01 07:19:30|155803.7|155713.7|155804.9|155714.9|155810.5|155720.5|155802.8|155712.8|22
1654067980000|2022-06-01 07:19:40|155804.6|155714.6|155796.5|155706.5|155804.6|155714.6|155790.3|155700.3|26
1654067990000|2022-06-01 07:19:50|155796.4|155706.4|155800.5|155710.5|155800.5|155710.5|155795.6|155705.6|32
1654068000000|2022-06-01 07:20:00|155800.1|155710.1|155811.7|155721.7|155812.8|155722.8|155799.4|155709.4|37
1654068010000|2022-06-01 07:20:10|155813|155723|155804.1|155714.1|155813.2|155723.2|155789.2|155699.2|37
1654068020000|2022-06-01 07:20:20|155804.7|155714.7|155815.7|155725.7|155817.8|155727.8|155800.2|155710.2|36
1654068030000|2022-06-01 07:20:30|155818.8|155728.8|155821.3|155731.3|155822.1|155732.1|155817.7|155727.7|34
1654068040000|2022-06-01 07:20:40|155821.7|155731.7|155813.3|155723.3|155821.7|155731.7|155813.2|155723.2|31
1654068050000|2022-06-01 07:20:50|155811.6|155721.6|155808.4|155718.4|155812.1|155722.1|155805.9|155715.9|34
1654068060000|2022-06-01 07:21:00|155807.8|155717.8|155807.8|155717.8|155808|155718|155805.5|155715.5|32
1654068070000|2022-06-01 07:21:10|155808.1|155718.1|155813.7|155723.7|155813.7|155723.7|155807.8|155717.8|34
1654068080000|2022-06-01 07:21:20|155816.4|155726.4|155820.8|155730.8|155822.2|155732.2|155815.8|155725.8|29
1654068090000|2022-06-01 07:21:30|155821.8|155731.8|155922.4|155832.4|155925.5|155835.5|155817.5|155727.5|37
1654068100000|2022-06-01 07:21:40|155919.9|155829.9|155928.6|155838.6|155929.6|155839.6|155892.2|155802.2|34
1654068110000|2022-06-01 07:21:50|155927|155837|155960|155870|155967.4|155877.4|155927|155837|35
1654068120000|2022-06-01 07:22:00|155961|155871|155986.7|155896.7|155992.5|155902.5|155960.5|155852.9|34
1654068130000|2022-06-01 07:22:10|155989.8|155899.8|155993.2|155903.2|155997.2|155907.2|155985.8|155895.8|33
1654068140000|2022-06-01 07:22:20|155991.7|155901.7|155984.9|155894.9|155994.1|155904.1|155984.7|155894.7|37
1654068150000|2022-06-01 07:22:30|155985.1|155895.1|155989.4|155899.4|155998.6|155908.6|155974.5|155884.5|35
1654068160000|2022-06-01 07:22:40|155989.3|155899.3|155989.7|155899.7|156014.3|155924.3|155988.1|155898.1|35
1654068170000|2022-06-01 07:22:50|155991.5|155901.5|155912.4|155822.4|155991.5|155901.5|155900.9|155810.9|39
1654068180000|2022-06-01 07:23:00|155912.1|155822.1|155905.6|155815.6|155912.6|155822.6|155885.9|155795.9|31
1654068190000|2022-06-01 07:23:10|155906.6|155816.6|155819.2|155689.2|155906.6|155816.6|155796.1|155677.7|36
1654068200000|2022-06-01 07:23:20|155817.6|155687.6|155839.2|155749.2|155880.1|155758.4|155817.6|155687.6|32
1654068210000|2022-06-01 07:23:30|155802.3|155712.3|155823.4|155693.4|155825.5|155712.3|155789|155683.3|29
1654068220000|2022-06-01 07:23:40|155820.8|155690.8|155824.4|155694.4|155826.5|155696.5|155819.6|155689.6|25
1654068230000|2022-06-01 07:23:50|155824.2|155694.2|155820.1|155690.1|155825.8|155695.8|155818.7|155688.7|23
1654068240000|2022-06-01 07:24:00|155820.2|155690.2|155789.6|155699.6|155821.3|155701|155788.1|155682.8|23
1654068250000|2022-06-01 07:24:10|155790.2|155700.2|155792.5|155702.5|155795.1|155705.1|155790.2|155700.2|20
1654068260000|2022-06-01 07:24:20|155794|155704|155791|155701|155794|155704|155789.1|155699.1|14
1654068270000|2022-06-01 07:24:30|155790.1|155700.1|155794|155704|155812|155722|155788.5|155698.5|21
1654068280000|2022-06-01 07:24:40|155794.7|155704.7|155800.3|155710.3|155800.8|155710.8|155792.5|155702.5|23
1654068290000|2022-06-01 07:24:50|155800.7|155710.7|155802.5|155712.5|155802.5|155712.5|155799.5|155709.5|14
1654068300000|2022-06-01 07:25:00|155802|155712|155817.3|155727.3|155822.3|155732.3|155799.9|155709.9|24
1654068310000|2022-06-01 07:25:10|155818.6|155728.6|155823.1|155733.1|155823.1|155733.1|155817.8|155727.8|21
1654068320000|2022-06-01 07:25:20|155823.5|155733.5|155820|155730|155824.8|155734.8|155820|155730|20
1654068330000|2022-06-01 07:25:30|155819.9|155729.9|155820.8|155730.8|155823.3|155733.3|155818.8|155728.8|18
1654068340000|2022-06-01 07:25:40|155822.5|155732.5|155821.5|155731.5|155825.1|155735.1|155820.5|155730.5|18
1654068350000|2022-06-01 07:25:50|155820.8|155730.8|155816.3|155726.3|155821.2|155731.2|155813.2|155723.2|18
1654068360000|2022-06-01 07:26:00|155816|155726|155821.5|155731.5|155822.8|155732.8|155813.9|155723.9|22
1654068370000|2022-06-01 07:26:10|155821.9|155731.9|155816.5|155726.5|155822.2|155732.2|155816.1|155726.1|25
1654068380000|2022-06-01 07:26:20|155816.2|155726.2|155812.9|155722.9|155816.5|155726.5|155812|155722|23
1654068390000|2022-06-01 07:26:30|155812.5|155722.5|155812.9|155722.9|155814.3|155724.3|155809.6|155719.6|21
1654068400000|2022-06-01 07:26:40|155813.9|155723.9|155820|155730|155820|155730|155812.1|155722.1|25
1654068410000|2022-06-01 07:26:50|155819.6|155729.6|155816.6|155726.6|155819.6|155729.6|155814.2|155724.2|22
1654068420000|2022-06-01 07:27:00|155817.2|155727.2|155806.1|155716.1|155817.3|155727.3|155799.5|155709.5|32
1654068430000|2022-06-01 07:27:10|155805.9|155715.9|155816.2|155726.2|155816.3|155726.3|155805.7|155715.7|20
1654068440000|2022-06-01 07:27:20|155815.6|155725.6|155819.1|155729.1|155819.3|155729.3|155813.7|155723.7|27
1654068450000|2022-06-01 07:27:30|155819.3|155729.3|155822.2|155732.2|155823|155733|155818.9|155728.9|19
1654068460000|2022-06-01 07:27:40|155822.1|155732.1|155824.5|155734.5|155825.1|155735.1|155820.6|155730.6|18
1654068470000|2022-06-01 07:27:50|155824.2|155734.2|155828.4|155738.4|155828.4|155738.4|155822.8|155732.8|15
1654068480000|2022-06-01 07:28:00|155828.6|155738.6|155834.2|155744.2|155844.1|155754.1|155827.9|155737.9|20
1654068490000|2022-06-01 07:28:10|155834.7|155744.7|155831.5|155741.5|155834.7|155744.7|155830|155740|10
1654068500000|2022-06-01 07:28:20|155832.2|155742.2|155835.2|155745.2|155835.6|155745.6|155829|155739|9
1654068510000|2022-06-01 07:28:30|155835.8|155745.8|155830.2|155740.2|155836.7|155746.7|155829.1|155739.1|14
1654068520000|2022-06-01 07:28:40|155835.6|155745.6|155838.6|155748.6|155840|155750|155835|155745|15
1654068530000|2022-06-01 07:28:50|155838|155748|155841.3|155751.3|155841.7|155751.7|155838|155748|6
1654068540000|2022-06-01 07:29:00|155840.9|155750.9|155847|155757|155855|155765|155836.7|155746.7|19
1654068550000|2022-06-01 07:29:10|155844.3|155754.3|155844.8|155754.8|155849.3|155759.3|155831|155741|25
1654068560000|2022-06-01 07:29:20|155845.1|155755.1|155843.6|155753.6|155845.3|155755.3|155841.3|155751.3|16
1654068570000|2022-06-01 07:29:30|155842.5|155752.5|155845.3|155755.3|155845.3|155755.3|155842.5|155752.5|12
1654068580000|2022-06-01 07:29:40|155845.9|155755.9|155844.9|155754.9|155846.7|155756.7|155843.5|155753.5|11
1654068590000|2022-06-01 07:29:50|155845|155755|155839.6|155749.6|155845|155755|155839.6|155749.6|15
1654068600000|2022-06-01 07:30:00|155839.3|155749.3|155845.9|155755.9|155846.6|155756.6|155838.4|155748.4|16
1654068610000|2022-06-01 07:30:10|155845.7|155755.7|155868.2|155778.2|155873.9|155783.9|155845.7|155755.7|22
1654068620000|2022-06-01 07:30:20|155868.4|155778.4|155870.1|155780.1|155871.2|155781.2|155867.4|155777.4|21
1654068630000|2022-06-01 07:30:30|155870.2|155780.2|155869.8|155779.8|155902.5|155792.6|155867.4|155772.5|26
1654068640000|2022-06-01 07:30:40|155901.8|155771.8|155878.3|155788.3|155901.8|155789.8|155870.3|155770.4|23
1654068650000|2022-06-01 07:30:50|155878.1|155788.1|155871.3|155781.3|155878.1|155788.1|155870.7|155780.7|12
1654068660000|2022-06-01 07:31:00|155872.6|155782.6|155882.1|155792.1|155882.1|155792.1|155867.4|155777.4|20
1654068670000|2022-06-01 07:31:10|155880.8|155790.8|155882.8|155792.8|155884.3|155794.3|155871.2|155781.2|20
1654068680000|2022-06-01 07:31:20|155883|155793|155876.9|155786.9|155884.9|155794.9|155872.2|155782.2|22
1654068690000|2022-06-01 07:31:30|155878.2|155788.2|155874.7|155784.7|155879.8|155789.8|155873|155783|20
1654068700000|2022-06-01 07:31:40|155874.3|155784.3|155873.3|155783.3|155875.7|155785.7|155872|155782|20
1654068710000|2022-06-01 07:31:50|155873.5|155783.5|155880.7|155790.7|155882.2|155792.2|155872|155782|20
1654068720000|2022-06-01 07:32:00|155878.8|155788.8|155865|155775|155899.6|155790.7|155858|155768|35
1654068730000|2022-06-01 07:32:10|155866.7|155776.7|155864.7|155774.7|155867.2|155777.2|155864.7|155774.7|21
1654068740000|2022-06-01 07:32:20|155865.1|155775.1|155866|155776|155867.4|155777.4|155863.7|155773.7|17
1654068750000|2022-06-01 07:32:30|155866.9|155776.9|155869.1|155779.1|155869.2|155779.2|155866.9|155776.9|15
1654068760000|2022-06-01 07:32:40|155869.6|155779.6|155867|155777|155869.6|155779.6|155867|155777|9
1654068770000|2022-06-01 07:32:50|155867.6|155777.6|155868.2|155778.2|155871.4|155781.4|155865.3|155775.3|21
1654068780000|2022-06-01 07:33:00|155871.2|155781.2|155875.9|155785.9|155876.4|155786.4|155868.2|155778.2|19
1654068790000|2022-06-01 07:33:10|155875.5|155785.5|155872|155782|155878.2|155788.2|155872|155782|16
1654068800000|2022-06-01 07:33:20|155872.5|155782.5|155826.4|155736.4|155872.5|155782.5|155826.4|155736.4|25
1654068810000|2022-06-01 07:33:30|155822.2|155732.2|155709.4|155619.4|155827.7|155737.7|155703|155613|27
1654068820000|2022-06-01 07:33:40|155707.6|155617.6|155746.7|155656.7|155750.9|155660.9|155706.2|155616.2|30
1654068830000|2022-06-01 07:33:50|155749.9|155659.9|155746.2|155656.2|155753.9|155663.9|155741.5|155651.5|25
1654068840000|2022-06-01 07:34:00|155745.4|155655.4|155766.3|155676.3|155768.3|155678.3|155745.4|155655.4|28
1654068850000|2022-06-01 07:34:10|155765|155675|155772.1|155682.1|155778.5|155688.5|155764.8|155674.8|28
1654068860000|2022-06-01 07:34:20|155773.9|155683.9|155776.3|155686.3|155777|155687|155772.1|155682.1|21
1654068870000|2022-06-01 07:34:30|155776.5|155686.5|155770.6|155680.6|155793.1|155703.1|155770|155680|28
1654068880000|2022-06-01 07:34:40|155770.8|155680.8|155753.2|155663.2|155781.6|155691.6|155753.2|155663.2|29
1654068890000|2022-06-01 07:34:50|155750.2|155660.2|155753.9|155663.9|155759.2|155669.2|155750.2|155660.2|19
1654068900000|2022-06-01 07:35:00|155754.8|155664.8|155756.4|155666.4|155759|155669|155754.2|155664.2|17
1654068910000|2022-06-01 07:35:10|155757.1|155667.1|155754|155664|155758.1|155668.1|155754|155664|21
1654068920000|2022-06-01 07:35:20|155752.3|155662.3|155743.6|155653.6|155756.4|155666.4|155743.6|155653.6|29
1654068930000|2022-06-01 07:35:30|155747.3|155657.3|155702.2|155612.2|155748.4|155658.4|155701.1|155611.1|29
1654068940000|2022-06-01 07:35:40|155702.1|155612.1|155693.5|155603.5|155703.2|155613.2|155693.5|155603.5|27
1654068950000|2022-06-01 07:35:50|155673.6|155583.6|155680.1|155590.1|155680.3|155590.3|155667.4|155577.4|29
1654068960000|2022-06-01 07:36:00|155679.5|155589.5|155680.3|155590.3|155680.7|155590.7|155673.3|155583.3|28
1654068970000|2022-06-01 07:36:10|155681.3|155591.3|155669.4|155579.4|155684.5|155594.5|155668.8|155578.8|34
1654068980000|2022-06-01 07:36:20|155669|155579|155665.7|155575.7|155671.8|155581.8|155648.9|155558.9|35
1654068990000|2022-06-01 07:36:30|155666.6|155576.6|155680.5|155590.5|155692.8|155602.8|155666.6|155576.6|40
1654069000000|2022-06-01 07:36:40|155682.4|155592.4|155685|155595|155685|155595|155681|155591|27
1654069010000|2022-06-01 07:36:50|155684.9|155594.9|155690.9|155600.9|155690.9|155600.9|155684.3|155594.3|26
1654069020000|2022-06-01 07:37:00|155691.3|155601.3|155687.9|155597.9|155691.3|155601.3|155687.9|155597.9|20
1654069030000|2022-06-01 07:37:10|155687.6|155597.6|155677.3|155587.3|155688.1|155598.1|155674.7|155584.7|15
1654069040000|2022-06-01 07:37:20|155682.4|155592.4|155669.1|155579.1|155683.2|155593.2|155665.4|155575.4|27
1654069050000|2022-06-01 07:37:30|155670|155580|155681.4|155591.4|155682.4|155592.4|155665.8|155575.8|27
1654069060000|2022-06-01 07:37:40|155681|155591|155683.1|155593.1|155684.5|155594.5|155679.7|155589.7|22
1654069070000|2022-06-01 07:37:50|155684.1|155594.1|155683.8|155593.8|155684.7|155594.7|155681.8|155591.8|23
1654069080000|2022-06-01 07:38:00|155683.9|155593.9|155689.3|155599.3|155699|155609|155683.9|155593.9|22
1654069090000|2022-06-01 07:38:10|155688.6|155598.6|155687.7|155597.7|155689.5|155599.5|155687.7|155597.7|18
1654069100000|2022-06-01 07:38:20|155686.5|155596.5|155690.2|155600.2|155690.5|155600.5|155686.5|155596.5|20
1654069110000|2022-06-01 07:38:30|155690.6|155600.6|155690.6|155600.6|155691.5|155601.5|155690.4|155600.4|10
1654069120000|2022-06-01 07:38:40|155690.5|155600.5|155688.6|155598.6|155691.1|155601.1|155688.6|155598.6|16
1654069130000|2022-06-01 07:38:50|155688.8|155598.8|155685.6|155595.6|155688.8|155598.8|155684.9|155594.9|18
1654069140000|2022-06-01 07:39:00|155685.2|155595.2|155689.4|155599.4|155690.1|155600.1|155683.9|155593.9|16
1654069150000|2022-06-01 07:39:10|155689.1|155599.1|155691.7|155601.7|155691.9|155601.9|155685|155595|20
1654069160000|2022-06-01 07:39:20|155692.1|155602.1|155701|155611|155701.1|155611.1|155691.4|155601.4|18
1654069170000|2022-06-01 07:39:30|155701.1|155611.1|155700.3|155610.3|155701.1|155611.1|155699.5|155609.5|13
1654069180000|2022-06-01 07:39:40|155700.5|155610.5|155697.6|155607.6|155701.1|155611.1|155697.6|155607.6|20
1654069190000|2022-06-01 07:39:50|155698.5|155608.5|155798|155708|155798|155708|155698.1|155608.1|24
1654069200000|2022-06-01 07:40:00|155795|155705|155794.3|155704.3|155799.6|155709.6|155793.7|155703.7|34
1654069210000|2022-06-01 07:40:10|155794.4|155704.4|155805.3|155715.3|155805.3|155715.3|155788.7|155698.7|33
1654069220000|2022-06-01 07:40:20|155805.5|155715.5|155808.1|155718.1|155808.9|155718.9|155804.5|155714.5|24
1654069230000|2022-06-01 07:40:30|155805.5|155715.5|155807.2|155717.2|155808.2|155718.2|155804.1|155714.1|24
1654069240000|2022-06-01 07:40:40|155808.3|155718.3|155812.6|155722.6|155813.7|155723.7|155808.3|155718.3|22
1654069250000|2022-06-01 07:40:50|155812.2|155722.2|155870.3|155780.3|155876.9|155786.9|155810.2|155720.2|18
1654069260000|2022-06-01 07:41:00|155870.4|155780.4|155893.1|155803.1|155893.7|155803.7|155870.4|155780.4|38
1654069270000|2022-06-01 07:41:10|155893.2|155803.2|155912.7|155822.7|155913.4|155823.4|155893.2|155803.2|34
1654069280000|2022-06-01 07:41:20|155924.8|155834.8|155945.5|155855.5|155946.7|155856.7|155924.8|155834.8|34
1654069290000|2022-06-01 07:41:30|155945.6|155855.6|155969.2|155879.2|155975.8|155885.8|155945.6|155855.6|33
1654069300000|2022-06-01 07:41:40|155968.5|155878.5|155957.7|155867.7|155970.2|155880.2|155954.5|155864.5|31
1654069310000|2022-06-01 07:41:50|155958.1|155868.1|155952.7|155862.7|155960.3|155870.3|155952.7|155862.7|32
1654069320000|2022-06-01 07:42:00|155952.2|155862.2|155958.3|155868.3|155958.3|155868.3|155948.8|155858.8|31
1654069330000|2022-06-01 07:42:10|155959.7|155869.7|155972.3|155882.3|155972.3|155882.3|155945.5|155855.5|34
1654069340000|2022-06-01 07:42:20|155987.7|155897.7|155997.7|155907.7|156005.6|155915.6|155987.7|155897.7|30
1654069350000|2022-06-01 07:42:30|155997.1|155907.1|156005.5|155915.5|156006.5|155916.5|155996.9|155906.9|16
1654069360000|2022-06-01 07:42:40|156004.5|155914.5|156005.3|155915.3|156008.3|155918.3|156003.1|155913.1|22
1654069370000|2022-06-01 07:42:50|156005.7|155915.7|155932.7|155842.7|156006.4|155916.4|155929.6|155839.6|32
1654069380000|2022-06-01 07:43:00|155932.2|155842.2|155933.9|155843.9|155934.7|155844.7|155932.2|155842.2|24
1654069390000|2022-06-01 07:43:10|155933.3|155843.3|155911.3|155821.3|155933.8|155843.8|155909.4|155819.4|28
1654069400000|2022-06-01 07:43:20|155911.4|155821.4|155922.7|155832.7|155924.9|155834.9|155911.4|155821.4|22
1654069410000|2022-06-01 07:43:30|155927|155837|155918.3|155828.3|155927|155837|155917.3|155827.3|29
1654069420000|2022-06-01 07:43:40|155919.7|155829.7|155917.4|155827.4|155921.1|155831.1|155913.8|155823.8|29
1654069430000|2022-06-01 07:43:50|155921.9|155831.9|155924.8|155834.8|155936|155846|155921.9|155831.9|34
1654069440000|2022-06-01 07:44:00|155925|155835|155943.2|155853.2|155955.3|155865.3|155924.6|155834.6|31
1654069450000|2022-06-01 07:44:10|155939.8|155849.8|155915.9|155825.9|155941.5|155851.5|155915.1|155825.1|31
1654069460000|2022-06-01 07:44:20|155916.7|155826.7|155929.6|155839.6|155933|155843|155915|155825|30
1654069470000|2022-06-01 07:44:30|155930|155840|155932.1|155842.1|155932.1|155842.1|155929.3|155839.3|17
1654069480000|2022-06-01 07:44:40|155933.5|155843.5|155933.6|155843.6|155935|155845|155932.5|155842.5|26
1654069490000|2022-06-01 07:44:50|155939.2|155849.2|155930.4|155840.4|155939.4|155849.4|155929.5|155839.5|35
1654069500000|2022-06-01 07:45:00|155929.9|155839.9|155930.8|155840.8|155935.5|155845.5|155924.4|155834.4|24
1654069510000|2022-06-01 07:45:10|155931.2|155841.2|155939.9|155849.9|155946.2|155856.2|155929.3|155839.3|29
1654069520000|2022-06-01 07:45:20|155940.3|155850.3|155936.6|155846.6|155940.4|155850.4|155933.3|155843.3|25
1654069530000|2022-06-01 07:45:30|155937.8|155847.8|155936.2|155846.2|155938.1|155848.1|155932|155842|20
1654069540000|2022-06-01 07:45:40|155936.1|155846.1|155945.9|155855.9|155946.7|155856.7|155936.1|155846.1|29
1654069550000|2022-06-01 07:45:50|155945.5|155855.5|155945.6|155855.6|155947.1|155857.1|155943.8|155853.8|20
1654069560000|2022-06-01 07:46:00|155944.8|155854.8|155961.5|155871.5|155968.6|155878.6|155944.8|155854.8|26
1654069570000|2022-06-01 07:46:10|155964.5|155874.5|155956.4|155866.4|155964.9|155874.9|155954.6|155864.6|28
1654069580000|2022-06-01 07:46:20|155955.9|155865.9|155949.8|155859.8|155955.9|155865.9|155948.1|155858.1|20
1654069590000|2022-06-01 07:46:30|155949.6|155859.6|155936.5|155846.5|155950.1|155860.1|155936.5|155846.5|32
1654069600000|2022-06-01 07:46:40|155936.6|155846.6|155901.3|155811.3|155937.4|155847.4|155899.9|155809.9|32
1654069610000|2022-06-01 07:46:50|155900.9|155810.9|155901.6|155811.6|155904|155814|155899.6|155809.6|32
1654069620000|2022-06-01 07:47:00|155901.4|155811.4|155901.1|155811.1|155901.6|155811.6|155900.4|155810.4|24
1654069630000|2022-06-01 07:47:10|155901|155811|155919|155789|155919.4|155811.7|155899.2|155787.9|16
1654069640000|2022-06-01 07:47:20|155919.1|155789.1|155899.8|155809.8|155919.9|155810.7|155897.2|155789.1|22
1654069650000|2022-06-01 07:47:30|155899.9|155809.9|155898|155808|155900|155810|155896.3|155806.3|21
1654069660000|2022-06-01 07:47:40|155898.3|155808.3|155930.1|155800.1|155933.6|155819.8|155894.6|155795.7|26
1654069670000|2022-06-01 07:47:50|155929.5|155799.5|155910.7|155820.7|155929.5|155822.3|155908|155799.5|18
1654069680000|2022-06-01 07:48:00|155910.3|155820.3|155907.8|155817.8|155910.3|155820.3|155905.2|155815.2|20
1654069690000|2022-06-01 07:48:10|155923|155833|155915.4|155825.4|155924.2|155834.2|155914.5|155824.5|31
1654069700000|2022-06-01 07:48:20|155915|155825|155915.8|155825.8|155917.8|155827.8|155915|155825|21
1654069710000|2022-06-01 07:48:30|155916.3|155826.3|155915.2|155825.2|155916.3|155826.3|155912.9|155822.9|24
1654069720000|2022-06-01 07:48:40|155915.5|155825.5|155918.2|155828.2|155918.9|155828.9|155913.7|155823.7|23
1654069730000|2022-06-01 07:48:50|155918.4|155828.4|155922.9|155832.9|155926.4|155836.4|155914.5|155824.5|33
1654069740000|2022-06-01 07:49:00|155923.1|155833.1|155925.9|155835.9|155926.3|155836.3|155921|155831|30
1654069750000|2022-06-01 07:49:10|155925.3|155835.3|155925.9|155835.9|155933|155843|155924.7|155834.7|31
1654069760000|2022-06-01 07:49:20|155925.6|155835.6|155923.4|155833.4|155926.5|155836.5|155923.2|155833.2|24
1654069770000|2022-06-01 07:49:30|155923.3|155833.3|155915.5|155825.5|155923.3|155833.3|155914.9|155824.9|33
1654069780000|2022-06-01 07:49:40|155913.4|155823.4|155920.1|155830.1|155922.9|155832.9|155913.4|155823.4|34
1654069790000|2022-06-01 07:49:50|155919.1|155829.1|155929.5|155839.5|155931.2|155841.2|155919.1|155829.1|30
1654069800000|2022-06-01 07:50:00|155929.6|155839.6|155935.7|155845.7|155959.6|155854.1|155926.5|155825.7|37
1654069810000|2022-06-01 07:50:10|155930.9|155840.9|155913.1|155823.1|155946.1|155840.9|155913.1|155813.8|39
1654069820000|2022-06-01 07:50:20|155913.3|155823.3|155923|155833|155926.9|155836.9|155912.1|155822.1|34
1654069830000|2022-06-01 07:50:30|155923.3|155833.3|155920.7|155830.7|155924.5|155834.5|155919.4|155829.4|22
1654069840000|2022-06-01 07:50:40|155919.2|155829.2|155917.9|155827.9|155921.1|155831.1|155915.6|155825.6|29
1654069850000|2022-06-01 07:50:50|155916.8|155826.8|155875.8|155785.8|155917.4|155827.4|155867.5|155777.5|36
1654069860000|2022-06-01 07:51:00|155875.7|155785.7|155873.6|155783.6|155879|155789|155868.9|155778.9|33
1654069870000|2022-06-01 07:51:10|155873.1|155783.1|155881.9|155791.9|155894.1|155804.1|155872.9|155782.9|28
1654069880000|2022-06-01 07:51:20|155881.8|155791.8|155864|155774|155881.8|155791.8|155860|155770|31
1654069890000|2022-06-01 07:51:30|155861|155771|155885.2|155795.2|155887.8|155797.8|155859.3|155769.3|29
1654069900000|2022-06-01 07:51:40|155883.8|155793.8|155871.7|155781.7|155889.9|155799.9|155857.7|155767.7|33
1654069910000|2022-06-01 07:51:50|155870.2|155780.2|155860.2|155770.2|155870.2|155780.2|155856.4|155766.4|36
1654069920000|2022-06-01 07:52:00|155860.7|155770.7|155856.6|155766.6|155864.8|155774.8|155852.7|155762.7|30
1654069930000|2022-06-01 07:52:10|155856.7|155766.7|155860|155770|155865.3|155775.3|155856|155766|32
1654069940000|2022-06-01 07:52:20|155858.9|155768.9|155858.6|155768.6|155864.6|155774.6|155858.2|155768.2|33
1654069950000|2022-06-01 07:52:30|155858.7|155768.7|155859.6|155769.6|155863.4|155773.4|155855.7|155765.7|27
1654069960000|2022-06-01 07:52:40|155881.4|155791.4|155874.2|155784.2|155881.9|155791.9|155873.6|155783.6|29
1654069970000|2022-06-01 07:52:50|155873.5|155783.5|155861.8|155771.8|155875.1|155785.1|155859|155769|28
1654069980000|2022-06-01 07:53:00|155861.6|155771.6|155863|155773|155866|155776|155861|155771|27
1654069990000|2022-06-01 07:53:10|155863.1|155773.1|155859.6|155769.6|155863.2|155773.2|155858.1|155768.1|25
1654070000000|2022-06-01 07:53:20|155859.5|155769.5|155861.4|155771.4|155866.2|155776.2|155858.8|155768.8|33
1654070010000|2022-06-01 07:53:30|155862.3|155772.3|155874.3|155784.3|155893.6|155803.6|155856.8|155766.8|34
1654070020000|2022-06-01 07:53:40|155875.3|155785.3|155832.1|155742.1|155886.6|155796.6|155826.1|155736.1|37
1654070030000|2022-06-01 07:53:50|155829.5|155739.5|155833.6|155743.6|155835.4|155745.4|155825.4|155735.4|26
1654070040000|2022-06-01 07:54:00|155835.7|155745.7|155797.2|155707.2|155836.1|155746.1|155760.1|155651.2|37
1654070050000|2022-06-01 07:54:10|155795.6|155705.6|155776.6|155686.6|155801.2|155711.2|155765.5|155675.5|34
1654070060000|2022-06-01 07:54:20|155775.7|155685.7|155776.5|155686.5|155789.4|155690.5|155763.9|155659|30
1654070070000|2022-06-01 07:54:30|155776.7|155686.7|155764.3|155674.3|155785.6|155688.2|155761|155655.6|38
1654070080000|2022-06-01 07:54:40|155763.6|155673.6|155762.8|155672.8|155765.3|155675.3|155761.9|155671.9|27
1654070090000|2022-06-01 07:54:50|155762.2|155672.2|155718.8|155628.8|155763.4|155673.4|155718.8|155628.8|26
1654070100000|2022-06-01 07:55:00|155719.8|155629.8|155680.8|155590.8|155719.8|155629.8|155680.5|155590.5|36
1654070110000|2022-06-01 07:55:10|155681.2|155591.2|155662.6|155572.6|155688.5|155591.2|155660.5|155558.5|35
1654070120000|2022-06-01 07:55:20|155660.6|155570.6|155644.2|155554.2|155660.6|155570.6|155630.4|155540.4|38
1654070130000|2022-06-01 07:55:30|155644.9|155554.9|155659.7|155529.7|155676.9|155562.9|155638.2|155529.7|38
1654070140000|2022-06-01 07:55:40|155642|155552|155636.4|155546.4|155669.7|155562|155635.4|155526.1|36
1654070150000|2022-06-01 07:55:50|155637.2|155547.2|155638.7|155548.7|155658.1|155559.5|155635|155525|33
1654070160000|2022-06-01 07:56:00|155638.9|155548.9|155641.8|155551.8|155642.1|155552.1|155638.9|155548.9|28
1654070170000|2022-06-01 07:56:10|155642.2|155552.2|155700.6|155610.6|155725.3|155611.5|155641.3|155551.3|30
1654070180000|2022-06-01 07:56:20|155701.2|155611.2|155690.3|155600.3|155710.7|155611.2|155684.1|155580.7|35
1654070190000|2022-06-01 07:56:30|155692.1|155602.1|155696.8|155566.8|155696.8|155602.1|155673.6|155566.8|39
1654070200000|2022-06-01 07:56:40|155697|155567|155651.1|155561.1|155697.4|155584.9|155641.5|155551.5|38
1654070210000|2022-06-01 07:56:50|155651|155561|155642.4|155552.4|155651|155561|155639.3|155549.3|35
1654070220000|2022-06-01 07:57:00|155643.5|155553.5|155642.9|155552.9|155653.2|155563.2|155641.1|155551.1|36
1654070230000|2022-06-01 07:57:10|155643.2|155553.2|155650|155560|155673|155560|155643.2|155541.2|31
1654070240000|2022-06-01 07:57:20|155647.5|155557.5|155647.3|155557.3|155649.9|155559.9|155644.8|155554.8|36
1654070250000|2022-06-01 07:57:30|155645.1|155555.1|155638.7|155548.7|155658.6|155555.1|155620.9|155528.6|36
1654070260000|2022-06-01 07:57:40|155638.9|155548.9|155637|155547|155638.9|155548.9|155636.2|155546.2|28
1654070270000|2022-06-01 07:57:50|155636.9|155546.9|155627.6|155537.6|155636.9|155546.9|155621.5|155531.5|28
1654070280000|2022-06-01 07:58:00|155622.8|155532.8|155612.1|155522.1|155623.9|155533.9|155608.5|155518.5|29
1654070290000|2022-06-01 07:58:10|155611.9|155521.9|155620|155530|155620|155530|155610.5|155520.5|29
1654070300000|2022-06-01 07:58:20|155619.8|155529.8|155665.6|155575.6|155674.1|155584.1|155619.1|155529.1|32
1654070310000|2022-06-01 07:58:30|155662|155572|155641.8|155551.8|155662|155572|155640.3|155550.3|38
1654070320000|2022-06-01 07:58:40|155640.4|155550.4|155638.7|155548.7|155642.9|155552.9|155636|155546|32
1654070330000|2022-06-01 07:58:50|155638.8|155548.8|155626.6|155536.6|155640.5|155550.5|155626.6|155536.6|24
1654070340000|2022-06-01 07:59:00|155626.4|155536.4|155632.9|155542.9|155633.9|155543.9|155626|155536|31
1654070350000|2022-06-01 07:59:10|155636.9|155546.9|155644.1|155554.1|155648.2|155558.2|155631.1|155541.1|30
1654070360000|2022-06-01 07:59:20|155644.3|155554.3|155645.3|155555.3|155652.2|155562.2|155641.5|155551.5|27
1654070370000|2022-06-01 07:59:30|155644.5|155554.5|155638|155548|155645.8|155555.8|155636.4|155546.4|31
1654070380000|2022-06-01 07:59:40|155634.1|155544.1|155640.6|155550.6|155640.6|155550.6|155632.5|155542.5|21
1654070390000|2022-06-01 07:59:50|155639.8|155549.8|155654.7|155564.7|155655.7|155565.7|155639.8|155549.8|29
1654070400000|2022-06-01 08:00:00|155654.2|155564.2|155656.1|155566.1|155659.9|155569.9|155654.2|155564.2|27
1654070410000|2022-06-01 08:00:10|155656.4|155566.4|155661.5|155571.5|155663.6|155573.6|155656.4|155566.4|28
1654070420000|2022-06-01 08:00:20|155661.2|155571.2|155655|155565|155661.2|155571.2|155654.7|155564.7|23
1654070430000|2022-06-01 08:00:30|155655.1|155565.1|155649.8|155559.8|155658.2|155568.2|155649.4|155559.4|21
1654070440000|2022-06-01 08:00:40|155650|155560|155656.9|155566.9|155657.4|155567.4|155648.5|155558.5|24
1654070450000|2022-06-01 08:00:50|155656.8|155566.8|155656.7|155566.7|155657.5|155567.5|155655.7|155565.7|23
1654070460000|2022-06-01 08:01:00|155656.4|155566.4|155645.6|155555.6|155656.4|155566.4|155641.5|155551.5|34
1654070470000|2022-06-01 08:01:10|155646|155556|155639.1|155549.1|155647.3|155557.3|155639.1|155549.1|32
1654070480000|2022-06-01 08:01:20|155638.7|155548.7|155643.4|155553.4|155644.7|155554.7|155637.9|155547.9|29
1654070490000|2022-06-01 08:01:30|155642.5|155552.5|155652|155562|155677.3|155565.6|155642.4|155544.2|27
1654070500000|2022-06-01 08:01:40|155652.5|155562.5|155629.2|155539.2|155654|155564|155627.8|155537.8|32
1654070510000|2022-06-01 08:01:50|155629.3|155539.3|155626.4|155536.4|155632.2|155542.2|155626|155536|32
1654070520000|2022-06-01 08:02:00|155626|155536|155653|155563|155661.6|155571.6|155617.6|155527.6|36
1654070530000|2022-06-01 08:02:10|155652.4|155562.4|155653.1|155563.1|155657.3|155567.3|155652.4|155562.4|33
1654070540000|2022-06-01 08:02:20|155654|155564|155652.2|155562.2|155654.3|155564.3|155649.2|155559.2|31
1654070550000|2022-06-01 08:02:30|155653.2|155563.2|155620.7|155530.7|155654.1|155564.1|155618.8|155528.8|32
1654070560000|2022-06-01 08:02:40|155622.2|155532.2|155628|155538|155630.2|155540.2|155620.3|155530.3|32
1654070570000|2022-06-01 08:02:50|155627.8|155537.8|155641.2|155551.2|155641.8|155551.8|155626.6|155536.6|33
1654070580000|2022-06-01 08:03:00|155639.6|155549.6|155639.9|155549.9|155641.6|155551.6|155638.6|155548.6|24
1654070590000|2022-06-01 08:03:10|155639.7|155549.7|155637.2|155547.2|155640.7|155550.7|155636.7|155546.7|24
1654070600000|2022-06-01 08:03:20|155637.4|155547.4|155622.4|155532.4|155656.3|155547.8|155620.9|155526.3|23
1654070610000|2022-06-01 08:03:30|155621.4|155531.4|155619.5|155529.5|155622|155532|155618|155528|32
1654070620000|2022-06-01 08:03:40|155619.9|155529.9|155619.5|155529.5|155621.7|155531.7|155619.5|155529.5|21
1654070630000|2022-06-01 08:03:50|155619.3|155529.3|155617.7|155527.7|155631.1|155541.1|155617.2|155527.2|30
1654070640000|2022-06-01 08:04:00|155618.4|155528.4|155617.6|155527.6|155620.8|155530.8|155617.2|155527.2|22
1654070650000|2022-06-01 08:04:10|155618.4|155528.4|155620|155530|155621.4|155531.4|155617.5|155527.5|14
1654070660000|2022-06-01 08:04:20|155619.9|155529.9|155622.3|155532.3|155622.3|155532.3|155618.9|155528.9|14
1654070670000|2022-06-01 08:04:30|155622.4|155532.4|155617.5|155527.5|155622.4|155532.4|155617.5|155527.5|18
1654070680000|2022-06-01 08:04:40|155615.3|155525.3|155618.6|155528.6|155631.7|155541.7|155611.9|155521.9|31
1654070690000|2022-06-01 08:04:50|155618.2|155528.2|155620|155530|155620.4|155530.4|155618.2|155528.2|21
1654070700000|2022-06-01 08:05:00|155620.5|155530.5|155619.9|155529.9|155620.9|155530.9|155616.9|155526.9|20
1654070710000|2022-06-01 08:05:10|155619.1|155529.1|155621.1|155531.1|155621.1|155531.1|155615.5|155525.5|15
1654070720000|2022-06-01 08:05:20|155620|155530|155619.3|155529.3|155620.6|155530.6|155618.7|155528.7|22
1654070730000|2022-06-01 08:05:30|155619|155529|155618.7|155528.7|155620.4|155530.4|155617.8|155527.8|22
1654070740000|2022-06-01 08:05:40|155618.5|155528.5|155619.2|155529.2|155619.4|155529.4|155617.5|155527.5|22
1654070750000|2022-06-01 08:05:50|155619|155529|155617.9|155527.9|155619.2|155529.2|155616.1|155526.1|16
1654070760000|2022-06-01 08:06:00|155617.7|155527.7|155627.5|155537.5|155627.7|155537.7|155616.7|155526.7|27
1654070770000|2022-06-01 08:06:10|155625.2|155535.2|155623.5|155533.5|155632.1|155542.1|155623.5|155533.5|34
1654070780000|2022-06-01 08:06:20|155624.5|155534.5|155616.7|155526.7|155625.1|155535.1|155616.7|155526.7|28
1654070790000|2022-06-01 08:06:30|155616.5|155526.5|155615.2|155525.2|155619.7|155529.7|155613|155523|24
1654070800000|2022-06-01 08:06:40|155615.8|155525.8|155555.2|155465.2|155615.8|155525.8|155549|155459|36
1654070810000|2022-06-01 08:06:50|155555.1|155465.1|155560.6|155470.6|155560.6|155470.6|155555.1|155465.1|29
1654070820000|2022-06-01 08:07:00|155564|155474|155544.1|155454.1|155568.1|155478.1|155534.4|155444.4|30
1654070830000|2022-06-01 08:07:10|155545|155455|155499.7|155409.7|155546.5|155456.5|155498.1|155408.1|33
1654070840000|2022-06-01 08:07:20|155500.7|155410.7|155504|155414|155512.1|155422.1|155498.3|155408.3|36
1654070850000|2022-06-01 08:07:30|155504.3|155414.3|155503.7|155413.7|155509.8|155419.8|155503.2|155413.2|30
1654070860000|2022-06-01 08:07:40|155505.3|155415.3|155504.4|155414.4|155507.3|155417.3|155496.8|155406.8|35
1654070870000|2022-06-01 08:07:50|155504.3|155414.3|155587.8|155497.8|155596.7|155506.7|155503.8|155413.8|38
1654070880000|2022-06-01 08:08:00|155587.3|155497.3|155592.2|155502.2|155592.2|155502.2|155585.3|155495.3|33
1654070890000|2022-06-01 08:08:10|155592.3|155502.3|155632.9|155542.9|155632.9|155542.9|155592.3|155502.3|32
1654070900000|2022-06-01 08:08:20|155630.7|155540.7|155628.6|155538.6|155635.4|155545.4|155626.3|155536.3|21
1654070910000|2022-06-01 08:08:30|155628.4|155538.4|155631.4|155541.4|155631.4|155541.4|155627.4|155537.4|25
1654070920000|2022-06-01 08:08:40|155631.2|155541.2|155582.7|155492.7|155632.4|155542.4|155582.7|155492.7|25
1654070930000|2022-06-01 08:08:50|155581.7|155491.7|155641.9|155551.9|155645.7|155555.7|155581.3|155491.3|34
1654070940000|2022-06-01 08:09:00|155641.2|155551.2|155651.1|155561.1|155651.1|155561.1|155641.2|155551.2|25
1654070950000|2022-06-01 08:09:10|155648.8|155558.8|155633.9|155543.9|155648.8|155558.8|155633.4|155543.4|30
1654070960000|2022-06-01 08:09:20|155634|155544|155628.5|155538.5|155634.9|155544.9|155628.5|155538.5|24
1654070970000|2022-06-01 08:09:30|155628.2|155538.2|155501.1|155411.1|155629.4|155539.4|155499.4|155409.4|33
1654070980000|2022-06-01 08:09:40|155501|155411|155479|155389|155501|155411|155474.1|155384.1|38
1654070990000|2022-06-01 08:09:50|155479.4|155389.4|155432.9|155342.9|155479.4|155389.4|155422.4|155332.4|31
1654071000000|2022-06-01 08:10:00|155434.2|155344.2|155430.6|155340.6|155434.2|155344.2|155429.4|155339.4|35
1654071010000|2022-06-01 08:10:10|155432.2|155342.2|155431.8|155341.8|155437.5|155347.5|155431.7|155341.7|31
1654071020000|2022-06-01 08:10:20|155430.5|155340.5|155428.6|155338.6|155451|155348.5|155420.9|155313|31
1654071030000|2022-06-01 08:10:30|155432|155342|155365|155275|155435.9|155345.9|155353.4|155263.4|33
1654071040000|2022-06-01 08:10:40|155364.6|155274.6|155366.8|155276.8|155367.5|155277.5|155356|155266|17
1654071050000|2022-06-01 08:10:50|155364.8|155274.8|155362.5|155272.5|155367.4|155277.4|155362.5|155272.5|22
1654071060000|2022-06-01 08:11:00|155362.6|155272.6|155312.5|155182.5|155364.4|155274.4|155290.1|155182.5|20
1654071070000|2022-06-01 08:11:10|155297.8|155207.8|155271.7|155181.7|155297.8|155207.8|155255.1|155165.1|27
1654071080000|2022-06-01 08:11:20|155271.4|155181.4|155219.9|155129.9|155274.8|155184.8|155212.7|155122.7|29
1654071090000|2022-06-01 08:11:30|155218.8|155128.8|155210.6|155120.6|155223.2|155133.2|155185.5|155095.5|29
1654071100000|2022-06-01 08:11:40|155212|155122|155218.6|155128.6|155218.6|155128.6|155208.9|155118.9|29
1654071110000|2022-06-01 08:11:50|155220.4|155130.4|155252.6|155162.6|155256|155162.6|155217.6|155118.4|24
1654071120000|2022-06-01 08:12:00|155252.3|155162.3|155234.3|155144.3|155262.3|155172.3|155199.3|155107.3|30
1654071130000|2022-06-01 08:12:10|155237|155147|155234.1|155144.1|155239.2|155149.2|155227.5|155137.5|30
1654071140000|2022-06-01 08:12:20|155235|155145|155249.1|155159.1|155251|155161|155232.4|155142.4|18
1654071150000|2022-06-01 08:12:30|155251.2|155161.2|155249.9|155159.9|155251.2|155161.2|155246.5|155156.5|18
1654071160000|2022-06-01 08:12:40|155249.3|155159.3|155250.3|155160.3|155250.5|155160.5|155246.9|155156.9|17
1654071170000|2022-06-01 08:12:50|155250.7|155160.7|155260|155170|155261.2|155171.2|155249.6|155159.6|21
1654071180000|2022-06-01 08:13:00|155260.9|155170.9|155354.9|155264.9|155381.9|155266|155260.5|155170.5|33
1654071190000|2022-06-01 08:13:10|155352.5|155262.5|155358.3|155268.3|155380.9|155272.8|155352.5|155250.8|26
1654071200000|2022-06-01 08:13:20|155358|155268|155352.9|155262.9|155366.8|155276.8|155347.7|155257.7|32
1654071210000|2022-06-01 08:13:30|155353|155263|155349.8|155259.8|155354.8|155264.8|155347.9|155257.9|22
1654071220000|2022-06-01 08:13:40|155349.3|155259.3|155360.1|155270.1|155366.5|155276.5|155349.3|155259.3|24
1654071230000|2022-06-01 08:13:50|155359.6|155269.6|155349.9|155259.9|155360.5|155270.5|155348.2|155258.2|32
1654071240000|2022-06-01 08:14:00|155350.1|155260.1|155313.5|155223.5|155350.1|155260.1|155312.1|155222.1|34
1654071250000|2022-06-01 08:14:10|155311.6|155221.6|155310.2|155220.2|155316.6|155226.6|155299.6|155209.6|25
1654071260000|2022-06-01 08:14:20|155310.4|155220.4|155327.9|155237.9|155332.2|155242.2|155309.3|155219.3|25
1654071270000|2022-06-01 08:14:30|155331.9|155241.9|155335.5|155245.5|155335.5|155245.5|155327.8|155237.8|17
1654071280000|2022-06-01 08:14:40|155333.4|155243.4|155341.3|155251.3|155344.7|155254.7|155333.2|155243.2|23
1654071290000|2022-06-01 08:14:50|155341.2|155251.2|155344.9|155254.9|155346.1|155256.1|155340.5|155250.5|14
1654071300000|2022-06-01 08:15:00|155347|155257|155342.7|155252.7|155347|155257|155339.9|155249.9|26
1654071310000|2022-06-01 08:15:10|155346.6|155256.6|155357.8|155267.8|155378.9|155277.4|155346.6|155246.6|26
1654071320000|2022-06-01 08:15:20|155358|155268|155393.7|155303.7|155407.6|155317.6|155357.5|155267.5|25
1654071330000|2022-06-01 08:15:30|155394.5|155304.5|155428.3|155338.3|155428.3|155338.3|155394.5|155304.5|38
1654071340000|2022-06-01 08:15:40|155428.2|155338.2|155434.1|155344.1|155436.8|155346.8|155427.7|155337.7|29
1654071350000|2022-06-01 08:15:50|155434|155344|155398.8|155308.8|155434|155344|155397.4|155307.4|34
1654071360000|2022-06-01 08:16:00|155398.9|155308.9|155365.9|155275.9|155398.9|155308.9|155361|155271|37
1654071370000|2022-06-01 08:16:10|155365|155275|155359.1|155269.1|155375.5|155285.5|155357.4|155267.4|37
1654071380000|2022-06-01 08:16:20|155359.2|155269.2|155309.7|155179.7|155367.3|155277.3|155289.2|155179.7|29
1654071390000|2022-06-01 08:16:30|155312.2|155182.2|155291.2|155201.2|155312.2|155202.1|155289.7|155181.7|16
1654071400000|2022-06-01 08:16:40|155290.2|155200.2|155290.9|155200.9|155292.1|155202.1|155290.1|155200.1|12
1654071410000|2022-06-01 08:16:50|155291.4|155201.4|155292|155202|155293.2|155203.2|155291.2|155201.2|16
1654071420000|2022-06-01 08:17:00|155291.9|155201.9|155291|155201|155293.1|155203.1|155291|155201|18
1654071430000|2022-06-01 08:17:10|155290.9|155200.9|155349.4|155259.4|155360.9|155270.9|155290.9|155200.9|26
1654071440000|2022-06-01 08:17:20|155351.7|155261.7|155356.3|155226.3|155357.7|155262.1|155336.4|155226.1|22
1654071450000|2022-06-01 08:17:30|155356.5|155226.5|155334.4|155244.4|155356.5|155246.7|155329.8|155224.9|27
1654071460000|2022-06-01 08:17:40|155331.6|155241.6|155322.2|155232.2|155333.4|155243.4|155318.4|155228.4|29
1654071470000|2022-06-01 08:17:50|155321.3|155231.3|155308.8|155218.8|155321.3|155231.3|155295.9|155205.9|39
1654071480000|2022-06-01 08:18:00|155310.6|155220.6|155312.5|155222.5|155314.3|155224.3|155308.4|155218.4|33
1654071490000|2022-06-01 08:18:10|155313.3|155223.3|155327.2|155237.2|155347.5|155243.8|155311.8|155216.8|28
1654071500000|2022-06-01 08:18:20|155326.2|155236.2|155327.1|155237.1|155327.1|155237.1|155324.5|155234.5|24
1654071510000|2022-06-01 08:18:30|155326.4|155236.4|155332.5|155242.5|155336.5|155246.5|155326|155236|32
1654071520000|2022-06-01 08:18:40|155332.8|155242.8|155327.5|155237.5|155332.8|155242.8|155326.3|155236.3|22
1654071530000|2022-06-01 08:18:50|155327.7|155237.7|155408.7|155318.7|155412.3|155322.3|155326.6|155236.6|24
1654071540000|2022-06-01 08:19:00|155413.9|155323.9|155410.6|155320.6|155415|155325|155408.1|155318.1|27
1654071550000|2022-06-01 08:19:10|155410.4|155320.4|155352.5|155262.5|155410.4|155320.4|155351.8|155261.8|29
1654071560000|2022-06-01 08:19:20|155350.2|155260.2|155355.2|155265.2|155356.9|155266.9|155346.2|155256.2|31
1654071570000|2022-06-01 08:19:30|155353.6|155263.6|155357|155267|155357.5|155267.5|155352.1|155262.1|14
1654071580000|2022-06-01 08:19:40|155356.8|155266.8|155357|155267|155357.8|155267.8|155348.1|155258.1|21
1654071590000|2022-06-01 08:19:50|155356.7|155266.7|155364.6|155274.6|155364.8|155274.8|155355.7|155265.7|16
1654071600000|2022-06-01 08:20:00|155363.9|155273.9|155421.4|155331.4|155424.6|155334.6|155363.9|155273.9|21
1654071610000|2022-06-01 08:20:10|155421.7|155331.7|155412.6|155322.6|155433|155332.5|155409.7|155300|26
1654071620000|2022-06-01 08:20:20|155412.8|155322.8|155410.4|155320.4|155412.8|155322.8|155409.2|155319.2|26
1654071630000|2022-06-01 08:20:30|155410.3|155320.3|155418|155328|155425.7|155335.7|155406|155316|30
1654071640000|2022-06-01 08:20:40|155415.9|155325.9|155423.7|155333.7|155423.7|155333.7|155415.4|155325.4|32
1654071650000|2022-06-01 08:20:50|155424|155334|155441.6|155351.6|155444.2|155354.2|155423.9|155333.9|30
1654071660000|2022-06-01 08:21:00|155440.7|155350.7|155436.7|155346.7|155440.8|155350.8|155433.2|155343.2|26
1654071670000|2022-06-01 08:21:10|155435.2|155345.2|155423.3|155333.3|155441|155351|155419.4|155329.4|34
1654071680000|2022-06-01 08:21:20|155423.7|155333.7|155394.4|155304.4|155426.4|155336.4|155394.4|155304.4|36
1654071690000|2022-06-01 08:21:30|155396.6|155306.6|155388.8|155298.8|155399.6|155309.6|155387.2|155297.2|31
1654071700000|2022-06-01 08:21:40|155388.2|155298.2|155380.6|155290.6|155390.4|155300.4|155377.9|155287.9|30
1654071710000|2022-06-01 08:21:50|155380.8|155290.8|155374.4|155284.4|155380.8|155290.8|155364.8|155274.8|34
1654071720000|2022-06-01 08:22:00|155374.7|155284.7|155390.6|155300.6|155390.6|155300.6|155374.7|155284.7|27
1654071730000|2022-06-01 08:22:10|155389.9|155299.9|155387.1|155297.1|155389.9|155299.9|155383.6|155293.6|31
1654071740000|2022-06-01 08:22:20|155387|155297|155400.5|155310.5|155406.7|155316.7|155385.6|155295.6|31
1654071750000|2022-06-01 08:22:30|155386.8|155296.8|155384.7|155294.7|155387.5|155297.5|155384.3|155294.3|32
1654071760000|2022-06-01 08:22:40|155384.8|155294.8|155389.5|155299.5|155391.3|155301.3|155384.8|155294.8|31
1654071770000|2022-06-01 08:22:50|155389.7|155299.7|155389.8|155299.8|155390.4|155300.4|155386.4|155296.4|19
1654071780000|2022-06-01 08:23:00|155390.1|155300.1|155320.7|155230.7|155390.1|155300.1|155318.2|155228.2|27
1654071790000|2022-06-01 08:23:10|155315.8|155225.8|155299.4|155209.4|155317.9|155226|155295.5|155187.9|37
1654071800000|2022-06-01 08:23:20|155299.3|155209.3|155300.3|155210.3|155303.1|155213.1|155288.5|155198.5|33
1654071810000|2022-06-01 08:23:30|155301.3|155211.3|155303.3|155213.3|155305.2|155215.2|155299.5|155209.5|27
1654071820000|2022-06-01 08:23:40|155303.4|155213.4|155301.6|155211.6|155303.6|155213.6|155300.8|155210.8|28
1654071830000|2022-06-01 08:23:50|155301.8|155211.8|155292.6|155202.6|155301.9|155211.9|155292.2|155202.2|26
1654071840000|2022-06-01 08:24:00|155293.1|155203.1|155297.3|155207.3|155301|155211|155292.3|155202.3|30
1654071850000|2022-06-01 08:24:10|155295.2|155205.2|155290.7|155200.7|155296|155206|155285.5|155195.5|22
1654071860000|2022-06-01 08:24:20|155289.5|155199.5|155292.5|155202.5|155293|155203|155289.5|155199.5|19
1654071870000|2022-06-01 08:24:30|155293.3|155203.3|155288.1|155198.1|155293.3|155203.3|155287.9|155197.9|21
1654071880000|2022-06-01 08:24:40|155288.3|155198.3|155284.9|155194.9|155289|155199|155284.5|155194.5|28
1654071890000|2022-06-01 08:24:50|155285.3|155195.3|155281.7|155191.7|155285.6|155195.6|155278.8|155188.8|31
1654071900000|2022-06-01 08:25:00|155281.6|155191.6|155288.1|155198.1|155291.4|155201.4|155280.3|155190.3|30
1654071910000|2022-06-01 08:25:10|155287.9|155197.9|155329.1|155239.1|155353|155247|155286.2|155196.2|27
1654071920000|2022-06-01 08:25:20|155330.4|155240.4|155334.1|155244.1|155339.3|155249.3|155309.1|155219.1|38
1654071930000|2022-06-01 08:25:30|155333.9|155243.9|155336.8|155246.8|155345.6|155255.6|155332.3|155242.3|31
1654071940000|2022-06-01 08:25:40|155336.7|155246.7|155341.2|155251.2|155350.5|155260.5|155336.2|155246.2|34
1654071950000|2022-06-01 08:25:50|155340.6|155250.6|155336.2|155246.2|155341.7|155251.7|155335.4|155245.4|31
1654071960000|2022-06-01 08:26:00|155335.2|155245.2|155336.7|155246.7|155341.9|155251.9|155330.3|155240.3|33
1654071970000|2022-06-01 08:26:10|155337.3|155247.3|155337.4|155247.4|155338.3|155248.3|155331.5|155241.5|34
1654071980000|2022-06-01 08:26:20|155336.6|155246.6|155336.4|155246.4|155337.5|155247.5|155335.2|155245.2|30
1654071990000|2022-06-01 08:26:30|155336.5|155246.5|155339.5|155249.5|155344.9|155254.9|155334.7|155244.7|28
1654072000000|2022-06-01 08:26:40|155339|155249|155343.3|155253.3|155343.4|155253.4|155333.6|155243.6|32
1654072010000|2022-06-01 08:26:50|155343.8|155253.8|155377.8|155287.8|155391.5|155301.5|155341.9|155251.9|39
1654072020000|2022-06-01 08:27:00|155372.4|155282.4|155391.8|155301.8|155392.7|155302.7|155372.4|155282.4|39
1654072030000|2022-06-01 08:27:10|155389.7|155299.7|155416.8|155326.8|155420.8|155330.8|155387.9|155297.9|38
1654072040000|2022-06-01 08:27:20|155414.7|155324.7|155410.2|155320.2|155421.3|155331.3|155396.5|155306.5|35
1654072050000|2022-06-01 08:27:30|155413.7|155323.7|155401.9|155311.9|155415.3|155325.3|155401.9|155311.9|39
1654072060000|2022-06-01 08:27:40|155402.4|155312.4|155413.9|155323.9|155413.9|155323.9|155401.9|155311.9|38
1654072070000|2022-06-01 08:27:50|155412.8|155322.8|155414.7|155324.7|155417.7|155327.7|155410.8|155320.8|33
1654072080000|2022-06-01 08:28:00|155413.3|155323.3|155415.5|155325.5|155420.9|155330.9|155412.2|155322.2|36
1654072090000|2022-06-01 08:28:10|155414.6|155324.6|155410.7|155320.7|155416.7|155326.7|155409.5|155319.5|33
1654072100000|2022-06-01 08:28:20|155410.5|155320.5|155402.3|155312.3|155410.9|155320.9|155396.1|155306.1|34
1654072110000|2022-06-01 08:28:30|155402|155312|155397.5|155307.5|155402|155312|155395.4|155305.4|30
1654072120000|2022-06-01 08:28:40|155396.8|155306.8|155404.5|155314.5|155408.3|155318.3|155396.4|155306.4|26
1654072130000|2022-06-01 08:28:50|155408.1|155318.1|155366.3|155276.3|155408.1|155318.1|155365.8|155275.8|35
1654072140000|2022-06-01 08:29:00|155366.4|155276.4|155366.9|155276.9|155368.3|155278.3|155360.8|155270.8|32
1654072150000|2022-06-01 08:29:10|155366.6|155276.6|155388.2|155298.2|155391.2|155301.2|155366.6|155276.6|32
1654072160000|2022-06-01 08:29:20|155387.4|155297.4|155401.7|155311.7|155403.9|155313.9|155386.2|155296.2|31
1654072170000|2022-06-01 08:29:30|155402.9|155312.9|155398.6|155308.6|155407.2|155317.2|155397.4|155307.4|31
1654072180000|2022-06-01 08:29:40|155400|155310|155402.7|155312.7|155403.2|155313.2|155396.2|155306.2|29
1654072190000|2022-06-01 08:29:50|155401.8|155311.8|155409.7|155319.7|155409.7|155319.7|155401.8|155311.8|20
1654072200000|2022-06-01 08:30:00|155410.3|155320.3|155376|155286|155410.3|155320.3|155376|155286|35
1654072210000|2022-06-01 08:30:10|155378.5|155288.5|155360|155270|155378.9|155288.9|155356.4|155266.4|33
1654072220000|2022-06-01 08:30:20|155360.2|155270.2|155377.5|155287.5|155378.6|155288.6|155358.2|155268.2|39
1654072230000|2022-06-01 08:30:30|155379.1|155289.1|155397|155307|155398.4|155308.4|155378.6|155288.6|36
1654072240000|2022-06-01 08:30:40|155395.9|155305.9|155395.9|155305.9|155397.2|155307.2|155395.1|155305.1|20
1654072250000|2022-06-01 08:30:50|155396|155306|155405.8|155315.8|155405.8|155315.8|155383.3|155293.3|29
1654072260000|2022-06-01 08:31:00|155404.8|155314.8|155445.2|155355.2|155448.2|155358.2|155403.8|155313.8|35
1654072270000|2022-06-01 08:31:10|155446.9|155356.9|155439.6|155349.6|155455|155365|155436|155346|37
1654072280000|2022-06-01 08:31:20|155439.4|155349.4|155436|155346|155448.4|155358.4|155435.7|155345.7|30
1654072290000|2022-06-01 08:31:30|155435|155345|155438.7|155348.7|155441.5|155351.5|155430.7|155340.7|29
1654072300000|2022-06-01 08:31:40|155437.2|155347.2|155440.2|155350.2|155455.5|155350.2|155429.6|155320.7|31
1654072310000|2022-06-01 08:31:50|155439.8|155349.8|155430.5|155340.5|155445.8|155355.8|155430.5|155340.5|32
1654072320000|2022-06-01 08:32:00|155429.6|155339.6|155415.6|155325.6|155429.6|155339.6|155412.4|155322.4|34
1654072330000|2022-06-01 08:32:10|155414|155324|155395.2|155305.2|155416.4|155326.4|155395.2|155305.2|33
1654072340000|2022-06-01 08:32:20|155391.8|155301.8|155358.2|155268.2|155393|155303|155358.1|155268.1|36
1654072350000|2022-06-01 08:32:30|155360.5|155270.5|155366.2|155276.2|155367.6|155277.6|155358.7|155268.7|35
1654072360000|2022-06-01 08:32:40|155366.8|155276.8|155362|155272|155367.9|155277.9|155351.6|155261.6|35
1654072370000|2022-06-01 08:32:50|155361.5|155271.5|155359.9|155269.9|155365|155275|155359.9|155269.9|36
1654072380000|2022-06-01 08:33:00|155360.3|155270.3|155359.1|155269.1|155364.2|155274.2|155352.1|155262.1|32
1654072390000|2022-06-01 08:33:10|155358.2|155268.2|155373.2|155283.2|155373.7|155283.7|155356.8|155266.8|32
1654072400000|2022-06-01 08:33:20|155370.7|155280.7|155369.4|155279.4|155378.2|155288.2|155368.5|155278.5|33
1654072410000|2022-06-01 08:33:30|155369.6|155279.6|155352.7|155262.7|155369.6|155279.6|155346.5|155256.5|30
1654072420000|2022-06-01 08:33:40|155352.2|155262.2|155350.2|155260.2|155354|155264|155344.5|155254.5|30
1654072430000|2022-06-01 08:33:50|155350|155260|155349|155259|155351.4|155261.4|155349|155259|26
1654072440000|2022-06-01 08:34:00|155347.5|155257.5|155334|155244|155360.8|155257.5|155333|155230.8|22
1654072450000|2022-06-01 08:34:10|155332.4|155242.4|155351.5|155261.5|155354.2|155264.2|155325.9|155235.9|34
1654072460000|2022-06-01 08:34:20|155353.5|155263.5|155351|155261|155354.6|155264.6|155350.4|155260.4|27
1654072470000|2022-06-01 08:34:30|155350.2|155260.2|155354.4|155264.4|155354.9|155264.9|155350.2|155260.2|25
1654072480000|2022-06-01 08:34:40|155354.3|155264.3|155350.5|155260.5|155354.8|155264.8|155348.4|155258.4|22
1654072490000|2022-06-01 08:34:50|155375.5|155245.5|155364.9|155274.9|155375.5|155278.9|155349.7|155245.5|34
1654072500000|2022-06-01 08:35:00|155367.2|155277.2|155384.6|155294.6|155391.5|155301.5|155365.8|155275.8|34
1654072510000|2022-06-01 08:35:10|155384.5|155294.5|155377.4|155287.4|155388.5|155298.5|155377.4|155287.4|30
1654072520000|2022-06-01 08:35:20|155376.5|155286.5|155367|155277|155378|155288|155364.5|155274.5|30
1654072530000|2022-06-01 08:35:30|155366.7|155276.7|155363.3|155273.3|155371.2|155281.2|155362.7|155272.7|26
1654072540000|2022-06-01 08:35:40|155364|155274|155348.8|155258.8|155364.9|155274.9|155348.8|155258.8|34
1654072550000|2022-06-01 08:35:50|155350.1|155260.1|155346.8|155256.8|155351.2|155261.2|155345.3|155255.3|33
1654072560000|2022-06-01 08:36:00|155346.1|155256.1|155315.3|155225.3|155346.4|155256.4|155314.5|155204.1|28
1654072570000|2022-06-01 08:36:10|155315.4|155225.4|155316.3|155226.3|155317.7|155227.7|155313.2|155223.2|19
1654072580000|2022-06-01 08:36:20|155315.5|155225.5|155320|155230|155320|155230|155314.2|155224.2|28
1654072590000|2022-06-01 08:36:30|155320.8|155230.8|155317.1|155227.1|155321.3|155231.3|155313.7|155223.7|28
1654072600000|2022-06-01 08:36:40|155315.1|155225.1|155262.8|155172.8|155326.9|155236.9|155260.6|155170.6|33
1654072610000|2022-06-01 08:36:50|155262.1|155172.1|155268.4|155178.4|155268.5|155178.5|155260.3|155170.3|30
1654072620000|2022-06-01 08:37:00|155267.5|155177.5|155263.4|155173.4|155268.1|155178.1|155260.2|155170.2|30
1654072630000|2022-06-01 08:37:10|155263.6|155173.6|155221.6|155131.6|155264.3|155174.3|155218|155128|36
1654072640000|2022-06-01 08:37:20|155223.3|155133.3|155223|155133|155227|155137|155220.4|155130.4|23
1654072650000|2022-06-01 08:37:30|155225.1|155135.1|155245.9|155155.9|155258.5|155163.8|155223.9|155128.5|33
1654072660000|2022-06-01 08:37:40|155252.4|155162.4|155237.7|155147.7|155262.9|155167.6|155229.8|155131.1|38
1654072670000|2022-06-01 08:37:50|155238.7|155148.7|155225.3|155135.3|155248.7|155148.7|155220.5|155113.7|35
1654072680000|2022-06-01 08:38:00|155228|155138|155247.1|155157.1|155256.1|155166.1|155228|155138|38
1654072690000|2022-06-01 08:38:10|155245.4|155155.4|155259.7|155169.7|155259.7|155169.7|155245.4|155155.4|39
1654072700000|2022-06-01 08:38:20|155307.8|155217.8|155302.5|155212.5|155319.1|155229.1|155295.6|155205.6|38
1654072710000|2022-06-01 08:38:30|155306.8|155216.8|155295.1|155205.1|155319|155229|155295.1|155205.1|36
1654072720000|2022-06-01 08:38:40|155301.2|155211.2|155303.6|155213.6|155307.2|155217.2|155294.9|155204.9|36
1654072730000|2022-06-01 08:38:50|155304|155214|155307.2|155217.2|155313.4|155223.4|155301.1|155211.1|34
1654072740000|2022-06-01 08:39:00|155307|155217|155342.9|155252.9|155349.2|155259.2|155306|155216|35
1654072750000|2022-06-01 08:39:10|155343|155253|155350.7|155260.7|155350.8|155260.8|155340.1|155250.1|30
1654072760000|2022-06-01 08:39:20|155348.4|155258.4|155348.6|155258.6|155349.9|155259.9|155346.5|155256.5|25
1654072770000|2022-06-01 08:39:30|155348.5|155258.5|155346.1|155256.1|155349.2|155259.2|155345.1|155255.1|25
1654072780000|2022-06-01 08:39:40|155347.2|155257.2|155343.7|155253.7|155350.5|155260.5|155341.7|155251.7|30
1654072790000|2022-06-01 08:39:50|155343.5|155253.5|155338.5|155248.5|155343.5|155253.5|155332.4|155242.4|25
1654072800000|2022-06-01 08:40:00|155338.9|155248.9|155334.1|155244.1|155338.9|155248.9|155333.3|155243.3|23
1654072810000|2022-06-01 08:40:10|155335.4|155245.4|155328.5|155238.5|155335.4|155245.4|155327.2|155237.2|29
1654072820000|2022-06-01 08:40:20|155329.1|155239.1|155334.6|155244.6|155334.6|155244.6|155325.4|155235.4|31
1654072830000|2022-06-01 08:40:30|155329.5|155239.5|155368.4|155278.4|155371|155281|155326.9|155236.9|36
1654072840000|2022-06-01 08:40:40|155359.2|155269.2|155368.5|155278.5|155392.4|155283.7|155351.7|155260.4|27
1654072850000|2022-06-01 08:40:50|155368.7|155278.7|155370.8|155280.8|155375.5|155285.5|155368.7|155278.7|22
1654072860000|2022-06-01 08:41:00|155370.6|155280.6|155371.4|155281.4|155371.9|155281.9|155370.4|155280.4|19
1654072870000|2022-06-01 08:41:10|155369.6|155279.6|155359.7|155269.7|155373.3|155283.3|155359.2|155269.2|32
1654072880000|2022-06-01 08:41:20|155360.2|155270.2|155355|155265|155360.2|155270.2|155351.8|155261.8|25
1654072890000|2022-06-01 08:41:30|155352|155262|155343|155253|155358.4|155268.4|155340.1|155250.1|32
1654072900000|2022-06-01 08:41:40|155342.5|155252.5|155344.2|155254.2|155352.3|155262.3|155339|155249|32
1654072910000|2022-06-01 08:41:50|155346.1|155256.1|155324.9|155234.9|155346.1|155256.1|155321.2|155231.2|38
1654072920000|2022-06-01 08:42:00|155324.7|155234.7|155329|155239|155335.6|155245.6|155324.7|155234.7|30
1654072930000|2022-06-01 08:42:10|155328|155238|155320.3|155230.3|155328.6|155238.6|155314.9|155224.9|31
1654072940000|2022-06-01 08:42:20|155318.5|155228.5|155339.6|155249.6|155339.8|155249.8|155317.6|155227.6|39
1654072950000|2022-06-01 08:42:30|155340.3|155250.3|155345.8|155255.8|155346.4|155256.4|155340.3|155250.3|27
1654072960000|2022-06-01 08:42:40|155346.6|155256.6|155329.6|155239.6|155346.6|155256.6|155329.6|155239.6|29
1654072970000|2022-06-01 08:42:50|155330.8|155240.8|155312.6|155222.6|155330.8|155240.8|155312.6|155222.6|27
1654072980000|2022-06-01 08:43:00|155314.8|155224.8|155328.4|155238.4|155334.5|155244.5|155314.3|155224.3|24
1654072990000|2022-06-01 08:43:10|155337.8|155247.8|155350.6|155260.6|155351.3|155261.3|155337.8|155247.8|29
1654073000000|2022-06-01 08:43:20|155352.2|155262.2|155353.5|155263.5|155353.5|155263.5|155349.6|155259.6|20
1654073010000|2022-06-01 08:43:30|155352.4|155262.4|155354|155264|155354.3|155264.3|155352.4|155262.4|15
1654073020000|2022-06-01 08:43:40|155353.8|155263.8|155353.4|155263.4|155354.6|155264.6|155345.8|155255.8|22
1654073030000|2022-06-01 08:43:50|155355|155265|155370.2|155280.2|155370.5|155280.5|155352|155262|31
1654073040000|2022-06-01 08:44:00|155370.1|155280.1|155366|155276|155371.2|155281.2|155365.2|155275.2|36
1654073050000|2022-06-01 08:44:10|155364.7|155274.7|155344.9|155254.9|155365.9|155275.9|155344.6|155254.6|32
1654073060000|2022-06-01 08:44:20|155346.4|155256.4|155338.3|155248.3|155350.1|155260.1|155337.9|155247.9|31
1654073070000|2022-06-01 08:44:30|155339.7|155249.7|155324.5|155234.5|155339.7|155249.7|155324.5|155234.5|17
1654073080000|2022-06-01 08:44:40|155324.8|155234.8|155325.5|155235.5|155325.6|155235.6|155323.8|155233.8|18
1654073090000|2022-06-01 08:44:50|155325.4|155235.4|155330.7|155240.7|155334.4|155244.4|155325.2|155235.2|24
1654073100000|2022-06-01 08:45:00|155328.7|155238.7|155333.5|155243.5|155333.5|155243.5|155327.6|155237.6|22
1654073110000|2022-06-01 08:45:10|155333.7|155243.7|155328.8|155238.8|155333.7|155243.7|155328.7|155238.7|15
1654073120000|2022-06-01 08:45:20|155329.8|155239.8|155331.4|155241.4|155333.8|155243.8|155329.5|155239.5|19
1654073130000|2022-06-01 08:45:30|155331.8|155241.8|155335.6|155245.6|155340.9|155250.9|155331.1|155241.1|28
1654073140000|2022-06-01 08:45:40|155334.5|155244.5|155352.6|155262.6|155358.2|155268.2|155333.5|155243.5|28
1654073150000|2022-06-01 08:45:50|155352.1|155262.1|155346.4|155256.4|155356.2|155266.2|155343.9|155253.9|29
1654073160000|2022-06-01 08:46:00|155351|155261|155348.3|155258.3|155358.9|155268.9|155346.7|155256.7|24
1654073170000|2022-06-01 08:46:10|155348.8|155258.8|155347.1|155257.1|155350.5|155260.5|155344.4|155254.4|18
1654073180000|2022-06-01 08:46:20|155345.3|155255.3|155344.4|155254.4|155350.6|155260.6|155343.6|155253.6|25
1654073190000|2022-06-01 08:46:30|155344.8|155254.8|155344.2|155254.2|155349.9|155259.9|155344.2|155254.2|23
1654073200000|2022-06-01 08:46:40|155344|155254|155355.9|155265.9|155357.8|155267.8|155340.7|155250.7|31
1654073210000|2022-06-01 08:46:50|155352.9|155262.9|155353.6|155263.6|155371.4|155281.4|155343|155253|19
1654073220000|2022-06-01 08:47:00|155353.3|155263.3|155353.3|155263.3|155357.7|155267.7|155348.7|155258.7|27
1654073230000|2022-06-01 08:47:10|155354.3|155264.3|155347.9|155257.9|155355.2|155265.2|155344.9|155254.9|18
1654073240000|2022-06-01 08:47:20|155348.2|155258.2|155344.3|155254.3|155351.6|155261.6|155342.2|155252.2|25
1654073250000|2022-06-01 08:47:30|155342.6|155252.6|155348|155258|155365.2|155275.2|155342.6|155252.6|25
1654073260000|2022-06-01 08:47:40|155348.1|155258.1|155342.1|155252.1|155352.8|155262.8|155341.3|155251.3|26
1654073270000|2022-06-01 08:47:50|155342.4|155252.4|155320.7|155230.7|155342.7|155252.7|155318.8|155228.8|17
1654073280000|2022-06-01 08:48:00|155312.4|155222.4|155314.6|155224.6|155316|155226|155312.4|155222.4|15
1654073290000|2022-06-01 08:48:10|155313.1|155223.1|155321.3|155231.3|155321.3|155231.3|155312.4|155222.4|18
1654073300000|2022-06-01 08:48:20|155319.8|155229.8|155318.7|155228.7|155323.9|155233.9|155318.4|155228.4|10
1654073310000|2022-06-01 08:48:30|155316.8|155226.8|155301|155211|155316.9|155226.9|155292.6|155202.6|27
1654073320000|2022-06-01 08:48:40|155300.4|155210.4|155301.8|155211.8|155303.6|155213.6|155298.4|155208.4|24
1654073330000|2022-06-01 08:48:50|155302|155212|155302.2|155212.2|155302.2|155212.2|155300.6|155210.6|13
1654073340000|2022-06-01 08:49:00|155302.8|155212.8|155304|155214|155304.3|155214.3|155302.1|155212.1|16
1654073350000|2022-06-01 08:49:10|155303|155213|155264.1|155174.1|155304.8|155214.8|155259.2|155169.2|29
1654073360000|2022-06-01 08:49:20|155264|155174|155292|155202|155292|155202|155264|155174|25
1654073370000|2022-06-01 08:49:30|155296.4|155206.4|155270.3|155180.3|155296.4|155206.4|155269.9|155179.9|36
1654073380000|2022-06-01 08:49:40|155268.3|155178.3|155272.1|155182.1|155274.4|155184.4|155267.1|155177.1|22
1654073390000|2022-06-01 08:49:50|155272.2|155182.2|155282.2|155192.2|155282.2|155192.2|155269.8|155179.8|27
1654073400000|2022-06-01 08:50:00|155280.9|155190.9|155241.4|155151.4|155286.7|155196.7|155241.4|155151.4|28
1654073410000|2022-06-01 08:50:10|155243.4|155153.4|155274.4|155184.4|155287.9|155197.9|155240.7|155150.7|37
1654073420000|2022-06-01 08:50:20|155279.9|155189.9|155281.6|155191.6|155283.6|155193.6|155268.4|155178.4|38
1654073430000|2022-06-01 08:50:30|155280.8|155190.8|155284.1|155194.1|155286.3|155196.3|155277.8|155187.8|32
1654073440000|2022-06-01 08:50:40|155284.2|155194.2|155280.6|155190.6|155284.2|155194.2|155280.6|155190.6|20
1654073450000|2022-06-01 08:50:50|155281.1|155191.1|155279.8|155189.8|155281.5|155191.5|155278.4|155188.4|17
1654073460000|2022-06-01 08:51:00|155280|155190|155284.7|155194.7|155287.5|155197.5|155280|155190|32
1654073470000|2022-06-01 08:51:10|155278.7|155188.7|155283.2|155193.2|155285.7|155195.7|155278.7|155188.7|32
1654073480000|2022-06-01 08:51:20|155282.4|155192.4|155281.9|155191.9|155286.5|155196.5|155276.4|155186.4|33
1654073490000|2022-06-01 08:51:30|155281.6|155191.6|155268.6|155178.6|155281.6|155191.6|155268.1|155178.1|31
1654073500000|2022-06-01 08:51:40|155269.3|155179.3|155269.9|155179.9|155275.5|155185.5|155269.3|155179.3|29
1654073510000|2022-06-01 08:51:50|155271.3|155181.3|155199.3|155109.3|155272.3|155182.3|155195.1|155105.1|32
1654073520000|2022-06-01 08:52:00|155201.2|155111.2|155192|155102|155201.2|155111.2|155184.5|155094.5|23
1654073530000|2022-06-01 08:52:10|155190.8|155100.8|155191.2|155101.2|155192.2|155102.2|155188.2|155098.2|13
1654073540000|2022-06-01 08:52:20|155188.4|155098.4|155195.6|155105.6|155211.9|155121.9|155188.4|155098.4|27
1654073550000|2022-06-01 08:52:30|155195.1|155105.1|155199|155109|155200.2|155110.2|155195.1|155105.1|25
1654073560000|2022-06-01 08:52:40|155198.8|155108.8|155221.9|155131.9|155221.9|155131.9|155198.2|155108.2|23
1654073570000|2022-06-01 08:52:50|155225.5|155135.5|155233.8|155143.8|155246.8|155156.8|155225.5|155135.5|38
1654073580000|2022-06-01 08:53:00|155233|155143|155176|155086|155233|155143|155176|155086|23
1654073590000|2022-06-01 08:53:10|155178.8|155088.8|155181.9|155091.9|155181.9|155091.9|155174.2|155084.2|17
1654073600000|2022-06-01 08:53:20|155181.2|155091.2|155188.8|155098.8|155197.7|155107.7|155179.9|155089.9|16
1654073610000|2022-06-01 08:53:30|155189.8|155099.8|155176.7|155086.7|155191.6|155101.6|155172.7|155082.7|26
1654073620000|2022-06-01 08:53:40|155176|155086|155179.4|155089.4|155181.6|155091.6|155176|155086|28
1654073630000|2022-06-01 08:53:50|155179.9|155089.9|155187.8|155097.8|155193.3|155103.3|155179.3|155089.3|27
1654073640000|2022-06-01 08:54:00|155186.4|155096.4|155193.5|155103.5|155194.9|155104.9|155184.1|155094.1|34
1654073650000|2022-06-01 08:54:10|155193.2|155103.2|155182.5|155092.5|155193.2|155103.2|155182.5|155092.5|25
1654073660000|2022-06-01 08:54:20|155187|155097|155186|155096|155192.1|155102.1|155182.9|155092.9|34
1654073670000|2022-06-01 08:54:30|155184.5|155094.5|155186.4|155096.4|155189.3|155099.3|155184.5|155094.5|30
1654073680000|2022-06-01 08:54:40|155186|155096|155192.5|155102.5|155199.8|155109.8|155186|155096|33
1654073690000|2022-06-01 08:54:50|155193.1|155103.1|155172.4|155082.4|155194.9|155104.9|155165|155075|27
1654073700000|2022-06-01 08:55:00|155172.2|155082.2|155200.5|155110.5|155200.5|155110.5|155172.2|155082.2|26
1654073710000|2022-06-01 08:55:10|155199.9|155109.9|155194.6|155104.6|155203|155113|155194|155104|28
1654073720000|2022-06-01 08:55:20|155191.8|155101.8|155190.1|155100.1|155191.8|155101.8|155188.6|155098.6|28
1654073730000|2022-06-01 08:55:30|155190|155100|155193|155103|155194.4|155104.4|155190|155100|20
1654073740000|2022-06-01 08:55:40|155193.4|155103.4|155194.2|155104.2|155195.2|155105.2|155193.4|155103.4|19
1654073750000|2022-06-01 08:55:50|155194|155104|155194.3|155104.3|155196|155106|155194|155104|19
1654073760000|2022-06-01 08:56:00|155194.7|155104.7|155194.4|155104.4|155195.9|155105.9|155194.2|155104.2|29
1654073770000|2022-06-01 08:56:10|155194.6|155104.6|155197|155107|155197|155107|155185.4|155095.4|31
1654073780000|2022-06-01 08:56:20|155196.9|155106.9|155190.7|155100.7|155197.2|155107.2|155190.1|155100.1|28
1654073790000|2022-06-01 08:56:30|155193.6|155103.6|155189|155099|155194.1|155104.1|155187.1|155097.1|22
1654073800000|2022-06-01 08:56:40|155188.8|155098.8|155187.6|155097.6|155189.8|155099.8|155184.7|155094.7|21
1654073810000|2022-06-01 08:56:50|155188.2|155098.2|155219.9|155129.9|155223.2|155133.2|155187.3|155097.3|27
1654073820000|2022-06-01 08:57:00|155213.1|155123.1|155204.8|155114.8|155213.1|155123.1|155203.5|155113.5|33
1654073830000|2022-06-01 08:57:10|155201.9|155111.9|155203.9|155113.9|155205.4|155115.4|155201.5|155111.5|14
1654073840000|2022-06-01 08:57:20|155203.8|155113.8|155200.4|155110.4|155204.1|155114.1|155199.3|155109.3|16
1654073850000|2022-06-01 08:57:30|155201|155111|155208.5|155118.5|155212|155122|155201|155111|28
1654073860000|2022-06-01 08:57:40|155209|155119|155205.7|155115.7|155209.4|155119.4|155205.7|155115.7|28
1654073870000|2022-06-01 08:57:50|155205.8|155115.8|155209|155119|155210.4|155120.4|155204.2|155114.2|25
1654073880000|2022-06-01 08:58:00|155207.6|155117.6|155210.4|155120.4|155213|155123|155206.8|155116.8|30
1654073890000|2022-06-01 08:58:10|155210.3|155120.3|155200.1|155110.1|155210.5|155120.5|155200.1|155110.1|34
1654073900000|2022-06-01 08:58:20|155199.8|155109.8|155197.8|155107.8|155201|155111|155196.7|155106.7|25
1654073910000|2022-06-01 08:58:30|155197.9|155107.9|155201.9|155111.9|155203.4|155113.4|155197.9|155107.9|17
1654073920000|2022-06-01 08:58:40|155202|155112|155208.4|155118.4|155214.9|155124.9|155201.9|155111.9|27
1654073930000|2022-06-01 08:58:50|155208.2|155118.2|155202.4|155112.4|155209.3|155119.3|155201.2|155111.2|28
1654073940000|2022-06-01 08:59:00|155199.4|155109.4|155195.3|155105.3|155199.8|155109.8|155193.9|155103.9|20
1654073950000|2022-06-01 08:59:10|155195.1|155105.1|155208.6|155118.6|155212.8|155122.8|155194|155104|28
1654073960000|2022-06-01 08:59:20|155206.1|155116.1|155187.5|155097.5|155206.4|155116.4|155181.4|155091.4|34
1654073970000|2022-06-01 08:59:30|155187.6|155097.6|155199.7|155109.7|155221.3|155112.1|155187.6|155091.3|31
1654073980000|2022-06-01 08:59:40|155198.8|155108.8|155201.5|155111.5|155202|155112|155198.3|155108.3|27
1654073990000|2022-06-01 08:59:50|155223.9|155093.9|155209.8|155119.8|155233.5|155124.1|155199.6|155092.7|33
1654074000000|2022-06-01 09:00:00|155207.9|155117.9|155210.1|155120.1|155231.2|155127.3|155206.1|155097.6|38
1654074010000|2022-06-01 09:00:10|155209.9|155119.9|155208.9|155118.9|155216.6|155126.6|155198.2|155108.2|39
1654074020000|2022-06-01 09:00:20|155206.6|155116.6|155203.3|155113.3|155208.2|155118.2|155203.2|155113.2|32
1654074030000|2022-06-01 09:00:30|155206.5|155116.5|155211.9|155121.9|155215|155125|155203.9|155113.9|34
1654074040000|2022-06-01 09:00:40|155216.2|155126.2|155205.3|155115.3|155216.2|155126.2|155202.1|155112.1|38
1654074050000|2022-06-01 09:00:50|155205.1|155115.1|155211.4|155121.4|155218.7|155128.7|155204.5|155114.5|32
1654074060000|2022-06-01 09:01:00|155210.5|155120.5|155210|155120|155212.1|155122.1|155207.7|155117.7|27
1654074070000|2022-06-01 09:01:10|155209.7|155119.7|155202.2|155112.2|155209.9|155119.9|155199.2|155109.2|34
1654074080000|2022-06-01 09:01:20|155202.4|155112.4|155203.6|155113.6|155207.3|155117.3|155202|155112|29
1654074090000|2022-06-01 09:01:30|155204.1|155114.1|155201.5|155111.5|155204.1|155114.1|155197.5|155107.5|26
1654074100000|2022-06-01 09:01:40|155201.4|155111.4|155188.7|155098.7|155201.4|155111.4|155170.7|155080.7|26
1654074110000|2022-06-01 09:01:50|155188.4|155098.4|155170.1|155080.1|155188.4|155098.4|155166.4|155076.4|34
1654074120000|2022-06-01 09:02:00|155168.3|155078.3|155120|155030|155169.9|155079.9|155118.5|155028.5|31
1654074130000|2022-06-01 09:02:10|155120.2|155030.2|155139.6|155049.6|155139.6|155049.6|155118.5|155028.5|38
1654074140000|2022-06-01 09:02:20|155141.2|155051.2|155147.6|155057.6|155148.4|155058.4|155138.4|155048.4|34
1654074150000|2022-06-01 09:02:30|155147.4|155057.4|155148.2|155058.2|155160.3|155070.3|155143.8|155053.8|34
1654074160000|2022-06-01 09:02:40|155147.9|155057.9|155149|155059|155151.8|155061.8|155147.2|155057.2|32
1654074170000|2022-06-01 09:02:50|155149.1|155059.1|155154.9|155064.9|155160.1|155070.1|155147.7|155057.7|31
1654074180000|2022-06-01 09:03:00|155157.7|155067.7|155156.1|155066.1|155158.8|155068.8|155142.9|155052.9|33
1654074190000|2022-06-01 09:03:10|155155.9|155065.9|155145.3|155055.3|155156.7|155066.7|155145.3|155055.3|28
1654074200000|2022-06-01 09:03:20|155144|155054|155131.8|155041.8|155155.7|155054|155129.5|155023.4|31
1654074210000|2022-06-01 09:03:30|155133|155043|155137.6|155047.6|155138|155048|155131.1|155041.1|27
1654074220000|2022-06-01 09:03:40|155139.2|155049.2|155137.7|155047.7|155141.7|155051.7|155137.2|155047.2|29
1654074230000|2022-06-01 09:03:50|155138.7|155048.7|155145.6|155055.6|155145.6|155055.6|155137.9|155047.9|19
1654074240000|2022-06-01 09:04:00|155147.5|155057.5|155149|155059|155149.1|155059.1|155145.6|155055.6|24
1654074250000|2022-06-01 09:04:10|155149.3|155059.3|155141.6|155051.6|155149.3|155059.3|155129.6|155039.6|35
1654074260000|2022-06-01 09:04:20|155141.7|155051.7|155180.8|155090.8|155180.8|155090.8|155138.3|155048.3|33
1654074270000|2022-06-01 09:04:30|155180.1|155090.1|155210|155120|155210|155120|155177.7|155087.7|32
1654074280000|2022-06-01 09:04:40|155206.8|155116.8|155207.2|155117.2|155211.4|155121.4|155203.4|155113.4|32
1654074290000|2022-06-01 09:04:50|155207.9|155117.9|155211.8|155121.8|155216.8|155126.8|155206.9|155116.9|36
1654074300000|2022-06-01 09:05:00|155213|155123|155214.3|155124.3|155214.3|155124.3|155211.9|155121.9|22
1654074310000|2022-06-01 09:05:10|155215.1|155125.1|155218|155128|155218.1|155128.1|155215.1|155125.1|21
1654074320000|2022-06-01 09:05:20|155217.6|155127.6|155218.4|155128.4|155221.4|155131.4|155217.5|155127.5|26
1654074330000|2022-06-01 09:05:30|155219|155129|155217.1|155127.1|155219|155129|155215.7|155125.7|25
1654074340000|2022-06-01 09:05:40|155216.6|155126.6|155200.9|155110.9|155217.6|155127.6|155200.9|155110.9|23
1654074350000|2022-06-01 09:05:50|155202.8|155112.8|155212.9|155122.9|155215.2|155125.2|155202.8|155112.8|20
1654074360000|2022-06-01 09:06:00|155213|155123|155208.7|155118.7|155214.1|155124.1|155208.1|155118.1|15
1654074370000|2022-06-01 09:06:10|155208.8|155118.8|155208.4|155118.4|155209.8|155119.8|155207.3|155117.3|12
1654074380000|2022-06-01 09:06:20|155208.2|155118.2|155205.4|155115.4|155208.2|155118.2|155201.4|155111.4|19
1654074390000|2022-06-01 09:06:30|155203.4|155113.4|155209.1|155119.1|155209.8|155119.8|155200.8|155110.8|12
1654074400000|2022-06-01 09:06:40|155208.8|155118.8|155210.9|155120.9|155210.9|155120.9|155207.5|155117.5|16
1654074410000|2022-06-01 09:06:50|155210.3|155120.3|155209.2|155119.2|155210.3|155120.3|155209.2|155119.2|8
1654074420000|2022-06-01 09:07:00|155208.9|155118.9|155207.7|155117.7|155210.3|155120.3|155207.6|155117.6|13
1654074430000|2022-06-01 09:07:10|155208.3|155118.3|155199.3|155109.3|155208.8|155118.8|155192.9|155102.9|25
1654074440000|2022-06-01 09:07:20|155200.3|155110.3|155203.6|155113.6|155203.6|155113.6|155191.7|155101.7|26
1654074450000|2022-06-01 09:07:30|155203.3|155113.3|155218.9|155128.9|155223|155133|155202.5|155112.5|26
1654074460000|2022-06-01 09:07:40|155218.4|155128.4|155224.4|155134.4|155225.4|155135.4|155218|155128|22
1654074470000|2022-06-01 09:07:50|155224.5|155134.5|155220.5|155130.5|155224.9|155134.9|155219.4|155129.4|22
1654074480000|2022-06-01 09:08:00|155223.7|155133.7|155220.9|155130.9|155224.6|155134.6|155219.9|155129.9|22
1654074490000|2022-06-01 09:08:10|155222|155132|155231.8|155141.8|155252.7|155162.7|155221.5|155131.5|20
1654074500000|2022-06-01 09:08:20|155230.6|155140.6|155214.5|155124.5|155231.3|155141.3|155211.6|155121.6|28
1654074510000|2022-06-01 09:08:30|155214.4|155124.4|155213.8|155123.8|155215|155125|155212.6|155122.6|14
1654074520000|2022-06-01 09:08:40|155210.5|155120.5|155221.2|155131.2|155221.2|155131.2|155210.4|155120.4|17
1654074530000|2022-06-01 09:08:50|155221.7|155131.7|155224.2|155134.2|155224.2|155134.2|155219.6|155129.6|16
1654074540000|2022-06-01 09:09:00|155224.5|155134.5|155228|155138|155228|155138|155216.9|155126.9|19
1654074550000|2022-06-01 09:09:10|155227.8|155137.8|155228.5|155138.5|155229.2|155139.2|155227.4|155137.4|20
1654074560000|2022-06-01 09:09:20|155228|155138|155230.3|155140.3|155231|155141|155227.3|155137.3|16
1654074570000|2022-06-01 09:09:30|155230.7|155140.7|155248.4|155158.4|155254.7|155164.7|155230.7|155140.7|28
1654074580000|2022-06-01 09:09:40|155248.5|155158.5|155246.4|155156.4|155248.9|155158.9|155240.7|155150.7|30
1654074590000|2022-06-01 09:09:50|155243.3|155153.3|155250.9|155160.9|155251.6|155161.6|155243.3|155153.3|28
1654074600000|2022-06-01 09:10:00|155250.5|155160.5|155243.7|155153.7|155250.5|155160.5|155241.8|155151.8|31
1654074610000|2022-06-01 09:10:10|155243.3|155153.3|155261.5|155171.5|155265.6|155175.6|155242.2|155152.2|24
1654074620000|2022-06-01 09:10:20|155261|155171|155317.4|155227.4|155329|155239|155261|155171|32
1654074630000|2022-06-01 09:10:30|155315.4|155225.4|155246.4|155156.4|155318.8|155228.8|155246.4|155156.4|35
1654074640000|2022-06-01 09:10:40|155246|155156|155303.3|155213.3|155303.3|155213.3|155244.3|155154.3|36
1654074650000|2022-06-01 09:10:50|155300.6|155210.6|155298.6|155208.6|155304.1|155214.1|155297.8|155207.8|25
1654074660000|2022-06-01 09:11:00|155298.7|155208.7|155294.6|155204.6|155300.3|155210.3|155294.2|155204.2|25
1654074670000|2022-06-01 09:11:10|155294.7|155204.7|155297.3|155207.3|155299|155209|155294.6|155204.6|24
1654074680000|2022-06-01 09:11:20|155299.1|155209.1|155279|155189|155299.1|155209.1|155276.9|155186.9|38
1654074690000|2022-06-01 09:11:30|155278.7|155188.7|155286.3|155196.3|155287.1|155197.1|155278.3|155188.3|30
1654074700000|2022-06-01 09:11:40|155286|155196|155282|155192|155288.2|155198.2|155280.8|155190.8|24
1654074710000|2022-06-01 09:11:50|155283.3|155193.3|155282.4|155192.4|155285.9|155195.9|155280.6|155190.6|20
1654074720000|2022-06-01 09:12:00|155282|155192|155279.1|155189.1|155284|155194|155278.2|155188.2|15
1654074730000|2022-06-01 09:12:10|155278.4|155188.4|155273.3|155183.3|155280|155190|155272.4|155182.4|20
1654074740000|2022-06-01 09:12:20|155273.4|155183.4|155277.3|155187.3|155277.3|155187.3|155273.3|155183.3|25
1654074750000|2022-06-01 09:12:30|155279.4|155189.4|155274.6|155184.6|155281.6|155191.6|155271.6|155181.6|26
1654074760000|2022-06-01 09:12:40|155279.2|155189.2|155287.1|155197.1|155287.1|155197.1|155278.9|155188.9|12
1654074770000|2022-06-01 09:12:50|155288|155198|155286.4|155196.4|155288.3|155198.3|155284.8|155194.8|18
1654074780000|2022-06-01 09:13:00|155286|155196|155284.2|155194.2|155288.1|155198.1|155282.9|155192.9|7
1654074790000|2022-06-01 09:13:10|155285.4|155195.4|155287.8|155197.8|155289.6|155199.6|155284.1|155194.1|19
1654074800000|2022-06-01 09:13:20|155287.6|155197.6|155288.1|155198.1|155289.2|155199.2|155287.1|155197.1|11
1654074810000|2022-06-01 09:13:30|155288.2|155198.2|155284.1|155194.1|155288.5|155198.5|155283.3|155193.3|16
1654074820000|2022-06-01 09:13:40|155284.9|155194.9|155187.4|155097.4|155288.2|155198.2|155181.4|155091.4|34
1654074830000|2022-06-01 09:13:50|155187.2|155097.2|155249|155159|155255.1|155165.1|155187|155097|29
1654074840000|2022-06-01 09:14:00|155255.3|155165.3|155269.9|155179.9|155274.3|155184.3|155202.6|155112.6|33
1654074850000|2022-06-01 09:14:10|155270.3|155180.3|155262.5|155172.5|155274.2|155184.2|155262.5|155172.5|37
1654074860000|2022-06-01 09:14:20|155262.7|155172.7|155265.6|155175.6|155267|155177|155262.7|155172.7|31
1654074870000|2022-06-01 09:14:30|155265.7|155175.7|155264.9|155174.9|155271.4|155181.4|155263.6|155173.6|34
1654074880000|2022-06-01 09:14:40|155264.4|155174.4|155264.2|155134.2|155270.1|155177.8|155239.9|155132.1|35
1654074890000|2022-06-01 09:14:50|155266.4|155136.4|155270.4|155140.4|155270.4|155140.4|155262.9|155132.9|34
1654074900000|2022-06-01 09:15:00|155272.4|155142.4|155257.3|155167.3|155280.6|155172.9|155254.3|155141.5|33
1654074910000|2022-06-01 09:15:10|155257.6|155167.6|155260.4|155170.4|155261.4|155171.4|155256.9|155166.9|27
1654074920000|2022-06-01 09:15:20|155260.6|155170.6|155262.7|155172.7|155262.7|155172.7|155258.6|155168.6|23
1654074930000|2022-06-01 09:15:30|155262.9|155172.9|155264.9|155174.9|155285.1|155176.9|155262|155151.1|27
1654074940000|2022-06-01 09:15:40|155264.2|155174.2|155247.9|155157.9|155264.2|155174.2|155247.1|155157.1|26
1654074950000|2022-06-01 09:15:50|155248.8|155158.8|155245.4|155155.4|155252.8|155162.8|155242.2|155152.2|30
1654074960000|2022-06-01 09:16:00|155245|155155|155251.4|155161.4|155251.9|155161.9|155245|155155|24
1654074970000|2022-06-01 09:16:10|155252.1|155162.1|155249.9|155159.9|155252.8|155162.8|155249|155159|26
1654074980000|2022-06-01 09:16:20|155251.4|155161.4|155247.3|155157.3|155253.1|155163.1|155244.9|155154.9|23
1654074990000|2022-06-01 09:16:30|155244.8|155154.8|155249.6|155159.6|155251|155161|155244.3|155154.3|26
1654075000000|2022-06-01 09:16:40|155248.3|155158.3|155256.3|155166.3|155257.4|155167.4|155247.4|155157.4|27
1654075010000|2022-06-01 09:16:50|155257.1|155167.1|155256.3|155166.3|155257.1|155167.1|155251.6|155161.6|25
1654075020000|2022-06-01 09:17:00|155255.9|155165.9|155252.9|155162.9|155256.7|155166.7|155248.9|155158.9|28
1654075030000|2022-06-01 09:17:10|155252.8|155162.8|155256.6|155166.6|155257.5|155167.5|155249.1|155159.1|37
1654075040000|2022-06-01 09:17:20|155257.5|155167.5|155264.2|155174.2|155264.2|155174.2|155257.2|155167.2|33
1654075050000|2022-06-01 09:17:30|155263.9|155173.9|155263.5|155173.5|155268.6|155178.6|155263.4|155173.4|23
1654075060000|2022-06-01 09:17:40|155264|155174|155175.6|155085.6|155264|155174|155175.6|155085.6|31
1654075070000|2022-06-01 09:17:50|155176.7|155086.7|155178.3|155088.3|155180.2|155090.2|155176.1|155086.1|22
1654075080000|2022-06-01 09:18:00|155178.2|155088.2|155173.8|155083.8|155178.4|155088.4|155173.3|155083.3|23
1654075090000|2022-06-01 09:18:10|155173.4|155083.4|155173.9|155083.9|155174.5|155084.5|155172.4|155082.4|18
1654075100000|2022-06-01 09:18:20|155174.3|155084.3|155189.9|155099.9|155190.4|155100.4|155170.8|155080.8|37
1654075110000|2022-06-01 09:18:30|155189|155099|155181.7|155091.7|155189.6|155099.6|155181|155091|25
1654075120000|2022-06-01 09:18:40|155181.9|155091.9|155181.3|155091.3|155182.8|155092.8|155179|155089|24
1654075130000|2022-06-01 09:18:50|155176.3|155086.3|155154.2|155064.2|155176.3|155086.3|155150|155060|31
1654075140000|2022-06-01 09:19:00|155153.5|155063.5|155142.8|155052.8|155154.6|155064.6|155142.1|155052.1|32
1654075150000|2022-06-01 09:19:10|155142.9|155052.9|155145|155055|155148.1|155058.1|155142.9|155052.9|31
1654075160000|2022-06-01 09:19:20|155146.4|155056.4|155149.9|155059.9|155150.9|155060.9|155143.4|155053.4|30
1654075170000|2022-06-01 09:19:30|155148.8|155058.8|155146.2|155056.2|155151.9|155061.9|155145.3|155055.3|23
1654075180000|2022-06-01 09:19:40|155147|155057|155148.3|155058.3|155149.9|155059.9|155145.9|155055.9|18
1654075190000|2022-06-01 09:19:50|155146.4|155056.4|155149.3|155059.3|155150.1|155060.1|155146.2|155056.2|22
1654075200000|2022-06-01 09:20:00|155148.8|155058.8|155149.1|155059.1|155152.4|155062.4|155142.8|155052.8|35
1654075210000|2022-06-01 09:20:10|155148.7|155058.7|155155.8|155065.8|155159|155069|155147.7|155057.7|40
1654075220000|2022-06-01 09:20:20|155155.4|155065.4|155154.8|155064.8|155157.6|155067.6|155152.2|155062.2|35
1654075230000|2022-06-01 09:20:30|155155.1|155065.1|155149.4|155059.4|155172.8|155073.8|155147.2|155042.8|26
1654075240000|2022-06-01 09:20:40|155149.8|155059.8|155147.3|155057.3|155154.8|155064.8|155145.5|155055.5|38
1654075250000|2022-06-01 09:20:50|155146|155056|155152.3|155062.3|155153.6|155063.6|155145.5|155055.5|40
1654075260000|2022-06-01 09:21:00|155149.1|155059.1|155142.3|155052.3|155154.9|155064.9|155141.2|155051.2|39
1654075270000|2022-06-01 09:21:10|155142.7|155052.7|155142.5|155052.5|155144.5|155054.5|155140.9|155050.9|40
1654075280000|2022-06-01 09:21:20|155141.2|155051.2|155139.1|155049.1|155142.9|155052.9|155134.5|155044.5|28
1654075290000|2022-06-01 09:21:30|155138.8|155048.8|155135.2|155045.2|155141.9|155051.9|155134.8|155044.8|22
1654075300000|2022-06-01 09:21:40|155136.2|155046.2|155137.6|155047.6|155137.6|155047.6|155134.5|155044.5|10
1654075310000|2022-06-01 09:21:50|155137.1|155047.1|155144.7|155054.7|155145|155055|155136.4|155046.4|26
1654075320000|2022-06-01 09:22:00|155144.4|155054.4|155148.8|155058.8|155148.8|155058.8|155142.8|155052.8|26
1654075330000|2022-06-01 09:22:10|155146.1|155056.1|155147.9|155057.9|155152.4|155062.4|155146.1|155056.1|32
1654075340000|2022-06-01 09:22:20|155147|155057|155166.2|155076.2|155169.8|155079.8|155146.8|155056.8|25
1654075350000|2022-06-01 09:22:30|155166.9|155076.9|155164.9|155074.9|155170|155080|155161.7|155071.7|28
1654075360000|2022-06-01 09:22:40|155165.5|155075.5|155148.9|155058.9|155165.6|155075.6|155147.1|155057.1|29
1654075370000|2022-06-01 09:22:50|155148.7|155058.7|155149.1|155059.1|155150.7|155060.7|155147.6|155057.6|27
1654075380000|2022-06-01 09:23:00|155149.8|155059.8|155139.1|155049.1|155150.7|155060.7|155135.8|155045.8|32
1654075390000|2022-06-01 09:23:10|155138.8|155048.8|155139.6|155049.6|155140.4|155050.4|155133.1|155043.1|21
1654075400000|2022-06-01 09:23:20|155140|155050|155130.8|155040.8|155140.5|155050.5|155130|155040|22
1654075410000|2022-06-01 09:23:30|155131.1|155041.1|155138.6|155048.6|155139.9|155049.9|155126.5|155036.5|29
1654075420000|2022-06-01 09:23:40|155138.3|155048.3|155140.8|155050.8|155167.3|155059|155136.5|155037.3|19
1654075430000|2022-06-01 09:23:50|155138.3|155048.3|155144.5|155054.5|155145.6|155055.6|155136.9|155046.9|14
1654075440000|2022-06-01 09:24:00|155141.3|155051.3|155144.8|155054.8|155144.9|155054.9|155139.7|155049.7|15
1654075450000|2022-06-01 09:24:10|155145.9|155055.9|155141.2|155051.2|155145.9|155055.9|155136.9|155046.9|23
1654075460000|2022-06-01 09:24:20|155141.7|155051.7|155087.9|154997.9|155144.1|155054.1|155083.9|154993.9|21
1654075470000|2022-06-01 09:24:30|155086.8|154996.8|155085|154995|155089|154999|155083.2|154993.2|34
1654075480000|2022-06-01 09:24:40|155085.3|154995.3|155088.7|154998.7|155089|154999|155085.2|154995.2|28
1654075490000|2022-06-01 09:24:50|155088.6|154998.6|155082.5|154992.5|155089.6|154999.6|155081.7|154991.7|25
1654075500000|2022-06-01 09:25:00|155083.6|154993.6|155080.1|154990.1|155088.9|154998.9|155077.2|154987.2|25
1654075510000|2022-06-01 09:25:10|155078.5|154988.5|155072.7|154982.7|155082.3|154992.3|155070.8|154980.8|31
1654075520000|2022-06-01 09:25:20|155069.9|154979.9|155071.1|154981.1|155074.7|154984.7|155063.9|154973.9|31
1654075530000|2022-06-01 09:25:30|155069|154979|155065.2|154975.2|155069.4|154979.4|155063.4|154973.4|24
1654075540000|2022-06-01 09:25:40|155065.5|154975.5|155067.9|154977.9|155069|154979|155065|154975|24
1654075550000|2022-06-01 09:25:50|155068|154978|155062.8|154972.8|155068|154978|155060|154970|14
1654075560000|2022-06-01 09:26:00|155063.2|154973.2|155042|154952|155064.4|154974.4|155040.5|154950.5|29
1654075570000|2022-06-01 09:26:10|155043|154953|155037|154947|155043|154953|155036.2|154946.2|25
1654075580000|2022-06-01 09:26:20|155036.9|154946.9|155039.1|154949.1|155039.5|154949.5|155034.9|154944.9|21
1654075590000|2022-06-01 09:26:30|155040|154950|155021.3|154931.3|155040.5|154950.5|155019.2|154929.2|27
1654075600000|2022-06-01 09:26:40|155021.8|154931.8|154999.2|154909.2|155022.1|154932.1|154995.5|154905.5|30
1654075610000|2022-06-01 09:26:50|155000.5|154910.5|155000.4|154910.4|155002.4|154912.4|154998.5|154908.5|18
1654075620000|2022-06-01 09:27:00|155000.9|154910.9|154969.6|154879.6|155003|154913|154963|154873|24
1654075630000|2022-06-01 09:27:10|154970.2|154880.2|154988|154898|154990.5|154900.5|154969.1|154879.1|36
1654075640000|2022-06-01 09:27:20|154988.8|154898.8|154984.9|154894.9|154988.9|154898.9|154984.5|154894.5|34
1654075650000|2022-06-01 09:27:30|154984.6|154894.6|154983.4|154893.4|154987.2|154897.2|154980.2|154890.2|33
1654075660000|2022-06-01 09:27:40|154983.7|154893.7|154985.9|154895.9|154987|154897|154983.2|154893.2|23
1654075670000|2022-06-01 09:27:50|154985.7|154895.7|154984.9|154894.9|154987.1|154897.1|154981.8|154891.8|22
1654075680000|2022-06-01 09:28:00|154982.4|154892.4|154978.4|154888.4|154982.4|154892.4|154971.1|154881.1|29
1654075690000|2022-06-01 09:28:10|154977.6|154887.6|154993.5|154903.5|154993.5|154903.5|154974.9|154884.9|23
1654075700000|2022-06-01 09:28:20|154988.9|154898.9|154991.9|154901.9|154997|154907|154987.1|154897.1|29
1654075710000|2022-06-01 09:28:30|155006.7|154916.7|154986.2|154896.2|155006.7|154916.7|154986.2|154896.2|35
1654075720000|2022-06-01 09:28:40|154986.1|154896.1|154998.2|154908.2|154999.8|154909.8|154985.7|154895.7|32
1654075730000|2022-06-01 09:28:50|154998.4|154908.4|154993|154903|155001.2|154911.2|154992.4|154902.4|27
1654075740000|2022-06-01 09:29:00|154991.9|154901.9|154998.4|154908.4|154999.3|154909.3|154990.2|154900.2|33
1654075750000|2022-06-01 09:29:10|154998.1|154908.1|155005.7|154915.7|155006.1|154916.1|154998.1|154908.1|26
1654075760000|2022-06-01 09:29:20|155004.2|154914.2|155008.6|154918.6|155010.4|154920.4|155002.3|154912.3|20
1654075770000|2022-06-01 09:29:30|155008.8|154918.8|155010.7|154920.7|155013.5|154923.5|155008.3|154918.3|22
1654075780000|2022-06-01 09:29:40|155011.8|154921.8|155010.2|154920.2|155013.3|154923.3|155010.2|154920.2|21
1654075790000|2022-06-01 09:29:50|155011|154921|155027.4|154937.4|155050.4|154960.4|155010.1|154920.1|37
1654075800000|2022-06-01 09:30:00|155027|154937|155040.5|154950.5|155041.9|154951.9|155024.5|154934.5|33
1654075810000|2022-06-01 09:30:10|155041.1|154951.1|155046.4|154956.4|155049.1|154959.1|155038.5|154948.5|22
1654075820000|2022-06-01 09:30:20|155046|154956|155048.5|154958.5|155050.5|154960.5|155044.7|154954.7|16
1654075830000|2022-06-01 09:30:30|155048.8|154958.8|155070.2|154980.2|155081.1|154991.1|155047.8|154957.8|25
1654075840000|2022-06-01 09:30:40|155074.1|154984.1|155073.2|154983.2|155079.9|154989.9|155069.1|154979.1|24
1654075850000|2022-06-01 09:30:50|155071|154981|155074.3|154984.3|155074.3|154984.3|155065.8|154975.8|34
1654075860000|2022-06-01 09:31:00|155071|154981|155066.9|154976.9|155072.4|154982.4|155055.1|154965.1|36
1654075870000|2022-06-01 09:31:10|155070.4|154980.4|155101.9|155011.9|155104.6|155014.6|155068.3|154978.3|21
1654075880000|2022-06-01 09:31:20|155097.6|155007.6|155101.1|155011.1|155104.1|155014.1|155092.4|155002.4|20
1654075890000|2022-06-01 09:31:30|155106.5|155016.5|155104.6|155014.6|155115.3|155025.3|155101.4|155011.4|31
1654075900000|2022-06-01 09:31:40|155104.2|155014.2|155106.8|155016.8|155111|155021|155098.8|155008.8|24
1654075910000|2022-06-01 09:31:50|155108.5|155018.5|155093.4|155003.4|155109|155019|155093.4|155003.4|20
1654075920000|2022-06-01 09:32:00|155095.4|155005.4|155089.2|154999.2|155098.3|155008.3|155086.4|154996.4|27
1654075930000|2022-06-01 09:32:10|155090.3|155000.3|155095.6|155005.6|155095.6|155005.6|155085.6|154995.6|20
1654075940000|2022-06-01 09:32:20|155099.6|155009.6|155098|155008|155103.1|155013.1|155096.3|155006.3|19
1654075950000|2022-06-01 09:32:30|155103.8|155013.8|155103.9|155013.9|155107.1|155017.1|155098.9|155008.9|9
1654075960000|2022-06-01 09:32:40|155103.6|155013.6|155101.6|155011.6|155109.9|155019.9|155096.8|155006.8|15
1654075970000|2022-06-01 09:32:50|155102.5|155012.5|155101.6|155011.6|155102.5|155012.5|155088.3|154998.3|33
1654075980000|2022-06-01 09:33:00|155101.2|155011.2|155089.4|154999.4|155101.2|155011.2|155089.2|154999.2|22
1654075990000|2022-06-01 09:33:10|155089.5|154999.5|155097.6|155007.6|155098.4|155008.4|155089.1|154999.1|19
1654076000000|2022-06-01 09:33:20|155097.2|155007.2|155105.6|155015.6|155107.3|155017.3|155097.2|155007.2|22
1654076010000|2022-06-01 09:33:30|155104.8|155014.8|155101.2|155011.2|155109.3|155019.3|155099.4|155009.4|26
1654076020000|2022-06-01 09:33:40|155101.5|155011.5|155081.9|154991.9|155101.5|155011.5|155078.8|154988.8|27
1654076030000|2022-06-01 09:33:50|155083.6|154993.6|155089.7|154999.7|155089.8|154999.8|155080.9|154990.9|25
1654076040000|2022-06-01 09:34:00|155089.3|154999.3|155085.8|154995.8|155089.7|154999.7|155084.7|154994.7|14
1654076050000|2022-06-01 09:34:10|155083.2|154993.2|155054.9|154964.9|155083.2|154993.2|155051.1|154961.1|27
1654076060000|2022-06-01 09:34:20|155060.2|154970.2|155064.1|154974.1|155071.1|154981.1|155052.2|154962.2|17
1654076070000|2022-06-01 09:34:30|155063.5|154973.5|155063.2|154973.2|155078.3|154988.3|155062.3|154972.3|29
1654076080000|2022-06-01 09:34:40|155065.3|154975.3|155074.3|154984.3|155077.6|154987.6|155065.3|154975.3|28
1654076090000|2022-06-01 09:34:50|155073.9|154983.9|155060.9|154970.9|155073.9|154983.9|155056.3|154966.3|27
1654076100000|2022-06-01 09:35:00|155059.8|154969.8|155064.2|154974.2|155069.1|154979.1|155059.8|154969.8|30
1654076110000|2022-06-01 09:35:10|155066.2|154976.2|155067.6|154977.6|155067.6|154977.6|155060.7|154970.7|32
1654076120000|2022-06-01 09:35:20|155067|154977|155019.5|154929.5|155069.2|154979.2|155019.5|154929.5|25
1654076130000|2022-06-01 09:35:30|155022.3|154932.3|155012|154922|155026.2|154936.2|155012|154922|32
1654076140000|2022-06-01 09:35:40|155013.3|154923.3|155010.7|154920.7|155016.4|154926.4|155008.6|154918.6|24
1654076150000|2022-06-01 09:35:50|155009.8|154919.8|155005.9|154915.9|155009.8|154919.8|155002.2|154912.2|31
1654076160000|2022-06-01 09:36:00|155004|154914|155000.8|154910.8|155005.7|154915.7|154998.8|154908.8|31
1654076170000|2022-06-01 09:36:10|154999.2|154909.2|155014.5|154924.5|155048.6|154958.6|154999.2|154909.2|26
1654076180000|2022-06-01 09:36:20|155018.6|154928.6|155019.5|154929.5|155020.7|154930.7|155014.1|154924.1|16
1654076190000|2022-06-01 09:36:30|155019.2|154929.2|155027|154937|155027.3|154937.3|155019.2|154929.2|15
1654076200000|2022-06-01 09:36:40|155027.3|154937.3|155033|154943|155033.8|154943.8|155027.3|154937.3|18
1654076210000|2022-06-01 09:36:50|155031.5|154941.5|155031.2|154941.2|155031.5|154941.5|155027.9|154937.9|7
1654076220000|2022-06-01 09:37:00|155031.4|154941.4|155024.6|154934.6|155031.4|154941.4|155021.6|154931.6|19
1654076230000|2022-06-01 09:37:10|155028.7|154938.7|155029.2|154939.2|155029.2|154939.2|155028.2|154938.2|14
1654076240000|2022-06-01 09:37:20|155029.3|154939.3|155073.7|154983.7|155074.5|154984.5|155028.5|154938.5|23
1654076250000|2022-06-01 09:37:30|155074.6|154984.6|155062.8|154972.8|155075.4|154985.4|155062.6|154972.6|23
1654076260000|2022-06-01 09:37:40|155065.3|154975.3|155070.2|154980.2|155070.9|154980.9|155061.8|154971.8|25
1654076270000|2022-06-01 09:37:50|155073.1|154983.1|155074.8|154984.8|155076.1|154986.1|155072.1|154982.1|13
1654076280000|2022-06-01 09:38:00|155075.1|154985.1|155164.5|155074.5|155167.2|155077.2|155073|154983|28
1654076290000|2022-06-01 09:38:10|155162.9|155072.9|155221.5|155131.5|155224.4|155134.4|155160.3|155070.3|31
1654076300000|2022-06-01 09:38:20|155217.8|155127.8|155229.4|155139.4|155234.6|155144.6|155217.8|155127.8|22
1654076310000|2022-06-01 09:38:30|155227.8|155137.8|155193.3|155103.3|155228.5|155138.5|155182.2|155092.2|34
1654076320000|2022-06-01 09:38:40|155191.3|155101.3|155191.1|155101.1|155198.4|155108.4|155191|155101|24
1654076330000|2022-06-01 09:38:50|155191.4|155101.4|155206.5|155116.5|155212.5|155122.5|155191|155101|30
1654076340000|2022-06-01 09:39:00|155208.4|155118.4|155206.7|155116.7|155208.6|155118.6|155202.2|155112.2|29
1654076350000|2022-06-01 09:39:10|155205.7|155115.7|155201.1|155111.1|155207.1|155117.1|155201.1|155111.1|21
1654076360000|2022-06-01 09:39:20|155199.9|155109.9|155185.9|155095.9|155204|155114|155182.5|155092.5|27
1654076370000|2022-06-01 09:39:30|155187.4|155097.4|155182.6|155092.6|155189.4|155099.4|155181.2|155091.2|22
1654076380000|2022-06-01 09:39:40|155181.5|155091.5|155177.1|155087.1|155186|155096|155176.1|155086.1|27
1654076390000|2022-06-01 09:39:50|155176.5|155086.5|155177.9|155087.9|155178.4|155088.4|155175.7|155085.7|21
1654076400000|2022-06-01 09:40:00|155176.3|155086.3|155186.7|155096.7|155187.2|155097.2|155176.3|155086.3|21
1654076410000|2022-06-01 09:40:10|155186|155096|155179.2|155089.2|155188.6|155098.6|155178.9|155088.9|18
1654076420000|2022-06-01 09:40:20|155181.1|155091.1|155178.6|155088.6|155185.4|155095.4|155176.6|155086.6|13
1654076430000|2022-06-01 09:40:30|155177.9|155087.9|155173.1|155083.1|155179.9|155089.9|155172.1|155082.1|16
1654076440000|2022-06-01 09:40:40|155174.7|155084.7|155182.6|155092.6|155182.6|155092.6|155174.4|155084.4|20
1654076450000|2022-06-01 09:40:50|155166.4|155076.4|155164.7|155074.7|155168|155078|155154.4|155064.4|33
1654076460000|2022-06-01 09:41:00|155163.8|155073.8|155166.2|155076.2|155172|155082|155162.2|155072.2|31
1654076470000|2022-06-01 09:41:10|155169.8|155079.8|155169|155079|155173.5|155083.5|155165.9|155075.9|23
1654076480000|2022-06-01 09:41:20|155169.3|155079.3|155165.7|155075.7|155169.3|155079.3|155164.9|155074.9|19
1654076490000|2022-06-01 09:41:30|155166|155076|155171.7|155081.7|155174.2|155084.2|155164.4|155074.4|30
1654076500000|2022-06-01 09:41:40|155173.7|155083.7|155165.7|155075.7|155173.7|155083.7|155163.8|155073.8|21
1654076510000|2022-06-01 09:41:50|155165.6|155075.6|155164|155074|155171.2|155081.2|155160.8|155070.8|29
1654076520000|2022-06-01 09:42:00|155164.6|155074.6|155160.4|155070.4|155165.2|155075.2|155160.1|155070.1|24
1654076530000|2022-06-01 09:42:10|155159.9|155069.9|155163.9|155073.9|155164|155074|155159.9|155069.9|18
1654076540000|2022-06-01 09:42:20|155162.7|155072.7|155166.8|155076.8|155173.5|155083.5|155158.1|155068.1|37
1654076550000|2022-06-01 09:42:30|155168.9|155078.9|155199.7|155109.7|155204.7|155114.7|155167.5|155077.5|30
1654076560000|2022-06-01 09:42:40|155200.3|155110.3|155234.6|155144.6|155234.9|155144.9|155200.3|155110.3|15
1654076570000|2022-06-01 09:42:50|155226.6|155136.6|155236.5|155146.5|155239.9|155149.9|155226.6|155136.6|14
1654076580000|2022-06-01 09:43:00|155236.8|155146.8|155228.2|155138.2|155236.8|155146.8|155227.7|155137.7|19
1654076590000|2022-06-01 09:43:10|155227.6|155137.6|155230.9|155140.9|155233.1|155143.1|155226.3|155136.3|17
1654076600000|2022-06-01 09:43:20|155232|155142|155233.5|155143.5|155233.5|155143.5|155229.9|155139.9|15
1654076610000|2022-06-01 09:43:30|155233.3|155143.3|155253.6|155163.6|155256.2|155166.2|155231.9|155141.9|22
1654076620000|2022-06-01 09:43:40|155253|155163|155246.7|155156.7|155254.8|155164.8|155243.3|155153.3|24
1654076630000|2022-06-01 09:43:50|155245.5|155155.5|155246|155156|155253.2|155163.2|155242.9|155152.9|30
1654076640000|2022-06-01 09:44:00|155246.1|155156.1|155242.9|155152.9|155246.3|155156.3|155242.9|155152.9|21
1654076650000|2022-06-01 09:44:10|155272.1|155182.1|155277|155187|155277|155187|155266.7|155176.7|21
1654076660000|2022-06-01 09:44:20|155272.4|155182.4|155286.7|155196.7|155288.5|155198.5|155272.4|155182.4|28
1654076670000|2022-06-01 09:44:30|155286.6|155196.6|155309.3|155219.3|155315|155225|155279|155189|29
1654076680000|2022-06-01 09:44:40|155307.7|155217.7|155302.4|155212.4|155312.5|155222.5|155300.1|155210.1|21
1654076690000|2022-06-01 09:44:50|155302.1|155212.1|155312.5|155222.5|155314.1|155224.1|155299.9|155209.9|28
1654076700000|2022-06-01 09:45:00|155311.9|155221.9|155303.6|155213.6|155322.6|155232.6|155303.2|155213.2|33
1654076710000|2022-06-01 09:45:10|155304.5|155214.5|155324.2|155234.2|155332.6|155242.6|155304.5|155214.5|32
1654076720000|2022-06-01 09:45:20|155324.9|155234.9|155323.8|155233.8|155329.4|155239.4|155321.9|155231.9|26
1654076730000|2022-06-01 09:45:30|155322.6|155232.6|155349.7|155259.7|155356.2|155266.2|155321.4|155231.4|22
1654076740000|2022-06-01 09:45:40|155348.4|155258.4|155344.4|155254.4|155349.6|155259.6|155343.4|155253.4|22
1654076750000|2022-06-01 09:45:50|155342.2|155252.2|155310.9|155220.9|155343.7|155253.7|155306.5|155216.5|29
1654076760000|2022-06-01 09:46:00|155312.1|155222.1|155266.1|155176.1|155316.5|155226.5|155263.3|155173.3|35
1654076770000|2022-06-01 09:46:10|155266.8|155176.8|155264.5|155174.5|155271|155181|155263.5|155173.5|25
1654076780000|2022-06-01 09:46:20|155264.4|155174.4|155236.7|155146.7|155265|155175|155233.2|155143.2|29
1654076790000|2022-06-01 09:46:30|155237.2|155147.2|155248.3|155158.3|155248.3|155158.3|155237.2|155147.2|34
1654076800000|2022-06-01 09:46:40|155248.7|155158.7|155246.6|155156.6|155248.9|155158.9|155245.2|155155.2|26
1654076810000|2022-06-01 09:46:50|155247.8|155157.8|155245|155155|155248.5|155158.5|155243.4|155153.4|26
1654076820000|2022-06-01 09:47:00|155245.3|155155.3|155248|155158|155251|155161|155242.5|155152.5|27
1654076830000|2022-06-01 09:47:10|155249.2|155159.2|155248.4|155158.4|155249.5|155159.5|155238.7|155148.7|17
1654076840000|2022-06-01 09:47:20|155247.7|155157.7|155249|155159|155249.3|155159.3|155247.6|155157.6|13
1654076850000|2022-06-01 09:47:30|155248.5|155158.5|155236.2|155146.2|155248.5|155158.5|155236.2|155146.2|23
1654076860000|2022-06-01 09:47:40|155236.3|155146.3|155247.5|155157.5|155247.5|155157.5|155236.3|155146.3|14
1654076870000|2022-06-01 09:47:50|155246.2|155156.2|155243.6|155153.6|155246.6|155156.6|155243.6|155153.6|11
1654076880000|2022-06-01 09:48:00|155243.8|155153.8|155259.6|155169.6|155259.6|155169.6|155242.7|155152.7|17
1654076890000|2022-06-01 09:48:10|155258|155168|155254.8|155164.8|155258|155168|155254.3|155164.3|16
1654076900000|2022-06-01 09:48:20|155254.4|155164.4|155253.9|155163.9|155255.4|155165.4|155249.5|155159.5|19
1654076910000|2022-06-01 09:48:30|155253.2|155163.2|155242.6|155152.6|155253.2|155163.2|155242.4|155152.4|20
1654076920000|2022-06-01 09:48:40|155243.3|155153.3|155250.9|155160.9|155257.3|155167.3|155242.5|155152.5|18
1654076930000|2022-06-01 09:48:50|155257.1|155167.1|155262.1|155172.1|155262.1|155172.1|155257.1|155167.1|21
1654076940000|2022-06-01 09:49:00|155260.9|155170.9|155248|155158|155262.3|155172.3|155248|155158|21
1654076950000|2022-06-01 09:49:10|155255.9|155165.9|155258|155168|155264|155174|155255.9|155165.9|15
1654076960000|2022-06-01 09:49:20|155257.1|155167.1|155256.9|155166.9|155258|155168|155256.4|155166.4|13
1654076970000|2022-06-01 09:49:30|155256.5|155166.5|155260|155170|155262.3|155172.3|155256.5|155166.5|15
1654076980000|2022-06-01 09:49:40|155261.3|155171.3|155269|155179|155271.5|155181.5|155258.9|155168.9|23
1654076990000|2022-06-01 09:49:50|155270.5|155180.5|155272.8|155182.8|155274.4|155184.4|155269.7|155179.7|22
1654077000000|2022-06-01 09:50:00|155272.1|155182.1|155311.2|155221.2|155315.6|155225.6|155271|155181|32
1654077010000|2022-06-01 09:50:10|155309.4|155219.4|155365.7|155275.7|155373.4|155283.4|155309.4|155219.4|26
1654077020000|2022-06-01 09:50:20|155366.9|155276.9|155381.8|155291.8|155384.5|155294.5|155366.9|155276.9|28
1654077030000|2022-06-01 09:50:30|155382.2|155292.2|155373|155283|155383.1|155293.1|155373|155283|27
1654077040000|2022-06-01 09:50:40|155372.4|155282.4|155380.2|155290.2|155380.2|155290.2|155370.1|155280.1|22
1654077050000|2022-06-01 09:50:50|155379.6|155289.6|155377.8|155287.8|155380.5|155290.5|155375.1|155285.1|19
1654077060000|2022-06-01 09:51:00|155376.9|155286.9|155376.4|155286.4|155379.7|155289.7|155375.9|155285.9|23
1654077070000|2022-06-01 09:51:10|155376.2|155286.2|155379.4|155289.4|155379.4|155289.4|155374.2|155284.2|27
1654077080000|2022-06-01 09:51:20|155378.4|155288.4|155379.2|155289.2|155384.4|155294.4|155371.7|155281.7|28
1654077090000|2022-06-01 09:51:30|155378.7|155288.7|155377.6|155287.6|155380.5|155290.5|155377.6|155287.6|17
1654077100000|2022-06-01 09:51:40|155378|155288|155377.4|155287.4|155378|155288|155376.3|155286.3|12
1654077110000|2022-06-01 09:51:50|155375.7|155285.7|155365.9|155275.9|155376.2|155286.2|155365.9|155275.9|26
1654077120000|2022-06-01 09:52:00|155370.2|155280.2|155378.3|155288.3|155382.1|155292.1|155369.9|155279.9|27
1654077130000|2022-06-01 09:52:10|155379.8|155289.8|155362.5|155272.5|155379.8|155289.8|155358.6|155268.6|26
1654077140000|2022-06-01 09:52:20|155361.1|155271.1|155356.9|155266.9|155361.4|155271.4|155354|155264|25
1654077150000|2022-06-01 09:52:30|155356.6|155266.6|155359|155269|155360.1|155270.1|155356.6|155266.6|17
1654077160000|2022-06-01 09:52:40|155361.6|155271.6|155370.5|155280.5|155375.7|155285.7|155360.8|155270.8|19
1654077170000|2022-06-01 09:52:50|155370.4|155280.4|155372.3|155282.3|155377.1|155287.1|155366.5|155276.5|17
1654077180000|2022-06-01 09:53:00|155374|155284|155370.3|155280.3|155376.9|155286.9|155367.7|155277.7|20
1654077190000|2022-06-01 09:53:10|155369.9|155279.9|155363.7|155273.7|155371.2|155281.2|155363.7|155273.7|19
1654077200000|2022-06-01 09:53:20|155362.4|155272.4|155349.3|155259.3|155362.4|155272.4|155349.1|155259.1|31
1654077210000|2022-06-01 09:53:30|155349.2|155259.2|155354.1|155264.1|155355.7|155265.7|155346.6|155256.6|27
1654077220000|2022-06-01 09:53:40|155354.8|155264.8|155351.6|155261.6|155355.5|155265.5|155351.3|155261.3|18
1654077230000|2022-06-01 09:53:50|155351.5|155261.5|155350.7|155260.7|155354.9|155264.9|155344|155254|24
1654077240000|2022-06-01 09:54:00|155353|155263|155344.1|155254.1|155354.3|155264.3|155340.7|155250.7|32
1654077250000|2022-06-01 09:54:10|155345.9|155255.9|155362.3|155272.3|155362.3|155272.3|155345.2|155255.2|27
1654077260000|2022-06-01 09:54:20|155365.4|155275.4|155366.2|155276.2|155368.8|155278.8|155362.5|155272.5|27
1654077270000|2022-06-01 09:54:30|155366.4|155276.4|155367|155277|155367.5|155277.5|155365.6|155275.6|19
1654077280000|2022-06-01 09:54:40|155365.9|155275.9|155359.8|155269.8|155365.9|155275.9|155358.4|155268.4|25
1654077290000|2022-06-01 09:54:50|155360.6|155270.6|155356.6|155266.6|155362.2|155272.2|155356.4|155266.4|30
1654077300000|2022-06-01 09:55:00|155356.2|155266.2|155365|155275|155369.8|155279.8|155356.2|155266.2|21
1654077310000|2022-06-01 09:55:10|155365.2|155275.2|155373.7|155283.7|155376.9|155286.9|155363.7|155273.7|16
1654077320000|2022-06-01 09:55:20|155372.2|155282.2|155374.4|155284.4|155376.5|155286.5|155372|155282|27
1654077330000|2022-06-01 09:55:30|155374.1|155284.1|155387.2|155297.2|155389.5|155299.5|155373.1|155283.1|24
1654077340000|2022-06-01 09:55:40|155385.2|155295.2|155371.1|155281.1|155388.8|155298.8|155371.1|155281.1|22
1654077350000|2022-06-01 09:55:50|155379|155289|155373.7|155283.7|155381.2|155291.2|155371.2|155281.2|21
1654077360000|2022-06-01 09:56:00|155372.9|155282.9|155371.8|155281.8|155374.1|155284.1|155371.2|155281.2|14
1654077370000|2022-06-01 09:56:10|155372|155282|155371.1|155281.1|155372.1|155282.1|155369.9|155279.9|8
1654077380000|2022-06-01 09:56:20|155371.3|155281.3|155368|155278|155372.6|155282.6|155366.7|155276.7|11
1654077390000|2022-06-01 09:56:30|155367.3|155277.3|155368.4|155278.4|155371.5|155281.5|155366.6|155276.6|24
1654077400000|2022-06-01 09:56:40|155369.2|155279.2|155371.9|155281.9|155372.4|155282.4|155369.2|155279.2|19
1654077410000|2022-06-01 09:56:50|155371.4|155281.4|155317.6|155227.6|155372.6|155282.6|155315.8|155225.8|23
1654077420000|2022-06-01 09:57:00|155315.6|155225.6|155338.1|155248.1|155356.4|155266.4|155315.4|155225.4|26
1654077430000|2022-06-01 09:57:10|155339.5|155249.5|155333.3|155243.3|155342.8|155252.8|155331.5|155241.5|26
1654077440000|2022-06-01 09:57:20|155331.3|155241.3|155334.8|155244.8|155338.8|155248.8|155331.3|155241.3|25
1654077450000|2022-06-01 09:57:30|155336|155246|155329.9|155239.9|155336.6|155246.6|155328.4|155238.4|22
1654077460000|2022-06-01 09:57:40|155331.3|155241.3|155333|155243|155333.5|155243.5|155330.8|155240.8|18
1654077470000|2022-06-01 09:57:50|155333.1|155243.1|155320.4|155230.4|155335.2|155245.2|155318.1|155228.1|22
1654077480000|2022-06-01 09:58:00|155320.6|155230.6|155322|155232|155324.5|155234.5|155317|155227|24
1654077490000|2022-06-01 09:58:10|155323|155233|155329.1|155239.1|155332.9|155242.9|155323|155233|22
1654077500000|2022-06-01 09:58:20|155329.8|155239.8|155325.1|155235.1|155329.8|155239.8|155324.9|155234.9|21
1654077510000|2022-06-01 09:58:30|155324.9|155234.9|155330.8|155240.8|155333.7|155243.7|155323|155233|20
1654077520000|2022-06-01 09:58:40|155329.4|155239.4|155333.8|155243.8|155337.4|155247.4|155329.4|155239.4|25
1654077530000|2022-06-01 09:58:50|155333.9|155243.9|155328.2|155238.2|155333.9|155243.9|155327.4|155237.4|22
1654077540000|2022-06-01 09:59:00|155328|155238|155336.1|155246.1|155338.2|155248.2|155328|155238|27
1654077550000|2022-06-01 09:59:10|155335.7|155245.7|155340.3|155250.3|155342.4|155252.4|155335.7|155245.7|31
1654077560000|2022-06-01 09:59:20|155339.9|155249.9|155353.9|155263.9|155356.1|155266.1|155338.8|155248.8|28
1654077570000|2022-06-01 09:59:30|155353.3|155263.3|155346.7|155256.7|155355.4|155265.4|155345.9|155255.9|25
1654077580000|2022-06-01 09:59:40|155346.5|155256.5|155349.9|155259.9|155349.9|155259.9|155346.5|155256.5|15
1654077590000|2022-06-01 09:59:50|155349.7|155259.7|155346.6|155256.6|155349.7|155259.7|155345.4|155255.4|26
1654077600000|2022-06-01 10:00:00|155347|155257|155350.6|155260.6|155351.2|155261.2|155346.2|155256.2|23
1654077610000|2022-06-01 10:00:10|155350.4|155260.4|155350.3|155260.3|155352.5|155262.5|155350|155260|23
1654077620000|2022-06-01 10:00:20|155350.2|155260.2|155350.1|155260.1|155350.2|155260.2|155349|155259|17
1654077630000|2022-06-01 10:00:30|155349.9|155259.9|155341.1|155251.1|155352.2|155262.2|155340.7|155250.7|21
1654077640000|2022-06-01 10:00:40|155340.9|155250.9|155344.5|155254.5|155351.2|155261.2|155328.5|155238.5|36
1654077650000|2022-06-01 10:00:50|155344.9|155254.9|155356.1|155266.1|155361.1|155271.1|155344.9|155254.9|36
1654077660000|2022-06-01 10:01:00|155360.4|155270.4|155355.1|155265.1|155360.4|155270.4|155353.4|155263.4|34
1654077670000|2022-06-01 10:01:10|155358.1|155268.1|155357|155267|155359.1|155269.1|155356.5|155266.5|23
1654077680000|2022-06-01 10:01:20|155356.3|155266.3|155360.9|155270.9|155361.4|155271.4|155355.5|155265.5|20
1654077690000|2022-06-01 10:01:30|155360.3|155270.3|155358.7|155268.7|155361.8|155271.8|155357.5|155267.5|23
1654077700000|2022-06-01 10:01:40|155359|155269|155357.8|155267.8|155361.7|155271.7|155357.1|155267.1|21
1654077710000|2022-06-01 10:01:50|155358.2|155268.2|155361.4|155271.4|155361.4|155271.4|155358.1|155268.1|21
1654077720000|2022-06-01 10:02:00|155362.4|155272.4|155362.5|155272.5|155365.5|155275.5|155360.7|155270.7|26
1654077730000|2022-06-01 10:02:10|155362.2|155272.2|155363|155273|155363.4|155273.4|155358.2|155268.2|21
1654077740000|2022-06-01 10:02:20|155366|155276|155371.1|155281.1|155371.3|155281.3|155364.3|155274.3|25
1654077750000|2022-06-01 10:02:30|155370.3|155280.3|155367|155277|155372.6|155282.6|155366.9|155276.9|22
1654077760000|2022-06-01 10:02:40|155366.9|155276.9|155361|155271|155368.8|155278.8|155360.4|155270.4|16
1654077770000|2022-06-01 10:02:50|155362.4|155272.4|155355.9|155265.9|155365|155275|155355.8|155265.8|28
1654077780000|2022-06-01 10:03:00|155355|155265|155354.5|155264.5|155355.7|155265.7|155352.6|155262.6|21
1654077790000|2022-06-01 10:03:10|155354.4|155264.4|155353.3|155263.3|155355.5|155265.5|155352.5|155262.5|18
1654077800000|2022-06-01 10:03:20|155353.4|155263.4|155355.7|155265.7|155355.7|155265.7|155352.7|155262.7|10
1654077810000|2022-06-01 10:03:30|155355.2|155265.2|155324.8|155234.8|155355.2|155265.2|155324.8|155234.8|27
1654077820000|2022-06-01 10:03:40|155326.4|155236.4|155323.8|155233.8|155326.4|155236.4|155316.8|155226.8|28
1654077830000|2022-06-01 10:03:50|155322.6|155232.6|155325.1|155235.1|155325.4|155235.4|155320.1|155230.1|22
1654077840000|2022-06-01 10:04:00|155324.9|155234.9|155252.8|155162.8|155324.9|155234.9|155250.9|155160.9|31
1654077850000|2022-06-01 10:04:10|155256.7|155166.7|155254.1|155164.1|155256.7|155166.7|155250|155160|32
1654077860000|2022-06-01 10:04:20|155253.3|155163.3|155254.2|155164.2|155255.1|155165.1|155253|155163|23
1654077870000|2022-06-01 10:04:30|155254.4|155164.4|155256|155166|155266.2|155176.2|155250.4|155160.4|31
1654077880000|2022-06-01 10:04:40|155255.3|155165.3|155251.5|155161.5|155256.3|155166.3|155250.4|155160.4|21
1654077890000|2022-06-01 10:04:50|155251.6|155161.6|155259.8|155169.8|155262.5|155172.5|155251.6|155161.6|27
1654077900000|2022-06-01 10:05:00|155261.5|155171.5|155258.1|155168.1|155262.7|155172.7|155257.8|155167.8|21
1654077910000|2022-06-01 10:05:10|155258.3|155168.3|155256.8|155166.8|155258.3|155168.3|155255.3|155165.3|14
1654077920000|2022-06-01 10:05:20|155257.3|155167.3|155257.2|155167.2|155258|155168|155253.9|155163.9|16
1654077930000|2022-06-01 10:05:30|155257.3|155167.3|155244.8|155154.8|155264|155174|155244.2|155154.2|32
1654077940000|2022-06-01 10:05:40|155245.5|155155.5|155249.4|155159.4|155251|155161|155245.5|155155.5|12
1654077950000|2022-06-01 10:05:50|155249.6|155159.6|155249.4|155159.4|155249.6|155159.6|155248.2|155158.2|5
1654077960000|2022-06-01 10:06:00|155250.7|155160.7|155271.8|155181.8|155274.7|155184.7|155249.1|155159.1|14
1654077970000|2022-06-01 10:06:10|155273.1|155183.1|155310.5|155220.5|155313.7|155223.7|155273.1|155183.1|32
1654077980000|2022-06-01 10:06:20|155310.8|155220.8|155310.2|155220.2|155310.8|155220.8|155310|155220|15
1654077990000|2022-06-01 10:06:30|155310|155220|155308.1|155218.1|155310.7|155220.7|155308.1|155218.1|15
1654078000000|2022-06-01 10:06:40|155307.7|155217.7|155308.9|155218.9|155308.9|155218.9|155304.7|155214.7|26
1654078010000|2022-06-01 10:06:50|155309.3|155219.3|155307.1|155217.1|155309.5|155219.5|155305.2|155215.2|18
1654078020000|2022-06-01 10:07:00|155307.5|155217.5|155307.2|155217.2|155307.5|155217.5|155306|155216|15
1654078030000|2022-06-01 10:07:10|155305.7|155215.7|155310.5|155220.5|155313.4|155223.4|155305.7|155215.7|16
1654078040000|2022-06-01 10:07:20|155307.7|155217.7|155308.1|155218.1|155308.7|155218.7|155307.2|155217.2|22
1654078050000|2022-06-01 10:07:30|155307.9|155217.9|155307.1|155217.1|155308.4|155218.4|155306.2|155216.2|18
1654078060000|2022-06-01 10:07:40|155307.3|155217.3|155303.3|155213.3|155307.3|155217.3|155301.9|155211.9|20
1654078070000|2022-06-01 10:07:50|155303.1|155213.1|155305|155215|155306|155216|155302.6|155212.6|23
1654078080000|2022-06-01 10:08:00|155305.1|155215.1|155305.5|155215.5|155307.3|155217.3|155303.7|155213.7|23
1654078090000|2022-06-01 10:08:10|155305.1|155215.1|155301.8|155211.8|155305.8|155215.8|155301.8|155211.8|20
1654078100000|2022-06-01 10:08:20|155302.2|155212.2|155298.7|155208.7|155307.1|155217.1|155298.3|155208.3|19
1654078110000|2022-06-01 10:08:30|155302.4|155212.4|155297.3|155207.3|155303.2|155213.2|155296.9|155206.9|27
1654078120000|2022-06-01 10:08:40|155297.9|155207.9|155301|155211|155301|155211|155296.5|155206.5|21
1654078130000|2022-06-01 10:08:50|155301.7|155211.7|155295.3|155205.3|155301.7|155211.7|155295|155205|23
1654078140000|2022-06-01 10:09:00|155295.2|155205.2|155297.2|155207.2|155299.2|155209.2|155293.7|155203.7|23
1654078150000|2022-06-01 10:09:10|155297.4|155207.4|155306.8|155216.8|155312.9|155222.9|155297.4|155207.4|27
1654078160000|2022-06-01 10:09:20|155307.4|155217.4|155309.6|155219.6|155311|155221|155304|155214|28
1654078170000|2022-06-01 10:09:30|155309.2|155219.2|155305.8|155215.8|155311.1|155221.1|155305.8|155215.8|22
1654078180000|2022-06-01 10:09:40|155306.1|155216.1|155306.7|155216.7|155306.7|155216.7|155304.9|155214.9|11
1654078190000|2022-06-01 10:09:50|155307|155217|155306.1|155216.1|155307|155217|155305.4|155215.4|20
1654078200000|2022-06-01 10:10:00|155305.9|155215.9|155309.4|155219.4|155310.5|155220.5|155305.8|155215.8|32
1654078210000|2022-06-01 10:10:10|155308.6|155218.6|155301.3|155211.3|155311.7|155221.7|155301.3|155211.3|23
1654078220000|2022-06-01 10:10:20|155300.6|155210.6|155300.7|155210.7|155303.6|155213.6|155299.4|155209.4|25
1654078230000|2022-06-01 10:10:30|155300.8|155210.8|155304.7|155214.7|155305.5|155215.5|155300.6|155210.6|30
1654078240000|2022-06-01 10:10:40|155301.4|155211.4|155305.5|155215.5|155305.5|155215.5|155296.1|155206.1|19
1654078250000|2022-06-01 10:10:50|155305.6|155215.6|155303.9|155213.9|155308.7|155218.7|155299.9|155209.9|25
1654078260000|2022-06-01 10:11:00|155304|155214|155306.9|155216.9|155308|155218|155303.2|155213.2|19
1654078270000|2022-06-01 10:11:10|155309.5|155219.5|155300.3|155210.3|155309.8|155219.8|155296.6|155206.6|23
1654078280000|2022-06-01 10:11:20|155300.9|155210.9|155300.3|155210.3|155305.6|155215.6|155300.2|155210.2|22
1654078290000|2022-06-01 10:11:30|155300.2|155210.2|155300.3|155210.3|155305.3|155215.3|155299.7|155209.7|10
1654078300000|2022-06-01 10:11:40|155300.2|155210.2|155288.2|155198.2|155300.7|155210.7|155288.2|155198.2|17
1654078310000|2022-06-01 10:11:50|155288.7|155198.7|155297.5|155207.5|155303|155213|155288.7|155198.7|24
1654078320000|2022-06-01 10:12:00|155295.5|155205.5|155292.7|155202.7|155297.2|155207.2|155286.4|155196.4|24
1654078330000|2022-06-01 10:12:10|155293|155203|155295.2|155205.2|155300.5|155210.5|155288.6|155198.6|30
1654078340000|2022-06-01 10:12:20|155294.5|155204.5|155309.1|155219.1|155310.4|155220.4|155293.8|155203.8|28
1654078350000|2022-06-01 10:12:30|155307.7|155217.7|155305.4|155215.4|155307.7|155217.7|155300.7|155210.7|21
1654078360000|2022-06-01 10:12:40|155305.1|155215.1|155308.4|155218.4|155312|155222|155305.1|155215.1|22
1654078370000|2022-06-01 10:12:50|155309.7|155219.7|155304.3|155214.3|155311.3|155221.3|155304.3|155214.3|18
1654078380000|2022-06-01 10:13:00|155305.2|155215.2|155306.9|155216.9|155309.7|155219.7|155303.7|155213.7|24
1654078390000|2022-06-01 10:13:10|155318.4|155228.4|155359.1|155269.1|155366.1|155276.1|155318.4|155228.4|36
1654078400000|2022-06-01 10:13:20|155363.4|155273.4|155365.7|155275.7|155368.4|155278.4|155350.3|155260.3|36
1654078410000|2022-06-01 10:13:30|155364.8|155274.8|155347.3|155257.3|155367.4|155277.4|155343.8|155253.8|29
1654078420000|2022-06-01 10:13:40|155345.9|155255.9|155350.9|155260.9|155360.6|155270.6|155345.5|155255.5|33
1654078430000|2022-06-01 10:13:50|155350.3|155260.3|155353.1|155263.1|155353.9|155263.9|155349.7|155259.7|25
1654078440000|2022-06-01 10:14:00|155353|155263|155348.3|155258.3|155353|155263|155345|155255|29
1654078450000|2022-06-01 10:14:10|155347.5|155257.5|155345.8|155255.8|155350.7|155260.7|155342|155252|17
1654078460000|2022-06-01 10:14:20|155344.5|155254.5|155343.4|155253.4|155347.3|155257.3|155343.4|155253.4|16
1654078470000|2022-06-01 10:14:30|155344.7|155254.7|155364.7|155274.7|155368.2|155278.2|155344.7|155254.7|27
1654078480000|2022-06-01 10:14:40|155362.7|155272.7|155362.4|155272.4|155367.4|155277.4|155355.6|155265.6|30
1654078490000|2022-06-01 10:14:50|155361.8|155271.8|155362.8|155272.8|155364.6|155274.6|155359.9|155269.9|28
1654078500000|2022-06-01 10:15:00|155364.6|155274.6|155364.4|155274.4|155366|155276|155361.9|155271.9|31
1654078510000|2022-06-01 10:15:10|155364.6|155274.6|155357.9|155267.9|155364.7|155274.7|155357|155267|30
1654078520000|2022-06-01 10:15:20|155357.7|155267.7|155357.6|155267.6|155360.9|155270.9|155355.7|155265.7|27
1654078530000|2022-06-01 10:15:30|155360.1|155270.1|155360|155270|155365.1|155275.1|155355.6|155265.6|34
1654078540000|2022-06-01 10:15:40|155359.7|155269.7|155359.1|155269.1|155360.9|155270.9|155359.1|155269.1|30
1654078550000|2022-06-01 10:15:50|155359.4|155269.4|155367.1|155277.1|155367.6|155277.6|155359|155269|21
1654078560000|2022-06-01 10:16:00|155367.6|155277.6|155374.9|155284.9|155375.9|155285.9|155367.6|155277.6|22
1654078570000|2022-06-01 10:16:10|155374.6|155284.6|155376|155286|155376|155286|155374.1|155284.1|18
1654078580000|2022-06-01 10:16:20|155376.2|155286.2|155374.7|155284.7|155376.8|155286.8|155373.7|155283.7|20
1654078590000|2022-06-01 10:16:30|155374.9|155284.9|155375.8|155285.8|155379.7|155289.7|155374.3|155284.3|18
1654078600000|2022-06-01 10:16:40|155375.5|155285.5|155377.2|155287.2|155378.7|155288.7|155374.5|155284.5|16
1654078610000|2022-06-01 10:16:50|155377.1|155287.1|155374.5|155284.5|155377.1|155287.1|155373.7|155283.7|22
1654078620000|2022-06-01 10:17:00|155374.8|155284.8|155376.3|155286.3|155379.4|155289.4|155373.4|155283.4|20
1654078630000|2022-06-01 10:17:10|155374.8|155284.8|155379|155289|155379.4|155289.4|155374|155284|19
1654078640000|2022-06-01 10:17:20|155378.8|155288.8|155369.6|155279.6|155379.8|155289.8|155369.6|155279.6|17
1654078650000|2022-06-01 10:17:30|155369.7|155279.7|155371.5|155281.5|155375|155285|155368.8|155278.8|29
1654078660000|2022-06-01 10:17:40|155370.3|155280.3|155370|155280|155371.4|155281.4|155365.6|155275.6|31
1654078670000|2022-06-01 10:17:50|155369.6|155279.6|155373.6|155283.6|155374.3|155284.3|155369.2|155279.2|21
1654078680000|2022-06-01 10:18:00|155373.4|155283.4|155371.2|155281.2|155373.4|155283.4|155370.1|155280.1|13
1654078690000|2022-06-01 10:18:10|155371.3|155281.3|155375.2|155285.2|155375.8|155285.8|155369|155279|17
1654078700000|2022-06-01 10:18:20|155374.6|155284.6|155371.6|155281.6|155374.6|155284.6|155371.6|155281.6|18
1654078710000|2022-06-01 10:18:30|155374.9|155284.9|155370.7|155280.7|155374.9|155284.9|155370.6|155280.6|12
1654078720000|2022-06-01 10:18:40|155368.9|155278.9|155367.7|155277.7|155371.8|155281.8|155363.7|155273.7|29
1654078730000|2022-06-01 10:18:50|155368.6|155278.6|155373.5|155283.5|155374.3|155284.3|155364.2|155274.2|20
1654078740000|2022-06-01 10:19:00|155372.4|155282.4|155369.2|155279.2|155374.9|155284.9|155367.8|155277.8|17
1654078750000|2022-06-01 10:19:10|155368.9|155278.9|155367.8|155277.8|155375|155285|155365.9|155275.9|17
1654078760000|2022-06-01 10:19:20|155367.4|155277.4|155376.5|155286.5|155376.5|155286.5|155367|155277|21
1654078770000|2022-06-01 10:19:30|155377.5|155287.5|155379.3|155289.3|155380.6|155290.6|155368.8|155278.8|25
1654078780000|2022-06-01 10:19:40|155376.3|155286.3|155373|155283|155379.8|155289.8|155370|155280|26
1654078790000|2022-06-01 10:19:50|155372.5|155282.5|155371.9|155281.9|155376|155286|155371.9|155281.9|19
1654078800000|2022-06-01 10:20:00|155372|155282|155372.9|155282.9|155373.1|155283.1|155368.3|155278.3|18
1654078810000|2022-06-01 10:20:10|155372.8|155282.8|155377.4|155287.4|155378.2|155288.2|155371|155281|28
1654078820000|2022-06-01 10:20:20|155376.9|155286.9|155376|155286|155380.9|155290.9|155375|155285|22
1654078830000|2022-06-01 10:20:30|155375.7|155285.7|155375.5|155285.5|155376.1|155286.1|155374.3|155284.3|17
1654078840000|2022-06-01 10:20:40|155375.7|155285.7|155373.3|155283.3|155378.4|155288.4|155368.8|155278.8|17
1654078850000|2022-06-01 10:20:50|155373.8|155283.8|155374.7|155284.7|155376.2|155286.2|155370.5|155280.5|14
1654078860000|2022-06-01 10:21:00|155375|155285|155370.5|155280.5|155376.2|155286.2|155370.5|155280.5|15
1654078870000|2022-06-01 10:21:10|155378.6|155288.6|155385.8|155295.8|155385.8|155295.8|155375.8|155285.8|17
1654078880000|2022-06-01 10:21:20|155381|155291|155377.8|155287.8|155381.4|155291.4|155377.8|155287.8|16
1654078890000|2022-06-01 10:21:30|155378.8|155288.8|155375.9|155285.9|155378.8|155288.8|155375.2|155285.2|12
1654078900000|2022-06-01 10:21:40|155373.3|155283.3|155376.8|155286.8|155378.8|155288.8|155371.7|155281.7|22
1654078910000|2022-06-01 10:21:50|155377.5|155287.5|155371.9|155281.9|155378.7|155288.7|155371|155281|31
1654078920000|2022-06-01 10:22:00|155372.5|155282.5|155368.3|155278.3|155372.9|155282.9|155368.3|155278.3|23
1654078930000|2022-06-01 10:22:10|155369|155279|155371.2|155281.2|155371.2|155281.2|155367.5|155277.5|20
1654078940000|2022-06-01 10:22:20|155371.3|155281.3|155374|155284|155375.5|155285.5|155371.3|155281.3|24
1654078950000|2022-06-01 10:22:30|155373.3|155283.3|155372.9|155282.9|155374.9|155284.9|155370.4|155280.4|13
1654078960000|2022-06-01 10:22:40|155378.5|155288.5|155377.4|155287.4|155379.6|155289.6|155372.3|155282.3|18
1654078970000|2022-06-01 10:22:50|155376.1|155286.1|155370.3|155280.3|155376.1|155286.1|155368.8|155278.8|21
1654078980000|2022-06-01 10:23:00|155372.3|155282.3|155372.1|155282.1|155373.3|155283.3|155371.2|155281.2|21
1654078990000|2022-06-01 10:23:10|155371.5|155281.5|155372.3|155282.3|155373|155283|155371|155281|16
1654079000000|2022-06-01 10:23:20|155372.6|155282.6|155371.7|155281.7|155372.7|155282.7|155370.9|155280.9|16
1654079010000|2022-06-01 10:23:30|155371.6|155281.6|155369.5|155279.5|155372.5|155282.5|155367.7|155277.7|19
1654079020000|2022-06-01 10:23:40|155368.9|155278.9|155370.7|155280.7|155371.5|155281.5|155368.8|155278.8|14
1654079030000|2022-06-01 10:23:50|155370.4|155280.4|155371|155281|155371.7|155281.7|155370.2|155280.2|10
1654079040000|2022-06-01 10:24:00|155371.3|155281.3|155368.8|155278.8|155371.3|155281.3|155368|155278|13
1654079050000|2022-06-01 10:24:10|155369|155279|155370.2|155280.2|155371.1|155281.1|155368.3|155278.3|9
1654079060000|2022-06-01 10:24:20|155370.7|155280.7|155369.1|155279.1|155371.2|155281.2|155367.8|155277.8|10
1654079070000|2022-06-01 10:24:30|155369.3|155279.3|155369|155279|155371.3|155281.3|155368.1|155278.1|14
1654079080000|2022-06-01 10:24:40|155367.4|155277.4|155368.7|155278.7|155370.7|155280.7|155367.4|155277.4|9
1654079090000|2022-06-01 10:24:50|155369.5|155279.5|155370|155280|155370.1|155280.1|155369.5|155279.5|3
1654079100000|2022-06-01 10:25:00|155369.4|155279.4|155368.7|155278.7|155370.9|155280.9|155368.7|155278.7|12
1654079110000|2022-06-01 10:25:10|155369.2|155279.2|155369.1|155279.1|155369.5|155279.5|155367.5|155277.5|9
1654079120000|2022-06-01 10:25:20|155368.8|155278.8|155367.6|155277.6|155368.8|155278.8|155367.5|155277.5|8
1654079130000|2022-06-01 10:25:30|155368.2|155278.2|155367.4|155277.4|155372.7|155282.7|155366.1|155276.1|9
1654079140000|2022-06-01 10:25:40|155367.6|155277.6|155365.9|155275.9|155367.6|155277.6|155365.9|155275.9|17
1654079150000|2022-06-01 10:25:50|155366.4|155276.4|155368.8|155278.8|155370.4|155280.4|155365.7|155275.7|11
1654079160000|2022-06-01 10:26:00|155369.5|155279.5|155368|155278|155369.6|155279.6|155367|155277|9
1654079170000|2022-06-01 10:26:10|155367.9|155277.9|155368.1|155278.1|155368.1|155278.1|155367.9|155277.9|5
1654079180000|2022-06-01 10:26:20|155367.7|155277.7|155368.9|155278.9|155368.9|155278.9|155367.3|155277.3|5
1654079190000|2022-06-01 10:26:30|155369.1|155279.1|155369.4|155279.4|155369.4|155279.4|155367.6|155277.6|13
1654079200000|2022-06-01 10:26:40|155369.1|155279.1|155372.2|155282.2|155376.8|155286.8|155368.9|155278.9|14
1654079210000|2022-06-01 10:26:50|155369.8|155279.8|155372.6|155282.6|155375.2|155285.2|155369.8|155279.8|13
1654079220000|2022-06-01 10:27:00|155373.1|155283.1|155370.4|155280.4|155373.1|155283.1|155370.3|155280.3|14
1654079230000|2022-06-01 10:27:10|155370.9|155280.9|155373|155283|155374.2|155284.2|155370.9|155280.9|19
1654079240000|2022-06-01 10:27:20|155372.4|155282.4|155371.2|155281.2|155373|155283|155370.7|155280.7|12
1654079250000|2022-06-01 10:27:30|155371|155281|155369.4|155279.4|155372.4|155282.4|155367.5|155277.5|15
1654079260000|2022-06-01 10:27:40|155372.3|155282.3|155367.1|155277.1|155372.3|155282.3|155367.1|155277.1|10
1654079270000|2022-06-01 10:27:50|155370.8|155280.8|155382.2|155292.2|155385.9|155295.9|155370.3|155280.3|25
1654079280000|2022-06-01 10:28:00|155382.4|155292.4|155381.4|155291.4|155382.9|155292.9|155379.7|155289.7|14
1654079290000|2022-06-01 10:28:10|155381.5|155291.5|155381.1|155291.1|155382.6|155292.6|155381|155291|13
1654079300000|2022-06-01 10:28:20|155380.9|155290.9|155382.1|155292.1|155382.1|155292.1|155376|155286|17
1654079310000|2022-06-01 10:28:30|155381.4|155291.4|155389.3|155299.3|155392.6|155302.6|155379.3|155289.3|19
1654079320000|2022-06-01 10:28:40|155389.8|155299.8|155480.8|155390.8|155484|155394|155388.1|155298.1|24
1654079330000|2022-06-01 10:28:50|155475.4|155385.4|155463.8|155373.8|155479.1|155389.1|155460.8|155370.8|30
1654079340000|2022-06-01 10:29:00|155465.4|155375.4|155463.2|155373.2|155468|155378|155462.1|155372.1|18
1654079350000|2022-06-01 10:29:10|155462.5|155372.5|155464.8|155374.8|155468.4|155378.4|155458.4|155368.4|19
1654079360000|2022-06-01 10:29:20|155465.3|155375.3|155444.3|155354.3|155465.6|155375.6|155442|155352|25
1654079370000|2022-06-01 10:29:30|155456.2|155366.2|155470.6|155380.6|155470.8|155380.8|155455.4|155365.4|25
1654079380000|2022-06-01 10:29:40|155468.3|155378.3|155471.8|155381.8|155474.6|155384.6|155466.7|155376.7|21
1654079390000|2022-06-01 10:29:50|155470.6|155380.6|155477.7|155387.7|155482.2|155392.2|155470.6|155380.6|19
1654079400000|2022-06-01 10:30:00|155477.5|155387.5|155475.3|155385.3|155479.5|155389.5|155459.3|155369.3|31
1654079410000|2022-06-01 10:30:10|155478.2|155388.2|155479|155389|155481|155391|155474.9|155384.9|11
1654079420000|2022-06-01 10:30:20|155476.1|155386.1|155474|155384|155479.5|155389.5|155472.6|155382.6|14
1654079430000|2022-06-01 10:30:30|155474.3|155384.3|155472.8|155382.8|155474.3|155384.3|155471.4|155381.4|11
1654079440000|2022-06-01 10:30:40|155471.7|155381.7|155475.4|155385.4|155475.4|155385.4|155471.7|155381.7|13
1654079450000|2022-06-01 10:30:50|155473.9|155383.9|155467.8|155377.8|155474.2|155384.2|155467.8|155377.8|19
1654079460000|2022-06-01 10:31:00|155467.4|155377.4|155469.4|155379.4|155470|155380|155466.2|155376.2|21
1654079470000|2022-06-01 10:31:10|155471.7|155381.7|155468.4|155378.4|155471.7|155381.7|155467.3|155377.3|14
1654079480000|2022-06-01 10:31:20|155468.8|155378.8|155477.6|155387.6|155479.8|155389.8|155468.8|155378.8|23
1654079490000|2022-06-01 10:31:30|155476.9|155386.9|155475.9|155385.9|155479.9|155389.9|155474.9|155384.9|15
1654079500000|2022-06-01 10:31:40|155479.6|155389.6|155475.2|155385.2|155479.6|155389.6|155474.4|155384.4|15
1654079510000|2022-06-01 10:31:50|155474.5|155384.5|155458.7|155368.7|155475|155385|155455.5|155365.5|20
1654079520000|2022-06-01 10:32:00|155458.6|155368.6|155465.2|155375.2|155465.5|155375.5|155458.6|155368.6|22
1654079530000|2022-06-01 10:32:10|155464.8|155374.8|155468.6|155378.6|155468.6|155378.6|155463.6|155373.6|14
1654079540000|2022-06-01 10:32:20|155467.6|155377.6|155467|155377|155471.7|155381.7|155466.6|155376.6|17
1654079550000|2022-06-01 10:32:30|155467.4|155377.4|155471.8|155381.8|155471.8|155381.8|155467|155377|12
1654079560000|2022-06-01 10:32:40|155471.1|155381.1|155479.7|155389.7|155481.7|155391.7|155471.1|155381.1|25
1654079570000|2022-06-01 10:32:50|155479|155389|155480.4|155390.4|155482.1|155392.1|155479|155389|11
1654079580000|2022-06-01 10:33:00|155480.1|155390.1|155478|155388|155480.6|155390.6|155476.9|155386.9|22
1654079590000|2022-06-01 10:33:10|155478.3|155388.3|155508.7|155418.7|155510.7|155420.7|155477.9|155387.9|27
1654079600000|2022-06-01 10:33:20|155507.6|155417.6|155511.4|155421.4|155511.4|155421.4|155507.6|155417.6|27
1654079610000|2022-06-01 10:33:30|155508.4|155418.4|155496.9|155406.9|155511.5|155421.5|155495.4|155405.4|21
1654079620000|2022-06-01 10:33:40|155497.4|155407.4|155459.1|155369.1|155503|155413|155446.4|155356.4|23
1654079630000|2022-06-01 10:33:50|155455.4|155365.4|155438.6|155348.6|155455.4|155365.4|155438.5|155348.5|23
1654079640000|2022-06-01 10:34:00|155437.7|155347.7|155439.9|155349.9|155440.2|155350.2|155437.2|155347.2|22
1654079650000|2022-06-01 10:34:10|155439.7|155349.7|155452.4|155362.4|155452.4|155362.4|155436.6|155346.6|18
1654079660000|2022-06-01 10:34:20|155453.6|155363.6|155460.6|155370.6|155466|155376|155453.6|155363.6|27
1654079670000|2022-06-01 10:34:30|155460.7|155370.7|155450.6|155360.6|155462.6|155372.6|155450.4|155360.4|21
1654079680000|2022-06-01 10:34:40|155450.5|155360.5|155452.9|155362.9|155455.2|155365.2|155450.5|155360.5|16
1654079690000|2022-06-01 10:34:50|155453|155363|155453.6|155363.6|155453.6|155363.6|155452.4|155362.4|19
1654079700000|2022-06-01 10:35:00|155453|155363|155451.4|155361.4|155458.2|155368.2|155451.4|155361.4|24
1654079710000|2022-06-01 10:35:10|155449.9|155359.9|155448.9|155358.9|155449.9|155359.9|155445.7|155355.7|26
1654079720000|2022-06-01 10:35:20|155448.5|155358.5|155457.1|155367.1|155459|155369|155446.6|155356.6|26
1654079730000|2022-06-01 10:35:30|155458|155368|155451.7|155361.7|155458|155368|155451.5|155361.5|22
1654079740000|2022-06-01 10:35:40|155451.9|155361.9|155450.7|155360.7|155451.9|155361.9|155450.6|155360.6|17
1654079750000|2022-06-01 10:35:50|155446.1|155356.1|155442.5|155352.5|155446.1|155356.1|155439.1|155349.1|22
1654079760000|2022-06-01 10:36:00|155442.3|155352.3|155452.4|155362.4|155456.2|155366.2|155442.2|155352.2|18
1654079770000|2022-06-01 10:36:10|155451.9|155361.9|155452.1|155362.1|155453.9|155363.9|155450.5|155360.5|12
1654079780000|2022-06-01 10:36:20|155451.2|155361.2|155403.9|155313.9|155451.2|155361.2|155403.9|155313.9|25
1654079790000|2022-06-01 10:36:30|155402.3|155312.3|155404.5|155314.5|155408.5|155318.5|155402.3|155312.3|17
1654079800000|2022-06-01 10:36:40|155404.2|155314.2|155404.5|155314.5|155404.8|155314.8|155403.2|155313.2|10
1654079810000|2022-06-01 10:36:50|155404.8|155314.8|155404|155314|155404.8|155314.8|155402.9|155312.9|7
1654079820000|2022-06-01 10:37:00|155404.9|155314.9|155418.6|155328.6|155420.1|155330.1|155404|155314|18
1654079830000|2022-06-01 10:37:10|155418.9|155328.9|155408|155318|155418.9|155328.9|155407.2|155317.2|15
1654079840000|2022-06-01 10:37:20|155406.4|155316.4|155421.1|155331.1|155421.1|155331.1|155404.3|155314.3|21
1654079850000|2022-06-01 10:37:30|155424.8|155334.8|155419.8|155329.8|155427|155337|155419.7|155329.7|23
1654079860000|2022-06-01 10:37:40|155417.7|155327.7|155417.7|155327.7|155418|155328|155416.4|155326.4|13
1654079870000|2022-06-01 10:37:50|155417.3|155327.3|155414|155324|155417.3|155327.3|155414|155324|10
1654079880000|2022-06-01 10:38:00|155416.5|155326.5|155413.8|155323.8|155416.5|155326.5|155413.7|155323.7|13
1654079890000|2022-06-01 10:38:10|155413.1|155323.1|155410.2|155320.2|155413.4|155323.4|155404.1|155314.1|21
1654079900000|2022-06-01 10:38:20|155410|155320|155420.4|155330.4|155424.6|155334.6|155410|155320|21
1654079910000|2022-06-01 10:38:30|155420.9|155330.9|155421.3|155331.3|155423.5|155333.5|155417.9|155327.9|20
1654079920000|2022-06-01 10:38:40|155420.1|155330.1|155419.9|155329.9|155422|155332|155419.6|155329.6|16
1654079930000|2022-06-01 10:38:50|155419.2|155329.2|155435.3|155345.3|155446.2|155356.2|155419.2|155329.2|34
1654079940000|2022-06-01 10:39:00|155435.6|155345.6|155440.6|155350.6|155440.6|155350.6|155435.4|155345.4|17
1654079950000|2022-06-01 10:39:10|155440|155350|155444.1|155354.1|155459.9|155369.9|155440|155350|33
1654079960000|2022-06-01 10:39:20|155442.7|155352.7|155519.7|155429.7|155521.2|155431.2|155440.8|155350.8|34
1654079970000|2022-06-01 10:39:30|155517.4|155427.4|155509.3|155419.3|155520.4|155430.4|155509.3|155419.3|24
1654079980000|2022-06-01 10:39:40|155510.1|155420.1|155513.1|155423.1|155514.5|155424.5|155508.3|155418.3|25
1654079990000|2022-06-01 10:39:50|155514.5|155424.5|155512.9|155422.9|155514.5|155424.5|155512.2|155422.2|13
1654080000000|2022-06-01 10:40:00|155515|155425|155515.2|155425.2|155516.9|155426.9|155514.3|155424.3|22
1654080010000|2022-06-01 10:40:10|155514.6|155424.6|155516.4|155426.4|155520.9|155430.9|155513.1|155423.1|26
1654080020000|2022-06-01 10:40:20|155515.1|155425.1|155520.5|155430.5|155521.3|155431.3|155513.6|155423.6|17
1654080030000|2022-06-01 10:40:30|155520.7|155430.7|155516|155426|155521.3|155431.3|155515.5|155425.5|21
1654080040000|2022-06-01 10:40:40|155511.1|155421.1|155514.3|155424.3|155516.8|155426.8|155506.4|155416.4|31
1654080050000|2022-06-01 10:40:50|155515.8|155425.8|155523.7|155433.7|155527|155437|155515.1|155425.1|33
1654080060000|2022-06-01 10:41:00|155522.9|155432.9|155512.3|155422.3|155524.7|155434.7|155510.7|155420.7|33
1654080070000|2022-06-01 10:41:10|155512.6|155422.6|155511.6|155421.6|155513.3|155423.3|155510.7|155420.7|23
1654080080000|2022-06-01 10:41:20|155512|155422|155512.5|155422.5|155513.6|155423.6|155510.6|155420.6|19
1654080090000|2022-06-01 10:41:30|155512.2|155422.2|155508.5|155418.5|155512.2|155422.2|155507.7|155417.7|25
1654080100000|2022-06-01 10:41:40|155507.9|155417.9|155502.5|155412.5|155520.4|155430.4|155487.9|155397.9|37
1654080110000|2022-06-01 10:41:50|155502.7|155412.7|155497.4|155407.4|155505.9|155415.9|155494|155404|31
1654080120000|2022-06-01 10:42:00|155496|155406|155502.3|155412.3|155504|155414|155496|155406|30
1654080130000|2022-06-01 10:42:10|155501.6|155411.6|155508.8|155418.8|155513.2|155423.2|155501.6|155411.6|35
1654080140000|2022-06-01 10:42:20|155508.3|155418.3|155498.8|155408.8|155509.2|155419.2|155498.8|155408.8|27
1654080150000|2022-06-01 10:42:30|155500.5|155410.5|155505.9|155415.9|155506.2|155416.2|155497.6|155407.6|34
1654080160000|2022-06-01 10:42:40|155504.6|155414.6|155505.2|155415.2|155506|155416|155502.3|155412.3|22
1654080170000|2022-06-01 10:42:50|155505.1|155415.1|155505.3|155415.3|155509.3|155419.3|155503.8|155413.8|33
1654080180000|2022-06-01 10:43:00|155504.7|155414.7|155500.1|155410.1|155505.8|155415.8|155496.2|155406.2|31
1654080190000|2022-06-01 10:43:10|155499|155409|155500.1|155410.1|155500.6|155410.6|155496.3|155406.3|27
1654080200000|2022-06-01 10:43:20|155499.1|155409.1|155493.8|155403.8|155501|155411|155492.5|155402.5|30
1654080210000|2022-06-01 10:43:30|155493.7|155403.7|155452.5|155362.5|155498.6|155408.6|155450|155360|35
1654080220000|2022-06-01 10:43:40|155453.8|155363.8|155449.2|155359.2|155465.2|155375.2|155443.4|155353.4|40
1654080230000|2022-06-01 10:43:50|155450.7|155360.7|155444.5|155354.5|155454.1|155364.1|155444.2|155354.2|31
1654080240000|2022-06-01 10:44:00|155445.2|155355.2|155440.1|155350.1|155450|155360|155439.9|155349.9|26
1654080250000|2022-06-01 10:44:10|155440.2|155350.2|155444.9|155354.9|155445.2|155355.2|155439.8|155349.8|21
1654080260000|2022-06-01 10:44:20|155444.8|155354.8|155442.8|155352.8|155445.3|155355.3|155442.8|155352.8|19
1654080270000|2022-06-01 10:44:30|155443.2|155353.2|155438.8|155348.8|155443.2|155353.2|155433|155343|20
1654080280000|2022-06-01 10:44:40|155438.6|155348.6|155437.2|155347.2|155440.5|155350.5|155436.6|155346.6|19
1654080290000|2022-06-01 10:44:50|155437|155347|155439.2|155349.2|155441.5|155351.5|155431|155341|20
1654080300000|2022-06-01 10:45:00|155438.4|155348.4|155434.8|155344.8|155440.8|155350.8|155434.8|155344.8|23
1654080310000|2022-06-01 10:45:10|155434.3|155344.3|155444.1|155354.1|155444.1|155354.1|155434.3|155344.3|22
1654080320000|2022-06-01 10:45:20|155446.8|155356.8|155446.5|155356.5|155447.9|155357.9|155444.3|155354.3|24
1654080330000|2022-06-01 10:45:30|155446.7|155356.7|155444.5|155354.5|155448.9|155358.9|155443.8|155353.8|24
1654080340000|2022-06-01 10:45:40|155445.8|155355.8|155442.8|155352.8|155447.1|155357.1|155442.8|155352.8|17
1654080350000|2022-06-01 10:45:50|155442.6|155352.6|155445.2|155355.2|155446.3|155356.3|155442.4|155352.4|30
1654080360000|2022-06-01 10:46:00|155445.1|155355.1|155439.5|155349.5|155445.1|155355.1|155434.7|155344.7|31
1654080370000|2022-06-01 10:46:10|155438.1|155348.1|155409.9|155319.9|155438.1|155348.1|155408.1|155318.1|37
1654080380000|2022-06-01 10:46:20|155411|155321|155415.7|155325.7|155417.9|155327.9|155411|155321|28
1654080390000|2022-06-01 10:46:30|155416|155326|155416.1|155326.1|155417.1|155327.1|155413.9|155323.9|32
1654080400000|2022-06-01 10:46:40|155416.5|155326.5|155409.4|155319.4|155418.6|155328.6|155407.7|155317.7|32
1654080410000|2022-06-01 10:46:50|155409.6|155319.6|155432.2|155342.2|155434.9|155344.9|155408.7|155318.7|35
1654080420000|2022-06-01 10:47:00|155432.3|155342.3|155433.1|155343.1|155433.3|155343.3|155430.3|155340.3|23
1654080430000|2022-06-01 10:47:10|155432.9|155342.9|155419.1|155329.1|155434.3|155344.3|155419.1|155329.1|31
1654080440000|2022-06-01 10:47:20|155419.3|155329.3|155421.7|155331.7|155424.5|155334.5|155415.7|155325.7|32
1654080450000|2022-06-01 10:47:30|155420.2|155330.2|155420.6|155330.6|155420.7|155330.7|155418.5|155328.5|15
1654080460000|2022-06-01 10:47:40|155420.5|155330.5|155427.3|155337.3|155428.5|155338.5|155417.6|155327.6|23
1654080470000|2022-06-01 10:47:50|155427.8|155337.8|155423.7|155333.7|155428.3|155338.3|155423.4|155333.4|21
1654080480000|2022-06-01 10:48:00|155423.3|155333.3|155438.1|155348.1|155442.3|155352.3|155423.3|155333.3|30
1654080490000|2022-06-01 10:48:10|155438.5|155348.5|155433.4|155343.4|155438.5|155348.5|155418.6|155328.6|33
1654080500000|2022-06-01 10:48:20|155433.9|155343.9|155433|155343|155434.9|155344.9|155430.1|155340.1|23
1654080510000|2022-06-01 10:48:30|155432.8|155342.8|155438.8|155348.8|155440.2|155350.2|155430.9|155340.9|22
1654080520000|2022-06-01 10:48:40|155437.5|155347.5|155436.8|155346.8|155438.4|155348.4|155433.5|155343.5|29
1654080530000|2022-06-01 10:48:50|155438.9|155348.9|155450.1|155360.1|155451|155361|155434.5|155344.5|26
1654080540000|2022-06-01 10:49:00|155449.6|155359.6|155456.4|155366.4|155458.5|155368.5|155449.6|155359.6|33
1654080550000|2022-06-01 10:49:10|155457.2|155367.2|155440.3|155350.3|155457.2|155367.2|155438.5|155348.5|32
1654080560000|2022-06-01 10:49:20|155440|155350|155440.2|155350.2|155442.7|155352.7|155437.8|155347.8|28
1654080570000|2022-06-01 10:49:30|155440.5|155350.5|155439.9|155349.9|155442.7|155352.7|155437.9|155347.9|22
1654080580000|2022-06-01 10:49:40|155440|155350|155437.6|155347.6|155440.6|155350.6|155436.3|155346.3|19
1654080590000|2022-06-01 10:49:50|155447.1|155357.1|155444.7|155354.7|155455.2|155365.2|155440.8|155350.8|23
1654080600000|2022-06-01 10:50:00|155444.9|155354.9|155444.8|155354.8|155454.3|155364.3|155440.7|155350.7|31
1654080610000|2022-06-01 10:50:10|155445.2|155355.2|155443.4|155353.4|155448.1|155358.1|155443.1|155353.1|21
1654080620000|2022-06-01 10:50:20|155444.3|155354.3|155442.9|155352.9|155444.6|155354.6|155442.5|155352.5|13
1654080630000|2022-06-01 10:50:30|155442.8|155352.8|155442.4|155352.4|155443.1|155353.1|155441.5|155351.5|10
1654080640000|2022-06-01 10:50:40|155441|155351|155442.1|155352.1|155444|155354|155440.8|155350.8|11
1654080650000|2022-06-01 10:50:50|155441.5|155351.5|155442|155352|155444.6|155354.6|155439.4|155349.4|19
1654080660000|2022-06-01 10:51:00|155442.9|155352.9|155444.3|155354.3|155444.4|155354.4|155439.2|155349.2|18
1654080670000|2022-06-01 10:51:10|155441.5|155351.5|155442.8|155352.8|155445.4|155355.4|155436.6|155346.6|25
1654080680000|2022-06-01 10:51:20|155443.2|155353.2|155438.5|155348.5|155443.2|155353.2|155437.1|155347.1|19
1654080690000|2022-06-01 10:51:30|155438.2|155348.2|155437.7|155347.7|155438.2|155348.2|155435.9|155345.9|12
1654080700000|2022-06-01 10:51:40|155436.1|155346.1|155438.2|155348.2|155440.3|155350.3|155431.5|155341.5|16
1654080710000|2022-06-01 10:51:50|155438.8|155348.8|155438.7|155348.7|155443.9|155353.9|155434.8|155344.8|21
1654080720000|2022-06-01 10:52:00|155439|155349|155439.1|155349.1|155440.5|155350.5|155438|155348|18
1654080730000|2022-06-01 10:52:10|155438.8|155348.8|155436.7|155346.7|155441.5|155351.5|155434.7|155344.7|10
1654080740000|2022-06-01 10:52:20|155435.5|155345.5|155437.8|155347.8|155442.3|155352.3|155432.9|155342.9|23
1654080750000|2022-06-01 10:52:30|155434.9|155344.9|155437.1|155347.1|155443.5|155353.5|155429.6|155339.6|32
1654080760000|2022-06-01 10:52:40|155442.3|155352.3|155437.3|155347.3|155444.5|155354.5|155437|155347|27
1654080770000|2022-06-01 10:52:50|155438|155348|155434.1|155344.1|155438|155348|155429.8|155339.8|34
1654080780000|2022-06-01 10:53:00|155435.4|155345.4|155434.8|155344.8|155436.3|155346.3|155432.7|155342.7|25
1654080790000|2022-06-01 10:53:10|155432.7|155342.7|155443.9|155353.9|155445.4|155355.4|155432.7|155342.7|32
1654080800000|2022-06-01 10:53:20|155444.1|155354.1|155430.8|155340.8|155450.3|155360.3|155430.8|155340.8|34
1654080810000|2022-06-01 10:53:30|155431.8|155341.8|155431.1|155341.1|155444.3|155354.3|155426.4|155336.4|38
1654080820000|2022-06-01 10:53:40|155428.5|155338.5|155423.9|155333.9|155432.1|155342.1|155416|155326|38
1654080830000|2022-06-01 10:53:50|155429.2|155339.2|155422.6|155332.6|155430.3|155340.3|155419.3|155329.3|33
1654080840000|2022-06-01 10:54:00|155421.9|155331.9|155425.9|155335.9|155427.7|155337.7|155421.5|155331.5|28
1654080850000|2022-06-01 10:54:10|155425.6|155335.6|155428|155338|155430|155340|155423.2|155333.2|32
1654080860000|2022-06-01 10:54:20|155429.2|155339.2|155426.4|155336.4|155429.2|155339.2|155423.4|155333.4|27
1654080870000|2022-06-01 10:54:30|155426.9|155336.9|155429.5|155339.5|155433.9|155343.9|155425.2|155335.2|25
1654080880000|2022-06-01 10:54:40|155429.8|155339.8|155427.2|155337.2|155431.7|155341.7|155426|155336|23
1654080890000|2022-06-01 10:54:50|155427.3|155337.3|155426.5|155336.5|155430.1|155340.1|155425.4|155335.4|28
1654080900000|2022-06-01 10:55:00|155426.6|155336.6|155430.2|155340.2|155430.5|155340.5|155426.5|155336.5|28
1654080910000|2022-06-01 10:55:10|155430.5|155340.5|155429.4|155339.4|155433.9|155343.9|155429.2|155339.2|30
1654080920000|2022-06-01 10:55:20|155429.5|155339.5|155429.5|155339.5|155431.9|155341.9|155427.9|155337.9|27
1654080930000|2022-06-01 10:55:30|155429.4|155339.4|155428|155338|155429.9|155339.9|155428|155338|18
1654080940000|2022-06-01 10:55:40|155428.8|155338.8|155424.5|155334.5|155429.4|155339.4|155420.7|155330.7|30
1654080950000|2022-06-01 10:55:50|155422.4|155332.4|155433.9|155343.9|155435.7|155345.7|155422.3|155332.3|40
1654080960000|2022-06-01 10:56:00|155432.1|155342.1|155419|155329|155433.8|155343.8|155419|155329|25
1654080970000|2022-06-01 10:56:10|155422|155332|155418|155328|155428.9|155338.9|155418|155328|37
1654080980000|2022-06-01 10:56:20|155421.5|155331.5|155421.5|155331.5|155428.2|155338.2|155415.1|155325.1|37
1654080990000|2022-06-01 10:56:30|155426.8|155336.8|155416.8|155326.8|155429|155339|155416.8|155326.8|37
1654081000000|2022-06-01 10:56:40|155418.3|155328.3|155423.2|155333.2|155423.2|155333.2|155417.8|155327.8|23
1654081010000|2022-06-01 10:56:50|155422.7|155332.7|155425.7|155335.7|155429|155339|155419.3|155329.3|35
1654081020000|2022-06-01 10:57:00|155423.6|155333.6|155425.3|155335.3|155426.4|155336.4|155422.7|155332.7|27
1654081030000|2022-06-01 10:57:10|155425.2|155335.2|155418.7|155328.7|155430.3|155340.3|155418.7|155328.7|29
1654081040000|2022-06-01 10:57:20|155419|155329|155422.5|155332.5|155424.1|155334.1|155419|155329|29
1654081050000|2022-06-01 10:57:30|155421.6|155331.6|155419.6|155329.6|155423.9|155333.9|155416.7|155326.7|30
1654081060000|2022-06-01 10:57:40|155418.5|155328.5|155419.2|155329.2|155421.5|155331.5|155417|155327|34
1654081070000|2022-06-01 10:57:50|155421.1|155331.1|155424.3|155334.3|155429|155339|155419.6|155329.6|37
1654081080000|2022-06-01 10:58:00|155426.9|155336.9|155426.4|155336.4|155428.1|155338.1|155423.8|155333.8|34
1654081090000|2022-06-01 10:58:10|155427.6|155337.6|155426.4|155336.4|155428.2|155338.2|155425.6|155335.6|27
1654081100000|2022-06-01 10:58:20|155426.5|155336.5|155423.4|155333.4|155428.9|155338.9|155421.4|155331.4|24
1654081110000|2022-06-01 10:58:30|155422.9|155332.9|155424.6|155334.6|155425|155335|155422.9|155332.9|30
1654081120000|2022-06-01 10:58:40|155424.2|155334.2|155424|155334|155424.6|155334.6|155422.3|155332.3|27
1654081130000|2022-06-01 10:58:50|155424.1|155334.1|155420.6|155330.6|155424.7|155334.7|155419|155329|31
1654081140000|2022-06-01 10:59:00|155423.5|155333.5|155420.2|155330.2|155423.5|155333.5|155419.4|155329.4|29
1654081150000|2022-06-01 10:59:10|155420.6|155330.6|155412.6|155322.6|155424.1|155334.1|155409.7|155319.7|35
1654081160000|2022-06-01 10:59:20|155415.9|155325.9|155412.1|155322.1|155420.4|155330.4|155411.4|155321.4|35
1654081170000|2022-06-01 10:59:30|155413.3|155323.3|155414.7|155324.7|155416.8|155326.8|155412.3|155322.3|30
1654081180000|2022-06-01 10:59:40|155414.2|155324.2|155417.8|155327.8|155417.9|155327.9|155412.2|155322.2|34
1654081190000|2022-06-01 10:59:50|155420.1|155330.1|155418.2|155328.2|155422.3|155332.3|155417.1|155327.1|36
1654081200000|2022-06-01 11:00:00|155420.6|155330.6|155417.9|155327.9|155423.2|155333.2|155415.4|155325.4|38
1654081210000|2022-06-01 11:00:10|155417.2|155327.2|155417.4|155327.4|155427.3|155337.3|155416.2|155326.2|35
1654081220000|2022-06-01 11:00:20|155418.9|155328.9|155424.7|155334.7|155424.8|155334.8|155417.1|155327.1|30
1654081230000|2022-06-01 11:00:30|155425.1|155335.1|155421|155331|155425.4|155335.4|155419.5|155329.5|33
1654081240000|2022-06-01 11:00:40|155420.7|155330.7|155422.9|155332.9|155423.4|155333.4|155420.2|155330.2|35
1654081250000|2022-06-01 11:00:50|155422.7|155332.7|155416.3|155326.3|155423.5|155333.5|155411.1|155321.1|31
1654081260000|2022-06-01 11:01:00|155411.6|155321.6|155368|155278|155415.3|155325.3|155367.1|155277.1|30
1654081270000|2022-06-01 11:01:10|155367.3|155277.3|155343.6|155253.6|155372.9|155282.9|155343.6|155253.6|37
1654081280000|2022-06-01 11:01:20|155346|155256|155330.5|155240.5|155346|155256|155325.8|155235.8|37
1654081290000|2022-06-01 11:01:30|155325.5|155235.5|155303.8|155213.8|155327.7|155237.7|155299.4|155209.4|38
1654081300000|2022-06-01 11:01:40|155304.1|155214.1|155305.3|155215.3|155311.1|155221.1|155299.2|155209.2|38
1654081310000|2022-06-01 11:01:50|155300.9|155210.9|155309.8|155219.8|155312.6|155222.6|155298.3|155208.3|40
1654081320000|2022-06-01 11:02:00|155311.5|155221.5|155321.1|155231.1|155323.3|155233.3|155310.9|155220.9|40
1654081330000|2022-06-01 11:02:10|155323|155233|155314|155224|155323.9|155233.9|155313.5|155223.5|40
1654081340000|2022-06-01 11:02:20|155313.7|155223.7|155275.9|155185.9|155314.2|155224.2|155275.9|155185.9|32
1654081350000|2022-06-01 11:02:30|155274.8|155184.8|155289.5|155199.5|155293.8|155203.8|155267.2|155177.2|39
1654081360000|2022-06-01 11:02:40|155285.3|155195.3|155300|155210|155300|155210|155273.2|155183.2|33
1654081370000|2022-06-01 11:02:50|155295.3|155205.3|155308.3|155218.3|155308.3|155218.3|155295.3|155205.3|31
1654081380000|2022-06-01 11:03:00|155306.5|155216.5|155312.9|155222.9|155319|155229|155305.7|155215.7|29
1654081390000|2022-06-01 11:03:10|155311.3|155221.3|155307.2|155217.2|155314.1|155224.1|155303.3|155213.3|32
1654081400000|2022-06-01 11:03:20|155306.4|155216.4|155308.4|155218.4|155309.2|155219.2|155304.1|155214.1|25
1654081410000|2022-06-01 11:03:30|155307.4|155217.4|155304.2|155214.2|155312.8|155222.8|155300.2|155210.2|35
1654081420000|2022-06-01 11:03:40|155304.1|155214.1|155307.9|155217.9|155308.1|155218.1|155300.1|155210.1|26
1654081430000|2022-06-01 11:03:50|155307.4|155217.4|155305.3|155215.3|155308.2|155218.2|155303.5|155213.5|24
1654081440000|2022-06-01 11:04:00|155306.2|155216.2|155308.5|155218.5|155309.5|155219.5|155304.2|155214.2|30
1654081450000|2022-06-01 11:04:10|155308.2|155218.2|155310|155220|155312.3|155222.3|155306.9|155216.9|24
1654081460000|2022-06-01 11:04:20|155310.4|155220.4|155307.9|155217.9|155310.4|155220.4|155307.9|155217.9|17
1654081470000|2022-06-01 11:04:30|155309|155219|155307.6|155217.6|155309.3|155219.3|155306.4|155216.4|21
1654081480000|2022-06-01 11:04:40|155306.3|155216.3|155266.2|155176.2|155307.7|155217.7|155264.9|155174.9|28
1654081490000|2022-06-01 11:04:50|155266.4|155176.4|155274.6|155184.6|155279.5|155189.5|155266.2|155176.2|31
1654081500000|2022-06-01 11:05:00|155277|155187|155279.2|155189.2|155280|155190|155277|155187|17
1654081510000|2022-06-01 11:05:10|155279.1|155189.1|155305.3|155215.3|155305.3|155215.3|155277.6|155187.6|25
1654081520000|2022-06-01 11:05:20|155305.5|155215.5|155298.9|155208.9|155305.5|155215.5|155297.8|155207.8|22
1654081530000|2022-06-01 11:05:30|155298.8|155208.8|155294.7|155204.7|155298.9|155208.9|155290|155200|30
1654081540000|2022-06-01 11:05:40|155294.8|155204.8|155305.8|155215.8|155308.8|155218.8|155294.7|155204.7|28
1654081550000|2022-06-01 11:05:50|155305.7|155215.7|155277.8|155187.8|155306.2|155216.2|155275.2|155185.2|34
1654081560000|2022-06-01 11:06:00|155277.6|155187.6|155289.8|155199.8|155295.8|155205.8|155277.5|155187.5|27
1654081570000|2022-06-01 11:06:10|155291.8|155201.8|155301.3|155211.3|155304|155214|155291.1|155201.1|26
1654081580000|2022-06-01 11:06:20|155300.2|155210.2|155294.4|155204.4|155302|155212|155294.4|155204.4|24
1654081590000|2022-06-01 11:06:30|155292.8|155202.8|155294|155204|155295.6|155205.6|155288.6|155198.6|29
1654081600000|2022-06-01 11:06:40|155293.5|155203.5|155293.3|155203.3|155296.2|155206.2|155282|155192|34
1654081610000|2022-06-01 11:06:50|155291|155201|155282.1|155192.1|155293.7|155203.7|155277.4|155187.4|25
1654081620000|2022-06-01 11:07:00|155279.5|155189.5|155288.1|155198.1|155290.3|155200.3|155279.4|155189.4|31
1654081630000|2022-06-01 11:07:10|155288.8|155198.8|155290.6|155200.6|155291.7|155201.7|155286.5|155196.5|18
1654081640000|2022-06-01 11:07:20|155289|155199|155291.1|155201.1|155292.8|155202.8|155286.9|155196.9|27
1654081650000|2022-06-01 11:07:30|155291.2|155201.2|155290.3|155200.3|155292.7|155202.7|155287.8|155197.8|27
1654081660000|2022-06-01 11:07:40|155289.3|155199.3|155292.3|155202.3|155296.5|155206.5|155284|155194|29
1654081670000|2022-06-01 11:07:50|155290|155200|155284.7|155194.7|155297.6|155207.6|155283|155193|25
1654081680000|2022-06-01 11:08:00|155282.6|155192.6|155287.9|155197.9|155291.7|155201.7|155282.6|155192.6|29
1654081690000|2022-06-01 11:08:10|155288|155198|155312.2|155222.2|155314.8|155224.8|155279.6|155189.6|29
1654081700000|2022-06-01 11:08:20|155309.3|155219.3|155314.2|155224.2|155314.2|155224.2|155308.1|155218.1|33
1654081710000|2022-06-01 11:08:30|155313.3|155223.3|155313.5|155223.5|155315.4|155225.4|155311.7|155221.7|33
1654081720000|2022-06-01 11:08:40|155313.7|155223.7|155314.9|155224.9|155319.6|155229.6|155311|155221|35
1654081730000|2022-06-01 11:08:50|155314.8|155224.8|155316.1|155226.1|155319.2|155229.2|155309.6|155219.6|36
1654081740000|2022-06-01 11:09:00|155316|155226|155315.7|155225.7|155320.7|155230.7|155309|155219|39
1654081750000|2022-06-01 11:09:10|155316.1|155226.1|155313|155223|155318.5|155228.5|155311.1|155221.1|29
1654081760000|2022-06-01 11:09:20|155316.7|155226.7|155301.2|155211.2|155317.1|155227.1|155300.4|155210.4|31
1654081770000|2022-06-01 11:09:30|155300.2|155210.2|155313.8|155223.8|155320.1|155230.1|155298.9|155208.9|27
1654081780000|2022-06-01 11:09:40|155315.5|155225.5|155370.5|155280.5|155371.9|155281.9|155311.7|155221.7|29
1654081790000|2022-06-01 11:09:50|155371.6|155281.6|155373.8|155283.8|155376.1|155286.1|155366.8|155276.8|35
1654081800000|2022-06-01 11:10:00|155376.8|155286.8|155372.9|155282.9|155388.4|155298.4|155364|155274|36
1654081810000|2022-06-01 11:10:10|155368.4|155278.4|155374.5|155284.5|155379.5|155289.5|155360.3|155270.3|14
1654081820000|2022-06-01 11:10:20|155380.9|155290.9|155372.2|155282.2|155380.9|155290.9|155370.7|155280.7|14
1654081830000|2022-06-01 11:10:30|155372.7|155282.7|155382|155292|155382|155292|155370.1|155280.1|22
1654081840000|2022-06-01 11:10:40|155379.9|155289.9|155424.8|155334.8|155430.3|155340.3|155373.5|155283.5|25
1654081850000|2022-06-01 11:10:50|155429.8|155339.8|155435.5|155345.5|155437.6|155347.6|155429.5|155339.5|30
1654081860000|2022-06-01 11:11:00|155433.8|155343.8|155428.3|155338.3|155434.7|155344.7|155427.8|155337.8|23
1654081870000|2022-06-01 11:11:10|155427.6|155337.6|155437.9|155347.9|155441.2|155351.2|155427.4|155337.4|25
1654081880000|2022-06-01 11:11:20|155440|155350|155438.9|155348.9|155441.8|155351.8|155433.8|155343.8|28
1654081890000|2022-06-01 11:11:30|155439|155349|155437.4|155347.4|155439.1|155349.1|155434.3|155344.3|25
1654081900000|2022-06-01 11:11:40|155436.7|155346.7|155440.8|155350.8|155441.7|155351.7|155435.8|155345.8|26
1654081910000|2022-06-01 11:11:50|155439.4|155349.4|155441.3|155351.3|155444.8|155354.8|155430.8|155340.8|33
1654081920000|2022-06-01 11:12:00|155440.3|155350.3|155477.1|155387.1|155477.9|155387.9|155434.9|155344.9|38
1654081930000|2022-06-01 11:12:10|155477.8|155387.8|155464.9|155374.9|155477.8|155387.8|155464.9|155374.9|29
1654081940000|2022-06-01 11:12:20|155460.1|155370.1|155465.2|155375.2|155469.7|155379.7|155457.4|155367.4|13
1654081950000|2022-06-01 11:12:30|155461.4|155371.4|155454.7|155364.7|155466.1|155376.1|155454.7|155364.7|20
1654081960000|2022-06-01 11:12:40|155454.6|155364.6|155457.6|155367.6|155459.3|155369.3|155452.2|155362.2|22
1654081970000|2022-06-01 11:12:50|155458|155368|155458.5|155368.5|155458.5|155368.5|155455.3|155365.3|17
1654081980000|2022-06-01 11:13:00|155459.3|155369.3|155457.7|155367.7|155459.3|155369.3|155456.6|155366.6|17
1654081990000|2022-06-01 11:13:10|155456.6|155366.6|155460|155370|155462.5|155372.5|155456.6|155366.6|24
1654082000000|2022-06-01 11:13:20|155459|155369|155461.6|155371.6|155465.3|155375.3|155459|155369|21
1654082010000|2022-06-01 11:13:30|155462|155372|155465.5|155375.5|155467.8|155377.8|155460.5|155370.5|26
1654082020000|2022-06-01 11:13:40|155465.1|155375.1|155467.9|155377.9|155468.6|155378.6|155464.5|155374.5|30
1654082030000|2022-06-01 11:13:50|155464.9|155374.9|155470.4|155380.4|155470.4|155380.4|155464.6|155374.6|28
1654082040000|2022-06-01 11:14:00|155469.7|155379.7|155469.1|155379.1|155472.3|155382.3|155465|155375|28
1654082050000|2022-06-01 11:14:10|155470.2|155380.2|155465.1|155375.1|155470.2|155380.2|155458.3|155368.3|28
1654082060000|2022-06-01 11:14:20|155465|155375|155454.1|155364.1|155465|155375|155452.7|155362.7|26
1654082070000|2022-06-01 11:14:30|155455.2|155365.2|155451.8|155361.8|155456.4|155366.4|155451.6|155361.6|18
1654082080000|2022-06-01 11:14:40|155453.7|155363.7|155455.9|155365.9|155455.9|155365.9|155452.9|155362.9|15
1654082090000|2022-06-01 11:14:50|155455.8|155365.8|155454.4|155364.4|155457.9|155367.9|155451.9|155361.9|18
1654082100000|2022-06-01 11:15:00|155455.2|155365.2|155458|155368|155463.2|155373.2|155453.7|155363.7|20
1654082110000|2022-06-01 11:15:10|155457.7|155367.7|155449.5|155359.5|155459.9|155369.9|155447.9|155357.9|22
1654082120000|2022-06-01 11:15:20|155453|155363|155450.7|155360.7|155455.9|155365.9|155450.1|155360.1|22
1654082130000|2022-06-01 11:15:30|155450.2|155360.2|155451.4|155361.4|155451.4|155361.4|155448.6|155358.6|20
1654082140000|2022-06-01 11:15:40|155451.5|155361.5|155454.7|155364.7|155454.7|155364.7|155451.1|155361.1|22
1654082150000|2022-06-01 11:15:50|155453.7|155363.7|155462.7|155372.7|155463.9|155373.9|155453.3|155363.3|25
1654082160000|2022-06-01 11:16:00|155463.8|155373.8|155455.7|155365.7|155468.4|155378.4|155455.7|155365.7|33
1654082170000|2022-06-01 11:16:10|155457.1|155367.1|155461.3|155371.3|155461.3|155371.3|155455.3|155365.3|31
1654082180000|2022-06-01 11:16:20|155460.8|155370.8|155464.9|155374.9|155469.2|155379.2|155459.9|155369.9|26
1654082190000|2022-06-01 11:16:30|155464.7|155374.7|155458.3|155368.3|155464.7|155374.7|155458.3|155368.3|24
1654082200000|2022-06-01 11:16:40|155458.2|155368.2|155460.7|155370.7|155462.2|155372.2|155456.2|155366.2|15
1654082210000|2022-06-01 11:16:50|155460.6|155370.6|155459.2|155369.2|155461.3|155371.3|155458.5|155368.5|17
1654082220000|2022-06-01 11:17:00|155459.3|155369.3|155467.6|155377.6|155468.9|155378.9|155459.3|155369.3|25
1654082230000|2022-06-01 11:17:10|155467.8|155377.8|155466.7|155376.7|155467.8|155377.8|155465.7|155375.7|18
1654082240000|2022-06-01 11:17:20|155464.6|155374.6|155461.5|155371.5|155465|155375|155461.5|155371.5|13
1654082250000|2022-06-01 11:17:30|155461.7|155371.7|155460.9|155370.9|155464.2|155374.2|155456|155366|13
1654082260000|2022-06-01 11:17:40|155459.1|155369.1|155441.9|155351.9|155464.4|155374.4|155439|155349|22
1654082270000|2022-06-01 11:17:50|155438.9|155348.9|155437.9|155347.9|155438.9|155348.9|155435.4|155345.4|22
1654082280000|2022-06-01 11:18:00|155439.6|155349.6|155442.1|155352.1|155442.5|155352.5|155439.6|155349.6|19
1654082290000|2022-06-01 11:18:10|155441.6|155351.6|155447|155357|155449.5|155359.5|155440.9|155350.9|27
1654082300000|2022-06-01 11:18:20|155446.6|155356.6|155437.7|155347.7|155446.6|155356.6|155437.7|155347.7|23
1654082310000|2022-06-01 11:18:30|155437.1|155347.1|155414.8|155324.8|155437.1|155347.1|155412.4|155322.4|21
1654082320000|2022-06-01 11:18:40|155415.1|155325.1|155408.3|155318.3|155418.9|155328.9|155403.7|155313.7|18
1654082330000|2022-06-01 11:18:50|155409.4|155319.4|155429.2|155339.2|155432.4|155342.4|155409.4|155319.4|16
1654082340000|2022-06-01 11:19:00|155431|155341|155429.7|155339.7|155433.2|155343.2|155428.7|155338.7|20
1654082350000|2022-06-01 11:19:10|155430.8|155340.8|155432.7|155342.7|155433.8|155343.8|155430.2|155340.2|9
1654082360000|2022-06-01 11:19:20|155433.3|155343.3|155431.6|155341.6|155433.3|155343.3|155430.3|155340.3|7
1654082370000|2022-06-01 11:19:30|155431.8|155341.8|155429.7|155339.7|155432.7|155342.7|155429.4|155339.4|5
1654082380000|2022-06-01 11:19:40|155430.4|155340.4|155427.3|155337.3|155432.9|155342.9|155427.3|155337.3|16
1654082390000|2022-06-01 11:19:50|155425.6|155335.6|155424.8|155334.8|155428.6|155338.6|155422.9|155332.9|14
1654082400000|2022-06-01 11:20:00|155428.3|155338.3|155433.4|155343.4|155433.4|155343.4|155427.2|155337.2|24
1654082410000|2022-06-01 11:20:10|155433.6|155343.6|155430.9|155340.9|155434|155344|155430|155340|18
1654082420000|2022-06-01 11:20:20|155430.5|155340.5|155430.8|155340.8|155433.1|155343.1|155428.9|155338.9|28
1654082430000|2022-06-01 11:20:30|155430.7|155340.7|155424.6|155334.6|155430.9|155340.9|155423.8|155333.8|28
1654082440000|2022-06-01 11:20:40|155424.9|155334.9|155429|155339|155431.2|155341.2|155424.5|155334.5|24
1654082450000|2022-06-01 11:20:50|155429.3|155339.3|155426.1|155336.1|155431|155341|155425.6|155335.6|22
1654082460000|2022-06-01 11:21:00|155425.9|155335.9|155426.7|155336.7|155427|155337|155423.6|155333.6|14
1654082470000|2022-06-01 11:21:10|155427.5|155337.5|155465.4|155375.4|155465.4|155375.4|155419.5|155329.5|16
1654082480000|2022-06-01 11:21:20|155461.2|155371.2|155459.5|155369.5|155466.3|155376.3|155455.4|155365.4|31
1654082490000|2022-06-01 11:21:30|155460.2|155370.2|155457|155367|155460.2|155370.2|155454|155364|25
1654082500000|2022-06-01 11:21:40|155459.5|155369.5|155457.9|155367.9|155459.5|155369.5|155454|155364|14
1654082510000|2022-06-01 11:21:50|155457.1|155367.1|155456.9|155366.9|155459|155369|155456.7|155366.7|16
1654082520000|2022-06-01 11:22:00|155451.3|155361.3|155455.4|155365.4|155461.3|155371.3|155450.7|155360.7|23
1654082530000|2022-06-01 11:22:10|155459.8|155369.8|155456.8|155366.8|155459.8|155369.8|155449|155359|26
1654082540000|2022-06-01 11:22:20|155454|155364|155458.4|155368.4|155459.5|155369.5|155448.4|155358.4|24
1654082550000|2022-06-01 11:22:30|155458.5|155368.5|155450.5|155360.5|155461.3|155371.3|155446.5|155356.5|26
1654082560000|2022-06-01 11:22:40|155449.8|155359.8|155454|155364|155464.9|155374.9|155449.8|155359.8|31
1654082570000|2022-06-01 11:22:50|155447.3|155357.3|155453.9|155363.9|155455.1|155365.1|155446|155356|28
1654082580000|2022-06-01 11:23:00|155454.7|155364.7|155458.7|155368.7|155458.7|155368.7|155452.3|155362.3|16
1654082590000|2022-06-01 11:23:10|155458.4|155368.4|155459.5|155369.5|155461.5|155371.5|155458.4|155368.4|21
1654082600000|2022-06-01 11:23:20|155459.1|155369.1|155459.6|155369.6|155460.8|155370.8|155458.6|155368.6|18
1654082610000|2022-06-01 11:23:30|155460|155370|155503.3|155413.3|155508.5|155418.5|155460|155370|36
1654082620000|2022-06-01 11:23:40|155504.7|155414.7|155502.4|155412.4|155505.1|155415.1|155490.5|155400.5|30
1654082630000|2022-06-01 11:23:50|155505.1|155415.1|155485.4|155395.4|155505.1|155415.1|155480.1|155390.1|35
1654082640000|2022-06-01 11:24:00|155481.6|155391.6|155477.5|155387.5|155487.8|155397.8|155473.6|155383.6|28
1654082650000|2022-06-01 11:24:10|155477.8|155387.8|155456.5|155366.5|155478.2|155388.2|155452.3|155362.3|31
1654082660000|2022-06-01 11:24:20|155458.3|155368.3|155454.6|155364.6|155462.4|155372.4|155454.6|155364.6|20
1654082670000|2022-06-01 11:24:30|155456.6|155366.6|155453.8|155363.8|155461.8|155371.8|155453.8|155363.8|24
1654082680000|2022-06-01 11:24:40|155454.6|155364.6|155449.6|155359.6|155455.6|155365.6|155448.1|155358.1|21
1654082690000|2022-06-01 11:24:50|155450.2|155360.2|155449.5|155359.5|155452.4|155362.4|155448.8|155358.8|17
1654082700000|2022-06-01 11:25:00|155449.9|155359.9|155470|155380|155470.5|155380.5|155449.7|155359.7|18
1654082710000|2022-06-01 11:25:10|155469.5|155379.5|155464.4|155374.4|155469.5|155379.5|155460.7|155370.7|13
1654082720000|2022-06-01 11:25:20|155464.8|155374.8|155467|155377|155467|155377|155462.6|155372.6|15
1654082730000|2022-06-01 11:25:30|155466.7|155376.7|155466.6|155376.6|155470.6|155380.6|155464.3|155374.3|14
1654082740000|2022-06-01 11:25:40|155463.4|155373.4|155478.8|155388.8|155488.1|155398.1|155463.4|155373.4|23
1654082750000|2022-06-01 11:25:50|155471.2|155381.2|155470.9|155380.9|155475.4|155385.4|155461.9|155371.9|31
1654082760000|2022-06-01 11:26:00|155469.7|155379.7|155469.7|155379.7|155472.4|155382.4|155466.9|155376.9|27
1654082770000|2022-06-01 11:26:10|155469.2|155379.2|155466.3|155376.3|155474.9|155384.9|155466.3|155376.3|15
1654082780000|2022-06-01 11:26:20|155466.2|155376.2|155458.9|155368.9|155466.8|155376.8|155454.4|155364.4|16
1654082790000|2022-06-01 11:26:30|155457.4|155367.4|155463.2|155373.2|155464.5|155374.5|155457.4|155367.4|15
1654082800000|2022-06-01 11:26:40|155459.8|155369.8|155460.6|155370.6|155461.6|155371.6|155458.6|155368.6|11
1654082810000|2022-06-01 11:26:50|155461.1|155371.1|155458.7|155368.7|155461.1|155371.1|155457.9|155367.9|15
1654082820000|2022-06-01 11:27:00|155458.9|155368.9|155455.3|155365.3|155460.3|155370.3|155452.6|155362.6|19
1654082830000|2022-06-01 11:27:10|155457.7|155367.7|155417.4|155327.4|155459.1|155369.1|155414.7|155324.7|31
1654082840000|2022-06-01 11:27:20|155417.3|155327.3|155412.8|155322.8|155419|155329|155407.8|155317.8|25
1654082850000|2022-06-01 11:27:30|155412.3|155322.3|155413|155323|155413.9|155323.9|155410.7|155320.7|8
1654082860000|2022-06-01 11:27:40|155413.7|155323.7|155422.7|155332.7|155423.1|155333.1|155410.4|155320.4|17
1654082870000|2022-06-01 11:27:50|155422|155332|155421.6|155331.6|155422.5|155332.5|155420.3|155330.3|9
1654082880000|2022-06-01 11:28:00|155421.3|155331.3|155428.9|155338.9|155436.4|155346.4|155421.1|155331.1|28
1654082890000|2022-06-01 11:28:10|155427.3|155337.3|155438.4|155348.4|155445.5|155355.5|155426.3|155336.3|33
1654082900000|2022-06-01 11:28:20|155438.7|155348.7|155445.4|155355.4|155446.2|155356.2|155437.8|155347.8|22
1654082910000|2022-06-01 11:28:30|155445.8|155355.8|155445.8|155355.8|155447.1|155357.1|155445|155355|18
1654082920000|2022-06-01 11:28:40|155445.6|155355.6|155457|155367|155457|155367|155445.6|155355.6|26
1654082930000|2022-06-01 11:28:50|155456.7|155366.7|155443.6|155353.6|155457.1|155367.1|155443.6|155353.6|15
1654082940000|2022-06-01 11:29:00|155445.7|155355.7|155443.9|155353.9|155450|155360|155441.4|155351.4|20
1654082950000|2022-06-01 11:29:10|155443.6|155353.6|155446|155356|155446.4|155356.4|155439.7|155349.7|13
1654082960000|2022-06-01 11:29:20|155444.8|155354.8|155443.5|155353.5|155446.7|155356.7|155433.1|155343.1|24
1654082970000|2022-06-01 11:29:30|155443.4|155353.4|155445.5|155355.5|155445.8|155355.8|155440.3|155350.3|18
1654082980000|2022-06-01 11:29:40|155445.9|155355.9|155442.1|155352.1|155446.3|155356.3|155441.5|155351.5|13
1654082990000|2022-06-01 11:29:50|155442.7|155352.7|155445|155355|155445.8|155355.8|155440.5|155350.5|13
1654083000000|2022-06-01 11:30:00|155445.4|155355.4|155439.2|155349.2|155445.4|155355.4|155438.3|155348.3|20
1654083010000|2022-06-01 11:30:10|155440.9|155350.9|155443.3|155353.3|155449|155359|155440.9|155350.9|20
1654083020000|2022-06-01 11:30:20|155449.2|155359.2|155452.8|155362.8|155454.9|155364.9|155446.1|155356.1|23
1654083030000|2022-06-01 11:30:30|155451.6|155361.6|155451.3|155361.3|155453.9|155363.9|155447.2|155357.2|26
1654083040000|2022-06-01 11:30:40|155453.9|155363.9|155460.3|155370.3|155465.4|155375.4|155453.3|155363.3|37
1654083050000|2022-06-01 11:30:50|155459.9|155369.9|155457.8|155367.8|155460.8|155370.8|155454.2|155364.2|27
1654083060000|2022-06-01 11:31:00|155457.7|155367.7|155456.8|155366.8|155458.5|155368.5|155456.4|155366.4|19
1654083070000|2022-06-01 11:31:10|155456.7|155366.7|155392.8|155302.8|155456.7|155366.7|155383.7|155293.7|30
1654083080000|2022-06-01 11:31:20|155388.6|155298.6|155392.4|155302.4|155392.9|155302.9|155361.4|155271.4|32
1654083090000|2022-06-01 11:31:30|155393.1|155303.1|155399.4|155309.4|155420.4|155330.4|155345.1|155255.1|40
1654083100000|2022-06-01 11:31:40|155395.5|155305.5|155385|155295|155398.3|155308.3|155385|155295|33
1654083110000|2022-06-01 11:31:50|155374.9|155284.9|155385.2|155295.2|155388.6|155298.6|155374.9|155284.9|19
1654083120000|2022-06-01 11:32:00|155385.4|155295.4|155387.2|155297.2|155390.5|155300.5|155385.4|155295.4|31
1654083130000|2022-06-01 11:32:10|155387|155297|155385.6|155295.6|155389.9|155299.9|155385.1|155295.1|28
1654083140000|2022-06-01 11:32:20|155385.1|155295.1|155383.3|155293.3|155388.3|155298.3|155383.3|155293.3|23
1654083150000|2022-06-01 11:32:30|155383.2|155293.2|155388.9|155298.9|155389.2|155299.2|155382.1|155292.1|21
1654083160000|2022-06-01 11:32:40|155388.6|155298.6|155391.7|155301.7|155392.1|155302.1|155388.1|155298.1|16
1654083170000|2022-06-01 11:32:50|155389.9|155299.9|155390.2|155300.2|155391.3|155301.3|155389.6|155299.6|14
1654083180000|2022-06-01 11:33:00|155390.6|155300.6|155390.3|155300.3|155390.8|155300.8|155389.8|155299.8|18
1654083190000|2022-06-01 11:33:10|155390.5|155300.5|155372.6|155282.6|155390.8|155300.8|155367.6|155277.6|28
1654083200000|2022-06-01 11:33:20|155358.1|155268.1|155374.4|155284.4|155376.7|155286.7|155358.1|155268.1|28
1654083210000|2022-06-01 11:33:30|155374.7|155284.7|155341.1|155251.1|155376.8|155286.8|155311.1|155221.1|26
1654083220000|2022-06-01 11:33:40|155340.9|155250.9|155316.8|155226.8|155342.2|155252.2|155316.8|155226.8|29
1654083230000|2022-06-01 11:33:50|155321.5|155231.5|155309.9|155219.9|155321.8|155231.8|155309.4|155219.4|33
1654083240000|2022-06-01 11:34:00|155310.5|155220.5|155307.6|155217.6|155310.7|155220.7|155304.9|155214.9|33
1654083250000|2022-06-01 11:34:10|155306.6|155216.6|155303.9|155213.9|155307.6|155217.6|155303.8|155213.8|30
1654083260000|2022-06-01 11:34:20|155304|155214|155290|155200|155305.6|155215.6|155287.6|155197.6|33
1654083270000|2022-06-01 11:34:30|155290.7|155200.7|155291.9|155201.9|155296.1|155206.1|155290.7|155200.7|29
1654083280000|2022-06-01 11:34:40|155292.9|155202.9|155295.4|155205.4|155298.9|155208.9|155292.6|155202.6|32
1654083290000|2022-06-01 11:34:50|155296.9|155206.9|155296.7|155206.7|155298.1|155208.1|155292.3|155202.3|28
1654083300000|2022-06-01 11:35:00|155296.9|155206.9|155301|155211|155301.5|155211.5|155291.7|155201.7|34
1654083310000|2022-06-01 11:35:10|155299.7|155209.7|155274.9|155184.9|155301.8|155211.8|155274.7|155184.7|30
1654083320000|2022-06-01 11:35:20|155278.1|155188.1|155279.9|155189.9|155285.5|155195.5|155269.2|155179.2|16
1654083330000|2022-06-01 11:35:30|155280.9|155190.9|155282|155192|155283.5|155193.5|155280.3|155190.3|21
1654083340000|2022-06-01 11:35:40|155281.9|155191.9|155294.8|155204.8|155295.9|155205.9|155281.5|155191.5|17
1654083350000|2022-06-01 11:35:50|155293.6|155203.6|155282.9|155192.9|155297.2|155207.2|155282.9|155192.9|18
1654083360000|2022-06-01 11:36:00|155280.8|155190.8|155269.3|155179.3|155282.2|155192.2|155260.3|155170.3|28
1654083370000|2022-06-01 11:36:10|155268.9|155178.9|155271.6|155181.6|155272.9|155182.9|155268.9|155178.9|19
1654083380000|2022-06-01 11:36:20|155271.7|155181.7|155271.6|155181.6|155271.7|155181.7|155265.6|155175.6|14
1654083390000|2022-06-01 11:36:30|155272|155182|155281.7|155191.7|155285.7|155195.7|155272|155182|23
1654083400000|2022-06-01 11:36:40|155279.2|155189.2|155301.7|155211.7|155301.7|155211.7|155275.3|155185.3|29
1654083410000|2022-06-01 11:36:50|155305.1|155215.1|155299.9|155209.9|155308.6|155218.6|155294.7|155204.7|34
1654083420000|2022-06-01 11:37:00|155298.4|155208.4|155308.4|155218.4|155313.8|155223.8|155297.9|155207.9|35
1654083430000|2022-06-01 11:37:10|155310.1|155220.1|155314.2|155224.2|155320|155230|155310.1|155220.1|30
1654083440000|2022-06-01 11:37:20|155314|155224|155327.9|155237.9|155329.9|155239.9|155310.9|155220.9|26
1654083450000|2022-06-01 11:37:30|155328|155238|155324.3|155234.3|155328.1|155238.1|155321.9|155231.9|26
1654083460000|2022-06-01 11:37:40|155323.9|155233.9|155321.8|155231.8|155323.9|155233.9|155320.5|155230.5|20
1654083470000|2022-06-01 11:37:50|155322.1|155232.1|155312.6|155222.6|155322.4|155232.4|155312.1|155222.1|12
1654083480000|2022-06-01 11:38:00|155312.8|155222.8|155289.3|155199.3|155312.9|155222.9|155284.8|155194.8|30
1654083490000|2022-06-01 11:38:10|155289.6|155199.6|155269.5|155179.5|155291.1|155201.1|155267.8|155177.8|31
1654083500000|2022-06-01 11:38:20|155270|155180|155296|155206|155296|155206|155268.4|155178.4|26
1654083510000|2022-06-01 11:38:30|155293.6|155203.6|155292.2|155202.2|155298.3|155208.3|155290.4|155200.4|32
1654083520000|2022-06-01 11:38:40|155292.7|155202.7|155327.6|155237.6|155329.9|155239.9|155292.7|155202.7|31
1654083530000|2022-06-01 11:38:50|155328.1|155238.1|155328.7|155238.7|155331.2|155241.2|155324.4|155234.4|31
1654083540000|2022-06-01 11:39:00|155329.6|155239.6|155320.2|155230.2|155329.8|155239.8|155318.2|155228.2|23
1654083550000|2022-06-01 11:39:10|155320.9|155230.9|155322.8|155232.8|155323.2|155233.2|155319.4|155229.4|22
1654083560000|2022-06-01 11:39:20|155323.7|155233.7|155324|155234|155325.8|155235.8|155322.9|155232.9|23
1654083570000|2022-06-01 11:39:30|155323.9|155233.9|155321.2|155231.2|155325.2|155235.2|155321.2|155231.2|19
1654083580000|2022-06-01 11:39:40|155321.5|155231.5|155323|155233|155323|155233|155321.5|155231.5|10
1654083590000|2022-06-01 11:39:50|155322.4|155232.4|155324.1|155234.1|155324.1|155234.1|155322.1|155232.1|13
1654083600000|2022-06-01 11:40:00|155324.4|155234.4|155325.6|155235.6|155328|155238|155323.1|155233.1|26
1654083610000|2022-06-01 11:40:10|155324.4|155234.4|155325.2|155235.2|155337.5|155247.5|155322.6|155232.6|29
1654083620000|2022-06-01 11:40:20|155324.9|155234.9|155325|155235|155328.8|155238.8|155324.6|155234.6|19
1654083630000|2022-06-01 11:40:30|155324.9|155234.9|155329.5|155239.5|155329.6|155239.6|155324.9|155234.9|16
1654083640000|2022-06-01 11:40:40|155329|155239|155340.8|155250.8|155341.9|155251.9|155329|155239|23
1654083650000|2022-06-01 11:40:50|155340.7|155250.7|155371.6|155281.6|155374.2|155284.2|155340.6|155250.6|18
1654083660000|2022-06-01 11:41:00|155372.1|155282.1|155370.7|155280.7|155372.4|155282.4|155364.8|155274.8|16
1654083670000|2022-06-01 11:41:10|155373.8|155283.8|155374.1|155284.1|155385.9|155295.9|155371|155281|28
1654083680000|2022-06-01 11:41:20|155376.3|155286.3|155371.5|155281.5|155376.6|155286.6|155371.5|155281.5|19
1654083690000|2022-06-01 11:41:30|155371.9|155281.9|155369.4|155279.4|155372.6|155282.6|155369.4|155279.4|17
1654083700000|2022-06-01 11:41:40|155368.6|155278.6|155363.5|155273.5|155369.6|155279.6|155363.5|155273.5|20
1654083710000|2022-06-01 11:41:50|155364.2|155274.2|155367.7|155277.7|155368.6|155278.6|155363.9|155273.9|19
1654083720000|2022-06-01 11:42:00|155367.8|155277.8|155366.7|155276.7|155368.5|155278.5|155366.7|155276.7|7
1654083730000|2022-06-01 11:42:10|155367.1|155277.1|155344.2|155254.2|155367.8|155277.8|155344.2|155254.2|12
1654083740000|2022-06-01 11:42:20|155348.7|155258.7|155379.5|155289.5|155384.3|155294.3|155343.2|155253.2|28
1654083750000|2022-06-01 11:42:30|155379.3|155289.3|155375.7|155285.7|155380.8|155290.8|155374|155284|20
1654083760000|2022-06-01 11:42:40|155372.5|155282.5|155377.6|155287.6|155380.1|155290.1|155372.5|155282.5|30
1654083770000|2022-06-01 11:42:50|155377.7|155287.7|155371.3|155281.3|155378.6|155288.6|155369.7|155279.7|24
1654083780000|2022-06-01 11:43:00|155370.7|155280.7|155376.5|155286.5|155378.1|155288.1|155370.3|155280.3|24
1654083790000|2022-06-01 11:43:10|155376.1|155286.1|155377.4|155287.4|155378.8|155288.8|155362.9|155272.9|34
1654083800000|2022-06-01 11:43:20|155377.1|155287.1|155396|155306|155396|155306|155373.2|155283.2|33
1654083810000|2022-06-01 11:43:30|155394.6|155304.6|155388.3|155298.3|155394.6|155304.6|155388.3|155298.3|21
1654083820000|2022-06-01 11:43:40|155389.2|155299.2|155388.9|155298.9|155390.7|155300.7|155388.6|155298.6|17
1654083830000|2022-06-01 11:43:50|155388.8|155298.8|155384.7|155294.7|155389|155299|155384.7|155294.7|21
1654083840000|2022-06-01 11:44:00|155384.6|155294.6|155392|155302|155392.6|155302.6|155383.9|155293.9|20
1654083850000|2022-06-01 11:44:10|155391.9|155301.9|155392.7|155302.7|155393.1|155303.1|155391.5|155301.5|18
1654083860000|2022-06-01 11:44:20|155392.3|155302.3|155389.7|155299.7|155392.9|155302.9|155389.7|155299.7|23
1654083870000|2022-06-01 11:44:30|155388.9|155298.9|155379.1|155289.1|155388.9|155298.9|155378.1|155288.1|18
1654083880000|2022-06-01 11:44:40|155379.6|155289.6|155381.4|155291.4|155381.4|155291.4|155378.4|155288.4|18
1654083890000|2022-06-01 11:44:50|155381.9|155291.9|155380.4|155290.4|155382.2|155292.2|155380.4|155290.4|17
1654083900000|2022-06-01 11:45:00|155380.6|155290.6|155381.4|155291.4|155381.4|155291.4|155378.1|155288.1|18
1654083910000|2022-06-01 11:45:10|155381.6|155291.6|155390.7|155300.7|155390.7|155300.7|155381.5|155291.5|15
1654083920000|2022-06-01 11:45:20|155391|155301|155388.3|155298.3|155392.4|155302.4|155387.9|155297.9|27
1654083930000|2022-06-01 11:45:30|155388.4|155298.4|155387.9|155297.9|155389.5|155299.5|155386.2|155296.2|18
1654083940000|2022-06-01 11:45:40|155387.2|155297.2|155388.2|155298.2|155388.2|155298.2|155385.7|155295.7|18
1654083950000|2022-06-01 11:45:50|155389.3|155299.3|155384.6|155294.6|155395.1|155305.1|155383.9|155293.9|33
1654083960000|2022-06-01 11:46:00|155387.4|155297.4|155386.3|155296.3|155388.2|155298.2|155378.9|155288.9|33
1654083970000|2022-06-01 11:46:10|155384.7|155294.7|155374.2|155284.2|155384.7|155294.7|155374.2|155284.2|31
1654083980000|2022-06-01 11:46:20|155373.8|155283.8|155380.9|155290.9|155382.1|155292.1|155373.6|155283.6|25
1654083990000|2022-06-01 11:46:30|155381|155291|155383.1|155293.1|155383.2|155293.2|155380.9|155290.9|16
1654084000000|2022-06-01 11:46:40|155384.3|155294.3|155382|155292|155386.2|155296.2|155379.7|155289.7|27
1654084010000|2022-06-01 11:46:50|155381.9|155291.9|155380.9|155290.9|155382.1|155292.1|155379.6|155289.6|20
1654084020000|2022-06-01 11:47:00|155380.6|155290.6|155349.5|155259.5|155381.1|155291.1|155348.7|155258.7|27
1654084030000|2022-06-01 11:47:10|155347.8|155257.8|155332|155242|155352.1|155262.1|155331.5|155241.5|35
1654084040000|2022-06-01 11:47:20|155331.7|155241.7|155326.6|155236.6|155332|155242|155320.7|155230.7|30
1654084050000|2022-06-01 11:47:30|155326.9|155236.9|155327|155237|155329|155239|155326.7|155236.7|27
1654084060000|2022-06-01 11:47:40|155327.3|155237.3|155331.7|155241.7|155337.1|155247.1|155326|155236|16
1654084070000|2022-06-01 11:47:50|155331.6|155241.6|155331|155241|155333.8|155243.8|155328.3|155238.3|28
1654084080000|2022-06-01 11:48:00|155331.2|155241.2|155332.1|155242.1|155332.6|155242.6|155330.2|155240.2|24
1654084090000|2022-06-01 11:48:10|155333.9|155243.9|155332.1|155242.1|155336|155246|155331.2|155241.2|19
1654084100000|2022-06-01 11:48:20|155331.5|155241.5|155324.6|155234.6|155334.4|155244.4|155319.8|155229.8|28
1654084110000|2022-06-01 11:48:30|155324.2|155234.2|155329.1|155239.1|155337.4|155247.4|155321.5|155231.5|23
1654084120000|2022-06-01 11:48:40|155329.2|155239.2|155340.4|155250.4|155342.4|155252.4|155328.7|155238.7|26
1654084130000|2022-06-01 11:48:50|155335.6|155245.6|155339.1|155249.1|155343.7|155253.7|155333.9|155243.9|20
1654084140000|2022-06-01 11:49:00|155339.4|155249.4|155343.5|155253.5|155343.6|155253.6|155339.4|155249.4|16
1654084150000|2022-06-01 11:49:10|155344|155254|155323|155233|155346.2|155256.2|155319.9|155229.9|21
1654084160000|2022-06-01 11:49:20|155324.1|155234.1|155324.4|155234.4|155326|155236|155322.7|155232.7|25
1654084170000|2022-06-01 11:49:30|155324|155234|155335.9|155245.9|155335.9|155245.9|155321.3|155231.3|32
1654084180000|2022-06-01 11:49:40|155337.3|155247.3|155332.5|155242.5|155337.3|155247.3|155331.4|155241.4|30
1654084190000|2022-06-01 11:49:50|155332.6|155242.6|155333.2|155243.2|155336|155246|155331.9|155241.9|28
1654084200000|2022-06-01 11:50:00|155333.4|155243.4|155332.8|155242.8|155337.3|155247.3|155331.1|155241.1|25
1654084210000|2022-06-01 11:50:10|155332.7|155242.7|155328.9|155238.9|155332.7|155242.7|155328.3|155238.3|14
1654084220000|2022-06-01 11:50:20|155328.3|155238.3|155333.3|155243.3|155335.9|155245.9|155328.3|155238.3|17
1654084230000|2022-06-01 11:50:30|155334.9|155244.9|155336.1|155246.1|155337|155247|155334.9|155244.9|12
1654084240000|2022-06-01 11:50:40|155333.9|155243.9|155329.5|155239.5|155335.8|155245.8|155327.4|155237.4|31
1654084250000|2022-06-01 11:50:50|155328.6|155238.6|155328.4|155238.4|155330.6|155240.6|155326.8|155236.8|27
1654084260000|2022-06-01 11:51:00|155328.8|155238.8|155317.6|155227.6|155330.2|155240.2|155306.4|155216.4|35
1654084270000|2022-06-01 11:51:10|155311.3|155221.3|155325.7|155235.7|155328.4|155238.4|155311.3|155221.3|33
1654084280000|2022-06-01 11:51:20|155325.1|155235.1|155327.2|155237.2|155328.8|155238.8|155321.2|155231.2|26
1654084290000|2022-06-01 11:51:30|155327.8|155237.8|155323.5|155233.5|155327.8|155237.8|155320.5|155230.5|24
1654084300000|2022-06-01 11:51:40|155323.1|155233.1|155318.5|155228.5|155325|155235|155316.3|155226.3|34
1654084310000|2022-06-01 11:51:50|155322.5|155232.5|155314.8|155224.8|155327.1|155237.1|155313.7|155223.7|35
1654084320000|2022-06-01 11:52:00|155317.7|155227.7|155326.4|155236.4|155332.7|155242.7|155314.7|155224.7|34
1654084330000|2022-06-01 11:52:10|155326.8|155236.8|155337.2|155247.2|155343.4|155253.4|155326.8|155236.8|36
1654084340000|2022-06-01 11:52:20|155335.5|155245.5|155340.6|155250.6|155343.3|155253.3|155329.6|155239.6|38
1654084350000|2022-06-01 11:52:30|155343.2|155253.2|155349.8|155259.8|155349.8|155259.8|155340.6|155250.6|30
1654084360000|2022-06-01 11:52:40|155345.3|155255.3|155340.9|155250.9|155347.3|155257.3|155340.9|155250.9|27
1654084370000|2022-06-01 11:52:50|155340.7|155250.7|155346.2|155256.2|155346.2|155256.2|155336.8|155246.8|33
1654084380000|2022-06-01 11:53:00|155346.3|155256.3|155337.2|155247.2|155347.5|155257.5|155335.2|155245.2|29
1654084390000|2022-06-01 11:53:10|155337.3|155247.3|155335.4|155245.4|155338.1|155248.1|155329.5|155239.5|25
1654084400000|2022-06-01 11:53:20|155336.5|155246.5|155330.3|155240.3|155336.5|155246.5|155330.3|155240.3|23
1654084410000|2022-06-01 11:53:30|155330.4|155240.4|155334.4|155244.4|155335|155245|155330.1|155240.1|15
1654084420000|2022-06-01 11:53:40|155335.2|155245.2|155340.9|155250.9|155344|155254|155335|155245|26
1654084430000|2022-06-01 11:53:50|155341.4|155251.4|155335.4|155245.4|155342.7|155252.7|155334|155244|30
1654084440000|2022-06-01 11:54:00|155335.2|155245.2|155334.6|155244.6|155335.6|155245.6|155333.6|155243.6|18
1654084450000|2022-06-01 11:54:10|155334.2|155244.2|155338.6|155248.6|155339|155249|155334.2|155244.2|21
1654084460000|2022-06-01 11:54:20|155336.2|155246.2|155339.3|155249.3|155346.5|155256.5|155336|155246|29
1654084470000|2022-06-01 11:54:30|155339.5|155249.5|155332.1|155242.1|155343.6|155253.6|155332.1|155242.1|28
1654084480000|2022-06-01 11:54:40|155332|155242|155335.7|155245.7|155335.7|155245.7|155330.8|155240.8|23
1654084490000|2022-06-01 11:54:50|155336.2|155246.2|155335.1|155245.1|155336.7|155246.7|155332.7|155242.7|31
1654084500000|2022-06-01 11:55:00|155342.1|155252.1|155367.3|155277.3|155371.6|155281.6|155336.4|155246.4|35
1654084510000|2022-06-01 11:55:10|155369.4|155279.4|155367.3|155277.3|155370.7|155280.7|155355.9|155265.9|38
1654084520000|2022-06-01 11:55:20|155372|155282|155364.5|155274.5|155377.7|155287.7|155355.4|155265.4|34
1654084530000|2022-06-01 11:55:30|155386.6|155296.6|155392.1|155302.1|155399|155309|155386.6|155296.6|34
1654084540000|2022-06-01 11:55:40|155392.2|155302.2|155372.5|155282.5|155392.2|155302.2|155370.1|155280.1|23
1654084550000|2022-06-01 11:55:50|155377|155287|155397|155307|155399.2|155309.2|155373.8|155283.8|37
1654084560000|2022-06-01 11:56:00|155396.4|155306.4|155392.3|155302.3|155397|155307|155392.1|155302.1|30
1654084570000|2022-06-01 11:56:10|155392.5|155302.5|155397.7|155307.7|155397.7|155307.7|155392.5|155302.5|27
1654084580000|2022-06-01 11:56:20|155397.8|155307.8|155393.7|155303.7|155397.9|155307.9|155391.9|155301.9|35
1654084590000|2022-06-01 11:56:30|155394.6|155304.6|155393.1|155303.1|155394.6|155304.6|155388.9|155298.9|31
1654084600000|2022-06-01 11:56:40|155389.6|155299.6|155391.9|155301.9|155395.3|155305.3|155387.8|155297.8|33
1654084610000|2022-06-01 11:56:50|155392.1|155302.1|155394.4|155304.4|155395.9|155305.9|155389.5|155299.5|35
1654084620000|2022-06-01 11:57:00|155393.6|155303.6|155355.4|155265.4|155394.8|155304.8|155355.4|155265.4|31
1654084630000|2022-06-01 11:57:10|155356.1|155266.1|155357.6|155267.6|155365.1|155275.1|155351.3|155261.3|34
1654084640000|2022-06-01 11:57:20|155357.8|155267.8|155365|155275|155375.8|155285.8|155357.2|155267.2|34
1654084650000|2022-06-01 11:57:30|155365.1|155275.1|155360.3|155270.3|155366.5|155276.5|155359.1|155269.1|36
1654084660000|2022-06-01 11:57:40|155361.2|155271.2|155359.3|155269.3|155361.2|155271.2|155352|155262|30
1654084670000|2022-06-01 11:57:50|155359.6|155269.6|155363.7|155273.7|155364|155274|155356.7|155266.7|33
1654084680000|2022-06-01 11:58:00|155363.9|155273.9|155365.3|155275.3|155371.8|155281.8|155363.4|155273.4|32
1654084690000|2022-06-01 11:58:10|155364.7|155274.7|155358|155268|155367.7|155277.7|155345.3|155255.3|33
1654084700000|2022-06-01 11:58:20|155358.1|155268.1|155363|155273|155363.3|155273.3|155356.5|155266.5|31
1654084710000|2022-06-01 11:58:30|155359|155269|155354.4|155264.4|155360.9|155270.9|155354.3|155264.3|35
1654084720000|2022-06-01 11:58:40|155355.5|155265.5|155354.7|155264.7|155359.4|155269.4|155354.5|155264.5|29
1654084730000|2022-06-01 11:58:50|155354.5|155264.5|155358.3|155268.3|155359.4|155269.4|155354.1|155264.1|29
1654084740000|2022-06-01 11:59:00|155358.2|155268.2|155358.3|155268.3|155364.2|155274.2|155354.2|155264.2|25
1654084750000|2022-06-01 11:59:10|155358.7|155268.7|155356.9|155266.9|155359.8|155269.8|155355.3|155265.3|34
1654084760000|2022-06-01 11:59:20|155357.3|155267.3|155357.1|155267.1|155358|155268|155355|155265|24
1654084770000|2022-06-01 11:59:30|155356.9|155266.9|155354.4|155264.4|155357.1|155267.1|155354.4|155264.4|24
1654084780000|2022-06-01 11:59:40|155354.2|155264.2|155356|155266|155362.7|155272.7|155335.6|155245.6|36
1654084790000|2022-06-01 11:59:50|155362.3|155272.3|155362.4|155272.4|155364.1|155274.1|155360.4|155270.4|32
1654084800000|2022-06-01 12:00:00|155362.8|155272.8|155343.4|155253.4|155362.8|155272.8|155341.2|155251.2|33
1654084810000|2022-06-01 12:00:10|155344.4|155254.4|155347.5|155257.5|155357.2|155267.2|155341.3|155251.3|26
1654084820000|2022-06-01 12:00:20|155350|155260|155352|155262|155352.8|155262.8|155349.2|155259.2|18
1654084830000|2022-06-01 12:00:30|155351.9|155261.9|155351.8|155261.8|155355.1|155265.1|155349.3|155259.3|25
1654084840000|2022-06-01 12:00:40|155351.5|155261.5|155373.8|155283.8|155375.7|155285.7|155350.4|155260.4|25
1654084850000|2022-06-01 12:00:50|155373.4|155283.4|155371.7|155281.7|155373.8|155283.8|155369.2|155279.2|17
1654084860000|2022-06-01 12:01:00|155370.6|155280.6|155378.5|155288.5|155383.5|155293.5|155370.6|155280.6|34
1654084870000|2022-06-01 12:01:10|155379.3|155289.3|155372.6|155282.6|155382|155292|155372.6|155282.6|27
1654084880000|2022-06-01 12:01:20|155372.9|155282.9|155370.4|155280.4|155372.9|155282.9|155370.4|155280.4|15
1654084890000|2022-06-01 12:01:30|155370.3|155280.3|155390.1|155300.1|155394.8|155304.8|155367.9|155277.9|22
1654084900000|2022-06-01 12:01:40|155389.1|155299.1|155393.3|155303.3|155393.3|155303.3|155387.2|155297.2|29
1654084910000|2022-06-01 12:01:50|155393.5|155303.5|155391.3|155301.3|155395.6|155305.6|155391.3|155301.3|30
1654084920000|2022-06-01 12:02:00|155391.7|155301.7|155388.9|155298.9|155391.7|155301.7|155384.4|155294.4|30
1654084930000|2022-06-01 12:02:10|155388.5|155298.5|155386.5|155296.5|155388.5|155298.5|155385.9|155295.9|22
1654084940000|2022-06-01 12:02:20|155386.6|155296.6|155386.1|155296.1|155388.4|155298.4|155384.8|155294.8|24
1654084950000|2022-06-01 12:02:30|155385|155295|155376.5|155286.5|155388.9|155298.9|155372.1|155282.1|35
1654084960000|2022-06-01 12:02:40|155378.8|155288.8|155377.6|155287.6|155380.9|155290.9|155374.8|155284.8|33
1654084970000|2022-06-01 12:02:50|155381.8|155291.8|155380.3|155290.3|155383.5|155293.5|155380.1|155290.1|29
1654084980000|2022-06-01 12:03:00|155384.3|155294.3|155386.9|155296.9|155387|155297|155383.9|155293.9|21
1654084990000|2022-06-01 12:03:10|155387.6|155297.6|155391.4|155301.4|155391.4|155301.4|155387|155297|12
1654085000000|2022-06-01 12:03:20|155391.2|155301.2|155387.2|155297.2|155391.2|155301.2|155381|155291|22
1654085010000|2022-06-01 12:03:30|155388.3|155298.3|155377.8|155287.8|155388.3|155298.3|155376|155286|25
1654085020000|2022-06-01 12:03:40|155377.7|155287.7|155360.1|155270.1|155382.9|155292.9|155353.9|155263.9|37
1654085030000|2022-06-01 12:03:50|155363.1|155273.1|155360.3|155270.3|155363.6|155273.6|155357.8|155267.8|24
1654085040000|2022-06-01 12:04:00|155359.1|155269.1|155361.9|155271.9|155368.2|155278.2|155359.1|155269.1|27
1654085050000|2022-06-01 12:04:10|155362|155272|155363.5|155273.5|155363.5|155273.5|155357.1|155267.1|28
1654085060000|2022-06-01 12:04:20|155367.6|155277.6|155373.2|155283.2|155373.8|155283.8|155367.6|155277.6|26
1654085070000|2022-06-01 12:04:30|155373|155283|155340.7|155250.7|155376.6|155286.6|155335.4|155245.4|31
1654085080000|2022-06-01 12:04:40|155338.8|155248.8|155332.9|155242.9|155342|155252|155332.3|155242.3|23
1654085090000|2022-06-01 12:04:50|155332.7|155242.7|155337.5|155247.5|155337.5|155247.5|155330.3|155240.3|14
1654085100000|2022-06-01 12:05:00|155352.1|155262.1|155337.9|155247.9|155359.6|155269.6|155333.9|155243.9|29
1654085110000|2022-06-01 12:05:10|155335.4|155245.4|155322|155232|155336.8|155246.8|155313.8|155223.8|26
1654085120000|2022-06-01 12:05:20|155324.8|155234.8|155326|155236|155328.1|155238.1|155320.1|155230.1|28
1654085130000|2022-06-01 12:05:30|155296.1|155206.1|155257.9|155167.9|155296.1|155206.1|155250.5|155156|31
1654085140000|2022-06-01 12:05:40|155257.6|155167.6|155259.3|155169.3|155261.8|155171.8|155256.8|155166.8|30
1654085150000|2022-06-01 12:05:50|155260.2|155170.2|155207.2|155117.2|155260.2|155170.2|155206.7|155116.7|27
1654085160000|2022-06-01 12:06:00|155205.8|155115.8|155214.6|155124.6|155221.1|155131.1|155205.8|155115.8|26
1654085170000|2022-06-01 12:06:10|155215.9|155125.9|155211|155121|155217.7|155127.7|155211|155121|25
1654085180000|2022-06-01 12:06:20|155209.3|155119.3|155213.5|155123.5|155218.4|155128.4|155207.2|155117.2|21
1654085190000|2022-06-01 12:06:30|155211.5|155121.5|155209.4|155119.4|155212.3|155122.3|155182.2|155092.2|30
1654085200000|2022-06-01 12:06:40|155206.5|155116.5|155182.8|155092.8|155209.5|155119.5|155178.4|155088.4|28
1654085210000|2022-06-01 12:06:50|155183|155093|155188|155098|155188.2|155098.2|155174.3|155084.3|28
1654085220000|2022-06-01 12:07:00|155187.8|155097.8|155184|155094|155197.4|155107.4|155177|155087|23
1654085230000|2022-06-01 12:07:10|155184.4|155094.4|155177.6|155087.6|155188.9|155098.9|155169.9|155079.9|28
1654085240000|2022-06-01 12:07:20|155178.5|155088.5|155171.1|155081.1|155180.4|155090.4|155170.6|155080.6|24
1654085250000|2022-06-01 12:07:30|155171.8|155081.8|155168.3|155078.3|155172.7|155082.7|155164.9|155074.9|32
1654085260000|2022-06-01 12:07:40|155168.9|155078.9|155109.6|155019.6|155168.9|155078.9|155098.2|155008.2|36
1654085270000|2022-06-01 12:07:50|155107.2|155017.2|155115.3|155025.3|155115.3|155025.3|155105.9|155015.9|30
1654085280000|2022-06-01 12:08:00|155114.7|155024.7|155124.9|155034.9|155124.9|155034.9|155106.5|155016.5|25
1654085290000|2022-06-01 12:08:10|155124.1|155034.1|155118.6|155028.6|155129.7|155039.7|155112.9|155022.9|24
1654085300000|2022-06-01 12:08:20|155126.2|155036.2|155131.9|155041.9|155132.7|155042.7|155118.4|155028.4|20
1654085310000|2022-06-01 12:08:30|155129.6|155039.6|155114.5|155024.5|155129.6|155039.6|155108|155018|27
1654085320000|2022-06-01 12:08:40|155115.3|155025.3|155119|155029|155124|155034|155115|155025|18
1654085330000|2022-06-01 12:08:50|155119.1|155029.1|155113.4|155023.4|155122|155032|155108.2|155018.2|27
1654085340000|2022-06-01 12:09:00|155117|155027|155114.2|155024.2|155117|155027|155097.1|155007.1|29
1654085350000|2022-06-01 12:09:10|155114.6|155024.6|155125.6|155035.6|155127.8|155037.8|155114.6|155024.6|15
1654085360000|2022-06-01 12:09:20|155122.4|155032.4|155106.7|155016.7|155130.5|155040.5|155101.1|155011.1|24
1654085370000|2022-06-01 12:09:30|155107.5|155017.5|155085.9|154995.9|155107.5|155017.5|155077.8|154987.8|25
1654085380000|2022-06-01 12:09:40|155089.5|154999.5|155087.5|154997.5|155091.4|155001.4|155083.8|154993.8|19
1654085390000|2022-06-01 12:09:50|155087.6|154997.6|155075.4|154985.4|155088.7|154998.7|155070.8|154980.8|31
1654085400000|2022-06-01 12:10:00|155076.6|154986.6|155068.6|154978.6|155077.5|154987.5|155063|154973|23
1654085410000|2022-06-01 12:10:10|155068.9|154978.9|155061.5|154971.5|155070.7|154980.7|155058.9|154968.9|21
1654085420000|2022-06-01 12:10:20|155059.1|154969.1|155063.7|154973.7|155063.7|154973.7|155050.7|154960.7|17
1654085430000|2022-06-01 12:10:30|155064.9|154974.9|155068.5|154978.5|155075.5|154985.5|155062.2|154972.2|20
1654085440000|2022-06-01 12:10:40|155067.7|154977.7|155080.8|154990.8|155081.4|154991.4|155067.7|154977.7|24
1654085450000|2022-06-01 12:10:50|155081.1|154991.1|155079.2|154989.2|155085|154995|155078.4|154988.4|20
1654085460000|2022-06-01 12:11:00|155078.9|154988.9|155077.2|154987.2|155083.3|154993.3|155076.4|154986.4|21
1654085470000|2022-06-01 12:11:10|155077.9|154987.9|155080.2|154990.2|155080.2|154990.2|155076.6|154986.6|14
1654085480000|2022-06-01 12:11:20|155080.3|154990.3|155079.2|154989.2|155081|154991|155079.2|154989.2|15
1654085490000|2022-06-01 12:11:30|155079.7|154989.7|155087.7|154997.7|155096.2|155006.2|155079.7|154989.7|16
1654085500000|2022-06-01 12:11:40|155088.9|154998.9|155086.3|154996.3|155089.7|154999.7|155084.3|154994.3|14
1654085510000|2022-06-01 12:11:50|155084.4|154994.4|155084.3|154994.3|155096.4|155006.4|155084|154994|11
1654085520000|2022-06-01 12:12:00|155085.8|154995.8|155081.8|154991.8|155085.8|154995.8|155077.5|154987.5|17
1654085530000|2022-06-01 12:12:10|155080.9|154990.9|155090.9|155000.9|155095|155005|155079.5|154989.5|15
1654085540000|2022-06-01 12:12:20|155089.8|154999.8|155128.8|155038.8|155128.8|155038.8|155087.6|154997.6|11
1654085550000|2022-06-01 12:12:30|155132|155042|155114.7|155024.7|155151.5|155061.5|155114.3|155024.3|34
1654085560000|2022-06-01 12:12:40|155118|155028|155122.8|155032.8|155128.1|155038.1|155117.9|155027.9|26
1654085570000|2022-06-01 12:12:50|155122.1|155032.1|155098.2|155008.2|155122.1|155032.1|155095.9|155005.9|26
1654085580000|2022-06-01 12:13:00|155099|155009|155098.9|155008.9|155099.2|155009.2|155096.9|155006.9|21
1654085590000|2022-06-01 12:13:10|155099.9|155009.9|155100.5|155010.5|155100.8|155010.8|155099.5|155009.5|10
1654085600000|2022-06-01 12:13:20|155100.1|155010.1|155098.8|155008.8|155100.1|155010.1|155096|155006|11
1654085610000|2022-06-01 12:13:30|155097.9|155007.9|155101.7|155011.7|155103.3|155013.3|155097.9|155007.9|14
1654085620000|2022-06-01 12:13:40|155099.2|155009.2|155101|155011|155102.1|155012.1|155096.6|155006.6|21
1654085630000|2022-06-01 12:13:50|155101.7|155011.7|155108.1|155018.1|155114.4|155024.4|155101.7|155011.7|21
1654085640000|2022-06-01 12:14:00|155110.4|155020.4|155109.5|155019.5|155113.6|155023.6|155107.3|155017.3|21
1654085650000|2022-06-01 12:14:10|155109.2|155019.2|155106.3|155016.3|155109.3|155019.3|155106.3|155016.3|10
1654085660000|2022-06-01 12:14:20|155103.2|155013.2|155088.7|154998.7|155106.4|155016.4|155086.2|154996.2|26
1654085670000|2022-06-01 12:14:30|155083.2|154993.2|155085.8|154995.8|155091.1|155001.1|155083.2|154993.2|20
1654085680000|2022-06-01 12:14:40|155086.3|154996.3|155071.2|154981.2|155087.9|154997.9|155069.6|154979.6|26
1654085690000|2022-06-01 12:14:50|155073.2|154983.2|155081.5|154991.5|155081.5|154991.5|155073|154983|23
1654085700000|2022-06-01 12:15:00|155082.4|154992.4|155083.9|154993.9|155086.7|154996.7|155080.9|154990.9|13
1654085710000|2022-06-01 12:15:10|155082.2|154992.2|155057.9|154967.9|155083.3|154993.3|155057.9|154967.9|22
1654085720000|2022-06-01 12:15:20|155059.6|154969.6|155072.7|154982.7|155075.7|154985.7|155059.5|154969.5|28
1654085730000|2022-06-01 12:15:30|155075.9|154985.9|155073.9|154983.9|155075.9|154985.9|155072.1|154982.1|24
1654085740000|2022-06-01 12:15:40|155073.5|154983.5|155080.4|154990.4|155081.4|154991.4|155073.3|154983.3|22
1654085750000|2022-06-01 12:15:50|155080.1|154990.1|155072.6|154982.6|155081.9|154991.9|155069.8|154979.8|16
1654085760000|2022-06-01 12:16:00|155072.3|154982.3|155076.9|154986.9|155076.9|154986.9|155070.4|154980.4|17
1654085770000|2022-06-01 12:16:10|155077.1|154987.1|155070.8|154980.8|155077.1|154987.1|155069.2|154979.2|14
1654085780000|2022-06-01 12:16:20|155070.7|154980.7|155050.5|154960.5|155071|154981|155043.4|154953.4|25
1654085790000|2022-06-01 12:16:30|155051.7|154961.7|155067.3|154977.3|155070|154980|155050.3|154960.3|24
1654085800000|2022-06-01 12:16:40|155068|154978|155065.3|154975.3|155068|154978|155063.8|154973.8|19
1654085810000|2022-06-01 12:16:50|155065.5|154975.5|155066.8|154976.8|155066.8|154976.8|155063.4|154973.4|15
1654085820000|2022-06-01 12:17:00|155066.9|154976.9|155066.3|154976.3|155067.6|154977.6|155065.9|154975.9|9
1654085830000|2022-06-01 12:17:10|155069.5|154979.5|155069.2|154979.2|155074.9|154984.9|155066.4|154976.4|21
1654085840000|2022-06-01 12:17:20|155067.5|154977.5|155047.9|154957.9|155068|154978|155045.1|154955.1|24
1654085850000|2022-06-01 12:17:30|155048.1|154958.1|155047.4|154957.4|155048.1|154958.1|155046.1|154956.1|18
1654085860000|2022-06-01 12:17:40|155047.3|154957.3|155047.7|154957.7|155048.2|154958.2|155040.7|154950.7|24
1654085870000|2022-06-01 12:17:50|155017.5|154927.5|155019.7|154929.7|155034.3|154944.3|155011.3|154921.3|30
1654085880000|2022-06-01 12:18:00|155028.9|154938.9|155093.3|155003.3|155097.2|155007.2|155028.9|154938.9|34
1654085890000|2022-06-01 12:18:10|155095.9|155005.9|155106.6|155016.6|155110|155020|155086.3|154996.3|33
1654085900000|2022-06-01 12:18:20|155106.4|155016.4|155106.8|155016.8|155109.9|155019.9|155105|155015|28
1654085910000|2022-06-01 12:18:30|155107.8|155017.8|155104.7|155014.7|155121.7|155031.7|155102|155012|33
1654085920000|2022-06-01 12:18:40|155103.8|155013.8|155106|155016|155111.9|155021.9|155092|155002|32
1654085930000|2022-06-01 12:18:50|155103.7|155013.7|155113.6|155023.6|155121|155031|155098.8|155008.8|27
1654085940000|2022-06-01 12:19:00|155117.1|155027.1|155129.2|155039.2|155139.4|155049.4|155114.6|155024.6|31
1654085950000|2022-06-01 12:19:10|155128.7|155038.7|155064.8|154974.8|155132.1|155042.1|155064|154974|30
1654085960000|2022-06-01 12:19:20|155065.3|154975.3|155066.6|154976.6|155066.9|154976.9|155060.4|154970.4|21
1654085970000|2022-06-01 12:19:30|155067.2|154977.2|155066.6|154976.6|155070|154980|155064.9|154974.9|19
1654085980000|2022-06-01 12:19:40|155066.3|154976.3|155064.9|154974.9|155068.3|154978.3|155064.5|154974.5|16
1654085990000|2022-06-01 12:19:50|155063.8|154973.8|155082.9|154992.9|155082.9|154992.9|155063.4|154973.4|25
1654086000000|2022-06-01 12:20:00|155104.7|155014.7|155071.6|154981.6|155108|155018|155069|154979|24
1654086010000|2022-06-01 12:20:10|155070.2|154980.2|155066.5|154976.5|155070.8|154980.8|155062.7|154972.7|22
1654086020000|2022-06-01 12:20:20|155066.1|154976.1|155068.3|154978.3|155068.3|154978.3|155063.8|154973.8|16
1654086030000|2022-06-01 12:20:30|155068.9|154978.9|155067.9|154977.9|155069.6|154979.6|155067|154977|10
1654086040000|2022-06-01 12:20:40|155068.7|154978.7|155070.1|154980.1|155071.4|154981.4|155068.5|154978.5|16
1654086050000|2022-06-01 12:20:50|155068.6|154978.6|155064.6|154974.6|155070.5|154980.5|155064.4|154974.4|22
1654086060000|2022-06-01 12:21:00|155064.1|154974.1|155061|154971|155065.7|154975.7|155057.4|154967.4|22
1654086070000|2022-06-01 12:21:10|155053.8|154963.8|155109.2|155019.2|155123.1|155033.1|155053.8|154963.8|27
1654086080000|2022-06-01 12:21:20|155109.9|155019.9|155102.7|155012.7|155109.9|155019.9|155079.8|154989.8|37
1654086090000|2022-06-01 12:21:30|155099.1|155009.1|155091.7|155001.7|155105.4|155015.4|155085|154995|35
1654086100000|2022-06-01 12:21:40|155091.3|155001.3|155100.9|155010.9|155117.4|155027.4|155085|154995|34
1654086110000|2022-06-01 12:21:50|155110.8|155020.8|155106.6|155016.6|155111.4|155021.4|155104.7|155014.7|27
1654086120000|2022-06-01 12:22:00|155108.8|155018.8|155095.5|155005.5|155109.3|155019.3|155088.1|154998.1|34
1654086130000|2022-06-01 12:22:10|155094.8|155004.8|155076.4|154986.4|155100.1|155010.1|155072.1|154982.1|24
1654086140000|2022-06-01 12:22:20|155073.2|154983.2|155004.4|154914.4|155078|154988|154993.7|154903.7|35
1654086150000|2022-06-01 12:22:30|155009|154919|154990.9|154900.9|155009.6|154919.6|154988|154898|35
1654086160000|2022-06-01 12:22:40|154991.7|154901.7|155004.4|154914.4|155008.5|154918.5|154990.9|154900.9|35
1654086170000|2022-06-01 12:22:50|155012.3|154922.3|155026|154936|155039.8|154949.8|155008.3|154918.3|36
1654086180000|2022-06-01 12:23:00|155033.4|154943.4|155041.9|154951.9|155041.9|154951.9|155025.1|154935.1|28
1654086190000|2022-06-01 12:23:10|155043.3|154953.3|155038.3|154948.3|155046.8|154956.8|155037.2|154947.2|21
1654086200000|2022-06-01 12:23:20|155040.2|154950.2|155031.9|154941.9|155041|154951|155028.3|154938.3|25
1654086210000|2022-06-01 12:23:30|155032.1|154942.1|154994.2|154904.2|155032.5|154942.5|154992.7|154902.7|35
1654086220000|2022-06-01 12:23:40|154992.9|154902.9|155007.5|154917.5|155012.6|154922.6|154992.9|154902.9|34
1654086230000|2022-06-01 12:23:50|155008.2|154918.2|154998.5|154908.5|155016.5|154926.5|154996.7|154906.7|38
1654086240000|2022-06-01 12:24:00|154999.4|154909.4|155004.8|154914.8|155005.2|154915.2|154997.1|154907.1|38
1654086250000|2022-06-01 12:24:10|155004.4|154914.4|155003.8|154913.8|155011.6|154921.6|155002.2|154912.2|33
1654086260000|2022-06-01 12:24:20|155004.3|154914.3|155016.8|154926.8|155018.6|154928.6|155004.3|154914.3|37
1654086270000|2022-06-01 12:24:30|155017.3|154927.3|155013.5|154923.5|155019.2|154929.2|155008.4|154918.4|31
1654086280000|2022-06-01 12:24:40|155013.4|154923.4|155003|154913|155013.8|154923.8|155000.4|154910.4|25
1654086290000|2022-06-01 12:24:50|155001.4|154911.4|155002|154912|155007.5|154917.5|155000.4|154910.4|23
1654086300000|2022-06-01 12:25:00|155005.8|154915.8|155003.3|154913.3|155005.8|154915.8|154999.5|154909.5|19
1654086310000|2022-06-01 12:25:10|155003.6|154913.6|155000|154910|155007.8|154917.8|154999.6|154909.6|24
1654086320000|2022-06-01 12:25:20|155000.5|154910.5|154997.6|154907.6|155002.1|154912.1|154996.4|154906.4|27
1654086330000|2022-06-01 12:25:30|154998.8|154908.8|155001.8|154911.8|155007.7|154917.7|154998.8|154908.8|32
1654086340000|2022-06-01 12:25:40|155002.1|154912.1|155001.7|154911.7|155003.8|154913.8|154999.3|154909.3|25
1654086350000|2022-06-01 12:25:50|155002|154912|154994.8|154904.8|155004.5|154914.5|154993.6|154903.6|25
1654086360000|2022-06-01 12:26:00|154994|154904|154977.8|154887.8|154994|154904|154977.3|154887.3|34
1654086370000|2022-06-01 12:26:10|154978.1|154888.1|154979.4|154889.4|154980.3|154890.3|154976.9|154886.9|29
1654086380000|2022-06-01 12:26:20|154978.6|154888.6|154978.3|154888.3|154982.6|154892.6|154978.2|154888.2|28
1654086390000|2022-06-01 12:26:30|154978.8|154888.8|154970|154880|154979.4|154889.4|154969.9|154879.9|21
1654086400000|2022-06-01 12:26:40|154972.5|154882.5|154965|154875|154974|154884|154965|154875|25
1654086410000|2022-06-01 12:26:50|154970|154880|154973.4|154883.4|154974.6|154884.6|154962.2|154872.2|37
1654086420000|2022-06-01 12:27:00|154961.1|154871.1|154965.9|154875.9|154972.9|154882.9|154961.1|154871.1|35
1654086430000|2022-06-01 12:27:10|154966.6|154876.6|154966.4|154876.4|154973.3|154883.3|154959.5|154869.5|32
1654086440000|2022-06-01 12:27:20|154961.7|154871.7|154965.8|154875.8|154968.1|154878.1|154956.1|154866.1|38
1654086450000|2022-06-01 12:27:30|154966|154876|154969.4|154879.4|154973.8|154883.8|154965.3|154875.3|33
1654086460000|2022-06-01 12:27:40|154970.8|154880.8|154961.8|154871.8|154970.8|154880.8|154961.3|154871.3|30
1654086470000|2022-06-01 12:27:50|154963.1|154873.1|154974|154884|154977.1|154887.1|154963.1|154873.1|37
1654086480000|2022-06-01 12:28:00|154974.9|154884.9|154916.1|154826.1|154976.2|154886.2|154912.8|154822.8|32
1654086490000|2022-06-01 12:28:10|154910.1|154820.1|154910.9|154820.9|154914.3|154824.3|154906.5|154816.5|26
1654086500000|2022-06-01 12:28:20|154911.2|154821.2|154910.7|154820.7|154912|154822|154908|154818|25
1654086510000|2022-06-01 12:28:30|154910.3|154820.3|154924.6|154834.6|154925.1|154835.1|154904.7|154814.7|21
1654086520000|2022-06-01 12:28:40|154925.6|154835.6|154907.4|154817.4|154927|154837|154907.4|154817.4|38
1654086530000|2022-06-01 12:28:50|154907.2|154817.2|154917.2|154827.2|154920.2|154830.2|154907.2|154817.2|29
1654086540000|2022-06-01 12:29:00|154916.2|154826.2|154934.5|154844.5|154936.1|154846.1|154910.5|154820.5|29
1654086550000|2022-06-01 12:29:10|154933|154843|154937.4|154847.4|154937.6|154847.6|154929.9|154839.9|28
1654086560000|2022-06-01 12:29:20|154937.6|154847.6|154935.9|154845.9|154947.1|154857.1|154932.3|154842.3|30
1654086570000|2022-06-01 12:29:30|154936.2|154846.2|154930.2|154840.2|154936.2|154846.2|154929.3|154839.3|25
1654086580000|2022-06-01 12:29:40|154925.9|154835.9|154930.7|154840.7|154931.1|154841.1|154925.6|154835.6|30
1654086590000|2022-06-01 12:29:50|154930.6|154840.6|154935|154845|154935|154845|154929.3|154839.3|26
1654086600000|2022-06-01 12:30:00|154935.8|154845.8|155008.5|154918.5|155008.7|154918.7|154934.1|154844.1|26
1654086610000|2022-06-01 12:30:10|155012.5|154922.5|155041.3|154951.3|155044.2|154954.2|155011.4|154921.4|33
1654086620000|2022-06-01 12:30:20|155044.1|154954.1|155054.7|154964.7|155057.2|154967.2|155038.6|154948.6|29
1654086630000|2022-06-01 12:30:30|155059.1|154969.1|155096.3|155006.3|155097.1|155007.1|155052.8|154962.8|32
1654086640000|2022-06-01 12:30:40|155093.9|155003.9|155118.7|155028.7|155119.3|155029.3|155092.3|155002.3|32
1654086650000|2022-06-01 12:30:50|155117.5|155027.5|155126.4|155036.4|155129.1|155039.1|155100.1|155010.1|36
1654086660000|2022-06-01 12:31:00|155125.9|155035.9|155107.4|155017.4|155125.9|155035.9|155100.9|155010.9|32
1654086670000|2022-06-01 12:31:10|155108|155018|155095.2|155005.2|155109.1|155019.1|155094.6|155004.6|31
1654086680000|2022-06-01 12:31:20|155096.8|155006.8|155049.3|154959.3|155102.6|155012.6|155047|154957|34
1654086690000|2022-06-01 12:31:30|155052|154962|155059.9|154969.9|155067.4|154977.4|155049.6|154959.6|28
1654086700000|2022-06-01 12:31:40|155081.2|154991.2|155069|154979|155081.2|154991.2|155064.4|154974.4|37
1654086710000|2022-06-01 12:31:50|155068.7|154978.7|154992.2|154902.2|155068.7|154978.7|154987.7|154897.7|35
1654086720000|2022-06-01 12:32:00|154992|154902|155015.8|154925.8|155015.8|154925.8|154983.7|154893.7|38
1654086730000|2022-06-01 12:32:10|155015.5|154925.5|155015|154925|155016.3|154926.3|155014.7|154924.7|24
1654086740000|2022-06-01 12:32:20|155014.9|154924.9|155011.9|154921.9|155015.6|154925.6|155010.4|154920.4|28
1654086750000|2022-06-01 12:32:30|155010.6|154920.6|155010.1|154920.1|155012.4|154922.4|155007.3|154917.3|39
1654086760000|2022-06-01 12:32:40|155008.9|154918.9|155011.8|154921.8|155012.9|154922.9|155008.9|154918.9|24
1654086770000|2022-06-01 12:32:50|155012.1|154922.1|155013.1|154923.1|155014|154924|155012|154922|22
1654086780000|2022-06-01 12:33:00|155013.3|154923.3|155013.4|154923.4|155013.9|154923.9|155012.3|154922.3|23
1654086790000|2022-06-01 12:33:10|155013.1|154923.1|155010.7|154920.7|155016.2|154926.2|155009.9|154919.9|18
1654086800000|2022-06-01 12:33:20|155009.8|154919.8|155011.1|154921.1|155012.4|154922.4|155009.3|154919.3|23
1654086810000|2022-06-01 12:33:30|155011.5|154921.5|155012|154922|155012.8|154922.8|155010.5|154920.5|16
1654086820000|2022-06-01 12:33:40|155012.2|154922.2|154990.7|154900.7|155013.1|154923.1|154988.9|154898.9|19
1654086830000|2022-06-01 12:33:50|154993.3|154903.3|154994.3|154904.3|154995.3|154905.3|154986.9|154896.9|34
1654086840000|2022-06-01 12:34:00|154994.2|154904.2|154991.4|154901.4|154997.3|154907.3|154990.2|154900.2|33
1654086850000|2022-06-01 12:34:10|154989.7|154899.7|155002.2|154912.2|155004.7|154914.7|154989.4|154899.4|36
1654086860000|2022-06-01 12:34:20|155001.9|154911.9|154990.7|154900.7|155002|154912|154990.7|154900.7|33
1654086870000|2022-06-01 12:34:30|154986.8|154896.8|154986.9|154896.9|154997.1|154907.1|154986.8|154896.8|32
1654086880000|2022-06-01 12:34:40|154987.2|154897.2|154982.5|154892.5|154991.4|154901.4|154981.7|154891.7|25
1654086890000|2022-06-01 12:34:50|154982|154892|154978.4|154888.4|154982|154892|154966.1|154876.1|39
1654086900000|2022-06-01 12:35:00|154975.7|154885.7|154983.4|154893.4|154983.4|154893.4|154975.7|154885.7|31
1654086910000|2022-06-01 12:35:10|154987.9|154897.9|154987.6|154897.6|154990.8|154900.8|154987.1|154897.1|26
1654086920000|2022-06-01 12:35:20|154987.5|154897.5|154990.6|154900.6|154992.7|154902.7|154969.8|154879.8|29
1654086930000|2022-06-01 12:35:30|154991.9|154901.9|154988.6|154898.6|154992.8|154902.8|154985.7|154895.7|23
1654086940000|2022-06-01 12:35:40|154988|154898|155019|154929|155026.9|154936.9|154987.7|154897.7|31
1654086950000|2022-06-01 12:35:50|155018.1|154928.1|155019.5|154929.5|155028|154938|155017.3|154927.3|29
1654086960000|2022-06-01 12:36:00|155011|154921|155010.2|154920.2|155018.4|154928.4|155008.7|154918.7|33
1654086970000|2022-06-01 12:36:10|155010.5|154920.5|155000.8|154910.8|155010.5|154920.5|155000.8|154910.8|26
1654086980000|2022-06-01 12:36:20|154996.4|154906.4|154981.9|154891.9|155000.1|154910.1|154979|154889|29
1654086990000|2022-06-01 12:36:30|154982.3|154892.3|154996.1|154906.1|154996.1|154906.1|154980.6|154890.6|20
1654087000000|2022-06-01 12:36:40|154995.8|154905.8|154991.1|154901.1|154996.4|154906.4|154989.1|154899.1|26
1654087010000|2022-06-01 12:36:50|154990.8|154900.8|155001|154911|155001|154911|154990.7|154900.7|21
1654087020000|2022-06-01 12:37:00|155000.8|154910.8|154984.2|154894.2|155000.8|154910.8|154983.9|154893.9|25
1654087030000|2022-06-01 12:37:10|154984.3|154894.3|154996.4|154906.4|154999.3|154909.3|154969.2|154879.2|27
1654087040000|2022-06-01 12:37:20|154996.7|154906.7|154981.8|154891.8|154997.8|154907.8|154980.3|154890.3|26
1654087050000|2022-06-01 12:37:30|154981|154891|154996.1|154906.1|154997.3|154907.3|154977.3|154887.3|31
1654087060000|2022-06-01 12:37:40|154995.8|154905.8|155004|154914|155004|154914|154994.9|154904.9|23
1654087070000|2022-06-01 12:37:50|155003.9|154913.9|155019.2|154929.2|155022.2|154932.2|155003.9|154913.9|27
1654087080000|2022-06-01 12:38:00|155019.5|154929.5|155001.2|154911.2|155019.9|154929.9|155000.3|154910.3|34
1654087090000|2022-06-01 12:38:10|155001.5|154911.5|154999.2|154909.2|155003.7|154913.7|154991.8|154901.8|24
1654087100000|2022-06-01 12:38:20|154998|154908|155000.1|154910.1|155009.7|154919.7|154996.6|154906.6|25
1654087110000|2022-06-01 12:38:30|155003.1|154913.1|154993.1|154903.1|155007.2|154917.2|154993.1|154903.1|29
1654087120000|2022-06-01 12:38:40|154992.9|154902.9|154987.8|154897.8|154995.1|154905.1|154987|154897|22
1654087130000|2022-06-01 12:38:50|154993.8|154903.8|155005.3|154915.3|155005.3|154915.3|154982.4|154892.4|25
1654087140000|2022-06-01 12:39:00|155008.9|154918.9|154996|154906|155011|154921|154995.3|154905.3|31
1654087150000|2022-06-01 12:39:10|154995|154905|155001.6|154911.6|155001.6|154911.6|154995|154905|23
1654087160000|2022-06-01 12:39:20|155003|154913|155004.5|154914.5|155007.5|154917.5|154999.6|154909.6|26
1654087170000|2022-06-01 12:39:30|155003.4|154913.4|154997.5|154907.5|155005.3|154915.3|154995|154905|30
1654087180000|2022-06-01 12:39:40|154997.8|154907.8|155001.6|154911.6|155007.3|154917.3|154997.5|154907.5|20
1654087190000|2022-06-01 12:39:50|155000|154910|155009.8|154919.8|155014|154924|154999.3|154909.3|21
1654087200000|2022-06-01 12:40:00|155010.1|154920.1|155012.5|154922.5|155015.8|154925.8|155000|154910|29
1654087210000|2022-06-01 12:40:10|155013.4|154923.4|155015.1|154925.1|155016.1|154926.1|155013.4|154923.4|16
1654087220000|2022-06-01 12:40:20|155014.9|154924.9|155003.1|154913.1|155015|154925|155000.5|154910.5|23
1654087230000|2022-06-01 12:40:30|155002.6|154912.6|155011.1|154921.1|155011.4|154921.4|155000.9|154910.9|27
1654087240000|2022-06-01 12:40:40|155011.2|154921.2|155016.1|154926.1|155018.3|154928.3|155009.9|154919.9|20
1654087250000|2022-06-01 12:40:50|155018|154928|155001.2|154911.2|155018|154928|154995.1|154905.1|37
1654087260000|2022-06-01 12:41:00|155000.9|154910.9|155011.8|154921.8|155011.8|154921.8|154995.3|154905.3|32
1654087270000|2022-06-01 12:41:10|155012.7|154922.7|155012.4|154922.4|155020.4|154930.4|155006.6|154916.6|25
1654087280000|2022-06-01 12:41:20|155012.8|154922.8|155014.2|154924.2|155015.1|154925.1|155012.8|154922.8|22
1654087290000|2022-06-01 12:41:30|155013.8|154923.8|155012.6|154922.6|155014.1|154924.1|155011.9|154921.9|23
1654087300000|2022-06-01 12:41:40|155011.4|154921.4|155013|154923|155013.6|154923.6|155009.2|154919.2|27
1654087310000|2022-06-01 12:41:50|155013.3|154923.3|155011.5|154921.5|155018.1|154928.1|155011.2|154921.2|21
1654087320000|2022-06-01 12:42:00|155011.9|154921.9|154984.3|154894.3|155011.9|154921.9|154984.3|154894.3|29
1654087330000|2022-06-01 12:42:10|154983.9|154893.9|154976.9|154886.9|154983.9|154893.9|154974.4|154884.4|29
1654087340000|2022-06-01 12:42:20|154977|154887|154978.9|154888.9|154983.3|154893.3|154975.6|154885.6|33
1654087350000|2022-06-01 12:42:30|154978.2|154888.2|154970.9|154880.9|154978.5|154888.5|154966.3|154876.3|33
1654087360000|2022-06-01 12:42:40|154967.4|154877.4|154982.4|154892.4|154982.4|154892.4|154967.4|154877.4|36
1654087370000|2022-06-01 12:42:50|154982.9|154892.9|154984.6|154894.6|154992.3|154902.3|154979.9|154889.9|39
1654087380000|2022-06-01 12:43:00|154981.3|154891.3|154980.4|154890.4|154981.4|154891.4|154977.2|154887.2|27
1654087390000|2022-06-01 12:43:10|154980.7|154890.7|154978.1|154888.1|154981|154891|154973.2|154883.2|26
1654087400000|2022-06-01 12:43:20|154978.6|154888.6|154984.4|154894.4|154985.3|154895.3|154969.2|154879.2|30
1654087410000|2022-06-01 12:43:30|154982|154892|154977.5|154887.5|154993.2|154903.2|154977.5|154887.5|33
1654087420000|2022-06-01 12:43:40|154977.1|154887.1|154881.8|154791.8|154978.1|154888.1|154876|154786|38
1654087430000|2022-06-01 12:43:50|154881.5|154791.5|154880|154790|154890.2|154800.2|154880|154790|37
1654087440000|2022-06-01 12:44:00|154880.5|154790.5|154883|154793|154890.9|154800.9|154874.4|154784.4|37
1654087450000|2022-06-01 12:44:10|154883.7|154793.7|154877.9|154787.9|154885.2|154795.2|154876|154786|32
1654087460000|2022-06-01 12:44:20|154877.1|154787.1|154899.5|154809.5|154901.8|154811.8|154877.1|154787.1|38
1654087470000|2022-06-01 12:44:30|154896.9|154806.9|154924|154834|154924|154834|154894.6|154804.6|30
1654087480000|2022-06-01 12:44:40|154930.6|154840.6|154892.6|154802.6|154930.6|154840.6|154892.5|154802.5|40
1654087490000|2022-06-01 12:44:50|154894.3|154804.3|154895.1|154805.1|154903.3|154813.3|154892.1|154802.1|39
1654087500000|2022-06-01 12:45:00|154895|154805|154895.6|154805.6|154903.1|154813.1|154890.7|154800.7|40
1654087510000|2022-06-01 12:45:10|154891.2|154801.2|154898.4|154808.4|154903.1|154813.1|154888.4|154798.4|37
1654087520000|2022-06-01 12:45:20|154898.5|154808.5|154899.8|154809.8|154906.7|154816.7|154895.4|154805.4|37
1654087530000|2022-06-01 12:45:30|154899.5|154809.5|154920.9|154830.9|154922|154832|154894.8|154804.8|37
1654087540000|2022-06-01 12:45:40|154917.9|154827.9|154916.1|154826.1|154922.9|154832.9|154912.9|154822.9|33
1654087550000|2022-06-01 12:45:50|154916.7|154826.7|154941.9|154851.9|154954.5|154864.5|154914.2|154824.2|33
1654087560000|2022-06-01 12:46:00|154942.3|154852.3|154946.2|154856.2|154948.7|154858.7|154939.4|154849.4|36
1654087570000|2022-06-01 12:46:10|154944.7|154854.7|154960|154870|154963.7|154873.7|154944.7|154854.7|37
1654087580000|2022-06-01 12:46:20|154963.6|154873.6|154957.1|154867.1|154963.6|154873.6|154955.9|154865.9|34
1654087590000|2022-06-01 12:46:30|154957.5|154867.5|154948.8|154858.8|154958.1|154868.1|154943.3|154853.3|30
1654087600000|2022-06-01 12:46:40|154970.2|154840.2|154944.2|154854.2|154973.3|154864|154942.2|154840.2|30
1654087610000|2022-06-01 12:46:50|154945.3|154855.3|154942.3|154852.3|154945.3|154855.3|154938.3|154848.3|33
1654087620000|2022-06-01 12:47:00|154941.3|154851.3|154941.5|154851.5|154949.5|154854.5|154922.5|154819.5|36
1654087630000|2022-06-01 12:47:10|154941.4|154851.4|154940.7|154850.7|154944.7|154854.7|154933.1|154843.1|36
1654087640000|2022-06-01 12:47:20|154938.9|154848.9|154922.1|154832.1|154942.2|154849.8|154919.2|154811.8|25
1654087650000|2022-06-01 12:47:30|154922.7|154832.7|154932.6|154842.6|154940|154850|154914.6|154824.6|38
1654087660000|2022-06-01 12:47:40|154932|154842|154928.8|154838.8|154951|154844.7|154924.4|154819.4|37
1654087670000|2022-06-01 12:47:50|154929.2|154839.2|154926.2|154836.2|154929.7|154839.7|154922.2|154832.2|32
1654087680000|2022-06-01 12:48:00|154926.1|154836.1|154927.9|154837.9|154933.2|154843.2|154922.3|154832.3|34
1654087690000|2022-06-01 12:48:10|154928.4|154838.4|154928.1|154838.1|154928.7|154838.7|154923.9|154833.9|28
1654087700000|2022-06-01 12:48:20|154928.5|154838.5|154929.3|154839.3|154929.9|154839.9|154926.2|154836.2|29
1654087710000|2022-06-01 12:48:30|154927.8|154837.8|154934.5|154844.5|154939.1|154849.1|154926.9|154836.9|32
1654087720000|2022-06-01 12:48:40|154932.7|154842.7|154928.7|154838.7|154935.9|154845.9|154922.4|154832.4|39
1654087730000|2022-06-01 12:48:50|154928|154838|154926.6|154836.6|154928.6|154838.6|154922.4|154832.4|36
1654087740000|2022-06-01 12:49:00|154924.8|154834.8|154927.2|154837.2|154953|154845.1|154924.6|154820.8|29
1654087750000|2022-06-01 12:49:10|154932.1|154842.1|154973.6|154883.6|154974.3|154884.3|154931.2|154840.9|36
1654087760000|2022-06-01 12:49:20|154973.8|154883.8|154982.7|154892.7|154983.2|154893.2|154972.8|154882.8|28
1654087770000|2022-06-01 12:49:30|154983.3|154893.3|154981.9|154891.9|154983.6|154893.6|154980|154890|21
1654087780000|2022-06-01 12:49:40|154982|154892|154951.9|154861.9|154983.5|154893.5|154948.5|154858.5|27
1654087790000|2022-06-01 12:49:50|154966.3|154876.3|154970.6|154880.6|154972|154882|154966.3|154876.3|33
1654087800000|2022-06-01 12:50:00|154970.8|154880.8|154969.6|154879.6|154971.7|154881.7|154969.6|154879.6|27
1654087810000|2022-06-01 12:50:10|154969.9|154879.9|154978.8|154888.8|154996.8|154889.1|154965|154866.8|26
1654087820000|2022-06-01 12:50:20|154978.2|154888.2|154991|154901|155011.2|154903.6|154977.6|154878.2|27
1654087830000|2022-06-01 12:50:30|154991.6|154901.6|154970|154880|155003.8|154901.6|154970|154873.8|30
1654087840000|2022-06-01 12:50:40|154969|154879|154970.3|154880.3|154975.1|154885.1|154969|154879|28
1654087850000|2022-06-01 12:50:50|154970.5|154880.5|154966.7|154876.7|154972.2|154882.2|154965|154875|26
1654087860000|2022-06-01 12:51:00|154966|154876|154967.7|154877.7|154967.8|154877.8|154964|154874|26
1654087870000|2022-06-01 12:51:10|154965.6|154875.6|154969.8|154879.8|154989.8|154881.3|154960.4|154859.3|25
1654087880000|2022-06-01 12:51:20|154968.4|154878.4|154962.8|154872.8|154968.4|154878.4|154962|154872|22
1654087890000|2022-06-01 12:51:30|154962.7|154872.7|154961.4|154871.4|154963.7|154873.7|154961.4|154871.4|19
1654087900000|2022-06-01 12:51:40|154962.6|154872.6|154962|154872|154964.5|154874.5|154961|154871|25
1654087910000|2022-06-01 12:51:50|154961.8|154871.8|154960|154870|154963.1|154873.1|154960|154870|21
1654087920000|2022-06-01 12:52:00|154959.2|154869.2|154943.6|154853.6|154959.5|154869.5|154942.6|154852.6|36
1654087930000|2022-06-01 12:52:10|154943.3|154853.3|154906.4|154816.4|154943.3|154853.3|154906.4|154816.4|38
1654087940000|2022-06-01 12:52:20|154911.5|154821.5|154900.3|154810.3|154914.3|154824.3|154895|154805|37
1654087950000|2022-06-01 12:52:30|154899.7|154809.7|154938.5|154848.5|154944.3|154854.3|154896|154806|32
1654087960000|2022-06-01 12:52:40|154937.1|154847.1|154937.4|154847.4|154942.3|154852.3|154930.6|154840.6|38
1654087970000|2022-06-01 12:52:50|154936.1|154846.1|154935.1|154845.1|154941.3|154851.3|154927.1|154837.1|37
1654087980000|2022-06-01 12:53:00|154936.3|154846.3|154940.8|154850.8|154941|154851|154935.2|154845.2|23
1654087990000|2022-06-01 12:53:10|154940.2|154850.2|154944.7|154854.7|154948.4|154858.4|154940.2|154850.2|35
1654088000000|2022-06-01 12:53:20|154945.1|154855.1|154943.2|154853.2|154946.2|154856.2|154941.6|154851.6|31
1654088010000|2022-06-01 12:53:30|154942.7|154852.7|154947|154857|154957.5|154867.5|154942.6|154852.6|35
1654088020000|2022-06-01 12:53:40|154947.7|154857.7|154952.3|154862.3|154952.3|154862.3|154945.9|154855.9|31
1654088030000|2022-06-01 12:53:50|154951.8|154861.8|154955.2|154865.2|154957.8|154867.8|154949.2|154859.2|36
1654088040000|2022-06-01 12:54:00|154954.8|154864.8|154955.6|154865.6|154961.3|154871.3|154951.3|154861.3|37
1654088050000|2022-06-01 12:54:10|154956.3|154866.3|154954.7|154864.7|154960.9|154870.9|154949.6|154859.6|36
1654088060000|2022-06-01 12:54:20|154956.3|154866.3|154948.2|154858.2|154957.4|154867.4|154943.1|154853.1|32
1654088070000|2022-06-01 12:54:30|154946.7|154856.7|154998.2|154908.2|155002.6|154912.6|154944.5|154854.5|36
1654088080000|2022-06-01 12:54:40|155007.5|154917.5|154998.3|154908.3|155012.4|154922.4|154996.1|154906.1|39
1654088090000|2022-06-01 12:54:50|154997.3|154907.3|154997.1|154907.1|155003|154913|154986.8|154896.8|39
1654088100000|2022-06-01 12:55:00|154998.3|154908.3|154993.8|154903.8|155001|154911|154986.6|154896.6|38
1654088110000|2022-06-01 12:55:10|154995.7|154905.7|154996.7|154906.7|154998.5|154908.5|154990.5|154900.5|38
1654088120000|2022-06-01 12:55:20|154996.3|154906.3|154985.9|154895.9|154996.3|154906.3|154985.7|154895.7|36
1654088130000|2022-06-01 12:55:30|154986.7|154896.7|154986.4|154896.4|154986.8|154896.8|154940.9|154850.9|37
1654088140000|2022-06-01 12:55:40|154983.7|154893.7|154985.9|154895.9|154999.9|154909.9|154976.3|154886.3|36
1654088150000|2022-06-01 12:55:50|154982.2|154892.2|154988.2|154898.2|154992.5|154902.5|154981.2|154891.2|37
1654088160000|2022-06-01 12:56:00|154988.5|154898.5|154992.6|154902.6|154996.6|154906.6|154985.7|154895.7|34
1654088170000|2022-06-01 12:56:10|154989.1|154899.1|154989.8|154899.8|154993.9|154903.9|154987.4|154897.4|34
1654088180000|2022-06-01 12:56:20|154990.5|154900.5|154990.5|154900.5|154992|154902|154988.5|154898.5|31
1654088190000|2022-06-01 12:56:30|154990|154900|155008.3|154918.3|155008.3|154918.3|154990|154900|38
1654088200000|2022-06-01 12:56:40|155008.5|154918.5|155017|154927|155023.8|154933.8|155007.8|154917.8|28
1654088210000|2022-06-01 12:56:50|155018.3|154928.3|155013.6|154923.6|155035.3|154945.3|155013|154923|37
1654088220000|2022-06-01 12:57:00|155013.4|154923.4|155018.8|154928.8|155020.2|154930.2|155009.9|154919.9|36
1654088230000|2022-06-01 12:57:10|155018.7|154928.7|154993.6|154903.6|155018.7|154928.7|154991.1|154901.1|38
1654088240000|2022-06-01 12:57:20|154992|154902|154995.1|154905.1|154996.1|154906.1|154990.5|154900.5|35
1654088250000|2022-06-01 12:57:30|154994.7|154904.7|155002.6|154912.6|155005.6|154915.6|154994.7|154904.7|31
1654088260000|2022-06-01 12:57:40|155003|154913|154991.3|154901.3|155009.8|154919.8|154978|154888|38
1654088270000|2022-06-01 12:57:50|155014|154884|155009.2|154919.2|155014|154922.8|154994.8|154884|32
1654088280000|2022-06-01 12:58:00|155008.1|154918.1|154999.3|154909.3|155009.9|154919.9|154997.3|154907.3|30
1654088290000|2022-06-01 12:58:10|154998.7|154908.7|154979.6|154889.6|155001.2|154911.2|154972.7|154882.7|31
1654088300000|2022-06-01 12:58:20|155000.2|154870.2|154981|154891|155000.2|154893.2|154977.4|154870.2|33
1654088310000|2022-06-01 12:58:30|154981.5|154891.5|154959.1|154869.1|154985.8|154895.8|154955|154865|37
1654088320000|2022-06-01 12:58:40|154958.7|154868.7|154985.1|154895.1|154988.6|154898.6|154958.7|154868.7|33
1654088330000|2022-06-01 12:58:50|154982.6|154892.6|154977|154887|154986.2|154896.2|154972.3|154882.3|38
1654088340000|2022-06-01 12:59:00|154972.8|154882.8|154982|154892|154982|154892|154969.3|154879.3|35
1654088350000|2022-06-01 12:59:10|154980.1|154890.1|154977.7|154887.7|154981.4|154891.4|154976.8|154886.8|26
1654088360000|2022-06-01 12:59:20|154977.1|154887.1|154982.1|154892.1|154984.2|154894.2|154976.2|154886.2|32
1654088370000|2022-06-01 12:59:30|154982.9|154892.9|154987|154897|154987|154897|154979.4|154889.4|25
1654088380000|2022-06-01 12:59:40|154987.2|154897.2|154985.4|154895.4|154988.7|154898.7|154982.8|154892.8|29
1654088390000|2022-06-01 12:59:50|154985.2|154895.2|154987.3|154897.3|154990.8|154900.8|154984.3|154894.3|32
1654088400000|2022-06-01 13:00:00|154987.7|154897.7|154985.8|154895.8|154990.2|154900.2|154979.3|154889.3|35
1654088410000|2022-06-01 13:00:10|154986.3|154896.3|154985.4|154895.4|154986.5|154896.5|154983.7|154893.7|30
1654088420000|2022-06-01 13:00:20|154985.2|154895.2|154970.5|154880.5|154985.3|154895.3|154967.1|154877.1|28
1654088430000|2022-06-01 13:00:30|154971.6|154881.6|154982.8|154892.8|154983.9|154893.9|154971.6|154881.6|34
1654088440000|2022-06-01 13:00:40|154982.7|154892.7|154976.4|154886.4|154983.3|154893.3|154976.3|154886.3|34
1654088450000|2022-06-01 13:00:50|154977|154887|154981.7|154891.7|154982.7|154892.7|154975.9|154885.9|33
1654088460000|2022-06-01 13:01:00|154981.6|154891.6|154973.4|154883.4|154982.8|154892.8|154968.8|154878.8|34
1654088470000|2022-06-01 13:01:10|154973.1|154883.1|154976.7|154886.7|154979.5|154889.5|154973|154883|30
1654088480000|2022-06-01 13:01:20|154974.3|154884.3|154984.9|154894.9|154997.4|154907.4|154973.9|154883.9|37
1654088490000|2022-06-01 13:01:30|154985.1|154895.1|154994.4|154904.4|155001.4|154911.4|154985.1|154895.1|37
1654088500000|2022-06-01 13:01:40|154994|154904|154983.5|154893.5|154997.4|154907.4|154982.9|154892.9|38
1654088510000|2022-06-01 13:01:50|154982.8|154892.8|154980.2|154890.2|154985.3|154895.3|154968|154878|38
1654088520000|2022-06-01 13:02:00|154980.1|154890.1|154974.5|154884.5|154984.5|154894.5|154969.3|154879.3|38
1654088530000|2022-06-01 13:02:10|154975.2|154885.2|154973.6|154883.6|154979.9|154889.9|154970.1|154880.1|39
1654088540000|2022-06-01 13:02:20|154973|154883|154968.2|154878.2|154975|154885|154968.2|154878.2|34
1654088550000|2022-06-01 13:02:30|154968.6|154878.6|154951.7|154861.7|154969.9|154879.9|154951.1|154861.1|32
1654088560000|2022-06-01 13:02:40|154951.6|154861.6|154953.9|154863.9|154953.9|154863.9|154947.3|154857.3|37
1654088570000|2022-06-01 13:02:50|154954.2|154864.2|154945.1|154855.1|154960.3|154870.3|154943.7|154853.7|29
1654088580000|2022-06-01 13:03:00|154945|154855|154943.6|154853.6|154945|154855|154943.3|154853.3|21
1654088590000|2022-06-01 13:03:10|154944|154854|154949.6|154859.6|154952.1|154862.1|154943.7|154853.7|23
1654088600000|2022-06-01 13:03:20|154949.8|154859.8|154941.3|154851.3|154950.4|154860.4|154936.6|154846.6|31
1654088610000|2022-06-01 13:03:30|154940.2|154850.2|154941.7|154851.7|154943.7|154853.7|154938.9|154848.9|24
1654088620000|2022-06-01 13:03:40|154940.7|154850.7|154940.7|154850.7|154941.3|154851.3|154939.1|154849.1|23
1654088630000|2022-06-01 13:03:50|154940.8|154850.8|154944.1|154854.1|154948.5|154858.5|154940.2|154850.2|21
1654088640000|2022-06-01 13:04:00|154947.3|154857.3|154942.4|154852.4|154957.5|154867.5|154938.5|154848.5|26
1654088650000|2022-06-01 13:04:10|154942.5|154852.5|154945.3|154855.3|154946|154856|154939.4|154849.4|30
1654088660000|2022-06-01 13:04:20|154945.8|154855.8|154945.2|154855.2|154946.8|154856.8|154938.9|154848.9|34
1654088670000|2022-06-01 13:04:30|154945.3|154855.3|154948.9|154858.9|154949.6|154859.6|154944|154854|24
1654088680000|2022-06-01 13:04:40|154948.7|154858.7|154951.3|154861.3|154951.3|154861.3|154947.1|154857.1|19
1654088690000|2022-06-01 13:04:50|154951.7|154861.7|154952.2|154862.2|154955.1|154865.1|154947.3|154857.3|31
1654088700000|2022-06-01 13:05:00|154952.1|154862.1|154942.2|154852.2|154952.9|154862.9|154941.9|154851.9|32
1654088710000|2022-06-01 13:05:10|154942.4|154852.4|154951|154861|154955.1|154865.1|154942.3|154852.3|23
1654088720000|2022-06-01 13:05:20|154951.9|154861.9|154950|154860|154951.9|154861.9|154947.7|154857.7|22
1654088730000|2022-06-01 13:05:30|154950.7|154860.7|154953.2|154863.2|154954.4|154864.4|154947.9|154857.9|31
1654088740000|2022-06-01 13:05:40|154953.4|154863.4|154951.5|154861.5|154957.9|154867.9|154951.5|154861.5|28
1654088750000|2022-06-01 13:05:50|154951.4|154861.4|154953.1|154863.1|154953.6|154863.6|154951.4|154861.4|25
1654088760000|2022-06-01 13:06:00|154953.9|154863.9|154948|154858|154953.9|154863.9|154946.3|154856.3|19
1654088770000|2022-06-01 13:06:10|154948.6|154858.6|154950.5|154860.5|154951.2|154861.2|154947.3|154857.3|20
1654088780000|2022-06-01 13:06:20|154951.5|154861.5|154953.7|154863.7|154953.7|154863.7|154945.8|154855.8|22
1654088790000|2022-06-01 13:06:30|154953.9|154863.9|154954.9|154864.9|154958.2|154868.2|154952.5|154862.5|33
1654088800000|2022-06-01 13:06:40|154955|154865|154957.5|154867.5|154960|154870|154954.7|154864.7|23
1654088810000|2022-06-01 13:06:50|154959.5|154869.5|154957.9|154867.9|154962.8|154872.8|154956.9|154866.9|30
1654088820000|2022-06-01 13:07:00|154957|154867|154945.9|154855.9|154958.3|154868.3|154944.4|154854.4|34
1654088830000|2022-06-01 13:07:10|154945.7|154855.7|154945.8|154855.8|154952.3|154862.3|154944.5|154854.5|23
1654088840000|2022-06-01 13:07:20|154945.5|154855.5|154941.7|154851.7|154945.7|154855.7|154940|154850|23
1654088850000|2022-06-01 13:07:30|154941|154851|154940.3|154850.3|154941.1|154851.1|154937.3|154847.3|22
1654088860000|2022-06-01 13:07:40|154942.6|154852.6|154936|154846|154943.5|154853.5|154933.4|154843.4|33
1654088870000|2022-06-01 13:07:50|154937.7|154847.7|154933.5|154843.5|154943.4|154853.4|154929.5|154839.5|34
1654088880000|2022-06-01 13:08:00|154935.6|154845.6|154934.8|154844.8|154939.9|154849.9|154931.8|154841.8|35
1654088890000|2022-06-01 13:08:10|154936.1|154846.1|154950.7|154860.7|154951|154861|154927.1|154837.1|37
1654088900000|2022-06-01 13:08:20|154953|154863|154943.9|154853.9|154954.1|154864.1|154943|154853|36
1654088910000|2022-06-01 13:08:30|154945.8|154855.8|154950.2|154860.2|154953|154863|154945.8|154855.8|28
1654088920000|2022-06-01 13:08:40|154948.7|154858.7|154947.8|154857.8|154952.5|154862.5|154947.8|154857.8|28
1654088930000|2022-06-01 13:08:50|154949.3|154859.3|154938.3|154848.3|154949.9|154859.9|154937.2|154847.2|26
1654088940000|2022-06-01 13:09:00|154937.7|154847.7|154943.1|154853.1|154947|154857|154937.1|154847.1|31
1654088950000|2022-06-01 13:09:10|154943.2|154853.2|154938.1|154848.1|154951.1|154861.1|154937.5|154847.5|35
1654088960000|2022-06-01 13:09:20|154938.4|154848.4|154916.5|154826.5|154938.4|154848.4|154910.9|154820.9|28
1654088970000|2022-06-01 13:09:30|154916.6|154826.6|154913.1|154823.1|154918.4|154828.4|154913.1|154823.1|23
1654088980000|2022-06-01 13:09:40|154913.5|154823.5|154918.2|154828.2|154919.6|154829.6|154912.7|154822.7|27
1654088990000|2022-06-01 13:09:50|154918.4|154828.4|154915.9|154825.9|154918.6|154828.6|154914.9|154824.9|23
1654089000000|2022-06-01 13:10:00|154915.8|154825.8|154919|154829|154922.1|154832.1|154915.8|154825.8|24
1654089010000|2022-06-01 13:10:10|154920.7|154830.7|154915.7|154825.7|154925.4|154835.4|154908.7|154818.7|31
1654089020000|2022-06-01 13:10:20|154920.8|154830.8|154917.9|154827.9|154930.3|154840.3|154916.6|154826.6|27
1654089030000|2022-06-01 13:10:30|154916.8|154826.8|154920.7|154830.7|154925.7|154835.7|154915.7|154825.7|31
1654089040000|2022-06-01 13:10:40|154922.2|154832.2|154920.5|154830.5|154924.1|154834.1|154914.4|154824.4|34
1654089050000|2022-06-01 13:10:50|154920|154830|154916.8|154826.8|154925.7|154835.7|154915.8|154825.8|39
1654089060000|2022-06-01 13:11:00|154914.1|154824.1|154924.4|154834.4|154926.6|154836.6|154908.4|154818.4|36
1654089070000|2022-06-01 13:11:10|154925.4|154835.4|154926.4|154836.4|154930.4|154840.4|154919.6|154829.6|35
1654089080000|2022-06-01 13:11:20|154926.3|154836.3|154928.3|154838.3|154931.8|154841.8|154923.2|154833.2|28
1654089090000|2022-06-01 13:11:30|154930.5|154840.5|154917.9|154827.9|154930.5|154840.5|154917.7|154827.7|31
1654089100000|2022-06-01 13:11:40|154917.7|154827.7|154918.2|154828.2|154920.3|154830.3|154913.7|154823.7|33
1654089110000|2022-06-01 13:11:50|154918|154828|154915|154825|154922|154832|154914.2|154824.2|37
1654089120000|2022-06-01 13:12:00|154915.7|154825.7|154914.6|154824.6|154923.3|154833.3|154914.4|154824.4|37
1654089130000|2022-06-01 13:12:10|154924.8|154834.8|154920.5|154830.5|154925.9|154835.9|154913.6|154823.6|34
1654089140000|2022-06-01 13:12:20|154918.4|154828.4|154925.2|154835.2|154925.7|154835.7|154918.4|154828.4|24
1654089150000|2022-06-01 13:12:30|154924.7|154834.7|154931.4|154841.4|154932|154842|154924.7|154834.7|29
1654089160000|2022-06-01 13:12:40|154930.3|154840.3|154948.2|154858.2|154948.2|154858.2|154930.3|154840.3|34
1654089170000|2022-06-01 13:12:50|154946.7|154856.7|154962.3|154872.3|154965|154875|154944.7|154854.7|27
1654089180000|2022-06-01 13:13:00|154963.2|154873.2|154957|154867|154963.2|154873.2|154953.7|154863.7|24
1654089190000|2022-06-01 13:13:10|154955.5|154865.5|154938.7|154848.7|154956.7|154866.7|154933.4|154843.4|26
1654089200000|2022-06-01 13:13:20|154938.4|154848.4|154931.6|154841.6|154939.2|154849.2|154929.9|154839.9|32
1654089210000|2022-06-01 13:13:30|154931.7|154841.7|154925.5|154835.5|154934.8|154844.8|154922.6|154832.6|31
1654089220000|2022-06-01 13:13:40|154921.9|154831.9|154923.8|154833.8|154925.4|154835.4|154920.5|154830.5|25
1654089230000|2022-06-01 13:13:50|154923.1|154833.1|154922.4|154832.4|154924.3|154834.3|154915.9|154825.9|30
1654089240000|2022-06-01 13:14:00|154923|154833|154923.9|154833.9|154926.3|154836.3|154922.5|154832.5|33
1654089250000|2022-06-01 13:14:10|154924|154834|154934.6|154844.6|154937.8|154847.8|154917.5|154827.5|36
1654089260000|2022-06-01 13:14:20|154935.4|154845.4|154943.2|154853.2|154955.8|154865.8|154935.4|154845.4|34
1654089270000|2022-06-01 13:14:30|154942.9|154852.9|154944.5|154854.5|154984.5|154894.5|154942.6|154852.6|34
1654089280000|2022-06-01 13:14:40|154942.8|154852.8|154952|154862|154954|154864|154942.1|154852.1|30
1654089290000|2022-06-01 13:14:50|154951.5|154861.5|154948.8|154858.8|154951.5|154861.5|154945.9|154855.9|34
1654089300000|2022-06-01 13:15:00|154952|154862|154963.6|154873.6|154968.6|154878.6|154952|154862|28
1654089310000|2022-06-01 13:15:10|154966.7|154876.7|154966|154876|154969.8|154879.8|154955.5|154865.5|39
1654089320000|2022-06-01 13:15:20|154965.3|154875.3|154997.4|154907.4|155001.5|154911.5|154963.7|154873.7|32
1654089330000|2022-06-01 13:15:30|154998.3|154908.3|154994.4|154904.4|155005|154915|154990.4|154900.4|32
1654089340000|2022-06-01 13:15:40|154994.2|154904.2|155023.5|154933.5|155024.5|154934.5|154992.5|154902.5|32
1654089350000|2022-06-01 13:15:50|155024.3|154934.3|155114.7|155024.7|155120.9|155030.9|155022.3|154932.3|32
1654089360000|2022-06-01 13:16:00|155114.2|155024.2|155122.7|155032.7|155128.2|155038.2|155114.2|155024.2|34
1654089370000|2022-06-01 13:16:10|155121.8|155031.8|155112.8|155022.8|155126.9|155036.9|155112.8|155022.8|17
1654089380000|2022-06-01 13:16:20|155114.9|155024.9|155122.5|155032.5|155126|155036|155114.9|155024.9|26
1654089390000|2022-06-01 13:16:30|155116.2|155026.2|155124.8|155034.8|155126.5|155036.5|155114.3|155024.3|35
1654089400000|2022-06-01 13:16:40|155126.8|155036.8|155131.8|155041.8|155131.8|155041.8|155120.4|155030.4|27
1654089410000|2022-06-01 13:16:50|155132.4|155042.4|155135.5|155045.5|155144.7|155054.7|155132.4|155042.4|33
1654089420000|2022-06-01 13:17:00|155135.6|155045.6|155139|155049|155139.2|155049.2|155132.7|155042.7|21
1654089430000|2022-06-01 13:17:10|155139.6|155049.6|155140.5|155050.5|155143|155053|155138.5|155048.5|28
1654089440000|2022-06-01 13:17:20|155140.2|155050.2|155123.3|155033.3|155141|155051|155114.8|155024.8|31
1654089450000|2022-06-01 13:17:30|155121.8|155031.8|155122.9|155032.9|155123.9|155033.9|155119.5|155029.5|26
1654089460000|2022-06-01 13:17:40|155122.3|155032.3|155117.8|155027.8|155124.6|155034.6|155108.6|155018.6|27
1654089470000|2022-06-01 13:17:50|155117.9|155027.9|155117.2|155027.2|155119.5|155029.5|155116.6|155026.6|21
1654089480000|2022-06-01 13:18:00|155117.3|155027.3|155114.7|155024.7|155121.9|155031.9|155110.5|155020.5|34
1654089490000|2022-06-01 13:18:10|155118.7|155028.7|155109.6|155019.6|155119|155029|155103|155013|28
1654089500000|2022-06-01 13:18:20|155110.4|155020.4|155112.8|155022.8|155117.4|155027.4|155108.8|155018.8|32
1654089510000|2022-06-01 13:18:30|155112.3|155022.3|155110.9|155020.9|155116|155026|155108.3|155018.3|24
1654089520000|2022-06-01 13:18:40|155107.5|155017.5|155113.8|155023.8|155122.1|155032.1|155104.7|155014.7|26
1654089530000|2022-06-01 13:18:50|155116.2|155026.2|155107.3|155017.3|155121.2|155031.2|155105.6|155015.6|24
1654089540000|2022-06-01 13:19:00|155107.4|155017.4|155112.1|155022.1|155115|155025|155107.4|155017.4|26
1654089550000|2022-06-01 13:19:10|155109.7|155019.7|155102.6|155012.6|155114.6|155024.6|155101.5|155011.5|30
1654089560000|2022-06-01 13:19:20|155112.4|155022.4|155123.9|155033.9|155132|155042|155108.9|155018.9|32
1654089570000|2022-06-01 13:19:30|155125.5|155035.5|155120.1|155030.1|155127.5|155037.5|155120.1|155030.1|13
1654089580000|2022-06-01 13:19:40|155121.2|155031.2|155125.5|155035.5|155129.9|155039.9|155120.9|155030.9|23
1654089590000|2022-06-01 13:19:50|155126.7|155036.7|155128.2|155038.2|155137.6|155047.6|155125|155035|38
1654089600000|2022-06-01 13:20:00|155127|155037|155126.3|155036.3|155130.2|155040.2|155123.2|155033.2|34
1654089610000|2022-06-01 13:20:10|155122.7|155032.7|155127.3|155037.3|155129.7|155039.7|155118.3|155028.3|27
1654089620000|2022-06-01 13:20:20|155128.4|155038.4|155133.2|155043.2|155139|155049|155125.8|155035.8|28
1654089630000|2022-06-01 13:20:30|155134.2|155044.2|155138|155048|155138.8|155048.8|155132.5|155042.5|21
1654089640000|2022-06-01 13:20:40|155133.3|155043.3|155134.5|155044.5|155140.3|155050.3|155132.7|155042.7|22
1654089650000|2022-06-01 13:20:50|155133.1|155043.1|155135.2|155045.2|155139|155049|155132|155042|26
1654089660000|2022-06-01 13:21:00|155135.6|155045.6|155139.6|155049.6|155140.2|155050.2|155134.9|155044.9|14
1654089670000|2022-06-01 13:21:10|155139.3|155049.3|155178.6|155088.6|155182.5|155092.5|155137.1|155047.1|24
1654089680000|2022-06-01 13:21:20|155182.7|155092.7|155179.9|155089.9|155187.4|155097.4|155179.4|155089.4|30
1654089690000|2022-06-01 13:21:30|155183.2|155093.2|155162.2|155072.2|155183.3|155093.3|155159.9|155069.9|37
1654089700000|2022-06-01 13:21:40|155162.8|155072.8|155209.6|155119.6|155210.4|155120.4|155162.8|155072.8|31
1654089710000|2022-06-01 13:21:50|155209.5|155119.5|155207.8|155117.8|155212.4|155122.4|155207.8|155117.8|30
1654089720000|2022-06-01 13:22:00|155207.7|155117.7|155199.3|155109.3|155209.2|155119.2|155199.2|155109.2|34
1654089730000|2022-06-01 13:22:10|155200|155110|155191.8|155101.8|155201.8|155111.8|155189.8|155099.8|35
1654089740000|2022-06-01 13:22:20|155191.6|155101.6|155118.4|155028.4|155192.8|155102.8|155106.2|155016.2|36
1654089750000|2022-06-01 13:22:30|155121.4|155031.4|155120.2|155030.2|155122.1|155032.1|155105.3|155015.3|35
1654089760000|2022-06-01 13:22:40|155119.7|155029.7|155191.6|155101.6|155191.6|155101.6|155112.3|155022.3|34
1654089770000|2022-06-01 13:22:50|155190.5|155100.5|155189.2|155099.2|155192.9|155102.9|155180|155090|37
1654089780000|2022-06-01 13:23:00|155186.2|155096.2|155167.1|155077.1|155194.9|155096.4|155160.2|155064.9|39
1654089790000|2022-06-01 13:23:10|155167.2|155077.2|155127.6|155037.6|155175.3|155085.3|155122.7|155032.7|38
1654089800000|2022-06-01 13:23:20|155127.1|155037.1|155141.5|155051.5|155148.2|155058.2|155124.7|155034.7|38
1654089810000|2022-06-01 13:23:30|155134.6|155044.6|155149.3|155059.3|155149.3|155059.3|155127.3|155037.3|37
1654089820000|2022-06-01 13:23:40|155150.2|155060.2|155152.2|155062.2|155152.2|155062.2|155146|155056|34
1654089830000|2022-06-01 13:23:50|155152.6|155062.6|155165.9|155075.9|155171.9|155081.9|155152.1|155062.1|35
1654089840000|2022-06-01 13:24:00|155172.1|155082.1|155135.2|155045.2|155176|155086|155134.1|155044.1|31
1654089850000|2022-06-01 13:24:10|155136.6|155046.6|155134.1|155044.1|155136.6|155046.6|155131.3|155041.3|11
1654089860000|2022-06-01 13:24:20|155134.5|155044.5|155135.3|155045.3|155135.3|155045.3|155133.7|155043.7|10
1654089870000|2022-06-01 13:24:30|155134.1|155044.1|155130.7|155040.7|155134.1|155044.1|155130.7|155040.7|14
1654089880000|2022-06-01 13:24:40|155129.1|155039.1|155130|155040|155133|155043|155128.4|155038.4|12
1654089890000|2022-06-01 13:24:50|155131|155041|155106.9|155016.9|155133|155043|155103.5|155013.5|20
1654089900000|2022-06-01 13:25:00|155107.2|155017.2|155113.8|155023.8|155113.8|155023.8|155103.9|155013.9|26
1654089910000|2022-06-01 13:25:10|155116.6|155026.6|155119.9|155029.9|155120.1|155030.1|155116.6|155026.6|28
1654089920000|2022-06-01 13:25:20|155120|155030|155115.1|155025.1|155120.7|155030.7|155112.2|155022.2|25
1654089930000|2022-06-01 13:25:30|155114.5|155024.5|155115.4|155025.4|155118.5|155028.5|155111.6|155021.6|26
1654089940000|2022-06-01 13:25:40|155115.3|155025.3|155115.7|155025.7|155117.8|155027.8|155114|155024|27
1654089950000|2022-06-01 13:25:50|155113|155023|155083.6|154993.6|155114.5|155024.5|155082.3|154992.3|34
1654089960000|2022-06-01 13:26:00|155082.1|154992.1|155059.8|154969.8|155083.1|154993.1|155057.6|154967.6|29
1654089970000|2022-06-01 13:26:10|155061.7|154971.7|155062.5|154972.5|155065.2|154975.2|155059.3|154969.3|28
1654089980000|2022-06-01 13:26:20|155061.3|154971.3|155062.7|154972.7|155063.1|154973.1|155059.5|154969.5|29
1654089990000|2022-06-01 13:26:30|155062.9|154972.9|155062.6|154972.6|155062.9|154972.9|155059.3|154969.3|18
1654090000000|2022-06-01 13:26:40|155062.3|154972.3|155060.9|154970.9|155064.6|154974.6|155056.4|154966.4|18
1654090010000|2022-06-01 13:26:50|155060.5|154970.5|155062.3|154972.3|155062.9|154972.9|155059.5|154969.5|20
1654090020000|2022-06-01 13:27:00|155062.6|154972.6|155062.9|154972.9|155063.6|154973.6|155061.9|154971.9|19
1654090030000|2022-06-01 13:27:10|155063.2|154973.2|155044.9|154954.9|155063.7|154973.7|155044.9|154954.9|14
1654090040000|2022-06-01 13:27:20|155049.1|154959.1|155024.1|154934.1|155049.1|154959.1|155024.1|154934.1|35
1654090050000|2022-06-01 13:27:30|155023.6|154933.6|155022.9|154932.9|155024.3|154934.3|155018.3|154928.3|18
1654090060000|2022-06-01 13:27:40|155022.3|154932.3|155024|154934|155025.8|154935.8|155018.1|154928.1|22
1654090070000|2022-06-01 13:27:50|155021.3|154931.3|155022.2|154932.2|155024.6|154934.6|155017.7|154927.7|24
1654090080000|2022-06-01 13:28:00|155022.7|154932.7|155021.2|154931.2|155023.7|154933.7|155018.8|154928.8|26
1654090090000|2022-06-01 13:28:10|155020.3|154930.3|155030.2|154940.2|155030.3|154940.3|155020.1|154930.1|21
1654090100000|2022-06-01 13:28:20|155030.5|154940.5|155030|154940|155033.2|154943.2|155028.5|154938.5|29
1654090110000|2022-06-01 13:28:30|155029.8|154939.8|155034.9|154944.9|155034.9|154944.9|155027.8|154937.8|27
1654090120000|2022-06-01 13:28:40|155033.7|154943.7|155034.1|154944.1|155035.2|154945.2|155031.8|154941.8|29
1654090130000|2022-06-01 13:28:50|155032.9|154942.9|155038.1|154948.1|155041.4|154951.4|155031|154941|30
1654090140000|2022-06-01 13:29:00|155036.8|154946.8|155023.6|154933.6|155036.8|154946.8|155023.6|154933.6|29
1654090150000|2022-06-01 13:29:10|155024.5|154934.5|155025.8|154935.8|155026.6|154936.6|155023.1|154933.1|28
1654090160000|2022-06-01 13:29:20|155025.7|154935.7|155026.9|154936.9|155030.2|154940.2|155024.8|154934.8|20
1654090170000|2022-06-01 13:29:30|155027.6|154937.6|155028.2|154938.2|155029.9|154939.9|155027.5|154937.5|23
1654090180000|2022-06-01 13:29:40|155028.4|154938.4|155092.7|155002.7|155112.7|155022.7|155025.8|154935.8|31
1654090190000|2022-06-01 13:29:50|155090.7|155000.7|155109.9|155019.9|155111.2|155021.2|155089.2|154999.2|34
1654090200000|2022-06-01 13:30:00|155112.1|155022.1|155104.9|155014.9|155113|155023|155100.6|155010.6|36
1654090210000|2022-06-01 13:30:10|155107.2|155017.2|155094.7|155004.7|155107.2|155017.2|155091.4|155001.4|29
1654090220000|2022-06-01 13:30:20|155096|155006|155002.6|154912.6|155096|155006|155000.7|154910.7|31
1654090230000|2022-06-01 13:30:30|155001.3|154911.3|154997.9|154907.9|155005.8|154915.8|154997.9|154907.9|32
1654090240000|2022-06-01 13:30:40|154997.4|154907.4|154976|154886|154999.9|154909.9|154975.1|154885.1|36
1654090250000|2022-06-01 13:30:50|154976.2|154886.2|154969.2|154879.2|154976.2|154886.2|154969.2|154879.2|22
1654090260000|2022-06-01 13:31:00|154980.7|154890.7|154990.6|154900.6|155003.5|154913.5|154980.7|154890.7|32
1654090270000|2022-06-01 13:31:10|154989.9|154899.9|154975.9|154885.9|154991.5|154901.5|154974.6|154884.6|29
1654090280000|2022-06-01 13:31:20|154974.1|154884.1|154980.5|154890.5|154985.9|154895.9|154974.1|154884.1|33
1654090290000|2022-06-01 13:31:30|154981.2|154891.2|154974.7|154884.7|155001.5|154911.5|154974.5|154884.5|28
1654090300000|2022-06-01 13:31:40|154975.8|154885.8|154975.6|154885.6|154977.1|154887.1|154972.3|154882.3|20
1654090310000|2022-06-01 13:31:50|154974.9|154884.9|154974.8|154884.8|154975.6|154885.6|154972.2|154882.2|17
1654090320000|2022-06-01 13:32:00|154975|154885|155020|154930|155025.7|154935.7|154975|154885|30
1654090330000|2022-06-01 13:32:10|155020.4|154930.4|155022.2|154932.2|155022.2|154932.2|155016.6|154926.6|23
1654090340000|2022-06-01 13:32:20|155022.1|154932.1|155019.3|154929.3|155022.1|154932.1|155018.5|154928.5|15
1654090350000|2022-06-01 13:32:30|155018.7|154928.7|155064.1|154974.1|155075.3|154985.3|155018.2|154928.2|25
1654090360000|2022-06-01 13:32:40|155064|154974|155067.4|154977.4|155072|154982|155063.2|154973.2|23
1654090370000|2022-06-01 13:32:50|155067.1|154977.1|155092.7|155002.7|155093.8|155003.8|155065.6|154975.6|32
1654090380000|2022-06-01 13:33:00|155092.1|155002.1|155095.7|155005.7|155098|155008|155090.3|155000.3|27
1654090390000|2022-06-01 13:33:10|155095.8|155005.8|155098.4|155008.4|155100.4|155010.4|155095.8|155005.8|32
1654090400000|2022-06-01 13:33:20|155099.9|155009.9|155098.5|155008.5|155102|155012|155097.5|155007.5|23
1654090410000|2022-06-01 13:33:30|155099.1|155009.1|155101|155011|155101.6|155011.6|155095.8|155005.8|24
1654090420000|2022-06-01 13:33:40|155100.8|155010.8|155096.1|155006.1|155101.7|155011.7|155095.1|155005.1|28
1654090430000|2022-06-01 13:33:50|155097.9|155007.9|155096.1|155006.1|155099.9|155009.9|155096.1|155006.1|18
1654090440000|2022-06-01 13:34:00|155096.3|155006.3|155096.9|155006.9|155097.9|155007.9|155095.2|155005.2|19
1654090450000|2022-06-01 13:34:10|155095.7|155005.7|155077.6|154987.6|155096.8|155006.8|155070.4|154980.4|27
1654090460000|2022-06-01 13:34:20|155078.9|154988.9|155083.1|154993.1|155084.1|154994.1|155075.7|154985.7|23
1654090470000|2022-06-01 13:34:30|155083.3|154993.3|155084.7|154994.7|155085.4|154995.4|155082.9|154992.9|23
1654090480000|2022-06-01 13:34:40|155085.2|154995.2|155081.8|154991.8|155088.9|154998.9|155081.6|154991.6|25
1654090490000|2022-06-01 13:34:50|155081.2|154991.2|155084.3|154994.3|155084.8|154994.8|155080.1|154990.1|37
1654090500000|2022-06-01 13:35:00|155081.3|154991.3|155085.9|154995.9|155086.4|154996.4|155078.6|154988.6|36
1654090510000|2022-06-01 13:35:10|155084.4|154994.4|155084.7|154994.7|155087.8|154997.8|155078.8|154988.8|38
1654090520000|2022-06-01 13:35:20|155085.6|154995.6|155082.8|154992.8|155086.6|154996.6|155080.8|154990.8|34
1654090530000|2022-06-01 13:35:30|155083.1|154993.1|155080.2|154990.2|155083.8|154993.8|155080.2|154990.2|33
1654090540000|2022-06-01 13:35:40|155080.6|154990.6|155079.1|154989.1|155082.4|154992.4|155077.4|154987.4|35
1654090550000|2022-06-01 13:35:50|155079.2|154989.2|155094.6|155004.6|155095.5|155005.5|155078.1|154988.1|32
1654090560000|2022-06-01 13:36:00|155094.3|155004.3|155099.1|155009.1|155101.6|155011.6|155094.3|155004.3|32
1654090570000|2022-06-01 13:36:10|155099.3|155009.3|155115.8|155025.8|155122.8|155032.8|155098|155008|35
1654090580000|2022-06-01 13:36:20|155114.6|155024.6|155112.7|155022.7|155116.8|155026.8|155111.7|155021.7|21
1654090590000|2022-06-01 13:36:30|155112.5|155022.5|155094.4|155004.4|155112.5|155022.5|155083.7|154993.7|36
1654090600000|2022-06-01 13:36:40|155095.7|155005.7|155090.8|155000.8|155098.5|155008.5|155089|154999|35
1654090610000|2022-06-01 13:36:50|155090.6|155000.6|155099.3|155009.3|155099.8|155009.8|155090.6|155000.6|30
1654090620000|2022-06-01 13:37:00|155098.9|155008.9|155097.4|155007.4|155100.5|155010.5|155097.4|155007.4|21
1654090630000|2022-06-01 13:37:10|155097.6|155007.6|155107.5|155017.5|155111.8|155021.8|155097.4|155007.4|27
1654090640000|2022-06-01 13:37:20|155107.2|155017.2|155102.4|155012.4|155110.7|155020.7|155101.3|155011.3|29
1654090650000|2022-06-01 13:37:30|155102.9|155012.9|155097.5|155007.5|155102.9|155012.9|155096.8|155006.8|24
1654090660000|2022-06-01 13:37:40|155096.9|155006.9|155094.7|155004.7|155099.6|155009.6|155094.7|155004.7|27
1654090670000|2022-06-01 13:37:50|155093.1|155003.1|155069|154979|155093.1|155003.1|155055.4|154965.4|37
1654090680000|2022-06-01 13:38:00|155068.4|154978.4|155066|154976|155071|154981|155063.3|154973.3|33
1654090690000|2022-06-01 13:38:10|155065.4|154975.4|155082.4|154992.4|155096.9|155006.9|155065.4|154975.4|30
1654090700000|2022-06-01 13:38:20|155081.9|154991.9|155082.6|154992.6|155082.6|154992.6|155079.8|154989.8|28
1654090710000|2022-06-01 13:38:30|155081.3|154991.3|155101.2|155011.2|155104.9|155014.9|155081.1|154991.1|34
1654090720000|2022-06-01 13:38:40|155102|155012|155114.9|155024.9|155119.9|155029.9|155102|155012|35
1654090730000|2022-06-01 13:38:50|155114.8|155024.8|155119.5|155029.5|155121.7|155031.7|155114.8|155024.8|22
1654090740000|2022-06-01 13:39:00|155119.8|155029.8|155107.4|155017.4|155143.3|155053.3|155107|155017|33
1654090750000|2022-06-01 13:39:10|155106.8|155016.8|155107.6|155017.6|155109.4|155019.4|155105.4|155015.4|21
1654090760000|2022-06-01 13:39:20|155107.7|155017.7|155076.5|154986.5|155112.5|155022.5|155073.5|154983.5|33
1654090770000|2022-06-01 13:39:30|155076.7|154986.7|155081.1|154991.1|155083.2|154993.2|155076|154986|30
1654090780000|2022-06-01 13:39:40|155080.9|154990.9|155095.2|155005.2|155099.4|155009.4|155080.9|154990.9|35
1654090790000|2022-06-01 13:39:50|155094.9|155004.9|155104.5|155014.5|155104.5|155014.5|155094.4|155004.4|30
1654090800000|2022-06-01 13:40:00|155106.3|155016.3|155099|155009|155109.2|155019.2|155098.4|155008.4|34
1654090810000|2022-06-01 13:40:10|155097.9|155007.9|155101.9|155011.9|155111.5|155021.5|155097.9|155007.9|31
1654090820000|2022-06-01 13:40:20|155106.5|155016.5|155103.8|155013.8|155106.5|155016.5|155098.7|155008.7|31
1654090830000|2022-06-01 13:40:30|155104.4|155014.4|155133.5|155043.5|155148.9|155058.9|155103.4|155013.4|40
1654090840000|2022-06-01 13:40:40|155133|155043|155130.3|155040.3|155135.6|155045.6|155121.9|155031.9|37
1654090850000|2022-06-01 13:40:50|155132.6|155042.6|155131.1|155041.1|155135.1|155045.1|155129.6|155039.6|35
1654090860000|2022-06-01 13:41:00|155131.3|155041.3|155078.8|154988.8|155131.3|155041.3|155071.3|154981.3|39
1654090870000|2022-06-01 13:41:10|155079.2|154989.2|155088.8|154998.8|155092.1|155002.1|155073.1|154983.1|37
1654090880000|2022-06-01 13:41:20|155088.7|154998.7|155071.9|154981.9|155090.1|155000.1|155071.9|154981.9|38
1654090890000|2022-06-01 13:41:30|155075.3|154985.3|155077.6|154987.6|155078.4|154988.4|155060.5|154970.5|35
1654090900000|2022-06-01 13:41:40|155075.9|154985.9|155082.7|154992.7|155085.9|154995.9|155060.6|154970.6|40
1654090910000|2022-06-01 13:41:50|155082.4|154992.4|155100.6|155010.6|155100.6|155010.6|155063.7|154973.7|40
1654090920000|2022-06-01 13:42:00|155100.3|155010.3|155057.9|154967.9|155100.3|155010.3|155054.9|154964.9|37
1654090930000|2022-06-01 13:42:10|155060.3|154970.3|155082.9|154992.9|155093.3|155003.3|155060.2|154970.2|36
1654090940000|2022-06-01 13:42:20|155074.9|154984.9|155083.5|154993.5|155088.2|154998.2|155067.1|154977.1|39
1654090950000|2022-06-01 13:42:30|155083.1|154993.1|155079.1|154989.1|155091.6|155001.6|155072.4|154982.4|40
1654090960000|2022-06-01 13:42:40|155084.4|154994.4|155080.6|154990.6|155088.1|154998.1|155074.4|154984.4|36
1654090970000|2022-06-01 13:42:50|155082.2|154992.2|155077.3|154987.3|155084.8|154994.8|155071.3|154981.3|39
1654090980000|2022-06-01 13:43:00|155086|154996|155088.3|154998.3|155094|155004|155078|154988|39
1654090990000|2022-06-01 13:43:10|155088.7|154998.7|155114|155024|155114|155024|155082.8|154992.8|37
1654091000000|2022-06-01 13:43:20|155116.3|155026.3|155137.7|155047.7|155138.1|155048.1|155113.7|155023.7|38
1654091010000|2022-06-01 13:43:30|155136.2|155046.2|155120.3|155030.3|155136.8|155046.8|155119.4|155029.4|37
1654091020000|2022-06-01 13:43:40|155122.4|155032.4|155132.7|155042.7|155132.7|155042.7|155120.2|155030.2|30
1654091030000|2022-06-01 13:43:50|155132|155042|155122.4|155032.4|155132|155042|155118|155028|40
1654091040000|2022-06-01 13:44:00|155122.6|155032.6|155117.8|155027.8|155122.6|155032.6|155108.5|155018.5|40
1654091050000|2022-06-01 13:44:10|155121.5|155031.5|155113.4|155023.4|155121.5|155031.5|155111.7|155021.7|39
1654091060000|2022-06-01 13:44:20|155120|155030|155123|155033|155123.6|155033.6|155109.7|155019.7|39
1654091070000|2022-06-01 13:44:30|155121.9|155031.9|155124.5|155034.5|155125.1|155035.1|155120.6|155030.6|36
1654091080000|2022-06-01 13:44:40|155122.5|155032.5|155123.5|155033.5|155141.2|155051.2|155113.9|155023.9|40
1654091090000|2022-06-01 13:44:50|155127.9|155037.9|155167.1|155037.1|155167.1|155037.9|155108.3|155007.9|37
1654091100000|2022-06-01 13:45:00|155162.2|155032.2|155142.3|155012.3|155162.2|155032.2|155120.2|154999.6|40
1654091110000|2022-06-01 13:45:10|155137.9|155007.9|155139.2|155049.2|155166.8|155057.1|155130.5|155007.9|39
1654091120000|2022-06-01 13:45:20|155138.8|155048.8|155130.9|155040.9|155140.9|155050.9|155127.1|155037.1|39
1654091130000|2022-06-01 13:45:30|155136.5|155046.5|155163.5|155073.5|155164.3|155074.3|155132.7|155042.7|39
1654091140000|2022-06-01 13:45:40|155163.8|155073.8|155167.2|155077.2|155172.2|155082.2|155147.4|155057.4|38
1654091150000|2022-06-01 13:45:50|155167.4|155077.4|155164.2|155074.2|155169.5|155079.5|155163.6|155073.6|37
1654091160000|2022-06-01 13:46:00|155163.9|155073.9|155159.3|155069.3|155164.3|155074.3|155150.6|155060.6|36
1654091170000|2022-06-01 13:46:10|155159.9|155069.9|155169.3|155079.3|155173.5|155083.5|155158.5|155068.5|38
1654091180000|2022-06-01 13:46:20|155170.6|155080.6|155160.9|155070.9|155173.2|155083.2|155156.2|155066.2|38
1654091190000|2022-06-01 13:46:30|155159|155069|155162.6|155072.6|155168.3|155078.3|155155.9|155065.9|37
1654091200000|2022-06-01 13:46:40|155162.4|155072.4|155148.7|155058.7|155162.5|155072.5|155148.5|155058.5|37
1654091210000|2022-06-01 13:46:50|155148.9|155058.9|155143.7|155053.7|155153|155063|155133.6|155043.6|39
1654091220000|2022-06-01 13:47:00|155144.6|155054.6|155117.9|155027.9|155155.1|155065.1|155117.9|155027.9|40
1654091230000|2022-06-01 13:47:10|155117.7|155027.7|155126.3|155036.3|155137.4|155047.4|155117.7|155027.7|37
1654091240000|2022-06-01 13:47:20|155130.2|155040.2|155124.9|155034.9|155130.2|155040.2|155124.4|155034.4|29
1654091250000|2022-06-01 13:47:30|155125.2|155035.2|155121.6|155031.6|155138.6|155048.6|155121.6|155031.6|31
1654091260000|2022-06-01 13:47:40|155122.8|155032.8|155122|155032|155125.9|155035.9|155118.4|155028.4|33
1654091270000|2022-06-01 13:47:50|155122.4|155032.4|155150.8|155060.8|155150.8|155060.8|155121.3|155031.3|37
1654091280000|2022-06-01 13:48:00|155150.9|155060.9|155155|155065|155155|155065|155148.2|155058.2|38
1654091290000|2022-06-01 13:48:10|155153.8|155063.8|155182.7|155092.7|155183.5|155093.5|155153.8|155063.8|33
1654091300000|2022-06-01 13:48:20|155182.6|155092.6|155180.7|155090.7|155182.7|155092.7|155179.1|155089.1|25
1654091310000|2022-06-01 13:48:30|155180.5|155090.5|155180.8|155090.8|155180.9|155090.9|155178.5|155088.5|22
1654091320000|2022-06-01 13:48:40|155181|155091|155196|155106|155201.4|155111.4|155181|155091|36
1654091330000|2022-06-01 13:48:50|155196.5|155106.5|155192.6|155102.6|155203.1|155113.1|155186.7|155096.7|36
1654091340000|2022-06-01 13:49:00|155189.1|155099.1|155196.2|155106.2|155198.9|155108.9|155187.8|155097.8|32
1654091350000|2022-06-01 13:49:10|155190.8|155100.8|155189.2|155099.2|155198.1|155108.1|155184.7|155094.7|35
1654091360000|2022-06-01 13:49:20|155187.4|155097.4|155196.3|155106.3|155196.9|155106.9|155187.4|155097.4|34
1654091370000|2022-06-01 13:49:30|155194.6|155104.6|155257.9|155167.9|155258.3|155168.3|155192.1|155102.1|37
1654091380000|2022-06-01 13:49:40|155258.5|155168.5|155270.8|155180.8|155279.4|155189.4|155256.2|155166.2|39
1654091390000|2022-06-01 13:49:50|155269.6|155179.6|155245|155155|155270.1|155180.1|155234.9|155144.9|38
1654091400000|2022-06-01 13:50:00|155247.5|155157.5|155275.3|155185.3|155278.2|155188.2|155244.9|155154.9|38
1654091410000|2022-06-01 13:50:10|155275|155185|155271.1|155181.1|155276.2|155186.2|155271.1|155181.1|31
1654091420000|2022-06-01 13:50:20|155271.8|155181.8|155269.5|155179.5|155273.2|155183.2|155267|155177|36
1654091430000|2022-06-01 13:50:30|155269.2|155179.2|155263.2|155173.2|155273.9|155183.9|155263.2|155173.2|36
1654091440000|2022-06-01 13:50:40|155262.4|155172.4|155268.2|155178.2|155269.8|155179.8|155254.9|155164.9|38
1654091450000|2022-06-01 13:50:50|155267.9|155177.9|155273.7|155183.7|155276.5|155186.5|155267.9|155177.9|36
1654091460000|2022-06-01 13:51:00|155273.6|155183.6|155256|155166|155274|155184|155255.9|155165.9|31
1654091470000|2022-06-01 13:51:10|155257.8|155167.8|155267.3|155177.3|155275.3|155185.3|155257.8|155167.8|35
1654091480000|2022-06-01 13:51:20|155267|155177|155261.7|155171.7|155277.6|155187.6|155260.9|155170.9|34
1654091490000|2022-06-01 13:51:30|155261.6|155171.6|155245.6|155155.6|155265.4|155175.4|155243|155153|37
1654091500000|2022-06-01 13:51:40|155240.7|155150.7|155270.2|155180.2|155270.2|155180.2|155238|155148|37
1654091510000|2022-06-01 13:51:50|155270.3|155180.3|155263.3|155173.3|155271|155181|155261.2|155171.2|34
1654091520000|2022-06-01 13:52:00|155263|155173|155246.3|155156.3|155266|155176|155246.3|155156.3|38
1654091530000|2022-06-01 13:52:10|155247.3|155157.3|155239.9|155149.9|155248.2|155158.2|155234.3|155144.3|38
1654091540000|2022-06-01 13:52:20|155239.7|155149.7|155198.3|155108.3|155240.8|155150.8|155195.2|155105.2|33
1654091550000|2022-06-01 13:52:30|155197.9|155107.9|155194.2|155104.2|155208.2|155118.2|155173.1|155083.1|38
1654091560000|2022-06-01 13:52:40|155194|155104|155201.3|155111.3|155206.5|155116.5|155193|155103|31
1654091570000|2022-06-01 13:52:50|155203.9|155113.9|155204.1|155114.1|155207.5|155117.5|155202.1|155112.1|23
1654091580000|2022-06-01 13:53:00|155204.3|155114.3|155202.8|155112.8|155217.7|155127.7|155202.8|155112.8|33
1654091590000|2022-06-01 13:53:10|155205.8|155115.8|155196.3|155106.3|155210.8|155120.8|155190.5|155100.5|37
1654091600000|2022-06-01 13:53:20|155195.5|155105.5|155179.5|155089.5|155211|155121|155179.5|155089.5|35
1654091610000|2022-06-01 13:53:30|155179.1|155089.1|155161.2|155071.2|155179.5|155089.5|155142|155052|35
1654091620000|2022-06-01 13:53:40|155160.8|155070.8|155163|155073|155173.1|155083.1|155160.8|155070.8|35
1654091630000|2022-06-01 13:53:50|155162.1|155072.1|155170|155080|155175.3|155085.3|155160.1|155070.1|27
1654091640000|2022-06-01 13:54:00|155167.1|155077.1|155177.8|155087.8|155180|155090|155165.9|155075.9|36
1654091650000|2022-06-01 13:54:10|155180.4|155090.4|155168.4|155078.4|155180.4|155090.4|155165.1|155075.1|34
1654091660000|2022-06-01 13:54:20|155169|155079|155156.3|155066.3|155172.6|155082.6|155154.1|155064.1|33
1654091670000|2022-06-01 13:54:30|155159|155069|155154.5|155064.5|155167.5|155077.5|155153.3|155063.3|35
1654091680000|2022-06-01 13:54:40|155155.8|155065.8|155158.8|155068.8|155162.7|155072.7|155148.1|155058.1|36
1654091690000|2022-06-01 13:54:50|155157.3|155067.3|155162.6|155072.6|155172.4|155082.4|155157.3|155067.3|35
1654091700000|2022-06-01 13:55:00|155160.9|155070.9|155179.4|155089.4|155190.3|155100.3|155158|155068|39
1654091710000|2022-06-01 13:55:10|155178.2|155088.2|155182.4|155092.4|155198.6|155108.6|155175.9|155085.9|39
1654091720000|2022-06-01 13:55:20|155185.1|155095.1|155165.1|155075.1|155185.1|155095.1|155164|155074|39
1654091730000|2022-06-01 13:55:30|155166.5|155076.5|155167.3|155077.3|155169.5|155079.5|155164|155074|36
1654091740000|2022-06-01 13:55:40|155167.5|155077.5|155176|155086|155186|155096|155167.4|155077.4|36
1654091750000|2022-06-01 13:55:50|155176.7|155086.7|155186.2|155096.2|155188.4|155098.4|155170.4|155080.4|36
1654091760000|2022-06-01 13:56:00|155182.2|155092.2|155186.8|155096.8|155197.9|155107.9|155178.2|155088.2|39
1654091770000|2022-06-01 13:56:10|155187.4|155097.4|155175|155085|155187.9|155097.9|155173.9|155083.9|37
1654091780000|2022-06-01 13:56:20|155174.6|155084.6|155185.5|155095.5|155188.1|155098.1|155172|155082|36
1654091790000|2022-06-01 13:56:30|155187.4|155097.4|155236.8|155146.8|155252.2|155162.2|155187.4|155097.4|39
1654091800000|2022-06-01 13:56:40|155236.9|155146.9|155251.5|155161.5|155251.5|155161.5|155236.1|155146.1|39
1654091810000|2022-06-01 13:56:50|155251|155161|155248.6|155158.6|155252|155162|155247.5|155157.5|34
1654091820000|2022-06-01 13:57:00|155249.3|155159.3|155232.5|155142.5|155249.3|155159.3|155232.5|155142.5|30
1654091830000|2022-06-01 13:57:10|155229.9|155139.9|155219|155129|155230.2|155140.2|155217.8|155127.8|37
1654091840000|2022-06-01 13:57:20|155222.4|155132.4|155222.3|155132.3|155228.2|155138.2|155220.5|155130.5|35
1654091850000|2022-06-01 13:57:30|155221.9|155131.9|155288.8|155198.8|155288.8|155198.8|155217.2|155127.2|35
1654091860000|2022-06-01 13:57:40|155290.1|155200.1|155305.1|155215.1|155308|155218|155286.3|155196.3|36
1654091870000|2022-06-01 13:57:50|155305.4|155215.4|155288.4|155198.4|155306.6|155216.6|155281.8|155191.8|36
1654091880000|2022-06-01 13:58:00|155287.9|155197.9|155262.4|155172.4|155288.4|155198.4|155259.6|155169.6|36
1654091890000|2022-06-01 13:58:10|155259.7|155169.7|155269.4|155179.4|155269.9|155179.9|155259.5|155169.5|36
1654091900000|2022-06-01 13:58:20|155270.4|155180.4|155250.8|155160.8|155270.4|155180.4|155248.8|155158.8|38
1654091910000|2022-06-01 13:58:30|155250.7|155160.7|155250.3|155160.3|155254.3|155164.3|155246.8|155156.8|33
1654091920000|2022-06-01 13:58:40|155250.2|155160.2|155246|155156|155266.8|155160.2|155241.2|155131.8|35
1654091930000|2022-06-01 13:58:50|155247.7|155157.7|155279.8|155149.8|155281|155172.4|155247.2|155149.8|33
1654091940000|2022-06-01 13:59:00|155255|155165|155273.5|155183.5|155291.8|155183.5|155255|155161.8|34
1654091950000|2022-06-01 13:59:10|155277.3|155187.3|155258.5|155168.5|155287.2|155191.1|155258.5|155157.2|37
1654091960000|2022-06-01 13:59:20|155261.7|155171.7|155257.8|155167.8|155262.3|155172.3|155256.8|155166.8|31
1654091970000|2022-06-01 13:59:30|155278.3|155148.3|155278.6|155148.6|155287.7|155157.7|155277.1|155147.1|31
1654091980000|2022-06-01 13:59:40|155279.2|155149.2|155286.7|155156.7|155289.4|155159.4|155258.5|155128.5|39
1654091990000|2022-06-01 13:59:50|155291.6|155161.6|155299.6|155169.6|155299.6|155169.6|155276.6|155146.6|37
1654092000000|2022-06-01 14:00:00|155291.3|155161.3|155354.5|155224.5|155357|155227|155291.3|155161.3|40
1654092010000|2022-06-01 14:00:10|155359.6|155229.6|155359.6|155269.6|155375.4|155272.6|155352.3|155223.9|38
1654092020000|2022-06-01 14:00:20|155358.9|155268.9|155428.5|155298.5|155428.5|155323.1|155351.2|155261.2|40
1654092030000|2022-06-01 14:00:30|155423.9|155293.9|155415.8|155325.8|155436.1|155327.2|155394.1|155264.2|40
1654092040000|2022-06-01 14:00:40|155415.2|155325.2|155475.9|155385.9|155477.7|155387.7|155411.8|155281.8|40
1654092050000|2022-06-01 14:00:50|155476.1|155386.1|155423|155333|155476.1|155386.1|155420.9|155314.4|39
1654092060000|2022-06-01 14:01:00|155426.3|155336.3|155416.6|155326.6|155449.6|155336.3|155409.7|155297.1|39
1654092070000|2022-06-01 14:01:10|155418.1|155328.1|155458.9|155368.9|155467.3|155374.5|155418.1|155328.1|38
1654092080000|2022-06-01 14:01:20|155462.8|155372.8|155498|155408|155526.8|155436.8|155457.4|155367.4|38
1654092090000|2022-06-01 14:01:30|155497.3|155407.3|155491|155401|155502.8|155412.8|155488.3|155398.3|39
1654092100000|2022-06-01 14:01:40|155491.5|155401.5|155468.4|155378.4|155492.2|155402.2|155465.3|155375.3|38
1654092110000|2022-06-01 14:01:50|155474.2|155384.2|155373.5|155283.5|155476.4|155386.4|155349.7|155259.7|39
1654092120000|2022-06-01 14:02:00|155365.6|155275.6|155254.3|155164.3|155370.6|155280.6|155254.3|155164.3|40
1654092130000|2022-06-01 14:02:10|155254.6|155164.6|155249.3|155159.3|155259.4|155169.4|155211.6|155121.6|40
1654092140000|2022-06-01 14:02:20|155253.8|155163.8|155254.6|155164.6|155267.2|155177.2|155251.2|155161.2|39
1654092150000|2022-06-01 14:02:30|155255.2|155165.2|155227.7|155137.7|155264.2|155174.2|155213.5|155123.5|41
1654092160000|2022-06-01 14:02:40|155228.7|155138.7|155235.5|155145.5|155240.9|155150.9|155228.7|155138.7|39
1654092170000|2022-06-01 14:02:50|155236.1|155146.1|155259.9|155169.9|155264.7|155174.7|155223.5|155133.5|39
1654092180000|2022-06-01 14:03:00|155250.3|155160.3|155386.2|155296.2|155389.1|155299.1|155249.8|155159.8|39
1654092190000|2022-06-01 14:03:10|155384.5|155294.5|155406.2|155316.2|155411.1|155321.1|155381.4|155291.4|39
1654092200000|2022-06-01 14:03:20|155405.2|155315.2|155413.1|155323.1|155423.1|155333.1|155405.2|155315.2|37
1654092210000|2022-06-01 14:03:30|155415.8|155325.8|155399.4|155309.4|155415.8|155325.8|155386.8|155296.8|39
1654092220000|2022-06-01 14:03:40|155399.3|155309.3|155421.9|155331.9|155423.7|155333.7|155398.4|155308.4|40
1654092230000|2022-06-01 14:03:50|155434.4|155344.4|155486.5|155396.5|155486.5|155396.5|155434.4|155344.4|33
1654092240000|2022-06-01 14:04:00|155486.8|155396.8|155482|155392|155490.1|155400.1|155470.6|155380.6|39
1654092250000|2022-06-01 14:04:10|155481.9|155391.9|155525.6|155435.6|155535.2|155445.2|155481.9|155391.9|40
1654092260000|2022-06-01 14:04:20|155525.8|155435.8|155561.6|155471.6|155572.8|155482.8|155523.3|155433.3|40
1654092270000|2022-06-01 14:04:30|155559|155469|155566.8|155476.8|155577.2|155487.2|155559|155469|41
1654092280000|2022-06-01 14:04:40|155566.3|155476.3|155563.6|155473.6|155567.9|155477.9|155555.9|155465.9|38
1654092290000|2022-06-01 14:04:50|155560.4|155470.4|155514.5|155424.5|155575.9|155485.9|155509.7|155419.7|37
1654092300000|2022-06-01 14:05:00|155517.5|155427.5|155535.5|155445.5|155538.3|155448.3|155512.3|155422.3|39
1654092310000|2022-06-01 14:05:10|155534.2|155444.2|155538.5|155448.5|155541.8|155451.8|155526.2|155436.2|36
1654092320000|2022-06-01 14:05:20|155539.4|155449.4|155565.7|155475.7|155567|155477|155536.6|155446.6|40
1654092330000|2022-06-01 14:05:30|155576.2|155486.2|155630.5|155540.5|155638.4|155548.4|155576.2|155486.2|38
1654092340000|2022-06-01 14:05:40|155629.4|155539.4|155642.9|155552.9|155675|155585|155629|155539|40
1654092350000|2022-06-01 14:05:50|155626.7|155536.7|155670.5|155580.5|155678.5|155588.5|155620.6|155530.6|39
1654092360000|2022-06-01 14:06:00|155670.9|155580.9|155690.1|155600.1|155692.8|155602.8|155664.3|155574.3|39
1654092370000|2022-06-01 14:06:10|155691|155601|155676.1|155586.1|155692.5|155602.5|155666.3|155576.3|38
1654092380000|2022-06-01 14:06:20|155675.4|155585.4|155613.3|155523.3|155678.3|155588.3|155613.3|155523.3|39
1654092390000|2022-06-01 14:06:30|155612.1|155522.1|155609.6|155519.6|155621.3|155531.3|155590.2|155500.2|40
1654092400000|2022-06-01 14:06:40|155610.4|155520.4|155608.6|155518.6|155620.2|155530.2|155607.5|155517.5|38
1654092410000|2022-06-01 14:06:50|155607.7|155517.7|155620|155530|155620|155530|155604.6|155514.6|37
1654092420000|2022-06-01 14:07:00|155620.5|155530.5|155665.9|155575.9|155672.8|155582.8|155620.5|155530.5|40
1654092430000|2022-06-01 14:07:10|155665.8|155575.8|155666.3|155576.3|155675.3|155585.3|155665.8|155575.8|37
1654092440000|2022-06-01 14:07:20|155668|155578|155668.7|155578.7|155676.4|155586.4|155657.5|155567.5|39
1654092450000|2022-06-01 14:07:30|155668.8|155578.8|155658.3|155568.3|155671.2|155581.2|155610.6|155520.6|37
1654092460000|2022-06-01 14:07:40|155657.5|155567.5|155678.3|155588.3|155686.1|155596.1|155657.5|155567.5|40
1654092470000|2022-06-01 14:07:50|155681.4|155591.4|155657.1|155567.1|155681.4|155591.4|155656.7|155566.7|39
1654092480000|2022-06-01 14:08:00|155660.1|155570.1|155668.8|155578.8|155669.5|155579.5|155655.6|155565.6|40
1654092490000|2022-06-01 14:08:10|155667|155577|155595.6|155505.6|155668|155578|155594.4|155504.4|38
1654092500000|2022-06-01 14:08:20|155593.1|155503.1|155567.5|155477.5|155602|155512|155563.7|155473.7|37
1654092510000|2022-06-01 14:08:30|155569.7|155479.7|155549.8|155459.8|155572|155482|155541.5|155451.5|37
1654092520000|2022-06-01 14:08:40|155550|155460|155563|155473|155572.7|155482.7|155549.2|155459.2|40
1654092530000|2022-06-01 14:08:50|155563.8|155473.8|155548.9|155458.9|155570.7|155480.7|155545.3|155455.3|39
1654092540000|2022-06-01 14:09:00|155550.2|155460.2|155553|155463|155557.5|155467.5|155548.1|155458.1|33
1654092550000|2022-06-01 14:09:10|155552.6|155462.6|155552|155462|155563.9|155473.9|155544.7|155454.7|37
1654092560000|2022-06-01 14:09:20|155550.2|155460.2|155548.7|155458.7|155567.7|155477.7|155546.4|155456.4|37
1654092570000|2022-06-01 14:09:30|155545.6|155455.6|155526.7|155436.7|155546.5|155456.5|155506.8|155416.8|40
1654092580000|2022-06-01 14:09:40|155527|155437|155547.5|155457.5|155550.2|155460.2|155522.4|155432.4|37
1654092590000|2022-06-01 14:09:50|155547.8|155457.8|155523.5|155433.5|155547.9|155457.9|155511.5|155421.5|37
1654092600000|2022-06-01 14:10:00|155523.4|155433.4|155514.7|155424.7|155530.5|155440.5|155514.7|155424.7|39
1654092610000|2022-06-01 14:10:10|155519.5|155429.5|155520.3|155430.3|155522.4|155432.4|155507.9|155417.9|39
1654092620000|2022-06-01 14:10:20|155519.9|155429.9|155529.7|155439.7|155530.1|155440.1|155514.6|155424.6|39
1654092630000|2022-06-01 14:10:30|155525.1|155435.1|155546.3|155456.3|155547|155457|155517.2|155427.2|39
1654092640000|2022-06-01 14:10:40|155541.2|155451.2|155551.3|155461.3|155559.5|155469.5|155535.5|155445.5|39
1654092650000|2022-06-01 14:10:50|155550.4|155460.4|155609.3|155519.3|155628.1|155538.1|155550.4|155460.4|40
1654092660000|2022-06-01 14:11:00|155610.9|155520.9|155612.3|155522.3|155628.8|155538.8|155610.9|155520.9|34
1654092670000|2022-06-01 14:11:10|155611.4|155521.4|155613.4|155523.4|155626.1|155536.1|155611.4|155521.4|36
1654092680000|2022-06-01 14:11:20|155613.5|155523.5|155577.9|155487.9|155615.3|155525.3|155577.9|155487.9|31
1654092690000|2022-06-01 14:11:30|155584.2|155494.2|155612.9|155522.9|155613.2|155523.2|155578.2|155488.2|37
1654092700000|2022-06-01 14:11:40|155612.6|155522.6|155579.3|155489.3|155612.9|155522.9|155578.1|155488.1|38
1654092710000|2022-06-01 14:11:50|155577.6|155487.6|155590.4|155500.4|155590.4|155500.4|155567.6|155477.6|39
1654092720000|2022-06-01 14:12:00|155591|155501|155596.5|155506.5|155609.2|155519.2|155591|155501|39
1654092730000|2022-06-01 14:12:10|155591.9|155501.9|155590.2|155500.2|155594.9|155504.9|155577|155487|39
1654092740000|2022-06-01 14:12:20|155588.7|155498.7|155588.1|155498.1|155593.3|155503.3|155588.1|155498.1|37
1654092750000|2022-06-01 14:12:30|155598.3|155508.3|155582.4|155492.4|155609.9|155519.9|155580.8|155490.8|40
1654092760000|2022-06-01 14:12:40|155578.3|155488.3|155599.5|155509.5|155606.9|155516.9|155578.3|155488.3|40
1654092770000|2022-06-01 14:12:50|155598.9|155508.9|155592.8|155502.8|155601.4|155511.4|155584.7|155494.7|38
1654092780000|2022-06-01 14:13:00|155593.1|155503.1|155621.9|155531.9|155623.2|155533.2|155593.1|155503.1|35
1654092790000|2022-06-01 14:13:10|155624.8|155534.8|155672.8|155582.8|155677.1|155587.1|155620.3|155530.3|39
1654092800000|2022-06-01 14:13:20|155667.5|155577.5|155685.1|155595.1|155690.4|155600.4|155665.1|155575.1|40
1654092810000|2022-06-01 14:13:30|155685.6|155595.6|155666.2|155576.2|155688.4|155598.4|155658|155568|39
1654092820000|2022-06-01 14:13:40|155663.9|155573.9|155606.1|155516.1|155665.6|155575.6|155605.3|155515.3|39
1654092830000|2022-06-01 14:13:50|155607.6|155517.6|155610.2|155520.2|155614|155524|155605.2|155515.2|38
1654092840000|2022-06-01 14:14:00|155608.3|155518.3|155610.1|155520.1|155615.5|155525.5|155597.8|155507.8|40
1654092850000|2022-06-01 14:14:10|155609|155519|155587.8|155497.8|155609|155519|155587.8|155497.8|36
1654092860000|2022-06-01 14:14:20|155590.6|155500.6|155602.2|155512.2|155617.7|155527.7|155590.3|155500.3|39
1654092870000|2022-06-01 14:14:30|155604.9|155514.9|155607.8|155517.8|155618.5|155528.5|155603.6|155513.6|39
1654092880000|2022-06-01 14:14:40|155607|155517|155607|155517|155614.8|155524.8|155603.3|155513.3|38
1654092890000|2022-06-01 14:14:50|155605.1|155515.1|155637.1|155547.1|155637.1|155547.1|155605.1|155515.1|38
1654092900000|2022-06-01 14:15:00|155637.9|155547.9|155703.5|155613.5|155708.6|155618.6|155635.1|155545.1|40
1654092910000|2022-06-01 14:15:10|155704.1|155614.1|155692.5|155602.5|155707.1|155617.1|155692.5|155602.5|39
1654092920000|2022-06-01 14:15:20|155692.2|155602.2|155698.2|155608.2|155702.1|155612.1|155687.6|155597.6|37
1654092930000|2022-06-01 14:15:30|155697.6|155607.6|155690.1|155600.1|155718|155628|155687.1|155597.1|38
1654092940000|2022-06-01 14:15:40|155690|155600|155712.7|155622.7|155717.7|155627.7|155690|155600|39
1654092950000|2022-06-01 14:15:50|155711.5|155621.5|155735.6|155645.6|155749.3|155659.3|155711.5|155621.5|39
1654092960000|2022-06-01 14:16:00|155734.3|155644.3|155725.2|155635.2|155741.3|155651.3|155717.9|155627.9|40
1654092970000|2022-06-01 14:16:10|155719.8|155629.8|155689.3|155599.3|155722.4|155632.4|155688.5|155598.5|39
1654092980000|2022-06-01 14:16:20|155690.2|155600.2|155679.3|155589.3|155696.6|155606.6|155674.4|155584.4|40
1654092990000|2022-06-01 14:16:30|155680.5|155590.5|155687.3|155597.3|155691.7|155601.7|155678.6|155588.6|37
1654093000000|2022-06-01 14:16:40|155689|155599|155698.6|155608.6|155702.3|155612.3|155687.4|155597.4|39
1654093010000|2022-06-01 14:16:50|155698.1|155608.1|155710.7|155620.7|155710.7|155620.7|155696.3|155606.3|39
1654093020000|2022-06-01 14:17:00|155711.7|155621.7|155762.5|155672.5|155764.9|155674.9|155711.7|155621.7|32
1654093030000|2022-06-01 14:17:10|155771.1|155681.1|155753.7|155663.7|155778.7|155688.7|155752.1|155662.1|36
1654093040000|2022-06-01 14:17:20|155753.6|155663.6|155747.9|155657.9|155755.6|155665.6|155747.9|155657.9|28
1654093050000|2022-06-01 14:17:30|155747.8|155657.8|155751.1|155661.1|155754.3|155664.3|155747.8|155657.8|31
1654093060000|2022-06-01 14:17:40|155750.8|155660.8|155743.6|155653.6|155750.8|155660.8|155741.8|155651.8|28
1654093070000|2022-06-01 14:17:50|155743.2|155653.2|155746.2|155656.2|155746.3|155656.3|155742.4|155652.4|29
1654093080000|2022-06-01 14:18:00|155745.6|155655.6|155755.6|155665.6|155761.7|155671.7|155742.1|155652.1|30
1654093090000|2022-06-01 14:18:10|155756.6|155666.6|155742.9|155652.9|155770|155680|155742.9|155652.9|40
1654093100000|2022-06-01 14:18:20|155745.2|155655.2|155732.7|155642.7|155748.3|155658.3|155732.7|155642.7|40
1654093110000|2022-06-01 14:18:30|155717.3|155627.3|155670.5|155580.5|155717.3|155627.3|155665.2|155575.2|40
1654093120000|2022-06-01 14:18:40|155670.7|155580.7|155664.1|155574.1|155671.7|155581.7|155663.7|155573.7|35
1654093130000|2022-06-01 14:18:50|155665.7|155575.7|155657.8|155567.8|155667.9|155577.9|155657.8|155567.8|33
1654093140000|2022-06-01 14:19:00|155660.1|155570.1|155643.8|155553.8|155660.1|155570.1|155641.7|155551.7|26
1654093150000|2022-06-01 14:19:10|155642.1|155552.1|155667.3|155577.3|155667.3|155577.3|155642.1|155552.1|23
1654093160000|2022-06-01 14:19:20|155668.2|155578.2|155735.4|155645.4|155748.5|155658.5|155668.2|155578.2|40
1654093170000|2022-06-01 14:19:30|155735.7|155645.7|155736.2|155646.2|155738|155648|155731.3|155641.3|31
1654093180000|2022-06-01 14:19:40|155737.3|155647.3|155762.6|155672.6|155768.3|155678.3|155734.9|155644.9|30
1654093190000|2022-06-01 14:19:50|155758.7|155668.7|155771.8|155681.8|155789|155699|155755.8|155665.8|39
1654093200000|2022-06-01 14:20:00|155777.1|155687.1|155777.6|155687.6|155782.1|155692.1|155769.2|155679.2|37
1654093210000|2022-06-01 14:20:10|155819.7|155729.7|155799.1|155709.1|155823.9|155733.9|155783.1|155693.1|36
1654093220000|2022-06-01 14:20:20|155798.1|155708.1|155786.9|155696.9|155798.1|155708.1|155783|155693|39
1654093230000|2022-06-01 14:20:30|155786.2|155696.2|155791.4|155701.4|155794.5|155704.5|155782.8|155692.8|39
1654093240000|2022-06-01 14:20:40|155792.8|155702.8|155777.8|155687.8|155793.8|155703.8|155776.5|155686.5|38
1654093250000|2022-06-01 14:20:50|155778.1|155688.1|155778.2|155688.2|155780.1|155690.1|155772|155682|34
1654093260000|2022-06-01 14:21:00|155769.2|155679.2|155760.3|155670.3|155771.2|155681.2|155758.8|155668.8|35
1654093270000|2022-06-01 14:21:10|155759.9|155669.9|155757.5|155667.5|155760.1|155670.1|155754.9|155664.9|31
1654093280000|2022-06-01 14:21:20|155757.2|155667.2|155668.4|155578.4|155757.2|155667.2|155665.2|155575.2|38
1654093290000|2022-06-01 14:21:30|155670.3|155580.3|155679.8|155589.8|155693.1|155603.1|155669.9|155579.9|38
1654093300000|2022-06-01 14:21:40|155685.9|155595.9|155686.5|155596.5|155688.9|155598.9|155678.1|155588.1|37
1654093310000|2022-06-01 14:21:50|155687.8|155597.8|155719.7|155629.7|155730.8|155640.8|155686.7|155596.7|34
1654093320000|2022-06-01 14:22:00|155717.7|155627.7|155696.8|155606.8|155722.8|155632.8|155696.8|155606.8|34
1654093330000|2022-06-01 14:22:10|155697.4|155607.4|155675.9|155585.9|155701.2|155611.2|155668.5|155578.5|34
1654093340000|2022-06-01 14:22:20|155674.1|155584.1|155689.5|155599.5|155692.1|155602.1|155674.1|155584.1|39
1654093350000|2022-06-01 14:22:30|155683.8|155593.8|155681.7|155591.7|155684|155594|155679.5|155589.5|38
1654093360000|2022-06-01 14:22:40|155678.4|155588.4|155682.1|155592.1|155683|155593|155672.4|155582.4|39
1654093370000|2022-06-01 14:22:50|155683.4|155593.4|155679|155589|155689.9|155599.9|155679|155589|37
1654093380000|2022-06-01 14:23:00|155676.8|155586.8|155695.8|155605.8|155700.4|155610.4|155674.8|155584.8|37
1654093390000|2022-06-01 14:23:10|155693.2|155603.2|155686.5|155596.5|155693.2|155603.2|155686.2|155596.2|30
1654093400000|2022-06-01 14:23:20|155685.8|155595.8|155681.9|155591.9|155687.4|155597.4|155681.9|155591.9|31
1654093410000|2022-06-01 14:23:30|155682.1|155592.1|155686.4|155596.4|155688.6|155598.6|155682|155592|31
1654093420000|2022-06-01 14:23:40|155688.4|155598.4|155683.7|155593.7|155692.8|155602.8|155681.3|155591.3|36
1654093430000|2022-06-01 14:23:50|155684.3|155594.3|155692.2|155602.2|155696.7|155606.7|155683.3|155593.3|34
1654093440000|2022-06-01 14:24:00|155692.6|155602.6|155690.6|155600.6|155693.9|155603.9|155686.7|155596.7|31
1654093450000|2022-06-01 14:24:10|155690.4|155600.4|155736.3|155646.3|155736.3|155646.3|155690.4|155600.4|36
1654093460000|2022-06-01 14:24:20|155735.4|155645.4|155729.3|155639.3|155739.7|155649.7|155725.6|155635.6|35
1654093470000|2022-06-01 14:24:30|155728.4|155638.4|155766|155676|155767.9|155677.9|155728.4|155638.4|36
1654093480000|2022-06-01 14:24:40|155765.5|155675.5|155770.2|155680.2|155773.9|155683.9|155764.2|155674.2|35
1654093490000|2022-06-01 14:24:50|155770.9|155680.9|155773.7|155683.7|155773.7|155683.7|155768.3|155678.3|29
1654093500000|2022-06-01 14:25:00|155773.6|155683.6|155759.3|155669.3|155781.4|155691.4|155759.3|155669.3|39
1654093510000|2022-06-01 14:25:10|155760|155670|155771.1|155681.1|155789.1|155699.1|155760|155670|39
1654093520000|2022-06-01 14:25:20|155770.8|155680.8|155743.5|155653.5|155771.3|155681.3|155733|155643|36
1654093530000|2022-06-01 14:25:30|155743.1|155653.1|155698.8|155608.8|155743.1|155653.1|155697|155607|37
1654093540000|2022-06-01 14:25:40|155699|155609|155728.9|155638.9|155729.6|155639.6|155693.7|155603.7|38
1654093550000|2022-06-01 14:25:50|155732.2|155642.2|155743.7|155653.7|155745.9|155655.9|155731.4|155641.4|40
1654093560000|2022-06-01 14:26:00|155742.7|155652.7|155732.4|155642.4|155745.7|155655.7|155732.4|155642.4|38
1654093570000|2022-06-01 14:26:10|155732.6|155642.6|155732.8|155642.8|155738.9|155648.9|155732.3|155642.3|36
1654093580000|2022-06-01 14:26:20|155732.3|155642.3|155750.8|155660.8|155750.8|155660.8|155732.3|155642.3|40
1654093590000|2022-06-01 14:26:30|155760.7|155670.7|155751.9|155661.9|155765.7|155675.7|155742.6|155652.6|38
1654093600000|2022-06-01 14:26:40|155754.6|155664.6|155753.5|155663.5|155763.9|155673.9|155749.6|155659.6|39
1654093610000|2022-06-01 14:26:50|155754.5|155664.5|155769.3|155679.3|155772.6|155682.6|155754.5|155664.5|35
1654093620000|2022-06-01 14:27:00|155772.6|155682.6|155771.4|155681.4|155781.3|155691.3|155770.9|155680.9|36
1654093630000|2022-06-01 14:27:10|155770|155680|155742.6|155652.6|155791.1|155701.1|155737.1|155647.1|34
1654093640000|2022-06-01 14:27:20|155743.4|155653.4|155718.8|155628.8|155743.4|155653.4|155712.7|155622.7|35
1654093650000|2022-06-01 14:27:30|155717.6|155627.6|155703.7|155613.7|155726.5|155636.5|155702|155612|36
1654093660000|2022-06-01 14:27:40|155703.6|155613.6|155696.8|155606.8|155703.7|155613.7|155691.8|155601.8|29
1654093670000|2022-06-01 14:27:50|155699.7|155609.7|155665|155575|155703.6|155613.6|155659.6|155569.6|28
1654093680000|2022-06-01 14:28:00|155666.2|155576.2|155655.7|155565.7|155681.1|155591.1|155651.3|155561.3|38
1654093690000|2022-06-01 14:28:10|155657.1|155567.1|155645.9|155555.9|155659.8|155569.8|155644.8|155554.8|33
1654093700000|2022-06-01 14:28:20|155651.1|155561.1|155628.1|155538.1|155654|155564|155628.1|155538.1|23
1654093710000|2022-06-01 14:28:30|155629.4|155539.4|155592.1|155502.1|155629.4|155539.4|155591.7|155501.7|37
1654093720000|2022-06-01 14:28:40|155591.9|155501.9|155601.3|155511.3|155611.5|155521.5|155591.9|155501.9|34
1654093730000|2022-06-01 14:28:50|155602.3|155512.3|155616.3|155526.3|155616.8|155526.8|155602.3|155512.3|29
1654093740000|2022-06-01 14:29:00|155619.7|155529.7|155614.9|155524.9|155627.9|155537.9|155613.1|155523.1|28
1654093750000|2022-06-01 14:29:10|155619.5|155529.5|155650.1|155560.1|155651|155561|155616.5|155526.5|33
1654093760000|2022-06-01 14:29:20|155653.6|155563.6|155622.5|155532.5|155657.3|155567.3|155622.5|155532.5|38
1654093770000|2022-06-01 14:29:30|155629.1|155539.1|155672.4|155582.4|155686.1|155596.1|155629.1|155539.1|35
1654093780000|2022-06-01 14:29:40|155678|155588|155713.1|155623.1|155719.3|155629.3|155671.9|155581.9|38
1654093790000|2022-06-01 14:29:50|155711.7|155621.7|155693.4|155603.4|155714.6|155624.6|155693.2|155603.2|40
1654093800000|2022-06-01 14:30:00|155693.9|155603.9|155674.8|155584.8|155700.6|155610.6|155672.8|155582.8|34
1654093810000|2022-06-01 14:30:10|155674.3|155584.3|155635.7|155545.7|155677.9|155587.9|155635.7|155545.7|39
1654093820000|2022-06-01 14:30:20|155633|155543|155622.2|155532.2|155633|155543|155621.5|155531.5|34
1654093830000|2022-06-01 14:30:30|155622.7|155532.7|155568.4|155478.4|155632.8|155542.8|155563.2|155473.2|39
1654093840000|2022-06-01 14:30:40|155568.3|155478.3|155585.1|155495.1|155587.8|155497.8|155567|155477|36
1654093850000|2022-06-01 14:30:50|155586.5|155496.5|155593.7|155503.7|155596.9|155506.9|155585.1|155495.1|34
1654093860000|2022-06-01 14:31:00|155592.7|155502.7|155618.5|155528.5|155621.8|155531.8|155585.9|155495.9|38
1654093870000|2022-06-01 14:31:10|155617.5|155527.5|155614|155524|155621.9|155531.9|155610.3|155520.3|38
1654093880000|2022-06-01 14:31:20|155615|155525|155691.9|155601.9|155694.2|155604.2|155614.7|155524.7|37
1654093890000|2022-06-01 14:31:30|155689|155599|155710.2|155620.2|155722.3|155632.3|155689|155599|39
1654093900000|2022-06-01 14:31:40|155710.4|155620.4|155693.7|155603.7|155716.7|155626.7|155685.6|155595.6|28
1654093910000|2022-06-01 14:31:50|155693.2|155603.2|155686.2|155596.2|155693.7|155603.7|155677.6|155587.6|36
1654093920000|2022-06-01 14:32:00|155686|155596|155740.4|155650.4|155749.7|155659.7|155686|155596|29
1654093930000|2022-06-01 14:32:10|155739.2|155649.2|155767.5|155677.5|155771.3|155681.3|155736.5|155646.5|37
1654093940000|2022-06-01 14:32:20|155766.8|155676.8|155754.2|155664.2|155768.5|155678.5|155754.2|155664.2|37
1654093950000|2022-06-01 14:32:30|155753.9|155663.9|155765.7|155675.7|155775.1|155685.1|155752.2|155662.2|33
1654093960000|2022-06-01 14:32:40|155766.9|155676.9|155816.1|155726.1|155817.9|155727.9|155764.5|155674.5|26
1654093970000|2022-06-01 14:32:50|155816.3|155726.3|155874.4|155784.4|155898|155808|155816.3|155726.3|33
1654093980000|2022-06-01 14:33:00|155876.7|155786.7|155912.8|155822.8|155914.2|155824.2|155876.7|155786.7|38
1654093990000|2022-06-01 14:33:10|155913.7|155823.7|155860.6|155770.6|155913.7|155823.7|155843|155753|40
1654094000000|2022-06-01 14:33:20|155860.3|155770.3|155871.5|155781.5|155874.9|155784.9|155860.1|155770.1|31
1654094010000|2022-06-01 14:33:30|155862.4|155772.4|155885.6|155795.6|155885.6|155795.6|155848.7|155758.7|30
1654094020000|2022-06-01 14:33:40|155867.2|155777.2|155854.4|155764.4|155891.9|155801.9|155848.5|155758.5|37
1654094030000|2022-06-01 14:33:50|155855.5|155765.5|155852.4|155762.4|155867.9|155777.9|155845.2|155755.2|40
1654094040000|2022-06-01 14:34:00|155848.8|155758.8|155840.9|155750.9|155860|155770|155840.9|155750.9|39
1654094050000|2022-06-01 14:34:10|155839.4|155749.4|155834.7|155744.7|155840.9|155750.9|155832.1|155742.1|40
1654094060000|2022-06-01 14:34:20|155833.5|155743.5|155827.2|155737.2|155834.1|155744.1|155827.2|155737.2|37
1654094070000|2022-06-01 14:34:30|155828.5|155738.5|155875.1|155785.1|155875.1|155785.1|155822.3|155732.3|38
1654094080000|2022-06-01 14:34:40|155867.1|155777.1|155901.6|155811.6|155911.3|155821.3|155864|155774|36
1654094090000|2022-06-01 14:34:50|155905.5|155815.5|155903.7|155813.7|155911.5|155821.5|155901.3|155811.3|37
1654094100000|2022-06-01 14:35:00|155907|155817|155898.9|155808.9|155914.1|155824.1|155891.2|155801.2|38
1654094110000|2022-06-01 14:35:10|155900|155810|155892.8|155802.8|155908.5|155818.5|155887.3|155797.3|36
1654094120000|2022-06-01 14:35:20|155890.9|155800.9|155888|155798|155890.9|155800.9|155885.6|155795.6|31
1654094130000|2022-06-01 14:35:30|155887.6|155797.6|155886.9|155796.9|155890.3|155800.3|155886.3|155796.3|27
1654094140000|2022-06-01 14:35:40|155886.8|155796.8|155835.4|155745.4|155887|155797|155832.8|155742.8|32
1654094150000|2022-06-01 14:35:50|155832.6|155742.6|155831|155741|155833.7|155743.7|155831|155741|26
1654094160000|2022-06-01 14:36:00|155831.1|155741.1|155834.6|155744.6|155839.8|155749.8|155827.2|155737.2|33
1654094170000|2022-06-01 14:36:10|155834.8|155744.8|155836.2|155746.2|155840|155750|155833.3|155743.3|29
1654094180000|2022-06-01 14:36:20|155836.5|155746.5|155835.5|155745.5|155837.6|155747.6|155831.4|155741.4|33
1654094190000|2022-06-01 14:36:30|155836|155746|155842.4|155752.4|155842.4|155752.4|155829.2|155739.2|31
1654094200000|2022-06-01 14:36:40|155842.6|155752.6|155843.1|155753.1|155847.1|155757.1|155834.7|155744.7|31
1654094210000|2022-06-01 14:36:50|155844.3|155754.3|155843.5|155753.5|155847.4|155757.4|155841.3|155751.3|20
1654094220000|2022-06-01 14:37:00|155843.4|155753.4|155839.5|155749.5|155846.3|155756.3|155838.6|155748.6|22
1654094230000|2022-06-01 14:37:10|155840.1|155750.1|155831.5|155741.5|155841.2|155751.2|155821.8|155731.8|27
1654094240000|2022-06-01 14:37:20|155831.1|155741.1|155830.5|155740.5|155834.8|155744.8|155815.3|155725.3|37
1654094250000|2022-06-01 14:37:30|155834.8|155744.8|155829.7|155739.7|155834.8|155744.8|155829.2|155739.2|27
1654094260000|2022-06-01 14:37:40|155830.1|155740.1|155824|155734|155830.1|155740.1|155819.1|155729.1|33
1654094270000|2022-06-01 14:37:50|155824.8|155734.8|155810|155720|155824.8|155734.8|155805.3|155715.3|32
1654094280000|2022-06-01 14:38:00|155805.5|155715.5|155774.6|155684.6|155805.5|155715.5|155768.3|155678.3|38
1654094290000|2022-06-01 14:38:10|155771.2|155681.2|155690.2|155600.2|155771.2|155681.2|155670.7|155580.7|40
1654094300000|2022-06-01 14:38:20|155687.6|155597.6|155684.3|155594.3|155693.3|155603.3|155678.3|155588.3|39
1654094310000|2022-06-01 14:38:30|155681.4|155591.4|155680.7|155590.7|155685.8|155595.8|155661.9|155571.9|35
1654094320000|2022-06-01 14:38:40|155685.9|155595.9|155674.1|155584.1|155689.8|155599.8|155672.5|155582.5|34
1654094330000|2022-06-01 14:38:50|155675|155585|155668.8|155578.8|155676.9|155586.9|155665.5|155575.5|29
1654094340000|2022-06-01 14:39:00|155670.4|155580.4|155666.9|155576.9|155685.7|155595.7|155665.3|155575.3|38
1654094350000|2022-06-01 14:39:10|155665.7|155575.7|155677.5|155587.5|155677.7|155587.7|155657|155567|35
1654094360000|2022-06-01 14:39:20|155677.8|155587.8|155671.6|155581.6|155678.4|155588.4|155671.6|155581.6|28
1654094370000|2022-06-01 14:39:30|155670.9|155580.9|155637.9|155547.9|155670.9|155580.9|155615|155525|32
1654094380000|2022-06-01 14:39:40|155625.8|155535.8|155633.1|155543.1|155638.2|155548.2|155625.8|155535.8|23
1654094390000|2022-06-01 14:39:50|155633.5|155543.5|155637.6|155547.6|155638.6|155548.6|155626.7|155536.7|27
1654094400000|2022-06-01 14:40:00|155639.2|155549.2|155612.9|155522.9|155639.8|155549.8|155611.6|155521.6|39
1654094410000|2022-06-01 14:40:10|155612.6|155522.6|155577.1|155487.1|155618.6|155528.6|155576.5|155486.5|39
1654094420000|2022-06-01 14:40:20|155577.5|155487.5|155539.2|155449.2|155579.5|155489.5|155532.9|155442.9|38
1654094430000|2022-06-01 14:40:30|155546.5|155456.5|155588.9|155498.9|155599.9|155509.9|155546.5|155456.5|32
1654094440000|2022-06-01 14:40:40|155588.6|155498.6|155591.2|155501.2|155600.1|155510.1|155581.5|155491.5|36
1654094450000|2022-06-01 14:40:50|155607.3|155517.3|155697.2|155607.2|155701.9|155611.9|155607.3|155517.3|35
1654094460000|2022-06-01 14:41:00|155704.8|155614.8|155692.6|155602.6|155704.8|155614.8|155692.3|155602.3|34
1654094470000|2022-06-01 14:41:10|155691.4|155601.4|155693|155603|155693|155603|155684.8|155594.8|27
1654094480000|2022-06-01 14:41:20|155692|155602|155694.6|155604.6|155700.4|155610.4|155689.3|155599.3|27
1654094490000|2022-06-01 14:41:30|155694|155604|155727.9|155637.9|155729.5|155639.5|155694|155604|39
1654094500000|2022-06-01 14:41:40|155727.8|155637.8|155738.2|155648.2|155739.9|155649.9|155726.9|155636.9|32
1654094510000|2022-06-01 14:41:50|155737.8|155647.8|155720.6|155630.6|155737.8|155647.8|155720.3|155630.3|30
1654094520000|2022-06-01 14:42:00|155722.3|155632.3|155720.6|155630.6|155725.4|155635.4|155716.2|155626.2|35
1654094530000|2022-06-01 14:42:10|155721|155631|155594.7|155504.7|155721|155631|155591.2|155501.2|37
1654094540000|2022-06-01 14:42:20|155595.6|155505.6|155598.1|155508.1|155600.8|155510.8|155591.9|155501.9|30
1654094550000|2022-06-01 14:42:30|155597.9|155507.9|155601.8|155511.8|155603.5|155513.5|155563.4|155473.4|36
1654094560000|2022-06-01 14:42:40|155607.1|155517.1|155604.3|155514.3|155613.5|155523.5|155602.6|155512.6|33
1654094570000|2022-06-01 14:42:50|155603.6|155513.6|155569.1|155479.1|155605.1|155515.1|155560|155470|29
1654094580000|2022-06-01 14:43:00|155570.5|155480.5|155577.6|155487.6|155596.4|155506.4|155570.5|155480.5|35
1654094590000|2022-06-01 14:43:10|155578|155488|155590.7|155500.7|155594.8|155504.8|155578|155488|32
1654094600000|2022-06-01 14:43:20|155587.8|155497.8|155572.7|155482.7|155587.8|155497.8|155565.1|155475.1|32
1654094610000|2022-06-01 14:43:30|155572.6|155482.6|155573.7|155483.7|155574.4|155484.4|155569.9|155479.9|29
1654094620000|2022-06-01 14:43:40|155572|155482|155565.5|155475.5|155574.3|155484.3|155565.5|155475.5|27
1654094630000|2022-06-01 14:43:50|155564.3|155474.3|155566.7|155476.7|155568.1|155478.1|155561.2|155471.2|36
1654094640000|2022-06-01 14:44:00|155566|155476|155489.2|155399.2|155566.9|155476.9|155483.5|155393.5|31
1654094650000|2022-06-01 14:44:10|155487.4|155397.4|155473|155383|155506.1|155416.1|155471.2|155381.2|40
1654094660000|2022-06-01 14:44:20|155471.6|155381.6|155477.6|155387.6|155479.1|155389.1|155471.6|155381.6|33
1654094670000|2022-06-01 14:44:30|155476.6|155386.6|155471.1|155381.1|155478.7|155388.7|155453.5|155363.5|33
1654094680000|2022-06-01 14:44:40|155468.5|155378.5|155466|155376|155471.6|155381.6|155465|155375|32
1654094690000|2022-06-01 14:44:50|155467|155377|155479.8|155389.8|155495.2|155405.2|155467|155377|26
1654094700000|2022-06-01 14:45:00|155481.4|155391.4|155479.4|155389.4|155483.3|155393.3|155471.6|155381.6|33
1654094710000|2022-06-01 14:45:10|155480|155390|155495.4|155405.4|155495.4|155405.4|155478|155388|35
1654094720000|2022-06-01 14:45:20|155489.4|155399.4|155504|155414|155504|155414|155489.4|155399.4|21
1654094730000|2022-06-01 14:45:30|155504.9|155414.9|155545.9|155455.9|155545.9|155455.9|155504.9|155414.9|32
1654094740000|2022-06-01 14:45:40|155543.9|155453.9|155534|155444|155543.9|155453.9|155530.5|155440.5|33
1654094750000|2022-06-01 14:45:50|155533.6|155443.6|155537.6|155447.6|155537.6|155447.6|155533.6|155443.6|21
1654094760000|2022-06-01 14:46:00|155538.7|155448.7|155537|155447|155539.4|155449.4|155537|155447|11
1654094770000|2022-06-01 14:46:10|155537.1|155447.1|155506.4|155416.4|155538.2|155448.2|155500.5|155410.5|27
1654094780000|2022-06-01 14:46:20|155506.3|155416.3|155471.3|155381.3|155506.5|155416.5|155471.3|155381.3|33
1654094790000|2022-06-01 14:46:30|155471|155381|155469.1|155379.1|155471.5|155381.5|155465|155375|32
1654094800000|2022-06-01 14:46:40|155468.3|155378.3|155469.9|155379.9|155470.4|155380.4|155466.7|155376.7|25
1654094810000|2022-06-01 14:46:50|155469.7|155379.7|155479.4|155389.4|155485.2|155395.2|155468.2|155378.2|35
1654094820000|2022-06-01 14:47:00|155479.2|155389.2|155497.3|155407.3|155499.5|155409.5|155477.3|155387.3|34
1654094830000|2022-06-01 14:47:10|155497.2|155407.2|155478.9|155388.9|155497.2|155407.2|155477.9|155387.9|36
1654094840000|2022-06-01 14:47:20|155476.9|155386.9|155493.5|155403.5|155493.7|155403.7|155474.7|155384.7|28
1654094850000|2022-06-01 14:47:30|155493.2|155403.2|155467|155377|155493.2|155403.2|155462.1|155372.1|30
1654094860000|2022-06-01 14:47:40|155466.9|155376.9|155444.6|155354.6|155467.7|155377.7|155443.3|155353.3|30
1654094870000|2022-06-01 14:47:50|155436.7|155346.7|155453.4|155363.4|155454.7|155364.7|155436.7|155346.7|33
1654094880000|2022-06-01 14:48:00|155453.5|155363.5|155458|155368|155458.9|155368.9|155453.5|155363.5|26
1654094890000|2022-06-01 14:48:10|155457|155367|155429.8|155339.8|155457|155367|155429.8|155339.8|23
1654094900000|2022-06-01 14:48:20|155429.1|155339.1|155376|155286|155429.1|155339.1|155372.8|155282.8|33
1654094910000|2022-06-01 14:48:30|155369|155279|155376.4|155286.4|155376.4|155286.4|155365|155275|35
1654094920000|2022-06-01 14:48:40|155376.9|155286.9|155385.9|155295.9|155387.1|155297.1|155373.3|155283.3|28
1654094930000|2022-06-01 14:48:50|155386|155296|155395.2|155305.2|155397|155307|155386|155296|25
1654094940000|2022-06-01 14:49:00|155395|155305|155489.5|155399.5|155492.5|155402.5|155394.3|155304.3|33
1654094950000|2022-06-01 14:49:10|155488.4|155398.4|155490.6|155400.6|155495.7|155405.7|155481.1|155391.1|38
1654094960000|2022-06-01 14:49:20|155490.2|155400.2|155508.2|155418.2|155509.4|155419.4|155490.2|155400.2|34
1654094970000|2022-06-01 14:49:30|155509.3|155419.3|155495.8|155405.8|155509.3|155419.3|155495.2|155405.2|27
1654094980000|2022-06-01 14:49:40|155498.9|155408.9|155489.3|155399.3|155499.2|155409.2|155484.8|155394.8|30
1654094990000|2022-06-01 14:49:50|155491.3|155401.3|155502.3|155412.3|155503.8|155413.8|155483.1|155393.1|34
1654095000000|2022-06-01 14:50:00|155502.7|155412.7|155503.7|155413.7|155503.7|155413.7|155496.9|155406.9|32
1654095010000|2022-06-01 14:50:10|155502.8|155412.8|155493.6|155403.6|155506.3|155416.3|155493.6|155403.6|34
1654095020000|2022-06-01 14:50:20|155494.1|155404.1|155488.9|155398.9|155495.7|155405.7|155486.7|155396.7|35
1654095030000|2022-06-01 14:50:30|155488.3|155398.3|155502|155412|155509.5|155419.5|155488.3|155398.3|39
1654095040000|2022-06-01 14:50:40|155497.8|155407.8|155503.4|155413.4|155504.5|155414.5|155490.3|155400.3|33
1654095050000|2022-06-01 14:50:50|155503.3|155413.3|155517.4|155427.4|155522.7|155432.7|155487.4|155397.4|35
1654095060000|2022-06-01 14:51:00|155518.4|155428.4|155531.2|155441.2|155535.4|155445.4|155494.7|155404.7|33
1654095070000|2022-06-01 14:51:10|155530.5|155440.5|155535.7|155445.7|155547.3|155457.3|155528.2|155438.2|31
1654095080000|2022-06-01 14:51:20|155538.1|155448.1|155578|155488|155578|155488|155525|155435|35
1654095090000|2022-06-01 14:51:30|155577.7|155487.7|155584.1|155494.1|155589.3|155499.3|155577.7|155487.7|37
1654095100000|2022-06-01 14:51:40|155584.2|155494.2|155602.4|155512.4|155606.8|155516.8|155584.2|155494.2|38
1654095110000|2022-06-01 14:51:50|155604.1|155514.1|155551.7|155461.7|155608.8|155518.8|155543.6|155453.6|31
1654095120000|2022-06-01 14:52:00|155552.4|155462.4|155488.5|155398.5|155554.7|155464.7|155488.5|155398.5|35
1654095130000|2022-06-01 14:52:10|155493.8|155403.8|155513.9|155423.9|155517.2|155427.2|155491.8|155401.8|40
1654095140000|2022-06-01 14:52:20|155515.4|155425.4|155507.7|155417.7|155522.1|155432.1|155504.3|155414.3|38
1654095150000|2022-06-01 14:52:30|155509.1|155419.1|155512.7|155422.7|155512.7|155422.7|155484.4|155394.4|39
1654095160000|2022-06-01 14:52:40|155508.4|155418.4|155507.8|155417.8|155517.1|155427.1|155495|155405|38
1654095170000|2022-06-01 14:52:50|155503.9|155413.9|155546|155456|155549.2|155459.2|155499.2|155409.2|38
1654095180000|2022-06-01 14:53:00|155545.5|155455.5|155544.9|155454.9|155550.5|155460.5|155535.6|155445.6|38
1654095190000|2022-06-01 14:53:10|155545.5|155455.5|155500.6|155410.6|155546.7|155456.7|155490|155400|40
1654095200000|2022-06-01 14:53:20|155517.5|155427.5|155515.6|155425.6|155528.2|155438.2|155507.1|155417.1|39
1654095210000|2022-06-01 14:53:30|155515.4|155425.4|155530.1|155440.1|155554.6|155464.6|155514.6|155424.6|37
1654095220000|2022-06-01 14:53:40|155533.7|155443.7|155529.1|155439.1|155551.9|155461.9|155516.6|155426.6|39
1654095230000|2022-06-01 14:53:50|155530|155440|155519.3|155429.3|155549.5|155459.5|155513.9|155423.9|38
1654095240000|2022-06-01 14:54:00|155524|155434|155570.6|155480.6|155572.9|155482.9|155522.1|155432.1|38
1654095250000|2022-06-01 14:54:10|155570.8|155480.8|155566.3|155476.3|155570.8|155480.8|155557.2|155467.2|19
1654095260000|2022-06-01 14:54:20|155565.9|155475.9|155551.4|155461.4|155565.9|155475.9|155539.1|155449.1|30
1654095270000|2022-06-01 14:54:30|155551.1|155461.1|155529|155439|155551.3|155461.3|155529|155439|37
1654095280000|2022-06-01 14:54:40|155529.1|155439.1|155501.9|155411.9|155529.1|155439.1|155500.5|155410.5|33
1654095290000|2022-06-01 14:54:50|155502.1|155412.1|155477.6|155387.6|155508.6|155418.6|155477.6|155387.6|36
1654095300000|2022-06-01 14:55:00|155478|155388|155499.8|155409.8|155524.7|155434.7|155476.6|155386.6|35
1654095310000|2022-06-01 14:55:10|155498.4|155408.4|155476.8|155386.8|155502.6|155412.6|155473.8|155383.8|35
1654095320000|2022-06-01 14:55:20|155477.1|155387.1|155516.7|155426.7|155516.7|155426.7|155471.8|155381.8|37
1654095330000|2022-06-01 14:55:30|155515.7|155425.7|155480.3|155390.3|155527.7|155437.7|155470.9|155380.9|36
1654095340000|2022-06-01 14:55:40|155483.4|155393.4|155471.7|155381.7|155483.4|155393.4|155466.3|155376.3|34
1654095350000|2022-06-01 14:55:50|155472.1|155382.1|155511.4|155421.4|155529.4|155439.4|155471.5|155381.5|35
1654095360000|2022-06-01 14:56:00|155505.3|155415.3|155531.3|155441.3|155533.7|155443.7|155505.2|155415.2|36
1654095370000|2022-06-01 14:56:10|155531.2|155441.2|155514.3|155424.3|155531.2|155441.2|155506.7|155416.7|36
1654095380000|2022-06-01 14:56:20|155513.6|155423.6|155523|155433|155532.4|155442.4|155511.7|155421.7|40
1654095390000|2022-06-01 14:56:30|155522.4|155432.4|155509.9|155419.9|155525.2|155435.2|155505.5|155415.5|36
1654095400000|2022-06-01 14:56:40|155510.4|155420.4|155483.8|155393.8|155510.9|155420.9|155477.2|155387.2|39
1654095410000|2022-06-01 14:56:50|155481|155391|155457.2|155367.2|155488.2|155398.2|155456.8|155366.8|37
1654095420000|2022-06-01 14:57:00|155458|155368|155456.3|155366.3|155460.9|155370.9|155456.3|155366.3|32
1654095430000|2022-06-01 14:57:10|155457.3|155367.3|155463.6|155373.6|155466.6|155376.6|155455.3|155365.3|31
1654095440000|2022-06-01 14:57:20|155462.9|155372.9|155464|155374|155466.7|155376.7|155461.5|155371.5|29
1654095450000|2022-06-01 14:57:30|155462.5|155372.5|155448.7|155358.7|155462.5|155372.5|155442.7|155352.7|34
1654095460000|2022-06-01 14:57:40|155449.2|155359.2|155458.8|155368.8|155458.8|155368.8|155449.1|155359.1|34
1654095470000|2022-06-01 14:57:50|155457.2|155367.2|155470.3|155380.3|155472.8|155382.8|155456|155366|34
1654095480000|2022-06-01 14:58:00|155472.2|155382.2|155472.7|155382.7|155474.4|155384.4|155468.8|155378.8|31
1654095490000|2022-06-01 14:58:10|155473.2|155383.2|155474.6|155384.6|155480.2|155390.2|155471.9|155381.9|35
1654095500000|2022-06-01 14:58:20|155474.7|155384.7|155476.1|155386.1|155477.6|155387.6|155470.9|155380.9|23
1654095510000|2022-06-01 14:58:30|155476.6|155386.6|155486.8|155396.8|155489|155399|155473.3|155383.3|31
1654095520000|2022-06-01 14:58:40|155484.9|155394.9|155519.7|155429.7|155519.7|155429.7|155481.3|155391.3|40
1654095530000|2022-06-01 14:58:50|155519.2|155429.2|155520.1|155430.1|155522.3|155432.3|155507.7|155417.7|36
1654095540000|2022-06-01 14:59:00|155520.5|155430.5|155522.1|155432.1|155540.3|155450.3|155514.2|155424.2|32
1654095550000|2022-06-01 14:59:10|155527.2|155437.2|155534.9|155444.9|155545.1|155455.1|155517.7|155427.7|37
1654095560000|2022-06-01 14:59:20|155533.9|155443.9|155544.7|155454.7|155545|155455|155525|155435|38
1654095570000|2022-06-01 14:59:30|155549.4|155459.4|155553.1|155463.1|155555.4|155465.4|155542.5|155452.5|33
1654095580000|2022-06-01 14:59:40|155550.5|155460.5|155551.8|155461.8|155555.7|155465.7|155550.5|155460.5|34
1654095590000|2022-06-01 14:59:50|155552.2|155462.2|155550.5|155460.5|155553.2|155463.2|155547.8|155457.8|31
1654095600000|2022-06-01 15:00:00|155551.1|155461.1|155574.6|155484.6|155574.6|155484.6|155547.6|155457.6|33
1654095610000|2022-06-01 15:00:10|155579.7|155489.7|155573.1|155483.1|155579.7|155489.7|155565.5|155475.5|34
1654095620000|2022-06-01 15:00:20|155573.3|155483.3|155588.5|155498.5|155588.5|155498.5|155568.5|155478.5|35
1654095630000|2022-06-01 15:00:30|155586.2|155496.2|155590.5|155500.5|155591.8|155501.8|155580.2|155490.2|35
1654095640000|2022-06-01 15:00:40|155590.3|155500.3|155607.6|155517.6|155608.9|155518.9|155590.3|155500.3|37
1654095650000|2022-06-01 15:00:50|155609.3|155519.3|155618.3|155528.3|155621.4|155531.4|155602.8|155512.8|37
1654095660000|2022-06-01 15:01:00|155620|155530|155617.2|155527.2|155621.7|155531.7|155611.9|155521.9|35
1654095670000|2022-06-01 15:01:10|155617.1|155527.1|155621.3|155531.3|155622.5|155532.5|155615.3|155525.3|37
1654095680000|2022-06-01 15:01:20|155621.8|155531.8|155621.4|155531.4|155622.4|155532.4|155618.6|155528.6|37
1654095690000|2022-06-01 15:01:30|155621.3|155531.3|155617.5|155527.5|155621.3|155531.3|155600.8|155510.8|40
1654095700000|2022-06-01 15:01:40|155616.8|155526.8|155624.1|155534.1|155626.3|155536.3|155616.1|155526.1|37
1654095710000|2022-06-01 15:01:50|155625.5|155535.5|155629|155539|155629.9|155539.9|155622.9|155532.9|32
1654095720000|2022-06-01 15:02:00|155628.1|155538.1|155654.3|155564.3|155661.5|155571.5|155627|155537|34
1654095730000|2022-06-01 15:02:10|155655.1|155565.1|155656.8|155566.8|155656.8|155566.8|155642.6|155552.6|36
1654095740000|2022-06-01 15:02:20|155658.9|155568.9|155693.9|155603.9|155695.4|155605.4|155658.9|155568.9|39
1654095750000|2022-06-01 15:02:30|155691.8|155601.8|155732.7|155642.7|155737.2|155647.2|155691.8|155601.8|33
1654095760000|2022-06-01 15:02:40|155733.6|155643.6|155760.5|155670.5|155776.1|155686.1|155731|155641|29
1654095770000|2022-06-01 15:02:50|155761|155671|155766.4|155676.4|155767|155677|155756|155666|37
1654095780000|2022-06-01 15:03:00|155765.7|155675.7|155801|155711|155803.1|155713.1|155762.9|155672.9|30
1654095790000|2022-06-01 15:03:10|155796|155706|155792.4|155702.4|155804.8|155714.8|155791.9|155701.9|29
1654095800000|2022-06-01 15:03:20|155792.3|155702.3|155820.9|155730.9|155835.7|155745.7|155788.5|155698.5|32
1654095810000|2022-06-01 15:03:30|155820.5|155730.5|155765.3|155675.3|155823.4|155733.4|155753.9|155663.9|39
1654095820000|2022-06-01 15:03:40|155766.1|155676.1|155815.3|155725.3|155828.3|155738.3|155760.2|155670.2|29
1654095830000|2022-06-01 15:03:50|155815.2|155725.2|155814.3|155724.3|155818.1|155728.1|155813.1|155723.1|32
1654095840000|2022-06-01 15:04:00|155813.9|155723.9|155821.3|155731.3|155824.3|155734.3|155813.8|155723.8|27
1654095850000|2022-06-01 15:04:10|155822.1|155732.1|155847|155757|155852.3|155762.3|155819.2|155729.2|29
1654095860000|2022-06-01 15:04:20|155846.7|155756.7|155855|155765|155856.7|155766.7|155845.7|155755.7|29
1654095870000|2022-06-01 15:04:30|155845.2|155755.2|155815.6|155725.6|155845.2|155755.2|155808.7|155718.7|36
1654095880000|2022-06-01 15:04:40|155815.2|155725.2|155822.6|155732.6|155823.6|155733.6|155813.1|155723.1|31
1654095890000|2022-06-01 15:04:50|155821.1|155731.1|155869.8|155779.8|155875.8|155785.8|155821.1|155731.1|35
1654095900000|2022-06-01 15:05:00|155868.7|155778.7|155863.7|155773.7|155879.3|155789.3|155838.6|155748.6|39
1654095910000|2022-06-01 15:05:10|155864|155774|155880.9|155790.9|155882.7|155792.7|155864|155774|33
1654095920000|2022-06-01 15:05:20|155879.3|155789.3|155873.2|155783.2|155882.6|155792.6|155872.4|155782.4|35
1654095930000|2022-06-01 15:05:30|155873.1|155783.1|155859.1|155769.1|155875.8|155785.8|155855.3|155765.3|36
1654095940000|2022-06-01 15:05:40|155861|155771|155896.1|155806.1|155896.1|155806.1|155853.3|155763.3|37
1654095950000|2022-06-01 15:05:50|155899.4|155809.4|155924.3|155834.3|155928.4|155838.4|155897.8|155807.8|30
1654095960000|2022-06-01 15:06:00|155926.1|155836.1|155948.4|155858.4|155951|155861|155922.1|155832.1|38
1654095970000|2022-06-01 15:06:10|155947.2|155857.2|155934.4|155844.4|155948.7|155858.7|155932.9|155842.9|27
1654095980000|2022-06-01 15:06:20|155933.2|155843.2|155951.4|155861.4|155957.7|155867.7|155933.2|155843.2|31
1654095990000|2022-06-01 15:06:30|155950.2|155860.2|155940.5|155850.5|155954.1|155864.1|155940.5|155850.5|36
1654096000000|2022-06-01 15:06:40|155941|155851|155947|155857|155952.4|155862.4|155935.4|155845.4|37
1654096010000|2022-06-01 15:06:50|155945.2|155855.2|155992.8|155902.8|155997.7|155907.7|155945|155855|34
1654096020000|2022-06-01 15:07:00|155992.3|155902.3|156030.9|155940.9|156033.5|155943.5|155988.7|155898.7|35
1654096030000|2022-06-01 15:07:10|156030.5|155940.5|156024.8|155934.8|156033.9|155943.9|156024.8|155934.8|27
1654096040000|2022-06-01 15:07:20|156027.1|155937.1|156086|155996|156086|155996|156024.9|155934.9|23
1654096050000|2022-06-01 15:07:30|156090.6|156000.6|156063.2|155973.2|156090.6|156000.6|156063.2|155973.2|36
1654096060000|2022-06-01 15:07:40|156066.5|155976.5|156057.4|155967.4|156068.3|155978.3|156054.5|155964.5|38
1654096070000|2022-06-01 15:07:50|156057.7|155967.7|156029.2|155939.2|156060.2|155970.2|156026.2|155936.2|35
1654096080000|2022-06-01 15:08:00|156028.6|155938.6|155979|155889|156031.7|155941.7|155979|155889|39
1654096090000|2022-06-01 15:08:10|155979.1|155889.1|155972|155882|155979.6|155889.6|155960.9|155870.9|37
1654096100000|2022-06-01 15:08:20|155973.5|155883.5|155964.2|155874.2|155978.9|155888.9|155964.2|155874.2|38
1654096110000|2022-06-01 15:08:30|155963.8|155873.8|155920.8|155830.8|155963.8|155873.8|155911|155821|37
1654096120000|2022-06-01 15:08:40|155919.1|155829.1|155921|155831|155925.8|155835.8|155908.8|155818.8|35
1654096130000|2022-06-01 15:08:50|155921.1|155831.1|155906.6|155816.6|155928.9|155838.9|155906.6|155816.6|29
1654096140000|2022-06-01 15:09:00|155904.6|155814.6|155952.3|155862.3|155955.7|155865.7|155903.7|155813.7|35
1654096150000|2022-06-01 15:09:10|155950.2|155860.2|155967.2|155877.2|155977.6|155887.6|155950.2|155860.2|35
1654096160000|2022-06-01 15:09:20|155966.3|155876.3|155966|155876|155967.2|155877.2|155963.1|155873.1|31
1654096170000|2022-06-01 15:09:30|155967|155877|155968.4|155878.4|155968.4|155878.4|155965.3|155875.3|26
1654096180000|2022-06-01 15:09:40|155968.5|155878.5|155972.1|155882.1|155979.6|155889.6|155967.1|155877.1|36
1654096190000|2022-06-01 15:09:50|155971.9|155881.9|155964.1|155874.1|155975.6|155885.6|155964.1|155874.1|38
1654096200000|2022-06-01 15:10:00|155963|155873|155978.8|155888.8|155980.6|155890.6|155961.5|155871.5|37
1654096210000|2022-06-01 15:10:10|155982.6|155892.6|155975.9|155885.9|155983.3|155893.3|155966.1|155876.1|37
1654096220000|2022-06-01 15:10:20|155976.9|155886.9|155988.7|155898.7|155993.2|155903.2|155972.2|155882.2|32
1654096230000|2022-06-01 15:10:30|155989.3|155899.3|156046.7|155956.7|156050.1|155960.1|155979|155889|38
1654096240000|2022-06-01 15:10:40|156050.3|155960.3|156034.7|155944.7|156054.2|155964.2|156022|155932|40
1654096250000|2022-06-01 15:10:50|156034.4|155944.4|156040|155950|156041.5|155951.5|156032.9|155942.9|35
1654096260000|2022-06-01 15:11:00|156039.7|155949.7|156040.5|155950.5|156041|155951|156033.5|155943.5|32
1654096270000|2022-06-01 15:11:10|156040|155950|156039.3|155949.3|156040.9|155950.9|156038.3|155948.3|24
1654096280000|2022-06-01 15:11:20|156039.4|155949.4|156032.2|155942.2|156041.9|155951.9|156029|155939|30
1654096290000|2022-06-01 15:11:30|156033|155943|156036|155946|156041.6|155951.6|156030.1|155940.1|35
1654096300000|2022-06-01 15:11:40|156035.9|155945.9|155996.9|155906.9|156041.5|155951.5|155990.2|155900.2|31
1654096310000|2022-06-01 15:11:50|155998.3|155908.3|155984|155894|155999.5|155909.5|155978.4|155888.4|34
1654096320000|2022-06-01 15:12:00|155984.3|155894.3|155967.6|155877.6|155987.5|155897.5|155967.6|155877.6|34
1654096330000|2022-06-01 15:12:10|155969.9|155879.9|155965.3|155875.3|155974.3|155884.3|155965.2|155875.2|31
1654096340000|2022-06-01 15:12:20|155965.2|155875.2|155965.5|155875.5|155967.4|155877.4|155965.2|155875.2|17
1654096350000|2022-06-01 15:12:30|155966.4|155876.4|155968.2|155878.2|155968.3|155878.3|155963.5|155873.5|19
1654096360000|2022-06-01 15:12:40|155965.5|155875.5|155967.3|155877.3|155967.3|155877.3|155959.7|155869.7|37
1654096370000|2022-06-01 15:12:50|155967.4|155877.4|155971.9|155881.9|155973.4|155883.4|155963.9|155873.9|30
1654096380000|2022-06-01 15:13:00|155973|155883|155983.3|155893.3|155985.7|155895.7|155963.1|155873.1|38
1654096390000|2022-06-01 15:13:10|155984.1|155894.1|155983.6|155893.6|155990.4|155900.4|155983.1|155893.1|23
1654096400000|2022-06-01 15:13:20|155981.4|155891.4|155970.7|155880.7|155981.4|155891.4|155969|155879|27
1654096410000|2022-06-01 15:13:30|155972.2|155882.2|155968.5|155878.5|155978.3|155888.3|155968.5|155878.5|27
1654096420000|2022-06-01 15:13:40|155968.6|155878.6|155978.7|155888.7|155979.6|155889.6|155967.6|155877.6|27
1654096430000|2022-06-01 15:13:50|155978.6|155888.6|155985.3|155895.3|155987.9|155897.9|155975.7|155885.7|26
1654096440000|2022-06-01 15:14:00|155986.3|155896.3|155989|155899|155989|155899|155986.1|155896.1|23
1654096450000|2022-06-01 15:14:10|155989.1|155899.1|156025.2|155935.2|156030.9|155940.9|155989.1|155899.1|37
1654096460000|2022-06-01 15:14:20|156024.8|155934.8|156033.5|155943.5|156033.8|155943.8|156023.6|155933.6|38
1654096470000|2022-06-01 15:14:30|156033|155943|156058|155968|156058|155968|156028.2|155938.2|33
1654096480000|2022-06-01 15:14:40|156059.6|155969.6|156060.3|155970.3|156061.4|155971.4|156059.1|155969.1|36
1654096490000|2022-06-01 15:14:50|156060.6|155970.6|156067.4|155977.4|156068.7|155978.7|156059.4|155969.4|32
1654096500000|2022-06-01 15:15:00|156067.3|155977.3|156099.1|156009.1|156127.6|156037.6|156067.3|155977.3|35
1654096510000|2022-06-01 15:15:10|156102|156012|156117.4|156027.4|156117.7|156027.7|156100.6|156010.6|34
1654096520000|2022-06-01 15:15:20|156118.4|156028.4|156114.1|156024.1|156119.4|156029.4|156109.8|156019.8|24
1654096530000|2022-06-01 15:15:30|156147.2|156057.2|156138.6|156048.6|156192.1|156102.1|156138.1|156048.1|37
1654096540000|2022-06-01 15:15:40|156127.6|156037.6|156121.5|156031.5|156127.6|156037.6|156119.7|156029.7|29
1654096550000|2022-06-01 15:15:50|156120.3|156030.3|156111.6|156021.6|156120.3|156030.3|156104.3|156014.3|31
1654096560000|2022-06-01 15:16:00|156111.2|156021.2|156108.9|156018.9|156118.3|156028.3|156101.1|156011.1|37
1654096570000|2022-06-01 15:16:10|156108.6|156018.6|156116.1|156026.1|156122.2|156032.2|156106.5|156016.5|36
1654096580000|2022-06-01 15:16:20|156113.6|156023.6|156118.9|156028.9|156124.5|156034.5|156113.6|156023.6|28
1654096590000|2022-06-01 15:16:30|156119.1|156029.1|156138.7|156048.7|156149.8|156059.8|156119.1|156029.1|35
1654096600000|2022-06-01 15:16:40|156139.7|156049.7|156179.6|156089.6|156183.4|156093.4|156137.2|156047.2|28
1654096610000|2022-06-01 15:16:50|156179.5|156089.5|156233.6|156143.6|156234.9|156144.9|156173.6|156083.6|40
1654096620000|2022-06-01 15:17:00|156235.6|156145.6|156249.2|156159.2|156281.5|156191.5|156235.6|156145.6|37
1654096630000|2022-06-01 15:17:10|156249.1|156159.1|156248.9|156158.9|156266.3|156176.3|156246.4|156156.4|30
1654096640000|2022-06-01 15:17:20|156248.6|156158.6|156234.4|156144.4|156250.3|156160.3|156233.2|156143.2|33
1654096650000|2022-06-01 15:17:30|156234|156144|156230.3|156140.3|156235.9|156145.9|156229.3|156139.3|20
1654096660000|2022-06-01 15:17:40|156230.2|156140.2|156219.5|156129.5|156231|156141|156215.3|156125.3|29
1654096670000|2022-06-01 15:17:50|156225|156135|156225.8|156135.8|156228.9|156138.9|156223.5|156133.5|33
1654096680000|2022-06-01 15:18:00|156226.3|156136.3|156221.5|156131.5|156227.5|156137.5|156221|156131|33
1654096690000|2022-06-01 15:18:10|156221.2|156131.2|156238.8|156148.8|156238.8|156148.8|156220.8|156130.8|27
1654096700000|2022-06-01 15:18:20|156238.6|156148.6|156237|156147|156239.1|156149.1|156235.8|156145.8|20
1654096710000|2022-06-01 15:18:30|156237.3|156147.3|156240.7|156150.7|156241.5|156151.5|156236.7|156146.7|22
1654096720000|2022-06-01 15:18:40|156241.3|156151.3|156268.2|156178.2|156270.3|156180.3|156240.8|156150.8|35
1654096730000|2022-06-01 15:18:50|156269|156179|156271|156181|156275.8|156185.8|156254.2|156164.2|38
1654096740000|2022-06-01 15:19:00|156272|156182|156270.6|156180.6|156275.1|156185.1|156270.6|156180.6|29
1654096750000|2022-06-01 15:19:10|156270.9|156180.9|156221.8|156131.8|156270.9|156180.9|156221.8|156131.8|25
1654096760000|2022-06-01 15:19:20|156224.1|156134.1|156233.4|156143.4|156240.3|156150.3|156208|156118|40
1654096770000|2022-06-01 15:19:30|156236.8|156146.8|156227.6|156137.6|156242.4|156152.4|156220.9|156130.9|38
1654096780000|2022-06-01 15:19:40|156226.8|156136.8|156243.1|156153.1|156244.9|156154.9|156226.8|156136.8|40
1654096790000|2022-06-01 15:19:50|156239.3|156149.3|156315|156225|156319.6|156229.6|156239.3|156149.3|38
1654096800000|2022-06-01 15:20:00|156314.7|156224.7|156316.4|156226.4|156328.5|156238.5|156314|156224|36
1654096810000|2022-06-01 15:20:10|156316.2|156226.2|156316.4|156226.4|156316.7|156226.7|156314.1|156224.1|24
1654096820000|2022-06-01 15:20:20|156315.7|156225.7|156266.1|156176.1|156319|156229|156261.9|156171.9|33
1654096830000|2022-06-01 15:20:30|156252.7|156162.7|156252.1|156162.1|156253.6|156163.6|156247.4|156157.4|38
1654096840000|2022-06-01 15:20:40|156252.4|156162.4|156381|156291|156384.2|156294.2|156251.4|156161.4|36
1654096850000|2022-06-01 15:20:50|156381.1|156291.1|156363.6|156273.6|156383.7|156293.7|156362.8|156272.8|31
1654096860000|2022-06-01 15:21:00|156362.9|156272.9|156367.7|156277.7|156367.9|156277.9|156362|156272|26
1654096870000|2022-06-01 15:21:10|156371.3|156281.3|156367.4|156277.4|156371.3|156281.3|156367.1|156277.1|31
1654096880000|2022-06-01 15:21:20|156369.7|156279.7|156370|156280|156370.2|156280.2|156367.7|156277.7|24
1654096890000|2022-06-01 15:21:30|156370.8|156280.8|156367.7|156277.7|156371.9|156281.9|156359.7|156269.7|34
1654096900000|2022-06-01 15:21:40|156367.5|156277.5|156371.5|156281.5|156373.5|156283.5|156367.5|156277.5|29
1654096910000|2022-06-01 15:21:50|156371.7|156281.7|156365.7|156275.7|156375.4|156285.4|156365.3|156275.3|32
1654096920000|2022-06-01 15:22:00|156364.3|156274.3|156364|156274|156365.8|156275.8|156363.5|156273.5|29
1654096930000|2022-06-01 15:22:10|156365.4|156275.4|156369.6|156279.6|156373.7|156283.7|156365.4|156275.4|33
1654096940000|2022-06-01 15:22:20|156369.1|156279.1|156363.1|156273.1|156371.1|156281.1|156362.8|156272.8|28
1654096950000|2022-06-01 15:22:30|156362.5|156272.5|156312.6|156222.6|156363.7|156273.7|156301.1|156211.1|34
1654096960000|2022-06-01 15:22:40|156313.1|156223.1|156318.7|156228.7|156318.8|156228.8|156311|156221|34
1654096970000|2022-06-01 15:22:50|156318.6|156228.6|156348.8|156258.8|156348.8|156258.8|156317.8|156227.8|37
1654096980000|2022-06-01 15:23:00|156350.2|156260.2|156350.9|156260.9|156350.9|156260.9|156345|156255|33
1654096990000|2022-06-01 15:23:10|156351|156261|156351.9|156261.9|156352.7|156262.7|156345.8|156255.8|31
1654097000000|2022-06-01 15:23:20|156351.7|156261.7|156342.3|156252.3|156353.8|156263.8|156342.3|156252.3|32
1654097010000|2022-06-01 15:23:30|156342.2|156252.2|156347.9|156257.9|156348.9|156258.9|156342.2|156252.2|33
1654097020000|2022-06-01 15:23:40|156347.4|156257.4|156359.1|156269.1|156363.5|156273.5|156345.7|156255.7|26
1654097030000|2022-06-01 15:23:50|156356.1|156266.1|156351.5|156261.5|156356.1|156266.1|156347.1|156257.1|35
1654097040000|2022-06-01 15:24:00|156350.7|156260.7|156352.6|156262.6|156352.9|156262.9|156348.7|156258.7|27
1654097050000|2022-06-01 15:24:10|156352.7|156262.7|156357.6|156267.6|156358.3|156268.3|156352|156262|27
1654097060000|2022-06-01 15:24:20|156358.7|156268.7|156350.5|156260.5|156358.7|156268.7|156343.3|156253.3|33
1654097070000|2022-06-01 15:24:30|156350.6|156260.6|156346.3|156256.3|156351.8|156261.8|156344.4|156254.4|31
1654097080000|2022-06-01 15:24:40|156346.5|156256.5|156342.2|156252.2|156349.5|156259.5|156342.2|156252.2|23
1654097090000|2022-06-01 15:24:50|156342|156252|156332.6|156242.6|156342.7|156252.7|156332.3|156242.3|28
1654097100000|2022-06-01 15:25:00|156333|156243|156329.2|156239.2|156333|156243|156311.3|156221.3|33
1654097110000|2022-06-01 15:25:10|156329.7|156239.7|156333.1|156243.1|156334.4|156244.4|156326.1|156236.1|36
1654097120000|2022-06-01 15:25:20|156334.5|156244.5|156333|156243|156340.1|156250.1|156331.2|156241.2|32
1654097130000|2022-06-01 15:25:30|156333.7|156243.7|156328.5|156238.5|156339.6|156249.6|156327.5|156237.5|35
1654097140000|2022-06-01 15:25:40|156327.9|156237.9|156334.9|156244.9|156334.9|156244.9|156327.9|156237.9|29
1654097150000|2022-06-01 15:25:50|156335.8|156245.8|156344|156254|156351.1|156261.1|156333.5|156243.5|34
1654097160000|2022-06-01 15:26:00|156348.1|156258.1|156342.7|156252.7|156348.2|156258.2|156325.6|156235.6|37
1654097170000|2022-06-01 15:26:10|156348.9|156258.9|156335|156245|156348.9|156258.9|156330.6|156240.6|36
1654097180000|2022-06-01 15:26:20|156335.4|156245.4|156340|156250|156340|156250|156332.7|156242.7|29
1654097190000|2022-06-01 15:26:30|156340.6|156250.6|156363|156273|156363.3|156273.3|156339.8|156249.8|22
1654097200000|2022-06-01 15:26:40|156362.5|156272.5|156367.4|156277.4|156369|156279|156360.3|156270.3|25
1654097210000|2022-06-01 15:26:50|156367.5|156277.5|156364.3|156274.3|156367.6|156277.6|156362.4|156272.4|27
1654097220000|2022-06-01 15:27:00|156364.9|156274.9|156364.2|156274.2|156366|156276|156360.3|156270.3|23
1654097230000|2022-06-01 15:27:10|156364.3|156274.3|156327.7|156237.7|156365.4|156275.4|156327.6|156237.6|32
1654097240000|2022-06-01 15:27:20|156326.8|156236.8|156296.5|156206.5|156328.2|156238.2|156285.3|156195.3|39
1654097250000|2022-06-01 15:27:30|156298.8|156208.8|156213.7|156123.7|156298.8|156208.8|156213.7|156123.7|39
1654097260000|2022-06-01 15:27:40|156212.8|156122.8|156209.8|156119.8|156215.9|156125.9|156199.6|156109.6|35
1654097270000|2022-06-01 15:27:50|156209.2|156119.2|156208.4|156118.4|156216.8|156126.8|156203.2|156113.2|37
1654097280000|2022-06-01 15:28:00|156207.5|156117.5|156226.5|156136.5|156227.8|156137.8|156197.3|156107.3|40
1654097290000|2022-06-01 15:28:10|156225.9|156135.9|156276|156186|156279.7|156189.7|156217.7|156127.7|38
1654097300000|2022-06-01 15:28:20|156276.4|156186.4|156278.3|156188.3|156282.5|156192.5|156275.4|156185.4|31
1654097310000|2022-06-01 15:28:30|156278.2|156188.2|156272.2|156182.2|156279.4|156189.4|156272.2|156182.2|34
1654097320000|2022-06-01 15:28:40|156272.8|156182.8|156272.6|156182.6|156279.5|156189.5|156267.2|156177.2|33
1654097330000|2022-06-01 15:28:50|156270.9|156180.9|156188.1|156098.1|156271.5|156181.5|156184.5|156094.5|27
1654097340000|2022-06-01 15:29:00|156187.9|156097.9|156248|156158|156248|156158|156176.4|156086.4|37
1654097350000|2022-06-01 15:29:10|156266.3|156176.3|156210.2|156120.2|156266.3|156176.3|156206.5|156116.5|34
1654097360000|2022-06-01 15:29:20|156207.8|156117.8|156228|156138|156228|156138|156204.9|156114.9|17
1654097370000|2022-06-01 15:29:30|156229.6|156139.6|156229|156139|156237.1|156147.1|156227.9|156137.9|34
1654097380000|2022-06-01 15:29:40|156227.8|156137.8|156227.1|156137.1|156229.5|156139.5|156226.1|156136.1|22
1654097390000|2022-06-01 15:29:50|156223|156133|156196.1|156106.1|156227.5|156137.5|156189.6|156099.6|35
1654097400000|2022-06-01 15:30:00|156198.1|156108.1|156202|156112|156202|156112|156185.3|156095.3|30
1654097410000|2022-06-01 15:30:10|156204.8|156114.8|156203|156113|156210|156120|156203|156113|37
1654097420000|2022-06-01 15:30:20|156195.7|156105.7|156199.4|156109.4|156208.3|156118.3|156193.7|156103.7|36
1654097430000|2022-06-01 15:30:30|156198.2|156108.2|156207.8|156117.8|156211.3|156121.3|156197.8|156107.8|30
1654097440000|2022-06-01 15:30:40|156207.9|156117.9|156202.8|156112.8|156219.5|156129.5|156190.3|156100.3|33
1654097450000|2022-06-01 15:30:50|156205.3|156115.3|156315.4|156225.4|156317.5|156227.5|156204.8|156114.8|31
1654097460000|2022-06-01 15:31:00|156315|156225|156326.7|156236.7|156328|156238|156315|156225|29
1654097470000|2022-06-01 15:31:10|156326.8|156236.8|156309.1|156219.1|156328.3|156238.3|156305.9|156215.9|31
1654097480000|2022-06-01 15:31:20|156308.7|156218.7|156281.7|156191.7|156317.2|156227.2|156280.6|156190.6|27
1654097490000|2022-06-01 15:31:30|156293.4|156203.4|156360|156270|156362.5|156272.5|156293.4|156203.4|31
1654097500000|2022-06-01 15:31:40|156360.2|156270.2|156312.6|156222.6|156364.9|156274.9|156292.8|156202.8|34
1654097510000|2022-06-01 15:31:50|156315.5|156225.5|156308.7|156218.7|156322.6|156232.6|156307.6|156217.6|37
1654097520000|2022-06-01 15:32:00|156309.4|156219.4|156306.8|156216.8|156310.8|156220.8|156306.4|156216.4|24
1654097530000|2022-06-01 15:32:10|156306.9|156216.9|156309.4|156219.4|156311.2|156221.2|156306.9|156216.9|27
1654097540000|2022-06-01 15:32:20|156309.2|156219.2|156357.7|156267.7|156358.2|156268.2|156309.1|156219.1|39
1654097550000|2022-06-01 15:32:30|156358.3|156268.3|156355.8|156265.8|156360.9|156270.9|156354.5|156264.5|28
1654097560000|2022-06-01 15:32:40|156355.5|156265.5|156357.4|156267.4|156360.8|156270.8|156354.6|156264.6|32
1654097570000|2022-06-01 15:32:50|156357.6|156267.6|156357.6|156267.6|156357.8|156267.8|156355.1|156265.1|32
1654097580000|2022-06-01 15:33:00|156358.1|156268.1|156353.6|156263.6|156358.1|156268.1|156347.5|156257.5|35
1654097590000|2022-06-01 15:33:10|156354.2|156264.2|156354.9|156264.9|156354.9|156264.9|156352.9|156262.9|30
1654097600000|2022-06-01 15:33:20|156354.8|156264.8|156354|156264|156355.2|156265.2|156352.9|156262.9|27
1654097610000|2022-06-01 15:33:30|156354.2|156264.2|156383.9|156293.9|156383.9|156293.9|156353.7|156263.7|28
1654097620000|2022-06-01 15:33:40|156383.8|156293.8|156410.9|156320.9|156412.5|156322.5|156380.8|156290.8|21
1654097630000|2022-06-01 15:33:50|156410.4|156320.4|156416.5|156326.5|156416.6|156326.6|156410.4|156320.4|31
1654097640000|2022-06-01 15:34:00|156415.8|156325.8|156432.1|156342.1|156442.3|156352.3|156414.9|156324.9|32
1654097650000|2022-06-01 15:34:10|156432.5|156342.5|156431.2|156341.2|156433.6|156343.6|156430.2|156340.2|28
1654097660000|2022-06-01 15:34:20|156430.3|156340.3|156420.3|156330.3|156433.3|156343.3|156418.4|156328.4|29
1654097670000|2022-06-01 15:34:30|156419.5|156329.5|156385.7|156295.7|156422.1|156332.1|156383.6|156293.6|38
1654097680000|2022-06-01 15:34:40|156389.8|156299.8|156412.1|156322.1|156412.1|156322.1|156389.8|156299.8|35
1654097690000|2022-06-01 15:34:50|156411.9|156321.9|156423|156333|156427.1|156337.1|156410.7|156320.7|37
1654097700000|2022-06-01 15:35:00|156420.5|156330.5|156407.4|156317.4|156420.5|156330.5|156406.9|156316.9|31
1654097710000|2022-06-01 15:35:10|156407.9|156317.9|156413.6|156323.6|156416.1|156326.1|156407.9|156317.9|25
1654097720000|2022-06-01 15:35:20|156413.9|156323.9|156422.2|156332.2|156424.7|156334.7|156413.9|156323.9|27
1654097730000|2022-06-01 15:35:30|156421.1|156331.1|156430.2|156340.2|156433.1|156343.1|156419.5|156329.5|33
1654097740000|2022-06-01 15:35:40|156432.9|156342.9|156476.3|156386.3|156476.3|156386.3|156431.6|156341.6|34
1654097750000|2022-06-01 15:35:50|156475.3|156385.3|156468|156378|156475.5|156385.5|156467.2|156377.2|29
1654097760000|2022-06-01 15:36:00|156467.5|156377.5|156479.6|156389.6|156479.6|156389.6|156467.1|156377.1|25
1654097770000|2022-06-01 15:36:10|156479.3|156389.3|156479.5|156389.5|156481.5|156391.5|156477.1|156387.1|22
1654097780000|2022-06-01 15:36:20|156479.4|156389.4|156484.9|156394.9|156484.9|156394.9|156475.6|156385.6|24
1654097790000|2022-06-01 15:36:30|156486.5|156396.5|156483.4|156393.4|156486.5|156396.5|156474.7|156384.7|34
1654097800000|2022-06-01 15:36:40|156479.9|156389.9|156489.9|156399.9|156490.1|156400.1|156479.9|156389.9|32
1654097810000|2022-06-01 15:36:50|156490.6|156400.6|156483.1|156393.1|156490.6|156400.6|156478.7|156388.7|38
1654097820000|2022-06-01 15:37:00|156483.6|156393.6|156479.7|156389.7|156485.9|156395.9|156476.9|156386.9|32
1654097830000|2022-06-01 15:37:10|156479.4|156389.4|156481.8|156391.8|156484.2|156394.2|156473.5|156383.5|37
1654097840000|2022-06-01 15:37:20|156484.8|156394.8|156483.6|156393.6|156484.8|156394.8|156476.2|156386.2|33
1654097850000|2022-06-01 15:37:30|156483.7|156393.7|156485.6|156395.6|156488.4|156398.4|156483.7|156393.7|27
1654097860000|2022-06-01 15:37:40|156486.1|156396.1|156530.7|156440.7|156536.4|156446.4|156484.7|156394.7|25
1654097870000|2022-06-01 15:37:50|156528|156438|156518.7|156428.7|156533.2|156443.2|156515.7|156425.7|24
1654097880000|2022-06-01 15:38:00|156520.3|156430.3|156525.1|156435.1|156525.7|156435.7|156516.6|156426.6|27
1654097890000|2022-06-01 15:38:10|156525.5|156435.5|156522|156432|156527.5|156437.5|156522|156432|30
1654097900000|2022-06-01 15:38:20|156522.1|156432.1|156504.4|156414.4|156522.1|156432.1|156500.8|156410.8|33
1654097910000|2022-06-01 15:38:30|156505|156415|156495.2|156405.2|156506.3|156416.3|156495.2|156405.2|30
1654097920000|2022-06-01 15:38:40|156494.3|156404.3|156491.8|156401.8|156494.3|156404.3|156488.1|156398.1|30
1654097930000|2022-06-01 15:38:50|156492.5|156402.5|156491.7|156401.7|156493.7|156403.7|156490.6|156400.6|27
1654097940000|2022-06-01 15:39:00|156491.3|156401.3|156500.1|156410.1|156500.1|156410.1|156484|156394|27
1654097950000|2022-06-01 15:39:10|156499.8|156409.8|156521.6|156431.6|156521.9|156431.9|156487.2|156397.2|32
1654097960000|2022-06-01 15:39:20|156522.3|156432.3|156498.9|156408.9|156522.7|156432.7|156490.5|156400.5|37
1654097970000|2022-06-01 15:39:30|156498.4|156408.4|156458.2|156368.2|156499.8|156409.8|156454.5|156364.5|35
1654097980000|2022-06-01 15:39:40|156457.4|156367.4|156462|156372|156464.3|156374.3|156457.3|156367.3|35
1654097990000|2022-06-01 15:39:50|156462.6|156372.6|156416.3|156326.3|156462.6|156372.6|156416.3|156326.3|34
1654098000000|2022-06-01 15:40:00|156410.7|156320.7|156417.5|156327.5|156418.3|156328.3|156410.7|156320.7|25
1654098010000|2022-06-01 15:40:10|156419.2|156329.2|156419.8|156329.8|156420.6|156330.6|156416.5|156326.5|14
1654098020000|2022-06-01 15:40:20|156417.4|156327.4|156417.9|156327.9|156418.9|156328.9|156417.2|156327.2|9
1654098030000|2022-06-01 15:40:30|156420|156330|156396.5|156306.5|156420|156330|156395.8|156305.8|27
1654098040000|2022-06-01 15:40:40|156397.2|156307.2|156398.3|156308.3|156399|156309|156397|156307|24
1654098050000|2022-06-01 15:40:50|156397.7|156307.7|156397|156307|156398.1|156308.1|156390.5|156300.5|29
1654098060000|2022-06-01 15:41:00|156398.6|156308.6|156362.3|156272.3|156402.5|156312.5|156359.5|156269.5|35
1654098070000|2022-06-01 15:41:10|156359.5|156269.5|156344.8|156254.8|156361.1|156271.1|156307.5|156217.5|29
1654098080000|2022-06-01 15:41:20|156338.4|156248.4|156341.5|156251.5|156348.1|156258.1|156336.8|156246.8|35
1654098090000|2022-06-01 15:41:30|156341.4|156251.4|156301.5|156211.5|156341.4|156251.4|156298.9|156208.9|32
1654098100000|2022-06-01 15:41:40|156302.6|156212.6|156300.1|156210.1|156302.6|156212.6|156298.6|156208.6|28
1654098110000|2022-06-01 15:41:50|156300.2|156210.2|156322|156232|156346.4|156256.4|156298.8|156208.8|30
1654098120000|2022-06-01 15:42:00|156320.9|156230.9|156320.6|156230.6|156323.3|156233.3|156317.7|156227.7|32
1654098130000|2022-06-01 15:42:10|156321.5|156231.5|156318|156228|156322.1|156232.1|156313.2|156223.2|36
1654098140000|2022-06-01 15:42:20|156317.7|156227.7|156313.7|156223.7|156318.4|156228.4|156288.4|156198.4|33
1654098150000|2022-06-01 15:42:30|156313.6|156223.6|156314.6|156224.6|156315.4|156225.4|156313.6|156223.6|18
1654098160000|2022-06-01 15:42:40|156315.1|156225.1|156391.8|156301.8|156391.8|156301.8|156314.3|156224.3|20
1654098170000|2022-06-01 15:42:50|156391.1|156301.1|156367.2|156277.2|156408.3|156318.3|156365.3|156275.3|39
1654098180000|2022-06-01 15:43:00|156368.4|156278.4|156430.3|156340.3|156434|156344|156345.7|156255.7|38
1654098190000|2022-06-01 15:43:10|156436.6|156346.6|156429.7|156339.7|156440.3|156350.3|156429.2|156339.2|35
1654098200000|2022-06-01 15:43:20|156420|156330|156368.7|156278.7|156424|156334|156365.5|156275.5|39
1654098210000|2022-06-01 15:43:30|156370.5|156280.5|156366.4|156276.4|156370.5|156280.5|156364.2|156274.2|35
1654098220000|2022-06-01 15:43:40|156366.8|156276.8|156373.4|156283.4|156373.5|156283.5|156365.8|156275.8|32
1654098230000|2022-06-01 15:43:50|156373.5|156283.5|156397.2|156267.2|156398.1|156283.5|156370.9|156266|25
1654098240000|2022-06-01 15:44:00|156395.9|156265.9|156361.6|156271.6|156395.9|156287|156353.7|156263.7|37
1654098250000|2022-06-01 15:44:10|156362.9|156272.9|156369.4|156279.4|156370.8|156280.8|156362.9|156272.9|33
1654098260000|2022-06-01 15:44:20|156364.6|156274.6|156368.1|156278.1|156368.1|156278.1|156358.8|156268.8|30
1654098270000|2022-06-01 15:44:30|156370.5|156280.5|156461|156331|156461|156352.1|156367.3|156277.3|31
1654098280000|2022-06-01 15:44:40|156464.1|156334.1|156408.3|156318.3|156464.1|156356.8|156408|156318|35
1654098290000|2022-06-01 15:44:50|156407.8|156317.8|156412.1|156322.1|156414.1|156324.1|156404.1|156314.1|30
1654098300000|2022-06-01 15:45:00|156410.2|156320.2|156422.4|156332.4|156429.1|156339.1|156410.2|156320.2|39
1654098310000|2022-06-01 15:45:10|156425.6|156335.6|156418.9|156328.9|156427.4|156337.4|156415.1|156325.1|35
1654098320000|2022-06-01 15:45:20|156404.3|156314.3|156401.4|156311.4|156409.3|156319.3|156394.1|156304.1|31
1654098330000|2022-06-01 15:45:30|156401.2|156311.2|156400.9|156310.9|156402.4|156312.4|156399|156309|27
1654098340000|2022-06-01 15:45:40|156400.7|156310.7|156416.2|156326.2|156418.4|156328.4|156396.7|156306.7|34
1654098350000|2022-06-01 15:45:50|156396.8|156306.8|156392.2|156302.2|156399.3|156306.8|156325.3|156235.3|40
1654098360000|2022-06-01 15:46:00|156398.2|156308.2|156412.3|156322.3|156412.8|156322.8|156393.3|156303.3|40
1654098370000|2022-06-01 15:46:10|156412.7|156322.7|156395.9|156305.9|156434|156323.4|156391.1|156276.7|38
1654098380000|2022-06-01 15:46:20|156394.8|156304.8|156420.1|156330.1|156428.9|156330.9|156393.2|156285.9|36
1654098390000|2022-06-01 15:46:30|156426.8|156336.8|156432.5|156342.5|156461.5|156357.5|156426.8|156316.9|37
1654098400000|2022-06-01 15:46:40|156432.6|156342.6|156430.4|156340.4|156435.9|156345.9|156430.4|156340.4|30
1654098410000|2022-06-01 15:46:50|156430.7|156340.7|156437.9|156347.9|156437.9|156347.9|156428.4|156338.4|29
1654098420000|2022-06-01 15:47:00|156438.7|156348.7|156420.2|156330.2|156441.6|156351.6|156420.2|156330.2|30
1654098430000|2022-06-01 15:47:10|156422.1|156332.1|156424.2|156334.2|156426.6|156336.6|156420.3|156330.3|27
1654098440000|2022-06-01 15:47:20|156424|156334|156424.5|156334.5|156426.4|156336.4|156423.3|156333.3|23
1654098450000|2022-06-01 15:47:30|156424.7|156334.7|156423.6|156333.6|156427.1|156337.1|156423.6|156333.6|22
1654098460000|2022-06-01 15:47:40|156424.4|156334.4|156432.4|156342.4|156449.2|156359.2|156421|156331|35
1654098470000|2022-06-01 15:47:50|156437.2|156347.2|156428.2|156338.2|156437.2|156347.2|156428.2|156338.2|33
1654098480000|2022-06-01 15:48:00|156428.9|156338.9|156427.9|156337.9|156432.2|156342.2|156424.9|156334.9|28
1654098490000|2022-06-01 15:48:10|156429.2|156339.2|156429.5|156339.5|156430.3|156340.3|156425.7|156335.7|28
1654098500000|2022-06-01 15:48:20|156429.8|156339.8|156426|156336|156450.8|156340.8|156426|156315.7|29
1654098510000|2022-06-01 15:48:30|156427.3|156337.3|156418.1|156328.1|156438|156337.3|156417.1|156307.6|33
1654098520000|2022-06-01 15:48:40|156429.8|156339.8|156393.1|156303.1|156429.8|156339.8|156393.1|156292|29
1654098530000|2022-06-01 15:48:50|156392.9|156302.9|156400.8|156310.8|156421.3|156312.4|156392.9|156286.3|33
1654098540000|2022-06-01 15:49:00|156401.8|156311.8|156402.4|156312.4|156423|156313|156392.4|156283.9|35
1654098550000|2022-06-01 15:49:10|156402.9|156312.9|156418.5|156328.5|156419.8|156329.8|156401.9|156311.9|27
1654098560000|2022-06-01 15:49:20|156417|156327|156420.1|156330.1|156424.5|156334.5|156417|156327|29
1654098570000|2022-06-01 15:49:30|156420|156330|156418.7|156328.7|156422.4|156332.4|156414.4|156324.4|29
1654098580000|2022-06-01 15:49:40|156417.1|156327.1|156412.2|156322.2|156451.3|156337|156409.5|156319.5|25
1654098590000|2022-06-01 15:49:50|156411.9|156321.9|156422|156332|156428.2|156338.2|156407.4|156317.4|37
1654098600000|2022-06-01 15:50:00|156422.6|156332.6|156462.3|156372.3|156480.9|156373.1|156422.1|156332.1|39
1654098610000|2022-06-01 15:50:10|156461.4|156371.4|156465.7|156375.7|156465.7|156375.7|156457.8|156367.8|34
1654098620000|2022-06-01 15:50:20|156465.3|156375.3|156463.1|156373.1|156466.2|156376.2|156449.4|156359.4|33
1654098630000|2022-06-01 15:50:30|156462.8|156372.8|156459.6|156369.6|156464|156374|156456.2|156366.2|30
1654098640000|2022-06-01 15:50:40|156460.6|156370.6|156445.7|156355.7|156470.5|156370.6|156435.5|156325|39
1654098650000|2022-06-01 15:50:50|156440.6|156350.6|156436|156346|156465.1|156350.6|156433|156321.9|32
1654098660000|2022-06-01 15:51:00|156436.8|156346.8|156451.8|156361.8|156454.5|156364.5|156433.5|156343.5|34
1654098670000|2022-06-01 15:51:10|156451.5|156361.5|156438.3|156348.3|156451.5|156361.5|156437.7|156347.7|29
1654098680000|2022-06-01 15:51:20|156438.8|156348.8|156445.8|156355.8|156448.8|156358.8|156437.3|156347.3|33
1654098690000|2022-06-01 15:51:30|156444.8|156354.8|156449.7|156359.7|156470.4|156367.6|156443.5|156327.6|35
1654098700000|2022-06-01 15:51:40|156468.7|156338.7|156454.4|156364.4|156468.7|156364.4|156437.3|156325.1|37
1654098710000|2022-06-01 15:51:50|156457.6|156367.6|156459.8|156329.8|156482|156369.8|156441.1|156328.6|39
1654098720000|2022-06-01 15:52:00|156442.1|156352.1|156438.5|156348.5|156465.4|156355.3|156436|156333.6|37
1654098730000|2022-06-01 15:52:10|156438.8|156348.8|156438.6|156348.6|156440.8|156350.8|156438.1|156348.1|24
1654098740000|2022-06-01 15:52:20|156438.4|156348.4|156438.7|156348.7|156439|156349|156437.5|156347.5|21
1654098750000|2022-06-01 15:52:30|156438.9|156348.9|156440.3|156350.3|156461.5|156352.8|156436.8|156327.2|27
1654098760000|2022-06-01 15:52:40|156439.5|156349.5|156443.3|156353.3|156462.1|156355|156438.7|156331.3|25
1654098770000|2022-06-01 15:52:50|156444.3|156354.3|156442.2|156352.2|156444.3|156354.3|156440.7|156350.7|23
1654098780000|2022-06-01 15:53:00|156442.1|156352.1|156462.3|156332.3|156467.1|156352.1|156431.1|156330.2|25
1654098790000|2022-06-01 15:53:10|156464|156334|156445.3|156355.3|156470.7|156360.8|156444.2|156328.7|37
1654098800000|2022-06-01 15:53:20|156446.6|156356.6|156444.7|156354.7|156447.4|156357.4|156443.2|156353.2|37
1654098810000|2022-06-01 15:53:30|156444.2|156354.2|156441.6|156351.6|156446|156356|156431.6|156341.6|34
1654098820000|2022-06-01 15:53:40|156443.4|156353.4|156434.6|156344.6|156447.1|156357.1|156434.6|156344.6|29
1654098830000|2022-06-01 15:53:50|156434.4|156344.4|156440.1|156350.1|156444|156354|156434.4|156344.4|22
1654098840000|2022-06-01 15:54:00|156441.9|156351.9|156444.5|156354.5|156446.1|156356.1|156441.9|156351.9|19
1654098850000|2022-06-01 15:54:10|156444.2|156354.2|156440.9|156350.9|156444.7|156354.7|156440.4|156350.4|20
1654098860000|2022-06-01 15:54:20|156442.5|156352.5|156429.4|156339.4|156442.5|156352.5|156425|156335|28
1654098870000|2022-06-01 15:54:30|156430.1|156340.1|156424|156334|156431.3|156341.3|156421.7|156331.7|32
1654098880000|2022-06-01 15:54:40|156423.9|156333.9|156393.2|156303.2|156424.6|156334.6|156377.7|156287.7|35
1654098890000|2022-06-01 15:54:50|156393|156303|156407.2|156317.2|156408.8|156318.8|156393|156303|27
1654098900000|2022-06-01 15:55:00|156407.8|156317.8|156408.1|156318.1|156408.8|156318.8|156406.3|156316.3|24
1654098910000|2022-06-01 15:55:10|156408.5|156318.5|156407.4|156317.4|156409.9|156319.9|156406.9|156316.9|19
1654098920000|2022-06-01 15:55:20|156407.8|156317.8|156355.5|156265.5|156407.9|156317.9|156352.7|156262.7|30
1654098930000|2022-06-01 15:55:30|156356.1|156266.1|156329|156239|156356.1|156266.1|156326.5|156236.5|39
1654098940000|2022-06-01 15:55:40|156331.8|156241.8|156306.8|156216.8|156333.2|156243.2|156301.7|156211.7|38
1654098950000|2022-06-01 15:55:50|156307.5|156217.5|156327.1|156237.1|156330.2|156240.2|156307|156217|30
1654098960000|2022-06-01 15:56:00|156331|156241|156313.1|156223.1|156336|156246|156310.6|156220.6|38
1654098970000|2022-06-01 15:56:10|156313.6|156223.6|156295.2|156205.2|156314.2|156224.2|156287.7|156197.7|38
1654098980000|2022-06-01 15:56:20|156292.9|156202.9|156297.9|156207.9|156300.1|156210.1|156291.2|156201.2|35
1654098990000|2022-06-01 15:56:30|156297.7|156207.7|156297.1|156207.1|156299.3|156209.3|156292.2|156202.2|28
1654099000000|2022-06-01 15:56:40|156293.7|156203.7|156299.9|156209.9|156303.8|156213.8|156293.7|156203.7|31
1654099010000|2022-06-01 15:56:50|156301.3|156211.3|156301.1|156211.1|156302.5|156212.5|156294.8|156204.8|32
1654099020000|2022-06-01 15:57:00|156300.7|156210.7|156331.4|156241.4|156332.5|156242.5|156300.7|156210.7|37
1654099030000|2022-06-01 15:57:10|156330.6|156240.6|156341.5|156251.5|156353.6|156263.6|156326.4|156236.4|33
1654099040000|2022-06-01 15:57:20|156343.7|156253.7|156361.2|156271.2|156362.7|156272.7|156343.7|156253.7|32
1654099050000|2022-06-01 15:57:30|156362.3|156272.3|156358.4|156268.4|156364.9|156274.9|156355.2|156265.2|29
1654099060000|2022-06-01 15:57:40|156354.9|156264.9|156341.4|156251.4|156360.5|156270.5|156341.4|156251.4|34
1654099070000|2022-06-01 15:57:50|156341.1|156251.1|156334.5|156244.5|156342.3|156252.3|156314.3|156224.3|37
1654099080000|2022-06-01 15:58:00|156336.1|156246.1|156359.5|156229.5|156359.5|156248.1|156315.1|156225.1|39
1654099090000|2022-06-01 15:58:10|156363.3|156233.3|156341.9|156251.9|156363.3|156256.6|156331.9|156230.6|37
1654099100000|2022-06-01 15:58:20|156341.1|156251.1|156338.1|156248.1|156341.1|156251.1|156333.3|156243.3|31
1654099110000|2022-06-01 15:58:30|156337.7|156247.7|156327.9|156237.9|156341.3|156251.3|156327.9|156237.9|26
1654099120000|2022-06-01 15:58:40|156328|156238|156328.9|156238.9|156328.9|156238.9|156324.4|156234.4|27
1654099130000|2022-06-01 15:58:50|156325.3|156235.3|156328.7|156238.7|156334.7|156244.7|156317.3|156227.3|37
1654099140000|2022-06-01 15:59:00|156329|156239|156375|156245|156377|156247|156323.5|156233.5|37
1654099150000|2022-06-01 15:59:10|156370.5|156240.5|156351|156261|156375.8|156263.7|156329.9|156239.9|32
1654099160000|2022-06-01 15:59:20|156339.2|156249.2|156269.3|156179.3|156350.5|156260.5|156269.3|156179.3|32
1654099170000|2022-06-01 15:59:30|156271.9|156181.9|156268.9|156178.9|156271.9|156181.9|156266.3|156176.3|34
1654099180000|2022-06-01 15:59:40|156269.2|156179.2|156269.7|156179.7|156270.7|156180.7|156266.1|156176.1|27
1654099190000|2022-06-01 15:59:50|156270.2|156180.2|156266.8|156176.8|156271|156181|156264.1|156174.1|27
1654099200000|2022-06-01 16:00:00|156270|156180|156298.7|156208.7|156302.2|156212.2|156268.8|156178.8|33
1654099210000|2022-06-01 16:00:10|156298.2|156208.2|156296.1|156206.1|156299.4|156209.4|156295|156205|35
1654099220000|2022-06-01 16:00:20|156296.6|156206.6|156304.1|156214.1|156305.3|156215.3|156296.2|156206.2|30
1654099230000|2022-06-01 16:00:30|156303.6|156213.6|156304.5|156214.5|156329.2|156239.2|156302|156212|37
1654099240000|2022-06-01 16:00:40|156304.9|156214.9|156302.8|156212.8|156305.1|156215.1|156301.9|156211.9|32
1654099250000|2022-06-01 16:00:50|156302.7|156212.7|156324.2|156234.2|156327.3|156237.3|156300.2|156210.2|36
1654099260000|2022-06-01 16:01:00|156322.8|156232.8|156349.1|156259.1|156353.9|156263.9|156314.9|156224.9|40
1654099270000|2022-06-01 16:01:10|156346.4|156256.4|156355.1|156265.1|156358.5|156268.5|156339.1|156249.1|37
1654099280000|2022-06-01 16:01:20|156357.3|156267.3|156345.3|156255.3|156357.4|156267.4|156338.5|156248.5|38
1654099290000|2022-06-01 16:01:30|156344.9|156254.9|156336.1|156246.1|156346.3|156256.3|156326|156236|38
1654099300000|2022-06-01 16:01:40|156336.7|156246.7|156333.8|156243.8|156338.7|156248.7|156317.9|156227.9|34
1654099310000|2022-06-01 16:01:50|156333.7|156243.7|156350.7|156260.7|156355.6|156265.6|156331|156241|34
1654099320000|2022-06-01 16:02:00|156350.9|156260.9|156334.6|156244.6|156352.1|156262.1|156320.6|156230.6|37
1654099330000|2022-06-01 16:02:10|156334.5|156244.5|156328.6|156238.6|156344.9|156254.9|156328|156238|38
1654099340000|2022-06-01 16:02:20|156328.2|156238.2|156342.5|156252.5|156346.2|156256.2|156327.7|156237.7|34
1654099350000|2022-06-01 16:02:30|156341.7|156251.7|156307.7|156217.7|156341.7|156251.7|156305.4|156215.4|34
1654099360000|2022-06-01 16:02:40|156307.2|156217.2|156306.2|156216.2|156308.2|156218.2|156299.8|156209.8|37
1654099370000|2022-06-01 16:02:50|156306.1|156216.1|156311.2|156221.2|156314.7|156224.7|156304.6|156214.6|29
1654099380000|2022-06-01 16:03:00|156311.3|156221.3|156316|156226|156316|156226|156308.2|156218.2|29
1654099390000|2022-06-01 16:03:10|156315.6|156225.6|156331.1|156241.1|156331.1|156241.1|156311.4|156221.4|22
1654099400000|2022-06-01 16:03:20|156335.5|156245.5|156324|156234|156336.6|156246.6|156318.1|156228.1|36
1654099410000|2022-06-01 16:03:30|156324.1|156234.1|156327.1|156237.1|156328.1|156238.1|156321.9|156231.9|31
1654099420000|2022-06-01 16:03:40|156327.4|156237.4|156343.2|156253.2|156343.2|156253.2|156327|156237|35
1654099430000|2022-06-01 16:03:50|156352.4|156262.4|156351.4|156261.4|156356.7|156266.7|156344|156254|32
1654099440000|2022-06-01 16:04:00|156351.8|156261.8|156351.7|156261.7|156354.1|156264.1|156347.6|156257.6|32
1654099450000|2022-06-01 16:04:10|156351.8|156261.8|156331.8|156241.8|156352.8|156262.8|156330.8|156240.8|35
1654099460000|2022-06-01 16:04:20|156331.3|156241.3|156347.7|156257.7|156352|156262|156331.3|156241.3|32
1654099470000|2022-06-01 16:04:30|156347.6|156257.6|156342.2|156252.2|156351.1|156261.1|156339.3|156249.3|36
1654099480000|2022-06-01 16:04:40|156342.1|156252.1|156331.2|156241.2|156342.1|156252.1|156320.3|156230.3|31
1654099490000|2022-06-01 16:04:50|156334.2|156244.2|156332.2|156242.2|156344|156254|156320.7|156230.7|39
1654099500000|2022-06-01 16:05:00|156332.6|156242.6|156339.7|156249.7|156344.9|156254.9|156332.6|156242.6|32
1654099510000|2022-06-01 16:05:10|156329.3|156239.3|156307.4|156217.4|156329.3|156239.3|156292.1|156202.1|39
1654099520000|2022-06-01 16:05:20|156309.1|156219.1|156294.2|156204.2|156311.6|156221.6|156291.9|156201.9|31
1654099530000|2022-06-01 16:05:30|156293.9|156203.9|156383.7|156293.7|156383.8|156293.8|156293.4|156203.4|30
1654099540000|2022-06-01 16:05:40|156379.7|156289.7|156441.7|156351.7|156445.3|156355.3|156376.9|156286.9|32
1654099550000|2022-06-01 16:05:50|156442.4|156352.4|156434.7|156344.7|156444.7|156354.7|156432.9|156342.9|34
1654099560000|2022-06-01 16:06:00|156434.4|156344.4|156434.8|156344.8|156434.9|156344.9|156431.2|156341.2|22
1654099570000|2022-06-01 16:06:10|156434.9|156344.9|156437|156347|156442.3|156352.3|156433.7|156343.7|22
1654099580000|2022-06-01 16:06:20|156437.7|156347.7|156438.7|156348.7|156440|156350|156436.8|156346.8|19
1654099590000|2022-06-01 16:06:30|156438.8|156348.8|156454.3|156364.3|156460.8|156370.8|156438.7|156348.7|29
1654099600000|2022-06-01 16:06:40|156453.9|156363.9|156454.2|156364.2|156455.7|156365.7|156453.4|156363.4|23
1654099610000|2022-06-01 16:06:50|156453.8|156363.8|156461.1|156371.1|156464.5|156374.5|156453.7|156363.7|23
1654099620000|2022-06-01 16:07:00|156463.4|156373.4|156461.3|156371.3|156463.5|156373.5|156458.3|156368.3|20
1654099630000|2022-06-01 16:07:10|156461.4|156371.4|156461|156371|156461.4|156371.4|156459|156369|18
1654099640000|2022-06-01 16:07:20|156460.1|156370.1|156460|156370|156463.1|156373.1|156459.6|156369.6|19
1654099650000|2022-06-01 16:07:30|156460.1|156370.1|156458.8|156368.8|156461|156371|156457.9|156367.9|13
1654099660000|2022-06-01 16:07:40|156460.2|156370.2|156472.5|156382.5|156473.2|156383.2|156456.8|156366.8|28
1654099670000|2022-06-01 16:07:50|156470.3|156380.3|156469.2|156379.2|156474.5|156384.5|156468.2|156378.2|19
1654099680000|2022-06-01 16:08:00|156468.6|156378.6|156452.1|156362.1|156469.1|156379.1|156443.8|156353.8|28
1654099690000|2022-06-01 16:08:10|156452.9|156362.9|156447.4|156357.4|156452.9|156362.9|156446.1|156356.1|31
1654099700000|2022-06-01 16:08:20|156452.7|156362.7|156457.8|156367.8|156457.8|156367.8|156437.6|156347.6|27
1654099710000|2022-06-01 16:08:30|156457.9|156367.9|156459.1|156369.1|156459.7|156369.7|156457.9|156367.9|13
1654099720000|2022-06-01 16:08:40|156458.4|156368.4|156469.9|156379.9|156472.3|156382.3|156457.4|156367.4|25
1654099730000|2022-06-01 16:08:50|156470.1|156380.1|156472.2|156382.2|156474.3|156384.3|156466.4|156376.4|32
1654099740000|2022-06-01 16:09:00|156472|156382|156471.7|156381.7|156487.9|156397.9|156471.2|156381.2|37
1654099750000|2022-06-01 16:09:10|156471.4|156381.4|156470.6|156380.6|156471.5|156381.5|156470.6|156380.6|17
1654099760000|2022-06-01 16:09:20|156470.4|156380.4|156471.5|156381.5|156471.5|156381.5|156470|156380|13
1654099770000|2022-06-01 16:09:30|156471.1|156381.1|156471.3|156381.3|156471.8|156381.8|156470.9|156380.9|16
1654099780000|2022-06-01 16:09:40|156471.6|156381.6|156449.5|156359.5|156471.9|156381.9|156449.5|156359.5|22
1654099790000|2022-06-01 16:09:50|156449.7|156359.7|156450.7|156360.7|156450.8|156360.8|156449.2|156359.2|12
1654099800000|2022-06-01 16:10:00|156450.8|156360.8|156500|156410|156500|156410|156447.5|156357.5|31
1654099810000|2022-06-01 16:10:10|156499.9|156409.9|156513.3|156423.3|156514.4|156424.4|156498.5|156408.5|35
1654099820000|2022-06-01 16:10:20|156513.6|156423.6|156516.9|156426.9|156519.3|156429.3|156513.2|156423.2|34
1654099830000|2022-06-01 16:10:30|156517|156427|156518.9|156428.9|156519.5|156429.5|156515.8|156425.8|35
1654099840000|2022-06-01 16:10:40|156518.7|156428.7|156513.5|156423.5|156518.7|156428.7|156512.8|156422.8|24
1654099850000|2022-06-01 16:10:50|156516.8|156426.8|156511.6|156421.6|156520.3|156430.3|156508.7|156418.7|33
1654099860000|2022-06-01 16:11:00|156511.8|156421.8|156493.2|156403.2|156512.8|156422.8|156485.5|156395.5|23
1654099870000|2022-06-01 16:11:10|156493.1|156403.1|156487.8|156397.8|156493.1|156403.1|156487.8|156397.8|23
1654099880000|2022-06-01 16:11:20|156487.5|156397.5|156494.1|156404.1|156494.4|156404.4|156485.5|156395.5|22
1654099890000|2022-06-01 16:11:30|156493.6|156403.6|156496.5|156406.5|156496.5|156406.5|156489.9|156399.9|21
1654099900000|2022-06-01 16:11:40|156496.4|156406.4|156499.9|156409.9|156500.8|156410.8|156495.3|156405.3|20
1654099910000|2022-06-01 16:11:50|156499.4|156409.4|156498.3|156408.3|156499.4|156409.4|156496.7|156406.7|20
1654099920000|2022-06-01 16:12:00|156498.4|156408.4|156498.1|156408.1|156498.9|156408.9|156497.2|156407.2|15
1654099930000|2022-06-01 16:12:10|156498|156408|156497.4|156407.4|156500.6|156410.6|156497.4|156407.4|19
1654099940000|2022-06-01 16:12:20|156497.6|156407.6|156503.4|156413.4|156503.4|156413.4|156493.8|156403.8|30
1654099950000|2022-06-01 16:12:30|156502.1|156412.1|156502.7|156412.7|156507|156417|156501.1|156411.1|35
1654099960000|2022-06-01 16:12:40|156502.3|156412.3|156496.9|156406.9|156504.4|156414.4|156481.7|156391.7|30
1654099970000|2022-06-01 16:12:50|156497.2|156407.2|156501.8|156411.8|156505.6|156415.6|156496.8|156406.8|32
1654099980000|2022-06-01 16:13:00|156501.9|156411.9|156502.5|156412.5|156504.4|156414.4|156501.7|156411.7|24
1654099990000|2022-06-01 16:13:10|156502.4|156412.4|156489.7|156399.7|156504.1|156414.1|156488.4|156398.4|30
1654100000000|2022-06-01 16:13:20|156489.1|156399.1|156487|156397|156490.3|156400.3|156482.4|156392.4|24
1654100010000|2022-06-01 16:13:30|156486.3|156396.3|156487|156397|156488.6|156398.6|156485.8|156395.8|20
1654100020000|2022-06-01 16:13:40|156487.2|156397.2|156486.2|156396.2|156491|156401|156485.4|156395.4|33
1654100030000|2022-06-01 16:13:50|156483.9|156393.9|156479.4|156389.4|156484.3|156394.3|156478.3|156388.3|34
1654100040000|2022-06-01 16:14:00|156478.6|156388.6|156479|156389|156479.2|156389.2|156477.8|156387.8|24
1654100050000|2022-06-01 16:14:10|156478.4|156388.4|156453.7|156363.7|156480.2|156390.2|156453.7|156363.7|22
1654100060000|2022-06-01 16:14:20|156453.3|156363.3|156443.9|156353.9|156453.3|156363.3|156436.2|156346.2|36
1654100070000|2022-06-01 16:14:30|156441.6|156351.6|156443.8|156353.8|156445.7|156355.7|156441.6|156351.6|34
1654100080000|2022-06-01 16:14:40|156444.4|156354.4|156446.2|156356.2|156448.1|156358.1|156442.2|156352.2|21
1654100090000|2022-06-01 16:14:50|156446|156356|156442.9|156352.9|156448.5|156358.5|156442.9|156352.9|28
1654100100000|2022-06-01 16:15:00|156445.9|156355.9|156468.8|156378.8|156471.7|156381.7|156444.5|156354.5|34
1654100110000|2022-06-01 16:15:10|156467|156377|156464.8|156374.8|156469.6|156379.6|156462.2|156372.2|37
1654100120000|2022-06-01 16:15:20|156464.2|156374.2|156463.1|156373.1|156469.1|156379.1|156462.8|156372.8|30
1654100130000|2022-06-01 16:15:30|156462.7|156372.7|156465.3|156375.3|156467.4|156377.4|156462.7|156372.7|36
1654100140000|2022-06-01 16:15:40|156464.6|156374.6|156475.2|156385.2|156475.9|156385.9|156464.6|156374.6|35
1654100150000|2022-06-01 16:15:50|156475.4|156385.4|156470.4|156380.4|156475.4|156385.4|156470.3|156380.3|26
1654100160000|2022-06-01 16:16:00|156470.3|156380.3|156464.3|156374.3|156470.5|156380.5|156457.1|156367.1|23
1654100170000|2022-06-01 16:16:10|156464|156374|156467.5|156377.5|156467.5|156377.5|156464|156374|23
1654100180000|2022-06-01 16:16:20|156467.1|156377.1|156466.2|156376.2|156469.2|156379.2|156465.6|156375.6|27
1654100190000|2022-06-01 16:16:30|156466.6|156376.6|156464.3|156374.3|156468.1|156378.1|156464|156374|20
1654100200000|2022-06-01 16:16:40|156464.4|156374.4|156463.7|156373.7|156464.5|156374.5|156462.8|156372.8|14
1654100210000|2022-06-01 16:16:50|156459|156369|156439.7|156349.7|156463|156373|156438.9|156348.9|29
1654100220000|2022-06-01 16:17:00|156440.7|156350.7|156438.1|156348.1|156441.7|156351.7|156437.6|156347.6|28
1654100230000|2022-06-01 16:17:10|156438.3|156348.3|156464.2|156374.2|156465.4|156375.4|156437.7|156347.7|34
1654100240000|2022-06-01 16:17:20|156463.2|156373.2|156477.9|156387.9|156478.7|156388.7|156462.5|156372.5|32
1654100250000|2022-06-01 16:17:30|156477.6|156387.6|156501.1|156411.1|156512|156422|156477.6|156387.6|36
1654100260000|2022-06-01 16:17:40|156499.5|156409.5|156491.7|156401.7|156500.9|156410.9|156487.9|156397.9|33
1654100270000|2022-06-01 16:17:50|156493.7|156403.7|156488.8|156398.8|156493.7|156403.7|156475.6|156385.6|30
1654100280000|2022-06-01 16:18:00|156489.5|156399.5|156487.3|156397.3|156491.9|156401.9|156484.1|156394.1|28
1654100290000|2022-06-01 16:18:10|156484.1|156394.1|156504.9|156414.9|156508.8|156418.8|156483.8|156393.8|33
1654100300000|2022-06-01 16:18:20|156498.6|156408.6|156501.9|156411.9|156505.8|156415.8|156498.6|156408.6|29
1654100310000|2022-06-01 16:18:30|156502|156412|156505.7|156415.7|156506|156416|156501.5|156411.5|26
1654100320000|2022-06-01 16:18:40|156507|156417|156505.6|156415.6|156507.6|156417.6|156503.4|156413.4|27
1654100330000|2022-06-01 16:18:50|156506.1|156416.1|156500.3|156410.3|156512.9|156422.9|156499.7|156409.7|33
1654100340000|2022-06-01 16:19:00|156498.1|156408.1|156504|156414|156506.1|156416.1|156497.1|156407.1|37
1654100350000|2022-06-01 16:19:10|156504.6|156414.6|156508.3|156418.3|156511|156421|156503.8|156413.8|31
1654100360000|2022-06-01 16:19:20|156507.9|156417.9|156485.3|156395.3|156509.2|156419.2|156485.3|156395.3|30
1654100370000|2022-06-01 16:19:30|156482.3|156392.3|156477.9|156387.9|156483|156393|156476.6|156386.6|37
1654100380000|2022-06-01 16:19:40|156480.1|156390.1|156478.9|156388.9|156480.5|156390.5|156476.6|156386.6|25
1654100390000|2022-06-01 16:19:50|156479.1|156389.1|156403.4|156313.4|156480.9|156390.9|156389.9|156299.9|24
1654100400000|2022-06-01 16:20:00|156406.7|156316.7|156381.9|156291.9|156411.1|156321.1|156378.7|156288.7|37
1654100410000|2022-06-01 16:20:10|156382.3|156292.3|156379.2|156289.2|156390|156300|156379.2|156289.2|32
1654100420000|2022-06-01 16:20:20|156380.6|156290.6|156381|156291|156391.9|156301.9|156379.8|156289.8|29
1654100430000|2022-06-01 16:20:30|156380.9|156290.9|156389.4|156259.4|156394.8|156290.9|156368.1|156255.8|35
1654100440000|2022-06-01 16:20:40|156392.4|156262.4|156411.4|156281.4|156415.9|156285.9|156383.8|156253.8|34
1654100450000|2022-06-01 16:20:50|156413|156283|156387|156257|156416.4|156286.8|156370.3|156254.5|34
1654100460000|2022-06-01 16:21:00|156386.7|156256.7|156397.9|156307.9|156402.8|156312.8|156371.7|156256.7|39
1654100470000|2022-06-01 16:21:10|156398.3|156308.3|156401.7|156311.7|156402.9|156312.9|156391.6|156301.6|34
1654100480000|2022-06-01 16:21:20|156402.8|156312.8|156396.9|156306.9|156403.6|156313.6|156390.4|156300.4|29
1654100490000|2022-06-01 16:21:30|156396.8|156306.8|156391.6|156301.6|156397.7|156307.7|156390.1|156300.1|25
1654100500000|2022-06-01 16:21:40|156391.9|156301.9|156414|156324|156420.7|156330.7|156389|156299|38
1654100510000|2022-06-01 16:21:50|156413.6|156323.6|156409.8|156319.8|156414.6|156324.6|156407.7|156317.7|28
1654100520000|2022-06-01 16:22:00|156409.5|156319.5|156402.6|156312.6|156410.3|156320.3|156402.6|156312.6|23
1654100530000|2022-06-01 16:22:10|156402.3|156312.3|156393.8|156303.8|156406.5|156316.5|156393.2|156303.2|21
1654100540000|2022-06-01 16:22:20|156393.4|156303.4|156360.4|156270.4|156394|156304|156358.1|156268.1|32
1654100550000|2022-06-01 16:22:30|156360.2|156270.2|156350.9|156260.9|156360.6|156270.6|156349.6|156259.6|27
1654100560000|2022-06-01 16:22:40|156352.9|156262.9|156349|156259|156354.3|156264.3|156349|156259|23
1654100570000|2022-06-01 16:22:50|156350.8|156260.8|156310.5|156220.5|156351.1|156261.1|156303.8|156213.8|31
1654100580000|2022-06-01 16:23:00|156309|156219|156308.6|156218.6|156317.1|156227.1|156303.1|156213.1|36
1654100590000|2022-06-01 16:23:10|156307.2|156217.2|156299.2|156209.2|156308|156218|156296.6|156206.6|34
1654100600000|2022-06-01 16:23:20|156300.8|156210.8|156277.9|156187.9|156303.3|156213.3|156277.9|156187.9|18
1654100610000|2022-06-01 16:23:30|156294.9|156164.9|156289.9|156159.9|156295.2|156165.2|156280.3|156150.3|34
1654100620000|2022-06-01 16:23:40|156286.9|156156.9|156257.5|156167.5|156292.4|156174|156251|156156.9|29
1654100630000|2022-06-01 16:23:50|156258.5|156168.5|156268.3|156178.3|156269.4|156179.4|156258.5|156168.5|35
1654100640000|2022-06-01 16:24:00|156265.7|156175.7|156262.9|156172.9|156269.5|156179.5|156262.9|156172.9|36
1654100650000|2022-06-01 16:24:10|156264.4|156174.4|156273.9|156183.9|156275|156185|156264.3|156174.3|28
1654100660000|2022-06-01 16:24:20|156275.1|156185.1|156292.7|156202.7|156295.6|156205.6|156274.7|156184.7|35
1654100670000|2022-06-01 16:24:30|156295.1|156205.1|156296.9|156206.9|156299.5|156209.5|156290.2|156200.2|35
1654100680000|2022-06-01 16:24:40|156293.5|156203.5|156271.5|156181.5|156295.6|156205.6|156269.5|156179.5|34
1654100690000|2022-06-01 16:24:50|156270.3|156180.3|156277.9|156187.9|156277.9|156187.9|156269.7|156179.7|31
1654100700000|2022-06-01 16:25:00|156278.1|156188.1|156309.3|156219.3|156309.3|156219.3|156275.3|156185.3|31
1654100710000|2022-06-01 16:25:10|156304.6|156214.6|156305.2|156215.2|156308.7|156218.7|156297.1|156207.1|36
1654100720000|2022-06-01 16:25:20|156303.9|156213.9|156305.4|156215.4|156308.6|156218.6|156300.8|156210.8|31
1654100730000|2022-06-01 16:25:30|156305.3|156215.3|156292.4|156202.4|156305.8|156215.8|156292.4|156202.4|24
1654100740000|2022-06-01 16:25:40|156291.8|156201.8|156326.7|156236.7|156328.5|156238.5|156291.8|156201.8|36
1654100750000|2022-06-01 16:25:50|156328.4|156238.4|156324.2|156234.2|156331.6|156241.6|156322.3|156232.3|33
1654100760000|2022-06-01 16:26:00|156322.8|156232.8|156331|156241|156331|156241|156322.5|156232.5|28
1654100770000|2022-06-01 16:26:10|156330.1|156240.1|156326|156236|156330.3|156240.3|156324|156234|33
1654100780000|2022-06-01 16:26:20|156325.7|156235.7|156327.9|156237.9|156329|156239|156325.7|156235.7|25
1654100790000|2022-06-01 16:26:30|156327.7|156237.7|156326.7|156236.7|156328.9|156238.9|156326.1|156236.1|24
1654100800000|2022-06-01 16:26:40|156326.9|156236.9|156326.9|156236.9|156332.8|156242.8|156322.6|156232.6|23
1654100810000|2022-06-01 16:26:50|156326.3|156236.3|156324|156234|156333.1|156243.1|156318|156228|25
1654100820000|2022-06-01 16:27:00|156326.7|156236.7|156324.8|156234.8|156327.5|156237.5|156318.1|156228.1|33
1654100830000|2022-06-01 16:27:10|156327.1|156237.1|156328.8|156238.8|156330.7|156240.7|156325.9|156235.9|29
1654100840000|2022-06-01 16:27:20|156328.5|156238.5|156333.3|156243.3|156333.3|156243.3|156328.5|156238.5|30
1654100850000|2022-06-01 16:27:30|156333.2|156243.2|156330.9|156240.9|156333.3|156243.3|156329.2|156239.2|20
1654100860000|2022-06-01 16:27:40|156329.4|156239.4|156324.5|156234.5|156331.8|156241.8|156324.5|156234.5|28
1654100870000|2022-06-01 16:27:50|156321.7|156231.7|156325.6|156235.6|156326.6|156236.6|156321.6|156231.6|33
1654100880000|2022-06-01 16:28:00|156325.5|156235.5|156301.2|156211.2|156327.1|156237.1|156298.9|156208.9|34
1654100890000|2022-06-01 16:28:10|156301.1|156211.1|156307.4|156217.4|156307.4|156217.4|156298.8|156208.8|30
1654100900000|2022-06-01 16:28:20|156301.8|156211.8|156304.3|156214.3|156306|156216|156300|156210|25
1654100910000|2022-06-01 16:28:30|156304.2|156214.2|156329.3|156239.3|156331.1|156241.1|156304.2|156214.2|33
1654100920000|2022-06-01 16:28:40|156330.2|156240.2|156325.8|156235.8|156330.6|156240.6|156325.8|156235.8|35
1654100930000|2022-06-01 16:28:50|156325.9|156235.9|156332.7|156242.7|156332.9|156242.9|156325.9|156235.9|30
1654100940000|2022-06-01 16:29:00|156332.3|156242.3|156331.1|156241.1|156338.4|156248.4|156326.3|156236.3|33
1654100950000|2022-06-01 16:29:10|156329.3|156239.3|156332.1|156242.1|156336.7|156246.7|156329.3|156239.3|23
1654100960000|2022-06-01 16:29:20|156332.5|156242.5|156333.8|156243.8|156334.1|156244.1|156328.9|156238.9|29
1654100970000|2022-06-01 16:29:30|156335.4|156245.4|156337|156247|156337|156247|156331.1|156241.1|33
1654100980000|2022-06-01 16:29:40|156336.9|156246.9|156330.2|156240.2|156336.9|156246.9|156322.4|156232.4|28
1654100990000|2022-06-01 16:29:50|156330.5|156240.5|156329.1|156239.1|156331.6|156241.6|156325.5|156235.5|21
1654101000000|2022-06-01 16:30:00|156327.1|156237.1|156329.5|156239.5|156331.1|156241.1|156326.5|156236.5|29
1654101010000|2022-06-01 16:30:10|156329.4|156239.4|156323.1|156233.1|156330|156240|156311.2|156221.2|32
1654101020000|2022-06-01 16:30:20|156323.4|156233.4|156316.7|156226.7|156323.6|156233.6|156311.7|156221.7|35
1654101030000|2022-06-01 16:30:30|156315.6|156225.6|156318|156228|156321.8|156231.8|156307.4|156217.4|34
1654101040000|2022-06-01 16:30:40|156318.6|156228.6|156265.5|156175.5|156319.1|156229.1|156264.2|156174.2|37
1654101050000|2022-06-01 16:30:50|156264.9|156174.9|156234.2|156144.2|156268.4|156178.4|156234.2|156144.2|32
1654101060000|2022-06-01 16:31:00|156236.6|156146.6|156229.7|156139.7|156236.6|156146.6|156227.1|156137.1|32
1654101070000|2022-06-01 16:31:10|156230.3|156140.3|156233.9|156143.9|156234.9|156144.9|156230.3|156140.3|20
1654101080000|2022-06-01 16:31:20|156233.6|156143.6|156212.8|156122.8|156233.6|156143.6|156212.8|156122.8|30
1654101090000|2022-06-01 16:31:30|156214.9|156124.9|156226.7|156096.7|156228.1|156133.6|156207.2|156093.8|36
1654101100000|2022-06-01 16:31:40|156224.4|156094.4|156208.8|156118.8|156227.7|156118.8|156203.4|156091.7|35
1654101110000|2022-06-01 16:31:50|156203.9|156113.9|156203.4|156113.4|156209.7|156119.7|156201.9|156111.9|32
1654101120000|2022-06-01 16:32:00|156203|156113|156186.3|156096.3|156207.4|156117.4|156186.3|156096.3|33
1654101130000|2022-06-01 16:32:10|156180.2|156090.2|156191.1|156061.1|156195.8|156105.8|156171.6|156058.7|37
1654101140000|2022-06-01 16:32:20|156192.6|156062.6|156200.3|156070.3|156206.7|156076.7|156192.6|156062.6|39
1654101150000|2022-06-01 16:32:30|156199.2|156069.2|156201.8|156071.8|156205.2|156075.2|156198.5|156068.5|25
1654101160000|2022-06-01 16:32:40|156200.8|156070.8|156176|156086|156209.9|156086.7|156175.5|156070.8|26
1654101170000|2022-06-01 16:32:50|156176.1|156086.1|156168.7|156078.7|156177.3|156087.3|156165.3|156075.3|28
1654101180000|2022-06-01 16:33:00|156170.7|156080.7|156176.4|156046.4|156176.8|156086.8|156144.4|156042.6|31
1654101190000|2022-06-01 16:33:10|156164|156074|156150.1|156060.1|156164.9|156074.9|156145.7|156055.7|33
1654101200000|2022-06-01 16:33:20|156145.6|156055.6|156150.6|156060.6|156151|156061|156143.4|156053.4|27
1654101210000|2022-06-01 16:33:30|156150.9|156060.9|156152.3|156062.3|156153.3|156063.3|156150.3|156060.3|32
1654101220000|2022-06-01 16:33:40|156153.2|156063.2|156149.8|156059.8|156162.2|156072.2|156145.7|156055.7|23
1654101230000|2022-06-01 16:33:50|156149.9|156059.9|156147.5|156057.5|156159.2|156069.2|156147.4|156057.4|21
1654101240000|2022-06-01 16:34:00|156148.9|156058.9|156163.2|156073.2|156169.2|156079.2|156148.9|156058.9|28
1654101250000|2022-06-01 16:34:10|156165|156075|156158.7|156068.7|156172.4|156082.4|156157.6|156067.6|34
1654101260000|2022-06-01 16:34:20|156158|156068|156156.2|156066.2|156168.5|156078.5|156155|156065|18
1654101270000|2022-06-01 16:34:30|156159.9|156069.9|156160.3|156070.3|156163.2|156073.2|156156.1|156066.1|14
1654101280000|2022-06-01 16:34:40|156160.1|156070.1|156153.6|156063.6|156164.1|156074.1|156142.2|156052.2|23
1654101290000|2022-06-01 16:34:50|156154.2|156064.2|156079.3|155989.3|156154.6|156064.6|156076.5|155986.5|33
1654101300000|2022-06-01 16:35:00|156079.6|155989.6|156059|155969|156083|155993|156057|155967|38
1654101310000|2022-06-01 16:35:10|156059.4|155969.4|156062.8|155972.8|156065|155975|156059.4|155969.4|22
1654101320000|2022-06-01 16:35:20|156063.3|155973.3|156049.1|155959.1|156064.4|155974.4|156049.1|155959.1|23
1654101330000|2022-06-01 16:35:30|156051.3|155961.3|156046.7|155956.7|156053.3|155963.3|156042.6|155952.6|34
1654101340000|2022-06-01 16:35:40|156046.5|155956.5|156029.7|155939.7|156048|155958|156027.7|155937.7|33
1654101350000|2022-06-01 16:35:50|156029.1|155939.1|156019.9|155929.9|156029.5|155939.5|156016.2|155926.2|35
1654101360000|2022-06-01 16:36:00|156020.2|155930.2|156004.9|155914.9|156021.2|155931.2|156001.8|155911.8|33
1654101370000|2022-06-01 16:36:10|156006.4|155916.4|156006.6|155916.6|156010.3|155920.3|156005.7|155915.7|29
1654101380000|2022-06-01 16:36:20|156006.4|155916.4|156011.9|155921.9|156012.3|155922.3|156006.4|155916.4|33
1654101390000|2022-06-01 16:36:30|156012.2|155922.2|156006.9|155916.9|156021.8|155931.8|156004.4|155914.4|31
1654101400000|2022-06-01 16:36:40|156007.7|155917.7|156005.3|155915.3|156013|155923|156005.3|155915.3|36
1654101410000|2022-06-01 16:36:50|156004.5|155914.5|156006.7|155916.7|156010.1|155920.1|156004|155914|32
1654101420000|2022-06-01 16:37:00|156006.3|155916.3|156010.7|155920.7|156013.7|155923.7|156005.2|155915.2|23
1654101430000|2022-06-01 16:37:10|156011.2|155921.2|156009|155919|156015.6|155925.6|156007.1|155917.1|24
1654101440000|2022-06-01 16:37:20|156012.6|155922.6|156027.3|155937.3|156028.4|155938.4|156012.3|155922.3|38
1654101450000|2022-06-01 16:37:30|156024.4|155934.4|156011.6|155921.6|156027.7|155937.7|156008.4|155918.4|32
1654101460000|2022-06-01 16:37:40|156010.7|155920.7|156023.6|155933.6|156028.8|155938.8|156010.7|155920.7|32
1654101470000|2022-06-01 16:37:50|156023.8|155933.8|156025.6|155935.6|156030.6|155940.6|156012|155922|35
1654101480000|2022-06-01 16:38:00|156028.7|155938.7|156160.6|156030.6|156163.2|156052.7|156025|155935|37
1654101490000|2022-06-01 16:38:10|156159.6|156029.6|156161.6|156031.6|156163.3|156033.3|156154.8|156024.8|30
1654101500000|2022-06-01 16:38:20|156162.6|156032.6|156148|156058|156162.6|156064|156140.2|156028.1|35
1654101510000|2022-06-01 16:38:30|156154.2|156064.2|156175.8|156045.8|156175.8|156066.7|156154.2|156043.6|24
1654101520000|2022-06-01 16:38:40|156175.1|156045.1|156165.1|156035.1|156175.8|156066.4|156144.2|156034.8|28
1654101530000|2022-06-01 16:38:50|156165.7|156035.7|156145.3|156015.3|156166.6|156036.6|156144.6|156014.6|33
1654101540000|2022-06-01 16:39:00|156145.9|156015.9|156140.8|156010.8|156145.9|156015.9|156137.4|156007.4|32
1654101550000|2022-06-01 16:39:10|156140.6|156010.6|156116.2|156026.2|156143.6|156026.2|156115.8|156003.6|20
1654101560000|2022-06-01 16:39:20|156115.3|156025.3|156117.8|156027.8|156117.8|156027.8|156112.4|156022.4|21
1654101570000|2022-06-01 16:39:30|156117.4|156027.4|156122|156032|156122|156032|156115.7|156025.7|21
1654101580000|2022-06-01 16:39:40|156124|156034|156130.9|156040.9|156134.8|156044.8|156116|156026|33
1654101590000|2022-06-01 16:39:50|156131.3|156041.3|156120.6|156030.6|156134.6|156044.6|156120.6|156030.6|28
1654101600000|2022-06-01 16:40:00|156123.8|156033.8|156077.2|155987.2|156123.8|156033.8|156076.6|155973.1|35
1654101610000|2022-06-01 16:40:10|156101.5|155971.5|156075.2|155985.2|156102.4|155990.1|156073.5|155965.8|25
1654101620000|2022-06-01 16:40:20|156074.1|155984.1|156101.4|155971.4|156106.9|155985.9|156073.4|155962.4|32
1654101630000|2022-06-01 16:40:30|156094.9|155964.9|156111.5|155981.5|156120.9|155990.9|156093.2|155963.2|37
1654101640000|2022-06-01 16:40:40|156112.5|155982.5|156113.9|155983.9|156114.8|155984.8|156112.1|155982.1|21
1654101650000|2022-06-01 16:40:50|156113.2|155983.2|156110.7|155980.7|156114.5|155984.5|156109.9|155979.9|18
1654101660000|2022-06-01 16:41:00|156111|155981|156087.8|155997.8|156111|155999.5|156083.8|155976.2|19
1654101670000|2022-06-01 16:41:10|156087.7|155997.7|156092.8|156002.8|156092.8|156002.8|156087.4|155997.4|15
1654101680000|2022-06-01 16:41:20|156092|156002|156093|156003|156094.6|156004.6|156091.5|156001.5|15
1654101690000|2022-06-01 16:41:30|156093.5|156003.5|156088.6|155998.6|156093.5|156003.5|156085.6|155995.6|14
1654101700000|2022-06-01 16:41:40|156088.5|155998.5|156093.1|156003.1|156093.1|156003.1|156088.5|155998.5|10
1654101710000|2022-06-01 16:41:50|156092.3|156002.3|156089.3|155999.3|156095.1|156005.1|156084.5|155994.5|12
1654101720000|2022-06-01 16:42:00|156088.7|155998.7|156087.3|155997.3|156090.1|156000.1|156079.4|155989.4|13
1654101730000|2022-06-01 16:42:10|156088.3|155998.3|156094|156004|156094.5|156004.5|156088.3|155998.3|14
1654101740000|2022-06-01 16:42:20|156094.5|156004.5|156132.7|156002.7|156132.9|156005.4|156085|155981.7|26
1654101750000|2022-06-01 16:42:30|156131.1|156001.1|156131.8|156001.8|156134.6|156004.6|156131.1|156001.1|22
1654101760000|2022-06-01 16:42:40|156106.3|156016.3|156129|156039|156129|156039|156106.3|156016.3|17
1654101770000|2022-06-01 16:42:50|156130.8|156040.8|156130|156040|156136.2|156046.2|156130|156040|24
1654101780000|2022-06-01 16:43:00|156133.9|156043.9|156123.3|156033.3|156133.9|156043.9|156123.3|156033.3|33
1654101790000|2022-06-01 16:43:10|156123.2|156033.2|156132.5|156042.5|156133.2|156043.2|156123.2|156033.2|21
1654101800000|2022-06-01 16:43:20|156127.6|156037.6|156094.6|155964.6|156129.1|156039.1|156089.6|155959.6|35
1654101810000|2022-06-01 16:43:30|156091.3|155961.3|156094.9|155964.9|156102.4|155972.4|156085.4|155955.4|37
1654101820000|2022-06-01 16:43:40|156095.7|155965.7|156126|155996|156138.8|156008.8|156095.7|155965.7|36
1654101830000|2022-06-01 16:43:50|156125.7|155995.7|156127.4|155997.4|156127.4|155997.4|156123.8|155993.8|15
1654101840000|2022-06-01 16:44:00|156126.5|155996.5|156127.3|155997.3|156134.7|156004.7|156126.2|155996.2|34
1654101850000|2022-06-01 16:44:10|156126.4|155996.4|156132.3|156042.3|156132.3|156042.3|156101.3|155992.8|39
1654101860000|2022-06-01 16:44:20|156131.1|156041.1|156129.3|156039.3|156134.2|156044.2|156122.8|156032.8|31
1654101870000|2022-06-01 16:44:30|156129.2|156039.2|156133.7|156043.7|156135.5|156045.5|156129.1|156039.1|24
1654101880000|2022-06-01 16:44:40|156132.8|156042.8|156129.3|156039.3|156154.7|156043.7|156116.4|156021.5|31
1654101890000|2022-06-01 16:44:50|156128.1|156038.1|156131.4|156041.4|156132.5|156042.5|156128.1|156038.1|24
1654101900000|2022-06-01 16:45:00|156131.1|156041.1|156130.4|156040.4|156134.6|156044.6|156126.1|156036.1|31
1654101910000|2022-06-01 16:45:10|156131|156041|156127.3|156037.3|156131.5|156041.5|156127.3|156037.3|19
1654101920000|2022-06-01 16:45:20|156128.2|156038.2|156129.2|156039.2|156130.5|156040.5|156128|156038|19
1654101930000|2022-06-01 16:45:30|156130.1|156040.1|156132|156042|156133.4|156043.4|156130.1|156040.1|27
1654101940000|2022-06-01 16:45:40|156132.5|156042.5|156131.6|156041.6|156132.7|156042.7|156131|156041|20
1654101950000|2022-06-01 16:45:50|156132.6|156042.6|156132.5|156042.5|156133.4|156043.4|156132|156042|13
1654101960000|2022-06-01 16:46:00|156133.3|156043.3|156133.3|156043.3|156134.6|156044.6|156133.2|156043.2|14
1654101970000|2022-06-01 16:46:10|156133.2|156043.2|156130.9|156040.9|156135.4|156045.4|156130.9|156040.9|27
1654101980000|2022-06-01 16:46:20|156133.9|156043.9|156126.8|156036.8|156136.5|156046.5|156126.1|156036.1|32
1654101990000|2022-06-01 16:46:30|156128|156038|156128.3|156038.3|156129.9|156039.9|156126.8|156036.8|18
1654102000000|2022-06-01 16:46:40|156127.5|156037.5|156128.1|156038.1|156128.7|156038.7|156126.3|156036.3|16
1654102010000|2022-06-01 16:46:50|156127.7|156037.7|156128.3|156038.3|156128.3|156038.3|156125.6|156035.6|22
1654102020000|2022-06-01 16:47:00|156127.8|156037.8|156129.1|156039.1|156134.8|156044.8|156126.1|156036.1|37
1654102030000|2022-06-01 16:47:10|156129.9|156039.9|156133.3|156043.3|156133.3|156043.3|156129.9|156039.9|33
1654102040000|2022-06-01 16:47:20|156133.2|156043.2|156132.5|156042.5|156135.8|156045.8|156130.6|156040.6|30
1654102050000|2022-06-01 16:47:30|156132.8|156042.8|156130.2|156040.2|156134.5|156044.5|156125.2|156035.2|33
1654102060000|2022-06-01 16:47:40|156125.2|156035.2|156127.3|155997.3|156130.6|156036.6|156109.3|155997.3|34
1654102070000|2022-06-01 16:47:50|156126.9|155996.9|156006.9|155876.9|156129.1|155999.1|155936.5|155806.5|40
1654102080000|2022-06-01 16:48:00|156008.4|155878.4|155876.6|155746.6|156014.7|155884.7|155876.6|155746.6|40
1654102090000|2022-06-01 16:48:10|155877.1|155747.1|155866.8|155736.8|155927.3|155823|155863.3|155733.3|33
1654102100000|2022-06-01 16:48:20|155874.4|155744.4|155858.5|155728.5|155879.4|155749.4|155852.2|155722.2|33
1654102110000|2022-06-01 16:48:30|155866.6|155736.6|155827.8|155697.8|155870.6|155740.6|155797.5|155667.5|38
1654102120000|2022-06-01 16:48:40|155836.1|155706.1|155810|155680|155842.1|155712.1|155810|155680|35
1654102130000|2022-06-01 16:48:50|155805.1|155675.1|155854.7|155764.7|155864.8|155764.7|155805.1|155675.1|30
1654102140000|2022-06-01 16:49:00|155855.6|155765.6|155858.7|155768.7|155876.7|155769.3|155832.2|155737.5|29
1654102150000|2022-06-01 16:49:10|155860.7|155770.7|155841.1|155751.1|155860.7|155770.7|155836.4|155746.4|28
1654102160000|2022-06-01 16:49:20|155841.4|155751.4|155850.9|155760.9|155853|155763|155840.1|155750.1|23
1654102170000|2022-06-01 16:49:30|155851.4|155761.4|155849.2|155759.2|155851.7|155761.7|155843.2|155753.2|32
1654102180000|2022-06-01 16:49:40|155841.3|155751.3|155846.2|155756.2|155852.3|155762.3|155840.5|155750.5|30
1654102190000|2022-06-01 16:49:50|155846.8|155756.8|155846.2|155756.2|155847.4|155757.4|155842|155752|28
1654102200000|2022-06-01 16:50:00|155846.9|155756.9|155834.2|155744.2|155847|155757|155834.2|155744.2|32
1654102210000|2022-06-01 16:50:10|155834.4|155744.4|155838.5|155748.5|155839.5|155749.5|155832.1|155742.1|24
1654102220000|2022-06-01 16:50:20|155838.1|155748.1|155837.8|155747.8|155838.3|155748.3|155835.2|155745.2|12
1654102230000|2022-06-01 16:50:30|155837.3|155747.3|155845.9|155755.9|155845.9|155755.9|155837.3|155747.3|28
1654102240000|2022-06-01 16:50:40|155846.1|155756.1|155828.2|155738.2|155846.9|155756.9|155828.2|155738.2|18
1654102250000|2022-06-01 16:50:50|155835.4|155745.4|155850.5|155760.5|155850.5|155760.5|155835.4|155745.4|34
1654102260000|2022-06-01 16:51:00|155850|155760|155849.4|155759.4|155851.2|155761.2|155848.6|155758.6|16
1654102270000|2022-06-01 16:51:10|155848.1|155758.1|155851.8|155761.8|155851.8|155761.8|155847.4|155757.4|25
1654102280000|2022-06-01 16:51:20|155850.6|155760.6|155852.2|155762.2|155852.5|155762.5|155850.6|155760.6|19
1654102290000|2022-06-01 16:51:30|155851.7|155761.7|155852.7|155762.7|155853.7|155763.7|155851.7|155761.7|24
1654102300000|2022-06-01 16:51:40|155853.1|155763.1|155857.8|155767.8|155863.3|155773.3|155853.1|155763.1|25
1654102310000|2022-06-01 16:51:50|155858.5|155768.5|155889.1|155799.1|155902.7|155812.7|155858.5|155768.5|37
1654102320000|2022-06-01 16:52:00|155888.4|155798.4|155881.2|155791.2|155892.5|155802.5|155879.8|155789.8|31
1654102330000|2022-06-01 16:52:10|155881.4|155791.4|155895.2|155805.2|155900.7|155810.7|155880.5|155790.5|33
1654102340000|2022-06-01 16:52:20|155896|155806|155884.9|155794.9|155896.2|155806.2|155884.9|155794.9|30
1654102350000|2022-06-01 16:52:30|155883.9|155793.9|155885.2|155795.2|155885.4|155795.4|155881.2|155791.2|28
1654102360000|2022-06-01 16:52:40|155883.5|155793.5|155872.3|155782.3|155883.5|155793.5|155872.3|155782.3|24
1654102370000|2022-06-01 16:52:50|155874.3|155784.3|155880.6|155790.6|155880.6|155790.6|155871.3|155781.3|17
1654102380000|2022-06-01 16:53:00|155878.8|155788.8|155873.3|155783.3|155878.8|155788.8|155873.3|155783.3|12
1654102390000|2022-06-01 16:53:10|155873.4|155783.4|155884.4|155794.4|155886.1|155796.1|155872.3|155782.3|21
1654102400000|2022-06-01 16:53:20|155882.3|155792.3|155887.3|155797.3|155887.3|155797.3|155882.3|155792.3|21
1654102410000|2022-06-01 16:53:30|155887.1|155797.1|155878.8|155788.8|155887.5|155797.5|155878.8|155788.8|18
1654102420000|2022-06-01 16:53:40|155876.9|155786.9|155903.9|155773.9|155905.1|155792.7|155876.9|155764.4|18
1654102430000|2022-06-01 16:53:50|155894.3|155764.3|155892.7|155762.7|155904.7|155774.7|155892.1|155762.1|22
1654102440000|2022-06-01 16:54:00|155903.7|155773.7|155876.2|155786.2|155905.2|155793.6|155870.3|155762.7|27
1654102450000|2022-06-01 16:54:10|155872.7|155782.7|155874.6|155784.6|155879.6|155789.6|155869.3|155779.3|27
1654102460000|2022-06-01 16:54:20|155878.4|155788.4|155876.3|155786.3|155879.4|155789.4|155874.4|155784.4|18
1654102470000|2022-06-01 16:54:30|155874.3|155784.3|155879|155789|155879|155789|155872.9|155782.9|24
1654102480000|2022-06-01 16:54:40|155876.2|155786.2|155842.2|155752.2|155876.2|155786.2|155839.5|155749.5|31
1654102490000|2022-06-01 16:54:50|155840.7|155750.7|155840.7|155750.7|155846.9|155756.9|155837.4|155747.4|23
1654102500000|2022-06-01 16:55:00|155845.4|155755.4|155884.9|155794.9|155896|155806|155845.4|155755.4|30
1654102510000|2022-06-01 16:55:10|155884.8|155794.8|155890.6|155800.6|155899.7|155809.7|155883.1|155793.1|28
1654102520000|2022-06-01 16:55:20|155894.8|155804.8|155893.8|155803.8|155897.5|155807.5|155890.7|155800.7|36
1654102530000|2022-06-01 16:55:30|155893|155803|155888.1|155798.1|155894.3|155804.3|155888.1|155798.1|33
1654102540000|2022-06-01 16:55:40|155888.4|155798.4|155888.8|155798.8|155892.6|155802.6|155888.4|155798.4|24
1654102550000|2022-06-01 16:55:50|155889.1|155799.1|155895.1|155805.1|155897.6|155807.6|155889.1|155799.1|23
1654102560000|2022-06-01 16:56:00|155892.2|155802.2|155885.6|155795.6|155892.2|155802.2|155883.8|155793.8|29
1654102570000|2022-06-01 16:56:10|155885.7|155795.7|155889.7|155799.7|155890.8|155800.8|155884.4|155794.4|30
1654102580000|2022-06-01 16:56:20|155886.2|155796.2|155886.3|155796.3|155887.6|155797.6|155885.6|155795.6|24
1654102590000|2022-06-01 16:56:30|155886.6|155796.6|155888|155798|155889|155799|155882.4|155792.4|24
1654102600000|2022-06-01 16:56:40|155886.3|155796.3|155870.3|155780.3|155889.3|155799.3|155870.3|155780.3|25
1654102610000|2022-06-01 16:56:50|155870.8|155780.8|155886.2|155796.2|155886.4|155796.4|155869.6|155779.6|31
1654102620000|2022-06-01 16:57:00|155886.9|155796.9|155855.7|155765.7|155887.9|155797.9|155852.9|155762.9|35
1654102630000|2022-06-01 16:57:10|155859.2|155769.2|155865.3|155775.3|155887.4|155797.4|155855.1|155765.1|37
1654102640000|2022-06-01 16:57:20|155862.7|155772.7|155869.8|155779.8|155870.1|155780.1|155857.3|155767.3|34
1654102650000|2022-06-01 16:57:30|155866.6|155776.6|155879.1|155789.1|155882.9|155792.9|155866.1|155776.1|38
1654102660000|2022-06-01 16:57:40|155876.9|155786.9|155887.2|155797.2|155887.2|155797.2|155869.7|155779.7|37
1654102670000|2022-06-01 16:57:50|155886.7|155796.7|155903.4|155813.4|155907.2|155817.2|155885.9|155795.9|30
1654102680000|2022-06-01 16:58:00|155902.7|155812.7|155904.2|155814.2|155906.6|155816.6|155900.3|155810.3|22
1654102690000|2022-06-01 16:58:10|155903|155813|155902.4|155812.4|155906.1|155816.1|155900.4|155810.4|25
1654102700000|2022-06-01 16:58:20|155902.6|155812.6|155895.1|155805.1|155905.2|155815.2|155895.1|155805.1|22
1654102710000|2022-06-01 16:58:30|155895.3|155805.3|155903.5|155813.5|155905.8|155815.8|155894.6|155804.6|20
1654102720000|2022-06-01 16:58:40|155903.8|155813.8|155904.6|155814.6|155913.9|155823.9|155893.3|155803.3|26
1654102730000|2022-06-01 16:58:50|155904.8|155814.8|155904.1|155814.1|155908.2|155818.2|155899.5|155809.5|31
1654102740000|2022-06-01 16:59:00|155904|155814|155905.4|155815.4|155908.1|155818.1|155904|155814|29
1654102750000|2022-06-01 16:59:10|155904.9|155814.9|155915.5|155825.5|155915.5|155825.5|155904.6|155814.6|14
1654102760000|2022-06-01 16:59:20|155917|155827|155913.9|155823.9|155921.5|155831.5|155909.9|155819.9|15
1654102770000|2022-06-01 16:59:30|155914.3|155824.3|155904.6|155814.6|155914.3|155824.3|155895|155805|16
1654102780000|2022-06-01 16:59:40|155904.3|155814.3|155905|155815|155911.3|155821.3|155904.1|155814.1|25
1654102790000|2022-06-01 16:59:50|155902.5|155812.5|155904.1|155814.1|155908.1|155818.1|155901.8|155811.8|26
1654102800000|2022-06-01 17:00:00|155909.4|155819.4|155903.2|155813.2|155910.9|155820.9|155896.9|155806.9|27
1654102810000|2022-06-01 17:00:10|155900.9|155810.9|155930.1|155840.1|155935.5|155845.5|155893.6|155803.6|33
1654102820000|2022-06-01 17:00:20|155931.8|155841.8|155929.4|155839.4|155946.5|155856.5|155926.4|155836.4|33
1654102830000|2022-06-01 17:00:30|155925.6|155835.6|155954.5|155864.5|155987.3|155897.3|155925.6|155835.6|39
1654102840000|2022-06-01 17:00:40|155972.7|155882.7|155952.2|155862.2|155987|155897|155946.7|155856.7|35
1654102850000|2022-06-01 17:00:50|155949.4|155859.4|155966|155876|155971.7|155881.7|155935.1|155845.1|40
1654102860000|2022-06-01 17:01:00|155972.1|155882.1|155947.7|155857.7|155987.5|155883.8|155933.4|155843.4|38
1654102870000|2022-06-01 17:01:10|155948|155858|155903.6|155813.6|155949|155858|155899.2|155802.7|34
1654102880000|2022-06-01 17:01:20|155907.4|155817.4|155922.4|155792.4|155929.8|155817.4|155897.7|155785.3|29
1654102890000|2022-06-01 17:01:30|155929|155799|155918|155788|155929|155799|155918|155788|26
1654102900000|2022-06-01 17:01:40|155919.6|155789.6|155908.3|155778.3|155919.6|155789.6|155903.5|155773.5|25
1654102910000|2022-06-01 17:01:50|155906.7|155776.7|155915.4|155785.4|155944.6|155836.7|155906.7|155776.7|34
1654102920000|2022-06-01 17:02:00|155916.8|155786.8|155919.9|155789.9|155922.8|155811.9|155890.1|155773.9|34
1654102930000|2022-06-01 17:02:10|155913.5|155783.5|155880.8|155790.8|155922.3|155804.4|155880.8|155783.5|28
1654102940000|2022-06-01 17:02:20|155882.2|155792.2|155861.2|155771.2|155882.2|155792.2|155859.2|155769.2|31
1654102950000|2022-06-01 17:02:30|155860.3|155770.3|155826.6|155736.6|155860.3|155770.3|155819.2|155729.2|30
1654102960000|2022-06-01 17:02:40|155827.1|155737.1|155825.2|155735.2|155828.7|155738.7|155824.6|155734.6|27
1654102970000|2022-06-01 17:02:50|155825.8|155735.8|155826.8|155736.8|155826.9|155736.9|155825.4|155735.4|21
1654102980000|2022-06-01 17:03:00|155826.4|155736.4|155820.9|155730.9|155827.7|155737.7|155820.6|155730.6|22
1654102990000|2022-06-01 17:03:10|155820.7|155730.7|155828.5|155738.5|155829.4|155739.4|155820.7|155730.7|21
1654103000000|2022-06-01 17:03:20|155828.2|155738.2|155826.9|155736.9|155858.6|155747.5|155820.2|155720|27
1654103010000|2022-06-01 17:03:30|155825.6|155735.6|155812.5|155722.5|155830.2|155740.2|155812.1|155722.1|25
1654103020000|2022-06-01 17:03:40|155813.5|155723.5|155817.6|155727.6|155819.3|155729.3|155812|155722|32
1654103030000|2022-06-01 17:03:50|155818.3|155728.3|155824.4|155734.4|155824.4|155734.4|155817.9|155727.9|20
1654103040000|2022-06-01 17:04:00|155823.5|155733.5|155833.9|155743.9|155839.8|155749.8|155823.5|155733.5|19
1654103050000|2022-06-01 17:04:10|155833.3|155743.3|155823|155733|155833.3|155743.3|155818.7|155728.7|20
1654103060000|2022-06-01 17:04:20|155823.5|155733.5|155823|155733|155827.9|155737.9|155822.2|155732.2|19
1654103070000|2022-06-01 17:04:30|155823.9|155733.9|155821.3|155731.3|155823.9|155733.9|155820.8|155730.8|22
1654103080000|2022-06-01 17:04:40|155821.7|155731.7|155824.1|155734.1|155824.4|155734.4|155821.7|155731.7|16
1654103090000|2022-06-01 17:04:50|155824|155734|155825.1|155735.1|155825.4|155735.4|155823.7|155733.7|11
1654103100000|2022-06-01 17:05:00|155828.8|155738.8|155817.6|155727.6|155834.7|155744.7|155816.4|155726.4|33
1654103110000|2022-06-01 17:05:10|155817.4|155727.4|155825.3|155735.3|155825.3|155735.3|155814.9|155724.9|23
1654103120000|2022-06-01 17:05:20|155825.7|155735.7|155822.6|155732.6|155825.7|155735.7|155822|155732|22
1654103130000|2022-06-01 17:05:30|155822.7|155732.7|155822.7|155732.7|155824.2|155734.2|155817.4|155727.4|26
1654103140000|2022-06-01 17:05:40|155822.9|155732.9|155811.7|155721.7|155822.9|155732.9|155805.1|155715.1|33
1654103150000|2022-06-01 17:05:50|155811.6|155721.6|155810.1|155720.1|155816.5|155726.5|155807.7|155717.7|33
1654103160000|2022-06-01 17:06:00|155810.4|155720.4|155810.7|155720.7|155827|155737|155805.4|155715.4|30
1654103170000|2022-06-01 17:06:10|155810.6|155720.6|155821.4|155731.4|155825.5|155735.5|155810.6|155720.6|29
1654103180000|2022-06-01 17:06:20|155820.2|155730.2|155822|155732|155823.2|155733.2|155819.1|155729.1|26
1654103190000|2022-06-01 17:06:30|155822.1|155732.1|155835.7|155745.7|155843.5|155753.5|155821|155731|26
1654103200000|2022-06-01 17:06:40|155836.7|155746.7|155866.7|155736.7|155866.7|155753.7|155836.7|155723.1|29
1654103210000|2022-06-01 17:06:50|155865.5|155735.5|155830.1|155740.1|155866.2|155755.1|155824|155734|37
1654103220000|2022-06-01 17:07:00|155828.4|155738.4|155828.1|155738.1|155829.4|155739.4|155825.3|155735.3|25
1654103230000|2022-06-01 17:07:10|155827.8|155737.8|155829.1|155739.1|155829.1|155739.1|155823.9|155733.9|20
1654103240000|2022-06-01 17:07:20|155829.9|155739.9|155826.2|155736.2|155829.9|155739.9|155825.1|155735.1|17
1654103250000|2022-06-01 17:07:30|155827.1|155737.1|155820.9|155730.9|155831.2|155741.2|155820|155730|24
1654103260000|2022-06-01 17:07:40|155821.5|155731.5|155877.5|155747.5|155877.5|155747.5|155816.9|155726.9|31
1654103270000|2022-06-01 17:07:50|155875.3|155745.3|155879|155749|155879.3|155749.3|155873.6|155743.6|25
1654103280000|2022-06-01 17:08:00|155876.7|155746.7|155873.5|155743.5|155876.7|155746.7|155873.5|155743.5|23
1654103290000|2022-06-01 17:08:10|155874|155744|155871.6|155741.6|155874|155744|155871.4|155741.4|10
1654103300000|2022-06-01 17:08:20|155872.3|155742.3|155877.6|155747.6|155877.7|155747.7|155872.3|155742.3|10
1654103310000|2022-06-01 17:08:30|155874.5|155744.5|155876.6|155746.6|155922.9|155770.4|155853.9|155693.6|24
1654103320000|2022-06-01 17:08:40|155875.8|155745.8|155874.9|155744.9|155878.1|155748.1|155873.6|155743.6|23
1654103330000|2022-06-01 17:08:50|155875|155745|155879.4|155749.4|155879.5|155749.5|155874.1|155744.1|20
1654103340000|2022-06-01 17:09:00|155879.7|155749.7|155879.6|155749.6|155880.9|155750.9|155879.4|155749.4|15
1654103350000|2022-06-01 17:09:10|155878.1|155748.1|155872.6|155742.6|155885.2|155755.2|155872.3|155742.3|21
1654103360000|2022-06-01 17:09:20|155870.1|155740.1|155849|155759|155876.5|155765.1|155848.3|155736.7|30
1654103370000|2022-06-01 17:09:30|155848.3|155758.3|155846.1|155756.1|155851.5|155761.5|155846|155756|24
1654103380000|2022-06-01 17:09:40|155846|155756|155849.2|155759.2|155849.2|155759.2|155842.5|155752.5|27
1654103390000|2022-06-01 17:09:50|155849.4|155759.4|155848.4|155758.4|155850.7|155760.7|155844.8|155754.8|26
1654103400000|2022-06-01 17:10:00|155849.1|155759.1|155850|155760|155852.6|155762.6|155841.5|155751.5|31
1654103410000|2022-06-01 17:10:10|155849.1|155759.1|155850.8|155760.8|155855.5|155765.5|155848.9|155758.9|23
1654103420000|2022-06-01 17:10:20|155855.3|155765.3|155854.3|155764.3|155857.4|155767.4|155846.4|155756.4|38
1654103430000|2022-06-01 17:10:30|155853.8|155763.8|155849.1|155759.1|155853.8|155763.8|155845.2|155755.2|28
1654103440000|2022-06-01 17:10:40|155847.2|155757.2|155848.8|155758.8|155849.3|155759.3|155847.2|155757.2|14
1654103450000|2022-06-01 17:10:50|155848.1|155758.1|155848.8|155758.8|155849|155759|155846.1|155756.1|12
1654103460000|2022-06-01 17:11:00|155849.7|155759.7|155867.9|155737.9|155871.8|155759.7|155845.5|155734.2|28
1654103470000|2022-06-01 17:11:10|155868.9|155738.9|155848.5|155758.5|155869.9|155760.3|155845.7|155736|19
1654103480000|2022-06-01 17:11:20|155849.7|155759.7|155849.7|155759.7|155870.9|155761.8|155843.4|155730.4|17
1654103490000|2022-06-01 17:11:30|155852.4|155762.4|155866.4|155736.4|155869.4|155762.4|155849.1|155735.1|12
1654103500000|2022-06-01 17:11:40|155867.7|155737.7|155853.7|155763.7|155867.7|155763.7|155850.5|155737.2|11
1654103510000|2022-06-01 17:11:50|155852.7|155762.7|155867.5|155737.5|155867.5|155772.4|155852.7|155731.9|8
1654103520000|2022-06-01 17:12:00|155862.6|155772.6|155857.1|155767.1|155862.6|155772.6|155848|155758|5
1654103530000|2022-06-01 17:12:10|155851.1|155761.1|155860.7|155730.7|155870.3|155765.1|155844.3|155728.6|35
1654103540000|2022-06-01 17:12:20|155860.8|155730.8|155852.2|155762.2|155880.6|155765.8|155849.9|155730.8|30
1654103550000|2022-06-01 17:12:30|155855.2|155765.2|155853.7|155763.7|155856.1|155766.1|155851.1|155761.1|28
1654103560000|2022-06-01 17:12:40|155854.3|155764.3|155855.5|155765.5|155856.1|155766.1|155853.7|155763.7|30
1654103570000|2022-06-01 17:12:50|155855.2|155765.2|155854.8|155764.8|155861.9|155771.9|155852.8|155762.8|32
1654103580000|2022-06-01 17:13:00|155855.1|155765.1|155854.2|155764.2|155862.8|155772.8|155854|155764|31
1654103590000|2022-06-01 17:13:10|155855|155765|155845.1|155755.1|155855.8|155765.8|155841|155751|17
1654103600000|2022-06-01 17:13:20|155864.3|155734.3|155839|155749|155866|155751.4|155838.7|155733.6|24
1654103610000|2022-06-01 17:13:30|155839.4|155749.4|155843.3|155753.3|155846.7|155756.7|155839|155749|18
1654103620000|2022-06-01 17:13:40|155843.5|155753.5|155842.8|155752.8|155856.1|155766.1|155840.9|155750.9|23
1654103630000|2022-06-01 17:13:50|155844|155754|155842.4|155752.4|155844|155754|155840.9|155750.9|19
1654103640000|2022-06-01 17:14:00|155842.9|155752.9|155867.3|155737.3|155867.3|155754.4|155839.5|155731.9|17
1654103650000|2022-06-01 17:14:10|155865.2|155735.2|155842.5|155752.5|155867.4|155752.5|155840.5|155734.5|18
1654103660000|2022-06-01 17:14:20|155842.6|155752.6|155843.7|155753.7|155844.9|155754.9|155842.6|155752.6|24
1654103670000|2022-06-01 17:14:30|155844.5|155754.5|155843.2|155753.2|155844.5|155754.5|155842|155752|26
1654103680000|2022-06-01 17:14:40|155842.8|155752.8|155840.4|155750.4|155844.8|155754.8|155839.2|155749.2|18
1654103690000|2022-06-01 17:14:50|155839.8|155749.8|155844.3|155754.3|155861.3|155756.5|155839.1|155729.5|22
1654103700000|2022-06-01 17:15:00|155843.8|155753.8|155853.3|155763.3|155853.3|155763.3|155841.9|155751.9|31
1654103710000|2022-06-01 17:15:10|155854.6|155764.6|155851.6|155761.6|155855.7|155765.7|155847.1|155757.1|16
1654103720000|2022-06-01 17:15:20|155852.3|155762.3|155850.1|155760.1|155853.7|155763.7|155846.2|155756.2|27
1654103730000|2022-06-01 17:15:30|155850.6|155760.6|155845.8|155755.8|155851.8|155761.8|155845.7|155755.7|28
1654103740000|2022-06-01 17:15:40|155846.1|155756.1|155855.3|155765.3|155856.5|155766.5|155844.8|155754.8|18
1654103750000|2022-06-01 17:15:50|155860.3|155770.3|155855.7|155765.7|155860.3|155770.3|155850.6|155760.6|14
1654103760000|2022-06-01 17:16:00|155853.3|155763.3|155840|155750|155853.5|155763.5|155840|155750|30
1654103770000|2022-06-01 17:16:10|155840.3|155750.3|155850.5|155760.5|155850.8|155760.8|155840.3|155750.3|20
1654103780000|2022-06-01 17:16:20|155851.4|155761.4|155848.3|155758.3|155870.9|155766|155843.6|155740.9|27
1654103790000|2022-06-01 17:16:30|155849.6|155759.6|155845.5|155755.5|155868.9|155764.9|155843.2|155733.1|29
1654103800000|2022-06-01 17:16:40|155845.7|155755.7|155850.2|155760.2|155850.9|155760.9|155844.1|155754.1|34
1654103810000|2022-06-01 17:16:50|155850.3|155760.3|155845.4|155755.4|155851|155761|155844.1|155754.1|29
1654103820000|2022-06-01 17:17:00|155845.6|155755.6|155851.8|155761.8|155856.4|155766.4|155842.8|155752.8|26
1654103830000|2022-06-01 17:17:10|155851.9|155761.9|155860.6|155730.6|155866|155764.9|155841.2|155730.6|26
1654103840000|2022-06-01 17:17:20|155867.3|155737.3|155843.2|155753.2|155871.3|155758.9|155841.5|155735.1|31
1654103850000|2022-06-01 17:17:30|155842.5|155752.5|155864.1|155734.1|155867.4|155752.7|155842.5|155730.8|22
1654103860000|2022-06-01 17:17:40|155864.3|155734.3|155865.8|155735.8|155870.3|155740.3|155864.3|155734.3|29
1654103870000|2022-06-01 17:17:50|155866.5|155736.5|155849.2|155759.2|155868.2|155760.1|155847|155736.5|34
1654103880000|2022-06-01 17:18:00|155849.3|155759.3|155839.9|155749.9|155851.3|155761.3|155838.7|155748.7|25
1654103890000|2022-06-01 17:18:10|155840.5|155750.5|155852.4|155762.4|155865.5|155775.5|155840.1|155750.1|34
1654103900000|2022-06-01 17:18:20|155856.4|155766.4|155871.9|155781.9|155871.9|155781.9|155852.7|155762.7|23
1654103910000|2022-06-01 17:18:30|155875.6|155785.6|155870.4|155780.4|155877.3|155787.3|155870.2|155780.2|19
1654103920000|2022-06-01 17:18:40|155870.5|155780.5|155873|155783|155873.9|155783.9|155869.1|155779.1|28
1654103930000|2022-06-01 17:18:50|155873.7|155783.7|155870.1|155780.1|155873.9|155783.9|155870.1|155780.1|21
1654103940000|2022-06-01 17:19:00|155870.4|155780.4|155867.1|155777.1|155871.8|155781.8|155864.4|155774.4|34
1654103950000|2022-06-01 17:19:10|155864.7|155774.7|155864.5|155774.5|155871.6|155781.6|155861.4|155771.4|22
1654103960000|2022-06-01 17:19:20|155864.4|155774.4|155860.5|155770.5|155868.3|155778.3|155850.1|155760.1|23
1654103970000|2022-06-01 17:19:30|155859.3|155769.3|155870.3|155780.3|155870.6|155780.6|155859.3|155769.3|29
1654103980000|2022-06-01 17:19:40|155869.9|155779.9|155864.5|155774.5|155870.1|155780.1|155864.1|155774.1|21
1654103990000|2022-06-01 17:19:50|155863.9|155773.9|155868.4|155778.4|155868.4|155778.4|155863|155773|18
1654104000000|2022-06-01 17:20:00|155865.5|155775.5|155867.8|155777.8|155870.2|155780.2|155865.2|155775.2|26
1654104010000|2022-06-01 17:20:10|155867.1|155777.1|155868.8|155778.8|155870.3|155780.3|155865.7|155775.7|28
1654104020000|2022-06-01 17:20:20|155867.4|155777.4|155866.2|155776.2|155868.2|155778.2|155864.2|155774.2|23
1654104030000|2022-06-01 17:20:30|155865.7|155775.7|155864.4|155774.4|155866.6|155776.6|155863.1|155773.1|18
1654104040000|2022-06-01 17:20:40|155865.1|155775.1|155866.2|155776.2|155866.9|155776.9|155864.4|155774.4|16
1654104050000|2022-06-01 17:20:50|155867.1|155777.1|155862.9|155772.9|155869.4|155779.4|155862.9|155772.9|19
1654104060000|2022-06-01 17:21:00|155863.3|155773.3|155872.2|155782.2|155873.4|155783.4|155863.3|155773.3|18
1654104070000|2022-06-01 17:21:10|155873.8|155783.8|155869.8|155779.8|155873.8|155783.8|155864.9|155774.9|32
1654104080000|2022-06-01 17:21:20|155869|155779|155868.7|155778.7|155869|155779|155864.9|155774.9|26
1654104090000|2022-06-01 17:21:30|155869.3|155779.3|155869.5|155779.5|155869.8|155779.8|155867.6|155777.6|15
1654104100000|2022-06-01 17:21:40|155869.2|155779.2|155868.8|155778.8|155872.3|155782.3|155866.8|155776.8|20
1654104110000|2022-06-01 17:21:50|155868.2|155778.2|155867.7|155777.7|155871.8|155781.8|155863.8|155773.8|20
1654104120000|2022-06-01 17:22:00|155867.2|155777.2|155887.6|155797.6|155891|155801|155865.7|155775.7|33
1654104130000|2022-06-01 17:22:10|155888.6|155798.6|155887.1|155797.1|155890.6|155800.6|155882.6|155792.6|30
1654104140000|2022-06-01 17:22:20|155895.9|155805.9|155959.1|155869.1|155977.9|155887.9|155895.9|155805.9|36
1654104150000|2022-06-01 17:22:30|155959.3|155869.3|155958.7|155868.7|155964.7|155874.7|155955.9|155865.9|29
1654104160000|2022-06-01 17:22:40|155958.5|155868.5|155958.1|155868.1|155961.3|155871.3|155957|155867|26
1654104170000|2022-06-01 17:22:50|155955.8|155865.8|155953.7|155863.7|155956|155866|155952.3|155862.3|24
1654104180000|2022-06-01 17:23:00|155953.2|155863.2|155963.3|155873.3|155966.1|155876.1|155953|155863|18
1654104190000|2022-06-01 17:23:10|155963.8|155873.8|155965.2|155875.2|155965.6|155875.6|155963.8|155873.8|8
1654104200000|2022-06-01 17:23:20|155959.3|155869.3|155959.8|155869.8|155962|155872|155954.3|155864.3|20
1654104210000|2022-06-01 17:23:30|155960|155870|155953.9|155863.9|155961.1|155871.1|155953.3|155863.3|20
1654104220000|2022-06-01 17:23:40|155954.8|155864.8|155950.9|155860.9|155955.2|155865.2|155948.2|155858.2|27
1654104230000|2022-06-01 17:23:50|155950.2|155860.2|155959.1|155869.1|155960.2|155870.2|155949.3|155859.3|18
1654104240000|2022-06-01 17:24:00|155959.4|155869.4|155973.5|155883.5|155975.2|155885.2|155956.1|155866.1|30
1654104250000|2022-06-01 17:24:10|155972.7|155882.7|155974.3|155884.3|155976.5|155886.5|155972.7|155882.7|21
1654104260000|2022-06-01 17:24:20|155974|155884|155971.5|155881.5|155975.3|155885.3|155970.8|155880.8|16
1654104270000|2022-06-01 17:24:30|155973.1|155883.1|155971.4|155881.4|155974.7|155884.7|155970.2|155880.2|14
1654104280000|2022-06-01 17:24:40|155970.2|155880.2|155978.1|155888.1|155979.5|155889.5|155970.2|155880.2|13
1654104290000|2022-06-01 17:24:50|155977.8|155887.8|155974.4|155884.4|155978|155888|155968.3|155878.3|14
1654104300000|2022-06-01 17:25:00|155973.6|155883.6|155971.9|155881.9|155975.2|155885.2|155971.2|155881.2|20
1654104310000|2022-06-01 17:25:10|155969.5|155879.5|155974.5|155884.5|155975.4|155885.4|155968.8|155878.8|14
1654104320000|2022-06-01 17:25:20|155975.4|155885.4|155973|155883|155977.2|155887.2|155973|155883|5
1654104330000|2022-06-01 17:25:30|155969|155879|155972.9|155882.9|155974.1|155884.1|155966|155876|13
1654104340000|2022-06-01 17:25:40|155976|155886|155979.7|155889.7|155979.7|155889.7|155976|155886|5
1654104350000|2022-06-01 17:25:50|155979.6|155889.6|155971.8|155881.8|155982.8|155892.8|155971.8|155881.8|14
1654104360000|2022-06-01 17:26:00|155971.4|155881.4|155968|155878|155973.1|155883.1|155968|155878|17
1654104370000|2022-06-01 17:26:10|155967.4|155877.4|155966.1|155876.1|155967.4|155877.4|155965.5|155875.5|17
1654104380000|2022-06-01 17:26:20|155968|155878|155965.8|155875.8|155968.5|155878.5|155965.8|155875.8|14
1654104390000|2022-06-01 17:26:30|155965.3|155875.3|155969.6|155879.6|155970.3|155880.3|155965.3|155875.3|9
1654104400000|2022-06-01 17:26:40|155969.4|155879.4|155964.8|155874.8|155969.4|155879.4|155963.4|155873.4|11
1654104410000|2022-06-01 17:26:50|155964.4|155874.4|155964.2|155874.2|155970.6|155880.6|155963.1|155873.1|14
1654104420000|2022-06-01 17:27:00|155964.8|155874.8|155966|155876|155968|155878|155963.8|155873.8|13
1654104430000|2022-06-01 17:27:10|155966.6|155876.6|155966.7|155876.7|155966.7|155876.7|155964.5|155874.5|9
1654104440000|2022-06-01 17:27:20|155964.3|155874.3|155965.1|155875.1|155966.9|155876.9|155962|155872|8
1654104450000|2022-06-01 17:27:30|155962.2|155872.2|155946.9|155856.9|155962.2|155872.2|155940.6|155850.6|30
1654104460000|2022-06-01 17:27:40|155949.6|155859.6|155951.1|155861.1|155951.5|155861.5|155943.2|155853.2|27
1654104470000|2022-06-01 17:27:50|155950.8|155860.8|155951.4|155861.4|155952.4|155862.4|155944.3|155854.3|31
1654104480000|2022-06-01 17:28:00|155950.2|155860.2|155954.7|155864.7|155957.8|155867.8|155948.7|155858.7|20
1654104490000|2022-06-01 17:28:10|155955.5|155865.5|155951|155861|155959|155869|155951|155861|24
1654104500000|2022-06-01 17:28:20|155951.3|155861.3|155950.1|155860.1|155951.3|155861.3|155948|155858|17
1654104510000|2022-06-01 17:28:30|155949|155859|155953.3|155863.3|155953.3|155863.3|155949|155859|12
1654104520000|2022-06-01 17:28:40|155953.4|155863.4|155950.8|155860.8|155955|155865|155950.6|155860.6|14
1654104530000|2022-06-01 17:28:50|155951.1|155861.1|155952.7|155862.7|155954|155864|155950.9|155860.9|8
1654104540000|2022-06-01 17:29:00|155952.4|155862.4|155953|155863|155954|155864|155950.4|155860.4|27
1654104550000|2022-06-01 17:29:10|155952.5|155862.5|155954.9|155864.9|155955.2|155865.2|155950.8|155860.8|26
1654104560000|2022-06-01 17:29:20|155956|155866|155956.9|155866.9|155960.9|155870.9|155953.5|155863.5|30
1654104570000|2022-06-01 17:29:30|155957.9|155867.9|155958.2|155868.2|155959.1|155869.1|155955.1|155865.1|17
1654104580000|2022-06-01 17:29:40|155958.5|155868.5|155958.5|155868.5|155961.4|155871.4|155957.8|155867.8|14
1654104590000|2022-06-01 17:29:50|155958.1|155868.1|155966.3|155876.3|155966.3|155876.3|155956.3|155866.3|21
1654104600000|2022-06-01 17:30:00|155961.9|155871.9|155959.6|155869.6|155970.4|155880.4|155956.8|155866.8|33
1654104610000|2022-06-01 17:30:10|155961|155871|155961.3|155871.3|155964.4|155874.4|155955.6|155865.6|22
1654104620000|2022-06-01 17:30:20|155992.9|155902.9|156002.1|155912.1|156002.4|155912.4|155992.9|155902.9|23
1654104630000|2022-06-01 17:30:30|156004.1|155914.1|156005.1|155915.1|156008|155918|156004.1|155914.1|22
1654104640000|2022-06-01 17:30:40|156005.5|155915.5|156004.9|155914.9|156005.6|155915.6|156002.4|155912.4|13
1654104650000|2022-06-01 17:30:50|156005.1|155915.1|156001.2|155911.2|156005.1|155915.1|156001.1|155911.1|11
1654104660000|2022-06-01 17:31:00|156002.2|155912.2|156001.1|155911.1|156006.6|155916.6|155999.1|155909.1|26
1654104670000|2022-06-01 17:31:10|156001.2|155911.2|156003.1|155913.1|156003.6|155913.6|155999.5|155909.5|22
1654104680000|2022-06-01 17:31:20|156001|155911|156000.8|155910.8|156002.9|155912.9|156000.3|155910.3|15
1654104690000|2022-06-01 17:31:30|156000.5|155910.5|156002.9|155912.9|156002.9|155912.9|156000.5|155910.5|13
1654104700000|2022-06-01 17:31:40|156003.1|155913.1|156000.4|155910.4|156003.7|155913.7|155998.3|155908.3|19
1654104710000|2022-06-01 17:31:50|156000.7|155910.7|156000|155910|156000.7|155910.7|155999.6|155909.6|18
1654104720000|2022-06-01 17:32:00|156000.4|155910.4|155999.7|155909.7|156000.4|155910.4|155999.3|155909.3|9
1654104730000|2022-06-01 17:32:10|155999.3|155909.3|155996.9|155906.9|155999.3|155909.3|155996.5|155906.5|10
1654104740000|2022-06-01 17:32:20|155996.8|155906.8|155969|155879|155997.4|155907.4|155966.3|155876.3|29
1654104750000|2022-06-01 17:32:30|155969.5|155879.5|155965.2|155875.2|155970.1|155880.1|155965.2|155875.2|19
1654104760000|2022-06-01 17:32:40|155962.1|155872.1|155957.1|155867.1|155962.1|155872.1|155956|155866|23
1654104770000|2022-06-01 17:32:50|155960.2|155870.2|155953.7|155863.7|155963|155873|155953.7|155863.7|30
1654104780000|2022-06-01 17:33:00|155951.6|155861.6|155955.3|155865.3|155955.7|155865.7|155951.6|155861.6|23
1654104790000|2022-06-01 17:33:10|155954.5|155864.5|155956.5|155866.5|155958.4|155868.4|155948.1|155858.1|31
1654104800000|2022-06-01 17:33:20|155957.7|155867.7|155959.6|155869.6|155960.7|155870.7|155952.8|155862.8|32
1654104810000|2022-06-01 17:33:30|155957.6|155867.6|155959.2|155869.2|155959.9|155869.9|155955.5|155865.5|28
1654104820000|2022-06-01 17:33:40|155958.9|155868.9|155970|155880|155970.3|155880.3|155958.3|155868.3|25
1654104830000|2022-06-01 17:33:50|155968|155878|155969.8|155879.8|155977.6|155887.6|155967.5|155877.5|25
1654104840000|2022-06-01 17:34:00|155969.6|155879.6|155973.6|155883.6|155973.6|155883.6|155966.5|155876.5|24
1654104850000|2022-06-01 17:34:10|155971.3|155881.3|155965.7|155875.7|155971.3|155881.3|155965.7|155875.7|22
1654104860000|2022-06-01 17:34:20|155965.5|155875.5|155965.7|155875.7|155966.5|155876.5|155963.6|155873.6|19
1654104870000|2022-06-01 17:34:30|155965.2|155875.2|155967.8|155877.8|155968.5|155878.5|155964.4|155874.4|17
1654104880000|2022-06-01 17:34:40|155966.4|155876.4|155969.3|155879.3|155969.3|155879.3|155966.3|155876.3|17
1654104890000|2022-06-01 17:34:50|155968.2|155878.2|155959.9|155869.9|155969.2|155879.2|155959.7|155869.7|21
1654104900000|2022-06-01 17:35:00|155961.5|155871.5|155967.5|155877.5|155968.4|155878.4|155960.3|155870.3|29
1654104910000|2022-06-01 17:35:10|155966.3|155876.3|155965.2|155875.2|155968.1|155878.1|155965.2|155875.2|13
1654104920000|2022-06-01 17:35:20|155964.9|155874.9|155966.6|155876.6|155967.7|155877.7|155964.9|155874.9|13
1654104930000|2022-06-01 17:35:30|155966|155876|155960.9|155870.9|155966.1|155876.1|155959.7|155869.7|24
1654104940000|2022-06-01 17:35:40|155961.2|155871.2|155961.9|155871.9|155962.4|155872.4|155960|155870|19
1654104950000|2022-06-01 17:35:50|155961.6|155871.6|155960|155870|155962.6|155872.6|155954.1|155864.1|29
1654104960000|2022-06-01 17:36:00|155959.5|155869.5|155966.5|155876.5|155971.6|155881.6|155959.5|155869.5|30
1654104970000|2022-06-01 17:36:10|155966|155876|155964.6|155874.6|155967.5|155877.5|155964.6|155874.6|19
1654104980000|2022-06-01 17:36:20|155964.5|155874.5|155966.3|155876.3|155966.6|155876.6|155963.4|155873.4|16
1654104990000|2022-06-01 17:36:30|155966.5|155876.5|155967.6|155877.6|155967.6|155877.6|155961.1|155871.1|10
1654105000000|2022-06-01 17:36:40|155966.9|155876.9|155963|155873|155967.8|155877.8|155961.8|155871.8|18
1654105010000|2022-06-01 17:36:50|155962.6|155872.6|155967.1|155877.1|155969.3|155879.3|155962.6|155872.6|23
1654105020000|2022-06-01 17:37:00|155967.2|155877.2|155968.1|155878.1|155969|155879|155966.8|155876.8|17
1654105030000|2022-06-01 17:37:10|155967.4|155877.4|155965.1|155875.1|155969.9|155879.9|155964.7|155874.7|20
1654105040000|2022-06-01 17:37:20|155965.7|155875.7|155957.8|155867.8|155965.7|155875.7|155951.6|155861.6|22
1654105050000|2022-06-01 17:37:30|155953.5|155863.5|155955.8|155865.8|155957.2|155867.2|155952.5|155862.5|21
1654105060000|2022-06-01 17:37:40|155955.4|155865.4|155953.7|155863.7|155956.2|155866.2|155944.1|155854.1|29
1654105070000|2022-06-01 17:37:50|155952.9|155862.9|155944|155854|155958.8|155868.8|155944|155854|24
1654105080000|2022-06-01 17:38:00|155943.9|155853.9|155943.2|155853.2|155945.1|155855.1|155942.6|155852.6|19
1654105090000|2022-06-01 17:38:10|155942.6|155852.6|155943.3|155853.3|155943.7|155853.7|155942|155852|19
1654105100000|2022-06-01 17:38:20|155941|155851|155939|155849|155942.7|155852.7|155939|155849|27
1654105110000|2022-06-01 17:38:30|155939.2|155849.2|155942|155852|155942.8|155852.8|155939.2|155849.2|25
1654105120000|2022-06-01 17:38:40|155941.9|155851.9|155944|155854|155945.3|155855.3|155941.8|155851.8|23
1654105130000|2022-06-01 17:38:50|155944.2|155854.2|155944.5|155854.5|155944.5|155854.5|155940.5|155850.5|24
1654105140000|2022-06-01 17:39:00|155944|155854|155942.1|155852.1|155944.2|155854.2|155941|155851|21
1654105150000|2022-06-01 17:39:10|155943.1|155853.1|155943.2|155853.2|155944.6|155854.6|155942.8|155852.8|22
1654105160000|2022-06-01 17:39:20|155943.1|155853.1|155941.3|155851.3|155944.3|155854.3|155941.3|155851.3|17
1654105170000|2022-06-01 17:39:30|155941.7|155851.7|155939.2|155849.2|155941.7|155851.7|155939.1|155849.1|19
1654105180000|2022-06-01 17:39:40|155939.5|155849.5|155940.5|155850.5|155940.5|155850.5|155935.8|155845.8|27
1654105190000|2022-06-01 17:39:50|155940.4|155850.4|155936.8|155846.8|155940.7|155850.7|155936.5|155846.5|23
1654105200000|2022-06-01 17:40:00|155928|155838|155933.7|155843.7|155939.7|155849.7|155924.6|155834.6|26
1654105210000|2022-06-01 17:40:10|155931.6|155841.6|155931.9|155841.9|155933.8|155843.8|155927.9|155837.9|31
1654105220000|2022-06-01 17:40:20|155932.4|155842.4|155931.9|155841.9|155935.3|155845.3|155925.4|155835.4|29
1654105230000|2022-06-01 17:40:30|155931.4|155841.4|155885.8|155795.8|155931.4|155841.4|155884.7|155794.7|36
1654105240000|2022-06-01 17:40:40|155884.7|155794.7|155884.1|155794.1|155884.9|155794.9|155879.5|155789.5|27
1654105250000|2022-06-01 17:40:50|155884.6|155794.6|155798.4|155708.4|155884.6|155794.6|155794.8|155704.8|33
1654105260000|2022-06-01 17:41:00|155803.9|155713.9|155792.3|155702.3|155803.9|155713.9|155786.2|155696.2|26
1654105270000|2022-06-01 17:41:10|155792|155702|155786.2|155696.2|155792|155702|155786.2|155696.2|24
1654105280000|2022-06-01 17:41:20|155785.8|155695.8|155786|155696|155788.6|155698.6|155784.4|155694.4|19
1654105290000|2022-06-01 17:41:30|155784.8|155694.8|155800.2|155710.2|155800.2|155710.2|155784.8|155694.8|24
1654105300000|2022-06-01 17:41:40|155803.9|155713.9|155794.9|155704.9|155807.2|155717.2|155794.9|155704.9|27
1654105310000|2022-06-01 17:41:50|155798.9|155708.9|155811.9|155721.9|155812.6|155722.6|155798.6|155708.6|38
1654105320000|2022-06-01 17:42:00|155811.8|155721.8|155814.7|155724.7|155814.7|155724.7|155810.3|155720.3|26
1654105330000|2022-06-01 17:42:10|155813.9|155723.9|155813|155723|155815.2|155725.2|155811.3|155721.3|23
1654105340000|2022-06-01 17:42:20|155809.8|155719.8|155808.5|155718.5|155814.3|155724.3|155804.8|155714.8|28
1654105350000|2022-06-01 17:42:30|155807.6|155717.6|155808.1|155718.1|155812.2|155722.2|155804.7|155714.7|22
1654105360000|2022-06-01 17:42:40|155807.8|155717.8|155808.2|155718.2|155809.8|155719.8|155805|155715|14
1654105370000|2022-06-01 17:42:50|155808|155718|155806.2|155716.2|155808.2|155718.2|155804.1|155714.1|20
1654105380000|2022-06-01 17:43:00|155806.4|155716.4|155810.4|155720.4|155811.2|155721.2|155806.4|155716.4|21
1654105390000|2022-06-01 17:43:10|155808.8|155718.8|155807.1|155717.1|155810.3|155720.3|155805.9|155715.9|26
1654105400000|2022-06-01 17:43:20|155797.6|155707.6|155811|155721|155812.3|155722.3|155797.6|155707.6|25
1654105410000|2022-06-01 17:43:30|155810.8|155720.8|155808.5|155718.5|155813.1|155723.1|155808.3|155718.3|22
1654105420000|2022-06-01 17:43:40|155809.6|155719.6|155813.7|155723.7|155819.7|155729.7|155807.1|155717.1|26
1654105430000|2022-06-01 17:43:50|155813.5|155723.5|155809.6|155719.6|155814.9|155724.9|155807.8|155717.8|23
1654105440000|2022-06-01 17:44:00|155810|155720|155809.1|155719.1|155812.8|155722.8|155809.1|155719.1|20
1654105450000|2022-06-01 17:44:10|155809|155719|155826.3|155736.3|155830.5|155740.5|155808.7|155718.7|21
1654105460000|2022-06-01 17:44:20|155822.9|155732.9|155826|155736|155830.2|155740.2|155820.9|155730.9|25
1654105470000|2022-06-01 17:44:30|155826.8|155736.8|155824.9|155734.9|155828.9|155738.9|155824.8|155734.8|24
1654105480000|2022-06-01 17:44:40|155825.5|155735.5|155826.7|155736.7|155826.7|155736.7|155818.1|155728.1|24
1654105490000|2022-06-01 17:44:50|155827.2|155737.2|155820.9|155730.9|155827.2|155737.2|155818.9|155728.9|15
1654105500000|2022-06-01 17:45:00|155821.2|155731.2|155823.4|155733.4|155823.4|155733.4|155814|155724|18
1654105510000|2022-06-01 17:45:10|155820.8|155730.8|155822.5|155732.5|155825.3|155735.3|155819.8|155729.8|15
1654105520000|2022-06-01 17:45:20|155822.9|155732.9|155821|155731|155825.2|155735.2|155818.6|155728.6|15
1654105530000|2022-06-01 17:45:30|155819.4|155729.4|155818.3|155728.3|155823.2|155733.2|155813.2|155723.2|11
1654105540000|2022-06-01 17:45:40|155818.1|155728.1|155817.9|155727.9|155831.4|155741.4|155813.1|155723.1|15
1654105550000|2022-06-01 17:45:50|155807|155717|155819.1|155729.1|155824.1|155734.1|155806.7|155716.7|13
1654105560000|2022-06-01 17:46:00|155821.1|155731.1|155825.7|155735.7|155827|155737|155821|155731|20
1654105570000|2022-06-01 17:46:10|155825.8|155735.8|155820|155730|155825.9|155735.9|155818.7|155728.7|14
1654105580000|2022-06-01 17:46:20|155821.8|155731.8|155820.3|155730.3|155824.7|155734.7|155818.7|155728.7|15
1654105590000|2022-06-01 17:46:30|155822.3|155732.3|155824.9|155734.9|155826.6|155736.6|155819.2|155729.2|10
1654105600000|2022-06-01 17:46:40|155823.5|155733.5|155813.6|155723.6|155828.4|155738.4|155813.6|155723.6|8
1654105610000|2022-06-01 17:46:50|155819.8|155729.8|155825.7|155735.7|155828.2|155738.2|155815.7|155725.7|16
1654105620000|2022-06-01 17:47:00|155820.1|155730.1|155823.2|155733.2|155826.3|155736.3|155810.9|155720.9|15
1654105630000|2022-06-01 17:47:10|155821.8|155731.8|155823|155733|155827.4|155737.4|155821.1|155731.1|17
1654105640000|2022-06-01 17:47:20|155820.8|155730.8|155820|155730|155821.8|155731.8|155819.7|155729.7|14
1654105650000|2022-06-01 17:47:30|155819.1|155729.1|155817.2|155727.2|155821.4|155731.4|155817.2|155727.2|13
1654105660000|2022-06-01 17:47:40|155818|155728|155820.4|155730.4|155825.5|155735.5|155817.5|155727.5|15
1654105670000|2022-06-01 17:47:50|155821.3|155731.3|155822.3|155732.3|155824.9|155734.9|155819.5|155729.5|14
1654105680000|2022-06-01 17:48:00|155822.9|155732.9|155820.8|155730.8|155827.6|155737.6|155820|155730|15
1654105690000|2022-06-01 17:48:10|155826.5|155736.5|155829.6|155739.6|155831|155741|155823.5|155733.5|15
1654105700000|2022-06-01 17:48:20|155830|155740|155832.5|155742.5|155834.9|155744.9|155828.4|155738.4|31
1654105710000|2022-06-01 17:48:30|155832.9|155742.9|155830.7|155740.7|155835.7|155745.7|155829.7|155739.7|25
1654105720000|2022-06-01 17:48:40|155830.5|155740.5|155829.7|155739.7|155830.9|155740.9|155827.8|155737.8|25
1654105730000|2022-06-01 17:48:50|155830.5|155740.5|155823.3|155733.3|155843.7|155753.7|155823.3|155733.3|20
1654105740000|2022-06-01 17:49:00|155823.6|155733.6|155829.6|155739.6|155837.6|155747.6|155823.6|155733.6|19
1654105750000|2022-06-01 17:49:10|155828.5|155738.5|155825|155735|155829.7|155739.7|155822.9|155732.9|19
1654105760000|2022-06-01 17:49:20|155823.5|155733.5|155826.3|155736.3|155826.3|155736.3|155818.2|155728.2|11
1654105770000|2022-06-01 17:49:30|155824.2|155734.2|155809.3|155719.3|155826|155736|155802|155712|28
1654105780000|2022-06-01 17:49:40|155813.6|155723.6|155755.6|155665.6|155814|155724|155755.6|155665.6|32
1654105790000|2022-06-01 17:49:50|155758|155668|155751.6|155661.6|155759.3|155669.3|155730.7|155640.7|32
1654105800000|2022-06-01 17:50:00|155752.6|155662.6|155742.1|155652.1|155753.4|155663.4|155740.2|155650.2|28
1654105810000|2022-06-01 17:50:10|155741.5|155651.5|155737.9|155647.9|155751.8|155661.8|155737.9|155647.9|30
1654105820000|2022-06-01 17:50:20|155738|155648|155745.5|155655.5|155752.9|155662.9|155732.9|155642.9|29
1654105830000|2022-06-01 17:50:30|155743.8|155653.8|155743.6|155653.6|155748.3|155658.3|155735.4|155645.4|27
1654105840000|2022-06-01 17:50:40|155745.1|155655.1|155745.1|155655.1|155758.4|155668.4|155742.2|155652.2|28
1654105850000|2022-06-01 17:50:50|155745.2|155655.2|155743.4|155653.4|155755.4|155665.4|155738.8|155648.8|31
1654105860000|2022-06-01 17:51:00|155744.1|155654.1|155754.1|155664.1|155759.1|155669.1|155742.6|155652.6|33
1654105870000|2022-06-01 17:51:10|155755.9|155665.9|155753.2|155663.2|155759.7|155669.7|155753.2|155663.2|33
1654105880000|2022-06-01 17:51:20|155753.4|155663.4|155767.2|155677.2|155767.2|155677.2|155733.7|155643.7|34
1654105890000|2022-06-01 17:51:30|155762.3|155672.3|155746.4|155656.4|155769.6|155679.6|155746.4|155656.4|34
1654105900000|2022-06-01 17:51:40|155749.2|155659.2|155758.5|155668.5|155764.8|155674.8|155748.1|155658.1|31
1654105910000|2022-06-01 17:51:50|155761.2|155671.2|155758.9|155668.9|155762.9|155672.9|155757.6|155667.6|31
1654105920000|2022-06-01 17:52:00|155759.8|155669.8|155744.5|155654.5|155759.9|155669.9|155739.6|155649.6|33
1654105930000|2022-06-01 17:52:10|155741.7|155651.7|155757.4|155667.4|155757.4|155667.4|155731.9|155641.9|33
1654105940000|2022-06-01 17:52:20|155755.9|155665.9|155753.7|155663.7|155757.2|155667.2|155732.8|155642.8|33
1654105950000|2022-06-01 17:52:30|155753|155663|155739.3|155649.3|155756.1|155666.1|155736.8|155646.8|31
1654105960000|2022-06-01 17:52:40|155739.6|155649.6|155738.1|155648.1|155753.2|155663.2|155737.5|155647.5|37
1654105970000|2022-06-01 17:52:50|155740.1|155650.1|155743.3|155653.3|155757.1|155667.1|155735.4|155645.4|33
1654105980000|2022-06-01 17:53:00|155740|155650|155744.2|155654.2|155745.1|155655.1|155738.6|155648.6|22
1654105990000|2022-06-01 17:53:10|155740.4|155650.4|155740|155650|155744.2|155654.2|155737.8|155647.8|16
1654106000000|2022-06-01 17:53:20|155740.4|155650.4|155735.7|155645.7|155743.2|155653.2|155735|155645|17
1654106010000|2022-06-01 17:53:30|155737.2|155647.2|155747.8|155657.8|155753.8|155663.8|155736.8|155646.8|29
1654106020000|2022-06-01 17:53:40|155749.2|155659.2|155743.2|155653.2|155753.2|155663.2|155743.2|155653.2|25
1654106030000|2022-06-01 17:53:50|155743|155653|155741.7|155651.7|155753.1|155663.1|155739.8|155649.8|27
1654106040000|2022-06-01 17:54:00|155739.7|155649.7|155757.5|155667.5|155762.4|155672.4|155737|155647|37
1654106050000|2022-06-01 17:54:10|155756.9|155666.9|155761.5|155671.5|155761.5|155671.5|155744.2|155654.2|30
1654106060000|2022-06-01 17:54:20|155756.8|155666.8|155759.8|155669.8|155762.8|155672.8|155753.3|155663.3|27
1654106070000|2022-06-01 17:54:30|155759.9|155669.9|155757.4|155667.4|155773.7|155683.7|155754.1|155664.1|29
1654106080000|2022-06-01 17:54:40|155763.4|155673.4|155764.4|155674.4|155773.8|155683.8|155761|155671|34
1654106090000|2022-06-01 17:54:50|155763.3|155673.3|155776.3|155686.3|155776.3|155686.3|155763.3|155673.3|31
1654106100000|2022-06-01 17:55:00|155777.3|155687.3|155781.6|155691.6|155781.8|155691.8|155776.6|155686.6|25
1654106110000|2022-06-01 17:55:10|155779.4|155689.4|155783.4|155693.4|155789.8|155699.8|155759.4|155669.4|27
1654106120000|2022-06-01 17:55:20|155793.2|155703.2|155801.5|155711.5|155806.4|155716.4|155789.2|155699.2|33
1654106130000|2022-06-01 17:55:30|155802.4|155712.4|155792.5|155702.5|155802.4|155712.4|155789.1|155699.1|32
1654106140000|2022-06-01 17:55:40|155792.7|155702.7|155793.3|155703.3|155797|155707|155788|155698|26
1654106150000|2022-06-01 17:55:50|155790.4|155700.4|155801|155711|155804.4|155714.4|155790.3|155700.3|30
1654106160000|2022-06-01 17:56:00|155800.2|155710.2|155790.6|155700.6|155800.2|155710.2|155789.9|155699.9|28
1654106170000|2022-06-01 17:56:10|155790.8|155700.8|155790.5|155700.5|155795.6|155705.6|155789.4|155699.4|21
1654106180000|2022-06-01 17:56:20|155790.6|155700.6|155792.2|155702.2|155801.1|155711.1|155790.6|155700.6|28
1654106190000|2022-06-01 17:56:30|155792.7|155702.7|155812|155722|155812|155722|155789|155699|22
1654106200000|2022-06-01 17:56:40|155812.6|155722.6|155810|155720|155816.1|155726.1|155796|155706|28
1654106210000|2022-06-01 17:56:50|155809.2|155719.2|155812.9|155722.9|155815.9|155725.9|155808|155718|32
1654106220000|2022-06-01 17:57:00|155816.1|155726.1|155824.3|155734.3|155827.2|155737.2|155810.6|155720.6|36
1654106230000|2022-06-01 17:57:10|155824.9|155734.9|155815.7|155725.7|155828|155738|155813.1|155723.1|22
1654106240000|2022-06-01 17:57:20|155815.2|155725.2|155826|155736|155826|155736|155805|155715|25
1654106250000|2022-06-01 17:57:30|155826.2|155736.2|155821.4|155731.4|155828.5|155738.5|155813.5|155723.5|31
1654106260000|2022-06-01 17:57:40|155821.5|155731.5|155826.4|155736.4|155826.4|155736.4|155798.4|155708.4|37
1654106270000|2022-06-01 17:57:50|155825.7|155735.7|155818.5|155728.5|155829.1|155739.1|155816.1|155726.1|31
1654106280000|2022-06-01 17:58:00|155823.6|155733.6|155808.6|155718.6|155829.5|155739.5|155808.6|155718.6|35
1654106290000|2022-06-01 17:58:10|155812.1|155722.1|155825.7|155735.7|155830.8|155740.8|155812.1|155722.1|38
1654106300000|2022-06-01 17:58:20|155826|155736|155798.3|155708.3|155828.2|155738.2|155795.5|155705.5|32
1654106310000|2022-06-01 17:58:30|155798.8|155708.8|155814.4|155724.4|155825.4|155735.4|155793.6|155703.6|35
1654106320000|2022-06-01 17:58:40|155812.8|155722.8|155811.9|155721.9|155829.7|155739.7|155811.3|155721.3|30
1654106330000|2022-06-01 17:58:50|155810.4|155720.4|155800.8|155710.8|155827.2|155737.2|155792.9|155702.9|39
1654106340000|2022-06-01 17:59:00|155799.5|155709.5|155814.1|155724.1|155815.6|155725.6|155793.6|155703.6|26
1654106350000|2022-06-01 17:59:10|155816.2|155726.2|155815.4|155725.4|155820.1|155730.1|155795.3|155705.3|31
1654106360000|2022-06-01 17:59:20|155817.4|155727.4|155820.6|155730.6|155822.1|155732.1|155814.3|155724.3|22
1654106370000|2022-06-01 17:59:30|155813.9|155723.9|155814.2|155724.2|155816.1|155726.1|155811.9|155721.9|17
1654106380000|2022-06-01 17:59:40|155814.3|155724.3|155826.2|155736.2|155830.4|155740.4|155812.6|155722.6|26
1654106390000|2022-06-01 17:59:50|155848.2|155718.2|155825.7|155735.7|155848.2|155738|155824.6|155714|30
1654106400000|2022-06-01 18:00:00|155826.2|155736.2|155823.4|155733.4|155848.6|155742.1|155821.3|155718.6|30
1654106410000|2022-06-01 18:00:10|155827.8|155737.8|155824.9|155734.9|155829.4|155739.4|155824.9|155734.9|22
1654106420000|2022-06-01 18:00:20|155825.1|155735.1|155823.6|155733.6|155825.1|155735.1|155822.6|155732.6|16
1654106430000|2022-06-01 18:00:30|155822.3|155732.3|155823.6|155733.6|155826.8|155736.8|155822.3|155732.3|19
1654106440000|2022-06-01 18:00:40|155824.4|155734.4|155821|155731|155824.4|155734.4|155821|155731|11
1654106450000|2022-06-01 18:00:50|155820|155730|155819.3|155729.3|155820.5|155730.5|155817.9|155727.9|15
1654106460000|2022-06-01 18:01:00|155811.7|155721.7|155815.2|155725.2|155815.2|155725.2|155806.9|155716.9|4
1654106470000|2022-06-01 18:01:10|155815.9|155725.9|155817.3|155727.3|155821.8|155731.8|155811.8|155721.8|15
1654106480000|2022-06-01 18:01:20|155819.3|155729.3|155820.1|155730.1|155820.9|155730.9|155817.9|155727.9|14
1654106490000|2022-06-01 18:01:30|155820|155730|155819.6|155729.6|155820.6|155730.6|155816.8|155726.8|11
1654106500000|2022-06-01 18:01:40|155817.9|155727.9|155807.9|155717.9|155819.6|155729.6|155807.9|155717.9|5
1654106510000|2022-06-01 18:01:50|155820.1|155730.1|155825.7|155735.7|155832|155742|155820.1|155730.1|13
1654106520000|2022-06-01 18:02:00|155826.6|155736.6|155828.8|155738.8|155828.8|155738.8|155822.6|155732.6|23
1654106530000|2022-06-01 18:02:10|155827.2|155737.2|155826|155736|155828.5|155738.5|155825.2|155735.2|11
1654106540000|2022-06-01 18:02:20|155822.4|155732.4|155821|155731|155822.4|155732.4|155821|155731|2
1654106550000|2022-06-01 18:02:30|155819|155729|155823.1|155733.1|155823.1|155733.1|155818.1|155728.1|6
1654106560000|2022-06-01 18:02:40|155834.2|155744.2|155825.6|155735.6|155834.4|155744.4|155815.6|155725.6|13
1654106570000|2022-06-01 18:02:50|155826|155736|155824.7|155734.7|155827.2|155737.2|155824.1|155734.1|11
1654106580000|2022-06-01 18:03:00|155825.6|155735.6|155822.3|155732.3|155825.6|155735.6|155818.7|155728.7|15
1654106590000|2022-06-01 18:03:10|155822|155732|155820.3|155730.3|155824|155734|155819.3|155729.3|14
1654106600000|2022-06-01 18:03:20|155820.4|155730.4|155818.7|155728.7|155821.7|155731.7|155818.7|155728.7|7
1654106610000|2022-06-01 18:03:30|155816.1|155726.1|155817.5|155727.5|155824.1|155734.1|155809.7|155719.7|14
1654106620000|2022-06-01 18:03:40|155819|155729|155821.6|155731.6|155823.5|155733.5|155819|155729|18
1654106630000|2022-06-01 18:03:50|155820.3|155730.3|155811.5|155721.5|155821.8|155731.8|155811.5|155721.5|24
1654106640000|2022-06-01 18:04:00|155821.2|155731.2|155819.2|155729.2|155821.2|155731.2|155816|155726|24
1654106650000|2022-06-01 18:04:10|155819.8|155729.8|155828.8|155738.8|155830.4|155740.4|155818.6|155728.6|26
1654106660000|2022-06-01 18:04:20|155829|155739|155821.9|155731.9|155829.4|155739.4|155821.9|155731.9|21
1654106670000|2022-06-01 18:04:30|155822.7|155732.7|155826.4|155736.4|155829.1|155739.1|155821.9|155731.9|14
1654106680000|2022-06-01 18:04:40|155824.4|155734.4|155829.9|155739.9|155829.9|155739.9|155823|155733|13
1654106690000|2022-06-01 18:04:50|155826|155736|155817.6|155727.6|155829.9|155739.9|155817.6|155727.6|22
1654106700000|2022-06-01 18:05:00|155824.2|155734.2|155822.7|155732.7|155824.2|155734.2|155817.6|155727.6|20
1654106710000|2022-06-01 18:05:10|155822.3|155732.3|155815.4|155725.4|155822.3|155732.3|155814.8|155724.8|16
1654106720000|2022-06-01 18:05:20|155815.3|155725.3|155813.5|155723.5|155817|155727|155813.5|155723.5|18
1654106730000|2022-06-01 18:05:30|155813.6|155723.6|155818.3|155728.3|155818.7|155728.7|155803.1|155713.1|24
1654106740000|2022-06-01 18:05:40|155813.2|155723.2|155806.3|155716.3|155820.1|155730.1|155804|155714|28
1654106750000|2022-06-01 18:05:50|155803|155713|155781.4|155691.4|155803|155713|155780|155690|22
1654106760000|2022-06-01 18:06:00|155781.1|155691.1|155789|155699|155789.7|155699.7|155781.1|155691.1|30
1654106770000|2022-06-01 18:06:10|155787.4|155697.4|155786.3|155696.3|155791|155701|155786.2|155696.2|29
1654106780000|2022-06-01 18:06:20|155785.8|155695.8|155788.8|155698.8|155788.8|155698.8|155782.4|155692.4|29
1654106790000|2022-06-01 18:06:30|155788.6|155698.6|155788|155698|155796.3|155706.3|155783.7|155693.7|28
1654106800000|2022-06-01 18:06:40|155787.2|155697.2|155787.2|155697.2|155791.2|155701.2|155783.5|155693.5|25
1654106810000|2022-06-01 18:06:50|155787|155697|155789.3|155699.3|155798.8|155708.8|155784.8|155694.8|27
1654106820000|2022-06-01 18:07:00|155789.1|155699.1|155830.2|155740.2|155830.2|155740.2|155783.2|155693.2|36
1654106830000|2022-06-01 18:07:10|155827.5|155737.5|155839.4|155749.4|155839.4|155749.4|155824.9|155734.9|35
1654106840000|2022-06-01 18:07:20|155841.5|155751.5|155826.3|155736.3|155841.7|155751.7|155825.7|155735.7|33
1654106850000|2022-06-01 18:07:30|155829.7|155739.7|155832.8|155742.8|155841.2|155751.2|155829.2|155739.2|36
1654106860000|2022-06-01 18:07:40|155833.3|155743.3|155836.6|155746.6|155836.6|155746.6|155831.2|155741.2|31
1654106870000|2022-06-01 18:07:50|155836.4|155746.4|155832.7|155742.7|155837.5|155747.5|155832.7|155742.7|26
1654106880000|2022-06-01 18:08:00|155832.9|155742.9|155829.1|155739.1|155833.5|155743.5|155829|155739|28
1654106890000|2022-06-01 18:08:10|155828.9|155738.9|155829.9|155739.9|155832.5|155742.5|155828.8|155738.8|19
1654106900000|2022-06-01 18:08:20|155830|155740|155831.1|155741.1|155831.7|155741.7|155828.9|155738.9|19
1654106910000|2022-06-01 18:08:30|155831.4|155741.4|155833.2|155743.2|155837.2|155747.2|155829.8|155739.8|27
1654106920000|2022-06-01 18:08:40|155834.6|155744.6|155838|155748|155839.5|155749.5|155831.7|155741.7|31
1654106930000|2022-06-01 18:08:50|155837|155747|155835|155745|155838.5|155748.5|155834.6|155744.6|27
1654106940000|2022-06-01 18:09:00|155835.2|155745.2|155835.8|155745.8|155837.3|155747.3|155834.8|155744.8|24
1654106950000|2022-06-01 18:09:10|155835.9|155745.9|155827.3|155737.3|155836.2|155746.2|155827|155737|30
1654106960000|2022-06-01 18:09:20|155826.3|155736.3|155826.3|155736.3|155831.5|155741.5|155825.9|155735.9|28
1654106970000|2022-06-01 18:09:30|155827|155737|155826.6|155736.6|155828.1|155738.1|155826.6|155736.6|19
1654106980000|2022-06-01 18:09:40|155827.7|155737.7|155825.1|155735.1|155827.7|155737.7|155825.1|155735.1|11
1654106990000|2022-06-01 18:09:50|155825.8|155735.8|155825.3|155735.3|155827.4|155737.4|155824.5|155734.5|17
1654107000000|2022-06-01 18:10:00|155826.8|155736.8|155822.1|155732.1|155826.8|155736.8|155821.7|155731.7|18
1654107010000|2022-06-01 18:10:10|155823.7|155733.7|155823.2|155733.2|155825.2|155735.2|155822.2|155732.2|17
1654107020000|2022-06-01 18:10:20|155823.9|155733.9|155824.9|155734.9|155826.3|155736.3|155822.5|155732.5|22
1654107030000|2022-06-01 18:10:30|155825.2|155735.2|155824.7|155734.7|155825.2|155735.2|155823.3|155733.3|18
1654107040000|2022-06-01 18:10:40|155823.6|155733.6|155826.5|155736.5|155826.5|155736.5|155823.5|155733.5|14
1654107050000|2022-06-01 18:10:50|155829.8|155739.8|155829.1|155739.1|155835.5|155745.5|155828.7|155738.7|29
1654107060000|2022-06-01 18:11:00|155832.8|155742.8|155849.5|155759.5|155849.5|155759.5|155832.5|155742.5|32
1654107070000|2022-06-01 18:11:10|155853.8|155763.8|155854.2|155764.2|155858.7|155768.7|155853.6|155763.6|33
1654107080000|2022-06-01 18:11:20|155853.7|155763.7|155863.1|155773.1|155863.1|155773.1|155853.7|155763.7|28
1654107090000|2022-06-01 18:11:30|155862.1|155772.1|155858.5|155768.5|155863.3|155773.3|155856.7|155766.7|30
1654107100000|2022-06-01 18:11:40|155859.1|155769.1|155852.8|155762.8|155859.6|155769.6|155852.8|155762.8|20
1654107110000|2022-06-01 18:11:50|155853.6|155763.6|155851|155761|155854.7|155764.7|155847.4|155757.4|25
1654107120000|2022-06-01 18:12:00|155849.6|155759.6|155848|155758|155851.6|155761.6|155847.1|155757.1|30
1654107130000|2022-06-01 18:12:10|155847.9|155757.9|155842.6|155752.6|155848.8|155758.8|155841.8|155751.8|28
1654107140000|2022-06-01 18:12:20|155843.1|155753.1|155844.4|155754.4|155845.2|155755.2|155839.5|155749.5|30
1654107150000|2022-06-01 18:12:30|155844.2|155754.2|155835.1|155745.1|155846.1|155756.1|155834.4|155744.4|26
1654107160000|2022-06-01 18:12:40|155834.6|155744.6|155838.4|155748.4|155842.5|155752.5|155822.9|155732.9|37
1654107170000|2022-06-01 18:12:50|155838.7|155748.7|155837.9|155747.9|155845.2|155755.2|155820.3|155730.3|34
1654107180000|2022-06-01 18:13:00|155839.2|155749.2|155832.6|155742.6|155841.2|155751.2|155827.3|155737.3|33
1654107190000|2022-06-01 18:13:10|155831.8|155741.8|155840.9|155750.9|155842|155752|155827.4|155737.4|29
1654107200000|2022-06-01 18:13:20|155838.5|155748.5|155821.4|155731.4|155840.8|155750.8|155821.3|155731.3|29
1654107210000|2022-06-01 18:13:30|155821.6|155731.6|155822.9|155732.9|155823.3|155733.3|155814|155724|33
1654107220000|2022-06-01 18:13:40|155823.8|155733.8|155819.4|155729.4|155825.4|155735.4|155819.4|155729.4|29
1654107230000|2022-06-01 18:13:50|155819.9|155729.9|155821.6|155731.6|155822.5|155732.5|155818.3|155728.3|24
1654107240000|2022-06-01 18:14:00|155821.5|155731.5|155809.7|155719.7|155824.3|155734.3|155807.2|155717.2|31
1654107250000|2022-06-01 18:14:10|155811.2|155721.2|155821.7|155731.7|155822.2|155732.2|155810.4|155720.4|30
1654107260000|2022-06-01 18:14:20|155821.9|155731.9|155821.4|155731.4|155822.2|155732.2|155819.2|155729.2|25
1654107270000|2022-06-01 18:14:30|155820.8|155730.8|155820.8|155730.8|155822.9|155732.9|155820.5|155730.5|23
1654107280000|2022-06-01 18:14:40|155821.6|155731.6|155830.6|155740.6|155836.8|155746.8|155820.3|155730.3|24
1654107290000|2022-06-01 18:14:50|155833.4|155743.4|155821.7|155731.7|155833.4|155743.4|155819.9|155729.9|31
1654107300000|2022-06-01 18:15:00|155821|155731|155820.7|155730.7|155826.6|155736.6|155820.6|155730.6|26
1654107310000|2022-06-01 18:15:10|155819.9|155729.9|155816.9|155726.9|155827|155737|155815.7|155725.7|29
1654107320000|2022-06-01 18:15:20|155816.4|155726.4|155818.9|155728.9|155820|155730|155814.6|155724.6|25
1654107330000|2022-06-01 18:15:30|155818|155728|155820.8|155730.8|155821.7|155731.7|155814.2|155724.2|31
1654107340000|2022-06-01 18:15:40|155819.6|155729.6|155824.3|155734.3|155826|155736|155819.6|155729.6|16
1654107350000|2022-06-01 18:15:50|155824.4|155734.4|155829.3|155739.3|155829.5|155739.5|155819.3|155729.3|28
1654107360000|2022-06-01 18:16:00|155831.7|155741.7|155829.4|155739.4|155836|155746|155826.1|155736.1|31
1654107370000|2022-06-01 18:16:10|155830.6|155740.6|155832.8|155742.8|155834.1|155744.1|155829.3|155739.3|19
1654107380000|2022-06-01 18:16:20|155833.8|155743.8|155833|155743|155833.8|155743.8|155830.6|155740.6|23
1654107390000|2022-06-01 18:16:30|155832.5|155742.5|155830.4|155740.4|155834.5|155744.5|155827.3|155737.3|28
1654107400000|2022-06-01 18:16:40|155828.9|155738.9|155823.1|155733.1|155830|155740|155822.9|155732.9|23
1654107410000|2022-06-01 18:16:50|155823.9|155733.9|155838.3|155748.3|155840.1|155750.1|155823.9|155733.9|28
1654107420000|2022-06-01 18:17:00|155838.2|155748.2|155834.5|155744.5|155840.3|155750.3|155834.5|155744.5|27
1654107430000|2022-06-01 18:17:10|155836.5|155746.5|155834.8|155744.8|155838.2|155748.2|155832.6|155742.6|24
1654107440000|2022-06-01 18:17:20|155834.9|155744.9|155835.9|155745.9|155837.7|155747.7|155832.7|155742.7|20
1654107450000|2022-06-01 18:17:30|155834.1|155744.1|155833.6|155743.6|155837.2|155747.2|155832.4|155742.4|27
1654107460000|2022-06-01 18:17:40|155834.6|155744.6|155836.8|155746.8|155837.8|155747.8|155833.6|155743.6|22
1654107470000|2022-06-01 18:17:50|155834.1|155744.1|155832|155742|155836.2|155746.2|155831.1|155741.1|24
1654107480000|2022-06-01 18:18:00|155832.2|155742.2|155840.6|155750.6|155840.6|155750.6|155831|155741|23
1654107490000|2022-06-01 18:18:10|155840.7|155750.7|155843|155753|155843|155753|155838.1|155748.1|27
1654107500000|2022-06-01 18:18:20|155843.9|155753.9|155843.3|155753.3|155845|155755|155838.9|155748.9|32
1654107510000|2022-06-01 18:18:30|155843.2|155753.2|155839.9|155749.9|155843.3|155753.3|155839.1|155749.1|27
1654107520000|2022-06-01 18:18:40|155839.4|155749.4|155841.1|155751.1|155842.3|155752.3|155833.9|155743.9|35
1654107530000|2022-06-01 18:18:50|155841.6|155751.6|155836.2|155746.2|155842|155752|155835.4|155745.4|36
1654107540000|2022-06-01 18:19:00|155835.9|155745.9|155839.6|155749.6|155841|155751|155835.9|155745.9|32
1654107550000|2022-06-01 18:19:10|155839.8|155749.8|155845.7|155755.7|155857.3|155767.3|155839.5|155749.5|36
1654107560000|2022-06-01 18:19:20|155846.4|155756.4|155843.7|155753.7|155849|155759|155842.8|155752.8|31
1654107570000|2022-06-01 18:19:30|155843.6|155753.6|155845.6|155755.6|155847.2|155757.2|155841|155751|24
1654107580000|2022-06-01 18:19:40|155845.2|155755.2|155847.3|155757.3|155847.3|155757.3|155839.3|155749.3|25
1654107590000|2022-06-01 18:19:50|155843.1|155753.1|155847.4|155757.4|155848.7|155758.7|155843.1|155753.1|29
1654107600000|2022-06-01 18:20:00|155844.8|155754.8|155847|155757|155848.8|155758.8|155841.8|155751.8|30
1654107610000|2022-06-01 18:20:10|155841.8|155751.8|155862.3|155772.3|155870.9|155780.9|155837.2|155747.2|38
1654107620000|2022-06-01 18:20:20|155862.9|155772.9|155867|155777|155869.5|155779.5|155862.2|155772.2|31
1654107630000|2022-06-01 18:20:30|155866.2|155776.2|155872.2|155782.2|155884.7|155794.7|155864.2|155774.2|25
1654107640000|2022-06-01 18:20:40|155872.4|155782.4|155869.5|155779.5|155873.9|155783.9|155868.2|155778.2|29
1654107650000|2022-06-01 18:20:50|155871.4|155781.4|155870.2|155780.2|155872.4|155782.4|155864.5|155774.5|24
1654107660000|2022-06-01 18:21:00|155870.7|155780.7|155896.1|155806.1|155897.5|155807.5|155867.9|155777.9|27
1654107670000|2022-06-01 18:21:10|155887.4|155797.4|155872.9|155782.9|155890.4|155800.4|155871.9|155781.9|33
1654107680000|2022-06-01 18:21:20|155873.5|155783.5|155859.9|155769.9|155875.1|155785.1|155858.3|155768.3|29
1654107690000|2022-06-01 18:21:30|155859.6|155769.6|155857.9|155767.9|155859.6|155769.6|155855.8|155765.8|23
1654107700000|2022-06-01 18:21:40|155855.1|155765.1|155849.7|155759.7|155855.1|155765.1|155849.7|155759.7|22
1654107710000|2022-06-01 18:21:50|155850.9|155760.9|155851.6|155761.6|155852.6|155762.6|155848.8|155758.8|22
1654107720000|2022-06-01 18:22:00|155851.3|155761.3|155849.5|155759.5|155851.3|155761.3|155844.1|155754.1|29
1654107730000|2022-06-01 18:22:10|155849.2|155759.2|155844.7|155754.7|155851.2|155761.2|155844.3|155754.3|35
1654107740000|2022-06-01 18:22:20|155844|155754|155845.8|155755.8|155847.6|155757.6|155844|155754|28
1654107750000|2022-06-01 18:22:30|155846.8|155756.8|155844.9|155754.9|155847.6|155757.6|155844.6|155754.6|26
1654107760000|2022-06-01 18:22:40|155845.9|155755.9|155845.6|155755.6|155849.1|155759.1|155844.8|155754.8|26
1654107770000|2022-06-01 18:22:50|155845.2|155755.2|155843.9|155753.9|155845.5|155755.5|155843.2|155753.2|26
1654107780000|2022-06-01 18:23:00|155844|155754|155761.8|155671.8|155848.9|155758.9|155761.3|155671.3|36
1654107790000|2022-06-01 18:23:10|155763.1|155673.1|155766.2|155676.2|155766.9|155676.9|155755.5|155665.5|34
1654107800000|2022-06-01 18:23:20|155765.7|155675.7|155748|155658|155768.5|155678.5|155748|155658|30
1654107810000|2022-06-01 18:23:30|155748.2|155658.2|155763.1|155673.1|155763.6|155673.6|155748|155658|33
1654107820000|2022-06-01 18:23:40|155763.3|155673.3|155762.8|155672.8|155763.8|155673.8|155762.4|155672.4|17
1654107830000|2022-06-01 18:23:50|155763.1|155673.1|155768.9|155678.9|155775.1|155685.1|155761.7|155671.7|27
1654107840000|2022-06-01 18:24:00|155769.2|155679.2|155761.8|155671.8|155771.4|155681.4|155760.2|155670.2|33
1654107850000|2022-06-01 18:24:10|155762|155672|155764.6|155674.6|155767.7|155677.7|155762|155672|27
1654107860000|2022-06-01 18:24:20|155764.9|155674.9|155779.5|155689.5|155786.3|155696.3|155763.5|155673.5|33
1654107870000|2022-06-01 18:24:30|155775.9|155685.9|155756.7|155666.7|155775.9|155685.9|155756.4|155666.4|34
1654107880000|2022-06-01 18:24:40|155756.8|155666.8|155725.4|155635.4|155758.4|155668.4|155725.4|155635.4|27
1654107890000|2022-06-01 18:24:50|155723.4|155633.4|155735.3|155645.3|155740.6|155650.6|155723.4|155633.4|32
1654107900000|2022-06-01 18:25:00|155736.6|155646.6|155738.8|155648.8|155739.5|155649.5|155735.8|155645.8|27
1654107910000|2022-06-01 18:25:10|155738.4|155648.4|155738.6|155648.6|155740|155650|155738.4|155648.4|15
1654107920000|2022-06-01 18:25:20|155735.9|155645.9|155735.1|155645.1|155735.9|155645.9|155731.5|155641.5|25
1654107930000|2022-06-01 18:25:30|155735.5|155645.5|155734.2|155644.2|155735.5|155645.5|155730.5|155640.5|25
1654107940000|2022-06-01 18:25:40|155735.4|155645.4|155727.6|155637.6|155736.6|155646.6|155725.1|155635.1|30
1654107950000|2022-06-01 18:25:50|155729.3|155639.3|155729.9|155639.9|155732.5|155642.5|155728.1|155638.1|31
1654107960000|2022-06-01 18:26:00|155729.6|155639.6|155710.7|155620.7|155730.6|155640.6|155703.9|155598.2|32
1654107970000|2022-06-01 18:26:10|155710.4|155620.4|155704|155614|155710.4|155620.4|155701.3|155611.3|28
1654107980000|2022-06-01 18:26:20|155705.7|155615.7|155707.7|155617.7|155718.2|155628.2|155703.3|155613.3|36
1654107990000|2022-06-01 18:26:30|155708|155618|155704.5|155614.5|155708.9|155618.9|155704.4|155614.4|27
1654108000000|2022-06-01 18:26:40|155704.6|155614.6|155688.3|155598.3|155707.2|155617.2|155687.1|155597.1|27
1654108010000|2022-06-01 18:26:50|155689.2|155599.2|155689.5|155599.5|155694.7|155604.7|155682.3|155592.3|32
1654108020000|2022-06-01 18:27:00|155690.1|155600.1|155704.1|155614.1|155705.1|155615.1|155689.1|155599.1|38
1654108030000|2022-06-01 18:27:10|155704.6|155614.6|155700.1|155610.1|155704.6|155614.6|155697.7|155607.7|30
1654108040000|2022-06-01 18:27:20|155698.6|155608.6|155686.2|155596.2|155698.6|155608.6|155683.5|155593.5|38
1654108050000|2022-06-01 18:27:30|155684.9|155594.9|155690.6|155600.6|155690.6|155600.6|155677.7|155587.7|28
1654108060000|2022-06-01 18:27:40|155688.6|155598.6|155687.7|155597.7|155688.9|155598.9|155681.7|155591.7|34
1654108070000|2022-06-01 18:27:50|155686.2|155596.2|155684.1|155594.1|155687.3|155597.3|155684.1|155594.1|22
1654108080000|2022-06-01 18:28:00|155683.9|155593.9|155673.8|155583.8|155686|155596|155673.8|155583.8|26
1654108090000|2022-06-01 18:28:10|155672.9|155582.9|155681.9|155591.9|155681.9|155591.9|155671.7|155581.7|24
1654108100000|2022-06-01 18:28:20|155681.8|155591.8|155680.6|155590.6|155681.9|155591.9|155678.5|155588.5|17
1654108110000|2022-06-01 18:28:30|155680|155590|155681.2|155591.2|155681.7|155591.7|155674.8|155584.8|15
1654108120000|2022-06-01 18:28:40|155680.6|155590.6|155690.5|155600.5|155693.2|155603.2|155680.6|155590.6|34
1654108130000|2022-06-01 18:28:50|155689.1|155599.1|155689.9|155599.9|155692.9|155602.9|155686.7|155596.7|27
1654108140000|2022-06-01 18:29:00|155689|155599|155687.4|155597.4|155693.1|155603.1|155687.4|155597.4|29
1654108150000|2022-06-01 18:29:10|155687.2|155597.2|155688.8|155598.8|155691|155601|155686|155596|27
1654108160000|2022-06-01 18:29:20|155689.9|155599.9|155684.5|155594.5|155690.3|155600.3|155684.1|155594.1|23
1654108170000|2022-06-01 18:29:30|155686.1|155596.1|155691.3|155601.3|155691.3|155601.3|155684.1|155594.1|22
1654108180000|2022-06-01 18:29:40|155691.5|155601.5|155686.8|155596.8|155691.5|155601.5|155683.8|155593.8|27
1654108190000|2022-06-01 18:29:50|155687.9|155597.9|155676.9|155586.9|155690.2|155600.2|155676.9|155586.9|34
1654108200000|2022-06-01 18:30:00|155679.1|155589.1|155678.4|155588.4|155690.9|155600.9|155671|155581|33
1654108210000|2022-06-01 18:30:10|155680.4|155590.4|155689.6|155599.6|155692.1|155602.1|155678.4|155588.4|30
1654108220000|2022-06-01 18:30:20|155689.5|155599.5|155681.9|155591.9|155689.5|155599.5|155681.7|155591.7|31
1654108230000|2022-06-01 18:30:30|155681.2|155591.2|155690|155600|155694.1|155604.1|155680.3|155590.3|28
1654108240000|2022-06-01 18:30:40|155691.1|155601.1|155683|155593|155691.1|155601.1|155682.1|155592.1|25
1654108250000|2022-06-01 18:30:50|155685.5|155595.5|155685.4|155595.4|155689.9|155599.9|155682.7|155592.7|24
1654108260000|2022-06-01 18:31:00|155685.9|155595.9|155684.1|155594.1|155688.3|155598.3|155678.7|155588.7|31
1654108270000|2022-06-01 18:31:10|155682.7|155592.7|155683.4|155593.4|155686.7|155596.7|155681.2|155591.2|26
1654108280000|2022-06-01 18:31:20|155685.2|155595.2|155684.3|155594.3|155690.2|155600.2|155680.2|155590.2|27
1654108290000|2022-06-01 18:31:30|155684.1|155594.1|155674.8|155584.8|155689.3|155599.3|155674.1|155584.1|26
1654108300000|2022-06-01 18:31:40|155673.8|155583.8|155674.4|155584.4|155677.2|155587.2|155671.8|155581.8|27
1654108310000|2022-06-01 18:31:50|155673.9|155583.9|155681.8|155591.8|155682.3|155592.3|155673.3|155583.3|27
1654108320000|2022-06-01 18:32:00|155681.6|155591.6|155683.8|155593.8|155687.2|155597.2|155681.5|155591.5|33
1654108330000|2022-06-01 18:32:10|155683.5|155593.5|155684.2|155594.2|155684.2|155594.2|155680.9|155590.9|21
1654108340000|2022-06-01 18:32:20|155683.5|155593.5|155682.9|155592.9|155693.3|155603.3|155682.9|155592.9|33
1654108350000|2022-06-01 18:32:30|155682.6|155592.6|155692.2|155602.2|155692.5|155602.5|155682.2|155592.2|30
1654108360000|2022-06-01 18:32:40|155691.5|155601.5|155691.1|155601.1|155693.9|155603.9|155690.7|155600.7|24
1654108370000|2022-06-01 18:32:50|155690.9|155600.9|155681.2|155591.2|155690.9|155600.9|155681.2|155591.2|23
1654108380000|2022-06-01 18:33:00|155680.5|155590.5|155676.9|155586.9|155683.2|155593.2|155676.9|155586.9|25
1654108390000|2022-06-01 18:33:10|155677.3|155587.3|155678.4|155588.4|155679.4|155589.4|155677.1|155587.1|16
1654108400000|2022-06-01 18:33:20|155677.6|155587.6|155674.9|155584.9|155680.8|155590.8|155674.8|155584.8|24
1654108410000|2022-06-01 18:33:30|155676.2|155586.2|155686.8|155596.8|155690.5|155600.5|155672.9|155582.9|23
1654108420000|2022-06-01 18:33:40|155688|155598|155681|155591|155688|155598|155679.1|155589.1|16
1654108430000|2022-06-01 18:33:50|155679.5|155589.5|155679.4|155589.4|155681.2|155591.2|155677.1|155587.1|13
1654108440000|2022-06-01 18:34:00|155677.9|155587.9|155681.5|155591.5|155684.2|155594.2|155677.9|155587.9|29
1654108450000|2022-06-01 18:34:10|155683.8|155593.8|155678|155588|155684.1|155594.1|155677.5|155587.5|26
1654108460000|2022-06-01 18:34:20|155678.7|155588.7|155675.6|155585.6|155680.1|155590.1|155675.6|155585.6|17
1654108470000|2022-06-01 18:34:30|155677.7|155587.7|155679.4|155589.4|155679.4|155589.4|155675.7|155585.7|18
1654108480000|2022-06-01 18:34:40|155679.3|155589.3|155679.3|155589.3|155680.4|155590.4|155677.3|155587.3|25
1654108490000|2022-06-01 18:34:50|155679.2|155589.2|155680.8|155590.8|155680.8|155590.8|155677.7|155587.7|10
1654108500000|2022-06-01 18:35:00|155678.5|155588.5|155682.4|155592.4|155682.4|155592.4|155677.7|155587.7|26
1654108510000|2022-06-01 18:35:10|155675.6|155585.6|155676.5|155586.5|155679.5|155589.5|155673.7|155583.7|29
1654108520000|2022-06-01 18:35:20|155676.9|155586.9|155679.4|155589.4|155682.6|155592.6|155670.9|155580.9|24
1654108530000|2022-06-01 18:35:30|155677.6|155587.6|155663.4|155573.4|155680.4|155590.4|155662.6|155572.6|36
1654108540000|2022-06-01 18:35:40|155663.7|155573.7|155658.5|155568.5|155664.1|155574.1|155652.2|155562.2|33
1654108550000|2022-06-01 18:35:50|155658.4|155568.4|155654.2|155564.2|155659.1|155569.1|155653.7|155563.7|29
1654108560000|2022-06-01 18:36:00|155653.4|155563.4|155648.8|155558.8|155656.4|155566.4|155642.3|155552.3|30
1654108570000|2022-06-01 18:36:10|155650|155560|155647.8|155557.8|155662.5|155572.5|155643.5|155553.5|32
1654108580000|2022-06-01 18:36:20|155648.4|155558.4|155648.4|155558.4|155651.4|155561.4|155642.7|155552.7|30
1654108590000|2022-06-01 18:36:30|155646.7|155556.7|155649.4|155559.4|155652|155562|155646.7|155556.7|21
1654108600000|2022-06-01 18:36:40|155650.6|155560.6|155647.2|155557.2|155651.5|155561.5|155645.5|155555.5|22
1654108610000|2022-06-01 18:36:50|155648.2|155558.2|155651.6|155561.6|155653.1|155563.1|155642.6|155552.6|26
1654108620000|2022-06-01 18:37:00|155651.7|155561.7|155652.2|155562.2|155654.2|155564.2|155637.6|155547.6|29
1654108630000|2022-06-01 18:37:10|155650|155560|155645.5|155555.5|155650|155560|155645.4|155555.4|25
1654108640000|2022-06-01 18:37:20|155644.9|155554.9|155635.8|155545.8|155646.2|155556.2|155633.8|155543.8|30
1654108650000|2022-06-01 18:37:30|155635.9|155545.9|155624.6|155534.6|155640.4|155550.4|155624.6|155534.6|32
1654108660000|2022-06-01 18:37:40|155624.9|155534.9|155625.6|155535.6|155632.8|155542.8|155622.4|155532.4|31
1654108670000|2022-06-01 18:37:50|155626.3|155536.3|155642.1|155552.1|155643.4|155553.4|155625.5|155535.5|23
1654108680000|2022-06-01 18:38:00|155642.4|155552.4|155633.5|155543.5|155644.5|155554.5|155629.7|155539.7|28
1654108690000|2022-06-01 18:38:10|155631.5|155541.5|155632.8|155542.8|155633.9|155543.9|155631.5|155541.5|26
1654108700000|2022-06-01 18:38:20|155633.1|155543.1|155633.5|155543.5|155634.3|155544.3|155631.6|155541.6|14
1654108710000|2022-06-01 18:38:30|155630.6|155540.6|155636.1|155546.1|155639.7|155549.7|155630.6|155540.6|23
1654108720000|2022-06-01 18:38:40|155635.3|155545.3|155635|155545|155638.6|155548.6|155635|155545|16
1654108730000|2022-06-01 18:38:50|155641.8|155551.8|155635.5|155545.5|155642|155552|155633.5|155543.5|14
1654108740000|2022-06-01 18:39:00|155634.5|155544.5|155632.9|155542.9|155634.5|155544.5|155630.6|155540.6|24
1654108750000|2022-06-01 18:39:10|155634.1|155544.1|155632.6|155542.6|155634.1|155544.1|155629.5|155539.5|22
1654108760000|2022-06-01 18:39:20|155632.3|155542.3|155639.3|155549.3|155640.6|155550.6|155630.8|155540.8|22
1654108770000|2022-06-01 18:39:30|155634.9|155544.9|155639.8|155549.8|155648.9|155558.9|155631.6|155541.6|19
1654108780000|2022-06-01 18:39:40|155648.5|155558.5|155639.6|155549.6|155650.6|155560.6|155638.9|155548.9|27
1654108790000|2022-06-01 18:39:50|155639.8|155549.8|155640.1|155550.1|155641.4|155551.4|155638.9|155548.9|24
1654108800000|2022-06-01 18:40:00|155640.5|155550.5|155649.6|155559.6|155654.9|155564.9|155639.9|155549.9|31
1654108810000|2022-06-01 18:40:10|155647.1|155557.1|155642.9|155552.9|155649|155559|155642.3|155552.3|33
1654108820000|2022-06-01 18:40:20|155643|155553|155643.7|155553.7|155646.6|155556.6|155634.3|155544.3|33
1654108830000|2022-06-01 18:40:30|155643.5|155553.5|155641.1|155551.1|155643.5|155553.5|155640.1|155550.1|31
1654108840000|2022-06-01 18:40:40|155640.1|155550.1|155641.4|155551.4|155641.4|155551.4|155635.7|155545.7|25
1654108850000|2022-06-01 18:40:50|155640.4|155550.4|155638.9|155548.9|155642.6|155552.6|155633.8|155543.8|24
1654108860000|2022-06-01 18:41:00|155635.9|155545.9|155642|155552|155642|155552|155632.1|155542.1|29
1654108870000|2022-06-01 18:41:10|155642.3|155552.3|155642.6|155552.6|155651.3|155561.3|155637|155547|26
1654108880000|2022-06-01 18:41:20|155640.7|155550.7|155637.4|155547.4|155643.4|155553.4|155635.7|155545.7|28
1654108890000|2022-06-01 18:41:30|155635.8|155545.8|155636.4|155546.4|155640|155550|155635.8|155545.8|15
1654108900000|2022-06-01 18:41:40|155637.2|155547.2|155643.4|155553.4|155646.5|155556.5|155637.2|155547.2|19
1654108910000|2022-06-01 18:41:50|155642.1|155552.1|155636.1|155546.1|155642.3|155552.3|155636.1|155546.1|13
1654108920000|2022-06-01 18:42:00|155636.3|155546.3|155631.6|155541.6|155647.5|155557.5|155631.6|155541.6|25
1654108930000|2022-06-01 18:42:10|155631.8|155541.8|155632.1|155542.1|155633.8|155543.8|155631.5|155541.5|22
1654108940000|2022-06-01 18:42:20|155632.3|155542.3|155636.5|155546.5|155641.3|155551.3|155631.6|155541.6|25
1654108950000|2022-06-01 18:42:30|155636.9|155546.9|155636.3|155546.3|155638.8|155548.8|155635.7|155545.7|23
1654108960000|2022-06-01 18:42:40|155644.9|155554.9|155640|155550|155644.9|155554.9|155638.8|155548.8|19
1654108970000|2022-06-01 18:42:50|155640.2|155550.2|155645.2|155555.2|155647.4|155557.4|155638.7|155548.7|19
1654108980000|2022-06-01 18:43:00|155646.1|155556.1|155648.8|155558.8|155651.1|155561.1|155636.3|155546.3|26
1654108990000|2022-06-01 18:43:10|155660.1|155570.1|155644.6|155554.6|155660.1|155570.1|155640.9|155550.9|30
1654109000000|2022-06-01 18:43:20|155642.9|155552.9|155643.7|155553.7|155647.7|155557.7|155642.7|155552.7|24
1654109010000|2022-06-01 18:43:30|155644.7|155554.7|155634.5|155544.5|155650.9|155560.9|155634.5|155544.5|28
1654109020000|2022-06-01 18:43:40|155636.3|155546.3|155630.3|155540.3|155636.3|155546.3|155630.3|155540.3|28
1654109030000|2022-06-01 18:43:50|155631.2|155541.2|155631.8|155541.8|155632.4|155542.4|155629.9|155539.9|19
1654109040000|2022-06-01 18:44:00|155631.7|155541.7|155628.3|155538.3|155638.3|155548.3|155623.1|155533.1|20
1654109050000|2022-06-01 18:44:10|155628|155538|155577.6|155447.6|155628|155538|155570.4|155441.9|36
1654109060000|2022-06-01 18:44:20|155571.4|155441.4|155554.2|155464.2|155575.7|155465.5|155549.4|155441.4|32
1654109070000|2022-06-01 18:44:30|155554.5|155464.5|155541.6|155451.6|155554.5|155464.5|155538.6|155448.6|34
1654109080000|2022-06-01 18:44:40|155541.3|155451.3|155527.4|155437.4|155541.3|155451.3|155506.1|155416.1|33
1654109090000|2022-06-01 18:44:50|155525.1|155435.1|155506.4|155416.4|155525.6|155435.6|155504.7|155414.7|40
1654109100000|2022-06-01 18:45:00|155503.3|155413.3|155486.7|155396.7|155503.3|155413.3|155486.1|155396.1|37
1654109110000|2022-06-01 18:45:10|155494.3|155404.3|155486.4|155396.4|155494.3|155404.3|155477|155387|36
1654109120000|2022-06-01 18:45:20|155484.6|155394.6|155452.3|155362.3|155484.6|155394.6|155447.6|155357.6|33
1654109130000|2022-06-01 18:45:30|155452.9|155362.9|155424|155334|155452.9|155362.9|155417.3|155327.3|35
1654109140000|2022-06-01 18:45:40|155425.3|155335.3|155420.5|155330.5|155425.3|155335.3|155416.9|155326.9|35
1654109150000|2022-06-01 18:45:50|155419.6|155329.6|155419.7|155329.7|155421|155331|155418.3|155328.3|27
1654109160000|2022-06-01 18:46:00|155419.8|155329.8|155432.4|155342.4|155435|155345|155419.8|155329.8|32
1654109170000|2022-06-01 18:46:10|155431.5|155341.5|155429.9|155339.9|155431.7|155341.7|155428|155338|29
1654109180000|2022-06-01 18:46:20|155429.4|155339.4|155437.6|155347.6|155439.4|155349.4|155421.7|155331.7|39
1654109190000|2022-06-01 18:46:30|155437.5|155347.5|155440.9|155350.9|155449|155359|155436.4|155346.4|32
1654109200000|2022-06-01 18:46:40|155444.3|155354.3|155456|155366|155466.4|155376.4|155442.4|155352.4|38
1654109210000|2022-06-01 18:46:50|155455.3|155365.3|155446.9|155356.9|155456.7|155366.7|155446.9|155356.9|25
1654109220000|2022-06-01 18:47:00|155433.3|155343.3|155449.7|155359.7|155462.4|155372.4|155433.3|155343.3|36
1654109230000|2022-06-01 18:47:10|155449.9|155359.9|155446.3|155356.3|155450.2|155360.2|155445.8|155355.8|31
1654109240000|2022-06-01 18:47:20|155446.5|155356.5|155441.1|155351.1|155446.5|155356.5|155438.6|155348.6|19
1654109250000|2022-06-01 18:47:30|155442|155352|155432.8|155342.8|155442.8|155352.8|155432.8|155342.8|26
1654109260000|2022-06-01 18:47:40|155433.3|155343.3|155437|155347|155437|155347|155433|155343|27
1654109270000|2022-06-01 18:47:50|155435.6|155345.6|155442.9|155352.9|155443.2|155353.2|155433.2|155343.2|23
1654109280000|2022-06-01 18:48:00|155443|155353|155443.8|155353.8|155444.2|155354.2|155437.3|155347.3|27
1654109290000|2022-06-01 18:48:10|155443|155353|155441.1|155351.1|155445|155355|155440.2|155350.2|32
1654109300000|2022-06-01 18:48:20|155441.3|155351.3|155442.1|155352.1|155443.3|155353.3|155440.5|155350.5|25
1654109310000|2022-06-01 18:48:30|155444.1|155354.1|155444.6|155354.6|155445.1|155355.1|155443.8|155353.8|14
1654109320000|2022-06-01 18:48:40|155443.2|155353.2|155436.8|155346.8|155443.2|155353.2|155435.3|155345.3|21
1654109330000|2022-06-01 18:48:50|155432.2|155342.2|155436.8|155346.8|155438.2|155348.2|155432.2|155342.2|17
1654109340000|2022-06-01 18:49:00|155437.4|155347.4|155430.9|155340.9|155438.9|155348.9|155428.6|155338.6|29
1654109350000|2022-06-01 18:49:10|155430.8|155340.8|155401.3|155311.3|155430.9|155340.9|155401.2|155311.2|29
1654109360000|2022-06-01 18:49:20|155401|155311|155398.8|155308.8|155401.3|155311.3|155398.7|155308.7|30
1654109370000|2022-06-01 18:49:30|155403|155313|155400.2|155310.2|155403|155313|155400|155310|17
1654109380000|2022-06-01 18:49:40|155400.4|155310.4|155398.4|155308.4|155401.9|155311.9|155398.4|155308.4|16
1654109390000|2022-06-01 18:49:50|155398.5|155308.5|155367.7|155237.7|155399.3|155309.3|155307.1|155217.1|30
1654109400000|2022-06-01 18:50:00|155365.5|155235.5|155377.8|155247.8|155377.8|155247.8|155361.4|155231.4|35
1654109410000|2022-06-01 18:50:10|155377.1|155247.1|155377.6|155247.6|155378.3|155248.3|155368.8|155238.8|33
1654109420000|2022-06-01 18:50:20|155376.3|155246.3|155353.7|155263.7|155376.3|155265.8|155351|155238.6|30
1654109430000|2022-06-01 18:50:30|155353.8|155263.8|155354.6|155264.6|155355.1|155265.1|155349.4|155259.4|26
1654109440000|2022-06-01 18:50:40|155354.3|155264.3|155356.2|155266.2|155362.6|155272.6|155353.4|155263.4|31
1654109450000|2022-06-01 18:50:50|155357.2|155267.2|155369.4|155279.4|155370.1|155280.1|155353.6|155263.6|28
1654109460000|2022-06-01 18:51:00|155369.9|155279.9|155389.7|155259.7|155404.7|155297.9|155369.8|155258.6|26
1654109470000|2022-06-01 18:51:10|155388|155258|155430|155300|155431.2|155301.2|155388|155258|36
1654109480000|2022-06-01 18:51:20|155430.3|155300.3|155439|155309|155440.8|155337.3|155414.5|155300.3|34
1654109490000|2022-06-01 18:51:30|155438.1|155308.1|155439.6|155349.6|155470|155353.2|155436.2|155308.1|36
1654109500000|2022-06-01 18:51:40|155439.9|155349.9|155439.2|155349.2|155444.3|155354.3|155438.1|155348.1|35
1654109510000|2022-06-01 18:51:50|155439.4|155349.4|155452|155362|155452.2|155362.2|155438.6|155348.6|34
1654109520000|2022-06-01 18:52:00|155452.2|155362.2|155450.4|155360.4|155455.1|155365.1|155449.7|155359.7|26
1654109530000|2022-06-01 18:52:10|155450.7|155360.7|155447.7|155357.7|155451|155361|155445.8|155355.8|30
1654109540000|2022-06-01 18:52:20|155447.2|155357.2|155436|155346|155451|155361|155423.6|155333.6|30
1654109550000|2022-06-01 18:52:30|155435.8|155345.8|155440.3|155350.3|155440.6|155350.6|155435.8|155345.8|19
1654109560000|2022-06-01 18:52:40|155440|155350|155440.4|155350.4|155440.7|155350.7|155440|155350|16
1654109570000|2022-06-01 18:52:50|155440.8|155350.8|155446.2|155356.2|155450.6|155360.6|155440.6|155350.6|13
1654109580000|2022-06-01 18:53:00|155446.5|155356.5|155448.5|155358.5|155453.1|155363.1|155439.6|155349.6|19
1654109590000|2022-06-01 18:53:10|155447.3|155357.3|155444.4|155354.4|155454.1|155364.1|155437.5|155347.5|22
1654109600000|2022-06-01 18:53:20|155446.3|155356.3|155454|155364|155457.3|155367.3|155445.2|155355.2|24
1654109610000|2022-06-01 18:53:30|155453.1|155363.1|155452|155362|155454.8|155364.8|155450.6|155360.6|21
1654109620000|2022-06-01 18:53:40|155455.1|155365.1|155452.2|155362.2|155455.1|155365.1|155452.2|155362.2|15
1654109630000|2022-06-01 18:53:50|155452.4|155362.4|155450.8|155360.8|155453|155363|155450.5|155360.5|12
1654109640000|2022-06-01 18:54:00|155451.9|155361.9|155450.7|155360.7|155452|155362|155449.9|155359.9|5
1654109650000|2022-06-01 18:54:10|155450.6|155360.6|155450.2|155360.2|155453.1|155363.1|155450.2|155360.2|14
1654109660000|2022-06-01 18:54:20|155449.6|155359.6|155453|155363|155456.1|155366.1|155449.6|155359.6|20
1654109670000|2022-06-01 18:54:30|155455.1|155365.1|155454.7|155364.7|155455.1|155365.1|155453.4|155363.4|18
1654109680000|2022-06-01 18:54:40|155454.6|155364.6|155454.3|155364.3|155455.1|155365.1|155453.9|155363.9|10
1654109690000|2022-06-01 18:54:50|155454.5|155364.5|155462.1|155372.1|155462.1|155372.1|155454.5|155364.5|23
1654109700000|2022-06-01 18:55:00|155463.7|155373.7|155466.8|155376.8|155472.7|155382.7|155461|155371|20
1654109710000|2022-06-01 18:55:10|155466.3|155376.3|155468|155378|155471.8|155381.8|155462.6|155372.6|20
1654109720000|2022-06-01 18:55:20|155468.2|155378.2|155473|155383|155476|155386|155465|155375|19
1654109730000|2022-06-01 18:55:30|155476.9|155386.9|155476.2|155386.2|155484.8|155394.8|155472.7|155382.7|30
1654109740000|2022-06-01 18:55:40|155476.5|155386.5|155475.3|155385.3|155476.9|155386.9|155472.6|155382.6|15
1654109750000|2022-06-01 18:55:50|155475.4|155385.4|155471.2|155381.2|155475.4|155385.4|155471.2|155381.2|8
1654109760000|2022-06-01 18:56:00|155479.9|155389.9|155501.1|155411.1|155504.4|155414.4|155476.7|155386.7|21
1654109770000|2022-06-01 18:56:10|155502|155412|155514.3|155384.3|155517.4|155414.5|155501.6|155384.1|28
1654109780000|2022-06-01 18:56:20|155514.8|155384.8|155516.3|155386.3|155518.8|155388.8|155514.5|155384.5|20
1654109790000|2022-06-01 18:56:30|155516.5|155386.5|155500.1|155410.1|155518.6|155413.2|155498.1|155385.5|28
1654109800000|2022-06-01 18:56:40|155498.2|155408.2|155493.5|155403.5|155498.2|155408.2|155492.8|155402.8|29
1654109810000|2022-06-01 18:56:50|155492.9|155402.9|155491.4|155401.4|155493|155403|155491.3|155401.3|17
1654109820000|2022-06-01 18:57:00|155491.1|155401.1|155518.7|155388.7|155518.8|155403.3|155491.1|155383.1|19
1654109830000|2022-06-01 18:57:10|155518.2|155388.2|155514.9|155384.9|155521.4|155391.4|155514.2|155384.2|21
1654109840000|2022-06-01 18:57:20|155516.1|155386.1|155513.5|155383.5|155517.1|155387.1|155507.5|155377.5|27
1654109850000|2022-06-01 18:57:30|155513.9|155383.9|155516.5|155386.5|155517.4|155387.4|155512.1|155382.1|29
1654109860000|2022-06-01 18:57:40|155517|155387|155515.5|155385.5|155517|155387|155512.1|155382.1|28
1654109870000|2022-06-01 18:57:50|155516.1|155386.1|155522.4|155392.4|155524|155394|155516.1|155386.1|26
1654109880000|2022-06-01 18:58:00|155532|155402|155515.6|155425.6|155541.6|155429.3|155515.6|155402|33
1654109890000|2022-06-01 18:58:10|155516.4|155426.4|155511|155421|155516.9|155426.9|155510.1|155420.1|27
1654109900000|2022-06-01 18:58:20|155510.1|155420.1|155508.4|155418.4|155513.2|155423.2|155507.6|155417.6|18
1654109910000|2022-06-01 18:58:30|155508.9|155418.9|155510.7|155420.7|155517.7|155427.7|155507.8|155417.8|27
1654109920000|2022-06-01 18:58:40|155509.8|155419.8|155508|155418|155511.1|155421.1|155508|155418|20
1654109930000|2022-06-01 18:58:50|155508.4|155418.4|155508.2|155418.2|155511.7|155421.7|155507.5|155417.5|15
1654109940000|2022-06-01 18:59:00|155509.8|155419.8|155508.8|155418.8|155512.3|155422.3|155508.8|155418.8|17
1654109950000|2022-06-01 18:59:10|155508.6|155418.6|155506.6|155416.6|155509|155419|155506.4|155416.4|20
1654109960000|2022-06-01 18:59:20|155506.3|155416.3|155507.5|155417.5|155508.6|155418.6|155506.1|155416.1|19
1654109970000|2022-06-01 18:59:30|155507|155417|155498.8|155408.8|155507.7|155417.7|155492.3|155402.3|24
1654109980000|2022-06-01 18:59:40|155498.2|155408.2|155490.9|155400.9|155499.3|155409.3|155487.8|155397.8|31
1654109990000|2022-06-01 18:59:50|155490.4|155400.4|155494.7|155404.7|155495.4|155405.4|155490.4|155400.4|28
1654110000000|2022-06-01 19:00:00|155494.2|155404.2|155494.4|155404.4|155494.7|155404.7|155479.2|155389.2|33
1654110010000|2022-06-01 19:00:10|155521.6|155431.6|155505.5|155415.5|155521.6|155431.6|155498.7|155408.7|27
1654110020000|2022-06-01 19:00:20|155505.2|155415.2|155503.1|155413.1|155505.2|155415.2|155499|155409|19
1654110030000|2022-06-01 19:00:30|155544|155454|155546.2|155456.2|155566.3|155457.2|155543.7|155432.6|26
1654110040000|2022-06-01 19:00:40|155544.5|155454.5|155549.4|155459.4|155550.7|155460.7|155544|155454|20
1654110050000|2022-06-01 19:00:50|155549.8|155459.8|155550.5|155460.5|155554|155464|155549|155459|13
1654110060000|2022-06-01 19:01:00|155550.2|155460.2|155543|155453|155550.2|155460.2|155542.6|155452.6|10
1654110070000|2022-06-01 19:01:10|155542.4|155452.4|155545.1|155455.1|155545.1|155455.1|155542.4|155452.4|10
1654110080000|2022-06-01 19:01:20|155542.8|155452.8|155561.3|155431.3|155562.4|155453.4|155542|155431.3|11
1654110090000|2022-06-01 19:01:30|155563.5|155433.5|155564.7|155434.7|155566.6|155436.6|155558.9|155428.9|17
1654110100000|2022-06-01 19:01:40|155565.5|155435.5|155562.8|155432.8|155565.5|155435.5|155560.4|155430.4|15
1654110110000|2022-06-01 19:01:50|155563.1|155433.1|155542.9|155452.9|155563.9|155452.9|155542.9|155430.5|20
1654110120000|2022-06-01 19:02:00|155544.5|155454.5|155545.3|155455.3|155550.8|155460.8|155543.6|155453.6|14
1654110130000|2022-06-01 19:02:10|155545.2|155455.2|155544.8|155454.8|155553.5|155463.5|155541.8|155451.8|16
1654110140000|2022-06-01 19:02:20|155561.7|155431.7|155564.5|155434.5|155569|155439|155561.3|155431.3|15
1654110150000|2022-06-01 19:02:30|155563.4|155433.4|155569.4|155439.4|155569.4|155439.4|155563.4|155433.4|18
1654110160000|2022-06-01 19:02:40|155568.7|155438.7|155568.1|155438.1|155569.9|155439.9|155567.8|155437.8|11
1654110170000|2022-06-01 19:02:50|155568.4|155438.4|155627.6|155497.6|155630.2|155500.2|155565.6|155435.6|12
1654110180000|2022-06-01 19:03:00|155634|155504|155682.9|155552.9|155682.9|155552.9|155634|155504|31
1654110190000|2022-06-01 19:03:10|155684.4|155554.4|155705|155575|155705|155575|155679.7|155549.7|33
1654110200000|2022-06-01 19:03:20|155708.7|155578.7|155722.6|155592.6|155722.8|155592.8|155706.5|155576.5|24
1654110210000|2022-06-01 19:03:30|155721.9|155591.9|155724.1|155594.1|155724.2|155594.2|155720.7|155590.7|27
1654110220000|2022-06-01 19:03:40|155723.4|155593.4|155728.7|155598.7|155728.7|155598.7|155723.2|155593.2|17
1654110230000|2022-06-01 19:03:50|155726.6|155596.6|155726.9|155596.9|155729.9|155599.9|155726|155596|23
1654110240000|2022-06-01 19:04:00|155726.8|155596.8|155725.1|155595.1|155726.8|155596.8|155724.1|155594.1|12
1654110250000|2022-06-01 19:04:10|155724.4|155594.4|155724.9|155594.9|155726|155596|155723.5|155593.5|20
1654110260000|2022-06-01 19:04:20|155724.4|155594.4|155726.8|155596.8|155726.8|155596.8|155724|155594|7
1654110270000|2022-06-01 19:04:30|155725.9|155595.9|155719.5|155589.5|155726.6|155596.6|155719.5|155589.5|14
1654110280000|2022-06-01 19:04:40|155721.1|155591.1|155702.6|155612.6|155726.1|155616.9|155700|155591.1|19
1654110290000|2022-06-01 19:04:50|155703|155613|155724.7|155594.7|155728.3|155613|155703|155594.5|17
1654110300000|2022-06-01 19:05:00|155724.5|155594.5|155718.4|155628.4|155724.9|155628.9|155706.6|155593.1|20
1654110310000|2022-06-01 19:05:10|155718.2|155628.2|155743.1|155613.1|155743.5|155632.1|155714.8|155612|22
1654110320000|2022-06-01 19:05:20|155742.7|155612.7|155742.1|155612.1|155743.2|155613.2|155740.7|155610.7|19
1654110330000|2022-06-01 19:05:30|155741.8|155611.8|155739.5|155609.5|155742.1|155612.1|155737|155607|17
1654110340000|2022-06-01 19:05:40|155739.7|155609.7|155746|155616|155746|155616|155735.1|155605.1|14
1654110350000|2022-06-01 19:05:50|155750|155620|155719.6|155629.6|155750.1|155632|155718.9|155619.9|14
1654110360000|2022-06-01 19:06:00|155719.2|155629.2|155718.9|155628.9|155721.6|155631.6|155716.6|155626.6|8
1654110370000|2022-06-01 19:06:10|155720.3|155630.3|155720.8|155630.8|155721|155631|155720.3|155630.3|7
1654110380000|2022-06-01 19:06:20|155721.2|155631.2|155718.2|155628.2|155721.2|155631.2|155718.2|155628.2|13
1654110390000|2022-06-01 19:06:30|155717.4|155627.4|155716.5|155626.5|155717.9|155627.9|155716|155626|8
1654110400000|2022-06-01 19:06:40|155716.4|155626.4|155745.1|155615.1|155745.1|155635.1|155716.4|155612.5|16
1654110410000|2022-06-01 19:06:50|155745.3|155615.3|155721.6|155631.6|155747.9|155636.3|155718.4|155611.6|20
1654110420000|2022-06-01 19:07:00|155724|155634|155701.2|155611.2|155746.7|155634|155701.2|155608.2|21
1654110430000|2022-06-01 19:07:10|155725.5|155595.5|155717.5|155627.5|155725.5|155627.8|155705.4|155591.3|24
1654110440000|2022-06-01 19:07:20|155717.1|155627.1|155717.7|155627.7|155719.3|155629.3|155717.1|155627.1|15
1654110450000|2022-06-01 19:07:30|155717.9|155627.9|155721.1|155631.1|155721.1|155631.1|155717|155627|19
1654110460000|2022-06-01 19:07:40|155720.7|155630.7|155741.8|155611.8|155743.2|155630.7|155718.1|155610.3|23
1654110470000|2022-06-01 19:07:50|155743.2|155613.2|155741.8|155611.8|155743.2|155613.2|155740.5|155610.5|14
1654110480000|2022-06-01 19:08:00|155741.9|155611.9|155712.5|155622.5|155741.9|155632.9|155712.5|155611.9|21
1654110490000|2022-06-01 19:08:10|155710.7|155620.7|155719.4|155629.4|155721.1|155631.1|155710.7|155620.7|20
1654110500000|2022-06-01 19:08:20|155720|155630|155709.6|155619.6|155721.6|155631.6|155703.9|155613.9|27
1654110510000|2022-06-01 19:08:30|155709.3|155619.3|155715.5|155625.5|155715.5|155625.5|155709.3|155619.3|17
1654110520000|2022-06-01 19:08:40|155715|155625|155715.9|155625.9|155716.4|155626.4|155714.2|155624.2|15
1654110530000|2022-06-01 19:08:50|155715.4|155625.4|155715.9|155625.9|155716.5|155626.5|155715.4|155625.4|7
1654110540000|2022-06-01 19:09:00|155713.8|155623.8|155715.5|155625.5|155718.3|155628.3|155713.8|155623.8|13
1654110550000|2022-06-01 19:09:10|155715.7|155625.7|155714.4|155624.4|155715.7|155625.7|155711.7|155621.7|16
1654110560000|2022-06-01 19:09:20|155713.8|155623.8|155715.2|155625.2|155716.7|155626.7|155713.1|155623.1|14
1654110570000|2022-06-01 19:09:30|155714|155624|155707|155617|155715.9|155625.9|155706.2|155616.2|24
1654110580000|2022-06-01 19:09:40|155700.4|155610.4|155702.5|155612.5|155706.2|155616.2|155700.4|155610.4|26
1654110590000|2022-06-01 19:09:50|155702.6|155612.6|155704.6|155614.6|155705|155615|155702.6|155612.6|13
1654110600000|2022-06-01 19:10:00|155704.1|155614.1|155713.8|155623.8|155714.2|155624.2|155704.1|155614.1|19
1654110610000|2022-06-01 19:10:10|155714.2|155624.2|155715.7|155625.7|155717|155627|155714.2|155624.2|20
1654110620000|2022-06-01 19:10:20|155716.7|155626.7|155724.4|155634.4|155725.7|155635.7|155714.1|155624.1|21
1654110630000|2022-06-01 19:10:30|155724|155634|155723.3|155633.3|155726.1|155636.1|155723.3|155633.3|14
1654110640000|2022-06-01 19:10:40|155723.6|155633.6|155727.8|155637.8|155727.8|155637.8|155723.6|155633.6|11
1654110650000|2022-06-01 19:10:50|155726.1|155636.1|155722.3|155632.3|155726.3|155636.3|155720.3|155630.3|13
1654110660000|2022-06-01 19:11:00|155723.8|155633.8|155722.6|155632.6|155724|155634|155717.3|155627.3|24
1654110670000|2022-06-01 19:11:10|155721.6|155631.6|155721.3|155631.3|155722.5|155632.5|155720.3|155630.3|14
1654110680000|2022-06-01 19:11:20|155722|155632|155718.7|155628.7|155722.7|155632.7|155718.4|155628.4|21
1654110690000|2022-06-01 19:11:30|155718|155628|155716.7|155626.7|155719|155629|155714.3|155624.3|17
1654110700000|2022-06-01 19:11:40|155717.2|155627.2|155710.9|155620.9|155717.2|155627.2|155709.1|155619.1|21
1654110710000|2022-06-01 19:11:50|155711.1|155621.1|155710.5|155620.5|155711.7|155621.7|155703.2|155613.2|21
1654110720000|2022-06-01 19:12:00|155710.3|155620.3|155711.1|155621.1|155711.3|155621.3|155710.2|155620.2|14
1654110730000|2022-06-01 19:12:10|155711|155621|155712.4|155622.4|155712.8|155622.8|155710.7|155620.7|17
1654110740000|2022-06-01 19:12:20|155713.1|155623.1|155717.8|155627.8|155717.8|155627.8|155711.1|155621.1|14
1654110750000|2022-06-01 19:12:30|155717|155627|155709.6|155619.6|155717|155627|155707.9|155617.9|20
1654110760000|2022-06-01 19:12:40|155709.1|155619.1|155708.7|155618.7|155714.5|155624.5|155707|155617|29
1654110770000|2022-06-01 19:12:50|155708.6|155618.6|155707.1|155617.1|155708.8|155618.8|155707|155617|21
1654110780000|2022-06-01 19:13:00|155706.7|155616.7|155709.1|155619.1|155709.1|155619.1|155706.7|155616.7|14
1654110790000|2022-06-01 19:13:10|155709.2|155619.2|155714.4|155624.4|155715.3|155625.3|155709.1|155619.1|21
1654110800000|2022-06-01 19:13:20|155710.3|155620.3|155710.7|155620.7|155716.5|155626.5|155702.9|155612.9|21
1654110810000|2022-06-01 19:13:30|155711.6|155621.6|155711.4|155621.4|155712.8|155622.8|155709.8|155619.8|17
1654110820000|2022-06-01 19:13:40|155711.6|155621.6|155707.1|155617.1|155712|155622|155704.2|155614.2|27
1654110830000|2022-06-01 19:13:50|155707.5|155617.5|155706.5|155616.5|155707.9|155617.9|155705.4|155615.4|16
1654110840000|2022-06-01 19:14:00|155706.8|155616.8|155702.9|155612.9|155707.5|155617.5|155701.6|155611.6|20
1654110850000|2022-06-01 19:14:10|155703|155613|155705.4|155615.4|155706.2|155616.2|155699.2|155609.2|13
1654110860000|2022-06-01 19:14:20|155703.7|155613.7|155699.1|155609.1|155705.1|155615.1|155698.2|155608.2|11
1654110870000|2022-06-01 19:14:30|155699|155609|155693.3|155603.3|155699.2|155609.2|155692.9|155602.9|24
1654110880000|2022-06-01 19:14:40|155693.1|155603.1|155691.6|155601.6|155694.1|155604.1|155689.2|155599.2|24
1654110890000|2022-06-01 19:14:50|155691.5|155601.5|155693.9|155603.9|155695.6|155605.6|155691.5|155601.5|17
1654110900000|2022-06-01 19:15:00|155694.6|155604.6|155698.1|155608.1|155698.1|155608.1|155694.4|155604.4|18
1654110910000|2022-06-01 19:15:10|155698|155608|155714.9|155624.9|155715.1|155625.1|155697.9|155607.9|25
1654110920000|2022-06-01 19:15:20|155714.5|155624.5|155714|155624|155715|155625|155712.2|155622.2|18
1654110930000|2022-06-01 19:15:30|155713.4|155623.4|155708.3|155618.3|155714.5|155624.5|155708.3|155618.3|19
1654110940000|2022-06-01 19:15:40|155708.7|155618.7|155711.8|155621.8|155712.5|155622.5|155708.7|155618.7|9
1654110950000|2022-06-01 19:15:50|155710.8|155620.8|155705|155615|155712.8|155622.8|155705|155615|15
1654110960000|2022-06-01 19:16:00|155705.4|155615.4|155707.3|155617.3|155707.5|155617.5|155705.4|155615.4|10
1654110970000|2022-06-01 19:16:10|155711.4|155621.4|155703.3|155613.3|155715.2|155625.2|155702.4|155612.4|17
1654110980000|2022-06-01 19:16:20|155703.7|155613.7|155699.4|155609.4|155703.7|155613.7|155699.4|155609.4|16
1654110990000|2022-06-01 19:16:30|155700.2|155610.2|155702.1|155612.1|155702.1|155612.1|155700.2|155610.2|6
1654111000000|2022-06-01 19:16:40|155699.5|155609.5|155702.1|155612.1|155702.3|155612.3|155698.8|155608.8|7
1654111010000|2022-06-01 19:16:50|155702|155612|155696.5|155606.5|155702|155612|155695.5|155605.5|13
1654111020000|2022-06-01 19:17:00|155695.9|155605.9|155691.7|155601.7|155714.2|155607.8|155691.7|155581.8|13
1654111030000|2022-06-01 19:17:10|155691.6|155601.6|155693.4|155603.4|155694.2|155604.2|155691.6|155601.6|12
1654111040000|2022-06-01 19:17:20|155693.6|155603.6|155693.1|155603.1|155695.8|155605.8|155693.1|155603.1|16
1654111050000|2022-06-01 19:17:30|155690.2|155600.2|155693.5|155603.5|155693.5|155603.5|155690|155600|5
1654111060000|2022-06-01 19:17:40|155693.9|155603.9|155692.6|155602.6|155693.9|155603.9|155692.6|155602.6|6
1654111070000|2022-06-01 19:17:50|155693|155603|155696.7|155606.7|155696.7|155606.7|155693|155603|6
1654111080000|2022-06-01 19:18:00|155693.7|155603.7|155704.3|155614.3|155705.5|155615.5|155693.7|155603.7|30
1654111090000|2022-06-01 19:18:10|155704|155614|155703.6|155613.6|155704.8|155614.8|155702.6|155612.6|22
1654111100000|2022-06-01 19:18:20|155703.7|155613.7|155705.6|155615.6|155705.9|155615.9|155703.5|155613.5|16
1654111110000|2022-06-01 19:18:30|155705.5|155615.5|155704.8|155614.8|155708.1|155618.1|155702.4|155612.4|15
1654111120000|2022-06-01 19:18:40|155705|155615|155705.1|155615.1|155720.7|155630.7|155702.7|155612.7|17
1654111130000|2022-06-01 19:18:50|155705|155615|155704.6|155614.6|155709.6|155619.6|155704.6|155614.6|10
1654111140000|2022-06-01 19:19:00|155704.5|155614.5|155705|155615|155707|155617|155704.1|155614.1|11
1654111150000|2022-06-01 19:19:10|155705.2|155615.2|155699.8|155609.8|155706.2|155616.2|155696|155606|12
1654111160000|2022-06-01 19:19:20|155700.3|155610.3|155695.6|155605.6|155700.5|155610.5|155695.6|155605.6|6
1654111170000|2022-06-01 19:19:30|155695.5|155605.5|155714.8|155584.8|155714.8|155611.9|155691.2|155584.8|16
1654111180000|2022-06-01 19:19:40|155715|155585|155693.1|155603.1|155715|155608.5|155691|155585|18
1654111190000|2022-06-01 19:19:50|155694.3|155604.3|155692.1|155602.1|155694.3|155604.3|155692.1|155602.1|18
1654111200000|2022-06-01 19:20:00|155692.5|155602.5|155691.6|155601.6|155694.5|155604.5|155691.6|155601.6|16
1654111210000|2022-06-01 19:20:10|155691.8|155601.8|155690.3|155600.3|155702|155612|155689.8|155599.8|21
1654111220000|2022-06-01 19:20:20|155689.7|155599.7|155686.1|155596.1|155692|155602|155686.1|155596.1|12
1654111230000|2022-06-01 19:20:30|155686.5|155596.5|155688.1|155598.1|155688.6|155598.6|155686.5|155596.5|16
1654111240000|2022-06-01 19:20:40|155687.9|155597.9|155687.5|155597.5|155690|155600|155687.2|155597.2|10
1654111250000|2022-06-01 19:20:50|155687.9|155597.9|155687.5|155597.5|155689|155599|155686.8|155596.8|10
1654111260000|2022-06-01 19:21:00|155687.6|155597.6|155654.4|155564.4|155687.6|155597.6|155654.4|155564.4|26
1654111270000|2022-06-01 19:21:10|155654.5|155564.5|155650.7|155560.7|155657.6|155567.6|155650.2|155560.2|15
1654111280000|2022-06-01 19:21:20|155651.3|155561.3|155650.8|155560.8|155652.2|155562.2|155650|155560|19
1654111290000|2022-06-01 19:21:30|155649.9|155559.9|155652.7|155562.7|155653.8|155563.8|155649.9|155559.9|15
1654111300000|2022-06-01 19:21:40|155651.4|155561.4|155647.1|155557.1|155652.7|155562.7|155647.1|155557.1|17
1654111310000|2022-06-01 19:21:50|155646.7|155556.7|155647.5|155557.5|155647.8|155557.8|155645.4|155555.4|11
1654111320000|2022-06-01 19:22:00|155646.4|155556.4|155647|155557|155649.1|155559.1|155644.5|155554.5|23
1654111330000|2022-06-01 19:22:10|155645.6|155555.6|155645.9|155555.9|155646.8|155556.8|155644.7|155554.7|11
1654111340000|2022-06-01 19:22:20|155645.3|155555.3|155646.3|155556.3|155646.5|155556.5|155645.3|155555.3|10
1654111350000|2022-06-01 19:22:30|155645|155555|155649|155559|155650.3|155560.3|155645|155555|11
1654111360000|2022-06-01 19:22:40|155642.9|155552.9|155639.8|155549.8|155645.3|155555.3|155639.8|155549.8|4
1654111370000|2022-06-01 19:22:50|155650.6|155560.6|155647.6|155557.6|155650.6|155560.6|155645.1|155555.1|5
1654111380000|2022-06-01 19:23:00|155648.1|155558.1|155641.3|155551.3|155650.9|155560.9|155639.9|155549.9|23
1654111390000|2022-06-01 19:23:10|155641.8|155551.8|155643.2|155553.2|155643.4|155553.4|155641.8|155551.8|9
1654111400000|2022-06-01 19:23:20|155643.1|155553.1|155616.2|155526.2|155643.1|155553.1|155616.2|155526.2|13
1654111410000|2022-06-01 19:23:30|155617.4|155527.4|155615.2|155525.2|155618|155528|155615.2|155525.2|13
1654111420000|2022-06-01 19:23:40|155615.5|155525.5|155617.3|155527.3|155617.3|155527.3|155615.5|155525.5|13
1654111430000|2022-06-01 19:23:50|155619.3|155529.3|155618.9|155528.9|155619.6|155529.6|155617.8|155527.8|11
1654111440000|2022-06-01 19:24:00|155618.4|155528.4|155618.6|155528.6|155624.2|155534.2|155609|155519|14
1654111450000|2022-06-01 19:24:10|155626|155536|155620.8|155530.8|155626|155536|155616.6|155526.6|15
1654111460000|2022-06-01 19:24:20|155619.3|155529.3|155619.4|155529.4|155620.6|155530.6|155618|155528|14
1654111470000|2022-06-01 19:24:30|155618.9|155528.9|155616.5|155526.5|155620.9|155530.9|155615.8|155525.8|14
1654111480000|2022-06-01 19:24:40|155616.2|155526.2|155540.5|155450.5|155617.3|155527.3|155534.8|155444.8|19
1654111490000|2022-06-01 19:24:50|155539.4|155449.4|155499.2|155409.2|155540|155450|155498.8|155408.8|30
1654111500000|2022-06-01 19:25:00|155500.9|155410.9|155477.1|155387.1|155502.3|155412.3|155474.8|155384.8|29
1654111510000|2022-06-01 19:25:10|155476.6|155386.6|155506.2|155416.2|155522.5|155419.1|155476.1|155386.1|31
1654111520000|2022-06-01 19:25:20|155503.1|155413.1|155515.1|155425.1|155515.3|155425.3|155502.3|155412.3|27
1654111530000|2022-06-01 19:25:30|155515.4|155425.4|155503.5|155413.5|155515.4|155425.4|155502.6|155412.6|20
1654111540000|2022-06-01 19:25:40|155503.9|155413.9|155503.9|155413.9|155506.6|155416.6|155502.8|155412.8|26
1654111550000|2022-06-01 19:25:50|155505.3|155415.3|155500|155410|155505.3|155415.3|155499.3|155409.3|24
1654111560000|2022-06-01 19:26:00|155495.2|155405.2|155499.8|155409.8|155501.3|155411.3|155492.9|155402.9|34
1654111570000|2022-06-01 19:26:10|155499.3|155409.3|155498.1|155408.1|155503|155413|155498.1|155408.1|28
1654111580000|2022-06-01 19:26:20|155497.3|155407.3|155499.9|155409.9|155500.2|155410.2|155496.5|155406.5|21
1654111590000|2022-06-01 19:26:30|155504.1|155414.1|155504.1|155414.1|155507|155417|155504.1|155414.1|16
1654111600000|2022-06-01 19:26:40|155504.3|155414.3|155499.6|155409.6|155504.4|155414.4|155499.2|155409.2|19
1654111610000|2022-06-01 19:26:50|155498.8|155408.8|155498.9|155408.9|155501.6|155411.6|155495.9|155405.9|25
1654111620000|2022-06-01 19:27:00|155498.2|155408.2|155496.9|155406.9|155498.5|155408.5|155496.5|155406.5|28
1654111630000|2022-06-01 19:27:10|155497.7|155407.7|155497.3|155407.3|155498|155408|155496|155406|19
1654111640000|2022-06-01 19:27:20|155497.4|155407.4|155502.6|155412.6|155504.5|155414.5|155496.9|155406.9|27
1654111650000|2022-06-01 19:27:30|155503.2|155413.2|155502.9|155412.9|155503.7|155413.7|155501.6|155411.6|25
1654111660000|2022-06-01 19:27:40|155502.3|155412.3|155503.5|155413.5|155503.7|155413.7|155502.2|155412.2|25
1654111670000|2022-06-01 19:27:50|155502.7|155412.7|155500.1|155410.1|155503.9|155413.9|155499.6|155409.6|24
1654111680000|2022-06-01 19:28:00|155499.8|155409.8|155508.1|155418.1|155511.5|155421.5|155499.5|155409.5|34
1654111690000|2022-06-01 19:28:10|155508.8|155418.8|155511.4|155421.4|155513.9|155423.9|155508.7|155418.7|29
1654111700000|2022-06-01 19:28:20|155511.5|155421.5|155503.7|155413.7|155522.6|155421.5|155501.5|155389.5|29
1654111710000|2022-06-01 19:28:30|155504.1|155414.1|155505.9|155415.9|155505.9|155415.9|155502.7|155412.7|23
1654111720000|2022-06-01 19:28:40|155506.7|155416.7|155539.5|155449.5|155546|155456|155506.7|155416.7|31
1654111730000|2022-06-01 19:28:50|155538.8|155448.8|155526.4|155436.4|155539.2|155449.2|155526.4|155436.4|25
1654111740000|2022-06-01 19:29:00|155524.4|155434.4|155514.9|155424.9|155524.4|155434.4|155512.9|155422.9|29
1654111750000|2022-06-01 19:29:10|155514.1|155424.1|155514.2|155424.2|155515.2|155425.2|155512.4|155422.4|25
1654111760000|2022-06-01 19:29:20|155514.3|155424.3|155511.9|155421.9|155514.6|155424.6|155511.6|155421.6|20
1654111770000|2022-06-01 19:29:30|155511.5|155421.5|155507.4|155417.4|155511.5|155421.5|155503.5|155413.5|26
1654111780000|2022-06-01 19:29:40|155507.1|155417.1|155526.5|155396.5|155526.6|155418.6|155506|155395.8|20
1654111790000|2022-06-01 19:29:50|155526.3|155396.3|155530.6|155440.6|155561.2|155452.8|155526|155396|24
1654111800000|2022-06-01 19:30:00|155532.1|155442.1|155636.5|155506.5|155641.4|155521.6|155531.4|155441.4|37
1654111810000|2022-06-01 19:30:10|155635.9|155505.9|155635.2|155505.2|155639.3|155509.3|155635.2|155505.2|26
1654111820000|2022-06-01 19:30:20|155636.1|155506.1|155637.7|155507.7|155642|155512|155635.4|155505.4|26
1654111830000|2022-06-01 19:30:30|155637.4|155507.4|155634.6|155504.6|155644.6|155514.6|155634.6|155504.6|23
1654111840000|2022-06-01 19:30:40|155634.2|155504.2|155619.5|155529.5|155636.6|155531.1|155616.6|155504.2|23
1654111850000|2022-06-01 19:30:50|155620|155530|155620|155530|155623.9|155533.9|155616.7|155526.7|28
1654111860000|2022-06-01 19:31:00|155619.7|155529.7|155642|155512|155643.4|155529.7|155616.6|155502.6|30
1654111870000|2022-06-01 19:31:10|155640.9|155510.9|155642.2|155512.2|155642.8|155512.8|155639.8|155509.8|23
1654111880000|2022-06-01 19:31:20|155641.1|155511.1|155641|155511|155644.9|155514.9|155640.6|155510.6|22
1654111890000|2022-06-01 19:31:30|155641.3|155511.3|155618|155528|155641.3|155533.4|155617.9|155508.4|22
1654111900000|2022-06-01 19:31:40|155623|155533|155620.3|155530.3|155623|155533|155619.5|155529.5|16
1654111910000|2022-06-01 19:31:50|155619.4|155529.4|155620.5|155530.5|155623.8|155533.8|155618.2|155528.2|15
1654111920000|2022-06-01 19:32:00|155620.7|155530.7|155632.7|155542.7|155648.3|155542.7|155620.7|155509.9|33
1654111930000|2022-06-01 19:32:10|155634|155544|155631.7|155541.7|155640.7|155550.7|155630.6|155540.6|33
1654111940000|2022-06-01 19:32:20|155631.2|155541.2|155629.6|155539.6|155631.5|155541.5|155629.5|155539.5|15
1654111950000|2022-06-01 19:32:30|155629.5|155539.5|155628.9|155538.9|155629.8|155539.8|155628.1|155538.1|15
1654111960000|2022-06-01 19:32:40|155628.6|155538.6|155629.4|155539.4|155630.3|155540.3|155627.4|155537.4|16
1654111970000|2022-06-01 19:32:50|155628.9|155538.9|155627.6|155537.6|155629.5|155539.5|155627.4|155537.4|8
1654111980000|2022-06-01 19:33:00|155627.8|155537.8|155628.4|155538.4|155628.9|155538.9|155626.4|155536.4|12
1654111990000|2022-06-01 19:33:10|155628.9|155538.9|155628.8|155538.8|155630.3|155540.3|155627.7|155537.7|19
1654112000000|2022-06-01 19:33:20|155629.6|155539.6|155628|155538|155630.2|155540.2|155628|155538|19
1654112010000|2022-06-01 19:33:30|155627.8|155537.8|155622.7|155532.7|155627.8|155537.8|155622.2|155532.2|22
1654112020000|2022-06-01 19:33:40|155622.4|155532.4|155622.7|155532.7|155624.1|155534.1|155620.6|155530.6|28
1654112030000|2022-06-01 19:33:50|155622.8|155532.8|155597.1|155507.1|155622.8|155532.8|155592.5|155482.4|32
1654112040000|2022-06-01 19:34:00|155596.7|155506.7|155603.2|155513.2|155625.7|155515.5|155596.7|155494.6|32
1654112050000|2022-06-01 19:34:10|155603.4|155513.4|155623.9|155493.9|155624.4|155513.6|155603.4|155492.9|23
1654112060000|2022-06-01 19:34:20|155624.2|155494.2|155642.3|155512.3|155643.8|155534.5|155623.3|155493.3|30
1654112070000|2022-06-01 19:34:30|155641.8|155511.8|155646.9|155516.9|155649.1|155519.1|155641.8|155511.8|28
1654112080000|2022-06-01 19:34:40|155645.5|155515.5|155633.9|155543.9|155646.3|155545.5|155633.7|155515.1|21
1654112090000|2022-06-01 19:34:50|155634.4|155544.4|155632|155542|155638.3|155548.3|155632|155542|18
1654112100000|2022-06-01 19:35:00|155631.5|155541.5|155681.4|155591.4|155686.7|155596.7|155630.6|155540.6|33
1654112110000|2022-06-01 19:35:10|155682|155592|155681.4|155591.4|155682|155592|155679.7|155589.7|25
1654112120000|2022-06-01 19:35:20|155681.8|155591.8|155677.4|155587.4|155681.8|155591.8|155675.2|155585.2|25
1654112130000|2022-06-01 19:35:30|155677.5|155587.5|155676|155586|155677.9|155587.9|155673.2|155583.2|27
1654112140000|2022-06-01 19:35:40|155676.4|155586.4|155674|155584|155677.2|155587.2|155673|155583|26
1654112150000|2022-06-01 19:35:50|155674.2|155584.2|155695.5|155565.5|155695.5|155588.5|155673.7|155564.9|20
1654112160000|2022-06-01 19:36:00|155695.2|155565.2|155676.9|155586.9|155696.4|155589.4|155676.9|155565.1|21
1654112170000|2022-06-01 19:36:10|155676.7|155586.7|155679.5|155589.5|155680.4|155590.4|155676.7|155586.7|18
1654112180000|2022-06-01 19:36:20|155678.8|155588.8|155677.7|155587.7|155678.9|155588.9|155674.4|155584.4|21
1654112190000|2022-06-01 19:36:30|155677.8|155587.8|155675.9|155585.9|155678.2|155588.2|155673.7|155583.7|21
1654112200000|2022-06-01 19:36:40|155677|155587|155674.2|155584.2|155677.7|155587.7|155674.2|155584.2|13
1654112210000|2022-06-01 19:36:50|155674|155584|155692.5|155562.5|155694.2|155591.2|155672|155560.1|32
1654112220000|2022-06-01 19:37:00|155693.3|155563.3|155693.9|155563.9|155696.5|155566.5|155692.9|155562.9|28
1654112230000|2022-06-01 19:37:10|155693.7|155563.7|155650.3|155560.3|155694.5|155564.5|155650.3|155538.8|22
1654112240000|2022-06-01 19:37:20|155669.7|155539.7|155652|155562|155672.7|155562.6|155650.9|155537.4|19
1654112250000|2022-06-01 19:37:30|155652.5|155562.5|155646|155556|155653.1|155563.1|155645|155555|29
1654112260000|2022-06-01 19:37:40|155645.6|155555.6|155642.8|155552.8|155646.4|155556.4|155642.8|155552.8|17
1654112270000|2022-06-01 19:37:50|155643.2|155553.2|155638.7|155548.7|155645|155555|155638.7|155548.7|19
1654112280000|2022-06-01 19:38:00|155638.1|155548.1|155601.7|155511.7|155640.4|155550.4|155600.7|155492.1|31
1654112290000|2022-06-01 19:38:10|155601.2|155511.2|155600.9|155510.9|155601.3|155511.3|155600.6|155510.6|13
1654112300000|2022-06-01 19:38:20|155600.8|155510.8|155595.7|155505.7|155601.1|155511.1|155595.3|155505.3|26
1654112310000|2022-06-01 19:38:30|155595.1|155505.1|155595.2|155505.2|155596.9|155506.9|155593.9|155503.9|29
1654112320000|2022-06-01 19:38:40|155595|155505|155566.1|155476.1|155602.6|155512.6|155566.1|155476.1|29
1654112330000|2022-06-01 19:38:50|155566.5|155476.5|155565.6|155475.6|155570.1|155480.1|155564.8|155474.8|32
1654112340000|2022-06-01 19:39:00|155564.8|155474.8|155567.4|155477.4|155568.1|155478.1|155563.7|155473.7|26
1654112350000|2022-06-01 19:39:10|155567|155477|155563.8|155473.8|155567|155477|155562.7|155472.7|26
1654112360000|2022-06-01 19:39:20|155563.4|155473.4|155563.7|155473.7|155563.7|155473.7|155561.4|155471.4|12
1654112370000|2022-06-01 19:39:30|155567|155477|155563.3|155473.3|155568|155478|155562.3|155472.3|16
1654112380000|2022-06-01 19:39:40|155562.3|155472.3|155544.2|155454.2|155562.9|155472.9|155543.6|155453.6|16
1654112390000|2022-06-01 19:39:50|155545.4|155455.4|155547.4|155457.4|155577.4|155457.4|155536.4|155435.7|22
1654112400000|2022-06-01 19:40:00|155548.3|155458.3|155569.3|155479.3|155576.2|155486.2|155548.3|155441.8|30
1654112410000|2022-06-01 19:40:10|155570.2|155480.2|155544.1|155454.1|155570.2|155480.2|155544.1|155454.1|19
1654112420000|2022-06-01 19:40:20|155545|155455|155544.4|155454.4|155546.4|155456.4|155542.8|155452.8|17
1654112430000|2022-06-01 19:40:30|155544.7|155454.7|155542.6|155452.6|155546.1|155456.1|155542.4|155452.4|19
1654112440000|2022-06-01 19:40:40|155543.6|155453.6|155546.3|155456.3|155548.8|155458.8|155540.6|155450.6|15
1654112450000|2022-06-01 19:40:50|155550|155460|155555.8|155465.8|155558.5|155468.5|155547.6|155457.6|24
1654112460000|2022-06-01 19:41:00|155553|155463|155547.7|155457.7|155560.1|155470.1|155547.6|155457.6|12
1654112470000|2022-06-01 19:41:10|155547.8|155457.8|155546.6|155456.6|155547.8|155457.8|155545.1|155455.1|11
1654112480000|2022-06-01 19:41:20|155546.7|155456.7|155538.9|155448.9|155546.7|155456.7|155538.9|155448.9|17
1654112490000|2022-06-01 19:41:30|155535.6|155445.6|155538.9|155448.9|155538.9|155448.9|155526.4|155436.4|30
1654112500000|2022-06-01 19:41:40|155535.7|155445.7|155535.5|155445.5|155537.3|155447.3|155534.3|155444.3|36
1654112510000|2022-06-01 19:41:50|155535.9|155445.9|155536.7|155446.7|155551|155461|155535.9|155445.9|36
1654112520000|2022-06-01 19:42:00|155537.3|155447.3|155529.9|155439.9|155540.5|155450.5|155529.7|155439.7|20
1654112530000|2022-06-01 19:42:10|155529.6|155439.6|155532.9|155442.9|155532.9|155442.9|155529.6|155439.6|13
1654112540000|2022-06-01 19:42:20|155532.8|155442.8|155537|155447|155537|155447|155529.2|155439.2|21
1654112550000|2022-06-01 19:42:30|155530.5|155440.5|155530|155440|155530.5|155440.5|155526.8|155436.8|17
1654112560000|2022-06-01 19:42:40|155527.8|155437.8|155524.2|155434.2|155529.3|155439.3|155524.2|155434.2|16
1654112570000|2022-06-01 19:42:50|155525.1|155435.1|155528.3|155438.3|155528.9|155438.9|155525.1|155435.1|19
1654112580000|2022-06-01 19:43:00|155523.7|155433.7|155525.7|155435.7|155528.1|155438.1|155523.7|155433.7|14
1654112590000|2022-06-01 19:43:10|155525.3|155435.3|155522.8|155432.8|155525.6|155435.6|155521.8|155431.8|17
1654112600000|2022-06-01 19:43:20|155522.5|155432.5|155526.9|155436.9|155528.2|155438.2|155522.5|155432.5|14
1654112610000|2022-06-01 19:43:30|155527.2|155437.2|155547.9|155457.9|155550.4|155460.4|155524.7|155434.7|32
1654112620000|2022-06-01 19:43:40|155547.8|155457.8|155548.3|155458.3|155551|155461|155547.8|155457.8|22
1654112630000|2022-06-01 19:43:50|155548.4|155458.4|155558.8|155468.8|155559.9|155469.9|155545.9|155455.9|20
1654112640000|2022-06-01 19:44:00|155556.2|155466.2|155548.5|155458.5|155561.4|155471.4|155544.7|155454.7|27
1654112650000|2022-06-01 19:44:10|155548.7|155458.7|155553.5|155463.5|155555.6|155465.6|155548|155458|25
1654112660000|2022-06-01 19:44:20|155555.5|155465.5|155581.9|155491.9|155587.2|155497.2|155555.5|155465.5|39
1654112670000|2022-06-01 19:44:30|155578.3|155488.3|155574.2|155484.2|155581.9|155491.9|155574.2|155484.2|33
1654112680000|2022-06-01 19:44:40|155573.9|155483.9|155574.3|155484.3|155574.5|155484.5|155573.6|155483.6|18
1654112690000|2022-06-01 19:44:50|155577.5|155487.5|155608.2|155518.2|155608.2|155518.2|155577.5|155487.5|36
1654112700000|2022-06-01 19:45:00|155606.2|155516.2|155612.1|155522.1|155620.2|155530.2|155596.7|155506.7|39
1654112710000|2022-06-01 19:45:10|155611.8|155521.8|155622.4|155532.4|155622.4|155532.4|155611.8|155521.8|32
1654112720000|2022-06-01 19:45:20|155620.8|155530.8|155622.7|155532.7|155623.7|155533.7|155618.9|155528.9|13
1654112730000|2022-06-01 19:45:30|155621.1|155531.1|155609.5|155519.5|155621.1|155531.1|155607.4|155517.4|18
1654112740000|2022-06-01 19:45:40|155612.4|155522.4|155622.3|155532.3|155622.3|155532.3|155610.2|155520.2|15
1654112750000|2022-06-01 19:45:50|155622.9|155532.9|155621.6|155531.6|155624.4|155534.4|155620.4|155530.4|20
1654112760000|2022-06-01 19:46:00|155621.2|155531.2|155617|155527|155621.2|155531.2|155614.7|155524.7|24
1654112770000|2022-06-01 19:46:10|155616|155526|155621.1|155531.1|155621.2|155531.2|155616|155526|10
1654112780000|2022-06-01 19:46:20|155622.2|155532.2|155624.4|155534.4|155624.4|155534.4|155617.3|155527.3|21
1654112790000|2022-06-01 19:46:30|155623.4|155533.4|155622.1|155532.1|155625.5|155535.5|155619.9|155529.9|12
1654112800000|2022-06-01 19:46:40|155626.5|155536.5|155619.5|155529.5|155626.5|155536.5|155619.5|155529.5|12
1654112810000|2022-06-01 19:46:50|155622.2|155532.2|155611.1|155521.1|155623.3|155533.3|155606.5|155516.5|19
1654112820000|2022-06-01 19:47:00|155607.8|155517.8|155611.7|155521.7|155611.7|155521.7|155605.6|155515.6|21
1654112830000|2022-06-01 19:47:10|155610.8|155520.8|155610.7|155520.7|155612.5|155522.5|155608.4|155518.4|12
1654112840000|2022-06-01 19:47:20|155611.1|155521.1|155606.3|155516.3|155611.1|155521.1|155598.3|155508.3|25
1654112850000|2022-06-01 19:47:30|155612.7|155522.7|155609.8|155519.8|155613.5|155523.5|155605.2|155515.2|20
1654112860000|2022-06-01 19:47:40|155608.7|155518.7|155605.3|155515.3|155613.4|155523.4|155601|155511|24
1654112870000|2022-06-01 19:47:50|155603.6|155513.6|155593.2|155503.2|155603.6|155513.6|155592.3|155502.3|31
1654112880000|2022-06-01 19:48:00|155592.2|155502.2|155624.6|155534.6|155629.4|155539.4|155592.2|155502.2|33
1654112890000|2022-06-01 19:48:10|155622.6|155532.6|155627.1|155537.1|155628.9|155538.9|155610.6|155520.6|24
1654112900000|2022-06-01 19:48:20|155628.6|155538.6|155734.7|155604.7|155734.7|155604.7|155604.9|155514.9|35
1654112910000|2022-06-01 19:48:30|155744.8|155614.8|155760.4|155630.4|155762.3|155632.3|155744.8|155614.8|29
1654112920000|2022-06-01 19:48:40|155758.6|155628.6|155729.8|155639.8|155760.7|155639.8|155729.8|155622.6|26
1654112930000|2022-06-01 19:48:50|155734.5|155644.5|155740.4|155650.4|155740.4|155650.4|155731.7|155641.7|23
1654112940000|2022-06-01 19:49:00|155741.6|155651.6|155731|155641|155743.2|155653.2|155728.1|155638.1|18
1654112950000|2022-06-01 19:49:10|155730.6|155640.6|155760.1|155630.1|155762.9|155648.1|155730.6|155627.9|28
1654112960000|2022-06-01 19:49:20|155760.4|155630.4|155740.1|155650.1|155760.4|155651.1|155739|155630.4|16
1654112970000|2022-06-01 19:49:30|155739.4|155649.4|155741|155651|155741.2|155651.2|155739.2|155649.2|14
1654112980000|2022-06-01 19:49:40|155740|155650|155737.4|155647.4|155740|155650|155733.5|155643.5|6
1654112990000|2022-06-01 19:49:50|155740.4|155650.4|155773.4|155643.4|155774.3|155664.1|155728.8|155638.8|33
1654113000000|2022-06-01 19:50:00|155775.3|155645.3|155779.5|155649.5|155779.5|155649.5|155725.7|155619.3|37
1654113010000|2022-06-01 19:50:10|155779.8|155649.8|155769.4|155679.4|155782.3|155680.9|155759.6|155649.3|24
1654113020000|2022-06-01 19:50:20|155769|155679|155773.4|155683.4|155795.1|155687|155764|155659.9|37
1654113030000|2022-06-01 19:50:30|155775.1|155685.1|155769.6|155679.6|155794.9|155688.5|155765.1|155659.7|33
1654113040000|2022-06-01 19:50:40|155768.1|155678.1|155758.2|155668.2|155769.7|155679.7|155758.2|155668.2|21
1654113050000|2022-06-01 19:50:50|155758.7|155668.7|155759.6|155669.6|155759.6|155669.6|155758.7|155668.7|5
1654113060000|2022-06-01 19:51:00|155758.9|155668.9|155764|155674|155764.6|155674.6|155758.9|155668.9|10
1654113070000|2022-06-01 19:51:10|155762.9|155672.9|155763.6|155673.6|155768.9|155678.9|155760.8|155670.8|13
1654113080000|2022-06-01 19:51:20|155763.1|155673.1|155761.8|155671.8|155764.3|155674.3|155760.4|155670.4|16
1654113090000|2022-06-01 19:51:30|155762.4|155672.4|155758.9|155668.9|155762.4|155672.4|155757|155667|13
1654113100000|2022-06-01 19:51:40|155758.7|155668.7|155744.7|155614.7|155764.9|155674.9|155743.2|155613.2|20
1654113110000|2022-06-01 19:51:50|155745|155615|155707.8|155617.8|155749.1|155642.7|155707.5|155613.1|17
1654113120000|2022-06-01 19:52:00|155708|155618|155706.7|155616.7|155708|155618|155704.4|155614.4|22
1654113130000|2022-06-01 19:52:10|155705.5|155615.5|155706.4|155616.4|155707.4|155617.4|155705.4|155615.4|10
1654113140000|2022-06-01 19:52:20|155707.8|155617.8|155677.1|155587.1|155713|155623|155668.6|155578.6|19
1654113150000|2022-06-01 19:52:30|155679.1|155589.1|155678.6|155588.6|155682.5|155592.5|155676.8|155586.8|15
1654113160000|2022-06-01 19:52:40|155679|155589|155679.1|155589.1|155681.5|155591.5|155678.9|155588.9|13
1654113170000|2022-06-01 19:52:50|155677.8|155587.8|155662.8|155572.8|155677.8|155587.8|155660.3|155570.3|24
1654113180000|2022-06-01 19:53:00|155663|155573|155664.1|155574.1|155666.1|155576.1|155658.4|155568.4|35
1654113190000|2022-06-01 19:53:10|155664.2|155574.2|155686.9|155596.9|155694.9|155604.9|155655.2|155565.2|36
1654113200000|2022-06-01 19:53:20|155687.9|155597.9|155682.7|155592.7|155687.9|155597.9|155682.3|155592.3|21
1654113210000|2022-06-01 19:53:30|155683.5|155593.5|155682.8|155592.8|155684.7|155594.7|155679.7|155589.7|14
1654113220000|2022-06-01 19:53:40|155684.7|155594.7|155684.3|155594.3|155686.3|155596.3|155684.3|155594.3|14
1654113230000|2022-06-01 19:53:50|155684.2|155594.2|155684.8|155594.8|155685.9|155595.9|155682.9|155592.9|17
1654113240000|2022-06-01 19:54:00|155685.7|155595.7|155686.5|155596.5|155688|155598|155685.7|155595.7|26
1654113250000|2022-06-01 19:54:10|155686.7|155596.7|155685.9|155595.9|155686.9|155596.9|155685.7|155595.7|10
1654113260000|2022-06-01 19:54:20|155686.4|155596.4|155682.9|155592.9|155686.8|155596.8|155682.9|155592.9|17
1654113270000|2022-06-01 19:54:30|155682.8|155592.8|155683.3|155593.3|155683.5|155593.5|155682.6|155592.6|14
1654113280000|2022-06-01 19:54:40|155684.4|155594.4|155684|155594|155685.4|155595.4|155682.7|155592.7|11
1654113290000|2022-06-01 19:54:50|155684.2|155594.2|155686.1|155596.1|155686.1|155596.1|155683.4|155593.4|7
1654113300000|2022-06-01 19:55:00|155685.8|155595.8|155685.5|155595.5|155687.2|155597.2|155683|155593|13
1654113310000|2022-06-01 19:55:10|155686.5|155596.5|155687.8|155597.8|155689.9|155599.9|155684|155594|28
1654113320000|2022-06-01 19:55:20|155687.5|155597.5|155689.7|155599.7|155690.9|155600.9|155687.2|155597.2|23
1654113330000|2022-06-01 19:55:30|155689.9|155599.9|155693.5|155603.5|155693.5|155603.5|155689.6|155599.6|23
1654113340000|2022-06-01 19:55:40|155693.4|155603.4|155696.4|155606.4|155700.5|155610.5|155692.7|155602.7|30
1654113350000|2022-06-01 19:55:50|155696.8|155606.8|155711|155581|155721.8|155608.6|155696.8|155581|30
1654113360000|2022-06-01 19:56:00|155714|155584|155712.6|155582.6|155714|155584|155708.5|155578.5|23
1654113370000|2022-06-01 19:56:10|155712.7|155582.7|155712.8|155582.8|155713.3|155583.3|155710.5|155580.5|19
1654113380000|2022-06-01 19:56:20|155712.2|155582.2|155697.7|155607.7|155713.6|155608.3|155696.4|155582.2|13
1654113390000|2022-06-01 19:56:30|155697.9|155607.9|155696.1|155606.1|155697.9|155607.9|155696.1|155606.1|13
1654113400000|2022-06-01 19:56:40|155695.3|155605.3|155690.1|155600.1|155695.8|155605.8|155689.9|155599.9|20
1654113410000|2022-06-01 19:56:50|155686.2|155596.2|155708.3|155578.3|155708.7|155596.2|155684.5|155574.3|29
1654113420000|2022-06-01 19:57:00|155708.6|155578.6|155714.5|155584.5|155715.7|155585.7|155708.6|155578.6|23
1654113430000|2022-06-01 19:57:10|155714.4|155584.4|155715.6|155585.6|155716.7|155586.7|155713.6|155583.6|22
1654113440000|2022-06-01 19:57:20|155715.1|155585.1|155803.4|155673.4|155803.4|155673.4|155693|155563|33
1654113450000|2022-06-01 19:57:30|155796|155666|155792.8|155662.8|155797.4|155667.4|155790.8|155660.8|31
1654113460000|2022-06-01 19:57:40|155793.1|155663.1|155792.8|155662.8|155793.8|155663.8|155789|155659|24
1654113470000|2022-06-01 19:57:50|155791.8|155661.8|155791.1|155661.1|155793.9|155663.9|155790.9|155660.9|21
1654113480000|2022-06-01 19:58:00|155791.5|155661.5|155773.9|155683.9|155791.5|155684.4|155770|155661.5|21
1654113490000|2022-06-01 19:58:10|155773.7|155683.7|155770.7|155680.7|155777.7|155687.7|155769.8|155679.8|21
1654113500000|2022-06-01 19:58:20|155771.6|155681.6|155770.5|155680.5|155773.5|155683.5|155769.4|155679.4|23
1654113510000|2022-06-01 19:58:30|155772|155682|155773|155683|155773.5|155683.5|155770.7|155680.7|23
1654113520000|2022-06-01 19:58:40|155772.2|155682.2|155772|155682|155774.7|155684.7|155770.8|155680.8|21
1654113530000|2022-06-01 19:58:50|155772.7|155682.7|155780.5|155690.5|155783.8|155693.8|155770.9|155680.9|27
1654113540000|2022-06-01 19:59:00|155780|155690|155780|155690|155789.5|155699.5|155775.2|155685.2|34
1654113550000|2022-06-01 19:59:10|155779.2|155689.2|155781|155691|155785.2|155695.2|155776|155686|24
1654113560000|2022-06-01 19:59:20|155780.2|155690.2|155780.1|155690.1|155783.3|155693.3|155777.7|155687.7|31
1654113570000|2022-06-01 19:59:30|155779.3|155689.3|155844.4|155754.4|155866.2|155768.9|155779.3|155689.3|33
1654113580000|2022-06-01 19:59:40|155843.8|155753.8|155850|155760|155851.7|155761.7|155842.8|155752.8|27
1654113590000|2022-06-01 19:59:50|155851|155761|155839.1|155749.1|155852.2|155762.2|155838.1|155748.1|23
1654113600000|2022-06-01 20:00:00|155859.7|155729.7|155906.5|155776.5|155908.6|155787.7|155857.3|155729.3|33
1654113610000|2022-06-01 20:00:10|155903.9|155773.9|155884.8|155794.8|155905.8|155794.8|155877.7|155771.3|28
1654113620000|2022-06-01 20:00:20|155886.1|155796.1|155887.5|155797.5|155894.8|155804.8|155884.1|155794.1|30
1654113630000|2022-06-01 20:00:30|155886.5|155796.5|155888.9|155798.9|155890.7|155800.7|155885|155795|24
1654113640000|2022-06-01 20:00:40|155889.4|155799.4|155890.4|155800.4|155893.6|155803.6|155887.4|155797.4|19
1654113650000|2022-06-01 20:00:50|155890.6|155800.6|155852.6|155762.6|155907.1|155801.2|155852.6|155749.2|35
1654113660000|2022-06-01 20:01:00|155855.1|155765.1|155869.4|155779.4|155871.2|155781.2|155855.1|155765.1|29
1654113670000|2022-06-01 20:01:10|155869.2|155779.2|155878.1|155788.1|155880.1|155790.1|155869.2|155779.2|21
1654113680000|2022-06-01 20:01:20|155878.6|155788.6|155877.7|155787.7|155878.6|155788.6|155875.4|155785.4|27
1654113690000|2022-06-01 20:01:30|155879.8|155789.8|155880.9|155790.9|155882.6|155792.6|155879.2|155789.2|23
1654113700000|2022-06-01 20:01:40|155881.7|155791.7|155883.6|155793.6|155884.8|155794.8|155877.6|155787.6|27
1654113710000|2022-06-01 20:01:50|155882.6|155792.6|155886.7|155796.7|155887.1|155797.1|155882.6|155792.6|26
1654113720000|2022-06-01 20:02:00|155887.1|155797.1|155886.7|155796.7|155888|155798|155885.1|155795.1|14
1654113730000|2022-06-01 20:02:10|155886.2|155796.2|155924.8|155834.8|155926.7|155836.7|155885|155795|24
1654113740000|2022-06-01 20:02:20|155925.1|155835.1|155923.3|155833.3|155930|155840|155921.1|155831.1|21
1654113750000|2022-06-01 20:02:30|155922.8|155832.8|155917|155827|155923.1|155833.1|155916.9|155826.9|18
1654113760000|2022-06-01 20:02:40|155916.8|155826.8|155917.6|155827.6|155918.3|155828.3|155916.8|155826.8|9
1654113770000|2022-06-01 20:02:50|155917.3|155827.3|155917.5|155827.5|155918.3|155828.3|155916.6|155826.6|16
1654113780000|2022-06-01 20:03:00|155922.7|155832.7|155919.3|155829.3|155923.7|155833.7|155913.8|155823.8|16
1654113790000|2022-06-01 20:03:10|155918.4|155828.4|155915.3|155825.3|155920.4|155830.4|155914.3|155824.3|14
1654113800000|2022-06-01 20:03:20|155915.6|155825.6|155925.5|155835.5|155925.5|155835.5|155914.9|155824.9|9
1654113810000|2022-06-01 20:03:30|155926.5|155836.5|155926.7|155836.7|155943.8|155837.5|155923.3|155809|20
1654113820000|2022-06-01 20:03:40|155925.8|155835.8|155931.4|155841.4|155931.7|155841.7|155925.6|155835.6|24
1654113830000|2022-06-01 20:03:50|155932.6|155842.6|155932.7|155842.7|155934.2|155844.2|155930.8|155840.8|9
1654113840000|2022-06-01 20:04:00|155933.4|155843.4|155949|155819|155951.4|155843.4|155926.6|155817.1|24
1654113850000|2022-06-01 20:04:10|155947.7|155817.7|155949.7|155819.7|155951.5|155821.5|155947.7|155817.7|20
1654113860000|2022-06-01 20:04:20|155949.2|155819.2|155932.4|155802.4|155950.6|155820.6|155932.4|155802.4|23
1654113870000|2022-06-01 20:04:30|155933.5|155803.5|155930.6|155800.6|155933.5|155803.5|155928.6|155798.6|21
1654113880000|2022-06-01 20:04:40|155929.6|155799.6|155932.4|155802.4|155934|155804|155929.3|155799.3|15
1654113890000|2022-06-01 20:04:50|155932.2|155802.2|155912.7|155822.7|155932.9|155823.1|155912.7|155801.9|8
1654113900000|2022-06-01 20:05:00|155913.8|155823.8|155914.2|155824.2|155915.1|155825.1|155912.5|155822.5|11
1654113910000|2022-06-01 20:05:10|155913.3|155823.3|155913|155823|155913.7|155823.7|155912.3|155822.3|8
1654113920000|2022-06-01 20:05:20|155913.9|155823.9|155912.2|155822.2|155913.9|155823.9|155911.8|155821.8|11
1654113930000|2022-06-01 20:05:30|155912.3|155822.3|155912|155822|155914.3|155824.3|155911.7|155821.7|11
1654113940000|2022-06-01 20:05:40|155911.7|155821.7|155913.4|155823.4|155913.7|155823.7|155911|155821|13
1654113950000|2022-06-01 20:05:50|155913.3|155823.3|155914|155824|155915.6|155825.6|155913.3|155823.3|16
1654113960000|2022-06-01 20:06:00|155913.8|155823.8|155913.1|155823.1|155914.5|155824.5|155912.6|155822.6|10
1654113970000|2022-06-01 20:06:10|155912.8|155822.8|155940.9|155810.9|155940.9|155823.9|155912.8|155804.1|16
1654113980000|2022-06-01 20:06:20|155939.1|155809.1|155934.7|155804.7|155941.5|155811.5|155934.4|155804.4|18
1654113990000|2022-06-01 20:06:30|155937.4|155807.4|155939.7|155809.7|155941.6|155811.6|155933.9|155803.9|29
1654114000000|2022-06-01 20:06:40|155939.8|155809.8|155942.6|155812.6|155942.6|155812.6|155935.2|155805.2|20
1654114010000|2022-06-01 20:06:50|155940.9|155810.9|155934.9|155804.9|155942.1|155828.3|155918.3|155804.9|30
1654114020000|2022-06-01 20:07:00|155937.3|155807.3|155936.8|155806.8|155940.1|155810.1|155930.2|155800.2|31
1654114030000|2022-06-01 20:07:10|155936.9|155806.9|155934.9|155804.9|155938.6|155808.6|155934.7|155804.7|15
1654114040000|2022-06-01 20:07:20|155935.1|155805.1|155934.4|155804.4|155937.2|155807.2|155934|155804|12
1654114050000|2022-06-01 20:07:30|155931.2|155801.2|155937.6|155807.6|155937.6|155807.6|155931.2|155801.2|16
1654114060000|2022-06-01 20:07:40|155937.8|155807.8|155930.8|155800.8|155937.8|155807.8|155930.8|155800.8|13
1654114070000|2022-06-01 20:07:50|155932.8|155802.8|155934.2|155804.2|155934.2|155804.2|155932.8|155802.8|4
1654114080000|2022-06-01 20:08:00|155933.6|155803.6|155935.3|155805.3|155937.9|155807.9|155933.6|155803.6|15
1654114090000|2022-06-01 20:08:10|155935.1|155805.1|155930.7|155840.7|155935.3|155840.7|155911.3|155805.1|16
1654114100000|2022-06-01 20:08:20|155928.4|155838.4|155937.4|155847.4|155939|155849|155928.4|155838.4|20
1654114110000|2022-06-01 20:08:30|155938.2|155848.2|155938.6|155848.6|155938.8|155848.8|155938.1|155848.1|14
1654114120000|2022-06-01 20:08:40|155938.5|155848.5|155937.7|155847.7|155939.2|155849.2|155937.7|155847.7|16
1654114130000|2022-06-01 20:08:50|155938|155848|155940.9|155850.9|155940.9|155850.9|155937.4|155847.4|19
1654114140000|2022-06-01 20:09:00|155941.3|155851.3|155942.1|155852.1|155942.5|155852.5|155937.5|155847.5|22
1654114150000|2022-06-01 20:09:10|155942.5|155852.5|155943.3|155853.3|155944.1|155854.1|155942.5|155852.5|13
1654114160000|2022-06-01 20:09:20|155943.8|155853.8|155951.6|155861.6|155951.6|155861.6|155943.8|155853.8|15
1654114170000|2022-06-01 20:09:30|155951|155861|155948.8|155858.8|155954.3|155864.3|155944.1|155854.1|12
1654114180000|2022-06-01 20:09:40|155948.2|155858.2|155958|155868|155960.9|155870.9|155944.2|155854.2|24
1654114190000|2022-06-01 20:09:50|155958.3|155868.3|155955.5|155865.5|155958.3|155868.3|155953.8|155863.8|20
1654114200000|2022-06-01 20:10:00|155956|155866|155954.5|155864.5|155956.1|155866.1|155953|155863|15
1654114210000|2022-06-01 20:10:10|155954.2|155864.2|155953.3|155863.3|155958.9|155868.9|155952.9|155862.9|21
1654114220000|2022-06-01 20:10:20|155953.7|155863.7|155955|155865|155957.2|155867.2|155953.6|155863.6|25
1654114230000|2022-06-01 20:10:30|155954.8|155864.8|155959.8|155869.8|155960.7|155870.7|155954.8|155864.8|22
1654114240000|2022-06-01 20:10:40|155960.6|155870.6|155959.6|155869.6|155960.6|155870.6|155958.9|155868.9|15
1654114250000|2022-06-01 20:10:50|155959.4|155869.4|155958.9|155868.9|155960.2|155870.2|155958.1|155868.1|15
1654114260000|2022-06-01 20:11:00|155958.6|155868.6|155959.3|155869.3|155959.8|155869.8|155958.6|155868.6|11
1654114270000|2022-06-01 20:11:10|155959.1|155869.1|155958.9|155868.9|155959.5|155869.5|155957.4|155867.4|8
1654114280000|2022-06-01 20:11:20|155959.3|155869.3|155957.2|155867.2|155960.9|155870.9|155955.9|155865.9|8
1654114290000|2022-06-01 20:11:30|155956.8|155866.8|155956.2|155866.2|155959.6|155869.6|155956.2|155866.2|8
1654114300000|2022-06-01 20:11:40|155957.6|155867.6|155959|155869|155959|155869|155957.4|155867.4|6
1654114310000|2022-06-01 20:11:50|155958.9|155868.9|155958.9|155868.9|155959.5|155869.5|155956.7|155866.7|10
1654114320000|2022-06-01 20:12:00|155958.5|155868.5|155957.6|155867.6|155959.8|155869.8|155954.9|155864.9|12
1654114330000|2022-06-01 20:12:10|155957|155867|155960.8|155870.8|155960.8|155870.8|155957|155867|12
1654114340000|2022-06-01 20:12:20|155960.6|155870.6|155959.2|155869.2|155960.6|155870.6|155954.5|155864.5|13
1654114350000|2022-06-01 20:12:30|155958.5|155868.5|155959|155869|155960.6|155870.6|155955.8|155865.8|9
1654114360000|2022-06-01 20:12:40|155959.3|155869.3|155956.3|155866.3|155959.3|155869.3|155956.3|155866.3|5
1654114370000|2022-06-01 20:12:50|155956.9|155866.9|155959.4|155869.4|155959.4|155869.4|155956.9|155866.9|10
1654114380000|2022-06-01 20:13:00|155959.5|155869.5|155934.5|155844.5|155961.5|155871.5|155934.5|155844.5|13
1654114390000|2022-06-01 20:13:10|155941.2|155851.2|155940.5|155850.5|155944.3|155854.3|155934.4|155844.4|31
1654114400000|2022-06-01 20:13:20|155941.9|155851.9|155946.8|155856.8|155946.8|155856.8|155939.9|155849.9|21
1654114410000|2022-06-01 20:13:30|155947|155857|155952.3|155862.3|155952.3|155862.3|155946.7|155856.7|15
1654114420000|2022-06-01 20:13:40|155951.7|155861.7|155952.2|155862.2|155958.7|155868.7|155948.1|155858.1|14
1654114430000|2022-06-01 20:13:50|155952.5|155862.5|155953.5|155863.5|155953.5|155863.5|155946.8|155856.8|17
1654114440000|2022-06-01 20:14:00|155953|155863|155945.9|155855.9|155956.3|155866.3|155945.4|155855.4|23
1654114450000|2022-06-01 20:14:10|155947.2|155857.2|155947.7|155857.7|155948.1|155858.1|155944|155854|19
1654114460000|2022-06-01 20:14:20|155948.2|155858.2|155942.1|155852.1|155948.3|155858.3|155942.1|155852.1|20
1654114470000|2022-06-01 20:14:30|155941.3|155851.3|155948.4|155858.4|155948.4|155858.4|155941.3|155851.3|21
1654114480000|2022-06-01 20:14:40|155946.6|155856.6|155946.1|155856.1|155951.9|155861.9|155943.2|155853.2|21
1654114490000|2022-06-01 20:14:50|155947.1|155857.1|155948.5|155858.5|155948.8|155858.8|155945.7|155855.7|20
1654114500000|2022-06-01 20:15:00|155948.8|155858.8|155957|155867|155965.1|155875.1|155943.5|155853.5|34
1654114510000|2022-06-01 20:15:10|155959|155869|155951.3|155861.3|155960.7|155870.7|155951.1|155861.1|21
1654114520000|2022-06-01 20:15:20|155952.5|155862.5|155952.2|155862.2|155954.5|155864.5|155950.3|155860.3|16
1654114530000|2022-06-01 20:15:30|155951.7|155861.7|155953.3|155863.3|155953.4|155863.4|155950.2|155860.2|14
1654114540000|2022-06-01 20:15:40|155952.7|155862.7|155951|155861|155953.9|155863.9|155950|155860|15
1654114550000|2022-06-01 20:15:50|155951.9|155861.9|155954.8|155864.8|155954.8|155864.8|155949.8|155859.8|17
1654114560000|2022-06-01 20:16:00|155954.6|155864.6|155883.4|155793.4|155954.9|155864.9|155865.7|155775.7|21
1654114570000|2022-06-01 20:16:10|155882.2|155792.2|155887.9|155797.9|155888.4|155798.4|155881.6|155791.6|18
1654114580000|2022-06-01 20:16:20|155887.3|155797.3|155883.9|155793.9|155887.3|155797.3|155872.7|155782.7|16
1654114590000|2022-06-01 20:16:30|155881.9|155791.9|155880.2|155790.2|155887.5|155797.5|155879.9|155789.9|17
1654114600000|2022-06-01 20:16:40|155882.9|155792.9|155889.9|155799.9|155889.9|155799.9|155881.4|155791.4|16
1654114610000|2022-06-01 20:16:50|155888.6|155798.6|155882.6|155792.6|155889.8|155799.8|155878.8|155788.8|18
1654114620000|2022-06-01 20:17:00|155884.3|155794.3|155881.6|155791.6|155890.7|155800.7|155878.3|155788.3|16
1654114630000|2022-06-01 20:17:10|155882.4|155792.4|155892.8|155802.8|155896.7|155806.7|155880.9|155790.9|20
1654114640000|2022-06-01 20:17:20|155893.2|155803.2|155883.2|155793.2|155895.6|155805.6|155879.6|155789.6|17
1654114650000|2022-06-01 20:17:30|155883.5|155793.5|155881.1|155791.1|155883.5|155793.5|155877.6|155787.6|13
1654114660000|2022-06-01 20:17:40|155880.6|155790.6|155879.5|155789.5|155893.8|155803.8|155876.7|155786.7|16
1654114670000|2022-06-01 20:17:50|155885.3|155795.3|155888.7|155798.7|155901|155811|155877.1|155787.1|29
1654114680000|2022-06-01 20:18:00|155886.6|155796.6|155893.2|155803.2|155894.3|155804.3|155884.1|155794.1|30
1654114690000|2022-06-01 20:18:10|155891.9|155801.9|155890.7|155800.7|155892.7|155802.7|155887.5|155797.5|25
1654114700000|2022-06-01 20:18:20|155891.7|155801.7|155889.8|155799.8|155891.7|155801.7|155887.8|155797.8|15
1654114710000|2022-06-01 20:18:30|155889|155799|155893.6|155803.6|155893.6|155803.6|155888.8|155798.8|15
1654114720000|2022-06-01 20:18:40|155893.1|155803.1|155891.8|155801.8|155893.3|155803.3|155891.5|155801.5|11
1654114730000|2022-06-01 20:18:50|155890.9|155800.9|155880.8|155790.8|155891.7|155801.7|155880.1|155790.1|21
1654114740000|2022-06-01 20:19:00|155882.7|155792.7|155880.7|155790.7|155885.9|155795.9|155880.7|155790.7|15
1654114750000|2022-06-01 20:19:10|155881.1|155791.1|155878.5|155788.5|155882.6|155792.6|155875.9|155785.9|11
1654114760000|2022-06-01 20:19:20|155878.1|155788.1|155883.8|155793.8|155883.8|155793.8|155875.4|155785.4|14
1654114770000|2022-06-01 20:19:30|155884.6|155794.6|155888.2|155798.2|155889.5|155799.5|155882.2|155792.2|20
1654114780000|2022-06-01 20:19:40|155887.1|155797.1|155885|155795|155887.1|155797.1|155884.1|155794.1|12
1654114790000|2022-06-01 20:19:50|155885.6|155795.6|155884.1|155794.1|155885.6|155795.6|155882.1|155792.1|10
1654114800000|2022-06-01 20:20:00|155882.4|155792.4|155885|155795|155894.9|155804.9|155882.4|155792.4|17
1654114810000|2022-06-01 20:20:10|155884.6|155794.6|155888.1|155798.1|155891.8|155801.8|155884.6|155794.6|22
1654114820000|2022-06-01 20:20:20|155888.5|155798.5|155884.7|155794.7|155891.5|155801.5|155883.4|155793.4|16
1654114830000|2022-06-01 20:20:30|155884.2|155794.2|155877.6|155787.6|155886.7|155796.7|155877.6|155787.6|21
1654114840000|2022-06-01 20:20:40|155877.9|155787.9|155876.9|155786.9|155882.7|155792.7|155876.7|155786.7|14
1654114850000|2022-06-01 20:20:50|155877.8|155787.8|155878.3|155788.3|155880.7|155790.7|155871.1|155781.1|13
1654114860000|2022-06-01 20:21:00|155877.3|155787.3|155879.6|155789.6|155885|155795|155866.7|155776.7|12
1654114870000|2022-06-01 20:21:10|155877.7|155787.7|155873.3|155783.3|155880.2|155790.2|155864.5|155774.5|14
1654114880000|2022-06-01 20:21:20|155877.9|155787.9|155876.2|155786.2|155877.9|155787.9|155869.6|155779.6|18
1654114890000|2022-06-01 20:21:30|155877.7|155787.7|155875.8|155785.8|155880.5|155790.5|155872.7|155782.7|12
1654114900000|2022-06-01 20:21:40|155876.1|155786.1|155875|155785|155879.3|155789.3|155875|155785|8
1654114910000|2022-06-01 20:21:50|155882.8|155792.8|155883.8|155793.8|155896.7|155806.7|155870.1|155780.1|13
1654114920000|2022-06-01 20:22:00|155883|155793|155882.6|155792.6|155885.7|155795.7|155882.6|155792.6|13
1654114930000|2022-06-01 20:22:10|155884.6|155794.6|155890.4|155800.4|155892.2|155802.2|155883.6|155793.6|13
1654114940000|2022-06-01 20:22:20|155891|155801|155890.8|155800.8|155900.7|155810.7|155890.7|155800.7|16
1654114950000|2022-06-01 20:22:30|155889.9|155799.9|155893.5|155803.5|155893.5|155803.5|155889.3|155799.3|15
1654114960000|2022-06-01 20:22:40|155891.6|155801.6|155890.7|155800.7|155894.3|155804.3|155890.4|155800.4|10
1654114970000|2022-06-01 20:22:50|155891.7|155801.7|155929.5|155839.5|155933.2|155843.2|155891.7|155801.7|27
1654114980000|2022-06-01 20:23:00|155930.5|155840.5|155929.9|155839.9|155934.8|155844.8|155928.7|155838.7|14
1654114990000|2022-06-01 20:23:10|155929.2|155839.2|155934.4|155844.4|155934.4|155844.4|155929.2|155839.2|11
1654115000000|2022-06-01 20:23:20|155934.2|155844.2|155930.7|155840.7|155934.2|155844.2|155928.9|155838.9|11
1654115010000|2022-06-01 20:23:30|155930.1|155840.1|155934.6|155844.6|155938.4|155848.4|155930.1|155840.1|16
1654115020000|2022-06-01 20:23:40|155933.6|155843.6|155956.6|155826.6|155957.9|155844.1|155929.7|155819.3|32
1654115030000|2022-06-01 20:23:50|155952|155822|155946.7|155816.7|155956.6|155843.6|155919.5|155811.2|33
1654115040000|2022-06-01 20:24:00|155946.4|155816.4|155933.7|155803.7|155949.8|155827.2|155913.3|155799.1|35
1654115050000|2022-06-01 20:24:10|155938.3|155808.3|155940.5|155810.5|155940.5|155830.1|155910.9|155805.4|30
1654115060000|2022-06-01 20:24:20|155940|155810|155933.8|155803.8|155940|155820.9|155910.9|155792.5|31
1654115070000|2022-06-01 20:24:30|155936.9|155806.9|155935.6|155805.6|155938.8|155808.8|155934.3|155804.3|23
1654115080000|2022-06-01 20:24:40|155936.3|155806.3|155934.5|155804.5|155936.8|155806.8|155934.2|155804.2|15
1654115090000|2022-06-01 20:24:50|155937.5|155807.5|155933.6|155803.6|155939.7|155809.7|155933.6|155803.6|27
1654115100000|2022-06-01 20:25:00|155933.2|155803.2|155934.1|155804.1|155938.9|155808.9|155930.9|155800.9|23
1654115110000|2022-06-01 20:25:10|155934.2|155804.2|155933.7|155803.7|155936.9|155806.9|155932.4|155802.4|17
1654115120000|2022-06-01 20:25:20|155933.1|155803.1|155893.1|155803.1|155936.7|155806.7|155887.4|155776.5|27
1654115130000|2022-06-01 20:25:30|155893.5|155803.5|155889.2|155799.2|155893.5|155803.5|155887.8|155797.8|16
1654115140000|2022-06-01 20:25:40|155889.5|155799.5|155889.7|155799.7|155891.1|155801.1|155889.5|155799.5|9
1654115150000|2022-06-01 20:25:50|155890.3|155800.3|155887.9|155797.9|155891.4|155801.4|155887.3|155797.3|16
1654115160000|2022-06-01 20:26:00|155887.1|155797.1|155882.5|155792.5|155890.9|155800.9|155882.5|155792.5|23
1654115170000|2022-06-01 20:26:10|155882.4|155792.4|155859.2|155769.2|155882.4|155792.4|155848|155758|31
1654115180000|2022-06-01 20:26:20|155857.9|155767.9|155857.9|155767.9|155857.9|155767.9|155854.6|155764.6|16
1654115190000|2022-06-01 20:26:30|155856.6|155766.6|155855.1|155765.1|155857.4|155767.4|155854.2|155764.2|10
1654115200000|2022-06-01 20:26:40|155855.8|155765.8|155854.1|155764.1|155857.1|155767.1|155853.5|155763.5|15
1654115210000|2022-06-01 20:26:50|155849.6|155759.6|155856.2|155766.2|155890.5|155768.6|155849.6|155739.2|15
1654115220000|2022-06-01 20:27:00|155859.2|155769.2|155854.7|155764.7|155859.2|155769.2|155848.6|155758.6|19
1654115230000|2022-06-01 20:27:10|155854.3|155764.3|155859.2|155769.2|155859.2|155769.2|155853|155763|12
1654115240000|2022-06-01 20:27:20|155858.1|155768.1|155858.7|155768.7|155859.2|155769.2|155856.4|155766.4|13
1654115250000|2022-06-01 20:27:30|155857.2|155767.2|155852.2|155762.2|155858.4|155768.4|155849.8|155759.8|16
1654115260000|2022-06-01 20:27:40|155853.6|155763.6|155854.2|155764.2|155856.4|155766.4|155853.4|155763.4|9
1654115270000|2022-06-01 20:27:50|155854.7|155764.7|155857.4|155767.4|155859|155769|155854.7|155764.7|12
1654115280000|2022-06-01 20:28:00|155857|155767|155857.5|155767.5|155857.7|155767.7|155854.9|155764.9|14
1654115290000|2022-06-01 20:28:10|155858.7|155768.7|155861|155771|155861|155771|155856.4|155766.4|9
1654115300000|2022-06-01 20:28:20|155861.1|155771.1|155855.2|155765.2|155861.1|155771.1|155855.2|155765.2|4
1654115310000|2022-06-01 20:28:30|155850.8|155760.8|155852.3|155762.3|155855.8|155765.8|155850.8|155760.8|8
1654115320000|2022-06-01 20:28:40|155851.9|155761.9|155853.3|155763.3|155856.9|155766.9|155831.2|155741.2|13
1654115330000|2022-06-01 20:28:50|155854.7|155764.7|155851.1|155761.1|155854.7|155764.7|155845.2|155755.2|12
1654115340000|2022-06-01 20:29:00|155850.6|155760.6|155846.8|155756.8|155852.5|155762.5|155846.8|155756.8|11
1654115350000|2022-06-01 20:29:10|155856.9|155766.9|155854.4|155764.4|155858.7|155768.7|155849.2|155759.2|12
1654115360000|2022-06-01 20:29:20|155855.3|155765.3|155869.3|155739.3|155872.3|155766.2|155852.4|155736.4|14
1654115370000|2022-06-01 20:29:30|155871.1|155741.1|155840.1|155750.1|155871.1|155750.4|155834.4|155741.1|11
1654115380000|2022-06-01 20:29:40|155848.9|155758.9|155835|155745|155851.4|155761.4|155831.9|155741.9|11
1654115390000|2022-06-01 20:29:50|155836.1|155746.1|155865.6|155735.6|155875.1|155746.1|155836.1|155730.5|18
1654115400000|2022-06-01 20:30:00|155892.4|155762.4|155898.8|155768.8|155915.9|155785.9|155892.4|155762.4|16
1654115410000|2022-06-01 20:30:10|155905.3|155775.3|155913.9|155783.9|155916.8|155786.8|155905.3|155775.3|9
1654115420000|2022-06-01 20:30:20|155914.9|155784.9|155902.6|155772.6|155914.9|155784.9|155902.6|155772.6|15
1654115430000|2022-06-01 20:30:30|155903.3|155773.3|155907.4|155777.4|155913.1|155783.1|155903.3|155773.3|20
1654115440000|2022-06-01 20:30:40|155906.6|155776.6|155907.8|155777.8|155908.4|155778.4|155904.5|155774.5|9
1654115450000|2022-06-01 20:30:50|155908.6|155778.6|155903.9|155773.9|155913.5|155783.5|155903.9|155773.9|16
1654115460000|2022-06-01 20:31:00|155905.1|155775.1|155909.6|155779.6|155912.7|155782.7|155903.6|155773.6|19
1654115470000|2022-06-01 20:31:10|155909.8|155779.8|155907.6|155777.6|155912|155782|155907.2|155777.2|18
1654115480000|2022-06-01 20:31:20|155910.5|155780.5|155878.7|155748.7|155910.5|155780.5|155874.5|155744.5|25
1654115490000|2022-06-01 20:31:30|155883.8|155753.8|155884.9|155754.9|155887.8|155757.8|155876.3|155746.3|19
1654115500000|2022-06-01 20:31:40|155883.8|155753.8|155889.9|155759.9|155898.1|155768.1|155874.4|155744.4|24
1654115510000|2022-06-01 20:31:50|155893.3|155763.3|155887|155757|155893.9|155763.9|155884.3|155754.3|31
1654115520000|2022-06-01 20:32:00|155892.4|155762.4|155891.3|155761.3|155893|155763|155887.8|155757.8|29
1654115530000|2022-06-01 20:32:10|155890.2|155760.2|155893.1|155763.1|155898.4|155768.4|155885|155755|28
1654115540000|2022-06-01 20:32:20|155891.5|155761.5|155888.3|155758.3|155894.6|155764.6|155885.9|155755.9|26
1654115550000|2022-06-01 20:32:30|155890|155760|155889|155759|155891.2|155761.2|155887.2|155757.2|17
1654115560000|2022-06-01 20:32:40|155890.3|155760.3|155867.3|155737.3|155890.3|155760.3|155825.8|155730.9|24
1654115570000|2022-06-01 20:32:50|155862.8|155732.8|155862.6|155732.6|155866.1|155736.1|155856.3|155726.3|8
1654115580000|2022-06-01 20:33:00|155848.2|155718.2|155846.3|155716.3|155857.9|155727.9|155846.3|155716.3|8
1654115590000|2022-06-01 20:33:10|155845.6|155715.6|155847.4|155717.4|155856.2|155726.2|155845.6|155715.6|9
1654115600000|2022-06-01 20:33:20|155824.1|155734.1|155844.5|155754.5|155844.5|155754.5|155824.1|155734.1|2
1654115610000|2022-06-01 20:33:30|155834.6|155744.6|155830|155740|155834.6|155744.6|155823.8|155733.8|6
1654115620000|2022-06-01 20:33:40|155833.4|155743.4|155863.8|155733.8|155863.8|155743.4|155825.2|155732.5|5
1654115630000|2022-06-01 20:33:50|155859.6|155729.6|155859.2|155729.2|155859.9|155729.9|155853.1|155723.1|7
1654115640000|2022-06-01 20:34:00|155849.7|155719.7|155849.5|155719.5|155857.8|155727.8|155849.5|155719.5|9
1654115650000|2022-06-01 20:34:10|155850.9|155720.9|155860.8|155730.8|155860.8|155730.8|155847.8|155717.8|9
1654115660000|2022-06-01 20:34:20|155842|155712|155856.7|155726.7|155856.7|155726.7|155841.3|155711.3|6
1654115670000|2022-06-01 20:34:30|155850.8|155720.8|155859.4|155729.4|155859.4|155729.4|155850.8|155720.8|4
1654115680000|2022-06-01 20:34:40|155860|155730|155865.6|155735.6|155867.6|155737.6|155859.8|155729.8|6
1654115690000|2022-06-01 20:34:50|155867.2|155737.2|155857.2|155727.2|155867.2|155737.2|155850.6|155720.6|11
1654115700000|2022-06-01 20:35:00|155854.9|155724.9|155859.1|155729.1|155859.1|155729.1|155854|155724|7
1654115710000|2022-06-01 20:35:10|155833|155743|155840.5|155750.5|155840.5|155750.5|155832.1|155742.1|8
1654115720000|2022-06-01 20:35:20|155822.3|155732.3|155835.8|155745.8|155835.8|155745.8|155821.5|155731.5|7
1654115730000|2022-06-01 20:35:30|155836.2|155746.2|155866.2|155736.2|155869.7|155757.6|155836.2|155736.2|10
1654115740000|2022-06-01 20:35:40|155868.1|155738.1|155851.2|155721.2|155868.1|155738.1|155847.2|155717.2|5
1654115750000|2022-06-01 20:35:50|155855.2|155725.2|155848.7|155718.7|155860.1|155730.1|155846.7|155716.7|12
1654115760000|2022-06-01 20:36:00|155852.4|155722.4|155823.9|155733.9|155852.4|155744.1|155823.3|155717.1|10
1654115770000|2022-06-01 20:36:10|155818.9|155728.9|155829.7|155739.7|155836.1|155746.1|155818.9|155728.9|13
1654115780000|2022-06-01 20:36:20|155829.1|155739.1|155847.4|155757.4|155847.4|155757.4|155829.1|155739.1|10
1654115790000|2022-06-01 20:36:30|155846.8|155756.8|155823.3|155733.3|155846.8|155756.8|155823.3|155733.3|11
1654115800000|2022-06-01 20:36:40|155850.3|155720.3|155857.6|155727.6|155857.6|155727.6|155846.2|155716.2|7
1654115810000|2022-06-01 20:36:50|155858.9|155728.9|155853.3|155723.3|155860|155730|155851.1|155721.1|10
1654115820000|2022-06-01 20:37:00|155851|155721|155861.6|155731.6|155861.6|155731.6|155851|155721|7
1654115830000|2022-06-01 20:37:10|155865.6|155735.6|155863.9|155733.9|155865.6|155735.6|155863.7|155733.7|4
1654115840000|2022-06-01 20:37:20|155865.4|155735.4|155858.3|155728.3|155865.4|155735.4|155846|155716|6
1654115850000|2022-06-01 20:37:30|155856.3|155726.3|155855.8|155725.8|155856.3|155726.3|155848|155718|8
1654115860000|2022-06-01 20:37:40|155857.2|155727.2|155854.7|155724.7|155858.6|155728.6|155854.7|155724.7|9
1654115870000|2022-06-01 20:37:50|155856.1|155726.1|155849.8|155719.8|155863.9|155733.9|155846.8|155716.8|7
1654115880000|2022-06-01 20:38:00|155854.4|155724.4|155838|155748|155854.6|155751.7|155838|155721.6|7
1654115890000|2022-06-01 20:38:10|155821.7|155731.7|155851.1|155761.1|155851.1|155761.1|155819.1|155729.1|7
1654115900000|2022-06-01 20:38:20|155870|155740|155869.1|155739.1|155870|155740|155867.6|155737.6|7
1654115910000|2022-06-01 20:38:30|155868.1|155738.1|155860.1|155730.1|155868.1|155738.1|155847.1|155717.1|7
1654115920000|2022-06-01 20:38:40|155861.2|155731.2|155842.4|155752.4|155861.2|155752.4|155842.4|155722.5|6
1654115930000|2022-06-01 20:38:50|155839.9|155749.9|155829.4|155739.4|155841.7|155751.7|155820.4|155730.4|7
1654115940000|2022-06-01 20:39:00|155836.3|155746.3|155833.3|155743.3|155837.9|155747.9|155829.4|155739.4|13
1654115950000|2022-06-01 20:39:10|155831.7|155741.7|155868.4|155738.4|155869.7|155751|155831.7|155737.6|6
1654115960000|2022-06-01 20:39:20|155867.6|155737.6|155848.5|155758.5|155867.6|155758.5|155834.7|155737.6|9
1654115970000|2022-06-01 20:39:30|155869.8|155739.8|155835.6|155745.6|155869.8|155751.2|155835.6|155736.5|11
1654115980000|2022-06-01 20:39:40|155842.6|155752.6|155845.6|155755.6|155845.6|155755.6|155842.6|155752.6|4
1654115990000|2022-06-01 20:39:50|155843|155753|155847.7|155757.7|155847.7|155757.7|155843|155753|4
1654116000000|2022-06-01 20:40:00|155873.9|155743.9|155980|155750.3|156040.2|155750.9|155872.9|155554.6|35
1654116010000|2022-06-01 20:40:10|155977.1|155743.2|155932.9|155718.4|155991.9|155743.2|155932.9|155683.5|32
1654116020000|2022-06-01 20:40:20|155931.5|155724.1|155885|155543|155953.7|155776.7|155884.6|155543|20
1654116030000|2022-06-01 20:40:30|155885.8|155543.8|155920.9|155689.7|156043.5|155742.3|155857.7|155543.8|38
1654116040000|2022-06-01 20:40:40|155883.5|155753.5|155933.8|155688.4|156014.7|155753.9|155883.5|155686.4|28
1654116050000|2022-06-01 20:40:50|155939.7|155689.6|155953.6|155684.3|155958.6|155689.6|155939.7|155674|23
1654116060000|2022-06-01 20:41:00|155937.7|155684.9|155958.6|155616.6|156027.3|155698.5|155889.7|155547.7|32
1654116070000|2022-06-01 20:41:10|155938.6|155596.6|155962.7|155667.7|156044.7|155735|155865|155574.1|35
1654116080000|2022-06-01 20:41:20|155953.3|155672.4|155971.7|155632.4|155995.1|155704.8|155904.3|155614.5|31
1654116090000|2022-06-01 20:41:30|155955.6|155649.4|155910.4|155568.4|156037.8|155695.8|155868.3|155526.3|40
1654116100000|2022-06-01 20:41:40|155960.6|155618.6|155989.4|155647.4|156033|155691|155868.7|155526.7|40
1654116110000|2022-06-01 20:41:50|155928.5|155586.5|155919.8|155577.8|156011.1|155669.1|155805.8|155463.8|38
1654116120000|2022-06-01 20:42:00|155868.3|155526.3|155904.3|155562.3|155985.9|155643.9|155810.2|155468.2|40
1654116130000|2022-06-01 20:42:10|155835.3|155493.3|155887.1|155545.1|155986.9|155644.9|155769.8|155427.8|40
1654116140000|2022-06-01 20:42:20|155836.9|155494.9|155919.8|155577.8|155958|155616|155791.5|155449.5|40
1654116150000|2022-06-01 20:42:30|155889.2|155547.2|155917|155575|155948.4|155606.4|155814.3|155472.3|40
1654116160000|2022-06-01 20:42:40|155859.1|155517.1|155877.8|155535.8|155986.2|155644.2|155781.5|155439.5|39
1654116170000|2022-06-01 20:42:50|155868.3|155526.3|155943.4|155601.4|156031.5|155689.5|155771.8|155429.8|40
1654116180000|2022-06-01 20:43:00|155884.6|155542.6|155945.5|155603.5|156016|155674|155787.9|155445.9|40
1654116190000|2022-06-01 20:43:10|155952.4|155610.4|155995.5|155653.5|156079.8|155737.8|155939|155597|38
1654116200000|2022-06-01 20:43:20|156016.7|155674.7|155954.9|155612.9|156069.7|155727.7|155912.8|155570.8|40
1654116210000|2022-06-01 20:43:30|155943.9|155601.9|155897.1|155555.1|156008.4|155666.4|155891.4|155549.4|40
1654116220000|2022-06-01 20:43:40|155942.4|155600.4|156007.1|155682|156058.1|155716.1|155907.2|155565.2|35
1654116230000|2022-06-01 20:43:50|156021.8|155679.8|155963.7|155722.4|156021.8|155752.1|155963.7|155674.4|33
1654116240000|2022-06-01 20:44:00|155958.1|155729.8|155965.4|155739.8|155979.1|155788.2|155918.2|155719.4|24
1654116250000|2022-06-01 20:44:10|155952.8|155750.7|155982.3|155758.9|155999.6|155804.7|155930.4|155739.6|15
1654116260000|2022-06-01 20:44:20|155982.5|155763.5|155934.9|155804.9|155982.5|155807.3|155929.4|155763.5|9
1654116270000|2022-06-01 20:44:30|155933.1|155803.1|155935.3|155805.3|155985.1|155806.2|155931.5|155763.4|15
1654116280000|2022-06-01 20:44:40|155930.4|155800.4|155984.5|155754.5|155984.5|155806.1|155930.4|155754.5|11
1654116290000|2022-06-01 20:44:50|155976.4|155760.8|155991.6|155753.3|155991.6|155808.2|155936.6|155750|24
1654116300000|2022-06-01 20:45:00|155990|155761.6|155942.7|155812.7|155990|155812.7|155937|155761.6|11
1654116310000|2022-06-01 20:45:10|155943.5|155813.5|155940.4|155810.4|155943.6|155813.6|155938|155808|6
1654116320000|2022-06-01 20:45:20|155978.4|155776.9|155959.2|155754.4|155981.9|155813.7|155928.4|155751.9|19
1654116330000|2022-06-01 20:45:30|155959.1|155752.2|155999.9|155746.5|155999.9|155788.3|155916|155719.8|37
1654116340000|2022-06-01 20:45:40|155981.6|155735.1|155959.5|155747.3|156003.9|155818.2|155922.6|155726|36
1654116350000|2022-06-01 20:45:50|155960|155759|155963.7|155731.4|155995.3|155793.2|155910.5|155691.8|28
1654116360000|2022-06-01 20:46:00|155961.7|155740.7|155911.3|155781.3|155988.1|155787.3|155907.6|155717.6|16
1654116370000|2022-06-01 20:46:10|155958.8|155750.5|155943.9|155737|155958.8|155750.5|155943.9|155737|2
1654116380000|2022-06-01 20:46:20|155947.2|155740|155906.5|155776.5|155947.2|155780.8|155905.5|155740|6
1654116390000|2022-06-01 20:46:30|155909.1|155779.1|155918.7|155788.7|155988.9|155797.5|155909.1|155723.3|19
1654116400000|2022-06-01 20:46:40|155961.7|155761.1|155911.4|155781.4|156010.1|155800.9|155909.1|155719.5|36
1654116410000|2022-06-01 20:46:50|155911|155781|155922.8|155792.8|155993|155793.3|155904|155730.9|11
1654116420000|2022-06-01 20:47:00|155914.1|155784.1|155924.3|155794.3|155926.1|155796.1|155912.9|155782.9|7
1654116430000|2022-06-01 20:47:10|155924.7|155794.7|155922.4|155792.4|155925.4|155795.4|155922.4|155792.4|4
1654116440000|2022-06-01 20:47:20|155923.6|155793.6|155904.2|155814.2|155925.2|155817.3|155903.3|155793.6|7
1654116450000|2022-06-01 20:47:30|155903.4|155813.4|155906.4|155816.4|155906.4|155816.4|155903.4|155813.4|3
1654116460000|2022-06-01 20:47:40|155930.5|155800.5|155933|155803|155933|155813|155902.3|155797.9|5
1654116470000|2022-06-01 20:47:50|155926.9|155796.9|155994.5|155718|155994.5|155799.4|155926.9|155716.7|14
1654116480000|2022-06-01 20:48:00|155987.4|155736|155978.6|155747.5|155987.4|155758.6|155965.1|155736|16
1654116490000|2022-06-01 20:48:10|155977.5|155736.8|155934.6|155804.6|155996.1|155814.2|155928.2|155736.2|26
1654116500000|2022-06-01 20:48:20|155938.2|155808.2|155936.2|155806.2|155983.6|155811.7|155933.7|155767.2|24
1654116510000|2022-06-01 20:48:30|155939.6|155809.6|155981.9|155758.9|156004.5|155809.9|155936.2|155733.1|20
1654116520000|2022-06-01 20:48:40|155987|155751.2|155963.6|155761|156019.6|155807.3|155931.3|155718.7|21
1654116530000|2022-06-01 20:48:50|155970.1|155753.1|155960.5|155753.9|155990.9|155803.8|155924|155733.5|24
1654116540000|2022-06-01 20:49:00|155957.9|155762.3|155969.6|155745.3|155973.7|155796.1|155923.4|155741.4|18
1654116550000|2022-06-01 20:49:10|155924.3|155794.3|155980.5|155740.4|156000.9|155795.2|155924.3|155718|10
1654116560000|2022-06-01 20:49:20|155978.7|155736.3|155973.5|155744.7|155978.7|155756.2|155963.5|155734.2|18
1654116570000|2022-06-01 20:49:30|155971.7|155751.2|155958.8|155747.8|156000|155794|155915.4|155701.9|26
1654116580000|2022-06-01 20:49:40|155966.4|155737.3|155975.9|155729.2|155982.7|155791.6|155919.4|155724.1|20
1654116590000|2022-06-01 20:49:50|155975.8|155733.3|155970.6|155729.5|155980.2|155745.7|155961.2|155724.6|17
1654116600000|2022-06-01 20:50:00|155966.7|155732.7|155962.8|155740.3|155981.4|155740.3|155962.8|155724.8|16
1654116610000|2022-06-01 20:50:10|155977.6|155723.1|155978.1|155722.3|155978.1|155791.3|155919.6|155718.4|16
1654116620000|2022-06-01 20:50:20|155981.8|155714.5|155976.1|155723.1|155981.8|155729.9|155971.7|155714.5|14
1654116630000|2022-06-01 20:50:30|155967.2|155728.6|155971.9|155729.7|155991.9|155766.6|155958.3|155703.4|20
1654116640000|2022-06-01 20:50:40|155933.5|155803.5|155915.5|155785.5|155979.2|155803.5|155915.5|155721.7|5
1654116650000|2022-06-01 20:50:50|155910.2|155780.2|155917.7|155787.7|155951.7|155790.9|155910.2|155748.5|13
1654116660000|2022-06-01 20:51:00|155916.1|155786.1|155982.8|155747.6|155983.8|155791.6|155916.1|155747.2|20
1654116670000|2022-06-01 20:51:10|155986|155748|155927|155797|155986|155797|155927|155748|10
1654116680000|2022-06-01 20:51:20|155923.7|155793.7|155929.5|155799.5|155978.6|155806|155923.7|155760|15
1654116690000|2022-06-01 20:51:30|155933.7|155803.7|155915.7|155785.7|155976.7|155803.7|155910.3|155762.1|13
1654116700000|2022-06-01 20:51:40|155918|155788|155918.2|155788.2|155968|155800.6|155914.4|155748.1|29
1654116710000|2022-06-01 20:51:50|155922.1|155792.1|155912.5|155782.5|155966|155792.1|155912.5|155746|12
1654116720000|2022-06-01 20:52:00|155915.1|155785.1|155925.2|155795.2|155936.8|155806.8|155915.1|155785.1|20
1654116730000|2022-06-01 20:52:10|155964.8|155762.5|155931.1|155801.1|155964.8|155801.1|155921.6|155757.8|6
1654116740000|2022-06-01 20:52:20|155931.3|155801.3|155925.9|155795.9|155960.1|155802|155925.1|155757.2|15
1654116750000|2022-06-01 20:52:30|155935.9|155805.9|155923.2|155793.2|155935.9|155805.9|155923.2|155793.2|2
1654116760000|2022-06-01 20:52:40|155926.4|155796.4|155929.5|155799.5|155929.5|155799.5|155926.4|155796.4|4
1654116770000|2022-06-01 20:52:50|155928.9|155798.9|155930|155800|155973.1|155803.6|155924|155755.3|15
1654116780000|2022-06-01 20:53:00|155929.6|155799.6|155935.7|155805.7|155939.8|155809.8|155929.6|155799.6|22
1654116790000|2022-06-01 20:53:10|155939.6|155809.6|155941.2|155811.2|155942|155812|155935.6|155805.6|12
1654116800000|2022-06-01 20:53:20|155941.9|155811.9|155938|155808|155974.4|155821.2|155929.4|155771.3|26
1654116810000|2022-06-01 20:53:30|155935.2|155805.2|155937.4|155807.4|155943.7|155813.7|155931.5|155801.5|13
1654116820000|2022-06-01 20:53:40|155925.2|155795.2|155931.1|155801.1|155982|155810.6|155925.2|155753|9
1654116830000|2022-06-01 20:53:50|155927.9|155797.9|155925|155795|155942.8|155812.8|155924.4|155794.4|11
1654116840000|2022-06-01 20:54:00|155926.1|155796.1|155933.3|155803.3|155942.3|155812.3|155923.9|155793.9|13
1654116850000|2022-06-01 20:54:10|155907.2|155777.2|155938.8|155808.8|155975|155809.8|155907.2|155741.4|10
1654116860000|2022-06-01 20:54:20|155991|155782|155927.1|155797.1|155991|155808.8|155927.1|155764.3|8
1654116870000|2022-06-01 20:54:30|155931.1|155801.1|155942.2|155812.2|155971.2|155826|155931.1|155765.6|20
1654116880000|2022-06-01 20:54:40|155937.9|155807.9|156001|155780.7|156001|155817|155937.9|155768.7|4
1654116890000|2022-06-01 20:54:50|155951|155821|156031.6|155808.4|156061|155851.5|155951|155756.6|29
1654116900000|2022-06-01 20:55:00|156027.4|155811.8|156063.2|155747|156073.2|155811.8|156027.4|155727.4|40
1654116910000|2022-06-01 20:55:10|156062.8|155747.1|156002|155660|156088.5|155748.1|155844.1|155502.1|39
1654116920000|2022-06-01 20:55:20|155940.4|155598.4|155904.7|155562.7|155998.7|155656.7|155826.3|155484.3|40
1654116930000|2022-06-01 20:55:30|155897.6|155555.6|155926.7|155584.7|155956.7|155795|155772.1|155430.1|36
1654116940000|2022-06-01 20:55:40|155856.7|155514.7|155842.2|155500.2|155960.5|155618.5|155817|155475|23
1654116950000|2022-06-01 20:55:50|155859.9|155517.9|155975|155633|155975|155633|155782.5|155440.5|32
1654116960000|2022-06-01 20:56:00|155886.2|155544.2|155986|155644|156038.5|155696.5|155871.7|155529.7|30
1654116970000|2022-06-01 20:56:10|155983.7|155641.7|155892|155550|156051.3|155709.3|155811.5|155469.5|15
1654116980000|2022-06-01 20:56:20|155900.9|155558.9|155981.3|155639.3|155981.3|155639.3|155883.8|155541.8|13
1654116990000|2022-06-01 20:56:30|155967.7|155625.7|155968.1|155626.1|156028.8|155686.8|155869.9|155527.9|12
1654117000000|2022-06-01 20:56:40|155942.7|155600.7|155926.7|155584.7|156010.2|155668.2|155871.4|155529.4|20
1654117010000|2022-06-01 20:56:50|155910.2|155568.2|155938.8|155596.8|156051.2|155709.2|155834.1|155492.1|26
1654117020000|2022-06-01 20:57:00|155919|155577|155999.6|155657.6|155999.6|155657.6|155839|155497|10
1654117030000|2022-06-01 20:57:10|155921.7|155579.7|155923.8|155581.8|155985.4|155643.4|155849.4|155507.4|4
1654117040000|2022-06-01 20:57:20|155963.3|155621.3|156076.6|155734.6|156076.6|155734.6|155905.9|155563.9|9
1654117050000|2022-06-01 20:57:30|155935.9|155593.9|155973.7|155631.7|155973.7|155631.7|155895.1|155553.1|11
1654117060000|2022-06-01 20:57:40|155906.4|155564.4|155928.7|155586.7|156051.8|155709.8|155906.4|155564.4|9
1654117070000|2022-06-01 20:57:50|155879.1|155537.1|156059.7|155717.7|156059.7|155717.7|155879.1|155537.1|8
1654117080000|2022-06-01 20:58:00|156002.6|155660.6|156099.8|155757.8|156099.8|155757.8|155911.2|155569.2|3
1654117090000|2022-06-01 20:58:10|155940.9|155598.9|156024.7|155682.7|156024.7|155682.7|155940.9|155598.9|2
1654117100000|2022-06-01 20:58:20|156103|155766|155957|155615|156103|155766|155957|155615|2
1654117110000|2022-06-01 20:58:30|155939|155597|155938.7|155596.7|155939|155597|155938.7|155596.7|2
1654117120000|2022-06-01 20:58:40|155899.9|155557.9|156031.5|155689.5|156031.5|155689.5|155899.9|155557.9|2
1654117130000|2022-06-01 20:58:50|155956.5|155614.5|155956.5|155614.5|155956.5|155614.5|155956.5|155614.5|1
1654117140000|2022-06-01 20:59:00|155906.8|155564.8|156021.7|155679.7|156021.7|155679.7|155906.8|155564.8|3
1654117150000|2022-06-01 20:59:10|155977.4|155635.4|155938.5|155596.5|155977.4|155635.4|155938.5|155596.5|2
1654117170000|2022-06-01 20:59:30|156012.3|155670.3|155979|155637|156023.3|155681.3|155944.9|155602.9|19
1654117180000|2022-06-01 20:59:40|155938.6|155596.6|156056.1|155714.1|156137|155795|155938.6|155596.6|34
1654117190000|2022-06-01 20:59:50|156136.5|155794.5|156022.7|155680.7|156136.5|155794.5|155933.4|155591.4|24
1654119700000|2022-06-01 21:41:40|155968.8|155626.8|155968.8|155626.8|155968.8|155626.8|155968.8|155626.8|1
1654119710000|2022-06-01 21:41:50|155955.1|155613.1|155951.9|155609.9|155955.1|155613.1|155948.5|155606.5|5
1654119720000|2022-06-01 21:42:00|155942.8|155600.8|155942.8|155600.8|155942.8|155600.8|155942.8|155600.8|1
1654119750000|2022-06-01 21:42:30|155918.6|155576.6|155918.4|155576.4|155918.6|155576.6|155918.4|155576.4|2
1654119780000|2022-06-01 21:43:00|155908.4|155566.4|155927.9|155585.9|155935.4|155593.4|155908.4|155566.4|4
1654119820000|2022-06-01 21:43:40|155974.6|155632.6|155955.4|155613.4|155974.6|155632.6|155955.4|155613.4|2
1654119830000|2022-06-01 21:43:50|155908.9|155566.9|155908.7|155566.7|155935.8|155593.8|155908.7|155566.7|6
1654119840000|2022-06-01 21:44:00|155950.9|155608.9|155950.9|155608.9|155950.9|155608.9|155950.9|155608.9|1
1654119850000|2022-06-01 21:44:10|155936.8|155594.8|155958.6|155616.6|155972.1|155630.1|155936.8|155594.8|6
1654119880000|2022-06-01 21:44:40|155926.9|155584.9|155978|155636|155978|155636|155919.2|155577.2|3
1654119890000|2022-06-01 21:44:50|155964.5|155622.5|155958.5|155616.5|155972.3|155630.3|155941.2|155599.2|7
1654119900000|2022-06-01 21:45:00|155914.5|155572.5|155937.6|155595.6|155941.1|155599.1|155901.2|155559.2|7
1654119910000|2022-06-01 21:45:10|155945.7|155603.7|155895.6|155553.6|155945.7|155603.7|155894.1|155552.1|17
1654119920000|2022-06-01 21:45:20|155886.3|155544.3|155903.1|155561.1|155924.4|155582.4|155886.3|155544.3|12
1654119930000|2022-06-01 21:45:30|155906.3|155564.3|155932.4|155590.4|155932.4|155590.4|155906.2|155564.2|11
1654119940000|2022-06-01 21:45:40|155886.2|155544.2|155905.4|155563.4|155920|155578|155882.6|155540.6|8
1654119950000|2022-06-01 21:45:50|155939.3|155597.3|155941.4|155599.4|155955.3|155613.3|155939.3|155597.3|4
1654119960000|2022-06-01 21:46:00|155899.1|155557.1|155897.5|155555.5|155908.4|155566.4|155888.9|155546.9|14
1654119970000|2022-06-01 21:46:10|155895|155553|155896.7|155554.7|155917.9|155575.9|155894.4|155552.4|10
1654119980000|2022-06-01 21:46:20|155905.1|155563.1|155926.7|155584.7|155943.5|155601.5|155899.3|155557.3|5
1654119990000|2022-06-01 21:46:30|155918.3|155576.3|155894|155552|155918.3|155576.3|155889|155547|9
1654120000000|2022-06-01 21:46:40|155911.4|155569.4|155897.9|155555.9|155941.2|155599.2|155892.3|155550.3|13
1654120010000|2022-06-01 21:46:50|155897.8|155555.8|155940.9|155598.9|155970.3|155628.3|155897.8|155555.8|6
1654120020000|2022-06-01 21:47:00|155956.7|155614.7|155915.2|155573.2|155956.7|155614.7|155908.8|155566.8|9
1654120030000|2022-06-01 21:47:10|155934.5|155592.5|155953.5|155611.5|155966.8|155624.8|155905.1|155563.1|11
1654120040000|2022-06-01 21:47:20|155953.4|155611.4|155950.4|155608.4|155953.4|155611.4|155912.5|155570.5|12
1654120050000|2022-06-01 21:47:30|155928.9|155586.9|155943.7|155601.7|155943.7|155601.7|155893.6|155551.6|10
1654120060000|2022-06-01 21:47:40|155962.4|155620.4|155944.3|155602.3|155962.4|155620.4|155933.9|155591.9|5
1654120090000|2022-06-01 21:48:10|155910.3|155568.3|155942|155600|155942|155600|155890.5|155548.5|3
1654120100000|2022-06-01 21:48:20|155890.2|155548.2|155872.1|155530.1|155890.3|155548.3|155872.1|155530.1|3
1654120110000|2022-06-01 21:48:30|155932.4|155590.4|155900.4|155558.4|156071|155729|155899.5|155557.5|4
1654120120000|2022-06-01 21:48:40|155880.9|155538.9|155967.2|155625.2|155967.2|155625.2|155880.9|155538.9|3
1654120130000|2022-06-01 21:48:50|155944.7|155602.7|155944.7|155602.7|155944.7|155602.7|155944.7|155602.7|1
1654120140000|2022-06-01 21:49:00|155924.1|155582.1|155956.8|155614.8|155956.8|155614.8|155920.1|155578.1|4
1654120150000|2022-06-01 21:49:10|155924.8|155582.8|155850.9|155508.9|155924.8|155582.8|155832.4|155490.4|7
1654120160000|2022-06-01 21:49:20|155844.4|155502.4|155862.9|155520.9|155874.4|155532.4|155838.4|155496.4|16
1654120170000|2022-06-01 21:49:30|155865.3|155523.3|155917.7|155575.7|155917.7|155575.7|155865.3|155523.3|5
1654120180000|2022-06-01 21:49:40|155929.8|155587.8|155944.7|155602.7|155944.7|155602.7|155929.8|155587.8|2
1654120190000|2022-06-01 21:49:50|155891.7|155549.7|155905.7|155563.7|155910.1|155568.1|155891.7|155549.7|4
1654120200000|2022-06-01 21:50:00|155902.3|155560.3|155909|155567|155910.8|155568.8|155900.6|155558.6|7
1654120210000|2022-06-01 21:50:10|155907.8|155565.8|155914.1|155572.1|155915.3|155573.3|155903|155561|10
1654120220000|2022-06-01 21:50:20|155911.8|155569.8|155893.7|155551.7|155913.5|155571.5|155892.7|155550.7|15
1654120230000|2022-06-01 21:50:30|155891.3|155549.3|155912.2|155570.2|155920.1|155578.1|155891.3|155549.3|13
1654120240000|2022-06-01 21:50:40|155924.2|155582.2|155898.8|155556.8|155924.2|155582.2|155898.8|155556.8|10
1654120250000|2022-06-01 21:50:50|155896.6|155554.6|155905.5|155563.5|155905.5|155563.5|155893.7|155551.7|10
1654120260000|2022-06-01 21:51:00|155901|155559|155915.1|155573.1|155917.5|155575.5|155901|155559|13
1654120270000|2022-06-01 21:51:10|155909|155567|155905.4|155563.4|155910.8|155568.8|155904|155562|5
1654120280000|2022-06-01 21:51:20|155906.5|155564.5|155902.5|155560.5|155911.2|155569.2|155888|155546|7
1654120290000|2022-06-01 21:51:30|155910.5|155568.5|155895.6|155553.6|155910.5|155568.5|155890.9|155548.9|8
1654120300000|2022-06-01 21:51:40|155896.1|155554.1|155914.4|155572.4|155914.4|155572.4|155896.1|155554.1|6
1654120310000|2022-06-01 21:51:50|155906.6|155564.6|155909.6|155567.6|155921|155579|155903.9|155561.9|6
1654120320000|2022-06-01 21:52:00|155906|155564|155903.6|155561.6|155911.6|155569.6|155903.6|155561.6|4
1654120330000|2022-06-01 21:52:10|155900.4|155558.4|155905.2|155563.2|155908.3|155566.3|155897.6|155555.6|7
1654120340000|2022-06-01 21:52:20|155921.4|155579.4|155915.8|155573.8|155925.5|155583.5|155909.5|155567.5|8
1654120350000|2022-06-01 21:52:30|155896.2|155554.2|155916.6|155574.6|155917.5|155575.5|155894.4|155552.4|6
1654120360000|2022-06-01 21:52:40|155906.9|155564.9|155906.9|155564.9|155906.9|155564.9|155906.9|155564.9|1
1654120370000|2022-06-01 21:52:50|155910.5|155568.5|155913.8|155571.8|155916.1|155574.1|155900.4|155558.4|6
1654120380000|2022-06-01 21:53:00|155898|155556|155892.4|155550.4|155898|155556|155892.4|155550.4|2
1654120390000|2022-06-01 21:53:10|155920.3|155578.3|155899.3|155557.3|155920.3|155578.3|155899.3|155557.3|4
1654120400000|2022-06-01 21:53:20|155897.1|155555.1|155913.3|155571.3|155913.3|155571.3|155897.1|155555.1|7
1654120410000|2022-06-01 21:53:30|155904.6|155562.6|155900.3|155558.3|155911.6|155569.6|155900.3|155558.3|5
1654120420000|2022-06-01 21:53:40|155920|155578|155903.6|155561.6|155920|155578|155903.6|155561.6|3
1654120430000|2022-06-01 21:53:50|155896.9|155554.9|155882.7|155540.7|155901.3|155559.3|155882.7|155540.7|4
1654120440000|2022-06-01 21:54:00|155884.4|155542.4|155923.4|155581.4|155933.9|155591.9|155884.4|155542.4|6
1654120450000|2022-06-01 21:54:10|155916.6|155574.6|155912.3|155570.3|155916.6|155574.6|155904.6|155562.6|3
1654120460000|2022-06-01 21:54:20|155909|155567|155911.6|155569.6|155932.7|155590.7|155909|155567|5
1654120470000|2022-06-01 21:54:30|155906.4|155564.4|155913.7|155571.7|155922.8|155580.8|155906.4|155564.4|5
1654120480000|2022-06-01 21:54:40|155909.6|155567.6|155916.9|155574.9|155920.3|155578.3|155901.8|155559.8|4
1654120490000|2022-06-01 21:54:50|155918.5|155576.5|155908.8|155566.8|155921|155579|155895.3|155553.3|6
1654120500000|2022-06-01 21:55:00|155905.7|155563.7|155905.7|155563.7|155911.5|155569.5|155905.7|155563.7|3
1654120510000|2022-06-01 21:55:10|155919.9|155577.9|155932.4|155590.4|155932.4|155590.4|155919.9|155577.9|3
1654120520000|2022-06-01 21:55:20|155922.7|155580.7|155902.4|155560.4|155922.7|155580.7|155902.4|155560.4|2
1654120530000|2022-06-01 21:55:30|155942.8|155600.8|155909.8|155567.8|155942.8|155600.8|155909.8|155567.8|4
1654120540000|2022-06-01 21:55:40|155918.7|155576.7|155907.2|155565.2|155918.7|155576.7|155907.2|155565.2|2
1654120550000|2022-06-01 21:55:50|155901.9|155559.9|155896.9|155554.9|155916|155574|155896.9|155554.9|5
1654120560000|2022-06-01 21:56:00|155930.3|155588.3|155946.9|155604.9|155946.9|155604.9|155912.7|155570.7|6
1654120570000|2022-06-01 21:56:10|155925.1|155583.1|155908.9|155566.9|155934.5|155592.5|155908.9|155566.9|6
1654120580000|2022-06-01 21:56:20|155912.3|155570.3|155910.7|155568.7|155917.3|155575.3|155910.7|155568.7|5
1654120590000|2022-06-01 21:56:30|155910.9|155568.9|155902.6|155560.6|155910.9|155568.9|155898.8|155556.8|6
1654120600000|2022-06-01 21:56:40|155900.3|155558.3|155907.1|155565.1|155916.4|155574.4|155900.1|155558.1|8
1654120610000|2022-06-01 21:56:50|155904.4|155562.4|155895.2|155553.2|155905.4|155563.4|155892.1|155550.1|5
1654120620000|2022-06-01 21:57:00|155893.9|155551.9|155906.8|155564.8|155906.8|155564.8|155891.9|155549.9|4
1654120630000|2022-06-01 21:57:10|155906.1|155564.1|155907.3|155565.3|155931.4|155589.4|155906.1|155564.1|5
1654120640000|2022-06-01 21:57:20|155904.5|155562.5|155908.1|155566.1|155915.7|155573.7|155904.5|155562.5|5
1654120650000|2022-06-01 21:57:30|155892.2|155550.2|155899.4|155557.4|155901.2|155559.2|155889.9|155547.9|4
1654120660000|2022-06-01 21:57:40|155896.7|155554.7|155919|155577|155934.1|155592.1|155896.7|155554.7|3
1654120670000|2022-06-01 21:57:50|155906.5|155564.5|155905.7|155563.7|155912.6|155570.6|155895.6|155553.6|7
1654120680000|2022-06-01 21:58:00|155907.2|155565.2|155913.3|155571.3|155919.8|155577.8|155903.4|155561.4|11
1654120690000|2022-06-01 21:58:10|155918|155576|155904.9|155562.9|155918|155576|155897.3|155555.3|18
1654120700000|2022-06-01 21:58:20|155903.4|155561.4|155894.6|155552.6|155903.4|155561.4|155894.6|155552.6|5
1654120710000|2022-06-01 21:58:30|155901.7|155559.7|155898.5|155556.5|155906.6|155564.6|155898.5|155556.5|3
1654120720000|2022-06-01 21:58:40|155898.6|155556.6|155918.1|155576.1|155918.1|155576.1|155891.6|155549.6|12
1654120730000|2022-06-01 21:58:50|155908.5|155566.5|155898.5|155556.5|155908.5|155566.5|155885.4|155543.4|8
1654120740000|2022-06-01 21:59:00|155901.2|155559.2|155912.5|155570.5|155912.5|155570.5|155894|155552|6
1654120750000|2022-06-01 21:59:10|155906.6|155564.6|155912.8|155570.8|155912.8|155570.8|155903.4|155561.4|5
1654120760000|2022-06-01 21:59:20|155905.3|155563.3|155905.8|155563.8|155910.4|155568.4|155898.3|155556.3|6
1654120770000|2022-06-01 21:59:30|155905.6|155563.6|155913.2|155571.2|155913.2|155571.2|155905.6|155563.6|2
1654120780000|2022-06-01 21:59:40|155908.3|155566.3|155917.5|155575.5|155929|155587|155908.3|155566.3|5
1654120790000|2022-06-01 21:59:50|155913.7|155571.7|155894|155552|155913.7|155571.7|155892.2|155550.2|8
1654120800000|2022-06-01 22:00:00|155918.9|155576.9|155943.4|155601.4|155958.6|155616.6|155918.9|155576.9|23
1654120810000|2022-06-01 22:00:10|155944.1|155602.1|155939.6|155597.6|155949.7|155607.7|155939.6|155597.6|17
1654120820000|2022-06-01 22:00:20|155944.3|155602.3|155940|155598|155945|155603|155939.9|155597.9|13
1654120830000|2022-06-01 22:00:30|155938.8|155596.8|155930.3|155588.3|155938.8|155596.8|155927.3|155585.3|10
1654120840000|2022-06-01 22:00:40|155930.5|155588.5|155969.1|155627.1|155985.4|155643.4|155930.5|155588.5|15
1654120850000|2022-06-01 22:00:50|155965.3|155623.3|155960|155618|155974.4|155632.4|155960|155618|11
1654120860000|2022-06-01 22:01:00|155993.2|155651.2|155967.2|155625.2|155993.2|155651.2|155947.6|155605.6|17
1654120870000|2022-06-01 22:01:10|155963|155621|155953.7|155611.7|155963|155621|155949.1|155607.1|6
1654120880000|2022-06-01 22:01:20|155953|155611|155959|155617|155966.4|155624.4|155948.8|155606.8|7
1654120890000|2022-06-01 22:01:30|155952.7|155610.7|155947.3|155605.3|155958.6|155616.6|155947.3|155605.3|4
1654120900000|2022-06-01 22:01:40|155947.5|155605.5|155933|155591|155979.3|155637.3|155933|155591|11
1654120910000|2022-06-01 22:01:50|155944.4|155602.4|155940.2|155598.2|155944.4|155602.4|155940.2|155598.2|5
1654120920000|2022-06-01 22:02:00|155942.7|155600.7|155955.2|155613.2|155960.2|155618.2|155937.2|155595.2|8
1654120930000|2022-06-01 22:02:10|155951.2|155609.2|155942.3|155600.3|155951.2|155609.2|155942.3|155600.3|7
1654120940000|2022-06-01 22:02:20|155930.5|155588.5|155932.2|155590.2|155932.3|155590.3|155930.5|155588.5|6
1654120950000|2022-06-01 22:02:30|155966.5|155624.5|155959.9|155617.9|155966.5|155624.5|155946.5|155604.5|8
1654120960000|2022-06-01 22:02:40|155949|155607|155948.1|155606.1|155965.6|155623.6|155945.3|155603.3|10
1654120970000|2022-06-01 22:02:50|155940|155598|155960.1|155618.1|155960.1|155618.1|155938.7|155596.7|7
1654120980000|2022-06-01 22:03:00|155956.4|155614.4|155949.2|155607.2|155956.4|155614.4|155946.5|155604.5|6
1654120990000|2022-06-01 22:03:10|155946|155604|155950.4|155608.4|155957.9|155615.9|155941.1|155599.1|10
1654121000000|2022-06-01 22:03:20|155945.5|155603.5|155932.4|155590.4|155945.6|155603.6|155930.4|155588.4|4
1654121010000|2022-06-01 22:03:30|155933.1|155591.1|155944.1|155602.1|155954.2|155612.2|155932|155590|8
1654121020000|2022-06-01 22:03:40|155943.7|155601.7|155949.9|155607.9|155975.2|155633.2|155943.7|155601.7|13
1654121030000|2022-06-01 22:03:50|155949.8|155607.8|155947.8|155605.8|155957.2|155615.2|155947.6|155605.6|18
1654121040000|2022-06-01 22:04:00|155948.9|155606.9|155941.5|155599.5|155951.2|155609.2|155941.5|155599.5|8
1654121050000|2022-06-01 22:04:10|155939.5|155597.5|155951.6|155609.6|155951.6|155609.6|155931.5|155589.5|7
1654121060000|2022-06-01 22:04:20|155954.8|155612.8|155932.8|155590.8|155954.8|155612.8|155932.8|155590.8|4
1654121070000|2022-06-01 22:04:30|155933.1|155591.1|155959.1|155617.1|155959.1|155617.1|155933.1|155591.1|4
1654121280000|2022-06-01 22:08:00|155959.2|155617.2|155946.5|155604.5|155959.2|155617.2|155946.5|155604.5|2
1654121290000|2022-06-01 22:08:10|155959.7|155617.7|155963.1|155621.1|155963.1|155621.1|155959.7|155617.7|2
1654121340000|2022-06-01 22:09:00|155965.1|155623.1|155960.7|155618.7|155965.1|155623.1|155960.7|155618.7|2
1654121380000|2022-06-01 22:09:40|155976|155634|155943.6|155601.6|155976|155634|155943.6|155601.6|9
1654121430000|2022-06-01 22:10:30|155966.7|155624.7|155965.9|155623.9|155966.7|155624.7|155965.9|155623.9|2
1654121490000|2022-06-01 22:11:30|155913.5|155571.5|155952.6|155610.6|155952.6|155610.6|155913.5|155571.5|7
1654121530000|2022-06-01 22:12:10|155965.3|155623.3|155965.3|155623.3|155965.3|155623.3|155965.3|155623.3|1
1654121540000|2022-06-01 22:12:20|155966.8|155624.8|155966.8|155624.8|155966.8|155624.8|155966.8|155624.8|1
1654121590000|2022-06-01 22:13:10|155949.3|155607.3|155946.2|155604.2|155949.3|155607.3|155946.2|155604.2|2
1654121610000|2022-06-01 22:13:30|155963.9|155621.9|155963.9|155621.9|155963.9|155621.9|155963.9|155621.9|1
1654121710000|2022-06-01 22:15:10|155964.9|155622.9|155954.5|155612.5|155964.9|155622.9|155954.5|155612.5|6
1654121720000|2022-06-01 22:15:20|155953.9|155611.9|155953.9|155611.9|155953.9|155611.9|155953.9|155611.9|1
1654121730000|2022-06-01 22:15:30|155960.7|155618.7|155959.9|155617.9|155960.7|155618.7|155959.9|155617.9|2
1654121750000|2022-06-01 22:15:50|155958.8|155616.8|155953.2|155611.2|155958.8|155616.8|155948.5|155606.5|4
1654121760000|2022-06-01 22:16:00|155951.9|155609.9|155937.8|155595.8|155957.9|155615.9|155937.8|155595.8|7
1654121780000|2022-06-01 22:16:20|155956.7|155614.7|155956.7|155614.7|155956.7|155614.7|155956.7|155614.7|1
1654121790000|2022-06-01 22:16:30|155967.8|155625.8|155950.2|155608.2|155967.8|155625.8|155950.2|155608.2|4
1654121800000|2022-06-01 22:16:40|155956.3|155614.3|155949.1|155607.1|155956.3|155614.3|155949.1|155607.1|2
1654121810000|2022-06-01 22:16:50|155935.3|155593.3|155950.4|155608.4|155950.4|155608.4|155935.3|155593.3|2
1654121860000|2022-06-01 22:17:40|155941.2|155599.2|155939.3|155597.3|155948.4|155606.4|155939.3|155597.3|4
1654121870000|2022-06-01 22:17:50|155940.3|155598.3|155940.3|155598.3|155940.3|155598.3|155940.3|155598.3|1
1654121880000|2022-06-01 22:18:00|155961|155619|155957.3|155615.3|155962|155620|155957.3|155615.3|3
1654121910000|2022-06-01 22:18:30|155951|155609|155951|155609|155951|155609|155951|155609|1
1654121950000|2022-06-01 22:19:10|155953.1|155611.1|155953.1|155611.1|155953.1|155611.1|155953.1|155611.1|1
1654121960000|2022-06-01 22:19:20|155936.4|155594.4|155936.4|155594.4|155936.4|155594.4|155936.4|155594.4|1
1654121980000|2022-06-01 22:19:40|155943.1|155601.1|155943.1|155601.1|155943.1|155601.1|155943.1|155601.1|1
1654122030000|2022-06-01 22:20:30|155951.5|155609.5|155951.5|155609.5|155951.5|155609.5|155951.5|155609.5|1
1654122060000|2022-06-01 22:21:00|155948.2|155606.2|155958|155616|155958|155616|155948.2|155606.2|2
1654122090000|2022-06-01 22:21:30|155949.1|155607.1|155950|155608|155951.9|155609.9|155949.1|155607.1|5
1654122120000|2022-06-01 22:22:00|155960|155618|155960|155618|155960|155618|155960|155618|1
1654122140000|2022-06-01 22:22:20|155965.5|155623.5|155946.1|155604.1|155965.5|155623.5|155946.1|155604.1|2
1654122150000|2022-06-01 22:22:30|155962.6|155620.6|155958.6|155616.6|155962.6|155620.6|155958.6|155616.6|2
1654122160000|2022-06-01 22:22:40|155971.3|155629.3|155951.9|155609.9|155971.3|155629.3|155951.9|155609.9|2
1654122190000|2022-06-01 22:23:10|155953.5|155611.5|155966.8|155624.8|155967.2|155625.2|155953.5|155611.5|5
1654122200000|2022-06-01 22:23:20|155963.1|155621.1|155953.8|155611.8|155963.1|155621.1|155953.1|155611.1|3
1654122210000|2022-06-01 22:23:30|155957.1|155615.1|155949.5|155607.5|155957.1|155615.1|155949.5|155607.5|3
1654122220000|2022-06-01 22:23:40|155959.8|155617.8|155954.2|155612.2|155959.8|155617.8|155954.2|155612.2|3
1654122230000|2022-06-01 22:23:50|155948.8|155606.8|155947.6|155605.6|155948.8|155606.8|155946.5|155604.5|3
1654122240000|2022-06-01 22:24:00|155953.3|155611.3|155954.9|155612.9|155956.1|155614.1|155949.1|155607.1|9
1654122250000|2022-06-01 22:24:10|155958.3|155616.3|155940|155598|155958.3|155616.3|155940|155598|3
1654122260000|2022-06-01 22:24:20|155939.5|155597.5|155928.4|155586.4|155939.5|155597.5|155919.4|155577.4|5
1654122270000|2022-06-01 22:24:30|155928.2|155586.2|155963.7|155621.7|155963.7|155621.7|155919.1|155577.1|3
1654122280000|2022-06-01 22:24:40|155959|155617|155960.8|155618.8|155971.3|155629.3|155947.2|155605.2|6
1654122290000|2022-06-01 22:24:50|155957.6|155615.6|155962.5|155620.5|155965|155623|155953.2|155611.2|6
1654122300000|2022-06-01 22:25:00|155959.6|155617.6|155959.7|155617.7|155973.5|155631.5|155959.6|155617.6|4
1654122310000|2022-06-01 22:25:10|155963.6|155621.6|155963.4|155621.4|155963.6|155621.6|155958.5|155616.5|5
1654122320000|2022-06-01 22:25:20|155958.8|155616.8|155964.5|155622.5|155964.5|155622.5|155953.8|155611.8|4
1654122330000|2022-06-01 22:25:30|155966|155624|155955.1|155613.1|155969|155627|155955.1|155613.1|4
1654122340000|2022-06-01 22:25:40|155951.2|155609.2|155949|155607|155951.2|155609.2|155949|155607|2
1654122350000|2022-06-01 22:25:50|155949.1|155607.1|155949|155607|155950.4|155608.4|155949|155607|4
1654122360000|2022-06-01 22:26:00|155956.3|155614.3|155953.7|155611.7|155956.3|155614.3|155952.6|155610.6|5
1654122370000|2022-06-01 22:26:10|155948.5|155606.5|155940.7|155598.7|155948.5|155606.5|155940.7|155598.7|2
1654122390000|2022-06-01 22:26:30|155978.2|155636.2|155978.2|155636.2|155978.2|155636.2|155978.2|155636.2|1
1654122400000|2022-06-01 22:26:40|156000.1|155658.1|156000.1|155658.1|156000.1|155658.1|156000.1|155658.1|1
1654122410000|2022-06-01 22:26:50|155955.8|155613.8|155955.8|155613.8|155955.8|155613.8|155955.8|155613.8|1
1654122430000|2022-06-01 22:27:10|155957.2|155615.2|155954.8|155612.8|155958.6|155616.6|155954.8|155612.8|6
1654122450000|2022-06-01 22:27:30|155964.1|155622.1|155960.8|155618.8|155964.1|155622.1|155960.8|155618.8|2
1654122470000|2022-06-01 22:27:50|155971.9|155629.9|155971.9|155629.9|155971.9|155629.9|155971.9|155629.9|1
1654122490000|2022-06-01 22:28:10|155954|155612|155952.9|155610.9|155954|155612|155952.9|155610.9|2
1654122500000|2022-06-01 22:28:20|155956.1|155614.1|155964.5|155622.5|155967|155625|155956.1|155614.1|5
1654122510000|2022-06-01 22:28:30|155963.9|155621.9|155954.5|155612.5|155963.9|155621.9|155954.5|155612.5|2
1654122520000|2022-06-01 22:28:40|155958|155616|155958|155616|155958|155616|155958|155616|1
1654122530000|2022-06-01 22:28:50|155969.1|155627.1|155960.4|155618.4|155969.1|155627.1|155960.4|155618.4|4
1654122560000|2022-06-01 22:29:20|155981.5|155639.5|155975.2|155633.2|155981.5|155639.5|155973.6|155631.6|5
1654122570000|2022-06-01 22:29:30|155962.4|155620.4|155967.9|155625.9|155970.7|155628.7|155961.1|155619.1|5
1654122580000|2022-06-01 22:29:40|155962.4|155620.4|155966.6|155624.6|155966.8|155624.8|155962.4|155620.4|4
1654122590000|2022-06-01 22:29:50|155963.8|155621.8|155967.4|155625.4|155967.4|155625.4|155952.6|155610.6|4
1654122600000|2022-06-01 22:30:00|155962.8|155620.8|155952.4|155610.4|155962.8|155620.8|155952.4|155610.4|2
1654122610000|2022-06-01 22:30:10|155975.4|155633.4|155964.2|155622.2|155980|155638|155964.2|155622.2|4
1654122620000|2022-06-01 22:30:20|155959.8|155617.8|155943.6|155601.6|155959.8|155617.8|155934.9|155592.9|4
1654122630000|2022-06-01 22:30:30|155939.5|155597.5|155950.2|155608.2|155950.2|155608.2|155939.5|155597.5|2
1654122640000|2022-06-01 22:30:40|155945.9|155603.9|155953.1|155611.1|155953.1|155611.1|155943.5|155601.5|4
1654122650000|2022-06-01 22:30:50|155957|155615|155941.5|155599.5|155957|155615|155941.5|155599.5|3
1654122660000|2022-06-01 22:31:00|155981|155639|155962.9|155620.9|155981|155639|155950.6|155608.6|5
1654122670000|2022-06-01 22:31:10|155966.6|155624.6|155969.6|155627.6|155969.6|155627.6|155957.2|155615.2|9
1654122680000|2022-06-01 22:31:20|155964.9|155622.9|155961.3|155619.3|155964.9|155622.9|155961.3|155619.3|3
1654122690000|2022-06-01 22:31:30|155965.2|155623.2|155965.2|155623.2|155965.2|155623.2|155965.2|155623.2|1
1654122700000|2022-06-01 22:31:40|155961.3|155619.3|155954.5|155612.5|155961.3|155619.3|155954.5|155612.5|3
1654122710000|2022-06-01 22:31:50|155950.6|155608.6|155941.7|155599.7|155950.6|155608.6|155941.7|155599.7|2
1654122720000|2022-06-01 22:32:00|155956.6|155614.6|155963.4|155621.4|155970.7|155628.7|155956.6|155614.6|5
1654122730000|2022-06-01 22:32:10|155958.9|155616.9|155966.6|155624.6|155966.6|155624.6|155956.9|155614.9|3
1654122740000|2022-06-01 22:32:20|155960.7|155618.7|155961|155619|155963.6|155621.6|155951.5|155609.5|5
1654122750000|2022-06-01 22:32:30|155956.3|155614.3|155965.2|155623.2|155978.2|155636.2|155956.3|155614.3|7
1654122760000|2022-06-01 22:32:40|155952.8|155610.8|155966.9|155624.9|155966.9|155624.9|155942|155600|3
1654122770000|2022-06-01 22:32:50|155966.1|155624.1|155954.4|155612.4|155966.1|155624.1|155941.5|155599.5|4
1654122780000|2022-06-01 22:33:00|155947.6|155605.6|155955.1|155613.1|155958.3|155616.3|155947.6|155605.6|3
1654122790000|2022-06-01 22:33:10|155949.8|155607.8|155956.5|155614.5|155956.5|155614.5|155949.8|155607.8|2
1654122800000|2022-06-01 22:33:20|155959.4|155617.4|155961.3|155619.3|155977.6|155635.6|155956.7|155614.7|7
1654122810000|2022-06-01 22:33:30|155959.5|155617.5|155952.7|155610.7|155963.5|155621.5|155952.7|155610.7|4
1654122820000|2022-06-01 22:33:40|155981.8|155639.8|155981.8|155639.8|155981.8|155639.8|155981.8|155639.8|1
1654122830000|2022-06-01 22:33:50|155973.7|155631.7|155967.5|155625.5|155975.8|155633.8|155967.5|155625.5|7
1654122840000|2022-06-01 22:34:00|155964.7|155622.7|155964|155622|155967.9|155625.9|155960.5|155618.5|7
1654122850000|2022-06-01 22:34:10|155953|155611|155963.1|155621.1|155963.1|155621.1|155953|155611|2
1654122860000|2022-06-01 22:34:20|155952.9|155610.9|155942.6|155600.6|155952.9|155610.9|155942.6|155600.6|2
1654122870000|2022-06-01 22:34:30|155959.8|155617.8|155941.1|155599.1|155959.8|155617.8|155940.5|155598.5|3
1654122880000|2022-06-01 22:34:40|155957.1|155615.1|155972.8|155630.8|155972.8|155630.8|155957.1|155615.1|5
1654122890000|2022-06-01 22:34:50|155965.3|155623.3|155930.7|155588.7|155965.3|155623.3|155925.6|155583.6|4
1654122900000|2022-06-01 22:35:00|155924.5|155582.5|155938.1|155596.1|155938.1|155596.1|155924.5|155582.5|5
1654122910000|2022-06-01 22:35:10|155943.4|155601.4|155940|155598|155943.5|155601.5|155940|155598|6
1654122920000|2022-06-01 22:35:20|155941.4|155599.4|155959.1|155617.1|155966.1|155624.1|155941.4|155599.4|4
1654122930000|2022-06-01 22:35:30|155953|155611|155935.9|155593.9|155953|155611|155935.9|155593.9|2
1654122950000|2022-06-01 22:35:50|155938.7|155596.7|155940.5|155598.5|155940.5|155598.5|155938|155596|3
1654122960000|2022-06-01 22:36:00|155934.1|155592.1|155937.3|155595.3|155937.3|155595.3|155934.1|155592.1|3
1654122970000|2022-06-01 22:36:10|155941.1|155599.1|155923.5|155581.5|155941.1|155599.1|155923.5|155581.5|8
1654122980000|2022-06-01 22:36:20|155930.8|155588.8|155953.2|155611.2|155953.2|155611.2|155930.8|155588.8|2
1654122990000|2022-06-01 22:36:30|155967.3|155625.3|155967.3|155625.3|155967.3|155625.3|155967.3|155625.3|1
1654123000000|2022-06-01 22:36:40|155965|155623|155937.8|155595.8|155965|155623|155937.8|155595.8|3
1654123020000|2022-06-01 22:37:00|155943.8|155601.8|155943.9|155601.9|155943.9|155601.9|155943.8|155601.8|2
1654123030000|2022-06-01 22:37:10|155942.6|155600.6|155955.1|155613.1|155955.1|155613.1|155929.8|155587.8|6
1654123040000|2022-06-01 22:37:20|155947|155605|155957.3|155615.3|155962.6|155620.6|155934.5|155592.5|8
1654123050000|2022-06-01 22:37:30|155957.1|155615.1|155960.9|155618.9|155960.9|155618.9|155957.1|155615.1|2
1654123060000|2022-06-01 22:37:40|155954.1|155612.1|155962.3|155620.3|155964.5|155622.5|155954.1|155612.1|4
1654123070000|2022-06-01 22:37:50|155955.7|155613.7|155957.4|155615.4|155972.5|155630.5|155955.7|155613.7|8
1654123080000|2022-06-01 22:38:00|155955.5|155613.5|155957.1|155615.1|155957.1|155615.1|155955|155613|4
1654123090000|2022-06-01 22:38:10|155953.5|155611.5|155948.9|155606.9|155953.5|155611.5|155933.2|155591.2|6
1654123100000|2022-06-01 22:38:20|155985.9|155643.9|155985.9|155643.9|155985.9|155643.9|155985.9|155643.9|1
1654123110000|2022-06-01 22:38:30|155963.8|155621.8|155955.5|155613.5|155963.8|155621.8|155955.5|155613.5|6
1654123120000|2022-06-01 22:38:40|155963.9|155621.9|155967.7|155625.7|155967.7|155625.7|155957.2|155615.2|9
1654123130000|2022-06-01 22:38:50|155963.6|155621.6|155961|155619|155968.5|155626.5|155945.9|155603.9|5
1654123140000|2022-06-01 22:39:00|155947|155605|155949.1|155607.1|155956.1|155614.1|155942|155600|6
1654123150000|2022-06-01 22:39:10|155944.6|155602.6|155980.1|155638.1|155980.1|155638.1|155944.6|155602.6|5
1654123160000|2022-06-01 22:39:20|155976.5|155634.5|155982.2|155640.2|155982.2|155640.2|155975.8|155633.8|6
1654123170000|2022-06-01 22:39:30|155978.9|155636.9|155972.8|155630.8|155986.8|155644.8|155972.8|155630.8|5
1654123180000|2022-06-01 22:39:40|155969.8|155627.8|155968.3|155626.3|155973.4|155631.4|155965.7|155623.7|5
1654123190000|2022-06-01 22:39:50|155979.9|155637.9|155957|155615|155979.9|155637.9|155957|155615|7
1654123200000|2022-06-01 22:40:00|155957.2|155615.2|155957.5|155615.5|155967.4|155625.4|155957.2|155615.2|6
1654123210000|2022-06-01 22:40:10|155982.7|155640.7|155943.8|155601.8|155982.7|155640.7|155943.8|155601.8|4
1654123220000|2022-06-01 22:40:20|155945|155603|155944.6|155602.6|155945|155603|155931.6|155589.6|5
1654123230000|2022-06-01 22:40:30|155943.5|155601.5|155951.6|155609.6|155951.9|155609.9|155942.2|155600.2|5
1654123240000|2022-06-01 22:40:40|155957.1|155615.1|155949.8|155607.8|155957.1|155615.1|155948.4|155606.4|3
1654123250000|2022-06-01 22:40:50|155950.9|155608.9|155956.2|155614.2|155962.8|155620.8|155950.9|155608.9|4
1654123260000|2022-06-01 22:41:00|155954.7|155612.7|155954.7|155612.7|155954.7|155612.7|155954.7|155612.7|1
1654123270000|2022-06-01 22:41:10|155971.1|155629.1|155958.3|155616.3|155971.1|155629.1|155947.2|155605.2|5
1654123280000|2022-06-01 22:41:20|155956.5|155614.5|155962.9|155620.9|155962.9|155620.9|155953.5|155611.5|3
1654123290000|2022-06-01 22:41:30|155965.6|155623.6|155954.7|155612.7|155965.6|155623.6|155954.7|155612.7|3
1654123300000|2022-06-01 22:41:40|155957.4|155615.4|155963.7|155621.7|155963.7|155621.7|155954.7|155612.7|3
1654123310000|2022-06-01 22:41:50|155958.6|155616.6|155956.6|155614.6|155960.1|155618.1|155956.6|155614.6|3
1654123320000|2022-06-01 22:42:00|155974.1|155632.1|155962|155620|155974.1|155632.1|155962|155620|2
1654123330000|2022-06-01 22:42:10|155956.4|155614.4|155956|155614|155960|155618|155956|155614|5
1654123340000|2022-06-01 22:42:20|155957.2|155615.2|155948.2|155606.2|155957.2|155615.2|155948.2|155606.2|5
1654123350000|2022-06-01 22:42:30|155962.4|155620.4|155948.2|155606.2|155971.8|155629.8|155948.2|155606.2|4
1654123360000|2022-06-01 22:42:40|155965.9|155623.9|155965.9|155623.9|155965.9|155623.9|155965.9|155623.9|1
1654123370000|2022-06-01 22:42:50|155960.1|155618.1|155978.6|155636.6|155978.6|155636.6|155960.1|155618.1|4
1654123380000|2022-06-01 22:43:00|155979.2|155637.2|155956.4|155614.4|155980.2|155638.2|155956.4|155614.4|6
1654123390000|2022-06-01 22:43:10|155954.2|155612.2|155933.7|155591.7|155954.2|155612.2|155931.5|155589.5|3
1654123400000|2022-06-01 22:43:20|155938.2|155596.2|155933.7|155591.7|155938.2|155596.2|155933.7|155591.7|2
1654123410000|2022-06-01 22:43:30|155939.5|155597.5|155962.3|155620.3|155962.3|155620.3|155939.1|155597.1|3
1654123420000|2022-06-01 22:43:40|155957.1|155615.1|155962.3|155620.3|155962.3|155620.3|155953.8|155611.8|4
1654123430000|2022-06-01 22:43:50|155965.2|155623.2|155943.8|155601.8|155965.2|155623.2|155942.8|155600.8|7
1654123440000|2022-06-01 22:44:00|155945.1|155603.1|155956.2|155614.2|155957.2|155615.2|155943.1|155601.1|10
1654123450000|2022-06-01 22:44:10|155954.1|155612.1|155961.4|155619.4|155961.4|155619.4|155952.6|155610.6|3
1654123460000|2022-06-01 22:44:20|155962.7|155620.7|155950|155608|155962.7|155620.7|155948.1|155606.1|9
1654123470000|2022-06-01 22:44:30|155942.5|155600.5|155960.3|155618.3|155974.5|155632.5|155942.5|155600.5|5
1654123480000|2022-06-01 22:44:40|155956.7|155614.7|155956.7|155614.7|155956.7|155614.7|155956.7|155614.7|1
1654123490000|2022-06-01 22:44:50|155939|155597|155959.4|155617.4|155959.4|155617.4|155938.5|155596.5|7
1654123500000|2022-06-01 22:45:00|155950.5|155608.5|155936.2|155594.2|155950.5|155608.5|155934.9|155592.9|5
1654123520000|2022-06-01 22:45:20|155936.1|155594.1|155939|155597|155939|155597|155936.1|155594.1|2
1654123530000|2022-06-01 22:45:30|155938.4|155596.4|155938.4|155596.4|155938.4|155596.4|155938.4|155596.4|1
1654123540000|2022-06-01 22:45:40|155943.1|155601.1|155938.4|155596.4|155943.1|155601.1|155938.4|155596.4|2
1654123550000|2022-06-01 22:45:50|155946.3|155604.3|155950.8|155608.8|155950.8|155608.8|155945.5|155603.5|3
1654123560000|2022-06-01 22:46:00|155949.6|155607.6|155950.7|155608.7|155953.7|155611.7|155945.4|155603.4|6
1654123570000|2022-06-01 22:46:10|155942|155600|155949.3|155607.3|155949.3|155607.3|155942|155600|3
1654123580000|2022-06-01 22:46:20|155946|155604|155948.6|155606.6|155948.6|155606.6|155937.4|155595.4|3
1654123590000|2022-06-01 22:46:30|155936.7|155594.7|155937.8|155595.8|155937.8|155595.8|155936.7|155594.7|2
1654123610000|2022-06-01 22:46:50|155946.9|155604.9|155943.7|155601.7|155946.9|155604.9|155943.7|155601.7|2
1654123620000|2022-06-01 22:47:00|155944.5|155602.5|155941.5|155599.5|155944.5|155602.5|155941.5|155599.5|3
1654123630000|2022-06-01 22:47:10|155948.8|155606.8|155948.8|155606.8|155948.8|155606.8|155948.8|155606.8|1
1654123650000|2022-06-01 22:47:30|155958|155616|155941.7|155599.7|155958|155616|155941.7|155599.7|3
1654123660000|2022-06-01 22:47:40|155944.6|155602.6|155941.1|155599.1|155944.6|155602.6|155941.1|155599.1|3
1654123670000|2022-06-01 22:47:50|155941.3|155599.3|155948.6|155606.6|155948.6|155606.6|155941.3|155599.3|4
1654123680000|2022-06-01 22:48:00|155951.3|155609.3|155926.6|155584.6|155951.3|155609.3|155922.6|155580.6|4
1654123690000|2022-06-01 22:48:10|155933.6|155591.6|155933.5|155591.5|155933.6|155591.6|155930.9|155588.9|4
1654123700000|2022-06-01 22:48:20|155952.9|155610.9|155951.1|155609.1|155952.9|155610.9|155951.1|155609.1|2
1654123710000|2022-06-01 22:48:30|155933.7|155591.7|155937.5|155595.5|155937.5|155595.5|155933.7|155591.7|2
1654123720000|2022-06-01 22:48:40|155940|155598|155926.4|155584.4|155940|155598|155926.4|155584.4|4
1654123730000|2022-06-01 22:48:50|155942.3|155600.3|155957.7|155615.7|155963.7|155621.7|155942.3|155600.3|5
1654123740000|2022-06-01 22:49:00|155953.4|155611.4|155963.7|155621.7|155963.7|155621.7|155953.4|155611.4|2
1654123750000|2022-06-01 22:49:10|155957.8|155615.8|155952.4|155610.4|155959.8|155617.8|155952.4|155610.4|4
1654123760000|2022-06-01 22:49:20|155960.2|155618.2|155992.2|155650.2|155992.2|155650.2|155953.5|155611.5|4
1654123780000|2022-06-01 22:49:40|156125.6|155783.6|156146.3|155804.3|156149.3|155807.3|156073.6|155731.6|19
1654123790000|2022-06-01 22:49:50|156235.7|155893.7|156173.8|155831.8|156235.7|155893.7|156173.8|155831.8|27
1654123800000|2022-06-01 22:50:00|156172.6|155830.6|156170.7|155828.7|156172.8|155830.8|156169.4|155827.4|27
1654123810000|2022-06-01 22:50:10|156171|155829|156168|155826|156171|155829|156168|155826|14
1654123820000|2022-06-01 22:50:20|156168.5|155826.5|156167.6|155825.6|156169.1|155827.1|156167.6|155825.6|16
1654123830000|2022-06-01 22:50:30|156166.4|155824.4|156167.7|155825.7|156167.7|155825.7|156165.4|155823.4|16
1654123840000|2022-06-01 22:50:40|156167.1|155825.1|156163.6|155821.6|156167.1|155825.1|156163.2|155821.2|17
1654123850000|2022-06-01 22:50:50|156160.9|155818.9|156163.2|155821.2|156164.6|155822.6|156160.7|155818.7|18
1654123860000|2022-06-01 22:51:00|156163.5|155821.5|156166.1|155824.1|156167.3|155825.3|156162.3|155820.3|19
1654123870000|2022-06-01 22:51:10|156165.6|155823.6|156163.3|155821.3|156166.6|155824.6|156163.3|155821.3|13
1654123880000|2022-06-01 22:51:20|156164.4|155822.4|156163.2|155821.2|156164.7|155822.7|156162.3|155820.3|16
1654123890000|2022-06-01 22:51:30|156162.4|155820.4|156162.7|155820.7|156165.9|155823.9|156162.4|155820.4|11
1654123900000|2022-06-01 22:51:40|156164|155822|156157.6|155815.6|156167.7|155825.7|156155.8|155813.8|23
1654123910000|2022-06-01 22:51:50|156157.2|155815.2|156166.6|155824.6|156166.6|155824.6|156157.2|155815.2|18
1654123920000|2022-06-01 22:52:00|156165.2|155823.2|156161.9|155819.9|156165.2|155823.2|156160.9|155818.9|19
1654123930000|2022-06-01 22:52:10|156162.1|155820.1|156161.9|155819.9|156163.1|155821.1|156159.2|155817.2|13
1654123940000|2022-06-01 22:52:20|156163.7|155821.7|156161.9|155819.9|156163.7|155821.7|156160.1|155818.1|9
1654123950000|2022-06-01 22:52:30|156162|155820|156168.9|155826.9|156168.9|155826.9|156160.3|155818.3|9
1654123960000|2022-06-01 22:52:40|156165.7|155823.7|156161.1|155819.1|156165.7|155823.7|156159.3|155817.3|8
1654123970000|2022-06-01 22:52:50|156159.3|155817.3|156162.3|155820.3|156162.7|155820.7|156158.9|155816.9|10
1654123980000|2022-06-01 22:53:00|156161.9|155819.9|156161.6|155819.6|156162.7|155820.7|156160.6|155818.6|7
1654123990000|2022-06-01 22:53:10|156158.1|155816.1|156166.5|155824.5|156166.5|155824.5|156157|155815|9
1654124000000|2022-06-01 22:53:20|156164.7|155822.7|156161.3|155819.3|156164.7|155822.7|156160.2|155818.2|10
1654124010000|2022-06-01 22:53:30|156160.7|155818.7|156162.4|155820.4|156162.6|155820.6|156160.7|155818.7|8
1654124020000|2022-06-01 22:53:40|156161.9|155819.9|156160.5|155818.5|156162.8|155820.8|156159.7|155817.7|8
1654124030000|2022-06-01 22:53:50|156161.2|155819.2|156159.2|155817.2|156162.4|155820.4|156158.7|155816.7|13
1654124040000|2022-06-01 22:54:00|156159.6|155817.6|156159|155817|156159.6|155817.6|156158.1|155816.1|8
1654124050000|2022-06-01 22:54:10|156156.9|155814.9|156160.9|155818.9|156163|155821|156156.9|155814.9|8
1654124060000|2022-06-01 22:54:20|156160.7|155818.7|156160.5|155818.5|156163.1|155821.1|156159|155817|11
1654124070000|2022-06-01 22:54:30|156158.2|155816.2|156160|155818|156160|155818|156157.5|155815.5|6
1654124080000|2022-06-01 22:54:40|156159.6|155817.6|156157.5|155815.5|156159.6|155817.6|156155.8|155813.8|9
1654124090000|2022-06-01 22:54:50|156156.7|155814.7|156156.5|155814.5|156160.4|155818.4|156156.2|155814.2|10
1654124100000|2022-06-01 22:55:00|156156.8|155814.8|155862.8|155520.8|156161.6|155821.5|155862.8|155520.8|7
1654124110000|2022-06-01 22:55:10|155854.3|155512.3|156077.9|155735.9|156080|155738|155851.6|155509.6|21
1654124120000|2022-06-01 22:55:20|156076.6|155734.6|156074|155732|156078.3|155736.3|156073.3|155731.3|15
1654124130000|2022-06-01 22:55:30|156072.9|155730.9|156074.1|155732.1|156076.1|155734.1|156072.7|155730.7|15
1654124140000|2022-06-01 22:55:40|156074.6|155732.6|156075|155733|156075.3|155733.3|156072.3|155730.3|10
1654124150000|2022-06-01 22:55:50|156073.3|155731.3|156076.6|155734.6|156076.6|155734.6|156070.3|155728.3|8
1654124160000|2022-06-01 22:56:00|156077.4|155735.4|156075.8|155733.8|156077.4|155735.4|155952.7|155610.7|13
1654124170000|2022-06-01 22:56:10|156075|155733|156075.4|155733.4|156079.1|155737.1|156067.8|155725.8|12
1654124180000|2022-06-01 22:56:20|156074.9|155732.9|156078.4|155736.4|156078.4|155736.4|156073.1|155731.1|8
1654124190000|2022-06-01 22:56:30|156078|155736|156077.8|155735.8|156078|155736|156074.9|155732.9|10
1654124200000|2022-06-01 22:56:40|156075.8|155733.8|156078.9|155736.9|156082.7|155740.7|156075.4|155733.4|8
1654124210000|2022-06-01 22:56:50|156080.2|155738.2|156077.7|155735.7|156080.2|155738.2|156075.2|155733.2|7
1654124220000|2022-06-01 22:57:00|156081.5|155739.5|156081.7|155739.7|156081.7|155739.7|156074.5|155732.5|9
1654124230000|2022-06-01 22:57:10|156077.6|155735.6|156084.3|155742.3|156098.3|155756.3|156074.4|155732.4|9
1654124240000|2022-06-01 22:57:20|156083.7|155741.7|156077.6|155735.6|156083.7|155741.7|156075.5|155733.5|8
1654124250000|2022-06-01 22:57:30|156076.1|155734.1|156079.2|155737.2|156079.9|155737.9|156075.6|155733.6|6
1654124260000|2022-06-01 22:57:40|156078.5|155736.5|156082.3|155740.3|156082.7|155740.7|156076.7|155734.7|9
1654124270000|2022-06-01 22:57:50|156081.8|155739.8|156080.2|155738.2|156081.8|155739.8|156074.5|155732.5|6
1654124280000|2022-06-01 22:58:00|156079.8|155737.8|156102.7|155760.7|156111.9|155769.9|156079.8|155737.8|9
1654124290000|2022-06-01 22:58:10|156111.4|155769.4|156079.5|155737.5|156111.4|155769.4|156074.5|155732.5|10
1654124300000|2022-06-01 22:58:20|156080.5|155738.5|156082.3|155740.3|156083.2|155741.2|156079|155737|10
1654124310000|2022-06-01 22:58:30|156081|155739|156081.6|155739.6|156082.1|155740.1|156076.6|155734.6|11
1654124320000|2022-06-01 22:58:40|156081.1|155739.1|156104.1|155762.1|156138.5|155796.5|156080.9|155738.9|7
1654124330000|2022-06-01 22:58:50|156099.4|155757.4|156117|155775|156120.8|155778.8|156095|155753|10
1654124340000|2022-06-01 22:59:00|156096.9|155754.9|156094.6|155752.6|156096.9|155754.9|156089.9|155747.9|6
1654124350000|2022-06-01 22:59:10|156095.8|155753.8|156105.4|155763.4|156126.3|155784.3|156095.8|155753.8|3
1654124360000|2022-06-01 22:59:20|156094.2|155752.2|156080.5|155738.5|156094.2|155752.2|156080.5|155738.5|7
1654124370000|2022-06-01 22:59:30|156084.8|155742.8|156074.6|155732.6|156084.8|155742.8|156074.6|155732.6|5
1654124380000|2022-06-01 22:59:40|156075.5|155733.5|156078.2|155736.2|156078.2|155736.2|156072.4|155730.4|4
1654124390000|2022-06-01 22:59:50|156073.9|155731.9|156080.4|155738.4|156083.4|155741.4|156073.9|155731.9|8
1654124400000|2022-06-01 23:00:00|156079.2|155737.2|156079.1|155737.1|156080.5|155738.5|156079.1|155737.1|8
1654124410000|2022-06-01 23:00:10|156076.6|155734.6|156073.4|155731.4|156079.8|155737.8|156073.4|155731.4|5
1654124420000|2022-06-01 23:00:20|156074.1|155732.1|156076.3|155734.3|156077.6|155735.6|156072.3|155730.3|6
1654124430000|2022-06-01 23:00:30|156079.8|155737.8|156089.4|155747.4|156089.4|155747.4|156077.9|155735.9|9
1654124440000|2022-06-01 23:00:40|156085|155743|156082.8|155740.8|156085|155743|156073.4|155731.4|10
1654124450000|2022-06-01 23:00:50|156083.3|155741.3|156083.2|155741.2|156088.3|155746.3|156081.2|155739.2|6
1654124460000|2022-06-01 23:01:00|156085.7|155743.7|156087.2|155745.2|156091.8|155749.8|156083.3|155741.3|11
1654124470000|2022-06-01 23:01:10|156086.2|155744.2|156082.7|155740.7|156086.2|155744.2|156077.2|155735.2|4
1654124480000|2022-06-01 23:01:20|156081.2|155739.2|156075|155733|156081.2|155739.2|156075|155733|3
1654124490000|2022-06-01 23:01:30|156076.8|155734.8|156081.9|155739.9|156082.8|155740.8|156076.2|155734.2|19
1654124500000|2022-06-01 23:01:40|156078.3|155736.3|156082.4|155740.4|156083.2|155741.2|156075|155733|12
1654124510000|2022-06-01 23:01:50|156081.9|155739.9|156082.8|155740.8|156085.6|155743.6|156078.2|155736.2|16
1654124520000|2022-06-01 23:02:00|156084.5|155742.5|156078.6|155736.6|156084.5|155742.5|156074.3|155732.3|11
1654124530000|2022-06-01 23:02:10|156079.8|155737.8|156082.3|155740.3|156089.2|155747.2|156079.1|155737.1|13
1654124540000|2022-06-01 23:02:20|156081.1|155739.1|156072.8|155730.8|156091.3|155749.3|156071.6|155729.6|12
1654124550000|2022-06-01 23:02:30|156075|155733|156080.7|155738.7|156090|155748|156074.2|155732.2|14
1654124560000|2022-06-01 23:02:40|156081|155739|156079.6|155737.6|156081|155739|156074.8|155732.8|7
1654124570000|2022-06-01 23:02:50|156076.8|155734.8|156086.8|155744.8|156088.7|155746.7|156076.8|155734.8|8
1654124580000|2022-06-01 23:03:00|156085.8|155743.8|156083.3|155741.3|156102.2|155760.2|156083.3|155741.3|32
1654124590000|2022-06-01 23:03:10|156083.2|155741.2|156085.3|155743.3|156086.4|155744.4|156083|155741|22
1654124600000|2022-06-01 23:03:20|156085.4|155743.4|156084.4|155742.4|156085.4|155743.4|156084.3|155742.3|17
1654124610000|2022-06-01 23:03:30|156084.5|155742.5|156083.7|155741.7|156086.6|155744.6|156083.7|155741.7|14
1654124620000|2022-06-01 23:03:40|156083.9|155741.9|156083.5|155741.5|156084.5|155742.5|156083.5|155741.5|22
1654124630000|2022-06-01 23:03:50|156083.4|155741.4|156084.2|155742.2|156084.4|155742.4|156083.4|155741.4|17
1654124640000|2022-06-01 23:04:00|156084.7|155742.7|156077.2|155735.2|156085.6|155743.6|156077.2|155735.2|28
1654124650000|2022-06-01 23:04:10|156076.1|155734.1|156076.4|155734.4|156077.6|155735.6|156076.1|155734.1|19
1654124660000|2022-06-01 23:04:20|156076.5|155734.5|156075.5|155733.5|156076.5|155734.5|156074.8|155732.8|17
1654124670000|2022-06-01 23:04:30|156075.4|155733.4|156075|155733|156078.2|155736.2|156074.3|155732.3|22
1654124680000|2022-06-01 23:04:40|156074.7|155732.7|156075.2|155733.2|156078.2|155736.2|156074.5|155732.5|24
1654124690000|2022-06-01 23:04:50|156075.1|155733.1|156076.5|155734.5|156077.3|155735.3|156073.6|155731.6|27
1654124700000|2022-06-01 23:05:00|156074.7|155732.7|156074.1|155732.1|156075.8|155733.8|156073.4|155731.4|22
1654124710000|2022-06-01 23:05:10|156074.7|155732.7|156071.5|155729.5|156074.7|155732.7|156071.2|155729.2|27
1654124720000|2022-06-01 23:05:20|156071.2|155729.2|156075.5|155733.5|156075.5|155733.5|156070.7|155728.7|12
1654124730000|2022-06-01 23:05:30|156071|155729|156071.7|155729.7|156072.9|155730.9|156071|155729|9
1654124740000|2022-06-01 23:05:40|156070.5|155728.5|156071.1|155729.1|156072.8|155735.9|156058.5|155727.1|14
1654124750000|2022-06-01 23:05:50|156070.5|155728.5|156071.6|155729.6|156072.6|155730.6|156070.5|155728.5|11
1654124760000|2022-06-01 23:06:00|156071.5|155729.5|156070.8|155728.8|156072.1|155730.1|156068.8|155726.8|15
1654124770000|2022-06-01 23:06:10|156071.1|155729.1|156072.7|155730.7|156072.7|155730.7|156070.6|155728.6|11
1654124780000|2022-06-01 23:06:20|156072.9|155730.9|156075.4|155733.4|156075.8|155733.8|156071.1|155729.1|14
1654124790000|2022-06-01 23:06:30|156074.8|155732.8|156083.5|155741.5|156086|155744|156072.4|155730.4|11
1654124800000|2022-06-01 23:06:40|156061.6|155758|156059.7|155717.7|156081.5|155768.3|156050|155717.7|35
1654124810000|2022-06-01 23:06:50|156060.3|155718.3|156059.8|155717.8|156063.6|155721.6|156059.4|155717.4|28
1654124820000|2022-06-01 23:07:00|156061.5|155719.5|156065.9|155723.9|156065.9|155723.9|156055.5|155713.5|26
1654124830000|2022-06-01 23:07:10|156065.8|155723.8|156058.9|155716.9|156067.1|155725.1|156056.3|155714.3|25
1654124840000|2022-06-01 23:07:20|156056.6|155714.6|156059.5|155717.5|156067.5|155725.5|156051.8|155709.8|36
1654124850000|2022-06-01 23:07:30|156059|155717|156075.3|155733.3|156075.5|155733.5|156053.6|155711.6|33
1654124860000|2022-06-01 23:07:40|156074.1|155732.1|156062.7|155720.7|156074.1|155732.1|156058.3|155716.3|25
1654124870000|2022-06-01 23:07:50|156062|155720|156052.1|155710.1|156065.1|155723.1|156051.2|155709.2|32
1654124880000|2022-06-01 23:08:00|156052.9|155710.9|156073|155731|156073|155731|156048.1|155706.1|23
1654124890000|2022-06-01 23:08:10|156073.6|155731.6|156080.6|155738.6|156081.6|155739.6|156073.6|155731.6|19
1654124900000|2022-06-01 23:08:20|156080.7|155738.7|156080.7|155738.7|156080.7|155738.7|156079.7|155737.7|17
1654124910000|2022-06-01 23:08:30|156081|155739|156076.7|155734.7|156081|155739|156076.7|155734.7|18
1654124920000|2022-06-01 23:08:40|156076.4|155734.4|156080.2|155738.2|156080.2|155738.2|156076.4|155734.4|16
1654124930000|2022-06-01 23:08:50|156079.8|155737.8|156078.5|155736.5|156080.4|155738.4|156078.5|155736.5|21
1654124940000|2022-06-01 23:09:00|156079.2|155737.2|156083.5|155741.5|156083.5|155748.5|156052.2|155728.4|22
1654124950000|2022-06-01 23:09:10|156050|155754.7|156065.6|155723.6|156083.5|155754.7|156050|155721.8|32
1654124960000|2022-06-01 23:09:20|156066.7|155724.7|156060.8|155718.8|156077.6|155735.6|156060.8|155718.8|35
1654124970000|2022-06-01 23:09:30|156060.9|155718.9|156059.5|155717.5|156060.9|155718.9|156058.1|155716.1|22
1654124980000|2022-06-01 23:09:40|156059.6|155717.6|156059.6|155717.6|156061.1|155719.1|156058.7|155716.7|20
1654124990000|2022-06-01 23:09:50|156059.2|155717.2|156060.1|155718.1|156060.1|155718.1|156058.7|155716.7|20
1654125000000|2022-06-01 23:10:00|156060.3|155718.3|156058.1|155716.1|156060.4|155718.4|156058.1|155716.1|27
1654125010000|2022-06-01 23:10:10|156058.5|155716.5|156059.7|155717.7|156059.7|155717.7|156058.4|155716.4|17
1654125020000|2022-06-01 23:10:20|156059.6|155717.6|156059.3|155717.3|156059.9|155717.9|156058.8|155716.8|17
1654125030000|2022-06-01 23:10:30|156059.2|155717.2|156059.1|155717.1|156060|155718|156058.5|155716.5|13
1654125040000|2022-06-01 23:10:40|156061.8|155719.8|156059.4|155717.4|156062.2|155720.2|156059.1|155717.1|17
1654125050000|2022-06-01 23:10:50|156059.3|155717.3|156058.1|155725.7|156066.5|155733.9|156047.2|155716.4|19
1654125060000|2022-06-01 23:11:00|156042.3|155755.3|156060.7|155734.9|156068.9|155757.3|156040.3|155726.9|15
1654125070000|2022-06-01 23:11:10|156056.3|155739.4|156064.5|155728.1|156070.9|155752.2|156048.2|155727.5|14
1654125080000|2022-06-01 23:11:20|156065.3|155728.7|156066.6|155724.6|156068.1|155728.7|156065|155724|21
1654125090000|2022-06-01 23:11:30|156066.5|155724.5|156067.7|155725.7|156067.9|155725.9|156066.3|155724.3|17
1654125100000|2022-06-01 23:11:40|156067.6|155725.6|156060.6|155718.6|156069.1|155727.1|156060.5|155718.5|22
1654125110000|2022-06-01 23:11:50|156060.5|155718.5|156062.2|155720.2|156063.7|155721.7|156059.9|155717.9|25
1654125120000|2022-06-01 23:12:00|156062.1|155720.1|156063.7|155721.7|156063.7|155721.7|156061.8|155719.8|20
1654125130000|2022-06-01 23:12:10|156063.5|155721.5|156061.6|155719.6|156063.5|155721.5|156061.3|155719.3|20
1654125140000|2022-06-01 23:12:20|156060.9|155718.9|156063.2|155721.2|156063.6|155721.6|156060.7|155718.7|20
1654125150000|2022-06-01 23:12:30|156063.1|155721.1|156062|155720|156063.1|155721.1|156061.8|155719.8|17
1654125160000|2022-06-01 23:12:40|156061.9|155719.9|156050.9|155739.5|156062.6|155753.1|156035.2|155719.9|12
1654125170000|2022-06-01 23:12:50|156028.8|155765.8|156038|155750.6|156038.3|155769.1|156026.1|155747.9|9
1654125180000|2022-06-01 23:13:00|156044.9|155739.2|156048|155739.7|156057.7|155769.7|156021.1|155729.6|13
1654125190000|2022-06-01 23:13:10|156047.9|155720|156064.1|155722.1|156064.1|155722.1|156047.9|155719.1|13
1654125200000|2022-06-01 23:13:20|156064.2|155722.2|156062.5|155720.5|156064.2|155722.2|156061.7|155719.7|13
1654125210000|2022-06-01 23:13:30|156063|155721|156062.9|155720.9|156063.7|155721.7|156062.5|155720.5|12
1654125220000|2022-06-01 23:13:40|156062.6|155720.6|156063.5|155721.5|156064.5|155742.3|156003.7|155712.9|18
1654125230000|2022-06-01 23:13:50|156063.3|155721.3|156065.3|155723.3|156066.7|155724.7|156061.1|155719.1|15
1654125240000|2022-06-01 23:14:00|156065.2|155723.2|156066.2|155724.2|156067.1|155725.1|156063.2|155721.2|14
1654125250000|2022-06-01 23:14:10|156066.6|155724.6|156064.9|155722.9|156068.9|155730.2|156063.1|155721.1|13
1654125260000|2022-06-01 23:14:20|156065|155723|156067.2|155725.2|156067.7|155725.7|156064|155722|14
1654125270000|2022-06-01 23:14:30|156065|155723|156073.4|155731.4|156092.6|155753.3|156064.5|155722.5|14
1654125280000|2022-06-01 23:14:40|156067.2|155734|156084.1|155742.1|156090.2|155748.2|156065.1|155732.3|10
1654125290000|2022-06-01 23:14:50|156087.4|155745.4|156098.7|155763.6|156098.7|155766.1|156058|155738.9|10
1654125300000|2022-06-01 23:15:00|156063.9|155721.9|156067.5|155725.5|156067.5|155725.5|156044.6|155702.6|19
1654125310000|2022-06-01 23:15:10|156067.7|155725.7|156068.7|155726.7|156069.6|155727.6|156065.8|155723.8|11
1654125320000|2022-06-01 23:15:20|156068.9|155726.9|156066.9|155724.9|156069|155727|156064.3|155722.3|11
1654125330000|2022-06-01 23:15:30|156075.6|155733.6|156070.4|155728.4|156075.6|155746|156040.4|155728.4|6
1654125340000|2022-06-01 23:15:40|156072.3|155730.3|156077.7|155751.8|156090.7|155762.2|156065.8|155730.3|10
1654125350000|2022-06-01 23:15:50|156054.2|155763.5|156067.4|155725.4|156067.4|155763.5|156053.6|155724.2|8
1654125360000|2022-06-01 23:16:00|156064.7|155723.4|156050.5|155742.1|156066.9|155751.9|156039.7|155723.2|9
1654125370000|2022-06-01 23:16:10|156044.7|155746.9|156065.5|155723.5|156066.4|155746.9|156044.7|155721.6|8
1654125380000|2022-06-01 23:16:20|156065.4|155723.4|156028.8|155758.1|156066.6|155782|155994|155723.4|13
1654125390000|2022-06-01 23:16:30|156031.8|155756.3|156032.4|155763.7|156055.8|155769.1|156012.9|155742.7|12
1654125400000|2022-06-01 23:16:40|156033|155763.4|156031.9|155763.4|156042.2|155772|156025.6|155748.6|11
1654125410000|2022-06-01 23:16:50|156030.2|155765.5|156067|155725|156068.4|155765.5|156030.2|155723.9|8
1654125420000|2022-06-01 23:17:00|156066.5|155724.5|156065.9|155723.9|156067.2|155732.3|156060.3|155723.5|9
1654125430000|2022-06-01 23:17:10|156065.5|155724.3|156064.7|155722.7|156065.5|155724.3|156064.2|155722.2|5
1654125440000|2022-06-01 23:17:20|156019.8|155776.7|156040.5|155749.6|156041.3|155776.7|156019.8|155749.1|6
1654125450000|2022-06-01 23:17:30|156020.4|155778.9|156040.9|155750.6|156040.9|155778.9|156019.5|155750.6|8
1654125460000|2022-06-01 23:17:40|156042.1|155749.6|156058.3|155731|156066.3|155778|156022.3|155721.5|6
1654125470000|2022-06-01 23:17:50|156049.5|155743.9|156040.2|155754.1|156067.4|155758.9|156035.8|155725.4|9
1654125480000|2022-06-01 23:18:00|156063.8|155721.8|156064.8|155725.4|156066.4|155736.3|156056.2|155721.8|6
1654125490000|2022-06-01 23:18:10|156057.7|155733.1|156027.8|155767.6|156057.7|155767.6|156027.8|155733.1|5
1654125500000|2022-06-01 23:18:20|156044.7|155747.5|156016.2|155781.7|156044.7|155781.7|156016.2|155747.5|2
1654125510000|2022-06-01 23:18:30|156024.4|155772|156033.5|155759.4|156033.5|155772|156024.4|155759.4|4
1654125520000|2022-06-01 23:18:40|156044.4|155748.5|156055.2|155738.4|156055.2|155760.8|156034.2|155738.4|5
1654125530000|2022-06-01 23:18:50|156052.7|155740.5|156059.5|155740.2|156066.3|155750.5|156043.9|155736.3|5
1654125540000|2022-06-01 23:19:00|156054.4|155743.6|156052.5|155741.6|156066.4|155743.6|156052.5|155723.6|6
1654125550000|2022-06-01 23:19:10|156050.3|155743.7|156030.3|155760.2|156050.3|155771.5|156022.8|155743.7|7
1654125560000|2022-06-01 23:19:20|156031.7|155759.5|156051.4|155748.4|156051.4|155766.7|156026.3|155748.4|5
1654125570000|2022-06-01 23:19:30|156050.2|155748.5|156072.3|155730.3|156072.3|155748.5|156049.5|155726.5|5
1654125580000|2022-06-01 23:19:40|156066.8|155728.7|156058.5|155735.3|156068.1|155762.9|156033|155726.1|5
1654125590000|2022-06-01 23:19:50|156046.8|155745.3|156070.2|155728.2|156071.1|155748.6|156042.2|155728.2|4
1654125600000|2022-06-01 23:20:00|156069.5|155727.5|156035.7|155733.9|156069.5|155733.9|156035.7|155721.9|4
1654125610000|2022-06-01 23:20:10|156021.7|155760.5|156031.3|155762.2|156031.3|155768.7|156021.7|155758.5|4
1654125620000|2022-06-01 23:20:20|156028.1|155766|156064.9|155762.1|156093.9|155769|156022.4|155747.2|10
1654125630000|2022-06-01 23:20:30|156061.4|155719.4|156063.6|155721.6|156063.6|155725.2|156060.5|155718.5|8
1654125640000|2022-06-01 23:20:40|156063|155721|156063.4|155721.4|156064.1|155729.8|156057.9|155720.7|7
1654125650000|2022-06-01 23:20:50|156064.9|155722.9|156063.2|155721.2|156064.9|155722.9|156062.8|155720.8|4
1654125660000|2022-06-01 23:21:00|156065.9|155723.9|156036.4|155780.9|156083.9|155783.5|156018|155723.9|12
1654125670000|2022-06-01 23:21:10|156038.8|155768.6|156065.2|155762.8|156071.6|155772.8|156038.8|155759.6|7
1654125680000|2022-06-01 23:21:20|156048.7|155760.4|156066.4|155724.4|156080|155761.4|156048.7|155722.2|6
1654125690000|2022-06-01 23:21:30|156064.4|155722.4|156068.9|155726.9|156068.9|155726.9|156064.3|155722.3|7
1654125700000|2022-06-01 23:21:40|156068.1|155726.1|156066.2|155724.2|156068.1|155726.1|156064.3|155722.3|6
1654125710000|2022-06-01 23:21:50|156066.5|155724.5|156014.4|155775.8|156066.5|155775.8|156014.4|155724.4|7
1654125720000|2022-06-01 23:22:00|156020.3|155769.8|156041|155769.3|156063|155775.2|156019.1|155769.3|7
1654125730000|2022-06-01 23:22:10|156043.6|155767.5|156075.5|155743.4|156076.1|155767.5|156043.6|155736.3|4
1654125740000|2022-06-01 23:22:20|156071.6|155748.9|156069.4|155727.4|156071.6|155753.4|156055.1|155724.9|7
1654125750000|2022-06-01 23:22:30|156070.6|155728.6|156043.4|155749.8|156070.6|155754.1|156035.5|155727.4|6
1654125760000|2022-06-01 23:22:40|156041.2|155750.7|156066.3|155724.3|156066.3|155750.7|156041.2|155722.5|10
1654125770000|2022-06-01 23:22:50|156065.9|155723.9|156045.6|155748.7|156065.9|155748.7|156045.6|155723.9|3
1654125780000|2022-06-01 23:23:00|156033.8|155763.8|156034.5|155735.9|156035.7|155763.8|156033.8|155735.9|4
1654125790000|2022-06-01 23:23:10|156037.1|155738.3|156067.1|155725.1|156067.1|155739.2|156037.1|155724.4|6
1654125800000|2022-06-01 23:23:20|156046.1|155738.6|156067.9|155725.9|156068|155738.6|156046.1|155721.9|6
1654125810000|2022-06-01 23:23:30|156063.7|155728.6|156068.9|155727.5|156069.4|155728.6|156063.7|155727.4|3
1654125820000|2022-06-01 23:23:40|156067.7|155725.7|156057.2|155739.5|156067.7|155751.2|156042.5|155725.7|6
1654125830000|2022-06-01 23:23:50|156049.2|155746.1|156027|155759.6|156050.1|155761.7|156025.7|155744.4|12
1654125840000|2022-06-01 23:24:00|156031.1|155757.5|156033.6|155756.3|156033.6|155757.5|156031.1|155756.3|5
1654125850000|2022-06-01 23:24:10|156029.7|155757.1|156026.8|155766.1|156051.7|155766.1|156026.8|155735.2|7
1654125860000|2022-06-01 23:24:20|156025.7|155762.7|156039.6|155756.4|156065.7|155764.6|156025.7|155725.2|8
1654125870000|2022-06-01 23:24:30|156046|155748|156072|155730|156072|155748|156046|155726.3|4
1654125880000|2022-06-01 23:24:40|156058.6|155744.7|156043.7|155750.6|156066.6|155775.1|156027|155739|7
1654125890000|2022-06-01 23:24:50|156048.8|155747.3|156035.6|155763.9|156054.5|155770.1|156027.3|155739.9|7
1654125900000|2022-06-01 23:25:00|156028|155760.2|156071.8|155729.8|156071.8|155765.5|156027.7|155729.8|7
1654125910000|2022-06-01 23:25:10|156069.8|155727.9|156070|155728|156070|155747.2|156054.2|155727.9|4
1654125920000|2022-06-01 23:25:20|156070.3|155728.3|156069.6|155729.6|156070.3|155729.6|156069.6|155728.2|3
1654125930000|2022-06-01 23:25:30|156044.9|155750.3|156046.6|155749.7|156064.5|155750.3|156044.9|155729.4|7
1654125940000|2022-06-01 23:25:40|156029.3|155755.5|156038|155752.6|156038|155755.5|156029.3|155752.6|4
1654125960000|2022-06-01 23:26:00|156071.4|155729.4|156051.9|155709.9|156071.4|155743|156048.7|155706.7|13
1654125970000|2022-06-01 23:26:10|156051.2|155709.2|156054.1|155712.1|156056.1|155714.1|156051.2|155709.2|20
1654125980000|2022-06-01 23:26:20|156054.2|155712.2|156056|155714|156057.1|155715.1|156054.2|155712.2|20
1654125990000|2022-06-01 23:26:30|156055.1|155713.1|156060.3|155718.3|156067.8|155725.8|156055|155713|17
1654126000000|2022-06-01 23:26:40|156060.4|155718.4|156058.8|155716.8|156060.4|155718.4|156058.3|155716.3|15
1654126010000|2022-06-01 23:26:50|156058.7|155716.7|156058.6|155716.6|156059.5|155717.5|156057.7|155715.7|15
1654126020000|2022-06-01 23:27:00|156057.7|155715.7|156058.4|155716.4|156059|155717|156057.7|155715.7|11
1654126030000|2022-06-01 23:27:10|156057.6|155715.6|156058.2|155716.2|156059|155719|156055.5|155715.5|14
1654126040000|2022-06-01 23:27:20|156058.7|155716.7|156057.6|155715.6|156058.8|155716.8|156057.2|155715.2|10
1654126050000|2022-06-01 23:27:30|156057.7|155715.7|156058.4|155716.4|156058.5|155716.5|156057.2|155715.2|8
1654126060000|2022-06-01 23:27:40|156057.1|155715.1|156056.6|155719.3|156058.2|155723.5|156052|155715.1|9
1654126070000|2022-06-01 23:27:50|156059.1|155717.1|156057.8|155715.8|156060.1|155735.6|156038.7|155715.5|13
1654126080000|2022-06-01 23:28:00|156060.9|155718.9|156059.5|155717.5|156061|155724|156057.2|155716.8|12
1654126090000|2022-06-01 23:28:10|156058.3|155722.3|156060.9|155718.9|156060.9|155722.3|156058.3|155717.5|8
1654126100000|2022-06-01 23:28:20|156060.1|155718.1|156060.7|155718.7|156062.7|155720.7|156060.1|155718.1|7
1654126110000|2022-06-01 23:28:30|156060.6|155718.6|156058.5|155717.7|156060.7|155729.7|156048.7|155716.5|9
1654126120000|2022-06-01 23:28:40|156049.7|155725.8|156058.5|155716.5|156058.5|155748.2|156033|155716.5|11
1654126130000|2022-06-01 23:28:50|156059.4|155717.4|156062.2|155720.2|156062.2|155726.7|156049.6|155716.2|6
1654126140000|2022-06-01 23:29:00|156061.6|155719.6|156011.2|155669.2|156074.3|155732.3|156005|155668.5|27
1654126150000|2022-06-01 23:29:10|156010.8|155668.8|156007.7|155665.7|156018.3|155676.3|156006.6|155665.7|21
1654126160000|2022-06-01 23:29:20|156007.8|155665.8|156033.7|155691.7|156045.5|155703.5|155998.1|155665.7|31
1654126170000|2022-06-01 23:29:30|156035.9|155693.9|156018.8|155692.7|156086.6|155744.6|156002.8|155684.3|23
1654126180000|2022-06-01 23:29:40|156024.4|155686.8|156026.2|155684.2|156026.7|155689.5|156021.7|155682.9|13
1654126190000|2022-06-01 23:29:50|156026|155684|156027.2|155685.2|156027.2|155693.3|156018.9|155683.9|10
1654126200000|2022-06-01 23:30:00|156026.5|155684.5|156004.3|155709.7|156026.9|155715.6|155998.8|155684.5|13
1654126210000|2022-06-01 23:30:10|156006.5|155707.1|156014.6|155742.6|156014.6|155746|155969.1|155707.1|16
1654126220000|2022-06-01 23:30:20|156012.9|155745.7|156021.2|155735.5|156052.2|155750.9|155997.9|155728.8|21
1654126230000|2022-06-01 23:30:30|156017.3|155737.7|156018.3|155691.7|156026.5|155754.7|155997.7|155686.3|21
1654126240000|2022-06-01 23:30:40|156018.4|155691.8|156028.8|155686.8|156028.8|155695.9|156014.8|155686.8|12
1654126250000|2022-06-01 23:30:50|156028.5|155686.5|156018|155697.7|156028.5|155708.2|156004|155685.5|18
1654126260000|2022-06-01 23:31:00|156021.3|155694.2|155965.3|155746.3|156022.1|155795.4|155925.4|155692.3|13
1654126270000|2022-06-01 23:31:10|155965.6|155746.4|156005.2|155746.7|156020.7|155746.7|155965.1|155742.8|12
1654126280000|2022-06-01 23:31:20|156009.1|155744.7|156018.9|155695.5|156031.8|155753.9|155997.7|155689.8|13
1654126290000|2022-06-01 23:31:30|156014.9|155699.1|156017.7|155694.4|156026.7|155712|156002.4|155687.5|12
1654126300000|2022-06-01 23:31:40|156022.3|155689.3|156040.6|155698.6|156043.8|155701.8|156013.3|155689.3|9
1654126310000|2022-06-01 23:31:50|156040|155698|156024.3|155701|156040|155711.8|156012.2|155695.6|11
1654126320000|2022-06-01 23:32:00|156025.8|155694.3|156003.8|155711.2|156025.8|155720.5|155987.4|155692.9|17
1654126330000|2022-06-01 23:32:10|156008.6|155706.2|156027.5|155685.5|156030.1|155707.2|156006.8|155683.6|18
1654126340000|2022-06-01 23:32:20|156027.4|155685.4|156008.1|155708.7|156027.5|155754.1|155963.4|155685.4|19
1654126350000|2022-06-01 23:32:30|156002.6|155713.3|156038.9|155696.9|156041|155713.3|156002.1|155693.3|18
1654126360000|2022-06-01 23:32:40|156035.8|155693.8|156034.4|155692.4|156035.8|155693.8|156033.2|155691.2|11
1654126370000|2022-06-01 23:32:50|156035.7|155693.7|155978.1|155744.5|156044|155749.3|155975.9|155692.8|12
1654126380000|2022-06-01 23:33:00|155971.3|155756.2|155978.6|155738.3|155993.4|155798|155926.6|155736.6|17
1654126390000|2022-06-01 23:33:10|155980.7|155734.9|155966.7|155749.9|155990.1|155757.4|155960.8|155730.6|8
1654126400000|2022-06-01 23:33:20|155967.5|155751.2|155989.9|155727|156003.7|155751.2|155967.5|155709.4|6
1654126410000|2022-06-01 23:33:30|155993.2|155721.5|155999.9|155718.6|156014.1|155721.5|155993.2|155701.8|6
1654126420000|2022-06-01 23:33:40|155979.7|155738.5|156003.1|155712|156003.1|155738.5|155979.7|155712|5
1654126430000|2022-06-01 23:33:50|156005.6|155721.4|155962.9|155750.6|156005.6|155755|155957|155721.4|7
1654126440000|2022-06-01 23:34:00|155966.5|155746.5|155992.8|155728.8|155999.8|155746.5|155966.5|155727.3|5
1654126450000|2022-06-01 23:34:10|155987.3|155731|156001.3|155710.2|156004|155751.3|155964.7|155707.5|5
1654126460000|2022-06-01 23:34:20|155995.8|155717.7|155985.3|155724.9|155995.8|155724.9|155985.3|155717.7|2
1654126470000|2022-06-01 23:34:30|156005.7|155701.9|155999.2|155712.3|156009.7|155746|155965.8|155700.3|7
1654126480000|2022-06-01 23:34:40|155991.5|155722.3|155988.1|155733.6|156007.6|155733.6|155988.1|155703.8|5
1654126490000|2022-06-01 23:34:50|155960.1|155756.5|155987.6|155731|155990.3|155756.5|155960.1|155731|7
1654126500000|2022-06-01 23:35:00|155970.6|155747.5|155995.6|155731.2|155995.6|155755.6|155955.7|155731.2|7
1654126510000|2022-06-01 23:35:10|155987.2|155733.9|156009.4|155726.1|156019.1|155735.6|155977.4|155691.6|5
1654126520000|2022-06-01 23:35:20|156031.2|155693.9|156032.3|155706.9|156040.3|155709.2|156018|155693.9|9
1654126530000|2022-06-01 23:35:30|156029.9|155702.9|156035.7|155704.3|156035.7|155721.1|156004|155702.9|8
1654126540000|2022-06-01 23:35:40|155971.3|155742.4|155985.4|155733.6|155985.4|155745|155969.3|155733.6|5
1654126550000|2022-06-01 23:35:50|155979.9|155736.7|155977.5|155742.1|155979.9|155751.4|155960.7|155736.7|7
1654126560000|2022-06-01 23:36:00|155975.9|155742.9|156002|155714.2|156020.9|155742.9|155975.9|155694.1|6
1654126570000|2022-06-01 23:36:10|156024.2|155686.4|155992.5|155720.4|156026.4|155727.1|155985.8|155684.4|7
1654126580000|2022-06-01 23:36:20|155995.8|155716.2|155995.1|155716.9|155995.8|155720.4|155991.3|155715.8|6
1654126590000|2022-06-01 23:36:30|156012.8|155696.7|155980.7|155736.8|156012.8|155738|155980.2|155696.7|6
1654126600000|2022-06-01 23:36:40|155960.5|155752.5|155965.5|155747|155965.5|155752.5|155960.5|155746.8|4
1654126610000|2022-06-01 23:36:50|155966.5|155748.6|155974.3|155742.9|155974.3|155749.5|155963.9|155742.9|6
1654126620000|2022-06-01 23:37:00|155971.5|155743.6|155994.4|155714.4|155998.8|155743.6|155971.5|155708.2|6
1654126630000|2022-06-01 23:37:10|155989.4|155721|156008.2|155698.9|156009.8|155737.9|155968.5|155689.1|5
1654126640000|2022-06-01 23:37:20|155990.8|155648.8|155986.3|155733|155991.9|155739|155942.8|155648.8|16
1654126650000|2022-06-01 23:37:30|155984.6|155733.4|155965.7|155747|155984.6|155755.4|155956|155733.4|9
1654126660000|2022-06-01 23:37:40|155965.4|155748.6|155966.6|155746.2|155968.4|155748.6|155965.4|155744|4
1654126670000|2022-06-01 23:37:50|155995.9|155730.8|155969.4|155744.9|155995.9|155750|155963.1|155728.9|5
1654126680000|2022-06-01 23:38:00|155970.8|155742.4|155973.6|155740|155973.6|155747|155962.3|155740|6
1654126690000|2022-06-01 23:38:10|155978.9|155732.9|155977.3|155736.9|155995.7|155741.9|155970.8|155722.8|5
1654126700000|2022-06-01 23:38:20|155976.2|155737.3|155967.6|155744|155976.2|155747.1|155964.7|155737.3|6
1654126710000|2022-06-01 23:38:30|155965.1|155745.8|155972.5|155742.2|155972.5|155751.7|155958.5|155742.2|5
1654126720000|2022-06-01 23:38:40|155970.8|155745.1|155984.6|155734.1|155984.6|155745.1|155967.4|155734.1|4
1654126730000|2022-06-01 23:38:50|155980.2|155735.9|155960.5|155749|155997.1|155749|155960.5|155723.3|9
1654126740000|2022-06-01 23:39:00|155969.8|155743.6|155960.8|155750|155975.9|155750|155960.8|155738.7|7
1654126750000|2022-06-01 23:39:10|155978.1|155737|155974|155736.6|155979|155744.5|155964.5|155732.7|7
1654126760000|2022-06-01 23:39:20|155975.1|155737.1|155970.3|155740|155977.5|155744.6|155965.6|155734.4|7
1654126770000|2022-06-01 23:39:30|155983.5|155734.7|155973.9|155740.8|155983.5|155751.1|155960.2|155734.7|8
1654126780000|2022-06-01 23:39:40|155981.7|155732.4|155987.4|155731.5|155987.4|155732.4|155981.7|155731.5|2
1654126790000|2022-06-01 23:39:50|155983.9|155732.7|155969.7|155743.3|155983.9|155750.6|155963.1|155732.7|10
1654126800000|2022-06-01 23:40:00|155966.6|155745.6|156001|155720.8|156026|155753.4|155958.2|155703.1|8
1654126810000|2022-06-01 23:40:10|155992|155724.4|155998.7|155724.3|155998.7|155724.4|155992|155724.3|3
1654126820000|2022-06-01 23:40:20|155992|155724.4|155960.9|155746.3|155992|155788|155918|155724.4|4
1654126830000|2022-06-01 23:40:30|155965.8|155742|155973.1|155741|155982.4|155746.1|155965.8|155736.8|5
1654126840000|2022-06-01 23:40:40|155919.7|155789.7|155920.7|155790.7|155964.2|155790.7|155919.7|155747.3|9
1654126850000|2022-06-01 23:40:50|155957.6|155753.5|155960.6|155750.1|155964.7|155789.9|155918.6|155747.5|6
1654126860000|2022-06-01 23:41:00|155966.3|155746.6|155970.8|155741.8|155978.3|155753|155961.6|155736.9|9
1654126870000|2022-06-01 23:41:10|155960.1|155749.5|155980.8|155735.8|155980.8|155749.5|155960.1|155735.8|5
1654126880000|2022-06-01 23:41:20|155977.7|155737|155966.7|155746.5|155977.7|155748.5|155965.1|155737|5
1654126890000|2022-06-01 23:41:30|155958.7|155751.7|155961.8|155746.9|155961.8|155788.9|155918.9|155746.9|4
1654126900000|2022-06-01 23:41:40|155919.8|155789.8|155959.1|155750.6|155959.1|155789.9|155919.8|155750.6|3
1654126910000|2022-06-01 23:41:50|155965.6|155743.7|155991.4|155730.4|155991.4|155743.7|155965.6|155728.2|4
1654126920000|2022-06-01 23:42:00|155991.1|155751.7|155967|155747.6|155991.1|155753.3|155960.3|155746.5|9
1654126930000|2022-06-01 23:42:10|155965.3|155749.5|155977.8|155742|155977.8|155750.9|155964.1|155742|9
1654126940000|2022-06-01 23:42:20|155963.4|155753.5|155980.1|155739.7|155980.1|155753.5|155963.4|155739.7|5
1654126950000|2022-06-01 23:42:30|155974.5|155740.9|155960.7|155753.7|155974.5|155753.7|155960.7|155740.9|3
1654126960000|2022-06-01 23:42:40|155965.8|155748.9|155960.7|155750.8|155974.5|155750.8|155960.7|155740.9|4
1654126970000|2022-06-01 23:42:50|155979.2|155737.3|155966.8|155750.6|155979.2|155753|155958.7|155737.3|9
1654126980000|2022-06-01 23:43:00|155970.9|155743.7|155976.5|155742.2|155976.5|155754|155957.6|155742.2|7
1654126990000|2022-06-01 23:43:10|155974.2|155744|155979.7|155738.9|155984.2|155744|155973.8|155737|5
1654127000000|2022-06-01 23:43:20|155976.3|155740.5|155977.5|155740.9|155977.5|155751.7|155964.6|155740.5|9
1654127010000|2022-06-01 23:43:30|155976.3|155739.7|155970.1|155743.8|155976.3|155751.7|155959.7|155739.7|5
1654127020000|2022-06-01 23:43:40|155921.3|155791.3|155973.9|155741.8|155974.6|155791.3|155921|155741.8|7
1654127030000|2022-06-01 23:43:50|155969.8|155745.8|155974.1|155741|155974.1|155745.8|155969.8|155741|3
1654127040000|2022-06-01 23:44:00|155983.3|155738.4|155975.7|155740.3|155983.3|155740.4|155975.7|155738.4|5
1654127050000|2022-06-01 23:44:10|155922.2|155792.2|155966.8|155744.1|155966.8|155792.2|155922.2|155744.1|3
1654127060000|2022-06-01 23:44:20|155962.7|155752.1|155972.2|155743.9|155975.1|155791|155921|155740.4|5
1654127070000|2022-06-01 23:44:30|155923.4|155793.4|155964.9|155752.7|155977.4|155793.4|155923.4|155743.8|6
1654127080000|2022-06-01 23:44:40|155980.1|155741|155982.5|155734.5|155984.6|155741|155980.1|155733.4|7
1654127090000|2022-06-01 23:44:50|155981.4|155735.1|155966|155751.2|155986.8|155751.2|155966|155734.5|4
1654127100000|2022-06-01 23:45:00|155969.4|155746.3|155968.8|155747|155973.1|155747.6|155967.2|155741|5
1654127110000|2022-06-01 23:45:10|155977.1|155735|155992.6|155733.7|155992.6|155745.8|155969.5|155733.7|6
1654127120000|2022-06-01 23:45:20|155991.8|155732.8|155963.8|155751.2|155991.8|155757|155959.3|155731|7
1654127130000|2022-06-01 23:45:30|155967.3|155749|155986.7|155732|155991.2|155751.2|155963.8|155729|5
1654127140000|2022-06-01 23:45:40|155987|155733|155960.4|155754.5|155987|155792.6|155922.6|155733|12
1654127150000|2022-06-01 23:45:50|155965.7|155747.9|155965.2|155749|155965.7|155754.2|155960.8|155747.9|7
1654127160000|2022-06-01 23:46:00|155960.5|155751.4|155973|155741.5|155973|155756.1|155959.3|155741.5|8
1654127170000|2022-06-01 23:46:10|155975.8|155737.4|155994.2|155725.4|155996.1|155737.4|155975.8|155725|5
1654127180000|2022-06-01 23:46:20|155989.2|155725.5|155927|155797|155994.9|155798.9|155927|155725.3|8
1654127190000|2022-06-01 23:46:30|155975.5|155751|155998|155726.6|156010.1|155757.7|155964.5|155712.8|20
1654127200000|2022-06-01 23:46:40|155993.5|155730.1|156029.6|155713.2|156029.6|155730.5|155991.7|155707.6|15
1654127210000|2022-06-01 23:46:50|156024.6|155716.7|156006.7|155730.3|156030.7|155730.3|156006.7|155707|12
1654127220000|2022-06-01 23:47:00|156014.2|155725.6|155977.8|155749.1|156036.6|155749.1|155977.8|155698.5|9
1654127230000|2022-06-01 23:47:10|155976.1|155750.3|155976.2|155752.4|155986.6|155755.7|155971.6|155743.8|12
1654127240000|2022-06-01 23:47:20|155976.3|155751.9|155982|155745.2|155991.6|155755.2|155967.7|155741.1|15
1654127250000|2022-06-01 23:47:30|155983.7|155744.2|155986|155742.9|155986|155744.2|155983.7|155742.9|7
1654127260000|2022-06-01 23:47:40|155986.1|155742.8|155978.3|155753.2|155986.1|155757.1|155973|155742.8|7
1654127270000|2022-06-01 23:47:50|155980.9|155750|155982.3|155743.8|155982.3|155757.8|155969|155743.8|8
1654127280000|2022-06-01 23:48:00|155982.4|155759.1|156000.1|155749.5|156024.8|155759.1|155971.5|155749.5|7
1654127290000|2022-06-01 23:48:10|155995|155752|156009.2|155737.9|156009.2|155752|155992.1|155737.9|8
1654127300000|2022-06-01 23:48:20|156009.6|155738.8|156020.7|155740|156036.8|155750.3|155982.7|155738.8|8
1654127310000|2022-06-01 23:48:30|156014.2|155732.5|156006|155724.2|156014.2|155732.5|155996.6|155724|6
1654127320000|2022-06-01 23:48:40|156009.3|155720.6|155994.4|155750.8|156011|155753|155994.4|155715.2|5
1654127330000|2022-06-01 23:48:50|155984|155746.1|155970|155751.2|155984|155755.6|155968.4|155746.1|8
1654127340000|2022-06-01 23:49:00|155976.6|155746.5|155999.6|155723.1|156008.7|155755.5|155970.7|155713.9|7
1654127350000|2022-06-01 23:49:10|156017.6|155708.2|156029.3|155697.1|156029.6|155723.2|156006.8|155697.1|7
1654127360000|2022-06-01 23:49:20|156023.1|155704.5|156011.3|155711.9|156027.5|155733.4|155991.7|155697.9|10
1654127370000|2022-06-01 23:49:30|155992.7|155758.9|155934.8|155687.7|155992.7|155758.9|155912.2|155658.9|25
1654127380000|2022-06-01 23:49:40|155946|155678.1|155958.5|155679.7|155966.8|155687.7|155945.8|155673.3|16
1654127390000|2022-06-01 23:49:50|155957.3|155679.5|155942.2|155684.7|155957.3|155693.3|155936.2|155679.5|18
1654127400000|2022-06-01 23:50:00|155939.5|155688.4|155907.4|155707.2|155939.5|155743.3|155869.7|155688.4|13
1654127410000|2022-06-01 23:50:10|155871.8|155741.8|155940.2|155672|155940.2|155742.1|155871.5|155672|11
1654127420000|2022-06-01 23:50:20|155930.8|155681.7|155953.4|155676|155961.7|155689.8|155924.9|155675.3|7
1654127430000|2022-06-01 23:50:30|155926.8|155695.8|155941.6|155681.8|155941.7|155704|155916.9|155678.6|10
1654127440000|2022-06-01 23:50:40|155936.7|155687.4|155873.5|155743.5|155936.7|155743.6|155866.7|155687.4|11
1654127450000|2022-06-01 23:50:50|155873.1|155743.1|155910.6|155699.5|155910.6|155743.9|155872.8|155699.5|11
1654127460000|2022-06-01 23:51:00|155908.8|155701|155870.1|155740.1|155908.8|155741.1|155868.7|155701|10
1654127470000|2022-06-01 23:51:10|155870.3|155740.3|155871.8|155741.8|155872.4|155742.4|155869.9|155739.9|9
1654127480000|2022-06-01 23:51:20|155871|155741|155937|155694.5|155986.4|155743.5|155871|155644.3|20
1654127490000|2022-06-01 23:51:30|155934.2|155697.6|155946.6|155686.4|155946.6|155697.6|155934.2|155686.4|13
1654127500000|2022-06-01 23:51:40|155947.3|155687|155939.6|155691.5|155947.3|155699.9|155930.8|155687|14
1654127510000|2022-06-01 23:51:50|155926.4|155703|155923.2|155705.5|155937.8|155710|155919.6|155691.8|14
1654127520000|2022-06-01 23:52:00|155918.6|155711.6|155946.7|155684|155946.7|155711.6|155918.6|155684|9
1654127530000|2022-06-01 23:52:10|155947.5|155682.9|155934|155698.8|155983.2|155699.6|155934|155664.2|10
1654127540000|2022-06-01 23:52:20|155937.4|155695.2|155945.3|155689.2|155950.6|155698.4|155935|155683.5|9
1654127550000|2022-06-01 23:52:30|155943|155690.2|155933.1|155696.8|155952.9|155716.7|155933.1|155690.2|17
1654127560000|2022-06-01 23:52:40|155933.2|155701.8|155942.5|155688.4|155947.7|155701.8|155928.2|155683.1|10
1654127570000|2022-06-01 23:52:50|155942.1|155690.1|155930.4|155700.1|155956.9|155700.1|155930.4|155674.3|12
1654127580000|2022-06-01 23:53:00|155936.7|155693.2|155943.9|155688.6|155943.9|155706.4|155925.1|155688.6|9
1654127590000|2022-06-01 23:53:10|155939.9|155692.9|155926.4|155705.5|155949|155705.5|155926.4|155685.8|8
1654127600000|2022-06-01 23:53:20|155930.7|155701.6|155893.2|155763.2|155947.8|155768.3|155893.2|155684.7|11
1654127610000|2022-06-01 23:53:30|155886.7|155756.7|155928|155702.1|155977.9|155765.5|155886.7|155641.7|32
1654127620000|2022-06-01 23:53:40|155921|155709.2|155930.6|155700.9|155946.6|155709.2|155921|155687|9
1654127630000|2022-06-01 23:53:50|155927.7|155704.2|155941.3|155694.4|155949|155705|155926.7|155687.5|6
1654127640000|2022-06-01 23:54:00|155947.1|155693.8|155932|155698.5|155947.1|155698.5|155932|155690.4|4
1654127650000|2022-06-01 23:54:10|155947|155688.5|155882.1|155752.1|155947.1|155752.1|155882.1|155688.4|9
1654127660000|2022-06-01 23:54:20|155878.3|155748.3|155940.6|155698.7|155944.8|155748.3|155878.3|155694.6|10
1654127670000|2022-06-01 23:54:30|155965.5|155674.6|155941.5|155695.2|155965.5|155697.4|155939.9|155674.6|13
1654127680000|2022-06-01 23:54:40|155944.2|155693|155956.8|155681.2|155956.8|155693|155944.2|155681.2|14
1654127690000|2022-06-01 23:54:50|155957.2|155681.1|155947.2|155685.7|155957.5|155689.3|155943.8|155677.9|12
1654127700000|2022-06-01 23:55:00|155937.4|155697.6|155957.1|155677.7|155957.1|155697.6|155937.4|155677.7|10
1654127710000|2022-06-01 23:55:10|155942.7|155691.1|155965.2|155669.8|155970.9|155691.1|155942.7|155662.9|11
1654127720000|2022-06-01 23:55:20|155966.9|155667.8|155966.2|155670.8|155970.2|155676.3|155963.9|155667.8|10
1654127730000|2022-06-01 23:55:30|155983.2|155653.9|155907|155704.7|155983.2|155704.7|155907|155653.9|9
1654127740000|2022-06-01 23:55:40|155908.8|155693.9|155908.2|155692.1|155913.2|155739.7|155865.6|155689.8|9
1654127750000|2022-06-01 23:55:50|155906.7|155688.5|155942.7|155692.4|155970.5|155692.4|155906.7|155669|15
1654127760000|2022-06-01 23:56:00|155950.6|155685.7|155965.9|155672.6|155967.5|155685.7|155950.6|155671.2|11
1654127770000|2022-06-01 23:56:10|155967.6|155671.1|155954|155683.8|155984.1|155683.8|155954|155650.7|7
1654127780000|2022-06-01 23:56:20|155959.8|155678.1|155912.6|155689.8|155959.8|155707.8|155908.7|155678|11
1654127790000|2022-06-01 23:56:30|155915.4|155690.2|155917.6|155717.4|155923.6|155717.4|155908|155681.1|8
1654127800000|2022-06-01 23:56:40|155884|155754|155939.4|155699.9|155939.4|155754|155883.8|155699.9|4
1654127810000|2022-06-01 23:56:50|155936.9|155702.8|155932.7|155706.5|155936.9|155711|155929|155702.8|5
1654127820000|2022-06-01 23:57:00|155982.6|155652.8|155929.8|155721.1|155982.6|155768.7|155884.2|155652.8|30
1654127830000|2022-06-01 23:57:10|155925.3|155724|155929.6|155719.2|155936.1|155760.9|155886.8|155719.2|35
1654127840000|2022-06-01 23:57:20|155932.7|155718.2|155890.8|155760.8|155953.9|155761.7|155887.7|155707.8|36
1654127850000|2022-06-01 23:57:30|155891.1|155761.1|155891.9|155761.9|155891.9|155761.9|155887.9|155757.9|34
1654127860000|2022-06-01 23:57:40|155891|155761|155889.7|155759.7|155893.3|155763.3|155887.5|155757.5|21
1654127870000|2022-06-01 23:57:50|155890|155760|155951.9|155720.7|155980.9|155763.2|155888.6|155705.9|32
1654127880000|2022-06-01 23:58:00|155966.7|155727|155945.5|155716.4|155969.6|155727.9|155944.2|155714.4|31
1654127890000|2022-06-01 23:58:10|155966.4|155716.6|155961.5|155721.5|155971.4|155726|155947.3|155711.8|32
1654127900000|2022-06-01 23:58:20|155953.5|155723.7|155952.2|155723.7|155960.3|155724.9|155948.7|155717.8|32
1654127910000|2022-06-01 23:58:30|155952.5|155723.9|155892.9|155762.9|155961.5|155764|155892.9|155719.4|27
1654127920000|2022-06-01 23:58:40|155891.8|155761.8|155951|155723.7|155961.5|155762.4|155891.5|155717.6|24
1654127930000|2022-06-01 23:58:50|155947.7|155723.4|156014.2|155746.8|156017.5|155806.8|155936.8|155721.3|39
1654127940000|2022-06-01 23:59:00|156006.1|155753.5|156032.8|155753.4|156033.8|155778.5|155996.3|155748|39
1654127950000|2022-06-01 23:59:10|156011.6|155765.8|156014.9|155766.6|156029.9|155766.6|155996.3|155751.8|36
1654127960000|2022-06-01 23:59:20|156012.4|155764.1|156036.3|155767.3|156036.3|155773.8|156012.4|155757.3|30
1654127970000|2022-06-01 23:59:30|156028.3|155774.3|156029|155768.6|156048.3|155777.8|156019.8|155760|27
1654127980000|2022-06-01 23:59:40|156028.4|155768.8|156027.8|155780.2|156039.9|155783|156023.2|155768.8|31
1654127990000|2022-06-01 23:59:50|156025.8|155782.7|156029|155767.9|156057.3|155793.7|155997.3|155744.1|34
1654128000000|2022-06-02 00:00:00|156020.2|155771.1|156030.5|155781|156035.2|155787.8|155997.6|155765.8|40
1654128010000|2022-06-02 00:00:10|156020|155783.6|156014.1|155776.3|156030.6|155783.6|156011.6|155769.7|37
1654128020000|2022-06-02 00:00:20|156013.5|155776.5|156019.7|155769.2|156019.7|155776.8|156009.2|155769.2|34
1654128030000|2022-06-02 00:00:30|156017.6|155772|155948.5|155818.5|156017.6|155822.9|155948.5|155772|25
1654128040000|2022-06-02 00:00:40|155948.4|155818.4|155953.5|155823.5|156003.3|155823.5|155947|155767.1|30
1654128050000|2022-06-02 00:00:50|155958.2|155828.2|155954|155824|156003.2|155828.2|155953.2|155772.1|17
1654128060000|2022-06-02 00:01:00|155991.7|155785.2|155956.8|155826.8|155991.7|155826.8|155953.4|155785.2|28
1654128070000|2022-06-02 00:01:10|155992.6|155789.7|155993.2|155786.3|155999.8|155825.7|155954.9|155780.1|23
1654128080000|2022-06-02 00:01:20|155991.4|155787.8|156020.8|155781.3|156021.1|155831.7|155955.5|155781.3|36
1654128090000|2022-06-02 00:01:30|156020.9|155781.1|156003.1|155779.6|156020.9|155785.6|156003.1|155777.5|34
1654128100000|2022-06-02 00:01:40|156002.9|155779.4|156017.3|155792.9|156029.1|155837.5|155967.5|155773|38
1654128110000|2022-06-02 00:01:50|156023.4|155788.1|156019.7|155786.7|156034.9|155800.6|156008.2|155779.6|37
1654128120000|2022-06-02 00:02:00|156021.5|155784.8|156020.9|155788.6|156025.7|155805.4|156007.7|155780.2|32
1654128130000|2022-06-02 00:02:10|156021.6|155787.2|155958.4|155828.4|156025.4|155828.4|155958.2|155783.6|34
1654128140000|2022-06-02 00:02:20|155995.2|155789.9|156002.1|155782.8|156009.7|155829.7|155957.9|155778.8|34
1654128150000|2022-06-02 00:02:30|155998.9|155789.3|156013.4|155778.1|156044.2|155827.1|155953.3|155734.7|25
1654128160000|2022-06-02 00:02:40|156014.9|155779.3|156030.1|155757|156030.1|155781.7|156006|155757|23
1654128170000|2022-06-02 00:02:50|156030.3|155757.2|156019.1|155780.5|156032.7|155780.5|156015.1|155755.8|17
1654128180000|2022-06-02 00:03:00|156018.8|155781.1|156010.1|155782.9|156021.8|155785.6|156009.3|155777.6|29
1654128190000|2022-06-02 00:03:10|156010.3|155783.1|155957|155827|156026.3|155827|155957|155774.7|21
1654128200000|2022-06-02 00:03:20|155957.2|155827.2|155996.9|155792|156001.9|155829|155957.2|155787.9|26
1654128210000|2022-06-02 00:03:30|155996.8|155791.9|155962.7|155832.7|156016.7|155832.7|155957.5|155784.4|36
1654128220000|2022-06-02 00:03:40|155965.3|155835.3|156023.5|155787.2|156042.7|155835.3|155965.3|155778.1|38
1654128230000|2022-06-02 00:03:50|156030.4|155782|156027.7|155795.7|156035.5|155799.5|156015.3|155780.2|35
1654128240000|2022-06-02 00:04:00|156026.5|155793.2|156022.1|155782.2|156029.3|155794.3|156016.5|155781.2|31
1654128250000|2022-06-02 00:04:10|156016.5|155783.9|156036.7|155776.9|156036.7|155830.3|155960.3|155776.9|28
1654128260000|2022-06-02 00:04:20|156040.4|155778.7|156027.1|155790.4|156040.4|155802.5|156015.5|155778.7|36
1654128270000|2022-06-02 00:04:30|156023.3|155789.5|156026|155787.2|156039.5|155793.6|156021.8|155784.1|35
1654128280000|2022-06-02 00:04:40|156027.7|155789.2|155965.4|155835.4|156029.3|155835.4|155965.4|155782.4|38
1654128290000|2022-06-02 00:04:50|156000.6|155800|156019.5|155787.5|156028.6|155835.2|155963.2|155779.5|38
1654128300000|2022-06-02 00:05:00|156019.3|155786.8|156007.3|155789.5|156061.3|155790.2|156005.5|155764.5|34
1654128310000|2022-06-02 00:05:10|156010.4|155787.9|156038.6|155776|156040.1|155790.4|156008|155769|32
1654128320000|2022-06-02 00:05:20|156024.5|155785.1|156027.3|155784.1|156040.2|155798.9|156005.7|155775.1|35
1654128330000|2022-06-02 00:05:30|156030.9|155789.3|156027.8|155783.9|156036.1|155793|156019.1|155777.8|36
1654128340000|2022-06-02 00:05:40|156026.3|155789.1|156024.1|155786|156036.6|155789.1|156021|155777.9|25
1654128350000|2022-06-02 00:05:50|156024.6|155786.4|156025.4|155780.5|156029.8|155786.4|156022.6|155778.5|33
1654128360000|2022-06-02 00:06:00|156021.1|155780.8|156028.1|155778.8|156035.8|155792.8|156002.9|155771.3|32
1654128370000|2022-06-02 00:06:10|156018.7|155782.8|156021|155777.2|156037.6|155785.2|156016.2|155767.9|33
1654128380000|2022-06-02 00:06:20|156028.1|155771.5|156028.3|155780.6|156036.3|155791.6|156017.6|155766|34
1654128390000|2022-06-02 00:06:30|156026.4|155778.7|156026.7|155779.4|156035|155783.7|156022.5|155772.7|33
1654128400000|2022-06-02 00:06:40|156026.9|155780.5|156024.6|155787.6|156031.8|155788.8|156016.6|155778.3|33
1654128410000|2022-06-02 00:06:50|156024.4|155786.6|156025.2|155787.8|156040.9|155794|156016.6|155775.1|37
1654128420000|2022-06-02 00:07:00|156028.6|155784.8|156034.2|155783.2|156049.5|155792.2|156021.6|155770.6|33
1654128430000|2022-06-02 00:07:10|156031.5|155789|156023.3|155785.7|156041.7|155796.4|156018.4|155776.1|32
1654128440000|2022-06-02 00:07:20|156010.6|155794.5|156026.1|155794.2|156038.6|155796.2|156010.6|155783.6|40
1654128450000|2022-06-02 00:07:30|156030.4|155791.4|156033.7|155791.7|156040.7|155799.6|156024.4|155786.3|34
1654128460000|2022-06-02 00:07:40|156033|155790.5|156029.4|155790.4|156033.1|155803.7|156006.8|155781.9|37
1654128470000|2022-06-02 00:07:50|156029|155790.2|156023.8|155790.8|156035.1|155792.3|156021.1|155782.8|36
1654128480000|2022-06-02 00:08:00|156024.1|155787.5|156162.2|155896.9|156208.1|156000.6|156020|155787.5|37
1654128490000|2022-06-02 00:08:10|156160.6|155899.2|156149.2|155911.1|156181.5|155911.4|156146.7|155881.7|35
1654128500000|2022-06-02 00:08:20|156146|155914.9|156154.2|155912.2|156162|155918.1|156145.3|155898|23
1654128510000|2022-06-02 00:08:30|156159.9|155907.1|156088.9|155958.9|156184.9|155958.9|156088.9|155890.9|18
1654128520000|2022-06-02 00:08:40|156133|155904.1|156141.2|155897.7|156148.5|155960.3|156090.3|155897.7|12
1654128530000|2022-06-02 00:08:50|156138.4|155905.2|156126.4|155915.1|156144.7|155925.4|156125.3|155898.7|12
1654128540000|2022-06-02 00:09:00|156127.3|155914.5|156080.4|155950.4|156133|155960.1|156078.5|155911.6|18
1654128550000|2022-06-02 00:09:10|156079.9|155949.9|156134.2|155922.8|156135.8|155978.8|156079.5|155897.5|19
1654128560000|2022-06-02 00:09:20|156134.1|155965.8|156095.1|155965.1|156136.9|155965.8|156086.4|155908.4|16
1654128570000|2022-06-02 00:09:30|156096.1|155966.1|156098.5|155968.5|156130|155972.5|156089.1|155923|15
1654128580000|2022-06-02 00:09:40|156096.8|155966.8|156096.1|155966.1|156103.1|155973.1|156091.1|155961.1|15
1654128590000|2022-06-02 00:09:50|156097.3|155967.3|156092.3|155962.3|156101.6|155971.6|156092.3|155962.3|13
1654128600000|2022-06-02 00:10:00|156093.3|155963.3|156085.8|155955.8|156099.9|155969.9|156083.2|155953.2|16
1654128610000|2022-06-02 00:10:10|156088.6|155958.6|156096.8|155966.8|156105.7|155975.7|156086.3|155956.3|22
1654128620000|2022-06-02 00:10:20|156097.5|155967.5|156097.7|155967.7|156135.7|155974|156094|155918.5|20
1654128630000|2022-06-02 00:10:30|156101.6|155971.6|156094.6|155964.6|156101.6|155971.6|156092.4|155962.4|19
1654128640000|2022-06-02 00:10:40|156094|155964|156094.9|155964.9|156095.2|155965.2|156091.1|155961.1|16
1654128650000|2022-06-02 00:10:50|156092.8|155962.8|156089|155959|156093.3|155963.3|156089|155959|8
1654128660000|2022-06-02 00:11:00|156089.4|155959.4|156097.6|155967.6|156126|155973.2|156085.5|155900|14
1654128670000|2022-06-02 00:11:10|156105.9|155975.9|156093.4|155963.4|156126.5|155975.9|156089.5|155920.2|15
1654128680000|2022-06-02 00:11:20|156112.4|155982.4|156099.1|155969.1|156156.3|155982.4|156096.4|155926.9|14
1654128690000|2022-06-02 00:11:30|156105.8|155975.8|156095.3|155965.3|156105.8|155975.8|156095.3|155965.3|12
1654128700000|2022-06-02 00:11:40|156092.9|155962.9|156104.4|155974.4|156108.7|155978.7|156092.9|155962.9|16
1654128710000|2022-06-02 00:11:50|156108.9|155978.9|156105|155975|156108.9|155978.9|156098|155968|6
1654128720000|2022-06-02 00:12:00|156107|155977|156136.3|155916.5|156237.8|155977|156105|155895.8|17
1654128730000|2022-06-02 00:12:10|156131.2|155919.7|156160.7|155922.7|156176.1|155960.4|156089.5|155911|18
1654128740000|2022-06-02 00:12:20|156162.9|155925.5|156170|155922.9|156175.7|155925.5|156158.7|155911.1|13
1654128750000|2022-06-02 00:12:30|156186.4|155913.7|156142.9|155917.3|156186.4|155921.1|156142.9|155906.3|19
1654128760000|2022-06-02 00:12:40|156144.1|155915.6|156136.2|155934.9|156146.2|155974.1|156100.5|155912.9|10
1654128770000|2022-06-02 00:12:50|156102.9|155972.9|156091.6|155961.6|156102.9|155972.9|156090.3|155960.3|11
1654128780000|2022-06-02 00:13:00|156090.3|155960.3|156136.5|155933.1|156137|155977.8|156090.3|155933.1|17
1654128790000|2022-06-02 00:13:10|156140|155931.5|156153.1|155923.7|156156.6|155931.5|156139.7|155912.7|9
1654128800000|2022-06-02 00:13:20|156156.6|155910.6|156101.8|155971.8|156156.6|155979.1|156097.2|155910.6|19
1654128810000|2022-06-02 00:13:30|156100.7|155970.7|156098.5|155968.5|156137.6|155977.8|156090.3|155931.2|23
1654128820000|2022-06-02 00:13:40|156103.1|155973.1|156096|155966|156138.9|155976.6|156096|155934.8|26
1654128830000|2022-06-02 00:13:50|156098.6|155968.6|156099.9|155969.9|156099.9|155969.9|156094.1|155964.1|18
1654128840000|2022-06-02 00:14:00|156099.8|155969.8|156093.9|155963.9|156102.3|155972.3|156093|155963|18
1654128850000|2022-06-02 00:14:10|156093.7|155963.7|156093|155963|156102|155972|156093|155963|16
1654128860000|2022-06-02 00:14:20|156091.4|155961.4|156090.2|155960.2|156102.3|155972.3|156090.2|155960.2|21
1654128870000|2022-06-02 00:14:30|156096.8|155966.8|156091.9|155961.9|156097.6|155967.6|156090.2|155960.2|17
1654128880000|2022-06-02 00:14:40|156090.6|155960.6|156093.8|155963.8|156098.2|155968.2|156089.7|155959.7|12
1654128890000|2022-06-02 00:14:50|156093.4|155963.4|156094.4|155964.4|156097.1|155967.1|156090.2|155960.2|10
1654128900000|2022-06-02 00:15:00|156094.5|155964.5|156092.2|155962.2|156134.4|155975.2|156091.5|155927.5|20
1654128910000|2022-06-02 00:15:10|156091.7|155961.7|156094.6|155964.6|156106.2|155976.2|156091.7|155961.7|15
1654128920000|2022-06-02 00:15:20|156115.2|155985.2|156143.9|155907|156165.2|155985.2|156087.3|155893.7|32
1654128930000|2022-06-02 00:15:30|156127.4|155923.7|156138|155915|156148.2|155925|156125.9|155901.1|23
1654128940000|2022-06-02 00:15:40|156132.4|155916.4|156127.1|155900.2|156147.4|155916.4|156127.1|155893.1|29
1654128950000|2022-06-02 00:15:50|156129.1|155900|156084.5|155954.5|156130.9|155954.5|156080.1|155896.1|25
1654128960000|2022-06-02 00:16:00|156083.9|155953.9|156080.5|155950.5|156121.2|155960.9|156079.6|155907.5|35
1654128970000|2022-06-02 00:16:10|156081.7|155951.7|156085.8|155955.8|156128.8|155963.8|156081.7|155920.2|28
1654128980000|2022-06-02 00:16:20|156085.6|155955.6|156079.4|155949.4|156086.9|155956.9|156079.4|155949.4|24
1654128990000|2022-06-02 00:16:30|156080|155950|156080.4|155950.4|156138.9|155976.3|156079.1|155917|22
1654129000000|2022-06-02 00:16:40|156081.8|155951.8|156092.3|155962.3|156117|155962.3|156078.3|155916.4|31
1654129010000|2022-06-02 00:16:50|156122.5|155921.4|156097.9|155967.9|156138.9|155973.7|156082|155919|33
1654129020000|2022-06-02 00:17:00|156097.7|155967.7|156101.9|155971.9|156104.8|155974.8|156093.1|155963.1|32
1654129030000|2022-06-02 00:17:10|156098.9|155968.9|156141.3|155908.3|156144.8|155975.3|156098.9|155905.4|29
1654129040000|2022-06-02 00:17:20|156141.1|155908.2|156155.3|155908.3|156163.6|155918|156121.9|155899.2|28
1654129050000|2022-06-02 00:17:30|156150.6|155910.9|156149.6|155897.5|156158|155913.9|156139.5|155897.5|38
1654129060000|2022-06-02 00:17:40|156135.2|155903.9|156128.2|155901.9|156144.5|155911.3|156121.9|155884.1|30
1654129070000|2022-06-02 00:17:50|156131.3|155899.2|156123.7|155901.6|156141.4|155906.6|156123|155891|34
1654129080000|2022-06-02 00:18:00|156122.5|155905.4|156087|155957|156141.5|155959.9|156083.7|155895|23
1654129090000|2022-06-02 00:18:10|156087.1|155957.1|156087.4|155957.4|156127.1|155972.6|156084.1|155926.4|31
1654129100000|2022-06-02 00:18:20|156100.8|155970.8|156095.4|155965.4|156130|155974.9|156081.8|155914.3|35
1654129110000|2022-06-02 00:18:30|156094.9|155964.9|156093.3|155963.3|156130.1|155966.3|156080.5|155929.9|31
1654129120000|2022-06-02 00:18:40|156092.4|155962.4|156079.5|155844.7|156183.4|155962.4|156066.5|155842.1|37
1654129130000|2022-06-02 00:18:50|156077.6|155844.1|156067|155798.8|156081.9|155850.4|156057.6|155795.4|33
1654129140000|2022-06-02 00:19:00|156065.9|155801.5|156072.6|155801.3|156072.6|155811.7|156055.4|155794.8|34
1654129150000|2022-06-02 00:19:10|156069.3|155801.7|156063.8|155804.4|156074.3|155811.5|156061.8|155797.2|24
1654129160000|2022-06-02 00:19:20|155991.9|155861.9|155985.3|155855.3|156028.9|155863.2|155985.3|155821.3|19
1654129170000|2022-06-02 00:19:30|156022.3|155819.8|155987.2|155857.2|156022.3|155860.6|155984.9|155819.8|24
1654129180000|2022-06-02 00:19:40|155985.9|155855.9|155990.2|155860.2|156040.5|155879.3|155983.4|155813.2|28
1654129190000|2022-06-02 00:19:50|155990.4|155860.4|155993.4|155863.4|156038.4|155871.1|155979.6|155827.5|27
1654129200000|2022-06-02 00:20:00|156020.1|155766|155995.9|155791.8|156063.8|155791.8|155990.1|155760.7|27
1654129210000|2022-06-02 00:20:10|155958.6|155828.6|156000.9|155786.2|156005|155829.1|155958.6|155783.3|19
1654129220000|2022-06-02 00:20:20|155996.9|155789.5|156024|155767|156030.7|155791.2|155995.5|155766.9|23
1654129230000|2022-06-02 00:20:30|155949.8|155819.8|155959|155829|156000.9|155830.4|155949.2|155775.3|25
1654129240000|2022-06-02 00:20:40|155961.9|155831.9|156003.4|155800.5|156006.9|155839.2|155961.5|155796.3|30
1654129250000|2022-06-02 00:20:50|155967.4|155837.4|156007.7|155799.8|156007.7|155837.8|155964.9|155797.7|20
1654129260000|2022-06-02 00:21:00|156006.4|155800.5|156005.6|155779.2|156041.9|155800.5|156002.2|155764.2|29
1654129270000|2022-06-02 00:21:10|156005.2|155779.1|156037.4|155761.1|156039|155780.4|156004.6|155761.1|20
1654129280000|2022-06-02 00:21:20|156035.6|155761.2|156026.8|155775.1|156038.1|155775.1|156021.9|155760.6|29
1654129290000|2022-06-02 00:21:30|156027|155775.3|156011.6|155795|156027|155846.8|155961.3|155775.3|24
1654129300000|2022-06-02 00:21:40|156006.5|155795.8|156014.7|155795.9|156014.7|155842|155965.7|155795.8|23
1654129310000|2022-06-02 00:21:50|156018.8|155793.4|156011.5|155802.5|156018.8|155804.7|156008.1|155793|20
1654129320000|2022-06-02 00:22:00|156011.3|155804.2|156022|155797.3|156022|155842.1|155970.3|155783.3|18
1654129330000|2022-06-02 00:22:10|156019|155802|156010.7|155806.5|156019|155806.5|156006.8|155797.6|23
1654129340000|2022-06-02 00:22:20|156009|155806.4|156020.6|155808.5|156031.7|155852.9|155961.5|155779.5|26
1654129350000|2022-06-02 00:22:30|156011.3|155801.2|156008.6|155797.8|156041.2|155848.7|155969.9|155784.9|23
1654129360000|2022-06-02 00:22:40|156010.5|155809.7|156003.6|155803.2|156014.5|155849.5|155969.9|155803.2|17
1654129370000|2022-06-02 00:22:50|156003.7|155801.1|155962.3|155832.3|156014.8|155843.4|155962|155801.1|19
1654129380000|2022-06-02 00:23:00|155962.5|155832.5|155965.2|155835.2|155968.3|155838.3|155960.9|155830.9|17
1654129390000|2022-06-02 00:23:10|155963.8|155833.8|155964|155834|155969.2|155839.2|155958.9|155828.9|10
1654129400000|2022-06-02 00:23:20|155966.4|155836.4|155963.7|155833.7|155966.4|155836.4|155962.2|155832.2|18
1654129410000|2022-06-02 00:23:30|155962.7|155832.7|155985.8|155774.6|156071.2|155832.7|155962.7|155749.6|25
1654129420000|2022-06-02 00:23:40|155986.8|155772.2|155994.1|155770.6|156002|155774.7|155986.8|155755.8|21
1654129430000|2022-06-02 00:23:50|155990.1|155773.9|155994.7|155769.3|155997.4|155776.4|155988|155755.3|15
1654129440000|2022-06-02 00:24:00|155995.2|155772.4|155962|155832|156007.5|155834.4|155962|155769.8|20
1654129450000|2022-06-02 00:24:10|155999.9|155794|155965.9|155835.9|156006.5|155839.6|155960.8|155794|15
1654129460000|2022-06-02 00:24:20|155963.7|155833.7|156014.7|155792.8|156023.3|155835.3|155963.7|155787.6|8
1654129470000|2022-06-02 00:24:30|156009.8|155792.4|156007.4|155786.1|156015.2|155800.5|156003.2|155777.9|16
1654129480000|2022-06-02 00:24:40|156006.3|155787.8|155971.6|155715.3|156007.3|155791.6|155905.9|155707.4|26
1654129490000|2022-06-02 00:24:50|155962.1|155720.3|155977.7|155713.9|155991.1|155726.7|155953.8|155706.1|24
1654129500000|2022-06-02 00:25:00|155976.3|155715.1|155974.7|155720.6|155991.7|155727.9|155955.7|155714.9|14
1654129510000|2022-06-02 00:25:10|155967|155722.9|155905.5|155775.5|155973.5|155775.9|155905.5|155710.3|13
1654129520000|2022-06-02 00:25:20|155905.1|155775.1|155947.9|155740.3|155947.9|155775.1|155902.1|155740.3|13
1654129530000|2022-06-02 00:25:30|155947.5|155737.2|155894.9|155764.9|155947.9|155777.8|155893.3|155737.2|11
1654129540000|2022-06-02 00:25:40|155896.3|155766.3|155942.4|155739.2|155946.5|155779.8|155896.2|155737.1|14
1654129550000|2022-06-02 00:25:50|155942.9|155736.7|155947.8|155733.4|155954.5|155777.5|155901.9|155721.5|19
1654129560000|2022-06-02 00:26:00|155947.6|155733.2|155951|155728|155951|155740|155941.6|155728|21
1654129570000|2022-06-02 00:26:10|155951.2|155729.2|155943.4|155708.4|156014.6|155736.3|155931.6|155694.5|32
1654129580000|2022-06-02 00:26:20|155940.5|155710.4|155937.1|155713.6|155949.8|155713.6|155937.1|155703.3|26
1654129590000|2022-06-02 00:26:30|155938.8|155713.2|155955.3|155697.8|155956.9|155713.2|155930.8|155696.8|27
1654129600000|2022-06-02 00:26:40|155955.1|155697.6|155931.9|155713.2|155957.7|155763.5|155888.4|155695.9|28
1654129610000|2022-06-02 00:26:50|155920.9|155715.6|155927.1|155715.1|155927.1|155717.9|155918.3|155714.2|24
1654129620000|2022-06-02 00:27:00|155931.4|155713.3|155933.7|155718.4|155949.5|155763.5|155893.5|155695.7|31
1654129630000|2022-06-02 00:27:10|155929.7|155708.8|155945.1|155722.2|155963.9|155759.6|155889.6|155699.5|28
1654129640000|2022-06-02 00:27:20|155939.2|155727.9|155942|155710|155946.8|155768|155873.7|155707.1|26
1654129650000|2022-06-02 00:27:30|155937.5|155715.2|155934.7|155717.8|155943.6|155719.6|155929.1|155708.4|25
1654129660000|2022-06-02 00:27:40|155924|155717.7|155937.7|155715.5|155940.4|155722.7|155924|155710.8|21
1654129670000|2022-06-02 00:27:50|155938|155715.4|155937.6|155720.3|155939.9|155721.9|155934.4|155713.8|22
1654129680000|2022-06-02 00:28:00|155940.5|155715.5|155945.5|155716.4|155945.5|155725.5|155930.4|155715.4|18
1654129690000|2022-06-02 00:28:10|155945.8|155714|155955.3|155719.8|155955.9|155771.1|155901.1|155705.5|17
1654129700000|2022-06-02 00:28:20|155960.6|155721.5|155944.3|155726.1|155960.6|155755.4|155941.7|155714.7|25
1654129710000|2022-06-02 00:28:30|155941.1|155729.5|155944.1|155726.5|155954.3|155729.5|155939.1|155718.8|24
1654129720000|2022-06-02 00:28:40|155943.4|155726.9|155932.4|155728.9|155943.5|155767.8|155895|155724|16
1654129730000|2022-06-02 00:28:50|155941.3|155729|155905.3|155775.3|155946.4|155775.3|155903.8|155723.9|21
1654129740000|2022-06-02 00:29:00|155905.5|155775.5|155937|155727.9|155940.1|155785.2|155900.5|155727.9|26
1654129750000|2022-06-02 00:29:10|155936.4|155728|155897|155767|155958.2|155783.4|155897|155699.7|33
1654129760000|2022-06-02 00:29:20|155903.7|155773.7|155941.3|155737.2|155948.5|155782.6|155896.8|155734.4|29
1654129770000|2022-06-02 00:29:30|155943.1|155741.4|155903.9|155773.9|155944.6|155782.3|155901.9|155741.4|22
1654129780000|2022-06-02 00:29:40|155904.1|155774.1|155910.2|155780.2|155932.3|155784.5|155902.1|155729.4|25
1654129790000|2022-06-02 00:29:50|155912.7|155782.7|155909.7|155779.7|155912.7|155782.7|155901.6|155771.6|23
1654129800000|2022-06-02 00:30:00|155910.8|155780.8|155934.8|155731.3|155934.8|155792|155905.5|155731.3|28
1654129810000|2022-06-02 00:30:10|155937.4|155729.9|155938.6|155717.4|155955.1|155773.2|155893.7|155717.4|20
1654129820000|2022-06-02 00:30:20|155943.3|155717.7|155950.2|155726.2|155956.8|155761.2|155891.2|155717.3|18
1654129830000|2022-06-02 00:30:30|155945.7|155732.7|155942|155729.2|155945.7|155770.1|155895.5|155728|14
1654129840000|2022-06-02 00:30:40|155935.8|155727.5|155936|155720|155971.1|155766.3|155892.9|155705.9|22
1654129850000|2022-06-02 00:30:50|155939.8|155714|155903.5|155773.5|155961.5|155773.5|155887.6|155702.7|22
1654129860000|2022-06-02 00:31:00|155972.8|155700.7|155935|155719.2|155972.8|155760.4|155873.4|155700.7|25
1654129870000|2022-06-02 00:31:10|155930.4|155716.1|155932.1|155728.5|155945.5|155766.4|155887|155707|16
1654129880000|2022-06-02 00:31:20|155896.9|155766.9|155935.1|155733.2|155943|155772.3|155895.2|155727.9|18
1654129890000|2022-06-02 00:31:30|155934|155725.2|155961.7|155713.8|155962.4|155768.8|155897.1|155713.8|16
1654129900000|2022-06-02 00:31:40|155947.7|155721.1|155963.1|155706.2|155984.9|155778.7|155895.1|155700.2|27
1654129910000|2022-06-02 00:31:50|155960.6|155706.3|155971.5|155710.4|155971.5|155773.2|155893.1|155706.3|13
1654129920000|2022-06-02 00:32:00|155975.5|155703.2|155955.7|155712.1|155975.5|155768.9|155898.9|155703.2|22
1654129930000|2022-06-02 00:32:10|155954.6|155723.4|155944.8|155728.2|155956.5|155736.9|155938.9|155716.4|20
1654129940000|2022-06-02 00:32:20|155949.1|155724.2|155952.2|155726.9|155952.2|155734.7|155934.7|155724|15
1654129950000|2022-06-02 00:32:30|155952|155727.2|155904.2|155774.2|155995.2|155780.6|155902.1|155687.6|24
1654129960000|2022-06-02 00:32:40|155893.1|155763.1|155921.4|155791.4|155955.6|155793.9|155893.1|155732.6|30
1654129970000|2022-06-02 00:32:50|155921.7|155791.7|155915|155785|155954.7|155791.7|155913|155746.8|19
1654129980000|2022-06-02 00:33:00|155912.5|155782.5|155905.4|155775.4|155943.7|155785.4|155904.2|155735.9|30
1654129990000|2022-06-02 00:33:10|155943.4|155735.1|155906.4|155776.4|155948.6|155777|155902.7|155729.6|20
1654130000000|2022-06-02 00:33:20|155906.9|155776.9|155951.4|155739.9|155959|155782.4|155906.9|155731.1|20
1654130010000|2022-06-02 00:33:30|155952.8|155738.4|155912.9|155782.9|155952.9|155782.9|155910.8|155738.4|19
1654130020000|2022-06-02 00:33:40|155947.2|155746.8|155971.6|155712.9|155974.3|155783.7|155910.6|155709.3|21
1654130030000|2022-06-02 00:33:50|155972.3|155712.1|155908.6|155778.6|155974.8|155779.5|155905.7|155707.6|21
1654130040000|2022-06-02 00:34:00|155944.7|155741.5|155956.5|155728.3|155957|155778.6|155908|155728.2|14
1654130050000|2022-06-02 00:34:10|155947.3|155736.8|155908.5|155778.5|155950.8|155778.9|155907.2|155735.8|12
1654130060000|2022-06-02 00:34:20|155944.9|155741.1|155950|155736.1|155993.3|155783.8|155907.7|155684.3|17
1654130070000|2022-06-02 00:34:30|155963.1|155721.1|155958.5|155729.2|155974|155744.3|155946.7|155708.6|14
1654130080000|2022-06-02 00:34:40|155962.2|155725.7|155909.6|155779.6|155978.9|155782.4|155895|155707.2|15
1654130090000|2022-06-02 00:34:50|155907.8|155777.8|155955.4|155730|155958.2|155777.8|155906.1|155727.7|18
1654130100000|2022-06-02 00:35:00|155948.4|155736.8|155909.4|155779.4|155948.4|155780.3|155909.1|155736.8|15
1654130110000|2022-06-02 00:35:10|155947.3|155741.4|155954.1|155734.8|155954.1|155783.1|155909.3|155734.8|10
1654130120000|2022-06-02 00:35:20|155965.5|155731.9|155949.9|155737.1|155976.4|155780|155910|155715.4|9
1654130130000|2022-06-02 00:35:30|155906.8|155776.8|155988.7|155698.9|155991.5|155780.4|155906.8|155693.8|7
1654130140000|2022-06-02 00:35:40|155991.4|155699.1|155975.9|155745.3|155991.4|155745.3|155959.1|155695.5|11
1654130150000|2022-06-02 00:35:50|155976|155753.6|155953.1|155744.5|155976|155779|155909|155728|12
1654130160000|2022-06-02 00:36:00|155957|155738.7|155956|155737.9|155958.4|155784.3|155913|155736.5|11
1654130170000|2022-06-02 00:36:10|155952.7|155746.7|155953.2|155744.5|155958.6|155784|155914|155734|10
1654130180000|2022-06-02 00:36:20|155958.9|155744.7|155983|155705.9|155988.1|155744.7|155958.4|155698|6
1654130190000|2022-06-02 00:36:30|155985.7|155701.7|155988.1|155715.7|156006.5|155738.6|155944.3|155698|13
1654130200000|2022-06-02 00:36:40|155965.2|155720.6|155980.8|155724.3|156033.4|155738.6|155957.7|155698.3|17
1654130210000|2022-06-02 00:36:50|155980|155724.7|155974.7|155724.4|155981.1|155730.8|155967.4|155717.5|14
1654130220000|2022-06-02 00:37:00|155978.2|155715.5|155963.5|155729|155978.2|155733.2|155963.5|155715.5|11
1654130230000|2022-06-02 00:37:10|155963.8|155736.5|155941.5|155731.5|155963.8|155736.5|155941.2|155714|13
1654130240000|2022-06-02 00:37:20|155947.1|155731.9|155975.9|155714.2|155975.9|155731.9|155946.8|155709.3|13
1654130250000|2022-06-02 00:37:30|155970.8|155721.8|155942.7|155721.5|155989.7|155729|155934.2|155692.5|12
1654130260000|2022-06-02 00:37:40|155941.6|155728.9|155943.4|155729|155953|155770.8|155894.6|155716.8|15
1654130270000|2022-06-02 00:37:50|155940.1|155728.7|155943.5|155723.4|155949.4|155735.3|155933.6|155719|12
1654130280000|2022-06-02 00:38:00|155953.4|155721.1|155941.1|155718.1|155961.2|155721.1|155935.6|155704.1|11
1654130290000|2022-06-02 00:38:10|155942.7|155719|155911.7|155781.7|155948.7|155801.8|155911.7|155711.2|16
1654130300000|2022-06-02 00:38:20|155955.5|155748.8|155954.3|155718.6|155959.2|155782.9|155902.4|155699.5|29
1654130310000|2022-06-02 00:38:30|155954.7|155704.7|155944.3|155728.4|155972.7|155728.7|155938.4|155704.7|21
1654130320000|2022-06-02 00:38:40|155944.4|155728.3|155950.5|155727.4|155954.8|155728.3|155944.2|155722.3|15
1654130330000|2022-06-02 00:38:50|155950.6|155727.8|155961.1|155710.7|155961.1|155740.2|155931.8|155710.7|21
1654130340000|2022-06-02 00:39:00|155964.7|155710.6|155938.1|155714.2|155965|155793.1|155895.4|155709.3|30
1654130350000|2022-06-02 00:39:10|155941.4|155713|155939.7|155734.3|155975|155776.4|155894|155695.4|38
1654130360000|2022-06-02 00:39:20|155901.9|155771.9|155936.8|155728.6|155950.7|155771.9|155898.5|155719.5|31
1654130370000|2022-06-02 00:39:30|155941.5|155722.5|155936.9|155734.1|155941.5|155783.2|155897.5|155722.5|24
1654130380000|2022-06-02 00:39:40|155937.6|155733.2|155939|155731.1|155941.5|155768.5|155898.2|155727.7|23
1654130390000|2022-06-02 00:39:50|155938.9|155733.6|155897.6|155767.6|155949.2|155767.6|155897.6|155721.7|19
1654130400000|2022-06-02 00:40:00|155899|155769|155886.1|155756.1|155961.1|155770.7|155886.1|155703.9|21
1654130410000|2022-06-02 00:40:10|155903.1|155773.1|155934.9|155702|155988.1|155780.4|155903.1|155679.9|37
1654130420000|2022-06-02 00:40:20|155937.8|155700|155951.9|155695.7|155951.9|155712.9|155919.4|155695.7|31
1654130430000|2022-06-02 00:40:30|155950.6|155697.3|155931|155706.2|155953.5|155706.2|155928.1|155694.5|23
1654130440000|2022-06-02 00:40:40|155934|155704.5|155951.5|155692.3|155957.1|155756.7|155885.2|155692.3|32
1654130450000|2022-06-02 00:40:50|155946.5|155702|155933.7|155716.7|155946.5|155720.3|155924.8|155702|22
1654130460000|2022-06-02 00:41:00|155933.9|155716.1|155886.6|155756.6|155940|155756.6|155886.6|155703.9|26
1654130470000|2022-06-02 00:41:10|155925.2|155714.7|155926.7|155714.9|155940.6|155721.2|155921.9|155709.3|23
1654130480000|2022-06-02 00:41:20|155929|155711.1|155942|155732.4|155948|155773.2|155902.1|155703.7|25
1654130490000|2022-06-02 00:41:30|155938.1|155735.8|155952.6|155728.9|155952.6|155738.1|155937.4|155724|24
1654130500000|2022-06-02 00:41:40|155940.1|155733.8|155941|155735.5|155943.4|155773.3|155902.1|155732.1|26
1654130510000|2022-06-02 00:41:50|155939.1|155734.1|155947.4|155724.3|155947.4|155771.1|155901.1|155724.3|19
1654130520000|2022-06-02 00:42:00|155947.8|155724|155933|155727.4|155963.7|155773.2|155895|155707.1|22
1654130530000|2022-06-02 00:42:10|155938.9|155722.8|155944.4|155724.9|155946.4|155770.3|155898|155719.1|23
1654130540000|2022-06-02 00:42:20|155944.3|155733.5|155934.6|155728.1|155964|155778.4|155893.2|155712.4|23
1654130550000|2022-06-02 00:42:30|155933.9|155728.5|155939.1|155728|155939.1|155768.3|155892.6|155722.9|19
1654130560000|2022-06-02 00:42:40|155934.8|155731|155902|155772|155935.3|155773.9|155897.2|155730.8|16
1654130570000|2022-06-02 00:42:50|155941.7|155734.1|155948|155733.2|155964.3|155774.2|155898.4|155715.2|23
1654130580000|2022-06-02 00:43:00|155958|155715.8|155903.2|155773.2|155958|155773.2|155898.2|155715.8|30
1654130590000|2022-06-02 00:43:10|155905.1|155775.1|155900.9|155770.9|155948.7|155775.4|155897.5|155718.8|22
1654130600000|2022-06-02 00:43:20|155937.2|155735.4|155939.9|155734.4|155939.9|155772.9|155895.1|155733.9|25
1654130610000|2022-06-02 00:43:30|155902|155772|155902|155772|155937.1|155775.9|155900.1|155735|13
1654130620000|2022-06-02 00:43:40|155897.4|155767.4|155940.9|155738.8|155947.8|155771.7|155897.4|155725.9|7
1654130630000|2022-06-02 00:43:50|155959.9|155727.6|155901.5|155771.5|155959.9|155774.2|155900.5|155721.8|15
1654130640000|2022-06-02 00:44:00|155901.2|155771.2|155936.4|155728.5|155937.1|155771.2|155888.4|155723.6|11
1654130650000|2022-06-02 00:44:10|155939.6|155723.8|155934.4|155723.8|155939.6|155769|155889.5|155723.8|5
1654130660000|2022-06-02 00:44:20|155935.6|155724.3|155893.5|155763.5|155939.7|155767.9|155889.1|155724.3|14
1654130670000|2022-06-02 00:44:30|155895.4|155765.4|155909.3|155779.3|155909.6|155779.6|155891.7|155761.7|23
1654130680000|2022-06-02 00:44:40|155908.4|155778.4|155899.3|155769.3|155934.7|155778.8|155895.3|155731.4|20
1654130690000|2022-06-02 00:44:50|155900.2|155770.2|155904.3|155774.3|155905|155775|155899|155769|23
1654130700000|2022-06-02 00:45:00|155907.8|155777.8|155896.3|155766.3|155933.6|155777.8|155894|155728.9|23
1654130710000|2022-06-02 00:45:10|155901.8|155771.8|155890|155760|155903.6|155773.6|155882.7|155752.7|17
1654130720000|2022-06-02 00:45:20|155889.4|155759.4|155884.8|155754.8|155899.1|155769.1|155884.5|155754.5|13
1654130730000|2022-06-02 00:45:30|155886.7|155756.7|155933.1|155721.3|155935.1|155756.7|155884.8|155712.7|17
1654130740000|2022-06-02 00:45:40|155938|155721.2|155916.3|155715.7|155940.7|155745.7|155875.7|155715.2|15
1654130750000|2022-06-02 00:45:50|155889.6|155759.6|155936.5|155733|155944.7|155765|155889.3|155722|16
1654130760000|2022-06-02 00:46:00|155935.1|155734.5|155924.9|155724.7|155935.1|155770|155884.7|155716.7|20
1654130770000|2022-06-02 00:46:10|155930.6|155727.8|155886.7|155756.7|155930.6|155769.6|155886.3|155727.8|18
1654130780000|2022-06-02 00:46:20|155888.7|155758.7|155924.5|155713.6|155939.9|155762.5|155888.7|155712.1|19
1654130790000|2022-06-02 00:46:30|155924.4|155676.7|155922.2|155701.5|155976.2|155745.2|155875.2|155676.7|27
1654130800000|2022-06-02 00:46:40|155912.8|155699.8|155952.4|155687.3|155954.1|155704.7|155912.8|155685.6|20
1654130810000|2022-06-02 00:46:50|155938.7|155691.9|155949.9|155683.3|155958.6|155698.9|155926.5|155681.9|17
1654130820000|2022-06-02 00:47:00|155914.4|155706.5|155879.2|155749.2|155935.2|155765.6|155871.3|155694.4|26
1654130830000|2022-06-02 00:47:10|155881.6|155751.6|155897.1|155767.1|155936.4|155767.3|155874.5|155719.8|26
1654130840000|2022-06-02 00:47:20|155897.7|155767.7|155947.5|155724.8|156001.5|155770.5|155885.6|155696.8|25
1654130850000|2022-06-02 00:47:30|155940.7|155732.1|155941.5|155717.5|155977|155764.9|155888.5|155717.5|23
1654130860000|2022-06-02 00:47:40|155960|155722.7|155889.7|155759.7|155960|155765.4|155889.7|155721.7|18
1654130870000|2022-06-02 00:47:50|155923.2|155722|155932.5|155728.9|155938|155728.9|155923.2|155711.5|16
1654130880000|2022-06-02 00:48:00|155897.8|155767.8|155906.2|155776.2|155933.8|155776.5|155894.1|155729.5|22
1654130890000|2022-06-02 00:48:10|155906.1|155776.1|155897.8|155767.8|155906.2|155776.2|155896|155766|14
1654130900000|2022-06-02 00:48:20|155898.8|155768.8|155895.5|155765.5|155903.5|155773.5|155886.1|155756.1|15
1654130910000|2022-06-02 00:48:30|155896.3|155766.3|155898.7|155768.7|155940.6|155768.7|155894|155728.7|16
1654130920000|2022-06-02 00:48:40|155898.2|155768.2|155898.9|155768.9|155946.8|155773.5|155895.3|155721.5|18
1654130930000|2022-06-02 00:48:50|155938.8|155737.8|155904|155774|155938.8|155776|155894.3|155737.8|17
1654130940000|2022-06-02 00:49:00|155911.3|155781.3|155886.2|155756.2|155943.1|155781.3|155874.7|155709.5|24
1654130950000|2022-06-02 00:49:10|155921|155720.8|155885.2|155755.2|155925.8|155758.7|155882|155719.9|24
1654130960000|2022-06-02 00:49:20|155887.3|155757.3|155887.5|155757.5|155887.5|155757.5|155879.9|155749.9|19
1654130970000|2022-06-02 00:49:30|155887.2|155757.2|155914.2|155699.9|155932.4|155760.6|155884.1|155698.7|21
1654130980000|2022-06-02 00:49:40|155912.1|155705.8|155879.5|155749.5|155920.6|155757.2|155875.9|155705.8|27
1654130990000|2022-06-02 00:49:50|155874.4|155744.4|155910.7|155702.8|155917.7|155750|155870.6|155702.8|20
1654131000000|2022-06-02 00:50:00|155912.9|155698.7|155872.2|155742.2|155912.9|155754.6|155865.9|155698.7|27
1654131010000|2022-06-02 00:50:10|155876|155746|155919.9|155707.2|155919.9|155747.8|155866.1|155707.1|19
1654131020000|2022-06-02 00:50:20|155920.1|155707.4|155914.2|155712|155920.6|155750.2|155877.8|155706.8|21
1654131030000|2022-06-02 00:50:30|155863.5|155733.5|155881.6|155751.6|155883.3|155753.3|155863.5|155733.5|18
1654131040000|2022-06-02 00:50:40|155880.1|155750.1|155889.5|155759.5|155927.8|155764.6|155880.1|155715.9|26
1654131050000|2022-06-02 00:50:50|155889.8|155759.8|155888.4|155758.4|155925.6|155764|155880.4|155716.4|20
1654131060000|2022-06-02 00:51:00|155888.2|155758.2|155896.9|155766.9|155930|155766.9|155888.2|155725.7|26
1654131070000|2022-06-02 00:51:10|155896|155766|155897.5|155767.5|155937.9|155769.7|155893.2|155727.4|20
1654131080000|2022-06-02 00:51:20|155934.1|155730|155898.9|155768.9|155934.1|155770.2|155893.9|155730|13
1654131090000|2022-06-02 00:51:30|155896.2|155766.2|155939.1|155726|155974|155769.5|155896.2|155718.2|23
1654131100000|2022-06-02 00:51:40|155936.1|155732.5|155938.4|155737.6|155951.2|155772.1|155900.8|155717.7|22
1654131110000|2022-06-02 00:51:50|155903|155773|155938.3|155732.2|155948.2|155773|155903|155713.9|16
1654131120000|2022-06-02 00:52:00|155942.6|155726.2|155908.6|155778.6|155943.3|155783.8|155895.9|155726.2|22
1654131130000|2022-06-02 00:52:10|155903.7|155773.7|155910.2|155780.2|155913.7|155783.7|155899.2|155769.2|18
1654131140000|2022-06-02 00:52:20|155910.6|155780.6|155908.5|155778.5|155910.6|155780.6|155892.1|155762.1|14
1654131150000|2022-06-02 00:52:30|155907.2|155777.2|155903.1|155773.1|155939.8|155778.8|155903|155726.2|11
1654131160000|2022-06-02 00:52:40|155898.4|155768.4|155905.7|155775.7|155910.7|155780.7|155898.4|155768.4|11
1654131170000|2022-06-02 00:52:50|155902.6|155772.6|155893.1|155763.1|155954.5|155774.3|155889.5|155705.2|12
1654131180000|2022-06-02 00:53:00|155899.1|155769.1|155895.2|155765.2|155905.6|155775.6|155893.3|155763.3|14
1654131190000|2022-06-02 00:53:10|155892.3|155762.3|155906.3|155776.3|155908.2|155778.2|155892.3|155762.3|14
1654131200000|2022-06-02 00:53:20|155905.5|155775.5|155899.2|155769.2|155943.3|155775.5|155884.1|155722.1|14
1654131210000|2022-06-02 00:53:30|155885.5|155755.5|155894.2|155764.2|155901|155771|155885.5|155755.5|14
1654131220000|2022-06-02 00:53:40|155897.9|155767.9|155900.2|155770.2|155902.3|155772.3|155895.4|155765.4|7
1654131230000|2022-06-02 00:53:50|155900|155770|155896.7|155766.7|155942.3|155770|155891.1|155720.1|14
1654131240000|2022-06-02 00:54:00|155904.3|155774.3|155949.6|155722.2|155949.6|155774.3|155877.2|155722|11
1654131250000|2022-06-02 00:54:10|155928.6|155713.1|155928.8|155728.5|155928.9|155771.2|155890.2|155713.1|12
1654131260000|2022-06-02 00:54:20|155925.9|155720.2|155903.1|155773.1|155970.1|155784.8|155897.6|155716.4|16
1654131270000|2022-06-02 00:54:30|155901.3|155771.3|155910.5|155780.5|155950.3|155783.7|155888.8|155720.8|24
1654131280000|2022-06-02 00:54:40|155934.9|155732.4|155944.4|155721.4|155955.2|155775.3|155884.9|155721.4|16
1654131290000|2022-06-02 00:54:50|155942|155713.4|155944|155736.7|155944|155780.5|155901.7|155713.4|17
1654131300000|2022-06-02 00:55:00|155941.5|155734|156001.1|155765.9|156012.9|155808.3|155900|155729.8|26
1654131310000|2022-06-02 00:55:10|156002.4|155755|156047.5|155784|156055.3|155787.6|155981.9|155755|33
1654131320000|2022-06-02 00:55:20|156051.3|155784.9|156038.1|155784.9|156058.8|155786.6|156013|155767.1|30
1654131330000|2022-06-02 00:55:30|156037.9|155784.8|156028|155778.6|156039.9|155784.9|156013.1|155774.1|28
1654131340000|2022-06-02 00:55:40|156028.5|155779.2|156019|155797.3|156041.3|155801.5|156012.3|155773.4|27
1654131350000|2022-06-02 00:55:50|156049.2|155799|155986.9|155856.9|156049.9|155856.9|155960.5|155769.6|27
1654131360000|2022-06-02 00:56:00|156031.7|155808.6|156016.9|155794.8|156031.7|155812.1|156000.3|155776.9|30
1654131370000|2022-06-02 00:56:10|156016.8|155800.7|156017.5|155812.7|156033.2|155813.5|156011|155791.4|25
1654131380000|2022-06-02 00:56:20|156014.8|155814.3|156014.5|155793.8|156026|155814.3|156007.9|155789.1|16
1654131390000|2022-06-02 00:56:30|156013.2|155797.6|155990|155860|156016.6|155860|155973.2|155797.6|15
1654131400000|2022-06-02 00:56:40|155988.7|155858.7|155980.2|155850.2|156025.3|155858.8|155962.9|155783.2|24
1654131410000|2022-06-02 00:56:50|155981.8|155851.8|156016.9|155802.9|156018.8|155875.5|155969.2|155797.8|25
1654131420000|2022-06-02 00:57:00|155977.9|155847.9|156007.8|155797.6|156020.1|155847.9|155970.6|155785.4|26
1654131430000|2022-06-02 00:57:10|155969.7|155839.7|156009.9|155786.2|156020.4|155842.5|155969.7|155786.2|20
1654131440000|2022-06-02 00:57:20|156003.5|155790.2|156013.7|155789.8|156017.8|155800.2|155998.8|155781.4|19
1654131450000|2022-06-02 00:57:30|156008.7|155799.4|156002.3|155790.9|156021|155841.3|155971.3|155783.4|17
1654131460000|2022-06-02 00:57:40|156000.7|155791|155978.7|155848.7|156026.1|155852|155956.6|155776.1|23
1654131470000|2022-06-02 00:57:50|155977.1|155847.1|155977.6|155847.6|155978.1|155848.1|155971.7|155841.7|20
1654131480000|2022-06-02 00:58:00|155976.6|155846.6|156012.4|155804.8|156020.5|155853.9|155972.8|155800.4|22
1654131490000|2022-06-02 00:58:10|156012.5|155842.3|155974.9|155844.9|156013.4|155844.9|155972.3|155787|18
1654131500000|2022-06-02 00:58:20|156005.5|155792.5|155965|155835|156006.2|155843.3|155960.1|155791.4|15
1654131510000|2022-06-02 00:58:30|155966.6|155836.6|156017|155791.7|156017|155843.7|155961|155791.7|20
1654131520000|2022-06-02 00:58:40|156017.2|155792.2|155974.9|155844.9|156029.9|155866.1|155966.4|155792.2|23
1654131530000|2022-06-02 00:58:50|155973.2|155843.2|155973.1|155843.1|156022.7|155853.7|155961.6|155797|24
1654131540000|2022-06-02 00:59:00|155973.5|155843.5|156017.5|155807|156031.1|155847.5|155962|155786.3|23
1654131550000|2022-06-02 00:59:10|156016.6|155808|155966.1|155836.1|156027.7|155855.1|155961.9|155808|15
1654131560000|2022-06-02 00:59:20|155964.2|155834.2|155961.2|155831.2|155974.2|155844.2|155954.7|155824.7|13
1654131570000|2022-06-02 00:59:30|155965.7|155835.7|155966.4|155836.4|156024.8|155855.3|155951.5|155796.2|12
1654131580000|2022-06-02 00:59:40|155968|155838|156005.8|155804.8|156017.9|155838|155961.1|155784.1|15
1654131590000|2022-06-02 00:59:50|155972.5|155842.5|156018.9|155797.5|156027.8|155847.2|155972.5|155782.7|23
1654131600000|2022-06-02 01:00:00|156011.8|155795|156021.3|155809.3|156027.8|155809.3|156007.8|155786.3|24
1654131610000|2022-06-02 01:00:10|156017.1|155809.4|156010.7|155798.7|156047.8|155842|155972|155775.9|20
1654131620000|2022-06-02 01:00:20|156015.1|155789.5|156070.8|155852.5|156093.4|155886.9|155959.2|155775.7|26
1654131630000|2022-06-02 01:00:30|156077.5|155843.8|156076.2|155845.1|156096.1|155857.9|156060.6|155837.7|23
1654131640000|2022-06-02 01:00:40|156070.4|155849.2|156079.7|155846.7|156083.1|155857.3|156064.4|155846.1|22
1654131650000|2022-06-02 01:00:50|156077.1|155851.5|156084.7|155867.2|156096.5|155870.3|156076.3|155851.2|26
1654131660000|2022-06-02 01:01:00|156088|155863.4|156073.3|155859.1|156092.9|155892.1|156022.1|155856.8|33
1654131670000|2022-06-02 01:01:10|156075|155857.6|156071.2|155862.5|156090.1|155898.3|156025.5|155852.8|31
1654131680000|2022-06-02 01:01:20|156066.9|155862.7|156033.7|155903.7|156071|155904|156031.7|155862.5|25
1654131690000|2022-06-02 01:01:30|156027.4|155897.4|156032.7|155902.7|156066.9|155902.7|156025.1|155863.7|25
1654131700000|2022-06-02 01:01:40|156066.3|155866.1|156053.3|155850.2|156072.9|155904.5|156014.8|155850.2|29
1654131710000|2022-06-02 01:01:50|156061.4|155840.9|156018|155888|156061.4|155888.7|156012.1|155840.9|32
1654131720000|2022-06-02 01:02:00|156017.9|155887.9|156071.5|155941.5|156116.2|155945.5|156010.9|155846.3|33
1654131730000|2022-06-02 01:02:10|156069.9|155939.9|156061.4|155860.8|156093|155939.9|156018.5|155858.9|27
1654131740000|2022-06-02 01:02:20|156072.3|155862|156081.2|155856|156082.6|155901.5|156031.5|155855.3|21
1654131750000|2022-06-02 01:02:30|156070.5|155853.8|156067.5|155858.7|156074.3|155859.7|156065.9|155853.7|28
1654131760000|2022-06-02 01:02:40|156067.6|155859.3|156027.5|155897.5|156067.6|155897.9|156012.3|155859.3|18
1654131770000|2022-06-02 01:02:50|156027.4|155897.4|156028.2|155898.2|156029.6|155899.6|156027.3|155897.3|13
1654131780000|2022-06-02 01:03:00|156012.8|155882.8|156019.8|155889.8|156020.1|155890.1|156010.2|155880.2|22
1654131790000|2022-06-02 01:03:10|156018.9|155888.9|156024.1|155894.1|156024.1|155894.1|156018.9|155888.9|21
1654131800000|2022-06-02 01:03:20|156023.3|155893.3|156019.3|155889.3|156028|155898|156016.8|155886.8|12
1654131810000|2022-06-02 01:03:30|156018.8|155888.8|156018.5|155888.5|156022.1|155892.1|156015.1|155885.1|9
1654131820000|2022-06-02 01:03:40|156020|155890|156016.7|155886.7|156029.4|155899.4|156009.1|155879.1|11
1654131830000|2022-06-02 01:03:50|156019.8|155889.8|156027.3|155897.3|156027.3|155897.3|156019.8|155889.8|12
1654131840000|2022-06-02 01:04:00|156018.1|155888.1|156019.3|155889.3|156027.4|155897.4|156015.9|155885.9|15
1654131850000|2022-06-02 01:04:10|156022.9|155892.9|156024.1|155894.1|156025.3|155895.3|156019|155889|10
1654131860000|2022-06-02 01:04:20|156025.2|155895.2|156019.8|155889.8|156026.6|155896.6|156019.8|155889.8|14
1654131870000|2022-06-02 01:04:30|156020.7|155890.7|156019.7|155889.7|156022.6|155892.6|156014.3|155884.3|11
1654131880000|2022-06-02 01:04:40|156021.2|155891.2|156026.5|155896.5|156026.5|155896.5|156021.2|155891.2|13
1654131890000|2022-06-02 01:04:50|156026.3|155896.3|156024.1|155894.1|156026.5|155896.5|156023.4|155893.4|17
1654131900000|2022-06-02 01:05:00|156023.8|155893.8|156027.2|155897.2|156029.4|155899.4|156023.8|155893.8|20
1654131910000|2022-06-02 01:05:10|156028.6|155898.6|156028.2|155898.2|156030.4|155900.4|156026.8|155896.8|16
1654131920000|2022-06-02 01:05:20|156029.6|155899.6|156042.8|155912.8|156081.2|155914.4|156029.6|155872.5|25
1654131930000|2022-06-02 01:05:30|156044.1|155914.1|156037.5|155907.5|156080.7|155914.7|156037.5|155878.6|15
1654131940000|2022-06-02 01:05:40|156041.7|155911.7|156075.6|155867.3|156089.3|155914.2|156031.5|155859.9|23
1654131950000|2022-06-02 01:05:50|156084.1|155870.1|156071|155861.6|156090.1|155899.3|156025.9|155860.2|29
1654131960000|2022-06-02 01:06:00|156069.2|155857.3|156069.9|155867.3|156069.9|155900.6|156026.5|155856.2|20
1654131970000|2022-06-02 01:06:10|156069.7|155869.2|156069.2|155857.1|156073.3|155904.6|156031.9|155857.1|23
1654131980000|2022-06-02 01:06:20|156068.9|155860.6|156055|155842.3|156076.6|155905.6|156010.1|155826.7|26
1654131990000|2022-06-02 01:06:30|156060.8|155843.5|156045.7|155839.5|156060.8|155882.7|156010|155839.5|29
1654132000000|2022-06-02 01:06:40|156009.2|155879.2|156062|155845.6|156064.5|155885.6|156009.2|155843.8|24
1654132010000|2022-06-02 01:06:50|156066|155845.5|156014.4|155884.4|156068.1|155885.4|156011.4|155836.2|24
1654132020000|2022-06-02 01:07:00|156014|155884|156006.9|155876.9|156051.6|155885.6|156005.9|155848.2|27
1654132030000|2022-06-02 01:07:10|156009.7|155879.7|156066.4|155848.8|156066.4|155888.8|156009.7|155847|27
1654132040000|2022-06-02 01:07:20|156016.7|155886.7|156028.9|155898.9|156031.7|155901.7|156016.7|155886.7|25
1654132050000|2022-06-02 01:07:30|156026.8|155896.8|156078.1|155852.7|156086.9|155897.5|156017.2|155852.7|21
1654132060000|2022-06-02 01:07:40|156078.8|155848.8|156063.4|155861.9|156090.7|155898.7|156028.4|155845.3|34
1654132070000|2022-06-02 01:07:50|156068.7|155855.6|156064.1|155854.7|156072.9|155856.4|156063|155841.9|25
1654132080000|2022-06-02 01:08:00|156073|155852.4|156056.1|155844|156073|155858.4|156053.6|155844|22
1654132090000|2022-06-02 01:08:10|156061.1|155847.2|156059.9|155841.6|156068.5|155890.5|156015.3|155841.6|26
1654132100000|2022-06-02 01:08:20|156056.8|155844.7|156070.5|155844.7|156070.5|155888.8|156016.6|155843.4|21
1654132110000|2022-06-02 01:08:30|156062.5|155851.8|156062.2|155840.3|156063.2|155851.9|156050.1|155835.7|24
1654132120000|2022-06-02 01:08:40|156049.4|155843.5|156021.2|155891.2|156053.7|155892.6|156009.2|155837.1|22
1654132130000|2022-06-02 01:08:50|156020.7|155890.7|156018.7|155888.7|156024.3|155894.3|156018.3|155888.3|24
1654132140000|2022-06-02 01:09:00|156016.8|155886.8|156001.4|155871.4|156026.6|155896.6|155998.7|155868.7|32
1654132150000|2022-06-02 01:09:10|156003.8|155873.8|156003.8|155873.8|156043.9|155884.3|155996.1|155838.9|20
1654132160000|2022-06-02 01:09:20|156001.9|155871.9|156006.1|155876.1|156006.4|155876.4|155996.5|155866.5|27
1654132170000|2022-06-02 01:09:30|156004.9|155874.9|156007|155877|156007.3|155877.3|155998|155868|30
1654132180000|2022-06-02 01:09:40|156000|155870|156001.7|155871.7|156005.2|155875.2|156000|155870|20
1654132190000|2022-06-02 01:09:50|156001.6|155871.6|156010.9|155797.1|156045.5|155872.6|155995.1|155779|25
1654132200000|2022-06-02 01:10:00|156022.1|155797.9|156018.9|155794.4|156038.3|155803|156018.6|155788.8|37
1654132210000|2022-06-02 01:10:10|156023.1|155796.8|156025.1|155793.8|156030.8|155799.9|156016.3|155787|31
1654132220000|2022-06-02 01:10:20|156032|155793.1|155975.7|155845.7|156037.2|155849.3|155975.7|155791.6|37
1654132230000|2022-06-02 01:10:30|155976.2|155846.2|156000.8|155870.8|156040.2|155873.7|155975.2|155795.4|36
1654132240000|2022-06-02 01:10:40|155991.8|155861.8|155980.8|155850.8|156025.9|155869.5|155978.9|155804.2|29
1654132250000|2022-06-02 01:10:50|156031.5|155814.5|155994.5|155864.5|156041|155867.7|155984.3|155798|30
1654132260000|2022-06-02 01:11:00|155992.8|155862.8|156051|155843.7|156080.7|155881|155992.8|155826.4|37
1654132270000|2022-06-02 01:11:10|156051.6|155847.4|156051.8|155838.1|156062.5|155886.5|156013.1|155838.1|28
1654132280000|2022-06-02 01:11:20|156052.4|155838.2|156064.9|155847.9|156064.9|155883.9|156013.1|155838.2|23
1654132290000|2022-06-02 01:11:30|156064.6|155847.7|156007.8|155877.8|156067.7|155892.2|156005.1|155844.9|28
1654132300000|2022-06-02 01:11:40|156012.4|155882.4|156015.7|155885.7|156016.5|155886.5|156009.5|155879.5|26
1654132310000|2022-06-02 01:11:50|156015.8|155885.8|156015.5|155885.5|156022.5|155892.5|156012.7|155882.7|29
1654132320000|2022-06-02 01:12:00|156012.8|155882.8|156011.3|155881.3|156017.1|155887.1|156011.3|155881.3|23
1654132330000|2022-06-02 01:12:10|156011.9|155881.9|156003.6|155873.6|156011.9|155881.9|155982|155852|33
1654132340000|2022-06-02 01:12:20|156000.8|155870.8|156013.1|155883.1|156014.7|155884.7|155994.1|155864.1|25
1654132350000|2022-06-02 01:12:30|156005.6|155875.6|156011|155881|156018.9|155888.9|156005.6|155875.6|21
1654132360000|2022-06-02 01:12:40|156011.2|155881.2|156008.3|155878.3|156025.2|155895.2|156004.1|155874.1|29
1654132370000|2022-06-02 01:12:50|156013|155883|156013.8|155883.8|156029.4|155899.4|156010.9|155880.9|25
1654132380000|2022-06-02 01:13:00|156013.2|155883.2|156013.2|155883.2|156056.4|155905.1|156007|155831.2|33
1654132390000|2022-06-02 01:13:10|156013.8|155883.8|156011.7|155881.7|156046.6|155898.7|156004.9|155844.6|25
1654132400000|2022-06-02 01:13:20|156046.5|155846|156007.9|155877.9|156047.7|155882.7|156004.3|155842.1|24
1654132410000|2022-06-02 01:13:30|156008.4|155878.4|156013.4|155883.4|156013.5|155883.5|155982.3|155852.3|27
1654132420000|2022-06-02 01:13:40|156014.2|155884.2|156008.1|155878.1|156017.6|155887.6|156008.1|155878.1|26
1654132430000|2022-06-02 01:13:50|156008|155878|156019.5|155889.5|156023.5|155893.5|156003.1|155873.1|29
1654132440000|2022-06-02 01:14:00|156016.5|155886.5|156012.3|155882.3|156020.9|155890.9|156010.3|155880.3|22
1654132450000|2022-06-02 01:14:10|156016|155886|156010.8|155880.8|156018.1|155888.1|156007.5|155877.5|24
1654132460000|2022-06-02 01:14:20|156009.8|155879.8|156005.1|155875.1|156012.2|155882.2|156004.7|155874.7|21
1654132470000|2022-06-02 01:14:30|156008|155878|155999.7|155869.7|156055.6|155887.8|155993.8|155845.5|26
1654132480000|2022-06-02 01:14:40|156002.8|155872.8|156002.6|155872.6|156010.4|155880.4|155993.4|155863.4|30
1654132490000|2022-06-02 01:14:50|156000.8|155870.8|156009|155879|156057.1|155887.6|156000.8|155848.8|25
1654132500000|2022-06-02 01:15:00|156009.8|155879.8|156004.1|155874.1|156019.5|155889.5|156004.1|155874.1|26
1654132510000|2022-06-02 01:15:10|156003.8|155873.8|156008.4|155797.1|156026.1|155875.3|155957.4|155779.5|33
1654132520000|2022-06-02 01:15:20|155961.5|155831.5|155999.6|155787.7|156009.1|155832.1|155952.7|155783.2|34
1654132530000|2022-06-02 01:15:30|156000|155792.8|155997.5|155793.1|156013|155794.3|155995|155785.4|29
1654132540000|2022-06-02 01:15:40|155997.6|155793|156059.8|155854.4|156079.4|155875.7|155963.5|155789.5|36
1654132550000|2022-06-02 01:15:50|156057.6|155856.4|156056|155849.5|156064.9|155887.5|156014.1|155842.1|30
1654132560000|2022-06-02 01:16:00|156017.5|155887.5|156059.2|155853.5|156063.8|155888.3|156017.5|155850.5|26
1654132570000|2022-06-02 01:16:10|156056.1|155855.3|156061.4|155844.9|156069.8|155887.6|155998.3|155844.9|18
1654132580000|2022-06-02 01:16:20|156055.2|155846.6|156017.1|155887.1|156061.5|155888.3|156003.2|155841.9|18
1654132590000|2022-06-02 01:16:30|156018.9|155888.9|156058.5|155836.7|156070.2|155890.1|156016.3|155834.2|26
1654132600000|2022-06-02 01:16:40|156058.3|155838.6|156013.7|155883.7|156058.3|155884.9|156000.2|155836.4|30
1654132610000|2022-06-02 01:16:50|156014.3|155884.3|156012.1|155882.1|156015.6|155885.6|156010.6|155880.6|21
1654132620000|2022-06-02 01:17:00|156015.5|155885.5|156117.6|155915.6|156120.2|155949.1|156011.4|155863.2|32
1654132630000|2022-06-02 01:17:10|156118.6|155911.3|156117.6|155910|156131.9|155950.2|156076.6|155903.5|37
1654132640000|2022-06-02 01:17:20|156118.6|155910.9|156115.5|155911.6|156127.9|155952|156076|155906.4|31
1654132650000|2022-06-02 01:17:30|156079.2|155949.2|156075.3|155945.3|156113.8|155950.7|156074.5|155912.8|25
1654132660000|2022-06-02 01:17:40|156076.5|155946.5|156077.7|155947.7|156084.9|155954.9|156076.2|155946.2|29
1654132670000|2022-06-02 01:17:50|156077.8|155947.8|156116.8|155912.1|156138|155951.4|156075.7|155907.4|31
1654132680000|2022-06-02 01:18:00|156120.8|155907.5|156122.3|155918.2|156127.1|155920.8|156114.2|155901.5|30
1654132690000|2022-06-02 01:18:10|156125.3|155915.3|156083.2|155953.2|156127.3|155955.3|156082.8|155912.2|27
1654132700000|2022-06-02 01:18:20|156120.1|155916.6|156087.9|155957.9|156124.9|155959.6|156087.6|155912.4|18
1654132710000|2022-06-02 01:18:30|156085.4|155955.4|156067.9|155937.9|156086.5|155956.5|156067.9|155937.9|18
1654132720000|2022-06-02 01:18:40|156072.7|155942.7|156083.6|155953.6|156083.6|155953.6|156072.7|155942.7|18
1654132730000|2022-06-02 01:18:50|156084.7|155954.7|156075|155945|156084.7|155954.7|156072.9|155942.9|22
1654132740000|2022-06-02 01:19:00|156075.9|155945.9|156077.6|155947.6|156083.9|155953.9|156075.7|155945.7|20
1654132750000|2022-06-02 01:19:10|156078|155948|156077.7|155947.7|156078.6|155948.6|156077.5|155947.5|15
1654132760000|2022-06-02 01:19:20|156079.3|155949.3|156077.2|155947.2|156079.4|155949.4|156076|155946|18
1654132770000|2022-06-02 01:19:30|156076.9|155946.9|156077.6|155947.6|156085.3|155955.3|156068.1|155938.1|22
1654132780000|2022-06-02 01:19:40|156077.2|155947.2|156070.3|155940.3|156078.9|155948.9|156068.6|155938.6|25
1654132790000|2022-06-02 01:19:50|156071.3|155941.3|156063.7|155843|156090.3|155941.3|156017.2|155833.8|32
1654132800000|2022-06-02 01:20:00|156060.8|155842.3|156014.9|155884.9|156060.8|155886.8|156013.5|155842.3|26
1654132810000|2022-06-02 01:20:10|156050.9|155848.1|156011.1|155881.1|156058.1|155881.1|156011.1|155833.7|26
1654132820000|2022-06-02 01:20:20|156011.3|155881.3|156013.6|155804.3|156054.2|155881.3|155976.7|155804.3|26
1654132830000|2022-06-02 01:20:30|155976.6|155846.6|156033|155800.9|156033|155852.8|155968.6|155800.9|27
1654132840000|2022-06-02 01:20:40|156028.1|155805.9|155977.6|155847.6|156028.1|155852.8|155974.4|155805.9|25
1654132850000|2022-06-02 01:20:50|155982.4|155852.4|155984.6|155854.6|156022.7|155856|155976.5|155814.5|24
1654132860000|2022-06-02 01:21:00|155983.6|155853.6|156022.8|155794.4|156022.8|155854.1|155969.4|155794.4|32
1654132870000|2022-06-02 01:21:10|155975.4|155845.4|155907.6|155777.6|156020|155846.7|155904.2|155726.6|32
1654132880000|2022-06-02 01:21:20|155909|155779|155908.8|155778.8|155952.6|155782.3|155906.1|155732.9|25
1654132890000|2022-06-02 01:21:30|155909.6|155779.6|155955.3|155747.8|155958|155784.9|155906.3|155744.8|23
1654132900000|2022-06-02 01:21:40|155954.7|155747.6|155914.7|155784.7|155964.9|155790.5|155913|155735.6|24
1654132910000|2022-06-02 01:21:50|155914.9|155784.9|155917.6|155787.6|155917.6|155787.6|155914.5|155784.5|18
1654132920000|2022-06-02 01:22:00|155919|155789|155915.7|155785.7|155957|155789|155915.5|155743.4|23
1654132930000|2022-06-02 01:22:10|155915.5|155785.5|155906.3|155776.3|155950.7|155786.3|155906.3|155747.1|24
1654132940000|2022-06-02 01:22:20|155907.7|155777.7|155909.8|155779.8|155959.9|155779.8|155906.9|155741|20
1654132950000|2022-06-02 01:22:30|155953|155741.1|155910|155780|155960.7|155782.8|155902.1|155732.8|22
1654132960000|2022-06-02 01:22:40|155909.5|155779.5|155951.2|155732.8|155968.2|155784.1|155898.8|155728.3|27
1654132970000|2022-06-02 01:22:50|155958|155730.8|155900.9|155770.9|155958|155781.1|155898.7|155729.1|27
1654132980000|2022-06-02 01:23:00|155955.6|155721.5|155906.7|155776.7|155965.5|155784.3|155903.8|155721.5|26
1654132990000|2022-06-02 01:23:10|155908|155778|155954.4|155751.5|155954.4|155782|155901.5|155729.2|25
1654133000000|2022-06-02 01:23:20|155954.3|155754.1|155919.4|155789.4|155958.6|155790.1|155917.8|155740.8|22
1654133010000|2022-06-02 01:23:30|155920.1|155790.1|155923.6|155793.6|155973.7|155793.6|155915|155741.3|22
1654133020000|2022-06-02 01:23:40|155981.9|155735.3|155921.3|155791.3|155981.9|155791.6|155916.2|155735.3|23
1654133030000|2022-06-02 01:23:50|155921.5|155791.5|155966.8|155754.1|155966.8|155792.1|155921.2|155752.2|21
1654133040000|2022-06-02 01:24:00|155959.7|155753.8|155939.8|155809.8|155990.5|155809.8|155920.8|155719.2|24
1654133050000|2022-06-02 01:24:10|155940.4|155810.4|155932.2|155802.2|155986.3|155811.5|155929.4|155748.9|29
1654133060000|2022-06-02 01:24:20|155940.1|155810.1|155999.9|155793.1|155999.9|155817.1|155934.2|155751|28
1654133070000|2022-06-02 01:24:30|155966.6|155836.6|155978.2|155848.2|156027.5|155848.2|155966.6|155780.3|23
1654133080000|2022-06-02 01:24:40|155977.2|155847.2|156019.2|155807.5|156025.9|155848.5|155977.2|155791.6|23
1654133090000|2022-06-02 01:24:50|156020.8|155804.2|156025.9|155802.9|156029.5|155807.4|156010.5|155800.4|17
1654133100000|2022-06-02 01:25:00|155981|155851|155983.6|155853.6|155985.7|155855.7|155978.8|155848.8|22
1654133110000|2022-06-02 01:25:10|155984|155854|155983.9|155853.9|155987.4|155857.4|155982.4|155852.4|16
1654133120000|2022-06-02 01:25:20|155985.2|155855.2|155983.3|155853.3|155994.9|155864.9|155981.9|155851.9|21
1654133130000|2022-06-02 01:25:30|155982.6|155852.6|155983.6|155853.6|155983.6|155853.6|155980.7|155850.7|8
1654133140000|2022-06-02 01:25:40|155994|155864|155977.8|155847.8|155994|155864|155977.8|155847.8|12
1654133150000|2022-06-02 01:25:50|155980.3|155850.3|155977|155847|155987.2|155857.2|155976.7|155846.7|17
1654133160000|2022-06-02 01:26:00|155976.8|155846.8|155978.5|155848.5|155980.4|155850.4|155973.2|155843.2|18
1654133170000|2022-06-02 01:26:10|155979.2|155849.2|155964.5|155834.5|155979.2|155849.2|155961.4|155831.4|20
1654133180000|2022-06-02 01:26:20|155962.5|155832.5|155945.3|155815.3|155984.1|155836.6|155941|155772.3|31
1654133190000|2022-06-02 01:26:30|155945.5|155815.5|155946.5|155816.5|155989.9|155816.8|155943.2|155765.5|20
1654133200000|2022-06-02 01:26:40|155946.1|155816.1|156018.8|155805.4|156028.3|155840.2|155946|155787.2|26
1654133210000|2022-06-02 01:26:50|156028.2|155792.3|156020.7|155799|156028.2|155848.8|155975.2|155792.3|23
1654133220000|2022-06-02 01:27:00|156025.7|155792.1|156014|155805|156025.7|155846.6|155975.6|155792.1|19
1654133230000|2022-06-02 01:27:10|156017.2|155800.4|156019.5|155810.7|156020.1|155847.9|155977.6|155800.4|25
1654133240000|2022-06-02 01:27:20|156014.7|155812.7|155966.1|155836.1|156017.7|155849.9|155966|155808.6|24
1654133250000|2022-06-02 01:27:30|155971.1|155841.1|155978.7|155848.7|156009.3|155855.8|155957.1|155805.6|26
1654133260000|2022-06-02 01:27:40|155976.7|155846.7|155973.5|155843.5|155987.7|155857.7|155970.5|155840.5|21
1654133270000|2022-06-02 01:27:50|155974.6|155844.6|155978.5|155848.5|156020.7|155852.1|155970.1|155799.3|18
1654133280000|2022-06-02 01:28:00|155978.4|155848.4|155951.2|155821.2|155991.8|155857.5|155946.5|155775.2|26
1654133290000|2022-06-02 01:28:10|155949.5|155819.5|155950.4|155820.4|155951.5|155821.5|155947.6|155817.6|21
1654133300000|2022-06-02 01:28:20|155948.4|155818.4|155948.9|155818.9|155950.8|155820.8|155946.5|155816.5|15
1654133310000|2022-06-02 01:28:30|155949.6|155819.6|155946|155816|155952|155822|155945.1|155815.1|20
1654133320000|2022-06-02 01:28:40|155946.9|155816.9|155947.6|155817.6|155949.9|155819.9|155945|155815|9
1654133330000|2022-06-02 01:28:50|155947.1|155817.1|155950.1|155820.1|155951.4|155821.4|155943.6|155813.6|13
1654133340000|2022-06-02 01:29:00|155949.5|155819.5|155951.9|155821.9|155951.9|155821.9|155945.5|155815.5|22
1654133350000|2022-06-02 01:29:10|155952.3|155822.3|155951.2|155821.2|155952.7|155822.7|155948.5|155818.5|15
1654133360000|2022-06-02 01:29:20|155951.8|155821.8|155954.8|155824.8|155956.1|155826.1|155951.2|155821.2|12
1654133370000|2022-06-02 01:29:30|155956.8|155826.8|155947.7|155817.7|155956.8|155826.8|155946.7|155816.7|16
1654133380000|2022-06-02 01:29:40|155946.2|155816.2|155947.7|155817.7|155947.7|155817.7|155945.1|155815.1|10
1654133390000|2022-06-02 01:29:50|155993.4|155775.2|155949.9|155819.9|155993.7|155822.2|155947.2|155775|20
1654133400000|2022-06-02 01:30:00|155950.2|155820.2|155944.3|155814.3|155950.2|155820.2|155942|155812|28
1654133410000|2022-06-02 01:30:10|155943.7|155813.7|155942.1|155812.1|155946|155816|155941.1|155811.1|22
1654133420000|2022-06-02 01:30:20|155937.6|155807.6|155936.6|155806.6|155941.8|155811.8|155932.9|155802.9|32
1654133430000|2022-06-02 01:30:30|155936.9|155806.9|155946|155816|155946|155816|155936.9|155806.9|21
1654133440000|2022-06-02 01:30:40|155946.3|155816.3|155948.3|155818.3|155951.4|155821.4|155946.3|155816.3|18
1654133450000|2022-06-02 01:30:50|155950.1|155820.1|155951.9|155821.9|155953.4|155823.4|155948.4|155818.4|21
1654133460000|2022-06-02 01:31:00|155952.4|155822.4|155944.1|155814.1|155952.8|155822.8|155944|155814|24
1654133470000|2022-06-02 01:31:10|155944.2|155814.2|155936.3|155806.3|155975|155815|155936.3|155773.1|25
1654133480000|2022-06-02 01:31:20|155972.1|155770.1|155937.2|155807.2|155972.1|155809.3|155935.3|155770.1|19
1654133490000|2022-06-02 01:31:30|155937.3|155807.3|155938.2|155726.3|155960.4|155807.3|155897|155716.6|34
1654133500000|2022-06-02 01:31:40|155934.6|155730.3|155939.8|155726.2|155939.8|155766.5|155896|155724.2|22
1654133510000|2022-06-02 01:31:50|155944.2|155730|155944.7|155732.4|155953.1|155737.1|155942.5|155729.6|25
1654133520000|2022-06-02 01:32:00|155943.9|155732.6|155905.5|155775.5|155943.9|155781.1|155905.1|155732.6|26
1654133530000|2022-06-02 01:32:10|155905.7|155775.7|155912.2|155782.2|155919.6|155789.6|155905.7|155775.7|23
1654133540000|2022-06-02 01:32:20|155912.4|155782.4|155912.5|155782.5|155916.9|155786.9|155912.2|155782.2|14
1654133550000|2022-06-02 01:32:30|155917|155787|155911.2|155781.2|155917.2|155787.2|155904.4|155774.4|22
1654133560000|2022-06-02 01:32:40|155910.7|155780.7|155909.2|155779.2|155916.1|155786.1|155909.1|155779.1|17
1654133570000|2022-06-02 01:32:50|155909.5|155779.5|155904|155774|155911.8|155781.8|155904|155774|22
1654133580000|2022-06-02 01:33:00|155898.7|155768.7|155893.8|155763.8|155942.5|155768.7|155890.5|155713.4|30
1654133590000|2022-06-02 01:33:10|155893.9|155763.9|155936.2|155718.2|155939.9|155763.9|155892.3|155717.4|24
1654133600000|2022-06-02 01:33:20|155932.6|155725|155937.2|155730.8|155938.9|155765.5|155893.3|155722.8|26
1654133610000|2022-06-02 01:33:30|155937.4|155769.7|155913.5|155783.5|155942.4|155789.7|155891.4|155724.6|31
1654133620000|2022-06-02 01:33:40|155912.4|155782.4|155902.5|155772.5|155944|155782.4|155901.3|155724.3|22
1654133630000|2022-06-02 01:33:50|155902.9|155772.9|155901|155771|155952.7|155788.3|155900.7|155729.8|29
1654133640000|2022-06-02 01:34:00|155940|155729.1|155898.8|155768.8|155943.1|155770.6|155894.2|155720.8|34
1654133650000|2022-06-02 01:34:10|155899.1|155769.1|155894.6|155764.6|155937.9|155771.6|155894.6|155733.6|22
1654133660000|2022-06-02 01:34:20|155892.2|155762.2|155912.9|155782.9|155912.9|155782.9|155890.9|155760.9|21
1654133670000|2022-06-02 01:34:30|155917.5|155787.5|155909.7|155779.7|155917.5|155787.5|155906.9|155776.9|24
1654133680000|2022-06-02 01:34:40|155907.9|155777.9|155898.8|155768.8|155907.9|155777.9|155890|155760|25
1654133690000|2022-06-02 01:34:50|155895.5|155765.5|155896.5|155766.5|155896.8|155766.8|155894.1|155764.1|11
1654133700000|2022-06-02 01:35:00|155896|155766|155896.9|155766.9|155897.6|155767.6|155896|155766|8
1654133710000|2022-06-02 01:35:10|155897.8|155767.8|155900.6|155770.6|155910.1|155780.1|155897.1|155767.1|16
1654133720000|2022-06-02 01:35:20|155900.9|155770.9|155909|155779|155909.1|155779.1|155900.9|155770.9|16
1654133730000|2022-06-02 01:35:30|155910.9|155780.9|155904|155774|155947.7|155781.2|155896.7|155732.8|21
1654133740000|2022-06-02 01:35:40|155904.9|155774.9|155909.8|155779.8|155951.1|155779.8|155898.8|155735|17
1654133750000|2022-06-02 01:35:50|155910.2|155780.2|155894.5|155764.5|155911.9|155781.9|155891|155761|24
1654133760000|2022-06-02 01:36:00|155893.1|155763.1|155901.7|155771.7|155938.4|155775.4|155889.1|155727.5|27
1654133770000|2022-06-02 01:36:10|155901.8|155771.8|155904|155774|155941.3|155776.4|155891.4|155731.8|13
1654133780000|2022-06-02 01:36:20|155904.7|155774.7|155911.8|155781.8|155911.8|155781.8|155889|155759|15
1654133790000|2022-06-02 01:36:30|155910.3|155780.3|155907.7|155777.7|155913.9|155783.9|155907.7|155777.7|19
1654133800000|2022-06-02 01:36:40|155908.8|155778.8|155904|155774|155909.1|155779.1|155893.5|155763.5|24
1654133810000|2022-06-02 01:36:50|155903.4|155773.4|155907.6|155777.6|155908.6|155778.6|155903.4|155773.4|19
1654133820000|2022-06-02 01:37:00|155909.8|155779.8|155909|155779|155912.1|155782.1|155908.3|155778.3|18
1654133830000|2022-06-02 01:37:10|155909.6|155779.6|155910.8|155780.8|155921.7|155791.7|155907.3|155777.3|18
1654133840000|2022-06-02 01:37:20|155913|155783|155910.6|155780.6|155916.5|155786.5|155909.2|155779.2|23
1654133850000|2022-06-02 01:37:30|155909.8|155779.8|155911|155781|155917.1|155787.1|155909.8|155779.8|18
1654133860000|2022-06-02 01:37:40|155910.8|155780.8|155912.9|155782.9|155913.6|155783.6|155910.8|155780.8|9
1654133870000|2022-06-02 01:37:50|155912.4|155782.4|155905.6|155775.6|155914.7|155784.7|155905.6|155775.6|20
1654133880000|2022-06-02 01:38:00|155906|155776|155910.1|155780.1|155910.1|155780.1|155905.8|155775.8|17
1654133890000|2022-06-02 01:38:10|155908|155778|155907.6|155777.6|155912.6|155782.6|155904.1|155774.1|21
1654133900000|2022-06-02 01:38:20|155906|155776|155915.4|155785.4|155918.4|155788.4|155906|155776|10
1654133910000|2022-06-02 01:38:30|155919.1|155789.1|155908.7|155778.7|155919.1|155789.1|155907.1|155777.1|13
1654133920000|2022-06-02 01:38:40|155909.6|155779.6|155907.3|155777.3|155910.5|155780.5|155905.2|155775.2|21
1654133930000|2022-06-02 01:38:50|155907.8|155777.8|155907.3|155777.3|155909.1|155779.1|155905.4|155775.4|18
1654133940000|2022-06-02 01:39:00|155906.8|155776.8|155907.7|155777.7|155911.3|155781.3|155905.6|155775.6|17
1654133950000|2022-06-02 01:39:10|155907.6|155777.6|155905.5|155775.5|155908.5|155778.5|155905|155775|13
1654133960000|2022-06-02 01:39:20|155904.6|155774.6|155894.9|155764.9|155907.1|155777.1|155892.8|155762.8|25
1654133970000|2022-06-02 01:39:30|155893.6|155763.6|155894.9|155764.9|155896.3|155766.3|155889.1|155759.1|21
1654133980000|2022-06-02 01:39:40|155894.6|155764.6|155844.2|155714.2|155894.6|155764.6|155844.2|155683.5|18
1654133990000|2022-06-02 01:39:50|155842.1|155712.1|155842.7|155712.7|155842.7|155712.7|155838.6|155708.6|24
1654134000000|2022-06-02 01:40:00|155842.4|155712.4|155847.1|155717.1|155847.9|155717.9|155841.3|155711.3|27
1654134010000|2022-06-02 01:40:10|155847.2|155717.2|155843.8|155713.8|155847.2|155717.2|155842.5|155712.5|18
1654134020000|2022-06-02 01:40:20|155843.7|155713.7|155861.5|155731.5|155861.5|155731.5|155843.7|155713.7|23
1654134030000|2022-06-02 01:40:30|155858.8|155728.8|155854.5|155724.5|155890.2|155728.8|155848.1|155678.2|28
1654134040000|2022-06-02 01:40:40|155839.7|155709.7|155846.5|155716.5|155896.1|155732.1|155839.7|155674.6|19
1654134050000|2022-06-02 01:40:50|155846.4|155716.4|155850.9|155720.9|155861.4|155731.4|155846.4|155716.4|21
1654134060000|2022-06-02 01:41:00|155849.6|155719.6|155857.2|155727.2|155867.8|155737.8|155849.6|155719.6|25
1654134070000|2022-06-02 01:41:10|155859.5|155729.5|155855.9|155725.9|155861.7|155731.7|155854.8|155724.8|23
1654134080000|2022-06-02 01:41:20|155855|155725|155854.4|155724.4|155857.2|155727.2|155853.5|155723.5|25
1654134090000|2022-06-02 01:41:30|155854.3|155724.3|155852.7|155722.7|155856.2|155726.2|155852|155722|21
1654134100000|2022-06-02 01:41:40|155852.8|155722.8|155854.7|155724.7|155855.5|155725.5|155851.7|155721.7|13
1654134110000|2022-06-02 01:41:50|155853.6|155723.6|155850.8|155720.8|155863.3|155733.3|155849.2|155719.2|18
1654134120000|2022-06-02 01:42:00|155850.1|155720.1|155850.9|155720.9|155851.9|155721.9|155848.6|155718.6|20
1654134130000|2022-06-02 01:42:10|155850.5|155720.5|155853|155723|155854.6|155724.6|155850.3|155720.3|24
1654134140000|2022-06-02 01:42:20|155855.6|155725.6|155853.3|155723.3|155859.6|155729.6|155850.5|155720.5|19
1654134150000|2022-06-02 01:42:30|155850.6|155720.6|155856.9|155726.9|155857.3|155727.3|155850.6|155720.6|21
1654134160000|2022-06-02 01:42:40|155861.2|155731.2|155862.1|155732.1|155863.6|155733.6|155859.1|155729.1|21
1654134170000|2022-06-02 01:42:50|155861.7|155731.7|155859.4|155729.4|155862.7|155732.7|155858|155728|17
1654134180000|2022-06-02 01:43:00|155858.8|155728.8|155855.8|155725.8|155860.9|155730.9|155853.3|155723.3|24
1654134190000|2022-06-02 01:43:10|155859|155729|155875.1|155745.1|155878.5|155748.5|155858.7|155728.7|21
1654134200000|2022-06-02 01:43:20|155872.2|155742.2|155866.6|155736.6|155879.9|155749.9|155866.3|155736.3|18
1654134210000|2022-06-02 01:43:30|155878.6|155748.6|155878.2|155748.2|155881.1|155751.1|155872.7|155742.7|19
1654134220000|2022-06-02 01:43:40|155885.8|155755.8|155877.2|155747.2|155885.8|155755.8|155868.6|155738.6|15
1654134230000|2022-06-02 01:43:50|155872.4|155742.4|155867.8|155737.8|155872.4|155742.4|155863.2|155733.2|12
1654134240000|2022-06-02 01:44:00|155868.8|155738.8|155906.3|155776.3|155917.9|155787.9|155863.2|155733.2|17
1654134250000|2022-06-02 01:44:10|155921.5|155791.5|155957.9|155827.9|155957.9|155827.9|155917.8|155787.8|36
1654134260000|2022-06-02 01:44:20|155955.8|155825.8|155953.2|155823.2|155958.3|155828.3|155948.7|155818.7|33
1654134270000|2022-06-02 01:44:30|155951.2|155821.2|155941.8|155811.8|155985.1|155821.7|155941.8|155784|28
1654134280000|2022-06-02 01:44:40|155942.5|155812.5|155943.8|155813.8|155949.7|155819.7|155939.4|155809.4|16
1654134290000|2022-06-02 01:44:50|155943|155813|155947|155817|155973.4|155839.9|155940.9|155773.4|28
1654134300000|2022-06-02 01:45:00|155938.5|155808.5|155976.4|155771.7|156001.2|155828.7|155936.5|155771.7|38
1654134310000|2022-06-02 01:45:10|155947.7|155817.7|155923.2|155793.2|155974.5|155817.7|155923.2|155758|33
1654134320000|2022-06-02 01:45:20|155923.8|155793.8|155931.9|155801.9|155934.5|155804.5|155911.8|155781.8|34
1654134330000|2022-06-02 01:45:30|155933.2|155803.2|155940.7|155810.7|155992.8|155824.4|155927.5|155769.3|33
1654134340000|2022-06-02 01:45:40|155939.3|155809.3|155945.4|155815.4|155955.3|155825.3|155938.9|155808.9|30
1654134350000|2022-06-02 01:45:50|155945|155815|155938.1|155808.1|155947.7|155817.7|155937.9|155807.9|23
1654134360000|2022-06-02 01:46:00|155938.2|155808.2|155926.6|155796.6|155946.5|155816.5|155918.4|155788.4|28
1654134370000|2022-06-02 01:46:10|155960.1|155755.7|155934.5|155804.5|155960.1|155811.7|155922.6|155755.7|28
1654134380000|2022-06-02 01:46:20|155933.4|155803.4|155940.9|155810.9|155941.5|155811.5|155933|155803|21
1654134390000|2022-06-02 01:46:30|155936.8|155806.8|155987|155857|155995.1|155865.1|155932.2|155802.2|33
1654134400000|2022-06-02 01:46:40|155988.4|155858.4|155982.3|155852.3|156011.2|155865.3|155981.2|155810.7|26
1654134410000|2022-06-02 01:46:50|155981.4|155851.4|155990.2|155860.2|155998|155868|155979.8|155849.8|28
1654134420000|2022-06-02 01:47:00|155978.1|155848.1|155991.4|155861.4|155991.4|155861.4|155971.5|155841.5|25
1654134430000|2022-06-02 01:47:10|155996.4|155866.4|155990.8|155860.8|155998.6|155868.6|155973|155843|28
1654134440000|2022-06-02 01:47:20|155986.2|155856.2|155987.4|155857.4|156005.5|155875.5|155975.6|155845.6|30
1654134450000|2022-06-02 01:47:30|155983|155853|155993.4|155863.4|155998|155868|155982.7|155852.7|27
1654134460000|2022-06-02 01:47:40|155989.3|155859.3|155989.2|155859.2|155996.2|155866.2|155987.9|155857.9|26
1654134470000|2022-06-02 01:47:50|155986.2|155856.2|155985.5|155855.5|156009.8|155879.8|155983.4|155853.4|23
1654134480000|2022-06-02 01:48:00|155993.6|155863.6|155977.2|155847.2|156008.9|155878.9|155970.2|155840.2|31
1654134490000|2022-06-02 01:48:10|155975.2|155845.2|155980.2|155850.2|155993.9|155863.9|155975.2|155845.2|30
1654134500000|2022-06-02 01:48:20|155980.8|155850.8|155987.9|155857.9|155993.5|155863.5|155975|155845|24
1654134510000|2022-06-02 01:48:30|155985.1|155855.1|155984.8|155854.8|155991.9|155861.9|155984.8|155854.8|25
1654134520000|2022-06-02 01:48:40|155988|155858|155989.1|155859.1|155998.4|155868.4|155971.6|155841.6|25
1654134530000|2022-06-02 01:48:50|155988.6|155858.6|155991.8|155861.8|155999.8|155869.8|155979.1|155849.1|25
1654134540000|2022-06-02 01:49:00|155993.7|155863.7|155995.8|155865.8|156003|155873|155989.7|155859.7|20
1654134550000|2022-06-02 01:49:10|155994.1|155864.1|155989.4|155859.4|155995.6|155865.6|155985.5|155855.5|22
1654134560000|2022-06-02 01:49:20|155990.8|155860.8|155990.7|155860.7|155990.9|155860.9|155985.5|155855.5|23
1654134570000|2022-06-02 01:49:30|155988.3|155858.3|155984.7|155854.7|155998.6|155868.6|155972.3|155842.3|26
1654134580000|2022-06-02 01:49:40|155985.3|155855.3|155980.5|155850.5|155996.6|155866.6|155975.8|155845.8|31
1654134590000|2022-06-02 01:49:50|155982.5|155852.5|155990.4|155860.4|156002.3|155872.3|155982.5|155852.5|22
1654134600000|2022-06-02 01:50:00|155992.1|155862.1|155992.4|155862.4|156001.2|155871.2|155989.5|155859.5|33
1654134610000|2022-06-02 01:50:10|155991.8|155861.8|155996.1|155866.1|156005.3|155875.3|155991.8|155861.8|30
1654134620000|2022-06-02 01:50:20|155997.1|155867.1|155991.1|155861.1|156001.9|155871.9|155987.8|155857.8|27
1654134630000|2022-06-02 01:50:30|155989.7|155859.7|155988.5|155858.5|156000.9|155870.9|155985.5|155855.5|27
1654134640000|2022-06-02 01:50:40|155987.6|155857.6|155982.9|155852.9|155990.8|155860.8|155979.6|155849.6|24
1654134650000|2022-06-02 01:50:50|155986.3|155856.3|155979.9|155849.9|155986.3|155856.3|155979.9|155849.9|22
1654134660000|2022-06-02 01:51:00|155981.1|155851.1|155964.6|155834.6|155987.4|155857.4|155964.6|155834.6|28
1654134670000|2022-06-02 01:51:10|155965.2|155835.2|155963|155833|155965.2|155835.2|155957|155827|26
1654134680000|2022-06-02 01:51:20|155963.1|155833.1|155971.5|155841.5|155971.8|155841.8|155963.1|155833.1|28
1654134690000|2022-06-02 01:51:30|155971.6|155841.6|155968.2|155838.2|155975.6|155845.6|155964.9|155834.9|26
1654134700000|2022-06-02 01:51:40|155967.5|155837.5|155967.1|155837.1|155978.1|155848.1|155966.1|155836.1|26
1654134710000|2022-06-02 01:51:50|155967.9|155837.9|155967.5|155837.5|155972.2|155842.2|155966.8|155836.8|8
1654134720000|2022-06-02 01:52:00|155966.8|155836.8|155968.4|155838.4|156011.5|155847.2|155960.7|155799.6|21
1654134730000|2022-06-02 01:52:10|155965.2|155835.2|155969.8|155839.8|155978.7|155848.7|155960.2|155830.2|33
1654134740000|2022-06-02 01:52:20|155967.8|155837.8|155965.7|155835.7|155973.3|155843.3|155960.9|155830.9|26
1654134750000|2022-06-02 01:52:30|155964.4|155834.4|155969.4|155839.4|155974.8|155844.8|155964.4|155834.4|27
1654134760000|2022-06-02 01:52:40|155970.8|155840.8|155973.3|155843.3|155982.4|155852.4|155969.7|155839.7|20
1654134770000|2022-06-02 01:52:50|155972.7|155842.7|155977.9|155847.9|155977.9|155847.9|155972.7|155842.7|15
1654134780000|2022-06-02 01:53:00|155977.4|155847.4|155968.9|155838.9|155978.4|155848.4|155963.7|155833.7|20
1654134790000|2022-06-02 01:53:10|155965.3|155835.3|155964.3|155834.3|155973|155843|155964.1|155834.1|24
1654134800000|2022-06-02 01:53:20|155965.3|155835.3|155969.8|155839.8|155971|155841|155964.8|155834.8|22
1654134810000|2022-06-02 01:53:30|155969.7|155839.7|155964.4|155834.4|155969.9|155839.9|155958.8|155828.8|25
1654134820000|2022-06-02 01:53:40|155963.7|155833.7|155963.1|155833.1|156003.9|155841.1|155958.6|155790|29
1654134830000|2022-06-02 01:53:50|155962.3|155832.3|155962.3|155832.3|155995.8|155835.4|155960.8|155792.2|28
1654134840000|2022-06-02 01:54:00|155961.9|155831.9|155955.2|155825.2|155962.2|155832.2|155952|155822|31
1654134850000|2022-06-02 01:54:10|155955|155825|155952.6|155822.6|155956.5|155826.5|155948.5|155818.5|26
1654134860000|2022-06-02 01:54:20|155952.5|155822.5|155948|155818|155955.4|155825.4|155945.9|155815.9|28
1654134870000|2022-06-02 01:54:30|155946.6|155816.6|155952.9|155822.9|155992.8|155828|155946.6|155769.2|37
1654134880000|2022-06-02 01:54:40|155953.1|155823.1|155952.9|155822.9|155989.5|155825.6|155948.7|155783.3|32
1654134890000|2022-06-02 01:54:50|155956|155826|155965.8|155835.8|155998.4|155836.4|155951.5|155784.5|32
1654134900000|2022-06-02 01:55:00|156002.3|155798.8|155984.3|155854.3|156011.5|155859.3|155959.3|155791.6|30
1654134910000|2022-06-02 01:55:10|155986.6|155856.6|155994.6|155864.6|156002.1|155872.1|155985|155855|32
1654134920000|2022-06-02 01:55:20|155991.1|155861.1|156001.5|155871.5|156005.2|155875.2|155991.1|155861.1|34
1654134930000|2022-06-02 01:55:30|156000.1|155870.1|155994.2|155864.2|156000.1|155870.1|155990.1|155860.1|30
1654134940000|2022-06-02 01:55:40|155994.9|155864.9|155999|155869|155999|155869|155990.8|155860.8|22
1654134950000|2022-06-02 01:55:50|155998|155868|155993.2|155863.2|156000.6|155870.6|155984.3|155854.3|24
1654134960000|2022-06-02 01:56:00|155989.2|155859.2|155986.7|155856.7|156006|155867.8|155965.9|155803.6|38
1654134970000|2022-06-02 01:56:10|155989|155859|155994.5|155864.5|155997.2|155867.2|155986.1|155856.1|29
1654134980000|2022-06-02 01:56:20|155992.9|155862.9|155993|155863|155995.7|155865.7|155989.1|155859.1|26
1654134990000|2022-06-02 01:56:30|155992|155862|155993.6|155863.6|155993.7|155863.7|155989.4|155859.4|23
1654135000000|2022-06-02 01:56:40|155992.2|155862.2|155972.2|155842.2|155992.2|155862.2|155972.2|155842.2|33
1654135010000|2022-06-02 01:56:50|155972.6|155842.6|155965.8|155835.8|155977.7|155847.7|155963.9|155833.9|31
1654135020000|2022-06-02 01:57:00|155966.3|155836.3|155978.5|155848.5|155979.6|155849.6|155966.3|155836.3|24
1654135030000|2022-06-02 01:57:10|155979.3|155849.3|155972.9|155842.9|155980.9|155850.9|155971.8|155841.8|24
1654135040000|2022-06-02 01:57:20|155972.7|155842.7|155982.7|155852.7|155992.2|155862.2|155972.6|155842.6|21
1654135050000|2022-06-02 01:57:30|155995.4|155865.4|155985.5|155855.5|155998.5|155868.5|155985.5|155855.5|32
1654135060000|2022-06-02 01:57:40|155988.2|155858.2|155998|155868|156022.3|155871.1|155976.8|155811.4|31
1654135070000|2022-06-02 01:57:50|156000.1|155870.1|155996.8|155866.8|156000.3|155870.3|155974.8|155844.8|35
1654135080000|2022-06-02 01:58:00|155996.3|155866.3|155981.2|155851.2|156002.4|155872.4|155980.4|155850.4|34
1654135090000|2022-06-02 01:58:10|155980.5|155850.5|155981.7|155851.7|155983.4|155853.4|155978.8|155848.8|19
1654135100000|2022-06-02 01:58:20|155982|155852|155991.8|155861.8|155996.9|155866.9|155981.6|155851.6|25
1654135110000|2022-06-02 01:58:30|155987.7|155857.7|155998|155868|156000.7|155870.7|155987.1|155857.1|26
1654135120000|2022-06-02 01:58:40|155998.9|155868.9|155998.5|155868.5|155998.9|155868.9|155990|155860|25
1654135130000|2022-06-02 01:58:50|155997.4|155867.4|155994.9|155864.9|156000.7|155870.7|155993.6|155863.6|29
1654135140000|2022-06-02 01:59:00|155995.4|155865.4|155992.9|155862.9|155997.4|155867.4|155991.9|155861.9|24
1654135150000|2022-06-02 01:59:10|155993.1|155863.1|156040.1|155910.1|156057.5|155927.5|155993|155863|29
1654135160000|2022-06-02 01:59:20|156039.7|155909.7|156044.3|155914.3|156044.3|155914.3|156034.4|155904.4|25
1654135170000|2022-06-02 01:59:30|156044.6|155914.6|156043.8|155913.8|156047.1|155917.1|156039.4|155909.4|28
1654135180000|2022-06-02 01:59:40|156044.7|155914.7|156053.9|155923.9|156070.2|155940.2|156044.7|155914.7|29
1654135190000|2022-06-02 01:59:50|156053.3|155923.3|156053.9|155923.9|156056.1|155926.1|156042|155912|30
1654135200000|2022-06-02 02:00:00|156055|155925|156030.3|155900.3|156078.7|155925|156028.7|155862.7|33
1654135210000|2022-06-02 02:00:10|156030.5|155900.5|156035.9|155905.9|156039.1|155909.1|156030.5|155900.5|32
1654135220000|2022-06-02 02:00:20|156036.8|155906.8|156033|155903|156037.4|155907.4|156033|155903|27
1654135230000|2022-06-02 02:00:30|156033.1|155903.1|156044.6|155914.6|156047.4|155917.4|156029.3|155899.3|30
1654135240000|2022-06-02 02:00:40|156044.2|155914.2|156035.8|155905.8|156048.6|155918.6|156033.5|155903.5|34
1654135250000|2022-06-02 02:00:50|156034.7|155904.7|156037.1|155907.1|156051.8|155921.8|156034.7|155904.7|32
1654135260000|2022-06-02 02:01:00|156037.6|155907.6|156068.6|155938.6|156077.5|155947.5|156037.6|155907.6|36
1654135270000|2022-06-02 02:01:10|156066.6|155936.6|156084.4|155954.4|156098.9|155968.9|156051.8|155921.8|38
1654135280000|2022-06-02 02:01:20|156089.7|155959.7|156075.8|155945.8|156093.3|155963.3|156058.3|155928.3|35
1654135290000|2022-06-02 02:01:30|156072.3|155942.3|156083.9|155953.9|156129.7|155959.5|156072.3|155914|35
1654135300000|2022-06-02 02:01:40|156086.9|155956.9|156059.6|155929.6|156086.9|155956.9|156058.4|155928.4|34
1654135310000|2022-06-02 02:01:50|156059.4|155929.4|156062.1|155932.1|156064|155934|156059.4|155929.4|33
1654135320000|2022-06-02 02:02:00|156063.8|155933.8|156105.4|155975.4|156108.7|155978.7|156058.7|155928.7|32
1654135330000|2022-06-02 02:02:10|156137.5|155920.6|156067.3|155937.3|156139.6|155986.1|156067.3|155920.6|38
1654135340000|2022-06-02 02:02:20|156067.5|155937.5|156078.8|155948.8|156079|155949|156067.5|155937.5|36
1654135350000|2022-06-02 02:02:30|156077.7|155947.7|156106.9|155976.9|156110.5|155980.5|156074.4|155944.4|33
1654135360000|2022-06-02 02:02:40|156107.2|155977.2|156124.7|155994.7|156124.7|155994.7|156102.3|155972.3|29
1654135370000|2022-06-02 02:02:50|156117.3|155987.3|156106.2|155976.2|156126.8|155996.8|156102.7|155972.7|37
1654135380000|2022-06-02 02:03:00|156103.2|155973.2|156111.4|155981.4|156115.9|155985.9|156098.3|155968.3|32
1654135390000|2022-06-02 02:03:10|156113.5|155983.5|156106.7|155976.7|156113.5|155983.5|156098|155968|25
1654135400000|2022-06-02 02:03:20|156099.2|155969.2|156042.1|155912.1|156106.7|155976.7|156042.1|155895.2|33
1654135410000|2022-06-02 02:03:30|156083.4|155878.4|156056.2|155926.2|156090.6|155926.2|156044.1|155878.4|33
1654135420000|2022-06-02 02:03:40|156056.6|155926.6|156054.5|155924.5|156088.1|155926.6|156051.5|155885.6|26
1654135430000|2022-06-02 02:03:50|156054.6|155924.6|156057.9|155927.9|156089.7|155932.2|156053.1|155887.1|28
1654135440000|2022-06-02 02:04:00|156054.1|155924.1|156091.2|155883.6|156094|155924.8|156045.1|155868.1|37
1654135450000|2022-06-02 02:04:10|156051.8|155921.8|156059.3|155929.3|156095.5|155929.3|156049.4|155879.5|31
1654135460000|2022-06-02 02:04:20|156059.1|155929.1|156063.2|155933.2|156117.2|155962.2|156059.1|155886.9|30
1654135470000|2022-06-02 02:04:30|156063.6|155933.6|156070.7|155940.7|156098.2|155941.8|156062.3|155898.2|28
1654135480000|2022-06-02 02:04:40|156071.1|155941.1|156096.5|155885.2|156112.7|155960.9|156056.1|155879.9|32
1654135490000|2022-06-02 02:04:50|156056.8|155926.8|156075.5|155945.5|156118.5|155954.3|156051.3|155885.4|36
1654135500000|2022-06-02 02:05:00|156075.8|155945.8|156077.5|155947.5|156078.3|155948.3|156075.8|155945.8|34
1654135510000|2022-06-02 02:05:10|156077.6|155947.6|156081.7|155951.7|156094.8|155964.8|156077.6|155947.6|33
1654135520000|2022-06-02 02:05:20|156099.8|155891.3|156078.2|155948.2|156113.2|155948.2|156055.9|155887.4|27
1654135530000|2022-06-02 02:05:30|156078.6|155948.6|156079.4|155949.4|156079.8|155949.8|156076.5|155946.5|29
1654135540000|2022-06-02 02:05:40|156079.1|155949.1|156054.1|155924.1|156079.2|155949.2|156054.1|155924.1|28
1654135550000|2022-06-02 02:05:50|156053.1|155923.1|156059.7|155929.7|156101.4|155933.9|156052.5|155884.7|30
1654135560000|2022-06-02 02:06:00|156061.2|155931.2|156095.1|155965.1|156125.2|155965.4|156061.2|155909.3|35
1654135570000|2022-06-02 02:06:10|156092.1|155962.1|156059.5|155929.5|156098.5|155963.5|156059.2|155894.5|32
1654135580000|2022-06-02 02:06:20|156057.4|155927.4|156062.9|155932.9|156098.7|155935.7|156056.8|155890.4|31
1654135590000|2022-06-02 02:06:30|156063.2|155933.2|156062.5|155932.5|156064.6|155934.6|156059.9|155929.9|32
1654135600000|2022-06-02 02:06:40|156062.2|155932.2|156101.1|155896.9|156112.5|155942.6|156062|155896.9|31
1654135610000|2022-06-02 02:06:50|156062.2|155932.2|156056.3|155926.3|156106.9|155933.2|156054.7|155878.1|34
1654135620000|2022-06-02 02:07:00|156058.5|155928.5|156048.6|155918.6|156092.8|155928.5|156046|155873|35
1654135630000|2022-06-02 02:07:10|156052.2|155922.2|156027.7|155897.7|156088.9|155922.2|156026.3|155883.7|31
1654135640000|2022-06-02 02:07:20|156028.3|155898.3|155996.8|155866.8|156037|155899.2|155993.4|155824.4|31
1654135650000|2022-06-02 02:07:30|155997.6|155867.6|155999.7|155869.7|156005.4|155875.4|155990.8|155860.8|36
1654135660000|2022-06-02 02:07:40|155999.6|155869.6|156001.4|155871.4|156006.6|155876.6|155999.6|155869.6|31
1654135670000|2022-06-02 02:07:50|156001.3|155871.3|155999|155869|156001.3|155871.3|155995.8|155865.8|26
1654135680000|2022-06-02 02:08:00|155998.9|155868.9|156008.3|155878.3|156010.9|155880.9|155995.2|155865.2|25
1654135690000|2022-06-02 02:08:10|156011.6|155881.6|156006.4|155876.4|156014.4|155884.4|156006.4|155876.4|28
1654135700000|2022-06-02 02:08:20|156042.3|155840.3|156050.4|155848.8|156051|155887.9|156003.7|155840.1|37
1654135710000|2022-06-02 02:08:30|156047.7|155843.3|156012.8|155882.8|156047.7|155883.1|156001.8|155839.3|28
1654135720000|2022-06-02 02:08:40|156013.1|155883.1|156005.1|155875.1|156013.4|155883.4|155995.8|155865.8|31
1654135730000|2022-06-02 02:08:50|156003|155873|156041|155821.8|156045.8|155876.2|155994.6|155816.4|26
1654135740000|2022-06-02 02:09:00|156049.2|155840.5|156005.5|155875.5|156060.4|155891|155992.8|155815|33
1654135750000|2022-06-02 02:09:10|156004.6|155874.6|155991.7|155861.7|156048.1|155877.4|155990.8|155821.9|29
1654135760000|2022-06-02 02:09:20|155990.8|155860.8|155999.4|155869.4|156035.7|155869.6|155986.6|155832.9|28
1654135770000|2022-06-02 02:09:30|155999.8|155869.8|155997.5|155867.5|155999.8|155869.8|155996.4|155866.4|23
1654135780000|2022-06-02 02:09:40|155997.4|155867.4|155997.3|155867.3|155998.4|155868.4|155996.1|155866.1|19
1654135790000|2022-06-02 02:09:50|155996.8|155866.8|156044.3|155831.5|156044.3|155872.3|155996.2|155830.4|19
1654135800000|2022-06-02 02:10:00|156044.4|155831.2|156011.5|155881.5|156054|155892.6|156001.7|155829|34
1654135810000|2022-06-02 02:10:10|156011.4|155881.4|156011.7|155881.7|156021.1|155891.1|156011.4|155881.4|30
1654135820000|2022-06-02 02:10:20|156019.3|155889.3|156019.8|155889.8|156021.1|155891.1|156004.1|155874.1|25
1654135830000|2022-06-02 02:10:30|156031.2|155901.2|156034.5|155904.5|156052|155922|156022.7|155892.7|24
1654135840000|2022-06-02 02:10:40|156044.5|155914.5|156019.7|155889.7|156073.2|155914.5|156019.7|155872.2|25
1654135850000|2022-06-02 02:10:50|156015.6|155885.6|156040|155910|156052.5|155922.5|156011.7|155881.7|30
1654135860000|2022-06-02 02:11:00|156040.5|155910.5|156032.2|155902.2|156040.5|155910.5|156031.2|155901.2|29
1654135870000|2022-06-02 02:11:10|156032.5|155902.5|156035.1|155905.1|156035.1|155905.1|156030|155900|20
1654135880000|2022-06-02 02:11:20|156034.4|155904.4|156035|155905|156040.6|155910.6|156032.6|155902.6|25
1654135890000|2022-06-02 02:11:30|156035.3|155905.3|156034|155904|156047.2|155917.2|156025.9|155895.9|33
1654135900000|2022-06-02 02:11:40|156041.6|155911.6|156043.2|155913.2|156079.9|155927.9|156036.9|155876.1|36
1654135910000|2022-06-02 02:11:50|156044.3|155914.3|156051.6|155921.6|156056.8|155926.8|156041.5|155911.5|27
1654135920000|2022-06-02 02:12:00|156051.9|155921.9|156048|155918|156051.9|155921.9|156041|155911|27
1654135930000|2022-06-02 02:12:10|156046|155916|156048|155918|156053.3|155923.3|156046|155916|20
1654135940000|2022-06-02 02:12:20|156045|155915|156048.4|155918.4|156053.9|155923.9|156028.2|155898.2|27
1654135950000|2022-06-02 02:12:30|156036|155906|156022.4|155892.4|156064.3|155915.5|156011.4|155844.9|34
1654135960000|2022-06-02 02:12:40|156018.5|155888.5|156018.4|155888.4|156055.7|155894.5|156014.5|155854.4|28
1654135970000|2022-06-02 02:12:50|156020.5|155890.5|156021.4|155891.4|156024.6|155894.6|156018|155888|24
1654135980000|2022-06-02 02:13:00|156021.7|155891.7|156032.8|155902.8|156084.3|155913.3|156009.7|155844.5|27
1654135990000|2022-06-02 02:13:10|156010.1|155880.1|155989.9|155859.9|156066.5|155899.6|155980.4|155832.6|38
1654136000000|2022-06-02 02:13:20|155989.6|155859.6|155978.6|155848.6|155994|155864|155978.6|155848.6|32
1654136010000|2022-06-02 02:13:30|155978.5|155848.5|155984.9|155854.9|155988.4|155858.4|155976.3|155846.3|25
1654136020000|2022-06-02 02:13:40|155986|155856|155986.7|155856.7|155990.8|155860.8|155982.6|155852.6|24
1654136030000|2022-06-02 02:13:50|155989.1|155859.1|155985.6|155855.6|155990.4|155860.4|155983.1|155853.1|21
1654136040000|2022-06-02 02:14:00|155986.7|155856.7|155982.2|155852.2|155986.7|155856.7|155972.3|155842.3|28
1654136050000|2022-06-02 02:14:10|155980.2|155850.2|155964.5|155834.5|155981.8|155851.8|155964.5|155834.5|26
1654136060000|2022-06-02 02:14:20|155965.2|155835.2|155979.6|155849.6|155979.6|155849.6|155963.6|155833.6|21
1654136070000|2022-06-02 02:14:30|155980.2|155850.2|155988.7|155858.7|155988.7|155858.7|155971.2|155841.2|20
1654136080000|2022-06-02 02:14:40|155962.2|155832.2|155936.5|155806.5|155976.1|155832.2|155934|155769.6|36
1654136090000|2022-06-02 02:14:50|155940.6|155810.6|155938.6|155808.6|155945.3|155815.3|155936.3|155806.3|34
1654136100000|2022-06-02 02:15:00|155939.3|155809.3|155940.8|155810.8|155942.4|155812.4|155936.1|155806.1|26
1654136110000|2022-06-02 02:15:10|155936.4|155806.4|155946.7|155816.7|155981.6|155823.3|155936.4|155781.1|29
1654136120000|2022-06-02 02:15:20|155947.1|155817.1|155956.7|155826.7|155959.4|155829.4|155947.1|155817.1|22
1654136130000|2022-06-02 02:15:30|155956.8|155826.8|155951.1|155821.1|155994.4|155827.8|155951.1|155789.5|20
1654136140000|2022-06-02 02:15:40|155949|155819|155951.2|155821.2|155986.8|155826.2|155946.9|155783.8|28
1654136150000|2022-06-02 02:15:50|155949.4|155819.4|155955|155825|155983.4|155825.4|155946.4|155781.3|20
1654136160000|2022-06-02 02:16:00|155951.2|155821.2|155956.9|155826.9|155956.9|155826.9|155949.2|155819.2|21
1654136170000|2022-06-02 02:16:10|155956.4|155826.4|155982.1|155776.4|155996.8|155839.1|155936.9|155756.7|30
1654136180000|2022-06-02 02:16:20|155945.1|155815.1|155981.8|155774.4|156006.8|155831.7|155940.6|155756.6|34
1654136190000|2022-06-02 02:16:30|156003.8|155786|155949.7|155819.7|156003.8|155836.2|155945|155771.5|34
1654136200000|2022-06-02 02:16:40|155949.2|155819.2|155948.7|155818.7|155990.8|155824.1|155946.3|155782.7|24
1654136210000|2022-06-02 02:16:50|155948.8|155818.8|155944.9|155814.9|155985.8|155820|155944.8|155780.3|24
1654136220000|2022-06-02 02:17:00|155984.2|155769.2|155982|155781.9|155996.9|155823.7|155933|155752.8|33
1654136230000|2022-06-02 02:17:10|155984.9|155774.7|155960.5|155830.5|156008.4|155835|155943.9|155770.5|32
1654136240000|2022-06-02 02:17:20|155948.5|155818.5|155964|155757.8|155984.4|155819.5|155921.3|155757.8|36
1654136250000|2022-06-02 02:17:30|155964.5|155753.3|155919.8|155789.8|155970.2|155793.1|155918.9|155748.3|28
1654136260000|2022-06-02 02:17:40|155919.4|155789.4|155923.2|155793.2|155924|155794|155919|155789|22
1654136270000|2022-06-02 02:17:50|155922.8|155792.8|155919.9|155789.9|155959.2|155794.5|155918.7|155752.8|25
1654136280000|2022-06-02 02:18:00|155952.7|155750.2|155866.8|155736.8|155963.2|155787.5|155863|155699.2|36
1654136290000|2022-06-02 02:18:10|155866.3|155736.3|155859.8|155729.8|155897.1|155736.5|155858.2|155694.9|34
1654136300000|2022-06-02 02:18:20|155859.5|155729.5|155850.4|155720.4|155887.8|155729.5|155843.6|155686.8|31
1654136310000|2022-06-02 02:18:30|155850.6|155720.6|155853.6|155723.6|155854.2|155724.2|155849.6|155719.6|17
1654136320000|2022-06-02 02:18:40|155854.4|155724.4|155859.7|155729.7|155911.3|155748.7|155847.1|155686|34
1654136330000|2022-06-02 02:18:50|155853|155723|155867.4|155737.4|155867.4|155737.4|155846.5|155716.5|24
1654136340000|2022-06-02 02:19:00|155869.2|155739.2|155866.9|155736.9|155871.2|155741.2|155862.8|155732.8|22
1654136350000|2022-06-02 02:19:10|155865.2|155735.2|155870.7|155740.7|155873.3|155743.3|155863.5|155733.5|18
1654136360000|2022-06-02 02:19:20|155872|155742|155851.6|155721.6|155925.3|155756.9|155849.4|155699.4|36
1654136370000|2022-06-02 02:19:30|155851.3|155721.3|155850.7|155720.7|155852.2|155722.2|155849.3|155719.3|21
1654136380000|2022-06-02 02:19:40|155850|155720|155859.7|155729.7|155908.3|155735.3|155850|155696.1|27
1654136390000|2022-06-02 02:19:50|155859.3|155729.3|155860.2|155730.2|155865.5|155735.5|155856.2|155726.2|25
1654136400000|2022-06-02 02:20:00|155860.1|155730.1|155869|155739|155869|155739|155859|155729|23
1654136410000|2022-06-02 02:20:10|155866.9|155736.9|155857.8|155727.8|155875.8|155745.8|155857.8|155727.8|18
1654136420000|2022-06-02 02:20:20|155859.3|155729.3|155865.7|155735.7|155875.7|155745.7|155857.7|155727.7|26
1654136430000|2022-06-02 02:20:30|155864.2|155734.2|155860.4|155730.4|155869.4|155739.4|155849.5|155719.5|23
1654136440000|2022-06-02 02:20:40|155864.4|155734.4|155869.3|155739.3|155870.4|155740.4|155863.9|155733.9|25
1654136450000|2022-06-02 02:20:50|155869.8|155739.8|155867.3|155737.3|155873.5|155743.5|155865.1|155735.1|16
1654136460000|2022-06-02 02:21:00|155860.4|155730.4|155864.5|155734.5|155871.5|155741.5|155858.4|155728.4|21
1654136470000|2022-06-02 02:21:10|155866.5|155736.5|155860.3|155730.3|155866.5|155736.5|155845.5|155715.5|19
1654136480000|2022-06-02 02:21:20|155858.4|155728.4|155868.1|155738.1|155917.1|155751.3|155858.4|155705.5|34
1654136490000|2022-06-02 02:21:30|155864.7|155734.7|155870.5|155740.5|155910.2|155743.4|155861.7|155706.9|28
1654136500000|2022-06-02 02:21:40|155869.2|155739.2|155871.5|155741.5|155875.9|155745.9|155867.4|155737.4|27
1654136510000|2022-06-02 02:21:50|155870.7|155740.7|155875.5|155745.5|155879.2|155749.2|155868.4|155738.4|26
1654136520000|2022-06-02 02:22:00|155875.4|155745.4|155882.5|155752.5|155882.5|155752.5|155868.4|155738.4|28
1654136530000|2022-06-02 02:22:10|155879.4|155749.4|155923.6|155719.7|155931.2|155756.6|155870.3|155704.9|37
1654136540000|2022-06-02 02:22:20|155922.8|155719.3|155881.9|155751.9|155924.3|155758|155880.5|155713|28
1654136550000|2022-06-02 02:22:30|155882.1|155752.1|155881.1|155751.1|155919.9|155757.3|155879.5|155711.8|27
1654136560000|2022-06-02 02:22:40|155881|155751|155949.6|155706.1|155952.3|155758.9|155880.8|155706.1|26
1654136570000|2022-06-02 02:22:50|155935.6|155717.8|155887.7|155757.7|155947.1|155768.1|155885.5|155713.1|33
1654136580000|2022-06-02 02:23:00|155923.8|155717|155969.5|155839.5|155969.5|155839.5|155876.7|155706.4|34
1654136590000|2022-06-02 02:23:10|155975.5|155845.5|155976.4|155846.4|155996.3|155866.3|155975.5|155845.5|34
1654136600000|2022-06-02 02:23:20|155975.8|155845.8|155983.3|155853.3|155997.7|155867.7|155975.8|155845.8|27
1654136610000|2022-06-02 02:23:30|155984.5|155854.5|156033.3|155903.3|156069.3|155922.5|155981.5|155825.2|31
1654136620000|2022-06-02 02:23:40|156029.8|155899.8|156027.2|155897.2|156029.8|155899.8|156026.1|155896.1|29
1654136630000|2022-06-02 02:23:50|156027.3|155897.3|156016.8|155886.8|156027.7|155897.7|156015.6|155885.6|32
1654136640000|2022-06-02 02:24:00|156016.7|155886.7|156004|155874|156016.7|155886.7|155990.7|155860.7|34
1654136650000|2022-06-02 02:24:10|156004.9|155874.9|156006|155876|156008.9|155878.9|156002.1|155872.1|28
1654136660000|2022-06-02 02:24:20|156005|155875|156005.4|155875.4|156007.7|155877.7|156004.6|155874.6|23
1654136670000|2022-06-02 02:24:30|156004.6|155874.6|156008.6|155878.6|156056.4|155883.4|155999.4|155836.5|35
1654136680000|2022-06-02 02:24:40|156011|155881|156009.3|155879.3|156041.4|155882.8|156005.4|155841.2|36
1654136690000|2022-06-02 02:24:50|156010.1|155880.1|155999.2|155869.2|156035.7|155880.1|155997.2|155832.2|33
1654136700000|2022-06-02 02:25:00|155999.6|155869.6|156001.4|155871.4|156004.8|155874.8|155999|155869|32
1654136710000|2022-06-02 02:25:10|156001.5|155871.5|155995.5|155865.5|156008.4|155878.4|155985.6|155855.6|29
1654136720000|2022-06-02 02:25:20|155995.7|155865.7|155986|155856|156035.9|155866.7|155986|155822.2|30
1654136730000|2022-06-02 02:25:30|155985.9|155855.9|155988.7|155858.7|156038.1|155862.2|155973.9|155798.9|40
1654136740000|2022-06-02 02:25:40|155991.2|155861.2|155976.5|155846.5|156031.5|155865.1|155975|155819.7|34
1654136750000|2022-06-02 02:25:50|155975.6|155845.6|155977.4|155847.4|155979.3|155849.3|155975|155845|29
1654136760000|2022-06-02 02:26:00|155978|155848|156001.1|155871.1|156002.6|155872.6|155974.1|155844.1|32
1654136770000|2022-06-02 02:26:10|156000.3|155870.3|156000.4|155870.4|156000.8|155870.8|155987.8|155857.8|33
1654136780000|2022-06-02 02:26:20|155997.6|155867.6|156009.2|155879.2|156015.3|155885.3|155997.6|155867.6|23
1654136790000|2022-06-02 02:26:30|156011.6|155881.6|156010.5|155880.5|156012.3|155882.3|156004.4|155874.4|28
1654136800000|2022-06-02 02:26:40|156010.3|155880.3|156029.3|155899.3|156034.5|155904.5|156003.3|155873.3|28
1654136810000|2022-06-02 02:26:50|156033.6|155903.6|156046.2|155916.2|156052.2|155922.2|156019.4|155889.4|30
1654136820000|2022-06-02 02:27:00|156038.6|155908.6|156033.4|155903.4|156044.5|155914.5|156026.2|155896.2|33
1654136830000|2022-06-02 02:27:10|156033.3|155903.3|156024.5|155894.5|156033.3|155903.3|156024.5|155894.5|21
1654136840000|2022-06-02 02:27:20|156023.4|155893.4|156016.6|155886.6|156026|155896|156007.4|155877.4|25
1654136850000|2022-06-02 02:27:30|156016.3|155886.3|156019.9|155889.9|156019.9|155889.9|156006|155876|32
1654136860000|2022-06-02 02:27:40|156020.7|155890.7|156027.6|155897.6|156027.6|155897.6|156016.8|155886.8|19
1654136870000|2022-06-02 02:27:50|156026.7|155896.7|156031.5|155901.5|156034.3|155904.3|156021.9|155891.9|26
1654136880000|2022-06-02 02:28:00|156032.1|155902.1|156033.9|155903.9|156052.1|155922.1|156018.9|155888.9|26
1654136890000|2022-06-02 02:28:10|156035.2|155905.2|156027.9|155897.9|156064.5|155908.9|156008.6|155853.5|29
1654136900000|2022-06-02 02:28:20|156028.3|155898.3|156010.7|155880.7|156030.9|155900.9|156010.7|155880.7|33
1654136910000|2022-06-02 02:28:30|156010.8|155880.8|156012.9|155882.9|156021.9|155891.9|156010.1|155880.1|29
1654136920000|2022-06-02 02:28:40|156014.1|155884.1|156017.4|155887.4|156021.4|155891.4|156014|155884|24
1654136930000|2022-06-02 02:28:50|156017.3|155887.3|156002.4|155872.4|156019.5|155889.5|156002.4|155872.4|29
1654136940000|2022-06-02 02:29:00|156009.9|155879.9|156040.8|155910.8|156040.8|155910.8|156008.4|155878.4|23
1654136950000|2022-06-02 02:29:10|156037.1|155907.1|156033.3|155903.3|156037.1|155907.1|156030.5|155900.5|14
1654136960000|2022-06-02 02:29:20|156037|155907|156025.6|155895.6|156038.3|155908.3|156024.1|155894.1|25
1654136970000|2022-06-02 02:29:30|156026.1|155896.1|156007.8|155877.8|156026.9|155896.9|155997.2|155867.2|24
1654136980000|2022-06-02 02:29:40|156007.4|155877.4|156005|155875|156014.4|155884.4|156000.8|155870.8|21
1654136990000|2022-06-02 02:29:50|156004.4|155874.4|156006.8|155876.8|156011.5|155881.5|155998|155868|26
1654137000000|2022-06-02 02:30:00|155998.3|155868.3|156006.7|155876.7|156015.2|155885.2|155995.7|155865.7|30
1654137010000|2022-06-02 02:30:10|156011.3|155881.3|156019.3|155889.3|156023.9|155893.9|156002.4|155872.4|33
1654137020000|2022-06-02 02:30:20|156012|155882|156025.6|155895.6|156025.6|155895.6|156007.4|155877.4|36
1654137030000|2022-06-02 02:30:30|156022.8|155892.8|156032.1|155902.1|156036.7|155906.7|156020.1|155890.1|21
1654137040000|2022-06-02 02:30:40|156030.9|155900.9|156043|155913|156055.8|155925.8|156025.5|155895.5|18
1654137050000|2022-06-02 02:30:50|156049.8|155919.8|156035.5|155905.5|156049.8|155919.8|156019|155889|24
1654137060000|2022-06-02 02:31:00|156033.4|155903.4|156015.9|155885.9|156035.8|155905.8|156015.5|155885.5|27
1654137070000|2022-06-02 02:31:10|156021.1|155891.1|156022.1|155892.1|156024|155894|156014|155884|23
1654137080000|2022-06-02 02:31:20|156023.7|155893.7|156017.4|155887.4|156024|155894|156013.3|155883.3|19
1654137090000|2022-06-02 02:31:30|156017.8|155887.8|156019.6|155889.6|156026.3|155896.3|156017.8|155887.8|28
1654137100000|2022-06-02 02:31:40|156018.8|155888.8|156024.9|155894.9|156028.5|155898.5|155997.1|155867.1|27
1654137110000|2022-06-02 02:31:50|156032.5|155902.5|156023|155893|156032.5|155902.5|156022.3|155892.3|23
1654137120000|2022-06-02 02:32:00|156022.3|155892.3|156032.2|155902.2|156032.2|155902.2|156018.8|155888.8|23
1654137130000|2022-06-02 02:32:10|156024.1|155894.1|156041.4|155911.4|156041.5|155911.5|156022.3|155892.3|23
1654137140000|2022-06-02 02:32:20|156040.2|155910.2|156034.2|155904.2|156040.7|155910.7|156032.3|155902.3|20
1654137150000|2022-06-02 02:32:30|156034.7|155904.7|156027.4|155897.4|156040.6|155910.6|156024|155894|14
1654137160000|2022-06-02 02:32:40|156032.3|155902.3|156026|155896|156035.1|155905.1|156018.7|155888.7|28
1654137170000|2022-06-02 02:32:50|156030.8|155900.8|156017.6|155887.6|156038.3|155908.3|156005.8|155875.8|29
1654137180000|2022-06-02 02:33:00|156029.7|155899.7|156025.9|155895.9|156037.5|155907.5|156003.8|155873.8|26
1654137190000|2022-06-02 02:33:10|156027.5|155897.5|156064.5|155934.5|156067.8|155937.8|156022|155892|21
1654137200000|2022-06-02 02:33:20|156047.6|155917.6|156064.7|155934.7|156095.2|155936.9|156047.6|155893.9|20
1654137210000|2022-06-02 02:33:30|156065.1|155935.1|156024.9|155894.9|156065.1|155935.1|156016.6|155886.6|19
1654137220000|2022-06-02 02:33:40|156022.6|155892.6|156022.3|155892.3|156027|155897|156014.3|155884.3|25
1654137230000|2022-06-02 02:33:50|156023.6|155893.6|156021.2|155891.2|156023.6|155893.6|156014.5|155884.5|23
1654137240000|2022-06-02 02:34:00|156022.3|155892.3|156023.6|155893.6|156025.7|155895.7|156018.2|155888.2|24
1654137250000|2022-06-02 02:34:10|156022.2|155892.2|156020.5|155890.5|156031.5|155901.5|156018.8|155888.8|25
1654137260000|2022-06-02 02:34:20|156020.7|155890.7|156020.3|155890.3|156025.3|155895.3|156010.4|155880.4|17
1654137270000|2022-06-02 02:34:30|156021.1|155891.1|156033.6|155903.6|156033.7|155903.7|156021.1|155891.1|26
1654137280000|2022-06-02 02:34:40|156033.1|155903.1|155978.4|155848.4|156040|155910|155971.2|155841.2|32
1654137290000|2022-06-02 02:34:50|155975.5|155845.5|155975.2|155845.2|155979.1|155849.1|155971.8|155841.8|18
1654137300000|2022-06-02 02:35:00|155975.8|155845.8|155975.3|155845.3|155977.6|155847.6|155973.8|155843.8|19
1654137310000|2022-06-02 02:35:10|155975.1|155845.1|155990.3|155860.3|156000.3|155870.3|155974.8|155844.8|30
1654137320000|2022-06-02 02:35:20|155991.9|155861.9|155997.6|155867.6|155998.5|155868.5|155991.5|155861.5|25
1654137330000|2022-06-02 02:35:30|155997.8|155867.8|155988.4|155858.4|155998|155868|155988.4|155858.4|20
1654137340000|2022-06-02 02:35:40|155988.5|155858.5|156008|155878|156042|155878|155984.1|155818.7|22
1654137350000|2022-06-02 02:35:50|156002.4|155872.4|155985.7|155855.7|156046.6|155884.1|155970|155820.2|30
1654137360000|2022-06-02 02:36:00|155982.4|155852.4|156008.2|155878.2|156020.5|155890.5|155963.6|155810.6|36
1654137370000|2022-06-02 02:36:10|156011|155881|156005.7|155875.7|156021.8|155891.8|156003.1|155873.1|28
1654137380000|2022-06-02 02:36:20|156006|155876|156019.5|155889.5|156023.7|155893.7|156006|155876|22
1654137390000|2022-06-02 02:36:30|156019.3|155889.3|156010.4|155880.4|156031.4|155901.4|156007.3|155877.3|22
1654137400000|2022-06-02 02:36:40|156016|155886|156016.7|155886.7|156022.6|155892.6|156006.1|155876.1|28
1654137410000|2022-06-02 02:36:50|156015.1|155885.1|156012.4|155882.4|156038.9|155908.9|156010.8|155880.8|27
1654137420000|2022-06-02 02:37:00|156020.5|155890.5|156006.6|155876.6|156023.9|155893.9|155996.6|155866.6|31
1654137430000|2022-06-02 02:37:10|156002.6|155872.6|155970.8|155840.8|156008.3|155878.3|155960.4|155830.4|26
1654137440000|2022-06-02 02:37:20|155971.6|155841.6|155978.2|155848.2|155979.7|155849.7|155970.2|155840.2|26
1654137450000|2022-06-02 02:37:30|155970.8|155840.8|155973.6|155843.6|156032.2|155867.5|155965.6|155826.3|30
1654137460000|2022-06-02 02:37:40|155978.8|155848.8|155960.7|155830.7|155994.7|155864.7|155960.7|155830.7|34
1654137470000|2022-06-02 02:37:50|155976.8|155846.8|155974.7|155844.7|155994.3|155864.3|155970.1|155840.1|34
1654137480000|2022-06-02 02:38:00|155973.1|155843.1|155972.3|155842.3|155979.6|155849.6|155963.3|155833.3|31
1654137490000|2022-06-02 02:38:10|155974|155844|155963.3|155833.3|155974.4|155844.4|155961.9|155831.9|31
1654137500000|2022-06-02 02:38:20|155961.8|155831.8|155963.9|155833.9|155973.1|155843.1|155958.6|155828.6|29
1654137510000|2022-06-02 02:38:30|155969|155839|155963.9|155833.9|155971.1|155841.1|155954.6|155824.6|25
1654137520000|2022-06-02 02:38:40|155964.6|155834.6|155965.5|155835.5|155970.4|155840.4|155963.4|155833.4|21
1654137530000|2022-06-02 02:38:50|155963.9|155833.9|155981|155851|155981|155851|155961.1|155831.1|25
1654137540000|2022-06-02 02:39:00|155975.9|155845.9|155975.9|155845.9|155981.4|155851.4|155967|155837|24
1654137550000|2022-06-02 02:39:10|155974.4|155844.4|155980.1|155850.1|155980.3|155850.3|155971|155841|21
1654137560000|2022-06-02 02:39:20|155977.8|155847.8|155979.6|155849.6|155984.7|155854.7|155968.4|155838.4|28
1654137570000|2022-06-02 02:39:30|155971.6|155841.6|155976.6|155846.6|155993.3|155863.3|155971.6|155841.6|28
1654137580000|2022-06-02 02:39:40|155977.8|155847.8|155977.2|155847.2|155994|155864|155971.5|155841.5|28
1654137590000|2022-06-02 02:39:50|155979.5|155849.5|155970.7|155840.7|155979.5|155849.5|155962.6|155832.6|18
1654137600000|2022-06-02 02:40:00|155973.1|155843.1|156019.1|155889.1|156025.3|155895.3|155973.1|155843.1|35
1654137610000|2022-06-02 02:40:10|156017.5|155887.5|156023.2|155893.2|156024.1|155894.1|156016.9|155886.9|28
1654137620000|2022-06-02 02:40:20|156024|155894|156024.3|155894.3|156025.3|155895.3|156021.7|155891.7|20
1654137630000|2022-06-02 02:40:30|156025.6|155895.6|156024.5|155894.5|156027|155897|156021|155891|17
1654137640000|2022-06-02 02:40:40|156022.1|155892.1|156021.5|155891.5|156026.1|155896.1|156012.9|155882.9|25
1654137650000|2022-06-02 02:40:50|156016.7|155886.7|156017.6|155887.6|156031|155901|156016.7|155886.7|26
1654137660000|2022-06-02 02:41:00|156026|155896|156018.8|155888.8|156032.2|155902.2|156016.5|155886.5|23
1654137670000|2022-06-02 02:41:10|156018|155888|156020.2|155890.2|156022.5|155892.5|156018|155888|17
1654137680000|2022-06-02 02:41:20|156021.4|155891.4|156023.3|155893.3|156023.3|155893.3|156020.5|155890.5|20
1654137690000|2022-06-02 02:41:30|156021.9|155891.9|156024.9|155894.9|156039.1|155909.1|156016.8|155886.8|24
1654137700000|2022-06-02 02:41:40|156024.3|155894.3|156026.4|155896.4|156037.7|155907.7|156016.6|155886.6|19
1654137710000|2022-06-02 02:41:50|156026.2|155896.2|156034.7|155904.7|156048.1|155918.1|156016.3|155886.3|25
1654137720000|2022-06-02 02:42:00|156025.2|155895.2|156034|155904|156034|155904|156025|155895|10
1654137730000|2022-06-02 02:42:10|156044.1|155914.1|156031.8|155901.8|156044.1|155914.1|156025.2|155895.2|23
1654137740000|2022-06-02 02:42:20|156032.8|155902.8|156029.2|155899.2|156034.1|155904.1|156026.4|155896.4|21
1654137750000|2022-06-02 02:42:30|156028.3|155898.3|156033.8|155903.8|156033.8|155903.8|156028.3|155898.3|19
1654137760000|2022-06-02 02:42:40|156031.6|155901.6|156073.6|155943.6|156076|155946|156030|155900|30
1654137770000|2022-06-02 02:42:50|156072.8|155942.8|156088.5|155958.5|156105.2|155975.2|156071.8|155941.8|30
1654137780000|2022-06-02 02:43:00|156089.1|155959.1|156091.2|155961.2|156093|155963|156087.6|155957.6|25
1654137790000|2022-06-02 02:43:10|156094.3|155964.3|156096.8|155966.8|156098.5|155968.5|156094.3|155964.3|14
1654137800000|2022-06-02 02:43:20|156094.3|155964.3|156124.7|155994.7|156125.3|155995.3|156088.3|155958.3|18
1654137810000|2022-06-02 02:43:30|156123.5|155993.5|156124.1|155994.1|156126.2|155996.2|156121.8|155991.8|30
1654137820000|2022-06-02 02:43:40|156127.8|155997.8|156126.4|155996.4|156127.8|155997.8|156122.7|155992.7|20
1654137830000|2022-06-02 02:43:50|156124.9|155994.9|156124.3|155994.3|156127.9|155997.9|156123.2|155993.2|15
1654137840000|2022-06-02 02:44:00|156123.8|155993.8|156125.7|155995.7|156131.4|156001.4|156121.2|155991.2|24
1654137850000|2022-06-02 02:44:10|156123.9|155993.9|156127.2|155997.2|156127.2|155997.2|156122.9|155992.9|21
1654137860000|2022-06-02 02:44:20|156126.5|155996.5|156127.9|155997.9|156129.7|155999.7|156124.5|155994.5|22
1654137870000|2022-06-02 02:44:30|156128.4|155998.4|156129.8|155999.8|156132|156002|156127|155997|21
1654137880000|2022-06-02 02:44:40|156128.1|155998.1|156121.3|155991.3|156128.8|155998.8|156121.3|155991.3|18
1654137890000|2022-06-02 02:44:50|156121.5|155991.5|156122.9|155992.9|156129.6|155999.6|156120.9|155990.9|18
1654137900000|2022-06-02 02:45:00|156123.1|155993.1|156125.3|155995.3|156129.1|155999.1|156122.5|155992.5|24
1654137910000|2022-06-02 02:45:10|156125.7|155995.7|156129|155999|156129|155999|156124.2|155994.2|23
1654137920000|2022-06-02 02:45:20|156127.9|155997.9|156122.6|155992.6|156128.7|155998.7|156121.5|155991.5|21
1654137930000|2022-06-02 02:45:30|156121.6|155991.6|156123|155993|156127.2|155997.2|156121.4|155991.4|20
1654137940000|2022-06-02 02:45:40|156124.2|155994.2|156125.5|155995.5|156127.3|155997.3|156119.2|155989.2|17
1654137950000|2022-06-02 02:45:50|156126.3|155996.3|156109.8|156019.8|156134.1|156026.8|156108.8|155994.7|32
1654137960000|2022-06-02 02:46:00|156125|155995|156132.1|156002.1|156132.9|156026.8|156104|155991.4|25
1654137970000|2022-06-02 02:46:10|156131.8|156001.8|156127.6|155997.6|156135.3|156005.3|156122.6|155992.6|27
1654137980000|2022-06-02 02:46:20|156128.3|155998.3|156154|156024|156159|156029|156126.1|155996.1|32
1654137990000|2022-06-02 02:46:30|156154.4|156024.4|156157.6|156027.6|156159.6|156029.6|156153.9|156023.9|30
1654138000000|2022-06-02 02:46:40|156157.7|156027.7|156178.7|156048.7|156182.8|156052.8|156157.6|156027.6|36
1654138010000|2022-06-02 02:46:50|156173|156043|156145.7|156015.7|156173|156043|156134.5|156004.5|31
1654138020000|2022-06-02 02:47:00|156144.5|156014.5|156150.3|156020.3|156159.4|156029.4|156142.1|156012.1|34
1654138030000|2022-06-02 02:47:10|156149.2|156019.2|156139.7|156009.7|156152.6|156022.6|156134.9|156004.9|33
1654138040000|2022-06-02 02:47:20|156144.8|156014.8|156151|156021|156154.3|156024.3|156142.4|156012.4|33
1654138050000|2022-06-02 02:47:30|156152.6|156022.6|156169.6|156039.6|156181.8|156062.9|156148.7|156018.7|33
1654138060000|2022-06-02 02:47:40|156167.9|156037.9|156178.2|156048.2|156180.5|156050.5|156167.9|156037.9|35
1654138070000|2022-06-02 02:47:50|156178.1|156048.1|156171.5|156041.5|156184.6|156075.1|156151.9|156021.9|34
1654138080000|2022-06-02 02:48:00|156172.8|156042.8|156170.1|156040.1|156177.2|156047.2|156161|156031|23
1654138090000|2022-06-02 02:48:10|156172.5|156042.5|156170.1|156040.1|156178.5|156048.5|156170.1|156040.1|29
1654138100000|2022-06-02 02:48:20|156170.6|156040.6|156175.4|156045.4|156175.4|156045.4|156165.2|156035.2|22
1654138110000|2022-06-02 02:48:30|156177.5|156047.5|156177.9|156047.9|156184.7|156054.7|156170.9|156040.9|30
1654138120000|2022-06-02 02:48:40|156177|156047|156172.6|156042.6|156177|156047|156169|156039|30
1654138130000|2022-06-02 02:48:50|156172.8|156042.8|156176.5|156046.5|156180.3|156050.3|156169.6|156039.6|28
1654138140000|2022-06-02 02:49:00|156176.7|156046.7|156160.9|156070.9|156180.1|156071.9|156158.1|156045.3|24
1654138150000|2022-06-02 02:49:10|156161|156071|156171.2|156041.2|156182.8|156071.2|156160.9|156038.1|30
1654138160000|2022-06-02 02:49:20|156170.1|156040.1|156176.4|156046.4|156176.5|156046.5|156167.2|156037.2|25
1654138170000|2022-06-02 02:49:30|156175.1|156045.1|156173.1|156043.1|156175.1|156045.1|156170|156040|24
1654138180000|2022-06-02 02:49:40|156172.7|156042.7|156178|156048|156178.1|156048.1|156168.4|156038.4|30
1654138190000|2022-06-02 02:49:50|156177.6|156047.6|156181|156051|156182.4|156052.4|156176.6|156046.6|31
1654138200000|2022-06-02 02:50:00|156180.9|156050.9|156171.6|156041.6|156182.9|156052.9|156169.4|156039.4|30
1654138210000|2022-06-02 02:50:10|156174.4|156044.4|156178.9|156048.9|156179.6|156049.6|156172.7|156042.7|27
1654138220000|2022-06-02 02:50:20|156177.8|156047.8|156187.9|156057.9|156187.9|156057.9|156177.8|156047.8|26
1654138230000|2022-06-02 02:50:30|156186.2|156056.2|156170.3|156040.3|156186.3|156056.3|156170.3|156040.3|27
1654138240000|2022-06-02 02:50:40|156172.9|156042.9|156174.8|156044.8|156181.4|156062|156152|156036.2|29
1654138250000|2022-06-02 02:50:50|156175.2|156045.2|156179.7|156049.7|156179.7|156049.7|156173.9|156043.9|25
1654138260000|2022-06-02 02:51:00|156180.2|156050.2|156186|156056|156186|156056|156178.3|156048.3|14
1654138270000|2022-06-02 02:51:10|156185.8|156055.8|156174.8|156044.8|156185.8|156055.8|156174.8|156044.8|21
1654138280000|2022-06-02 02:51:20|156175.3|156045.3|156183.3|156053.3|156183.3|156053.3|156175|156045|26
1654138290000|2022-06-02 02:51:30|156183.1|156053.1|156185.5|156055.5|156186.1|156056.1|156180.2|156050.2|20
1654138300000|2022-06-02 02:51:40|156185.1|156055.1|156186.7|156056.7|156187|156057|156183.4|156053.4|14
1654138310000|2022-06-02 02:51:50|156186.5|156056.5|156182.8|156052.8|156189.5|156059.5|156179.2|156049.2|23
1654138320000|2022-06-02 02:52:00|156185.5|156055.5|156326.2|156196.2|156326.2|156205.7|156162.5|156053.3|33
1654138330000|2022-06-02 02:52:10|156302.2|156172.2|156300.1|156170.1|156354.1|156179.6|156286.8|156120.1|39
1654138340000|2022-06-02 02:52:20|156289.5|156159.5|156313.5|156183.5|156358.2|156184.4|156289.5|156140.3|35
1654138350000|2022-06-02 02:52:30|156312.3|156182.3|156358.3|156146.6|156362.7|156189.5|156312.3|156145.4|27
1654138360000|2022-06-02 02:52:40|156358.1|156146.4|156316.9|156186.9|156359.9|156186.9|156313.7|156143.2|25
1654138370000|2022-06-02 02:52:50|156361.4|156147.5|156310|156180|156378|156189.5|156307.2|156136.6|31
1654138380000|2022-06-02 02:53:00|156355.4|156151.4|156379.3|156143.6|156379.3|156195.8|156316.7|156143.6|21
1654138390000|2022-06-02 02:53:10|156310.9|156180.9|156334.6|156204.6|156334.6|156204.6|156310.7|156180.7|20
1654138400000|2022-06-02 02:53:20|156331|156201|156310.4|156180.4|156341.9|156203.8|156291.6|156136.2|31
1654138410000|2022-06-02 02:53:30|156309.5|156179.5|156268.4|156138.4|156309.5|156179.5|156258.3|156128.3|33
1654138420000|2022-06-02 02:53:40|156269.2|156139.2|156275.8|156145.8|156275.8|156145.8|156265.2|156135.2|21
1654138430000|2022-06-02 02:53:50|156272|156142|156263.9|156133.9|156278.6|156148.6|156263.9|156133.9|17
1654138440000|2022-06-02 02:54:00|156263.5|156133.5|156260.5|156130.5|156304.5|156143.1|156256.8|156100.9|28
1654138450000|2022-06-02 02:54:10|156262.2|156132.2|156258.9|156128.9|156264.7|156134.7|156247.6|156117.6|29
1654138460000|2022-06-02 02:54:20|156258.8|156128.8|156263.1|156133.1|156302.4|156135.7|156252.8|156096.9|22
1654138470000|2022-06-02 02:54:30|156267.2|156137.2|156265.1|156135.1|156269|156139|156263.2|156133.2|18
1654138480000|2022-06-02 02:54:40|156263.1|156133.1|156262.7|156132.7|156304.6|156143.3|156257.1|156097|28
1654138490000|2022-06-02 02:54:50|156262.2|156132.2|156261.6|156131.6|156265.6|156135.6|156254.8|156124.8|30
1654138500000|2022-06-02 02:55:00|156263.1|156133.1|156267.9|156137.9|156267.9|156137.9|156260.4|156130.4|29
1654138510000|2022-06-02 02:55:10|156269.2|156139.2|156269.2|156139.2|156271.5|156141.5|156264.9|156134.9|29
1654138520000|2022-06-02 02:55:20|156272|156142|156265.6|156135.6|156272|156142|156261.2|156131.2|24
1654138530000|2022-06-02 02:55:30|156267.6|156137.6|156263.7|156133.7|156299.4|156138.5|156262.6|156096.6|27
1654138540000|2022-06-02 02:55:40|156264.2|156134.2|156266.4|156136.4|156267.9|156137.9|156263.8|156133.8|21
1654138550000|2022-06-02 02:55:50|156264.9|156134.9|156266.9|156136.9|156267.4|156137.4|156264.4|156134.4|19
1654138560000|2022-06-02 02:56:00|156266.8|156136.8|156275.4|156145.4|156314.5|156146.2|156266.8|156101.6|23
1654138570000|2022-06-02 02:56:10|156273.7|156143.7|156272.6|156142.6|156314|156147|156271.9|156107.2|18
1654138580000|2022-06-02 02:56:20|156272.7|156142.7|156363.9|156161.8|156368.4|156204.2|156271.8|156141.8|28
1654138590000|2022-06-02 02:56:30|156362.8|156161.9|156325.9|156195.9|156362.8|156197.5|156315|156161.9|27
1654138600000|2022-06-02 02:56:40|156326.4|156196.4|156317|156187|156328.3|156198.3|156316.8|156186.8|26
1654138610000|2022-06-02 02:56:50|156318.3|156188.3|156317.4|156187.4|156324.8|156194.8|156314.3|156184.3|14
1654138620000|2022-06-02 02:57:00|156312.7|156182.7|156309.6|156179.6|156346.7|156183.5|156298.3|156139.3|35
1654138630000|2022-06-02 02:57:10|156308.4|156178.4|156315|156185|156349.2|156188.3|156301.3|156125.9|34
1654138640000|2022-06-02 02:57:20|156313.3|156183.3|156315.2|156185.2|156353.8|156191.6|156312|156141.1|28
1654138650000|2022-06-02 02:57:30|156314.8|156184.8|156324.6|156194.6|156352.1|156194.6|156309.9|156149.9|18
1654138660000|2022-06-02 02:57:40|156325.9|156195.9|156330.9|156200.9|156361.5|156200.9|156321.3|156160.9|19
1654138670000|2022-06-02 02:57:50|156331.4|156201.4|156360.6|156230.6|156406.1|156236.5|156331.4|156186.3|28
1654138680000|2022-06-02 02:58:00|156359|156229|156358.1|156228.1|156362.5|156232.5|156352.8|156222.8|20
1654138690000|2022-06-02 02:58:10|156356.7|156226.7|156365.8|156235.8|156366.2|156236.2|156352.6|156222.6|18
1654138700000|2022-06-02 02:58:20|156367.1|156237.1|156375.7|156245.7|156376.9|156246.9|156365.9|156235.9|25
1654138710000|2022-06-02 02:58:30|156374.7|156244.7|156368.4|156238.4|156412.9|156254.1|156359|156195.8|25
1654138720000|2022-06-02 02:58:40|156369.6|156239.6|156365.3|156235.3|156372.4|156242.4|156365.1|156235.1|28
1654138730000|2022-06-02 02:58:50|156368|156238|156356.9|156226.9|156369.7|156239.7|156354.9|156224.9|25
1654138740000|2022-06-02 02:59:00|156358.7|156228.7|156362|156232|156393.2|156232.8|156354.1|156193|29
1654138750000|2022-06-02 02:59:10|156365.7|156235.7|156365.3|156235.3|156400.2|156237.5|156346.6|156189.3|34
1654138760000|2022-06-02 02:59:20|156366|156236|156365.1|156235.1|156376.4|156246.4|156362.6|156232.6|22
1654138770000|2022-06-02 02:59:30|156368.4|156238.4|156362.8|156232.8|156411.8|156243.3|156362.8|156203|20
1654138780000|2022-06-02 02:59:40|156367.1|156237.1|156368.8|156238.8|156404.4|156239.3|156361.6|156202.7|17
1654138790000|2022-06-02 02:59:50|156369|156239|156372.1|156242.1|156372.1|156242.1|156361.2|156231.2|24
1654138800000|2022-06-02 03:00:00|156369.5|156239.5|156362.6|156232.6|156371.2|156241.2|156362.5|156232.5|21
1654138810000|2022-06-02 03:00:10|156363.4|156233.4|156367|156237|156367|156237|156361.9|156231.9|23
1654138820000|2022-06-02 03:00:20|156368.5|156238.5|156368.7|156238.7|156415.4|156244.1|156359|156202.2|21
1654138830000|2022-06-02 03:00:30|156366.7|156236.7|156366.3|156236.3|156370.3|156240.3|156356.3|156226.3|28
1654138840000|2022-06-02 03:00:40|156363.1|156233.1|156355.9|156225.9|156363.4|156233.4|156355.9|156225.9|21
1654138850000|2022-06-02 03:00:50|156356|156226|156365.1|156235.1|156367.4|156237.4|156352.1|156222.1|30
1654138860000|2022-06-02 03:01:00|156365.7|156235.7|156359.4|156229.4|156368.8|156238.8|156355.3|156225.3|27
1654138870000|2022-06-02 03:01:10|156359.3|156229.3|156371.1|156241.1|156407.1|156241.5|156352.5|156196.6|23
1654138880000|2022-06-02 03:01:20|156369|156239|156372.2|156242.2|156372.3|156242.3|156356|156226|11
1654138890000|2022-06-02 03:01:30|156371.7|156241.7|156365.2|156235.2|156409.4|156243.3|156360.8|156205.7|14
1654138900000|2022-06-02 03:01:40|156361|156231|156372.5|156242.5|156372.5|156242.5|156361|156231|20
1654138910000|2022-06-02 03:01:50|156375.1|156245.1|156369.6|156239.6|156428|156245.4|156349.7|156182.7|23
1654138920000|2022-06-02 03:02:00|156370|156240|156308.2|156178.2|156400|156240|156308.2|156178.2|32
1654138930000|2022-06-02 03:02:10|156309.2|156179.2|156305.5|156175.5|156315|156185|156302.9|156172.9|24
1654138940000|2022-06-02 03:02:20|156310.4|156180.4|156302.5|156172.5|156310.4|156180.4|156299.9|156169.9|16
1654138950000|2022-06-02 03:02:30|156303.6|156173.6|156311|156181|156312.1|156182.1|156303.6|156173.6|28
1654138960000|2022-06-02 03:02:40|156311.1|156181.1|156317.9|156187.9|156353.7|156187.9|156301.6|156131.9|30
1654138970000|2022-06-02 03:02:50|156315.5|156185.5|156311.1|156181.1|156318.4|156188.4|156305.5|156175.5|22
1654138980000|2022-06-02 03:03:00|156313.2|156183.2|156305.2|156175.2|156314.6|156184.6|156305|156175|21
1654138990000|2022-06-02 03:03:10|156308.6|156178.6|156309.4|156179.4|156314.9|156184.9|156306.1|156176.1|29
1654139000000|2022-06-02 03:03:20|156309.5|156179.5|156315.1|156185.1|156315.8|156185.8|156308.5|156178.5|24
1654139010000|2022-06-02 03:03:30|156316.2|156186.2|156311|156181|156316.2|156186.2|156305.1|156175.1|31
1654139020000|2022-06-02 03:03:40|156311.7|156181.7|156314.6|156184.6|156315.8|156185.8|156305.3|156175.3|27
1654139030000|2022-06-02 03:03:50|156315.7|156185.7|156312.6|156182.6|156317.7|156187.7|156301.4|156171.4|28
1654139040000|2022-06-02 03:04:00|156311.9|156181.9|156308.4|156178.4|156316.6|156186.6|156304.6|156174.6|29
1654139050000|2022-06-02 03:04:10|156311.1|156181.1|156311.3|156181.3|156318.9|156188.9|156310.8|156180.8|17
1654139060000|2022-06-02 03:04:20|156313.6|156183.6|156317|156187|156320.5|156190.5|156296|156166|36
1654139070000|2022-06-02 03:04:30|156311|156181|156312.4|156182.4|156319|156189|156305.8|156175.8|31
1654139080000|2022-06-02 03:04:40|156315.9|156185.9|156309.6|156179.6|156315.9|156185.9|156307.3|156177.3|29
1654139090000|2022-06-02 03:04:50|156308.4|156178.4|156312.3|156182.3|156313.6|156183.6|156307|156177|26
1654139100000|2022-06-02 03:05:00|156311.7|156181.7|156313.2|156183.2|156316.7|156186.7|156304.5|156174.5|32
1654139110000|2022-06-02 03:05:10|156312.3|156182.3|156309.8|156179.8|156313.7|156183.7|156301.5|156171.5|27
1654139120000|2022-06-02 03:05:20|156311.5|156181.5|156312.5|156182.5|156312.5|156182.5|156301.4|156171.4|26
1654139130000|2022-06-02 03:05:30|156312.1|156182.1|156304.4|156174.4|156312.1|156182.1|156298.9|156168.9|28
1654139140000|2022-06-02 03:05:40|156307|156177|156257.3|156127.3|156307|156177|156239.2|156109.2|32
1654139150000|2022-06-02 03:05:50|156255.9|156125.9|156250|156120|156258.3|156128.3|156246.9|156116.9|28
1654139160000|2022-06-02 03:06:00|156248.8|156118.8|156254.2|156124.2|156255.5|156125.5|156245.7|156115.7|26
1654139170000|2022-06-02 03:06:10|156254|156124|156252.9|156122.9|156254.4|156124.4|156250.7|156120.7|25
1654139180000|2022-06-02 03:06:20|156262.1|156132.1|156307.1|156177.1|156310.2|156180.2|156262.1|156132.1|34
1654139190000|2022-06-02 03:06:30|156308.5|156178.5|156302|156172|156313|156183|156302|156172|32
1654139200000|2022-06-02 03:06:40|156304.1|156174.1|156300.4|156170.4|156309.2|156179.2|156295.8|156165.8|19
1654139210000|2022-06-02 03:06:50|156302.5|156172.5|156294.4|156164.4|156305.3|156175.3|156294.4|156164.4|17
1654139220000|2022-06-02 03:07:00|156293.2|156163.2|156301.5|156171.5|156306.2|156176.2|156293.2|156163.2|26
1654139230000|2022-06-02 03:07:10|156308.5|156178.5|156296.3|156166.3|156308.5|156178.5|156295.6|156165.6|22
1654139240000|2022-06-02 03:07:20|156304.6|156174.6|156308.3|156178.3|156312.1|156182.1|156303|156173|28
1654139250000|2022-06-02 03:07:30|156307.6|156177.6|156306.1|156176.1|156309.2|156179.2|156304.4|156174.4|27
1654139260000|2022-06-02 03:07:40|156305|156175|156310|156180|156311.2|156181.2|156304.4|156174.4|22
1654139270000|2022-06-02 03:07:50|156312.2|156182.2|156319.1|156189.1|156350|156190.5|156283.5|156140|34
1654139280000|2022-06-02 03:08:00|156320.5|156190.5|156302.9|156172.9|156321.4|156191.4|156297.6|156167.6|29
1654139290000|2022-06-02 03:08:10|156308.5|156178.5|156315.2|156185.2|156315.7|156185.7|156304.8|156174.8|23
1654139300000|2022-06-02 03:08:20|156315.9|156185.9|156306.2|156176.2|156315.9|156185.9|156306.2|156176.2|26
1654139310000|2022-06-02 03:08:30|156308.5|156178.5|156313.7|156183.7|156315.3|156185.3|156308.5|156178.5|25
1654139320000|2022-06-02 03:08:40|156313.3|156183.3|156313.5|156183.5|156342.5|156185.1|156302.3|156141.8|29
1654139330000|2022-06-02 03:08:50|156311.7|156181.7|156309.4|156179.4|156316.2|156186.2|156303.9|156173.9|19
1654139340000|2022-06-02 03:09:00|156311.4|156181.4|156305|156175|156319.1|156189.1|156301.2|156171.2|28
1654139350000|2022-06-02 03:09:10|156306.9|156176.9|156312.2|156182.2|156313.7|156183.7|156304.6|156174.6|34
1654139360000|2022-06-02 03:09:20|156312.3|156182.3|156311.2|156181.2|156313.6|156183.6|156303.1|156173.1|21
1654139370000|2022-06-02 03:09:30|156308.7|156178.7|156319.5|156189.5|156320.9|156190.9|156302|156172|31
1654139380000|2022-06-02 03:09:40|156317.7|156187.7|156308.8|156178.8|156322.3|156192.3|156307.4|156177.4|19
1654139390000|2022-06-02 03:09:50|156315.3|156185.3|156314.6|156184.6|156317.7|156187.7|156304.1|156174.1|25
1654139400000|2022-06-02 03:10:00|156314.5|156184.5|156312.2|156182.2|156319.2|156189.2|156308|156178|25
1654139410000|2022-06-02 03:10:10|156310.8|156180.8|156311|156181|156313.2|156183.2|156308.6|156178.6|23
1654139420000|2022-06-02 03:10:20|156310.7|156180.7|156311.9|156181.9|156311.9|156181.9|156307.2|156177.2|23
1654139430000|2022-06-02 03:10:30|156308.9|156178.9|156317.9|156187.9|156320.1|156190.1|156302.6|156172.6|27
1654139440000|2022-06-02 03:10:40|156317.4|156187.4|156317|156187|156320.1|156190.1|156313.7|156183.7|17
1654139450000|2022-06-02 03:10:50|156315.2|156185.2|156312.9|156182.9|156318.8|156188.8|156306.4|156176.4|18
1654139460000|2022-06-02 03:11:00|156313.6|156183.6|156315|156185|156317.3|156187.3|156309.2|156179.2|20
1654139470000|2022-06-02 03:11:10|156315.3|156185.3|156311.3|156181.3|156317.6|156187.6|156308.2|156178.2|20
1654139480000|2022-06-02 03:11:20|156310.3|156180.3|156314.6|156184.6|156320|156190|156303.4|156173.4|28
1654139490000|2022-06-02 03:11:30|156309.9|156179.9|156320.2|156190.2|156321.2|156191.2|156309.9|156179.9|22
1654139500000|2022-06-02 03:11:40|156318.6|156188.6|156310.2|156180.2|156318.6|156188.6|156299.9|156169.9|31
1654139510000|2022-06-02 03:11:50|156311|156181|156311.6|156181.6|156317.6|156187.6|156309.9|156179.9|24
1654139520000|2022-06-02 03:12:00|156313.1|156183.1|156318.9|156188.9|156318.9|156188.9|156310.8|156180.8|25
1654139530000|2022-06-02 03:12:10|156318.4|156188.4|156314.8|156184.8|156320.1|156190.1|156313.8|156183.8|18
1654139540000|2022-06-02 03:12:20|156318.2|156188.2|156367.6|156151.8|156367.6|156198.7|156307.5|156147.6|21
1654139550000|2022-06-02 03:12:30|156371.5|156142.2|156325.9|156195.9|156371.5|156198.8|156324.1|156142.2|19
1654139560000|2022-06-02 03:12:40|156329.6|156199.6|156317.6|156187.6|156329.6|156199.6|156308.5|156178.5|24
1654139570000|2022-06-02 03:12:50|156304.7|156174.7|156313|156183|156314.3|156184.3|156302.2|156172.2|32
1654139580000|2022-06-02 03:13:00|156311.6|156181.6|156306.9|156176.9|156311.6|156181.6|156302|156172|26
1654139590000|2022-06-02 03:13:10|156306.8|156176.8|156311.6|156181.6|156313.1|156183.1|156306.8|156176.8|22
1654139600000|2022-06-02 03:13:20|156313.5|156183.5|156313.2|156183.2|156313.5|156183.5|156309|156179|17
1654139610000|2022-06-02 03:13:30|156313.3|156183.3|156302.4|156172.4|156321|156191|156298.2|156168.2|21
1654139620000|2022-06-02 03:13:40|156302.5|156172.5|156307.3|156177.3|156309.1|156179.1|156301.8|156171.8|22
1654139630000|2022-06-02 03:13:50|156305.1|156175.1|156310.5|156180.5|156311.4|156181.4|156305.1|156175.1|11
1654139640000|2022-06-02 03:14:00|156309.6|156179.6|156307.7|156177.7|156311.4|156181.4|156300.6|156170.6|28
1654139650000|2022-06-02 03:14:10|156307.6|156177.6|156313.5|156183.5|156313.5|156183.5|156304.4|156174.4|18
1654139660000|2022-06-02 03:14:20|156304.8|156174.8|156304.5|156174.5|156313.8|156183.8|156302.2|156172.2|21
1654139670000|2022-06-02 03:14:30|156304.3|156174.3|156305.4|156175.4|156311.5|156181.5|156302.6|156172.6|24
1654139680000|2022-06-02 03:14:40|156316.9|156186.9|156317.7|156187.7|156365.3|156192.4|156301.1|156137.2|22
1654139690000|2022-06-02 03:14:50|156317.8|156187.8|156300.4|156170.4|156362.1|156191.5|156293.1|156147.2|18
1654139700000|2022-06-02 03:15:00|156302.6|156172.6|156306.3|156176.3|156308.6|156178.6|156301|156171|24
1654139710000|2022-06-02 03:15:10|156305.4|156175.4|156302.7|156172.7|156311.3|156181.3|156297.3|156167.3|29
1654139720000|2022-06-02 03:15:20|156311.5|156181.5|156307.1|156177.1|156315.6|156185.6|156288.8|156158.8|34
1654139730000|2022-06-02 03:15:30|156308.2|156178.2|156308.5|156178.5|156312.2|156182.2|156301.9|156171.9|25
1654139740000|2022-06-02 03:15:40|156309.2|156179.2|156302.7|156172.7|156310|156180|156299.7|156169.7|17
1654139750000|2022-06-02 03:15:50|156302.8|156172.8|156303.1|156173.1|156310.2|156180.2|156296.2|156166.2|26
1654139760000|2022-06-02 03:16:00|156305.9|156175.9|156310.1|156180.1|156311.5|156181.5|156300.4|156170.4|29
1654139770000|2022-06-02 03:16:10|156311.1|156181.1|156307.9|156177.9|156311.4|156181.4|156301.1|156171.1|21
1654139780000|2022-06-02 03:16:20|156308.1|156178.1|156305.8|156175.8|156312.5|156182.5|156303|156173|18
1654139790000|2022-06-02 03:16:30|156309|156179|156308.1|156178.1|156313.4|156183.4|156295.2|156165.2|25
1654139800000|2022-06-02 03:16:40|156307.8|156177.8|156298.3|156168.3|156310.2|156180.2|156293.8|156163.8|20
1654139810000|2022-06-02 03:16:50|156298.7|156168.7|156303.7|156173.7|156303.7|156173.7|156296.4|156166.4|23
1654139820000|2022-06-02 03:17:00|156303.9|156173.9|156295|156165|156306.7|156176.7|156291.6|156161.6|17
1654139830000|2022-06-02 03:17:10|156295.2|156165.2|156309.3|156179.3|156309.3|156179.3|156295.2|156165.2|25
1654139840000|2022-06-02 03:17:20|156308.1|156178.1|156306.1|156176.1|156338.5|156180.1|156282.9|156124.9|20
1654139850000|2022-06-02 03:17:30|156307|156177|156309.3|156179.3|156314.4|156184.4|156289.1|156159.1|28
1654139860000|2022-06-02 03:17:40|156316.8|156186.8|156301.2|156171.2|156318.4|156188.4|156287.4|156157.4|21
1654139870000|2022-06-02 03:17:50|156289.8|156159.8|156306.3|156176.3|156307.8|156177.8|156289.8|156159.8|20
1654139880000|2022-06-02 03:18:00|156308|156178|156243.6|156113.6|156308|156178|156241.8|156111.8|21
1654139890000|2022-06-02 03:18:10|156246.5|156116.5|156249.8|156119.8|156258.4|156128.4|156238.8|156108.8|27
1654139900000|2022-06-02 03:18:20|156252.6|156122.6|156247.1|156117.1|156252.6|156122.6|156244.1|156114.1|33
1654139910000|2022-06-02 03:18:30|156245.9|156115.9|156245.5|156115.5|156247.2|156117.2|156241.4|156111.4|30
1654139920000|2022-06-02 03:18:40|156245.1|156115.1|156240.8|156110.8|156251|156121|156233.7|156103.7|26
1654139930000|2022-06-02 03:18:50|156244.6|156114.6|156242.2|156112.2|156251.1|156121.1|156239.7|156109.7|14
1654139940000|2022-06-02 03:19:00|156243.8|156113.8|156253.8|156123.8|156258.3|156128.3|156241.9|156111.9|31
1654139950000|2022-06-02 03:19:10|156254.4|156124.4|156249.2|156119.2|156258.3|156128.3|156246.1|156116.1|23
1654139960000|2022-06-02 03:19:20|156251.1|156121.1|156250.5|156120.5|156253.8|156123.8|156245.6|156115.6|15
1654139970000|2022-06-02 03:19:30|156251|156121|156253.2|156123.2|156258.1|156128.1|156245.1|156115.1|13
1654139980000|2022-06-02 03:19:40|156253.1|156123.1|156249.7|156119.7|156258.6|156128.6|156248.2|156118.2|13
1654139990000|2022-06-02 03:19:50|156245.6|156115.6|156258.7|156128.7|156264|156134|156245.6|156115.6|19
1654140000000|2022-06-02 03:20:00|156259.3|156129.3|156259|156129|156298.7|156133.7|156247.5|156094.7|19
1654140010000|2022-06-02 03:20:10|156258.4|156128.4|156252.4|156122.4|156258.4|156128.4|156252.3|156122.3|15
1654140020000|2022-06-02 03:20:20|156253.2|156123.2|156189.9|156059.9|156255.8|156125.8|156183.4|156053.4|26
1654140030000|2022-06-02 03:20:30|156197|156067|156189|156059|156201.6|156071.6|156183.6|156053.6|20
1654140040000|2022-06-02 03:20:40|156187.4|156057.4|156185|156055|156192.4|156062.4|156179.2|156049.2|16
1654140050000|2022-06-02 03:20:50|156181.9|156051.9|156178.7|156048.7|156186.5|156056.5|156170.2|156040.2|28
1654140060000|2022-06-02 03:21:00|156179.2|156049.2|156128.9|155998.9|156185.2|156055.2|156120.3|155990.3|35
1654140070000|2022-06-02 03:21:10|156129.3|155999.3|156140.5|156010.5|156144.8|156014.8|156121.2|155991.2|28
1654140080000|2022-06-02 03:21:20|156132.4|156002.4|156134.6|156004.6|156140.1|156010.1|156131.6|156001.6|24
1654140090000|2022-06-02 03:21:30|156135.1|156005.1|156132|156002|156140.1|156010.1|156130.3|156000.3|18
1654140100000|2022-06-02 03:21:40|156129.2|155999.2|156133.8|156003.8|156136.6|156006.6|156128.6|155998.6|22
1654140110000|2022-06-02 03:21:50|156135.3|156005.3|156144|156014|156144|156014|156135.3|156005.3|9
1654140120000|2022-06-02 03:22:00|156141.6|156011.6|156124.3|155994.3|156141.6|156011.6|156103.5|155973.5|30
1654140130000|2022-06-02 03:22:10|156127.9|155997.9|156131.2|156001.2|156134.6|156004.6|156127.9|155997.9|16
1654140140000|2022-06-02 03:22:20|156125.1|155995.1|156133.8|156003.8|156140.2|156010.2|156121|155991|35
1654140150000|2022-06-02 03:22:30|156132.6|156002.6|156128|155998|156134.6|156004.6|156127.3|155997.3|19
1654140160000|2022-06-02 03:22:40|156128.1|155998.1|156131.5|156001.5|156133.5|156003.5|156125.8|155995.8|12
1654140170000|2022-06-02 03:22:50|156134.7|156004.7|156115.7|155985.7|156146.8|156016.8|156115.7|155985.7|25
1654140180000|2022-06-02 03:23:00|156126.1|155996.1|156126.8|155996.8|156142.5|156012.5|156119.4|155989.4|30
1654140190000|2022-06-02 03:23:10|156127.4|155997.4|156138.7|156008.7|156138.7|156008.7|156124.1|155994.1|19
1654140200000|2022-06-02 03:23:20|156138.3|156008.3|156127.7|155997.7|156140.1|156010.1|156119|155989|23
1654140210000|2022-06-02 03:23:30|156124.8|155994.8|156134.8|156004.8|156134.8|156004.8|156124.8|155994.8|26
1654140220000|2022-06-02 03:23:40|156135.2|156005.2|156131.9|156001.9|156140.9|156010.9|156125|155995|20
1654140230000|2022-06-02 03:23:50|156130.1|156000.1|156133.6|156003.6|156133.6|156003.6|156125.3|155995.3|19
1654140240000|2022-06-02 03:24:00|156134.7|156004.7|156133.4|156003.4|156153.7|156023.7|156119.6|155989.6|30
1654140250000|2022-06-02 03:24:10|156134.7|156004.7|156128.5|155998.5|156142.1|156012.1|156115.2|155985.2|26
1654140260000|2022-06-02 03:24:20|156129.2|155999.2|156129.2|155999.2|156142.8|156012.8|156129.2|155999.2|18
1654140270000|2022-06-02 03:24:30|156132.5|156002.5|156130.8|156000.8|156137.3|156007.3|156126|155996|20
1654140280000|2022-06-02 03:24:40|156134.3|156004.3|156128.1|155998.1|156134.3|156004.3|156121.4|155991.4|13
1654140290000|2022-06-02 03:24:50|156131.3|156001.3|156127.1|155997.1|156147.5|156017.5|156127.1|155997.1|22
1654140300000|2022-06-02 03:25:00|156128.8|155998.8|156138.5|156008.5|156139.9|156009.9|156128.5|155998.5|18
1654140310000|2022-06-02 03:25:10|156138.3|156008.3|156142.6|156012.6|156190.9|156016.4|156117.4|155961.4|24
1654140320000|2022-06-02 03:25:20|156146.7|156016.7|156136.3|156006.3|156146.7|156016.7|156111.4|155981.4|16
1654140330000|2022-06-02 03:25:30|156135.7|156005.7|156128.8|155998.8|156136.7|156006.7|156125|155995|17
1654140340000|2022-06-02 03:25:40|156131.2|156001.2|156127.9|155997.9|156132|156002|156127.9|155997.9|15
1654140350000|2022-06-02 03:25:50|156130.9|156000.9|156135|156005|156135|156005|156128.3|155998.3|12
1654140360000|2022-06-02 03:26:00|156131.6|156001.6|156134.1|156004.1|156136.7|156006.7|156129.7|155999.7|14
1654140370000|2022-06-02 03:26:10|156134.7|156004.7|156128.8|155998.8|156134.7|156004.7|156114.2|155984.2|25
1654140380000|2022-06-02 03:26:20|156126.7|155996.7|156125.8|155995.8|156129.8|155999.8|156116|155986|19
1654140390000|2022-06-02 03:26:30|156126.1|155996.1|156121.2|155991.2|156127|155997|156119.4|155989.4|15
1654140400000|2022-06-02 03:26:40|156118.1|155988.1|156115.9|155985.9|156127|155997|156115.9|155985.9|17
1654140410000|2022-06-02 03:26:50|156101.4|155971.4|156096.9|155966.9|156113.9|155983.9|156093.7|155963.7|31
1654140420000|2022-06-02 03:27:00|156101.1|155971.1|156101.2|155971.2|156112.5|155982.5|156086.7|155956.7|29
1654140430000|2022-06-02 03:27:10|156098.6|155968.6|156101.4|155971.4|156105.2|155975.2|156088.4|155958.4|24
1654140440000|2022-06-02 03:27:20|156099.5|155969.5|156093.7|155963.7|156104|155974|156093.4|155963.4|18
1654140450000|2022-06-02 03:27:30|156098.5|155968.5|156116.8|155986.8|156172.1|155998.2|156095.1|155938.8|25
1654140460000|2022-06-02 03:27:40|156120.9|155990.9|156128.9|155998.9|156134.6|156004.6|156111|155981|23
1654140470000|2022-06-02 03:27:50|156130.6|156000.6|156126.9|155996.9|156134.7|156004.7|156124.9|155994.9|21
1654140480000|2022-06-02 03:28:00|156126.8|155996.8|156128.2|155998.2|156128.2|155998.2|156108|155978|24
1654140490000|2022-06-02 03:28:10|156129.4|155999.4|156108.4|155978.4|156129.4|155999.4|156101.7|155971.7|22
1654140500000|2022-06-02 03:28:20|156109.7|155979.7|156131.4|156001.4|156132.2|156002.2|156100.8|155970.8|25
1654140510000|2022-06-02 03:28:30|156133.7|156003.7|156127.4|155997.4|156135|156005|156126.9|155996.9|20
1654140520000|2022-06-02 03:28:40|156126|155996|156127.8|155997.8|156135.6|156005.6|156126|155996|22
1654140530000|2022-06-02 03:28:50|156130|156000|156134.6|156004.6|156135.9|156005.9|156130|156000|19
1654140540000|2022-06-02 03:29:00|156135.9|156005.9|156130.4|156000.4|156136|156006|156122.5|155992.5|16
1654140550000|2022-06-02 03:29:10|156129|155999|156134.5|156004.5|156161.2|156010.1|156125.8|155957.6|19
1654140560000|2022-06-02 03:29:20|156136.9|156006.9|156130.2|156000.2|156136.9|156006.9|156120.9|155990.9|16
1654140570000|2022-06-02 03:29:30|156130.8|156000.8|156119.7|155989.7|156130.8|156000.8|156119.7|155989.7|17
1654140580000|2022-06-02 03:29:40|156119.8|155989.8|156123.7|155993.7|156126.5|155996.5|156117.9|155987.9|22
1654140590000|2022-06-02 03:29:50|156122.3|155992.3|156127.2|155997.2|156127.8|155997.8|156121.5|155991.5|21
1654140600000|2022-06-02 03:30:00|156122.8|155992.8|156135.9|156005.9|156159.5|156008.4|156113.1|155958.6|30
1654140610000|2022-06-02 03:30:10|156135.8|156005.8|156135.1|156005.1|156137.8|156007.8|156132.6|156002.6|23
1654140620000|2022-06-02 03:30:20|156134.5|156004.5|156122.6|155992.6|156136.1|156006.1|156112.9|155982.9|22
1654140630000|2022-06-02 03:30:30|156122.4|155992.4|156122.4|155992.4|156125.2|155995.2|156121.4|155991.4|26
1654140640000|2022-06-02 03:30:40|156122.6|155992.6|156122.4|155992.4|156132.8|156002.8|156118.7|155988.7|32
1654140650000|2022-06-02 03:30:50|156121.8|155991.8|156127.8|155997.8|156133.8|156003.8|156116.6|155986.6|33
1654140660000|2022-06-02 03:31:00|156125|155995|156137.8|156007.8|156143.9|156013.9|156115.7|155985.7|18
1654140670000|2022-06-02 03:31:10|156135.6|156005.6|156137.6|156007.6|156140.9|156010.9|156131.4|156001.4|11
1654140680000|2022-06-02 03:31:20|156134.8|156004.8|156139.2|156009.2|156139.5|156009.5|156134.8|156004.8|5
1654140690000|2022-06-02 03:31:30|156136.8|156006.8|156146.3|156016.3|156146.3|156016.3|156136.8|156006.8|15
1654140700000|2022-06-02 03:31:40|156145.4|156015.4|156147.3|156017.3|156147.3|156017.3|156140.6|156010.6|7
1654140710000|2022-06-02 03:31:50|156134.3|156004.3|156140.4|156010.4|156143.7|156013.7|156129.9|155999.9|16
1654140720000|2022-06-02 03:32:00|156130.6|156000.6|156139.6|156009.6|156153.3|156023.3|156130.6|156000.6|18
1654140730000|2022-06-02 03:32:10|156139.2|156009.2|156141|156011|156146.5|156016.5|156138|156008|13
1654140740000|2022-06-02 03:32:20|156140.1|156010.1|156146.4|156016.4|156146.4|156016.4|156139|156009|12
1654140750000|2022-06-02 03:32:30|156147.6|156017.6|156175.3|156045.3|156175.3|156045.3|156145.5|156015.5|24
1654140760000|2022-06-02 03:32:40|156176|156046|156195.1|156065.1|156229.4|156070|156176|156022.6|20
1654140770000|2022-06-02 03:32:50|156195|156065|156188.8|156058.8|156195.1|156065.1|156184.3|156054.3|15
1654140780000|2022-06-02 03:33:00|156189|156059|156188.5|156058.5|156189|156059|156187.1|156057.1|7
1654140790000|2022-06-02 03:33:10|156188.4|156058.4|156142.9|156012.9|156188.4|156058.4|156134.5|156004.5|24
1654140800000|2022-06-02 03:33:20|156136.8|156006.8|156135.7|156005.7|156141.8|156011.8|156132.3|156002.3|24
1654140810000|2022-06-02 03:33:30|156134.2|156004.2|156141.9|156011.9|156143.8|156013.8|156134.2|156004.2|17
1654140820000|2022-06-02 03:33:40|156143.6|156013.6|156141.1|156011.1|156144.9|156014.9|156141.1|156011.1|14
1654140830000|2022-06-02 03:33:50|156142.5|156012.5|156150.3|156020.3|156153.5|156023.5|156136.9|156006.9|27
1654140840000|2022-06-02 03:34:00|156150.1|156020.1|156164.9|156034.9|156164.9|156034.9|156149|156019|22
1654140850000|2022-06-02 03:34:10|156163.6|156033.6|156145.5|156015.5|156163.6|156033.6|156140.1|156010.1|30
1654140860000|2022-06-02 03:34:20|156146.5|156016.5|156137.1|156007.1|156152|156022|156134.4|156004.4|18
1654140870000|2022-06-02 03:34:30|156142.1|156012.1|156138.5|156008.5|156146|156016|156138.5|156008.5|18
1654140880000|2022-06-02 03:34:40|156139.7|156009.7|156144.4|156014.4|156144.4|156014.4|156138.6|156008.6|14
1654140890000|2022-06-02 03:34:50|156137.5|156007.5|156140.9|156010.9|156148.9|156018.9|156135.6|156005.6|15
1654140900000|2022-06-02 03:35:00|156139.6|156009.6|156143.6|156013.6|156144.6|156014.6|156139|156009|14
1654140910000|2022-06-02 03:35:10|156151.9|156021.9|156140.2|156010.2|156151.9|156021.9|156138.4|156008.4|18
1654140920000|2022-06-02 03:35:20|156139.9|156009.9|156139.7|156009.7|156143.1|156013.1|156137.6|156007.6|14
1654140930000|2022-06-02 03:35:30|156141.3|156011.3|156139.4|156009.4|156142.3|156012.3|156138.1|156008.1|14
1654140940000|2022-06-02 03:35:40|156141.2|156011.2|156139.2|156009.2|156144.2|156014.2|156139.2|156009.2|9
1654140950000|2022-06-02 03:35:50|156142.5|156012.5|156149.7|156019.7|156187.9|156020.2|156136.7|155965.3|22
1654140960000|2022-06-02 03:36:00|156145.3|156015.3|156149.4|156019.4|156152.9|156022.9|156145.3|156015.3|13
1654140970000|2022-06-02 03:36:10|156146.1|156016.1|156152.6|156022.6|156153.1|156023.1|156145|156015|22
1654140980000|2022-06-02 03:36:20|156155.2|156025.2|156158.6|156028.6|156213.6|156032.2|156147.9|155955.4|34
1654140990000|2022-06-02 03:36:30|156159.6|156029.6|156156.6|156026.6|156162.9|156032.9|156154.9|156024.9|21
1654141000000|2022-06-02 03:36:40|156152.9|156022.9|156159.7|156029.7|156163|156033|156152.9|156022.9|18
1654141010000|2022-06-02 03:36:50|156158.9|156028.9|156139.1|156009.1|156161.6|156031.6|156139.1|156009.1|20
1654141020000|2022-06-02 03:37:00|156138.5|156008.5|156152.4|156022.4|156152.4|156022.4|156138.5|156008.5|22
1654141030000|2022-06-02 03:37:10|156152.6|156022.6|156152|156022|156154.2|156024.2|156142.9|156012.9|26
1654141040000|2022-06-02 03:37:20|156148.9|156018.9|156160|156030|156164.4|156034.4|156146.6|156016.6|23
1654141050000|2022-06-02 03:37:30|156156.9|156026.9|156157.4|156027.4|156161|156031|156155.2|156025.2|24
1654141060000|2022-06-02 03:37:40|156157.3|156027.3|156158|156028|156162.1|156032.1|156153.9|156023.9|28
1654141070000|2022-06-02 03:37:50|156157.1|156027.1|156154.2|156024.2|156162.4|156032.4|156154.2|156024.2|23
1654141080000|2022-06-02 03:38:00|156152.8|156022.8|156160.4|156030.4|156160.4|156030.4|156152.8|156022.8|31
1654141090000|2022-06-02 03:38:10|156159.8|156029.8|156159.1|156029.1|156159.8|156029.8|156155.3|156025.3|25
1654141100000|2022-06-02 03:38:20|156160.4|156030.4|156151.9|156021.9|156160.4|156030.4|156151.9|156021.9|18
1654141110000|2022-06-02 03:38:30|156156.2|156026.2|156154.9|156024.9|156160.8|156030.8|156153.5|156023.5|18
1654141120000|2022-06-02 03:38:40|156155.1|156025.1|156159.3|156029.3|156161.3|156031.3|156155.1|156025.1|16
1654141130000|2022-06-02 03:38:50|156159.1|156029.1|156153.9|156023.9|156165.4|156035.4|156153.9|156023.9|15
1654141140000|2022-06-02 03:39:00|156154.5|156024.5|156160.1|156030.1|156160.1|156030.1|156154.5|156024.5|7
1654141150000|2022-06-02 03:39:10|156158.4|156028.4|156158.7|156028.7|156198.5|156029.5|156146.6|155989.8|20
1654141160000|2022-06-02 03:39:20|156155.1|156025.1|156159.2|156029.2|156160|156030|156154.9|156024.9|13
1654141170000|2022-06-02 03:39:30|156157.3|156027.3|156158.9|156028.9|156159.7|156029.7|156156.5|156026.5|10
1654141180000|2022-06-02 03:39:40|156154.1|156024.1|156150.3|156020.3|156158.1|156028.1|156141.1|156011.1|25
1654141190000|2022-06-02 03:39:50|156148|156018|156150.8|156020.8|156192.5|156027.6|156146.2|155985.1|34
1654141200000|2022-06-02 03:40:00|156151.1|156021.1|156145.9|156015.9|156154.6|156024.6|156143.4|156013.4|29
1654141210000|2022-06-02 03:40:10|156147.4|156017.4|156148.6|156018.6|156150.4|156020.4|156147.4|156017.4|26
1654141220000|2022-06-02 03:40:20|156148.3|156018.3|156154.1|156024.1|156154.1|156024.1|156148.3|156018.3|12
1654141230000|2022-06-02 03:40:30|156153.9|156023.9|156148.5|156018.5|156155.6|156025.6|156148.1|156018.1|8
1654141240000|2022-06-02 03:40:40|156149.5|156019.5|156154.7|156024.7|156158|156028|156148.7|156018.7|20
1654141250000|2022-06-02 03:40:50|156158.5|156028.5|156154.1|156024.1|156158.5|156028.5|156151.2|156021.2|20
1654141260000|2022-06-02 03:41:00|156152.9|156022.9|156156.3|156026.3|156156.9|156026.9|156152.9|156022.9|13
1654141270000|2022-06-02 03:41:10|156149.4|156019.4|156145.1|156015.1|156151.6|156021.6|156141.5|156011.5|24
1654141280000|2022-06-02 03:41:20|156141.6|156011.6|156144.7|156014.7|156144.8|156014.8|156138|156008|30
1654141290000|2022-06-02 03:41:30|156144.5|156014.5|156142.4|156012.4|156144.5|156014.5|156141.1|156011.1|21
1654141300000|2022-06-02 03:41:40|156142.7|156012.7|156143.6|156013.6|156145.5|156015.5|156142.4|156012.4|17
1654141310000|2022-06-02 03:41:50|156145.6|156015.6|156138.4|156008.4|156184.1|156020|156137.5|155972.5|23
1654141320000|2022-06-02 03:42:00|156142.5|156012.5|156146.4|156016.4|156198.3|156025.2|156142.5|155969.6|27
1654141330000|2022-06-02 03:42:10|156201.4|155971|156148.4|156018.4|156201.4|156020.9|156143.3|155971|15
1654141340000|2022-06-02 03:42:20|156146.5|156016.5|156145.5|156015.5|156148.8|156018.8|156143.1|156013.1|15
1654141350000|2022-06-02 03:42:30|156146.3|156016.3|156152.7|156022.7|156155|156025|156146.3|156016.3|16
1654141360000|2022-06-02 03:42:40|156151.8|156021.8|156153.2|156023.2|156154.7|156024.7|156146.4|156016.4|22
1654141370000|2022-06-02 03:42:50|156147.2|156017.2|156152.2|156022.2|156153.7|156023.7|156146.9|156016.9|15
1654141380000|2022-06-02 03:43:00|156154.3|156024.3|156150.9|156020.9|156154.7|156024.7|156140.8|156010.8|19
1654141390000|2022-06-02 03:43:10|156148.5|156018.5|156135.6|156005.6|156151.9|156021.9|156135.6|156005.6|19
1654141400000|2022-06-02 03:43:20|156130.4|156000.4|156149.2|156019.2|156151.2|156021.2|156130.4|156000.4|15
1654141410000|2022-06-02 03:43:30|156148.9|156018.9|156143.9|156013.9|156159.4|156029.4|156138.2|156008.2|16
1654141420000|2022-06-02 03:43:40|156145.8|156015.8|156155.1|156025.1|156155.1|156025.1|156125|155995|28
1654141430000|2022-06-02 03:43:50|156155.3|156025.3|156139|156009|156156.2|156026.2|156129.3|155999.3|32
1654141440000|2022-06-02 03:44:00|156139.4|156009.4|156146.9|156016.9|156146.9|156016.9|156135.6|156005.6|16
1654141450000|2022-06-02 03:44:10|156143.3|156013.3|156156.8|156026.8|156196|156037.6|156132.5|155992|24
1654141460000|2022-06-02 03:44:20|156161.7|156031.7|156144.6|156014.6|156162.5|156032.5|156133.2|156003.2|12
1654141470000|2022-06-02 03:44:30|156143.5|156013.5|156139.1|156009.1|156153.2|156023.2|156137.9|156007.9|20
1654141480000|2022-06-02 03:44:40|156139|156009|156145.1|156015.1|156145.8|156015.8|156124.2|155994.2|22
1654141490000|2022-06-02 03:44:50|156147.8|156017.8|156150.3|156020.3|156152.1|156022.1|156137.8|156007.8|23
1654141500000|2022-06-02 03:45:00|156150.4|156020.4|156139.7|156009.7|156151.8|156021.8|156135|156005|18
1654141510000|2022-06-02 03:45:10|156144.5|156014.5|156148.8|156018.8|156189.7|156020.9|156137.8|155975.8|22
1654141520000|2022-06-02 03:45:20|156147.8|156017.8|156145.8|156015.8|156150.9|156020.9|156141.5|156011.5|16
1654141530000|2022-06-02 03:45:30|156149.8|156019.8|156145.7|156015.7|156149.8|156019.8|156143.6|156013.6|26
1654141540000|2022-06-02 03:45:40|156145.4|156015.4|156155.8|156025.8|156158.9|156028.9|156136.3|156006.3|27
1654141550000|2022-06-02 03:45:50|156163.7|156033.7|156155.1|156025.1|156163.7|156033.7|156146.1|156016.1|25
1654141560000|2022-06-02 03:46:00|156156.3|156026.3|156151.3|156021.3|156156.5|156026.5|156144.6|156014.6|28
1654141570000|2022-06-02 03:46:10|156150.2|156020.2|156141.2|156011.2|156150.7|156020.7|156141.2|156011.2|21
1654141580000|2022-06-02 03:46:20|156140.7|156010.7|156143.5|156013.5|156149.7|156019.7|156139.8|156009.8|21
1654141590000|2022-06-02 03:46:30|156144|156014|156141.4|156011.4|156146.7|156016.7|156140.2|156010.2|25
1654141600000|2022-06-02 03:46:40|156135.9|156005.9|156140.4|156010.4|156152.2|156022.2|156117.1|155987.1|22
1654141610000|2022-06-02 03:46:50|156130.2|156000.2|156092.4|155962.4|156163.6|156000.2|156092.4|155959|36
1654141620000|2022-06-02 03:47:00|156117.5|155987.5|156121.8|155991.8|156122.1|155992.1|156105.6|155975.6|27
1654141630000|2022-06-02 03:47:10|156121|155991|156125.9|155995.9|156127.7|155997.7|156117.1|155987.1|19
1654141640000|2022-06-02 03:47:20|156125.4|155995.4|156112.1|155982.1|156125.9|155995.9|156112.1|155982.1|18
1654141650000|2022-06-02 03:47:30|156107.7|155977.7|156126.5|155996.5|156137.3|156007.3|156107.7|155977.7|26
1654141660000|2022-06-02 03:47:40|156127.1|155997.1|156125.7|155995.7|156132.7|156002.7|156107.3|155977.3|14
1654141670000|2022-06-02 03:47:50|156125.5|155995.5|156128.1|155998.1|156129.5|155999.5|156123.3|155993.3|14
1654141680000|2022-06-02 03:48:00|156127.8|155997.8|156129.7|155999.7|156130.2|156000.2|156114.7|155984.7|21
1654141690000|2022-06-02 03:48:10|156114.4|155984.4|156119.9|155989.9|156128.6|155998.6|156114.4|155984.4|14
1654141700000|2022-06-02 03:48:20|156124.5|155994.5|156137.9|156007.9|156141.5|156011.5|156117.2|155987.2|23
1654141710000|2022-06-02 03:48:30|156139.1|156009.1|156115.2|155985.2|156139.1|156009.1|156113.2|155983.2|26
1654141720000|2022-06-02 03:48:40|156118.1|155988.1|156124.6|155994.6|156139.9|156009.9|156118|155988|19
1654141730000|2022-06-02 03:48:50|156124.8|155994.8|156117.5|155987.5|156127.1|155997.1|156115.4|155985.4|21
1654141740000|2022-06-02 03:49:00|156117.8|155987.8|156120|155990|156124.2|155994.2|156115.5|155985.5|17
1654141750000|2022-06-02 03:49:10|156121.7|155991.7|156120.8|155990.8|156123.6|155993.6|156116.1|155986.1|20
1654141760000|2022-06-02 03:49:20|156119.9|155989.9|156133.3|156003.3|156134.1|156004.1|156104|155974|24
1654141770000|2022-06-02 03:49:30|156137.2|156007.2|156117.4|155987.4|156137.4|156007.4|156107.2|155977.2|11
1654141780000|2022-06-02 03:49:40|156122.4|155992.4|156122.7|155992.7|156127.1|155997.1|156117|155987|16
1654141790000|2022-06-02 03:49:50|156122.1|155992.1|156115.3|155985.3|156124.8|155994.8|156110.3|155980.3|21
1654141800000|2022-06-02 03:50:00|156113.9|155983.9|156117.7|155987.7|156130.5|156000.5|156110.1|155980.1|24
1654141810000|2022-06-02 03:50:10|156117.5|155987.5|156118.5|155988.5|156123|155993|156112.6|155982.6|22
1654141820000|2022-06-02 03:50:20|156120.9|155990.9|156121.7|155991.7|156121.7|155991.7|156114.4|155984.4|9
1654141830000|2022-06-02 03:50:30|156121.2|155991.2|156123.3|155993.3|156127.4|155997.4|156112.6|155982.6|18
1654141840000|2022-06-02 03:50:40|156116.4|155986.4|156120.5|155990.5|156125.4|155995.4|156109.1|155979.1|8
1654141850000|2022-06-02 03:50:50|156126.8|155996.8|156136.9|156006.9|156140.2|156010.2|156123.8|155993.8|11
1654141860000|2022-06-02 03:51:00|156109.3|155979.3|156126.1|155996.1|156128.4|155998.4|156109.3|155979.3|17
1654141870000|2022-06-02 03:51:10|156129.2|155999.2|156115.4|155985.4|156133.7|156003.7|156096.3|155966.3|23
1654141880000|2022-06-02 03:51:20|156109.9|155979.9|156118.7|155988.7|156128.5|155998.5|156109.9|155979.9|15
1654141890000|2022-06-02 03:51:30|156118.6|155988.6|156117.7|155987.7|156129|155999|156117.7|155987.7|14
1654141900000|2022-06-02 03:51:40|156116.7|155986.7|156124.3|155994.3|156129.4|155999.4|156115.6|155985.6|13
1654141910000|2022-06-02 03:51:50|156116.6|155986.6|156140.4|156010.4|156143.7|156013.7|156113.5|155983.5|17
1654141920000|2022-06-02 03:52:00|156135|156005|156118.9|155988.9|156135.4|156005.4|156114|155984|26
1654141930000|2022-06-02 03:52:10|156119.4|155989.4|156112.8|155982.8|156122.8|155992.8|156112.3|155982.3|21
1654141940000|2022-06-02 03:52:20|156120.6|155990.6|156126.3|155996.3|156126.3|155996.3|156120.6|155990.6|9
1654141950000|2022-06-02 03:52:30|156123.4|155993.4|156121|155991|156126.9|155996.9|156121|155991|9
1654141960000|2022-06-02 03:52:40|156128.4|155998.4|156127.5|155997.5|156132.2|156002.2|156108.7|155978.7|15
1654141970000|2022-06-02 03:52:50|156134.7|156004.7|156127.3|155997.3|156134.7|156004.7|156113.7|155983.7|8
1654141980000|2022-06-02 03:53:00|156125.2|155995.2|156124.7|155994.7|156127.7|155997.7|156123.7|155993.7|10
1654141990000|2022-06-02 03:53:10|156126.6|155996.6|156122.3|155992.3|156126.9|155996.9|156113.1|155983.1|11
1654142000000|2022-06-02 03:53:20|156126|155996|156125.6|155995.6|156129.9|155999.9|156111.5|155981.5|16
1654142010000|2022-06-02 03:53:30|156122.1|155992.1|156130.4|156000.4|156138.5|156008.5|156117|155987|16
1654142020000|2022-06-02 03:53:40|156123.2|155993.2|156123.9|155993.9|156144.9|156014.9|156112.4|155982.4|14
1654142030000|2022-06-02 03:53:50|156116.8|155986.8|156121.3|155991.3|156126.1|155996.1|156116.8|155986.8|7
1654142040000|2022-06-02 03:54:00|156115.2|155985.2|156121.3|155991.3|156123|155993|156115.2|155985.2|7
1654142050000|2022-06-02 03:54:10|156124.3|155994.3|156126.5|155996.5|156127.7|155997.7|156120.8|155990.8|8
1654142060000|2022-06-02 03:54:20|156126.9|155996.9|156128.1|155998.1|156130.4|156000.4|156118.8|155988.8|14
1654142070000|2022-06-02 03:54:30|156127.1|155997.1|156137.3|156007.3|156137.3|156007.3|156118|155988|23
1654142080000|2022-06-02 03:54:40|156141.4|156011.4|156130.3|156000.3|156141.7|156011.7|156124.7|155994.7|32
1654142090000|2022-06-02 03:54:50|156130.7|156000.7|156129.5|155999.5|156134|156004|156126.4|155996.4|20
1654142100000|2022-06-02 03:55:00|156126.7|155996.7|156131.7|156001.7|156136.5|156006.5|156125.8|155995.8|19
1654142110000|2022-06-02 03:55:10|156131.5|156001.5|156129.2|155999.2|156140.1|156010.1|156127.1|155997.1|18
1654142120000|2022-06-02 03:55:20|156128.9|155998.9|156125.7|155995.7|156138.2|156008.2|156123.9|155993.9|26
1654142130000|2022-06-02 03:55:30|156130.8|156000.8|156131.5|156001.5|156163.1|156006.7|156122.3|155942|19
1654142140000|2022-06-02 03:55:40|156126.6|155996.6|156122.9|155992.9|156144.5|156014.5|156115.1|155985.1|24
1654142150000|2022-06-02 03:55:50|156122.8|155992.8|156122.1|155992.1|156137.6|156007.6|156115.8|155985.8|17
1654142160000|2022-06-02 03:56:00|156119.6|155989.6|156124.4|155994.4|156129.2|155999.2|156115.8|155985.8|12
1654142170000|2022-06-02 03:56:10|156124.7|155994.7|156120.1|155990.1|156128.5|155998.5|156117.3|155987.3|9
1654142180000|2022-06-02 03:56:20|156120.2|155990.2|156126.8|155996.8|156127.5|155997.5|156114.9|155984.9|16
1654142190000|2022-06-02 03:56:30|156127.9|155997.9|156139.1|156009.1|156139.1|156009.1|156106.3|155976.3|21
1654142200000|2022-06-02 03:56:40|156134.8|156004.8|156137.4|156007.4|156141.6|156011.6|156133.9|156003.9|9
1654142210000|2022-06-02 03:56:50|156141.1|156011.1|156131.3|156001.3|156141.7|156011.7|156120.7|155990.7|18
1654142220000|2022-06-02 03:57:00|156124|155994|156126.1|155996.1|156133.3|156003.3|156116.8|155986.8|16
1654142230000|2022-06-02 03:57:10|156133.2|156003.2|156130.3|156000.3|156133.2|156003.2|156117.5|155987.5|22
1654142240000|2022-06-02 03:57:20|156127.2|155997.2|156114.8|155984.8|156138.7|156008.7|156102.6|155972.6|27
1654142250000|2022-06-02 03:57:30|156116.7|155986.7|156117.2|155987.2|156126.9|155996.9|156116.7|155986.7|18
1654142260000|2022-06-02 03:57:40|156122.7|155992.7|156129.2|155999.2|156129.7|155999.7|156119.9|155989.9|14
1654142270000|2022-06-02 03:57:50|156127.6|155997.6|156123.8|155993.8|156130.1|156000.1|156117.4|155987.4|13
1654142280000|2022-06-02 03:58:00|156127.3|155997.3|156122.1|155992.1|156128.9|155998.9|156116.2|155986.2|14
1654142290000|2022-06-02 03:58:10|156122.2|155992.2|156120.1|155990.1|156139.5|156009.5|156102.1|155972.1|20
1654142300000|2022-06-02 03:58:20|156115.9|155985.9|156118.9|155988.9|156128.6|155998.6|156115.9|155985.9|19
1654142310000|2022-06-02 03:58:30|156113.5|155983.5|156124.6|155994.6|156129.4|155999.4|156113.5|155983.5|20
1654142320000|2022-06-02 03:58:40|156122.4|155992.4|156117.6|155987.6|156123.5|155993.5|156114.4|155984.4|12
1654142330000|2022-06-02 03:58:50|156123.1|155993.1|156127.8|155997.8|156128.4|155998.4|156114.9|155984.9|14
1654142340000|2022-06-02 03:59:00|156127.9|155997.9|156122.5|155992.5|156127.9|155997.9|156103.4|155973.4|14
1654142350000|2022-06-02 03:59:10|156125.1|155995.1|156123.3|155993.3|156125.1|155995.1|156115.6|155985.6|18
1654142360000|2022-06-02 03:59:20|156123.2|155993.2|156121.7|155991.7|156125.3|155995.3|156117.5|155987.5|9
1654142370000|2022-06-02 03:59:30|156124.3|155994.3|156124.1|155994.1|156129.1|155999.1|156115.1|155985.1|14
1654142380000|2022-06-02 03:59:40|156125|155995|156134.7|156004.7|156137.7|156007.7|156112.4|155982.4|16
1654142390000|2022-06-02 03:59:50|156119.6|155989.6|156127.3|155997.3|156142.9|156012.9|156102.4|155972.4|15
1654142400000|2022-06-02 04:00:00|156127.2|155997.2|156118.5|155988.5|156137|156007|156101.3|155971.3|23
1654142410000|2022-06-02 04:00:10|156125.6|155995.6|156068.2|155938.2|156129.4|155999.4|156051.9|155921.9|30
1654142420000|2022-06-02 04:00:20|156068.5|155938.5|156069.3|155939.3|156077.8|155947.8|156060.8|155930.8|25
1654142430000|2022-06-02 04:00:30|156068.2|155938.2|156050.7|155920.7|156074.4|155944.4|156046.6|155916.6|22
1654142440000|2022-06-02 04:00:40|156060.2|155930.2|156067.4|155937.4|156071.5|155941.5|156039.9|155909.9|30
1654142450000|2022-06-02 04:00:50|156070.9|155940.9|156069.8|155939.8|156072.4|155942.4|156066.1|155936.1|25
1654142460000|2022-06-02 04:01:00|156072.3|155942.3|156067.7|155937.7|156072.3|155942.3|156057.4|155927.4|18
1654142470000|2022-06-02 04:01:10|156064.3|155934.3|156076.9|155946.9|156084.1|155954.1|156040|155910|32
1654142480000|2022-06-02 04:01:20|156080.4|155950.4|156067.7|155937.7|156081|155951|156052|155922|22
1654142490000|2022-06-02 04:01:30|156064.7|155934.7|156067.4|155937.4|156070.7|155940.7|156051.7|155921.7|25
1654142500000|2022-06-02 04:01:40|156063.7|155933.7|156077.7|155947.7|156078.2|155948.2|156063.7|155933.7|20
1654142510000|2022-06-02 04:01:50|156076.4|155946.4|156074.7|155944.7|156076.4|155946.4|156063.7|155933.7|21
1654142520000|2022-06-02 04:02:00|156073.4|155943.4|156084.8|155954.8|156084.8|155954.8|156072.5|155942.5|15
1654142530000|2022-06-02 04:02:10|156086|155956|156077|155947|156086|155956|156062.1|155932.1|22
1654142540000|2022-06-02 04:02:20|156077.4|155947.4|156076.5|155946.5|156077.4|155947.4|156066.9|155936.9|20
1654142550000|2022-06-02 04:02:30|156074.5|155944.5|156076.2|155946.2|156076.2|155946.2|156072.5|155942.5|17
1654142560000|2022-06-02 04:02:40|156074.5|155944.5|156076.2|155946.2|156081.5|155951.5|156057.7|155927.7|15
1654142570000|2022-06-02 04:02:50|156076.4|155946.4|156076.8|155946.8|156079.9|155949.9|156074.9|155944.9|17
1654142580000|2022-06-02 04:03:00|156077|155947|156070.1|155940.1|156085.2|155955.2|156059.9|155929.9|16
1654142590000|2022-06-02 04:03:10|156072.3|155942.3|156075.7|155945.7|156077.2|155947.2|156072.3|155942.3|13
1654142600000|2022-06-02 04:03:20|156073.8|155943.8|156084.4|155954.4|156084.4|155954.4|156058.2|155928.2|25
1654142610000|2022-06-02 04:03:30|156079.8|155949.8|156090.4|155960.4|156091.1|155961.1|156067.9|155937.9|36
1654142620000|2022-06-02 04:03:40|156077|155947|156092.9|155962.9|156094.9|155964.9|156077|155947|24
1654142630000|2022-06-02 04:03:50|156078.2|155948.2|156087.8|155957.8|156088.5|155958.5|156078.2|155948.2|11
1654142640000|2022-06-02 04:04:00|156089.2|155959.2|156104.6|155974.6|156104.6|155974.6|156072.2|155942.2|21
1654142650000|2022-06-02 04:04:10|156104.7|155974.7|156072.2|155942.2|156104.7|155974.7|156065.7|155935.7|21
1654142660000|2022-06-02 04:04:20|156073.4|155943.4|156073.1|155943.1|156082|155952|156051|155921|36
1654142670000|2022-06-02 04:04:30|156070.4|155940.4|156068.7|155938.7|156071.4|155941.4|156058.9|155928.9|29
1654142680000|2022-06-02 04:04:40|156067.3|155937.3|156069.8|155939.8|156071.9|155941.9|156058.3|155928.3|21
1654142690000|2022-06-02 04:04:50|156068.7|155938.7|156061.8|155931.8|156069.7|155939.7|156057.5|155927.5|17
1654142700000|2022-06-02 04:05:00|156064.7|155934.7|156046.3|155916.3|156064.7|155934.7|156037.6|155907.6|33
1654142710000|2022-06-02 04:05:10|156047|155917|156042.4|155912.4|156055.5|155925.5|156039.8|155909.8|25
1654142720000|2022-06-02 04:05:20|156046.7|155916.7|156055.5|155925.5|156056.2|155926.2|156046.7|155916.7|20
1654142730000|2022-06-02 04:05:30|156056.1|155926.1|156044.9|155914.9|156060.9|155930.9|156041.6|155911.6|21
1654142740000|2022-06-02 04:05:40|156047.7|155917.7|156045.2|155915.2|156053.2|155923.2|156043|155913|18
1654142750000|2022-06-02 04:05:50|156045.1|155915.1|156052.1|155922.1|156093.3|155939.1|156030|155882.4|36
1654142760000|2022-06-02 04:06:00|156092.9|155891.7|156075|155945|156126.7|155945|156044.5|155877.4|33
1654142770000|2022-06-02 04:06:10|156108.1|155906.4|156056.2|155926.2|156108.1|155940.4|156042.3|155877.7|33
1654142780000|2022-06-02 04:06:20|156048.2|155918.2|156075.9|155945.9|156082.2|155952.2|156042.2|155912.2|31
1654142790000|2022-06-02 04:06:30|156072.9|155942.9|156077.6|155947.6|156115|155949.6|156068.9|155909.3|25
1654142800000|2022-06-02 04:06:40|156079|155949|156073.3|155943.3|156080.6|155950.6|156069.5|155939.5|13
1654142810000|2022-06-02 04:06:50|156073.8|155943.8|156067.6|155937.6|156088.6|155958.6|156062.9|155932.9|22
1654142820000|2022-06-02 04:07:00|156071.3|155941.3|156059.2|155929.2|156076.9|155946.9|156055|155925|20
1654142830000|2022-06-02 04:07:10|156057.2|155927.2|156070.8|155940.8|156073.8|155943.8|156053.9|155923.9|21
1654142840000|2022-06-02 04:07:20|156072.2|155942.2|156060|155930|156072.2|155942.2|156060|155930|18
1654142850000|2022-06-02 04:07:30|156059.1|155929.1|156062.1|155932.1|156067|155937|156059.1|155929.1|24
1654142860000|2022-06-02 04:07:40|156066.1|155936.1|156064.9|155934.9|156106|155954.9|156063.3|155904.8|30
1654142870000|2022-06-02 04:07:50|156066.5|155936.5|156070.7|155940.7|156072.8|155942.8|156061.9|155931.9|21
1654142880000|2022-06-02 04:08:00|156070.6|155940.6|156068.7|155938.7|156071.9|155941.9|156063.2|155933.2|19
1654142890000|2022-06-02 04:08:10|156072.2|155942.2|156072.3|155942.3|156075|155945|156065.2|155935.2|24
1654142900000|2022-06-02 04:08:20|156066.8|155936.8|156077.3|155947.3|156077.3|155947.3|156065.6|155935.6|22
1654142910000|2022-06-02 04:08:30|156077.5|155947.5|156080.8|155950.8|156081.1|155951.1|156072.3|155942.3|20
1654142920000|2022-06-02 04:08:40|156080.5|155950.5|156081.7|155951.7|156088.1|155958.1|156073.1|155943.1|26
1654142930000|2022-06-02 04:08:50|156079.7|155949.7|156081.1|155951.1|156086.4|155956.4|156077.2|155947.2|24
1654142940000|2022-06-02 04:09:00|156079.7|155949.7|156078.3|155948.3|156084.8|155954.8|156075.4|155945.4|24
1654142950000|2022-06-02 04:09:10|156078|155948|156097.2|155967.2|156097.2|155967.2|156078|155948|13
1654142960000|2022-06-02 04:09:20|156095.3|155965.3|156070.7|155940.7|156095.3|155965.3|156065|155935|21
1654142970000|2022-06-02 04:09:30|156069.3|155939.3|156074.5|155944.5|156087.3|155957.3|156069.3|155939.3|23
1654142980000|2022-06-02 04:09:40|156075.6|155945.6|156083.5|155953.5|156084|155954|156073.6|155943.6|13
1654142990000|2022-06-02 04:09:50|156084.6|155954.6|156070.5|155940.5|156084.6|155954.6|156064|155934|21
1654143000000|2022-06-02 04:10:00|156072.4|155942.4|156065.2|155935.2|156074.8|155944.8|156059.1|155929.1|18
1654143010000|2022-06-02 04:10:10|156070.2|155940.2|156063.2|155933.2|156078.4|155948.4|156044.8|155914.8|21
1654143020000|2022-06-02 04:10:20|156060|155930|156087.1|155957.1|156088.5|155958.5|156042.2|155912.2|17
1654143030000|2022-06-02 04:10:30|156085.4|155955.4|156063.9|155933.9|156085.4|155955.4|156055.4|155925.4|23
1654143040000|2022-06-02 04:10:40|156065.6|155935.6|156065.2|155935.2|156070.2|155940.2|156059.2|155929.2|22
1654143050000|2022-06-02 04:10:50|156066.6|155936.6|156063.3|155933.3|156072.8|155942.8|156060.7|155930.7|18
1654143060000|2022-06-02 04:11:00|156061.4|155931.4|156066.6|155936.6|156082|155952|156037.1|155907.1|27
1654143070000|2022-06-02 04:11:10|156060.9|155930.9|156079.8|155949.8|156079.9|155949.9|156058.3|155928.3|22
1654143080000|2022-06-02 04:11:20|156090.2|155960.2|156062.7|155932.7|156090.4|155960.4|156052.1|155922.1|12
1654143090000|2022-06-02 04:11:30|156068.2|155938.2|156075.9|155945.9|156075.9|155945.9|156067|155937|14
1654143100000|2022-06-02 04:11:40|156073|155943|156059.9|155929.9|156073|155943|156057.5|155927.5|8
1654143110000|2022-06-02 04:11:50|156063.5|155933.5|156073.7|155943.7|156075|155945|156059.3|155929.3|15
1654143120000|2022-06-02 04:12:00|156073.4|155943.4|156075.6|155945.6|156077.1|155947.1|156063.4|155933.4|16
1654143130000|2022-06-02 04:12:10|156074.5|155944.5|156070.3|155940.3|156076.3|155946.3|156056.5|155926.5|23
1654143140000|2022-06-02 04:12:20|156070.6|155940.6|156054.5|155924.5|156080.3|155950.3|156054.5|155924.5|17
1654143150000|2022-06-02 04:12:30|156058.9|155928.9|156064.8|155934.8|156069.5|155939.5|156050.9|155920.9|15
1654143160000|2022-06-02 04:12:40|156067.1|155937.1|156069.4|155939.4|156070.4|155940.4|156061.5|155931.5|22
1654143170000|2022-06-02 04:12:50|156067.2|155937.2|156056.2|155926.2|156070.7|155940.7|156054.6|155924.6|25
1654143180000|2022-06-02 04:13:00|156058.2|155928.2|156064.8|155934.8|156065.2|155935.2|156057.1|155927.1|18
1654143190000|2022-06-02 04:13:10|156053.3|155923.3|156060.2|155930.2|156063.2|155933.2|156053.3|155923.3|13
1654143200000|2022-06-02 04:13:20|156058.1|155928.1|156072.7|155942.7|156072.7|155942.7|156053.5|155923.5|18
1654143210000|2022-06-02 04:13:30|156073.2|155943.2|156065.4|155935.4|156073.2|155943.2|156057.9|155927.9|15
1654143220000|2022-06-02 04:13:40|156065.6|155935.6|156069.8|155939.8|156069.8|155939.8|156061.8|155931.8|20
1654143230000|2022-06-02 04:13:50|156071.3|155941.3|156069.1|155939.1|156074.4|155944.4|156066.9|155936.9|8
1654143240000|2022-06-02 04:14:00|156083.9|155953.9|156071.5|155941.5|156085.4|155955.4|156054.3|155924.3|12
1654143250000|2022-06-02 04:14:10|156071.4|155941.4|156069.1|155939.1|156075.8|155945.8|156058.6|155928.6|20
1654143260000|2022-06-02 04:14:20|156068.5|155938.5|156065.9|155935.9|156072.3|155942.3|156063.8|155933.8|23
1654143270000|2022-06-02 04:14:30|156066.5|155936.5|156075.5|155945.5|156076.7|155946.7|156065.2|155935.2|15
1654143280000|2022-06-02 04:14:40|156075|155945|156075.6|155945.6|156078.9|155948.9|156074.1|155944.1|11
1654143290000|2022-06-02 04:14:50|156076|155946|156064.7|155934.7|156080.5|155950.5|156064.6|155934.6|12
1654143300000|2022-06-02 04:15:00|156064|155934|156072.3|155942.3|156072.4|155942.4|156064|155934|10
1654143310000|2022-06-02 04:15:10|156088|155958|156092.7|155962.7|156092.7|155962.7|156062|155932|13
1654143320000|2022-06-02 04:15:20|156081.1|155951.1|156063.5|155933.5|156088.8|155958.8|156063.5|155933.5|15
1654143330000|2022-06-02 04:15:30|156071.3|155941.3|156066.9|155936.9|156077.5|155947.5|156066.6|155936.6|10
1654143340000|2022-06-02 04:15:40|156068.4|155938.4|156073.1|155943.1|156074.7|155944.7|156059.4|155929.4|20
1654143350000|2022-06-02 04:15:50|156074.6|155944.6|156076.8|155946.8|156076.8|155946.8|156061.3|155931.3|12
1654143360000|2022-06-02 04:16:00|156077.5|155947.5|156085.5|155955.5|156090|155960|156077.5|155947.5|14
1654143370000|2022-06-02 04:16:10|156085.2|155955.2|156067.2|155937.2|156088.7|155958.7|156065.1|155935.1|14
1654143380000|2022-06-02 04:16:20|156067.8|155937.8|156089.7|155959.7|156091.3|155961.3|156067.8|155937.8|9
1654143390000|2022-06-02 04:16:30|156089.3|155959.3|156069.1|155939.1|156090|155960|156059.7|155929.7|18
1654143400000|2022-06-02 04:16:40|156069.6|155939.6|156072|155942|156077.3|155947.3|156065|155935|19
1654143410000|2022-06-02 04:16:50|156071.1|155941.1|156084|155954|156084|155954|156068.3|155938.3|12
1654143420000|2022-06-02 04:17:00|156072.9|155942.9|156071.8|155941.8|156082|155952|156052|155922|17
1654143430000|2022-06-02 04:17:10|156070.4|155940.4|156074.5|155944.5|156090.7|155960.7|156061.9|155931.9|13
1654143440000|2022-06-02 04:17:20|156079|155949|156071.1|155941.1|156081.9|155951.9|156062.8|155932.8|21
1654143450000|2022-06-02 04:17:30|156072.7|155942.7|156067.6|155937.6|156078.7|155948.7|156065.1|155935.1|13
1654143460000|2022-06-02 04:17:40|156069|155939|156068.3|155938.3|156075.5|155945.5|156063.6|155933.6|16
1654143470000|2022-06-02 04:17:50|156068|155938|156067.8|155937.8|156079.9|155949.9|156062.4|155932.4|12
1654143480000|2022-06-02 04:18:00|156066.6|155936.6|156067.8|155937.8|156080.6|155950.6|156061|155931|18
1654143490000|2022-06-02 04:18:10|156070.2|155940.2|156079.1|155949.1|156080.4|155950.4|156067.1|155937.1|16
1654143500000|2022-06-02 04:18:20|156080.6|155950.6|156074.3|155944.3|156080.8|155950.8|156066.4|155936.4|19
1654143510000|2022-06-02 04:18:30|156066.3|155936.3|156064.1|155934.1|156070.8|155940.8|156058.5|155928.5|11
1654143520000|2022-06-02 04:18:40|156064.4|155934.4|156065.9|155935.9|156070.4|155940.4|156061.8|155931.8|7
1654143530000|2022-06-02 04:18:50|156069.1|155939.1|156062.4|155932.4|156072.8|155942.8|156049.3|155919.3|16
1654143540000|2022-06-02 04:19:00|156064.8|155934.8|156066.9|155936.9|156080.5|155950.5|156050.8|155920.8|15
1654143550000|2022-06-02 04:19:10|156066|155936|156067.9|155937.9|156074.4|155944.4|156064.1|155934.1|10
1654143560000|2022-06-02 04:19:20|156068.6|155938.6|156070.2|155940.2|156070.2|155940.2|156050.7|155920.7|8
1654143570000|2022-06-02 04:19:30|156071.3|155941.3|156081.8|155951.8|156083.5|155953.5|156058|155928|24
1654143580000|2022-06-02 04:19:40|156081.2|155951.2|156060.4|155930.4|156083.4|155953.4|156050.1|155920.1|11
1654143590000|2022-06-02 04:19:50|156063.1|155933.1|156064.4|155934.4|156076|155946|156052|155922|21
1654143600000|2022-06-02 04:20:00|156056.9|155926.9|156056.3|155926.3|156070.5|155940.5|156055.6|155925.6|18
1654143610000|2022-06-02 04:20:10|156063.8|155933.8|156073.3|155943.3|156073.3|155943.3|156063.8|155933.8|12
1654143620000|2022-06-02 04:20:20|156072.2|155942.2|156072.3|155942.3|156074.4|155944.4|156060.9|155930.9|9
1654143630000|2022-06-02 04:20:30|156071.6|155941.6|156076.9|155946.9|156127.1|155953.6|156044.8|155900|17
1654143640000|2022-06-02 04:20:40|156083.7|155953.7|156071.8|155941.8|156085.7|155955.7|156066.7|155936.7|13
1654143650000|2022-06-02 04:20:50|156073.9|155943.9|156072.9|155942.9|156073.9|155943.9|156063.8|155933.8|8
1654143660000|2022-06-02 04:21:00|156070.8|155940.8|156048.8|155918.8|156074.6|155944.6|156048.8|155918.8|15
1654143670000|2022-06-02 04:21:10|156048.3|155918.3|156045.9|155915.9|156050.1|155920.1|156034.2|155904.2|34
1654143680000|2022-06-02 04:21:20|156047.4|155917.4|156036.6|155906.6|156047.4|155917.4|156032.7|155902.7|27
1654143690000|2022-06-02 04:21:30|156036.8|155906.8|156036.2|155906.2|156042.8|155912.8|156030.6|155900.6|15
1654143700000|2022-06-02 04:21:40|156036.4|155906.4|156033.4|155903.4|156042.6|155912.6|156031.7|155901.7|15
1654143710000|2022-06-02 04:21:50|156037.4|155907.4|156040.5|155910.5|156049.5|155919.5|156030.2|155900.2|29
1654143720000|2022-06-02 04:22:00|156035.1|155905.1|156053.5|155923.5|156061.1|155931.1|156022.6|155892.6|30
1654143730000|2022-06-02 04:22:10|156053.4|155923.4|156057.1|155927.1|156057.1|155927.1|156034.4|155904.4|36
1654143740000|2022-06-02 04:22:20|156055.9|155925.9|156058.9|155928.9|156058.9|155928.9|156039.3|155909.3|29
1654143750000|2022-06-02 04:22:30|156058.2|155928.2|156055.1|155925.1|156058.2|155928.2|156043.3|155913.3|13
1654143760000|2022-06-02 04:22:40|156052.2|155922.2|156057.4|155927.4|156057.4|155927.4|156052.2|155922.2|14
1654143770000|2022-06-02 04:22:50|156057.2|155927.2|156084.1|155954.1|156084.1|155954.1|156055.5|155925.5|21
1654143780000|2022-06-02 04:23:00|156085.5|155955.5|156077.8|155947.8|156116.8|155964.7|156070.6|155916.4|24
1654143790000|2022-06-02 04:23:10|156076|155946|156087.5|155957.5|156091.2|155961.2|156076|155946|21
1654143800000|2022-06-02 04:23:20|156087.2|155957.2|156086.9|155956.9|156087.4|155957.4|156077.3|155947.3|21
1654143810000|2022-06-02 04:23:30|156086.2|155956.2|156080.1|155950.1|156086.8|155956.8|156075.2|155945.2|20
1654143820000|2022-06-02 04:23:40|156081.6|155951.6|156084.4|155954.4|156085.3|155955.3|156076.5|155946.5|19
1654143830000|2022-06-02 04:23:50|156083.6|155953.6|156080.8|155950.8|156084.7|155954.7|156073.1|155943.1|19
1654143840000|2022-06-02 04:24:00|156080.7|155950.7|156084.2|155954.2|156085.2|155955.2|156077.2|155947.2|17
1654143850000|2022-06-02 04:24:10|156084.6|155954.6|156078.7|155948.7|156085.3|155955.3|156071.2|155941.2|19
1654143860000|2022-06-02 04:24:20|156082|155952|156077.4|155947.4|156083.3|155953.3|156074.1|155944.1|23
1654143870000|2022-06-02 04:24:30|156077.7|155947.7|156072.1|155942.1|156080.6|155950.6|156066.1|155936.1|28
1654143880000|2022-06-02 04:24:40|156071.9|155941.9|156076.2|155946.2|156076.7|155946.7|156071.3|155941.3|17
1654143890000|2022-06-02 04:24:50|156075.4|155945.4|156075.2|155945.2|156078|155948|156072.4|155942.4|11
1654143900000|2022-06-02 04:25:00|156072.8|155942.8|156079.8|155949.8|156094|155964|156070.9|155940.9|19
1654143910000|2022-06-02 04:25:10|156078.3|155948.3|156080|155950|156080.3|155950.3|156078.3|155948.3|12
1654143920000|2022-06-02 04:25:20|156078.1|155948.1|156088.5|155958.5|156088.5|155958.5|156067.9|155937.9|14
1654143930000|2022-06-02 04:25:30|156088.2|155958.2|156087.9|155957.9|156091.2|155961.2|156074.8|155944.8|22
1654143940000|2022-06-02 04:25:40|156087.4|155957.4|156079.6|155949.6|156088.1|155958.1|156076.3|155946.3|25
1654143950000|2022-06-02 04:25:50|156081.2|155951.2|156084.2|155954.2|156086.2|155956.2|156080.2|155950.2|24
1654143960000|2022-06-02 04:26:00|156085.1|155955.1|156073.9|155943.9|156085.1|155955.1|156072.7|155942.7|19
1654143970000|2022-06-02 04:26:10|156079.5|155949.5|156085.4|155955.4|156085.4|155955.4|156071.4|155941.4|18
1654143980000|2022-06-02 04:26:20|156091.9|155961.9|156074.9|155944.9|156091.9|155961.9|156071.9|155941.9|15
1654143990000|2022-06-02 04:26:30|156073.7|155943.7|156078|155948|156078|155948|156073.7|155943.7|4
1654144000000|2022-06-02 04:26:40|156076.7|155946.7|156069.9|155939.9|156088.7|155958.7|156059.2|155929.2|8
1654144010000|2022-06-02 04:26:50|156073.4|155943.4|156073.6|155943.6|156078.3|155948.3|156064.4|155934.4|7
1654144020000|2022-06-02 04:27:00|156075.9|155945.9|156083.7|155953.7|156095.1|155965.1|156072|155942|14
1654144030000|2022-06-02 04:27:10|156085.7|155955.7|156087.4|155957.4|156089.4|155959.4|156079.5|155949.5|16
1654144040000|2022-06-02 04:27:20|156087|155957|156076.6|155946.6|156088.9|155958.9|156066.5|155936.5|17
1654144050000|2022-06-02 04:27:30|156077.5|155947.5|156072.7|155942.7|156080.5|155950.5|156067.9|155937.9|14
1654144060000|2022-06-02 04:27:40|156075.7|155945.7|156083.9|155953.9|156083.9|155953.9|156075.7|155945.7|5
1654144070000|2022-06-02 04:27:50|156083.6|155953.6|156083.9|155953.9|156085.8|155955.8|156083.6|155953.6|7
1654144080000|2022-06-02 04:28:00|156085.1|155955.1|156091.4|155961.4|156101.1|155971.1|156083.1|155953.1|24
1654144090000|2022-06-02 04:28:10|156091.6|155961.6|156087.7|155957.7|156091.6|155961.6|156086.1|155956.1|12
1654144100000|2022-06-02 04:28:20|156085.2|155955.2|156085.9|155955.9|156086.9|155956.9|156085.1|155955.1|11
1654144110000|2022-06-02 04:28:30|156087.1|155957.1|156086.4|155956.4|156088.4|155958.4|156084.7|155954.7|16
1654144120000|2022-06-02 04:28:40|156087|155957|156082.6|155952.6|156087|155957|156079.8|155949.8|13
1654144130000|2022-06-02 04:28:50|156082.9|155952.9|156083.4|155953.4|156084.9|155954.9|156079.3|155949.3|16
1654144140000|2022-06-02 04:29:00|156084.4|155954.4|156081.6|155951.6|156085.8|155955.8|156079.9|155949.9|18
1654144150000|2022-06-02 04:29:10|156083.8|155953.8|156084.5|155954.5|156087.6|155957.6|156081.5|155951.5|17
1654144160000|2022-06-02 04:29:20|156084.7|155954.7|156084.9|155954.9|156088.6|155958.6|156084.6|155954.6|17
1654144170000|2022-06-02 04:29:30|156085.3|155955.3|156075.9|155945.9|156085.9|155955.9|156074.5|155944.5|16
1654144180000|2022-06-02 04:29:40|156072.3|155942.3|156066.4|155936.4|156087.7|155957.7|156065.4|155935.4|18
1654144190000|2022-06-02 04:29:50|156069.8|155939.8|156081.9|155951.9|156082.4|155952.4|156065.8|155935.8|17
1654144200000|2022-06-02 04:30:00|156080|155950|156081.7|155951.7|156083.9|155953.9|156064.2|155934.2|22
1654144210000|2022-06-02 04:30:10|156081.9|155951.9|156071.1|155941.1|156082.7|155952.7|156062.2|155932.2|25
1654144220000|2022-06-02 04:30:20|156072.3|155942.3|156072.4|155942.4|156074|155944|156063.1|155933.1|14
1654144230000|2022-06-02 04:30:30|156072.5|155942.5|156060.3|155930.3|156073.6|155943.6|156058.2|155928.2|16
1654144240000|2022-06-02 04:30:40|156063|155933|156057.3|155927.3|156071.7|155941.7|156057.3|155927.3|10
1654144250000|2022-06-02 04:30:50|156061.6|155931.6|156067.7|155937.7|156070|155940|156061.6|155931.6|5
1654144260000|2022-06-02 04:31:00|156067.1|155937.1|156062.4|155932.4|156070.8|155940.8|156044.1|155914.1|26
1654144270000|2022-06-02 04:31:10|156062.8|155932.8|156002.7|155872.7|156070.3|155940.3|156001.1|155871.1|23
1654144280000|2022-06-02 04:31:20|155998.8|155868.8|156001.7|155871.7|156004.9|155874.9|155998.8|155868.8|25
1654144290000|2022-06-02 04:31:30|156002.2|155872.2|155994.9|155864.9|156002.2|155872.2|155994.9|155864.9|22
1654144300000|2022-06-02 04:31:40|155994.8|155864.8|155997.5|155867.5|155998.2|155868.2|155993.6|155863.6|20
1654144310000|2022-06-02 04:31:50|155996.7|155866.7|155997.3|155867.3|155998.4|155868.4|155995.2|155865.2|7
1654144320000|2022-06-02 04:32:00|155997.5|155867.5|155995.8|155865.8|155997.8|155867.8|155995.8|155865.8|15
1654144330000|2022-06-02 04:32:10|155995.4|155865.4|155994.4|155864.4|155995.8|155865.8|155990.9|155860.9|12
1654144340000|2022-06-02 04:32:20|155995|155865|155995.7|155865.7|155997.6|155867.6|155993.9|155863.9|12
1654144350000|2022-06-02 04:32:30|155995.4|155865.4|155996.5|155866.5|155997.7|155867.7|155995.4|155865.4|10
1654144360000|2022-06-02 04:32:40|155997|155867|155997.2|155867.2|155998.8|155868.8|155995.1|155865.1|19
1654144370000|2022-06-02 04:32:50|155998|155868|155999.5|155869.5|156000.1|155870.1|155997.4|155867.4|13
1654144380000|2022-06-02 04:33:00|156000|155870|155995.9|155865.9|156000.1|155870.1|155995|155865|10
1654144390000|2022-06-02 04:33:10|155996.2|155866.2|155995.9|155865.9|155997.4|155867.4|155994.2|155864.2|11
1654144400000|2022-06-02 04:33:20|155996.4|155866.4|155997.1|155867.1|155999.5|155869.5|155995.8|155865.8|11
1654144410000|2022-06-02 04:33:30|155998.7|155868.7|155996.2|155866.2|155998.7|155868.7|155995.6|155865.6|16
1654144420000|2022-06-02 04:33:40|155995.7|155865.7|155996.7|155866.7|155997.9|155867.9|155995.7|155865.7|8
1654144430000|2022-06-02 04:33:50|155997.3|155867.3|155995.4|155865.4|155997.3|155867.3|155994.1|155864.1|9
1654144440000|2022-06-02 04:34:00|155989.4|155859.4|156003.2|155873.2|156004.4|155874.4|155989.4|155859.4|13
1654144450000|2022-06-02 04:34:10|156002.2|155872.2|156000.8|155870.8|156002.5|155872.5|156000.8|155870.8|10
1654144460000|2022-06-02 04:34:20|156001.7|155871.7|156001|155871|156036.7|155871.7|156000.8|155835.9|10
1654144470000|2022-06-02 04:34:30|155992.2|155862.2|155996.8|155866.8|155997|155867|155992.2|155862.2|12
1654144480000|2022-06-02 04:34:40|155995.7|155865.7|155993|155863|156001.5|155871.5|155991.7|155861.7|11
1654144490000|2022-06-02 04:34:50|155996.4|155866.4|155995|155865|155999.6|155869.6|155992|155862|15
1654144500000|2022-06-02 04:35:00|155990.6|155860.6|155996.3|155866.3|155996.3|155866.3|155990.6|155860.6|8
1654144510000|2022-06-02 04:35:10|155995|155865|155995.7|155865.7|155995.7|155865.7|155992.7|155862.7|7
1654144520000|2022-06-02 04:35:20|155995.5|155865.5|155996.1|155866.1|155999.1|155869.1|155995.5|155865.5|6
1654144530000|2022-06-02 04:35:30|155997.9|155867.9|156005.2|155875.2|156006.6|155876.6|155996.2|155866.2|5
1654144540000|2022-06-02 04:35:40|156004|155874|155996.7|155866.7|156004|155874|155994.7|155864.7|10
1654144550000|2022-06-02 04:35:50|155997.5|155867.5|155995.2|155865.2|155997.5|155867.5|155990.5|155860.5|14
1654144560000|2022-06-02 04:36:00|155996.5|155866.5|155992.8|155862.8|155997.7|155867.7|155981.4|155851.4|7
1654144570000|2022-06-02 04:36:10|155992.9|155862.9|155995.2|155865.2|155995.4|155865.4|155992.9|155862.9|6
1654144580000|2022-06-02 04:36:20|155994.4|155864.4|156002.8|155872.8|156002.8|155872.8|155992.4|155862.4|6
1654144590000|2022-06-02 04:36:30|155970.7|155840.7|155989.2|155859.2|155989.2|155859.2|155970.7|155840.7|9
1654144600000|2022-06-02 04:36:40|155989.5|155859.5|155998|155868|155998|155868|155988.8|155858.8|7
1654144610000|2022-06-02 04:36:50|155977.5|155847.5|155996.1|155866.1|155996.1|155866.1|155977.5|155847.5|8
1654144620000|2022-06-02 04:37:00|155995.1|155865.1|155993.3|155863.3|155995.6|155865.6|155992.6|155862.6|6
1654144630000|2022-06-02 04:37:10|156002.1|155872.1|155987.7|155857.7|156002.1|155872.1|155982.4|155852.4|11
1654144640000|2022-06-02 04:37:20|155989.4|155859.4|156001|155871|156002.6|155872.6|155989.4|155859.4|7
1654144650000|2022-06-02 04:37:30|156001.1|155871.1|155986.4|155856.4|156001.1|155871.1|155986.4|155856.4|8
1654144660000|2022-06-02 04:37:40|155988.1|155858.1|155986.1|155856.1|155990.4|155860.4|155985.3|155855.3|5
1654144670000|2022-06-02 04:37:50|155987.9|155857.9|155990.8|155860.8|155997.1|155867.1|155987.8|155857.8|18
1654144680000|2022-06-02 04:38:00|155992.4|155862.4|155999.8|155869.8|155999.8|155869.8|155988.9|155858.9|19
1654144690000|2022-06-02 04:38:10|155999.9|155869.9|155996.3|155866.3|156000.3|155870.3|155995.2|155865.2|21
1654144700000|2022-06-02 04:38:20|155994|155864|156002.5|155872.5|156009.2|155879.2|155993.8|155863.8|24
1654144710000|2022-06-02 04:38:30|155992.4|155862.4|156000.9|155870.9|156000.9|155870.9|155992.2|155862.2|15
1654144720000|2022-06-02 04:38:40|156002|155872|155992.4|155862.4|156002|155872|155978.1|155848.1|8
1654144730000|2022-06-02 04:38:50|155993.1|155863.1|155991.4|155861.4|155995.5|155865.5|155988.8|155858.8|14
1654144740000|2022-06-02 04:39:00|155992.1|155862.1|155993.4|155863.4|155995.4|155865.4|155992|155862|11
1654144750000|2022-06-02 04:39:10|155993.9|155863.9|156006.8|155876.8|156006.8|155876.8|155986.8|155856.8|12
1654144760000|2022-06-02 04:39:20|156004.1|155874.1|155995.9|155865.9|156004.1|155874.1|155976.5|155846.5|14
1654144770000|2022-06-02 04:39:30|155995|155865|155995.9|155865.9|156001|155871|155987|155857|17
1654144780000|2022-06-02 04:39:40|155983.8|155853.8|155995.3|155865.3|155996.2|155866.2|155983.8|155853.8|16
1654144790000|2022-06-02 04:39:50|155994.8|155864.8|155996.9|155866.9|155997.7|155867.7|155994.8|155864.8|8
1654144800000|2022-06-02 04:40:00|155987.8|155857.8|156002.7|155872.7|156048.2|155882.3|155987.8|155846.1|9
1654144810000|2022-06-02 04:40:10|156001.3|155871.3|155995.6|155865.6|156010.1|155880.1|155988.4|155858.4|19
1654144820000|2022-06-02 04:40:20|155997.6|155867.6|155999.2|155869.2|156001.8|155871.8|155994.9|155864.9|18
1654144830000|2022-06-02 04:40:30|155999.6|155869.6|155990.5|155860.5|156000.6|155870.6|155987.2|155857.2|14
1654144840000|2022-06-02 04:40:40|155992.5|155862.5|155993.1|155863.1|155997.4|155867.4|155991.3|155861.3|15
1654144850000|2022-06-02 04:40:50|155993.4|155863.4|155986.1|155856.1|156002.1|155872.1|155986.1|155856.1|14
1654144860000|2022-06-02 04:41:00|155984.9|155854.9|155991|155861|155992|155862|155982.1|155852.1|15
1654144870000|2022-06-02 04:41:10|155990.6|155860.6|156000.9|155870.9|156000.9|155870.9|155990.6|155860.6|11
1654144880000|2022-06-02 04:41:20|156000.4|155870.4|155996.7|155866.7|156000.4|155870.4|155994|155864|14
1654144890000|2022-06-02 04:41:30|155997.6|155867.6|155995.7|155865.7|156000.5|155870.5|155989.7|155859.7|16
1654144900000|2022-06-02 04:41:40|155996.9|155866.9|155996.6|155866.6|155998|155868|155988.5|155858.5|17
1654144910000|2022-06-02 04:41:50|155997.9|155867.9|155992.5|155862.5|155997.9|155867.9|155976.1|155846.1|21
1654144920000|2022-06-02 04:42:00|155995.9|155865.9|155996.4|155866.4|155997.6|155867.6|155994.6|155864.6|14
1654144930000|2022-06-02 04:42:10|155995.5|155865.5|155995.8|155865.8|155996.2|155866.2|155989.8|155859.8|12
1654144940000|2022-06-02 04:42:20|155994.8|155864.8|155992|155862|156004.6|155874.6|155990.8|155860.8|10
1654144950000|2022-06-02 04:42:30|155986.4|155856.4|155996.7|155866.7|155998.2|155868.2|155986.4|155856.4|21
1654144960000|2022-06-02 04:42:40|155994.3|155864.3|155993.4|155863.4|155994.3|155864.3|155980.6|155850.6|11
1654144970000|2022-06-02 04:42:50|155982.2|155852.2|155991.6|155861.6|155992.9|155862.9|155980.8|155850.8|15
1654144980000|2022-06-02 04:43:00|155993.8|155863.8|155990.5|155860.5|155993.8|155863.8|155987.3|155857.3|15
1654144990000|2022-06-02 04:43:10|155991.5|155861.5|155994.3|155864.3|155994.6|155864.6|155986.1|155856.1|8
1654145000000|2022-06-02 04:43:20|155991.6|155861.6|155990.6|155860.6|155999.7|155869.7|155980.7|155850.7|16
1654145010000|2022-06-02 04:43:30|155994.4|155864.4|156002.2|155872.2|156017.9|155887.9|155984.8|155854.8|21
1654145020000|2022-06-02 04:43:40|156011.5|155881.5|156003.3|155873.3|156011.5|155881.5|155996.2|155866.2|23
1654145030000|2022-06-02 04:43:50|156007|155877|156005.4|155875.4|156007|155877|155989.6|155859.6|14
1654145040000|2022-06-02 04:44:00|156006.3|155876.3|156015|155885|156017.2|155887.2|156004.5|155874.5|25
1654145050000|2022-06-02 04:44:10|156015.6|155885.6|156008|155878|156017|155887|156003.3|155873.3|18
1654145060000|2022-06-02 04:44:20|156007.4|155877.4|156006.3|155876.3|156012.4|155882.4|156005.6|155875.6|19
1654145070000|2022-06-02 04:44:30|156009.2|155879.2|156018.4|155888.4|156018.6|155888.6|156008.8|155878.8|14
1654145080000|2022-06-02 04:44:40|156018.6|155888.6|156017.3|155887.3|156018.6|155888.6|156017|155887|11
1654145090000|2022-06-02 04:44:50|156017.1|155887.1|156010.2|155880.2|156020.8|155890.8|156010.1|155880.1|13
1654145100000|2022-06-02 04:45:00|156011|155881|156014.5|155884.5|156014.5|155884.5|156011|155881|8
1654145110000|2022-06-02 04:45:10|156014|155884|156009.9|155879.9|156014.4|155884.4|156007|155877|14
1654145120000|2022-06-02 04:45:20|156010.7|155880.7|156015.1|155885.1|156015.1|155885.1|156008.4|155878.4|10
1654145130000|2022-06-02 04:45:30|156015.3|155885.3|156009.5|155879.5|156015.3|155885.3|156007.6|155877.6|18
1654145140000|2022-06-02 04:45:40|156010.1|155880.1|156018.4|155888.4|156019.5|155889.5|156010.1|155880.1|20
1654145150000|2022-06-02 04:45:50|156019.8|155889.8|156014.2|155884.2|156019.8|155889.8|156009.7|155879.7|15
1654145160000|2022-06-02 04:46:00|156015.4|155885.4|156012.9|155882.9|156015.4|155885.4|156010.3|155880.3|15
1654145170000|2022-06-02 04:46:10|156012.1|155882.1|156018.8|155888.8|156019.3|155889.3|156012.1|155882.1|12
1654145180000|2022-06-02 04:46:20|156018.6|155888.6|156023.8|155893.8|156023.8|155893.8|156012.8|155882.8|17
1654145190000|2022-06-02 04:46:30|156025.3|155895.3|156007.8|155877.8|156027.3|155897.3|156007.8|155877.8|11
1654145200000|2022-06-02 04:46:40|156014.3|155884.3|156014.3|155884.3|156015.9|155885.9|156006|155876|13
1654145210000|2022-06-02 04:46:50|156014.5|155884.5|156012.2|155882.2|156015.3|155885.3|156006.5|155876.5|10
1654145220000|2022-06-02 04:47:00|156013.3|155883.3|156010|155880|156026.7|155896.7|156005.9|155875.9|21
1654145230000|2022-06-02 04:47:10|156003.7|155873.7|156018|155888|156018|155888|156000.7|155870.7|10
1654145240000|2022-06-02 04:47:20|156017.2|155887.2|156019.3|155889.3|156019.3|155889.3|156008.6|155878.6|10
1654145250000|2022-06-02 04:47:30|156018.9|155888.9|156017.5|155887.5|156019.3|155889.3|156017.5|155887.5|7
1654145260000|2022-06-02 04:47:40|156020.5|155890.5|156011.6|155881.6|156022.1|155892.1|156005.6|155875.6|8
1654145270000|2022-06-02 04:47:50|156009.1|155879.1|156013.4|155883.4|156013.6|155883.6|156009.1|155879.1|9
1654145280000|2022-06-02 04:48:00|156011.5|155881.5|156019.1|155889.1|156019.1|155889.1|155996.6|155866.6|11
1654145290000|2022-06-02 04:48:10|156018.2|155888.2|156003.9|155873.9|156022.9|155892.9|156003.9|155873.9|6
1654145300000|2022-06-02 04:48:20|156004.4|155874.4|156012.2|155882.2|156014.3|155884.3|156003.5|155873.5|8
1654145310000|2022-06-02 04:48:30|156015.8|155885.8|156014.8|155884.8|156016.9|155886.9|156007.4|155877.4|10
1654145320000|2022-06-02 04:48:40|156017.5|155887.5|156017.8|155887.8|156018.8|155888.8|156008.6|155878.6|24
1654145330000|2022-06-02 04:48:50|156016.7|155886.7|156000.8|155870.8|156019.8|155889.8|156000.8|155870.8|13
1654145340000|2022-06-02 04:49:00|156007.2|155877.2|156013.4|155883.4|156013.7|155883.7|156007.1|155877.1|11
1654145350000|2022-06-02 04:49:10|156011.3|155881.3|156003.3|155873.3|156021.4|155891.4|156003.3|155873.3|8
1654145360000|2022-06-02 04:49:20|156004.5|155874.5|156013.6|155883.6|156013.6|155883.6|156004.5|155874.5|5
1654145370000|2022-06-02 04:49:30|156012|155882|156013.9|155883.9|156014.8|155884.8|156011.7|155881.7|5
1654145380000|2022-06-02 04:49:40|156011.4|155881.4|156023.7|155893.7|156026.8|155896.8|156006.4|155876.4|9
1654145390000|2022-06-02 04:49:50|156026.1|155896.1|156021.4|155891.4|156026.1|155896.1|156016.4|155886.4|5
1654145400000|2022-06-02 04:50:00|155998.1|155868.1|156019.3|155889.3|156019.3|155889.3|155998.1|155868.1|5
1654145410000|2022-06-02 04:50:10|156016.5|155886.5|156010.1|155880.1|156016.6|155886.6|156008.5|155878.5|8
1654145420000|2022-06-02 04:50:20|156012.8|155882.8|156025.6|155895.6|156026.1|155896.1|156012.8|155882.8|6
1654145430000|2022-06-02 04:50:30|156014.9|155884.9|156018.2|155888.2|156021.1|155891.1|156014.7|155884.7|12
1654145440000|2022-06-02 04:50:40|156019|155889|156017.6|155887.6|156021.4|155891.4|156016.4|155886.4|11
1654145450000|2022-06-02 04:50:50|156012.4|155882.4|156021.6|155891.6|156021.9|155891.9|156010.7|155880.7|16
1654145460000|2022-06-02 04:51:00|156021.5|155891.5|156020.1|155890.1|156026.8|155896.8|156014.4|155884.4|11
1654145470000|2022-06-02 04:51:10|156024.4|155894.4|156021.5|155891.5|156024.4|155894.4|156021.3|155891.3|4
1654145480000|2022-06-02 04:51:20|156029.2|155899.2|156014.9|155884.9|156030.2|155900.2|156009.4|155879.4|8
1654145490000|2022-06-02 04:51:30|156016.7|155886.7|156034.4|155904.4|156034.4|155904.4|156016.7|155886.7|12
1654145500000|2022-06-02 04:51:40|156030.4|155900.4|156023.8|155893.8|156032.3|155902.3|156022|155892|12
1654145510000|2022-06-02 04:51:50|156026.4|155896.4|156022.2|155892.2|156027|155897|156019.3|155889.3|16
1654145520000|2022-06-02 04:52:00|156023.2|155893.2|156031.6|155901.6|156033|155903|156023.2|155893.2|13
1654145530000|2022-06-02 04:52:10|156030.4|155900.4|156030.1|155900.1|156033.9|155903.9|156030.1|155900.1|7
1654145540000|2022-06-02 04:52:20|156031.2|155901.2|156028.8|155898.8|156031.2|155901.2|156023.4|155893.4|11
1654145550000|2022-06-02 04:52:30|156029.1|155899.1|156035.3|155905.3|156040.6|155910.6|156029.1|155899.1|9
1654145560000|2022-06-02 04:52:40|156037|155907|156038.9|155908.9|156038.9|155908.9|156037|155907|5
1654145570000|2022-06-02 04:52:50|156028.2|155898.2|156031|155901|156033.7|155903.7|156028.2|155898.2|6
1654145580000|2022-06-02 04:53:00|156029.4|155899.4|156035.4|155905.4|156035.4|155905.4|156029.4|155899.4|7
1654145590000|2022-06-02 04:53:10|156041.7|155911.7|156025.7|155895.7|156041.8|155911.8|156025.7|155895.7|9
1654145600000|2022-06-02 04:53:20|156027.6|155897.6|156030.1|155900.1|156030.1|155900.1|156026.3|155896.3|15
1654145610000|2022-06-02 04:53:30|156029.8|155899.8|156028.8|155898.8|156032.2|155902.2|156025.5|155895.5|9
1654145620000|2022-06-02 04:53:40|156029.6|155899.6|156031.5|155901.5|156033.4|155903.4|156021.3|155891.3|14
1654145630000|2022-06-02 04:53:50|156032.1|155902.1|156027|155897|156032.3|155902.3|156025.3|155895.3|15
1654145640000|2022-06-02 04:54:00|156026.5|155896.5|156028|155898|156032.9|155902.9|156021.5|155891.5|11
1654145650000|2022-06-02 04:54:10|156027.1|155897.1|156026.1|155896.1|156034.1|155904.1|156026.1|155896.1|10
1654145660000|2022-06-02 04:54:20|156027.3|155897.3|156020|155890|156027.3|155897.3|156014.5|155884.5|11
1654145670000|2022-06-02 04:54:30|156019.2|155889.2|156014.9|155884.9|156020.5|155890.5|156010.3|155880.3|12
1654145680000|2022-06-02 04:54:40|156015.2|155885.2|156017.9|155887.9|156018.7|155888.7|156015.2|155885.2|5
1654145690000|2022-06-02 04:54:50|156019.3|155889.3|156021.3|155891.3|156021.3|155891.3|156010.8|155880.8|7
1654145700000|2022-06-02 04:55:00|156021.7|155891.7|156015.4|155885.4|156021.7|155891.7|156010.3|155880.3|7
1654145710000|2022-06-02 04:55:10|156016.6|155886.6|156034.1|155904.1|156035.8|155905.8|156016.6|155886.6|5
1654145720000|2022-06-02 04:55:20|156035.7|155905.7|156032.8|155902.8|156035.7|155905.7|156016.5|155886.5|13
1654145730000|2022-06-02 04:55:30|156032.6|155902.6|156033.6|155903.6|156033.9|155903.9|156032.3|155902.3|10
1654145740000|2022-06-02 04:55:40|156032.9|155902.9|156029.6|155899.6|156032.9|155902.9|156025.7|155895.7|6
1654145750000|2022-06-02 04:55:50|156033.5|155903.5|156024.4|155894.4|156033.5|155903.5|156019.7|155889.7|9
1654145760000|2022-06-02 04:56:00|156024.8|155894.8|156027.8|155897.8|156028.4|155898.4|156024.8|155894.8|7
1654145770000|2022-06-02 04:56:10|156026.6|155896.6|156023.7|155893.7|156026.6|155896.6|156015.6|155885.6|8
1654145780000|2022-06-02 04:56:20|156025.2|155895.2|156030.3|155900.3|156030.6|155900.6|156022.6|155892.6|19
1654145790000|2022-06-02 04:56:30|156029.6|155899.6|156027.3|155897.3|156030.6|155900.6|156023.9|155893.9|11
1654145800000|2022-06-02 04:56:40|156028.1|155898.1|156027.3|155897.3|156028.5|155898.5|156024.2|155894.2|10
1654145810000|2022-06-02 04:56:50|156027|155897|156028.1|155898.1|156030.4|155900.4|156024.8|155894.8|14
1654145820000|2022-06-02 04:57:00|156027.4|155897.4|156020.7|155890.7|156031.1|155901.1|156020.7|155890.7|16
1654145830000|2022-06-02 04:57:10|156022|155892|156021.7|155891.7|156024.9|155894.9|156012.8|155882.8|21
1654145840000|2022-06-02 04:57:20|156022.9|155892.9|156016|155886|156022.9|155892.9|156014.8|155884.8|19
1654145850000|2022-06-02 04:57:30|156017.4|155887.4|156007.1|155877.1|156020.5|155890.5|156007.1|155877.1|8
1654145860000|2022-06-02 04:57:40|156009.6|155879.6|156011.4|155881.4|156014.7|155884.7|156008.6|155878.6|11
1654145870000|2022-06-02 04:57:50|156010.6|155880.6|156011.8|155881.8|156016.6|155886.6|156008.5|155878.5|13
1654145880000|2022-06-02 04:58:00|156014|155884|156013|155883|156016.6|155886.6|156011.6|155881.6|12
1654145890000|2022-06-02 04:58:10|156012.6|155882.6|156024.2|155894.2|156024.2|155894.2|156012.6|155882.6|7
1654145900000|2022-06-02 04:58:20|156024.1|155894.1|156011.8|155881.8|156024.1|155894.1|156011.8|155881.8|7
1654145910000|2022-06-02 04:58:30|156011.6|155881.6|156012.3|155882.3|156015.3|155885.3|156010.3|155880.3|11
1654145920000|2022-06-02 04:58:40|156013.7|155883.7|156010.9|155880.9|156025.1|155895.1|156004.9|155874.9|11
1654145930000|2022-06-02 04:58:50|156017.8|155887.8|156023|155893|156034.8|155904.8|156003.6|155873.6|15
1654145940000|2022-06-02 04:59:00|156024|155894|156023.8|155893.8|156026.1|155896.1|156020.4|155890.4|8
1654145950000|2022-06-02 04:59:10|156008|155878|156014.1|155884.1|156015.8|155885.8|156008|155878|9
1654145960000|2022-06-02 04:59:20|156015.1|155885.1|156020.2|155890.2|156020.2|155890.2|156013.6|155883.6|5
1654145970000|2022-06-02 04:59:30|156015.1|155885.1|156019.9|155889.9|156019.9|155889.9|156014.3|155884.3|6
1654145980000|2022-06-02 04:59:40|156021.4|155891.4|156015.1|155885.1|156025.7|155895.7|156015.1|155885.1|6
1654145990000|2022-06-02 04:59:50|156015.3|155885.3|156019|155889|156020.9|155890.9|156015.3|155885.3|5
1654146000000|2022-06-02 05:00:00|156018.9|155888.9|156011.3|155881.3|156019.9|155889.9|156011.3|155881.3|28
1654146010000|2022-06-02 05:00:10|156011.4|155881.4|156016.1|155886.1|156016.8|155886.8|156011.2|155881.2|19
1654146020000|2022-06-02 05:00:20|156016.4|155886.4|156018.1|155888.1|156019.2|155889.2|156016.1|155886.1|19
1654146030000|2022-06-02 05:00:30|156021.5|155891.5|156031.5|155901.5|156032.5|155920.1|156009.8|155890|21
1654146040000|2022-06-02 05:00:40|156030.4|155900.4|156033.8|155903.8|156033.8|155903.8|156027.8|155897.8|8
1654146050000|2022-06-02 05:00:50|156029.3|155899.3|156032.3|155902.3|156032.3|155902.3|156029.3|155899.3|7
1654146060000|2022-06-02 05:01:00|156033.9|155903.9|156026.8|155896.8|156035.7|155905.7|156025.3|155895.3|9
1654146070000|2022-06-02 05:01:10|156024.7|155894.7|156029|155899|156029|155899|156024.6|155894.6|6
1654146080000|2022-06-02 05:01:20|156028.5|155898.5|156023.2|155893.2|156032.1|155902.1|156023.2|155893.2|11
1654146090000|2022-06-02 05:01:30|156025.6|155895.6|156029.4|155899.4|156035.1|155905.1|156024.3|155894.3|16
1654146100000|2022-06-02 05:01:40|156030.6|155900.6|156031.2|155901.2|156031.2|155901.2|156025.4|155895.4|21
1654146110000|2022-06-02 05:01:50|156031.3|155901.3|156027.7|155897.7|156032.1|155902.1|156025.8|155895.8|13
1654146120000|2022-06-02 05:02:00|156029.1|155899.1|156032.2|155902.2|156034|155904|156028.9|155898.9|13
1654146130000|2022-06-02 05:02:10|156026.4|155896.4|156028.6|155898.6|156030.8|155900.8|156026.4|155896.4|17
1654146140000|2022-06-02 05:02:20|156028.3|155898.3|156029.1|155899.1|156029.2|155899.2|156024.2|155894.2|9
1654146150000|2022-06-02 05:02:30|156028.3|155898.3|156029.2|155899.2|156029.9|155899.9|156025.1|155895.1|14
1654146160000|2022-06-02 05:02:40|156027.6|155897.6|156029.6|155899.6|156029.9|155899.9|156027.5|155897.5|13
1654146170000|2022-06-02 05:02:50|156029.7|155899.7|156028.7|155898.7|156030.4|155900.4|156025.6|155895.6|13
1654146180000|2022-06-02 05:03:00|156027.9|155897.9|156026.3|155896.3|156029.9|155899.9|156024.6|155894.6|14
1654146190000|2022-06-02 05:03:10|156026.4|155896.4|156026.3|155896.3|156027.5|155897.5|156023.8|155893.8|11
1654146200000|2022-06-02 05:03:20|156025.3|155895.3|156031.6|155901.6|156031.6|155901.6|156025.3|155895.3|11
1654146210000|2022-06-02 05:03:30|156032.2|155902.2|156029.2|155899.2|156032.2|155902.2|156025.2|155895.2|14
1654146220000|2022-06-02 05:03:40|156030.6|155900.6|156034.6|155904.6|156034.6|155904.6|156026|155896|19
1654146230000|2022-06-02 05:03:50|156033.8|155903.8|156024.2|155894.2|156035.5|155905.5|156021.6|155891.6|14
1654146240000|2022-06-02 05:04:00|156023.3|155893.3|156031.8|155901.8|156031.8|155901.8|156023|155893|17
1654146250000|2022-06-02 05:04:10|156025.2|155895.2|156027.2|155897.2|156027.2|155897.2|156022.3|155892.3|22
1654146260000|2022-06-02 05:04:20|156026.4|155896.4|156026.5|155896.5|156027.2|155897.2|156024.4|155894.4|17
1654146270000|2022-06-02 05:04:30|156027.3|155897.3|156024.9|155894.9|156027.3|155897.3|156022.2|155892.2|7
1654146280000|2022-06-02 05:04:40|156025.5|155895.5|156028.8|155898.8|156028.8|155898.8|156011.7|155881.7|13
1654146290000|2022-06-02 05:04:50|156025.8|155895.8|156025.9|155895.9|156029.4|155899.4|156017.7|155887.7|22
1654146300000|2022-06-02 05:05:00|156025.7|155895.7|156021|155891|156025.8|155895.8|156019.4|155889.4|20
1654146310000|2022-06-02 05:05:10|156019.8|155889.8|156023.8|155893.8|156026.1|155896.1|156019.8|155889.8|18
1654146320000|2022-06-02 05:05:20|156023.9|155893.9|156023.8|155893.8|156023.9|155893.9|156022.2|155892.2|11
1654146330000|2022-06-02 05:05:30|156023.1|155893.1|156026.6|155896.6|156027.2|155897.2|156022.9|155892.9|12
1654146340000|2022-06-02 05:05:40|156026.9|155896.9|156029.4|155899.4|156033.8|155903.8|156024.7|155894.7|12
1654146350000|2022-06-02 05:05:50|156027.4|155897.4|156030.4|155900.4|156040.2|155910.2|156023.6|155893.6|7
1654146360000|2022-06-02 05:06:00|156023.7|155893.7|156026.8|155896.8|156029.5|155899.5|156023.7|155893.7|9
1654146370000|2022-06-02 05:06:10|156027.9|155897.9|156029|155899|156029.6|155899.6|156027.5|155897.5|5
1654146380000|2022-06-02 05:06:20|156028.9|155898.9|156028|155898|156029.5|155899.5|156027.7|155897.7|7
1654146390000|2022-06-02 05:06:30|156030.7|155900.7|156035.9|155905.9|156036.9|155906.9|156029.9|155899.9|9
1654146400000|2022-06-02 05:06:40|156028.6|155898.6|156026.1|155896.1|156031.3|155901.3|156024.6|155894.6|12
1654146410000|2022-06-02 05:06:50|156025.6|155895.6|156029.5|155899.5|156031.3|155901.3|156024.2|155894.2|15
1654146420000|2022-06-02 05:07:00|156030.1|155900.1|156028.3|155898.3|156031.8|155901.8|156028.3|155898.3|20
1654146430000|2022-06-02 05:07:10|156030.1|155900.1|156029.1|155899.1|156032.8|155902.8|156026.8|155896.8|13
1654146440000|2022-06-02 05:07:20|156031.4|155901.4|156030.7|155900.7|156031.6|155901.6|156030|155900|13
1654146450000|2022-06-02 05:07:30|156034.1|155904.1|156026.1|155896.1|156034.1|155904.1|156023.8|155893.8|12
1654146460000|2022-06-02 05:07:40|156023.5|155893.5|156023.3|155893.3|156026.2|155896.2|156023.3|155893.3|15
1654146470000|2022-06-02 05:07:50|156023.2|155893.2|156027.9|155897.9|156028.1|155898.1|156023.2|155893.2|16
1654146480000|2022-06-02 05:08:00|156026.4|155896.4|156025.4|155895.4|156028.9|155898.9|156024|155894|23
1654146490000|2022-06-02 05:08:10|156025.7|155895.7|156022.8|155892.8|156029.3|155899.3|156022|155892|17
1654146500000|2022-06-02 05:08:20|156021.9|155891.9|156022.4|155892.4|156026.2|155896.2|156021|155891|17
1654146510000|2022-06-02 05:08:30|156024.6|155894.6|156023.1|155893.1|156027.2|155897.2|156023.1|155893.1|10
1654146520000|2022-06-02 05:08:40|156025.6|155895.6|156025.3|155895.3|156027.9|155897.9|156023.6|155893.6|9
1654146530000|2022-06-02 05:08:50|156023|155893|156028.4|155898.4|156029.4|155899.4|156022.1|155892.1|9
1654146540000|2022-06-02 05:09:00|156029.2|155899.2|156023.2|155893.2|156030.5|155900.5|156014.7|155884.7|16
1654146550000|2022-06-02 05:09:10|156024.3|155894.3|156020.8|155890.8|156028.7|155898.7|156020.8|155890.8|17
1654146560000|2022-06-02 05:09:20|156021.5|155891.5|156041.9|155911.9|156046.6|155916.6|156019.8|155889.8|29
1654146570000|2022-06-02 05:09:30|156042.6|155912.6|156080.2|155950.2|156080.2|155950.2|156039|155909|27
1654146580000|2022-06-02 05:09:40|156078.5|155948.5|156083.4|155953.4|156084|155954|156078.5|155948.5|26
1654146590000|2022-06-02 05:09:50|156083.7|155953.7|156085|155955|156085.4|155955.4|156082.7|155952.7|12
1654146600000|2022-06-02 05:10:00|156082.2|155952.2|156094.9|155964.9|156094.9|155964.9|156078.3|155948.3|17
1654146610000|2022-06-02 05:10:10|156094.1|155964.1|156091.8|155961.8|156098.4|155968.4|156089.8|155959.8|29
1654146620000|2022-06-02 05:10:20|156091.7|155961.7|156085.5|155955.5|156091.7|155961.7|156085.5|155955.5|27
1654146630000|2022-06-02 05:10:30|156086.3|155956.3|156087.6|155957.6|156090.4|155960.4|156085|155955|18
1654146640000|2022-06-02 05:10:40|156088.8|155958.8|156087.5|155957.5|156091.7|155961.7|156083.1|155953.1|19
1654146650000|2022-06-02 05:10:50|156088.1|155958.1|156086.8|155956.8|156089.6|155959.6|156085.3|155955.3|24
1654146660000|2022-06-02 05:11:00|156087.4|155957.4|156085.4|155955.4|156088|155958|156081.3|155951.3|22
1654146670000|2022-06-02 05:11:10|156085.9|155955.9|156088.1|155958.1|156089.4|155959.4|156084.9|155954.9|19
1654146680000|2022-06-02 05:11:20|156088.3|155958.3|156083.1|155953.1|156088.3|155958.3|156078.6|155948.6|19
1654146690000|2022-06-02 05:11:30|156083.3|155953.3|156083|155953|156085.9|155955.9|156080.5|155950.5|13
1654146700000|2022-06-02 05:11:40|156084.8|155954.8|156073.5|155943.5|156085.1|155955.1|156073.5|155943.5|21
1654146710000|2022-06-02 05:11:50|156073.3|155943.3|156077.4|155947.4|156078.9|155948.9|156073.3|155943.3|13
1654146720000|2022-06-02 05:12:00|156077.1|155947.1|156075.7|155945.7|156080.8|155950.8|156073.6|155943.6|20
1654146730000|2022-06-02 05:12:10|156075.6|155945.6|156082.8|155952.8|156083.1|155953.1|156075.6|155945.6|13
1654146740000|2022-06-02 05:12:20|156077|155947|156088.3|155958.3|156088.3|155958.3|156076.3|155946.3|18
1654146750000|2022-06-02 05:12:30|156085.6|155955.6|156090.5|155960.5|156095.6|155965.6|156083.3|155953.3|20
1654146760000|2022-06-02 05:12:40|156089|155959|156090.5|155960.5|156090.5|155960.5|156079|155949|22
1654146770000|2022-06-02 05:12:50|156091.3|155961.3|156093.3|155963.3|156093.7|155963.7|156090.5|155960.5|15
1654146780000|2022-06-02 05:13:00|156093.1|155963.1|156138.3|156008.3|156139.5|156009.5|156091.8|155961.8|24
1654146790000|2022-06-02 05:13:10|156136.6|156006.6|156148.1|156018.1|156149.4|156019.4|156136.2|156006.2|28
1654146800000|2022-06-02 05:13:20|156147.2|156017.2|156141.4|156011.4|156154.8|156024.8|156141.4|156011.4|23
1654146810000|2022-06-02 05:13:30|156145|156015|156147|156017|156147.7|156017.7|156142.3|156012.3|18
1654146820000|2022-06-02 05:13:40|156145.6|156015.6|156225.8|156095.8|156227|156097|156143.6|156013.6|31
1654146830000|2022-06-02 05:13:50|156222.6|156092.6|156228.7|156098.7|156228.7|156098.7|156221.4|156091.4|16
1654146840000|2022-06-02 05:14:00|156230|156100|156225.7|156095.7|156230|156100|156225.7|156095.7|19
1654146850000|2022-06-02 05:14:10|156225.8|156095.8|156228.4|156098.4|156232|156102|156225.8|156095.8|17
1654146860000|2022-06-02 05:14:20|156229.3|156099.3|156229.6|156099.6|156236.8|156106.8|156223.1|156093.1|11
1654146870000|2022-06-02 05:14:30|156223.8|156093.8|156231.2|156101.2|156241.9|156111.9|156223.8|156093.8|19
1654146880000|2022-06-02 05:14:40|156231.4|156101.4|156226.8|156096.8|156233.4|156103.4|156226.8|156096.8|20
1654146890000|2022-06-02 05:14:50|156227.7|156097.7|156232.4|156102.4|156232.4|156102.4|156227.7|156097.7|13
1654146900000|2022-06-02 05:15:00|156232.5|156102.5|156239.1|156109.1|156239.1|156109.1|156231.5|156101.5|11
1654146910000|2022-06-02 05:15:10|156238.5|156108.5|156232.1|156102.1|156238.6|156108.6|156231.5|156101.5|12
1654146920000|2022-06-02 05:15:20|156234.1|156104.1|156231.5|156101.5|156235.5|156105.5|156225.2|156095.2|16
1654146930000|2022-06-02 05:15:30|156234.4|156104.4|156228.1|156098.1|156234.4|156104.4|156224.4|156094.4|20
1654146940000|2022-06-02 05:15:40|156228|156098|156226.2|156096.2|156232.7|156102.7|156223.1|156093.1|16
1654146950000|2022-06-02 05:15:50|156226.8|156096.8|156254.5|156124.5|156257.9|156127.9|156226|156096|22
1654146960000|2022-06-02 05:16:00|156254.9|156124.9|156254.7|156124.7|156257.1|156127.1|156246.3|156116.3|27
1654146970000|2022-06-02 05:16:10|156254.3|156124.3|156272.8|156142.8|156274.1|156144.1|156254.3|156124.3|33
1654146980000|2022-06-02 05:16:20|156272.3|156142.3|156270.7|156140.7|156273.6|156143.6|156270.7|156140.7|22
1654146990000|2022-06-02 05:16:30|156270.6|156140.6|156268.5|156138.5|156275.5|156145.5|156268.5|156138.5|19
1654147000000|2022-06-02 05:16:40|156268.6|156138.6|156264.7|156134.7|156274|156144|156264.7|156134.7|25
1654147010000|2022-06-02 05:16:50|156266.1|156136.1|156264.3|156134.3|156272|156142|156262.9|156132.9|26
1654147020000|2022-06-02 05:17:00|156264.1|156134.1|156269.1|156139.1|156269.7|156139.7|156264.1|156134.1|20
1654147030000|2022-06-02 05:17:10|156267.9|156137.9|156260.3|156130.3|156270.5|156140.5|156256.2|156126.2|33
1654147040000|2022-06-02 05:17:20|156261.5|156131.5|156268.5|156138.5|156273.9|156143.9|156261.5|156131.5|28
1654147050000|2022-06-02 05:17:30|156270.1|156140.1|156270|156140|156270.6|156140.6|156250.8|156120.8|29
1654147060000|2022-06-02 05:17:40|156268.2|156138.2|156273.4|156143.4|156273.4|156143.4|156263.2|156133.2|23
1654147070000|2022-06-02 05:17:50|156272.6|156142.6|156257.1|156127.1|156272.6|156142.6|156257.1|156127.1|32
1654147080000|2022-06-02 05:18:00|156255.6|156125.6|156265.2|156135.2|156269.7|156139.7|156255.6|156125.6|26
1654147090000|2022-06-02 05:18:10|156266.9|156136.9|156266.2|156136.2|156271|156141|156264.6|156134.6|19
1654147100000|2022-06-02 05:18:20|156268.5|156138.5|156274|156144|156274|156144|156267.5|156137.5|23
1654147110000|2022-06-02 05:18:30|156274.3|156144.3|156278.1|156148.1|156281.6|156151.6|156270|156140|21
1654147120000|2022-06-02 05:18:40|156277.1|156147.1|156267.9|156137.9|156285.7|156155.7|156263.6|156133.6|24
1654147130000|2022-06-02 05:18:50|156267.4|156137.4|156257|156127|156267.4|156137.4|156251.5|156121.5|26
1654147140000|2022-06-02 05:19:00|156257.4|156127.4|156257|156127|156263.1|156133.1|156254.5|156124.5|32
1654147150000|2022-06-02 05:19:10|156257.9|156127.9|156268.4|156138.4|156268.9|156138.9|156249.4|156119.4|33
1654147160000|2022-06-02 05:19:20|156269.1|156139.1|156268.3|156138.3|156273.7|156143.7|156266.1|156136.1|26
1654147170000|2022-06-02 05:19:30|156270.1|156140.1|156266|156136|156270.6|156140.6|156255|156125|33
1654147180000|2022-06-02 05:19:40|156266.3|156136.3|156265.3|156135.3|156272.2|156142.2|156265.2|156135.2|28
1654147190000|2022-06-02 05:19:50|156265.5|156135.5|156265.5|156135.5|156269.8|156139.8|156264.2|156134.2|19
1654147200000|2022-06-02 05:20:00|156268.5|156138.5|156258.7|156128.7|156279.3|156149.3|156258.7|156128.7|25
1654147210000|2022-06-02 05:20:10|156243.5|156113.5|156234.8|156104.8|156252.5|156122.5|156234.8|156104.8|29
1654147220000|2022-06-02 05:20:20|156234.5|156104.5|156238.7|156108.7|156238.7|156108.7|156228.9|156098.9|27
1654147230000|2022-06-02 05:20:30|156235.1|156105.1|156237.9|156107.9|156249.3|156119.3|156232.5|156102.5|23
1654147240000|2022-06-02 05:20:40|156238.7|156108.7|156234.3|156104.3|156239|156109|156231.8|156101.8|22
1654147250000|2022-06-02 05:20:50|156236.8|156106.8|156236.2|156106.2|156242|156112|156226.8|156096.8|21
1654147260000|2022-06-02 05:21:00|156234.9|156104.9|156213.3|156083.3|156240|156110|156202.9|156072.9|31
1654147270000|2022-06-02 05:21:10|156205.6|156075.6|156210.1|156080.1|156213.9|156083.9|156205.6|156075.6|24
1654147280000|2022-06-02 05:21:20|156211.2|156081.2|156226.6|156096.6|156237.9|156107.9|156208.9|156078.9|26
1654147290000|2022-06-02 05:21:30|156228.3|156098.3|156233.3|156103.3|156248.8|156118.8|156228.3|156098.3|26
1654147300000|2022-06-02 05:21:40|156233.5|156103.5|156236.4|156106.4|156236.4|156106.4|156227.3|156097.3|19
1654147310000|2022-06-02 05:21:50|156236.8|156106.8|156227|156097|156238.6|156108.6|156227|156097|20
1654147320000|2022-06-02 05:22:00|156229.4|156099.4|156233.6|156103.6|156234.1|156104.1|156222.1|156092.1|25
1654147330000|2022-06-02 05:22:10|156233.9|156103.9|156240.5|156110.5|156243.1|156113.1|156231.6|156101.6|19
1654147340000|2022-06-02 05:22:20|156238.3|156108.3|156235.6|156105.6|156243|156113|156234.2|156104.2|18
1654147350000|2022-06-02 05:22:30|156238.5|156108.5|156225.8|156095.8|156238.5|156108.5|156225.4|156095.4|25
1654147360000|2022-06-02 05:22:40|156226|156096|156228.7|156098.7|156231.4|156101.4|156223.9|156093.9|23
1654147370000|2022-06-02 05:22:50|156229.8|156099.8|156232.6|156102.6|156232.6|156102.6|156223.3|156093.3|21
1654147380000|2022-06-02 05:23:00|156230.2|156100.2|156233.4|156103.4|156233.4|156103.4|156224|156094|16
1654147390000|2022-06-02 05:23:10|156234.9|156104.9|156228.5|156098.5|156234.9|156104.9|156228.5|156098.5|14
1654147400000|2022-06-02 05:23:20|156229.3|156099.3|156231.6|156101.6|156231.6|156101.6|156228.5|156098.5|20
1654147410000|2022-06-02 05:23:30|156231.3|156101.3|156233.6|156103.6|156239.4|156109.4|156226.1|156096.1|18
1654147420000|2022-06-02 05:23:40|156236.3|156106.3|156264.1|156134.1|156264.6|156134.6|156229.4|156099.4|26
1654147430000|2022-06-02 05:23:50|156263.4|156133.4|156264.3|156134.3|156268.3|156138.3|156262.5|156132.5|17
1654147440000|2022-06-02 05:24:00|156265.6|156135.6|156260.8|156130.8|156266.1|156136.1|156259|156129|18
1654147450000|2022-06-02 05:24:10|156260.3|156130.3|156261.3|156131.3|156262.6|156132.6|156260.2|156130.2|17
1654147460000|2022-06-02 05:24:20|156262.5|156132.5|156263|156133|156263.5|156133.5|156257.6|156127.6|21
1654147470000|2022-06-02 05:24:30|156261.7|156131.7|156268.1|156138.1|156268.9|156138.9|156260.4|156130.4|27
1654147480000|2022-06-02 05:24:40|156268.5|156138.5|156255.1|156125.1|156268.5|156138.5|156251.9|156121.9|33
1654147490000|2022-06-02 05:24:50|156257|156127|156252.6|156122.6|156257.4|156127.4|156250.2|156120.2|23
1654147500000|2022-06-02 05:25:00|156253.7|156123.7|156259.2|156129.2|156259.8|156129.8|156253.7|156123.7|26
1654147510000|2022-06-02 05:25:10|156260|156130|156256.8|156126.8|156261.3|156131.3|156253.1|156123.1|24
1654147520000|2022-06-02 05:25:20|156256.3|156126.3|156257.1|156127.1|156257.1|156127.1|156251.9|156121.9|26
1654147530000|2022-06-02 05:25:30|156257.2|156127.2|156262.9|156132.9|156267.6|156137.6|156256.7|156126.7|17
1654147540000|2022-06-02 05:25:40|156261.3|156131.3|156263.2|156133.2|156268.6|156138.6|156256.6|156126.6|23
1654147550000|2022-06-02 05:25:50|156262.5|156132.5|156258.4|156128.4|156264|156134|156249.7|156119.7|29
1654147560000|2022-06-02 05:26:00|156256|156126|156263.7|156133.7|156263.7|156133.7|156250.9|156120.9|24
1654147570000|2022-06-02 05:26:10|156257.9|156127.9|156246.3|156116.3|156262.8|156132.8|156246.3|156116.3|17
1654147580000|2022-06-02 05:26:20|156245.2|156115.2|156241.5|156111.5|156245.7|156115.7|156239|156109|29
1654147590000|2022-06-02 05:26:30|156242.7|156112.7|156245.4|156115.4|156250.1|156120.1|156241.8|156111.8|27
1654147600000|2022-06-02 05:26:40|156245.3|156115.3|156243.5|156113.5|156247.9|156117.9|156238.6|156108.6|18
1654147610000|2022-06-02 05:26:50|156243.9|156113.9|156227.6|156097.6|156244.3|156114.3|156227.2|156097.2|32
1654147620000|2022-06-02 05:27:00|156227|156097|156230.7|156100.7|156231.4|156101.4|156223.5|156093.5|31
1654147630000|2022-06-02 05:27:10|156229.4|156099.4|156230.3|156100.3|156231.1|156101.1|156223|156093|24
1654147640000|2022-06-02 05:27:20|156229.3|156099.3|156225.6|156095.6|156229.3|156099.3|156224.3|156094.3|19
1654147650000|2022-06-02 05:27:30|156227.1|156097.1|156228.2|156098.2|156230.4|156100.4|156225.2|156095.2|14
1654147660000|2022-06-02 05:27:40|156221.9|156091.9|156226.5|156096.5|156228.6|156098.6|156218|156088|23
1654147670000|2022-06-02 05:27:50|156226.9|156096.9|156198.6|156068.6|156237.2|156107.2|156196.4|156066.4|29
1654147680000|2022-06-02 05:28:00|156201.1|156071.1|156203.3|156073.3|156206|156076|156196.4|156066.4|28
1654147690000|2022-06-02 05:28:10|156201.3|156071.3|156209.9|156079.9|156212|156082|156198.9|156068.9|25
1654147700000|2022-06-02 05:28:20|156210.7|156080.7|156207|156077|156212.2|156082.2|156204.7|156074.7|24
1654147710000|2022-06-02 05:28:30|156206.8|156076.8|156203.7|156073.7|156208.7|156078.7|156203.7|156073.7|26
1654147720000|2022-06-02 05:28:40|156205.3|156075.3|156204|156074|156211.8|156081.8|156194.8|156064.8|33
1654147730000|2022-06-02 05:28:50|156206.5|156076.5|156207.3|156077.3|156210.8|156080.8|156202.7|156072.7|19
1654147740000|2022-06-02 05:29:00|156206.2|156076.2|156210.5|156080.5|156212|156082|156204.2|156074.2|26
1654147750000|2022-06-02 05:29:10|156213.4|156083.4|156212.5|156082.5|156215.9|156085.9|156208.9|156078.9|22
1654147760000|2022-06-02 05:29:20|156212|156082|156214.1|156084.1|156217.3|156087.3|156210.5|156080.5|26
1654147770000|2022-06-02 05:29:30|156212.7|156082.7|156218.2|156088.2|156218.2|156088.2|156206.3|156076.3|26
1654147780000|2022-06-02 05:29:40|156214.8|156084.8|156220.5|156090.5|156221.3|156091.3|156212.7|156082.7|22
1654147790000|2022-06-02 05:29:50|156218.5|156088.5|156209.7|156079.7|156221.3|156091.3|156200.3|156070.3|26
1654147800000|2022-06-02 05:30:00|156212.7|156082.7|156214.4|156084.4|156215.8|156085.8|156209.7|156079.7|30
1654147810000|2022-06-02 05:30:10|156213|156083|156213.2|156083.2|156215.4|156085.4|156208.5|156078.5|26
1654147820000|2022-06-02 05:30:20|156211.7|156081.7|156213.2|156083.2|156213.7|156083.7|156210.7|156080.7|13
1654147830000|2022-06-02 05:30:30|156215.3|156085.3|156213|156083|156219.2|156089.2|156209.1|156079.1|23
1654147840000|2022-06-02 05:30:40|156213.1|156083.1|156213.2|156083.2|156215.8|156085.8|156209.3|156079.3|22
1654147850000|2022-06-02 05:30:50|156220|156090|156207.9|156077.9|156221.7|156091.7|156204|156074|16
1654147860000|2022-06-02 05:31:00|156208.1|156078.1|156205|156075|156212.1|156082.1|156203|156073|23
1654147870000|2022-06-02 05:31:10|156203.5|156073.5|156205.3|156075.3|156208.3|156078.3|156203.5|156073.5|22
1654147880000|2022-06-02 05:31:20|156203.7|156073.7|156206.1|156076.1|156213.6|156083.6|156199.6|156069.6|22
1654147890000|2022-06-02 05:31:30|156206.4|156076.4|156208.3|156078.3|156211.6|156081.6|156201.5|156071.5|23
1654147900000|2022-06-02 05:31:40|156204.5|156074.5|156213.9|156083.9|156213.9|156083.9|156202|156072|24
1654147910000|2022-06-02 05:31:50|156211.3|156081.3|156205.9|156075.9|156215.2|156085.2|156202.8|156072.8|28
1654147920000|2022-06-02 05:32:00|156205.1|156075.1|156205.6|156075.6|156211.6|156081.6|156204|156074|20
1654147930000|2022-06-02 05:32:10|156205.5|156075.5|156210|156080|156211.9|156081.9|156203.8|156073.8|17
1654147940000|2022-06-02 05:32:20|156208.5|156078.5|156206.1|156076.1|156215.6|156085.6|156202.2|156072.2|21
1654147950000|2022-06-02 05:32:30|156207.5|156077.5|156203.7|156073.7|156208.8|156078.8|156201.1|156071.1|23
1654147960000|2022-06-02 05:32:40|156207.2|156077.2|156207|156077|156207.2|156077.2|156200.5|156070.5|23
1654147970000|2022-06-02 05:32:50|156207.2|156077.2|156203.5|156073.5|156208.7|156078.7|156201.7|156071.7|16
1654147980000|2022-06-02 05:33:00|156205.6|156075.6|156257.9|156127.9|156257.9|156127.9|156205.3|156075.3|39
1654147990000|2022-06-02 05:33:10|156265.9|156135.9|156256.2|156126.2|156265.9|156135.9|156245.6|156115.6|25
1654148000000|2022-06-02 05:33:20|156257.7|156127.7|156257.1|156127.1|156263.1|156133.1|156254.2|156124.2|19
1654148010000|2022-06-02 05:33:30|156259|156129|156259.1|156129.1|156259.1|156129.1|156254.5|156124.5|22
1654148020000|2022-06-02 05:33:40|156258.9|156128.9|156259.6|156129.6|156262.7|156132.7|156250.8|156120.8|18
1654148030000|2022-06-02 05:33:50|156257.4|156127.4|156264.6|156134.6|156265.7|156135.7|156243.2|156113.2|16
1654148040000|2022-06-02 05:34:00|156267.7|156137.7|156271.9|156141.9|156279.2|156149.2|156263.4|156133.4|33
1654148050000|2022-06-02 05:34:10|156270.9|156140.9|156234.5|156104.5|156272.1|156142.1|156234.5|156104.5|34
1654148060000|2022-06-02 05:34:20|156240.1|156110.1|156236.2|156106.2|156243.8|156113.8|156236.2|156106.2|27
1654148070000|2022-06-02 05:34:30|156234.9|156104.9|156235.6|156105.6|156237.3|156107.3|156227.9|156097.9|26
1654148080000|2022-06-02 05:34:40|156235.7|156105.7|156233.1|156103.1|156238.6|156108.6|156230.8|156100.8|20
1654148090000|2022-06-02 05:34:50|156234.6|156104.6|156237.7|156107.7|156239.2|156109.2|156234.1|156104.1|18
1654148100000|2022-06-02 05:35:00|156236|156106|156242.6|156112.6|156247.6|156117.6|156233.7|156103.7|28
1654148110000|2022-06-02 05:35:10|156243.4|156113.4|156245.2|156115.2|156246.8|156116.8|156240.5|156110.5|26
1654148120000|2022-06-02 05:35:20|156241.6|156111.6|156243.2|156113.2|156246.7|156116.7|156239.9|156109.9|23
1654148130000|2022-06-02 05:35:30|156243.5|156113.5|156239.9|156109.9|156246.5|156116.5|156238.5|156108.5|15
1654148140000|2022-06-02 05:35:40|156241.3|156111.3|156235.5|156105.5|156242.8|156112.8|156234.3|156104.3|15
1654148150000|2022-06-02 05:35:50|156236.7|156106.7|156237.6|156107.6|156237.6|156107.6|156232.7|156102.7|14
1654148160000|2022-06-02 05:36:00|156235.6|156105.6|156238.6|156108.6|156238.6|156108.6|156229.5|156099.5|12
1654148170000|2022-06-02 05:36:10|156236.6|156106.6|156234.2|156104.2|156237.9|156107.9|156234.2|156104.2|10
1654148180000|2022-06-02 05:36:20|156236.9|156106.9|156239.6|156109.6|156241.6|156111.6|156232.9|156102.9|19
1654148190000|2022-06-02 05:36:30|156237.7|156107.7|156238|156108|156245.6|156115.6|156236.6|156106.6|22
1654148200000|2022-06-02 05:36:40|156238.7|156108.7|156241.1|156111.1|156241.5|156111.5|156238.7|156108.7|15
1654148210000|2022-06-02 05:36:50|156241|156111|156238.7|156108.7|156243.6|156113.6|156238.5|156108.5|15
1654148220000|2022-06-02 05:37:00|156238.4|156108.4|156244.6|156114.6|156244.6|156114.6|156237.7|156107.7|14
1654148230000|2022-06-02 05:37:10|156243.6|156113.6|156239.2|156109.2|156248.1|156118.1|156231|156101|18
1654148240000|2022-06-02 05:37:20|156233.6|156103.6|156233.4|156103.4|156245|156115|156227.1|156097.1|18
1654148250000|2022-06-02 05:37:30|156233|156103|156231.5|156101.5|156237.6|156107.6|156230.2|156100.2|12
1654148260000|2022-06-02 05:37:40|156233.4|156103.4|156232|156102|156237.4|156107.4|156231|156101|18
1654148270000|2022-06-02 05:37:50|156232.8|156102.8|156238.2|156108.2|156240.9|156110.9|156231.4|156101.4|22
1654148280000|2022-06-02 05:38:00|156238.9|156108.9|156235|156105|156239.7|156109.7|156230.7|156100.7|25
1654148290000|2022-06-02 05:38:10|156237.1|156107.1|156250.7|156120.7|156258.4|156128.4|156236|156106|27
1654148300000|2022-06-02 05:38:20|156250.9|156120.9|156248.1|156118.1|156255.2|156125.2|156246.9|156116.9|32
1654148310000|2022-06-02 05:38:30|156248.8|156118.8|156249|156119|156254.9|156124.9|156246.7|156116.7|20
1654148320000|2022-06-02 05:38:40|156248.7|156118.7|156250.3|156120.3|156251.5|156121.5|156248.5|156118.5|12
1654148330000|2022-06-02 05:38:50|156250.2|156120.2|156255.3|156125.3|156255.3|156125.3|156248.8|156118.8|9
1654148340000|2022-06-02 05:39:00|156255.9|156125.9|156244.9|156114.9|156260.8|156130.8|156237.3|156107.3|24
1654148350000|2022-06-02 05:39:10|156244.8|156114.8|156243.9|156113.9|156250.9|156120.9|156240.3|156110.3|32
1654148360000|2022-06-02 05:39:20|156244|156114|156243.3|156113.3|156246.2|156116.2|156240.8|156110.8|27
1654148370000|2022-06-02 05:39:30|156242.9|156112.9|156244.4|156114.4|156247.9|156117.9|156242.1|156112.1|20
1654148380000|2022-06-02 05:39:40|156244.5|156114.5|156247.5|156117.5|156250.7|156120.7|156244.5|156114.5|13
1654148390000|2022-06-02 05:39:50|156249.6|156119.6|156241|156111|156249.6|156119.6|156229|156099|27
1654148400000|2022-06-02 05:40:00|156240.6|156110.6|156236.6|156106.6|156242.9|156112.9|156235.2|156105.2|25
1654148410000|2022-06-02 05:40:10|156238.7|156108.7|156233.5|156103.5|156238.9|156108.9|156233.4|156103.4|24
1654148420000|2022-06-02 05:40:20|156233.3|156103.3|156233.5|156103.5|156234.9|156104.9|156229.2|156099.2|23
1654148430000|2022-06-02 05:40:30|156231.5|156101.5|156234.1|156104.1|156234.1|156104.1|156231.2|156101.2|17
1654148440000|2022-06-02 05:40:40|156235.8|156105.8|156232.9|156102.9|156238|156108|156230.2|156100.2|23
1654148450000|2022-06-02 05:40:50|156234.2|156104.2|156234.9|156104.9|156234.9|156104.9|156232.3|156102.3|20
1654148460000|2022-06-02 05:41:00|156235|156105|156228.7|156098.7|156241.6|156111.6|156223.7|156093.7|23
1654148470000|2022-06-02 05:41:10|156228.6|156098.6|156230.3|156100.3|156231.8|156101.8|156226.3|156096.3|19
1654148480000|2022-06-02 05:41:20|156231.7|156101.7|156231.4|156101.4|156231.7|156101.7|156225.7|156095.7|21
1654148490000|2022-06-02 05:41:30|156230.4|156100.4|156246.1|156116.1|156246.1|156116.1|156230.4|156100.4|7
1654148500000|2022-06-02 05:41:40|156249.1|156119.1|156226.6|156096.6|156249.1|156119.1|156218|156088|4
1654148510000|2022-06-02 05:41:50|156226.8|156096.8|156235.1|156105.1|156235.1|156105.1|156224.4|156094.4|17
1654148520000|2022-06-02 05:42:00|156231.4|156101.4|156235|156105|156235.2|156105.2|156230.8|156100.8|10
1654148530000|2022-06-02 05:42:10|156232.9|156102.9|156234.1|156104.1|156234.1|156104.1|156227.5|156097.5|13
1654148540000|2022-06-02 05:42:20|156237.9|156107.9|156228.5|156098.5|156237.9|156107.9|156227.4|156097.4|8
1654148550000|2022-06-02 05:42:30|156222.2|156092.2|156215.9|156085.9|156236|156112.2|156202.2|156079.7|11
1654148560000|2022-06-02 05:42:40|156218.5|156088.5|156227.9|156097.9|156230.7|156100.7|156217.8|156087.8|12
1654148570000|2022-06-02 05:42:50|156232.6|156102.6|156224.2|156094.2|156232.6|156102.6|156211.1|156081.1|23
1654148580000|2022-06-02 05:43:00|156227.2|156097.2|156223.9|156093.9|156231.4|156101.4|156221.8|156091.8|16
1654148590000|2022-06-02 05:43:10|156222.7|156092.7|156205|156075|156226.6|156096.6|156205|156075|24
1654148600000|2022-06-02 05:43:20|156207.9|156077.9|156198.9|156068.9|156211|156081|156196.9|156066.9|24
1654148610000|2022-06-02 05:43:30|156199.3|156069.3|156189.4|156059.4|156199.3|156069.3|156178.4|156048.4|24
1654148620000|2022-06-02 05:43:40|156181.8|156051.8|156179.2|156049.2|156181.9|156051.9|156175.8|156045.8|19
1654148630000|2022-06-02 05:43:50|156180.6|156050.6|156171.7|156041.7|156183.6|156053.6|156165.9|156035.9|24
1654148640000|2022-06-02 05:44:00|156173.9|156043.9|156172.1|156042.1|156180.9|156050.9|156167.6|156037.6|19
1654148650000|2022-06-02 05:44:10|156173|156043|156174.9|156044.9|156175.2|156045.2|156171.7|156041.7|14
1654148660000|2022-06-02 05:44:20|156176.1|156046.1|156170.6|156040.6|156176.1|156046.1|156169.5|156039.5|16
1654148670000|2022-06-02 05:44:30|156172.8|156042.8|156178.4|156048.4|156179.7|156049.7|156170.9|156040.9|13
1654148680000|2022-06-02 05:44:40|156180.3|156050.3|156183.2|156053.2|156188.1|156058.1|156163|156033|25
1654148690000|2022-06-02 05:44:50|156181.8|156051.8|156185.8|156055.8|156187|156057|156172.6|156042.6|22
1654148700000|2022-06-02 05:45:00|156178.3|156048.3|156188.7|156058.7|156188.7|156058.7|156178.3|156048.3|17
1654148710000|2022-06-02 05:45:10|156186.5|156056.5|156185.7|156055.7|156187.6|156057.6|156182|156052|17
1654148720000|2022-06-02 05:45:20|156186.1|156056.1|156210.3|156080.3|156210.3|156080.3|156178.5|156048.5|20
1654148730000|2022-06-02 05:45:30|156208|156078|156190.7|156060.7|156208|156078|156180.6|156050.6|10
1654148740000|2022-06-02 05:45:40|156183.6|156053.6|156185.8|156055.8|156226.4|156096.4|156167|156037|13
1654148750000|2022-06-02 05:45:50|156190.2|156060.2|156175.8|156045.8|156190.2|156060.2|156175.8|156045.8|18
1654148760000|2022-06-02 05:46:00|156175.4|156045.4|156177.3|156047.3|156191.4|156086.2|156155.2|156045.4|24
1654148770000|2022-06-02 05:46:10|156175.1|156045.1|156181.2|156051.2|156186.7|156056.7|156172.3|156042.3|23
1654148780000|2022-06-02 05:46:20|156178.7|156048.7|156184.6|156054.6|156191|156061|156175.1|156045.1|22
1654148790000|2022-06-02 05:46:30|156180|156050|156169.3|156039.3|156180|156050|156162.4|156032.4|32
1654148800000|2022-06-02 05:46:40|156171|156041|156172.9|156042.9|156178.2|156048.2|156162.4|156032.4|31
1654148810000|2022-06-02 05:46:50|156175.2|156045.2|156181.6|156051.6|156188.7|156058.7|156170.6|156040.6|28
1654148820000|2022-06-02 05:47:00|156175.1|156045.1|156183.9|156053.9|156190.3|156060.3|156174|156044|18
1654148830000|2022-06-02 05:47:10|156185.6|156055.6|156171.7|156041.7|156185.6|156055.6|156166.9|156036.9|32
1654148840000|2022-06-02 05:47:20|156170.7|156040.7|156181.1|156051.1|156182.7|156052.7|156170.6|156040.6|39
1654148850000|2022-06-02 05:47:30|156182.2|156052.2|156181.8|156051.8|156187.2|156057.2|156160.7|156030.7|24
1654148860000|2022-06-02 05:47:40|156183.3|156053.3|156179.6|156049.6|156186.9|156056.9|156178.1|156048.1|35
1654148870000|2022-06-02 05:47:50|156183.9|156053.9|156191.3|156061.3|156191.3|156061.3|156181.5|156051.5|24
1654148880000|2022-06-02 05:48:00|156190.3|156060.3|156186.1|156056.1|156190.3|156060.3|156182.3|156052.3|26
1654148890000|2022-06-02 05:48:10|156185.7|156055.7|156187.4|156057.4|156190.9|156060.9|156184.9|156054.9|19
1654148900000|2022-06-02 05:48:20|156190.4|156060.4|156183.4|156053.4|156190.4|156060.4|156183|156053|17
1654148910000|2022-06-02 05:48:30|156183.3|156053.3|156185.5|156055.5|156185.6|156055.6|156173.3|156043.3|32
1654148920000|2022-06-02 05:48:40|156185|156055|156181.8|156051.8|156192.2|156062.2|156171|156041|29
1654148930000|2022-06-02 05:48:50|156182|156052|156179.7|156049.7|156186|156056|156173.8|156043.8|20
1654148940000|2022-06-02 05:49:00|156174.3|156044.3|156178.1|156048.1|156181.5|156051.5|156172.5|156042.5|21
1654148950000|2022-06-02 05:49:10|156176.2|156046.2|156177.1|156047.1|156181.2|156051.2|156176.2|156046.2|20
1654148960000|2022-06-02 05:49:20|156184.2|156054.2|156184.9|156054.9|156187.7|156057.7|156172.4|156042.4|18
1654148970000|2022-06-02 05:49:30|156183.3|156053.3|156091.9|155961.9|156185|156055|156085.8|155955.8|30
1654148980000|2022-06-02 05:49:40|156087.7|155957.7|156115.5|155985.5|156132.2|156002.2|156087|155957|32
1654148990000|2022-06-02 05:49:50|156112.8|155982.8|156119.2|155989.2|156123.5|155993.5|156112.8|155982.8|28
1654149000000|2022-06-02 05:50:00|156118.2|155988.2|156107.7|155977.7|156119.7|155989.7|156102.1|155972.1|28
1654149010000|2022-06-02 05:50:10|156110.1|155980.1|156099.4|155969.4|156110.1|155980.1|156098.7|155968.7|31
1654149020000|2022-06-02 05:50:20|156100.2|155970.2|156098.8|155968.8|156103.1|155973.1|156096.2|155966.2|33
1654149030000|2022-06-02 05:50:30|156099.1|155969.1|156068.9|155938.9|156099.1|155969.1|156065.4|155935.4|33
1654149040000|2022-06-02 05:50:40|156068.5|155938.5|156070.4|155940.4|156074.2|155944.2|156067|155937|26
1654149050000|2022-06-02 05:50:50|156071.3|155941.3|156070.3|155940.3|156073.3|155943.3|156067.5|155937.5|19
1654149060000|2022-06-02 05:51:00|156070.2|155940.2|156072.1|155942.1|156073.3|155943.3|156069.9|155939.9|18
1654149070000|2022-06-02 05:51:10|156072.9|155942.9|156068.9|155938.9|156079.2|155949.2|156065.4|155935.4|23
1654149080000|2022-06-02 05:51:20|156071.7|155941.7|156061.7|155931.7|156071.9|155941.9|156050.7|155920.7|36
1654149090000|2022-06-02 05:51:30|156064|155934|156001.2|155871.2|156064|155934|156001.2|155871.2|33
1654149100000|2022-06-02 05:51:40|156007.6|155877.6|155999.9|155869.9|156007.6|155877.6|155999.1|155869.1|26
1654149110000|2022-06-02 05:51:50|156000.5|155870.5|156006.8|155876.8|156007.9|155877.9|155998.7|155868.7|27
1654149120000|2022-06-02 05:52:00|156006.5|155876.5|156004.5|155874.5|156009.7|155879.7|156002.5|155872.5|24
1654149130000|2022-06-02 05:52:10|156003.2|155873.2|156005.3|155875.3|156008.4|155878.4|156002.5|155872.5|16
1654149140000|2022-06-02 05:52:20|156007.4|155877.4|156003.1|155873.1|156007.4|155877.4|156000|155870|27
1654149150000|2022-06-02 05:52:30|156001.6|155871.6|156003.8|155873.8|156007.2|155877.2|156000.4|155870.4|26
1654149160000|2022-06-02 05:52:40|156004.9|155874.9|156002.3|155872.3|156020|155890|155990|155860|31
1654149170000|2022-06-02 05:52:50|155995.7|155865.7|156008.5|155878.5|156010.3|155880.3|155993.7|155863.7|33
1654149180000|2022-06-02 05:53:00|156009.7|155879.7|156000.8|155870.8|156013.6|155883.6|156000.8|155870.8|25
1654149190000|2022-06-02 05:53:10|156002.7|155872.7|156012.6|155882.6|156012.6|155882.6|156001.8|155871.8|17
1654149200000|2022-06-02 05:53:20|156016|155886|156013|155883|156016|155886|156009.3|155879.3|17
1654149210000|2022-06-02 05:53:30|156013.8|155883.8|156013.7|155883.7|156015.9|155885.9|156012.2|155882.2|14
1654149220000|2022-06-02 05:53:40|156012.2|155882.2|156009|155879|156014.6|155884.6|156009|155879|10
1654149230000|2022-06-02 05:53:50|156011.7|155881.7|156009.8|155879.8|156013.9|155883.9|156009.5|155879.5|17
1654149240000|2022-06-02 05:54:00|156011.2|155881.2|156014.7|155884.7|156016.7|155886.7|156004.4|155874.4|14
1654149250000|2022-06-02 05:54:10|156005.3|155875.3|156011.5|155881.5|156012|155882|156001.3|155871.3|17
1654149260000|2022-06-02 05:54:20|156010.6|155880.6|156018.4|155888.4|156021.3|155891.3|155991.5|155861.5|28
1654149270000|2022-06-02 05:54:30|156009.2|155879.2|156001.7|155871.7|156016.1|155886.1|155990.2|155860.2|25
1654149280000|2022-06-02 05:54:40|155995|155865|156001.5|155871.5|156003.3|155873.3|155995|155865|18
1654149290000|2022-06-02 05:54:50|156003.9|155873.9|155992.5|155862.5|156008|155878|155987.9|155857.9|31
1654149300000|2022-06-02 05:55:00|155996.6|155866.6|156002.1|155872.1|156002.1|155872.1|155983|155853|32
1654149310000|2022-06-02 05:55:10|156000.9|155870.9|155991.3|155861.3|156000.9|155870.9|155990.7|155860.7|24
1654149320000|2022-06-02 05:55:20|155990.9|155860.9|155996.4|155866.4|155996.9|155866.9|155989.3|155859.3|25
1654149330000|2022-06-02 05:55:30|155997.1|155867.1|156007.8|155877.8|156008.6|155878.6|155997.1|155867.1|23
1654149340000|2022-06-02 05:55:40|156008.6|155878.6|156006.6|155876.6|156010.4|155880.4|156002.9|155872.9|25
1654149350000|2022-06-02 05:55:50|156011.3|155881.3|156018.4|155888.4|156020.7|155890.7|156007.3|155877.3|26
1654149360000|2022-06-02 05:56:00|156015.8|155885.8|156018.5|155888.5|156018.5|155888.5|156004.8|155874.8|18
1654149370000|2022-06-02 05:56:10|156018.2|155888.2|156014.7|155884.7|156018.5|155888.5|156010.2|155880.2|15
1654149380000|2022-06-02 05:56:20|156013.3|155883.3|156015.4|155885.4|156018.4|155888.4|156010.7|155880.7|18
1654149390000|2022-06-02 05:56:30|156015.3|155885.3|156015|155885|156019.2|155889.2|156013.1|155883.1|14
1654149400000|2022-06-02 05:56:40|156017.5|155887.5|156018.3|155888.3|156020.4|155890.4|156011.7|155881.7|10
1654149410000|2022-06-02 05:56:50|156021|155891|156028.2|155898.2|156028.9|155898.9|156016|155886|16
1654149420000|2022-06-02 05:57:00|156030.6|155900.6|156025.1|155895.1|156030.9|155900.9|156025.1|155895.1|4
1654149430000|2022-06-02 05:57:10|156026.1|155896.1|156076.3|155946.3|156076.3|155946.3|156024.9|155894.9|27
1654149440000|2022-06-02 05:57:20|156077.3|155947.3|156077.5|155947.5|156079.8|155949.8|156073.2|155943.2|19
1654149450000|2022-06-02 05:57:30|156076.4|155946.4|156074.5|155944.5|156077.6|155947.6|156073.5|155943.5|14
1654149460000|2022-06-02 05:57:40|156073.7|155943.7|156074.6|155944.6|156078.5|155948.5|156072.8|155942.8|12
1654149470000|2022-06-02 05:57:50|156074.3|155944.3|156063.8|155933.8|156074.5|155944.5|156063.8|155933.8|23
1654149480000|2022-06-02 05:58:00|156071.1|155941.1|156068.4|155938.4|156073.1|155943.1|156063|155933|10
1654149490000|2022-06-02 05:58:10|156067.5|155937.5|156068.9|155938.9|156070.2|155940.2|156065.9|155935.9|13
1654149500000|2022-06-02 05:58:20|156069.7|155939.7|156067.8|155937.8|156072.8|155942.8|156066.7|155936.7|17
1654149510000|2022-06-02 05:58:30|156066.1|155936.1|156069.2|155939.2|156069.8|155939.8|156063.5|155933.5|14
1654149520000|2022-06-02 05:58:40|156068.6|155938.6|156071.3|155941.3|156076.6|155946.6|156068.6|155938.6|24
1654149530000|2022-06-02 05:58:50|156074.1|155944.1|156073.3|155943.3|156074.1|155944.1|156065.1|155935.1|16
1654149540000|2022-06-02 05:59:00|156071.5|155941.5|156071.6|155941.6|156073.2|155943.2|156066.5|155936.5|21
1654149550000|2022-06-02 05:59:10|156072.1|155942.1|156066.9|155936.9|156073.2|155943.2|156065.1|155935.1|23
1654149560000|2022-06-02 05:59:20|156065.4|155935.4|156061.5|155931.5|156071.3|155941.3|156053.1|155923.1|30
1654149570000|2022-06-02 05:59:30|156057|155927|156068.8|155938.8|156070.3|155940.3|156057|155927|16
1654149580000|2022-06-02 05:59:40|156068.4|155938.4|156072.2|155942.2|156082.5|155952.5|156068.4|155938.4|26
1654149590000|2022-06-02 05:59:50|156070.2|155940.2|156082.8|155952.8|156083.5|155953.5|156070.2|155940.2|35
1654149600000|2022-06-02 06:00:00|156080.9|155950.9|156064|155974|156085.1|155976.6|156063.2|155949.8|30
1654149610000|2022-06-02 06:00:10|156063.2|155973.2|156041.6|155951.6|156063.2|155973.2|156041.4|155951.4|26
1654149620000|2022-06-02 06:00:20|156043.2|155953.2|155988.4|155858.4|156043.2|155953.2|155975.4|155858.4|36
1654149630000|2022-06-02 06:00:30|155989.7|155859.7|155946.1|155816.1|155989.9|155859.9|155943.7|155813.7|36
1654149640000|2022-06-02 06:00:40|155953.7|155823.7|155977|155847|155978.2|155848.2|155951.3|155821.3|34
1654149650000|2022-06-02 06:00:50|155972.9|155842.9|155976.3|155846.3|155976.5|155846.5|155972.3|155842.3|21
1654149660000|2022-06-02 06:01:00|155976.2|155846.2|155947.9|155817.9|155978.7|155848.7|155923.1|155812|19
1654149670000|2022-06-02 06:01:10|155943.8|155813.8|155945.2|155815.2|155947.6|155817.6|155941.6|155811.6|28
1654149680000|2022-06-02 06:01:20|155946.4|155816.4|155947.1|155817.1|155950|155820|155945.1|155815.1|19
1654149690000|2022-06-02 06:01:30|155946.7|155816.7|155948.3|155818.3|155949.5|155819.5|155946.2|155816.2|16
1654149700000|2022-06-02 06:01:40|155949.1|155819.1|155918.4|155828.4|155950.5|155835.8|155918.4|155817.8|8
1654149710000|2022-06-02 06:01:50|155919.9|155829.9|155922.3|155832.3|155922.3|155832.3|155912.6|155822.6|7
1654149720000|2022-06-02 06:02:00|155920.7|155830.7|155938.8|155808.8|155938.8|155830.7|155913.6|155808.8|23
1654149730000|2022-06-02 06:02:10|155936|155806|155815.1|155685.1|155937.7|155807.7|155815.1|155685.1|23
1654149740000|2022-06-02 06:02:20|155822.7|155692.7|155879.1|155749.1|155883.6|155753.6|155812.5|155682.5|34
1654149750000|2022-06-02 06:02:30|155862.4|155732.4|155847.9|155717.9|155865.5|155735.5|155844.6|155714.6|37
1654149760000|2022-06-02 06:02:40|155844.5|155714.5|155829.6|155699.6|155846.3|155716.3|155823.8|155693.8|36
1654149770000|2022-06-02 06:02:50|155826.3|155696.3|155818|155688|155826.4|155696.4|155818|155688|34
1654149780000|2022-06-02 06:03:00|155818.5|155688.5|155816.7|155686.7|155819.9|155689.9|155816|155686|31
1654149790000|2022-06-02 06:03:10|155816.6|155686.6|155830.4|155700.4|155834.8|155704.8|155811.7|155681.7|30
1654149800000|2022-06-02 06:03:20|155836.2|155706.2|155842.4|155712.4|155846.6|155716.6|155823.2|155693.2|29
1654149810000|2022-06-02 06:03:30|155841.4|155711.4|155845.4|155715.4|155848.2|155718.2|155841.4|155711.4|29
1654149820000|2022-06-02 06:03:40|155843.8|155713.8|155845.2|155715.2|155848.3|155718.3|155843.4|155713.4|28
1654149830000|2022-06-02 06:03:50|155844.7|155714.7|155832.8|155702.8|155847.5|155717.5|155832.7|155702.7|30
1654149840000|2022-06-02 06:04:00|155834.2|155704.2|155823.9|155693.9|155836.8|155706.8|155822.9|155692.9|26
1654149850000|2022-06-02 06:04:10|155824.6|155694.6|155816.1|155686.1|155828.7|155698.7|155816.1|155686.1|19
1654149860000|2022-06-02 06:04:20|155815.3|155685.3|155815.3|155685.3|155820.1|155690.1|155815.3|155685.3|12
1654149870000|2022-06-02 06:04:30|155816.2|155686.2|155811|155681|155817.4|155687.4|155809.4|155679.4|19
1654149880000|2022-06-02 06:04:40|155810.7|155680.7|155817.5|155687.5|155819.2|155689.2|155808.5|155678.5|24
1654149890000|2022-06-02 06:04:50|155817.2|155687.2|155810.8|155680.8|155817.5|155687.5|155809|155679|22
1654149900000|2022-06-02 06:05:00|155811.2|155681.2|155802.3|155672.3|155815.6|155685.6|155802.3|155672.3|26
1654149910000|2022-06-02 06:05:10|155807.7|155677.7|155797.3|155667.3|155807.7|155677.7|155786.8|155656.8|37
1654149920000|2022-06-02 06:05:20|155796.1|155666.1|155809.3|155679.3|155809.5|155679.5|155795.5|155665.5|32
1654149930000|2022-06-02 06:05:30|155810.1|155680.1|155809.6|155679.6|155812.2|155682.2|155801.6|155671.6|28
1654149940000|2022-06-02 06:05:40|155810.2|155680.2|155806.1|155676.1|155816.2|155686.2|155804.4|155674.4|21
1654149950000|2022-06-02 06:05:50|155806|155676|155834.9|155704.9|155840.7|155710.7|155803.1|155673.1|27
1654149960000|2022-06-02 06:06:00|155836.5|155706.5|155819.2|155689.2|155846.3|155716.3|155816.7|155686.7|30
1654149970000|2022-06-02 06:06:10|155820.4|155690.4|155813.9|155683.9|155821|155691|155809.8|155679.8|31
1654149980000|2022-06-02 06:06:20|155813.3|155683.3|155823.3|155693.3|155823.3|155693.3|155809.4|155679.4|29
1654149990000|2022-06-02 06:06:30|155822.9|155692.9|155805|155675|155822.9|155692.9|155805|155675|20
1654150000000|2022-06-02 06:06:40|155806.6|155676.6|155819.7|155689.7|155819.9|155689.9|155806.6|155676.6|20
1654150010000|2022-06-02 06:06:50|155819.8|155689.8|155831.4|155701.4|155832.6|155702.6|155815.1|155685.1|31
1654150020000|2022-06-02 06:07:00|155820.1|155690.1|155706.7|155576.7|155825.7|155696.4|155706.7|155576.7|38
1654150030000|2022-06-02 06:07:10|155706.6|155576.6|155724.7|155594.7|155735.7|155609.4|155695.3|155576.6|38
1654150040000|2022-06-02 06:07:20|155726.9|155596.9|155686.4|155556.4|155732|155602|155641|155511|34
1654150050000|2022-06-02 06:07:30|155686.8|155556.8|155667.8|155537.8|155687.8|155557.8|155656.4|155526.4|34
1654150060000|2022-06-02 06:07:40|155669.1|155539.1|155625.8|155495.8|155679|155549|155625.8|155495.8|28
1654150070000|2022-06-02 06:07:50|155624.2|155494.2|155642.6|155512.6|155643.6|155513.6|155617.2|155487.2|38
1654150080000|2022-06-02 06:08:00|155642.3|155512.3|155633.4|155503.4|155642.3|155512.3|155633.1|155503.1|32
1654150090000|2022-06-02 06:08:10|155634.2|155504.2|155614.3|155524.3|155634.2|155525.5|155611.6|155502.2|26
1654150100000|2022-06-02 06:08:20|155614.4|155524.4|155632.4|155502.4|155635.7|155524.8|155613.9|155501.8|26
1654150110000|2022-06-02 06:08:30|155600.4|155470.4|155613.1|155483.1|155613.8|155499.4|155575.5|155470.4|36
1654150120000|2022-06-02 06:08:40|155614.7|155484.7|155614.3|155484.3|155614.8|155484.8|155611.2|155481.2|19
1654150130000|2022-06-02 06:08:50|155614|155484|155611|155521|155631.7|155521|155598.4|155484|23
1654150140000|2022-06-02 06:09:00|155615.1|155525.1|155621.3|155531.3|155624.7|155534.7|155615.1|155525.1|25
1654150150000|2022-06-02 06:09:10|155620.8|155530.8|155648|155518|155648.9|155549.4|155616.7|155516.6|24
1654150160000|2022-06-02 06:09:20|155626.2|155536.2|155639.4|155549.4|155663.9|155552.4|155626.2|155530|24
1654150170000|2022-06-02 06:09:30|155637.8|155547.8|155642.3|155552.3|155644.3|155554.3|155636.5|155546.5|23
1654150180000|2022-06-02 06:09:40|155641.7|155551.7|155645.1|155555.1|155645.7|155555.7|155641.7|155551.7|16
1654150190000|2022-06-02 06:09:50|155645|155555|155651.6|155561.6|155653|155563|155644|155554|24
1654150200000|2022-06-02 06:10:00|155656.5|155566.5|155653.9|155563.9|155656.5|155566.5|155643.7|155553.7|33
1654150210000|2022-06-02 06:10:10|155650.2|155560.2|155646.3|155556.3|155653.9|155563.9|155643.3|155553.3|19
1654150220000|2022-06-02 06:10:20|155648.1|155558.1|155653.8|155563.8|155653.8|155563.8|155645|155555|21
1654150230000|2022-06-02 06:10:30|155652.3|155562.3|155744.6|155614.6|155745|155640|155652.3|155562.3|34
1654150240000|2022-06-02 06:10:40|155744.4|155614.4|155722.7|155592.7|155744.4|155614.4|155718.6|155588.6|36
1654150250000|2022-06-02 06:10:50|155722.6|155592.6|155731.4|155601.4|155735.6|155605.6|155717.4|155587.4|35
1654150260000|2022-06-02 06:11:00|155732.2|155602.2|155708.1|155578.1|155734.2|155604.2|155708.1|155578.1|33
1654150270000|2022-06-02 06:11:10|155707.2|155577.2|155706.1|155576.1|155707.4|155577.4|155704.6|155574.6|30
1654150280000|2022-06-02 06:11:20|155705.7|155575.7|155718.7|155588.7|155718.7|155588.7|155705.7|155575.7|32
1654150290000|2022-06-02 06:11:30|155718.2|155588.2|155722.6|155592.6|155723.7|155593.7|155717.7|155587.7|27
1654150300000|2022-06-02 06:11:40|155722.8|155592.8|155710.3|155620.3|155729.1|155625.6|155709.8|155592.8|26
1654150310000|2022-06-02 06:11:50|155709.9|155619.9|155693.8|155603.8|155714.1|155624.1|155693.6|155603.6|26
1654150320000|2022-06-02 06:12:00|155689.4|155599.4|155693.1|155603.1|155695.1|155605.1|155689.4|155599.4|26
1654150330000|2022-06-02 06:12:10|155692.7|155602.7|155675.9|155585.9|155694.1|155604.1|155675.9|155585.9|30
1654150340000|2022-06-02 06:12:20|155674.8|155584.8|155686.2|155596.2|155687.2|155597.2|155674.8|155584.8|23
1654150350000|2022-06-02 06:12:30|155687.2|155597.2|155690.5|155600.5|155704|155614|155683.6|155593.6|30
1654150360000|2022-06-02 06:12:40|155690.7|155600.7|155692.4|155602.4|155694.1|155604.1|155689.2|155599.2|27
1654150370000|2022-06-02 06:12:50|155692.1|155602.1|155693.2|155603.2|155693.5|155603.5|155689.6|155599.6|19
1654150380000|2022-06-02 06:13:00|155691.7|155601.7|155692.9|155602.9|155695.6|155605.6|155691.7|155601.7|22
1654150390000|2022-06-02 06:13:10|155693.2|155603.2|155704.3|155614.3|155708.8|155618.8|155689|155599|24
1654150400000|2022-06-02 06:13:20|155703.2|155613.2|155683|155593|155711|155614.3|155678.2|155577.1|26
1654150410000|2022-06-02 06:13:30|155683.7|155593.7|155693.5|155603.5|155697|155607|155681.4|155591.4|31
1654150420000|2022-06-02 06:13:40|155688.6|155598.6|155691.1|155601.1|155698.3|155608.3|155687.5|155597.5|20
1654150430000|2022-06-02 06:13:50|155690.4|155600.4|155706.9|155616.9|155707.7|155617.7|155690.4|155600.4|29
1654150440000|2022-06-02 06:14:00|155706.5|155616.5|155705.8|155615.8|155706.9|155616.9|155704.3|155614.3|29
1654150450000|2022-06-02 06:14:10|155706.1|155616.1|155704.4|155614.4|155707.5|155617.5|155701.8|155611.8|19
1654150460000|2022-06-02 06:14:20|155704.9|155614.9|155705.8|155615.8|155707.2|155617.2|155704.9|155614.9|21
1654150470000|2022-06-02 06:14:30|155706.6|155616.6|155709.2|155619.2|155730.2|155619.2|155702.6|155598.2|27
1654150480000|2022-06-02 06:14:40|155710.2|155620.2|155709.8|155619.8|155711.6|155621.6|155706.7|155616.7|29
1654150490000|2022-06-02 06:14:50|155710.8|155620.8|155709.2|155619.2|155713.5|155623.5|155706.2|155616.2|30
1654150500000|2022-06-02 06:15:00|155710.3|155620.3|155708.7|155618.7|155711.1|155621.1|155702.8|155612.8|24
1654150510000|2022-06-02 06:15:10|155707.8|155617.8|155716.5|155626.5|155719.9|155629.9|155703.8|155613.8|26
1654150520000|2022-06-02 06:15:20|155717.1|155627.1|155699.8|155609.8|155717.1|155627.1|155695.7|155605.7|28
1654150530000|2022-06-02 06:15:30|155701.9|155611.9|155701.9|155611.9|155702.9|155612.9|155699.9|155609.9|15
1654150540000|2022-06-02 06:15:40|155700.8|155610.8|155702|155612|155702.6|155612.6|155697.6|155607.6|20
1654150550000|2022-06-02 06:15:50|155702.6|155612.6|155694.9|155604.9|155702.6|155612.6|155694.1|155604.1|30
1654150560000|2022-06-02 06:16:00|155695.7|155605.7|155692.2|155562.2|155700.2|155610.2|155655.6|155556.2|36
1654150570000|2022-06-02 06:16:10|155691.9|155561.9|155679.1|155589.1|155695.6|155589.5|155673.5|155557.7|32
1654150580000|2022-06-02 06:16:20|155678.2|155588.2|155692.1|155602.1|155695.5|155605.5|155677.5|155587.5|34
1654150590000|2022-06-02 06:16:30|155693.4|155603.4|155685.5|155595.5|155693.9|155603.9|155684.8|155594.8|26
1654150600000|2022-06-02 06:16:40|155685.4|155595.4|155680.3|155590.3|155698.6|155595.4|155678.9|155567.5|30
1654150610000|2022-06-02 06:16:50|155680.7|155590.7|155687.6|155597.6|155688.4|155598.4|155679.6|155589.6|22
1654150620000|2022-06-02 06:17:00|155687.4|155597.4|155688.5|155598.5|155688.8|155598.8|155686.2|155596.2|17
1654150630000|2022-06-02 06:17:10|155688|155598|155689.9|155599.9|155689.9|155599.9|155686.6|155596.6|25
1654150640000|2022-06-02 06:17:20|155689.5|155599.5|155691.6|155601.6|155691.6|155601.6|155688.8|155598.8|16
1654150650000|2022-06-02 06:17:30|155691.2|155601.2|155680.7|155590.7|155691.9|155601.9|155678.5|155588.5|24
1654150660000|2022-06-02 06:17:40|155680.2|155590.2|155674.5|155584.5|155681.2|155591.2|155674.5|155584.5|27
1654150670000|2022-06-02 06:17:50|155675.6|155585.6|155679|155589|155679|155589|155674.6|155584.6|25
1654150680000|2022-06-02 06:18:00|155678.8|155588.8|155681.4|155591.4|155683.3|155593.3|155677.1|155587.1|25
1654150690000|2022-06-02 06:18:10|155683|155593|155682.4|155592.4|155687.5|155597.5|155680.5|155590.5|24
1654150700000|2022-06-02 06:18:20|155682.9|155592.9|155688.9|155598.9|155707.4|155598.9|155681.1|155573.1|25
1654150710000|2022-06-02 06:18:30|155688.7|155598.7|155696.4|155606.4|155699.5|155609.5|155687.4|155597.4|30
1654150720000|2022-06-02 06:18:40|155696|155606|155667.8|155577.8|155696.4|155606.4|155660|155564.1|33
1654150730000|2022-06-02 06:18:50|155669.3|155579.3|155676.3|155586.3|155677.1|155587.1|155666.4|155576.4|25
1654150740000|2022-06-02 06:19:00|155676.5|155586.5|155698|155608|155700.3|155610.3|155676.5|155586.5|27
1654150750000|2022-06-02 06:19:10|155698.5|155608.5|155777.1|155647.1|155777.3|155676.4|155698.5|155608.5|25
1654150760000|2022-06-02 06:19:20|155781.6|155651.6|155738.7|155648.7|155781.6|155683.7|155738.7|155631.7|31
1654150770000|2022-06-02 06:19:30|155739.7|155649.7|155752|155622|155754.7|155649.8|155732.8|155620|28
1654150780000|2022-06-02 06:19:40|155755.7|155625.7|155744|155614|155755.7|155625.7|155727.6|155597.6|28
1654150790000|2022-06-02 06:19:50|155744.2|155614.2|155759.8|155629.8|155764.5|155654.4|155739.3|155614.2|29
1654150800000|2022-06-02 06:20:00|155763|155633|155743.5|155653.5|155763|155656.4|155736.6|155628.6|23
1654150810000|2022-06-02 06:20:10|155742.4|155652.4|155736.3|155646.3|155745.5|155655.5|155733.8|155643.8|20
1654150820000|2022-06-02 06:20:20|155736.1|155646.1|155740.6|155650.6|155740.6|155650.6|155736.1|155646.1|15
1654150830000|2022-06-02 06:20:30|155739.1|155649.1|155740.4|155650.4|155743.8|155653.8|155738.9|155648.9|15
1654150840000|2022-06-02 06:20:40|155740.6|155650.6|155735.6|155645.6|155741.6|155651.6|155731.1|155641.1|16
1654150850000|2022-06-02 06:20:50|155733.6|155643.6|155731.4|155641.4|155735|155645|155728.9|155638.9|17
1654150860000|2022-06-02 06:21:00|155733.1|155643.1|155735.4|155645.4|155737.5|155647.5|155730.3|155640.3|15
1654150870000|2022-06-02 06:21:10|155738.5|155648.5|155756.6|155626.6|155756.6|155648.5|155732.7|155621|10
1654150880000|2022-06-02 06:21:20|155756.4|155626.4|155734.1|155644.1|155757.6|155644.3|155734.1|155626.4|6
1654150890000|2022-06-02 06:21:30|155734.7|155644.7|155737.9|155647.9|155740.9|155650.9|155733.7|155643.7|14
1654150900000|2022-06-02 06:21:40|155738.8|155648.8|155772.6|155682.6|155772.6|155682.6|155738|155648|16
1654150910000|2022-06-02 06:21:50|155769.8|155679.8|155880.6|155750.6|155880.6|155764.1|155769.8|155679.8|28
1654150920000|2022-06-02 06:22:00|155880.2|155750.2|155876.3|155746.3|155880.2|155750.2|155873.8|155743.8|16
1654150930000|2022-06-02 06:22:10|155878.2|155748.2|155875.2|155745.2|155878.2|155748.2|155872.5|155742.5|18
1654150940000|2022-06-02 06:22:20|155875.4|155745.4|155843.6|155713.6|155875.5|155745.5|155823.4|155712.1|29
1654150950000|2022-06-02 06:22:30|155843.7|155713.7|155851.9|155721.9|155856.4|155726.4|155810.8|155680.8|34
1654150960000|2022-06-02 06:22:40|155856.1|155726.1|155852.1|155722.1|155857.6|155727.6|155850.6|155720.6|26
1654150970000|2022-06-02 06:22:50|155851.9|155721.9|155820|155730|155855.5|155737.6|155819.9|155719.3|18
1654150980000|2022-06-02 06:23:00|155818.6|155728.6|155796.5|155706.5|155822.6|155732.6|155791.5|155701.5|33
1654150990000|2022-06-02 06:23:10|155796|155706|155790.3|155700.3|155796|155706|155785.3|155695.3|27
1654151000000|2022-06-02 06:23:20|155799|155709|155794.2|155704.2|155819.5|155715.2|155792.4|155688.8|30
1654151010000|2022-06-02 06:23:30|155794.4|155704.4|155805.6|155715.6|155806.8|155716.8|155794.4|155704.4|25
1654151020000|2022-06-02 06:23:40|155806|155716|155803.9|155713.9|155806.9|155716.9|155802.5|155712.5|27
1654151030000|2022-06-02 06:23:50|155804.1|155714.1|155800.5|155710.5|155804.1|155714.1|155797.9|155707.9|25
1654151040000|2022-06-02 06:24:00|155800.9|155710.9|155786.1|155696.1|155802|155712|155780.5|155690.5|28
1654151050000|2022-06-02 06:24:10|155785.5|155695.5|155787.1|155697.1|155790.1|155700.1|155784.7|155694.7|20
1654151060000|2022-06-02 06:24:20|155788|155698|155787.7|155697.7|155796.6|155706.6|155785.7|155695.7|23
1654151070000|2022-06-02 06:24:30|155788.3|155698.3|155807.6|155717.6|155809.7|155719.7|155787.9|155697.9|27
1654151080000|2022-06-02 06:24:40|155807.8|155717.8|155808.7|155718.7|155810.1|155720.1|155807.5|155717.5|23
1654151090000|2022-06-02 06:24:50|155807.6|155717.6|155789|155699|155808.1|155718.1|155784.3|155694.3|27
1654151100000|2022-06-02 06:25:00|155792.4|155702.4|155789.2|155699.2|155793.2|155703.2|155774.4|155684.4|31
1654151110000|2022-06-02 06:25:10|155788.6|155698.6|155794.1|155704.1|155796.9|155706.9|155786.7|155696.7|23
1654151120000|2022-06-02 06:25:20|155795.6|155705.6|155788.4|155698.4|155798.6|155708.6|155786.4|155696.4|24
1654151130000|2022-06-02 06:25:30|155789|155699|155775.3|155685.3|155789|155699|155773.6|155683.6|14
1654151140000|2022-06-02 06:25:40|155777.2|155687.2|155696.3|155566.3|155777.2|155687.2|155675.9|155559.3|28
1654151150000|2022-06-02 06:25:50|155700.1|155570.1|155702.8|155572.8|155703.2|155573.2|155694.2|155564.2|16
1654151160000|2022-06-02 06:26:00|155699.4|155569.4|155706.7|155576.7|155709.4|155579.4|155699.4|155569.4|17
1654151170000|2022-06-02 06:26:10|155704.9|155574.9|155696.1|155566.1|155706|155576|155693.4|155563.4|22
1654151180000|2022-06-02 06:26:20|155695.2|155565.2|155676.6|155546.6|155696.3|155566.3|155669.6|155539.6|33
1654151190000|2022-06-02 06:26:30|155674.8|155544.8|155674.9|155544.9|155674.9|155544.9|155659|155529|31
1654151200000|2022-06-02 06:26:40|155665.8|155535.8|155665.9|155535.9|155670.6|155540.6|155662|155532|28
1654151210000|2022-06-02 06:26:50|155665.3|155535.3|155643.6|155553.6|155667.5|155555.2|155642.1|155534.5|23
1654151220000|2022-06-02 06:27:00|155646.1|155556.1|155659|155569|155666.7|155576.7|155646.1|155556.1|34
1654151230000|2022-06-02 06:27:10|155660.6|155570.6|155666.7|155576.7|155671.9|155581.9|155659.3|155569.3|35
1654151240000|2022-06-02 06:27:20|155668.3|155578.3|155662.2|155572.2|155672.2|155582.2|155661.3|155571.3|30
1654151250000|2022-06-02 06:27:30|155662.4|155572.4|155668.2|155578.2|155671.3|155581.3|155656.9|155566.9|27
1654151260000|2022-06-02 06:27:40|155662|155572|155667|155577|155674.7|155584.7|155660.2|155570.2|38
1654151270000|2022-06-02 06:27:50|155668.7|155578.7|155712.2|155582.2|155713.3|155604|155667.5|155577.5|30
1654151280000|2022-06-02 06:28:00|155691.5|155601.5|155715.3|155585.3|155716.4|155605.4|155685|155573.8|40
1654151290000|2022-06-02 06:28:10|155703.4|155573.4|155704.3|155574.3|155711.4|155608.7|155682.6|155573.4|37
1654151300000|2022-06-02 06:28:20|155703.6|155573.6|155714.1|155584.1|155743.9|155627.5|155682|155570.3|35
1654151310000|2022-06-02 06:28:30|155715.8|155585.8|155716.5|155586.5|155724|155594|155704.9|155574.9|31
1654151320000|2022-06-02 06:28:40|155715.8|155585.8|155722.8|155592.8|155726.8|155596.8|155715.8|155585.8|28
1654151330000|2022-06-02 06:28:50|155724.1|155594.1|155724.1|155594.1|155725.3|155595.3|155720.6|155590.6|24
1654151340000|2022-06-02 06:29:00|155716.9|155586.9|155717.1|155587.1|155719.5|155589.5|155711.8|155581.8|24
1654151350000|2022-06-02 06:29:10|155718.7|155588.7|155712.4|155582.4|155718.8|155588.8|155706.6|155576.6|28
1654151360000|2022-06-02 06:29:20|155710.9|155580.9|155714.5|155584.5|155716.7|155586.7|155710.8|155580.8|23
1654151370000|2022-06-02 06:29:30|155714.7|155584.7|155697.5|155607.5|155714.9|155618|155684.9|155575.3|24
1654151380000|2022-06-02 06:29:40|155691.6|155601.6|155729.9|155639.9|155736.9|155646.9|155691.6|155601.6|31
1654151390000|2022-06-02 06:29:50|155731.3|155641.3|155740|155650|155742|155652|155727|155637|33
1654151400000|2022-06-02 06:30:00|155739|155649|155743.2|155653.2|155747.5|155657.5|155734.8|155644.8|39
1654151410000|2022-06-02 06:30:10|155743.4|155653.4|155704.6|155614.6|155747.6|155657.6|155701.4|155611.4|36
1654151420000|2022-06-02 06:30:20|155706|155616|155738|155648|155742.5|155652.5|155703.5|155613.5|38
1654151430000|2022-06-02 06:30:30|155737.1|155647.1|155724.6|155634.6|155740.2|155650.2|155724.6|155634.6|34
1654151440000|2022-06-02 06:30:40|155717.9|155627.9|155715.8|155625.8|155723.5|155633.5|155714.6|155624.6|36
1654151450000|2022-06-02 06:30:50|155717.3|155627.3|155742.8|155612.8|155745.7|155630.4|155702.3|155597.1|40
1654151460000|2022-06-02 06:31:00|155741.5|155611.5|155739.6|155649.6|155750.7|155649.6|155734.3|155610.8|30
1654151470000|2022-06-02 06:31:10|155738.3|155648.3|155716.5|155626.5|155739.6|155649.6|155716.5|155626.5|30
1654151480000|2022-06-02 06:31:20|155712.3|155622.3|155729.3|155639.3|155739.5|155649.2|155710.2|155609.5|37
1654151490000|2022-06-02 06:31:30|155729.8|155639.8|155723|155633|155737.5|155647.5|155710.3|155620.3|33
1654151500000|2022-06-02 06:31:40|155722.5|155632.5|155717.3|155627.3|155723|155633|155714.1|155624.1|30
1654151510000|2022-06-02 06:31:50|155719.4|155629.4|155734.1|155644.1|155744.2|155654.2|155719.4|155629.4|35
1654151520000|2022-06-02 06:32:00|155737.5|155647.5|155735|155645|155739.3|155649.3|155731.9|155641.9|21
1654151530000|2022-06-02 06:32:10|155734.7|155644.7|155732|155642|155738.6|155648.6|155727.8|155637.8|33
1654151540000|2022-06-02 06:32:20|155731.9|155641.9|155710|155620|155736.2|155646.2|155707.9|155617.9|31
1654151550000|2022-06-02 06:32:30|155712.7|155622.7|155715.6|155625.6|155716.9|155626.9|155705.3|155615.3|24
1654151560000|2022-06-02 06:32:40|155715.7|155625.7|155723.5|155633.5|155725.4|155635.4|155702.5|155612.5|30
1654151570000|2022-06-02 06:32:50|155719.8|155629.8|155731.1|155641.1|155752.8|155642.6|155717|155617.4|33
1654151580000|2022-06-02 06:33:00|155735.9|155645.9|155730.7|155640.7|155742|155652|155730.7|155640.7|26
1654151590000|2022-06-02 06:33:10|155725.6|155635.6|155729.7|155639.7|155730.9|155640.9|155725.6|155635.6|25
1654151600000|2022-06-02 06:33:20|155729.5|155639.5|155747.8|155657.8|155747.8|155657.8|155727.6|155637.6|26
1654151610000|2022-06-02 06:33:30|155748.7|155658.7|155731.5|155641.5|155750|155660|155724.6|155634.6|32
1654151620000|2022-06-02 06:33:40|155733.1|155643.1|155732.3|155642.3|155738.3|155648.3|155724.5|155634.5|27
1654151630000|2022-06-02 06:33:50|155732.7|155642.7|155734.2|155644.2|155735.6|155645.6|155726.7|155636.7|19
1654151640000|2022-06-02 06:34:00|155734|155644|155704.3|155614.3|155734|155644|155691.6|155601.6|23
1654151650000|2022-06-02 06:34:10|155704|155614|155628|155538|155704|155614|155628|155538|33
1654151660000|2022-06-02 06:34:20|155632.8|155542.8|155633.7|155543.7|155633.8|155543.8|155611.7|155521.7|30
1654151670000|2022-06-02 06:34:30|155615.5|155525.5|155533.9|155443.9|155615.5|155525.5|155532.8|155442.8|35
1654151680000|2022-06-02 06:34:40|155534.2|155444.2|155496|155406|155534.2|155444.2|155467|155341.9|38
1654151690000|2022-06-02 06:34:50|155495.2|155405.2|155451.3|155361.3|155503.3|155405.2|155442.7|155336.6|30
1654151700000|2022-06-02 06:35:00|155470.7|155340.7|155491.4|155361.4|155491.4|155379.1|155468.4|155338.4|22
1654151710000|2022-06-02 06:35:10|155470.4|155380.4|155463|155373|155470.4|155380.4|155462.4|155372.4|28
1654151720000|2022-06-02 06:35:20|155462.6|155372.6|155461.4|155371.4|155463.6|155373.6|155459.9|155369.9|18
1654151730000|2022-06-02 06:35:30|155461.2|155371.2|155466.7|155376.7|155484.7|155378.9|155459.8|155349.9|23
1654151740000|2022-06-02 06:35:40|155462.1|155372.1|155460.9|155370.9|155462.1|155372.1|155458.9|155368.9|15
1654151750000|2022-06-02 06:35:50|155460.8|155370.8|155488.2|155398.2|155493.3|155403.3|155460.8|155370.8|25
1654151760000|2022-06-02 06:36:00|155489.4|155399.4|155467.1|155377.1|155490.7|155400.7|155465.9|155375.9|24
1654151770000|2022-06-02 06:36:10|155466.8|155376.8|155469.8|155379.8|155469.8|155379.8|155459.1|155369.1|22
1654151780000|2022-06-02 06:36:20|155469.6|155379.6|155468.5|155378.5|155470.8|155380.8|155467.7|155377.7|18
1654151790000|2022-06-02 06:36:30|155468.1|155378.1|155472.3|155382.3|155472.8|155382.8|155468.1|155378.1|17
1654151800000|2022-06-02 06:36:40|155472.1|155382.1|155465.5|155375.5|155472.1|155382.1|155464|155374|21
1654151810000|2022-06-02 06:36:50|155464.9|155374.9|155487.4|155397.4|155487.4|155397.4|155464.3|155374.3|18
1654151820000|2022-06-02 06:37:00|155488.1|155398.1|155476.1|155386.1|155488.1|155398.1|155473.7|155383.7|16
1654151830000|2022-06-02 06:37:10|155479|155389|155479.4|155389.4|155479.4|155389.4|155476|155386|6
1654151840000|2022-06-02 06:37:20|155480.5|155390.5|155475.3|155385.3|155480.6|155390.6|155475.1|155385.1|12
1654151850000|2022-06-02 06:37:30|155475.2|155385.2|155483.4|155393.4|155488.4|155398.4|155473.7|155383.7|16
1654151860000|2022-06-02 06:37:40|155483.3|155393.3|155483.5|155393.5|155483.5|155393.5|155483.1|155393.1|3
1654151870000|2022-06-02 06:37:50|155487.5|155397.5|155506.6|155416.6|155507.2|155417.2|155486.2|155396.2|25
1654151880000|2022-06-02 06:38:00|155505.2|155415.2|155501.3|155411.3|155505.3|155415.3|155493.9|155403.9|22
1654151890000|2022-06-02 06:38:10|155502|155412|155503.5|155413.5|155503.5|155413.5|155496.3|155406.3|27
1654151900000|2022-06-02 06:38:20|155503.3|155413.3|155503.6|155413.6|155510.3|155420.3|155502.4|155412.4|19
1654151910000|2022-06-02 06:38:30|155504.7|155414.7|155506.3|155416.3|155507|155417|155504.5|155414.5|21
1654151920000|2022-06-02 06:38:40|155506.1|155416.1|155511.1|155421.1|155512|155422|155505.6|155415.6|20
1654151930000|2022-06-02 06:38:50|155510.9|155420.9|155509.6|155419.6|155510.9|155420.9|155506.6|155416.6|19
1654151940000|2022-06-02 06:39:00|155509.1|155419.1|155508.1|155418.1|155509.7|155419.7|155505|155415|16
1654151950000|2022-06-02 06:39:10|155507.5|155417.5|155539.2|155449.2|155545|155455|155506.9|155416.9|16
1654151960000|2022-06-02 06:39:20|155541.6|155451.6|155545.3|155455.3|155546.6|155456.6|155538.6|155448.6|23
1654151970000|2022-06-02 06:39:30|155544.9|155454.9|155542.9|155452.9|155545|155455|155542.7|155452.7|16
1654151980000|2022-06-02 06:39:40|155542.4|155452.4|155543.3|155453.3|155543.4|155453.4|155540.9|155450.9|18
1654151990000|2022-06-02 06:39:50|155545.3|155455.3|155549.9|155459.9|155559.9|155469.9|155543.9|155453.9|18
1654152000000|2022-06-02 06:40:00|155554.2|155464.2|155539.2|155449.2|155554.2|155464.2|155539.2|155449.2|24
1654152010000|2022-06-02 06:40:10|155537.8|155447.8|155538|155448|155547.6|155457.6|155536.9|155446.9|20
1654152020000|2022-06-02 06:40:20|155537.6|155447.6|155536.3|155446.3|155538.3|155448.3|155536.3|155446.3|9
1654152030000|2022-06-02 06:40:30|155536.7|155446.7|155537.7|155447.7|155537.7|155447.7|155536.2|155446.2|10
1654152040000|2022-06-02 06:40:40|155537|155447|155537.9|155447.9|155537.9|155447.9|155537|155447|3
1654152050000|2022-06-02 06:40:50|155538|155448|155540.8|155450.8|155546.3|155456.3|155537.1|155447.1|14
1654152060000|2022-06-02 06:41:00|155543.2|155453.2|155540.2|155450.2|155543.2|155453.2|155539.8|155449.8|11
1654152070000|2022-06-02 06:41:10|155541.7|155451.7|155522.2|155432.2|155541.7|155451.7|155508.9|155418.9|15
1654152080000|2022-06-02 06:41:20|155521.8|155431.8|155521.8|155431.8|155524.5|155434.5|155521|155431|9
1654152090000|2022-06-02 06:41:30|155522.1|155432.1|155525.2|155435.2|155526.4|155436.4|155522.1|155432.1|15
1654152100000|2022-06-02 06:41:40|155525.4|155435.4|155527.6|155437.6|155528|155438|155524.2|155434.2|8
1654152110000|2022-06-02 06:41:50|155527|155437|155538.6|155448.6|155543.9|155453.9|155526|155436|13
1654152120000|2022-06-02 06:42:00|155538.9|155448.9|155535|155445|155538.9|155448.9|155534.8|155444.8|3
1654152130000|2022-06-02 06:42:10|155534.4|155444.4|155534.3|155444.3|155538.1|155448.1|155534.3|155444.3|5
1654152140000|2022-06-02 06:42:20|155538.2|155448.2|155533|155443|155538.2|155448.2|155530|155440|6
1654152150000|2022-06-02 06:42:30|155534.9|155444.9|155538.8|155448.8|155538.9|155448.9|155531.8|155441.8|6
1654152160000|2022-06-02 06:42:40|155537.5|155447.5|155537.9|155447.9|155537.9|155447.9|155536.3|155446.3|7
1654152170000|2022-06-02 06:42:50|155537.7|155447.7|155535.6|155445.6|155537.7|155447.7|155534.3|155444.3|11
1654152180000|2022-06-02 06:43:00|155534.9|155444.9|155536.3|155446.3|155537.2|155447.2|155531.4|155441.4|8
1654152190000|2022-06-02 06:43:10|155536.9|155446.9|155535|155445|155540.2|155450.2|155534.2|155444.2|13
1654152200000|2022-06-02 06:43:20|155535.5|155445.5|155536.2|155446.2|155536.2|155446.2|155535.5|155445.5|3
1654152210000|2022-06-02 06:43:30|155539.8|155449.8|155537.1|155447.1|155540.4|155450.4|155535.7|155445.7|8
1654152220000|2022-06-02 06:43:40|155537.2|155447.2|155521.1|155431.1|155537.2|155447.2|155517.6|155427.6|11
1654152230000|2022-06-02 06:43:50|155526.4|155436.4|155527|155437|155530.6|155440.6|155526.4|155436.4|13
1654152240000|2022-06-02 06:44:00|155527.4|155437.4|155539.2|155449.2|155545|155455|155526.7|155436.7|21
1654152250000|2022-06-02 06:44:10|155540.1|155450.1|155534.7|155444.7|155540.2|155450.2|155532.9|155442.9|17
1654152260000|2022-06-02 06:44:20|155534.1|155444.1|155531.4|155441.4|155535.6|155445.6|155531.4|155441.4|9
1654152270000|2022-06-02 06:44:30|155531.2|155441.2|155528.8|155438.8|155531.2|155441.2|155524.4|155434.4|7
1654152280000|2022-06-02 06:44:40|155529.8|155439.8|155528.8|155438.8|155529.8|155439.8|155526.7|155436.7|6
1654152290000|2022-06-02 06:44:50|155529|155439|155529.9|155439.9|155529.9|155439.9|155528.7|155438.7|7
1654152300000|2022-06-02 06:45:00|155530.1|155440.1|155537.6|155447.6|155539.6|155449.6|155528.5|155438.5|20
1654152310000|2022-06-02 06:45:10|155538|155448|155503.9|155413.9|155539.2|155449.2|155503.9|155413.9|27
1654152320000|2022-06-02 06:45:20|155504.5|155414.5|155502.7|155412.7|155504.5|155414.5|155501.8|155411.8|15
1654152330000|2022-06-02 06:45:30|155502.5|155412.5|155499.9|155409.9|155503.6|155413.6|155499.4|155409.4|18
1654152340000|2022-06-02 06:45:40|155499.7|155409.7|155496.7|155406.7|155499.7|155409.7|155485.6|155395.6|20
1654152350000|2022-06-02 06:45:50|155496.9|155406.9|155498.8|155408.8|155501.5|155411.5|155493.3|155403.3|24
1654152360000|2022-06-02 06:46:00|155499.1|155409.1|155499.4|155409.4|155499.9|155409.9|155499.1|155409.1|11
1654152370000|2022-06-02 06:46:10|155499.5|155409.5|155502.7|155412.7|155502.7|155412.7|155497.1|155407.1|11
1654152380000|2022-06-02 06:46:20|155501.7|155411.7|155500.4|155410.4|155502.2|155412.2|155500.4|155410.4|7
1654152390000|2022-06-02 06:46:30|155499.7|155409.7|155498.9|155408.9|155502.2|155412.2|155498.8|155408.8|14
1654152400000|2022-06-02 06:46:40|155498.8|155408.8|155496.9|155406.9|155502.3|155412.3|155495.6|155405.6|19
1654152410000|2022-06-02 06:46:50|155498|155408|155498.9|155408.9|155502.3|155412.3|155496.7|155406.7|19
1654152420000|2022-06-02 06:47:00|155499.9|155409.9|155484.8|155394.8|155506.6|155416.6|155477.1|155387.1|27
1654152430000|2022-06-02 06:47:10|155483.8|155393.8|155483.9|155393.9|155488.2|155398.2|155483.3|155393.3|30
1654152440000|2022-06-02 06:47:20|155484|155394|155482.6|155392.6|155489.2|155399.2|155479.9|155389.9|34
1654152450000|2022-06-02 06:47:30|155478.9|155388.9|155488.7|155398.7|155488.7|155398.7|155476|155386|27
1654152460000|2022-06-02 06:47:40|155489.6|155399.6|155487.5|155397.5|155490.1|155400.1|155484.4|155394.4|27
1654152470000|2022-06-02 06:47:50|155488.2|155398.2|155501.8|155411.8|155515.3|155425.3|155487.7|155397.7|28
1654152480000|2022-06-02 06:48:00|155507.9|155417.9|155507.6|155417.6|155510.6|155420.6|155506.9|155416.9|20
1654152490000|2022-06-02 06:48:10|155507.4|155417.4|155503.3|155413.3|155512.2|155422.2|155503.1|155413.1|16
1654152500000|2022-06-02 06:48:20|155502.4|155412.4|155481.6|155391.6|155502.4|155412.4|155479|155389|31
1654152510000|2022-06-02 06:48:30|155481.8|155391.8|155477|155387|155484|155394|155475.7|155385.7|34
1654152520000|2022-06-02 06:48:40|155477.1|155387.1|155478.8|155388.8|155481.2|155391.2|155477.1|155387.1|29
1654152530000|2022-06-02 06:48:50|155477.7|155387.7|155478.1|155388.1|155480.1|155390.1|155476.9|155386.9|25
1654152540000|2022-06-02 06:49:00|155479|155389|155476.7|155386.7|155486.6|155396.6|155476.7|155386.7|30
1654152550000|2022-06-02 06:49:10|155477.1|155387.1|155480|155390|155482.1|155392.1|155477|155387|16
1654152560000|2022-06-02 06:49:20|155477.1|155387.1|155453.3|155363.3|155479.6|155389.6|155452.5|155362.5|23
1654152570000|2022-06-02 06:49:30|155453|155363|155442.7|155352.7|155453.2|155363.2|155442.7|155352.7|11
1654152580000|2022-06-02 06:49:40|155442.2|155352.2|155445.7|155355.7|155448|155358|155442.2|155352.2|19
1654152590000|2022-06-02 06:49:50|155445.8|155355.8|155450.5|155360.5|155450.5|155360.5|155445.7|155355.7|14
1654152600000|2022-06-02 06:50:00|155450.7|155360.7|155453.2|155363.2|155453.2|155363.2|155450.3|155360.3|8
1654152610000|2022-06-02 06:50:10|155454.1|155364.1|155471.6|155381.6|155471.6|155381.6|155450.5|155360.5|12
1654152620000|2022-06-02 06:50:20|155468.5|155378.5|155471.1|155381.1|155474.6|155384.6|155459.2|155369.2|22
1654152630000|2022-06-02 06:50:30|155471.3|155381.3|155461.9|155371.9|155472.4|155382.4|155459.8|155369.8|16
1654152640000|2022-06-02 06:50:40|155461.1|155371.1|155462.9|155372.9|155462.9|155372.9|155458.3|155368.3|10
1654152650000|2022-06-02 06:50:50|155462.8|155372.8|155470.3|155380.3|155473.6|155383.6|155462.8|155372.8|21
1654152660000|2022-06-02 06:51:00|155471|155381|155470.3|155380.3|155474.3|155384.3|155468.7|155378.7|17
1654152670000|2022-06-02 06:51:10|155469.7|155379.7|155484.1|155394.1|155495.6|155405.6|155469.7|155379.7|32
1654152680000|2022-06-02 06:51:20|155483.2|155393.2|155484.3|155394.3|155492.1|155402.1|155476.7|155386.7|28
1654152690000|2022-06-02 06:51:30|155482.3|155392.3|155473.9|155383.9|155483.9|155393.9|155473.9|155383.9|18
1654152700000|2022-06-02 06:51:40|155472.3|155382.3|155464.8|155374.8|155474.3|155384.3|155460|155370|18
1654152710000|2022-06-02 06:51:50|155464.9|155374.9|155464.3|155374.3|155465|155375|155463|155373|12
1654152720000|2022-06-02 06:52:00|155462.5|155372.5|155461.3|155371.3|155462.5|155372.5|155461.1|155371.1|18
1654152730000|2022-06-02 06:52:10|155461.2|155371.2|155453.4|155363.4|155461.2|155371.2|155453|155363|19
1654152740000|2022-06-02 06:52:20|155453.2|155363.2|155455.9|155365.9|155459|155369|155453.2|155363.2|10
1654152750000|2022-06-02 06:52:30|155452.5|155362.5|155451.4|155361.4|155459.2|155369.2|155450.5|155360.5|30
1654152760000|2022-06-02 06:52:40|155450.5|155360.5|155451|155361|155456.1|155366.1|155449.3|155359.3|15
1654152770000|2022-06-02 06:52:50|155451.4|155361.4|155461.6|155371.6|155461.7|155371.7|155451|155361|11
1654152780000|2022-06-02 06:53:00|155461.9|155371.9|155451.2|155361.2|155469.3|155379.3|155450.5|155360.5|27
1654152790000|2022-06-02 06:53:10|155451.5|155361.5|155454.7|155364.7|155456|155366|155451.5|155361.5|13
1654152800000|2022-06-02 06:53:20|155454.5|155364.5|155452.3|155362.3|155454.5|155364.5|155451.4|155361.4|11
1654152810000|2022-06-02 06:53:30|155452.4|155362.4|155454.1|155364.1|155454.1|155364.1|155452.2|155362.2|7
1654152820000|2022-06-02 06:53:40|155451.7|155361.7|155447.5|155357.5|155451.7|155361.7|155443.4|155353.4|21
1654152830000|2022-06-02 06:53:50|155448|155358|155464.2|155374.2|155472.2|155382.2|155445.6|155355.6|27
1654152840000|2022-06-02 06:54:00|155464.6|155374.6|155474.7|155384.7|155497|155407|155464.6|155374.6|33
1654152850000|2022-06-02 06:54:10|155474.3|155384.3|155480.2|155390.2|155486.1|155396.1|155473.8|155383.8|23
1654152860000|2022-06-02 06:54:20|155479.2|155389.2|155479.6|155389.6|155483.5|155393.5|155479.2|155389.2|23
1654152870000|2022-06-02 06:54:30|155481.1|155391.1|155479.8|155389.8|155483.6|155393.6|155478.5|155388.5|20
1654152880000|2022-06-02 06:54:40|155479.6|155389.6|155481.4|155391.4|155485.4|155395.4|155478.6|155388.6|15
1654152890000|2022-06-02 06:54:50|155480.5|155390.5|155529.3|155439.3|155534.1|155444.1|155480.5|155390.5|26
1654152900000|2022-06-02 06:55:00|155529.4|155439.4|155527.5|155437.5|155533.5|155443.5|155516.1|155426.1|34
1654152910000|2022-06-02 06:55:10|155527.6|155437.6|155524.2|155434.2|155533.6|155443.6|155524.2|155434.2|32
1654152920000|2022-06-02 06:55:20|155524.5|155434.5|155512.5|155422.5|155524.6|155434.6|155504.3|155414.3|27
1654152930000|2022-06-02 06:55:30|155512.7|155422.7|155465.1|155375.1|155512.7|155422.7|155463.4|155373.4|18
1654152940000|2022-06-02 06:55:40|155465|155375|155460.8|155370.8|155466.4|155376.4|155453|155363|25
1654152950000|2022-06-02 06:55:50|155461.6|155371.6|155413.8|155323.8|155464.9|155374.9|155411.9|155321.9|26
1654152960000|2022-06-02 06:56:00|155414.4|155324.4|155400.4|155310.4|155416.1|155326.1|155399.9|155309.9|33
1654152970000|2022-06-02 06:56:10|155400.5|155310.5|155401.6|155311.6|155402.7|155312.7|155400|155310|25
1654152980000|2022-06-02 06:56:20|155398.9|155308.9|155412.5|155322.5|155415|155325|155398.9|155308.9|16
1654152990000|2022-06-02 06:56:30|155414.5|155324.5|155410.5|155320.5|155427.2|155337.2|155404.8|155314.8|24
1654153000000|2022-06-02 06:56:40|155413.5|155323.5|155408.2|155318.2|155413.5|155323.5|155407.1|155317.1|10
1654153010000|2022-06-02 06:56:50|155408|155318|155421.3|155331.3|155422.1|155332.1|155406.7|155316.7|17
1654153020000|2022-06-02 06:57:00|155422.4|155332.4|155416.7|155326.7|155422.6|155332.6|155416.1|155326.1|17
1654153030000|2022-06-02 06:57:10|155416.9|155326.9|155334.8|155244.8|155419.9|155329.9|155333.9|155243.9|28
1654153040000|2022-06-02 06:57:20|155331.6|155241.6|155345.1|155255.1|155353.6|155263.6|155329.9|155239.9|39
1654153050000|2022-06-02 06:57:30|155341|155251|155319.5|155229.5|155341|155251|155284.3|155170.5|40
1654153060000|2022-06-02 06:57:40|155300.4|155210.4|155296.9|155206.9|155314.1|155224.1|155296.9|155206.9|35
1654153070000|2022-06-02 06:57:50|155297.2|155207.2|155324.5|155234.5|155327.3|155237.3|155297.2|155207.2|34
1654153080000|2022-06-02 06:58:00|155324|155234|155318.3|155228.3|155324|155234|155311|155221|30
1654153090000|2022-06-02 06:58:10|155318.8|155228.8|155318.6|155228.6|155323.4|155233.4|155317.3|155227.3|34
1654153100000|2022-06-02 06:58:20|155315.4|155225.4|155311.2|155221.2|155320.3|155230.3|155302.9|155212.9|35
1654153110000|2022-06-02 06:58:30|155309.5|155219.5|155316.6|155226.6|155326|155236|155308.3|155218.3|26
1654153120000|2022-06-02 06:58:40|155316|155226|155300|155210|155319.3|155229.3|155300|155210|29
1654153130000|2022-06-02 06:58:50|155305.4|155215.4|155303.9|155213.9|155307.2|155217.2|155298.6|155208.6|24
1654153140000|2022-06-02 06:59:00|155303.6|155213.6|155309.6|155219.6|155310.4|155220.4|155299.6|155209.6|21
1654153150000|2022-06-02 06:59:10|155309.1|155219.1|155297.9|155207.9|155316.3|155226.3|155297.6|155207.6|17
1654153160000|2022-06-02 06:59:20|155298.7|155208.7|155258.4|155168.4|155300.4|155210.4|155252.9|155162.9|31
1654153170000|2022-06-02 06:59:30|155254.4|155164.4|155266|155176|155267.4|155177.4|155253.8|155163.8|34
1654153180000|2022-06-02 06:59:40|155266.5|155176.5|155264.9|155174.9|155269.3|155179.3|155263.4|155173.4|33
1654153190000|2022-06-02 06:59:50|155265.1|155175.1|155262.1|155172.1|155266.1|155176.1|155259.7|155169.7|29
1654153200000|2022-06-02 07:00:00|155260.3|155170.3|155244.9|155154.9|155265.7|155175.7|155237.9|155147.9|38
1654153210000|2022-06-02 07:00:10|155211.3|155121.3|155172.8|155082.8|155216.2|155126.2|155157.6|155067.6|36
1654153220000|2022-06-02 07:00:20|155176.4|155086.4|155110.3|155020.3|155177.9|155087.9|155110.3|155020.3|32
1654153230000|2022-06-02 07:00:30|155101.9|155011.9|155107.4|155017.4|155110.3|155020.3|155094.8|155004.8|30
1654153240000|2022-06-02 07:00:40|155108|155018|155103|155013|155116.2|155026.2|155093|155003|33
1654153250000|2022-06-02 07:00:50|155058.7|154968.7|155039.4|154949.4|155068.6|154978.6|155038.3|154948.3|35
1654153260000|2022-06-02 07:01:00|155039.5|154949.5|155047.8|154957.8|155070.2|154965.6|155033.5|154930.5|33
1654153270000|2022-06-02 07:01:10|155049|154959|155053.7|154963.7|155078.3|154963.7|155048.6|154946.2|22
1654153280000|2022-06-02 07:01:20|155052.6|154962.6|155051.5|154961.5|155101.3|155011.3|155051.5|154961.5|28
1654153290000|2022-06-02 07:01:30|155055.4|154965.4|155058.2|154968.2|155058.6|154968.6|155047.7|154957.7|24
1654153300000|2022-06-02 07:01:40|155059.6|154969.6|155044.6|154954.6|155059.6|154969.6|155040.7|154950.7|22
1654153310000|2022-06-02 07:01:50|155045|154955|155040.9|154950.9|155046.4|154956.4|155037.7|154947.7|23
1654153320000|2022-06-02 07:02:00|155040.4|154950.4|155023.7|154933.7|155040.9|154950.9|155001.7|154911.7|28
1654153330000|2022-06-02 07:02:10|155022.9|154932.9|155042.4|154952.4|155049.8|154959.8|155022.9|154932.9|19
1654153340000|2022-06-02 07:02:20|155043.5|154953.5|155042.3|154952.3|155043.5|154953.5|155040.2|154950.2|13
1654153350000|2022-06-02 07:02:30|155042|154952|155037.5|154947.5|155042|154952|155014|154924|21
1654153360000|2022-06-02 07:02:40|155038.4|154948.4|155038.8|154948.8|155039.3|154949.3|155034.9|154944.9|11
1654153370000|2022-06-02 07:02:50|155038.6|154948.6|155045.5|154955.5|155053.7|154963.7|155037.2|154947.2|16
1654153380000|2022-06-02 07:03:00|155044.1|154954.1|155136.9|155046.9|155144.1|155054.1|155044|154954|27
1654153390000|2022-06-02 07:03:10|155136.4|155046.4|155136|155046|155137.3|155047.3|155128.2|155038.2|35
1654153400000|2022-06-02 07:03:20|155134|155044|155147.4|155057.4|155154.3|155064.3|155134|155044|34
1654153410000|2022-06-02 07:03:30|155146.5|155056.5|155135.1|155045.1|155151.2|155061.2|155134.1|155044.1|34
1654153420000|2022-06-02 07:03:40|155134.8|155044.8|155137.8|155047.8|155141.3|155051.3|155132.4|155042.4|23
1654153430000|2022-06-02 07:03:50|155140.8|155050.8|155143|155053|155143|155053|155134.3|155044.3|27
1654153440000|2022-06-02 07:04:00|155138.3|155048.3|155165.1|155075.1|155165.1|155075.1|155127.9|155037.9|28
1654153450000|2022-06-02 07:04:10|155164.6|155074.6|155163.3|155073.3|155164.6|155074.6|155158.2|155068.2|20
1654153460000|2022-06-02 07:04:20|155177.6|155087.6|155164.2|155074.2|155177.6|155087.6|155163.1|155073.1|29
1654153470000|2022-06-02 07:04:30|155164.9|155074.9|155160.3|155070.3|155168.2|155078.2|155156.1|155066.1|32
1654153480000|2022-06-02 07:04:40|155155.1|155065.1|155163.3|155073.3|155164.5|155074.5|155152.3|155062.3|35
1654153490000|2022-06-02 07:04:50|155160.3|155070.3|155164.5|155074.5|155167.5|155077.5|155159.9|155069.9|17
1654153500000|2022-06-02 07:05:00|155166.1|155076.1|155162.8|155072.8|155167.7|155077.7|155162|155072|14
1654153510000|2022-06-02 07:05:10|155163.1|155073.1|155164.4|155074.4|155165.9|155075.9|155159.7|155069.7|16
1654153520000|2022-06-02 07:05:20|155163.9|155073.9|155165.8|155075.8|155170.1|155080.1|155163.9|155073.9|13
1654153530000|2022-06-02 07:05:30|155164.2|155074.2|155226.1|155136.1|155244.1|155154.1|155163.3|155073.3|22
1654153540000|2022-06-02 07:05:40|155225.8|155135.8|155228.2|155138.2|155232.3|155142.3|155221.2|155131.2|33
1654153550000|2022-06-02 07:05:50|155227.6|155137.6|155251.3|155161.3|155251.6|155161.6|155226.1|155136.1|25
1654153560000|2022-06-02 07:06:00|155246.5|155156.5|155216.2|155126.2|155248.5|155158.5|155213.6|155123.6|35
1654153570000|2022-06-02 07:06:10|155215.5|155125.5|155218.8|155128.8|155223.3|155133.3|155212|155122|30
1654153580000|2022-06-02 07:06:20|155217.6|155127.6|155227.8|155137.8|155237|155147|155214.2|155124.2|29
1654153590000|2022-06-02 07:06:30|155228.4|155138.4|155244.7|155154.7|155246.3|155156.3|155227.9|155137.9|26
1654153600000|2022-06-02 07:06:40|155243.2|155153.2|155244|155154|155252.1|155162.1|155239.2|155149.2|30
1654153610000|2022-06-02 07:06:50|155243.3|155153.3|155224.5|155134.5|155244.7|155154.7|155224.5|155134.5|20
1654153620000|2022-06-02 07:07:00|155229.4|155139.4|155217.7|155127.7|155230.2|155140.2|155217.2|155127.2|27
1654153630000|2022-06-02 07:07:10|155219|155129|155224.5|155134.5|155226.2|155136.2|155217|155127|21
1654153640000|2022-06-02 07:07:20|155224.1|155134.1|155222.8|155132.8|155224.4|155134.4|155221.9|155131.9|17
1654153650000|2022-06-02 07:07:30|155220.8|155130.8|155218.2|155128.2|155223.3|155133.3|155217|155127|13
1654153660000|2022-06-02 07:07:40|155218.4|155128.4|155230.5|155140.5|155237.1|155147.1|155218.4|155128.4|17
1654153670000|2022-06-02 07:07:50|155230.3|155140.3|155228.7|155138.7|155234.5|155144.5|155228.3|155138.3|13
1654153680000|2022-06-02 07:08:00|155228.9|155138.9|155229.8|155139.8|155229.8|155139.8|155227.9|155137.9|13
1654153690000|2022-06-02 07:08:10|155231.5|155141.5|155168|155078|155231.5|155141.5|155127.6|155037.6|25
1654153700000|2022-06-02 07:08:20|155172.4|155082.4|155164.5|155074.5|155173.8|155083.8|155161.5|155071.5|25
1654153710000|2022-06-02 07:08:30|155164.7|155074.7|155207|155117|155207|155117|155164.4|155074.4|28
1654153720000|2022-06-02 07:08:40|155203.5|155113.5|155204|155114|155207.4|155117.4|155198.8|155108.8|28
1654153730000|2022-06-02 07:08:50|155202.6|155112.6|155225.2|155135.2|155227.1|155137.1|155197.7|155107.7|20
1654153740000|2022-06-02 07:09:00|155223.1|155133.1|155286.6|155156.6|155291.6|155179.8|155223.1|155133.1|35
1654153750000|2022-06-02 07:09:10|155285.6|155155.6|155242.1|155152.1|155286.2|155161.8|155239.9|155132.2|39
1654153760000|2022-06-02 07:09:20|155242.6|155152.6|155246.5|155156.5|155246.5|155156.5|155240.4|155150.4|30
1654153770000|2022-06-02 07:09:30|155246.9|155156.9|155232.6|155142.6|155250.9|155160.9|155232|155142|35
1654153780000|2022-06-02 07:09:40|155227.8|155137.8|155227.5|155137.5|155233.1|155143.1|155219.8|155129.8|29
1654153790000|2022-06-02 07:09:50|155228.6|155138.6|155218.4|155128.4|155234.5|155144.5|155209.1|155119.1|33
1654153800000|2022-06-02 07:10:00|155216.5|155126.5|155214.4|155124.4|155219.4|155129.4|155214|155124|20
1654153810000|2022-06-02 07:10:10|155214.8|155124.8|155216.2|155126.2|155216.4|155126.4|155213.6|155123.6|23
1654153820000|2022-06-02 07:10:20|155215.9|155125.9|155213.7|155123.7|155219.9|155129.9|155211.2|155121.2|23
1654153830000|2022-06-02 07:10:30|155211.6|155121.6|155211.5|155121.5|155213.2|155123.2|155210.4|155120.4|26
1654153840000|2022-06-02 07:10:40|155207.4|155117.4|155208.5|155118.5|155211.1|155121.1|155207.4|155117.4|32
1654153850000|2022-06-02 07:10:50|155209.2|155119.2|155214.1|155124.1|155214.6|155124.6|155209.2|155119.2|33
1654153860000|2022-06-02 07:11:00|155214.9|155124.9|155214.1|155124.1|155215.3|155125.3|155207.9|155117.9|23
1654153870000|2022-06-02 07:11:10|155213.4|155123.4|155212.3|155122.3|155214.2|155124.2|155211.7|155121.7|15
1654153880000|2022-06-02 07:11:20|155212.2|155122.2|155211.8|155121.8|155213.5|155123.5|155211|155121|22
1654153890000|2022-06-02 07:11:30|155211.5|155121.5|155212.9|155122.9|155216|155126|155209.7|155119.7|16
1654153900000|2022-06-02 07:11:40|155210.1|155120.1|155221.2|155131.2|155221.2|155131.2|155210.1|155120.1|31
1654153910000|2022-06-02 07:11:50|155222.9|155132.9|155225.4|155135.4|155228|155138|155221.7|155131.7|34
1654153920000|2022-06-02 07:12:00|155224.5|155134.5|155223.7|155133.7|155226.1|155136.1|155223.3|155133.3|24
1654153930000|2022-06-02 07:12:10|155223.9|155133.9|155227.8|155137.8|155234|155144|155222.6|155132.6|35
1654153940000|2022-06-02 07:12:20|155230.5|155140.5|155222.6|155132.6|155230.5|155140.5|155222|155132|33
1654153950000|2022-06-02 07:12:30|155225|155135|155227.7|155137.7|155227.7|155137.7|155221.3|155131.3|26
1654153960000|2022-06-02 07:12:40|155227.2|155137.2|155227.1|155137.1|155232.4|155142.4|155227|155137|31
1654153970000|2022-06-02 07:12:50|155226.2|155136.2|155230.9|155140.9|155231.7|155141.7|155224.5|155134.5|33
1654153980000|2022-06-02 07:13:00|155230|155140|155217.5|155127.5|155235|155145|155216.6|155126.6|34
1654153990000|2022-06-02 07:13:10|155216.5|155126.5|155224.8|155134.8|155224.8|155134.8|155215.7|155125.7|30
1654154000000|2022-06-02 07:13:20|155226.4|155136.4|155231.4|155141.4|155232|155142|155226.3|155136.3|24
1654154010000|2022-06-02 07:13:30|155230.7|155140.7|155223.5|155133.5|155232.4|155142.4|155210.6|155120.6|34
1654154020000|2022-06-02 07:13:40|155224.1|155134.1|155222.9|155132.9|155225|155135|155221.7|155131.7|20
1654154030000|2022-06-02 07:13:50|155223.5|155133.5|155223.3|155133.3|155225.7|155135.7|155222.6|155132.6|17
1654154040000|2022-06-02 07:14:00|155223.1|155133.1|155223.4|155133.4|155233.1|155143.1|155218.9|155128.9|31
1654154050000|2022-06-02 07:14:10|155223.8|155133.8|155223.1|155133.1|155230.9|155140.9|155222.8|155132.8|26
1654154060000|2022-06-02 07:14:20|155223|155133|155223.2|155133.2|155225|155135|155222.7|155132.7|22
1654154070000|2022-06-02 07:14:30|155223.3|155133.3|155225.9|155135.9|155225.9|155135.9|155220.1|155130.1|22
1654154080000|2022-06-02 07:14:40|155224.9|155134.9|155267.7|155177.7|155271.5|155181.5|155224.9|155134.9|27
1654154090000|2022-06-02 07:14:50|155268.2|155178.2|155251.6|155161.6|155268.6|155178.6|155251.5|155161.5|31
1654154100000|2022-06-02 07:15:00|155251.7|155161.7|155258.2|155168.2|155259.9|155169.9|155247.4|155157.4|27
1654154110000|2022-06-02 07:15:10|155258.1|155168.1|155266.2|155176.2|155267.5|155177.5|155252.2|155162.2|27
1654154120000|2022-06-02 07:15:20|155266.1|155176.1|155272.4|155182.4|155272.4|155182.4|155261.2|155171.2|28
1654154130000|2022-06-02 07:15:30|155280.5|155190.5|155326.6|155236.6|155408.6|155318.6|155263|155173|37
1654154140000|2022-06-02 07:15:40|155327.5|155237.5|155325|155235|155332|155242|155321.9|155231.9|35
1654154150000|2022-06-02 07:15:50|155323.4|155233.4|155327.9|155237.9|155327.9|155237.9|155322.5|155232.5|27
1654154160000|2022-06-02 07:16:00|155326.8|155236.8|155280|155190|155327.9|155237.9|155280|155190|30
1654154170000|2022-06-02 07:16:10|155299.4|155169.4|155274.5|155184.5|155307|155187.7|155273|155163.9|37
1654154180000|2022-06-02 07:16:20|155278.9|155188.9|155334.3|155244.3|155341.6|155251.6|155272.9|155182.9|29
1654154190000|2022-06-02 07:16:30|155334.4|155244.4|155332.2|155242.2|155336|155246|155329.1|155239.1|29
1654154200000|2022-06-02 07:16:40|155332.1|155242.1|155348.4|155258.4|155357.4|155267.4|155327.5|155237.5|32
1654154210000|2022-06-02 07:16:50|155347.1|155257.1|155372.6|155282.6|155372.6|155282.6|155336.1|155246.1|34
1654154220000|2022-06-02 07:17:00|155368.1|155278.1|155368.3|155278.3|155369.5|155279.5|155367.9|155277.9|25
1654154230000|2022-06-02 07:17:10|155368.2|155278.2|155373.3|155283.3|155374.1|155284.1|155367.8|155277.8|22
1654154240000|2022-06-02 07:17:20|155373.5|155283.5|155371.8|155281.8|155373.8|155283.8|155368.9|155278.9|18
1654154250000|2022-06-02 07:17:30|155371|155281|155392.9|155302.9|155408.8|155318.8|155371|155281|29
1654154260000|2022-06-02 07:17:40|155392.3|155302.3|155392.4|155302.4|155394.5|155304.5|155392|155302|13
1654154270000|2022-06-02 07:17:50|155392.6|155302.6|155392.5|155302.5|155393.9|155303.9|155392.5|155302.5|10
1654154280000|2022-06-02 07:18:00|155392.4|155302.4|155393.9|155303.9|155395.6|155305.6|155390|155300|13
1654154290000|2022-06-02 07:18:10|155392.4|155302.4|155389|155299|155394.6|155304.6|155389|155299|10
1654154300000|2022-06-02 07:18:20|155389.4|155299.4|155390.6|155300.6|155393.8|155303.8|155380.7|155290.7|30
1654154310000|2022-06-02 07:18:30|155390.2|155300.2|155373.5|155283.5|155390.9|155300.9|155373.5|155283.5|28
1654154320000|2022-06-02 07:18:40|155372.9|155282.9|155381.4|155291.4|155387.5|155297.5|155372.9|155282.9|30
1654154330000|2022-06-02 07:18:50|155382.1|155292.1|155343.7|155253.7|155383.7|155293.7|155342.8|155252.8|30
1654154340000|2022-06-02 07:19:00|155343.9|155253.9|155350.7|155260.7|155358.1|155268.1|155336.8|155246.8|34
1654154350000|2022-06-02 07:19:10|155350.6|155260.6|155349.9|155259.9|155350.9|155260.9|155349.2|155259.2|21
1654154360000|2022-06-02 07:19:20|155350.4|155260.4|155348.1|155258.1|155351.1|155261.1|155348.1|155258.1|17
1654154370000|2022-06-02 07:19:30|155348.2|155258.2|155347.1|155257.1|155349.2|155259.2|155341.6|155251.6|24
1654154380000|2022-06-02 07:19:40|155347.6|155257.6|155315|155225|155348.3|155258.3|155315|155225|38
1654154390000|2022-06-02 07:19:50|155315.4|155225.4|155340.3|155250.3|155344.4|155254.4|155313.3|155223.3|37
1654154400000|2022-06-02 07:20:00|155336.6|155246.6|155353.9|155263.9|155355.8|155265.8|155336.6|155246.6|35
1654154410000|2022-06-02 07:20:10|155354.5|155264.5|155334.8|155244.8|155354.5|155264.5|155333.1|155243.1|29
1654154420000|2022-06-02 07:20:20|155333.1|155243.1|155348.3|155258.3|155348.7|155258.7|155333.1|155243.1|26
1654154430000|2022-06-02 07:20:30|155348.5|155258.5|155345|155255|155386.9|155279.1|155336.1|155246.1|37
1654154440000|2022-06-02 07:20:40|155343.7|155253.7|155356|155266|155357.1|155267.1|155343.2|155253.2|37
1654154450000|2022-06-02 07:20:50|155355.6|155265.6|155357.9|155267.9|155360.8|155270.8|155355.6|155265.6|26
1654154460000|2022-06-02 07:21:00|155357.7|155267.7|155369.7|155279.7|155374.5|155284.5|155357.7|155267.7|30
1654154470000|2022-06-02 07:21:10|155368.3|155278.3|155349.9|155259.9|155369.4|155279.4|155349.9|155259.9|26
1654154480000|2022-06-02 07:21:20|155349.5|155259.5|155365.7|155275.7|155366|155276|155343.3|155253.3|24
1654154490000|2022-06-02 07:21:30|155366.1|155276.1|155362.6|155272.6|155366.1|155276.1|155357.8|155267.8|15
1654154500000|2022-06-02 07:21:40|155359.2|155269.2|155378.5|155248.5|155380.2|155269.2|155359|155248.5|16
1654154510000|2022-06-02 07:21:50|155379.6|155249.6|155359.1|155269.1|155380.2|155269.1|155358|155240.2|16
1654154520000|2022-06-02 07:22:00|155359.2|155269.2|155359.3|155269.3|155359.9|155269.9|155359.1|155269.1|10
1654154530000|2022-06-02 07:22:10|155359.6|155269.6|155345|155255|155370.5|155269.9|155341.9|155240.4|26
1654154540000|2022-06-02 07:22:20|155343.4|155253.4|155334|155244|155358.2|155268.2|155334|155244|31
1654154550000|2022-06-02 07:22:30|155341.4|155251.4|155337.9|155247.9|155341.4|155251.4|155324.4|155234.4|35
1654154560000|2022-06-02 07:22:40|155338.3|155248.3|155335.8|155245.8|155339.7|155249.7|155328.6|155238.6|34
1654154570000|2022-06-02 07:22:50|155336.5|155246.5|155335.7|155245.7|155344.5|155254.5|155331.9|155241.9|34
1654154580000|2022-06-02 07:23:00|155338.6|155248.6|155336.8|155246.8|155339.4|155249.4|155322.6|155232.6|38
1654154590000|2022-06-02 07:23:10|155336.6|155246.6|155325.7|155235.7|155336.9|155246.9|155324.6|155234.6|30
1654154600000|2022-06-02 07:23:20|155329|155239|155330|155240|155335.8|155245.8|155324|155234|26
1654154610000|2022-06-02 07:23:30|155320.8|155230.8|155329.1|155239.1|155340.6|155250.6|155320.8|155230.8|31
1654154620000|2022-06-02 07:23:40|155328.8|155238.8|155329.1|155239.1|155331.1|155241.1|155323.5|155233.5|21
1654154630000|2022-06-02 07:23:50|155329.2|155239.2|155332.6|155242.6|155340.1|155250.1|155329.2|155239.2|24
1654154640000|2022-06-02 07:24:00|155331.2|155241.2|155348.4|155258.4|155356.7|155266.7|155331.2|155241.2|30
1654154650000|2022-06-02 07:24:10|155350.2|155260.2|155329.4|155239.4|155350.2|155260.2|155325.4|155235.4|30
1654154660000|2022-06-02 07:24:20|155328|155238|155328.8|155238.8|155332.4|155242.4|155327.4|155237.4|25
1654154670000|2022-06-02 07:24:30|155328.5|155238.5|155328.3|155238.3|155333.8|155243.8|155326.5|155236.5|26
1654154680000|2022-06-02 07:24:40|155328.4|155238.4|155335|155245|155339.7|155249.7|155328.4|155238.4|31
1654154690000|2022-06-02 07:24:50|155335.8|155245.8|155338.5|155248.5|155338.5|155248.5|155333.9|155243.9|25
1654154700000|2022-06-02 07:25:00|155336.5|155246.5|155354.3|155264.3|155360.8|155270.8|155336.5|155246.5|33
1654154710000|2022-06-02 07:25:10|155355|155265|155336.1|155246.1|155355|155265|155326.2|155236.2|27
1654154720000|2022-06-02 07:25:20|155336.9|155246.9|155336.7|155246.7|155343.7|155253.7|155334|155244|25
1654154730000|2022-06-02 07:25:30|155337.3|155247.3|155332.7|155242.7|155344.7|155254.7|155330.9|155240.9|24
1654154740000|2022-06-02 07:25:40|155332.5|155242.5|155319.7|155229.7|155337.4|155247.4|155319.7|155229.7|26
1654154750000|2022-06-02 07:25:50|155316.3|155226.3|155273.7|155183.7|155319.1|155229.1|155273.1|155183.1|38
1654154760000|2022-06-02 07:26:00|155273|155183|155284.2|155194.2|155287.4|155197.4|155266|155176|35
1654154770000|2022-06-02 07:26:10|155283.5|155193.5|155270.9|155180.9|155286.7|155196.7|155270.9|155180.9|36
1654154780000|2022-06-02 07:26:20|155270.3|155180.3|155270.7|155180.7|155277.1|155187.1|155261.9|155171.9|35
1654154790000|2022-06-02 07:26:30|155269.9|155179.9|155256.4|155166.4|155290.8|155200.8|155255.6|155165.6|36
1654154800000|2022-06-02 07:26:40|155255.6|155165.6|155213.8|155123.8|155274|155184|155203.4|155113.4|37
1654154810000|2022-06-02 07:26:50|155214.7|155124.7|155194.7|155104.7|155222.9|155132.9|155192.5|155102.5|31
1654154820000|2022-06-02 07:27:00|155194.9|155104.9|155195.1|155105.1|155197.3|155107.3|155194.4|155104.4|26
1654154830000|2022-06-02 07:27:10|155196.7|155106.7|155196.8|155106.8|155197.3|155107.3|155193.2|155103.2|27
1654154840000|2022-06-02 07:27:20|155197.4|155107.4|155199.2|155109.2|155199.2|155109.2|155194.7|155104.7|14
1654154850000|2022-06-02 07:27:30|155200|155110|155161.3|155071.3|155200.2|155110.2|155160|155070|27
1654154860000|2022-06-02 07:27:40|155161|155071|155163.3|155073.3|155193.9|155103.9|155145|155055|37
1654154870000|2022-06-02 07:27:50|155163.5|155073.5|155158.8|155068.8|155166.5|155076.5|155151.4|155061.4|32
1654154880000|2022-06-02 07:28:00|155158|155068|155156.7|155066.7|155159|155069|155154.8|155064.8|32
1654154890000|2022-06-02 07:28:10|155155.2|155065.2|155169.6|155079.6|155173.7|155083.7|155152.8|155062.8|31
1654154900000|2022-06-02 07:28:20|155167.8|155077.8|155169.2|155079.2|155172.2|155082.2|155167.1|155077.1|23
1654154910000|2022-06-02 07:28:30|155171.4|155081.4|155168|155078|155171.4|155081.4|155164.7|155074.7|15
1654154920000|2022-06-02 07:28:40|155164.9|155074.9|155165.2|155075.2|155174|155084|155153.6|155063.6|22
1654154930000|2022-06-02 07:28:50|155168.2|155078.2|155171|155081|155171.1|155081.1|155159.6|155069.6|13
1654154940000|2022-06-02 07:29:00|155171.6|155081.6|155172.5|155082.5|155173.3|155083.3|155171.6|155081.6|15
1654154950000|2022-06-02 07:29:10|155170.5|155080.5|155175.9|155085.9|155176.4|155086.4|155170.5|155080.5|17
1654154960000|2022-06-02 07:29:20|155175.4|155085.4|155173.5|155083.5|155175.4|155085.4|155172|155082|12
1654154970000|2022-06-02 07:29:30|155173.1|155083.1|155182|155092|155184.7|155094.7|155173.1|155083.1|19
1654154980000|2022-06-02 07:29:40|155180.5|155090.5|155181.5|155091.5|155182.3|155092.3|155174.7|155084.7|21
1654154990000|2022-06-02 07:29:50|155182.2|155092.2|155180.6|155090.6|155182.2|155092.2|155179.2|155089.2|19
1654155000000|2022-06-02 07:30:00|155181.4|155091.4|155186.4|155096.4|155190.6|155100.6|155176.3|155086.3|26
1654155010000|2022-06-02 07:30:10|155187.9|155097.9|155171.9|155081.9|155187.9|155097.9|155166.4|155076.4|21
1654155020000|2022-06-02 07:30:20|155172.9|155082.9|155177.3|155087.3|155180|155090|155172.7|155082.7|25
1654155030000|2022-06-02 07:30:30|155178.4|155088.4|155233.1|155143.1|155242.3|155152.3|155175.5|155085.5|26
1654155040000|2022-06-02 07:30:40|155232.6|155142.6|155230.6|155140.6|155237.3|155147.3|155224|155134|38
1654155050000|2022-06-02 07:30:50|155231.1|155141.1|155243.5|155153.5|155248.7|155158.7|155230.3|155140.3|35
1654155060000|2022-06-02 07:31:00|155242|155152|155233.2|155143.2|155250.3|155160.3|155229|155139|34
1654155070000|2022-06-02 07:31:10|155229|155139|155218.5|155128.5|155236.9|155146.9|155218.5|155128.5|32
1654155080000|2022-06-02 07:31:20|155221.9|155131.9|155215.5|155125.5|155223.1|155133.1|155206.8|155116.8|36
1654155090000|2022-06-02 07:31:30|155213.8|155123.8|155228|155138|155242.3|155152.3|155213.8|155123.8|30
1654155100000|2022-06-02 07:31:40|155228.4|155138.4|155227.3|155137.3|155228.4|155138.4|155221.6|155131.6|26
1654155110000|2022-06-02 07:31:50|155226.5|155136.5|155236.6|155146.6|155239.9|155149.9|155226.4|155136.4|28
1654155120000|2022-06-02 07:32:00|155237.4|155147.4|155234.9|155144.9|155238.4|155148.4|155233.2|155143.2|20
1654155130000|2022-06-02 07:32:10|155234.8|155144.8|155223.7|155133.7|155235.5|155145.5|155222.4|155132.4|27
1654155140000|2022-06-02 07:32:20|155224.1|155134.1|155227.9|155137.9|155228.2|155138.2|155224|155134|12
1654155150000|2022-06-02 07:32:30|155228|155138|155225.9|155135.9|155228.8|155138.8|155225.7|155135.7|15
1654155160000|2022-06-02 07:32:40|155225.4|155135.4|155231.3|155141.3|155231.3|155141.3|155225.4|155135.4|20
1654155170000|2022-06-02 07:32:50|155231.1|155141.1|155255.4|155165.4|155255.4|155165.4|155229.3|155139.3|17
1654155180000|2022-06-02 07:33:00|155255.5|155165.5|155261.3|155171.3|155261.3|155171.3|155254.4|155164.4|17
1654155190000|2022-06-02 07:33:10|155260.1|155170.1|155267.9|155177.9|155269.5|155179.5|155258.7|155168.7|22
1654155200000|2022-06-02 07:33:20|155267.5|155177.5|155300.9|155210.9|155306.4|155216.4|155267.1|155177.1|23
1654155210000|2022-06-02 07:33:30|155299.8|155209.8|155298.8|155208.8|155300.7|155210.7|155287.3|155197.3|23
1654155220000|2022-06-02 07:33:40|155299.3|155209.3|155296.5|155206.5|155299.3|155209.3|155295.7|155205.7|11
1654155230000|2022-06-02 07:33:50|155297|155207|155295.4|155205.4|155301.4|155211.4|155295|155205|22
1654155240000|2022-06-02 07:34:00|155295.1|155205.1|155302.3|155212.3|155302.4|155212.4|155295.1|155205.1|17
1654155250000|2022-06-02 07:34:10|155301.7|155211.7|155302.1|155212.1|155303.1|155213.1|155300.5|155210.5|30
1654155260000|2022-06-02 07:34:20|155305.3|155215.3|155301.6|155211.6|155308.2|155218.2|155301.6|155211.6|30
1654155270000|2022-06-02 07:34:30|155301.8|155211.8|155287.2|155197.2|155302.4|155212.4|155287|155197|25
1654155280000|2022-06-02 07:34:40|155287.1|155197.1|155275.1|155185.1|155287.1|155197.1|155274.2|155184.2|25
1654155290000|2022-06-02 07:34:50|155275.3|155185.3|155282.1|155192.1|155283|155193|155275.3|155185.3|22
1654155300000|2022-06-02 07:35:00|155281.6|155191.6|155294.3|155204.3|155298.8|155208.8|155281.6|155191.6|27
1654155310000|2022-06-02 07:35:10|155294|155204|155288.5|155198.5|155296.4|155206.4|155287.9|155197.9|27
1654155320000|2022-06-02 07:35:20|155289.4|155199.4|155297.2|155207.2|155299|155209|155288.7|155198.7|25
1654155330000|2022-06-02 07:35:30|155296.9|155206.9|155294.9|155204.9|155296.9|155206.9|155294.9|155204.9|10
1654155340000|2022-06-02 07:35:40|155294.8|155204.8|155292.4|155202.4|155295.1|155205.1|155291.3|155201.3|11
1654155350000|2022-06-02 07:35:50|155292.9|155202.9|155294|155204|155294.3|155204.3|155291.8|155201.8|13
1654155360000|2022-06-02 07:36:00|155294.9|155204.9|155294.6|155204.6|155297.6|155207.6|155289.9|155199.9|18
1654155370000|2022-06-02 07:36:10|155295.4|155205.4|155265.2|155175.2|155299.4|155209.4|155260.8|155170.8|29
1654155380000|2022-06-02 07:36:20|155265.4|155175.4|155264.7|155174.7|155265.4|155175.4|155263.7|155173.7|19
1654155390000|2022-06-02 07:36:30|155265.6|155175.6|155280.9|155190.9|155286.4|155196.4|155265.6|155175.6|21
1654155400000|2022-06-02 07:36:40|155279.5|155189.5|155237.4|155147.4|155279.5|155189.5|155235|155145|34
1654155410000|2022-06-02 07:36:50|155236.9|155146.9|155227.7|155137.7|155236.9|155146.9|155225.1|155135.1|29
1654155420000|2022-06-02 07:37:00|155226.4|155136.4|155231.8|155141.8|155238|155148|155224.8|155134.8|22
1654155430000|2022-06-02 07:37:10|155231.3|155141.3|155237.4|155147.4|155245|155155|155229.6|155139.6|28
1654155440000|2022-06-02 07:37:20|155237|155147|155236.2|155146.2|155237.2|155147.2|155231.6|155141.6|21
1654155450000|2022-06-02 07:37:30|155234.7|155144.7|155227.7|155137.7|155234.7|155144.7|155227.7|155137.7|24
1654155460000|2022-06-02 07:37:40|155227.1|155137.1|155236.5|155146.5|155240.3|155150.3|155227.1|155137.1|31
1654155470000|2022-06-02 07:37:50|155236.6|155146.6|155230.4|155140.4|155236.6|155146.6|155224.4|155134.4|32
1654155480000|2022-06-02 07:38:00|155229.4|155139.4|155225.4|155135.4|155231.7|155141.7|155225.1|155135.1|18
1654155490000|2022-06-02 07:38:10|155229|155139|155188.2|155098.2|155229.7|155139.7|155183.3|155093.3|28
1654155500000|2022-06-02 07:38:20|155189.1|155099.1|155191.3|155101.3|155201.9|155111.9|155187.9|155097.9|33
1654155510000|2022-06-02 07:38:30|155187.7|155097.7|155189.1|155099.1|155189.4|155099.4|155184.9|155094.9|22
1654155520000|2022-06-02 07:38:40|155188.8|155098.8|155216.4|155126.4|155220.6|155130.6|155188.8|155098.8|26
1654155530000|2022-06-02 07:38:50|155216.5|155126.5|155202.1|155112.1|155216.5|155126.5|155201.2|155111.2|21
1654155540000|2022-06-02 07:39:00|155201.7|155111.7|155200.5|155110.5|155213|155123|155200.5|155110.5|14
1654155550000|2022-06-02 07:39:10|155200.4|155110.4|155211.7|155121.7|155213.1|155123.1|155189|155099|21
1654155560000|2022-06-02 07:39:20|155220.3|155130.3|155233.1|155143.1|155240.7|155150.7|155220.3|155130.3|28
1654155570000|2022-06-02 07:39:30|155232.9|155142.9|155226.2|155136.2|155233.5|155143.5|155226.2|155136.2|21
1654155580000|2022-06-02 07:39:40|155226.4|155136.4|155192.5|155102.5|155226.4|155136.4|155191.5|155101.5|31
1654155590000|2022-06-02 07:39:50|155192.7|155102.7|155193.1|155103.1|155194.9|155104.9|155192.5|155102.5|17
1654155600000|2022-06-02 07:40:00|155193|155103|155195.8|155105.8|155195.8|155105.8|155192.7|155102.7|13
1654155610000|2022-06-02 07:40:10|155196|155106|155195.2|155105.2|155199.8|155109.8|155192.1|155102.1|16
1654155620000|2022-06-02 07:40:20|155196.7|155106.7|155206.6|155116.6|155208.7|155118.7|155196.2|155106.2|24
1654155630000|2022-06-02 07:40:30|155205.9|155115.9|155230.7|155140.7|155231.9|155141.9|155205.9|155115.9|16
1654155640000|2022-06-02 07:40:40|155231.2|155141.2|155229.3|155139.3|155231.2|155141.2|155228.8|155138.8|14
1654155650000|2022-06-02 07:40:50|155229|155139|155230.3|155140.3|155230.5|155140.5|155227.7|155137.7|11
1654155660000|2022-06-02 07:41:00|155229.7|155139.7|155225.3|155135.3|155230|155140|155223.6|155133.6|27
1654155670000|2022-06-02 07:41:10|155228.2|155138.2|155252.6|155162.6|155266.6|155176.6|155226.2|155136.2|23
1654155680000|2022-06-02 07:41:20|155250.4|155160.4|155233.2|155143.2|155250.4|155160.4|155229.8|155139.8|26
1654155690000|2022-06-02 07:41:30|155232.7|155142.7|155228.6|155138.6|155237.7|155147.7|155228.6|155138.6|18
1654155700000|2022-06-02 07:41:40|155237.9|155147.9|155237.7|155147.7|155239.7|155149.7|155233.9|155143.9|18
1654155710000|2022-06-02 07:41:50|155237.3|155147.3|155237.4|155147.4|155241.8|155151.8|155236.9|155146.9|27
1654155720000|2022-06-02 07:42:00|155239.6|155149.6|155246.3|155156.3|155247|155157|155238.8|155148.8|25
1654155730000|2022-06-02 07:42:10|155243.5|155153.5|155258.5|155168.5|155258.5|155168.5|155241.1|155151.1|20
1654155740000|2022-06-02 07:42:20|155254.5|155164.5|155243.6|155153.6|155254.9|155164.9|155238.5|155148.5|24
1654155750000|2022-06-02 07:42:30|155243|155153|155253.7|155163.7|155256.9|155166.9|155242.9|155152.9|16
1654155760000|2022-06-02 07:42:40|155254.9|155164.9|155253.5|155163.5|155256.2|155166.2|155249.7|155159.7|25
1654155770000|2022-06-02 07:42:50|155253.4|155163.4|155256|155166|155256.6|155166.6|155252.7|155162.7|11
1654155780000|2022-06-02 07:43:00|155256.6|155166.6|155255.2|155165.2|155257.1|155167.1|155253.6|155163.6|16
1654155790000|2022-06-02 07:43:10|155256.2|155166.2|155248.7|155158.7|155256.2|155166.2|155246.5|155156.5|27
1654155800000|2022-06-02 07:43:20|155247.9|155157.9|155247.8|155157.8|155253|155163|155241.4|155151.4|23
1654155810000|2022-06-02 07:43:30|155248.4|155158.4|155232.4|155142.4|155252.9|155162.9|155231.3|155141.3|27
1654155820000|2022-06-02 07:43:40|155231.9|155141.9|155234.7|155144.7|155234.9|155144.9|155230.6|155140.6|18
1654155830000|2022-06-02 07:43:50|155234.2|155144.2|155234.4|155144.4|155235.1|155145.1|155233.9|155143.9|13
1654155840000|2022-06-02 07:44:00|155234.1|155144.1|155235.7|155145.7|155235.7|155145.7|155232.2|155142.2|12
1654155850000|2022-06-02 07:44:10|155235|155145|155236.8|155146.8|155237|155147|155232.8|155142.8|18
1654155860000|2022-06-02 07:44:20|155236.7|155146.7|155210.8|155120.8|155237.5|155147.5|155207.4|155117.4|27
1654155870000|2022-06-02 07:44:30|155211.7|155121.7|155194.3|155104.3|155214.3|155124.3|155194.1|155104.1|32
1654155880000|2022-06-02 07:44:40|155194.5|155104.5|155179.5|155089.5|155197.4|155107.4|155178.4|155088.4|37
1654155890000|2022-06-02 07:44:50|155182.2|155092.2|155182.1|155092.1|155183.6|155093.6|155179.5|155089.5|33
1654155900000|2022-06-02 07:45:00|155182.2|155092.2|155179.7|155089.7|155183.2|155093.2|155173.9|155083.9|34
1654155910000|2022-06-02 07:45:10|155179.5|155089.5|155181.6|155091.6|155181.6|155091.6|155177.6|155087.6|27
1654155920000|2022-06-02 07:45:20|155183.3|155093.3|155180.9|155090.9|155183.7|155093.7|155180.7|155090.7|17
1654155930000|2022-06-02 07:45:30|155181.1|155091.1|155181.8|155091.8|155183.5|155093.5|155181|155091|18
1654155940000|2022-06-02 07:45:40|155182.8|155092.8|155180.7|155090.7|155182.9|155092.9|155180.3|155090.3|19
1654155950000|2022-06-02 07:45:50|155180.5|155090.5|155181.4|155091.4|155184.5|155094.5|155180.4|155090.4|21
1654155960000|2022-06-02 07:46:00|155182.3|155092.3|155172.2|155082.2|155182.3|155092.3|155171.6|155081.6|28
1654155970000|2022-06-02 07:46:10|155172.8|155082.8|155167.5|155077.5|155175.9|155085.9|155166.3|155076.3|31
1654155980000|2022-06-02 07:46:20|155167.2|155077.2|155166.9|155076.9|155168.3|155078.3|155162.1|155072.1|23
1654155990000|2022-06-02 07:46:30|155166.8|155076.8|155169.2|155079.2|155172.5|155082.5|155165.2|155075.2|23
1654156000000|2022-06-02 07:46:40|155169.3|155079.3|155168.2|155078.2|155170.6|155080.6|155167.8|155077.8|16
1654156010000|2022-06-02 07:46:50|155168.3|155078.3|155165.6|155075.6|155176.3|155086.3|155165.6|155075.6|16
1654156020000|2022-06-02 07:47:00|155165.5|155075.5|155165|155075|155169.9|155079.9|155161.6|155071.6|23
1654156030000|2022-06-02 07:47:10|155165.3|155075.3|155165.5|155075.5|155166|155076|155164|155074|16
1654156040000|2022-06-02 07:47:20|155166|155076|155167.3|155077.3|155167.5|155077.5|155166|155076|6
1654156050000|2022-06-02 07:47:30|155167.1|155077.1|155173.1|155083.1|155173.7|155083.7|155167.1|155077.1|13
1654156060000|2022-06-02 07:47:40|155172.7|155082.7|155173.4|155083.4|155181.7|155091.7|155167.2|155077.2|14
1654156070000|2022-06-02 07:47:50|155170.1|155080.1|155175.2|155085.2|155177.4|155087.4|155168.8|155078.8|13
1654156080000|2022-06-02 07:48:00|155173.3|155083.3|155173|155083|155178.9|155088.9|155170.9|155080.9|16
1654156090000|2022-06-02 07:48:10|155173.1|155083.1|155171.7|155081.7|155175.7|155085.7|155169.4|155079.4|12
1654156100000|2022-06-02 07:48:20|155172.4|155082.4|155237.3|155147.3|155239.3|155149.3|155169.4|155079.4|18
1654156110000|2022-06-02 07:48:30|155237.6|155147.6|155231.4|155141.4|155237.6|155147.6|155225.2|155135.2|33
1654156120000|2022-06-02 07:48:40|155231.9|155141.9|155227.5|155137.5|155231.9|155141.9|155226.7|155136.7|22
1654156130000|2022-06-02 07:48:50|155213.3|155123.3|155195.8|155105.8|155213.3|155123.3|155174.8|155084.8|34
1654156140000|2022-06-02 07:49:00|155196.9|155106.9|155221.9|155131.9|155228.3|155138.3|155196.9|155106.9|38
1654156150000|2022-06-02 07:49:10|155223.1|155133.1|155227.1|155137.1|155227.1|155137.1|155221.5|155131.5|30
1654156160000|2022-06-02 07:49:20|155225.9|155135.9|155223.7|155133.7|155227|155137|155223.1|155133.1|35
1654156170000|2022-06-02 07:49:30|155222.8|155132.8|155222.6|155132.6|155225.7|155135.7|155197.3|155107.3|31
1654156180000|2022-06-02 07:49:40|155224.4|155134.4|155226.1|155136.1|155226.1|155136.1|155221.4|155131.4|25
1654156190000|2022-06-02 07:49:50|155226|155136|155223.9|155133.9|155226.2|155136.2|155221.9|155131.9|23
1654156200000|2022-06-02 07:50:00|155224|155134|155224.2|155134.2|155225.5|155135.5|155223|155133|25
1654156210000|2022-06-02 07:50:10|155224.7|155134.7|155224.4|155134.4|155227.3|155137.3|155224.4|155134.4|27
1654156220000|2022-06-02 07:50:20|155225.9|155135.9|155225.4|155135.4|155226.3|155136.3|155224.7|155134.7|21
1654156230000|2022-06-02 07:50:30|155226.9|155136.9|155229.2|155139.2|155229.4|155139.4|155226.1|155136.1|31
1654156240000|2022-06-02 07:50:40|155229|155139|155228.7|155138.7|155230.9|155140.9|155226.7|155136.7|20
1654156250000|2022-06-02 07:50:50|155229|155139|155221.9|155131.9|155229|155139|155221.9|155131.9|15
1654156260000|2022-06-02 07:51:00|155221.7|155131.7|155224.1|155134.1|155230.2|155140.2|155217.3|155127.3|26
1654156270000|2022-06-02 07:51:10|155226.3|155136.3|155225.8|155135.8|155233.5|155143.5|155222.1|155132.1|34
1654156280000|2022-06-02 07:51:20|155225.5|155135.5|155226.5|155136.5|155227.5|155137.5|155223.2|155133.2|28
1654156290000|2022-06-02 07:51:30|155226.4|155136.4|155225.5|155135.5|155227.2|155137.2|155224.8|155134.8|26
1654156300000|2022-06-02 07:51:40|155223.2|155133.2|155223.1|155133.1|155229.6|155139.6|155221.3|155131.3|25
1654156310000|2022-06-02 07:51:50|155218.6|155128.6|155211.9|155121.9|155221.4|155131.4|155210|155120|30
1654156320000|2022-06-02 07:52:00|155211.4|155121.4|155222.8|155132.8|155224.2|155134.2|155208.1|155118.1|27
1654156330000|2022-06-02 07:52:10|155218.8|155128.8|155221.1|155131.1|155231.7|155141.7|155218.8|155128.8|33
1654156340000|2022-06-02 07:52:20|155222|155132|155219.8|155129.8|155223.6|155133.6|155216.9|155126.9|33
1654156350000|2022-06-02 07:52:30|155220.3|155130.3|155217.3|155127.3|155223|155133|155217.3|155127.3|18
1654156360000|2022-06-02 07:52:40|155204.8|155114.8|155195.8|155105.8|155204.8|155114.8|155190.9|155100.9|28
1654156370000|2022-06-02 07:52:50|155196.2|155106.2|155195.3|155105.3|155196.4|155106.4|155194.9|155104.9|18
1654156380000|2022-06-02 07:53:00|155194.7|155104.7|155181.2|155091.2|155196.3|155106.3|155178.3|155088.3|22
1654156390000|2022-06-02 07:53:10|155181.8|155091.8|155171.3|155081.3|155181.8|155091.8|155166.6|155076.6|28
1654156400000|2022-06-02 07:53:20|155171.7|155081.7|155176.9|155086.9|155178.6|155088.6|155169.6|155079.6|27
1654156410000|2022-06-02 07:53:30|155177.3|155087.3|155173.9|155083.9|155178.3|155088.3|155172.4|155082.4|20
1654156420000|2022-06-02 07:53:40|155175|155085|155183.7|155093.7|155184.3|155094.3|155175|155085|33
1654156430000|2022-06-02 07:53:50|155183.2|155093.2|155192.2|155102.2|155194.3|155104.3|155183.2|155093.2|22
1654156440000|2022-06-02 07:54:00|155195.1|155105.1|155190.9|155100.9|155206.8|155116.8|155187.5|155097.5|30
1654156450000|2022-06-02 07:54:10|155189.4|155099.4|155196.9|155106.9|155206.1|155116.1|155187.1|155097.1|31
1654156460000|2022-06-02 07:54:20|155196.8|155106.8|155214.5|155124.5|155223.5|155133.5|155193.2|155103.2|30
1654156470000|2022-06-02 07:54:30|155222.2|155132.2|155227.1|155137.1|155241|155151|155217.7|155127.7|35
1654156480000|2022-06-02 07:54:40|155228.8|155138.8|155227.3|155137.3|155229.8|155139.8|155225.9|155135.9|33
1654156490000|2022-06-02 07:54:50|155229.4|155139.4|155228|155138|155229.4|155139.4|155225.5|155135.5|22
1654156500000|2022-06-02 07:55:00|155228.8|155138.8|155226.6|155136.6|155228.8|155138.8|155217.7|155127.7|25
1654156510000|2022-06-02 07:55:10|155243.2|155153.2|155239.1|155149.1|155250|155160|155238.6|155148.6|29
1654156520000|2022-06-02 07:55:20|155239.9|155149.9|155245|155155|155247.3|155157.3|155239|155149|24
1654156530000|2022-06-02 07:55:30|155244.8|155154.8|155226.5|155136.5|155245.9|155155.9|155225.1|155135.1|26
1654156540000|2022-06-02 07:55:40|155226.6|155136.6|155236.6|155146.6|155242.3|155152.3|155225.5|155135.5|30
1654156550000|2022-06-02 07:55:50|155236.2|155146.2|155236.8|155146.8|155243.1|155153.1|155234.8|155144.8|25
1654156560000|2022-06-02 07:56:00|155237.2|155147.2|155230.9|155140.9|155237.2|155147.2|155230.6|155140.6|31
1654156570000|2022-06-02 07:56:10|155230.4|155140.4|155236.9|155146.9|155236.9|155146.9|155229.4|155139.4|20
1654156580000|2022-06-02 07:56:20|155236.5|155146.5|155232.6|155142.6|155238.2|155148.2|155227.9|155137.9|24
1654156590000|2022-06-02 07:56:30|155232.2|155142.2|155235.2|155145.2|155236.6|155146.6|155230.6|155140.6|15
1654156600000|2022-06-02 07:56:40|155235.4|155145.4|155233.9|155143.9|155236.3|155146.3|155225.4|155135.4|19
1654156610000|2022-06-02 07:56:50|155234.5|155144.5|155234.9|155144.9|155239.2|155149.2|155234.4|155144.4|21
1654156620000|2022-06-02 07:57:00|155235.4|155145.4|155241.6|155151.6|155242.1|155152.1|155227.5|155137.5|27
1654156630000|2022-06-02 07:57:10|155241.3|155151.3|155228.3|155138.3|155242.4|155152.4|155225.2|155135.2|30
1654156640000|2022-06-02 07:57:20|155228.5|155138.5|155230.2|155140.2|155234.8|155144.8|155227.4|155137.4|31
1654156650000|2022-06-02 07:57:30|155228.9|155138.9|155225|155135|155230.2|155140.2|155225|155135|27
1654156660000|2022-06-02 07:57:40|155229.7|155139.7|155237.2|155147.2|155241.9|155151.9|155229.4|155139.4|30
1654156670000|2022-06-02 07:57:50|155239|155149|155240|155150|155249.7|155159.7|155237|155147|33
1654156680000|2022-06-02 07:58:00|155240.6|155150.6|155244.1|155154.1|155251.6|155161.6|155239.3|155149.3|33
1654156690000|2022-06-02 07:58:10|155243.8|155153.8|155238.8|155148.8|155247.1|155157.1|155236|155146|29
1654156700000|2022-06-02 07:58:20|155238.6|155148.6|155248.2|155158.2|155248.8|155158.8|155238.6|155148.6|31
1654156710000|2022-06-02 07:58:30|155247.5|155157.5|155273.9|155183.9|155276.1|155186.1|155247|155157|31
1654156720000|2022-06-02 07:58:40|155273.5|155183.5|155281.9|155191.9|155285.5|155195.5|155273.5|155183.5|28
1654156730000|2022-06-02 07:58:50|155283.9|155193.9|155349.5|155259.5|155364.7|155274.7|155283.9|155193.9|38
1654156740000|2022-06-02 07:59:00|155349.9|155259.9|155348.4|155258.4|155351.7|155261.7|155346.3|155256.3|24
1654156750000|2022-06-02 07:59:10|155349.8|155259.8|155351.8|155261.8|155352.7|155262.7|155345.3|155255.3|27
1654156760000|2022-06-02 07:59:20|155352.4|155262.4|155356.5|155266.5|155358.7|155268.7|155351.5|155261.5|27
1654156770000|2022-06-02 07:59:30|155356.8|155266.8|155362.9|155272.9|155363.1|155273.1|155355.8|155265.8|31
1654156780000|2022-06-02 07:59:40|155362.4|155272.4|155358.4|155268.4|155365.1|155275.1|155356.3|155266.3|21
1654156790000|2022-06-02 07:59:50|155357.6|155267.6|155355.7|155265.7|155361.4|155271.4|155355.3|155265.3|18
1654156800000|2022-06-02 08:00:00|155356.4|155266.4|155365.1|155275.1|155365.1|155275.1|155347.6|155257.6|39
1654156810000|2022-06-02 08:00:10|155364.9|155274.9|155357.7|155267.7|155366.5|155276.5|155357.7|155267.7|30
1654156820000|2022-06-02 08:00:20|155357.4|155267.4|155361.4|155271.4|155365.8|155275.8|155357.4|155267.4|25
1654156830000|2022-06-02 08:00:30|155360.9|155270.9|155362.4|155272.4|155363|155273|155360.7|155270.7|27
1654156840000|2022-06-02 08:00:40|155362.2|155272.2|155357.8|155267.8|155362.2|155272.2|155356.7|155266.7|26
1654156850000|2022-06-02 08:00:50|155357.2|155267.2|155358.5|155268.5|155360.5|155270.5|155355.6|155265.6|24
1654156860000|2022-06-02 08:01:00|155358.2|155268.2|155415.4|155325.4|155415.4|155325.4|155357.6|155267.6|36
1654156870000|2022-06-02 08:01:10|155418.6|155328.6|155419.2|155329.2|155421.6|155331.6|155413.2|155323.2|28
1654156880000|2022-06-02 08:01:20|155416.8|155326.8|155417.6|155327.6|155417.7|155327.7|155409.7|155319.7|32
1654156890000|2022-06-02 08:01:30|155417.7|155327.7|155411|155321|155418.9|155328.9|155409|155319|25
1654156900000|2022-06-02 08:01:40|155410.8|155320.8|155408.4|155318.4|155411.6|155321.6|155407.9|155317.9|20
1654156910000|2022-06-02 08:01:50|155408.2|155318.2|155412.3|155322.3|155413.9|155323.9|155408.2|155318.2|18
1654156920000|2022-06-02 08:02:00|155412.9|155322.9|155430.4|155340.4|155432.9|155342.9|155408.6|155318.6|29
1654156930000|2022-06-02 08:02:10|155430.5|155340.5|155405.4|155315.4|155436.4|155346.4|155404.8|155314.8|32
1654156940000|2022-06-02 08:02:20|155405.6|155315.6|155405.6|155315.6|155409.9|155319.9|155404.5|155314.5|30
1654156950000|2022-06-02 08:02:30|155405.7|155315.7|155410.5|155320.5|155413.7|155323.7|155405.7|155315.7|32
1654156960000|2022-06-02 08:02:40|155410.6|155320.6|155406|155316|155411.9|155321.9|155405.4|155315.4|29
1654156970000|2022-06-02 08:02:50|155405.7|155315.7|155387.2|155297.2|155405.7|155315.7|155379.8|155289.8|30
1654156980000|2022-06-02 08:03:00|155389.3|155299.3|155357|155267|155400.8|155310.8|155351.5|155261.5|32
1654156990000|2022-06-02 08:03:10|155355.5|155265.5|155362.4|155272.4|155365.2|155275.2|155354.2|155264.2|17
1654157000000|2022-06-02 08:03:20|155363.2|155273.2|155370.3|155280.3|155378.7|155288.7|155355.4|155265.4|26
1654157010000|2022-06-02 08:03:30|155371.3|155281.3|155370.8|155280.8|155371.9|155281.9|155362|155272|30
1654157020000|2022-06-02 08:03:40|155370.5|155280.5|155373.2|155283.2|155373.5|155283.5|155368.1|155278.1|32
1654157030000|2022-06-02 08:03:50|155372.8|155282.8|155378.1|155288.1|155382.8|155292.8|155372.8|155282.8|20
1654157040000|2022-06-02 08:04:00|155378.2|155288.2|155382.9|155292.9|155382.9|155292.9|155375.3|155285.3|26
1654157050000|2022-06-02 08:04:10|155382.7|155292.7|155380.5|155290.5|155383.5|155293.5|155378.2|155288.2|25
1654157060000|2022-06-02 08:04:20|155380.1|155290.1|155373.9|155283.9|155380.8|155290.8|155373.2|155283.2|19
1654157070000|2022-06-02 08:04:30|155373.7|155283.7|155339.8|155249.8|155376.1|155286.1|155334.6|155244.6|27
1654157080000|2022-06-02 08:04:40|155337.9|155247.9|155333.1|155243.1|155342.2|155252.2|155333|155243|22
1654157090000|2022-06-02 08:04:50|155333|155243|155339.4|155249.4|155340.6|155250.6|155333|155243|15
1654157100000|2022-06-02 08:05:00|155339.6|155249.6|155341.4|155251.4|155353.4|155263.4|155334.2|155244.2|28
1654157110000|2022-06-02 08:05:10|155344.6|155254.6|155345.2|155255.2|155345.9|155255.9|155344.2|155254.2|19
1654157120000|2022-06-02 08:05:20|155345.4|155255.4|155345.4|155255.4|155350.2|155260.2|155345.3|155255.3|16
1654157130000|2022-06-02 08:05:30|155345.1|155255.1|155343.8|155253.8|155346.2|155256.2|155343.7|155253.7|21
1654157140000|2022-06-02 08:05:40|155342.7|155252.7|155327.7|155237.7|155343.7|155253.7|155326.2|155236.2|27
1654157150000|2022-06-02 08:05:50|155326.5|155236.5|155327.1|155237.1|155329.2|155239.2|155326.5|155236.5|27
1654157160000|2022-06-02 08:06:00|155327.6|155237.6|155327.3|155237.3|155332|155242|155324|155234|30
1654157170000|2022-06-02 08:06:10|155331.5|155241.5|155329|155239|155333.9|155243.9|155326.6|155236.6|24
1654157180000|2022-06-02 08:06:20|155329.2|155239.2|155326.1|155236.1|155329.2|155239.2|155325.8|155235.8|19
1654157190000|2022-06-02 08:06:30|155325.7|155235.7|155324.8|155234.8|155329.5|155239.5|155324.8|155234.8|18
1654157200000|2022-06-02 08:06:40|155324.4|155234.4|155326.4|155236.4|155331.2|155241.2|155323.6|155233.6|19
1654157210000|2022-06-02 08:06:50|155325|155235|155319.1|155229.1|155334.2|155244.2|155319.1|155229.1|25
1654157220000|2022-06-02 08:07:00|155319.5|155229.5|155314.2|155224.2|155319.5|155229.5|155309.8|155219.8|33
1654157230000|2022-06-02 08:07:10|155314.3|155224.3|155317.7|155227.7|155317.8|155227.8|155309.7|155219.7|18
1654157240000|2022-06-02 08:07:20|155317.5|155227.5|155317.5|155227.5|155318|155228|155312.7|155222.7|18
1654157250000|2022-06-02 08:07:30|155316.7|155226.7|155311.7|155221.7|155318.6|155228.6|155311.7|155221.7|15
1654157260000|2022-06-02 08:07:40|155312.4|155222.4|155316.2|155226.2|155320.4|155230.4|155310.9|155220.9|27
1654157270000|2022-06-02 08:07:50|155315.8|155225.8|155262.7|155172.7|155317.3|155227.3|155252.3|155162.3|24
1654157280000|2022-06-02 08:08:00|155261.6|155171.6|155284.6|155194.6|155290.1|155200.1|155261.5|155171.5|32
1654157290000|2022-06-02 08:08:10|155286.7|155196.7|155325.6|155235.6|155347.6|155257.6|155284.9|155194.9|32
1654157300000|2022-06-02 08:08:20|155324.9|155234.9|155332.7|155242.7|155335.9|155245.9|155322|155232|34
1654157310000|2022-06-02 08:08:30|155332.9|155242.9|155326.7|155236.7|155332.9|155242.9|155324.3|155234.3|32
1654157320000|2022-06-02 08:08:40|155327.2|155237.2|155327.2|155237.2|155328.8|155238.8|155319.3|155229.3|30
1654157330000|2022-06-02 08:08:50|155327.4|155237.4|155320.5|155230.5|155329.3|155239.3|155314|155224|32
1654157340000|2022-06-02 08:09:00|155327.1|155237.1|155315.8|155225.8|155329.6|155239.6|155315.8|155225.8|36
1654157350000|2022-06-02 08:09:10|155320|155230|155292.1|155202.1|155323.2|155233.2|155283.2|155193.2|34
1654157360000|2022-06-02 08:09:20|155291.4|155201.4|155294.3|155204.3|155294.5|155204.5|155287.9|155197.9|23
1654157370000|2022-06-02 08:09:30|155293.2|155203.2|155292.5|155202.5|155295.7|155205.7|155292.5|155202.5|14
1654157380000|2022-06-02 08:09:40|155288.5|155198.5|155293|155203|155293.3|155203.3|155288.4|155198.4|24
1654157390000|2022-06-02 08:09:50|155292.4|155202.4|155291.7|155201.7|155292.4|155202.4|155290.5|155200.5|15
1654157400000|2022-06-02 08:10:00|155291.9|155201.9|155342.4|155252.4|155360.3|155270.3|155286.9|155196.9|31
1654157410000|2022-06-02 08:10:10|155342.5|155252.5|155299.2|155209.2|155347.7|155257.7|155297.1|155207.1|29
1654157420000|2022-06-02 08:10:20|155298|155208|155296.7|155206.7|155307.3|155217.3|155294.8|155204.8|22
1654157430000|2022-06-02 08:10:30|155297.9|155207.9|155319.3|155229.3|155320.9|155230.9|155294.8|155204.8|26
1654157440000|2022-06-02 08:10:40|155319|155229|155320.2|155230.2|155321.3|155231.3|155319|155229|16
1654157450000|2022-06-02 08:10:50|155320.5|155230.5|155322.2|155232.2|155323.9|155233.9|155319.6|155229.6|21
1654157460000|2022-06-02 08:11:00|155322.8|155232.8|155321.8|155231.8|155322.8|155232.8|155310.9|155220.9|21
1654157470000|2022-06-02 08:11:10|155322|155232|155325.8|155235.8|155327.6|155237.6|155321.1|155231.1|17
1654157480000|2022-06-02 08:11:20|155324.8|155234.8|155315.8|155225.8|155327.4|155237.4|155282.6|155192.6|27
1654157490000|2022-06-02 08:11:30|155317.8|155227.8|155324|155234|155324.7|155234.7|155299|155209|23
1654157500000|2022-06-02 08:11:40|155322.2|155232.2|155341.6|155251.6|155343|155253|155322.1|155232.1|30
1654157510000|2022-06-02 08:11:50|155342.4|155252.4|155340.3|155250.3|155343.2|155253.2|155340|155250|18
1654157520000|2022-06-02 08:12:00|155340.6|155250.6|155331.6|155241.6|155340.9|155250.9|155322.4|155232.4|29
1654157530000|2022-06-02 08:12:10|155331.5|155241.5|155332.3|155242.3|155336|155246|155331.5|155241.5|28
1654157540000|2022-06-02 08:12:20|155333.7|155243.7|155337.6|155247.6|155337.9|155247.9|155329.7|155239.7|23
1654157550000|2022-06-02 08:12:30|155337.7|155247.7|155342.5|155252.5|155342.5|155252.5|155337.4|155247.4|14
1654157560000|2022-06-02 08:12:40|155345.3|155255.3|155341.5|155251.5|155348.2|155258.2|155340.9|155250.9|25
1654157570000|2022-06-02 08:12:50|155341.8|155251.8|155340.1|155250.1|155341.8|155251.8|155339.4|155249.4|19
1654157580000|2022-06-02 08:13:00|155340.3|155250.3|155341.4|155251.4|155342.6|155252.6|155339.3|155249.3|19
1654157590000|2022-06-02 08:13:10|155341.2|155251.2|155322.7|155232.7|155341.2|155251.2|155319.8|155229.8|18
1654157600000|2022-06-02 08:13:20|155322|155232|155324.6|155234.6|155325.2|155235.2|155321.7|155231.7|15
1654157610000|2022-06-02 08:13:30|155323.8|155233.8|155321.9|155231.9|155324.3|155234.3|155321.9|155231.9|20
1654157620000|2022-06-02 08:13:40|155322.6|155232.6|155322.3|155232.3|155323.6|155233.6|155319|155229|15
1654157630000|2022-06-02 08:13:50|155324.8|155234.8|155327.9|155237.9|155331.3|155241.3|155320.3|155230.3|13
1654157640000|2022-06-02 08:14:00|155321.9|155231.9|155325.6|155235.6|155329.6|155239.6|155321.9|155231.9|15
1654157650000|2022-06-02 08:14:10|155324.4|155234.4|155324.8|155234.8|155326.3|155236.3|155324.3|155234.3|12
1654157660000|2022-06-02 08:14:20|155324.5|155234.5|155326.6|155236.6|155328.3|155238.3|155324.5|155234.5|9
1654157670000|2022-06-02 08:14:30|155326.8|155236.8|155321.9|155231.9|155327.9|155237.9|155321.9|155231.9|3
1654157680000|2022-06-02 08:14:40|155327.7|155237.7|155324.3|155234.3|155327.7|155237.7|155324.3|155234.3|5
1654157690000|2022-06-02 08:14:50|155323.4|155233.4|155331.6|155241.6|155333.9|155243.9|155323.4|155233.4|22
1654157700000|2022-06-02 08:15:00|155331.4|155241.4|155330.9|155240.9|155332.6|155242.6|155327.1|155237.1|18
1654157710000|2022-06-02 08:15:10|155330.6|155240.6|155288|155198|155330.9|155240.9|155286|155196|26
1654157720000|2022-06-02 08:15:20|155286.5|155196.5|155288.4|155198.4|155290.5|155200.5|155286.5|155196.5|26
1654157730000|2022-06-02 08:15:30|155288.5|155198.5|155274.8|155184.8|155293.5|155203.5|155264|155174|28
1654157740000|2022-06-02 08:15:40|155275|155185|155272.2|155182.2|155275|155185|155270|155180|16
1654157750000|2022-06-02 08:15:50|155271.9|155181.9|155275|155185|155278.1|155188.1|155266.7|155176.7|18
1654157760000|2022-06-02 08:16:00|155275.3|155185.3|155338.9|155248.9|155338.9|155248.9|155274.7|155184.7|34
1654157770000|2022-06-02 08:16:10|155335.5|155245.5|155333.4|155243.4|155338.1|155248.1|155329.2|155239.2|27
1654157780000|2022-06-02 08:16:20|155333.6|155243.6|155329.8|155239.8|155334.9|155244.9|155329|155239|14
1654157790000|2022-06-02 08:16:30|155344.3|155254.3|155348.3|155258.3|155349.9|155259.9|155340|155250|19
1654157800000|2022-06-02 08:16:40|155348.7|155258.7|155343.2|155253.2|155348.7|155258.7|155343|155253|30
1654157810000|2022-06-02 08:16:50|155343|155253|155342|155252|155343.3|155253.3|155341.3|155251.3|20
1654157820000|2022-06-02 08:17:00|155342.1|155252.1|155343|155253|155344.2|155254.2|155342|155252|15
1654157830000|2022-06-02 08:17:10|155342.5|155252.5|155342.7|155252.7|155343.8|155253.8|155339.3|155249.3|17
1654157840000|2022-06-02 08:17:20|155342.2|155252.2|155277|155187|155342.8|155252.8|155276.2|155186.2|28
1654157850000|2022-06-02 08:17:30|155278.3|155188.3|155278.3|155188.3|155280.1|155190.1|155277.9|155187.9|30
1654157860000|2022-06-02 08:17:40|155278.5|155188.5|155283.3|155193.3|155284.9|155194.9|155278.5|155188.5|22
1654157870000|2022-06-02 08:17:50|155283.5|155193.5|155282|155192|155283.5|155193.5|155281.4|155191.4|24
1654157880000|2022-06-02 08:18:00|155282.1|155192.1|155281.7|155191.7|155282.4|155192.4|155279.7|155189.7|19
1654157890000|2022-06-02 08:18:10|155281.2|155191.2|155282.9|155192.9|155283.3|155193.3|155281.2|155191.2|15
1654157900000|2022-06-02 08:18:20|155283.2|155193.2|155282.3|155192.3|155283.2|155193.2|155280.9|155190.9|16
1654157910000|2022-06-02 08:18:30|155282|155192|155281.6|155191.6|155283.1|155193.1|155280.8|155190.8|20
1654157920000|2022-06-02 08:18:40|155282.2|155192.2|155281.9|155191.9|155282.7|155192.7|155279.9|155189.9|21
1654157930000|2022-06-02 08:18:50|155282|155192|155282|155192|155282.3|155192.3|155278|155188|22
1654157940000|2022-06-02 08:19:00|155281.8|155191.8|155280.1|155190.1|155282.8|155192.8|155279.7|155189.7|19
1654157950000|2022-06-02 08:19:10|155279.8|155189.8|155278.9|155188.9|155280.5|155190.5|155275|155185|23
1654157960000|2022-06-02 08:19:20|155276.1|155186.1|155279.3|155189.3|155280.1|155190.1|155276.1|155186.1|16
1654157970000|2022-06-02 08:19:30|155279.5|155189.5|155280.5|155190.5|155280.5|155190.5|155276.4|155186.4|17
1654157980000|2022-06-02 08:19:40|155281|155191|155280.8|155190.8|155281.3|155191.3|155278.4|155188.4|9
1654157990000|2022-06-02 08:19:50|155280.9|155190.9|155281.5|155191.5|155281.7|155191.7|155279.9|155189.9|17
1654158000000|2022-06-02 08:20:00|155281.4|155191.4|155278.9|155188.9|155281.4|155191.4|155278.9|155188.9|25
1654158010000|2022-06-02 08:20:10|155279|155189|155276.9|155186.9|155279.7|155189.7|155276.5|155186.5|14
1654158020000|2022-06-02 08:20:20|155276.8|155186.8|155274.8|155184.8|155277.1|155187.1|155273|155183|19
1654158030000|2022-06-02 08:20:30|155274.4|155184.4|155274.3|155184.3|155274.7|155184.7|155272.1|155182.1|15
1654158040000|2022-06-02 08:20:40|155273.8|155183.8|155189.9|155099.9|155274.5|155184.5|155188.3|155098.3|26
1654158050000|2022-06-02 08:20:50|155190.3|155100.3|155168.8|155078.8|155192.9|155102.9|155168.8|155078.8|27
1654158060000|2022-06-02 08:21:00|155171.9|155081.9|155171.1|155081.1|155174.2|155084.2|155168.5|155078.5|33
1654158070000|2022-06-02 08:21:10|155170.1|155080.1|155156.7|155066.7|155170.1|155080.1|155155.6|155065.6|27
1654158080000|2022-06-02 08:21:20|155158.6|155068.6|155162.9|155072.9|155162.9|155072.9|155156.7|155066.7|15
1654158090000|2022-06-02 08:21:30|155160.7|155070.7|155159.3|155069.3|155160.7|155070.7|155156.3|155066.3|14
1654158100000|2022-06-02 08:21:40|155159|155069|155158.7|155068.7|155162|155072|155156.7|155066.7|25
1654158110000|2022-06-02 08:21:50|155158.4|155068.4|155164.6|155074.6|155164.6|155074.6|155158.4|155068.4|8
1654158120000|2022-06-02 08:22:00|155165.4|155075.4|155165.4|155075.4|155165.4|155075.4|155162.7|155072.7|13
1654158130000|2022-06-02 08:22:10|155161.5|155071.5|155165|155075|155166.1|155076.1|155161.5|155071.5|8
1654158140000|2022-06-02 08:22:20|155165.3|155075.3|155165.2|155075.2|155168.3|155078.3|155164.1|155074.1|14
1654158150000|2022-06-02 08:22:30|155165.9|155075.9|155168.1|155078.1|155176.8|155086.8|155165.9|155075.9|22
1654158160000|2022-06-02 08:22:40|155168.3|155078.3|155164.4|155074.4|155169|155079|155164.4|155074.4|17
1654158170000|2022-06-02 08:22:50|155164.8|155074.8|155165.9|155075.9|155166.6|155076.6|155164.4|155074.4|10
1654158180000|2022-06-02 08:23:00|155165.8|155075.8|155156.6|155066.6|155168|155078|155154.1|155064.1|25
1654158190000|2022-06-02 08:23:10|155154.5|155064.5|155154.3|155064.3|155159.5|155069.5|155153.9|155063.9|16
1654158200000|2022-06-02 08:23:20|155151.3|155061.3|155152.8|155062.8|155152.9|155062.9|155151.3|155061.3|9
1654158210000|2022-06-02 08:23:30|155153.3|155063.3|155154.4|155064.4|155154.9|155064.9|155153.3|155063.3|8
1654158220000|2022-06-02 08:23:40|155154.5|155064.5|155207.9|155117.9|155216.5|155126.5|155154.3|155064.3|24
1654158230000|2022-06-02 08:23:50|155207|155117|155201|155111|155207|155117|155201|155111|17
1654158240000|2022-06-02 08:24:00|155185.2|155095.2|155168.1|155078.1|155185.2|155095.2|155166.5|155076.5|24
1654158250000|2022-06-02 08:24:10|155168.8|155078.8|155165|155075|155168.8|155078.8|155164|155074|11
1654158260000|2022-06-02 08:24:20|155165.4|155075.4|155166.1|155076.1|155166.1|155076.1|155164.8|155074.8|8
1654158270000|2022-06-02 08:24:30|155165.7|155075.7|155164.8|155074.8|155168.6|155078.6|155164.8|155074.8|8
1654158280000|2022-06-02 08:24:40|155165.2|155075.2|155168|155078|155170.4|155080.4|155163|155073|8
1654158290000|2022-06-02 08:24:50|155166.4|155076.4|155169.5|155079.5|155169.8|155079.8|155166.4|155076.4|6
1654158300000|2022-06-02 08:25:00|155169.3|155079.3|155163.9|155073.9|155169.3|155079.3|155161.8|155071.8|10
1654158310000|2022-06-02 08:25:10|155161.3|155071.3|155162.3|155072.3|155162.3|155072.3|155160.9|155070.9|14
1654158320000|2022-06-02 08:25:20|155161.7|155071.7|155161.9|155071.9|155161.9|155071.9|155159|155069|16
1654158330000|2022-06-02 08:25:30|155163.1|155073.1|155156.3|155066.3|155164.1|155074.1|155155.7|155065.7|17
1654158340000|2022-06-02 08:25:40|155154.6|155064.6|155153.7|155063.7|155155|155065|155153.1|155063.1|15
1654158350000|2022-06-02 08:25:50|155154|155064|155154.8|155064.8|155154.8|155064.8|155153.6|155063.6|7
1654158360000|2022-06-02 08:26:00|155154.9|155064.9|155155.8|155065.8|155156.7|155066.7|155154.8|155064.8|13
1654158370000|2022-06-02 08:26:10|155155.6|155065.6|155146.2|155056.2|155155.6|155065.6|155140.9|155050.9|21
1654158380000|2022-06-02 08:26:20|155145.9|155055.9|155144.4|155054.4|155146.6|155056.6|155144.4|155054.4|9
1654158390000|2022-06-02 08:26:30|155139|155049|155148.3|155058.3|155149.1|155059.1|155139|155049|11
1654158400000|2022-06-02 08:26:40|155148.2|155058.2|155161.2|155071.2|155162.7|155072.7|155146.6|155056.6|13
1654158410000|2022-06-02 08:26:50|155165.6|155075.6|155158.8|155068.8|155166.1|155076.1|155158|155068|23
1654158420000|2022-06-02 08:27:00|155158.3|155068.3|155166.9|155076.9|155168.3|155078.3|155156.8|155066.8|18
1654158430000|2022-06-02 08:27:10|155167.2|155077.2|155165.4|155075.4|155168|155078|155164.1|155074.1|17
1654158440000|2022-06-02 08:27:20|155165.2|155075.2|155166.7|155076.7|155166.7|155076.7|155164.4|155074.4|13
1654158450000|2022-06-02 08:27:30|155167.6|155077.6|155168.4|155078.4|155168.5|155078.5|155167.6|155077.6|10
1654158460000|2022-06-02 08:27:40|155168.8|155078.8|155167.1|155077.1|155168.8|155078.8|155167.1|155077.1|9
1654158470000|2022-06-02 08:27:50|155167|155077|155168.2|155078.2|155168.2|155078.2|155166.7|155076.7|8
1654158480000|2022-06-02 08:28:00|155168.7|155078.7|155168.5|155078.5|155168.7|155078.7|155166.9|155076.9|7
1654158490000|2022-06-02 08:28:10|155167.4|155077.4|155166.8|155076.8|155168.5|155078.5|155166.8|155076.8|7
1654158500000|2022-06-02 08:28:20|155166.4|155076.4|155165.7|155075.7|155167.3|155077.3|155165.6|155075.6|11
1654158510000|2022-06-02 08:28:30|155165.3|155075.3|155170.4|155080.4|155170.5|155080.5|155165|155075|20
1654158520000|2022-06-02 08:28:40|155170.5|155080.5|155170.4|155080.4|155170.6|155080.6|155169.2|155079.2|7
1654158530000|2022-06-02 08:28:50|155169.6|155079.6|155302|155212|155311.1|155221.1|155169.6|155079.6|39
1654158540000|2022-06-02 08:29:00|155302.2|155212.2|155299.6|155209.6|155302.2|155212.2|155296.9|155206.9|26
1654158550000|2022-06-02 08:29:10|155300.4|155210.4|155300.9|155210.9|155302.2|155212.2|155300.4|155210.4|21
1654158560000|2022-06-02 08:29:20|155299.9|155209.9|155291.9|155201.9|155301.2|155211.2|155291.8|155201.8|19
1654158570000|2022-06-02 08:29:30|155292.6|155202.6|155291.1|155201.1|155295.1|155205.1|155288|155198|24
1654158580000|2022-06-02 08:29:40|155291.5|155201.5|155293.3|155203.3|155305|155215|155287|155197|31
1654158590000|2022-06-02 08:29:50|155291.8|155201.8|155291.7|155201.7|155295.2|155205.2|155289.6|155199.6|24
1654158600000|2022-06-02 08:30:00|155296.4|155206.4|155301.4|155211.4|155301.5|155211.5|155296.4|155206.4|27
1654158610000|2022-06-02 08:30:10|155302.3|155212.3|155296.1|155206.1|155302.3|155212.3|155296.1|155206.1|16
1654158620000|2022-06-02 08:30:20|155295.9|155205.9|155285.8|155195.8|155296.8|155206.8|155285.7|155195.7|23
1654158630000|2022-06-02 08:30:30|155286.1|155196.1|155296.2|155206.2|155301.4|155211.4|155284.5|155194.5|27
1654158640000|2022-06-02 08:30:40|155295.9|155205.9|155303.4|155213.4|155303.4|155213.4|155294|155204|20
1654158650000|2022-06-02 08:30:50|155304.1|155214.1|155303.7|155213.7|155306.9|155216.9|155302.3|155212.3|19
1654158660000|2022-06-02 08:31:00|155303.2|155213.2|155288.2|155198.2|155303.2|155213.2|155285.6|155195.6|27
1654158670000|2022-06-02 08:31:10|155287.8|155197.8|155280.3|155190.3|155287.8|155197.8|155280.3|155190.3|15
1654158680000|2022-06-02 08:31:20|155280|155190|155281.7|155191.7|155281.7|155191.7|155278.1|155188.1|17
1654158690000|2022-06-02 08:31:30|155280.6|155190.6|155252.5|155162.5|155299.4|155209.4|155249.1|155159.1|27
1654158700000|2022-06-02 08:31:40|155250.3|155160.3|155251.6|155161.6|155254.8|155164.8|155244.1|155154.1|22
1654158710000|2022-06-02 08:31:50|155250.6|155160.6|155260.4|155170.4|155261.6|155171.6|155250.4|155160.4|18
1654158720000|2022-06-02 08:32:00|155259.7|155169.7|155250.9|155160.9|155259.9|155169.9|155249.3|155159.3|17
1654158730000|2022-06-02 08:32:10|155248.1|155158.1|155257|155167|155257|155167|155247.8|155157.8|17
1654158740000|2022-06-02 08:32:20|155255.4|155165.4|155250|155160|155257.1|155167.1|155249.9|155159.9|18
1654158750000|2022-06-02 08:32:30|155250.8|155160.8|155256.8|155166.8|155257.6|155167.6|155250.8|155160.8|16
1654158760000|2022-06-02 08:32:40|155256.5|155166.5|155255.2|155165.2|155256.5|155166.5|155255.2|155165.2|3
1654158770000|2022-06-02 08:32:50|155256.5|155166.5|155259.3|155169.3|155260.4|155170.4|155256.1|155166.1|9
1654158780000|2022-06-02 08:33:00|155257.2|155167.2|155253.7|155163.7|155258.7|155168.7|155253.4|155163.4|14
1654158790000|2022-06-02 08:33:10|155254|155164|155249.2|155159.2|155255|155165|155243.6|155153.6|22
1654158800000|2022-06-02 08:33:20|155248.8|155158.8|155249.9|155159.9|155250.1|155160.1|155247|155157|14
1654158810000|2022-06-02 08:33:30|155250.2|155160.2|155210.3|155120.3|155255.5|155165.5|155209.1|155119.1|15
1654158820000|2022-06-02 08:33:40|155209.9|155119.9|155176.5|155086.5|155211.8|155121.8|155169.9|155079.9|35
1654158830000|2022-06-02 08:33:50|155173.3|155083.3|155066.4|154976.4|155173.3|155083.3|155058.1|154968.1|35
1654158840000|2022-06-02 08:34:00|155063.8|154973.8|155061.6|154971.6|155071.7|154981.7|155049.1|154959.1|36
1654158850000|2022-06-02 08:34:10|155061.8|154971.8|155066.6|154976.6|155066.6|154976.6|155059.1|154969.1|20
1654158860000|2022-06-02 08:34:20|155065.1|154975.1|155066.4|154976.4|155066.4|154976.4|155062.2|154972.2|20
1654158870000|2022-06-02 08:34:30|155066.3|154976.3|155066|154976|155068.9|154978.9|155063.1|154973.1|17
1654158880000|2022-06-02 08:34:40|155069.1|154979.1|155077.5|154987.5|155089|154999|155067.8|154977.8|15
1654158890000|2022-06-02 08:34:50|155076.2|154986.2|155074.4|154984.4|155081.6|154991.6|155072.5|154982.5|19
1654158900000|2022-06-02 08:35:00|155076.8|154986.8|155082|154992|155094.5|155004.5|155076.8|154986.8|32
1654158910000|2022-06-02 08:35:10|155084.1|154994.1|155098.6|155008.6|155104.3|155014.3|155082.7|154992.7|26
1654158920000|2022-06-02 08:35:20|155099|155009|155097.8|155007.8|155103.4|155013.4|155096.9|155006.9|13
1654158930000|2022-06-02 08:35:30|155097.9|155007.9|155098.1|155008.1|155098.8|155008.8|155096.8|155006.8|8
1654158940000|2022-06-02 08:35:40|155093.8|155003.8|155090.1|155000.1|155100.5|155010.5|155083.7|154993.7|25
1654158950000|2022-06-02 08:35:50|155095.7|155005.7|155110.4|155020.4|155110.7|155020.7|155093.6|155003.6|24
1654158960000|2022-06-02 08:36:00|155107.1|155017.1|155101.1|155011.1|155108.4|155018.4|155101.1|155011.1|29
1654158970000|2022-06-02 08:36:10|155102.2|155012.2|155104.1|155014.1|155110.1|155020.1|155102.2|155012.2|29
1654158980000|2022-06-02 08:36:20|155104.9|155014.9|155106.2|155016.2|155106.2|155016.2|155103.2|155013.2|18
1654158990000|2022-06-02 08:36:30|155104.7|155014.7|155103.1|155013.1|155104.7|155014.7|155094.3|155004.3|25
1654159000000|2022-06-02 08:36:40|155105.3|155015.3|155109.6|155019.6|155112.8|155022.8|155099.4|155009.4|24
1654159010000|2022-06-02 08:36:50|155107|155017|155107.5|155017.5|155108.3|155018.3|155103.4|155013.4|17
1654159020000|2022-06-02 08:37:00|155097.2|155007.2|155085.3|154995.3|155106.1|155016.1|155059.4|154969.4|31
1654159030000|2022-06-02 08:37:10|155089.7|154999.7|155072.9|154982.9|155092.1|155002.1|155071.4|154981.4|25
1654159040000|2022-06-02 08:37:20|155072.7|154982.7|155084|154994|155084.2|154994.2|155071.7|154981.7|25
1654159050000|2022-06-02 08:37:30|155083.4|154993.4|155084.7|154994.7|155085.4|154995.4|155081.9|154991.9|18
1654159060000|2022-06-02 08:37:40|155084.5|154994.5|155103.1|155013.1|155104.1|155014.1|155084.5|154994.5|26
1654159070000|2022-06-02 08:37:50|155104.4|155014.4|155111.1|155021.1|155119.5|155029.5|155104.4|155014.4|19
1654159080000|2022-06-02 08:38:00|155111.5|155021.5|155104|155014|155113.9|155023.9|155094.3|155004.3|34
1654159090000|2022-06-02 08:38:10|155104.1|155014.1|155093.3|155003.3|155109.6|155019.6|155092.2|155002.2|22
1654159100000|2022-06-02 08:38:20|155093|155003|155094.2|155004.2|155096.9|155006.9|155092.1|155002.1|23
1654159110000|2022-06-02 08:38:30|155093.3|155003.3|155091.2|155001.2|155099.7|155009.7|155088.8|154998.8|24
1654159120000|2022-06-02 08:38:40|155091.8|155001.8|155094|155004|155094.1|155004.1|155091.5|155001.5|22
1654159130000|2022-06-02 08:38:50|155094.3|155004.3|155090.7|155000.7|155094.3|155004.3|155089.5|154999.5|18
1654159140000|2022-06-02 08:39:00|155090.3|155000.3|155091|155001|155091|155001|155090.3|155000.3|3
1654159150000|2022-06-02 08:39:10|155090|155000|155092.4|155002.4|155093.1|155003.1|155090|155000|7
1654159160000|2022-06-02 08:39:20|155092.8|155002.8|155088.6|154998.6|155092.8|155002.8|155086.6|154996.6|29
1654159170000|2022-06-02 08:39:30|155084.4|154994.4|155079.3|154989.3|155087|154997|155076|154986|16
1654159180000|2022-06-02 08:39:40|155080.2|154990.2|155074.1|154984.1|155080.2|154990.2|155068.5|154978.5|19
1654159190000|2022-06-02 08:39:50|155076.8|154986.8|155063.8|154973.8|155076.8|154986.8|155045.5|154955.5|28
1654159200000|2022-06-02 08:40:00|155059.6|154969.6|155062.7|154972.7|155063.7|154973.7|155059.6|154969.6|13
1654159210000|2022-06-02 08:40:10|155062.3|154972.3|155060.6|154970.6|155063.1|154973.1|155054.8|154964.8|15
1654159220000|2022-06-02 08:40:20|155061.3|154971.3|155070.4|154980.4|155073.6|154983.6|155060.2|154970.2|22
1654159230000|2022-06-02 08:40:30|155071|154981|155066.5|154976.5|155071|154981|155065.7|154975.7|13
1654159240000|2022-06-02 08:40:40|155068|154978|155066.2|154976.2|155068.5|154978.5|155062.1|154972.1|21
1654159250000|2022-06-02 08:40:50|155066.3|154976.3|155068.9|154978.9|155070.2|154980.2|155062.4|154972.4|17
1654159260000|2022-06-02 08:41:00|155068.6|154978.6|155068.5|154978.5|155070.7|154980.7|155063.9|154973.9|15
1654159270000|2022-06-02 08:41:10|155070.6|154980.6|155071.6|154981.6|155072.9|154982.9|155070|154980|19
1654159280000|2022-06-02 08:41:20|155071.9|154981.9|155068.8|154978.8|155071.9|154981.9|155068.6|154978.6|14
1654159290000|2022-06-02 08:41:30|155069|154979|155069.2|154979.2|155074.8|154984.8|155068.8|154978.8|13
1654159300000|2022-06-02 08:41:40|155071.8|154981.8|155070.8|154980.8|155073.8|154983.8|155069.9|154979.9|17
1654159310000|2022-06-02 08:41:50|155070.7|154980.7|155056.7|154966.7|155070.7|154980.7|155055.7|154965.7|15
1654159320000|2022-06-02 08:42:00|155057.3|154967.3|155068.4|154978.4|155070.4|154980.4|155057|154967|30
1654159330000|2022-06-02 08:42:10|155068.5|154978.5|155070.7|154980.7|155071|154981|155066.8|154976.8|13
1654159340000|2022-06-02 08:42:20|155066.2|154976.2|155068.6|154978.6|155069.3|154979.3|155064.2|154974.2|17
1654159350000|2022-06-02 08:42:30|155070.1|154980.1|155073.9|154983.9|155080.1|154990.1|155068.2|154978.2|15
1654159360000|2022-06-02 08:42:40|155062.9|154972.9|155075.8|154985.8|155076.2|154986.2|155062.9|154972.9|14
1654159370000|2022-06-02 08:42:50|155072.2|154982.2|155074.3|154984.3|155077.5|154987.5|155072|154982|20
1654159380000|2022-06-02 08:43:00|155074.9|154984.9|155074.9|154984.9|155075.2|154985.2|155073.1|154983.1|22
1654159390000|2022-06-02 08:43:10|155075.2|154985.2|155073.3|154983.3|155075.7|154985.7|155072.6|154982.6|12
1654159400000|2022-06-02 08:43:20|155073.8|154983.8|155075.8|154985.8|155077.4|154987.4|155072.4|154982.4|17
1654159410000|2022-06-02 08:43:30|155077.9|154987.9|155077.4|154987.4|155077.9|154987.9|155074|154984|9
1654159420000|2022-06-02 08:43:40|155075.6|154985.6|155076.8|154986.8|155078.5|154988.5|155074.1|154984.1|17
1654159430000|2022-06-02 08:43:50|155080.9|154990.9|155124.1|155034.1|155129.5|155039.5|155079.7|154989.7|28
1654159440000|2022-06-02 08:44:00|155125.3|155035.3|155125.6|155035.6|155126.7|155036.7|155122.1|155032.1|24
1654159450000|2022-06-02 08:44:10|155125.8|155035.8|155111.6|155021.6|155126.6|155036.6|155107.8|155017.8|24
1654159460000|2022-06-02 08:44:20|155111.4|155021.4|155099.2|155009.2|155111.4|155021.4|155098.5|155008.5|24
1654159470000|2022-06-02 08:44:30|155099.5|155009.5|155107.2|155017.2|155108.8|155018.8|155098.1|155008.1|18
1654159480000|2022-06-02 08:44:40|155108.8|155018.8|155109.9|155019.9|155114.9|155024.9|155108.1|155018.1|19
1654159490000|2022-06-02 08:44:50|155111.2|155021.2|155118.1|155028.1|155118.1|155028.1|155101|155011|22
1654159500000|2022-06-02 08:45:00|155118.4|155028.4|155120.8|155030.8|155120.9|155030.9|155117.5|155027.5|20
1654159510000|2022-06-02 08:45:10|155120.3|155030.3|155105.3|155015.3|155131.2|155041.2|155104.1|155014.1|24
1654159520000|2022-06-02 08:45:20|155106.4|155016.4|155111.4|155021.4|155111.9|155021.9|155106.4|155016.4|15
1654159530000|2022-06-02 08:45:30|155111.3|155021.3|155111.7|155021.7|155111.9|155021.9|155111|155021|17
1654159540000|2022-06-02 08:45:40|155099|155009|155103.8|155013.8|155103.8|155013.8|155096.7|155006.7|20
1654159550000|2022-06-02 08:45:50|155103.9|155013.9|155114|155024|155114.8|155024.8|155103.9|155013.9|27
1654159560000|2022-06-02 08:46:00|155114.1|155024.1|155103.9|155013.9|155117|155027|155098.3|155008.3|26
1654159570000|2022-06-02 08:46:10|155094.9|155004.9|155097.1|155007.1|155103.6|155013.6|155094.9|155004.9|27
1654159580000|2022-06-02 08:46:20|155096.4|155006.4|155102.1|155012.1|155106.9|155016.9|155096.4|155006.4|19
1654159590000|2022-06-02 08:46:30|155110.5|155020.5|155106.7|155016.7|155110.5|155020.5|155106.5|155016.5|13
1654159600000|2022-06-02 08:46:40|155105.7|155015.7|155101.1|155011.1|155107.5|155017.5|155098.3|155008.3|21
1654159610000|2022-06-02 08:46:50|155100.9|155010.9|155098.1|155008.1|155105.4|155015.4|155097.4|155007.4|24
1654159620000|2022-06-02 08:47:00|155098.3|155008.3|155091.5|155001.5|155100.1|155010.1|155086.3|154996.3|30
1654159630000|2022-06-02 08:47:10|155091.4|155001.4|155096.5|155006.5|155099.7|155009.7|155087.8|154997.8|31
1654159640000|2022-06-02 08:47:20|155096.8|155006.8|155087.6|154997.6|155096.8|155006.8|155077.6|154987.6|31
1654159650000|2022-06-02 08:47:30|155085.6|154995.6|155093.6|155003.6|155094.8|155004.8|155085.6|154995.6|28
1654159660000|2022-06-02 08:47:40|155094.2|155004.2|155095.8|155005.8|155097.1|155007.1|155089.8|154999.8|22
1654159670000|2022-06-02 08:47:50|155095.1|155005.1|155084.1|154994.1|155095.1|155005.1|155083|154993|29
1654159680000|2022-06-02 08:48:00|155088|154998|155087.2|154997.2|155090.6|155000.6|155078.8|154988.8|29
1654159690000|2022-06-02 08:48:10|155087.8|154997.8|155089.7|154999.7|155090.1|155000.1|155085.1|154995.1|20
1654159700000|2022-06-02 08:48:20|155089.8|154999.8|155088.3|154998.3|155096.5|155006.5|155085.2|154995.2|31
1654159710000|2022-06-02 08:48:30|155089.4|154999.4|155094.2|155004.2|155099.5|155009.5|155089.4|154999.4|26
1654159720000|2022-06-02 08:48:40|155094.9|155004.9|155094.4|155004.4|155096.2|155006.2|155092.7|155002.7|17
1654159730000|2022-06-02 08:48:50|155093.6|155003.6|155101.2|155011.2|155101.9|155011.9|155093.3|155003.3|24
1654159740000|2022-06-02 08:49:00|155099.4|155009.4|155100.5|155010.5|155104.2|155014.2|155096.7|155006.7|37
1654159750000|2022-06-02 08:49:10|155096.7|155006.7|155100.1|155010.1|155112|155022|155091.9|155001.9|23
1654159760000|2022-06-02 08:49:20|155101.8|155011.8|155099.6|155009.6|155101.8|155011.8|155098|155008|14
1654159770000|2022-06-02 08:49:30|155100.1|155010.1|155101.9|155011.9|155119|155029|155098|155008|23
1654159780000|2022-06-02 08:49:40|155102.1|155012.1|155096.1|155006.1|155106|155016|155089.7|154999.7|24
1654159790000|2022-06-02 08:49:50|155096.2|155006.2|155098.4|155008.4|155099|155009|155096.2|155006.2|18
1654159800000|2022-06-02 08:50:00|155098.3|155008.3|155099.4|155009.4|155101.4|155011.4|155098.3|155008.3|14
1654159810000|2022-06-02 08:50:10|155098.9|155008.9|155096.7|155006.7|155101.7|155011.7|155092.3|155002.3|23
1654159820000|2022-06-02 08:50:20|155097.3|155007.3|155095.5|155005.5|155097.4|155007.4|155091.6|155001.6|20
1654159830000|2022-06-02 08:50:30|155093.8|155003.8|155095.9|155005.9|155096.2|155006.2|155093.8|155003.8|14
1654159840000|2022-06-02 08:50:40|155092.9|155002.9|155097.7|155007.7|155097.8|155007.8|155092.9|155002.9|18
1654159850000|2022-06-02 08:50:50|155098|155008|155089.3|154999.3|155098.9|155008.9|155085.6|154995.6|17
1654159860000|2022-06-02 08:51:00|155085.3|154995.3|155098.6|155008.6|155102.5|155012.5|155082.1|154992.1|17
1654159870000|2022-06-02 08:51:10|155101|155011|155097.8|155007.8|155115|155025|155095.7|155005.7|30
1654159880000|2022-06-02 08:51:20|155098.6|155008.6|155100.2|155010.2|155110.2|155020.2|155092.4|155002.4|28
1654159890000|2022-06-02 08:51:30|155107.1|155017.1|155104.3|155014.3|155108.8|155018.8|155098.7|155008.7|31
1654159900000|2022-06-02 08:51:40|155102.6|155012.6|155106.5|155016.5|155111.1|155021.1|155100.8|155010.8|31
1654159910000|2022-06-02 08:51:50|155104.5|155014.5|155105.8|155015.8|155106.5|155016.5|155104.1|155014.1|13
1654159920000|2022-06-02 08:52:00|155105.4|155015.4|155098.8|155008.8|155107.9|155017.9|155094.4|155004.4|31
1654159930000|2022-06-02 08:52:10|155098.4|155008.4|155103.3|155013.3|155110.9|155020.9|155097.9|155007.9|28
1654159940000|2022-06-02 08:52:20|155102.1|155012.1|155011.4|154921.4|155102.1|155012.1|155011.4|154921.4|29
1654159950000|2022-06-02 08:52:30|155012.5|154922.5|155010|154920|155034.7|154924.2|155005|154900.7|32
1654159960000|2022-06-02 08:52:40|155009.8|154919.8|155012.9|154922.9|155013.3|154923.3|155007.5|154917.5|19
1654159970000|2022-06-02 08:52:50|155014|154924|155008.6|154918.6|155016.2|154926.2|155008.6|154918.6|14
1654159980000|2022-06-02 08:53:00|155008.3|154918.3|154991.8|154901.8|155008.8|154918.8|154989.7|154899.7|28
1654159990000|2022-06-02 08:53:10|154994.2|154904.2|155048.7|154958.7|155050.2|154960.2|154992.6|154902.6|34
1654160000000|2022-06-02 08:53:20|155048.5|154958.5|155052.8|154962.8|155053.8|154963.8|155047.3|154957.3|18
1654160010000|2022-06-02 08:53:30|155053.4|154963.4|155053.5|154963.5|155055.7|154965.7|155051.5|154961.5|10
1654160020000|2022-06-02 08:53:40|155051.1|154961.1|155052.7|154962.7|155054.7|154964.7|155051.1|154961.1|17
1654160030000|2022-06-02 08:53:50|155052.9|154962.9|155051.5|154961.5|155054.2|154964.2|155051.5|154961.5|10
1654160040000|2022-06-02 08:54:00|155051.6|154961.6|155030.2|154940.2|155051.9|154961.9|155010|154920|28
1654160050000|2022-06-02 08:54:10|155030.8|154940.8|155034.3|154944.3|155042.1|154952.1|155026.3|154936.3|25
1654160060000|2022-06-02 08:54:20|155035.1|154945.1|155031.8|154941.8|155035.1|154945.1|155026.1|154936.1|22
1654160070000|2022-06-02 08:54:30|155031.6|154941.6|155046.2|154956.2|155046.2|154956.2|155031.6|154941.6|21
1654160080000|2022-06-02 08:54:40|155045.9|154955.9|155041.8|154951.8|155045.9|154955.9|155041.5|154951.5|15
1654160090000|2022-06-02 08:54:50|155041.7|154951.7|155043.8|154953.8|155043.8|154953.8|155040.6|154950.6|20
1654160100000|2022-06-02 08:55:00|155043.6|154953.6|155028.2|154938.2|155043.8|154953.8|155027.5|154937.5|21
1654160110000|2022-06-02 08:55:10|155027.2|154937.2|155032|154942|155032.5|154942.5|155027.2|154937.2|19
1654160120000|2022-06-02 08:55:20|155033.2|154943.2|155035.5|154945.5|155039.2|154949.2|155033.1|154943.1|26
1654160130000|2022-06-02 08:55:30|155034.3|154944.3|155044.2|154954.2|155046|154956|155033.9|154943.9|21
1654160140000|2022-06-02 08:55:40|155046.7|154956.7|155043.7|154953.7|155047.2|154957.2|155043.6|154953.6|20
1654160150000|2022-06-02 08:55:50|155043.3|154953.3|155046.4|154956.4|155048.2|154958.2|155043.3|154953.3|23
1654160160000|2022-06-02 08:56:00|155046.5|154956.5|155047.2|154957.2|155048.5|154958.5|155042.1|154952.1|22
1654160170000|2022-06-02 08:56:10|155047.7|154957.7|155051|154961|155051|154961|155047.1|154957.1|12
1654160180000|2022-06-02 08:56:20|155050.7|154960.7|155051.3|154961.3|155051.3|154961.3|155050.1|154960.1|13
1654160190000|2022-06-02 08:56:30|155051.5|154961.5|155050|154960|155051.6|154961.6|155049.8|154959.8|15
1654160200000|2022-06-02 08:56:40|155050.4|154960.4|155049.4|154959.4|155053.8|154963.8|155047.9|154957.9|19
1654160210000|2022-06-02 08:56:50|155049.9|154959.9|155049.6|154959.6|155051.1|154961.1|155048.3|154958.3|29
1654160220000|2022-06-02 08:57:00|155048.6|154958.6|155051.2|154961.2|155052.4|154962.4|155048.5|154958.5|19
1654160230000|2022-06-02 08:57:10|155051.1|154961.1|155049.3|154959.3|155051.9|154961.9|155049.3|154959.3|19
1654160240000|2022-06-02 08:57:20|155049|154959|155048.7|154958.7|155049.1|154959.1|155046.7|154956.7|22
1654160250000|2022-06-02 08:57:30|155048.5|154958.5|155049.9|154959.9|155051|154961|155047.7|154957.7|18
1654160260000|2022-06-02 08:57:40|155050.1|154960.1|155049.7|154959.7|155053.4|154963.4|155047.9|154957.9|24
1654160270000|2022-06-02 08:57:50|155049.8|154959.8|155053|154963|155053.3|154963.3|155047.2|154957.2|29
1654160280000|2022-06-02 08:58:00|155058|154968|155041.4|154951.4|155067.6|154977.6|155039.7|154949.7|35
1654160290000|2022-06-02 08:58:10|155040.3|154950.3|155046.4|154956.4|155049.3|154959.3|155039.4|154949.4|33
1654160300000|2022-06-02 08:58:20|155047.5|154957.5|155047.7|154957.7|155048.8|154958.8|155044|154954|34
1654160310000|2022-06-02 08:58:30|155047.3|154957.3|155050.3|154960.3|155050.3|154960.3|155044.1|154954.1|29
1654160320000|2022-06-02 08:58:40|155049.2|154959.2|155049.2|154959.2|155051|154961|155047.5|154957.5|28
1654160330000|2022-06-02 08:58:50|155049.4|154959.4|155041.5|154951.5|155049.4|154959.4|155035.3|154945.3|27
1654160340000|2022-06-02 08:59:00|155040.4|154950.4|155045.5|154955.5|155050.3|154960.3|155039.4|154949.4|25
1654160350000|2022-06-02 08:59:10|155044.5|154954.5|155044.2|154954.2|155046.2|154956.2|155042.5|154952.5|16
1654160360000|2022-06-02 08:59:20|155044.7|154954.7|155044.3|154954.3|155047.1|154957.1|155041.9|154951.9|22
1654160370000|2022-06-02 08:59:30|155046.3|154956.3|155043.3|154953.3|155046.4|154956.4|155042.5|154952.5|18
1654160380000|2022-06-02 08:59:40|155044|154954|155089.5|154999.5|155090.8|155000.8|155044|154954|37
1654160390000|2022-06-02 08:59:50|155091.1|155001.1|155108.9|155018.9|155137.3|155032.1|155091.1|154993.4|38
1654160400000|2022-06-02 09:00:00|155106.4|155016.4|155115.3|155025.3|155122|155032|155106.4|155016.4|40
1654160410000|2022-06-02 09:00:10|155114.8|155024.8|155117.1|155027.1|155117.8|155027.8|155107.8|155017.8|35
1654160420000|2022-06-02 09:00:20|155114.5|155024.5|155109.2|155019.2|155117.7|155027.7|155105.3|155015.3|38
1654160430000|2022-06-02 09:00:30|155105.8|155015.8|155100.2|155010.2|155109.1|155019.1|155096.9|155006.9|38
1654160440000|2022-06-02 09:00:40|155105.2|155015.2|155105.7|155015.7|155119.8|155029.8|155096.9|155006.9|37
1654160450000|2022-06-02 09:00:50|155107.5|155017.5|155104.1|155014.1|155109.2|155019.2|155102.6|155012.6|31
1654160460000|2022-06-02 09:01:00|155103.7|155013.7|155087.3|154997.3|155121.6|155015|155080.2|154990.2|32
1654160470000|2022-06-02 09:01:10|155099.9|155009.9|155112.3|155022.3|155126.4|155026.9|155099.9|154996.4|38
1654160480000|2022-06-02 09:01:20|155115.7|155025.7|155131.7|155041.7|155131.7|155041.7|155105.8|155015.8|39
1654160490000|2022-06-02 09:01:30|155129.8|155039.8|155118.7|155028.7|155132.3|155042.3|155115|155025|40
1654160500000|2022-06-02 09:01:40|155120.3|155030.3|155123.3|155033.3|155144.9|155046.1|155117.9|155012.5|39
1654160510000|2022-06-02 09:01:50|155122.8|155032.8|155135.5|155045.5|155136.7|155046.7|155116.5|155026.5|39
1654160520000|2022-06-02 09:02:00|155127.4|155037.4|155131.2|155041.2|155134.9|155044.9|155125.8|155035.8|26
1654160530000|2022-06-02 09:02:10|155131.1|155041.1|155130.6|155040.6|155135.8|155045.8|155123.7|155033.7|31
1654160540000|2022-06-02 09:02:20|155131|155041|155126.6|155036.6|155132.8|155042.8|155119.8|155029.8|30
1654160550000|2022-06-02 09:02:30|155126.9|155036.9|155129.2|155039.2|155143.6|155043.9|155123.5|155013.6|33
1654160560000|2022-06-02 09:02:40|155120.8|155030.8|155125.9|155035.9|155138.5|155048.5|155120.8|155030.8|39
1654160570000|2022-06-02 09:02:50|155126.4|155036.4|155137.8|155047.8|155158.6|155068.6|155122.1|155032.1|40
1654160580000|2022-06-02 09:03:00|155139.1|155049.1|155177.8|155087.8|155177.8|155087.8|155138.5|155048.5|35
1654160590000|2022-06-02 09:03:10|155178|155088|155172.6|155082.6|155183.1|155093.1|155172.3|155082.3|23
1654160600000|2022-06-02 09:03:20|155173.8|155083.8|155177.3|155087.3|155178.6|155088.6|155173.5|155083.5|25
1654160610000|2022-06-02 09:03:30|155177.7|155087.7|155222.7|155132.7|155223.5|155133.5|155163.9|155073.9|34
1654160620000|2022-06-02 09:03:40|155223|155133|155171.9|155081.9|155235.3|155145.3|155171.9|155081.9|37
1654160630000|2022-06-02 09:03:50|155171.6|155081.6|155169|155079|155175.6|155085.6|155163.3|155073.3|37
1654160640000|2022-06-02 09:04:00|155167.9|155077.9|155172.5|155082.5|155172.5|155082.5|155167.7|155077.7|31
1654160650000|2022-06-02 09:04:10|155172.8|155082.8|155171.1|155081.1|155175.2|155085.2|155171.1|155081.1|27
1654160660000|2022-06-02 09:04:20|155170.4|155080.4|155171.1|155081.1|155171.6|155081.6|155162.5|155072.5|32
1654160670000|2022-06-02 09:04:30|155169.9|155079.9|155159.8|155069.8|155171.4|155081.4|155156.7|155066.7|32
1654160680000|2022-06-02 09:04:40|155158.8|155068.8|155184.2|155094.2|155186.3|155096.3|155157.7|155067.7|36
1654160690000|2022-06-02 09:04:50|155183.9|155093.9|155210.9|155120.9|155217.7|155127.7|155167.6|155077.6|33
1654160700000|2022-06-02 09:05:00|155210.8|155120.8|155214.5|155124.5|155221.1|155131.1|155210.8|155120.8|29
1654160710000|2022-06-02 09:05:10|155181.7|155091.7|155197|155107|155200.6|155110.6|155172.6|155082.6|37
1654160720000|2022-06-02 09:05:20|155190.4|155100.4|155213.6|155123.6|155218|155128|155183.8|155093.8|39
1654160730000|2022-06-02 09:05:30|155212.7|155122.7|155197.7|155107.7|155213.8|155123.8|155197|155107|33
1654160740000|2022-06-02 09:05:40|155183.3|155093.3|155197.7|155107.7|155198.3|155108.3|155183.3|155093.3|35
1654160750000|2022-06-02 09:05:50|155197.4|155107.4|155186.3|155096.3|155197.4|155107.4|155186.3|155096.3|36
1654160760000|2022-06-02 09:06:00|155190.6|155100.6|155195.2|155105.2|155201.9|155111.9|155185.6|155095.6|40
1654160770000|2022-06-02 09:06:10|155195.8|155105.8|155189.3|155099.3|155196.8|155106.8|155178.5|155088.5|33
1654160780000|2022-06-02 09:06:20|155189.1|155099.1|155198.6|155108.6|155204.3|155114.3|155183.5|155093.5|35
1654160790000|2022-06-02 09:06:30|155199.4|155109.4|155205.8|155115.8|155208.6|155118.6|155195.8|155105.8|29
1654160800000|2022-06-02 09:06:40|155205|155115|155208.9|155118.9|155211.3|155121.3|155205|155115|21
1654160810000|2022-06-02 09:06:50|155208|155118|155213.8|155123.8|155213.8|155123.8|155205|155115|21
1654160820000|2022-06-02 09:07:00|155213.1|155123.1|155210.8|155120.8|155214.8|155124.8|155210.8|155120.8|12
1654160830000|2022-06-02 09:07:10|155211|155121|155220.1|155130.1|155220.1|155130.1|155210.4|155120.4|22
1654160840000|2022-06-02 09:07:20|155224.8|155134.8|155212.7|155122.7|155224.8|155134.8|155210.4|155120.4|19
1654160850000|2022-06-02 09:07:30|155212.6|155122.6|155209.2|155119.2|155212.9|155122.9|155208.4|155118.4|19
1654160860000|2022-06-02 09:07:40|155208.6|155118.6|155210.1|155120.1|155211.8|155121.8|155208.6|155118.6|13
1654160870000|2022-06-02 09:07:50|155211|155121|155219.7|155129.7|155220.7|155130.7|155202.2|155112.2|18
1654160880000|2022-06-02 09:08:00|155218.2|155128.2|155209.6|155119.6|155218.2|155128.2|155208.3|155118.3|9
1654160890000|2022-06-02 09:08:10|155211.3|155121.3|155215.4|155125.4|155217.8|155127.8|155211.3|155121.3|8
1654160900000|2022-06-02 09:08:20|155211.9|155121.9|155215|155125|155222.1|155132.1|155211.9|155121.9|9
1654160910000|2022-06-02 09:08:30|155210.4|155120.4|155215.4|155125.4|155215.4|155125.4|155205.6|155115.6|20
1654160920000|2022-06-02 09:08:40|155210.7|155120.7|155206.8|155116.8|155216|155126|155206|155116|9
1654160930000|2022-06-02 09:08:50|155207.6|155117.6|155208.9|155118.9|155209|155119|155207.4|155117.4|6
1654160940000|2022-06-02 09:09:00|155208.8|155118.8|155205.8|155115.8|155208.8|155118.8|155205|155115|10
1654160950000|2022-06-02 09:09:10|155205.5|155115.5|155204.7|155114.7|155212.6|155122.6|155204.7|155114.7|11
1654160960000|2022-06-02 09:09:20|155202.1|155112.1|155197.1|155107.1|155202.1|155112.1|155197.1|155107.1|21
1654160970000|2022-06-02 09:09:30|155197.8|155107.8|155210.4|155120.4|155210.4|155120.4|155196.4|155106.4|15
1654160980000|2022-06-02 09:09:40|155206.7|155116.7|155202.9|155112.9|155211.9|155121.9|155201|155111|17
1654160990000|2022-06-02 09:09:50|155205.2|155115.2|155202.3|155112.3|155207.2|155117.2|155200.6|155110.6|12
1654161000000|2022-06-02 09:10:00|155201.4|155111.4|155207.8|155117.8|155211.9|155121.9|155201.4|155111.4|17
1654161010000|2022-06-02 09:10:10|155206.3|155116.3|155207.1|155117.1|155213.6|155123.6|155200|155110|17
1654161020000|2022-06-02 09:10:20|155203.9|155113.9|155206.6|155116.6|155214|155124|155203.9|155113.9|19
1654161030000|2022-06-02 09:10:30|155208.3|155118.3|155200|155110|155218.2|155128.2|155199.5|155109.5|15
1654161040000|2022-06-02 09:10:40|155207|155117|155200.1|155110.1|155219|155129|155200.1|155110.1|15
1654161050000|2022-06-02 09:10:50|155213.2|155123.2|155206.1|155116.1|155213.2|155123.2|155201.4|155111.4|6
1654161060000|2022-06-02 09:11:00|155218.1|155128.1|155207|155117|155218.1|155128.1|155204.5|155114.5|14
1654161070000|2022-06-02 09:11:10|155207.2|155117.2|155205.9|155115.9|155220.3|155130.3|155205.9|155115.9|17
1654161080000|2022-06-02 09:11:20|155209.7|155119.7|155214.9|155124.9|155215.1|155125.1|155205.8|155115.8|16
1654161090000|2022-06-02 09:11:30|155215.9|155125.9|155195.5|155105.5|155215.9|155125.9|155195.5|155105.5|17
1654161100000|2022-06-02 09:11:40|155209.1|155119.1|155211.6|155121.6|155227.5|155137.5|155203|155113|18
1654161110000|2022-06-02 09:11:50|155212|155122|155209.1|155119.1|155220.1|155130.1|155202.4|155112.4|20
1654161120000|2022-06-02 09:12:00|155207.5|155117.5|155207.6|155117.6|155223.7|155133.7|155203.7|155113.7|22
1654161130000|2022-06-02 09:12:10|155209|155119|155208.5|155118.5|155212.3|155122.3|155206.6|155116.6|18
1654161140000|2022-06-02 09:12:20|155209.1|155119.1|155208.7|155118.7|155210.4|155120.4|155205.5|155115.5|17
1654161150000|2022-06-02 09:12:30|155207|155117|155206.1|155116.1|155210.4|155120.4|155205.6|155115.6|17
1654161160000|2022-06-02 09:12:40|155204.8|155114.8|155205.1|155115.1|155206.3|155116.3|155204.7|155114.7|16
1654161170000|2022-06-02 09:12:50|155210.4|155120.4|155212.3|155122.3|155213.9|155123.9|155204.8|155114.8|18
1654161180000|2022-06-02 09:13:00|155208|155118|155224|155134|155224|155134|155203.6|155113.6|15
1654161190000|2022-06-02 09:13:10|155221.2|155131.2|155206.5|155116.5|155224.7|155134.7|155205.5|155115.5|13
1654161200000|2022-06-02 09:13:20|155218.5|155128.5|155216.3|155126.3|155223|155133|155207.4|155117.4|16
1654161210000|2022-06-02 09:13:30|155218.1|155128.1|155191.6|155101.6|155218.1|155128.1|155187.9|155097.9|37
1654161220000|2022-06-02 09:13:40|155191.7|155101.7|155198.4|155108.4|155199.1|155109.1|155191.7|155101.7|26
1654161230000|2022-06-02 09:13:50|155198.2|155108.2|155197|155107|155201.2|155111.2|155196.7|155106.7|16
1654161240000|2022-06-02 09:14:00|155195.8|155105.8|155194.7|155104.7|155199.2|155109.2|155193.7|155103.7|19
1654161250000|2022-06-02 09:14:10|155195|155105|155202|155112|155205.7|155115.7|155190.9|155100.9|21
1654161260000|2022-06-02 09:14:20|155197.6|155107.6|155192.6|155102.6|155213.4|155123.4|155189|155099|28
1654161270000|2022-06-02 09:14:30|155198.6|155108.6|155199.6|155109.6|155199.6|155109.6|155192.4|155102.4|13
1654161280000|2022-06-02 09:14:40|155199.9|155109.9|155197.8|155107.8|155202.7|155112.7|155197.7|155107.7|16
1654161290000|2022-06-02 09:14:50|155200.6|155110.6|155193|155103|155200.6|155110.6|155190.8|155100.8|25
1654161300000|2022-06-02 09:15:00|155199.8|155109.8|155201.7|155111.7|155202.2|155112.2|155191.5|155101.5|25
1654161310000|2022-06-02 09:15:10|155207.1|155117.1|155202|155112|155209.5|155119.5|155201|155111|7
1654161320000|2022-06-02 09:15:20|155203.2|155113.2|155185|155095|155203.2|155113.2|155183.5|155093.5|31
1654161330000|2022-06-02 09:15:30|155186.2|155096.2|155186.9|155096.9|155189.8|155099.8|155176.6|155086.6|30
1654161340000|2022-06-02 09:15:40|155190.5|155100.5|155191.5|155101.5|155197.3|155107.3|155184|155094|28
1654161350000|2022-06-02 09:15:50|155192.2|155102.2|155190.8|155100.8|155197.2|155107.2|155188.3|155098.3|30
1654161360000|2022-06-02 09:16:00|155191|155101|155190.4|155100.4|155191|155101|155188.2|155098.2|21
1654161370000|2022-06-02 09:16:10|155190.3|155100.3|155192.6|155102.6|155194|155104|155185|155095|27
1654161380000|2022-06-02 09:16:20|155193.4|155103.4|155198.3|155108.3|155198.3|155108.3|155191.9|155101.9|20
1654161390000|2022-06-02 09:16:30|155197.8|155107.8|155198.4|155108.4|155201.2|155111.2|155196.8|155106.8|27
1654161400000|2022-06-02 09:16:40|155199.2|155109.2|155198.1|155108.1|155202.7|155112.7|155195.6|155105.6|12
1654161410000|2022-06-02 09:16:50|155197.7|155107.7|155195.2|155105.2|155197.7|155107.7|155188.8|155098.8|33
1654161420000|2022-06-02 09:17:00|155195.5|155105.5|155197.6|155107.6|155197.6|155107.6|155195|155105|30
1654161430000|2022-06-02 09:17:10|155197.4|155107.4|155193.3|155103.3|155200.2|155110.2|155193.3|155103.3|24
1654161440000|2022-06-02 09:17:20|155195|155105|155193.3|155103.3|155195.8|155105.8|155190.2|155100.2|24
1654161450000|2022-06-02 09:17:30|155193.6|155103.6|155189.1|155099.1|155194.8|155104.8|155185.4|155095.4|27
1654161460000|2022-06-02 09:17:40|155191|155101|155188|155098|155191|155101|155182.5|155092.5|27
1654161470000|2022-06-02 09:17:50|155187.2|155097.2|155190.5|155100.5|155203.2|155113.2|155186|155096|33
1654161480000|2022-06-02 09:18:00|155190.3|155100.3|155191.4|155101.4|155206.8|155116.8|155189.3|155099.3|22
1654161490000|2022-06-02 09:18:10|155195.8|155105.8|155198.5|155108.5|155200.1|155110.1|155192.4|155102.4|29
1654161500000|2022-06-02 09:18:20|155197.2|155107.2|155191.9|155101.9|155199.7|155109.7|155189.9|155099.9|26
1654161510000|2022-06-02 09:18:30|155193.5|155103.5|155190.5|155100.5|155193.5|155103.5|155187.1|155097.1|22
1654161520000|2022-06-02 09:18:40|155190.2|155100.2|155194.8|155104.8|155194.8|155104.8|155187.9|155097.9|20
1654161530000|2022-06-02 09:18:50|155194.3|155104.3|155194.3|155104.3|155195.3|155105.3|155187|155097|18
1654161540000|2022-06-02 09:19:00|155195.7|155105.7|155189.1|155099.1|155200.6|155110.6|155184.8|155094.8|24
1654161550000|2022-06-02 09:19:10|155188.6|155098.6|155187.9|155097.9|155190.7|155100.7|155175.5|155085.5|37
1654161560000|2022-06-02 09:19:20|155186.9|155096.9|155187.6|155097.6|155189.9|155099.9|155183.4|155093.4|28
1654161570000|2022-06-02 09:19:30|155187.1|155097.1|155188.1|155098.1|155190.4|155100.4|155180.1|155090.1|24
1654161580000|2022-06-02 09:19:40|155190.2|155100.2|155185.1|155095.1|155193|155103|155183|155093|21
1654161590000|2022-06-02 09:19:50|155185|155095|155187.6|155097.6|155195.3|155105.3|155185|155095|32
1654161600000|2022-06-02 09:20:00|155186.7|155096.7|155181.4|155091.4|155195.7|155105.7|155179.3|155089.3|39
1654161610000|2022-06-02 09:20:10|155186.9|155096.9|155187.9|155097.9|155195.4|155105.4|155181.6|155091.6|24
1654161620000|2022-06-02 09:20:20|155189.2|155099.2|155184.4|155094.4|155192.6|155102.6|155181.9|155091.9|39
1654161630000|2022-06-02 09:20:30|155185.3|155095.3|155191.8|155101.8|155192.4|155102.4|155181|155091|19
1654161640000|2022-06-02 09:20:40|155193.3|155103.3|155197.5|155107.5|155205.8|155115.8|155189.7|155099.7|35
1654161650000|2022-06-02 09:20:50|155193.8|155103.8|155221.7|155131.7|155223|155133|155188.2|155098.2|35
1654161660000|2022-06-02 09:21:00|155221.9|155131.9|155226.1|155136.1|155239.1|155149.1|155221.4|155131.4|22
1654161670000|2022-06-02 09:21:10|155223.6|155133.6|155220.7|155130.7|155225.6|155135.6|155219.1|155129.1|19
1654161680000|2022-06-02 09:21:20|155219.8|155129.8|155222.4|155132.4|155223.2|155133.2|155219.2|155129.2|16
1654161690000|2022-06-02 09:21:30|155221.9|155131.9|155227.7|155137.7|155227.7|155137.7|155221.3|155131.3|18
1654161700000|2022-06-02 09:21:40|155226.5|155136.5|155222.5|155132.5|155227.3|155137.3|155220.4|155130.4|31
1654161710000|2022-06-02 09:21:50|155226.8|155136.8|155360.9|155270.9|155366.8|155276.8|155225.2|155135.2|32
1654161720000|2022-06-02 09:22:00|155361.2|155271.2|155356.8|155266.8|155361.2|155271.2|155348.5|155258.5|33
1654161730000|2022-06-02 09:22:10|155358.5|155268.5|155357.6|155267.6|155359.8|155269.8|155355.2|155265.2|31
1654161740000|2022-06-02 09:22:20|155356.8|155266.8|155357.5|155267.5|155375.2|155277.6|155353|155239.7|23
1654161750000|2022-06-02 09:22:30|155356.4|155266.4|155368.2|155278.2|155392.8|155278.2|155355.3|155249.5|26
1654161760000|2022-06-02 09:22:40|155367.8|155277.8|155385.1|155255.1|155389.3|155282.4|155351.9|155246.1|33
1654161770000|2022-06-02 09:22:50|155388.7|155258.7|155379.7|155289.7|155412|155304.8|155366.1|155257|34
1654161780000|2022-06-02 09:23:00|155377.6|155287.6|155385.3|155295.3|155395.5|155305.5|155376.7|155286.7|28
1654161790000|2022-06-02 09:23:10|155387.8|155297.8|155415.8|155325.8|155419.4|155329.4|155385.8|155295.8|25
1654161800000|2022-06-02 09:23:20|155422.5|155332.5|155422.4|155332.4|155430.1|155340.1|155419.7|155329.7|26
1654161810000|2022-06-02 09:23:30|155421.8|155331.8|155427.8|155337.8|155429.1|155339.1|155421.8|155331.8|22
1654161820000|2022-06-02 09:23:40|155426.4|155336.4|155430.5|155340.5|155435.5|155345.5|155422.3|155332.3|28
1654161830000|2022-06-02 09:23:50|155431.2|155341.2|155428.6|155338.6|155433.8|155343.8|155427.5|155337.5|22
1654161840000|2022-06-02 09:24:00|155428.8|155338.8|155427.7|155337.7|155431.2|155341.2|155425.3|155335.3|27
1654161850000|2022-06-02 09:24:10|155427|155337|155444|155354|155449.1|155359.1|155422.6|155332.6|33
1654161860000|2022-06-02 09:24:20|155444.8|155354.8|155456|155366|155457.5|155367.5|155441.5|155351.5|24
1654161870000|2022-06-02 09:24:30|155453.7|155363.7|155460.8|155370.8|155462.5|155372.5|155449.9|155359.9|26
1654161880000|2022-06-02 09:24:40|155455.6|155365.6|155456.3|155366.3|155460.3|155370.3|155448.6|155358.6|26
1654161890000|2022-06-02 09:24:50|155456.1|155366.1|155486.5|155396.5|155493.1|155403.1|155455.3|155365.3|32
1654161900000|2022-06-02 09:25:00|155489.4|155399.4|155459|155369|155492.4|155402.4|155458.3|155368.3|36
1654161910000|2022-06-02 09:25:10|155454.7|155364.7|155449.9|155359.9|155462.4|155372.4|155444.9|155354.9|32
1654161920000|2022-06-02 09:25:20|155449.5|155359.5|155439.4|155349.4|155449.5|155359.5|155438|155348|37
1654161930000|2022-06-02 09:25:30|155440.5|155350.5|155442.4|155352.4|155442.4|155352.4|155430.9|155340.9|33
1654161940000|2022-06-02 09:25:40|155439.6|155349.6|155393|155303|155447.3|155357.3|155392.7|155302.7|40
1654161950000|2022-06-02 09:25:50|155397.8|155307.8|155381|155291|155400.7|155310.7|155376.8|155286.8|34
1654161960000|2022-06-02 09:26:00|155379.6|155289.6|155377.3|155287.3|155388.7|155298.7|155374.2|155284.2|38
1654161970000|2022-06-02 09:26:10|155380.8|155290.8|155370.1|155280.1|155387.3|155297.3|155368.1|155278.1|37
1654161980000|2022-06-02 09:26:20|155370.7|155280.7|155368.1|155278.1|155393.7|155303.7|155367.2|155277.2|35
1654161990000|2022-06-02 09:26:30|155372.5|155282.5|155382.4|155292.4|155385.1|155295.1|155367.4|155277.4|33
1654162000000|2022-06-02 09:26:40|155382.7|155292.7|155325.8|155235.8|155405|155292.7|155312.9|155217.9|39
1654162010000|2022-06-02 09:26:50|155327.2|155237.2|155301.6|155211.6|155327.2|155237.2|155289.7|155199.7|36
1654162020000|2022-06-02 09:27:00|155297.1|155207.1|155316.7|155226.7|155316.7|155226.7|155286.4|155196.4|37
1654162030000|2022-06-02 09:27:10|155301|155211|155302.4|155212.4|155304.3|155214.3|155286.2|155196.2|38
1654162040000|2022-06-02 09:27:20|155293.7|155203.7|155303.2|155213.2|155307.2|155217.2|155287.8|155197.8|38
1654162050000|2022-06-02 09:27:30|155326.2|155196.2|155302.3|155212.3|155328.2|155214.2|155296.5|155193.8|32
1654162060000|2022-06-02 09:27:40|155294.8|155204.8|155308.4|155218.4|155308.4|155218.4|155294|155204|35
1654162070000|2022-06-02 09:27:50|155306.9|155216.9|155296.7|155206.7|155316|155226|155296.7|155206.7|40
1654162080000|2022-06-02 09:28:00|155299.2|155209.2|155297.3|155207.3|155304.5|155214.5|155296.7|155206.7|39
1654162090000|2022-06-02 09:28:10|155301.1|155211.1|155307|155217|155317.1|155227.1|155296.8|155206.8|40
1654162100000|2022-06-02 09:28:20|155300.4|155210.4|155314.1|155224.1|155320.3|155230.3|155296.9|155206.9|40
1654162110000|2022-06-02 09:28:30|155308.4|155218.4|155301.5|155211.5|155320.4|155230.4|155296.1|155206.1|40
1654162120000|2022-06-02 09:28:40|155300.1|155210.1|155301.5|155211.5|155319.4|155229.4|155298.7|155208.7|40
1654162130000|2022-06-02 09:28:50|155300.7|155210.7|155305.9|155215.9|155321.2|155231.2|155298|155208|40
1654162140000|2022-06-02 09:29:00|155304.5|155214.5|155321.4|155231.4|155328.3|155238.3|155304.2|155214.2|38
1654162150000|2022-06-02 09:29:10|155320.7|155230.7|155316.3|155226.3|155322.6|155232.6|155313.6|155223.6|36
1654162160000|2022-06-02 09:29:20|155316.9|155226.9|155324.7|155234.7|155332.1|155242.1|155316.9|155226.9|29
1654162170000|2022-06-02 09:29:30|155324.4|155234.4|155322.4|155232.4|155325|155235|155321.8|155231.8|18
1654162180000|2022-06-02 09:29:40|155322.2|155232.2|155323.6|155233.6|155323.6|155233.6|155321.8|155231.8|8
1654162190000|2022-06-02 09:29:50|155323.3|155233.3|155324.1|155234.1|155324.1|155234.1|155322.7|155232.7|11
1654162200000|2022-06-02 09:30:00|155323.1|155233.1|155321|155231|155328.9|155238.9|155319.9|155229.9|17
1654162210000|2022-06-02 09:30:10|155318.8|155228.8|155317.9|155227.9|155320.4|155230.4|155315.7|155225.7|27
1654162220000|2022-06-02 09:30:20|155317.3|155227.3|155318.4|155228.4|155320.4|155230.4|155317.3|155227.3|13
1654162230000|2022-06-02 09:30:30|155318.3|155228.3|155329.6|155239.6|155330.9|155240.9|155317.7|155227.7|25
1654162240000|2022-06-02 09:30:40|155329.2|155239.2|155324.3|155234.3|155329.2|155239.2|155322.4|155232.4|19
1654162250000|2022-06-02 09:30:50|155323.8|155233.8|155323.4|155233.4|155324|155234|155322.2|155232.2|14
1654162260000|2022-06-02 09:31:00|155324.1|155234.1|155325|155235|155325|155235|155320.3|155230.3|12
1654162270000|2022-06-02 09:31:10|155325.2|155235.2|155344.2|155254.2|155351.8|155261.8|155319.5|155229.5|29
1654162280000|2022-06-02 09:31:20|155340.6|155250.6|155349.4|155259.4|155359.7|155269.7|155339.8|155249.8|33
1654162290000|2022-06-02 09:31:30|155349|155259|155342.8|155252.8|155349|155259|155341.2|155251.2|29
1654162300000|2022-06-02 09:31:40|155344.8|155254.8|155354.3|155264.3|155355.2|155265.2|155344.8|155254.8|13
1654162310000|2022-06-02 09:31:50|155353.2|155263.2|155353.9|155263.9|155354.1|155264.1|155353.2|155263.2|11
1654162320000|2022-06-02 09:32:00|155354|155264|155356.7|155266.7|155356.8|155266.8|155353.4|155263.4|12
1654162330000|2022-06-02 09:32:10|155357.6|155267.6|155350.4|155260.4|155362.9|155272.9|155350.3|155260.3|25
1654162340000|2022-06-02 09:32:20|155349.8|155259.8|155369.7|155279.7|155374.5|155284.5|155349.8|155259.8|35
1654162350000|2022-06-02 09:32:30|155366.3|155276.3|155372.1|155282.1|155387.3|155297.3|155365.7|155275.7|39
1654162360000|2022-06-02 09:32:40|155371.8|155281.8|155376.7|155286.7|155389.5|155299.5|155370.6|155280.6|40
1654162370000|2022-06-02 09:32:50|155373.9|155283.9|155403.5|155313.5|155404.6|155314.6|155370.6|155280.6|37
1654162380000|2022-06-02 09:33:00|155407|155317|155409.4|155319.4|155417.6|155327.6|155403.9|155313.9|37
1654162390000|2022-06-02 09:33:10|155405.6|155315.6|155401.7|155311.7|155410.1|155320.1|155397.6|155307.6|31
1654162400000|2022-06-02 09:33:20|155401.9|155311.9|155396.6|155306.6|155401.9|155311.9|155383.7|155293.7|37
1654162410000|2022-06-02 09:33:30|155396.2|155306.2|155411.1|155321.1|155411.1|155321.1|155385|155295|31
1654162420000|2022-06-02 09:33:40|155411.9|155321.9|155409.6|155319.6|155414.3|155324.3|155403.8|155313.8|36
1654162430000|2022-06-02 09:33:50|155410.5|155320.5|155410.2|155320.2|155417.9|155327.9|155407.8|155317.8|26
1654162440000|2022-06-02 09:34:00|155410.1|155320.1|155406.4|155316.4|155413.7|155323.7|155398.1|155308.1|23
1654162450000|2022-06-02 09:34:10|155406.6|155316.6|155406.1|155316.1|155409.9|155319.9|155405.1|155315.1|24
1654162460000|2022-06-02 09:34:20|155407.4|155317.4|155399.3|155309.3|155407.9|155317.9|155396.1|155306.1|35
1654162470000|2022-06-02 09:34:30|155402|155312|155392.3|155302.3|155402.3|155312.3|155391|155301|36
1654162480000|2022-06-02 09:34:40|155398.8|155308.8|155383.6|155293.6|155398.8|155308.8|155357.7|155267.7|35
1654162490000|2022-06-02 09:34:50|155381|155291|155376.5|155286.5|155386.6|155296.6|155360.7|155270.7|38
1654162500000|2022-06-02 09:35:00|155374.6|155284.6|155376.3|155286.3|155389.3|155299.3|155369.7|155279.7|40
1654162510000|2022-06-02 09:35:10|155379.8|155289.8|155373.8|155283.8|155384.2|155294.2|155369.8|155279.8|39
1654162520000|2022-06-02 09:35:20|155366.3|155276.3|155362.7|155272.7|155384.2|155294.2|155356.9|155266.9|37
1654162530000|2022-06-02 09:35:30|155362.8|155272.8|155364.6|155274.6|155392.1|155302.1|155357.4|155267.4|40
1654162540000|2022-06-02 09:35:40|155369.2|155279.2|155375.9|155285.9|155386.5|155296.5|155363.2|155273.2|40
1654162550000|2022-06-02 09:35:50|155376.3|155286.3|155374.5|155284.5|155388.1|155298.1|155359.5|155269.5|39
1654162560000|2022-06-02 09:36:00|155367.4|155277.4|155371.4|155281.4|155387.5|155297.5|155355|155265|40
1654162570000|2022-06-02 09:36:10|155369.3|155279.3|155367.5|155277.5|155385|155295|155359.2|155269.2|39
1654162580000|2022-06-02 09:36:20|155361.2|155271.2|155360.9|155270.9|155367.7|155277.7|155357.1|155267.1|37
1654162590000|2022-06-02 09:36:30|155358.3|155268.3|155362.2|155272.2|155373|155283|155358.3|155268.3|36
1654162600000|2022-06-02 09:36:40|155361.1|155271.1|155366.1|155276.1|155380.4|155290.4|155352.3|155262.3|40
1654162610000|2022-06-02 09:36:50|155362.7|155272.7|155360.7|155270.7|155376.2|155286.2|155354.2|155264.2|39
1654162620000|2022-06-02 09:37:00|155359|155269|155361.3|155271.3|155375.9|155285.9|155356.6|155266.6|36
1654162630000|2022-06-02 09:37:10|155361|155271|155362.9|155272.9|155369.9|155279.9|155354.5|155264.5|35
1654162640000|2022-06-02 09:37:20|155370.4|155280.4|155360.5|155270.5|155372.5|155282.5|155354.8|155264.8|39
1654162650000|2022-06-02 09:37:30|155360.1|155270.1|155358|155268|155364.6|155274.6|155346.8|155256.8|39
1654162660000|2022-06-02 09:37:40|155358.2|155268.2|155360.5|155270.5|155362.1|155272.1|155355|155265|37
1654162670000|2022-06-02 09:37:50|155360.8|155270.8|155358.5|155268.5|155363.7|155273.7|155357.4|155267.4|31
1654162680000|2022-06-02 09:38:00|155358.6|155268.6|155363.2|155273.2|155363.5|155273.5|155358.2|155268.2|27
1654162690000|2022-06-02 09:38:10|155361.7|155271.7|155361.8|155271.8|155364.4|155274.4|155360.5|155270.5|19
1654162700000|2022-06-02 09:38:20|155361.2|155271.2|155359.7|155269.7|155363.4|155273.4|155359.4|155269.4|22
1654162710000|2022-06-02 09:38:30|155358.7|155268.7|155360.9|155270.9|155362.6|155272.6|155356.2|155266.2|22
1654162720000|2022-06-02 09:38:40|155358.4|155268.4|155364.8|155274.8|155366.1|155276.1|155358.4|155268.4|20
1654162730000|2022-06-02 09:38:50|155365.4|155275.4|155363.9|155273.9|155366.9|155276.9|155362.5|155272.5|15
1654162740000|2022-06-02 09:39:00|155362.8|155272.8|155361.7|155271.7|155363.7|155273.7|155358.1|155268.1|25
1654162750000|2022-06-02 09:39:10|155361|155271|155363.6|155273.6|155363.6|155273.6|155358|155268|22
1654162760000|2022-06-02 09:39:20|155364.8|155274.8|155358.6|155268.6|155369.2|155279.2|155358.5|155268.5|25
1654162770000|2022-06-02 09:39:30|155358.1|155268.1|155366|155276|155367.4|155277.4|155356.6|155266.6|29
1654162780000|2022-06-02 09:39:40|155366.6|155276.6|155360|155270|155368.1|155278.1|155359.6|155269.6|24
1654162790000|2022-06-02 09:39:50|155359.8|155269.8|155359|155269|155364.3|155274.3|155355.4|155265.4|32
1654162800000|2022-06-02 09:40:00|155359.3|155269.3|155360.1|155270.1|155361.2|155271.2|155357.1|155267.1|16
1654162810000|2022-06-02 09:40:10|155364.8|155274.8|155359.2|155269.2|155364.8|155274.8|155358.5|155268.5|20
1654162820000|2022-06-02 09:40:20|155358.2|155268.2|155361.4|155271.4|155361.9|155271.9|155358.2|155268.2|23
1654162830000|2022-06-02 09:40:30|155361|155271|155359.6|155269.6|155362.4|155272.4|155359.5|155269.5|18
1654162840000|2022-06-02 09:40:40|155359.8|155269.8|155361.9|155271.9|155362.8|155272.8|155357.3|155267.3|17
1654162850000|2022-06-02 09:40:50|155362.2|155272.2|155360.9|155270.9|155366.8|155276.8|155360.5|155270.5|30
1654162860000|2022-06-02 09:41:00|155361|155271|155361.9|155271.9|155366.8|155276.8|155360.6|155270.6|37
1654162870000|2022-06-02 09:41:10|155360|155270|155361.4|155271.4|155362.9|155272.9|155359.7|155269.7|24
1654162880000|2022-06-02 09:41:20|155360.7|155270.7|155359.3|155269.3|155363|155273|155359|155269|28
1654162890000|2022-06-02 09:41:30|155361.2|155271.2|155361.8|155271.8|155364.1|155274.1|155355.7|155265.7|17
1654162900000|2022-06-02 09:41:40|155371.2|155281.2|155360|155270|155371.2|155281.2|155355.2|155265.2|26
1654162910000|2022-06-02 09:41:50|155359|155269|155351.5|155261.5|155360.7|155270.7|155347|155257|35
1654162920000|2022-06-02 09:42:00|155351.9|155261.9|155350.8|155260.8|155354.4|155264.4|155350.6|155260.6|30
1654162930000|2022-06-02 09:42:10|155352.3|155262.3|155347|155257|155352.3|155262.3|155344.7|155254.7|17
1654162940000|2022-06-02 09:42:20|155346.7|155256.7|155352.6|155262.6|155353.9|155263.9|155346.7|155256.7|29
1654162950000|2022-06-02 09:42:30|155352.5|155262.5|155349.1|155259.1|155363.9|155273.9|155349.1|155259.1|30
1654162960000|2022-06-02 09:42:40|155351.8|155261.8|155359.3|155269.3|155360.2|155270.2|155350.1|155260.1|23
1654162970000|2022-06-02 09:42:50|155359.7|155269.7|155356.3|155266.3|155360.2|155270.2|155351|155261|33
1654162980000|2022-06-02 09:43:00|155355.8|155265.8|155357.3|155267.3|155358.6|155268.6|155350.9|155260.9|23
1654162990000|2022-06-02 09:43:10|155357.8|155267.8|155355.6|155265.6|155364|155274|155353.7|155263.7|38
1654163000000|2022-06-02 09:43:20|155359|155269|155358.4|155268.4|155361.8|155271.8|155353.5|155263.5|39
1654163010000|2022-06-02 09:43:30|155358.9|155268.9|155348.5|155258.5|155359.5|155269.5|155346.6|155256.6|33
1654163020000|2022-06-02 09:43:40|155345.8|155255.8|155357.5|155267.5|155359.6|155269.6|155345.8|155255.8|33
1654163030000|2022-06-02 09:43:50|155356.6|155266.6|155367.2|155277.2|155367.2|155277.2|155356.6|155266.6|21
1654163040000|2022-06-02 09:44:00|155366.7|155276.7|155341.9|155251.9|155370.5|155280.5|155340.1|155250.1|24
1654163050000|2022-06-02 09:44:10|155349.9|155259.9|155344.4|155254.4|155349.9|155259.9|155341.4|155251.4|18
1654163060000|2022-06-02 09:44:20|155344.1|155254.1|155343.1|155253.1|155345.4|155255.4|155342.5|155252.5|14
1654163070000|2022-06-02 09:44:30|155345.7|155255.7|155344.7|155254.7|155348.8|155258.8|155339.4|155249.4|16
1654163080000|2022-06-02 09:44:40|155343.5|155253.5|155339.7|155249.7|155351.2|155261.2|155336.3|155246.3|38
1654163090000|2022-06-02 09:44:50|155337.5|155247.5|155336.3|155246.3|155341.2|155251.2|155336.3|155246.3|19
1654163100000|2022-06-02 09:45:00|155338|155248|155338.4|155248.4|155340.3|155250.3|155337.4|155247.4|16
1654163110000|2022-06-02 09:45:10|155338.6|155248.6|155341|155251|155344|155254|155336.5|155246.5|21
1654163120000|2022-06-02 09:45:20|155342.2|155252.2|155339.4|155249.4|155343.9|155253.9|155331.7|155241.7|20
1654163130000|2022-06-02 09:45:30|155339|155249|155340.6|155250.6|155341.2|155251.2|155337.3|155247.3|9
1654163140000|2022-06-02 09:45:40|155338.7|155248.7|155334.7|155244.7|155340.9|155250.9|155334.5|155244.5|15
1654163150000|2022-06-02 09:45:50|155335.1|155245.1|155339.8|155249.8|155339.8|155249.8|155335.1|155245.1|6
1654163160000|2022-06-02 09:46:00|155340.1|155250.1|155342|155252|155345.4|155255.4|155334.9|155244.9|10
1654163170000|2022-06-02 09:46:10|155340.1|155250.1|155343.9|155253.9|155347.3|155257.3|155336.3|155246.3|21
1654163180000|2022-06-02 09:46:20|155345.9|155255.9|155342.7|155252.7|155345.9|155255.9|155336.1|155246.1|24
1654163190000|2022-06-02 09:46:30|155342.9|155252.9|155343.1|155253.1|155346.1|155256.1|155334.8|155244.8|29
1654163200000|2022-06-02 09:46:40|155343.6|155253.6|155340.5|155250.5|155348.2|155258.2|155333.9|155243.9|26
1654163210000|2022-06-02 09:46:50|155335.6|155245.6|155340.9|155250.9|155344.8|155254.8|155335.6|155245.6|25
1654163220000|2022-06-02 09:47:00|155340.3|155250.3|155341.7|155251.7|155343.2|155253.2|155338.5|155248.5|29
1654163230000|2022-06-02 09:47:10|155342.4|155252.4|155340.4|155250.4|155342.4|155252.4|155336.7|155246.7|24
1654163240000|2022-06-02 09:47:20|155338.9|155248.9|155359.3|155229.3|155363|155251|155338.9|155229.3|17
1654163250000|2022-06-02 09:47:30|155358.9|155228.9|155334.5|155244.5|155359.2|155251.2|155334.5|155228.9|11
1654163260000|2022-06-02 09:47:40|155335.3|155245.3|155336.8|155246.8|155338.5|155248.5|155334.7|155244.7|15
1654163270000|2022-06-02 09:47:50|155336.9|155246.9|155335.5|155245.5|155340.9|155250.9|155335.4|155245.4|15
1654163280000|2022-06-02 09:48:00|155335.9|155245.9|155324.9|155234.9|155342.5|155252.5|155322.3|155232.3|37
1654163290000|2022-06-02 09:48:10|155321.3|155231.3|155286|155196|155327.8|155237.8|155284.8|155194.8|34
1654163300000|2022-06-02 09:48:20|155286.5|155196.5|155289.8|155199.8|155293.2|155203.2|155283.4|155193.4|33
1654163310000|2022-06-02 09:48:30|155288.3|155198.3|155275.3|155185.3|155289.2|155199.2|155275.1|155185.1|31
1654163320000|2022-06-02 09:48:40|155276.7|155186.7|155282.9|155192.9|155289.3|155199.3|155271.4|155181.4|37
1654163330000|2022-06-02 09:48:50|155281|155191|155280.2|155190.2|155309.4|155203.5|155280.2|155179.4|28
1654163340000|2022-06-02 09:49:00|155276.1|155186.1|155277.2|155187.2|155284.1|155194.1|155276|155186|19
1654163350000|2022-06-02 09:49:10|155274.8|155184.8|155282.8|155192.8|155283.2|155193.2|155274.5|155184.5|22
1654163360000|2022-06-02 09:49:20|155283.6|155193.6|155292.4|155202.4|155292.4|155202.4|155282.5|155192.5|19
1654163370000|2022-06-02 09:49:30|155292.9|155202.9|155289.9|155199.9|155315.3|155206|155289.7|155184.8|20
1654163380000|2022-06-02 09:49:40|155290.2|155200.2|155291.2|155201.2|155291.9|155201.9|155290.2|155200.2|14
1654163390000|2022-06-02 09:49:50|155291|155201|155292.8|155202.8|155292.8|155202.8|155288.8|155198.8|15
1654163400000|2022-06-02 09:50:00|155293.7|155203.7|155296.1|155206.1|155296.3|155206.3|155293|155203|10
1654163410000|2022-06-02 09:50:10|155295.9|155205.9|155291.9|155201.9|155295.9|155205.9|155287.4|155197.4|26
1654163420000|2022-06-02 09:50:20|155287.1|155197.1|155263.5|155173.5|155292.8|155202.8|155259.2|155169.2|34
1654163430000|2022-06-02 09:50:30|155263.3|155173.3|155265.4|155175.4|155280.3|155190.3|155259.3|155169.3|40
1654163440000|2022-06-02 09:50:40|155259.1|155169.1|155263.6|155173.6|155279.6|155189.6|155258.9|155168.9|36
1654163450000|2022-06-02 09:50:50|155261.1|155171.1|155276.6|155186.6|155278|155188|155260|155170|25
1654163460000|2022-06-02 09:51:00|155278.4|155188.4|155250.5|155160.5|155278.4|155188.4|155244.8|155154.8|33
1654163470000|2022-06-02 09:51:10|155250.4|155160.4|155240.9|155150.9|155252.2|155162.2|155240.1|155150.1|36
1654163480000|2022-06-02 09:51:20|155240.8|155150.8|155242.8|155152.8|155243.7|155153.7|155238.6|155148.6|33
1654163490000|2022-06-02 09:51:30|155242.7|155152.7|155248.7|155158.7|155249.1|155159.1|155242|155152|26
1654163500000|2022-06-02 09:51:40|155254.8|155164.8|155258.3|155168.3|155264.2|155174.2|155254.8|155164.8|30
1654163510000|2022-06-02 09:51:50|155257.6|155167.6|155257.2|155167.2|155258.1|155168.1|155253|155163|27
1654163520000|2022-06-02 09:52:00|155257.8|155167.8|155261.9|155171.9|155262.3|155172.3|155257.2|155167.2|24
1654163530000|2022-06-02 09:52:10|155260.4|155170.4|155263|155173|155264|155174|155260.4|155170.4|23
1654163540000|2022-06-02 09:52:20|155264.6|155174.6|155265.1|155175.1|155265.6|155175.6|155262.5|155172.5|23
1654163550000|2022-06-02 09:52:30|155265.2|155175.2|155263.4|155173.4|155265.2|155175.2|155261.4|155171.4|19
1654163560000|2022-06-02 09:52:40|155264|155174|155272.4|155182.4|155272.6|155182.6|155261.1|155171.1|25
1654163570000|2022-06-02 09:52:50|155276.1|155186.1|155277.2|155187.2|155284.8|155194.8|155276.1|155186.1|30
1654163580000|2022-06-02 09:53:00|155278.9|155188.9|155286.7|155196.7|155288.4|155198.4|155278|155188|36
1654163590000|2022-06-02 09:53:10|155287.5|155197.5|155289.1|155199.1|155300.7|155210.7|155286.6|155196.6|36
1654163600000|2022-06-02 09:53:20|155290|155200|155324.3|155234.3|155326.9|155236.9|155286.7|155196.7|28
1654163610000|2022-06-02 09:53:30|155324.1|155234.1|155363.8|155273.8|155377.7|155287.7|155324.1|155234.1|33
1654163620000|2022-06-02 09:53:40|155364.7|155274.7|155362|155272|155364.7|155274.7|155352.9|155262.9|28
1654163630000|2022-06-02 09:53:50|155365.6|155275.6|155357.1|155267.1|155368.4|155278.4|155354.8|155264.8|31
1654163640000|2022-06-02 09:54:00|155357.8|155267.8|155354.2|155264.2|155359.9|155269.9|155353.7|155263.7|27
1654163650000|2022-06-02 09:54:10|155353.8|155263.8|155352.9|155262.9|155354.1|155264.1|155352.3|155262.3|11
1654163660000|2022-06-02 09:54:20|155353|155263|155342.9|155252.9|155368.2|155264.4|155340.9|155234|22
1654163670000|2022-06-02 09:54:30|155343.5|155253.5|155329.5|155239.5|155343.5|155253.5|155329.5|155239.5|29
1654163680000|2022-06-02 09:54:40|155330.1|155240.1|155330.8|155240.8|155331.2|155241.2|155326.5|155236.5|30
1654163690000|2022-06-02 09:54:50|155330.5|155240.5|155328.6|155238.6|155332.1|155242.1|155327|155237|33
1654163700000|2022-06-02 09:55:00|155328.5|155238.5|155332.2|155242.2|155335.7|155245.7|155328.5|155238.5|26
1654163710000|2022-06-02 09:55:10|155331.8|155241.8|155329|155239|155337.7|155247.7|155329|155239|37
1654163720000|2022-06-02 09:55:20|155328.1|155238.1|155328.7|155238.7|155336.6|155246.6|155327.4|155237.4|35
1654163730000|2022-06-02 09:55:30|155328.5|155238.5|155328.9|155238.9|155334.4|155244.4|155323.4|155233.4|38
1654163740000|2022-06-02 09:55:40|155327.6|155237.6|155329.4|155239.4|155341.8|155251.8|155327.6|155237.6|31
1654163750000|2022-06-02 09:55:50|155329.9|155239.9|155333.9|155243.9|155343.1|155253.1|155329.3|155239.3|34
1654163760000|2022-06-02 09:56:00|155334.9|155244.9|155337.2|155247.2|155340.2|155250.2|155330.7|155240.7|30
1654163770000|2022-06-02 09:56:10|155337.4|155247.4|155335.4|155245.4|155342.1|155252.1|155328.7|155238.7|36
1654163780000|2022-06-02 09:56:20|155333.4|155243.4|155337.7|155247.7|155341.3|155251.3|155329.4|155239.4|40
1654163790000|2022-06-02 09:56:30|155334.8|155244.8|155342|155252|155348.7|155258.7|155334.8|155244.8|19
1654163800000|2022-06-02 09:56:40|155342.1|155252.1|155344.1|155254.1|155345.9|155255.9|155342.1|155252.1|18
1654163810000|2022-06-02 09:56:50|155344.4|155254.4|155343.8|155253.8|155345.3|155255.3|155341.5|155251.5|15
1654163820000|2022-06-02 09:57:00|155341.4|155251.4|155337.2|155247.2|155343.9|155253.9|155336.4|155246.4|16
1654163830000|2022-06-02 09:57:10|155338.2|155248.2|155347.3|155257.3|155353|155263|155335.2|155245.2|11
1654163840000|2022-06-02 09:57:20|155349.8|155259.8|155344.1|155254.1|155372|155262.1|155339.4|155242|14
1654163850000|2022-06-02 09:57:30|155343.5|155253.5|155342.6|155252.6|155346.4|155256.4|155340.9|155250.9|20
1654163860000|2022-06-02 09:57:40|155341.7|155251.7|155345.3|155255.3|155345.3|155255.3|155337.1|155247.1|19
1654163870000|2022-06-02 09:57:50|155344.1|155254.1|155341|155251|155346.2|155256.2|155340.6|155250.6|8
1654163880000|2022-06-02 09:58:00|155343.2|155253.2|155347.6|155257.6|155347.6|155257.6|155341.2|155251.2|9
1654163890000|2022-06-02 09:58:10|155347.4|155257.4|155348.1|155258.1|155348.1|155258.1|155347.3|155257.3|4
1654163900000|2022-06-02 09:58:20|155340.6|155250.6|155344.3|155254.3|155355.2|155265.2|155336.5|155246.5|13
1654163910000|2022-06-02 09:58:30|155342.5|155252.5|155344.7|155254.7|155345.8|155255.8|155338.2|155248.2|22
1654163920000|2022-06-02 09:58:40|155325|155235|155314.4|155224.4|155325|155235|155311.6|155221.6|30
1654163930000|2022-06-02 09:58:50|155313.3|155223.3|155323.9|155233.9|155346.9|155233.9|155310.6|155216.9|22
1654163940000|2022-06-02 09:59:00|155341|155211|155315.9|155225.9|155341.7|155233.4|155306.9|155211|37
1654163950000|2022-06-02 09:59:10|155315.7|155225.7|155316.1|155226.1|155320.4|155230.4|155314.8|155224.8|26
1654163960000|2022-06-02 09:59:20|155316.3|155226.3|155320.1|155230.1|155321.3|155231.3|155316.3|155226.3|17
1654163970000|2022-06-02 09:59:30|155328.5|155238.5|155337.6|155247.6|155342.6|155252.6|155328.5|155238.5|24
1654163980000|2022-06-02 09:59:40|155343.2|155253.2|155357.3|155267.3|155357.3|155267.3|155343|155253|21
1654163990000|2022-06-02 09:59:50|155359|155269|155369.5|155279.5|155369.5|155279.5|155343|155253|19
1654164000000|2022-06-02 10:00:00|155362.4|155272.4|155361.4|155271.4|155364.7|155274.7|155352.3|155262.3|32
1654164010000|2022-06-02 10:00:10|155361.1|155271.1|155355.7|155265.7|155361.9|155271.9|155354.8|155264.8|26
1654164020000|2022-06-02 10:00:20|155355.5|155265.5|155357.8|155267.8|155362.1|155272.1|155353.9|155263.9|25
1654164030000|2022-06-02 10:00:30|155357.1|155267.1|155352.7|155262.7|155357.3|155267.3|155352.5|155262.5|29
1654164040000|2022-06-02 10:00:40|155352.5|155262.5|155347.7|155257.7|155353.2|155263.2|155345.2|155255.2|23
1654164050000|2022-06-02 10:00:50|155344.2|155254.2|155348.8|155258.8|155349.7|155259.7|155344.2|155254.2|18
1654164060000|2022-06-02 10:01:00|155349|155259|155349.9|155259.9|155351.6|155261.6|155348.8|155258.8|19
1654164070000|2022-06-02 10:01:10|155349.5|155259.5|155348|155258|155349.5|155259.5|155346.4|155256.4|22
1654164080000|2022-06-02 10:01:20|155347.8|155257.8|155348.7|155258.7|155370.3|155262.9|155344.4|155240.3|30
1654164090000|2022-06-02 10:01:30|155350.4|155260.4|155347.4|155257.4|155357.9|155267.9|155347.4|155257.4|19
1654164100000|2022-06-02 10:01:40|155348.6|155258.6|155342.8|155252.8|155352|155262|155340.8|155250.8|22
1654164110000|2022-06-02 10:01:50|155345|155255|155347.3|155257.3|155348.2|155258.2|155343.7|155253.7|21
1654164120000|2022-06-02 10:02:00|155348.3|155258.3|155348.9|155258.9|155351.8|155261.8|155347.9|155257.9|18
1654164130000|2022-06-02 10:02:10|155351.6|155261.6|155354.2|155264.2|155355|155265|155344.4|155254.4|29
1654164140000|2022-06-02 10:02:20|155354.4|155264.4|155350.7|155260.7|155354.4|155264.4|155349.2|155259.2|22
1654164150000|2022-06-02 10:02:30|155350.3|155260.3|155349.7|155259.7|155351|155261|155349.5|155259.5|10
1654164160000|2022-06-02 10:02:40|155348.4|155258.4|155349.4|155259.4|155349.4|155259.4|155348.4|155258.4|9
1654164170000|2022-06-02 10:02:50|155351.5|155261.5|155351.4|155261.4|155352.5|155262.5|155350.6|155260.6|14
1654164180000|2022-06-02 10:03:00|155352.4|155262.4|155351.3|155261.3|155352.4|155262.4|155350.8|155260.8|14
1654164190000|2022-06-02 10:03:10|155351.6|155261.6|155347.9|155257.9|155352.4|155262.4|155346.6|155256.6|14
1654164200000|2022-06-02 10:03:20|155347.4|155257.4|155348.8|155258.8|155349.7|155259.7|155347|155257|20
1654164210000|2022-06-02 10:03:30|155348.5|155258.5|155348.4|155258.4|155350.1|155260.1|155346.6|155256.6|18
1654164220000|2022-06-02 10:03:40|155348|155258|155349.1|155259.1|155354.8|155264.8|155347.9|155257.9|16
1654164230000|2022-06-02 10:03:50|155350.7|155260.7|155351.5|155261.5|155358.3|155268.3|155341.4|155251.4|26
1654164240000|2022-06-02 10:04:00|155351.4|155261.4|155372.7|155282.7|155375.8|155285.8|155346|155256|28
1654164250000|2022-06-02 10:04:10|155372.8|155282.8|155380.1|155290.1|155380.1|155290.1|155372.8|155282.8|17
1654164260000|2022-06-02 10:04:20|155380.3|155290.3|155374.6|155284.6|155382.7|155292.7|155374.6|155284.6|18
1654164270000|2022-06-02 10:04:30|155374.2|155284.2|155374.8|155284.8|155375.6|155285.6|155374.1|155284.1|15
1654164280000|2022-06-02 10:04:40|155375.2|155285.2|155373.3|155283.3|155375.6|155285.6|155370.5|155280.5|8
1654164290000|2022-06-02 10:04:50|155373.4|155283.4|155374.7|155284.7|155374.7|155284.7|155373.3|155283.3|7
1654164300000|2022-06-02 10:05:00|155373.5|155283.5|155372.4|155282.4|155373.5|155283.5|155372.1|155282.1|9
1654164310000|2022-06-02 10:05:10|155372.7|155282.7|155372|155282|155375|155285|155371.1|155281.1|11
1654164320000|2022-06-02 10:05:20|155372.1|155282.1|155373.3|155283.3|155373.3|155283.3|155371.9|155281.9|9
1654164330000|2022-06-02 10:05:30|155373.2|155283.2|155374.2|155284.2|155375.4|155285.4|155372.8|155282.8|12
1654164340000|2022-06-02 10:05:40|155376|155286|155375|155285|155376|155286|155372.5|155282.5|17
1654164350000|2022-06-02 10:05:50|155374.8|155284.8|155371.9|155281.9|155375.2|155285.2|155370.6|155280.6|13
1654164360000|2022-06-02 10:06:00|155372.9|155282.9|155368.1|155278.1|155373|155283|155368.1|155278.1|8
1654164370000|2022-06-02 10:06:10|155372.4|155282.4|155382.9|155292.9|155382.9|155292.9|155370|155280|18
1654164380000|2022-06-02 10:06:20|155383|155293|155380.6|155290.6|155383|155293|155378.8|155288.8|8
1654164390000|2022-06-02 10:06:30|155380.4|155290.4|155376|155286|155380.4|155290.4|155375.6|155285.6|12
1654164400000|2022-06-02 10:06:40|155375.6|155285.6|155370|155280|155375.8|155285.8|155367.8|155277.8|13
1654164410000|2022-06-02 10:06:50|155370.2|155280.2|155370.5|155280.5|155375.2|155285.2|155366.1|155276.1|11
1654164420000|2022-06-02 10:07:00|155371.6|155281.6|155374.4|155284.4|155374.4|155284.4|155369.1|155279.1|19
1654164430000|2022-06-02 10:07:10|155375|155285|155392|155302|155395.5|155305.5|155375|155285|23
1654164440000|2022-06-02 10:07:20|155392.3|155302.3|155393.7|155303.7|155394.4|155304.4|155391.8|155301.8|12
1654164450000|2022-06-02 10:07:30|155393.4|155303.4|155388.7|155298.7|155393.7|155303.7|155388.7|155298.7|13
1654164460000|2022-06-02 10:07:40|155389.2|155299.2|155389|155299|155389.9|155299.9|155387.8|155297.8|9
1654164470000|2022-06-02 10:07:50|155388.3|155298.3|155388.6|155298.6|155389.3|155299.3|155387.2|155297.2|9
1654164480000|2022-06-02 10:08:00|155389.3|155299.3|155390.8|155300.8|155390.8|155300.8|155389.2|155299.2|8
1654164490000|2022-06-02 10:08:10|155387.9|155297.9|155391.3|155301.3|155391.7|155301.7|155387.9|155297.9|9
1654164500000|2022-06-02 10:08:20|155390.1|155300.1|155389.1|155299.1|155391.8|155301.8|155388.5|155298.5|10
1654164510000|2022-06-02 10:08:30|155389.8|155299.8|155389|155299|155390.8|155300.8|155387.5|155297.5|8
1654164520000|2022-06-02 10:08:40|155388.6|155298.6|155389.6|155299.6|155390.6|155300.6|155388.2|155298.2|8
1654164530000|2022-06-02 10:08:50|155389.2|155299.2|155388.7|155298.7|155389.8|155299.8|155387.9|155297.9|6
1654164540000|2022-06-02 10:09:00|155388|155298|155388.7|155298.7|155390.3|155300.3|155387.6|155297.6|9
1654164550000|2022-06-02 10:09:10|155391.1|155301.1|155387.4|155297.4|155391.1|155301.1|155387.4|155297.4|8
1654164560000|2022-06-02 10:09:20|155386.8|155296.8|155388.4|155298.4|155389.5|155299.5|155382.9|155292.9|13
1654164570000|2022-06-02 10:09:30|155386.8|155296.8|155381.3|155291.3|155386.8|155296.8|155373.8|155283.8|15
1654164580000|2022-06-02 10:09:40|155379.2|155289.2|155381.9|155291.9|155384.5|155294.5|155377.2|155287.2|26
1654164590000|2022-06-02 10:09:50|155380.7|155290.7|155391.5|155301.5|155404.9|155314.9|155380.7|155290.7|20
1654164600000|2022-06-02 10:10:00|155386.4|155296.4|155378.8|155288.8|155389.4|155299.4|155378.6|155288.6|19
1654164610000|2022-06-02 10:10:10|155379.9|155289.9|155380|155290|155382.5|155292.5|155378.2|155288.2|16
1654164620000|2022-06-02 10:10:20|155380.4|155290.4|155382.3|155292.3|155382.3|155292.3|155375.5|155285.5|14
1654164630000|2022-06-02 10:10:30|155386|155296|155381.1|155291.1|155386|155296|155378.6|155288.6|11
1654164640000|2022-06-02 10:10:40|155380.9|155290.9|155380.8|155290.8|155381.8|155291.8|155380.1|155290.1|9
1654164650000|2022-06-02 10:10:50|155381.1|155291.1|155386.3|155296.3|155390.3|155300.3|155381.1|155291.1|13
1654164660000|2022-06-02 10:11:00|155386.4|155296.4|155385.6|155295.6|155391.4|155301.4|155385.4|155295.4|17
1654164670000|2022-06-02 10:11:10|155385.1|155295.1|155386|155296|155388.4|155298.4|155385.1|155295.1|10
1654164680000|2022-06-02 10:11:20|155385.8|155295.8|155373.9|155283.9|155386.7|155296.7|155372|155282|24
1654164690000|2022-06-02 10:11:30|155371.7|155281.7|155373|155283|155373.7|155283.7|155371.7|155281.7|15
1654164700000|2022-06-02 10:11:40|155372.5|155282.5|155373.1|155283.1|155373.3|155283.3|155372.5|155282.5|3
1654164710000|2022-06-02 10:11:50|155374.3|155284.3|155374.4|155284.4|155376.3|155286.3|155374.1|155284.1|10
1654164720000|2022-06-02 10:12:00|155374.3|155284.3|155370.1|155280.1|155374.6|155284.6|155370.1|155280.1|16
1654164730000|2022-06-02 10:12:10|155371|155281|155372.2|155282.2|155373|155283|155370.4|155280.4|7
1654164740000|2022-06-02 10:12:20|155371.6|155281.6|155369.1|155279.1|155371.6|155281.6|155367.1|155277.1|15
1654164750000|2022-06-02 10:12:30|155369.3|155279.3|155368.3|155278.3|155369.3|155279.3|155363.7|155273.7|22
1654164760000|2022-06-02 10:12:40|155366.9|155276.9|155369.7|155279.7|155369.7|155279.7|155366.9|155276.9|14
1654164770000|2022-06-02 10:12:50|155369.3|155279.3|155367.6|155277.6|155370.1|155280.1|155367.6|155277.6|11
1654164780000|2022-06-02 10:13:00|155368.1|155278.1|155368.2|155278.2|155369.8|155279.8|155367.5|155277.5|15
1654164790000|2022-06-02 10:13:10|155368.4|155278.4|155371.3|155281.3|155374.6|155284.6|155367.8|155277.8|19
1654164800000|2022-06-02 10:13:20|155372.7|155282.7|155366.9|155276.9|155372.7|155282.7|155363.6|155273.6|9
1654164810000|2022-06-02 10:13:30|155368.3|155278.3|155368.7|155278.7|155368.9|155278.9|155366.5|155276.5|12
1654164820000|2022-06-02 10:13:40|155368.4|155278.4|155366.9|155276.9|155369.9|155279.9|155366.9|155276.9|11
1654164830000|2022-06-02 10:13:50|155368.7|155278.7|155364.8|155274.8|155368.7|155278.7|155364.4|155274.4|10
1654164840000|2022-06-02 10:14:00|155364.4|155274.4|155369.1|155279.1|155369.1|155279.1|155364.4|155274.4|14
1654164850000|2022-06-02 10:14:10|155368.9|155278.9|155366.5|155276.5|155368.9|155278.9|155363.6|155273.6|8
1654164860000|2022-06-02 10:14:20|155362.7|155272.7|155360.4|155270.4|155367.7|155277.7|155360|155270|16
1654164870000|2022-06-02 10:14:30|155358.9|155268.9|155368.6|155278.6|155369.8|155279.8|155358.9|155268.9|21
1654164880000|2022-06-02 10:14:40|155362|155272|155366.9|155276.9|155369.1|155279.1|155362|155272|8
1654164890000|2022-06-02 10:14:50|155368.6|155278.6|155357.7|155267.7|155368.6|155278.6|155356.2|155266.2|20
1654164900000|2022-06-02 10:15:00|155356.6|155266.6|155361|155271|155362.5|155272.5|155355.5|155265.5|18
1654164910000|2022-06-02 10:15:10|155362.9|155272.9|155360.8|155270.8|155365|155275|155360.8|155270.8|18
1654164920000|2022-06-02 10:15:20|155360|155270|155356.9|155266.9|155364.1|155274.1|155356.9|155266.9|12
1654164930000|2022-06-02 10:15:30|155359.3|155269.3|155361.4|155271.4|155363.7|155273.7|155357.6|155267.6|24
1654164940000|2022-06-02 10:15:40|155360.4|155270.4|155355|155265|155361.7|155271.7|155350.9|155260.9|7
1654164950000|2022-06-02 10:15:50|155355.8|155265.8|155360.7|155270.7|155361.8|155271.8|155355.8|155265.8|12
1654164960000|2022-06-02 10:16:00|155360.1|155270.1|155359.1|155269.1|155360.9|155270.9|155357.8|155267.8|9
1654164970000|2022-06-02 10:16:10|155358.7|155268.7|155360.3|155270.3|155360.4|155270.4|155352.5|155262.5|10
1654164980000|2022-06-02 10:16:20|155359.6|155269.6|155359.9|155269.9|155359.9|155269.9|155353.8|155263.8|6
1654164990000|2022-06-02 10:16:30|155360.1|155270.1|155360.9|155270.9|155363.5|155273.5|155353.6|155263.6|13
1654165000000|2022-06-02 10:16:40|155360|155270|155357.3|155267.3|155361.4|155271.4|155354.2|155264.2|13
1654165010000|2022-06-02 10:16:50|155357.9|155267.9|155359.7|155269.7|155360.1|155270.1|155356.8|155266.8|5
1654165020000|2022-06-02 10:17:00|155358.5|155268.5|155362.3|155272.3|155363.9|155273.9|155358.5|155268.5|11
1654165030000|2022-06-02 10:17:10|155362.6|155272.6|155354|155264|155362.8|155272.8|155353.3|155263.3|12
1654165040000|2022-06-02 10:17:20|155356.2|155266.2|155362.2|155272.2|155362.2|155272.2|155356.2|155266.2|12
1654165050000|2022-06-02 10:17:30|155361.6|155271.6|155360.4|155270.4|155362.2|155272.2|155359.1|155269.1|12
1654165060000|2022-06-02 10:17:40|155358.3|155268.3|155362.2|155272.2|155370.8|155280.8|155358.3|155268.3|12
1654165070000|2022-06-02 10:17:50|155366|155276|155362.8|155272.8|155366|155276|155362.7|155272.7|7
1654165080000|2022-06-02 10:18:00|155362.9|155272.9|155358.1|155268.1|155362.9|155272.9|155355.4|155265.4|10
1654165090000|2022-06-02 10:18:10|155360.3|155270.3|155362.8|155272.8|155363.5|155273.5|155355.9|155265.9|13
1654165100000|2022-06-02 10:18:20|155361.8|155271.8|155360.3|155270.3|155361.9|155271.9|155355.9|155265.9|6
1654165110000|2022-06-02 10:18:30|155360.5|155270.5|155355.6|155265.6|155360.5|155270.5|155355.4|155265.4|7
1654165120000|2022-06-02 10:18:40|155359|155269|155357.3|155267.3|155359|155269|155357.3|155267.3|4
1654165130000|2022-06-02 10:18:50|155356.3|155266.3|155358.3|155268.3|155360.5|155270.5|155355.2|155265.2|12
1654165140000|2022-06-02 10:19:00|155362.1|155272.1|155361.4|155271.4|155365|155275|155360.6|155270.6|13
1654165150000|2022-06-02 10:19:10|155361.1|155271.1|155360.9|155270.9|155361.4|155271.4|155359.8|155269.8|7
1654165160000|2022-06-02 10:19:20|155362.4|155272.4|155357.5|155267.5|155362.4|155272.4|155357.5|155267.5|4
1654165170000|2022-06-02 10:19:30|155358.6|155268.6|155375.1|155285.1|155380.3|155290.3|155355.7|155265.7|20
1654165180000|2022-06-02 10:19:40|155378.2|155288.2|155369|155279|155381.5|155291.5|155360.2|155270.2|16
1654165190000|2022-06-02 10:19:50|155363.2|155273.2|155352|155262|155367.7|155277.7|155342.4|155252.4|24
1654165200000|2022-06-02 10:20:00|155350.6|155260.6|155363|155273|155370|155280|155348.4|155258.4|24
1654165210000|2022-06-02 10:20:10|155366.2|155276.2|155364.1|155274.1|155369.3|155279.3|155360.5|155270.5|23
1654165220000|2022-06-02 10:20:20|155363.3|155273.3|155366.7|155276.7|155366.7|155276.7|155363.3|155273.3|14
1654165230000|2022-06-02 10:20:30|155365.9|155275.9|155363.8|155273.8|155366.7|155276.7|155363.5|155273.5|9
1654165240000|2022-06-02 10:20:40|155358.7|155268.7|155360.4|155270.4|155365.8|155275.8|155358.7|155268.7|11
1654165250000|2022-06-02 10:20:50|155359.1|155269.1|155361.8|155271.8|155364.7|155274.7|155359.1|155269.1|12
1654165260000|2022-06-02 10:21:00|155361.3|155271.3|155364.8|155274.8|155367.2|155277.2|155360.6|155270.6|11
1654165270000|2022-06-02 10:21:10|155367|155277|155366.6|155276.6|155367|155277|155359|155269|17
1654165280000|2022-06-02 10:21:20|155368|155278|155364.7|155274.7|155368|155278|155362.8|155272.8|16
1654165290000|2022-06-02 10:21:30|155364.1|155274.1|155367.6|155277.6|155368.7|155278.7|155363.1|155273.1|13
1654165300000|2022-06-02 10:21:40|155367.4|155277.4|155367|155277|155369|155279|155362.6|155272.6|13
1654165310000|2022-06-02 10:21:50|155367.1|155277.1|155366.3|155276.3|155367.1|155277.1|155364.5|155274.5|15
1654165320000|2022-06-02 10:22:00|155362.9|155272.9|155364.3|155274.3|155368.2|155278.2|155362.3|155272.3|12
1654165330000|2022-06-02 10:22:10|155369.2|155279.2|155363.8|155273.8|155369.2|155279.2|155359.5|155269.5|16
1654165340000|2022-06-02 10:22:20|155365.5|155275.5|155361.8|155271.8|155365.5|155275.5|155361.8|155271.8|19
1654165350000|2022-06-02 10:22:30|155363.9|155273.9|155342.3|155252.3|155371.8|155281.8|155335.7|155245.7|25
1654165360000|2022-06-02 10:22:40|155344.9|155254.9|155311.5|155221.5|155355.1|155265.1|155306.3|155216.3|25
1654165370000|2022-06-02 10:22:50|155307.7|155217.7|155337|155247|155350.1|155260.1|155307.7|155217.7|31
1654165380000|2022-06-02 10:23:00|155335.2|155245.2|155334.5|155244.5|155336|155246|155329.6|155239.6|15
1654165390000|2022-06-02 10:23:10|155332.2|155242.2|155336.7|155246.7|155336.9|155246.9|155330.9|155240.9|19
1654165400000|2022-06-02 10:23:20|155337.8|155247.8|155333.8|155243.8|155339.6|155249.6|155331.6|155241.6|20
1654165410000|2022-06-02 10:23:30|155334.8|155244.8|155341.7|155251.7|155343.1|155253.1|155334.8|155244.8|16
1654165420000|2022-06-02 10:23:40|155334.9|155244.9|155305.7|155215.7|155341.6|155251.6|155299.7|155209.7|18
1654165430000|2022-06-02 10:23:50|155304.2|155214.2|155299.7|155209.7|155304.2|155214.2|155299.7|155209.7|9
1654165440000|2022-06-02 10:24:00|155292.9|155202.9|155302.7|155212.7|155303.1|155213.1|155292.9|155202.9|11
1654165450000|2022-06-02 10:24:10|155302.4|155212.4|155304|155214|155305.4|155215.4|155300.7|155210.7|6
1654165460000|2022-06-02 10:24:20|155297.8|155207.8|155300.3|155210.3|155300.4|155210.4|155297|155207|8
1654165470000|2022-06-02 10:24:30|155299.9|155209.9|155304.9|155214.9|155311|155221|155299.9|155209.9|16
1654165480000|2022-06-02 10:24:40|155306.7|155216.7|155276.5|155186.5|155308.3|155218.3|155275.1|155185.1|18
1654165490000|2022-06-02 10:24:50|155276.3|155186.3|155287.2|155197.2|155289.5|155199.5|155273.3|155183.3|23
1654165500000|2022-06-02 10:25:00|155285.9|155195.9|155281.8|155191.8|155287.1|155197.1|155276|155186|15
1654165510000|2022-06-02 10:25:10|155283.7|155193.7|155284.8|155194.8|155286.5|155196.5|155283.5|155193.5|25
1654165520000|2022-06-02 10:25:20|155287.5|155197.5|155339.1|155249.1|155340.1|155250.1|155287.5|155197.5|28
1654165530000|2022-06-02 10:25:30|155332.6|155242.6|155342.4|155252.4|155349.5|155259.5|155332.6|155242.6|23
1654165540000|2022-06-02 10:25:40|155336.7|155246.7|155356.9|155266.9|155360.6|155270.6|155336.7|155246.7|19
1654165550000|2022-06-02 10:25:50|155357|155267|155349.8|155259.8|155358.6|155268.6|155348|155258|21
1654165560000|2022-06-02 10:26:00|155352.3|155262.3|155348.6|155258.6|155352.3|155262.3|155345.2|155255.2|22
1654165570000|2022-06-02 10:26:10|155348.8|155258.8|155343.8|155253.8|155348.8|155258.8|155340.3|155250.3|22
1654165580000|2022-06-02 10:26:20|155340.9|155250.9|155351.2|155261.2|155354.4|155264.4|155340.9|155250.9|18
1654165590000|2022-06-02 10:26:30|155344.7|155254.7|155350.1|155260.1|155352.4|155262.4|155344.7|155254.7|20
1654165600000|2022-06-02 10:26:40|155349.5|155259.5|155348.2|155258.2|155350.6|155260.6|155345.5|155255.5|12
1654165610000|2022-06-02 10:26:50|155350.9|155260.9|155346.2|155256.2|155357.1|155267.1|155344.4|155254.4|15
1654165620000|2022-06-02 10:27:00|155348|155258|155357.7|155267.7|155357.7|155267.7|155342.5|155252.5|21
1654165630000|2022-06-02 10:27:10|155357.4|155267.4|155358.5|155268.5|155362|155272|155354.9|155264.9|23
1654165640000|2022-06-02 10:27:20|155357.6|155267.6|155361.4|155271.4|155362.2|155272.2|155356.3|155266.3|16
1654165650000|2022-06-02 10:27:30|155360|155270|155358.6|155268.6|155360.3|155270.3|155355.4|155265.4|12
1654165660000|2022-06-02 10:27:40|155360.1|155270.1|155356.1|155266.1|155361|155271|155356.1|155266.1|13
1654165670000|2022-06-02 10:27:50|155356.9|155266.9|155359.2|155269.2|155359.6|155269.6|155356.9|155266.9|9
1654165680000|2022-06-02 10:28:00|155358.7|155268.7|155349|155259|155359.3|155269.3|155344.1|155254.1|20
1654165690000|2022-06-02 10:28:10|155350|155260|155306.7|155216.7|155352|155262|155301.9|155211.9|27
1654165700000|2022-06-02 10:28:20|155308|155218|155302.8|155212.8|155308.3|155218.3|155301.3|155211.3|22
1654165710000|2022-06-02 10:28:30|155302.2|155212.2|155303|155213|155305|155215|155301.2|155211.2|20
1654165720000|2022-06-02 10:28:40|155302.7|155212.7|155303.4|155213.4|155305.4|155215.4|155302.1|155212.1|16
1654165730000|2022-06-02 10:28:50|155303.3|155213.3|155316.5|155226.5|155321.4|155231.4|155303.3|155213.3|31
1654165740000|2022-06-02 10:29:00|155318.1|155228.1|155315.3|155225.3|155320|155230|155315.3|155225.3|19
1654165750000|2022-06-02 10:29:10|155313.2|155223.2|155313.4|155223.4|155315.3|155225.3|155305.1|155215.1|21
1654165760000|2022-06-02 10:29:20|155315|155225|155315.2|155225.2|155315.9|155225.9|155310.2|155220.2|19
1654165770000|2022-06-02 10:29:30|155315.6|155225.6|155349.6|155259.6|155356.1|155266.1|155314.4|155224.4|23
1654165780000|2022-06-02 10:29:40|155350.4|155260.4|155343.9|155253.9|155350.5|155260.5|155342.6|155252.6|29
1654165790000|2022-06-02 10:29:50|155344.9|155254.9|155346.1|155256.1|155348.4|155258.4|155342.5|155252.5|17
1654165800000|2022-06-02 10:30:00|155343.5|155253.5|155341.6|155251.6|155344.3|155254.3|155341.6|155251.6|19
1654165810000|2022-06-02 10:30:10|155340.8|155250.8|155342.1|155252.1|155343|155253|155340.8|155250.8|18
1654165820000|2022-06-02 10:30:20|155341.7|155251.7|155343.3|155253.3|155347.8|155257.8|155341.3|155251.3|12
1654165830000|2022-06-02 10:30:30|155346.7|155256.7|155342.2|155252.2|155364.9|155257.7|155339.5|155231.3|22
1654165840000|2022-06-02 10:30:40|155344.9|155254.9|155344.1|155254.1|155344.9|155254.9|155341.2|155251.2|18
1654165850000|2022-06-02 10:30:50|155344.7|155254.7|155342.9|155252.9|155344.7|155254.7|155340.3|155250.3|14
1654165860000|2022-06-02 10:31:00|155343.2|155253.2|155343.6|155253.6|155349.2|155259.2|155343.2|155253.2|16
1654165870000|2022-06-02 10:31:10|155343.7|155253.7|155341.8|155251.8|155346.3|155256.3|155341|155251|15
1654165880000|2022-06-02 10:31:20|155342.2|155252.2|155342.4|155252.4|155344.3|155254.3|155341.4|155251.4|9
1654165890000|2022-06-02 10:31:30|155342.3|155252.3|155367.2|155237.2|155367.2|155256.3|155341.9|155235.2|16
1654165900000|2022-06-02 10:31:40|155346.8|155256.8|155349|155259|155349.7|155259.7|155345.7|155255.7|24
1654165910000|2022-06-02 10:31:50|155349.1|155259.1|155344.4|155254.4|155349.1|155259.1|155344.4|155254.4|17
1654165920000|2022-06-02 10:32:00|155343.9|155253.9|155345|155255|155345.9|155255.9|155342.1|155252.1|21
1654165930000|2022-06-02 10:32:10|155345.4|155255.4|155347|155257|155349.3|155259.3|155345.4|155255.4|14
1654165940000|2022-06-02 10:32:20|155347.8|155257.8|155275.1|155185.1|155349.7|155259.7|155270.6|155161.5|28
1654165950000|2022-06-02 10:32:30|155276.9|155186.9|155248|155158|155280.3|155190.3|155248|155158|27
1654165960000|2022-06-02 10:32:40|155254.1|155164.1|155253.1|155163.1|155263.1|155173.1|155239.1|155149.1|30
1654165970000|2022-06-02 10:32:50|155254.9|155164.9|155250.4|155160.4|155258.2|155168.2|155247.8|155157.8|25
1654165980000|2022-06-02 10:33:00|155251.5|155161.5|155251.1|155161.1|155257.3|155167.3|155245.2|155155.2|17
1654165990000|2022-06-02 10:33:10|155253.3|155163.3|155249.3|155159.3|155255.6|155165.6|155245.7|155155.7|22
1654166000000|2022-06-02 10:33:20|155248.4|155158.4|155259.7|155169.7|155260.8|155170.8|155248.4|155158.4|20
1654166010000|2022-06-02 10:33:30|155247.9|155157.9|155259.1|155169.1|155266.3|155176.3|155247.4|155157.4|16
1654166020000|2022-06-02 10:33:40|155256.4|155166.4|155257|155167|155260.6|155170.6|155256.4|155166.4|10
1654166030000|2022-06-02 10:33:50|155256.6|155166.6|155252.6|155162.6|155258.7|155168.7|155251.7|155161.7|10
1654166040000|2022-06-02 10:34:00|155256.1|155166.1|155288.8|155198.8|155288.8|155198.8|155249.5|155159.5|39
1654166050000|2022-06-02 10:34:10|155271.3|155181.3|155257.8|155167.8|155279.1|155189.1|155246.3|155156.3|38
1654166060000|2022-06-02 10:34:20|155252.7|155162.7|155236.5|155146.5|155267.6|155177.6|155236.5|155146.5|40
1654166070000|2022-06-02 10:34:30|155241.4|155151.4|155246.2|155156.2|155247.2|155157.2|155240.3|155150.3|25
1654166080000|2022-06-02 10:34:40|155245.1|155155.1|155246.5|155156.5|155246.9|155156.9|155243.7|155153.7|8
1654166090000|2022-06-02 10:34:50|155243.2|155153.2|155245|155155|155246.3|155156.3|155243|155153|9
1654166100000|2022-06-02 10:35:00|155245.2|155155.2|155247.2|155157.2|155254.3|155164.3|155239.7|155149.7|30
1654166110000|2022-06-02 10:35:10|155245.9|155155.9|155250.8|155160.8|155253.6|155163.6|155245.9|155155.9|15
1654166120000|2022-06-02 10:35:20|155253.4|155163.4|155247.5|155157.5|155254|155164|155244.3|155154.3|21
1654166130000|2022-06-02 10:35:30|155243.4|155153.4|155242.6|155152.6|155245.9|155155.9|155242.6|155152.6|12
1654166140000|2022-06-02 10:35:40|155244.4|155154.4|155240|155150|155247.7|155157.7|155236.7|155146.7|32
1654166150000|2022-06-02 10:35:50|155237.3|155147.3|155233.9|155143.9|155246.9|155156.9|155229.5|155139.5|23
1654166160000|2022-06-02 10:36:00|155232.1|155142.1|155230.2|155140.2|155232.2|155142.2|155215.7|155125.7|31
1654166170000|2022-06-02 10:36:10|155232.1|155142.1|155212|155122|155232.8|155142.8|155205.6|155115.6|27
1654166180000|2022-06-02 10:36:20|155210.6|155120.6|155205.2|155115.2|155210.6|155120.6|155202.9|155112.9|18
1654166190000|2022-06-02 10:36:30|155205|155115|155221.2|155131.2|155225|155135|155200.6|155110.6|24
1654166200000|2022-06-02 10:36:40|155222.7|155132.7|155222.5|155132.5|155227.5|155137.5|155221.3|155131.3|14
1654166210000|2022-06-02 10:36:50|155224.4|155134.4|155224.5|155134.5|155224.5|155134.5|155221.6|155131.6|10
1654166220000|2022-06-02 10:37:00|155224.4|155134.4|155222.5|155132.5|155224.4|155134.4|155222.5|155132.5|11
1654166230000|2022-06-02 10:37:10|155221.9|155131.9|155220.9|155130.9|155222.8|155132.8|155220.9|155130.9|6
1654166240000|2022-06-02 10:37:20|155222.4|155132.4|155222.8|155132.8|155228.3|155138.3|155219.4|155129.4|19
1654166250000|2022-06-02 10:37:30|155223.5|155133.5|155223|155133|155225.5|155135.5|155222.6|155132.6|17
1654166260000|2022-06-02 10:37:40|155223.1|155133.1|155213.8|155123.8|155223.7|155133.7|155205.5|155115.5|17
1654166270000|2022-06-02 10:37:50|155209.3|155119.3|155211.5|155121.5|155213|155123|155208.5|155118.5|16
1654166280000|2022-06-02 10:38:00|155212.2|155122.2|155216.4|155126.4|155217.7|155127.7|155211.8|155121.8|28
1654166290000|2022-06-02 10:38:10|155216.8|155126.8|155213|155123|155217.8|155127.8|155211.8|155121.8|30
1654166300000|2022-06-02 10:38:20|155212.6|155122.6|155217.3|155127.3|155218.1|155128.1|155212.6|155122.6|20
1654166310000|2022-06-02 10:38:30|155217|155127|155210.3|155120.3|155217.5|155127.5|155205.3|155115.3|26
1654166320000|2022-06-02 10:38:40|155210|155120|155212.2|155122.2|155212.2|155122.2|155208.2|155118.2|19
1654166330000|2022-06-02 10:38:50|155212.4|155122.4|155214|155124|155216|155126|155209|155119|25
1654166340000|2022-06-02 10:39:00|155214.8|155124.8|155216.8|155126.8|155216.8|155126.8|155214|155124|19
1654166350000|2022-06-02 10:39:10|155216.2|155126.2|155213|155123|155220.6|155130.6|155213|155123|28
1654166360000|2022-06-02 10:39:20|155214.5|155124.5|155208.2|155118.2|155215.8|155125.8|155198.3|155108.3|27
1654166370000|2022-06-02 10:39:30|155206.4|155116.4|155205.8|155115.8|155207.7|155117.7|155203.7|155113.7|27
1654166380000|2022-06-02 10:39:40|155206.4|155116.4|155205.7|155115.7|155208.7|155118.7|155204.8|155114.8|23
1654166390000|2022-06-02 10:39:50|155206.3|155116.3|155212|155122|155212|155122|155197.5|155107.5|26
1654166400000|2022-06-02 10:40:00|155211.2|155121.2|155215.4|155125.4|155219.8|155129.8|155205.5|155115.5|32
1654166410000|2022-06-02 10:40:10|155215.9|155125.9|155214.2|155124.2|155216.2|155126.2|155213.7|155123.7|22
1654166420000|2022-06-02 10:40:20|155214.1|155124.1|155208.7|155118.7|155217|155127|155205.5|155115.5|28
1654166430000|2022-06-02 10:40:30|155208.8|155118.8|155220|155130|155220.4|155130.4|155206.6|155116.6|28
1654166440000|2022-06-02 10:40:40|155219.6|155129.6|155219.4|155129.4|155221.7|155131.7|155218.5|155128.5|24
1654166450000|2022-06-02 10:40:50|155219|155129|155218.6|155128.6|155221.4|155131.4|155216.8|155126.8|28
1654166460000|2022-06-02 10:41:00|155217.8|155127.8|155218|155128|155218.9|155128.9|155216.9|155126.9|22
1654166470000|2022-06-02 10:41:10|155218.7|155128.7|155218.2|155128.2|155218.9|155128.9|155215.9|155125.9|25
1654166480000|2022-06-02 10:41:20|155218.6|155128.6|155217.5|155127.5|155218.7|155128.7|155215.1|155125.1|18
1654166490000|2022-06-02 10:41:30|155218.3|155128.3|155217.5|155127.5|155218.4|155128.4|155216.8|155126.8|15
1654166500000|2022-06-02 10:41:40|155219.7|155129.7|155217.2|155127.2|155220.2|155130.2|155216.1|155126.1|19
1654166510000|2022-06-02 10:41:50|155217|155127|155217.5|155127.5|155218.7|155128.7|155216.2|155126.2|15
1654166520000|2022-06-02 10:42:00|155216.8|155126.8|155214.6|155124.6|155217.1|155127.1|155212.4|155122.4|22
1654166530000|2022-06-02 10:42:10|155213.8|155123.8|155214.3|155124.3|155217.3|155127.3|155212.5|155122.5|27
1654166540000|2022-06-02 10:42:20|155214.8|155124.8|155200.3|155110.3|155214.8|155124.8|155191.9|155101.9|38
1654166550000|2022-06-02 10:42:30|155200.1|155110.1|155188.1|155098.1|155201.7|155111.7|155188.1|155098.1|34
1654166560000|2022-06-02 10:42:40|155188.4|155098.4|155188.8|155098.8|155190.1|155100.1|155187.4|155097.4|22
1654166570000|2022-06-02 10:42:50|155189.8|155099.8|155181|155091|155192.1|155102.1|155179.5|155089.5|32
1654166580000|2022-06-02 10:43:00|155183|155093|155185.9|155095.9|155192.9|155102.9|155182.5|155092.5|34
1654166590000|2022-06-02 10:43:10|155185.4|155095.4|155188.8|155098.8|155189.7|155099.7|155185.1|155095.1|30
1654166600000|2022-06-02 10:43:20|155188|155098|155187.4|155097.4|155189.5|155099.5|155186.5|155096.5|24
1654166610000|2022-06-02 10:43:30|155188|155098|155188.9|155098.9|155190|155100|155187.6|155097.6|16
1654166620000|2022-06-02 10:43:40|155197.3|155107.3|155198.2|155108.2|155206.6|155116.6|155192.1|155102.1|29
1654166630000|2022-06-02 10:43:50|155199.4|155109.4|155193.7|155103.7|155203.1|155113.1|155193.7|155103.7|32
1654166640000|2022-06-02 10:44:00|155189.4|155099.4|155195.1|155105.1|155198.1|155108.1|155188.8|155098.8|31
1654166650000|2022-06-02 10:44:10|155190.9|155100.9|155201.8|155111.8|155202|155112|155190.9|155100.9|28
1654166660000|2022-06-02 10:44:20|155202.5|155112.5|155199.7|155109.7|155202.5|155112.5|155191.5|155101.5|28
1654166670000|2022-06-02 10:44:30|155200.1|155110.1|155195.9|155105.9|155200.6|155110.6|155191.6|155101.6|30
1654166680000|2022-06-02 10:44:40|155196.3|155106.3|155194.1|155104.1|155197.7|155107.7|155194|155104|26
1654166690000|2022-06-02 10:44:50|155194.3|155104.3|155195.5|155105.5|155198.4|155108.4|155194.3|155104.3|17
1654166700000|2022-06-02 10:45:00|155193.1|155103.1|155195.1|155105.1|155195.4|155105.4|155191.9|155101.9|25
1654166710000|2022-06-02 10:45:10|155195.4|155105.4|155192|155102|155196.1|155106.1|155190.5|155100.5|23
1654166720000|2022-06-02 10:45:20|155194.4|155104.4|155188.7|155098.7|155200.3|155110.3|155188.6|155098.6|38
1654166730000|2022-06-02 10:45:30|155190|155100|155194.3|155104.3|155196.9|155106.9|155188|155098|36
1654166740000|2022-06-02 10:45:40|155194.1|155104.1|155193.8|155103.8|155194.7|155104.7|155187.7|155097.7|33
1654166750000|2022-06-02 10:45:50|155193.1|155103.1|155192.6|155102.6|155198.3|155108.3|155191.7|155101.7|27
1654166760000|2022-06-02 10:46:00|155192.2|155102.2|155196.1|155106.1|155202|155112|155191.1|155101.1|32
1654166770000|2022-06-02 10:46:10|155196.6|155106.6|155192.7|155102.7|155199.8|155109.8|155190.9|155100.9|29
1654166780000|2022-06-02 10:46:20|155192.8|155102.8|155192.2|155102.2|155193.7|155103.7|155191.7|155101.7|27
1654166790000|2022-06-02 10:46:30|155192.4|155102.4|155195.2|155105.2|155195.2|155105.2|155189.2|155099.2|29
1654166800000|2022-06-02 10:46:40|155199|155109|155195.4|155105.4|155201.2|155111.2|155188.3|155098.3|30
1654166810000|2022-06-02 10:46:50|155196.6|155106.6|155200.3|155110.3|155204.2|155114.2|155189.9|155099.9|25
1654166820000|2022-06-02 10:47:00|155199.5|155109.5|155199.1|155109.1|155204|155114|155192.2|155102.2|29
1654166830000|2022-06-02 10:47:10|155199.6|155109.6|155194.1|155104.1|155199.9|155109.9|155189|155099|24
1654166840000|2022-06-02 10:47:20|155195.3|155105.3|155198.7|155108.7|155202.8|155112.8|155192.4|155102.4|19
1654166850000|2022-06-02 10:47:30|155198.5|155108.5|155195.4|155105.4|155206.9|155116.9|155194.1|155104.1|26
1654166860000|2022-06-02 10:47:40|155195.5|155105.5|155187.9|155097.9|155198|155108|155185.9|155095.9|19
1654166870000|2022-06-02 10:47:50|155188.1|155098.1|155193.5|155103.5|155196.8|155106.8|155188.1|155098.1|29
1654166880000|2022-06-02 10:48:00|155191.3|155101.3|155189.7|155099.7|155191.4|155101.4|155186.1|155096.1|28
1654166890000|2022-06-02 10:48:10|155188.1|155098.1|155191.6|155101.6|155193.1|155103.1|155187.7|155097.7|21
1654166900000|2022-06-02 10:48:20|155191.5|155101.5|155186.6|155096.6|155191.9|155101.9|155184.7|155094.7|16
1654166910000|2022-06-02 10:48:30|155186.9|155096.9|155190.6|155100.6|155190.6|155100.6|155186.9|155096.9|18
1654166920000|2022-06-02 10:48:40|155190.1|155100.1|155189.4|155099.4|155190.1|155100.1|155187.2|155097.2|14
1654166930000|2022-06-02 10:48:50|155188.7|155098.7|155195.4|155105.4|155201.3|155111.3|155186.4|155096.4|25
1654166940000|2022-06-02 10:49:00|155190.3|155100.3|155195.5|155105.5|155197|155107|155187.3|155097.3|28
1654166950000|2022-06-02 10:49:10|155195.9|155105.9|155193.8|155103.8|155199|155109|155185.1|155095.1|28
1654166960000|2022-06-02 10:49:20|155192.6|155102.6|155193.4|155103.4|155196.7|155106.7|155192.6|155102.6|27
1654166970000|2022-06-02 10:49:30|155191.1|155101.1|155197.1|155107.1|155200.8|155110.8|155190.8|155100.8|19
1654166980000|2022-06-02 10:49:40|155197|155107|155190.3|155100.3|155197|155107|155190.3|155100.3|22
1654166990000|2022-06-02 10:49:50|155189.9|155099.9|155188.2|155098.2|155192.1|155102.1|155186.2|155096.2|21
1654167000000|2022-06-02 10:50:00|155190.7|155100.7|155182.3|155092.3|155190.7|155100.7|155177.6|155087.6|30
1654167010000|2022-06-02 10:50:10|155182.4|155092.4|155199.1|155109.1|155199.1|155109.1|155177.2|155087.2|35
1654167020000|2022-06-02 10:50:20|155201|155111|155212.5|155122.5|155216.7|155126.7|155201|155111|33
1654167030000|2022-06-02 10:50:30|155206.5|155116.5|155189.7|155099.7|155209.6|155119.6|155183.4|155093.4|33
1654167040000|2022-06-02 10:50:40|155189.1|155099.1|155194.7|155104.7|155198.9|155108.9|155187.6|155097.6|31
1654167050000|2022-06-02 10:50:50|155196.3|155106.3|155185|155095|155204.5|155114.5|155185|155095|26
1654167060000|2022-06-02 10:51:00|155179.8|155089.8|155175.2|155085.2|155180.7|155090.7|155174.6|155084.6|25
1654167070000|2022-06-02 10:51:10|155177.6|155087.6|155182.5|155092.5|155184|155094|155176.3|155086.3|21
1654167080000|2022-06-02 10:51:20|155183.3|155093.3|155179.6|155089.6|155183.3|155093.3|155174.7|155084.7|15
1654167090000|2022-06-02 10:51:30|155179.1|155089.1|155177.7|155087.7|155179.5|155089.5|155176.8|155086.8|11
1654167100000|2022-06-02 10:51:40|155177.6|155087.6|155178.3|155088.3|155178.3|155088.3|155176.5|155086.5|13
1654167110000|2022-06-02 10:51:50|155177.9|155087.9|155179|155089|155182.3|155092.3|155177.4|155087.4|13
1654167120000|2022-06-02 10:52:00|155178.9|155088.9|155174.2|155084.2|155178.9|155088.9|155171|155081|15
1654167130000|2022-06-02 10:52:10|155170.9|155080.9|155184.4|155094.4|155184.8|155094.8|155170.9|155080.9|10
1654167140000|2022-06-02 10:52:20|155184.8|155094.8|155175.1|155085.1|155184.8|155094.8|155175.1|155085.1|8
1654167150000|2022-06-02 10:52:30|155176|155086|155179.2|155089.2|155179.2|155089.2|155176|155086|7
1654167160000|2022-06-02 10:52:40|155175.2|155085.2|155192.5|155102.5|155200.5|155110.5|155172.8|155082.8|24
1654167170000|2022-06-02 10:52:50|155192.9|155102.9|155189.6|155099.6|155194.8|155104.8|155188.2|155098.2|22
1654167180000|2022-06-02 10:53:00|155186.7|155096.7|155181.4|155091.4|155186.7|155096.7|155181.4|155091.4|22
1654167190000|2022-06-02 10:53:10|155183.5|155093.5|155187|155097|155187|155097|155183.5|155093.5|4
1654167200000|2022-06-02 10:53:20|155186.7|155096.7|155181.8|155091.8|155211.4|155104.3|155181.8|155081.4|19
1654167210000|2022-06-02 10:53:30|155183.4|155093.4|155187.3|155097.3|155189.6|155099.6|155183.4|155093.4|19
1654167220000|2022-06-02 10:53:40|155187.6|155097.6|155195.7|155105.7|155197.1|155107.1|155185.4|155095.4|17
1654167230000|2022-06-02 10:53:50|155195.6|155105.6|155199.2|155109.2|155199.2|155109.2|155186.9|155096.9|15
1654167240000|2022-06-02 10:54:00|155196.3|155106.3|155186.1|155096.1|155196.7|155106.7|155180.9|155090.9|33
1654167250000|2022-06-02 10:54:10|155183.7|155093.7|155229.1|155139.1|155235.1|155145.1|155183.7|155093.7|28
1654167260000|2022-06-02 10:54:20|155227.6|155137.6|155227.5|155137.5|155229.9|155139.9|155223|155133|26
1654167270000|2022-06-02 10:54:30|155227.4|155137.4|155221.7|155131.7|155227.4|155137.4|155218.6|155128.6|31
1654167280000|2022-06-02 10:54:40|155221.9|155131.9|155222.6|155132.6|155226.2|155136.2|155220.6|155130.6|24
1654167290000|2022-06-02 10:54:50|155222.9|155132.9|155221.5|155131.5|155230.1|155140.1|155219.6|155129.6|18
1654167300000|2022-06-02 10:55:00|155221.6|155131.6|155217.4|155127.4|155223|155133|155214.3|155124.3|16
1654167310000|2022-06-02 10:55:10|155216.7|155126.7|155252.2|155162.2|155267.5|155177.5|155216.7|155126.7|22
1654167320000|2022-06-02 10:55:20|155264|155174|155262|155172|155270.2|155180.2|155259|155169|32
1654167330000|2022-06-02 10:55:30|155262.7|155172.7|155262.3|155172.3|155266.9|155176.9|155248|155158|22
1654167340000|2022-06-02 10:55:40|155262.1|155172.1|155258.2|155168.2|155262.1|155172.1|155253.4|155163.4|24
1654167350000|2022-06-02 10:55:50|155258.5|155168.5|155311.8|155221.8|155319.8|155229.8|155258.5|155168.5|25
1654167360000|2022-06-02 10:56:00|155310.4|155220.4|155317.7|155227.7|155340.3|155229.4|155305.2|155210.3|28
1654167370000|2022-06-02 10:56:10|155317.9|155227.9|155312.9|155222.9|155318.6|155228.6|155312.1|155222.1|23
1654167380000|2022-06-02 10:56:20|155313.3|155223.3|155316.8|155226.8|155317.7|155227.7|155313|155223|19
1654167390000|2022-06-02 10:56:30|155315.4|155225.4|155354.2|155264.2|155359.4|155269.4|155312.8|155222.8|32
1654167400000|2022-06-02 10:56:40|155354.8|155264.8|155312.7|155222.7|155355.5|155265.5|155310.2|155220.2|23
1654167410000|2022-06-02 10:56:50|155310.4|155220.4|155319.7|155189.7|155333.2|155226.5|155303.1|155185.9|24
1654167420000|2022-06-02 10:57:00|155322|155192|155308.9|155218.9|155354.7|155264.7|155294.8|155183.8|33
1654167430000|2022-06-02 10:57:10|155309.3|155219.3|155293.4|155203.4|155309.3|155219.3|155292.9|155202.9|34
1654167440000|2022-06-02 10:57:20|155293|155203|155310.6|155220.6|155310.7|155220.7|155293|155203|28
1654167450000|2022-06-02 10:57:30|155312.3|155222.3|155359.2|155229.2|155359.2|155250.8|155306.7|155216.7|28
1654167460000|2022-06-02 10:57:40|155359.8|155229.8|155379|155249|155380.5|155278.5|155334.3|155229.8|30
1654167470000|2022-06-02 10:57:50|155359.2|155269.2|155361.8|155271.8|155363.3|155273.3|155358.3|155268.3|29
1654167480000|2022-06-02 10:58:00|155362.4|155272.4|155371.7|155281.7|155371.8|155281.8|155357.8|155267.8|24
1654167490000|2022-06-02 10:58:10|155373.5|155283.5|155416.4|155286.4|155416.4|155299.3|155371.6|155269.4|26
1654167500000|2022-06-02 10:58:20|155417.9|155287.9|155393.2|155303.2|155417.9|155304.6|155390.4|155280.6|27
1654167510000|2022-06-02 10:58:30|155393.8|155303.8|155393.2|155303.2|155397.3|155307.3|155391.7|155301.7|25
1654167520000|2022-06-02 10:58:40|155392.4|155302.4|155391.5|155301.5|155393.1|155303.1|155390.5|155300.5|17
1654167530000|2022-06-02 10:58:50|155393.4|155303.4|155378.4|155288.4|155407.3|155303.4|155374.6|155272.9|22
1654167540000|2022-06-02 10:59:00|155378.3|155288.3|155346.3|155256.3|155378.9|155288.9|155341.4|155251.4|27
1654167550000|2022-06-02 10:59:10|155347.6|155257.6|155346.8|155256.8|155350.4|155260.4|155344.2|155254.2|30
1654167560000|2022-06-02 10:59:20|155346.5|155256.5|155377.6|155287.6|155383.1|155293.1|155346.5|155256.5|30
1654167570000|2022-06-02 10:59:30|155377.4|155287.4|155375.4|155285.4|155377.6|155287.6|155372.8|155282.8|14
1654167580000|2022-06-02 10:59:40|155375.2|155285.2|155376.1|155286.1|155376.8|155286.8|155373.2|155283.2|17
1654167590000|2022-06-02 10:59:50|155375.3|155285.3|155414.1|155324.1|155415.7|155325.7|155374.5|155284.5|26
1654167600000|2022-06-02 11:00:00|155410.3|155320.3|155414.9|155324.9|155417.9|155327.9|155410.3|155320.3|26
1654167610000|2022-06-02 11:00:10|155414.4|155324.4|155415.1|155325.1|155417.2|155327.2|155412.8|155322.8|26
1654167620000|2022-06-02 11:00:20|155415.6|155325.6|155416.6|155326.6|155417.5|155327.5|155414.3|155324.3|20
1654167630000|2022-06-02 11:00:30|155418.8|155328.8|155416.8|155326.8|155422.4|155332.4|155412|155322|26
1654167640000|2022-06-02 11:00:40|155417.5|155327.5|155422.6|155332.6|155424.2|155334.2|155414.7|155324.7|35
1654167650000|2022-06-02 11:00:50|155421.3|155331.3|155417.7|155327.7|155421.8|155331.8|155413.8|155323.8|34
1654167660000|2022-06-02 11:01:00|155415.6|155325.6|155399.4|155309.4|155418.5|155328.5|155396.3|155306.3|29
1654167670000|2022-06-02 11:01:10|155409.1|155319.1|155408.8|155318.8|155410.6|155320.6|155402.2|155312.2|30
1654167680000|2022-06-02 11:01:20|155409.5|155319.5|155429.4|155339.4|155439.3|155349.3|155409.2|155319.2|29
1654167690000|2022-06-02 11:01:30|155427.6|155337.6|155429.3|155339.3|155429.6|155339.6|155427.3|155337.3|22
1654167700000|2022-06-02 11:01:40|155429.6|155339.6|155413.4|155323.4|155429.6|155339.6|155406.1|155316.1|32
1654167710000|2022-06-02 11:01:50|155413.5|155323.5|155381.4|155291.4|155417.3|155323.5|155377.8|155277|40
1654167720000|2022-06-02 11:02:00|155383.1|155293.1|155394.1|155304.1|155395.3|155305.3|155383.1|155293.1|37
1654167730000|2022-06-02 11:02:10|155393.3|155303.3|155388.7|155298.7|155395.9|155305.9|155381.7|155291.7|35
1654167740000|2022-06-02 11:02:20|155385.6|155295.6|155391.1|155301.1|155391.3|155301.3|155382.9|155292.9|33
1654167750000|2022-06-02 11:02:30|155390.7|155300.7|155407.7|155317.7|155417.6|155318.6|155385.7|155287.3|38
1654167760000|2022-06-02 11:02:40|155408.2|155318.2|155410.5|155320.5|155412.5|155322.5|155408.2|155318.2|26
1654167770000|2022-06-02 11:02:50|155409.1|155319.1|155413.5|155323.5|155413.8|155323.8|155407.2|155317.2|36
1654167780000|2022-06-02 11:03:00|155413.6|155323.6|155413.6|155323.6|155422.7|155332.7|155413.1|155323.1|28
1654167790000|2022-06-02 11:03:10|155414.1|155324.1|155425.5|155335.5|155445.1|155335.5|155412.6|155314.5|30
1654167800000|2022-06-02 11:03:20|155427|155337|155425|155335|155427.1|155337.1|155423.6|155333.6|30
1654167810000|2022-06-02 11:03:30|155424.1|155334.1|155422.7|155332.7|155425.2|155335.2|155420.5|155330.5|26
1654167820000|2022-06-02 11:03:40|155424.1|155334.1|155384.9|155294.9|155428.9|155338.9|155384.5|155274.7|27
1654167830000|2022-06-02 11:03:50|155384.7|155294.7|155378.6|155288.6|155387|155297|155373.6|155283.6|28
1654167840000|2022-06-02 11:04:00|155377.6|155287.6|155316.9|155226.9|155379.4|155289.4|155314.7|155224.7|29
1654167850000|2022-06-02 11:04:10|155315|155225|155319.5|155229.5|155346.5|155232.5|155309.9|155208.9|37
1654167860000|2022-06-02 11:04:20|155318.7|155228.7|155402.3|155312.3|155405.6|155315.6|155310.9|155220.9|34
1654167870000|2022-06-02 11:04:30|155405|155315|155365.6|155275.6|155410.4|155315|155355.7|155265.7|35
1654167880000|2022-06-02 11:04:40|155362.9|155272.9|155387.1|155297.1|155390.2|155300.2|155362.9|155272.9|20
1654167890000|2022-06-02 11:04:50|155387.6|155297.6|155398|155308|155398.8|155308.8|155387.6|155297.6|22
1654167900000|2022-06-02 11:05:00|155397|155307|155399.7|155309.7|155401|155311|155396.4|155306.4|19
1654167910000|2022-06-02 11:05:10|155400.1|155310.1|155399.8|155309.8|155400.1|155310.1|155399.5|155309.5|12
1654167920000|2022-06-02 11:05:20|155399.9|155309.9|155408.5|155318.5|155408.5|155318.5|155397.8|155307.8|27
1654167930000|2022-06-02 11:05:30|155408.4|155318.4|155411|155321|155425.3|155322.3|155404.7|155295.3|29
1654167940000|2022-06-02 11:05:40|155410.3|155320.3|155421.4|155331.4|155440.7|155334.6|155408.1|155308.9|32
1654167950000|2022-06-02 11:05:50|155421.9|155331.9|155432.5|155342.5|155432.5|155342.5|155420.9|155330.9|19
1654167960000|2022-06-02 11:06:00|155431.7|155341.7|155424.6|155334.6|155433|155343|155424.3|155334.3|25
1654167970000|2022-06-02 11:06:10|155424.8|155334.8|155446.1|155356.1|155446.1|155356.1|155423.6|155333.6|20
1654167980000|2022-06-02 11:06:20|155454.1|155364.1|155460.5|155370.5|155463.9|155373.9|155451.2|155361.2|36
1654167990000|2022-06-02 11:06:30|155461.3|155371.3|155460|155370|155461.9|155371.9|155458.1|155368.1|23
1654168000000|2022-06-02 11:06:40|155464|155374|155463.3|155373.3|155467.7|155377.7|155461.3|155371.3|22
1654168010000|2022-06-02 11:06:50|155465.1|155375.1|155468.6|155378.6|155472.8|155382.8|155463.9|155373.9|14
1654168020000|2022-06-02 11:07:00|155468|155378|155466.9|155376.9|155468.3|155378.3|155461|155371|18
1654168030000|2022-06-02 11:07:10|155470.7|155380.7|155451.6|155361.6|155478.8|155388.8|155450|155360|26
1654168040000|2022-06-02 11:07:20|155452.3|155362.3|155454.6|155364.6|155454.6|155364.6|155451.2|155361.2|22
1654168050000|2022-06-02 11:07:30|155454.2|155364.2|155449.8|155359.8|155455.3|155365.3|155449.8|155359.8|22
1654168060000|2022-06-02 11:07:40|155449.7|155359.7|155454.1|155364.1|155460.1|155370.1|155449.5|155359.5|28
1654168070000|2022-06-02 11:07:50|155454.4|155364.4|155453.3|155363.3|155455.2|155365.2|155452.4|155362.4|17
1654168080000|2022-06-02 11:08:00|155453|155363|155453|155363|155454.6|155364.6|155450.6|155360.6|16
1654168090000|2022-06-02 11:08:10|155452.8|155362.8|155451.5|155361.5|155454.2|155364.2|155450.4|155360.4|16
1654168100000|2022-06-02 11:08:20|155453.2|155363.2|155454.1|155364.1|155455.4|155365.4|155452.1|155362.1|16
1654168110000|2022-06-02 11:08:30|155451|155361|155449.8|155359.8|155455.7|155365.7|155447|155357|25
1654168120000|2022-06-02 11:08:40|155449.7|155359.7|155452.7|155362.7|155454.2|155364.2|155447.4|155357.4|17
1654168130000|2022-06-02 11:08:50|155452.4|155362.4|155452.8|155362.8|155453.9|155363.9|155451.7|155361.7|18
1654168140000|2022-06-02 11:09:00|155452.4|155362.4|155450.9|155360.9|155455.2|155365.2|155450.8|155360.8|18
1654168150000|2022-06-02 11:09:10|155450.7|155360.7|155446.8|155356.8|155450.7|155360.7|155445.6|155355.6|21
1654168160000|2022-06-02 11:09:20|155446.6|155356.6|155448.3|155358.3|155448.5|155358.5|155443.8|155353.8|18
1654168170000|2022-06-02 11:09:30|155448.1|155358.1|155448.5|155358.5|155450.6|155360.6|155446.6|155356.6|17
1654168180000|2022-06-02 11:09:40|155448.3|155358.3|155448.7|155358.7|155449.5|155359.5|155445.2|155355.2|23
1654168190000|2022-06-02 11:09:50|155448|155358|155451.5|155361.5|155451.5|155361.5|155446.5|155356.5|24
1654168200000|2022-06-02 11:10:00|155448.7|155358.7|155449.4|155359.4|155453|155363|155443.7|155353.7|27
1654168210000|2022-06-02 11:10:10|155447.5|155357.5|155446.5|155356.5|155451.7|155361.7|155446.5|155356.5|20
1654168220000|2022-06-02 11:10:20|155445.8|155355.8|155449.2|155359.2|155450.8|155360.8|155437.5|155347.5|27
1654168230000|2022-06-02 11:10:30|155449.4|155359.4|155443.8|155353.8|155450.6|155360.6|155433.4|155343.4|28
1654168240000|2022-06-02 11:10:40|155443.5|155353.5|155445.3|155355.3|155448.8|155358.8|155440.8|155350.8|29
1654168250000|2022-06-02 11:10:50|155444.9|155354.9|155437.6|155347.6|155444.9|155354.9|155437.2|155347.2|26
1654168260000|2022-06-02 11:11:00|155438.3|155348.3|155471.3|155381.3|155472.4|155382.4|155437.3|155347.3|29
1654168270000|2022-06-02 11:11:10|155475.9|155385.9|155471|155381|155475.9|155385.9|155467.8|155377.8|27
1654168280000|2022-06-02 11:11:20|155471.3|155381.3|155464|155374|155471.3|155381.3|155462.7|155372.7|23
1654168290000|2022-06-02 11:11:30|155464.1|155374.1|155463.7|155373.7|155464.6|155374.6|155461.5|155371.5|20
1654168300000|2022-06-02 11:11:40|155464.2|155374.2|155461|155371|155464.2|155374.2|155460.3|155370.3|16
1654168310000|2022-06-02 11:11:50|155460.5|155370.5|155457.7|155367.7|155475.1|155385.1|155457.4|155367.4|16
1654168320000|2022-06-02 11:12:00|155457.3|155367.3|155456.2|155366.2|155459.6|155369.6|155456.2|155366.2|27
1654168330000|2022-06-02 11:12:10|155456.3|155366.3|155549.8|155459.8|155557.7|155467.7|155456.3|155366.3|28
1654168340000|2022-06-02 11:12:20|155550.1|155460.1|155544.9|155454.9|155550.1|155460.1|155544.3|155454.3|22
1654168350000|2022-06-02 11:12:30|155546.3|155456.3|155552.5|155462.5|155552.5|155462.5|155546.3|155456.3|22
1654168360000|2022-06-02 11:12:40|155552.9|155462.9|155540.5|155450.5|155557.4|155462.9|155539|155427.4|32
1654168370000|2022-06-02 11:12:50|155540.4|155450.4|155549.8|155459.8|155558|155468|155534.2|155444.2|23
1654168380000|2022-06-02 11:13:00|155550|155460|155566.4|155476.4|155566.4|155476.4|155522.6|155432.6|34
1654168390000|2022-06-02 11:13:10|155565.2|155475.2|155548.2|155458.2|155570.8|155480.8|155547.3|155457.3|34
1654168400000|2022-06-02 11:13:20|155549.6|155459.6|155545.3|155455.3|155549.9|155459.9|155541|155451|27
1654168410000|2022-06-02 11:13:30|155545.6|155455.6|155544.5|155454.5|155546|155456|155543.4|155453.4|21
1654168420000|2022-06-02 11:13:40|155543.5|155453.5|155547.4|155457.4|155548.7|155458.7|155543.5|155453.5|17
1654168430000|2022-06-02 11:13:50|155546.2|155456.2|155542.4|155452.4|155548|155458|155542.4|155452.4|20
1654168440000|2022-06-02 11:14:00|155543.4|155453.4|155550.5|155460.5|155551.8|155461.8|155539.6|155449.6|24
1654168450000|2022-06-02 11:14:10|155552.2|155462.2|155550.7|155460.7|155552.2|155462.2|155546.6|155456.6|23
1654168460000|2022-06-02 11:14:20|155550.8|155460.8|155545.1|155455.1|155551.4|155461.4|155545.1|155455.1|24
1654168470000|2022-06-02 11:14:30|155545.2|155455.2|155584.4|155494.4|155585.9|155494.4|155545.2|155453|21
1654168480000|2022-06-02 11:14:40|155580.4|155490.4|155516|155426|155580.4|155490.4|155514.2|155424.2|23
1654168490000|2022-06-02 11:14:50|155513.4|155423.4|155514.5|155424.5|155520.6|155430.6|155513.4|155423.4|25
1654168500000|2022-06-02 11:15:00|155514|155424|155525|155435|155525|155435|155513.8|155423.8|19
1654168510000|2022-06-02 11:15:10|155524.5|155434.5|155482|155392|155536.4|155439.2|155482|155392|27
1654168520000|2022-06-02 11:15:20|155482.8|155392.8|155504.5|155414.5|155504.5|155414.5|155479.4|155389.4|27
1654168530000|2022-06-02 11:15:30|155519.7|155389.7|155497.1|155407.1|155521.1|155413.9|155493.3|155389.7|20
1654168540000|2022-06-02 11:15:40|155497.2|155407.2|155500.3|155410.3|155509.2|155419.2|155493.1|155403.1|26
1654168550000|2022-06-02 11:15:50|155500|155410|155497.8|155407.8|155501.2|155411.2|155497.6|155407.6|32
1654168560000|2022-06-02 11:16:00|155498.9|155408.9|155494.2|155404.2|155498.9|155408.9|155491|155401|22
1654168570000|2022-06-02 11:16:10|155495.1|155405.1|155493.3|155403.3|155496.3|155406.3|155493|155403|18
1654168580000|2022-06-02 11:16:20|155492.9|155402.9|155509.1|155419.1|155512|155422|155492.9|155402.9|30
1654168590000|2022-06-02 11:16:30|155509.5|155419.5|155476.1|155386.1|155509.7|155419.7|155474.5|155384.5|33
1654168600000|2022-06-02 11:16:40|155477.1|155387.1|155478.8|155388.8|155485|155395|155472.6|155382.6|31
1654168610000|2022-06-02 11:16:50|155479.4|155389.4|155476.7|155386.7|155480.8|155390.8|155474.6|155384.6|27
1654168620000|2022-06-02 11:17:00|155476.8|155386.8|155476.3|155386.3|155483.6|155393.6|155473|155383|27
1654168630000|2022-06-02 11:17:10|155477.5|155387.5|155481.1|155391.1|155481.8|155391.8|155475.5|155385.5|21
1654168640000|2022-06-02 11:17:20|155481.4|155391.4|155466.3|155376.3|155482.8|155392.8|155465.9|155375.9|22
1654168650000|2022-06-02 11:17:30|155477.5|155387.5|155418.4|155328.4|155481.3|155391.3|155417|155327|30
1654168660000|2022-06-02 11:17:40|155420.4|155330.4|155413.5|155323.5|155422.3|155332.3|155406.3|155316.3|17
1654168670000|2022-06-02 11:17:50|155415.4|155325.4|155416.4|155326.4|155417.1|155327.1|155406.9|155316.9|8
1654168680000|2022-06-02 11:18:00|155416|155326|155419|155329|155419|155329|155414.3|155324.3|12
1654168690000|2022-06-02 11:18:10|155418.3|155328.3|155416.5|155326.5|155418.6|155328.6|155416.5|155326.5|4
1654168700000|2022-06-02 11:18:20|155416|155326|155413.1|155323.1|155418.5|155328.5|155410.7|155320.7|11
1654168710000|2022-06-02 11:18:30|155417.6|155327.6|155350.5|155260.5|155417.6|155327.6|155332.6|155242.6|31
1654168720000|2022-06-02 11:18:40|155349.6|155259.6|155368|155238|155368.2|155268|155338.9|155233.7|25
1654168730000|2022-06-02 11:18:50|155367|155237|155345.6|155255.6|155370.2|155261.2|155341.5|155231.9|11
1654168740000|2022-06-02 11:19:00|155356.4|155266.4|155345.3|155255.3|155356.4|155266.4|155345.3|155255.3|17
1654168750000|2022-06-02 11:19:10|155349.4|155259.4|155349.2|155259.2|155351.7|155261.7|155348.5|155258.5|10
1654168760000|2022-06-02 11:19:20|155351.6|155261.6|155351|155261|155351.6|155261.6|155347.2|155257.2|12
1654168770000|2022-06-02 11:19:30|155349.4|155259.4|155365.8|155275.8|155370.1|155280.1|155343.8|155253.8|23
1654168780000|2022-06-02 11:19:40|155373|155283|155351.8|155261.8|155373|155283|155347.1|155257.1|24
1654168790000|2022-06-02 11:19:50|155368.3|155278.3|155369.3|155279.3|155381.7|155291.7|155364.6|155274.6|27
1654168800000|2022-06-02 11:20:00|155369.1|155279.1|155350.3|155260.3|155369.1|155279.1|155345.1|155255.1|25
1654168810000|2022-06-02 11:20:10|155344.3|155254.3|155347|155257|155350.6|155260.6|155340.4|155250.4|16
1654168820000|2022-06-02 11:20:20|155340.5|155250.5|155346.3|155256.3|155354.5|155264.5|155338.1|155248.1|14
1654168830000|2022-06-02 11:20:30|155358|155268|155379.6|155249.6|155380.1|155273.7|155352.3|155247.7|28
1654168840000|2022-06-02 11:20:40|155380.6|155250.6|155397.1|155307.1|155401.2|155311.2|155360.1|155249.9|25
1654168850000|2022-06-02 11:20:50|155395.7|155305.7|155390.1|155300.1|155398.6|155308.6|155385.3|155295.3|25
1654168860000|2022-06-02 11:21:00|155388.4|155298.4|155395.4|155305.4|155395.7|155305.7|155386.6|155296.6|21
1654168870000|2022-06-02 11:21:10|155396.5|155306.5|155393.5|155303.5|155396.5|155306.5|155393|155303|12
1654168880000|2022-06-02 11:21:20|155394.3|155304.3|155396.3|155306.3|155396.4|155306.4|155394.2|155304.2|8
1654168890000|2022-06-02 11:21:30|155396.1|155306.1|155397.5|155307.5|155397.8|155307.8|155395.7|155305.7|7
1654168900000|2022-06-02 11:21:40|155397.1|155307.1|155376.8|155286.8|155397.1|155307.1|155360.3|155270.3|23
1654168910000|2022-06-02 11:21:50|155378|155288|155437.6|155347.6|155446.1|155356.1|155378|155288|25
1654168920000|2022-06-02 11:22:00|155437.2|155347.2|155444.9|155354.9|155450|155360|155434.4|155344.4|15
1654168930000|2022-06-02 11:22:10|155443.8|155353.8|155453.3|155363.3|155461.6|155371.6|155443.8|155353.8|16
1654168940000|2022-06-02 11:22:20|155454|155364|155481.4|155391.4|155494.1|155396.9|155454|155364|24
1654168950000|2022-06-02 11:22:30|155487.3|155397.3|155479.5|155389.5|155489.1|155399.1|155478.4|155388.4|19
1654168960000|2022-06-02 11:22:40|155478.5|155388.5|155483.2|155393.2|155486.9|155396.9|155478|155388|18
1654168970000|2022-06-02 11:22:50|155482.6|155392.6|155486.9|155396.9|155490|155400|155482|155392|18
1654168980000|2022-06-02 11:23:00|155488.4|155398.4|155474.4|155384.4|155488.4|155398.4|155471.8|155381.8|18
1654168990000|2022-06-02 11:23:10|155474|155384|155470.5|155380.5|155476.8|155386.8|155458.9|155368.9|18
1654169000000|2022-06-02 11:23:20|155473.9|155383.9|155462.6|155372.6|155474.2|155384.2|155462.6|155372.6|9
1654169010000|2022-06-02 11:23:30|155465.5|155375.5|155461.5|155371.5|155468.2|155378.2|155457.5|155367.5|22
1654169020000|2022-06-02 11:23:40|155461.1|155371.1|155480|155390|155491.6|155401.6|155460.2|155370.2|18
1654169030000|2022-06-02 11:23:50|155483|155393|155484.5|155394.5|155489.4|155399.4|155460.9|155370.9|29
1654169040000|2022-06-02 11:24:00|155482.6|155392.6|155488|155398|155490.6|155400.6|155470.5|155380.5|34
1654169050000|2022-06-02 11:24:10|155486.2|155396.2|155488.5|155398.5|155490.5|155400.5|155482.7|155392.7|15
1654169060000|2022-06-02 11:24:20|155488|155398|155474.9|155384.9|155490|155399.8|155473.2|155360|27
1654169070000|2022-06-02 11:24:30|155474|155384|155489.3|155399.3|155491.2|155401.2|155473.8|155383.8|33
1654169080000|2022-06-02 11:24:40|155488.6|155398.6|155487.3|155397.3|155491.1|155401.1|155487.3|155397.3|37
1654169090000|2022-06-02 11:24:50|155488.1|155398.1|155486.7|155396.7|155489|155399|155486.4|155396.4|28
1654169100000|2022-06-02 11:25:00|155485.7|155395.7|155486.6|155396.6|155487|155397|155484.4|155394.4|25
1654169110000|2022-06-02 11:25:10|155486.4|155396.4|155484.7|155394.7|155487.1|155397.1|155484.7|155394.7|18
1654169120000|2022-06-02 11:25:20|155484.8|155394.8|155484.4|155394.4|155485.7|155395.7|155484.3|155394.3|9
1654169130000|2022-06-02 11:25:30|155482.8|155392.8|155485.2|155395.2|155485.8|155395.8|155482.7|155392.7|18
1654169140000|2022-06-02 11:25:40|155484.1|155394.1|155472.3|155382.3|155486.8|155396.8|155471.4|155381.4|30
1654169150000|2022-06-02 11:25:50|155476.1|155386.1|155518.2|155428.2|155519.5|155429.5|155476.1|155386.1|36
1654169160000|2022-06-02 11:26:00|155517.1|155427.1|155516.1|155426.1|155521.2|155431.2|155514.5|155424.5|16
1654169170000|2022-06-02 11:26:10|155520.6|155430.6|155540.5|155450.5|155553.8|155463.8|155520.6|155430.6|20
1654169180000|2022-06-02 11:26:20|155541.1|155451.1|155540.1|155450.1|155541.1|155451.1|155539.5|155449.5|7
1654169190000|2022-06-02 11:26:30|155539.9|155449.9|155533.1|155443.1|155540.8|155450.8|155520.8|155430.8|13
1654169200000|2022-06-02 11:26:40|155518.5|155428.5|155469.1|155379.1|155524.3|155434.3|155460.1|155370.1|22
1654169210000|2022-06-02 11:26:50|155468.5|155378.5|155476.2|155386.2|155483.6|155393.6|155465.2|155375.2|31
1654169220000|2022-06-02 11:27:00|155477.6|155387.6|155482.2|155392.2|155482.5|155392.5|155474.6|155384.6|30
1654169230000|2022-06-02 11:27:10|155481|155391|155480|155390|155483.2|155393.2|155479.7|155389.7|11
1654169240000|2022-06-02 11:27:20|155479.7|155389.7|155452.2|155362.2|155480.1|155390.1|155450.1|155360.1|23
1654169250000|2022-06-02 11:27:30|155448.9|155358.9|155424.5|155334.5|155450.4|155360.4|155423.6|155333.6|23
1654169260000|2022-06-02 11:27:40|155424.9|155334.9|155441.9|155351.9|155443.7|155353.7|155424.9|155334.9|24
1654169270000|2022-06-02 11:27:50|155441.4|155351.4|155441.4|155351.4|155444.9|155354.9|155440.9|155350.9|12
1654169280000|2022-06-02 11:28:00|155440.6|155350.6|155444.5|155354.5|155446.2|155356.2|155440.3|155350.3|13
1654169290000|2022-06-02 11:28:10|155443.1|155353.1|155440.6|155350.6|155444|155354|155440.6|155350.6|12
1654169300000|2022-06-02 11:28:20|155440.5|155350.5|155442.3|155352.3|155443.9|155353.9|155439.9|155349.9|13
1654169310000|2022-06-02 11:28:30|155445|155355|155450.3|155360.3|155452.6|155362.6|155445|155355|20
1654169320000|2022-06-02 11:28:40|155449.9|155359.9|155448.8|155358.8|155450|155360|155448.2|155358.2|13
1654169330000|2022-06-02 11:28:50|155449.8|155359.8|155443|155353|155450.5|155360.5|155441.7|155351.7|12
1654169340000|2022-06-02 11:29:00|155441.6|155351.6|155431.7|155341.7|155442.8|155352.8|155431.6|155341.6|18
1654169350000|2022-06-02 11:29:10|155431.5|155341.5|155432.2|155342.2|155434.2|155344.2|155431.4|155341.4|10
1654169360000|2022-06-02 11:29:20|155431.8|155341.8|155433.3|155343.3|155435|155345|155430.7|155340.7|14
1654169370000|2022-06-02 11:29:30|155433.9|155343.9|155431.2|155341.2|155433.9|155343.9|155429.8|155339.8|27
1654169380000|2022-06-02 11:29:40|155431.5|155341.5|155428|155338|155432.2|155342.2|155428|155338|20
1654169390000|2022-06-02 11:29:50|155427.8|155337.8|155439.8|155349.8|155439.8|155349.8|155427.8|155337.8|22
1654169400000|2022-06-02 11:30:00|155439.5|155349.5|155444.5|155354.5|155446.6|155356.6|155436.5|155346.5|27
1654169410000|2022-06-02 11:30:10|155441.7|155351.7|155440.6|155350.6|155443.4|155353.4|155440.6|155350.6|25
1654169420000|2022-06-02 11:30:20|155440.2|155350.2|155437.5|155347.5|155441.7|155351.7|155436.9|155346.9|23
1654169430000|2022-06-02 11:30:30|155437.9|155347.9|155446.4|155356.4|155459.2|155369.2|155436.1|155346.1|23
1654169440000|2022-06-02 11:30:40|155449.1|155359.1|155451|155361|155452.3|155362.3|155445.5|155355.5|21
1654169450000|2022-06-02 11:30:50|155450.3|155360.3|155440|155350|155450.3|155360.3|155440|155350|18
1654169460000|2022-06-02 11:31:00|155440.3|155350.3|155440.5|155350.5|155440.8|155350.8|155439.6|155349.6|9
1654169470000|2022-06-02 11:31:10|155442.8|155352.8|155443.2|155353.2|155445|155355|155442.8|155352.8|14
1654169480000|2022-06-02 11:31:20|155443.3|155353.3|155444.8|155354.8|155445.5|155355.5|155440.5|155350.5|18
1654169490000|2022-06-02 11:31:30|155443.5|155353.5|155442.2|155352.2|155443.5|155353.5|155442.2|155352.2|14
1654169500000|2022-06-02 11:31:40|155442.6|155352.6|155445.1|155355.1|155446.4|155356.4|155441.7|155351.7|18
1654169510000|2022-06-02 11:31:50|155445.3|155355.3|155444.6|155354.6|155445.3|155355.3|155441.8|155351.8|15
1654169520000|2022-06-02 11:32:00|155444.5|155354.5|155445.1|155355.1|155445.1|155355.1|155443.8|155353.8|8
1654169530000|2022-06-02 11:32:10|155441.6|155351.6|155445|155355|155446.6|155356.6|155441.6|155351.6|13
1654169540000|2022-06-02 11:32:20|155444.9|155354.9|155443.5|155353.5|155445.2|155355.2|155441|155351|11
1654169550000|2022-06-02 11:32:30|155443.3|155353.3|155460.2|155370.2|155464.9|155374.9|155443.3|155353.3|25
1654169560000|2022-06-02 11:32:40|155458.1|155368.1|155485.6|155395.6|155485.7|155395.7|155457.9|155367.9|29
1654169570000|2022-06-02 11:32:50|155485.2|155395.2|155492.4|155402.4|155492.4|155402.4|155479.9|155389.9|27
1654169580000|2022-06-02 11:33:00|155496.1|155406.1|155474.5|155384.5|155496.9|155406.9|155472.6|155382.6|31
1654169590000|2022-06-02 11:33:10|155474.7|155384.7|155473.5|155383.5|155476.2|155386.2|155471.5|155381.5|19
1654169600000|2022-06-02 11:33:20|155471.9|155381.9|155477.6|155387.6|155479.5|155389.5|155471.9|155381.9|32
1654169610000|2022-06-02 11:33:30|155477.5|155387.5|155476|155386|155477.5|155387.5|155472.8|155382.8|27
1654169620000|2022-06-02 11:33:40|155476.3|155386.3|155475.8|155385.8|155477.5|155387.5|155475.1|155385.1|22
1654169630000|2022-06-02 11:33:50|155476.1|155386.1|155479|155389|155481.1|155391.1|155476|155386|17
1654169640000|2022-06-02 11:34:00|155478.3|155388.3|155480.5|155390.5|155485.8|155395.8|155478|155388|29
1654169650000|2022-06-02 11:34:10|155480.4|155390.4|155477.7|155387.7|155484.9|155394.9|155476.1|155386.1|25
1654169660000|2022-06-02 11:34:20|155478.2|155388.2|155479.3|155389.3|155481.7|155391.7|155475.2|155385.2|20
1654169670000|2022-06-02 11:34:30|155479.7|155389.7|155477.3|155387.3|155480.1|155390.1|155476|155386|21
1654169680000|2022-06-02 11:34:40|155477.2|155387.2|155474.5|155384.5|155477.2|155387.2|155474.1|155384.1|19
1654169690000|2022-06-02 11:34:50|155474.9|155384.9|155482|155392|155482.4|155392.4|155474.6|155384.6|24
1654169700000|2022-06-02 11:35:00|155482.7|155392.7|155469.5|155379.5|155482.7|155392.7|155469.5|155379.5|29
1654169710000|2022-06-02 11:35:10|155471.7|155381.7|155460.5|155370.5|155473|155383|155460.5|155370.5|28
1654169720000|2022-06-02 11:35:20|155456.7|155366.7|155457.8|155367.8|155465.2|155375.2|155456.7|155366.7|19
1654169730000|2022-06-02 11:35:30|155458.1|155368.1|155457.4|155367.4|155468.4|155378.4|155453.9|155363.9|22
1654169740000|2022-06-02 11:35:40|155457.3|155367.3|155430.4|155340.4|155457.3|155367.3|155429.2|155339.2|25
1654169750000|2022-06-02 11:35:50|155430.3|155340.3|155427.3|155337.3|155431.7|155341.7|155426|155336|25
1654169760000|2022-06-02 11:36:00|155426.7|155336.7|155382.2|155292.2|155427.4|155337.4|155382.2|155292.2|25
1654169770000|2022-06-02 11:36:10|155388.3|155298.3|155382.4|155292.4|155388.3|155298.3|155377.2|155287.2|15
1654169780000|2022-06-02 11:36:20|155382.7|155292.7|155379.8|155289.8|155383.6|155293.6|155378.2|155288.2|15
1654169790000|2022-06-02 11:36:30|155381.2|155291.2|155378.5|155288.5|155381.2|155291.2|155378.5|155288.5|11
1654169800000|2022-06-02 11:36:40|155378.8|155288.8|155389|155299|155391|155301|155378.8|155288.8|29
1654169810000|2022-06-02 11:36:50|155388.5|155298.5|155420.1|155330.1|155421.2|155331.2|155388.5|155298.5|26
1654169820000|2022-06-02 11:37:00|155414.2|155324.2|155417.9|155327.9|155422.5|155332.5|155413.2|155323.2|32
1654169830000|2022-06-02 11:37:10|155417.6|155327.6|155419|155329|155421.7|155331.7|155417.6|155327.6|17
1654169840000|2022-06-02 11:37:20|155418.8|155328.8|155416.3|155326.3|155419.2|155329.2|155416.3|155326.3|25
1654169850000|2022-06-02 11:37:30|155416.1|155326.1|155409.4|155319.4|155417.5|155327.5|155407.1|155317.1|26
1654169860000|2022-06-02 11:37:40|155409.9|155319.9|155410|155320|155410.6|155320.6|155406.6|155316.6|18
1654169870000|2022-06-02 11:37:50|155409.8|155319.8|155409.4|155319.4|155410.2|155320.2|155408.1|155318.1|12
1654169880000|2022-06-02 11:38:00|155407.9|155317.9|155406.1|155316.1|155408.5|155318.5|155405.7|155315.7|24
1654169890000|2022-06-02 11:38:10|155406.5|155316.5|155404.7|155314.7|155406.5|155316.5|155404.3|155314.3|19
1654169900000|2022-06-02 11:38:20|155405.3|155315.3|155404.7|155314.7|155408.1|155318.1|155404.4|155314.4|13
1654169910000|2022-06-02 11:38:30|155403.8|155313.8|155408.1|155318.1|155408.1|155318.1|155403.3|155313.3|18
1654169920000|2022-06-02 11:38:40|155407.7|155317.7|155408.8|155318.8|155408.8|155318.8|155405.6|155315.6|17
1654169930000|2022-06-02 11:38:50|155408.1|155318.1|155405|155315|155408.1|155318.1|155404.7|155314.7|9
1654169940000|2022-06-02 11:39:00|155405.2|155315.2|155406.9|155316.9|155408.2|155318.2|155405.1|155315.1|13
1654169950000|2022-06-02 11:39:10|155404.9|155314.9|155403.6|155313.6|155405.8|155315.8|155402.7|155312.7|18
1654169960000|2022-06-02 11:39:20|155402.8|155312.8|155404.1|155314.1|155404.3|155314.3|155402.7|155312.7|11
1654169970000|2022-06-02 11:39:30|155404.4|155314.4|155403.8|155313.8|155406.4|155316.4|155403.8|155313.8|9
1654169980000|2022-06-02 11:39:40|155404.4|155314.4|155426|155336|155426|155336|155404.3|155314.3|30
1654169990000|2022-06-02 11:39:50|155423.4|155333.4|155414.5|155324.5|155426.2|155336.2|155414.5|155324.5|26
1654170000000|2022-06-02 11:40:00|155414.8|155324.8|155414.5|155324.5|155420.5|155330.5|155413.8|155323.8|20
1654170010000|2022-06-02 11:40:10|155413.9|155323.9|155415.2|155325.2|155417.8|155327.8|155413.7|155323.7|17
1654170020000|2022-06-02 11:40:20|155415.5|155325.5|155414.1|155324.1|155415.6|155325.6|155414.1|155324.1|8
1654170030000|2022-06-02 11:40:30|155414.4|155324.4|155414.8|155324.8|155416.3|155326.3|155413.6|155323.6|14
1654170040000|2022-06-02 11:40:40|155414.5|155324.5|155409.7|155319.7|155415|155325|155409.7|155319.7|21
1654170050000|2022-06-02 11:40:50|155411.5|155321.5|155412.7|155322.7|155413.7|155323.7|155411.5|155321.5|18
1654170060000|2022-06-02 11:41:00|155413|155323|155416.9|155326.9|155418.2|155328.2|155410.2|155320.2|19
1654170070000|2022-06-02 11:41:10|155417|155327|155411.8|155321.8|155417|155327|155411.5|155321.5|14
1654170080000|2022-06-02 11:41:20|155412.1|155322.1|155417.3|155327.3|155421.3|155331.3|155412.1|155322.1|22
1654170090000|2022-06-02 11:41:30|155416.1|155326.1|155415.7|155325.7|155417.4|155327.4|155414.3|155324.3|14
1654170100000|2022-06-02 11:41:40|155415.1|155325.1|155415.6|155325.6|155420.2|155330.2|155415.1|155325.1|21
1654170110000|2022-06-02 11:41:50|155415.7|155325.7|155416.2|155326.2|155417.9|155327.9|155414.9|155324.9|17
1654170120000|2022-06-02 11:42:00|155415.1|155325.1|155416.9|155326.9|155418.7|155328.7|155415.1|155325.1|22
1654170130000|2022-06-02 11:42:10|155415.9|155325.9|155417.7|155327.7|155419.1|155329.1|155415.1|155325.1|27
1654170140000|2022-06-02 11:42:20|155417.9|155327.9|155418.3|155328.3|155419.3|155329.3|155417.8|155327.8|16
1654170150000|2022-06-02 11:42:30|155417.9|155327.9|155423.5|155333.5|155426.6|155336.6|155417.9|155327.9|27
1654170160000|2022-06-02 11:42:40|155421.4|155331.4|155461.8|155371.8|155469.3|155379.3|155419.4|155329.4|34
1654170170000|2022-06-02 11:42:50|155463|155373|155467.3|155377.3|155469|155379|155462|155372|29
1654170180000|2022-06-02 11:43:00|155467.1|155377.1|155465.5|155375.5|155469.8|155379.8|155465.5|155375.5|15
1654170190000|2022-06-02 11:43:10|155463.4|155373.4|155465.3|155375.3|155466.2|155376.2|155456.5|155366.5|9
1654170200000|2022-06-02 11:43:20|155463.8|155373.8|155447.4|155357.4|155463.8|155373.8|155447.1|155357.1|28
1654170210000|2022-06-02 11:43:30|155450.8|155360.8|155448|155358|155451.3|155361.3|155446.8|155356.8|24
1654170220000|2022-06-02 11:43:40|155447.9|155357.9|155448.9|155358.9|155451.5|155361.5|155447.9|155357.9|23
1654170230000|2022-06-02 11:43:50|155449.6|155359.6|155450|155360|155451|155361|155446.3|155356.3|23
1654170240000|2022-06-02 11:44:00|155449.7|155359.7|155449.4|155359.4|155450.7|155360.7|155448.9|155358.9|31
1654170250000|2022-06-02 11:44:10|155448.3|155358.3|155451.4|155361.4|155451.5|155361.5|155446.6|155356.6|28
1654170260000|2022-06-02 11:44:20|155451.7|155361.7|155451.5|155361.5|155455.2|155365.2|155451|155361|34
1654170270000|2022-06-02 11:44:30|155452.6|155362.6|155449.2|155359.2|155454.3|155364.3|155447.3|155357.3|36
1654170280000|2022-06-02 11:44:40|155451|155361|155448.4|155358.4|155452.9|155362.9|155448.1|155358.1|38
1654170290000|2022-06-02 11:44:50|155449.1|155359.1|155411.7|155321.7|155449.4|155359.4|155406.2|155316.2|37
1654170300000|2022-06-02 11:45:00|155409.8|155319.8|155417.2|155327.2|155418.1|155328.1|155408.7|155318.7|32
1654170310000|2022-06-02 11:45:10|155415.9|155325.9|155425.1|155335.1|155426.1|155336.1|155409|155319|32
1654170320000|2022-06-02 11:45:20|155425.6|155335.6|155409.9|155319.9|155428.5|155338.5|155406.6|155316.6|36
1654170330000|2022-06-02 11:45:30|155409.1|155319.1|155406|155316|155413.9|155323.9|155405.9|155315.9|31
1654170340000|2022-06-02 11:45:40|155405.4|155315.4|155407.3|155317.3|155410.9|155320.9|155405.4|155315.4|28
1654170350000|2022-06-02 11:45:50|155406.9|155316.9|155407|155317|155410.8|155320.8|155406|155316|21
1654170360000|2022-06-02 11:46:00|155407.6|155317.6|155404.9|155314.9|155431.9|155323.3|155404.9|155301.9|31
1654170370000|2022-06-02 11:46:10|155409.2|155319.2|155395.2|155305.2|155425.9|155321.6|155394.2|155295.9|31
1654170380000|2022-06-02 11:46:20|155399.1|155309.1|155392.2|155302.2|155399.1|155309.1|155390|155300|25
1654170390000|2022-06-02 11:46:30|155391.7|155301.7|155403.6|155313.6|155406|155316|155390.7|155300.7|29
1654170400000|2022-06-02 11:46:40|155403.7|155313.7|155393.5|155303.5|155405.5|155315.5|155393.5|155303.5|17
1654170410000|2022-06-02 11:46:50|155393.3|155303.3|155390.1|155300.1|155398.5|155308.5|155388|155298|18
1654170420000|2022-06-02 11:47:00|155390.5|155300.5|155394.3|155304.3|155396|155306|155388.8|155298.8|22
1654170430000|2022-06-02 11:47:10|155394.1|155304.1|155391.4|155301.4|155396.9|155306.9|155383.8|155293.8|15
1654170440000|2022-06-02 11:47:20|155401.5|155311.5|155403.7|155313.7|155408.5|155318.5|155396.7|155306.7|33
1654170450000|2022-06-02 11:47:30|155409.2|155319.2|155400.6|155310.6|155411.3|155321.3|155393.4|155303.4|31
1654170460000|2022-06-02 11:47:40|155404.4|155314.4|155409.1|155319.1|155415|155325|155395.6|155305.6|30
1654170470000|2022-06-02 11:47:50|155407.1|155317.1|155391.5|155301.5|155407.4|155317.4|155379.8|155289.8|37
1654170480000|2022-06-02 11:48:00|155389.4|155299.4|155394|155304|155395.5|155305.5|155378.1|155288.1|29
1654170490000|2022-06-02 11:48:10|155387.4|155297.4|155391.7|155301.7|155394.8|155304.8|155386.8|155296.8|25
1654170500000|2022-06-02 11:48:20|155391.6|155301.6|155390.6|155300.6|155391.8|155301.8|155386.9|155296.9|22
1654170510000|2022-06-02 11:48:30|155385.8|155295.8|155388.9|155298.9|155399.1|155309.1|155385.8|155295.8|26
1654170520000|2022-06-02 11:48:40|155389|155299|155384.4|155294.4|155393.5|155303.5|155384.4|155294.4|25
1654170530000|2022-06-02 11:48:50|155389.4|155299.4|155393.2|155303.2|155418.5|155304.4|155382.1|155274.2|29
1654170540000|2022-06-02 11:49:00|155393.8|155303.8|155390.3|155300.3|155398.3|155308.3|155388|155298|25
1654170550000|2022-06-02 11:49:10|155391.4|155301.4|155404.9|155314.9|155405.2|155315.2|155389.4|155299.4|15
1654170560000|2022-06-02 11:49:20|155406.1|155316.1|155407.3|155317.3|155423.2|155317.4|155397.2|155290.2|37
1654170570000|2022-06-02 11:49:30|155406.1|155316.1|155385.3|155295.3|155411.5|155317|155385.3|155277.8|30
1654170580000|2022-06-02 11:49:40|155385.1|155295.1|155403.4|155313.4|155403.4|155313.4|155385.1|155295.1|22
1654170590000|2022-06-02 11:49:50|155402.5|155312.5|155395.7|155305.7|155402.5|155312.5|155395.7|155305.7|20
1654170600000|2022-06-02 11:50:00|155395.6|155305.6|155404.9|155314.9|155405.4|155315.4|155394.9|155304.9|17
1654170610000|2022-06-02 11:50:10|155403.5|155313.5|155400.9|155310.9|155404.2|155314.2|155399|155309|21
1654170620000|2022-06-02 11:50:20|155401.7|155311.7|155401.9|155311.9|155402.1|155312.1|155400|155310|9
1654170630000|2022-06-02 11:50:30|155400.6|155310.6|155406.2|155316.2|155411|155321|155400|155310|24
1654170640000|2022-06-02 11:50:40|155407.5|155317.5|155404|155314|155408.3|155318.3|155402.9|155312.9|17
1654170650000|2022-06-02 11:50:50|155405.5|155315.5|155403.2|155313.2|155405.5|155315.5|155402.2|155312.2|24
1654170660000|2022-06-02 11:51:00|155405.7|155315.7|155389.4|155299.4|155405.7|155315.7|155386.8|155296.8|32
1654170670000|2022-06-02 11:51:10|155389.3|155299.3|155390.3|155300.3|155393|155303|155388.2|155298.2|23
1654170680000|2022-06-02 11:51:20|155389.5|155299.5|155388.4|155298.4|155389.9|155299.9|155387.4|155297.4|13
1654170690000|2022-06-02 11:51:30|155388.1|155298.1|155387.6|155297.6|155388.6|155298.6|155385.4|155295.4|10
1654170700000|2022-06-02 11:51:40|155388|155298|155387.9|155297.9|155393.5|155303.5|155387.9|155297.9|9
1654170710000|2022-06-02 11:51:50|155388|155298|155387.6|155297.6|155388.3|155298.3|155385|155295|9
1654170720000|2022-06-02 11:52:00|155386.6|155296.6|155388|155298|155391.3|155301.3|155385.7|155295.7|15
1654170730000|2022-06-02 11:52:10|155387.9|155297.9|155389.1|155299.1|155390.8|155300.8|155386.8|155296.8|10
1654170740000|2022-06-02 11:52:20|155388.9|155298.9|155389|155299|155389.9|155299.9|155387.5|155297.5|11
1654170750000|2022-06-02 11:52:30|155385.9|155295.9|155389|155299|155391.2|155301.2|155385.9|155295.9|7
1654170760000|2022-06-02 11:52:40|155387.7|155297.7|155391|155301|155392.1|155302.1|155387.6|155297.6|4
1654170770000|2022-06-02 11:52:50|155389.1|155299.1|155387.5|155297.5|155389.6|155299.6|155385.9|155295.9|15
1654170780000|2022-06-02 11:53:00|155385.5|155295.5|155388.5|155298.5|155388.5|155298.5|155385.5|155295.5|9
1654170790000|2022-06-02 11:53:10|155389.1|155299.1|155386.2|155296.2|155389.1|155299.1|155386.2|155296.2|5
1654170800000|2022-06-02 11:53:20|155385.9|155295.9|155383.8|155293.8|155388.6|155298.6|155382.8|155292.8|14
1654170810000|2022-06-02 11:53:30|155386.6|155296.6|155387.7|155297.7|155387.7|155297.7|155382.1|155292.1|7
1654170820000|2022-06-02 11:53:40|155386.4|155296.4|155383.1|155293.1|155386.4|155296.4|155375|155285|9
1654170830000|2022-06-02 11:53:50|155379.7|155289.7|155385.9|155295.9|155386.5|155296.5|155379.6|155289.6|14
1654170840000|2022-06-02 11:54:00|155384.5|155294.5|155386.6|155296.6|155386.6|155296.6|155384.2|155294.2|7
1654170850000|2022-06-02 11:54:10|155387.2|155297.2|155392.7|155302.7|155393.2|155303.2|155387.2|155297.2|9
1654170860000|2022-06-02 11:54:20|155392.6|155302.6|155379.1|155289.1|155392.6|155302.6|155379.1|155289.1|22
1654170870000|2022-06-02 11:54:30|155379.5|155289.5|155373.8|155283.8|155380.6|155290.6|155372.5|155282.5|18
1654170880000|2022-06-02 11:54:40|155372.6|155282.6|155366.2|155276.2|155375.3|155285.3|155361.3|155271.3|23
1654170890000|2022-06-02 11:54:50|155364.6|155274.6|155366.9|155276.9|155369.7|155279.7|155352.1|155262.1|22
1654170900000|2022-06-02 11:55:00|155366.8|155276.8|155367.3|155277.3|155368.2|155278.2|155365.1|155275.1|19
1654170910000|2022-06-02 11:55:10|155367.7|155277.7|155369.4|155279.4|155369.4|155279.4|155364.6|155274.6|8
1654170920000|2022-06-02 11:55:20|155368.1|155278.1|155371.2|155281.2|155372.8|155282.8|155366.4|155276.4|16
1654170930000|2022-06-02 11:55:30|155371.4|155281.4|155369.7|155279.7|155371.4|155281.4|155367.7|155277.7|18
1654170940000|2022-06-02 11:55:40|155368.4|155278.4|155370.5|155280.5|155374.5|155284.5|155366.2|155276.2|21
1654170950000|2022-06-02 11:55:50|155376|155286|155381.1|155291.1|155384.4|155294.4|155374.5|155284.5|16
1654170960000|2022-06-02 11:56:00|155380.9|155290.9|155384|155294|155384.8|155294.8|155378.2|155288.2|19
1654170970000|2022-06-02 11:56:10|155384.6|155294.6|155387.3|155297.3|155390.2|155300.2|155384.6|155294.6|10
1654170980000|2022-06-02 11:56:20|155386.1|155296.1|155393|155303|155393.9|155303.9|155386.1|155296.1|22
1654170990000|2022-06-02 11:56:30|155392.6|155302.6|155397.1|155307.1|155397.8|155307.8|155390.6|155300.6|28
1654171000000|2022-06-02 11:56:40|155396.7|155306.7|155391.8|155301.8|155397.7|155307.7|155389.1|155299.1|21
1654171010000|2022-06-02 11:56:50|155392.8|155302.8|155391.8|155301.8|155394.5|155304.5|155389.4|155299.4|16
1654171020000|2022-06-02 11:57:00|155391.2|155301.2|155392.2|155302.2|155392.9|155302.9|155387.9|155297.9|15
1654171030000|2022-06-02 11:57:10|155390.9|155300.9|155391.5|155301.5|155391.5|155301.5|155389.3|155299.3|11
1654171040000|2022-06-02 11:57:20|155391.2|155301.2|155390.7|155300.7|155403.9|155313.9|155387.8|155297.8|16
1654171050000|2022-06-02 11:57:30|155388.8|155298.8|155387.6|155297.6|155393.5|155303.5|155385.3|155295.3|11
1654171060000|2022-06-02 11:57:40|155385.7|155295.7|155389.7|155299.7|155389.7|155299.7|155384.3|155294.3|7
1654171070000|2022-06-02 11:57:50|155389|155299|155389.7|155299.7|155390.1|155300.1|155387.5|155297.5|7
1654171080000|2022-06-02 11:58:00|155390.3|155300.3|155384.7|155294.7|155390.5|155300.5|155384.7|155294.7|17
1654171090000|2022-06-02 11:58:10|155385.4|155295.4|155384.1|155294.1|155385.5|155295.5|155382.9|155292.9|20
1654171100000|2022-06-02 11:58:20|155383.7|155293.7|155362.8|155272.8|155391.3|155301.3|155358.8|155268.8|26
1654171110000|2022-06-02 11:58:30|155359|155269|155354.2|155264.2|155362.2|155272.2|155350.6|155260.6|29
1654171120000|2022-06-02 11:58:40|155354.3|155264.3|155354.7|155264.7|155360.3|155270.3|155352.8|155262.8|22
1654171130000|2022-06-02 11:58:50|155354.4|155264.4|155327.7|155237.7|155356.9|155266.9|155323.6|155233.6|29
1654171140000|2022-06-02 11:59:00|155330.6|155240.6|155337.2|155247.2|155344.6|155254.6|155329.1|155239.1|28
1654171150000|2022-06-02 11:59:10|155337.4|155247.4|155342.5|155252.5|155344.2|155254.2|155323.3|155233.3|26
1654171160000|2022-06-02 11:59:20|155346.7|155256.7|155357.7|155267.7|155364.1|155274.1|155346.7|155256.7|33
1654171170000|2022-06-02 11:59:30|155359.4|155269.4|155363.2|155273.2|155363.2|155273.2|155359.4|155269.4|23
1654171180000|2022-06-02 11:59:40|155367.9|155277.9|155360.9|155270.9|155367.9|155277.9|155356.1|155266.1|26
1654171190000|2022-06-02 11:59:50|155360.6|155270.6|155355|155265|155360.8|155270.8|155355|155265|21
1654171200000|2022-06-02 12:00:00|155354.1|155264.1|155361|155271|155361|155271|155350.3|155260.3|32
1654171210000|2022-06-02 12:00:10|155360.6|155270.6|155408.5|155318.5|155411.3|155321.3|155360.6|155270.6|32
1654171220000|2022-06-02 12:00:20|155408.9|155318.9|155414.4|155324.4|155416.9|155326.9|155408.9|155318.9|27
1654171230000|2022-06-02 12:00:30|155415|155325|155412.7|155322.7|155419.1|155329.1|155411.9|155321.9|21
1654171240000|2022-06-02 12:00:40|155412.5|155322.5|155407.4|155317.4|155414.1|155324.1|155406.4|155316.4|25
1654171250000|2022-06-02 12:00:50|155407.7|155317.7|155405.4|155315.4|155408.3|155318.3|155398.6|155308.6|20
1654171260000|2022-06-02 12:01:00|155404.2|155314.2|155401.9|155311.9|155406|155316|155401.2|155311.2|24
1654171270000|2022-06-02 12:01:10|155402.2|155312.2|155404.3|155314.3|155404.8|155314.8|155401.8|155311.8|22
1654171280000|2022-06-02 12:01:20|155403.9|155313.9|155400.3|155310.3|155403.9|155313.9|155400.3|155310.3|21
1654171290000|2022-06-02 12:01:30|155401|155311|155406.7|155316.7|155409.9|155319.9|155401|155311|17
1654171300000|2022-06-02 12:01:40|155406.6|155316.6|155406.8|155316.8|155408|155318|155404.7|155314.7|21
1654171310000|2022-06-02 12:01:50|155405.9|155315.9|155401.3|155311.3|155408.1|155318.1|155399.9|155309.9|28
1654171320000|2022-06-02 12:02:00|155402.2|155312.2|155402.4|155312.4|155406.2|155316.2|155398.9|155308.9|24
1654171330000|2022-06-02 12:02:10|155401.8|155311.8|155398.4|155308.4|155403.6|155313.6|155397.2|155307.2|18
1654171340000|2022-06-02 12:02:20|155398.6|155308.6|155396.9|155306.9|155398.6|155308.6|155394.3|155304.3|13
1654171350000|2022-06-02 12:02:30|155396.6|155306.6|155393.5|155303.5|155396.6|155306.6|155393.1|155303.1|15
1654171360000|2022-06-02 12:02:40|155393.1|155303.1|155383.2|155293.2|155393.1|155303.1|155383|155293|18
1654171370000|2022-06-02 12:02:50|155383.8|155293.8|155384.8|155294.8|155386.7|155296.7|155383.8|155293.8|18
1654171380000|2022-06-02 12:03:00|155386.4|155296.4|155389.8|155299.8|155393.1|155303.1|155385.1|155295.1|18
1654171390000|2022-06-02 12:03:10|155390.6|155300.6|155388.1|155298.1|155390.6|155300.6|155387.2|155297.2|13
1654171400000|2022-06-02 12:03:20|155388.3|155298.3|155384.3|155294.3|155388.8|155298.8|155384|155294|16
1654171410000|2022-06-02 12:03:30|155384.2|155294.2|155393.7|155303.7|155395.1|155305.1|155382.8|155292.8|13
1654171420000|2022-06-02 12:03:40|155394.1|155304.1|155391|155301|155395.9|155305.9|155389.9|155299.9|12
1654171430000|2022-06-02 12:03:50|155386.1|155296.1|155369.3|155279.3|155386.1|155296.1|155363.9|155273.9|29
1654171440000|2022-06-02 12:04:00|155369|155279|155381.7|155291.7|155386.7|155296.7|155368.6|155278.6|26
1654171450000|2022-06-02 12:04:10|155380.3|155290.3|155389.1|155299.1|155389.1|155299.1|155380.3|155290.3|24
1654171460000|2022-06-02 12:04:20|155390.9|155300.9|155392.1|155302.1|155392.1|155302.1|155381.8|155291.8|22
1654171470000|2022-06-02 12:04:30|155392.8|155302.8|155395.2|155305.2|155396.3|155306.3|155391.4|155301.4|16
1654171480000|2022-06-02 12:04:40|155394.5|155304.5|155396.9|155306.9|155396.9|155306.9|155394.5|155304.5|14
1654171490000|2022-06-02 12:04:50|155395.9|155305.9|155393.6|155303.6|155396.8|155306.8|155393.6|155303.6|17
1654171500000|2022-06-02 12:05:00|155394.4|155304.4|155393.3|155303.3|155395.3|155305.3|155393.2|155303.2|14
1654171510000|2022-06-02 12:05:10|155396.9|155306.9|155395.4|155305.4|155397.5|155307.5|155395.3|155305.3|14
1654171520000|2022-06-02 12:05:20|155395.8|155305.8|155397|155307|155398.1|155308.1|155395.8|155305.8|21
1654171530000|2022-06-02 12:05:30|155397.4|155307.4|155401.2|155311.2|155403.3|155313.3|155397.4|155307.4|15
1654171540000|2022-06-02 12:05:40|155398.3|155308.3|155400.1|155310.1|155401.7|155311.7|155398.3|155308.3|12
1654171550000|2022-06-02 12:05:50|155400.5|155310.5|155414.6|155324.6|155417.4|155327.4|155400.5|155310.5|12
1654171560000|2022-06-02 12:06:00|155409.7|155319.7|155431.1|155341.1|155438.1|155348.1|155409.7|155319.7|30
1654171570000|2022-06-02 12:06:10|155430.5|155340.5|155429.7|155339.7|155433.2|155343.2|155427.8|155337.8|12
1654171580000|2022-06-02 12:06:20|155431.2|155341.2|155428.6|155338.6|155432.1|155342.1|155428.6|155338.6|4
1654171590000|2022-06-02 12:06:30|155427.8|155337.8|155432.6|155342.6|155435.8|155345.8|155427.8|155337.8|14
1654171600000|2022-06-02 12:06:40|155432.7|155342.7|155433|155343|155433.5|155343.5|155427.5|155337.5|14
1654171610000|2022-06-02 12:06:50|155429.1|155339.1|155432.2|155342.2|155432.2|155342.2|155428.1|155338.1|11
1654171620000|2022-06-02 12:07:00|155432.1|155342.1|155430.2|155340.2|155432.9|155342.9|155430.2|155340.2|13
1654171630000|2022-06-02 12:07:10|155429.3|155339.3|155424.1|155334.1|155430.5|155340.5|155424.1|155334.1|21
1654171640000|2022-06-02 12:07:20|155423.6|155333.6|155425.8|155335.8|155430.1|155340.1|155423.6|155333.6|15
1654171650000|2022-06-02 12:07:30|155431.7|155341.7|155422.8|155332.8|155431.7|155341.7|155422.8|155332.8|10
1654171660000|2022-06-02 12:07:40|155423.5|155333.5|155427.8|155337.8|155427.8|155337.8|155423.4|155333.4|16
1654171670000|2022-06-02 12:07:50|155427|155337|155421.6|155331.6|155427.7|155337.7|155421|155331|13
1654171680000|2022-06-02 12:08:00|155422.4|155332.4|155423.2|155333.2|155423.3|155333.3|155418.4|155328.4|14
1654171690000|2022-06-02 12:08:10|155420.5|155330.5|155419.3|155329.3|155424.1|155334.1|155417.2|155327.2|19
1654171700000|2022-06-02 12:08:20|155419|155329|155426.6|155336.6|155428.1|155338.1|155419|155329|10
1654171710000|2022-06-02 12:08:30|155417.6|155327.6|155423|155333|155425.8|155335.8|155417.6|155327.6|16
1654171720000|2022-06-02 12:08:40|155422.6|155332.6|155424.2|155334.2|155424.2|155334.2|155419.5|155329.5|22
1654171730000|2022-06-02 12:08:50|155424|155334|155422.9|155332.9|155424.2|155334.2|155420.3|155330.3|22
1654171740000|2022-06-02 12:09:00|155421.7|155331.7|155429.1|155339.1|155429.5|155339.5|155421.7|155331.7|27
1654171750000|2022-06-02 12:09:10|155430.1|155340.1|155428.9|155338.9|155430.1|155340.1|155426.5|155336.5|19
1654171760000|2022-06-02 12:09:20|155426.3|155336.3|155428.1|155338.1|155430|155340|155424.5|155334.5|23
1654171770000|2022-06-02 12:09:30|155427.5|155337.5|155426.6|155336.6|155429|155339|155421.3|155331.3|20
1654171780000|2022-06-02 12:09:40|155429.2|155339.2|155425.1|155335.1|155429.2|155339.2|155425.1|155335.1|11
1654171790000|2022-06-02 12:09:50|155422.9|155332.9|155415.1|155325.1|155422.9|155332.9|155409.8|155319.8|27
1654171800000|2022-06-02 12:10:00|155410.5|155320.5|155417.9|155327.9|155417.9|155327.9|155393.7|155303.7|24
1654171810000|2022-06-02 12:10:10|155420.9|155330.9|155445|155355|155446.7|155355|155420.1|155316.3|29
1654171820000|2022-06-02 12:10:20|155442.1|155352.1|155431.2|155341.2|155442.1|155352.1|155428.9|155338.9|26
1654171830000|2022-06-02 12:10:30|155424.4|155334.4|155438.1|155348.1|155438.9|155348.9|155417.7|155327.7|29
1654171840000|2022-06-02 12:10:40|155439.9|155349.9|155451.3|155361.3|155454.3|155364.3|155436.3|155346.3|32
1654171850000|2022-06-02 12:10:50|155450.5|155360.5|155467.8|155377.8|155471.2|155381.2|155448.9|155358.9|32
1654171860000|2022-06-02 12:11:00|155468.6|155378.6|155462.4|155372.4|155469.1|155379.1|155462.4|155372.4|23
1654171870000|2022-06-02 12:11:10|155462.7|155372.7|155440.5|155350.5|155462.7|155372.7|155439|155349|25
1654171880000|2022-06-02 12:11:20|155440.3|155350.3|155439.2|155349.2|155440.3|155350.3|155434|155344|24
1654171890000|2022-06-02 12:11:30|155439.9|155349.9|155443.6|155353.6|155446|155356|155433.5|155343.5|19
1654171900000|2022-06-02 12:11:40|155445.3|155355.3|155446.4|155356.4|155449.8|155359.8|155443.2|155353.2|19
1654171910000|2022-06-02 12:11:50|155446.3|155356.3|155445.8|155355.8|155447.1|155357.1|155444.6|155354.6|14
1654171920000|2022-06-02 12:12:00|155445.6|155355.6|155478.4|155388.4|155478.4|155388.4|155445.6|155355.6|27
1654171930000|2022-06-02 12:12:10|155478.3|155388.3|155461.9|155371.9|155481.6|155391.6|155461.4|155371.4|29
1654171940000|2022-06-02 12:12:20|155462.8|155372.8|155475.7|155385.7|155478.6|155388.6|155462.8|155372.8|32
1654171950000|2022-06-02 12:12:30|155477.3|155387.3|155490.8|155400.8|155491.4|155401.4|155477.3|155387.3|29
1654171960000|2022-06-02 12:12:40|155490.3|155400.3|155485.1|155395.1|155508.1|155400.3|155483.9|155378.1|23
1654171970000|2022-06-02 12:12:50|155485.2|155395.2|155483.6|155393.6|155485.2|155395.2|155480.4|155390.4|31
1654171980000|2022-06-02 12:13:00|155483.8|155393.8|155465.5|155375.5|155484.1|155394.1|155461.6|155371.6|33
1654171990000|2022-06-02 12:13:10|155467.1|155377.1|155458.1|155368.1|155467.1|155377.1|155451.7|155361.7|36
1654172000000|2022-06-02 12:13:20|155457.9|155367.9|155458.4|155368.4|155460.7|155370.7|155455.5|155365.5|32
1654172010000|2022-06-02 12:13:30|155457.9|155367.9|155459.5|155369.5|155461.4|155371.4|155457.2|155367.2|23
1654172020000|2022-06-02 12:13:40|155460.1|155370.1|155467.6|155377.6|155470.7|155380.7|155458.2|155368.2|30
1654172030000|2022-06-02 12:13:50|155467.1|155377.1|155476.4|155386.4|155495.1|155386.7|155463.7|155356.3|30
1654172040000|2022-06-02 12:14:00|155493.8|155363.8|155473.4|155383.4|155494.1|155384.4|155469.3|155359.8|34
1654172050000|2022-06-02 12:14:10|155472.7|155382.7|155469.2|155379.2|155474.1|155384.1|155469.2|155379.2|37
1654172060000|2022-06-02 12:14:20|155470.5|155380.5|155469.7|155379.7|155473.1|155383.1|155466.6|155376.6|27
1654172070000|2022-06-02 12:14:30|155471.1|155381.1|155484.6|155354.6|155491|155381.3|155469|155354.6|36
1654172080000|2022-06-02 12:14:40|155485.2|155355.2|155466|155336|155487.5|155357.5|155463.5|155333.5|32
1654172090000|2022-06-02 12:14:50|155449.6|155319.6|155418.6|155288.6|155453.9|155323.9|155418.6|155288.6|39
1654172100000|2022-06-02 12:15:00|155425.5|155295.5|155367.7|155237.7|155445.6|155295.5|155348.1|155197.1|38
1654172110000|2022-06-02 12:15:10|155366.7|155236.7|155361.6|155231.6|155388.3|155258.3|155359.1|155229.1|38
1654172120000|2022-06-02 12:15:20|155361.4|155231.4|155366.7|155236.7|155368.2|155238.2|155352|155222|40
1654172130000|2022-06-02 12:15:30|155363.1|155233.1|155368.1|155238.1|155368.1|155238.1|155358.7|155228.7|36
1654172140000|2022-06-02 12:15:40|155366.8|155236.8|155376.6|155246.6|155387.2|155257.2|155365.9|155235.9|39
1654172150000|2022-06-02 12:15:50|155376.8|155246.8|155419.3|155289.3|155462.5|155332.5|155371.4|155241.4|39
1654172160000|2022-06-02 12:16:00|155416.1|155286.1|155416.8|155286.8|155443|155315.8|155396.9|155278.9|39
1654172170000|2022-06-02 12:16:10|155417.8|155287.8|155408.2|155318.2|155420.9|155318.2|155395.4|155276.8|39
1654172180000|2022-06-02 12:16:20|155408.1|155318.1|155426.8|155336.8|155448.4|155338.5|155407.4|155296.5|38
1654172190000|2022-06-02 12:16:30|155426.3|155336.3|155416|155326|155426.3|155336.3|155415.4|155325.4|30
1654172200000|2022-06-02 12:16:40|155412.5|155322.5|155398.8|155308.8|155415|155325|155397.2|155307.2|35
1654172210000|2022-06-02 12:16:50|155399.1|155309.1|155399.8|155309.8|155403.6|155313.6|155396.5|155306.5|32
1654172220000|2022-06-02 12:17:00|155397.5|155307.5|155424.3|155334.3|155433.7|155343.7|155397.5|155307.5|34
1654172230000|2022-06-02 12:17:10|155422.6|155332.6|155422.9|155332.9|155428|155338|155417.6|155327.6|26
1654172240000|2022-06-02 12:17:20|155424.8|155334.8|155430|155340|155430|155340|155423.7|155333.7|26
1654172250000|2022-06-02 12:17:30|155425.7|155335.7|155418.4|155328.4|155429.5|155339.5|155418.4|155328.4|26
1654172260000|2022-06-02 12:17:40|155420.5|155330.5|155448.5|155358.5|155448.5|155358.5|155418.2|155328.2|32
1654172270000|2022-06-02 12:17:50|155448.9|155358.9|155437.9|155347.9|155448.9|155358.9|155436|155346|31
1654172280000|2022-06-02 12:18:00|155438.5|155348.5|155396.1|155306.1|155450.7|155348.5|155396.1|155306.1|29
1654172290000|2022-06-02 12:18:10|155393.2|155303.2|155340.7|155250.7|155393.2|155303.2|155340.7|155248.4|39
1654172300000|2022-06-02 12:18:20|155340.6|155250.6|155338.9|155248.9|155345.1|155255.1|155331.8|155241.8|34
1654172310000|2022-06-02 12:18:30|155335.5|155245.5|155341.1|155251.1|155341.6|155251.6|155332.8|155242.8|35
1654172320000|2022-06-02 12:18:40|155345|155255|155359.3|155269.3|155361.9|155271.9|155342|155252|35
1654172330000|2022-06-02 12:18:50|155359.6|155269.6|155358.7|155268.7|155360.5|155270.5|155350|155260|30
1654172340000|2022-06-02 12:19:00|155360.8|155270.8|155376.4|155286.4|155395.1|155293.8|155358.7|155265.1|30
1654172350000|2022-06-02 12:19:10|155377.2|155287.2|155378.4|155288.4|155381.6|155291.6|155374.8|155284.8|34
1654172360000|2022-06-02 12:19:20|155379|155289|155368.8|155278.8|155379|155289|155368.2|155278.2|35
1654172370000|2022-06-02 12:19:30|155368.2|155278.2|155359.3|155269.3|155396.8|155283.5|155359.3|155262.1|32
1654172380000|2022-06-02 12:19:40|155358.6|155268.6|155363.5|155273.5|155368.2|155278.2|155354.9|155264.9|37
1654172390000|2022-06-02 12:19:50|155364|155274|155372.3|155282.3|155377.6|155287.6|155358.8|155268.8|30
1654172400000|2022-06-02 12:20:00|155372.1|155282.1|155348|155258|155373.5|155283.5|155340.5|155250.5|37
1654172410000|2022-06-02 12:20:10|155346.7|155256.7|155345.8|155255.8|155352.4|155262.4|155339.6|155249.6|31
1654172420000|2022-06-02 12:20:20|155346.6|155256.6|155344.6|155254.6|155362.4|155272.4|155342.9|155252.9|33
1654172430000|2022-06-02 12:20:30|155338.4|155248.4|155365.9|155275.9|155371|155281|155333.5|155243.5|35
1654172440000|2022-06-02 12:20:40|155365.8|155275.8|155367.7|155277.7|155367.9|155277.9|155352.7|155262.7|21
1654172450000|2022-06-02 12:20:50|155368|155278|155372.2|155282.2|155372.6|155282.6|155363|155273|25
1654172460000|2022-06-02 12:21:00|155371.5|155281.5|155398.2|155308.2|155406|155316|155369.4|155279.4|35
1654172470000|2022-06-02 12:21:10|155398|155308|155397.7|155307.7|155402.5|155312.5|155396.9|155306.9|24
1654172480000|2022-06-02 12:21:20|155397|155307|155415.3|155325.3|155415.3|155325.3|155394.4|155304.4|31
1654172490000|2022-06-02 12:21:30|155417.4|155327.4|155422.1|155332.1|155425.7|155335.7|155417.4|155327.4|33
1654172500000|2022-06-02 12:21:40|155420.5|155330.5|155425.4|155335.4|155428|155338|155417.5|155327.5|26
1654172510000|2022-06-02 12:21:50|155423.5|155333.5|155425.5|155335.5|155425.5|155335.5|155415.6|155325.6|24
1654172520000|2022-06-02 12:22:00|155426.5|155336.5|155429|155339|155437.6|155347.6|155422.2|155332.2|30
1654172530000|2022-06-02 12:22:10|155428.5|155338.5|155422.8|155332.8|155431|155341|155421.4|155331.4|31
1654172540000|2022-06-02 12:22:20|155426.6|155336.6|155427.8|155337.8|155429|155339|155423.2|155333.2|24
1654172550000|2022-06-02 12:22:30|155428|155338|155430.7|155340.7|155432.8|155342.8|155421.7|155331.7|25
1654172560000|2022-06-02 12:22:40|155433.1|155343.1|155436.5|155346.5|155436.5|155346.5|155424.6|155334.6|18
1654172570000|2022-06-02 12:22:50|155436.8|155346.8|155437.5|155347.5|155453|155363|155425.2|155335.2|34
1654172580000|2022-06-02 12:23:00|155442.5|155352.5|155422.9|155332.9|155442.5|155352.5|155417|155327|31
1654172590000|2022-06-02 12:23:10|155420.3|155330.3|155415.5|155325.5|155421.2|155331.2|155413.9|155323.9|18
1654172600000|2022-06-02 12:23:20|155419.3|155329.3|155422.7|155332.7|155424.6|155334.6|155411.4|155321.4|24
1654172610000|2022-06-02 12:23:30|155422.9|155332.9|155418.5|155328.5|155425.9|155335.9|155418.5|155328.5|21
1654172620000|2022-06-02 12:23:40|155419.9|155329.9|155419.6|155329.6|155420.8|155330.8|155417.6|155327.6|12
1654172630000|2022-06-02 12:23:50|155420.7|155330.7|155426.3|155336.3|155429|155339|155420.6|155330.6|14
1654172640000|2022-06-02 12:24:00|155422.9|155332.9|155439|155349|155439.5|155349.5|155418.4|155328.4|23
1654172650000|2022-06-02 12:24:10|155429.7|155339.7|155425.7|155335.7|155430.4|155340.4|155422.9|155332.9|12
1654172660000|2022-06-02 12:24:20|155426.2|155336.2|155430.3|155340.3|155435.9|155345.9|155420.8|155330.8|15
1654172670000|2022-06-02 12:24:30|155427.8|155337.8|155405.4|155315.4|155430.9|155340.9|155399.6|155309.6|26
1654172680000|2022-06-02 12:24:40|155409|155319|155405.1|155315.1|155415.2|155325.2|155403.4|155313.4|27
1654172690000|2022-06-02 12:24:50|155405.8|155315.8|155415.1|155325.1|155416.7|155326.7|155401.8|155311.8|30
1654172700000|2022-06-02 12:25:00|155421|155331|155412.3|155322.3|155421|155331|155412|155322|22
1654172710000|2022-06-02 12:25:10|155409.6|155319.6|155417|155327|155417.2|155327.2|155409.2|155319.2|25
1654172720000|2022-06-02 12:25:20|155417.2|155327.2|155406.4|155316.4|155417.2|155327.2|155393|155303|20
1654172730000|2022-06-02 12:25:30|155400.1|155310.1|155406.9|155316.9|155410|155320|155392.4|155302.4|25
1654172740000|2022-06-02 12:25:40|155406.6|155316.6|155405.9|155315.9|155410.2|155320.2|155403.1|155313.1|20
1654172750000|2022-06-02 12:25:50|155403.3|155313.3|155388.2|155298.2|155405.6|155315.6|155388.2|155298.2|27
1654172760000|2022-06-02 12:26:00|155388|155298|155354.1|155264.1|155394.4|155304.4|155353.6|155263.6|32
1654172770000|2022-06-02 12:26:10|155358.9|155268.9|155362.5|155272.5|155366.3|155276.3|155356.1|155266.1|27
1654172780000|2022-06-02 12:26:20|155360.6|155270.6|155366.1|155276.1|155367.9|155277.9|155360.2|155270.2|24
1654172790000|2022-06-02 12:26:30|155360|155270|155365.7|155275.7|155369.2|155279.2|155357.6|155267.6|24
1654172800000|2022-06-02 12:26:40|155369.3|155279.3|155350|155260|155371.7|155281.7|155350|155260|18
1654172810000|2022-06-02 12:26:50|155369.3|155279.3|155363.6|155273.6|155371.6|155281.6|155349.5|155259.5|23
1654172820000|2022-06-02 12:27:00|155365.8|155275.8|155356.2|155266.2|155366.4|155276.4|155354.5|155264.5|28
1654172830000|2022-06-02 12:27:10|155356.9|155266.9|155364.7|155274.7|155370.3|155280.3|155354.9|155264.9|28
1654172840000|2022-06-02 12:27:20|155369.2|155279.2|155364.7|155274.7|155369.2|155279.2|155360.9|155270.9|23
1654172850000|2022-06-02 12:27:30|155364.3|155274.3|155357.7|155267.7|155366.1|155276.1|155357.1|155267.1|20
1654172860000|2022-06-02 12:27:40|155357.5|155267.5|155324.6|155234.6|155365.7|155275.7|155320.5|155230.5|24
1654172870000|2022-06-02 12:27:50|155326.3|155236.3|155376.3|155286.3|155376.3|155286.3|155325.9|155235.9|25
1654172880000|2022-06-02 12:28:00|155375.5|155285.5|155395.7|155305.7|155404.9|155314.9|155373|155283|25
1654172890000|2022-06-02 12:28:10|155394.6|155304.6|155360.4|155270.4|155399.5|155309.5|155360.1|155270.1|26
1654172900000|2022-06-02 12:28:20|155359.4|155269.4|155358.6|155268.6|155360.5|155270.5|155357.2|155267.2|27
1654172910000|2022-06-02 12:28:30|155359.7|155269.7|155355.2|155265.2|155359.7|155269.7|155349.5|155259.5|22
1654172920000|2022-06-02 12:28:40|155354.8|155264.8|155361.6|155271.6|155379.6|155272.6|155353.2|155249.1|18
1654172930000|2022-06-02 12:28:50|155361.8|155271.8|155365.5|155275.5|155382.7|155277.9|155358|155252.7|28
1654172940000|2022-06-02 12:29:00|155362.8|155272.8|155365.7|155275.7|155366.9|155276.9|155358.7|155268.7|30
1654172950000|2022-06-02 12:29:10|155386.1|155256.1|155402.8|155272.8|155411.6|155296.8|155362.1|155253.9|29
1654172960000|2022-06-02 12:29:20|155404|155274|155386.2|155296.2|155408.7|155299.9|155386.1|155273|34
1654172970000|2022-06-02 12:29:30|155386|155296|155387.7|155297.7|155393.6|155303.6|155386|155296|27
1654172980000|2022-06-02 12:29:40|155383.5|155293.5|155390.8|155260.8|155393.8|155293.5|155373.7|155259.7|24
1654172990000|2022-06-02 12:29:50|155391.1|155261.1|155389.5|155259.5|155396.1|155266.1|155389.2|155259.2|25
1654173000000|2022-06-02 12:30:00|155390.3|155260.3|155425.6|155295.6|155428.8|155298.8|155390.3|155260.3|37
1654173010000|2022-06-02 12:30:10|155423.6|155293.6|155413.7|155323.7|155432.7|155324.9|155398.5|155286.7|36
1654173020000|2022-06-02 12:30:20|155413.1|155323.1|155381.4|155291.4|155413.1|155323.1|155377.9|155268.4|35
1654173030000|2022-06-02 12:30:30|155381.5|155291.5|155375|155285|155381.5|155291.5|155372.1|155282.1|27
1654173040000|2022-06-02 12:30:40|155374.5|155284.5|155407.7|155317.7|155407.8|155317.8|155363.4|155273.4|35
1654173050000|2022-06-02 12:30:50|155406.8|155316.8|155416.3|155326.3|155416.3|155326.3|155406.1|155316.1|31
1654173060000|2022-06-02 12:31:00|155416.4|155326.4|155379.5|155289.5|155426.8|155328.5|155378.6|155288.6|34
1654173070000|2022-06-02 12:31:10|155377.6|155287.6|155377|155287|155379.9|155289.9|155376.2|155286.2|23
1654173080000|2022-06-02 12:31:20|155376.9|155286.9|155386.1|155296.1|155386.1|155296.1|155374.7|155284.7|19
1654173090000|2022-06-02 12:31:30|155392.9|155302.9|155416.8|155326.8|155416.8|155326.8|155392.9|155302.9|27
1654173100000|2022-06-02 12:31:40|155415.4|155325.4|155421.1|155331.1|155423.4|155333.4|155415.4|155325.4|14
1654173110000|2022-06-02 12:31:50|155421.9|155331.9|155419.6|155329.6|155421.9|155331.9|155415.6|155325.6|21
1654173120000|2022-06-02 12:32:00|155419.4|155329.4|155425.4|155335.4|155425.4|155335.4|155419|155329|20
1654173130000|2022-06-02 12:32:10|155424.2|155334.2|155432.3|155342.3|155433.1|155343.1|155420.8|155330.8|34
1654173140000|2022-06-02 12:32:20|155431.7|155341.7|155487.9|155397.9|155491|155401|155431|155341|22
1654173150000|2022-06-02 12:32:30|155480.6|155390.6|155478.2|155388.2|155496.2|155406.2|155470.3|155380.3|23
1654173160000|2022-06-02 12:32:40|155479.1|155389.1|155469.7|155379.7|155479.3|155389.3|155466.1|155376.1|32
1654173170000|2022-06-02 12:32:50|155468.5|155378.5|155475.6|155385.6|155477.6|155387.6|155466.9|155376.9|24
1654173180000|2022-06-02 12:33:00|155475.1|155385.1|155476.5|155386.5|155476.5|155386.5|155472.8|155382.8|15
1654173190000|2022-06-02 12:33:10|155475.6|155385.6|155459.3|155369.3|155475.6|155385.6|155452.7|155362.7|29
1654173200000|2022-06-02 12:33:20|155459.4|155369.4|155471.7|155381.7|155471.9|155381.9|155458.8|155368.8|32
1654173210000|2022-06-02 12:33:30|155471.5|155381.5|155465.3|155375.3|155472.1|155382.1|155463|155373|28
1654173220000|2022-06-02 12:33:40|155466.1|155376.1|155463|155373|155466.1|155376.1|155463|155373|20
1654173230000|2022-06-02 12:33:50|155463.1|155373.1|155463.9|155373.9|155463.9|155373.9|155460.7|155370.7|18
1654173240000|2022-06-02 12:34:00|155464.1|155374.1|155469.8|155379.8|155472.2|155382.2|155460|155370|27
1654173250000|2022-06-02 12:34:10|155473.4|155383.4|155468.9|155378.9|155475.9|155385.9|155468.9|155378.9|32
1654173260000|2022-06-02 12:34:20|155470.3|155380.3|155475.2|155385.2|155477.7|155387.7|155469.6|155379.6|31
1654173270000|2022-06-02 12:34:30|155473.3|155383.3|155472.3|155382.3|155476.5|155386.5|155472.3|155382.3|25
1654173280000|2022-06-02 12:34:40|155470.9|155380.9|155472.2|155382.2|155475|155385|155470|155380|32
1654173290000|2022-06-02 12:34:50|155472.3|155382.3|155456.7|155366.7|155472.5|155382.5|155455.8|155365.8|28
1654173300000|2022-06-02 12:35:00|155454|155364|155453.8|155363.8|155460.5|155370.5|155452.5|155362.5|27
1654173310000|2022-06-02 12:35:10|155451.7|155361.7|155445.3|155355.3|155452|155362|155445.3|155355.3|29
1654173320000|2022-06-02 12:35:20|155446|155356|155448.4|155358.4|155451.7|155361.7|155445.7|155355.7|25
1654173330000|2022-06-02 12:35:30|155449.7|155359.7|155450.1|155360.1|155451.5|155361.5|155449.2|155359.2|17
1654173340000|2022-06-02 12:35:40|155450|155360|155451.3|155361.3|155452.5|155362.5|155448.9|155358.9|9
1654173350000|2022-06-02 12:35:50|155451.5|155361.5|155448.8|155358.8|155454.3|155364.3|155448|155358|23
1654173360000|2022-06-02 12:36:00|155449.2|155359.2|155441.1|155351.1|155450|155360|155440.2|155350.2|24
1654173370000|2022-06-02 12:36:10|155441.3|155351.3|155445.2|155355.2|155445.6|155355.6|155441.3|155351.3|27
1654173380000|2022-06-02 12:36:20|155444.7|155354.7|155399.4|155309.4|155444.7|155354.7|155399.4|155309.4|28
1654173390000|2022-06-02 12:36:30|155403.1|155313.1|155409.3|155319.3|155409.8|155319.8|155400.3|155310.3|28
1654173400000|2022-06-02 12:36:40|155408.6|155318.6|155408.2|155318.2|155409.9|155319.9|155408.2|155318.2|17
1654173410000|2022-06-02 12:36:50|155407.6|155317.6|155408.4|155318.4|155409.7|155319.7|155407.4|155317.4|23
1654173420000|2022-06-02 12:37:00|155407.2|155317.2|155426.3|155336.3|155427.6|155337.6|155407.2|155317.2|24
1654173430000|2022-06-02 12:37:10|155424.9|155334.9|155422|155332|155431.2|155341.2|155421.8|155331.8|25
1654173440000|2022-06-02 12:37:20|155422.8|155332.8|155398.7|155308.7|155424.7|155334.7|155396.7|155306.7|33
1654173450000|2022-06-02 12:37:30|155398.9|155308.9|155390.5|155300.5|155401.6|155311.6|155389.9|155299.9|27
1654173460000|2022-06-02 12:37:40|155390.9|155300.9|155398.2|155308.2|155398.2|155308.2|155389.9|155299.9|24
1654173470000|2022-06-02 12:37:50|155398.9|155308.9|155400.8|155310.8|155405.3|155315.3|155397|155307|20
1654173480000|2022-06-02 12:38:00|155405.5|155315.5|155395|155305|155405.6|155315.6|155395|155305|27
1654173490000|2022-06-02 12:38:10|155395.5|155305.5|155393.2|155303.2|155395.5|155305.5|155392|155302|18
1654173500000|2022-06-02 12:38:20|155393.4|155303.4|155396.8|155306.8|155398|155308|155393|155303|18
1654173510000|2022-06-02 12:38:30|155397.8|155307.8|155408.8|155318.8|155412.5|155322.5|155397.6|155307.6|29
1654173520000|2022-06-02 12:38:40|155408.2|155318.2|155405.1|155315.1|155408.2|155318.2|155405.1|155315.1|10
1654173530000|2022-06-02 12:38:50|155405.3|155315.3|155405.8|155315.8|155406.3|155316.3|155405.1|155315.1|16
1654173540000|2022-06-02 12:39:00|155406.2|155316.2|155404.4|155314.4|155406.2|155316.2|155404.3|155314.3|18
1654173550000|2022-06-02 12:39:10|155404.5|155314.5|155404.6|155314.6|155405.6|155315.6|155404|155314|17
1654173560000|2022-06-02 12:39:20|155404.2|155314.2|155402.2|155312.2|155404.6|155314.6|155402.2|155312.2|22
1654173570000|2022-06-02 12:39:30|155401.7|155311.7|155400.8|155310.8|155405.7|155315.7|155400.7|155310.7|22
1654173580000|2022-06-02 12:39:40|155400.6|155310.6|155361.3|155271.3|155401.4|155311.4|155358.2|155268.2|22
1654173590000|2022-06-02 12:39:50|155354.9|155264.9|155327.3|155237.3|155354.9|155264.9|155326.3|155236.3|29
1654173600000|2022-06-02 12:40:00|155327.6|155237.6|155341.6|155251.6|155362.6|155272.6|155327.6|155237.6|30
1654173610000|2022-06-02 12:40:10|155342.2|155252.2|155340.4|155250.4|155342.9|155252.9|155339.1|155249.1|31
1654173620000|2022-06-02 12:40:20|155340.3|155250.3|155337.3|155247.3|155341.4|155251.4|155335.3|155245.3|30
1654173630000|2022-06-02 12:40:30|155337.1|155247.1|155335.9|155245.9|155339.3|155249.3|155335.8|155245.8|30
1654173640000|2022-06-02 12:40:40|155336|155246|155337.9|155247.9|155338.9|155248.9|155336|155246|23
1654173650000|2022-06-02 12:40:50|155336.8|155246.8|155337.3|155247.3|155338.2|155248.2|155336.1|155246.1|21
1654173660000|2022-06-02 12:41:00|155338|155248|155337.4|155247.4|155339.4|155249.4|155336|155246|22
1654173670000|2022-06-02 12:41:10|155336.9|155246.9|155334|155244|155338.6|155248.6|155334|155244|19
1654173680000|2022-06-02 12:41:20|155334.3|155244.3|155332.7|155242.7|155335.8|155245.8|155332.7|155242.7|12
1654173690000|2022-06-02 12:41:30|155313.5|155223.5|155301.4|155211.4|155313.5|155223.5|155298.4|155208.4|29
1654173700000|2022-06-02 12:41:40|155299.1|155209.1|155303|155213|155305.4|155215.4|155299.1|155209.1|21
1654173710000|2022-06-02 12:41:50|155303.5|155213.5|155269.1|155179.1|155315.1|155225.1|155263.6|155173.6|28
1654173720000|2022-06-02 12:42:00|155269|155179|155264.9|155174.9|155270.9|155180.9|155264.2|155174.2|24
1654173730000|2022-06-02 12:42:10|155259|155169|155266.6|155176.6|155268.6|155178.6|155258.9|155168.9|29
1654173740000|2022-06-02 12:42:20|155266.7|155176.7|155268.1|155178.1|155271.5|155181.5|155266.7|155176.7|21
1654173750000|2022-06-02 12:42:30|155267.6|155177.6|155280|155190|155280|155190|155267.5|155177.5|26
1654173760000|2022-06-02 12:42:40|155278.1|155188.1|155276.5|155186.5|155286.9|155196.9|155271.4|155181.4|37
1654173770000|2022-06-02 12:42:50|155281.1|155191.1|155294.9|155204.9|155294.9|155204.9|155277.8|155187.8|30
1654173780000|2022-06-02 12:43:00|155294.1|155204.1|155291.3|155201.3|155295.1|155205.1|155280.2|155190.2|38
1654173790000|2022-06-02 12:43:10|155291.7|155201.7|155280.6|155190.6|155292.7|155202.7|155278.8|155188.8|34
1654173800000|2022-06-02 12:43:20|155278.5|155188.5|155275.9|155185.9|155282.9|155192.9|155275.9|155185.9|27
1654173810000|2022-06-02 12:43:30|155276.4|155186.4|155293.3|155203.3|155301.2|155211.2|155274.1|155184.1|29
1654173820000|2022-06-02 12:43:40|155293.9|155203.9|155299.7|155209.7|155301.7|155211.7|155292.1|155202.1|28
1654173830000|2022-06-02 12:43:50|155299.4|155209.4|155297.2|155207.2|155300.9|155210.9|155297.2|155207.2|19
1654173840000|2022-06-02 12:44:00|155297.5|155207.5|155289.5|155199.5|155298.5|155208.5|155288.1|155198.1|31
1654173850000|2022-06-02 12:44:10|155288.8|155198.8|155289|155199|155291.6|155201.6|155288.2|155198.2|23
1654173860000|2022-06-02 12:44:20|155289.4|155199.4|155292|155202|155292|155202|155287.1|155197.1|21
1654173870000|2022-06-02 12:44:30|155291.5|155201.5|155293.6|155203.6|155299.1|155209.1|155291.4|155201.4|22
1654173880000|2022-06-02 12:44:40|155299.4|155209.4|155307.4|155217.4|155320.3|155230.3|155299.4|155209.4|33
1654173890000|2022-06-02 12:44:50|155311|155221|155315.8|155225.8|155316.6|155226.6|155307.3|155217.3|30
1654173900000|2022-06-02 12:45:00|155315.5|155225.5|155357.8|155267.8|155358.5|155268.5|155314.4|155224.4|35
1654173910000|2022-06-02 12:45:10|155357.7|155267.7|155351.5|155261.5|155360.2|155270.2|155350.2|155260.2|35
1654173920000|2022-06-02 12:45:20|155352|155262|155343.8|155253.8|155356.3|155266.3|155336.7|155246.7|34
1654173930000|2022-06-02 12:45:30|155343|155253|155345.7|155255.7|155355|155265|155343|155253|36
1654173940000|2022-06-02 12:45:40|155346|155256|155333.5|155243.5|155346.5|155256.5|155332|155242|30
1654173950000|2022-06-02 12:45:50|155332.5|155242.5|155333.1|155243.1|155336.3|155246.3|155331.1|155241.1|20
1654173960000|2022-06-02 12:46:00|155333.6|155243.6|155333.8|155243.8|155336.5|155246.5|155332.3|155242.3|23
1654173970000|2022-06-02 12:46:10|155334.8|155244.8|155342.7|155252.7|155343.9|155253.9|155331.5|155241.5|25
1654173980000|2022-06-02 12:46:20|155343|155253|155358.6|155268.6|155358.6|155268.6|155341.7|155251.7|34
1654173990000|2022-06-02 12:46:30|155358.4|155268.4|155353|155263|155358.4|155268.4|155353|155263|30
1654174000000|2022-06-02 12:46:40|155352.8|155262.8|155357.2|155267.2|155357.2|155267.2|155349.7|155259.7|28
1654174010000|2022-06-02 12:46:50|155357.1|155267.1|155382.7|155292.7|155383.2|155293.2|155356.7|155266.7|31
1654174020000|2022-06-02 12:47:00|155382.3|155292.3|155418.1|155328.1|155455.1|155365.1|155380.6|155290.6|33
1654174030000|2022-06-02 12:47:10|155418.6|155328.6|155403.8|155313.8|155423.5|155333.5|155402.3|155312.3|34
1654174040000|2022-06-02 12:47:20|155401.7|155311.7|155370.2|155280.2|155404|155314|155364.8|155274.8|34
1654174050000|2022-06-02 12:47:30|155371.2|155281.2|155367.4|155277.4|155371.7|155281.7|155364.8|155274.8|37
1654174060000|2022-06-02 12:47:40|155361.6|155271.6|155357.2|155267.2|155362.6|155272.6|155356.6|155266.6|30
1654174070000|2022-06-02 12:47:50|155356.3|155266.3|155361.8|155271.8|155361.8|155271.8|155344.1|155254.1|31
1654174080000|2022-06-02 12:48:00|155361.9|155271.9|155366.3|155276.3|155368.5|155278.5|155360.8|155270.8|27
1654174090000|2022-06-02 12:48:10|155366.2|155276.2|155364.2|155274.2|155369.8|155279.8|155364.2|155274.2|30
1654174100000|2022-06-02 12:48:20|155358.1|155268.1|155360.6|155270.6|155361.4|155271.4|155357.2|155267.2|29
1654174110000|2022-06-02 12:48:30|155360.8|155270.8|155353.5|155263.5|155364|155274|155353.5|155263.5|27
1654174120000|2022-06-02 12:48:40|155354.2|155264.2|155350.5|155260.5|155354.2|155264.2|155349.8|155259.8|23
1654174130000|2022-06-02 12:48:50|155350.4|155260.4|155343.5|155253.5|155350.5|155260.5|155343.5|155253.5|23
1654174140000|2022-06-02 12:49:00|155344.1|155254.1|155336.1|155246.1|155344.1|155254.1|155334|155244|34
1654174150000|2022-06-02 12:49:10|155304.4|155214.4|155283.3|155193.3|155315|155225|155282.5|155192.5|32
1654174160000|2022-06-02 12:49:20|155284|155194|155284.2|155194.2|155288.1|155198.1|155274.4|155184.4|34
1654174170000|2022-06-02 12:49:30|155285.3|155195.3|155296.4|155206.4|155299|155209|155285.3|155195.3|31
1654174180000|2022-06-02 12:49:40|155296.3|155206.3|155296.7|155206.7|155298.8|155208.8|155295.7|155205.7|19
1654174190000|2022-06-02 12:49:50|155296.6|155206.6|155295.1|155205.1|155297.3|155207.3|155293.3|155203.3|25
1654174200000|2022-06-02 12:50:00|155295.2|155205.2|155284.3|155194.3|155295.2|155205.2|155284.3|155194.3|26
1654174210000|2022-06-02 12:50:10|155282.3|155192.3|155294.7|155204.7|155294.8|155204.8|155280.2|155190.2|31
1654174220000|2022-06-02 12:50:20|155294.8|155204.8|155289.9|155199.9|155294.8|155204.8|155289.9|155199.9|21
1654174230000|2022-06-02 12:50:30|155290.1|155200.1|155279.3|155189.3|155290.3|155200.3|155276.6|155186.6|26
1654174240000|2022-06-02 12:50:40|155278.9|155188.9|155278|155188|155279.4|155189.4|155275.3|155185.3|28
1654174250000|2022-06-02 12:50:50|155277.4|155187.4|155278.3|155188.3|155279.8|155189.8|155268.8|155178.8|34
1654174260000|2022-06-02 12:51:00|155277.1|155187.1|155271.4|155181.4|155279.2|155189.2|155267.7|155177.7|36
1654174270000|2022-06-02 12:51:10|155272.5|155182.5|155178.9|155088.9|155273.5|155183.5|155168.3|155078.3|40
1654174280000|2022-06-02 12:51:20|155177.6|155087.6|155192.4|155102.4|155192.4|155102.4|155168.6|155078.6|38
1654174290000|2022-06-02 12:51:30|155192.1|155102.1|155188.7|155098.7|155196.9|155106.9|155188.7|155098.7|35
1654174300000|2022-06-02 12:51:40|155189.3|155099.3|155197.5|155107.5|155200.7|155110.7|155187.8|155097.8|31
1654174310000|2022-06-02 12:51:50|155197.2|155107.2|155211.1|155121.1|155215.6|155125.6|155190.7|155100.7|35
1654174320000|2022-06-02 12:52:00|155210.8|155120.8|155178|155088|155210.8|155120.8|155174.7|155084.7|34
1654174330000|2022-06-02 12:52:10|155177.7|155087.7|155188.4|155098.4|155196.4|155106.4|155177.7|155087.7|29
1654174340000|2022-06-02 12:52:20|155188.5|155098.5|155203.1|155113.1|155219.5|155129.5|155179.1|155089.1|38
1654174350000|2022-06-02 12:52:30|155202.6|155112.6|155249.7|155159.7|155249.7|155159.7|155188.6|155098.6|39
1654174360000|2022-06-02 12:52:40|155253.7|155163.7|155261.1|155171.1|155261.1|155171.1|155242.2|155152.2|37
1654174370000|2022-06-02 12:52:50|155261.3|155171.3|155254.5|155164.5|155263.5|155173.5|155254.2|155164.2|25
1654174380000|2022-06-02 12:53:00|155251.8|155161.8|155222.6|155132.6|155251.8|155161.8|155220.3|155130.3|37
1654174390000|2022-06-02 12:53:10|155222.4|155132.4|155239.9|155149.9|155244.9|155154.9|155213.6|155123.6|40
1654174400000|2022-06-02 12:53:20|155242.6|155152.6|155225|155135|155242.6|155152.6|155225|155135|30
1654174410000|2022-06-02 12:53:30|155224.9|155134.9|155242.7|155152.7|155243.7|155153.7|155222.4|155132.4|37
1654174420000|2022-06-02 12:53:40|155243.1|155153.1|155293.2|155203.2|155293.2|155203.2|155242|155152|36
1654174430000|2022-06-02 12:53:50|155294.2|155204.2|155273.5|155183.5|155294.4|155204.4|155267.1|155177.1|35
1654174440000|2022-06-02 12:54:00|155274.6|155184.6|155295|155205|155295.9|155205.9|155273.7|155183.7|33
1654174450000|2022-06-02 12:54:10|155293.9|155203.9|155287.3|155197.3|155293.9|155203.9|155276.8|155186.8|37
1654174460000|2022-06-02 12:54:20|155285.8|155195.8|155201.7|155111.7|155286.9|155196.9|155196.7|155106.7|35
1654174470000|2022-06-02 12:54:30|155201.8|155111.8|155203.5|155113.5|155206.1|155116.1|155200.3|155110.3|33
1654174480000|2022-06-02 12:54:40|155203.3|155113.3|155192.8|155102.8|155205.3|155115.3|155192.2|155102.2|26
1654174490000|2022-06-02 12:54:50|155192.5|155102.5|155198.4|155108.4|155198.8|155108.8|155192.1|155102.1|24
1654174500000|2022-06-02 12:55:00|155201.8|155111.8|155201.7|155111.7|155202|155112|155198.3|155108.3|35
1654174510000|2022-06-02 12:55:10|155202.1|155112.1|155197|155107|155202.9|155112.9|155193.9|155103.9|33
1654174520000|2022-06-02 12:55:20|155198.3|155108.3|155201.5|155111.5|155201.5|155111.5|155194.4|155104.4|26
1654174530000|2022-06-02 12:55:30|155201.8|155111.8|155201.8|155111.8|155208.4|155118.4|155199.9|155109.9|30
1654174540000|2022-06-02 12:55:40|155200.8|155110.8|155197|155107|155201.8|155111.8|155196.6|155106.6|28
1654174550000|2022-06-02 12:55:50|155196.9|155106.9|155201.5|155111.5|155216|155126|155196.9|155106.9|26
1654174560000|2022-06-02 12:56:00|155200.6|155110.6|155203.5|155113.5|155204.1|155114.1|155200.6|155110.6|30
1654174570000|2022-06-02 12:56:10|155203.7|155113.7|155211.3|155121.3|155212.9|155122.9|155203.5|155113.5|28
1654174580000|2022-06-02 12:56:20|155211.5|155121.5|155213.8|155123.8|155216|155126|155209.6|155119.6|27
1654174590000|2022-06-02 12:56:30|155212.7|155122.7|155212.5|155122.5|155214.3|155124.3|155209.6|155119.6|32
1654174600000|2022-06-02 12:56:40|155211.9|155121.9|155203.2|155113.2|155214|155124|155200.4|155110.4|34
1654174610000|2022-06-02 12:56:50|155202.5|155112.5|155224.1|155134.1|155236.8|155146.8|155202.5|155112.5|27
1654174620000|2022-06-02 12:57:00|155222.3|155132.3|155222.7|155132.7|155227.5|155137.5|155215.8|155125.8|24
1654174630000|2022-06-02 12:57:10|155221.8|155131.8|155216.9|155126.9|155226.4|155136.4|155216.9|155126.9|28
1654174640000|2022-06-02 12:57:20|155216.5|155126.5|155212|155122|155218.9|155128.9|155209.5|155119.5|32
1654174650000|2022-06-02 12:57:30|155211.8|155121.8|155216|155126|155216.9|155126.9|155211.8|155121.8|29
1654174660000|2022-06-02 12:57:40|155215.8|155125.8|155226.7|155136.7|155229.8|155139.8|155214.9|155124.9|32
1654174670000|2022-06-02 12:57:50|155225.6|155135.6|155217.1|155127.1|155225.6|155135.6|155215.2|155125.2|28
1654174680000|2022-06-02 12:58:00|155218|155128|155200.4|155110.4|155219.3|155129.3|155197.6|155107.6|26
1654174690000|2022-06-02 12:58:10|155201.6|155111.6|155193.9|155103.9|155201.6|155111.6|155169.9|155079.9|32
1654174700000|2022-06-02 12:58:20|155197.2|155107.2|155191.7|155101.7|155198.1|155108.1|155183.7|155093.7|32
1654174710000|2022-06-02 12:58:30|155191.5|155101.5|155198.3|155108.3|155200|155110|155184.6|155094.6|30
1654174720000|2022-06-02 12:58:40|155196|155106|155203.2|155113.2|155203.8|155113.8|155179.1|155089.1|32
1654174730000|2022-06-02 12:58:50|155208.6|155118.6|155200.2|155110.2|155211.9|155121.9|155196.3|155106.3|27
1654174740000|2022-06-02 12:59:00|155198.6|155108.6|155210.8|155120.8|155211.6|155121.6|155198.4|155108.4|27
1654174750000|2022-06-02 12:59:10|155211.5|155121.5|155208.7|155118.7|155212.3|155122.3|155208.7|155118.7|26
1654174760000|2022-06-02 12:59:20|155208.9|155118.9|155200.1|155110.1|155211.2|155121.2|155195.8|155105.8|31
1654174770000|2022-06-02 12:59:30|155199.6|155109.6|155203.2|155113.2|155203.2|155113.2|155197.5|155107.5|27
1654174780000|2022-06-02 12:59:40|155202.8|155112.8|155196.5|155106.5|155203.6|155113.6|155196.5|155106.5|23
1654174790000|2022-06-02 12:59:50|155197.5|155107.5|155214.2|155124.2|155219.7|155129.7|155197.5|155107.5|29
1654174800000|2022-06-02 13:00:00|155211.9|155121.9|155198.4|155108.4|155214.2|155124.2|155198.4|155108.4|36
1654174810000|2022-06-02 13:00:10|155197.2|155107.2|155207.8|155117.8|155207.8|155117.8|155195.5|155105.5|31
1654174820000|2022-06-02 13:00:20|155207.1|155117.1|155202.4|155112.4|155215.1|155125.1|155201.6|155111.6|34
1654174830000|2022-06-02 13:00:30|155203.4|155113.4|155176.4|155086.4|155204.4|155114.4|155171.4|155081.4|32
1654174840000|2022-06-02 13:00:40|155178.9|155088.9|155176.6|155086.6|155179.9|155089.9|155169.9|155079.9|32
1654174850000|2022-06-02 13:00:50|155179.1|155089.1|155142.5|155052.5|155179.1|155089.1|155124.6|155034.6|31
1654174860000|2022-06-02 13:01:00|155139.9|155049.9|155154.9|155064.9|155157.8|155067.8|155139.9|155049.9|33
1654174870000|2022-06-02 13:01:10|155154|155064|155127|155037|155157.4|155067.4|155127|155037|26
1654174880000|2022-06-02 13:01:20|155127.3|155037.3|155128.2|155038.2|155131.3|155041.3|155121|155031|33
1654174890000|2022-06-02 13:01:30|155129.5|155039.5|155127|155037|155130.2|155040.2|155125.3|155035.3|23
1654174900000|2022-06-02 13:01:40|155126.8|155036.8|155132.3|155042.3|155133.9|155043.9|155121.3|155031.3|23
1654174910000|2022-06-02 13:01:50|155142.9|155052.9|155144.3|155054.3|155150.1|155060.1|155141.4|155051.4|27
1654174920000|2022-06-02 13:02:00|155145.3|155055.3|155140.6|155050.6|155145.3|155055.3|155132.7|155042.7|30
1654174930000|2022-06-02 13:02:10|155138.8|155048.8|155131.2|155041.2|155138.8|155048.8|155114.5|155024.5|30
1654174940000|2022-06-02 13:02:20|155130.1|155040.1|155132.2|155042.2|155132.3|155042.3|155127.7|155037.7|26
1654174950000|2022-06-02 13:02:30|155132.1|155042.1|155174.4|155084.4|155177.9|155087.9|155131.2|155041.2|23
1654174960000|2022-06-02 13:02:40|155174.3|155084.3|155185.7|155095.7|155191.7|155101.7|155174.3|155084.3|29
1654174970000|2022-06-02 13:02:50|155184.3|155094.3|155187.7|155097.7|155192.2|155102.2|155182.5|155092.5|28
1654174980000|2022-06-02 13:03:00|155187.5|155097.5|155180|155090|155204.5|155114.5|155177.5|155087.5|27
1654174990000|2022-06-02 13:03:10|155180.3|155090.3|155177.2|155087.2|155181.1|155091.1|155163.9|155073.9|25
1654175000000|2022-06-02 13:03:20|155177.1|155087.1|155122|155032|155177.1|155087.1|155122|155032|16
1654175010000|2022-06-02 13:03:30|155126|155036|155106.7|155016.7|155126|155036|155106.7|155016.7|18
1654175020000|2022-06-02 13:03:40|155107.3|155017.3|155115.4|155025.4|155116.1|155026.1|155106.4|155016.4|16
1654175030000|2022-06-02 13:03:50|155114.4|155024.4|155113|155023|155114.4|155024.4|155112.4|155022.4|12
1654175040000|2022-06-02 13:04:00|155113.6|155023.6|155113.3|155023.3|155115.8|155025.8|155111.3|155021.3|15
1654175050000|2022-06-02 13:04:10|155115.3|155025.3|155147.5|155057.5|155147.5|155057.5|155113.4|155023.4|25
1654175060000|2022-06-02 13:04:20|155146.5|155056.5|155138.4|155048.4|155146.5|155056.5|155136.5|155046.5|23
1654175070000|2022-06-02 13:04:30|155138.5|155048.5|155180|155090|155180|155090|155132.9|155042.9|27
1654175080000|2022-06-02 13:04:40|155174.4|155084.4|155132.8|155042.8|155174.4|155084.4|155122.7|155032.7|36
1654175090000|2022-06-02 13:04:50|155134.2|155044.2|155137.7|155047.7|155143.3|155053.3|155134.2|155044.2|24
1654175100000|2022-06-02 13:05:00|155138.9|155048.9|155136.8|155046.8|155139.2|155049.2|155131.1|155041.1|30
1654175110000|2022-06-02 13:05:10|155136.4|155046.4|155135.4|155045.4|155139.2|155049.2|155135.4|155045.4|20
1654175120000|2022-06-02 13:05:20|155134.9|155044.9|155133.3|155043.3|155139.8|155049.8|155133.1|155043.1|19
1654175130000|2022-06-02 13:05:30|155132.1|155042.1|155134.4|155044.4|155134.4|155044.4|155128.9|155038.9|17
1654175140000|2022-06-02 13:05:40|155134.1|155044.1|155120.1|155030.1|155136|155046|155116.3|155026.3|23
1654175150000|2022-06-02 13:05:50|155121.7|155031.7|155119|155029|155121.9|155031.9|155117|155027|20
1654175160000|2022-06-02 13:06:00|155118.7|155028.7|155197.8|155107.8|155197.8|155107.8|155117.7|155027.7|29
1654175170000|2022-06-02 13:06:10|155201.4|155111.4|155164.1|155074.1|155205.6|155115.6|155160.1|155070.1|25
1654175180000|2022-06-02 13:06:20|155163.3|155073.3|155159.5|155069.5|155163.3|155073.3|155159.3|155069.3|13
1654175190000|2022-06-02 13:06:30|155159.1|155069.1|155192.8|155102.8|155198.5|155108.5|155157.6|155067.6|23
1654175200000|2022-06-02 13:06:40|155193.7|155103.7|155201.3|155111.3|155201.5|155111.5|155186.8|155096.8|27
1654175210000|2022-06-02 13:06:50|155200.4|155110.4|155226.2|155136.2|155226.3|155136.3|155200.4|155110.4|31
1654175220000|2022-06-02 13:07:00|155227.1|155137.1|155225.4|155135.4|155227.1|155137.1|155223.9|155133.9|20
1654175230000|2022-06-02 13:07:10|155222.2|155132.2|155224.5|155134.5|155224.9|155134.9|155222.2|155132.2|17
1654175240000|2022-06-02 13:07:20|155224.3|155134.3|155224.4|155134.4|155227.8|155137.8|155223.2|155133.2|11
1654175250000|2022-06-02 13:07:30|155224.7|155134.7|155218.6|155128.6|155224.7|155134.7|155214|155124|18
1654175260000|2022-06-02 13:07:40|155214.9|155124.9|155221|155131|155223.7|155133.7|155214.9|155124.9|15
1654175270000|2022-06-02 13:07:50|155221.4|155131.4|155221|155131|155221.4|155131.4|155218.5|155128.5|22
1654175280000|2022-06-02 13:08:00|155221.2|155131.2|155220.3|155130.3|155221.4|155131.4|155219.5|155129.5|16
1654175290000|2022-06-02 13:08:10|155220.1|155130.1|155210.8|155120.8|155220.1|155130.1|155206.6|155116.6|21
1654175300000|2022-06-02 13:08:20|155206.7|155116.7|155202.3|155112.3|155210.8|155120.8|155194.9|155104.9|28
1654175310000|2022-06-02 13:08:30|155206.3|155116.3|155180.7|155090.7|155207.3|155117.3|155179.7|155089.7|30
1654175320000|2022-06-02 13:08:40|155183.5|155093.5|155206.5|155116.5|155211.2|155121.2|155183.2|155093.2|29
1654175330000|2022-06-02 13:08:50|155206.4|155116.4|155219.5|155129.5|155219.9|155129.9|155206.4|155116.4|27
1654175340000|2022-06-02 13:09:00|155219.8|155129.8|155223.3|155133.3|155226|155136|155218.4|155128.4|29
1654175350000|2022-06-02 13:09:10|155230|155140|155271.2|155181.2|155274.6|155184.6|155223.2|155133.2|31
1654175360000|2022-06-02 13:09:20|155261.9|155171.9|155266.2|155176.2|155266.2|155176.2|155244.2|155154.2|27
1654175370000|2022-06-02 13:09:30|155264.8|155174.8|155262.3|155172.3|155268.4|155178.4|155262.3|155172.3|18
1654175380000|2022-06-02 13:09:40|155261.5|155171.5|155250.3|155160.3|155266.7|155176.7|155248.3|155158.3|32
1654175390000|2022-06-02 13:09:50|155250.5|155160.5|155232|155142|155253.7|155163.7|155232|155142|35
1654175400000|2022-06-02 13:10:00|155236.5|155146.5|155220|155130|155243.4|155153.4|155211.6|155121.6|27
1654175410000|2022-06-02 13:10:10|155215.5|155125.5|155215.9|155125.9|155218.7|155128.7|155213.4|155123.4|25
1654175420000|2022-06-02 13:10:20|155215.6|155125.6|155211.7|155121.7|155219.3|155129.3|155209.9|155119.9|16
1654175430000|2022-06-02 13:10:30|155211.8|155121.8|155213|155123|155214.3|155124.3|155210.6|155120.6|19
1654175440000|2022-06-02 13:10:40|155212.4|155122.4|155207.7|155117.7|155212.4|155122.4|155207|155117|26
1654175450000|2022-06-02 13:10:50|155208.3|155118.3|155217|155127|155222.2|155132.2|155207.3|155117.3|24
1654175460000|2022-06-02 13:11:00|155217.9|155127.9|155208.8|155118.8|155218.9|155128.9|155205.1|155115.1|31
1654175470000|2022-06-02 13:11:10|155202.2|155112.2|155189.3|155099.3|155209|155119|155188.9|155098.9|23
1654175480000|2022-06-02 13:11:20|155188|155098|155196.4|155106.4|155199.7|155109.7|155187.3|155097.3|31
1654175490000|2022-06-02 13:11:30|155196.9|155106.9|155208.2|155118.2|155211.5|155121.5|155194.7|155104.7|26
1654175500000|2022-06-02 13:11:40|155209.8|155119.8|155200.9|155110.9|155211.9|155121.9|155189.3|155099.3|33
1654175510000|2022-06-02 13:11:50|155202.2|155112.2|155211.4|155121.4|155215.3|155125.3|155202.1|155112.1|31
1654175520000|2022-06-02 13:12:00|155212.1|155122.1|155215.5|155125.5|155215.5|155125.5|155211.5|155121.5|18
1654175530000|2022-06-02 13:12:10|155209.9|155119.9|155201.8|155111.8|155212|155122|155192.8|155102.8|26
1654175540000|2022-06-02 13:12:20|155208|155118|155189.8|155099.8|155208|155118|155185|155095|22
1654175550000|2022-06-02 13:12:30|155188|155098|155192.4|155102.4|155195.4|155105.4|155188|155098|24
1654175560000|2022-06-02 13:12:40|155192.3|155102.3|155191.8|155101.8|155211|155121|155191.8|155101.8|31
1654175570000|2022-06-02 13:12:50|155197.1|155107.1|155193.5|155103.5|155197.1|155107.1|155188.5|155098.5|18
1654175580000|2022-06-02 13:13:00|155193.2|155103.2|155192.2|155102.2|155203.1|155113.1|155186.2|155096.2|25
1654175590000|2022-06-02 13:13:10|155191.3|155101.3|155186|155096|155191.7|155101.7|155184.2|155094.2|33
1654175600000|2022-06-02 13:13:20|155185.9|155095.9|155158.5|155068.5|155186.5|155096.5|155149.7|155059.7|29
1654175610000|2022-06-02 13:13:30|155159.8|155069.8|155127.1|155037.1|155159.8|155069.8|155117.7|155027.7|28
1654175620000|2022-06-02 13:13:40|155128.7|155038.7|155151.5|155061.5|155152.8|155062.8|155121.3|155031.3|37
1654175630000|2022-06-02 13:13:50|155150.8|155060.8|155154.6|155064.6|155154.6|155064.6|155147.2|155057.2|26
1654175640000|2022-06-02 13:14:00|155153.8|155063.8|155150.3|155060.3|155156.5|155066.5|155147.2|155057.2|34
1654175650000|2022-06-02 13:14:10|155151.1|155061.1|155153.2|155063.2|155160.2|155070.2|155147.9|155057.9|33
1654175660000|2022-06-02 13:14:20|155153|155063|155132|155042|155156.5|155066.5|155129.6|155039.6|29
1654175670000|2022-06-02 13:14:30|155132.7|155042.7|155127.1|155037.1|155132.7|155042.7|155124.3|155034.3|22
1654175680000|2022-06-02 13:14:40|155126.5|155036.5|155126.1|155036.1|155128.4|155038.4|155121|155031|23
1654175690000|2022-06-02 13:14:50|155123.6|155033.6|155123.6|155033.6|155127.2|155037.2|155121.6|155031.6|21
1654175700000|2022-06-02 13:15:00|155123|155033|155128.9|155038.9|155134.3|155044.3|155122.3|155032.3|23
1654175710000|2022-06-02 13:15:10|155124.7|155034.7|155148.5|155058.5|155151.1|155061.1|155118.3|155028.3|18
1654175720000|2022-06-02 13:15:20|155146.1|155056.1|155145.8|155055.8|155146.1|155056.1|155140.6|155050.6|18
1654175730000|2022-06-02 13:15:30|155145.6|155055.6|155121.9|155031.9|155145.6|155055.6|155120|155030|32
1654175740000|2022-06-02 13:15:40|155123.1|155033.1|155132.9|155042.9|155132.9|155042.9|155121.4|155031.4|14
1654175750000|2022-06-02 13:15:50|155133.1|155043.1|155128.6|155038.6|155138.1|155048.1|155124.8|155034.8|31
1654175760000|2022-06-02 13:16:00|155124.2|155034.2|155135.5|155045.5|155136.3|155046.3|155119.2|155029.2|38
1654175770000|2022-06-02 13:16:10|155135.9|155045.9|155129.6|155039.6|155153.8|155063.8|155129.6|155039.6|29
1654175780000|2022-06-02 13:16:20|155129.8|155039.8|155152.8|155062.8|155154|155064|155128|155038|34
1654175790000|2022-06-02 13:16:30|155152.5|155062.5|155143.8|155053.8|155170|155080|155143.8|155053.8|36
1654175800000|2022-06-02 13:16:40|155142.2|155052.2|155131.7|155041.7|155142.7|155052.7|155125.3|155035.3|34
1654175810000|2022-06-02 13:16:50|155131.5|155041.5|155106.8|155016.8|155132.4|155042.4|155106.8|155016.8|34
1654175820000|2022-06-02 13:17:00|155108.2|155018.2|155110.8|155020.8|155113|155023|155106.7|155016.7|21
1654175830000|2022-06-02 13:17:10|155110.7|155020.7|155108.4|155018.4|155111.4|155021.4|155107.8|155017.8|22
1654175840000|2022-06-02 13:17:20|155107.9|155017.9|155110|155020|155110.2|155020.2|155107.2|155017.2|19
1654175850000|2022-06-02 13:17:30|155110.4|155020.4|155065.2|154975.2|155110.4|155020.4|155065|154975|23
1654175860000|2022-06-02 13:17:40|155064.5|154974.5|155072.7|154982.7|155072.8|154982.8|155064.5|154974.5|19
1654175870000|2022-06-02 13:17:50|155066.8|154976.8|155077|154987|155086.8|154996.8|155066.3|154976.3|30
1654175880000|2022-06-02 13:18:00|155075.8|154985.8|155075.4|154985.4|155082.3|154992.3|155075.4|154985.4|21
1654175890000|2022-06-02 13:18:10|155075.2|154985.2|155076.2|154986.2|155077.4|154987.4|155070.8|154980.8|15
1654175900000|2022-06-02 13:18:20|155075.3|154985.3|155081.7|154991.7|155082.6|154992.6|155075.3|154985.3|17
1654175910000|2022-06-02 13:18:30|155079.1|154989.1|155096.1|155006.1|155109.9|155019.9|155079.1|154989.1|32
1654175920000|2022-06-02 13:18:40|155098.1|155008.1|155080.7|154990.7|155100.4|155010.4|155080.6|154990.6|31
1654175930000|2022-06-02 13:18:50|155081.8|154991.8|155068.1|154978.1|155083.3|154993.3|155066.4|154976.4|32
1654175940000|2022-06-02 13:19:00|155067.3|154977.3|155076.8|154986.8|155076.8|154986.8|155067.3|154977.3|21
1654175950000|2022-06-02 13:19:10|155076.6|154986.6|155077.7|154987.7|155078|154988|155076.2|154986.2|15
1654175960000|2022-06-02 13:19:20|155078.9|154988.9|155099.9|155009.9|155102.9|155012.9|155078|154988|27
1654175970000|2022-06-02 13:19:30|155101|155011|155101.5|155011.5|155101.7|155011.7|155099.8|155009.8|10
1654175980000|2022-06-02 13:19:40|155101.2|155011.2|155117.7|155027.7|155144.6|155054.6|155100.7|155010.7|28
1654175990000|2022-06-02 13:19:50|155116.7|155026.7|155104.5|155014.5|155121.2|155031.2|155099.7|155009.7|27
1654176000000|2022-06-02 13:20:00|155099.1|155009.1|155101.3|155011.3|155103.8|155013.8|155099.1|155009.1|23
1654176010000|2022-06-02 13:20:10|155100.8|155010.8|155099.6|155009.6|155112.1|155022.1|155097.7|155007.7|30
1654176020000|2022-06-02 13:20:20|155099.5|155009.5|155101.9|155011.9|155111.5|155021.5|155098.5|155008.5|25
1654176030000|2022-06-02 13:20:30|155103.7|155013.7|155089.4|154999.4|155103.9|155013.9|155089|154999|18
1654176040000|2022-06-02 13:20:40|155087|154997|155092.7|155002.7|155093|155003|155087|154997|25
1654176050000|2022-06-02 13:20:50|155092.2|155002.2|155100.7|155010.7|155104.9|155014.9|155091.5|155001.5|23
1654176060000|2022-06-02 13:21:00|155100.3|155010.3|155121.9|155031.9|155125.8|155035.8|155100.3|155010.3|31
1654176070000|2022-06-02 13:21:10|155122.1|155032.1|155113.8|155023.8|155123.9|155033.9|155106.6|155016.6|31
1654176080000|2022-06-02 13:21:20|155113.6|155023.6|155104.3|155014.3|155113.9|155023.9|155102.1|155012.1|26
1654176090000|2022-06-02 13:21:30|155103.9|155013.9|155094|155004|155104.9|155014.9|155094|155004|25
1654176100000|2022-06-02 13:21:40|155094.5|155004.5|155100.3|155010.3|155100.3|155010.3|155094.5|155004.5|17
1654176110000|2022-06-02 13:21:50|155106.2|155016.2|155130.5|155040.5|155131.7|155041.7|155106.2|155016.2|32
1654176120000|2022-06-02 13:22:00|155131.1|155041.1|155121.8|155031.8|155132.1|155042.1|155117|155027|23
1654176130000|2022-06-02 13:22:10|155119.5|155029.5|155127.7|155037.7|155129|155039|155119.5|155029.5|23
1654176140000|2022-06-02 13:22:20|155127.9|155037.9|155146|155056|155157.9|155067.9|155127.7|155037.7|27
1654176150000|2022-06-02 13:22:30|155153.1|155063.1|155149.1|155059.1|155153.1|155063.1|155149.1|155059.1|16
1654176160000|2022-06-02 13:22:40|155149.7|155059.7|155137.9|155047.9|155149.7|155059.7|155136.6|155046.6|25
1654176170000|2022-06-02 13:22:50|155137.6|155047.6|155122.6|155032.6|155139.3|155049.3|155119.8|155029.8|32
1654176180000|2022-06-02 13:23:00|155122.5|155032.5|155125.5|155035.5|155133.5|155043.5|155121.9|155031.9|26
1654176190000|2022-06-02 13:23:10|155125.9|155035.9|155127.8|155037.8|155127.9|155037.9|155124.5|155034.5|19
1654176200000|2022-06-02 13:23:20|155127.6|155037.6|155129.1|155039.1|155129.3|155039.3|155127.5|155037.5|22
1654176210000|2022-06-02 13:23:30|155129.2|155039.2|155129.1|155039.1|155129.3|155039.3|155128.3|155038.3|15
1654176220000|2022-06-02 13:23:40|155129.2|155039.2|155124.4|155034.4|155129.4|155039.4|155124.4|155034.4|15
1654176230000|2022-06-02 13:23:50|155123.5|155033.5|155118.5|155028.5|155123.8|155033.8|155117.5|155027.5|20
1654176240000|2022-06-02 13:24:00|155119.2|155029.2|155132.8|155042.8|155133.3|155043.3|155117|155027|34
1654176250000|2022-06-02 13:24:10|155133|155043|155138.2|155048.2|155139.9|155049.9|155133|155043|29
1654176260000|2022-06-02 13:24:20|155138.6|155048.6|155123.1|155033.1|155139.1|155049.1|155122.9|155032.9|33
1654176270000|2022-06-02 13:24:30|155123.8|155033.8|155124.5|155034.5|155128.4|155038.4|155121.6|155031.6|27
1654176280000|2022-06-02 13:24:40|155124.6|155034.6|155126.6|155036.6|155131.2|155041.2|155110.9|155020.9|34
1654176290000|2022-06-02 13:24:50|155127.2|155037.2|155130.3|155040.3|155133.3|155043.3|155127.2|155037.2|24
1654176300000|2022-06-02 13:25:00|155129.6|155039.6|155123.7|155033.7|155130.5|155040.5|155120.4|155030.4|32
1654176310000|2022-06-02 13:25:10|155122.4|155032.4|155126.5|155036.5|155127.3|155037.3|155122.4|155032.4|22
1654176320000|2022-06-02 13:25:20|155131.9|155041.9|155139|155049|155141.5|155051.5|155130.6|155040.6|26
1654176330000|2022-06-02 13:25:30|155137.2|155047.2|155131.6|155041.6|155137.2|155047.2|155124.3|155034.3|32
1654176340000|2022-06-02 13:25:40|155131.4|155041.4|155122.3|155032.3|155131.8|155041.8|155121|155031|29
1654176350000|2022-06-02 13:25:50|155121.1|155031.1|155117.5|155027.5|155121.1|155031.1|155114.9|155024.9|21
1654176360000|2022-06-02 13:26:00|155116|155026|155110|155020|155116.5|155026.5|155104.3|155014.3|28
1654176370000|2022-06-02 13:26:10|155110.2|155020.2|155103.6|155013.6|155112.4|155022.4|155096.9|155006.9|27
1654176380000|2022-06-02 13:26:20|155103.8|155013.8|155105.9|155015.9|155112.9|155022.9|155103.8|155013.8|27
1654176390000|2022-06-02 13:26:30|155108.3|155018.3|155110.4|155020.4|155116.2|155026.2|155107.2|155017.2|22
1654176400000|2022-06-02 13:26:40|155110.5|155020.5|155112.5|155022.5|155116.5|155026.5|155103.7|155013.7|31
1654176410000|2022-06-02 13:26:50|155113.6|155023.6|155127.6|155037.6|155133.2|155043.2|155113.3|155023.3|34
1654176420000|2022-06-02 13:27:00|155127.9|155037.9|155135.8|155045.8|155140|155050|155127.9|155037.9|30
1654176430000|2022-06-02 13:27:10|155132.4|155042.4|155144.4|155054.4|155145.5|155055.5|155131.7|155041.7|29
1654176440000|2022-06-02 13:27:20|155142.6|155052.6|155135.7|155045.7|155144|155054|155134.1|155044.1|30
1654176450000|2022-06-02 13:27:30|155135.9|155045.9|155122.6|155032.6|155139.3|155049.3|155116.9|155026.9|29
1654176460000|2022-06-02 13:27:40|155121.9|155031.9|155116.5|155026.5|155122.9|155032.9|155109.6|155019.6|31
1654176470000|2022-06-02 13:27:50|155117.3|155027.3|155123.6|155033.6|155130.1|155040.1|155114.6|155024.6|34
1654176480000|2022-06-02 13:28:00|155124.1|155034.1|155075.3|154985.3|155124.1|155034.1|155071.8|154981.8|31
1654176490000|2022-06-02 13:28:10|155075.7|154985.7|155069.1|154979.1|155075.7|154985.7|155064.7|154974.7|31
1654176500000|2022-06-02 13:28:20|155070.1|154980.1|155066.4|154976.4|155071.5|154981.5|155062.9|154972.9|27
1654176510000|2022-06-02 13:28:30|155066.9|154976.9|155080.4|154990.4|155084.6|154994.6|155066.2|154976.2|21
1654176520000|2022-06-02 13:28:40|155087.9|154997.9|155077.1|154987.1|155088.3|154998.3|155074.3|154984.3|30
1654176530000|2022-06-02 13:28:50|155077.3|154987.3|155076.3|154986.3|155078.5|154988.5|155073.5|154983.5|18
1654176540000|2022-06-02 13:29:00|155077.2|154987.2|155073.5|154983.5|155085.1|154995.1|155071.5|154981.5|26
1654176550000|2022-06-02 13:29:10|155070.1|154980.1|155075|154985|155075|154985|155069.6|154979.6|25
1654176560000|2022-06-02 13:29:20|155075.2|154985.2|155077.4|154987.4|155078.9|154988.9|155074.9|154984.9|17
1654176570000|2022-06-02 13:29:30|155077.2|154987.2|155071.5|154981.5|155078.1|154988.1|155071.5|154981.5|17
1654176580000|2022-06-02 13:29:40|155071.9|154981.9|155072.1|154982.1|155074.4|154984.4|155071.3|154981.3|20
1654176590000|2022-06-02 13:29:50|155067.6|154977.6|155064.1|154974.1|155083.1|154993.1|155060.5|154970.5|27
1654176600000|2022-06-02 13:30:00|155069.5|154979.5|155067.7|154977.7|155069.8|154979.8|155060.5|154970.5|25
1654176610000|2022-06-02 13:30:10|155068.4|154978.4|155074.9|154984.9|155082.3|154992.3|155067.3|154977.3|37
1654176620000|2022-06-02 13:30:20|155073.6|154983.6|155076|154986|155080.6|154990.6|155070.6|154980.6|36
1654176630000|2022-06-02 13:30:30|155076.1|154986.1|155083.2|154993.2|155096.5|155006.5|155075.9|154985.9|38
1654176640000|2022-06-02 13:30:40|155083.3|154993.3|155078.3|154988.3|155084.9|154994.9|155073.8|154983.8|37
1654176650000|2022-06-02 13:30:50|155073.5|154983.5|155084|154994|155086.2|154996.2|155068.3|154978.3|35
1654176660000|2022-06-02 13:31:00|155083.7|154993.7|155082.5|154992.5|155095.5|155005.5|155079.5|154989.5|32
1654176670000|2022-06-02 13:31:10|155084.2|154994.2|155066|154976|155084.2|154994.2|155064|154974|37
1654176680000|2022-06-02 13:31:20|155067.4|154977.4|155055.1|154965.1|155067.4|154977.4|155046.2|154956.2|33
1654176690000|2022-06-02 13:31:30|155055.3|154965.3|155075|154985|155081.4|154991.4|155055.3|154965.3|31
1654176700000|2022-06-02 13:31:40|155090.6|155000.6|155097.1|155007.1|155112.2|155022.2|155080.4|154990.4|39
1654176710000|2022-06-02 13:31:50|155097|155007|155117.2|155027.2|155127.5|155037.5|155097|155007|33
1654176720000|2022-06-02 13:32:00|155114.3|155024.3|155093.7|155003.7|155118.3|155028.3|155079.5|154989.5|37
1654176730000|2022-06-02 13:32:10|155093.6|155003.6|155094.6|155004.6|155125.9|155035.9|155091.5|155001.5|30
1654176740000|2022-06-02 13:32:20|155097.2|155007.2|155095.3|155005.3|155099.7|155009.7|155089.6|154999.6|33
1654176750000|2022-06-02 13:32:30|155094.3|155004.3|155090.2|155000.2|155095|155005|155087.9|154997.9|31
1654176760000|2022-06-02 13:32:40|155087.4|154997.4|155078.2|154988.2|155088.6|154998.6|155074.7|154984.7|35
1654176770000|2022-06-02 13:32:50|155074.2|154984.2|155066.9|154976.9|155088.7|154998.7|155065.4|154975.4|33
1654176780000|2022-06-02 13:33:00|155069.1|154979.1|155018.8|154928.8|155069.1|154979.1|155018.8|154928.8|31
1654176790000|2022-06-02 13:33:10|155018.9|154928.9|155025.1|154935.1|155029.3|154939.3|155014.1|154924.1|29
1654176800000|2022-06-02 13:33:20|155027.9|154937.9|155034.6|154944.6|155046.5|154956.5|155027.9|154937.9|26
1654176810000|2022-06-02 13:33:30|155045.5|154955.5|155073.8|154983.8|155078.6|154988.6|155045.5|154955.5|32
1654176820000|2022-06-02 13:33:40|155075.4|154985.4|155072.5|154982.5|155075.4|154985.4|155060.7|154970.7|29
1654176830000|2022-06-02 13:33:50|155070.1|154980.1|155023|154933|155070.1|154980.1|155012.6|154913.9|36
1654176840000|2022-06-02 13:34:00|155022.9|154932.9|155023.5|154933.5|155031.4|154941.4|155020.7|154930.7|19
1654176850000|2022-06-02 13:34:10|155022.1|154932.1|155021.2|154931.2|155026.7|154936.7|155017.2|154927.2|26
1654176860000|2022-06-02 13:34:20|155023.2|154933.2|155049.3|154959.3|155057|154967|155023.2|154933.2|31
1654176870000|2022-06-02 13:34:30|155049.1|154959.1|155031.3|154941.3|155049.1|154959.1|155017|154927|27
1654176880000|2022-06-02 13:34:40|155032|154942|154986.2|154896.2|155033.8|154943.8|154982.9|154892.9|28
1654176890000|2022-06-02 13:34:50|154984.5|154894.5|154987.9|154897.9|155006.9|154916.9|154983.6|154893.6|32
1654176900000|2022-06-02 13:35:00|154987.1|154897.1|155005.4|154915.4|155016.5|154926.5|154978.3|154888.3|37
1654176910000|2022-06-02 13:35:10|155007|154917|155010.7|154920.7|155019|154929|154995.3|154905.3|33
1654176920000|2022-06-02 13:35:20|155012.8|154922.8|155032.4|154942.4|155048.8|154958.8|155000.3|154910.3|40
1654176930000|2022-06-02 13:35:30|155034.4|154944.4|155043.6|154953.6|155049.8|154959.8|155034.4|154944.4|33
1654176940000|2022-06-02 13:35:40|155037.5|154947.5|155038|154948|155044.2|154954.2|155023.8|154933.8|30
1654176950000|2022-06-02 13:35:50|155037.8|154947.8|155011.1|154921.1|155038.9|154948.9|155011.1|154921.1|34
1654176960000|2022-06-02 13:36:00|155020.3|154930.3|154997|154907|155035.3|154945.3|154978.9|154888.9|39
1654176970000|2022-06-02 13:36:10|154997.4|154907.4|154979.3|154889.3|154998|154908|154972.1|154882.1|35
1654176980000|2022-06-02 13:36:20|154978.5|154888.5|154972|154882|154995.3|154905.3|154971.1|154881.1|39
1654176990000|2022-06-02 13:36:30|154971.9|154881.9|154996|154906|155003.5|154913.5|154971.9|154881.9|33
1654177000000|2022-06-02 13:36:40|154999.6|154909.6|154999.7|154909.7|155000.9|154910.9|154990.4|154900.4|35
1654177010000|2022-06-02 13:36:50|155004.1|154914.1|155014.9|154924.9|155025.2|154935.2|155000.4|154910.4|36
1654177020000|2022-06-02 13:37:00|155005.4|154915.4|155001.1|154911.1|155011.8|154921.8|154999.9|154909.9|36
1654177030000|2022-06-02 13:37:10|155000.4|154910.4|154997.1|154907.1|155009|154919|154992.2|154902.2|32
1654177040000|2022-06-02 13:37:20|154999.2|154909.2|154987|154897|155004.5|154914.5|154983.6|154893.6|30
1654177050000|2022-06-02 13:37:30|154988.1|154898.1|154982|154892|154990.9|154900.9|154978.6|154888.6|27
1654177060000|2022-06-02 13:37:40|154981.7|154891.7|155005.7|154915.7|155006.1|154916.1|154981.7|154891.7|32
1654177070000|2022-06-02 13:37:50|155006.5|154916.5|155005.6|154915.6|155010.3|154920.3|154999.1|154909.1|34
1654177080000|2022-06-02 13:38:00|154995.6|154905.6|154977.8|154887.8|154995.6|154905.6|154962.6|154872.6|35
1654177090000|2022-06-02 13:38:10|154976.6|154886.6|154996.9|154906.9|155007.4|154917.4|154970.9|154880.9|36
1654177100000|2022-06-02 13:38:20|154998.8|154908.8|154984.9|154894.9|155000.8|154910.8|154971.3|154881.3|36
1654177110000|2022-06-02 13:38:30|154981.2|154891.2|154982.2|154892.2|154983.9|154893.9|154976.8|154886.8|35
1654177120000|2022-06-02 13:38:40|154977.3|154887.3|154977.6|154887.6|154979|154889|154973.5|154883.5|31
1654177130000|2022-06-02 13:38:50|154977.1|154887.1|154988.8|154898.8|154989.3|154899.3|154970.9|154880.9|31
1654177140000|2022-06-02 13:39:00|154989.6|154899.6|154986.1|154896.1|155010.4|154920.4|154981|154891|30
1654177150000|2022-06-02 13:39:10|154985.9|154895.9|154975.2|154885.2|154988.4|154898.4|154973.3|154883.3|37
1654177160000|2022-06-02 13:39:20|154976.4|154886.4|154986.1|154896.1|154998.6|154908.6|154976.4|154886.4|34
1654177170000|2022-06-02 13:39:30|154998.4|154908.4|154978.2|154888.2|154999.6|154909.6|154977|154887|37
1654177180000|2022-06-02 13:39:40|154977.3|154887.3|154964.9|154874.9|154979.3|154889.3|154964.9|154874.9|32
1654177190000|2022-06-02 13:39:50|154965|154875|154964|154874|154967.4|154877.4|154963.3|154873.3|26
1654177200000|2022-06-02 13:40:00|154963.6|154873.6|155008.5|154918.5|155015.5|154925.5|154960.3|154870.3|31
1654177210000|2022-06-02 13:40:10|155011.4|154921.4|155024.8|154934.8|155054.3|154964.3|155007.6|154917.6|40
1654177220000|2022-06-02 13:40:20|155012.9|154922.9|155023.5|154933.5|155044.1|154954.1|155012.9|154922.9|35
1654177230000|2022-06-02 13:40:30|155022.6|154932.6|155056.4|154966.4|155085.4|154995.4|155021.5|154931.5|28
1654177240000|2022-06-02 13:40:40|155057|154967|155057.6|154967.6|155084.3|154994.3|155051.1|154961.1|39
1654177250000|2022-06-02 13:40:50|155057.3|154967.3|155048.4|154958.4|155065.8|154975.8|155047|154957|35
1654177260000|2022-06-02 13:41:00|155047.6|154957.6|155055|154965|155059.5|154969.5|155046.1|154956.1|32
1654177270000|2022-06-02 13:41:10|155054.8|154964.8|155066.9|154976.9|155067.4|154977.4|155054.3|154964.3|29
1654177280000|2022-06-02 13:41:20|155068|154978|155056.1|154966.1|155068.5|154978.5|155049.1|154959.1|30
1654177290000|2022-06-02 13:41:30|155056.5|154966.5|155050.1|154960.1|155062.8|154972.8|155048.5|154958.5|28
1654177300000|2022-06-02 13:41:40|155049|154959|155054.7|154964.7|155056.2|154966.2|155047.7|154957.7|22
1654177310000|2022-06-02 13:41:50|155055.9|154965.9|155049.4|154959.4|155059.8|154969.8|155038.7|154948.7|29
1654177320000|2022-06-02 13:42:00|155047.7|154957.7|155057|154967|155057|154967|155043.6|154953.6|36
1654177330000|2022-06-02 13:42:10|155057.2|154967.2|155082.4|154992.4|155113.6|155023.6|155057.2|154967.2|39
1654177340000|2022-06-02 13:42:20|155081.4|154991.4|155058|154968|155081.4|154991.4|155057.8|154967.8|31
1654177350000|2022-06-02 13:42:30|155060|154970|155063.1|154973.1|155064.6|154974.6|155059.9|154969.9|30
1654177360000|2022-06-02 13:42:40|155065.8|154975.8|155010.6|154920.6|155065.8|154975.8|155010.6|154920.6|37
1654177370000|2022-06-02 13:42:50|155008.3|154918.3|155015.3|154925.3|155015.4|154925.4|155007.8|154917.8|32
1654177380000|2022-06-02 13:43:00|155014.7|154924.7|155016.6|154926.6|155017.4|154927.4|155014.6|154924.6|22
1654177390000|2022-06-02 13:43:10|155016.9|154926.9|155000.9|154910.9|155016.9|154926.9|155000.9|154910.9|24
1654177400000|2022-06-02 13:43:20|155004.2|154914.2|155059.4|154969.4|155068.5|154978.5|155003.6|154913.6|32
1654177410000|2022-06-02 13:43:30|155058.7|154968.7|155022|154932|155060.2|154970.2|155016.1|154926.1|34
1654177420000|2022-06-02 13:43:40|155022.1|154932.1|155038.8|154948.8|155039.7|154949.7|155022.1|154932.1|35
1654177430000|2022-06-02 13:43:50|155040.2|154950.2|155022.8|154932.8|155040.6|154950.6|155022.8|154932.8|29
1654177440000|2022-06-02 13:44:00|155022.5|154932.5|154987.9|154897.9|155022.9|154932.9|154981.9|154891.9|35
1654177450000|2022-06-02 13:44:10|154984.3|154894.3|155002.9|154912.9|155004.4|154914.4|154981.2|154891.2|37
1654177460000|2022-06-02 13:44:20|155004.6|154914.6|154993.8|154903.8|155014.6|154924.6|154993.7|154903.7|32
1654177470000|2022-06-02 13:44:30|154992.8|154902.8|154992.7|154902.7|154993.3|154903.3|154989.6|154899.6|31
1654177480000|2022-06-02 13:44:40|154992.5|154902.5|154988|154898|154992.5|154902.5|154988|154898|29
1654177490000|2022-06-02 13:44:50|154987.7|154897.7|154979.9|154889.9|154992.1|154902.1|154979.9|154889.9|34
1654177500000|2022-06-02 13:45:00|154981|154891|154983.9|154893.9|154998.6|154908.6|154981|154891|40
1654177510000|2022-06-02 13:45:10|154985.1|154895.1|155016.5|154926.5|155021.8|154931.8|154946.2|154856.2|35
1654177520000|2022-06-02 13:45:20|155016.4|154926.4|155021.5|154931.5|155028.6|154938.6|155008.4|154918.4|28
1654177530000|2022-06-02 13:45:30|155022.7|154932.7|155015|154925|155026.3|154936.3|155010.8|154920.8|34
1654177540000|2022-06-02 13:45:40|155014.7|154924.7|155010.9|154920.9|155022.4|154932.4|155008.7|154918.7|33
1654177550000|2022-06-02 13:45:50|155011.7|154921.7|155006.4|154916.4|155011.7|154921.7|154998.9|154908.9|34
1654177560000|2022-06-02 13:46:00|155006|154916|155003.5|154913.5|155007.6|154917.6|155003|154913|26
1654177570000|2022-06-02 13:46:10|155003.4|154913.4|155043.8|154953.8|155045.3|154955.3|155003.4|154913.4|34
1654177580000|2022-06-02 13:46:20|155044.3|154954.3|155042.7|154952.7|155044.3|154954.3|155032.6|154942.6|35
1654177590000|2022-06-02 13:46:30|155042.6|154952.6|155056.6|154966.6|155075.6|154985.6|155037.6|154947.6|36
1654177600000|2022-06-02 13:46:40|155056.8|154966.8|155065.1|154975.1|155068.7|154978.7|155055.1|154965.1|33
1654177610000|2022-06-02 13:46:50|155064.7|154974.7|155060.9|154970.9|155087.2|154997.2|155057.9|154967.9|36
1654177620000|2022-06-02 13:47:00|155060.6|154970.6|155058.5|154968.5|155060.6|154970.6|155036.6|154946.6|36
1654177630000|2022-06-02 13:47:10|155053.2|154963.2|155058.1|154968.1|155069|154979|155052.6|154962.6|35
1654177640000|2022-06-02 13:47:20|155054.6|154964.6|155049.2|154959.2|155058.3|154968.3|155046.7|154956.7|28
1654177650000|2022-06-02 13:47:30|155049|154959|155048|154958|155049.6|154959.6|155040.9|154950.9|34
1654177660000|2022-06-02 13:47:40|155047.1|154957.1|155067.6|154977.6|155067.6|154977.6|155047.1|154957.1|34
1654177670000|2022-06-02 13:47:50|155063.3|154973.3|155053.7|154963.7|155070.2|154980.2|155051|154961|37
1654177680000|2022-06-02 13:48:00|155053.8|154963.8|155056.5|154966.5|155070.7|154980.7|155045.5|154955.5|40
1654177690000|2022-06-02 13:48:10|155056.4|154966.4|155069.9|154979.9|155078.5|154988.5|155046.7|154956.7|36
1654177700000|2022-06-02 13:48:20|155070.2|154980.2|155037.5|154947.5|155070.2|154980.2|155032.9|154942.9|37
1654177710000|2022-06-02 13:48:30|155031.5|154941.5|155047.9|154957.9|155063.1|154973.1|155030.1|154940.1|30
1654177720000|2022-06-02 13:48:40|155048.4|154958.4|155057.1|154967.1|155057.1|154967.1|155039.6|154949.6|29
1654177730000|2022-06-02 13:48:50|155044.6|154954.6|155050.8|154960.8|155058.6|154968.6|155035.6|154945.6|32
1654177740000|2022-06-02 13:49:00|155050.6|154960.6|155033.9|154943.9|155053.9|154963.9|155033.9|154943.9|32
1654177750000|2022-06-02 13:49:10|155053.8|154963.8|155048.5|154958.5|155058.4|154968.4|155040.2|154950.2|36
1654177760000|2022-06-02 13:49:20|155053.5|154963.5|155041.5|154951.5|155061.1|154971.1|155037.9|154947.9|36
1654177770000|2022-06-02 13:49:30|155041.3|154951.3|155022|154932|155042.2|154952.2|155021.9|154931.9|33
1654177780000|2022-06-02 13:49:40|155024.8|154934.8|155011.8|154921.8|155037.4|154947.4|155010|154920|36
1654177790000|2022-06-02 13:49:50|155011.6|154921.6|155037.1|154947.1|155043.6|154953.6|155005.4|154915.4|35
1654177800000|2022-06-02 13:50:00|155037.3|154947.3|155092.8|155002.8|155116.6|155026.6|155034.9|154944.9|37
1654177810000|2022-06-02 13:50:10|155091.3|155001.3|155105.9|155015.9|155106.3|155016.3|155064.8|154974.8|36
1654177820000|2022-06-02 13:50:20|155107.8|155017.8|155150.9|155060.9|155150.9|155060.9|155102.6|155012.6|35
1654177830000|2022-06-02 13:50:30|155155|155065|155157.5|155067.5|155169.2|155079.2|155150.4|155060.4|40
1654177840000|2022-06-02 13:50:40|155164.3|155074.3|155153.6|155063.6|155169.3|155079.3|155150.9|155060.9|39
1654177850000|2022-06-02 13:50:50|155149.7|155059.7|155167.6|155077.6|155173.1|155083.1|155142.5|155052.5|38
1654177860000|2022-06-02 13:51:00|155171|155081|155166.6|155076.6|155173.1|155083.1|155158.7|155068.7|39
1654177870000|2022-06-02 13:51:10|155165.9|155075.9|155163.7|155073.7|155168.3|155078.3|155161.6|155071.6|38
1654177880000|2022-06-02 13:51:20|155162.8|155072.8|155157.7|155067.7|155164.3|155074.3|155156.8|155066.8|32
1654177890000|2022-06-02 13:51:30|155157.6|155067.6|155157.2|155067.2|155162.9|155072.9|155142.7|155052.7|36
1654177900000|2022-06-02 13:51:40|155156|155066|155154.6|155064.6|155165.7|155075.7|155151.1|155061.1|32
1654177910000|2022-06-02 13:51:50|155152.8|155062.8|155163.9|155073.9|155165.5|155075.5|155148.8|155058.8|38
1654177920000|2022-06-02 13:52:00|155156.2|155066.2|155167.9|155077.9|155169.2|155079.2|155155|155065|37
1654177930000|2022-06-02 13:52:10|155163.7|155073.7|155144.7|155054.7|155165.9|155075.9|155144.7|155054.7|38
1654177940000|2022-06-02 13:52:20|155146.7|155056.7|155153.8|155063.8|155157.8|155067.8|155141.5|155051.5|35
1654177950000|2022-06-02 13:52:30|155159.1|155069.1|155161.1|155071.1|155166.8|155076.8|155149.4|155059.4|34
1654177960000|2022-06-02 13:52:40|155157.6|155067.6|155149.8|155059.8|155162.8|155072.8|155147.9|155057.9|29
1654177970000|2022-06-02 13:52:50|155151.1|155061.1|155164.2|155074.2|155171.7|155081.7|155151.1|155061.1|30
1654177980000|2022-06-02 13:53:00|155164.5|155074.5|155169.4|155079.4|155175.9|155085.9|155162|155072|38
1654177990000|2022-06-02 13:53:10|155188.4|155098.4|155243.6|155153.6|155249.5|155159.5|155188.4|155098.4|35
1654178000000|2022-06-02 13:53:20|155245.6|155155.6|155229.8|155139.8|155251.1|155161.1|155228.1|155138.1|36
1654178010000|2022-06-02 13:53:30|155231.1|155141.1|155220.8|155130.8|155238.2|155148.2|155219.4|155129.4|28
1654178020000|2022-06-02 13:53:40|155219.7|155129.7|155221.9|155131.9|155222.6|155132.6|155216.5|155126.5|21
1654178030000|2022-06-02 13:53:50|155221.1|155131.1|155218|155128|155225.6|155135.6|155211.3|155121.3|32
1654178040000|2022-06-02 13:54:00|155217.3|155127.3|155215|155125|155223.2|155133.2|155213.9|155123.9|33
1654178050000|2022-06-02 13:54:10|155216.6|155126.6|155222.4|155132.4|155229.7|155139.7|155216.6|155126.6|34
1654178060000|2022-06-02 13:54:20|155220.3|155130.3|155222.8|155132.8|155232.6|155142.6|155218.2|155128.2|26
1654178070000|2022-06-02 13:54:30|155224.6|155134.6|155238.3|155148.3|155238.3|155148.3|155219.1|155129.1|39
1654178080000|2022-06-02 13:54:40|155237.8|155147.8|155234.1|155144.1|155241.1|155151.1|155231.4|155141.4|34
1654178090000|2022-06-02 13:54:50|155234.4|155144.4|155233.3|155143.3|155236.4|155146.4|155227.4|155137.4|33
1654178100000|2022-06-02 13:55:00|155233.8|155143.8|155257.7|155167.7|155262.8|155172.8|155231.7|155141.7|34
1654178110000|2022-06-02 13:55:10|155255|155165|155251.2|155161.2|155257.4|155167.4|155245|155155|35
1654178120000|2022-06-02 13:55:20|155251.7|155161.7|155273.3|155183.3|155278.1|155188.1|155250.3|155160.3|28
1654178130000|2022-06-02 13:55:30|155272.7|155182.7|155304.7|155214.7|155304.8|155214.8|155272.7|155182.7|25
1654178140000|2022-06-02 13:55:40|155304.4|155214.4|155309|155219|155315.7|155225.7|155297.3|155207.3|38
1654178150000|2022-06-02 13:55:50|155309.3|155219.3|155288.8|155198.8|155311.7|155221.7|155282.4|155192.4|34
1654178160000|2022-06-02 13:56:00|155288.6|155198.6|155259.9|155169.9|155289.1|155199.1|155257.8|155167.8|32
1654178170000|2022-06-02 13:56:10|155252.6|155162.6|155240.7|155150.7|155259.1|155169.1|155231.8|155141.8|23
1654178180000|2022-06-02 13:56:20|155241.2|155151.2|155229.6|155139.6|155243|155153|155220|155130|30
1654178190000|2022-06-02 13:56:30|155229.5|155139.5|155230.1|155140.1|155232|155142|155209.2|155119.2|21
1654178200000|2022-06-02 13:56:40|155228.1|155138.1|155222.2|155132.2|155228.1|155138.1|155216.5|155126.5|27
1654178210000|2022-06-02 13:56:50|155222.1|155132.1|155224.8|155134.8|155225.5|155135.5|155220.3|155130.3|20
1654178220000|2022-06-02 13:57:00|155221.6|155131.6|155220.8|155130.8|155222.2|155132.2|155219|155129|23
1654178230000|2022-06-02 13:57:10|155220.7|155130.7|155222.3|155132.3|155223.3|155133.3|155220.7|155130.7|14
1654178240000|2022-06-02 13:57:20|155222.2|155132.2|155223.4|155133.4|155224.2|155134.2|155220.5|155130.5|20
1654178250000|2022-06-02 13:57:30|155224.4|155134.4|155249.3|155159.3|155251.5|155161.5|155222.3|155132.3|35
1654178260000|2022-06-02 13:57:40|155248.9|155158.9|155240.8|155150.8|155250.4|155160.4|155231.6|155141.6|35
1654178270000|2022-06-02 13:57:50|155239.9|155149.9|155242.7|155152.7|155244.6|155154.6|155238|155148|26
1654178280000|2022-06-02 13:58:00|155242.8|155152.8|155243|155153|155248.9|155158.9|155240.2|155150.2|28
1654178290000|2022-06-02 13:58:10|155240.7|155150.7|155241.7|155151.7|155256.3|155166.3|155240.3|155150.3|33
1654178300000|2022-06-02 13:58:20|155238.6|155148.6|155235.4|155145.4|155244.1|155154.1|155231.5|155141.5|40
1654178310000|2022-06-02 13:58:30|155235.5|155145.5|155246.5|155156.5|155248.1|155158.1|155233.8|155143.8|38
1654178320000|2022-06-02 13:58:40|155246.3|155156.3|155250.8|155160.8|155254.3|155164.3|155239.7|155149.7|31
1654178330000|2022-06-02 13:58:50|155252.4|155162.4|155270.7|155180.7|155278.3|155188.3|155250.9|155160.9|27
1654178340000|2022-06-02 13:59:00|155270.2|155180.2|155264.5|155174.5|155270.2|155180.2|155230.1|155140.1|38
1654178350000|2022-06-02 13:59:10|155277.6|155187.6|155243.7|155153.7|155279.3|155189.3|155240.9|155150.9|38
1654178360000|2022-06-02 13:59:20|155244.2|155154.2|155283.2|155193.2|155283.2|155193.2|155237.2|155147.2|36
1654178370000|2022-06-02 13:59:30|155265.2|155175.2|155272.3|155182.3|155279|155189|155265.2|155175.2|26
1654178380000|2022-06-02 13:59:40|155268.3|155178.3|155268.6|155178.6|155276.7|155186.7|155253.5|155163.5|36
1654178390000|2022-06-02 13:59:50|155269.5|155179.5|155274.5|155184.5|155275.3|155185.3|155264.4|155174.4|31
1654178400000|2022-06-02 14:00:00|155267.8|155177.8|155268.1|155178.1|155277|155187|155261.8|155171.8|25
1654178410000|2022-06-02 14:00:10|155280.1|155190.1|155288.3|155198.3|155290.8|155200.8|155276.1|155186.1|37
1654178420000|2022-06-02 14:00:20|155287.2|155197.2|155305.5|155215.5|155311.4|155221.4|155285.1|155195.1|28
1654178430000|2022-06-02 14:00:30|155302.2|155212.2|155358.8|155268.8|155376.5|155286.5|155302.2|155212.2|34
1654178440000|2022-06-02 14:00:40|155358.7|155268.7|155337.3|155247.3|155359|155269|155334.8|155244.8|34
1654178450000|2022-06-02 14:00:50|155338.7|155248.7|155288.5|155198.5|155338.7|155248.7|155272.2|155182.2|34
1654178460000|2022-06-02 14:01:00|155288.7|155198.7|155296.1|155206.1|155305.5|155215.5|155277.7|155187.7|39
1654178470000|2022-06-02 14:01:10|155296.2|155206.2|155302.6|155212.6|155305.9|155215.9|155287.3|155197.3|39
1654178480000|2022-06-02 14:01:20|155297.4|155207.4|155296.8|155206.8|155304.1|155214.1|155292.8|155202.8|36
1654178490000|2022-06-02 14:01:30|155297.4|155207.4|155282.4|155192.4|155297.4|155207.4|155277.1|155187.1|37
1654178500000|2022-06-02 14:01:40|155283.6|155193.6|155278.1|155188.1|155285.1|155195.1|155265.3|155175.3|37
1654178510000|2022-06-02 14:01:50|155279.2|155189.2|155276.3|155186.3|155279.5|155189.5|155271.5|155181.5|33
1654178520000|2022-06-02 14:02:00|155274.3|155184.3|155252|155162|155283|155193|155250.4|155160.4|33
1654178530000|2022-06-02 14:02:10|155252.3|155162.3|155240.2|155150.2|155252.3|155162.3|155236|155146|35
1654178540000|2022-06-02 14:02:20|155240|155150|155244.3|155154.3|155261.8|155171.8|155235.9|155145.9|36
1654178550000|2022-06-02 14:02:30|155244.4|155154.4|155218.7|155128.7|155244.4|155154.4|155212.6|155122.6|36
1654178560000|2022-06-02 14:02:40|155219.3|155129.3|155209.7|155119.7|155221|155131|155209.7|155119.7|30
1654178570000|2022-06-02 14:02:50|155209.5|155119.5|155212.5|155122.5|155219.8|155129.8|155207.3|155117.3|33
1654178580000|2022-06-02 14:03:00|155213.7|155123.7|155199.2|155109.2|155220.5|155130.5|155173.2|155083.2|34
1654178590000|2022-06-02 14:03:10|155201.2|155111.2|155216.2|155126.2|155219.3|155129.3|155201.2|155111.2|36
1654178600000|2022-06-02 14:03:20|155217.5|155127.5|155214.1|155124.1|155219.3|155129.3|155200.7|155110.7|36
1654178610000|2022-06-02 14:03:30|155214.9|155124.9|155206.3|155116.3|155215.5|155125.5|155204.4|155114.4|34
1654178620000|2022-06-02 14:03:40|155207|155117|155229.8|155139.8|155235.9|155145.9|155206.6|155116.6|34
1654178630000|2022-06-02 14:03:50|155229|155139|155212.9|155122.9|155229|155139|155212.9|155122.9|31
1654178640000|2022-06-02 14:04:00|155213.9|155123.9|155205.9|155115.9|155214.1|155124.1|155201.5|155111.5|29
1654178650000|2022-06-02 14:04:10|155220.7|155130.7|155244|155154|155259.5|155169.5|155220.7|155130.7|32
1654178660000|2022-06-02 14:04:20|155244.7|155154.7|155245.1|155155.1|155248.4|155158.4|155243.2|155153.2|23
1654178670000|2022-06-02 14:04:30|155241.6|155151.6|155239.7|155149.7|155247.8|155157.8|155237.4|155147.4|37
1654178680000|2022-06-02 14:04:40|155239.1|155149.1|155241.4|155151.4|155243.4|155153.4|155232.5|155142.5|34
1654178690000|2022-06-02 14:04:50|155241.8|155151.8|155229|155139|155241.8|155151.8|155227.8|155137.8|32
1654178700000|2022-06-02 14:05:00|155231.8|155141.8|155202.2|155112.2|155263.3|155173.3|155198.1|155108.1|34
1654178710000|2022-06-02 14:05:10|155203.4|155113.4|155209.4|155119.4|155210.8|155120.8|155195.4|155105.4|27
1654178720000|2022-06-02 14:05:20|155209.6|155119.6|155216.8|155126.8|155217|155127|155206.7|155116.7|22
1654178730000|2022-06-02 14:05:30|155210.6|155120.6|155212.3|155122.3|155214.8|155124.8|155210|155120|27
1654178740000|2022-06-02 14:05:40|155215|155125|155214.5|155124.5|155218.7|155128.7|155213.6|155123.6|20
1654178750000|2022-06-02 14:05:50|155214.8|155124.8|155215.7|155125.7|155216.8|155126.8|155211.8|155121.8|14
1654178760000|2022-06-02 14:06:00|155215.6|155125.6|155215.1|155125.1|155217.7|155127.7|155208|155118|22
1654178770000|2022-06-02 14:06:10|155216.7|155126.7|155234.4|155144.4|155234.4|155144.4|155212.6|155122.6|30
1654178780000|2022-06-02 14:06:20|155236.3|155146.3|155235.3|155145.3|155241.8|155151.8|155228.7|155138.7|38
1654178790000|2022-06-02 14:06:30|155235.5|155145.5|155212.3|155122.3|155235.5|155145.5|155211|155121|36
1654178800000|2022-06-02 14:06:40|155212.9|155122.9|155207.7|155117.7|155213.6|155123.6|155200.6|155110.6|32
1654178810000|2022-06-02 14:06:50|155208.6|155118.6|155198.4|155108.4|155212.9|155122.9|155195.2|155105.2|32
1654178820000|2022-06-02 14:07:00|155195.1|155105.1|155183.7|155093.7|155195.9|155105.9|155174.1|155084.1|26
1654178830000|2022-06-02 14:07:10|155187|155097|155185|155095|155187|155097|155181.9|155091.9|18
1654178840000|2022-06-02 14:07:20|155185.1|155095.1|155187.2|155097.2|155187.2|155097.2|155180.1|155090.1|20
1654178850000|2022-06-02 14:07:30|155187.5|155097.5|155179.9|155089.9|155187.5|155097.5|155177.3|155087.3|23
1654178860000|2022-06-02 14:07:40|155179|155089|155183.4|155093.4|155185|155095|155175.8|155085.8|34
1654178870000|2022-06-02 14:07:50|155182.4|155092.4|155175.1|155085.1|155182.4|155092.4|155171.1|155081.1|33
1654178880000|2022-06-02 14:08:00|155174.7|155084.7|155193.3|155103.3|155198.3|155108.3|155174.2|155084.2|29
1654178890000|2022-06-02 14:08:10|155191.9|155101.9|155204.1|155114.1|155205.9|155115.9|155191.4|155101.4|27
1654178900000|2022-06-02 14:08:20|155204.8|155114.8|155240.4|155150.4|155254.3|155164.3|155204.8|155114.8|31
1654178910000|2022-06-02 14:08:30|155237.8|155147.8|155229.8|155139.8|155243.2|155153.2|155229.8|155139.8|33
1654178920000|2022-06-02 14:08:40|155230|155140|155238.9|155148.9|155242.3|155152.3|155227.1|155137.1|33
1654178930000|2022-06-02 14:08:50|155239.1|155149.1|155228.1|155138.1|155239.1|155149.1|155225.4|155135.4|36
1654178940000|2022-06-02 14:09:00|155227.9|155137.9|155258.3|155168.3|155262.6|155172.6|155215.7|155125.7|40
1654178950000|2022-06-02 14:09:10|155257.6|155167.6|155216.3|155126.3|155257.6|155167.6|155216.2|155126.2|36
1654178960000|2022-06-02 14:09:20|155214.7|155124.7|155193|155103|155216.7|155126.7|155187.2|155097.2|34
1654178970000|2022-06-02 14:09:30|155191.4|155101.4|155182|155092|155195.1|155105.1|155182|155092|34
1654178980000|2022-06-02 14:09:40|155183.5|155093.5|155226.7|155136.7|155228.7|155138.7|155183.5|155093.5|35
1654178990000|2022-06-02 14:09:50|155225.8|155135.8|155220.8|155130.8|155227.9|155137.9|155220.8|155130.8|32
1654179000000|2022-06-02 14:10:00|155220.5|155130.5|155224.9|155134.9|155226.2|155136.2|155213.7|155123.7|35
1654179010000|2022-06-02 14:10:10|155223.5|155133.5|155227.2|155137.2|155227.4|155137.4|155223|155133|25
1654179020000|2022-06-02 14:10:20|155226.9|155136.9|155239.7|155149.7|155245.5|155155.5|155219.8|155129.8|35
1654179030000|2022-06-02 14:10:30|155240|155150|155229.7|155139.7|155243|155153|155224.6|155134.6|35
1654179040000|2022-06-02 14:10:40|155231.7|155141.7|155221.5|155131.5|155231.7|155141.7|155213.2|155123.2|38
1654179050000|2022-06-02 14:10:50|155221.6|155131.6|155230.8|155140.8|155232.3|155142.3|155214.9|155124.9|36
1654179060000|2022-06-02 14:11:00|155231.2|155141.2|155179.6|155089.6|155231.6|155141.6|155177.6|155087.6|36
1654179070000|2022-06-02 14:11:10|155180.8|155090.8|155105.4|155015.4|155184.6|155094.6|155105.4|155015.4|30
1654179080000|2022-06-02 14:11:20|155100.3|155010.3|155092.3|155002.3|155104.2|155014.2|155083.8|154993.8|33
1654179090000|2022-06-02 14:11:30|155094.4|155004.4|155081.9|154991.9|155120|155030|155081.9|154991.9|32
1654179100000|2022-06-02 14:11:40|155085.6|154995.6|155049.6|154959.6|155085.6|154995.6|155039.6|154949.6|39
1654179110000|2022-06-02 14:11:50|155051.1|154961.1|155052.7|154962.7|155053.6|154963.6|155038.3|154948.3|29
1654179120000|2022-06-02 14:12:00|155052.4|154962.4|155049.8|154959.8|155056.6|154966.6|155049.8|154959.8|23
1654179130000|2022-06-02 14:12:10|155050.1|154960.1|155045.8|154955.8|155051.3|154961.3|155044.9|154954.9|26
1654179140000|2022-06-02 14:12:20|155045.6|154955.6|155051.9|154961.9|155052.5|154962.5|155034.2|154944.2|32
1654179150000|2022-06-02 14:12:30|155052.2|154962.2|155042|154952|155061|154971|155039.9|154949.9|29
1654179160000|2022-06-02 14:12:40|155042.6|154952.6|155037.3|154947.3|155045.2|154955.2|155034.4|154944.4|29
1654179170000|2022-06-02 14:12:50|155038.8|154948.8|155028.7|154938.7|155038.8|154948.8|155026|154936|34
1654179180000|2022-06-02 14:13:00|155028.6|154938.6|155018.2|154928.2|155028.6|154938.6|155017.1|154927.1|30
1654179190000|2022-06-02 14:13:10|155019.4|154929.4|154985.9|154895.9|155019.4|154929.4|154981.4|154891.4|33
1654179200000|2022-06-02 14:13:20|154985.7|154895.7|154996.7|154906.7|155002.8|154912.8|154985.7|154895.7|34
1654179210000|2022-06-02 14:13:30|154996.9|154906.9|154993.1|154903.1|154999.3|154909.3|154991.8|154901.8|35
1654179220000|2022-06-02 14:13:40|154992.5|154902.5|154988.8|154898.8|154992.6|154902.6|154980.7|154890.7|36
1654179230000|2022-06-02 14:13:50|154987.8|154897.8|154997.7|154907.7|154997.7|154907.7|154966.6|154876.6|36
1654179240000|2022-06-02 14:14:00|155002.9|154912.9|154948.8|154858.8|155004.3|154914.3|154938.2|154848.2|37
1654179250000|2022-06-02 14:14:10|154945.7|154855.7|154935.7|154845.7|154945.7|154855.7|154918.8|154828.8|36
1654179260000|2022-06-02 14:14:20|154937.2|154847.2|154921.4|154831.4|154937.2|154847.2|154918.7|154828.7|32
1654179270000|2022-06-02 14:14:30|154923.6|154833.6|154937.6|154847.6|154957|154867|154920.5|154830.5|29
1654179280000|2022-06-02 14:14:40|154931.9|154841.9|154933.1|154843.1|154940.3|154850.3|154927.6|154837.6|34
1654179290000|2022-06-02 14:14:50|154934.5|154844.5|154940.3|154850.3|154949.9|154859.9|154929.2|154839.2|31
1654179300000|2022-06-02 14:15:00|154948.6|154858.6|154934.2|154844.2|154966.9|154876.9|154930.3|154840.3|35
1654179310000|2022-06-02 14:15:10|154933.5|154843.5|154916|154826|154934.9|154844.9|154906.2|154816.2|37
1654179320000|2022-06-02 14:15:20|154918|154828|154927.3|154837.3|154958.5|154868.5|154913.3|154823.3|36
1654179330000|2022-06-02 14:15:30|154928.4|154838.4|154955.1|154865.1|154964.2|154874.2|154925.9|154835.9|38
1654179340000|2022-06-02 14:15:40|154957.9|154867.9|154953.3|154863.3|154958.3|154868.3|154937.4|154847.4|37
1654179350000|2022-06-02 14:15:50|154952.2|154862.2|154960.2|154870.2|154968|154878|154939.6|154849.6|33
1654179360000|2022-06-02 14:16:00|154957.8|154867.8|154942.1|154852.1|154957.8|154867.8|154933.9|154843.9|39
1654179370000|2022-06-02 14:16:10|154943.8|154853.8|154923.9|154833.9|154944.3|154854.3|154920.8|154830.8|38
1654179380000|2022-06-02 14:16:20|154924.2|154834.2|154924.3|154834.3|154938.3|154848.3|154918.6|154828.6|37
1654179390000|2022-06-02 14:16:30|154918.2|154828.2|154919|154829|154928.9|154838.9|154906.8|154816.8|39
1654179400000|2022-06-02 14:16:40|154922.1|154832.1|154915.8|154825.8|154932.3|154842.3|154914.7|154824.7|31
1654179410000|2022-06-02 14:16:50|154915.9|154825.9|154925.2|154835.2|154925.2|154835.2|154915.9|154825.9|23
1654179420000|2022-06-02 14:17:00|154933.7|154843.7|154938.1|154848.1|154939.8|154849.8|154926.2|154836.2|34
1654179430000|2022-06-02 14:17:10|154940.5|154850.5|154954.9|154864.9|154955|154865|154924.1|154834.1|37
1654179440000|2022-06-02 14:17:20|154956.4|154866.4|154978.3|154888.3|154978.3|154888.3|154940.8|154850.8|35
1654179450000|2022-06-02 14:17:30|154979.1|154889.1|154986|154896|155008.9|154918.9|154977.4|154887.4|36
1654179460000|2022-06-02 14:17:40|154986.6|154896.6|154976.6|154886.6|154987.5|154897.5|154976|154886|30
1654179470000|2022-06-02 14:17:50|154976.1|154886.1|154985.1|154895.1|154985.1|154895.1|154973.2|154883.2|21
1654179480000|2022-06-02 14:18:00|154985.2|154895.2|154982.5|154892.5|154987.2|154897.2|154977.5|154887.5|26
1654179490000|2022-06-02 14:18:10|154981.5|154891.5|154978.6|154888.6|154982.5|154892.5|154976.5|154886.5|21
1654179500000|2022-06-02 14:18:20|154979.7|154889.7|154972.8|154882.8|154982.6|154892.6|154966.8|154876.8|27
1654179510000|2022-06-02 14:18:30|154972.1|154882.1|154975|154885|154975|154885|154967.4|154877.4|19
1654179520000|2022-06-02 14:18:40|154972.6|154882.6|154972.1|154882.1|154975.1|154885.1|154971.7|154881.7|11
1654179530000|2022-06-02 14:18:50|154971.5|154881.5|154983.6|154893.6|155011.5|154921.5|154971.5|154881.5|34
1654179540000|2022-06-02 14:19:00|154976.2|154886.2|154968|154878|154976.2|154886.2|154966.6|154876.6|36
1654179550000|2022-06-02 14:19:10|154967.6|154877.6|154978.8|154888.8|154979.7|154889.7|154967.3|154877.3|30
1654179560000|2022-06-02 14:19:20|154979.2|154889.2|154979.8|154889.8|154980.7|154890.7|154972.6|154882.6|32
1654179570000|2022-06-02 14:19:30|154977.7|154887.7|155013|154923|155026.7|154936.7|154975.4|154885.4|31
1654179580000|2022-06-02 14:19:40|155005.5|154915.5|155027.7|154937.7|155043.6|154953.6|154990.1|154900.1|36
1654179590000|2022-06-02 14:19:50|155025.2|154935.2|155017.6|154927.6|155025.2|154935.2|155015.4|154925.4|35
1654179600000|2022-06-02 14:20:00|155018.5|154928.5|155019.2|154929.2|155023.2|154933.2|155018.5|154928.5|37
1654179610000|2022-06-02 14:20:10|155018.6|154928.6|154993.7|154903.7|155022.7|154932.7|154984.3|154894.3|38
1654179620000|2022-06-02 14:20:20|154994|154904|154975.4|154885.4|154994.7|154904.7|154970.5|154880.5|33
1654179630000|2022-06-02 14:20:30|154976.8|154886.8|154995.9|154905.9|155001.4|154911.4|154974.1|154884.1|33
1654179640000|2022-06-02 14:20:40|154998.4|154908.4|154991.6|154901.6|155000.3|154910.3|154988.8|154898.8|35
1654179650000|2022-06-02 14:20:50|154989.9|154899.9|154995.3|154905.3|155013.3|154923.3|154985.8|154895.8|37
1654179660000|2022-06-02 14:21:00|154997.4|154907.4|155017.9|154927.9|155018.1|154928.1|154994.4|154904.4|38
1654179670000|2022-06-02 14:21:10|155018.5|154928.5|155022.4|154932.4|155068.8|154978.8|155017.2|154927.2|34
1654179680000|2022-06-02 14:21:20|155023.1|154933.1|155024.1|154934.1|155026.2|154936.2|155020.4|154930.4|29
1654179690000|2022-06-02 14:21:30|155027.6|154937.6|155038.7|154948.7|155042.4|154952.4|155023.9|154933.9|38
1654179700000|2022-06-02 14:21:40|155037.3|154947.3|155036.5|154946.5|155041.2|154951.2|155033.1|154943.1|31
1654179710000|2022-06-02 14:21:50|155036|154946|155037.2|154947.2|155041.5|154951.5|155032.1|154942.1|31
1654179720000|2022-06-02 14:22:00|155037.4|154947.4|155038.5|154948.5|155042.2|154952.2|155030.1|154940.1|32
1654179730000|2022-06-02 14:22:10|155037.9|154947.9|155078.8|154988.8|155088.3|154998.3|155022.6|154932.6|29
1654179740000|2022-06-02 14:22:20|155080.4|154990.4|155072.7|154982.7|155086.8|154996.8|155072.7|154982.7|33
1654179750000|2022-06-02 14:22:30|155073|154983|155112.1|155022.1|155112.1|155022.1|155065.2|154975.2|39
1654179760000|2022-06-02 14:22:40|155112.6|155022.6|155104.1|155014.1|155112.6|155022.6|155096.6|155006.6|38
1654179770000|2022-06-02 14:22:50|155102.3|155012.3|155086.4|154996.4|155102.3|155012.3|155079.6|154989.6|33
1654179780000|2022-06-02 14:23:00|155087.5|154997.5|155082.1|154992.1|155088|154998|155064.7|154974.7|34
1654179790000|2022-06-02 14:23:10|155080.6|154990.6|155056.5|154966.5|155081.5|154991.5|155053.6|154963.6|36
1654179800000|2022-06-02 14:23:20|155062.4|154972.4|155084.8|154994.8|155089.6|154999.6|155062.4|154972.4|39
1654179810000|2022-06-02 14:23:30|155086|154996|155076.2|154986.2|155086|154996|155055.6|154965.6|38
1654179820000|2022-06-02 14:23:40|155079.3|154989.3|155065.9|154975.9|155079.3|154989.3|155054.4|154964.4|37
1654179830000|2022-06-02 14:23:50|155065.1|154975.1|155085.6|154995.6|155087.2|154997.2|155064.6|154974.6|39
1654179840000|2022-06-02 14:24:00|155085.9|154995.9|155132.5|155042.5|155135.5|155045.5|155085.9|154995.9|36
1654179850000|2022-06-02 14:24:10|155125.3|155035.3|155118.8|155028.8|155134.9|155044.9|155116.6|155026.6|37
1654179860000|2022-06-02 14:24:20|155120.5|155030.5|155121|155031|155122.1|155032.1|155115.1|155025.1|37
1654179870000|2022-06-02 14:24:30|155120.2|155030.2|155123.3|155033.3|155138.1|155048.1|155119.9|155029.9|35
1654179880000|2022-06-02 14:24:40|155127|155037|155129.3|155039.3|155133.1|155043.1|155123.3|155033.3|40
1654179890000|2022-06-02 14:24:50|155129.2|155039.2|155132.4|155042.4|155133.3|155043.3|155126.1|155036.1|38
1654179900000|2022-06-02 14:25:00|155133.3|155043.3|155135.7|155045.7|155144.7|155054.7|155131.5|155041.5|39
1654179910000|2022-06-02 14:25:10|155136.4|155046.4|155126.2|155036.2|155136.4|155046.4|155124.1|155034.1|37
1654179920000|2022-06-02 14:25:20|155127.6|155037.6|155126|155036|155133.3|155043.3|155121|155031|33
1654179930000|2022-06-02 14:25:30|155122.5|155032.5|155123.2|155033.2|155134.6|155044.6|155115.8|155025.8|34
1654179940000|2022-06-02 14:25:40|155123|155033|155121.4|155031.4|155125.9|155035.9|155118.3|155028.3|30
1654179950000|2022-06-02 14:25:50|155121.2|155031.2|155137.3|155047.3|155143.8|155053.8|155115.4|155025.4|39
1654179960000|2022-06-02 14:26:00|155136.8|155046.8|155144.4|155054.4|155144.4|155054.4|155131.5|155041.5|37
1654179970000|2022-06-02 14:26:10|155142.9|155052.9|155120.1|155030.1|155142.9|155052.9|155106.5|155016.5|39
1654179980000|2022-06-02 14:26:20|155119.7|155029.7|155139.9|155049.9|155140.3|155050.3|155113.3|155023.3|38
1654179990000|2022-06-02 14:26:30|155139.8|155049.8|155131.7|155041.7|155139.8|155049.8|155131.1|155041.1|37
1654180000000|2022-06-02 14:26:40|155132.8|155042.8|155134.9|155044.9|155135.2|155045.2|155128.3|155038.3|32
1654180010000|2022-06-02 14:26:50|155134.3|155044.3|155109.5|155019.5|155135|155045|155093.8|155003.8|33
1654180020000|2022-06-02 14:27:00|155112.5|155022.5|155191.4|155101.4|155193.3|155103.3|155112.5|155022.5|35
1654180030000|2022-06-02 14:27:10|155192.6|155102.6|155197.6|155107.6|155198.8|155108.8|155188.8|155098.8|33
1654180040000|2022-06-02 14:27:20|155206|155116|155173.8|155083.8|155206|155116|155165.2|155075.2|36
1654180050000|2022-06-02 14:27:30|155175.2|155085.2|155173.9|155083.9|155177.2|155087.2|155172.7|155082.7|21
1654180060000|2022-06-02 14:27:40|155168.2|155078.2|155194.3|155104.3|155200.3|155110.3|155165.2|155075.2|31
1654180070000|2022-06-02 14:27:50|155191.9|155101.9|155168.9|155078.9|155192.5|155102.5|155167.9|155077.9|33
1654180080000|2022-06-02 14:28:00|155168.6|155078.6|155206.4|155116.4|155208|155118|155168.6|155078.6|38
1654180090000|2022-06-02 14:28:10|155209.7|155119.7|155184.7|155094.7|155219.1|155129.1|155184.7|155094.7|26
1654180100000|2022-06-02 14:28:20|155183.7|155093.7|155172.9|155082.9|155185.6|155095.6|155172.9|155082.9|32
1654180110000|2022-06-02 14:28:30|155172.8|155082.8|155172.4|155082.4|155173.5|155083.5|155167.3|155077.3|30
1654180120000|2022-06-02 14:28:40|155172.1|155082.1|155175.3|155085.3|155180.4|155090.4|155166.4|155076.4|24
1654180130000|2022-06-02 14:28:50|155168.9|155078.9|155172|155082|155174.6|155084.6|155168.9|155078.9|27
1654180140000|2022-06-02 14:29:00|155171.3|155081.3|155159.8|155069.8|155171.3|155081.3|155155.5|155065.5|28
1654180150000|2022-06-02 14:29:10|155157.2|155067.2|155180.9|155090.9|155192.2|155102.2|155157.2|155067.2|35
1654180160000|2022-06-02 14:29:20|155183.5|155093.5|155183.8|155093.8|155190|155100|155182.7|155092.7|33
1654180170000|2022-06-02 14:29:30|155183.9|155093.9|155201.4|155111.4|155207.2|155117.2|155183.1|155093.1|24
1654180180000|2022-06-02 14:29:40|155203.2|155113.2|155204.3|155114.3|155207.2|155117.2|155202|155112|18
1654180190000|2022-06-02 14:29:50|155204.7|155114.7|155164.4|155074.4|155204.8|155114.8|155159.1|155069.1|34
1654180200000|2022-06-02 14:30:00|155165.5|155075.5|155171.9|155081.9|155180.4|155090.4|155163.5|155073.5|36
1654180210000|2022-06-02 14:30:10|155172.6|155082.6|155211.1|155121.1|155211.1|155121.1|155170.5|155080.5|26
1654180220000|2022-06-02 14:30:20|155211.3|155121.3|155202.4|155112.4|155211.3|155121.3|155198.5|155108.5|37
1654180230000|2022-06-02 14:30:30|155201.7|155111.7|155162.1|155072.1|155201.7|155111.7|155158.9|155068.9|37
1654180240000|2022-06-02 14:30:40|155163.2|155073.2|155162.9|155072.9|155164.9|155074.9|155157.7|155067.7|26
1654180250000|2022-06-02 14:30:50|155164.8|155074.8|155160.5|155070.5|155166.2|155076.2|155159.7|155069.7|26
1654180260000|2022-06-02 14:31:00|155160.6|155070.6|155149|155059|155160.6|155070.6|155142.8|155052.8|27
1654180270000|2022-06-02 14:31:10|155145.7|155055.7|155147|155057|155150.5|155060.5|155145.7|155055.7|20
1654180280000|2022-06-02 14:31:20|155146.4|155056.4|155029.2|154939.2|155148.8|155058.8|155028|154938|33
1654180290000|2022-06-02 14:31:30|155026.8|154936.8|155022.6|154932.6|155029.2|154939.2|155022.6|154932.6|24
1654180300000|2022-06-02 14:31:40|155022.1|154932.1|155033|154943|155033|154943|155021.5|154931.5|26
1654180310000|2022-06-02 14:31:50|155031.9|154941.9|155030.7|154940.7|155047.7|154957.7|155029.8|154939.8|36
1654180320000|2022-06-02 14:32:00|155029.5|154939.5|155060.5|154970.5|155064|154974|155026.1|154936.1|37
1654180330000|2022-06-02 14:32:10|155061|154971|154997.9|154907.9|155068.9|154978.9|154997.9|154907.9|34
1654180340000|2022-06-02 14:32:20|154999|154909|155002.3|154912.3|155005.7|154915.7|154989.5|154899.5|29
1654180350000|2022-06-02 14:32:30|155008.7|154918.7|155005.8|154915.8|155021.6|154931.6|155002.4|154912.4|28
1654180360000|2022-06-02 14:32:40|155009.9|154919.9|155021.3|154931.3|155024.3|154934.3|155005.1|154915.1|23
1654180370000|2022-06-02 14:32:50|155017.4|154927.4|155025.3|154935.3|155034.2|154944.2|155015|154925|30
1654180380000|2022-06-02 14:33:00|155025.7|154935.7|155031.8|154941.8|155037.6|154947.6|155025|154935|33
1654180390000|2022-06-02 14:33:10|155035.9|154945.9|155033.2|154943.2|155037.3|154947.3|155027.8|154937.8|29
1654180400000|2022-06-02 14:33:20|155034.2|154944.2|155041.1|154951.1|155045.4|154955.4|155033.7|154943.7|21
1654180410000|2022-06-02 14:33:30|155040.7|154950.7|155041|154951|155043|154953|155040.7|154950.7|15
1654180420000|2022-06-02 14:33:40|155040.6|154950.6|155044.5|154954.5|155045.5|154955.5|155038.1|154948.1|18
1654180430000|2022-06-02 14:33:50|155047.1|154957.1|155028.4|154938.4|155047.1|154957.1|155025.9|154935.9|26
1654180440000|2022-06-02 14:34:00|155028.9|154938.9|154999.2|154909.2|155029.1|154939.1|154998|154908|37
1654180450000|2022-06-02 14:34:10|154999.3|154909.3|155000.4|154910.4|155000.9|154910.9|154996.6|154906.6|22
1654180460000|2022-06-02 14:34:20|155001.3|154911.3|154986.6|154896.6|155001.3|154911.3|154982.7|154892.7|33
1654180470000|2022-06-02 14:34:30|154988.4|154898.4|154979.9|154889.9|154990.5|154900.5|154977.8|154887.8|34
1654180480000|2022-06-02 14:34:40|154979.3|154889.3|154990.1|154900.1|154990.6|154900.6|154978.7|154888.7|32
1654180490000|2022-06-02 14:34:50|154990.3|154900.3|155032.9|154942.9|155035.1|154945.1|154987.4|154897.4|28
1654180500000|2022-06-02 14:35:00|155030.3|154940.3|155049.1|154959.1|155078.4|154988.4|155029.1|154939.1|36
1654180510000|2022-06-02 14:35:10|155051.1|154961.1|155059.2|154969.2|155064.1|154974.1|155051.1|154961.1|35
1654180520000|2022-06-02 14:35:20|155060.6|154970.6|155047.4|154957.4|155063.6|154973.6|155045.7|154955.7|36
1654180530000|2022-06-02 14:35:30|155048.4|154958.4|155048.6|154958.6|155050.5|154960.5|155040.9|154950.9|31
1654180540000|2022-06-02 14:35:40|155047.7|154957.7|155029.1|154939.1|155048.7|154958.7|155023.1|154933.1|35
1654180550000|2022-06-02 14:35:50|155027.8|154937.8|155037|154947|155037|154947|155019.5|154929.5|33
1654180560000|2022-06-02 14:36:00|155036.1|154946.1|155037.4|154947.4|155037.4|154947.4|155027.6|154937.6|27
1654180570000|2022-06-02 14:36:10|155036.3|154946.3|155075.9|154985.9|155077.3|154987.3|155036.3|154946.3|34
1654180580000|2022-06-02 14:36:20|155072.7|154982.7|155080.5|154990.5|155080.5|154990.5|155072.7|154982.7|19
1654180590000|2022-06-02 14:36:30|155077.9|154987.9|155072.2|154982.2|155078.9|154988.9|155051|154961|23
1654180600000|2022-06-02 14:36:40|155067.8|154977.8|155073.3|154983.3|155077.1|154987.1|155063.8|154973.8|37
1654180610000|2022-06-02 14:36:50|155074.9|154984.9|155070.8|154980.8|155085|154995|155062|154972|35
1654180620000|2022-06-02 14:37:00|155078.9|154988.9|155088.3|154998.3|155089.5|154999.5|155078.9|154988.9|26
1654180630000|2022-06-02 14:37:10|155089.1|154999.1|155097.5|155007.5|155100.6|155010.6|155089|154999|29
1654180640000|2022-06-02 14:37:20|155097.4|155007.4|155098.2|155008.2|155100.2|155010.2|155096.7|155006.7|23
1654180650000|2022-06-02 14:37:30|155097.6|155007.6|155096.4|155006.4|155098.2|155008.2|155094.7|155004.7|21
1654180660000|2022-06-02 14:37:40|155096.2|155006.2|155099.1|155009.1|155100.7|155010.7|155096.2|155006.2|22
1654180670000|2022-06-02 14:37:50|155098.1|155008.1|155061.5|154971.5|155099.6|155009.6|155060|154970|38
1654180680000|2022-06-02 14:38:00|155059.1|154969.1|155064.6|154974.6|155084.2|154994.2|155055.3|154965.3|35
1654180690000|2022-06-02 14:38:10|155065.1|154975.1|155071.2|154981.2|155073.3|154983.3|155064|154974|33
1654180700000|2022-06-02 14:38:20|155071.3|154981.3|155073.4|154983.4|155083.6|154993.6|155070.7|154980.7|31
1654180710000|2022-06-02 14:38:30|155073.3|154983.3|155080|154990|155082|154992|155060.5|154970.5|36
1654180720000|2022-06-02 14:38:40|155078.7|154988.7|155069.4|154979.4|155080.2|154990.2|155065|154975|37
1654180730000|2022-06-02 14:38:50|155069.8|154979.8|155072.3|154982.3|155078.1|154988.1|155060.9|154970.9|36
1654180740000|2022-06-02 14:39:00|155073.6|154983.6|155068.4|154978.4|155076.5|154986.5|155062.6|154972.6|37
1654180750000|2022-06-02 14:39:10|155068.1|154978.1|155065.8|154975.8|155072.7|154982.7|155061.8|154971.8|26
1654180760000|2022-06-02 14:39:20|155067.8|154977.8|155066.3|154976.3|155073.2|154983.2|155065.2|154975.2|27
1654180770000|2022-06-02 14:39:30|155063.7|154973.7|155003.8|154913.8|155063.7|154973.7|155003.1|154913.1|38
1654180780000|2022-06-02 14:39:40|155004.4|154914.4|154976.1|154886.1|155005|154915|154964.7|154874.7|35
1654180790000|2022-06-02 14:39:50|154975.9|154885.9|154992.6|154902.6|155018.1|154928.1|154973.7|154883.7|31
1654180800000|2022-06-02 14:40:00|154992.4|154902.4|154979.5|154889.5|154994.9|154904.9|154978.7|154888.7|27
1654180810000|2022-06-02 14:40:10|154979.7|154889.7|154983.2|154893.2|154983.2|154893.2|154967.2|154877.2|30
1654180820000|2022-06-02 14:40:20|154984.7|154894.7|154982.1|154892.1|154987.1|154897.1|154977.9|154887.9|27
1654180830000|2022-06-02 14:40:30|154980.5|154890.5|155000.2|154910.2|155001.5|154911.5|154980.3|154890.3|27
1654180840000|2022-06-02 14:40:40|155000.4|154910.4|155025.5|154935.5|155025.5|154935.5|154998.7|154908.7|37
1654180850000|2022-06-02 14:40:50|155025.2|154935.2|155008.2|154918.2|155028.2|154938.2|155003.5|154913.5|28
1654180860000|2022-06-02 14:41:00|155007.1|154917.1|155024.4|154934.4|155027.9|154937.9|155001.7|154911.7|27
1654180870000|2022-06-02 14:41:10|155025.7|154935.7|155032.4|154942.4|155032.4|154942.4|155005.6|154915.6|36
1654180880000|2022-06-02 14:41:20|155023.6|154933.6|155030.6|154940.6|155034.1|154944.1|155019.6|154929.6|37
1654180890000|2022-06-02 14:41:30|155032.1|154942.1|155023.7|154933.7|155035.4|154945.4|155021.6|154931.6|31
1654180900000|2022-06-02 14:41:40|155024.1|154934.1|155010.9|154920.9|155024.1|154934.1|155009.8|154919.8|29
1654180910000|2022-06-02 14:41:50|155011|154921|155009.9|154919.9|155012.2|154922.2|155009|154919|21
1654180920000|2022-06-02 14:42:00|155009.7|154919.7|154993.4|154903.4|155010.7|154920.7|154985|154895|39
1654180930000|2022-06-02 14:42:10|154994.9|154904.9|154993.4|154903.4|154995.4|154905.4|154989.7|154899.7|29
1654180940000|2022-06-02 14:42:20|154992.7|154902.7|155011.9|154921.9|155014.5|154924.5|154967.5|154877.5|35
1654180950000|2022-06-02 14:42:30|155010.9|154920.9|154997.1|154907.1|155011.5|154921.5|154990|154900|36
1654180960000|2022-06-02 14:42:40|154997.2|154907.2|155014.2|154924.2|155014.2|154924.2|154996.2|154906.2|27
1654180970000|2022-06-02 14:42:50|155012.8|154922.8|155004.3|154914.3|155013.7|154923.7|155003.7|154913.7|32
1654180980000|2022-06-02 14:43:00|155004.5|154914.5|155003.7|154913.7|155022.5|154932.5|155003.7|154913.7|35
1654180990000|2022-06-02 14:43:10|155004.8|154914.8|155004.3|154914.3|155011.5|154921.5|155000.6|154910.6|35
1654181000000|2022-06-02 14:43:20|155009.5|154919.5|154995.1|154905.1|155009.5|154919.5|154982.9|154892.9|38
1654181010000|2022-06-02 14:43:30|155003.5|154913.5|155006.3|154916.3|155007.2|154917.2|154998.1|154908.1|39
1654181020000|2022-06-02 14:43:40|155006.2|154916.2|155013.7|154923.7|155013.9|154923.9|155004.4|154914.4|27
1654181030000|2022-06-02 14:43:50|155014.4|154924.4|155010.3|154920.3|155014.4|154924.4|155005.3|154915.3|35
1654181040000|2022-06-02 14:44:00|155014.5|154924.5|155004.5|154914.5|155016.1|154926.1|155004.5|154914.5|33
1654181050000|2022-06-02 14:44:10|155004.7|154914.7|154997.2|154907.2|155008.3|154918.3|154995.4|154905.4|37
1654181060000|2022-06-02 14:44:20|154995.8|154905.8|154979.3|154889.3|154999.6|154909.6|154972.4|154882.4|36
1654181070000|2022-06-02 14:44:30|154981.3|154891.3|154980.1|154890.1|154981.6|154891.6|154975.3|154885.3|34
1654181080000|2022-06-02 14:44:40|154979.9|154889.9|154983.5|154893.5|154989.2|154899.2|154976.6|154886.6|36
1654181090000|2022-06-02 14:44:50|154984|154894|154985.8|154895.8|154986.5|154896.5|154983.4|154893.4|25
1654181100000|2022-06-02 14:45:00|154986.3|154896.3|154988|154898|154988|154898|154985.2|154895.2|24
1654181110000|2022-06-02 14:45:10|154987.8|154897.8|155017.5|154927.5|155021.5|154931.5|154984.4|154894.4|33
1654181120000|2022-06-02 14:45:20|155016.2|154926.2|155004.4|154914.4|155017.5|154927.5|155004.2|154914.2|37
1654181130000|2022-06-02 14:45:30|155004.1|154914.1|155001.1|154911.1|155005|154915|154997.4|154907.4|35
1654181140000|2022-06-02 14:45:40|155000.5|154910.5|155004.6|154914.6|155004.6|154914.6|154998.6|154908.6|26
1654181150000|2022-06-02 14:45:50|155004.8|154914.8|155004.3|154914.3|155015.3|154925.3|155003.4|154913.4|31
1654181160000|2022-06-02 14:46:00|155004.6|154914.6|155016.6|154926.6|155021.8|154931.8|155004.2|154914.2|37
1654181170000|2022-06-02 14:46:10|155015.6|154925.6|155036.3|154946.3|155040.6|154950.6|155014.8|154924.8|32
1654181180000|2022-06-02 14:46:20|155036.7|154946.7|155009.6|154919.6|155036.7|154946.7|155005.4|154915.4|34
1654181190000|2022-06-02 14:46:30|155009.3|154919.3|155010.6|154920.6|155011.3|154921.3|155009.1|154919.1|33
1654181200000|2022-06-02 14:46:40|155008.8|154918.8|155001.6|154911.6|155009.1|154919.1|155000.3|154910.3|29
1654181210000|2022-06-02 14:46:50|155002|154912|154991.6|154901.6|155004.7|154914.7|154990.8|154900.8|26
1654181220000|2022-06-02 14:47:00|154991.8|154901.8|154989.6|154899.6|154992.3|154902.3|154981.3|154891.3|37
1654181230000|2022-06-02 14:47:10|154989.5|154899.5|154993.9|154903.9|155017.5|154927.5|154983.3|154893.3|35
1654181240000|2022-06-02 14:47:20|154992.4|154902.4|154991.5|154901.5|154993.1|154903.1|154980.3|154890.3|35
1654181250000|2022-06-02 14:47:30|154991.2|154901.2|154997.9|154907.9|155001.2|154911.2|154991.2|154901.2|34
1654181260000|2022-06-02 14:47:40|154998.1|154908.1|154995.5|154905.5|155001.5|154911.5|154995.5|154905.5|25
1654181270000|2022-06-02 14:47:50|154997.3|154907.3|154988.9|154898.9|154997.5|154907.5|154984.6|154894.6|27
1654181280000|2022-06-02 14:48:00|154985.2|154895.2|154987|154897|154994.3|154904.3|154984.6|154894.6|34
1654181290000|2022-06-02 14:48:10|154982.4|154892.4|155004.4|154914.4|155005.5|154915.5|154981.3|154891.3|40
1654181300000|2022-06-02 14:48:20|155000.9|154910.9|154997.3|154907.3|155000.9|154910.9|154996.9|154906.9|36
1654181310000|2022-06-02 14:48:30|154996.6|154906.6|155006.8|154916.8|155006.8|154916.8|154977.4|154887.4|32
1654181320000|2022-06-02 14:48:40|155006.6|154916.6|155011.8|154921.8|155018|154928|155002.4|154912.4|35
1654181330000|2022-06-02 14:48:50|155011.9|154921.9|155023.8|154933.8|155025.2|154935.2|155010|154920|33
1654181340000|2022-06-02 14:49:00|155022.4|154932.4|155021.6|154931.6|155022.4|154932.4|155015|154925|39
1654181350000|2022-06-02 14:49:10|155020.9|154930.9|155019.6|154929.6|155023.5|154933.5|155010.4|154920.4|34
1654181360000|2022-06-02 14:49:20|155020.2|154930.2|155011.3|154921.3|155021.4|154931.4|155009.6|154919.6|36
1654181370000|2022-06-02 14:49:30|155011.5|154921.5|155017.1|154927.1|155017.8|154927.8|155011.3|154921.3|36
1654181380000|2022-06-02 14:49:40|155017.3|154927.3|155019.8|154929.8|155022.7|154932.7|155016.9|154926.9|31
1654181390000|2022-06-02 14:49:50|155019.7|154929.7|155021|154931|155025.4|154935.4|155017|154927|34
1654181400000|2022-06-02 14:50:00|155021.2|154931.2|155020.3|154930.3|155022.4|154932.4|155014.8|154924.8|33
1654181410000|2022-06-02 14:50:10|155020.1|154930.1|155017.1|154927.1|155021.3|154931.3|155015.6|154925.6|36
1654181420000|2022-06-02 14:50:20|155017|154927|155013.7|154923.7|155024.7|154934.7|155013.7|154923.7|36
1654181430000|2022-06-02 14:50:30|155016.9|154926.9|155020.4|154930.4|155024.7|154934.7|155001.1|154911.1|36
1654181440000|2022-06-02 14:50:40|155020.8|154930.8|155023.5|154933.5|155027.1|154937.1|155008.2|154918.2|38
1654181450000|2022-06-02 14:50:50|155021.9|154931.9|155011.7|154921.7|155027.5|154937.5|155005.4|154915.4|35
1654181460000|2022-06-02 14:51:00|155011.5|154921.5|154999.8|154909.8|155017.2|154927.2|154996.6|154906.6|38
1654181470000|2022-06-02 14:51:10|155003.7|154913.7|155024.6|154934.6|155025.9|154935.9|154999.7|154909.7|38
1654181480000|2022-06-02 14:51:20|155024.7|154934.7|155010.3|154920.3|155028.5|154938.5|155007|154917|33
1654181490000|2022-06-02 14:51:30|155011.3|154921.3|154997.5|154907.5|155012.4|154922.4|154992.2|154902.2|32
1654181500000|2022-06-02 14:51:40|154998.2|154908.2|155006|154916|155012.8|154922.8|154998.2|154908.2|25
1654181510000|2022-06-02 14:51:50|155008.4|154918.4|154957.4|154867.4|155008.4|154918.4|154953.7|154863.7|39
1654181520000|2022-06-02 14:52:00|154956.8|154866.8|154955|154865|154959.1|154869.1|154947.3|154857.3|36
1654181530000|2022-06-02 14:52:10|154955.2|154865.2|154995|154905|155004.2|154914.2|154954.6|154864.6|36
1654181540000|2022-06-02 14:52:20|154988|154898|155006|154916|155020|154930|154988|154898|38
1654181550000|2022-06-02 14:52:30|155011.3|154921.3|155008.3|154918.3|155029.4|154939.4|155007.9|154917.9|34
1654181560000|2022-06-02 14:52:40|155005.8|154915.8|155011.8|154921.8|155023.9|154933.9|154992.5|154902.5|34
1654181570000|2022-06-02 14:52:50|155029.8|154939.8|155033.4|154943.4|155036.1|154946.1|155029.8|154939.8|32
1654181580000|2022-06-02 14:53:00|155033.5|154943.5|154984.6|154894.6|155033.5|154943.5|154980.1|154890.1|27
1654181590000|2022-06-02 14:53:10|154987.2|154897.2|154982.4|154892.4|154987.5|154897.5|154980.9|154890.9|23
1654181600000|2022-06-02 14:53:20|154975|154885|154971.9|154881.9|154975|154885|154968.1|154878.1|30
1654181610000|2022-06-02 14:53:30|154972.1|154882.1|154980.1|154890.1|154987|154897|154972.1|154882.1|29
1654181620000|2022-06-02 14:53:40|154979|154889|154980.3|154890.3|154982.8|154892.8|154977.4|154887.4|28
1654181630000|2022-06-02 14:53:50|154980.8|154890.8|154975.7|154885.7|154993.5|154903.5|154972|154882|31
1654181640000|2022-06-02 14:54:00|154975|154885|154974.2|154884.2|154975.4|154885.4|154972.2|154882.2|24
1654181650000|2022-06-02 14:54:10|154974.6|154884.6|154960.7|154870.7|154975.4|154885.4|154959.9|154869.9|29
1654181660000|2022-06-02 14:54:20|154959.6|154869.6|154977.1|154887.1|154982|154892|154959|154869|36
1654181670000|2022-06-02 14:54:30|154974.3|154884.3|154979|154889|154991.6|154901.6|154971|154881|32
1654181680000|2022-06-02 14:54:40|154977.9|154887.9|154981.2|154891.2|154994.9|154904.9|154975.9|154885.9|34
1654181690000|2022-06-02 14:54:50|154977.6|154887.6|154977.5|154887.5|154991.3|154901.3|154977.1|154887.1|35
1654181700000|2022-06-02 14:55:00|154972.7|154882.7|154975.2|154885.2|154977.2|154887.2|154972.7|154882.7|31
1654181710000|2022-06-02 14:55:10|154975.3|154885.3|154972.1|154882.1|154977.1|154887.1|154970.1|154880.1|32
1654181720000|2022-06-02 14:55:20|154973.3|154883.3|154973.3|154883.3|154974.9|154884.9|154972.3|154882.3|27
1654181730000|2022-06-02 14:55:30|154974|154884|154975.6|154885.6|154976.6|154886.6|154973.2|154883.2|20
1654181740000|2022-06-02 14:55:40|154976|154886|154975.7|154885.7|154979.3|154889.3|154972.9|154882.9|23
1654181750000|2022-06-02 14:55:50|154975.8|154885.8|154975.9|154885.9|154982|154892|154972.6|154882.6|28
1654181760000|2022-06-02 14:56:00|154976.9|154886.9|154975.4|154885.4|154978.5|154888.5|154973.1|154883.1|30
1654181770000|2022-06-02 14:56:10|154975.8|154885.8|154977.7|154887.7|154979.1|154889.1|154975.2|154885.2|19
1654181780000|2022-06-02 14:56:20|154977.6|154887.6|155015|154925|155025.3|154935.3|154977.6|154887.6|29
1654181790000|2022-06-02 14:56:30|155014.3|154924.3|154994.1|154904.1|155014.7|154924.7|154994|154904|36
1654181800000|2022-06-02 14:56:40|154993.6|154903.6|154994.2|154904.2|154996.4|154906.4|154993.2|154903.2|25
1654181810000|2022-06-02 14:56:50|154994.1|154904.1|154994.1|154904.1|155015.1|154925.1|154990.6|154900.6|39
1654181820000|2022-06-02 14:57:00|154995.5|154905.5|155006.8|154916.8|155021|154931|154995.5|154905.5|38
1654181830000|2022-06-02 14:57:10|155005.7|154915.7|155007.5|154917.5|155011.2|154921.2|155000.8|154910.8|38
1654181840000|2022-06-02 14:57:20|155007.8|154917.8|155018.9|154928.9|155020.8|154930.8|155007.3|154917.3|35
1654181850000|2022-06-02 14:57:30|155010|154920|154952.6|154862.6|155013.3|154923.3|154949.4|154859.4|33
1654181860000|2022-06-02 14:57:40|154950.9|154860.9|154937.7|154847.7|154950.9|154860.9|154933.4|154843.4|31
1654181870000|2022-06-02 14:57:50|154938.6|154848.6|154919.6|154829.6|154938.6|154848.6|154906.6|154816.6|24
1654181880000|2022-06-02 14:58:00|154915.4|154825.4|154906.5|154816.5|154917.2|154827.2|154898.9|154808.9|30
1654181890000|2022-06-02 14:58:10|154905.8|154815.8|154907.5|154817.5|154910.5|154820.5|154902.2|154812.2|27
1654181900000|2022-06-02 14:58:20|154907.2|154817.2|154885.6|154795.6|154907.2|154817.2|154879.3|154789.3|34
1654181910000|2022-06-02 14:58:30|154886|154796|154880.2|154790.2|154888.9|154798.9|154875.9|154785.9|32
1654181920000|2022-06-02 14:58:40|154873.1|154783.1|154869.3|154779.3|154881.6|154791.6|154868.5|154778.5|36
1654181930000|2022-06-02 14:58:50|154868.5|154778.5|154868.5|154778.5|154869.8|154779.8|154865.4|154775.4|27
1654181940000|2022-06-02 14:59:00|154868.4|154778.4|154843.9|154753.9|154868.4|154778.4|154843.3|154753.3|26
1654181950000|2022-06-02 14:59:10|154844|154754|154844.2|154754.2|154848|154758|154841.9|154751.9|29
1654181960000|2022-06-02 14:59:20|154843.9|154753.9|154842|154752|154846.4|154756.4|154842|154752|25
1654181970000|2022-06-02 14:59:30|154842.2|154752.2|154841.7|154751.7|154843.6|154753.6|154840.9|154750.9|21
1654181980000|2022-06-02 14:59:40|154842.5|154752.5|154843|154753|154843.5|154753.5|154838.8|154748.8|26
1654181990000|2022-06-02 14:59:50|154842.1|154752.1|154855.2|154765.2|154855.4|154765.4|154840.4|154750.4|35
1654182000000|2022-06-02 15:00:00|154855.8|154765.8|154881|154791|154888.2|154798.2|154855.8|154765.8|37
1654182010000|2022-06-02 15:00:10|154879.5|154789.5|154928.2|154838.2|154930.7|154840.7|154877|154787|37
1654182020000|2022-06-02 15:00:20|154927.1|154837.1|154919.5|154829.5|154933.9|154843.9|154917.8|154827.8|36
1654182030000|2022-06-02 15:00:30|154921.8|154831.8|154899|154809|154921.8|154831.8|154899|154809|38
1654182040000|2022-06-02 15:00:40|154899.4|154809.4|154895|154805|154900.3|154810.3|154894.6|154804.6|36
1654182050000|2022-06-02 15:00:50|154896.9|154806.9|154851.4|154761.4|154897|154807|154851.4|154761.4|37
1654182060000|2022-06-02 15:01:00|154851.2|154761.2|154847.4|154757.4|154862.8|154772.8|154847.4|154757.4|35
1654182070000|2022-06-02 15:01:10|154847.9|154757.9|154843.1|154753.1|154850.1|154760.1|154842.9|154752.9|33
1654182080000|2022-06-02 15:01:20|154844.1|154754.1|154843.1|154753.1|154851|154761|154835.7|154745.7|33
1654182090000|2022-06-02 15:01:30|154842.8|154752.8|154840.1|154750.1|154846.9|154756.9|154838.3|154748.3|34
1654182100000|2022-06-02 15:01:40|154839.7|154749.7|154843.1|154753.1|154843.2|154753.2|154839.7|154749.7|26
1654182110000|2022-06-02 15:01:50|154843|154753|154820.5|154730.5|154843|154753|154814.8|154724.8|34
1654182120000|2022-06-02 15:02:00|154820.3|154730.3|154820.9|154730.9|154826.1|154736.1|154818.8|154728.8|31
1654182130000|2022-06-02 15:02:10|154819.2|154729.2|154816.4|154726.4|154819.8|154729.8|154814.7|154724.7|28
1654182140000|2022-06-02 15:02:20|154785.4|154695.4|154816.1|154726.1|154819.1|154729.1|154781.8|154691.8|31
1654182150000|2022-06-02 15:02:30|154815.3|154725.3|154773.5|154683.5|154815.3|154725.3|154757|154667|36
1654182160000|2022-06-02 15:02:40|154772.6|154682.6|154766.7|154676.7|154775.2|154685.2|154764.3|154674.3|24
1654182170000|2022-06-02 15:02:50|154767.8|154677.8|154774.3|154684.3|154774.5|154684.5|154766.1|154676.1|23
1654182180000|2022-06-02 15:03:00|154771.7|154681.7|154772|154682|154772.8|154682.8|154765.8|154675.8|36
1654182190000|2022-06-02 15:03:10|154771.9|154681.9|154790.3|154700.3|154796.6|154706.6|154770.4|154680.4|22
1654182200000|2022-06-02 15:03:20|154790.4|154700.4|154789.3|154699.3|154792.7|154702.7|154784.9|154694.9|20
1654182210000|2022-06-02 15:03:30|154788.6|154698.6|154786|154696|154788.6|154698.6|154784.5|154694.5|20
1654182220000|2022-06-02 15:03:40|154786.4|154696.4|154780.7|154690.7|154786.4|154696.4|154780.7|154690.7|23
1654182230000|2022-06-02 15:03:50|154769.1|154679.1|154767|154677|154770.3|154680.3|154762.7|154672.7|34
1654182240000|2022-06-02 15:04:00|154766.6|154676.6|154769.2|154679.2|154770.3|154680.3|154766.6|154676.6|32
1654182250000|2022-06-02 15:04:10|154768.2|154678.2|154771.8|154681.8|154772.7|154682.7|154768.2|154678.2|20
1654182260000|2022-06-02 15:04:20|154770.3|154680.3|154717.9|154627.9|154770.9|154680.9|154717.9|154627.9|35
1654182270000|2022-06-02 15:04:30|154718.5|154628.5|154763.7|154673.7|154763.7|154673.7|154712.6|154622.6|31
1654182280000|2022-06-02 15:04:40|154765.1|154675.1|154765.2|154675.2|154766.7|154676.7|154762|154672|29
1654182290000|2022-06-02 15:04:50|154765.4|154675.4|154678.3|154588.3|154765.5|154675.5|154677.1|154587.1|38
1654182300000|2022-06-02 15:05:00|154678.1|154588.1|154683.5|154593.5|154687.9|154597.9|154672.9|154582.9|34
1654182310000|2022-06-02 15:05:10|154682.7|154592.7|154675.9|154585.9|154687|154597|154674.4|154584.4|27
1654182320000|2022-06-02 15:05:20|154675.8|154585.8|154696|154606|154703.8|154613.8|154675.8|154585.8|34
1654182330000|2022-06-02 15:05:30|154695.1|154605.1|154699.3|154609.3|154699.3|154609.3|154691.7|154601.7|33
1654182340000|2022-06-02 15:05:40|154700.2|154610.2|154701.2|154611.2|154710.4|154620.4|154697.3|154607.3|34
1654182350000|2022-06-02 15:05:50|154699.5|154609.5|154705.7|154615.7|154709.7|154619.7|154698.7|154608.7|26
1654182360000|2022-06-02 15:06:00|154704.3|154614.3|154692.7|154602.7|154706|154616|154688.3|154598.3|28
1654182370000|2022-06-02 15:06:10|154692.3|154602.3|154692.4|154602.4|154697.2|154607.2|154691|154601|28
1654182380000|2022-06-02 15:06:20|154691.6|154601.6|154695.5|154605.5|154700.9|154610.9|154689.6|154599.6|31
1654182390000|2022-06-02 15:06:30|154700.9|154610.9|154691.1|154601.1|154702.9|154612.9|154688.2|154598.2|30
1654182400000|2022-06-02 15:06:40|154690.7|154600.7|154693.4|154603.4|154694.2|154604.2|154688|154598|20
1654182410000|2022-06-02 15:06:50|154693.5|154603.5|154679.1|154589.1|154693.5|154603.5|154676.6|154586.6|19
1654182420000|2022-06-02 15:07:00|154682.6|154592.6|154676.5|154586.5|154682.6|154592.6|154674.1|154584.1|26
1654182430000|2022-06-02 15:07:10|154677.5|154587.5|154687.9|154597.9|154693.2|154603.2|154672.8|154582.8|28
1654182440000|2022-06-02 15:07:20|154695.1|154605.1|154687.8|154597.8|154695.1|154605.1|154683.8|154593.8|27
1654182450000|2022-06-02 15:07:30|154687.9|154597.9|154692.6|154602.6|154704.2|154614.2|154685.1|154595.1|32
1654182460000|2022-06-02 15:07:40|154692.9|154602.9|154692.2|154602.2|154693.7|154603.7|154691.2|154601.2|25
1654182470000|2022-06-02 15:07:50|154692.1|154602.1|154696.2|154606.2|154696.2|154606.2|154691.9|154601.9|22
1654182480000|2022-06-02 15:08:00|154695.6|154605.6|154695|154605|154695.6|154605.6|154693.6|154603.6|18
1654182490000|2022-06-02 15:08:10|154695.2|154605.2|154753.3|154663.3|154754|154664|154695.2|154605.2|28
1654182500000|2022-06-02 15:08:20|154751.9|154661.9|154748.9|154658.9|154752.4|154662.4|154748.9|154658.9|22
1654182510000|2022-06-02 15:08:30|154748.6|154658.6|154751.5|154661.5|154751.5|154661.5|154746.7|154656.7|31
1654182520000|2022-06-02 15:08:40|154750.9|154660.9|154739|154649|154751.5|154661.5|154735.7|154645.7|34
1654182530000|2022-06-02 15:08:50|154737.2|154647.2|154638.1|154548.1|154738.1|154648.1|154634.6|154544.6|39
1654182540000|2022-06-02 15:09:00|154638|154548|154780.6|154690.6|154781.8|154691.8|154635.4|154545.4|36
1654182550000|2022-06-02 15:09:10|154782.3|154692.3|154798.9|154708.9|154799.9|154709.9|154769|154679|37
1654182560000|2022-06-02 15:09:20|154797.5|154707.5|154809|154719|154813.2|154723.2|154796.5|154706.5|33
1654182570000|2022-06-02 15:09:30|154807.7|154717.7|154808.9|154718.9|154812.1|154722.1|154805.6|154715.6|30
1654182580000|2022-06-02 15:09:40|154808.2|154718.2|154813.4|154723.4|154815.2|154725.2|154806|154716|25
1654182590000|2022-06-02 15:09:50|154812.4|154722.4|154811.5|154721.5|154817.7|154727.7|154805.8|154715.8|29
1654182600000|2022-06-02 15:10:00|154811.1|154721.1|154805.1|154715.1|154813.1|154723.1|154802|154712|33
1654182610000|2022-06-02 15:10:10|154804.9|154714.9|154781.2|154691.2|154804.9|154714.9|154781.2|154691.2|25
1654182620000|2022-06-02 15:10:20|154765.7|154675.7|154762.2|154672.2|154777.9|154687.9|154757.9|154667.9|35
1654182630000|2022-06-02 15:10:30|154763.2|154673.2|154778.5|154688.5|154794.2|154704.2|154761.6|154671.6|37
1654182640000|2022-06-02 15:10:40|154778|154688|154789.7|154699.7|154789.9|154699.9|154769.5|154679.5|35
1654182650000|2022-06-02 15:10:50|154789|154699|154763.1|154673.1|154789|154699|154760.6|154670.6|36
1654182660000|2022-06-02 15:11:00|154762.9|154672.9|154758.6|154668.6|154770.3|154680.3|154758.3|154668.3|35
1654182670000|2022-06-02 15:11:10|154759.8|154669.8|154762.1|154672.1|154765.4|154675.4|154755.9|154665.9|32
1654182680000|2022-06-02 15:11:20|154762|154672|154754.9|154664.9|154762|154672|154754|154664|31
1654182690000|2022-06-02 15:11:30|154755.5|154665.5|154755.2|154665.2|154770.7|154680.7|154751.8|154661.8|38
1654182700000|2022-06-02 15:11:40|154755.6|154665.6|154747.6|154657.6|154756.5|154666.5|154743.5|154653.5|37
1654182710000|2022-06-02 15:11:50|154751.4|154661.4|154749.7|154659.7|154751.9|154661.9|154743.9|154653.9|34
1654182720000|2022-06-02 15:12:00|154750.1|154660.1|154747.5|154657.5|154757.8|154667.8|154745.9|154655.9|39
1654182730000|2022-06-02 15:12:10|154748.3|154658.3|154737.6|154647.6|154748.3|154658.3|154733.7|154643.7|34
1654182740000|2022-06-02 15:12:20|154738.1|154648.1|154740.5|154650.5|154747.7|154657.7|154731.5|154641.5|39
1654182750000|2022-06-02 15:12:30|154740.8|154650.8|154698.4|154608.4|154742.3|154652.3|154695.8|154605.8|38
1654182760000|2022-06-02 15:12:40|154702|154612|154691.7|154601.7|154702.1|154612.1|154677|154587|37
1654182770000|2022-06-02 15:12:50|154692.9|154602.9|154687.6|154597.6|154693|154603|154685.6|154595.6|32
1654182780000|2022-06-02 15:13:00|154685.5|154595.5|154678.5|154588.5|154686.7|154596.7|154673.5|154583.5|30
1654182790000|2022-06-02 15:13:10|154673.1|154583.1|154624.1|154534.1|154673.1|154583.1|154618.5|154528.5|27
1654182800000|2022-06-02 15:13:20|154625.1|154535.1|154626.4|154536.4|154627.1|154537.1|154621|154531|25
1654182810000|2022-06-02 15:13:30|154626.8|154536.8|154632.9|154542.9|154639.2|154549.2|154614.9|154524.9|33
1654182820000|2022-06-02 15:13:40|154632.7|154542.7|154674|154584|154675.7|154585.7|154624.2|154534.2|28
1654182830000|2022-06-02 15:13:50|154674.9|154584.9|154682.8|154592.8|154683.4|154593.4|154672.6|154582.6|27
1654182840000|2022-06-02 15:14:00|154681.2|154591.2|154673.1|154583.1|154686|154596|154664|154574|28
1654182850000|2022-06-02 15:14:10|154673.8|154583.8|154626.8|154536.8|154673.8|154583.8|154620.1|154530.1|27
1654182860000|2022-06-02 15:14:20|154626.9|154536.9|154622.9|154532.9|154629.4|154539.4|154622.8|154532.8|29
1654182870000|2022-06-02 15:14:30|154620.4|154530.4|154617|154527|154623.7|154533.7|154617|154527|29
1654182880000|2022-06-02 15:14:40|154615.1|154525.1|154619.3|154529.3|154620.1|154530.1|154615.1|154525.1|25
1654182890000|2022-06-02 15:14:50|154619.9|154529.9|154619.9|154529.9|154622.1|154532.1|154618.6|154528.6|20
1654182900000|2022-06-02 15:15:00|154618.2|154528.2|154614.7|154524.7|154618.2|154528.2|154614.7|154524.7|15
1654182910000|2022-06-02 15:15:10|154616.8|154526.8|154626|154536|154637.1|154547.1|154616.8|154526.8|26
1654182920000|2022-06-02 15:15:20|154625.1|154535.1|154636.1|154546.1|154638.4|154548.4|154624.2|154534.2|17
1654182930000|2022-06-02 15:15:30|154637.8|154547.8|154628.6|154538.6|154638.4|154548.4|154628.6|154538.6|25
1654182940000|2022-06-02 15:15:40|154623.5|154533.5|154626.5|154536.5|154629.2|154539.2|154619.3|154529.3|28
1654182950000|2022-06-02 15:15:50|154627.5|154537.5|154635.2|154545.2|154636.2|154546.2|154623.7|154533.7|21
1654182960000|2022-06-02 15:16:00|154637.9|154547.9|154624|154534|154637.9|154547.9|154617.5|154527.5|25
1654182970000|2022-06-02 15:16:10|154624.5|154534.5|154629.1|154539.1|154630.1|154540.1|154621.4|154531.4|16
1654182980000|2022-06-02 15:16:20|154629.5|154539.5|154629.6|154539.6|154631.6|154541.6|154622|154532|24
1654182990000|2022-06-02 15:16:30|154629.8|154539.8|154631|154541|154633.1|154543.1|154628.8|154538.8|14
1654183000000|2022-06-02 15:16:40|154631.5|154541.5|154650.5|154560.5|154654.4|154564.4|154631.5|154541.5|28
1654183010000|2022-06-02 15:16:50|154650.9|154560.9|154642.1|154552.1|154653.2|154563.2|154642.1|154552.1|25
1654183020000|2022-06-02 15:17:00|154642.5|154552.5|154661.8|154571.8|154664.1|154574.1|154637.6|154547.6|31
1654183030000|2022-06-02 15:17:10|154660.4|154570.4|154655|154565|154664.3|154574.3|154655|154565|26
1654183040000|2022-06-02 15:17:20|154656.1|154566.1|154653.4|154563.4|154656.1|154566.1|154653.4|154563.4|25
1654183050000|2022-06-02 15:17:30|154653.3|154563.3|154661.7|154571.7|154661.7|154571.7|154644.2|154554.2|22
1654183060000|2022-06-02 15:17:40|154659.1|154569.1|154658.6|154568.6|154667.6|154577.6|154658.2|154568.2|22
1654183070000|2022-06-02 15:17:50|154667.5|154577.5|154660.4|154570.4|154667.5|154577.5|154647.3|154557.3|17
1654183080000|2022-06-02 15:18:00|154652.7|154562.7|154666.1|154576.1|154674.6|154584.6|154645.2|154555.2|29
1654183090000|2022-06-02 15:18:10|154665|154575|154673.5|154583.5|154681.5|154591.5|154662.8|154572.8|21
1654183100000|2022-06-02 15:18:20|154671.8|154581.8|154674.7|154584.7|154676.5|154586.5|154671.2|154581.2|18
1654183110000|2022-06-02 15:18:30|154674.6|154584.6|154674.3|154584.3|154676.8|154586.8|154672.1|154582.1|22
1654183120000|2022-06-02 15:18:40|154673.5|154583.5|154704|154614|154710.4|154620.4|154648|154558|29
1654183130000|2022-06-02 15:18:50|154699.4|154609.4|154689|154599|154706.9|154616.9|154689|154599|25
1654183140000|2022-06-02 15:19:00|154683.9|154593.9|154674|154584|154691.1|154601.1|154672.7|154582.7|34
1654183150000|2022-06-02 15:19:10|154674.1|154584.1|154681.6|154591.6|154684.8|154594.8|154672.9|154582.9|27
1654183160000|2022-06-02 15:19:20|154683|154593|154683.8|154593.8|154684.6|154594.6|154679.7|154589.7|17
1654183170000|2022-06-02 15:19:30|154687.1|154597.1|154687.7|154597.7|154693.4|154603.4|154678.5|154588.5|33
1654183180000|2022-06-02 15:19:40|154691|154601|154691.8|154601.8|154694.4|154604.4|154687.4|154597.4|25
1654183190000|2022-06-02 15:19:50|154691.3|154601.3|154702.7|154612.7|154707.3|154617.3|154690.3|154600.3|22
1654183200000|2022-06-02 15:20:00|154703.5|154613.5|154703|154613|154711.7|154621.7|154692.5|154602.5|34
1654183210000|2022-06-02 15:20:10|154702.2|154612.2|154697.4|154607.4|154712.5|154622.5|154695.7|154605.7|34
1654183220000|2022-06-02 15:20:20|154697.3|154607.3|154709.4|154619.4|154710.5|154620.5|154689.1|154599.1|28
1654183230000|2022-06-02 15:20:30|154711.1|154621.1|154697.4|154607.4|154711.1|154621.1|154693.2|154603.2|33
1654183240000|2022-06-02 15:20:40|154696.3|154606.3|154696.6|154606.6|154709.3|154619.3|154695.7|154605.7|36
1654183250000|2022-06-02 15:20:50|154696.9|154606.9|154701.1|154611.1|154702|154612|154696.9|154606.9|26
1654183260000|2022-06-02 15:21:00|154698.9|154608.9|154702.5|154612.5|154705.4|154615.4|154698.9|154608.9|28
1654183270000|2022-06-02 15:21:10|154702.1|154612.1|154701.6|154611.6|154703.1|154613.1|154701|154611|17
1654183280000|2022-06-02 15:21:20|154702|154612|154698.3|154608.3|154705.4|154615.4|154696.1|154606.1|31
1654183290000|2022-06-02 15:21:30|154701.9|154611.9|154695.8|154605.8|154702|154612|154691.2|154601.2|31
1654183300000|2022-06-02 15:21:40|154695|154605|154697|154607|154698.9|154608.9|154692.8|154602.8|27
1654183310000|2022-06-02 15:21:50|154697.3|154607.3|154698.5|154608.5|154701.5|154611.5|154688.4|154598.4|24
1654183320000|2022-06-02 15:22:00|154695.7|154605.7|154708.7|154618.7|154714.9|154624.9|154694.7|154604.7|28
1654183330000|2022-06-02 15:22:10|154704.6|154614.6|154695.8|154605.8|154704.6|154614.6|154694.3|154604.3|32
1654183340000|2022-06-02 15:22:20|154695.9|154605.9|154689.2|154599.2|154697.7|154607.7|154688|154598|25
1654183350000|2022-06-02 15:22:30|154687.1|154597.1|154688.9|154598.9|154689.3|154599.3|154686.3|154596.3|17
1654183360000|2022-06-02 15:22:40|154689.4|154599.4|154673.5|154583.5|154691.4|154601.4|154673.5|154583.5|16
1654183370000|2022-06-02 15:22:50|154674|154584|154672.8|154582.8|154684.7|154594.7|154672.6|154582.6|29
1654183380000|2022-06-02 15:23:00|154675.5|154585.5|154628.3|154538.3|154675.5|154585.5|154623.6|154533.6|39
1654183390000|2022-06-02 15:23:10|154629.9|154539.9|154626.6|154536.6|154630.1|154540.1|154624.7|154534.7|31
1654183400000|2022-06-02 15:23:20|154627|154537|154645.8|154555.8|154647|154557|154626.6|154536.6|28
1654183410000|2022-06-02 15:23:30|154673.3|154583.3|154681.8|154591.8|154683.4|154593.4|154673.3|154583.3|27
1654183420000|2022-06-02 15:23:40|154682.2|154592.2|154687.1|154597.1|154691.6|154601.6|154681.8|154591.8|29
1654183430000|2022-06-02 15:23:50|154686.7|154596.7|154720.4|154630.4|154722.3|154632.3|154686.7|154596.7|33
1654183440000|2022-06-02 15:24:00|154707.2|154617.2|154704.7|154614.7|154707.9|154617.9|154701.8|154611.8|32
1654183450000|2022-06-02 15:24:10|154704.8|154614.8|154710.7|154620.7|154710.7|154620.7|154704.2|154614.2|25
1654183460000|2022-06-02 15:24:20|154710.2|154620.2|154715.5|154625.5|154715.5|154625.5|154709|154619|15
1654183470000|2022-06-02 15:24:30|154714|154624|154711|154621|154718.3|154628.3|154710.4|154620.4|25
1654183480000|2022-06-02 15:24:40|154708.1|154618.1|154701.5|154611.5|154708.1|154618.1|154699.3|154609.3|26
1654183490000|2022-06-02 15:24:50|154701.7|154611.7|154702.5|154612.5|154707.9|154617.9|154701.5|154611.5|23
1654183500000|2022-06-02 15:25:00|154702.1|154612.1|154697.6|154607.6|154702.1|154612.1|154695.6|154605.6|25
1654183510000|2022-06-02 15:25:10|154699.1|154609.1|154700.7|154610.7|154709.2|154619.2|154698.8|154608.8|22
1654183520000|2022-06-02 15:25:20|154700.9|154610.9|154719.2|154629.2|154720.7|154630.7|154700.9|154610.9|17
1654183530000|2022-06-02 15:25:30|154721.4|154631.4|154733.1|154643.1|154733.8|154643.8|154721.4|154631.4|28
1654183540000|2022-06-02 15:25:40|154733.2|154643.2|154715.2|154625.2|154733.2|154643.2|154714.7|154624.7|28
1654183550000|2022-06-02 15:25:50|154716.6|154626.6|154716.1|154626.1|154717.4|154627.4|154714.3|154624.3|24
1654183560000|2022-06-02 15:26:00|154716.2|154626.2|154720.4|154630.4|154720.9|154630.9|154709.1|154619.1|25
1654183570000|2022-06-02 15:26:10|154720.8|154630.8|154715.5|154625.5|154720.8|154630.8|154710.7|154620.7|30
1654183580000|2022-06-02 15:26:20|154715.2|154625.2|154708.5|154618.5|154715.2|154625.2|154706.1|154616.1|21
1654183590000|2022-06-02 15:26:30|154707.9|154617.9|154675.4|154585.4|154708.6|154618.6|154673.5|154583.5|28
1654183600000|2022-06-02 15:26:40|154672.9|154582.9|154679.8|154589.8|154685.2|154595.2|154672.9|154582.9|31
1654183610000|2022-06-02 15:26:50|154678.9|154588.9|154679.1|154589.1|154680.2|154590.2|154676.2|154586.2|21
1654183620000|2022-06-02 15:27:00|154678.9|154588.9|154709.5|154619.5|154717|154627|154678.6|154588.6|30
1654183630000|2022-06-02 15:27:10|154703.3|154613.3|154720|154630|154720.2|154630.2|154703|154613|36
1654183640000|2022-06-02 15:27:20|154711.7|154621.7|154702.8|154612.8|154711.7|154621.7|154699.4|154609.4|27
1654183650000|2022-06-02 15:27:30|154704.6|154614.6|154688.7|154598.7|154704.6|154614.6|154673.6|154583.6|35
1654183660000|2022-06-02 15:27:40|154689.8|154599.8|154676.6|154586.6|154690|154600|154672.8|154582.8|35
1654183670000|2022-06-02 15:27:50|154676.7|154586.7|154674.4|154584.4|154680.4|154590.4|154674.3|154584.3|27
1654183680000|2022-06-02 15:28:00|154672.6|154582.6|154678.3|154588.3|154681.6|154591.6|154669.4|154579.4|35
1654183690000|2022-06-02 15:28:10|154678.8|154588.8|154682.9|154592.9|154684.7|154594.7|154678.6|154588.6|25
1654183700000|2022-06-02 15:28:20|154683.8|154593.8|154684|154594|154684.4|154594.4|154682.4|154592.4|19
1654183710000|2022-06-02 15:28:30|154683.6|154593.6|154681.1|154591.1|154683.6|154593.6|154680.4|154590.4|21
1654183720000|2022-06-02 15:28:40|154681.2|154591.2|154680|154590|154681.2|154591.2|154676.6|154586.6|19
1654183730000|2022-06-02 15:28:50|154679.6|154589.6|154678|154588|154680.6|154590.6|154678|154588|12
1654183740000|2022-06-02 15:29:00|154677.5|154587.5|154677.2|154587.2|154680.6|154590.6|154674.9|154584.9|23
1654183750000|2022-06-02 15:29:10|154680.5|154590.5|154677.8|154587.8|154683.2|154593.2|154676.5|154586.5|22
1654183760000|2022-06-02 15:29:20|154676.8|154586.8|154677|154587|154681.4|154591.4|154676.4|154586.4|21
1654183770000|2022-06-02 15:29:30|154678.1|154588.1|154668|154578|154687.1|154597.1|154668|154578|22
1654183780000|2022-06-02 15:29:40|154663.2|154573.2|154655.6|154565.6|154666.6|154576.6|154655.6|154565.6|23
1654183790000|2022-06-02 15:29:50|154655.3|154565.3|154655.1|154565.1|154657.9|154567.9|154654.2|154564.2|24
1654183800000|2022-06-02 15:30:00|154660.7|154570.7|154660|154570|154661.9|154571.9|154658.8|154568.8|29
1654183810000|2022-06-02 15:30:10|154659.5|154569.5|154664.8|154574.8|154666.7|154576.7|154659.4|154569.4|24
1654183820000|2022-06-02 15:30:20|154665|154575|154667.3|154577.3|154669.6|154579.6|154664.2|154574.2|26
1654183830000|2022-06-02 15:30:30|154666.9|154576.9|154664.6|154574.6|154667.3|154577.3|154661.9|154571.9|20
1654183840000|2022-06-02 15:30:40|154663.7|154573.7|154663.3|154573.3|154666.1|154576.1|154659.8|154569.8|30
1654183850000|2022-06-02 15:30:50|154661.8|154571.8|154664|154574|154664.5|154574.5|154661.8|154571.8|15
1654183860000|2022-06-02 15:31:00|154664.4|154574.4|154664.1|154574.1|154665.1|154575.1|154663.8|154573.8|17
1654183870000|2022-06-02 15:31:10|154665.8|154575.8|154668|154578|154669.3|154579.3|154660.1|154570.1|23
1654183880000|2022-06-02 15:31:20|154668.1|154578.1|154703.6|154613.6|154704.1|154614.1|154666.4|154576.4|31
1654183890000|2022-06-02 15:31:30|154706.2|154616.2|154704.1|154614.1|154706.2|154616.2|154703.3|154613.3|24
1654183900000|2022-06-02 15:31:40|154703.7|154613.7|154747.1|154657.1|154750.6|154660.6|154702.8|154612.8|31
1654183910000|2022-06-02 15:31:50|154749.8|154659.8|154752|154662|154752|154662|154739.7|154649.7|32
1654183920000|2022-06-02 15:32:00|154751.4|154661.4|154743.6|154653.6|154762.2|154672.2|154743.6|154653.6|29
1654183930000|2022-06-02 15:32:10|154743.5|154653.5|154743.7|154653.7|154757.4|154667.4|154739.5|154649.5|38
1654183940000|2022-06-02 15:32:20|154745.4|154655.4|154748.8|154658.8|154753.4|154663.4|154745.4|154655.4|27
1654183950000|2022-06-02 15:32:30|154748.4|154658.4|154744.1|154654.1|154755.2|154665.2|154744.1|154654.1|26
1654183960000|2022-06-02 15:32:40|154743.3|154653.3|154739.9|154649.9|154743.3|154653.3|154736.4|154646.4|34
1654183970000|2022-06-02 15:32:50|154739.5|154649.5|154741.8|154651.8|154742.7|154652.7|154739.2|154649.2|27
1654183980000|2022-06-02 15:33:00|154742|154652|154739.4|154649.4|154742.4|154652.4|154739|154649|21
1654183990000|2022-06-02 15:33:10|154739.3|154649.3|154709.9|154619.9|154739.3|154649.3|154709|154619|29
1654184000000|2022-06-02 15:33:20|154710.1|154620.1|154756.2|154666.2|154756.2|154666.2|154710.1|154620.1|33
1654184010000|2022-06-02 15:33:30|154755.8|154665.8|154766.9|154676.9|154768.8|154678.8|154754.3|154664.3|39
1654184020000|2022-06-02 15:33:40|154780.7|154690.7|154803.3|154713.3|154803.3|154713.3|154768.6|154678.6|33
1654184030000|2022-06-02 15:33:50|154801.4|154711.4|154824.9|154734.9|154826.5|154736.5|154801.4|154711.4|37
1654184040000|2022-06-02 15:34:00|154825|154735|154823.4|154733.4|154826.7|154736.7|154817.9|154727.9|30
1654184050000|2022-06-02 15:34:10|154824.8|154734.8|154827.7|154737.7|154827.7|154737.7|154815.5|154725.5|29
1654184060000|2022-06-02 15:34:20|154828|154738|154829.5|154739.5|154836.2|154746.2|154822.8|154732.8|29
1654184070000|2022-06-02 15:34:30|154828.6|154738.6|154830.9|154740.9|154833|154743|154809.3|154719.3|34
1654184080000|2022-06-02 15:34:40|154830.6|154740.6|154833.9|154743.9|154838.3|154748.3|154829.7|154739.7|25
1654184090000|2022-06-02 15:34:50|154834.7|154744.7|154830.8|154740.8|154851.1|154761.1|154825.9|154735.9|27
1654184100000|2022-06-02 15:35:00|154825.2|154735.2|154869.8|154779.8|154920.3|154828.7|154821.3|154731.3|39
1654184110000|2022-06-02 15:35:10|154869.6|154779.6|154872.9|154782.9|154877.5|154787.5|154865.3|154775.3|27
1654184120000|2022-06-02 15:35:20|154872.6|154782.6|154876.6|154786.6|154876.6|154786.6|154871.1|154781.1|32
1654184130000|2022-06-02 15:35:30|154878.1|154788.1|154883.4|154793.4|154885.7|154795.7|154876.1|154786.1|27
1654184140000|2022-06-02 15:35:40|154883.3|154793.3|154884.5|154794.5|154885.6|154795.6|154882.2|154792.2|15
1654184150000|2022-06-02 15:35:50|154883|154793|154886.6|154796.6|154889.4|154799.4|154883|154793|18
1654184160000|2022-06-02 15:36:00|154886.2|154796.2|154894.7|154804.7|154911|154821|154882.1|154792.1|26
1654184170000|2022-06-02 15:36:10|154893|154803|154891.3|154801.3|154898.3|154808.3|154888.7|154798.7|31
1654184180000|2022-06-02 15:36:20|154890.8|154800.8|154885.8|154795.8|154891.1|154801.1|154885.4|154795.4|21
1654184190000|2022-06-02 15:36:30|154885.7|154795.7|154886.8|154796.8|154893.4|154803.4|154885|154795|19
1654184200000|2022-06-02 15:36:40|154887.1|154797.1|154901.8|154811.8|154901.8|154811.8|154883|154793|28
1654184210000|2022-06-02 15:36:50|154902.6|154812.6|154898.4|154808.4|154902.6|154812.6|154889.3|154799.3|35
1654184220000|2022-06-02 15:37:00|154896.9|154806.9|154895.3|154805.3|154898.2|154808.2|154891.6|154801.6|32
1654184230000|2022-06-02 15:37:10|154895.5|154805.5|154897.6|154807.6|154899|154809|154893.1|154803.1|27
1654184240000|2022-06-02 15:37:20|154896.3|154806.3|154894|154804|154903.1|154813.1|154894|154804|31
1654184250000|2022-06-02 15:37:30|154895.3|154805.3|154886.5|154796.5|154897.8|154807.8|154882.9|154792.9|28
1654184260000|2022-06-02 15:37:40|154886.7|154796.7|154890.8|154800.8|154895.9|154805.9|154886.3|154796.3|16
1654184270000|2022-06-02 15:37:50|154891.6|154801.6|154891.1|154801.1|154894.3|154804.3|154889.5|154799.5|27
1654184280000|2022-06-02 15:38:00|154890.9|154800.9|154890.8|154800.8|154894.3|154804.3|154887.6|154797.6|30
1654184290000|2022-06-02 15:38:10|154891|154801|154894.7|154804.7|154894.7|154804.7|154889.4|154799.4|20
1654184300000|2022-06-02 15:38:20|154895.7|154805.7|154891.7|154801.7|154895.7|154805.7|154890.6|154800.6|19
1654184310000|2022-06-02 15:38:30|154894.6|154804.6|154886.7|154796.7|154894.6|154804.6|154884.4|154794.4|23
1654184320000|2022-06-02 15:38:40|154885.1|154795.1|154888.3|154798.3|154890|154800|154884.4|154794.4|25
1654184330000|2022-06-02 15:38:50|154888.5|154798.5|154888.1|154798.1|154890|154800|154886.8|154796.8|10
1654184340000|2022-06-02 15:39:00|154888.6|154798.6|154881|154791|154888.9|154798.9|154881|154791|17
1654184350000|2022-06-02 15:39:10|154884.2|154794.2|154885.8|154795.8|154890.1|154800.1|154881.8|154791.8|26
1654184360000|2022-06-02 15:39:20|154885.5|154795.5|154886.9|154796.9|154886.9|154796.9|154884.7|154794.7|19
1654184370000|2022-06-02 15:39:30|154887|154797|154886.9|154796.9|154888.5|154798.5|154885.8|154795.8|13
1654184380000|2022-06-02 15:39:40|154886.2|154796.2|154894.9|154804.9|154894.9|154804.9|154886.2|154796.2|29
1654184390000|2022-06-02 15:39:50|154894.5|154804.5|154897.6|154807.6|154897.6|154807.6|154892.8|154802.8|28
1654184400000|2022-06-02 15:40:00|154897.2|154807.2|154894.2|154804.2|154897.2|154807.2|154888.5|154798.5|24
1654184410000|2022-06-02 15:40:10|154893.9|154803.9|154883.8|154793.8|154895.5|154805.5|154883.5|154793.5|29
1654184420000|2022-06-02 15:40:20|154881|154791|154889.1|154799.1|154889.1|154799.1|154879.1|154789.1|27
1654184430000|2022-06-02 15:40:30|154888.7|154798.7|154889.7|154799.7|154889.7|154799.7|154882.9|154792.9|30
1654184440000|2022-06-02 15:40:40|154890.2|154800.2|154888.5|154798.5|154893.9|154803.9|154888.5|154798.5|25
1654184450000|2022-06-02 15:40:50|154889|154799|154843.5|154753.5|154889|154799|154834.5|154744.5|33
1654184460000|2022-06-02 15:41:00|154838.3|154748.3|154834.5|154744.5|154841.1|154751.1|154832.3|154742.3|28
1654184470000|2022-06-02 15:41:10|154840.7|154750.7|154843|154753|154849.7|154759.7|154840.7|154750.7|30
1654184480000|2022-06-02 15:41:20|154842.1|154752.1|154835.4|154745.4|154842.1|154752.1|154829.8|154739.8|37
1654184490000|2022-06-02 15:41:30|154831.3|154741.3|154832.8|154742.8|154835.1|154745.1|154830.7|154740.7|33
1654184500000|2022-06-02 15:41:40|154830.3|154740.3|154834.5|154744.5|154839.4|154749.4|154830.3|154740.3|34
1654184510000|2022-06-02 15:41:50|154834.7|154744.7|154830.6|154740.6|154836.8|154746.8|154829.6|154739.6|34
1654184520000|2022-06-02 15:42:00|154825.7|154735.7|154814.6|154724.6|154829.1|154739.1|154811.5|154721.5|37
1654184530000|2022-06-02 15:42:10|154813.5|154723.5|154818.1|154728.1|154819.4|154729.4|154811.2|154721.2|38
1654184540000|2022-06-02 15:42:20|154818.3|154728.3|154817.4|154727.4|154818.9|154728.9|154812.3|154722.3|30
1654184550000|2022-06-02 15:42:30|154820.2|154730.2|154808.1|154718.1|154820.2|154730.2|154805.5|154715.5|29
1654184560000|2022-06-02 15:42:40|154805.7|154715.7|154781.1|154691.1|154819.1|154729.1|154774.9|154684.9|39
1654184570000|2022-06-02 15:42:50|154780.8|154690.8|154766|154676|154780.8|154690.8|154764.1|154674.1|33
1654184580000|2022-06-02 15:43:00|154765.8|154675.8|154764.8|154674.8|154770.8|154680.8|154764.7|154674.7|28
1654184590000|2022-06-02 15:43:10|154765.3|154675.3|154764.9|154674.9|154765.6|154675.6|154763|154673|21
1654184600000|2022-06-02 15:43:20|154764.8|154674.8|154770.3|154680.3|154773.7|154683.7|154762.1|154672.1|31
1654184610000|2022-06-02 15:43:30|154772.3|154682.3|154786.2|154696.2|154789.4|154699.4|154770|154680|33
1654184620000|2022-06-02 15:43:40|154786.3|154696.3|154786.5|154696.5|154786.5|154696.5|154783.4|154693.4|26
1654184630000|2022-06-02 15:43:50|154786.4|154696.4|154800.9|154710.9|154800.9|154710.9|154785.6|154695.6|22
1654184640000|2022-06-02 15:44:00|154797.7|154707.7|154806.3|154716.3|154806.8|154716.8|154791.3|154701.3|28
1654184650000|2022-06-02 15:44:10|154806|154716|154804.3|154714.3|154807.1|154717.1|154801.8|154711.8|16
1654184660000|2022-06-02 15:44:20|154804|154714|154804.5|154714.5|154804.5|154714.5|154801.7|154711.7|16
1654184670000|2022-06-02 15:44:30|154804.7|154714.7|154814.2|154724.2|154814.9|154724.9|154804.7|154714.7|19
1654184680000|2022-06-02 15:44:40|154813.6|154723.6|154839.8|154749.8|154846.3|154756.3|154813.6|154723.6|39
1654184690000|2022-06-02 15:44:50|154833.8|154743.8|154842.7|154752.7|154842.7|154752.7|154831.2|154741.2|36
1654184700000|2022-06-02 15:45:00|154845.1|154755.1|154843.1|154753.1|154846.2|154756.2|154837|154747|32
1654184710000|2022-06-02 15:45:10|154843.5|154753.5|154849.3|154759.3|154850.5|154760.5|154843.2|154753.2|30
1654184720000|2022-06-02 15:45:20|154849.5|154759.5|154844.5|154754.5|154849.9|154759.9|154844.5|154754.5|19
1654184730000|2022-06-02 15:45:30|154844.6|154754.6|154849.2|154759.2|154855.6|154765.6|154844.6|154754.6|35
1654184740000|2022-06-02 15:45:40|154849.7|154759.7|154846.5|154756.5|154853.3|154763.3|154844.4|154754.4|33
1654184750000|2022-06-02 15:45:50|154848|154758|154845.7|154755.7|154848|154758|154841.3|154751.3|30
1654184760000|2022-06-02 15:46:00|154845.4|154755.4|154842.7|154752.7|154845.8|154755.8|154841.1|154751.1|33
1654184770000|2022-06-02 15:46:10|154843.4|154753.4|154850.8|154760.8|154852.1|154762.1|154841.5|154751.5|35
1654184780000|2022-06-02 15:46:20|154851.3|154761.3|154845.8|154755.8|154851.3|154761.3|154845.4|154755.4|32
1654184790000|2022-06-02 15:46:30|154845.5|154755.5|154846.5|154756.5|154848|154758|154839.6|154749.6|33
1654184800000|2022-06-02 15:46:40|154847.2|154757.2|154845.4|154755.4|154848.8|154758.8|154842.4|154752.4|37
1654184810000|2022-06-02 15:46:50|154845.5|154755.5|154848.3|154758.3|154848.5|154758.5|154844.4|154754.4|28
1654184820000|2022-06-02 15:47:00|154848.7|154758.7|154840.4|154750.4|154848.7|154758.7|154836.8|154746.8|38
1654184830000|2022-06-02 15:47:10|154839.7|154749.7|154833.3|154743.3|154841.5|154751.5|154833.2|154743.2|33
1654184840000|2022-06-02 15:47:20|154836|154746|154838.7|154748.7|154840.6|154750.6|154836|154746|27
1654184850000|2022-06-02 15:47:30|154838.6|154748.6|154840.1|154750.1|154844.5|154754.5|154837.4|154747.4|29
1654184860000|2022-06-02 15:47:40|154839.5|154749.5|154842.6|154752.6|154843.5|154753.5|154838.1|154748.1|32
1654184870000|2022-06-02 15:47:50|154841.9|154751.9|154844.8|154754.8|154850.5|154760.5|154841.4|154751.4|35
1654184880000|2022-06-02 15:48:00|154845.1|154755.1|154848.7|154758.7|154851.2|154761.2|154843.3|154753.3|27
1654184890000|2022-06-02 15:48:10|154851.6|154761.6|154851.9|154761.9|154853.9|154763.9|154840.4|154750.4|17
1654184900000|2022-06-02 15:48:20|154848.9|154758.9|154857.1|154767.1|154857.3|154767.3|154848.7|154758.7|28
1654184910000|2022-06-02 15:48:30|154856.9|154766.9|154857.4|154767.4|154857.7|154767.7|154855.9|154765.9|18
1654184920000|2022-06-02 15:48:40|154858.8|154768.8|154858|154768|154858.8|154768.8|154855.8|154765.8|22
1654184930000|2022-06-02 15:48:50|154856.9|154766.9|154854.7|154764.7|154856.9|154766.9|154852|154762|24
1654184940000|2022-06-02 15:49:00|154855.1|154765.1|154845.1|154755.1|154855.1|154765.1|154843.4|154753.4|27
1654184950000|2022-06-02 15:49:10|154845.6|154755.6|154845.9|154755.9|154846.6|154756.6|154842.9|154752.9|29
1654184960000|2022-06-02 15:49:20|154845.8|154755.8|154852.9|154762.9|154853|154763|154845.2|154755.2|28
1654184970000|2022-06-02 15:49:30|154854.7|154764.7|154851.2|154761.2|154855.4|154765.4|154850|154760|27
1654184980000|2022-06-02 15:49:40|154851.8|154761.8|154847.4|154757.4|154851.9|154761.9|154847.4|154757.4|22
1654184990000|2022-06-02 15:49:50|154847.8|154757.8|154842.6|154752.6|154850.3|154760.3|154838.9|154748.9|33
1654185000000|2022-06-02 15:50:00|154846.2|154756.2|154843.2|154753.2|154846.2|154756.2|154835|154745|34
1654185010000|2022-06-02 15:50:10|154843.8|154753.8|154842.4|154752.4|154844.1|154754.1|154835.8|154745.8|33
1654185020000|2022-06-02 15:50:20|154842.5|154752.5|154832.2|154742.2|154842.6|154752.6|154831.7|154741.7|36
1654185030000|2022-06-02 15:50:30|154831.9|154741.9|154834.5|154744.5|154840|154750|154830.5|154740.5|33
1654185040000|2022-06-02 15:50:40|154835.3|154745.3|154835.2|154745.2|154836.7|154746.7|154833.8|154743.8|25
1654185050000|2022-06-02 15:50:50|154834.9|154744.9|154834.4|154744.4|154837.5|154747.5|154828.9|154738.9|34
1654185060000|2022-06-02 15:51:00|154833.3|154743.3|154836.3|154746.3|154837.6|154747.6|154827.2|154737.2|28
1654185070000|2022-06-02 15:51:10|154837.4|154747.4|154820.6|154730.6|154837.5|154747.5|154817.8|154727.8|27
1654185080000|2022-06-02 15:51:20|154820.8|154730.8|154817.7|154727.7|154820.9|154730.9|154813.6|154723.6|33
1654185090000|2022-06-02 15:51:30|154817.5|154727.5|154807.5|154717.5|154817.5|154727.5|154806.2|154716.2|26
1654185100000|2022-06-02 15:51:40|154807.3|154717.3|154805.2|154715.2|154808.4|154718.4|154803.2|154713.2|23
1654185110000|2022-06-02 15:51:50|154805.1|154715.1|154809.1|154719.1|154812|154722|154805.1|154715.1|25
1654185120000|2022-06-02 15:52:00|154808.6|154718.6|154824.6|154734.6|154825.3|154735.3|154808.1|154718.1|31
1654185130000|2022-06-02 15:52:10|154825.2|154735.2|154814.2|154724.2|154825.2|154735.2|154813.3|154723.3|33
1654185140000|2022-06-02 15:52:20|154813.9|154723.9|154812.4|154722.4|154813.9|154723.9|154811.3|154721.3|28
1654185150000|2022-06-02 15:52:30|154812|154722|154812.1|154722.1|154813.2|154723.2|154811.5|154721.5|22
1654185160000|2022-06-02 15:52:40|154813.7|154723.7|154811.6|154721.6|154813.7|154723.7|154811.4|154721.4|22
1654185170000|2022-06-02 15:52:50|154811.9|154721.9|154801.1|154711.1|154812|154722|154801.1|154711.1|19
1654185180000|2022-06-02 15:53:00|154800.9|154710.9|154814|154724|154814|154724|154799.7|154709.7|35
1654185190000|2022-06-02 15:53:10|154812.9|154722.9|154807.1|154717.1|154812.9|154722.9|154803.4|154713.4|29
1654185200000|2022-06-02 15:53:20|154806.1|154716.1|154809.3|154719.3|154811.2|154721.2|154805.8|154715.8|22
1654185210000|2022-06-02 15:53:30|154809.2|154719.2|154808|154718|154810.6|154720.6|154808|154718|14
1654185220000|2022-06-02 15:53:40|154808.2|154718.2|154817.1|154727.1|154819.3|154729.3|154808.2|154718.2|30
1654185230000|2022-06-02 15:53:50|154817.3|154727.3|154814.2|154724.2|154820.1|154730.1|154814.1|154724.1|29
1654185240000|2022-06-02 15:54:00|154814.4|154724.4|154809.6|154719.6|154816.1|154726.1|154809.6|154719.6|22
1654185250000|2022-06-02 15:54:10|154808.1|154718.1|154808.4|154718.4|154808.7|154718.7|154802.8|154712.8|30
1654185260000|2022-06-02 15:54:20|154807.9|154717.9|154818.9|154728.9|154830|154740|154802.3|154712.3|33
1654185270000|2022-06-02 15:54:30|154819.2|154729.2|154814.6|154724.6|154819.2|154729.2|154813.3|154723.3|31
1654185280000|2022-06-02 15:54:40|154814.2|154724.2|154817.4|154727.4|154818.1|154728.1|154814.2|154724.2|27
1654185290000|2022-06-02 15:54:50|154819.1|154729.1|154824.7|154734.7|154825.3|154735.3|154818.9|154728.9|24
1654185300000|2022-06-02 15:55:00|154825|154735|154825.3|154735.3|154829.5|154739.5|154825|154735|26
1654185310000|2022-06-02 15:55:10|154825.7|154735.7|154825.6|154735.6|154826.9|154736.9|154824|154734|26
1654185320000|2022-06-02 15:55:20|154825|154735|154845.7|154755.7|154845.7|154755.7|154824.8|154734.8|21
1654185330000|2022-06-02 15:55:30|154845.1|154755.1|154843.5|154753.5|154845.1|154755.1|154842.3|154752.3|25
1654185340000|2022-06-02 15:55:40|154843.3|154753.3|154855.5|154765.5|154857.4|154767.4|154843.3|154753.3|19
1654185350000|2022-06-02 15:55:50|154855.2|154765.2|154865.5|154775.5|154865.5|154775.5|154851.4|154761.4|25
1654185360000|2022-06-02 15:56:00|154865|154775|154862|154772|154865|154775|154861.2|154771.2|15
1654185370000|2022-06-02 15:56:10|154863.1|154773.1|154863.6|154773.6|154866.1|154776.1|154863.1|154773.1|18
1654185380000|2022-06-02 15:56:20|154863.9|154773.9|154865.6|154775.6|154866.3|154776.3|154863.8|154773.8|16
1654185390000|2022-06-02 15:56:30|154865.2|154775.2|154864.9|154774.9|154865.7|154775.7|154864.7|154774.7|12
1654185400000|2022-06-02 15:56:40|154865.1|154775.1|154862.1|154772.1|154865.5|154775.5|154861.3|154771.3|19
1654185410000|2022-06-02 15:56:50|154860.9|154770.9|154858.8|154768.8|154862.2|154772.2|154858.5|154768.5|19
1654185420000|2022-06-02 15:57:00|154860.2|154770.2|154888.4|154798.4|154892.8|154802.8|154859.9|154769.9|34
1654185430000|2022-06-02 15:57:10|154887.6|154797.6|154893.6|154803.6|154899.2|154809.2|154887.6|154797.6|28
1654185440000|2022-06-02 15:57:20|154893.9|154803.9|154889.4|154799.4|154894.2|154804.2|154888.8|154798.8|24
1654185450000|2022-06-02 15:57:30|154889|154799|154888.4|154798.4|154889.6|154799.6|154886.8|154796.8|23
1654185460000|2022-06-02 15:57:40|154888.5|154798.5|154881.7|154791.7|154888.8|154798.8|154878.6|154788.6|31
1654185470000|2022-06-02 15:57:50|154881.5|154791.5|154881.5|154791.5|154884.1|154794.1|154880.5|154790.5|20
1654185480000|2022-06-02 15:58:00|154881.2|154791.2|154881.3|154791.3|154882.8|154792.8|154881.2|154791.2|16
1654185490000|2022-06-02 15:58:10|154881.2|154791.2|154882.8|154792.8|154882.8|154792.8|154877.4|154787.4|16
1654185500000|2022-06-02 15:58:20|154882.1|154792.1|154879.6|154789.6|154885.1|154795.1|154876.4|154786.4|32
1654185510000|2022-06-02 15:58:30|154877.2|154787.2|154894.8|154804.8|154914.8|154824.8|154876.8|154786.8|31
1654185520000|2022-06-02 15:58:40|154895|154805|154911.3|154821.3|154912.9|154822.9|154895|154805|28
1654185530000|2022-06-02 15:58:50|154911|154821|154911.3|154821.3|154911.9|154821.9|154910.7|154820.7|16
1654185540000|2022-06-02 15:59:00|154910.2|154820.2|154909.1|154819.1|154910.5|154820.5|154907.7|154817.7|21
1654185550000|2022-06-02 15:59:10|154909.3|154819.3|154891.1|154801.1|154913.7|154821.1|154883.5|154783.7|30
1654185560000|2022-06-02 15:59:20|154892|154802|154902.1|154812.1|154903.8|154813.8|154891.8|154801.8|30
1654185570000|2022-06-02 15:59:30|154902.6|154812.6|154920|154830|154924.9|154834.9|154900.7|154810.7|31
1654185580000|2022-06-02 15:59:40|154919.1|154829.1|154902.6|154812.6|154921.2|154831.2|154895.9|154805.9|35
1654185590000|2022-06-02 15:59:50|154903.3|154813.3|154910.3|154820.3|154911.3|154821.3|154902.8|154812.8|28
1654185600000|2022-06-02 16:00:00|154909|154819|154906.6|154816.6|154909.8|154819.8|154905.1|154815.1|24
1654185610000|2022-06-02 16:00:10|154908.1|154818.1|154908.9|154818.9|154911.6|154821.6|154908.1|154818.1|27
1654185620000|2022-06-02 16:00:20|154909.4|154819.4|154911.1|154821.1|154911.1|154821.1|154908.3|154818.3|24
1654185630000|2022-06-02 16:00:30|154910.5|154820.5|154912.9|154822.9|154913.6|154823.6|154909.7|154819.7|20
1654185640000|2022-06-02 16:00:40|154913.1|154823.1|154915.1|154825.1|154917.6|154827.6|154912.9|154822.9|26
1654185650000|2022-06-02 16:00:50|154914.4|154824.4|154910.4|154820.4|154914.8|154824.8|154910.4|154820.4|20
1654185660000|2022-06-02 16:01:00|154911.2|154821.2|154910|154820|154911.7|154821.7|154909.8|154819.8|21
1654185670000|2022-06-02 16:01:10|154910.3|154820.3|154911.1|154821.1|154912.3|154822.3|154910.2|154820.2|13
1654185680000|2022-06-02 16:01:20|154911|154821|154912.1|154822.1|154913.4|154823.4|154910.5|154820.5|20
1654185690000|2022-06-02 16:01:30|154911.9|154821.9|154911.5|154821.5|154912.5|154822.5|154911.5|154821.5|10
1654185700000|2022-06-02 16:01:40|154911.7|154821.7|154911.8|154821.8|154914.9|154824.9|154911.3|154821.3|13
1654185710000|2022-06-02 16:01:50|154911.4|154821.4|154911.8|154821.8|154914.9|154824.9|154911.1|154821.1|14
1654185720000|2022-06-02 16:02:00|154910.6|154820.6|154911.7|154821.7|154912.2|154822.2|154908.7|154818.7|18
1654185730000|2022-06-02 16:02:10|154911.8|154821.8|154914.1|154824.1|154915.3|154825.3|154911.7|154821.7|25
1654185740000|2022-06-02 16:02:20|154913.6|154823.6|154911.8|154821.8|154913.6|154823.6|154911.6|154821.6|8
1654185750000|2022-06-02 16:02:30|154912.4|154822.4|154906.7|154816.7|154912.5|154822.5|154901|154811|7
1654185760000|2022-06-02 16:02:40|154907.2|154817.2|154906.2|154816.2|154907.6|154817.6|154905.6|154815.6|14
1654185770000|2022-06-02 16:02:50|154905.9|154815.9|154905.2|154815.2|154907.9|154817.9|154905.2|154815.2|7
1654185780000|2022-06-02 16:03:00|154905.4|154815.4|154907.5|154817.5|154907.5|154817.5|154905.4|154815.4|6
1654185790000|2022-06-02 16:03:10|154908.2|154818.2|154907.6|154817.6|154908.5|154818.5|154904.2|154814.2|13
1654185800000|2022-06-02 16:03:20|154906.7|154816.7|154899.2|154809.2|154907.6|154817.6|154899.2|154809.2|19
1654185810000|2022-06-02 16:03:30|154898.8|154808.8|154883.6|154793.6|154898.9|154808.9|154880.4|154790.4|28
1654185820000|2022-06-02 16:03:40|154882.7|154792.7|154856.8|154766.8|154883.2|154793.2|154856.1|154766.1|31
1654185830000|2022-06-02 16:03:50|154858.2|154768.2|154858.3|154768.3|154859.9|154769.9|154856.2|154766.2|22
1654185840000|2022-06-02 16:04:00|154858.6|154768.6|154858.4|154768.4|154858.6|154768.6|154858.3|154768.3|10
1654185850000|2022-06-02 16:04:10|154858.1|154768.1|154853.9|154763.9|154858.1|154768.1|154853.1|154763.1|12
1654185860000|2022-06-02 16:04:20|154853.1|154763.1|154854.9|154764.9|154856.5|154766.5|154845.3|154755.3|16
1654185870000|2022-06-02 16:04:30|154853.1|154763.1|154853|154763|154854.3|154764.3|154851.1|154761.1|14
1654185880000|2022-06-02 16:04:40|154853.7|154763.7|154851|154761|154853.7|154763.7|154849.2|154759.2|8
1654185890000|2022-06-02 16:04:50|154846.8|154756.8|154850.8|154760.8|154854|154764|154844.8|154754.8|16
1654185900000|2022-06-02 16:05:00|154849.9|154759.9|154846.1|154756.1|154850.9|154760.9|154845|154755|29
1654185910000|2022-06-02 16:05:10|154844.9|154754.9|154849.6|154759.6|154850.2|154760.2|154844.9|154754.9|25
1654185920000|2022-06-02 16:05:20|154850.7|154760.7|154849|154759|154858.2|154768.2|154847.6|154757.6|23
1654185930000|2022-06-02 16:05:30|154849.2|154759.2|154853.4|154763.4|154862.4|154772.4|154849|154759|22
1654185940000|2022-06-02 16:05:40|154854.1|154764.1|154851.4|154761.4|154856.1|154766.1|154851.2|154761.2|17
1654185950000|2022-06-02 16:05:50|154853.2|154763.2|154851.4|154761.4|154854.2|154764.2|154851.4|154761.4|5
1654185960000|2022-06-02 16:06:00|154853.2|154763.2|154859.6|154769.6|154860.1|154770.1|154850.4|154760.4|13
1654185970000|2022-06-02 16:06:10|154851.4|154761.4|154855.8|154765.8|154856.9|154766.9|154851.4|154761.4|18
1654185980000|2022-06-02 16:06:20|154855|154765|154863.1|154773.1|154863.1|154773.1|154854.6|154764.6|15
1654185990000|2022-06-02 16:06:30|154853.2|154763.2|154858.2|154768.2|154862|154772|154853.2|154763.2|20
1654186000000|2022-06-02 16:06:40|154857.7|154767.7|154865.9|154775.9|154867.8|154777.8|154854.1|154764.1|22
1654186010000|2022-06-02 16:06:50|154866|154776|154864.8|154774.8|154866.1|154776.1|154864.8|154774.8|12
1654186020000|2022-06-02 16:07:00|154864.7|154774.7|154862.8|154772.8|154871|154781|154861.5|154771.5|17
1654186030000|2022-06-02 16:07:10|154862.1|154772.1|154860|154770|154867.7|154777.7|154859.5|154769.5|12
1654186040000|2022-06-02 16:07:20|154859.4|154769.4|154865.9|154775.9|154866.6|154776.6|154859.4|154769.4|15
1654186050000|2022-06-02 16:07:30|154864.4|154774.4|154854.4|154764.4|154867.3|154777.3|154848.8|154758.8|12
1654186060000|2022-06-02 16:07:40|154854.7|154764.7|154848.3|154758.3|154854.7|154764.7|154844.4|154754.4|23
1654186070000|2022-06-02 16:07:50|154848|154758|154847.7|154757.7|154848.9|154758.9|154847.4|154757.4|15
1654186080000|2022-06-02 16:08:00|154848|154758|154852.8|154762.8|154852.9|154762.9|154847.4|154757.4|14
1654186090000|2022-06-02 16:08:10|154852.3|154762.3|154854.2|154764.2|154855.7|154765.7|154851.1|154761.1|16
1654186100000|2022-06-02 16:08:20|154856.5|154766.5|154853.5|154763.5|154856.5|154766.5|154850.6|154760.6|22
1654186110000|2022-06-02 16:08:30|154853.4|154763.4|154854.1|154764.1|154857|154767|154847.4|154757.4|14
1654186120000|2022-06-02 16:08:40|154861|154771|154869|154779|154869.8|154779.8|154861|154771|18
1654186130000|2022-06-02 16:08:50|154868.4|154778.4|154867|154777|154869|154779|154866.8|154776.8|10
1654186140000|2022-06-02 16:09:00|154866.3|154776.3|154865.9|154775.9|154866.8|154776.8|154865.8|154775.8|11
1654186150000|2022-06-02 16:09:10|154866.2|154776.2|154865.5|154775.5|154866.2|154776.2|154865.5|154775.5|7
1654186160000|2022-06-02 16:09:20|154864.5|154774.5|154864.5|154774.5|154864.5|154774.5|154864.5|154774.5|1
1654186170000|2022-06-02 16:09:30|154864.8|154774.8|154867.8|154777.8|154868.9|154778.9|154864.8|154774.8|9
1654186180000|2022-06-02 16:09:40|154868|154778|154872|154782|154872.2|154782.2|154863.7|154773.7|15
1654186190000|2022-06-02 16:09:50|154871.7|154781.7|154871.6|154781.6|154871.9|154781.9|154871.3|154781.3|14
1654186200000|2022-06-02 16:10:00|154871.4|154781.4|154868.4|154778.4|154871.7|154781.7|154867.9|154777.9|8
1654186210000|2022-06-02 16:10:10|154868.2|154778.2|154867.4|154777.4|154868.2|154778.2|154867.3|154777.3|6
1654186220000|2022-06-02 16:10:20|154867.3|154777.3|154870.4|154780.4|154870.4|154780.4|154867.3|154777.3|8
1654186230000|2022-06-02 16:10:30|154866.6|154776.6|154867|154777|154867.2|154777.2|154866.6|154776.6|7
1654186240000|2022-06-02 16:10:40|154866.8|154776.8|154866.7|154776.7|154868.3|154778.3|154866.6|154776.6|11
1654186250000|2022-06-02 16:10:50|154866.6|154776.6|154859|154769|154868|154778|154855|154765|13
1654186260000|2022-06-02 16:11:00|154858.4|154768.4|154799.7|154709.7|154860.7|154770.7|154798.3|154708.3|28
1654186270000|2022-06-02 16:11:10|154799.8|154709.8|154806.2|154716.2|154806.3|154716.3|154799.8|154709.8|21
1654186280000|2022-06-02 16:11:20|154805.7|154715.7|154795.9|154705.9|154810.3|154720.3|154795.9|154705.9|25
1654186290000|2022-06-02 16:11:30|154795.8|154705.8|154814.9|154724.9|154814.9|154724.9|154795.2|154705.2|25
1654186300000|2022-06-02 16:11:40|154815.1|154725.1|154810.7|154720.7|154815.2|154725.2|154809.9|154719.9|22
1654186310000|2022-06-02 16:11:50|154810.3|154720.3|154810.9|154720.9|154811.2|154721.2|154810.3|154720.3|11
1654186320000|2022-06-02 16:12:00|154810.4|154720.4|154798.9|154708.9|154810.8|154720.8|154796.4|154706.4|23
1654186330000|2022-06-02 16:12:10|154799.3|154709.3|154797.4|154707.4|154800.7|154710.7|154797.4|154707.4|12
1654186340000|2022-06-02 16:12:20|154798.2|154708.2|154799.2|154709.2|154800.1|154710.1|154798|154708|13
1654186350000|2022-06-02 16:12:30|154799.3|154709.3|154799.7|154709.7|154801|154711|154790.1|154700.1|19
1654186360000|2022-06-02 16:12:40|154798|154708|154767.7|154677.7|154798|154708|154760.4|154670.4|27
1654186370000|2022-06-02 16:12:50|154771.4|154681.4|154764.1|154674.1|154771.4|154681.4|154753.6|154663.6|25
1654186380000|2022-06-02 16:13:00|154763|154673|154760.4|154670.4|154763.4|154673.4|154760.1|154670.1|23
1654186390000|2022-06-02 16:13:10|154759.9|154669.9|154760.7|154670.7|154760.9|154670.9|154759.3|154669.3|14
1654186400000|2022-06-02 16:13:20|154760.2|154670.2|154759.3|154669.3|154760.9|154670.9|154756|154666|20
1654186410000|2022-06-02 16:13:30|154760.1|154670.1|154759.4|154669.4|154761.6|154671.6|154759.4|154669.4|11
1654186420000|2022-06-02 16:13:40|154759.6|154669.6|154758.1|154668.1|154761.3|154671.3|154755.8|154665.8|19
1654186430000|2022-06-02 16:13:50|154757.4|154667.4|154763.2|154673.2|154763.2|154673.2|154757.4|154667.4|17
1654186440000|2022-06-02 16:14:00|154762.6|154672.6|154781.7|154691.7|154782.4|154692.4|154753.5|154663.5|20
1654186450000|2022-06-02 16:14:10|154781.5|154691.5|154768.7|154678.7|154781.5|154691.5|154760.8|154670.8|21
1654186460000|2022-06-02 16:14:20|154773.4|154683.4|154756.7|154666.7|154773.4|154683.4|154750.5|154660.5|27
1654186470000|2022-06-02 16:14:30|154756.8|154666.8|154754.1|154664.1|154757.9|154667.9|154752.6|154662.6|15
1654186480000|2022-06-02 16:14:40|154754.5|154664.5|154749.6|154659.6|154755.7|154665.7|154746.2|154656.2|17
1654186490000|2022-06-02 16:14:50|154764|154674|154763.4|154673.4|154764|154674|154749.4|154659.4|25
1654186500000|2022-06-02 16:15:00|154763.3|154673.3|154761.5|154671.5|154764.2|154674.2|154753.8|154663.8|27
1654186510000|2022-06-02 16:15:10|154761.1|154671.1|154760.2|154670.2|154762|154672|154760.2|154670.2|17
1654186520000|2022-06-02 16:15:20|154760|154670|154761|154671|154763.4|154673.4|154755.1|154665.1|11
1654186530000|2022-06-02 16:15:30|154761.9|154671.9|154764.7|154674.7|154767.9|154677.9|154760.1|154670.1|18
1654186540000|2022-06-02 16:15:40|154764|154674|154764.6|154674.6|154766|154676|154761.6|154671.6|20
1654186550000|2022-06-02 16:15:50|154766.1|154676.1|154762.4|154672.4|154768.4|154678.4|154754.4|154664.4|26
1654186560000|2022-06-02 16:16:00|154761.8|154671.8|154760.4|154670.4|154762.8|154672.8|154755.7|154665.7|19
1654186570000|2022-06-02 16:16:10|154760.8|154670.8|154762.8|154672.8|154763.6|154673.6|154760.8|154670.8|13
1654186580000|2022-06-02 16:16:20|154762.6|154672.6|154764.1|154674.1|154765.5|154675.5|154762.3|154672.3|15
1654186590000|2022-06-02 16:16:30|154763.4|154673.4|154764.1|154674.1|154764.6|154674.6|154761.7|154671.7|19
1654186600000|2022-06-02 16:16:40|154763.8|154673.8|154764.9|154674.9|154765.1|154675.1|154763.5|154673.5|12
1654186610000|2022-06-02 16:16:50|154768.1|154678.1|154767|154677|154771|154681|154763.4|154673.4|23
1654186620000|2022-06-02 16:17:00|154768.2|154678.2|154758.7|154668.7|154768.3|154678.3|154751.3|154661.3|25
1654186630000|2022-06-02 16:17:10|154757|154667|154771.1|154681.1|154772.9|154682.9|154757|154667|19
1654186640000|2022-06-02 16:17:20|154769.6|154679.6|154758.3|154668.3|154769.6|154679.6|154758.3|154668.3|16
1654186650000|2022-06-02 16:17:30|154759.9|154669.9|154760.5|154670.5|154761.2|154671.2|154757.4|154667.4|18
1654186660000|2022-06-02 16:17:40|154762.1|154672.1|154762.8|154672.8|154762.9|154672.9|154759.2|154669.2|10
1654186670000|2022-06-02 16:17:50|154758.7|154668.7|154761.1|154671.1|154762.1|154672.1|154758.7|154668.7|9
1654186680000|2022-06-02 16:18:00|154764.9|154674.9|154768.1|154678.1|154768.2|154678.2|154762.7|154672.7|16
1654186690000|2022-06-02 16:18:10|154767.4|154677.4|154766|154676|154768.4|154678.4|154764.7|154674.7|12
1654186700000|2022-06-02 16:18:20|154765.1|154675.1|154759.8|154669.8|154766.4|154676.4|154747.7|154657.7|24
1654186710000|2022-06-02 16:18:30|154761.2|154671.2|154762.3|154672.3|154763.8|154673.8|154755.3|154665.3|23
1654186720000|2022-06-02 16:18:40|154762.5|154672.5|154758.3|154668.3|154764.2|154674.2|154758.2|154668.2|16
1654186730000|2022-06-02 16:18:50|154761.6|154671.6|154764|154674|154764.7|154674.7|154760.9|154670.9|21
1654186740000|2022-06-02 16:19:00|154763.8|154673.8|154757.5|154667.5|154764.6|154674.6|154757.5|154667.5|22
1654186750000|2022-06-02 16:19:10|154761.5|154671.5|154764.5|154674.5|154768.1|154678.1|154753.3|154663.3|21
1654186760000|2022-06-02 16:19:20|154760.2|154670.2|154769.7|154679.7|154771.9|154681.9|154760.2|154670.2|23
1654186770000|2022-06-02 16:19:30|154771.9|154681.9|154765.7|154675.7|154771.9|154681.9|154764|154674|22
1654186780000|2022-06-02 16:19:40|154766.8|154676.8|154766.7|154676.7|154766.8|154676.8|154761.2|154671.2|9
1654186790000|2022-06-02 16:19:50|154767|154677|154761.9|154671.9|154769.2|154679.2|154755.6|154665.6|18
1654186800000|2022-06-02 16:20:00|154760.8|154670.8|154764.1|154674.1|154764.1|154674.1|154758|154668|29
1654186810000|2022-06-02 16:20:10|154765.3|154675.3|154763.5|154673.5|154767.8|154677.8|154758.7|154668.7|22
1654186820000|2022-06-02 16:20:20|154763.6|154673.6|154759.7|154669.7|154769|154679|154755.2|154665.2|22
1654186830000|2022-06-02 16:20:30|154762.4|154672.4|154760.7|154670.7|154762.4|154672.4|154756|154666|20
1654186840000|2022-06-02 16:20:40|154759.7|154669.7|154759.5|154669.5|154761.7|154671.7|154757.2|154667.2|12
1654186850000|2022-06-02 16:20:50|154755.8|154665.8|154762.6|154672.6|154764|154674|154755.8|154665.8|12
1654186860000|2022-06-02 16:21:00|154764|154674|154767.9|154677.9|154772.9|154682.9|154762.3|154672.3|10
1654186870000|2022-06-02 16:21:10|154765.4|154675.4|154762.9|154672.9|154765.4|154675.4|154758.6|154668.6|13
1654186880000|2022-06-02 16:21:20|154763.1|154673.1|154769.3|154679.3|154769.3|154679.3|154759.5|154669.5|23
1654186890000|2022-06-02 16:21:30|154768.1|154678.1|154768.2|154678.2|154769.7|154679.7|154766.3|154676.3|16
1654186900000|2022-06-02 16:21:40|154767.9|154677.9|154766.9|154676.9|154767.9|154677.9|154764.5|154674.5|20
1654186910000|2022-06-02 16:21:50|154767.1|154677.1|154767.1|154677.1|154771.3|154681.3|154764.1|154674.1|13
1654186920000|2022-06-02 16:22:00|154765.5|154675.5|154770.6|154680.6|154775.6|154685.6|154762.6|154672.6|18
1654186930000|2022-06-02 16:22:10|154771|154681|154767.9|154677.9|154773|154683|154755.9|154665.9|21
1654186940000|2022-06-02 16:22:20|154766.6|154676.6|154763.6|154673.6|154774|154684|154762.4|154672.4|26
1654186950000|2022-06-02 16:22:30|154764.4|154674.4|154767.8|154677.8|154768.2|154678.2|154764.4|154674.4|16
1654186960000|2022-06-02 16:22:40|154768|154678|154768.9|154678.9|154769.4|154679.4|154766.6|154676.6|13
1654186970000|2022-06-02 16:22:50|154769.1|154679.1|154758.2|154668.2|154769.1|154679.1|154754.4|154664.4|23
1654186980000|2022-06-02 16:23:00|154761.8|154671.8|154761.7|154671.7|154763.2|154673.2|154757.6|154667.6|21
1654186990000|2022-06-02 16:23:10|154757.9|154667.9|154762.3|154672.3|154762.4|154672.4|154757.9|154667.9|13
1654187000000|2022-06-02 16:23:20|154757.8|154667.8|154751.8|154661.8|154757.8|154667.8|154751.1|154661.1|12
1654187010000|2022-06-02 16:23:30|154754.4|154664.4|154749.1|154659.1|154755.7|154665.7|154745.2|154655.2|24
1654187020000|2022-06-02 16:23:40|154748.8|154658.8|154766.6|154676.6|154780|154690|154748.8|154658.8|26
1654187030000|2022-06-02 16:23:50|154767.7|154677.7|154766.9|154676.9|154769.4|154679.4|154764.6|154674.6|22
1654187040000|2022-06-02 16:24:00|154765.6|154675.6|154760.6|154670.6|154768|154678|154752.9|154662.9|22
1654187050000|2022-06-02 16:24:10|154756.1|154666.1|154760.7|154670.7|154761.8|154671.8|154756.1|154666.1|22
1654187060000|2022-06-02 16:24:20|154759.6|154669.6|154754.6|154664.6|154760.8|154670.8|154752|154662|22
1654187070000|2022-06-02 16:24:30|154754.7|154664.7|154750.4|154660.4|154758.4|154668.4|154739|154649|29
1654187080000|2022-06-02 16:24:40|154749.5|154659.5|154753.9|154663.9|154753.9|154663.9|154748.2|154658.2|29
1654187090000|2022-06-02 16:24:50|154754|154664|154754.5|154664.5|154754.7|154664.7|154753.2|154663.2|18
1654187100000|2022-06-02 16:25:00|154753.5|154663.5|154754.3|154664.3|154766.9|154676.9|154753.3|154663.3|27
1654187110000|2022-06-02 16:25:10|154753.9|154663.9|154757.1|154667.1|154757.5|154667.5|154753.9|154663.9|13
1654187120000|2022-06-02 16:25:20|154756.8|154666.8|154757.5|154667.5|154757.5|154667.5|154754.1|154664.1|16
1654187130000|2022-06-02 16:25:30|154757.7|154667.7|154768|154678|154768.1|154678.1|154751.7|154661.7|19
1654187140000|2022-06-02 16:25:40|154766.3|154676.3|154754.6|154664.6|154766.3|154676.3|154751|154661|21
1654187150000|2022-06-02 16:25:50|154754.2|154664.2|154751.2|154661.2|154755.4|154665.4|154744.2|154654.2|27
1654187160000|2022-06-02 16:26:00|154752.6|154662.6|154769.2|154679.2|154773.3|154683.3|154751.5|154661.5|32
1654187170000|2022-06-02 16:26:10|154767.9|154677.9|154768|154678|154772.2|154682.2|154767.4|154677.4|21
1654187180000|2022-06-02 16:26:20|154768.8|154678.8|154770.4|154680.4|154771.3|154681.3|154768|154678|17
1654187190000|2022-06-02 16:26:30|154768|154678|154770.5|154680.5|154772.8|154682.8|154767.9|154677.9|16
1654187200000|2022-06-02 16:26:40|154769.7|154679.7|154765.8|154675.8|154771.2|154681.2|154765.4|154675.4|14
1654187210000|2022-06-02 16:26:50|154766.2|154676.2|154771.8|154681.8|154773.9|154683.9|154766.2|154676.2|12
1654187220000|2022-06-02 16:27:00|154770.3|154680.3|154766.2|154676.2|154775.7|154685.7|154764.5|154674.5|13
1654187230000|2022-06-02 16:27:10|154766.7|154676.7|154757|154667|154769.9|154679.9|154753.6|154663.6|25
1654187240000|2022-06-02 16:27:20|154756.8|154666.8|154760.5|154670.5|154766.2|154676.2|154755.8|154665.8|29
1654187250000|2022-06-02 16:27:30|154759.9|154669.9|154766.3|154676.3|154766.3|154676.3|154753.4|154663.4|29
1654187260000|2022-06-02 16:27:40|154766.1|154676.1|154764.9|154674.9|154767.9|154677.9|154762.6|154672.6|21
1654187270000|2022-06-02 16:27:50|154763.7|154673.7|154759.4|154669.4|154765.8|154675.8|154755.7|154665.7|17
1654187280000|2022-06-02 16:28:00|154760.7|154670.7|154758.4|154668.4|154767.1|154677.1|154758.4|154668.4|19
1654187290000|2022-06-02 16:28:10|154760.7|154670.7|154766.8|154676.8|154770|154680|154759.2|154669.2|26
1654187300000|2022-06-02 16:28:20|154766.4|154676.4|154762.8|154672.8|154768.5|154678.5|154761.1|154671.1|26
1654187310000|2022-06-02 16:28:30|154763.7|154673.7|154761.2|154671.2|154763.8|154673.8|154761.2|154671.2|26
1654187320000|2022-06-02 16:28:40|154763.9|154673.9|154764|154674|154765.7|154675.7|154761.8|154671.8|15
1654187330000|2022-06-02 16:28:50|154763.8|154673.8|154761.4|154671.4|154771.6|154681.6|154756.4|154666.4|19
1654187340000|2022-06-02 16:29:00|154763.1|154673.1|154770.2|154680.2|154770.4|154680.4|154761.9|154671.9|15
1654187350000|2022-06-02 16:29:10|154765|154675|154767.8|154677.8|154768.5|154678.5|154764.2|154674.2|7
1654187360000|2022-06-02 16:29:20|154765.8|154675.8|154767.4|154677.4|154769.2|154679.2|154763.5|154673.5|12
1654187370000|2022-06-02 16:29:30|154766.9|154676.9|154765.8|154675.8|154769.7|154679.7|154765.1|154675.1|10
1654187380000|2022-06-02 16:29:40|154767.6|154677.6|154755.1|154665.1|154767.6|154677.6|154749.8|154659.8|17
1654187390000|2022-06-02 16:29:50|154757.6|154667.6|154755.2|154665.2|154757.6|154667.6|154753.7|154663.7|18
1654187400000|2022-06-02 16:30:00|154755.8|154665.8|154758.4|154668.4|154760.8|154670.8|154743.6|154653.6|26
1654187410000|2022-06-02 16:30:10|154757.5|154667.5|154757.3|154667.3|154761.9|154671.9|154756.6|154666.6|18
1654187420000|2022-06-02 16:30:20|154757.4|154667.4|154759.3|154669.3|154759.3|154669.3|154757.4|154667.4|12
1654187430000|2022-06-02 16:30:30|154758.6|154668.6|154762.8|154672.8|154764.8|154674.8|154752.5|154662.5|17
1654187440000|2022-06-02 16:30:40|154762.5|154672.5|154761.1|154671.1|154762.5|154672.5|154754.3|154664.3|14
1654187450000|2022-06-02 16:30:50|154761|154671|154774.8|154684.8|154782.9|154692.9|154757.9|154667.9|12
1654187460000|2022-06-02 16:31:00|154770.3|154680.3|154767.7|154677.7|154775.4|154685.4|154765.2|154675.2|36
1654187470000|2022-06-02 16:31:10|154768.9|154678.9|154771.7|154681.7|154777.6|154687.6|154768.4|154678.4|22
1654187480000|2022-06-02 16:31:20|154773.5|154683.5|154769.9|154679.9|154776.5|154686.5|154768.5|154678.5|23
1654187490000|2022-06-02 16:31:30|154769.3|154679.3|154772.3|154682.3|154779.4|154689.4|154764.9|154674.9|26
1654187500000|2022-06-02 16:31:40|154772.5|154682.5|154770|154680|154776.8|154686.8|154769.9|154679.9|27
1654187510000|2022-06-02 16:31:50|154770.6|154680.6|154773.6|154683.6|154776.3|154686.3|154770.6|154680.6|18
1654187520000|2022-06-02 16:32:00|154774.4|154684.4|154771.5|154681.5|154774.7|154684.7|154764.5|154674.5|35
1654187530000|2022-06-02 16:32:10|154768.3|154678.3|154769.9|154679.9|154770.4|154680.4|154765.5|154675.5|23
1654187540000|2022-06-02 16:32:20|154770.1|154680.1|154767.3|154677.3|154771.4|154681.4|154767.3|154677.3|21
1654187550000|2022-06-02 16:32:30|154766.9|154676.9|154771.4|154681.4|154771.4|154681.4|154766.3|154676.3|14
1654187560000|2022-06-02 16:32:40|154770.8|154680.8|154771.2|154681.2|154772.1|154682.1|154770.2|154680.2|16
1654187570000|2022-06-02 16:32:50|154771.9|154681.9|154775.1|154685.1|154775.2|154685.2|154771.7|154681.7|14
1654187580000|2022-06-02 16:33:00|154778.3|154688.3|154777.7|154687.7|154778.3|154688.3|154773.9|154683.9|25
1654187590000|2022-06-02 16:33:10|154777.4|154687.4|154777.4|154687.4|154778.3|154688.3|154776.8|154686.8|15
1654187600000|2022-06-02 16:33:20|154777.7|154687.7|154773.9|154683.9|154778.1|154688.1|154772.5|154682.5|15
1654187610000|2022-06-02 16:33:30|154773.2|154683.2|154773.7|154683.7|154774.3|154684.3|154772.7|154682.7|9
1654187620000|2022-06-02 16:33:40|154774.4|154684.4|154775.1|154685.1|154775.1|154685.1|154773.2|154683.2|12
1654187630000|2022-06-02 16:33:50|154775.4|154685.4|154776.5|154686.5|154777.8|154687.8|154774.6|154684.6|11
1654187640000|2022-06-02 16:34:00|154775.2|154685.2|154777.8|154687.8|154779.3|154689.3|154774.2|154684.2|24
1654187650000|2022-06-02 16:34:10|154777.4|154687.4|154780.9|154690.9|154782.7|154692.7|154776.9|154686.9|19
1654187660000|2022-06-02 16:34:20|154780.1|154690.1|154778.3|154688.3|154781.3|154691.3|154778.2|154688.2|21
1654187670000|2022-06-02 16:34:30|154778.5|154688.5|154774|154684|154778.5|154688.5|154771.5|154681.5|28
1654187680000|2022-06-02 16:34:40|154773.7|154683.7|154775.1|154685.1|154775.3|154685.3|154773.3|154683.3|13
1654187690000|2022-06-02 16:34:50|154774.2|154684.2|154770.8|154680.8|154775.8|154685.8|154769.2|154679.2|17
1654187700000|2022-06-02 16:35:00|154769.2|154679.2|154763.4|154673.4|154771.7|154681.7|154757.2|154667.2|24
1654187710000|2022-06-02 16:35:10|154764.2|154674.2|154769.3|154679.3|154771.1|154681.1|154753.1|154663.1|15
1654187720000|2022-06-02 16:35:20|154769.2|154679.2|154767|154677|154769.2|154679.2|154761|154671|19
1654187730000|2022-06-02 16:35:30|154767.7|154677.7|154766.5|154676.5|154767.7|154677.7|154766.5|154676.5|7
1654187740000|2022-06-02 16:35:40|154768|154678|154767.7|154677.7|154768|154678|154766.2|154676.2|10
1654187750000|2022-06-02 16:35:50|154767.5|154677.5|154767.8|154677.8|154767.8|154677.8|154764.8|154674.8|8
1654187760000|2022-06-02 16:36:00|154767.9|154677.9|154766.2|154676.2|154768.1|154678.1|154765.3|154675.3|10
1654187770000|2022-06-02 16:36:10|154767.3|154677.3|154768.1|154678.1|154768.1|154678.1|154766.6|154676.6|9
1654187780000|2022-06-02 16:36:20|154768.2|154678.2|154766.7|154676.7|154768.2|154678.2|154766|154676|13
1654187790000|2022-06-02 16:36:30|154767.1|154677.1|154767.8|154677.8|154768.4|154678.4|154766.2|154676.2|9
1654187800000|2022-06-02 16:36:40|154767.2|154677.2|154766.4|154676.4|154772.7|154682.7|154766.4|154676.4|7
1654187810000|2022-06-02 16:36:50|154767.3|154677.3|154769.3|154679.3|154769.4|154679.4|154767.3|154677.3|4
1654187820000|2022-06-02 16:37:00|154768.5|154678.5|154767.2|154677.2|154768.6|154678.6|154765.7|154675.7|10
1654187830000|2022-06-02 16:37:10|154766.7|154676.7|154760|154670|154768.3|154678.3|154752.7|154662.7|18
1654187840000|2022-06-02 16:37:20|154759.9|154669.9|154720.9|154630.9|154759.9|154669.9|154717|154627|26
1654187850000|2022-06-02 16:37:30|154721.5|154631.5|154709.7|154619.7|154721.5|154631.5|154699.8|154609.8|28
1654187860000|2022-06-02 16:37:40|154710.9|154620.9|154712.3|154622.3|154712.6|154622.6|154710.7|154620.7|20
1654187870000|2022-06-02 16:37:50|154711.8|154621.8|154712.7|154622.7|154712.8|154622.8|154711.8|154621.8|14
1654187880000|2022-06-02 16:38:00|154711.3|154621.3|154713.4|154623.4|154713.4|154623.4|154711.3|154621.3|11
1654187890000|2022-06-02 16:38:10|154713.5|154623.5|154720.6|154630.6|154721.4|154631.4|154712.1|154622.1|19
1654187900000|2022-06-02 16:38:20|154720.9|154630.9|154715.2|154625.2|154722.6|154632.6|154713.7|154623.7|23
1654187910000|2022-06-02 16:38:30|154705.3|154615.3|154701.9|154611.9|154705.3|154615.3|154698.6|154608.6|21
1654187920000|2022-06-02 16:38:40|154702.4|154612.4|154701.9|154611.9|154702.7|154612.7|154698.8|154608.8|19
1654187930000|2022-06-02 16:38:50|154702.2|154612.2|154716.9|154626.9|154716.9|154626.9|154701|154611|24
1654187940000|2022-06-02 16:39:00|154714.3|154624.3|154701.6|154611.6|154715.5|154625.5|154697.1|154607.1|31
1654187950000|2022-06-02 16:39:10|154702.5|154612.5|154702.6|154612.6|154703.2|154613.2|154697.4|154607.4|24
1654187960000|2022-06-02 16:39:20|154702.3|154612.3|154708.4|154618.4|154708.4|154618.4|154701|154611|17
1654187970000|2022-06-02 16:39:30|154708|154618|154698.6|154608.6|154708|154618|154697.9|154607.9|20
1654187980000|2022-06-02 16:39:40|154698.5|154608.5|154702.5|154612.5|154702.7|154612.7|154698.5|154608.5|22
1654187990000|2022-06-02 16:39:50|154701.9|154611.9|154701.8|154611.8|154704.5|154614.5|154699.8|154609.8|18
1654188000000|2022-06-02 16:40:00|154689|154599|154684.7|154594.7|154689|154599|154668.9|154578.9|19
1654188010000|2022-06-02 16:40:10|154681.6|154591.6|154658.4|154568.4|154683.3|154593.3|154649.6|154559.6|19
1654188020000|2022-06-02 16:40:20|154658.5|154568.5|154661.5|154571.5|154668.1|154578.1|154654.5|154564.5|28
1654188030000|2022-06-02 16:40:30|154664.7|154574.7|154662.3|154572.3|154665.7|154575.7|154657.1|154567.1|18
1654188040000|2022-06-02 16:40:40|154664|154574|154660.2|154570.2|154664|154574|154658.8|154568.8|14
1654188050000|2022-06-02 16:40:50|154660.7|154570.7|154657.8|154567.8|154663.7|154573.7|154656.5|154566.5|19
1654188060000|2022-06-02 16:41:00|154656.9|154566.9|154662.6|154572.6|154662.7|154572.7|154656.9|154566.9|12
1654188070000|2022-06-02 16:41:10|154662.4|154572.4|154652.2|154562.2|154662.4|154572.4|154648.5|154558.5|16
1654188080000|2022-06-02 16:41:20|154651.5|154561.5|154657.9|154567.9|154661.6|154571.6|154651.5|154561.5|24
1654188090000|2022-06-02 16:41:30|154656.6|154566.6|154657.7|154567.7|154662.5|154572.5|154655.3|154565.3|27
1654188100000|2022-06-02 16:41:40|154657.4|154567.4|154658.9|154568.9|154662.7|154572.7|154657.1|154567.1|23
1654188110000|2022-06-02 16:41:50|154659.6|154569.6|154661.8|154571.8|154663.7|154573.7|154657.6|154567.6|19
1654188120000|2022-06-02 16:42:00|154660.1|154570.1|154659.7|154569.7|154662.3|154572.3|154658.3|154568.3|31
1654188130000|2022-06-02 16:42:10|154659.3|154569.3|154658.3|154568.3|154661.3|154571.3|154657|154567|24
1654188140000|2022-06-02 16:42:20|154658.2|154568.2|154659|154569|154659.7|154569.7|154655.4|154565.4|25
1654188150000|2022-06-02 16:42:30|154659.4|154569.4|154661.9|154571.9|154662|154572|154657.9|154567.9|25
1654188160000|2022-06-02 16:42:40|154662.1|154572.1|154657.2|154567.2|154662.9|154572.9|154653.1|154563.1|28
1654188170000|2022-06-02 16:42:50|154657.3|154567.3|154664.5|154574.5|154664.5|154574.5|154656.3|154566.3|29
1654188180000|2022-06-02 16:43:00|154666.7|154576.7|154666.8|154576.8|154668.4|154578.4|154664.2|154574.2|29
1654188190000|2022-06-02 16:43:10|154668.2|154578.2|154668.7|154578.7|154670.2|154580.2|154668.2|154578.2|24
1654188200000|2022-06-02 16:43:20|154690.9|154600.9|154752.9|154662.9|154754.6|154664.6|154690.9|154600.9|35
1654188210000|2022-06-02 16:43:30|154753.3|154663.3|154753.5|154663.5|154754.2|154664.2|154745.2|154655.2|26
1654188220000|2022-06-02 16:43:40|154748.4|154658.4|154743.5|154653.5|154753.6|154663.6|154743.5|154653.5|28
1654188230000|2022-06-02 16:43:50|154742|154652|154744.6|154654.6|154745.9|154655.9|154740.9|154650.9|24
1654188240000|2022-06-02 16:44:00|154744.7|154654.7|154743.6|154653.6|154752|154662|154738.2|154648.2|25
1654188250000|2022-06-02 16:44:10|154743.5|154653.5|154743.1|154653.1|154745.6|154655.6|154743|154653|18
1654188260000|2022-06-02 16:44:20|154742.2|154652.2|154743.6|154653.6|154745.5|154655.5|154737.1|154647.1|18
1654188270000|2022-06-02 16:44:30|154743.3|154653.3|154749.1|154659.1|154752.8|154662.8|154734.5|154644.5|25
1654188280000|2022-06-02 16:44:40|154749.7|154659.7|154749.1|154659.1|154752.5|154662.5|154746.6|154656.6|27
1654188290000|2022-06-02 16:44:50|154748.1|154658.1|154747.4|154657.4|154749.3|154659.3|154744.7|154654.7|18
1654188300000|2022-06-02 16:45:00|154747.2|154657.2|154748.4|154658.4|154748.5|154658.5|154745.6|154655.6|19
1654188310000|2022-06-02 16:45:10|154748.2|154658.2|154749.6|154659.6|154749.6|154659.6|154745.4|154655.4|17
1654188320000|2022-06-02 16:45:20|154749.7|154659.7|154748.5|154658.5|154751.2|154661.2|154745.3|154655.3|21
1654188330000|2022-06-02 16:45:30|154748.4|154658.4|154751|154661|154752.5|154662.5|154746.8|154656.8|17
1654188340000|2022-06-02 16:45:40|154751.8|154661.8|154747.5|154657.5|154754|154664|154740.1|154650.1|27
1654188350000|2022-06-02 16:45:50|154747.7|154657.7|154747.4|154657.4|154749.3|154659.3|154746.4|154656.4|22
1654188360000|2022-06-02 16:46:00|154747|154657|154745.8|154655.8|154749.2|154659.2|154745.7|154655.7|21
1654188370000|2022-06-02 16:46:10|154746.7|154656.7|154748.1|154658.1|154749.7|154659.7|154746|154656|15
1654188380000|2022-06-02 16:46:20|154748.6|154658.6|154750.9|154660.9|154752.1|154662.1|154748.6|154658.6|15
1654188390000|2022-06-02 16:46:30|154750.5|154660.5|154750.4|154660.4|154757.9|154667.9|154746.4|154656.4|19
1654188400000|2022-06-02 16:46:40|154750.9|154660.9|154749.8|154659.8|154758.7|154668.7|154748.2|154658.2|13
1654188410000|2022-06-02 16:46:50|154750.2|154660.2|154752.1|154662.1|154759.4|154669.4|154743|154653|28
1654188420000|2022-06-02 16:47:00|154753|154663|154753.2|154663.2|154756.6|154666.6|154751.8|154661.8|12
1654188430000|2022-06-02 16:47:10|154753.1|154663.1|154753.7|154663.7|154755|154665|154752.3|154662.3|17
1654188440000|2022-06-02 16:47:20|154753.8|154663.8|154757.1|154667.1|154757.5|154667.5|154753.8|154663.8|5
1654188450000|2022-06-02 16:47:30|154756.5|154666.5|154757.1|154667.1|154757.8|154667.8|154755.1|154665.1|8
1654188460000|2022-06-02 16:47:40|154757.6|154667.6|154755.9|154665.9|154757.8|154667.8|154755.9|154665.9|9
1654188470000|2022-06-02 16:47:50|154755|154665|154756.6|154666.6|154758.6|154668.6|154755|154665|6
1654188480000|2022-06-02 16:48:00|154757|154667|154759.8|154669.8|154759.8|154669.8|154756.4|154666.4|6
1654188490000|2022-06-02 16:48:10|154759.3|154669.3|154757.7|154667.7|154759.3|154669.3|154756.9|154666.9|8
1654188500000|2022-06-02 16:48:20|154757.6|154667.6|154759.3|154669.3|154759.3|154669.3|154757.6|154667.6|5
1654188510000|2022-06-02 16:48:30|154761.6|154671.6|154754.7|154664.7|154761.6|154671.6|154752.1|154662.1|5
1654188520000|2022-06-02 16:48:40|154754.5|154664.5|154757.7|154667.7|154758.1|154668.1|154754.4|154664.4|4
1654188530000|2022-06-02 16:48:50|154757.8|154667.8|154755.6|154665.6|154759.4|154669.4|154754.6|154664.6|14
1654188540000|2022-06-02 16:49:00|154755.8|154665.8|154756.6|154666.6|154762|154672|154754.5|154664.5|19
1654188550000|2022-06-02 16:49:10|154755.9|154665.9|154754.6|154664.6|154756.4|154666.4|154754.6|154664.6|10
1654188560000|2022-06-02 16:49:20|154754.5|154664.5|154755.9|154665.9|154755.9|154665.9|154752.9|154662.9|6
1654188570000|2022-06-02 16:49:30|154757.8|154667.8|154757.2|154667.2|154757.8|154667.8|154757.2|154667.2|2
1654188580000|2022-06-02 16:49:40|154756.7|154666.7|154753.4|154663.4|154756.7|154666.7|154752.3|154662.3|11
1654188590000|2022-06-02 16:49:50|154753.6|154663.6|154755.2|154665.2|154755.4|154665.4|154751.2|154661.2|9
1654188600000|2022-06-02 16:50:00|154754.7|154664.7|154753.8|154663.8|154754.7|154664.7|154753.8|154663.8|2
1654188610000|2022-06-02 16:50:10|154754.9|154664.9|154750.1|154660.1|154754.9|154664.9|154749.1|154659.1|7
1654188620000|2022-06-02 16:50:20|154750.4|154660.4|154749.8|154659.8|154755.3|154665.3|154749.8|154659.8|9
1654188630000|2022-06-02 16:50:30|154749.3|154659.3|154750.1|154660.1|154751.3|154661.3|154744.5|154654.5|24
1654188640000|2022-06-02 16:50:40|154750|154660|154746.1|154656.1|154750|154660|154745.9|154655.9|21
1654188650000|2022-06-02 16:50:50|154746.5|154656.5|154748.9|154658.9|154750|154660|154746.1|154656.1|10
1654188660000|2022-06-02 16:51:00|154748.6|154658.6|154747.5|154657.5|154749.1|154659.1|154731.5|154641.5|29
1654188670000|2022-06-02 16:51:10|154746.7|154656.7|154750.9|154660.9|154751.6|154661.6|154745.5|154655.5|24
1654188680000|2022-06-02 16:51:20|154749.8|154659.8|154749.7|154659.7|154751.1|154661.1|154749.4|154659.4|14
1654188690000|2022-06-02 16:51:30|154750.3|154660.3|154751.4|154661.4|154751.4|154661.4|154747.4|154657.4|16
1654188700000|2022-06-02 16:51:40|154751.2|154661.2|154747.9|154657.9|154751.5|154661.5|154747.3|154657.3|19
1654188710000|2022-06-02 16:51:50|154748.7|154658.7|154751.9|154661.9|154751.9|154661.9|154746.5|154656.5|11
1654188720000|2022-06-02 16:52:00|154750.3|154660.3|154752.6|154662.6|154753.5|154663.5|154750.3|154660.3|17
1654188730000|2022-06-02 16:52:10|154752.5|154662.5|154748.7|154658.7|154752.5|154662.5|154748.7|154658.7|10
1654188740000|2022-06-02 16:52:20|154749.4|154659.4|154749.5|154659.5|154750.8|154660.8|154741.8|154651.8|23
1654188750000|2022-06-02 16:52:30|154738.2|154648.2|154740.2|154650.2|154746.8|154656.8|154736.9|154646.9|27
1654188760000|2022-06-02 16:52:40|154739.4|154649.4|154741.1|154651.1|154744.6|154654.6|154739.2|154649.2|21
1654188770000|2022-06-02 16:52:50|154740.2|154650.2|154739|154649|154740.2|154650.2|154736.5|154646.5|10
1654188780000|2022-06-02 16:53:00|154737.3|154647.3|154740|154650|154742.1|154652.1|154736.8|154646.8|15
1654188790000|2022-06-02 16:53:10|154740.2|154650.2|154734.8|154644.8|154743.3|154653.3|154731.4|154641.4|24
1654188800000|2022-06-02 16:53:20|154732.3|154642.3|154729.1|154639.1|154732.3|154642.3|154728|154638|17
1654188810000|2022-06-02 16:53:30|154730|154640|154752.2|154662.2|154752.2|154662.2|154729.1|154639.1|19
1654188820000|2022-06-02 16:53:40|154746.8|154656.8|154741.7|154651.7|154746.8|154656.8|154736.5|154646.5|20
1654188830000|2022-06-02 16:53:50|154739|154649|154744.8|154654.8|154745.1|154655.1|154737.6|154647.6|19
1654188840000|2022-06-02 16:54:00|154743.4|154653.4|154746.8|154656.8|154749.2|154659.2|154739.6|154649.6|25
1654188850000|2022-06-02 16:54:10|154749.5|154659.5|154739.8|154649.8|154749.5|154659.5|154734.6|154644.6|28
1654188860000|2022-06-02 16:54:20|154743.9|154653.9|154738.8|154648.8|154744.1|154654.1|154738.8|154648.8|17
1654188870000|2022-06-02 16:54:30|154739.7|154649.7|154742.4|154652.4|154746.6|154656.6|154739.7|154649.7|13
1654188880000|2022-06-02 16:54:40|154741.8|154651.8|154742.8|154652.8|154744.6|154654.6|154741.1|154651.1|9
1654188890000|2022-06-02 16:54:50|154741|154651|154741.3|154651.3|154743.7|154653.7|154738.7|154648.7|12
1654188900000|2022-06-02 16:55:00|154734|154644|154739.4|154649.4|154740.1|154650.1|154732.4|154642.4|14
1654188910000|2022-06-02 16:55:10|154739.5|154649.5|154738.4|154648.4|154742.2|154652.2|154737.7|154647.7|14
1654188920000|2022-06-02 16:55:20|154738.9|154648.9|154747.1|154657.1|154748.9|154658.9|154737.7|154647.7|11
1654188930000|2022-06-02 16:55:30|154744.6|154654.6|154737.7|154647.7|154744.7|154654.7|154737.2|154647.2|15
1654188940000|2022-06-02 16:55:40|154737.2|154647.2|154737.1|154647.1|154742.4|154652.4|154736|154646|14
1654188950000|2022-06-02 16:55:50|154743|154653|154737.9|154647.9|154743|154653|154737.9|154647.9|14
1654188960000|2022-06-02 16:56:00|154740.7|154650.7|154743.4|154653.4|154745.7|154655.7|154739.4|154649.4|10
1654188970000|2022-06-02 16:56:10|154744|154654|154732.6|154642.6|154746.7|154656.7|154731.6|154641.6|16
1654188980000|2022-06-02 16:56:20|154735.2|154645.2|154738.1|154648.1|154738.1|154648.1|154734|154644|12
1654188990000|2022-06-02 16:56:30|154738.9|154648.9|154739.1|154649.1|154747.2|154657.2|154737.7|154647.7|13
1654189000000|2022-06-02 16:56:40|154738.8|154648.8|154746.4|154656.4|154750.2|154660.2|154738.6|154648.6|17
1654189010000|2022-06-02 16:56:50|154742.8|154652.8|154750.6|154660.6|154750.6|154660.6|154741.7|154651.7|21
1654189020000|2022-06-02 16:57:00|154750.2|154660.2|154747.3|154657.3|154751.3|154661.3|154746.3|154656.3|17
1654189030000|2022-06-02 16:57:10|154747.4|154657.4|154743.5|154653.5|154747.7|154657.7|154743.4|154653.4|12
1654189040000|2022-06-02 16:57:20|154744.2|154654.2|154746.4|154656.4|154748.3|154658.3|154743.1|154653.1|18
1654189050000|2022-06-02 16:57:30|154746.8|154656.8|154748|154658|154749.9|154659.9|154746|154656|21
1654189060000|2022-06-02 16:57:40|154747.7|154657.7|154750.5|154660.5|154751|154661|154745.8|154655.8|15
1654189070000|2022-06-02 16:57:50|154750.7|154660.7|154753.4|154663.4|154755.1|154665.1|154749.9|154659.9|21
1654189080000|2022-06-02 16:58:00|154753.8|154663.8|154753|154663|154756|154666|154752.9|154662.9|11
1654189090000|2022-06-02 16:58:10|154752|154662|154744.1|154654.1|154752|154662|154742.9|154652.9|23
1654189100000|2022-06-02 16:58:20|154746.3|154656.3|154750|154660|154750|154660|154744.2|154654.2|23
1654189110000|2022-06-02 16:58:30|154749.8|154659.8|154749.8|154659.8|154751.7|154661.7|154748.8|154658.8|20
1654189120000|2022-06-02 16:58:40|154748.2|154658.2|154749|154659|154749.4|154659.4|154747.1|154657.1|8
1654189130000|2022-06-02 16:58:50|154748.7|154658.7|154753.2|154663.2|154753.9|154663.9|154748.7|154658.7|15
1654189140000|2022-06-02 16:59:00|154751.4|154661.4|154756.8|154666.8|154756.8|154666.8|154749|154659|16
1654189150000|2022-06-02 16:59:10|154754.8|154664.8|154752.9|154662.9|154754.8|154664.8|154750.3|154660.3|20
1654189160000|2022-06-02 16:59:20|154754.7|154664.7|154749.1|154659.1|154755.3|154665.3|154747.9|154657.9|19
1654189170000|2022-06-02 16:59:30|154748.6|154658.6|154747.6|154657.6|154751.9|154661.9|154745.7|154655.7|15
1654189180000|2022-06-02 16:59:40|154751.6|154661.6|154750.3|154660.3|154752.5|154662.5|154746.1|154656.1|13
1654189190000|2022-06-02 16:59:50|154749.7|154659.7|154750.8|154660.8|154752.9|154662.9|154749.3|154659.3|14
1654189200000|2022-06-02 17:00:00|154751.2|154661.2|154751.2|154661.2|154756.8|154666.8|154745.8|154655.8|29
1654189210000|2022-06-02 17:00:10|154750.4|154660.4|154748.1|154658.1|154751.8|154661.8|154746.4|154656.4|19
1654189220000|2022-06-02 17:00:20|154747.6|154657.6|154750.2|154660.2|154751.3|154661.3|154747.6|154657.6|20
1654189230000|2022-06-02 17:00:30|154751.3|154661.3|154747.4|154657.4|154751.4|154661.4|154745.9|154655.9|15
1654189240000|2022-06-02 17:00:40|154746.7|154656.7|154745.6|154655.6|154748.4|154658.4|154743.4|154653.4|17
1654189250000|2022-06-02 17:00:50|154745.1|154655.1|154742.6|154652.6|154746.9|154656.9|154742.5|154652.5|18
1654189260000|2022-06-02 17:01:00|154743.8|154653.8|154745.6|154655.6|154746.1|154656.1|154743.8|154653.8|16
1654189270000|2022-06-02 17:01:10|154746|154656|154748.7|154658.7|154749.3|154659.3|154745.6|154655.6|11
1654189280000|2022-06-02 17:01:20|154747.6|154657.6|154747.5|154657.5|154754.8|154664.8|154728.5|154638.5|16
1654189290000|2022-06-02 17:01:30|154750.2|154660.2|154752|154662|154754.5|154664.5|154749.9|154659.9|31
1654189300000|2022-06-02 17:01:40|154752.9|154662.9|154766.2|154676.2|154768.8|154678.8|154752.7|154662.7|29
1654189310000|2022-06-02 17:01:50|154767|154677|154768.7|154678.7|154769.8|154679.8|154765.7|154675.7|19
1654189320000|2022-06-02 17:02:00|154769.3|154679.3|154757.9|154667.9|154790.3|154679.3|154755.2|154658.9|32
1654189330000|2022-06-02 17:02:10|154758|154668|154754.1|154664.1|154758|154668|154752.3|154662.3|21
1654189340000|2022-06-02 17:02:20|154756.2|154666.2|154758|154668|154758.9|154668.9|154755.1|154665.1|18
1654189350000|2022-06-02 17:02:30|154757.8|154667.8|154758.2|154668.2|154759.6|154669.6|154757.5|154667.5|13
1654189360000|2022-06-02 17:02:40|154758.7|154668.7|154757.2|154667.2|154759.2|154669.2|154756|154666|14
1654189370000|2022-06-02 17:02:50|154757.3|154667.3|154757.1|154667.1|154758.8|154668.8|154755.6|154665.6|18
1654189380000|2022-06-02 17:03:00|154758|154668|154755.9|154665.9|154758.2|154668.2|154753.4|154663.4|18
1654189390000|2022-06-02 17:03:10|154755.8|154665.8|154755.2|154665.2|154758.3|154668.3|154754.6|154664.6|13
1654189400000|2022-06-02 17:03:20|154757.9|154667.9|154756.6|154666.6|154758|154668|154756.5|154666.5|15
1654189410000|2022-06-02 17:03:30|154757|154667|154754.4|154664.4|154758.5|154668.5|154751.1|154661.1|14
1654189420000|2022-06-02 17:03:40|154753.1|154663.1|154752.2|154662.2|154760|154670|154750.1|154660.1|15
1654189430000|2022-06-02 17:03:50|154751.8|154661.8|154754|154664|154755.3|154665.3|154751.6|154661.6|20
1654189440000|2022-06-02 17:04:00|154753.7|154663.7|154754.4|154664.4|154755.1|154665.1|154750.4|154660.4|18
1654189450000|2022-06-02 17:04:10|154754.6|154664.6|154756.3|154666.3|154759.9|154669.9|154754.6|154664.6|17
1654189460000|2022-06-02 17:04:20|154779.7|154649.7|154751.8|154661.8|154779.7|154673.1|154748.9|154649.7|26
1654189470000|2022-06-02 17:04:30|154751.9|154661.9|154748.5|154658.5|154752.5|154662.5|154747.6|154657.6|22
1654189480000|2022-06-02 17:04:40|154749.1|154659.1|154751.8|154661.8|154751.8|154661.8|154748.8|154658.8|12
1654189490000|2022-06-02 17:04:50|154749.9|154659.9|154745.9|154655.9|154754|154664|154745.9|154655.9|15
1654189500000|2022-06-02 17:05:00|154746.7|154656.7|154753|154663|154755.2|154665.2|154746.5|154656.5|23
1654189510000|2022-06-02 17:05:10|154753.5|154663.5|154754.1|154664.1|154757.2|154667.2|154750.2|154660.2|18
1654189520000|2022-06-02 17:05:20|154755|154665|154755.4|154665.4|154756.2|154666.2|154753.7|154663.7|14
1654189530000|2022-06-02 17:05:30|154754.9|154664.9|154755.9|154665.9|154756.4|154666.4|154754.6|154664.6|15
1654189540000|2022-06-02 17:05:40|154755.4|154665.4|154753.3|154663.3|154758.2|154668.2|154752|154662|18
1654189550000|2022-06-02 17:05:50|154753.8|154663.8|154756.5|154666.5|154757.5|154667.5|154750.3|154660.3|23
1654189560000|2022-06-02 17:06:00|154758.2|154668.2|154753.5|154663.5|154759.5|154669.5|154751.6|154661.6|19
1654189570000|2022-06-02 17:06:10|154752.9|154662.9|154750.7|154660.7|154753.3|154663.3|154749.6|154659.6|15
1654189580000|2022-06-02 17:06:20|154750.9|154660.9|154756|154666|154756|154666|154750.5|154660.5|12
1654189590000|2022-06-02 17:06:30|154755.5|154665.5|154753.8|154663.8|154756.2|154666.2|154753.5|154663.5|13
1654189600000|2022-06-02 17:06:40|154753.2|154663.2|154753.7|154663.7|154758.9|154668.9|154751.2|154661.2|16
1654189610000|2022-06-02 17:06:50|154754.8|154664.8|154759.8|154669.8|154759.8|154669.8|154753.9|154663.9|18
1654189620000|2022-06-02 17:07:00|154757.9|154667.9|154759.8|154669.8|154759.8|154669.8|154757.9|154667.9|10
1654189630000|2022-06-02 17:07:10|154759.4|154669.4|154760.4|154670.4|154761.1|154671.1|154757.6|154667.6|14
1654189640000|2022-06-02 17:07:20|154759.7|154669.7|154755.4|154665.4|154762.6|154672.6|154754.7|154664.7|18
1654189650000|2022-06-02 17:07:30|154757|154667|154756.3|154666.3|154758|154668|154756.3|154666.3|19
1654189660000|2022-06-02 17:07:40|154756|154666|154754.6|154664.6|154758|154668|154754.6|154664.6|11
1654189670000|2022-06-02 17:07:50|154754|154664|154756.9|154666.9|154757.5|154667.5|154753.9|154663.9|18
1654189680000|2022-06-02 17:08:00|154757|154667|154757.9|154667.9|154758.3|154668.3|154755.7|154665.7|21
1654189690000|2022-06-02 17:08:10|154757.1|154667.1|154757.1|154667.1|154759.8|154669.8|154757.1|154667.1|9
1654189700000|2022-06-02 17:08:20|154755.6|154665.6|154758|154668|154758|154668|154754.3|154664.3|16
1654189710000|2022-06-02 17:08:30|154757.7|154667.7|154755.8|154665.8|154759.1|154669.1|154755.8|154665.8|15
1654189720000|2022-06-02 17:08:40|154757.6|154667.6|154757.3|154667.3|154759.9|154669.9|154754.4|154664.4|18
1654189730000|2022-06-02 17:08:50|154755.8|154665.8|154756.1|154666.1|154757.7|154667.7|154755.6|154665.6|12
1654189740000|2022-06-02 17:09:00|154755.8|154665.8|154759.9|154669.9|154759.9|154669.9|154755.8|154665.8|15
1654189750000|2022-06-02 17:09:10|154760.3|154670.3|154751.6|154661.6|154760.3|154670.3|154751.6|154661.6|13
1654189760000|2022-06-02 17:09:20|154753.3|154663.3|154752.7|154662.7|154755.5|154665.5|154752.1|154662.1|12
1654189770000|2022-06-02 17:09:30|154754.1|154664.1|154753|154663|154754.2|154664.2|154752.3|154662.3|17
1654189780000|2022-06-02 17:09:40|154754.5|154664.5|154753.7|154663.7|154756|154666|154753.5|154663.5|15
1654189790000|2022-06-02 17:09:50|154755|154665|154755.4|154665.4|154755.4|154665.4|154750.7|154660.7|13
1654189800000|2022-06-02 17:10:00|154752.8|154662.8|154743.8|154653.8|154757.6|154667.6|154736.6|154646.6|28
1654189810000|2022-06-02 17:10:10|154745.1|154655.1|154753.6|154663.6|154776|154664.5|154740.9|154641.7|24
1654189820000|2022-06-02 17:10:20|154754.5|154664.5|154755.5|154665.5|154756.8|154666.8|154751.8|154661.8|18
1654189830000|2022-06-02 17:10:30|154756.8|154666.8|154751.9|154661.9|154757.3|154667.3|154749.5|154659.5|12
1654189840000|2022-06-02 17:10:40|154751.4|154661.4|154752.7|154662.7|154752.8|154662.8|154750|154660|12
1654189850000|2022-06-02 17:10:50|154751.3|154661.3|154742.5|154652.5|154771.4|154668|154737|154641.4|17
1654189860000|2022-06-02 17:11:00|154747.8|154657.8|154745.7|154655.7|154747.8|154657.8|154740.4|154650.4|14
1654189870000|2022-06-02 17:11:10|154746.1|154656.1|154752.9|154662.9|154759.8|154669.8|154744.3|154654.3|24
1654189880000|2022-06-02 17:11:20|154750.4|154660.4|154743|154653|154752.8|154662.8|154737.8|154647.8|26
1654189890000|2022-06-02 17:11:30|154743.5|154653.5|154743.5|154653.5|154744.6|154654.6|154737.7|154647.7|21
1654189900000|2022-06-02 17:11:40|154742.2|154652.2|154753.6|154663.6|154756.7|154666.7|154742.1|154652.1|22
1654189910000|2022-06-02 17:11:50|154753.4|154663.4|154746.3|154656.3|154756|154666|154741.8|154651.8|27
1654189920000|2022-06-02 17:12:00|154746.5|154656.5|154745.9|154655.9|154751.3|154661.3|154744.1|154654.1|27
1654189930000|2022-06-02 17:12:10|154746.1|154656.1|154744.5|154654.5|154748.4|154658.4|154744.4|154654.4|16
1654189940000|2022-06-02 17:12:20|154746.2|154656.2|154748.1|154658.1|154749.5|154659.5|154746|154656|18
1654189950000|2022-06-02 17:12:30|154747.2|154657.2|154749|154659|154750|154660|154747.2|154657.2|15
1654189960000|2022-06-02 17:12:40|154752.6|154662.6|154750.8|154660.8|154753.4|154663.4|154747.6|154657.6|16
1654189970000|2022-06-02 17:12:50|154749.7|154659.7|154740.4|154650.4|154752.5|154662.5|154738.2|154648.2|21
1654189980000|2022-06-02 17:13:00|154740.5|154650.5|154746.2|154656.2|154746.2|154656.2|154740.5|154650.5|17
1654189990000|2022-06-02 17:13:10|154741.7|154651.7|154746.9|154656.9|154746.9|154656.9|154741.2|154651.2|11
1654190000000|2022-06-02 17:13:20|154748.8|154658.8|154757.5|154667.5|154758.3|154668.3|154744.4|154654.4|25
1654190010000|2022-06-02 17:13:30|154757.6|154667.6|154758|154668|154759.9|154669.9|154755.9|154665.9|12
1654190020000|2022-06-02 17:13:40|154757.6|154667.6|154757.5|154667.5|154757.6|154667.6|154752.5|154662.5|23
1654190030000|2022-06-02 17:13:50|154756.1|154666.1|154756.2|154666.2|154768.1|154678.1|154751.4|154661.4|30
1654190040000|2022-06-02 17:14:00|154756.4|154666.4|154767.7|154677.7|154771.6|154681.6|154751.9|154661.9|31
1654190050000|2022-06-02 17:14:10|154768.6|154678.6|154770.3|154680.3|154784.9|154694.9|154754.9|154664.9|21
1654190060000|2022-06-02 17:14:20|154777.3|154687.3|154785.9|154695.9|154788.6|154698.6|154774.2|154684.2|23
1654190070000|2022-06-02 17:14:30|154787.9|154697.9|154779.5|154689.5|154787.9|154697.9|154777|154687|23
1654190080000|2022-06-02 17:14:40|154780.7|154690.7|154778.3|154688.3|154782.5|154692.5|154778|154688|15
1654190090000|2022-06-02 17:14:50|154780|154690|154782.4|154692.4|154783.2|154693.2|154778.7|154688.7|18
1654190100000|2022-06-02 17:15:00|154782.9|154692.9|154790.5|154700.5|154793.7|154703.7|154781.7|154691.7|25
1654190110000|2022-06-02 17:15:10|154792.7|154702.7|154785.1|154695.1|154792.7|154702.7|154782|154692|9
1654190120000|2022-06-02 17:15:20|154783.4|154693.4|154788.9|154698.9|154788.9|154698.9|154780|154690|14
1654190130000|2022-06-02 17:15:30|154788.2|154698.2|154785|154695|154788.2|154698.2|154768.7|154678.7|24
1654190140000|2022-06-02 17:15:40|154786.1|154696.1|154780.9|154690.9|154792.7|154702.7|154780.9|154690.9|28
1654190150000|2022-06-02 17:15:50|154782.1|154692.1|154781.9|154691.9|154783.6|154693.6|154776.6|154686.6|18
1654190160000|2022-06-02 17:16:00|154782.6|154692.6|154779.5|154689.5|154783.9|154693.9|154778.3|154688.3|13
1654190170000|2022-06-02 17:16:10|154781.9|154691.9|154789.4|154699.4|154789.6|154699.6|154781.9|154691.9|11
1654190180000|2022-06-02 17:16:20|154801.3|154711.3|154795.1|154705.1|154801.3|154711.3|154788.6|154698.6|20
1654190190000|2022-06-02 17:16:30|154794.8|154704.8|154789.8|154699.8|154795|154705|154789.5|154699.5|11
1654190200000|2022-06-02 17:16:40|154789.2|154699.2|154788.5|154698.5|154789.2|154699.2|154788.5|154698.5|6
1654190210000|2022-06-02 17:16:50|154789.3|154699.3|154792.3|154702.3|154792.3|154702.3|154788.7|154698.7|4
1654190220000|2022-06-02 17:17:00|154792.4|154702.4|154782.4|154692.4|154792.4|154702.4|154775.2|154685.2|12
1654190230000|2022-06-02 17:17:10|154777.5|154687.5|154782.4|154692.4|154787.2|154697.2|154777.5|154687.5|12
1654190240000|2022-06-02 17:17:20|154783|154693|154781.8|154691.8|154783|154693|154779.4|154689.4|12
1654190250000|2022-06-02 17:17:30|154781.9|154691.9|154788.4|154698.4|154788.5|154698.5|154781.2|154691.2|10
1654190260000|2022-06-02 17:17:40|154788.1|154698.1|154789|154699|154789.2|154699.2|154788|154698|8
1654190270000|2022-06-02 17:17:50|154788.6|154698.6|154783.3|154693.3|154789.6|154699.6|154783.3|154693.3|6
1654190280000|2022-06-02 17:18:00|154783.8|154693.8|154783.9|154693.9|154784.8|154694.8|154783|154693|6
1654190290000|2022-06-02 17:18:10|154784|154694|154784.9|154694.9|154786.7|154696.7|154784|154694|9
1654190300000|2022-06-02 17:18:20|154785.6|154695.6|154783.9|154693.9|154786.5|154696.5|154780.4|154690.4|9
1654190310000|2022-06-02 17:18:30|154782.8|154692.8|154782.6|154692.6|154784.1|154694.1|154779.8|154689.8|12
1654190320000|2022-06-02 17:18:40|154790.7|154700.7|154765.2|154675.2|154790.7|154700.7|154758.9|154668.9|21
1654190330000|2022-06-02 17:18:50|154763.4|154673.4|154767.3|154677.3|154767.7|154677.7|154763.4|154673.4|14
1654190340000|2022-06-02 17:19:00|154767.4|154677.4|154769|154679|154769|154679|154763.9|154673.9|11
1654190350000|2022-06-02 17:19:10|154768.3|154678.3|154768.6|154678.6|154768.6|154678.6|154767.1|154677.1|15
1654190360000|2022-06-02 17:19:20|154768.7|154678.7|154765.5|154675.5|154770.2|154680.2|154764.4|154674.4|5
1654190370000|2022-06-02 17:19:30|154762.5|154672.5|154759.4|154669.4|154763|154673|154759.4|154669.4|7
1654190380000|2022-06-02 17:19:40|154754.2|154664.2|154758.5|154668.5|154762.2|154672.2|154754.2|154664.2|9
1654190390000|2022-06-02 17:19:50|154757.4|154667.4|154759.7|154669.7|154759.7|154669.7|154753.6|154663.6|7
1654190400000|2022-06-02 17:20:00|154756.1|154666.1|154754.1|154664.1|154756.7|154666.7|154754.1|154664.1|5
1654190410000|2022-06-02 17:20:10|154753.5|154663.5|154763.8|154673.8|154765.1|154675.1|154753.5|154663.5|12
1654190420000|2022-06-02 17:20:20|154761.6|154671.6|154759.8|154669.8|154761.6|154671.6|154759.6|154669.6|5
1654190430000|2022-06-02 17:20:30|154762.6|154672.6|154764.9|154674.9|154767.6|154677.6|154762.3|154672.3|9
1654190440000|2022-06-02 17:20:40|154763.7|154673.7|154762.6|154672.6|154763.9|154673.9|154758.2|154668.2|5
1654190450000|2022-06-02 17:20:50|154761.6|154671.6|154758.2|154668.2|154767|154677|154758.2|154668.2|7
1654190460000|2022-06-02 17:21:00|154756.6|154666.6|154764.8|154674.8|154765.2|154675.2|154756.6|154666.6|9
1654190470000|2022-06-02 17:21:10|154763.3|154673.3|154767.6|154677.6|154769.9|154679.9|154763.3|154673.3|4
1654190480000|2022-06-02 17:21:20|154764.7|154674.7|154764.9|154674.9|154764.9|154674.9|154762.9|154672.9|6
1654190490000|2022-06-02 17:21:30|154765.4|154675.4|154766.9|154676.9|154766.9|154676.9|154758.6|154668.6|8
1654190500000|2022-06-02 17:21:40|154765.4|154675.4|154764.7|154674.7|154766.7|154676.7|154764|154674|9
1654190510000|2022-06-02 17:21:50|154761.7|154671.7|154760.3|154670.3|154764.2|154674.2|154760.3|154670.3|8
1654190520000|2022-06-02 17:22:00|154759.6|154669.6|154773.5|154683.5|154773.5|154683.5|154758.5|154668.5|12
1654190530000|2022-06-02 17:22:10|154741.2|154651.2|154753.1|154663.1|154767.4|154677.4|154740.7|154650.7|14
1654190540000|2022-06-02 17:22:20|154738.7|154648.7|154747.5|154657.5|154756.9|154666.9|154738.7|154648.7|4
1654190550000|2022-06-02 17:22:30|154751.8|154661.8|154750.3|154660.3|154753.7|154663.7|154747.4|154657.4|6
1654190560000|2022-06-02 17:22:40|154750.2|154660.2|154755.3|154665.3|154759.7|154669.7|154750.2|154660.2|5
1654190570000|2022-06-02 17:22:50|154753.5|154663.5|154753.4|154663.4|154757.3|154667.3|154753.4|154663.4|6
1654190580000|2022-06-02 17:23:00|154751|154661|154758.8|154668.8|154777.5|154687.5|154749.8|154659.8|9
1654190590000|2022-06-02 17:23:10|154749.5|154659.5|154761.3|154671.3|154767.5|154677.5|154749.2|154659.2|9
1654190600000|2022-06-02 17:23:20|154761|154671|154761.6|154671.6|154764.2|154674.2|154761|154671|3
1654190610000|2022-06-02 17:23:30|154764|154674|154763.2|154673.2|154765.7|154675.7|154763.2|154673.2|4
1654190620000|2022-06-02 17:23:40|154757|154667|154763|154673|154769.1|154679.1|154757|154667|9
1654190630000|2022-06-02 17:23:50|154767.8|154677.8|154699.8|154609.8|154772.5|154682.5|154699.8|154609.8|14
1654190640000|2022-06-02 17:24:00|154697.5|154607.5|154703.9|154613.9|154706.9|154616.9|154697.5|154607.5|16
1654190650000|2022-06-02 17:24:10|154703.8|154613.8|154703.4|154613.4|154703.8|154613.8|154702.6|154612.6|5
1654190660000|2022-06-02 17:24:20|154703.1|154613.1|154702|154612|154704.6|154614.6|154702|154612|5
1654190670000|2022-06-02 17:24:30|154701.6|154611.6|154710.1|154620.1|154710.1|154620.1|154700.1|154610.1|3
1654190680000|2022-06-02 17:24:40|154706.8|154616.8|154707|154617|154707|154617|154706.8|154616.8|2
1654190690000|2022-06-02 17:24:50|154706.1|154616.1|154706.5|154616.5|154713|154623|154702.8|154612.8|16
1654190700000|2022-06-02 17:25:00|154703.8|154613.8|154701.7|154611.7|154714.6|154624.6|154701.5|154611.5|15
1654190710000|2022-06-02 17:25:10|154706.6|154616.6|154706.7|154616.7|154707.9|154617.9|154703.5|154613.5|9
1654190720000|2022-06-02 17:25:20|154707.2|154617.2|154704.9|154614.9|154707.2|154617.2|154704.3|154614.3|11
1654190730000|2022-06-02 17:25:30|154702.9|154612.9|154701.2|154611.2|154702.9|154612.9|154701.2|154611.2|2
1654190740000|2022-06-02 17:25:40|154703.4|154613.4|154706|154616|154710.5|154620.5|154702.9|154612.9|18
1654190750000|2022-06-02 17:25:50|154705.2|154615.2|154700.8|154610.8|154705.2|154615.2|154700.5|154610.5|13
1654190760000|2022-06-02 17:26:00|154700.5|154610.5|154706.2|154616.2|154707|154617|154700.4|154610.4|9
1654190770000|2022-06-02 17:26:10|154701.9|154611.9|154701|154611|154704.7|154614.7|154696.1|154606.1|12
1654190780000|2022-06-02 17:26:20|154699|154609|154702.4|154612.4|154704|154614|154697.7|154607.7|9
1654190790000|2022-06-02 17:26:30|154707.3|154617.3|154706.5|154616.5|154707.7|154617.7|154702.9|154612.9|21
1654190800000|2022-06-02 17:26:40|154706.9|154616.9|154704.4|154614.4|154706.9|154616.9|154704.4|154614.4|11
1654190810000|2022-06-02 17:26:50|154705.1|154615.1|154703.5|154613.5|154711.5|154621.5|154703.5|154613.5|12
1654190820000|2022-06-02 17:27:00|154705.3|154615.3|154705.6|154615.6|154706.2|154616.2|154701.9|154611.9|9
1654190830000|2022-06-02 17:27:10|154705.9|154615.9|154703.1|154613.1|154705.9|154615.9|154701.8|154611.8|11
1654190840000|2022-06-02 17:27:20|154704.2|154614.2|154699.7|154609.7|154704.4|154614.4|154699.7|154609.7|7
1654190850000|2022-06-02 17:27:30|154706.3|154616.3|154701.1|154611.1|154711.5|154621.5|154687|154597|11
1654190860000|2022-06-02 17:27:40|154698.6|154608.6|154703.1|154613.1|154703.1|154613.1|154695.3|154605.3|7
1654190870000|2022-06-02 17:27:50|154701.1|154611.1|154713.1|154623.1|154713.1|154623.1|154701.1|154611.1|13
1654190880000|2022-06-02 17:28:00|154712.9|154622.9|154712.3|154622.3|154713.6|154623.6|154712.1|154622.1|9
1654190890000|2022-06-02 17:28:10|154713.2|154623.2|154715.6|154625.6|154721.1|154631.1|154709.2|154619.2|20
1654190900000|2022-06-02 17:28:20|154715.5|154625.5|154724|154634|154726|154636|154715.5|154625.5|22
1654190910000|2022-06-02 17:28:30|154724.3|154634.3|154725.2|154635.2|154725.3|154635.3|154722.2|154632.2|13
1654190920000|2022-06-02 17:28:40|154726.1|154636.1|154725.3|154635.3|154726.1|154636.1|154723.2|154633.2|9
1654190930000|2022-06-02 17:28:50|154724.4|154634.4|154725|154635|154729.1|154639.1|154722.1|154632.1|8
1654190940000|2022-06-02 17:29:00|154717.3|154627.3|154718.1|154628.1|154725.3|154635.3|154717.3|154627.3|16
1654190950000|2022-06-02 17:29:10|154720.4|154630.4|154722.8|154632.8|154723.4|154633.4|154717.4|154627.4|8
1654190960000|2022-06-02 17:29:20|154721.2|154631.2|154718.4|154628.4|154725|154635|154717|154627|9
1654190970000|2022-06-02 17:29:30|154716.7|154626.7|154719.6|154629.6|154722.7|154632.7|154716.7|154626.7|8
1654190980000|2022-06-02 17:29:40|154720.5|154630.5|154718.2|154628.2|154720.5|154630.5|154717.2|154627.2|4
1654190990000|2022-06-02 17:29:50|154719.9|154629.9|154717.8|154627.8|154719.9|154629.9|154714.9|154624.9|6
1654191000000|2022-06-02 17:30:00|154719.1|154629.1|154724.3|154634.3|154724.3|154634.3|154717.6|154627.6|4
1654191010000|2022-06-02 17:30:10|154720.4|154630.4|154709.2|154619.2|154723.8|154633.8|154705.4|154615.4|12
1654191020000|2022-06-02 17:30:20|154709.1|154619.1|154715.6|154625.6|154717.7|154627.7|154709.1|154619.1|9
1654191030000|2022-06-02 17:30:30|154720.2|154630.2|154715.1|154625.1|154720.2|154630.2|154715.1|154625.1|8
1654191040000|2022-06-02 17:30:40|154716.1|154626.1|154716|154626|154717|154627|154714.2|154624.2|4
1654191050000|2022-06-02 17:30:50|154714.1|154624.1|154712.5|154622.5|154717.8|154627.8|154712.5|154622.5|8
1654191060000|2022-06-02 17:31:00|154711.9|154621.9|154713.4|154623.4|154723|154633|154708.4|154618.4|12
1654191070000|2022-06-02 17:31:10|154712.9|154622.9|154715.2|154625.2|154715.8|154625.8|154709.9|154619.9|15
1654191080000|2022-06-02 17:31:20|154714.2|154624.2|154715.5|154625.5|154718.9|154628.9|154714|154624|10
1654191090000|2022-06-02 17:31:30|154717.8|154627.8|154717.9|154627.9|154717.9|154627.9|154717.7|154627.7|3
1654191100000|2022-06-02 17:31:40|154716.2|154626.2|154715.5|154625.5|154720.3|154630.3|154715.5|154625.5|5
1654191110000|2022-06-02 17:31:50|154716.2|154626.2|154721.1|154631.1|154727.9|154637.9|154713|154623|16
1654191120000|2022-06-02 17:32:00|154722.4|154632.4|154716.2|154626.2|154724.2|154634.2|154714.8|154624.8|13
1654191130000|2022-06-02 17:32:10|154715|154625|154691|154601|154717.8|154627.8|154667.9|154577.9|18
1654191140000|2022-06-02 17:32:20|154694.1|154604.1|154702.5|154612.5|154706.4|154616.4|154693.3|154603.3|19
1654191150000|2022-06-02 17:32:30|154702|154612|154702.5|154612.5|154703.3|154613.3|154701.9|154611.9|16
1654191160000|2022-06-02 17:32:40|154703|154613|154700.7|154610.7|154708|154618|154700.4|154610.4|23
1654191170000|2022-06-02 17:32:50|154700.6|154610.6|154698.9|154608.9|154701.1|154611.1|154696.1|154606.1|20
1654191180000|2022-06-02 17:33:00|154699.2|154609.2|154697.6|154607.6|154703.7|154613.7|154695.5|154605.5|25
1654191190000|2022-06-02 17:33:10|154697.1|154607.1|154695.8|154605.8|154697.1|154607.1|154695.4|154605.4|13
1654191200000|2022-06-02 17:33:20|154695.2|154605.2|154697.8|154607.8|154701.1|154611.1|154695.2|154605.2|7
1654191210000|2022-06-02 17:33:30|154698.1|154608.1|154703.5|154613.5|154703.5|154613.5|154696.9|154606.9|5
1654191220000|2022-06-02 17:33:40|154705.1|154615.1|154698|154608|154705.1|154615.1|154690.6|154600.6|11
1654191230000|2022-06-02 17:33:50|154695.7|154605.7|154697.3|154607.3|154701.2|154611.2|154695.7|154605.7|24
1654191240000|2022-06-02 17:34:00|154697.7|154607.7|154703.2|154613.2|154703.5|154613.5|154696.8|154606.8|17
1654191250000|2022-06-02 17:34:10|154702.6|154612.6|154702.5|154612.5|154702.6|154612.6|154699.5|154609.5|11
1654191260000|2022-06-02 17:34:20|154703.1|154613.1|154703|154613|154706.3|154616.3|154701.3|154611.3|15
1654191270000|2022-06-02 17:34:30|154702.2|154612.2|154700.1|154610.1|154704|154614|154700.1|154610.1|8
1654191280000|2022-06-02 17:34:40|154699.3|154609.3|154694.4|154604.4|154700.4|154610.4|154693|154603|20
1654191290000|2022-06-02 17:34:50|154695.4|154605.4|154695|154605|154700.3|154610.3|154688.9|154598.9|29
1654191300000|2022-06-02 17:35:00|154694.8|154604.8|154695.6|154605.6|154702.7|154612.7|154692.8|154602.8|25
1654191310000|2022-06-02 17:35:10|154694.5|154604.5|154699.3|154609.3|154704.6|154614.6|154694.5|154604.5|27
1654191320000|2022-06-02 17:35:20|154698.4|154608.4|154704.2|154614.2|154704.6|154614.6|154698.4|154608.4|19
1654191330000|2022-06-02 17:35:30|154703.5|154613.5|154705|154615|154706.3|154616.3|154702.7|154612.7|24
1654191340000|2022-06-02 17:35:40|154705.2|154615.2|154699.7|154609.7|154706.1|154616.1|154699.6|154609.6|23
1654191350000|2022-06-02 17:35:50|154700.4|154610.4|154700.3|154610.3|154703.1|154613.1|154700.3|154610.3|14
1654191360000|2022-06-02 17:36:00|154697.7|154607.7|154696.5|154606.5|154698|154608|154696.5|154606.5|16
1654191370000|2022-06-02 17:36:10|154697.9|154607.9|154702.6|154612.6|154706.6|154616.6|154696.8|154606.8|23
1654191380000|2022-06-02 17:36:20|154703.2|154613.2|154700.2|154610.2|154703.7|154613.7|154695.6|154605.6|14
1654191390000|2022-06-02 17:36:30|154700.7|154610.7|154706.8|154616.8|154706.8|154616.8|154699.1|154609.1|19
1654191400000|2022-06-02 17:36:40|154705.9|154615.9|154704|154614|154707.3|154617.3|154704|154614|16
1654191410000|2022-06-02 17:36:50|154703.3|154613.3|154705.1|154615.1|154705.2|154615.2|154702.7|154612.7|11
1654191420000|2022-06-02 17:37:00|154705.4|154615.4|154695.7|154605.7|154705.4|154615.4|154688.8|154598.8|25
1654191430000|2022-06-02 17:37:10|154695|154605|154694|154604|154697.1|154607.1|154692.1|154602.1|21
1654191440000|2022-06-02 17:37:20|154694.2|154604.2|154697.2|154607.2|154699.8|154609.8|154694|154604|18
1654191450000|2022-06-02 17:37:30|154697.4|154607.4|154703.6|154613.6|154704.5|154614.5|154696.3|154606.3|22
1654191460000|2022-06-02 17:37:40|154703.9|154613.9|154706.1|154616.1|154706.7|154616.7|154702.4|154612.4|24
1654191470000|2022-06-02 17:37:50|154704.7|154614.7|154706.6|154616.6|154708.2|154618.2|154704.7|154614.7|20
1654191480000|2022-06-02 17:38:00|154705.9|154615.9|154707.9|154617.9|154709.3|154619.3|154705.9|154615.9|18
1654191490000|2022-06-02 17:38:10|154707.8|154617.8|154700.9|154610.9|154709.7|154619.7|154697.7|154607.7|18
1654191500000|2022-06-02 17:38:20|154703.9|154613.9|154704|154614|154708.2|154618.2|154700.1|154610.1|26
1654191510000|2022-06-02 17:38:30|154703|154613|154699.4|154609.4|154703.9|154613.9|154699.4|154609.4|16
1654191520000|2022-06-02 17:38:40|154699.1|154609.1|154701.1|154611.1|154704.8|154614.8|154698.7|154608.7|15
1654191530000|2022-06-02 17:38:50|154700|154610|154699.8|154609.8|154701.5|154611.5|154699.4|154609.4|12
1654191540000|2022-06-02 17:39:00|154699.2|154609.2|154699.8|154609.8|154700.7|154610.7|154699.2|154609.2|14
1654191550000|2022-06-02 17:39:10|154700.5|154610.5|154701.8|154611.8|154702.8|154612.8|154700|154610|12
1654191560000|2022-06-02 17:39:20|154701.7|154611.7|154698.4|154608.4|154701.8|154611.8|154698.4|154608.4|11
1654191570000|2022-06-02 17:39:30|154698.7|154608.7|154699.8|154609.8|154701.6|154611.6|154698.7|154608.7|15
1654191580000|2022-06-02 17:39:40|154699.3|154609.3|154699.3|154609.3|154700|154610|154698.7|154608.7|10
1654191590000|2022-06-02 17:39:50|154699|154609|154698.5|154608.5|154699.2|154609.2|154697.9|154607.9|9
1654191600000|2022-06-02 17:40:00|154699.3|154609.3|154699.5|154609.5|154704.1|154614.1|154698.1|154608.1|13
1654191610000|2022-06-02 17:40:10|154700|154610|154700|154610|154703.2|154613.2|154699.7|154609.7|11
1654191620000|2022-06-02 17:40:20|154697|154607|154697.7|154607.7|154704.9|154614.9|154689|154599|28
1654191630000|2022-06-02 17:40:30|154698.6|154608.6|154694.1|154604.1|154701|154611|154694.1|154604.1|17
1654191640000|2022-06-02 17:40:40|154694.2|154604.2|154693.7|154603.7|154694.3|154604.3|154693.7|154603.7|8
1654191650000|2022-06-02 17:40:50|154695.3|154605.3|154692.3|154602.3|154697.2|154607.2|154692.2|154602.2|14
1654191660000|2022-06-02 17:41:00|154692|154602|154692.5|154602.5|154697.5|154607.5|154692|154602|19
1654191670000|2022-06-02 17:41:10|154692.7|154602.7|154693|154603|154693.2|154603.2|154691.4|154601.4|11
1654191680000|2022-06-02 17:41:20|154692.8|154602.8|154696.8|154606.8|154699.1|154609.1|154692.8|154602.8|20
1654191690000|2022-06-02 17:41:30|154696.5|154606.5|154698.6|154608.6|154702.3|154612.3|154696.5|154606.5|15
1654191700000|2022-06-02 17:41:40|154699.6|154609.6|154698.1|154608.1|154699.7|154609.7|154697.7|154607.7|9
1654191710000|2022-06-02 17:41:50|154698.3|154608.3|154700.8|154610.8|154702.5|154612.5|154697|154607|18
1654191720000|2022-06-02 17:42:00|154700.5|154610.5|154705.1|154615.1|154705.2|154615.2|154696.6|154606.6|17
1654191730000|2022-06-02 17:42:10|154705.7|154615.7|154695.9|154605.9|154705.7|154615.7|154695.7|154605.7|20
1654191740000|2022-06-02 17:42:20|154697.1|154607.1|154692|154602|154697.1|154607.1|154692|154602|20
1654191750000|2022-06-02 17:42:30|154693.2|154603.2|154688.7|154598.7|154693.2|154603.2|154688.7|154598.7|18
1654191760000|2022-06-02 17:42:40|154688.6|154598.6|154687.6|154597.6|154689.3|154599.3|154687.5|154597.5|9
1654191770000|2022-06-02 17:42:50|154688.3|154598.3|154703.1|154613.1|154710|154620|154687.8|154597.8|25
1654191780000|2022-06-02 17:43:00|154699.6|154609.6|154702.5|154612.5|154706.8|154616.8|154697.9|154607.9|28
1654191790000|2022-06-02 17:43:10|154703.1|154613.1|154702.6|154612.6|154707.7|154617.7|154702.2|154612.2|28
1654191800000|2022-06-02 17:43:20|154704.7|154614.7|154710.1|154620.1|154710.1|154620.1|154703.3|154613.3|9
1654191810000|2022-06-02 17:43:30|154710.2|154620.2|154708.8|154618.8|154710.2|154620.2|154708.8|154618.8|9
1654191820000|2022-06-02 17:43:40|154709.6|154619.6|154709.6|154619.6|154710.5|154620.5|154707|154617|9
1654191830000|2022-06-02 17:43:50|154708.3|154618.3|154706.7|154616.7|154712.5|154622.5|154704.2|154614.2|20
1654191840000|2022-06-02 17:44:00|154703.4|154613.4|154706.3|154616.3|154711.8|154621.8|154699.5|154609.5|22
1654191850000|2022-06-02 17:44:10|154705.4|154615.4|154703.4|154613.4|154709|154619|154698.2|154608.2|24
1654191860000|2022-06-02 17:44:20|154697.4|154607.4|154690.2|154600.2|154699.9|154609.9|154688.3|154598.3|21
1654191870000|2022-06-02 17:44:30|154689.8|154599.8|154690.1|154600.1|154693.2|154603.2|154689.8|154599.8|14
1654191880000|2022-06-02 17:44:40|154695.6|154605.6|154700.4|154610.4|154701.7|154611.7|154695.6|154605.6|15
1654191890000|2022-06-02 17:44:50|154701|154611|154700|154610|154702.1|154612.1|154698.5|154608.5|13
1654191900000|2022-06-02 17:45:00|154702|154612|154702.1|154612.1|154703.5|154613.5|154700.8|154610.8|13
1654191910000|2022-06-02 17:45:10|154701.4|154611.4|154702.7|154612.7|154702.9|154612.9|154701.4|154611.4|9
1654191920000|2022-06-02 17:45:20|154702.1|154612.1|154701.4|154611.4|154702.5|154612.5|154701.2|154611.2|10
1654191930000|2022-06-02 17:45:30|154702.3|154612.3|154709.8|154619.8|154709.8|154619.8|154701.9|154611.9|21
1654191940000|2022-06-02 17:45:40|154708.5|154618.5|154707.8|154617.8|154709.1|154619.1|154707.1|154617.1|12
1654191950000|2022-06-02 17:45:50|154707.4|154617.4|154709|154619|154709.8|154619.8|154707.4|154617.4|11
1654191960000|2022-06-02 17:46:00|154709.4|154619.4|154708.2|154618.2|154710.3|154620.3|154708.2|154618.2|10
1654191970000|2022-06-02 17:46:10|154708.1|154618.1|154699.5|154609.5|154709.7|154619.7|154687|154597|17
1654191980000|2022-06-02 17:46:20|154698.5|154608.5|154704.5|154614.5|154704.5|154614.5|154695.5|154605.5|18
1654191990000|2022-06-02 17:46:30|154707|154617|154703.8|154613.8|154708.5|154618.5|154701.7|154611.7|20
1654192000000|2022-06-02 17:46:40|154703.4|154613.4|154703.7|154613.7|154703.9|154613.9|154702.4|154612.4|20
1654192010000|2022-06-02 17:46:50|154703|154613|154704.3|154614.3|154705.3|154615.3|154702.8|154612.8|15
1654192020000|2022-06-02 17:47:00|154704.5|154614.5|154703.1|154613.1|154704.9|154614.9|154700.6|154610.6|18
1654192030000|2022-06-02 17:47:10|154702.8|154612.8|154702.7|154612.7|154704|154614|154702.1|154612.1|15
1654192040000|2022-06-02 17:47:20|154706.1|154616.1|154703.7|154613.7|154706.1|154616.1|154703.7|154613.7|13
1654192050000|2022-06-02 17:47:30|154704.5|154614.5|154705.3|154615.3|154706.2|154616.2|154703.4|154613.4|10
1654192060000|2022-06-02 17:47:40|154706|154616|154705.9|154615.9|154707.1|154617.1|154705.3|154615.3|7
1654192070000|2022-06-02 17:47:50|154705.3|154615.3|154706.6|154616.6|154707.2|154617.2|154704.1|154614.1|11
1654192080000|2022-06-02 17:48:00|154705.9|154615.9|154714.5|154624.5|154716.5|154626.5|154705.9|154615.9|23
1654192090000|2022-06-02 17:48:10|154715.9|154625.9|154713.9|154623.9|154717.8|154627.8|154709.9|154619.9|28
1654192100000|2022-06-02 17:48:20|154714.3|154624.3|154714.2|154624.2|154715.7|154625.7|154712.5|154622.5|15
1654192110000|2022-06-02 17:48:30|154714.5|154624.5|154713.3|154623.3|154714.7|154624.7|154713.3|154623.3|11
1654192120000|2022-06-02 17:48:40|154711.8|154621.8|154706.4|154616.4|154712.5|154622.5|154705.1|154615.1|20
1654192130000|2022-06-02 17:48:50|154706.1|154616.1|154705.5|154615.5|154709.3|154619.3|154703|154613|22
1654192140000|2022-06-02 17:49:00|154706.3|154616.3|154684.3|154594.3|154706.7|154616.7|154674.2|154584.2|25
1654192150000|2022-06-02 17:49:10|154682.2|154592.2|154682|154592|154688.6|154598.6|154671.6|154581.6|32
1654192160000|2022-06-02 17:49:20|154667.7|154577.7|154661.6|154571.6|154680.2|154590.2|154661.6|154571.6|24
1654192170000|2022-06-02 17:49:30|154663.2|154573.2|154664.9|154574.9|154674.6|154584.6|154658.7|154568.7|30
1654192180000|2022-06-02 17:49:40|154660.3|154570.3|154661.9|154571.9|154675.4|154585.4|154660.3|154570.3|17
1654192190000|2022-06-02 17:49:50|154660.4|154570.4|154665.4|154575.4|154668.1|154578.1|154660.4|154570.4|14
1654192200000|2022-06-02 17:50:00|154663.9|154573.9|154624.2|154534.2|154663.9|154573.9|154623.4|154533.4|32
1654192210000|2022-06-02 17:50:10|154636.5|154546.5|154620.5|154530.5|154636.8|154546.8|154620.5|154530.5|18
1654192220000|2022-06-02 17:50:20|154613.3|154523.3|154630|154540|154631.5|154541.5|154613.3|154523.3|22
1654192230000|2022-06-02 17:50:30|154630.1|154540.1|154633.3|154543.3|154633.3|154543.3|154626.1|154536.1|19
1654192240000|2022-06-02 17:50:40|154642.8|154552.8|154643.3|154553.3|154646.5|154556.5|154624.1|154534.1|34
1654192250000|2022-06-02 17:50:50|154643.7|154553.7|154640.8|154550.8|154644.5|154554.5|154635.2|154545.2|15
1654192260000|2022-06-02 17:51:00|154642.6|154552.6|154654.6|154564.6|154656|154566|154640.1|154550.1|25
1654192270000|2022-06-02 17:51:10|154648.9|154558.9|154644.8|154554.8|154648.9|154558.9|154635.2|154545.2|25
1654192280000|2022-06-02 17:51:20|154643.9|154553.9|154632.6|154542.6|154646.8|154556.8|154632.1|154542.1|18
1654192290000|2022-06-02 17:51:30|154640.4|154550.4|154640.4|154550.4|154643|154553|154630.2|154540.2|23
1654192300000|2022-06-02 17:51:40|154636.9|154546.9|154641.3|154551.3|154647.3|154557.3|154636.9|154546.9|18
1654192310000|2022-06-02 17:51:50|154642.2|154552.2|154639.8|154549.8|154643.8|154553.8|154639.4|154549.4|18
1654192320000|2022-06-02 17:52:00|154641.9|154551.9|154648.4|154558.4|154651.3|154561.3|154638.6|154548.6|21
1654192330000|2022-06-02 17:52:10|154649.3|154559.3|154648.2|154558.2|154651|154561|154647.2|154557.2|15
1654192340000|2022-06-02 17:52:20|154651.6|154561.6|154654.2|154564.2|154662.2|154572.2|154639.8|154549.8|29
1654192350000|2022-06-02 17:52:30|154655.8|154565.8|154644.7|154554.7|154655.8|154565.8|154640.4|154550.4|23
1654192360000|2022-06-02 17:52:40|154645.5|154555.5|154649.3|154559.3|154654.3|154564.3|154639.6|154549.6|24
1654192370000|2022-06-02 17:52:50|154647.2|154557.2|154640.3|154550.3|154652|154562|154640.1|154550.1|15
1654192380000|2022-06-02 17:53:00|154647.9|154557.9|154650.3|154560.3|154650.3|154560.3|154640.2|154550.2|16
1654192390000|2022-06-02 17:53:10|154648.2|154558.2|154645.1|154555.1|154650.7|154560.7|154643.5|154553.5|12
1654192400000|2022-06-02 17:53:20|154644.8|154554.8|154648.8|154558.8|154649.1|154559.1|154641.7|154551.7|12
1654192410000|2022-06-02 17:53:30|154647.8|154557.8|154644.9|154554.9|154649.3|154559.3|154641.7|154551.7|15
1654192420000|2022-06-02 17:53:40|154641|154551|154642.7|154552.7|154645.3|154555.3|154640.4|154550.4|12
1654192430000|2022-06-02 17:53:50|154645.7|154555.7|154642.4|154552.4|154647.3|154557.3|154642.4|154552.4|13
1654192440000|2022-06-02 17:54:00|154642.6|154552.6|154647|154557|154652.3|154562.3|154642.6|154552.6|22
1654192450000|2022-06-02 17:54:10|154646.8|154556.8|154654.3|154564.3|154654.3|154564.3|154643|154553|18
1654192460000|2022-06-02 17:54:20|154653.3|154563.3|154639.6|154549.6|154653.5|154563.5|154639.6|154549.6|26
1654192470000|2022-06-02 17:54:30|154638.3|154548.3|154642.4|154552.4|154643.5|154553.5|154638.3|154548.3|14
1654192480000|2022-06-02 17:54:40|154639.9|154549.9|154642.4|154552.4|154645.1|154555.1|154636.3|154546.3|24
1654192490000|2022-06-02 17:54:50|154643.1|154553.1|154640.9|154550.9|154644.3|154554.3|154637.2|154547.2|10
1654192500000|2022-06-02 17:55:00|154638|154548|154644.6|154554.6|154646|154556|154638|154548|16
1654192510000|2022-06-02 17:55:10|154643.3|154553.3|154643.9|154553.9|154645.1|154555.1|154637.3|154547.3|20
1654192520000|2022-06-02 17:55:20|154639.1|154549.1|154652.7|154562.7|154654.8|154564.8|154639.1|154549.1|19
1654192530000|2022-06-02 17:55:30|154652.9|154562.9|154659.9|154569.9|154664.2|154574.2|154649.4|154559.4|30
1654192540000|2022-06-02 17:55:40|154661|154571|154705.3|154615.3|154705.3|154615.3|154657.5|154567.5|31
1654192550000|2022-06-02 17:55:50|154702.2|154612.2|154711.7|154621.7|154711.7|154621.7|154695.6|154605.6|35
1654192560000|2022-06-02 17:56:00|154703.2|154613.2|154710.4|154620.4|154712.8|154622.8|154703.2|154613.2|36
1654192570000|2022-06-02 17:56:10|154710.6|154620.6|154709.4|154619.4|154711|154621|154697.6|154607.6|20
1654192580000|2022-06-02 17:56:20|154707.7|154617.7|154703.1|154613.1|154710.7|154620.7|154697.3|154607.3|33
1654192590000|2022-06-02 17:56:30|154699.6|154609.6|154708.8|154618.8|154709.6|154619.6|154699.6|154609.6|28
1654192600000|2022-06-02 17:56:40|154709|154619|154706|154616|154709|154619|154702.9|154612.9|23
1654192610000|2022-06-02 17:56:50|154705.9|154615.9|154704.2|154614.2|154707.1|154617.1|154694|154604|28
1654192620000|2022-06-02 17:57:00|154703.5|154613.5|154695.2|154605.2|154709.3|154619.3|154690.9|154600.9|26
1654192630000|2022-06-02 17:57:10|154695|154605|154699.3|154609.3|154700.9|154610.9|154693.7|154603.7|28
1654192640000|2022-06-02 17:57:20|154699.5|154609.5|154699.2|154609.2|154708.1|154618.1|154697.6|154607.6|24
1654192650000|2022-06-02 17:57:30|154697.9|154607.9|154704.1|154614.1|154708|154618|154694.6|154604.6|30
1654192660000|2022-06-02 17:57:40|154705|154615|154704.3|154614.3|154705.5|154615.5|154703.9|154613.9|25
1654192670000|2022-06-02 17:57:50|154704.1|154614.1|154701.2|154611.2|154704.1|154614.1|154691.2|154601.2|31
1654192680000|2022-06-02 17:58:00|154702.7|154612.7|154702.6|154612.6|154705.2|154615.2|154701.7|154611.7|18
1654192690000|2022-06-02 17:58:10|154703.6|154613.6|154706.7|154616.7|154709.5|154619.5|154700.6|154610.6|19
1654192700000|2022-06-02 17:58:20|154704.5|154614.5|154702.2|154612.2|154708|154618|154701.7|154611.7|20
1654192710000|2022-06-02 17:58:30|154702.4|154612.4|154701.9|154611.9|154703.3|154613.3|154700.9|154610.9|20
1654192720000|2022-06-02 17:58:40|154702.1|154612.1|154698.5|154608.5|154703.4|154613.4|154698.5|154608.5|15
1654192730000|2022-06-02 17:58:50|154698.7|154608.7|154695.3|154605.3|154701|154611|154695|154605|21
1654192740000|2022-06-02 17:59:00|154695.8|154605.8|154700.2|154610.2|154700.2|154610.2|154695.8|154605.8|24
1654192750000|2022-06-02 17:59:10|154699.5|154609.5|154678.5|154588.5|154699.5|154609.5|154678.5|154588.5|24
1654192760000|2022-06-02 17:59:20|154682.1|154592.1|154683.4|154593.4|154684.1|154594.1|154678.1|154588.1|21
1654192770000|2022-06-02 17:59:30|154683.2|154593.2|154681.7|154591.7|154684.4|154594.4|154681.7|154591.7|18
1654192780000|2022-06-02 17:59:40|154682|154592|154681.2|154591.2|154682|154592|154680.9|154590.9|10
1654192790000|2022-06-02 17:59:50|154680.7|154590.7|154681.7|154591.7|154681.7|154591.7|154680.4|154590.4|10
1654192800000|2022-06-02 18:00:00|154682.3|154592.3|154695.1|154605.1|154698.3|154608.3|154682.1|154592.1|29
1654192810000|2022-06-02 18:00:10|154695.5|154605.5|154698.5|154608.5|154699.2|154609.2|154695.3|154605.3|17
1654192820000|2022-06-02 18:00:20|154698.3|154608.3|154698.4|154608.4|154699.2|154609.2|154697.2|154607.2|13
1654192830000|2022-06-02 18:00:30|154698.7|154608.7|154704.6|154614.6|154705.5|154615.5|154697.9|154607.9|18
1654192840000|2022-06-02 18:00:40|154703.6|154613.6|154701.7|154611.7|154705.8|154615.8|154701.7|154611.7|23
1654192850000|2022-06-02 18:00:50|154700.9|154610.9|154703.6|154613.6|154709|154619|154694.9|154604.9|20
1654192860000|2022-06-02 18:01:00|154701.5|154611.5|154695.7|154605.7|154707.5|154617.5|154694.3|154604.3|26
1654192870000|2022-06-02 18:01:10|154696.5|154606.5|154689.9|154599.9|154702.8|154612.8|154689.9|154599.9|18
1654192880000|2022-06-02 18:01:20|154694.3|154604.3|154691.4|154601.4|154694.3|154604.3|154686.4|154596.4|11
1654192890000|2022-06-02 18:01:30|154693.5|154603.5|154688.2|154598.2|154693.5|154603.5|154686.1|154596.1|16
1654192900000|2022-06-02 18:01:40|154689.7|154599.7|154660|154570|154690.1|154600.1|154654.6|154564.6|22
1654192910000|2022-06-02 18:01:50|154659.3|154569.3|154660.4|154570.4|154663.2|154573.2|154658.8|154568.8|17
1654192920000|2022-06-02 18:02:00|154661|154571|154666.3|154576.3|154666.3|154576.3|154660.5|154570.5|13
1654192930000|2022-06-02 18:02:10|154666.1|154576.1|154672|154582|154673.5|154583.5|154665.2|154575.2|11
1654192940000|2022-06-02 18:02:20|154671.8|154581.8|154650.3|154560.3|154671.8|154581.8|154650|154560|18
1654192950000|2022-06-02 18:02:30|154650.8|154560.8|154647.5|154557.5|154650.8|154560.8|154646.4|154556.4|20
1654192960000|2022-06-02 18:02:40|154647.4|154557.4|154646.3|154556.3|154648.5|154558.5|154644.8|154554.8|13
1654192970000|2022-06-02 18:02:50|154646.1|154556.1|154642.2|154552.2|154646.1|154556.1|154641.5|154551.5|15
1654192980000|2022-06-02 18:03:00|154642.8|154552.8|154645.5|154555.5|154645.5|154555.5|154640.5|154550.5|12
1654192990000|2022-06-02 18:03:10|154645.4|154555.4|154637.8|154547.8|154646.4|154556.4|154637.1|154547.1|16
1654193000000|2022-06-02 18:03:20|154639.4|154549.4|154635.8|154545.8|154639.9|154549.9|154634.7|154544.7|21
1654193010000|2022-06-02 18:03:30|154636.5|154546.5|154632.4|154542.4|154636.5|154546.5|154630.7|154540.7|15
1654193020000|2022-06-02 18:03:40|154632.7|154542.7|154635.9|154545.9|154635.9|154545.9|154628.3|154538.3|14
1654193030000|2022-06-02 18:03:50|154635|154545|154635.6|154545.6|154635.6|154545.6|154634.1|154544.1|7
1654193040000|2022-06-02 18:04:00|154636.1|154546.1|154635.5|154545.5|154636.1|154546.1|154633.2|154543.2|12
1654193050000|2022-06-02 18:04:10|154633.9|154543.9|154642.2|154552.2|154642.6|154552.6|154631|154541|18
1654193060000|2022-06-02 18:04:20|154647.2|154557.2|154641.4|154551.4|154647.2|154557.2|154641.2|154551.2|11
1654193070000|2022-06-02 18:04:30|154641.1|154551.1|154642.7|154552.7|154643.2|154553.2|154641.1|154551.1|12
1654193080000|2022-06-02 18:04:40|154642.6|154552.6|154641.6|154551.6|154642.6|154552.6|154637.6|154547.6|13
1654193090000|2022-06-02 18:04:50|154642|154552|154639.8|154549.8|154642|154552|154638.1|154548.1|15
1654193100000|2022-06-02 18:05:00|154637.2|154547.2|154635.1|154545.1|154640.6|154550.6|154633.8|154543.8|17
1654193110000|2022-06-02 18:05:10|154634.1|154544.1|154642.1|154552.1|154642.6|154552.6|154634.1|154544.1|20
1654193120000|2022-06-02 18:05:20|154641.6|154551.6|154633.2|154543.2|154641.6|154551.6|154633.1|154543.1|14
1654193130000|2022-06-02 18:05:30|154634.6|154544.6|154635.8|154545.8|154637.7|154547.7|154633.8|154543.8|19
1654193140000|2022-06-02 18:05:40|154635.1|154545.1|154645.5|154555.5|154646|154556|154635.1|154545.1|18
1654193150000|2022-06-02 18:05:50|154645|154555|154644.5|154554.5|154647.3|154557.3|154642.6|154552.6|17
1654193160000|2022-06-02 18:06:00|154644.2|154554.2|154635.2|154545.2|154644.2|154554.2|154635.2|154545.2|14
1654193170000|2022-06-02 18:06:10|154635.5|154545.5|154639.1|154549.1|154646.9|154556.9|154635.5|154545.5|17
1654193180000|2022-06-02 18:06:20|154639.7|154549.7|154636.1|154546.1|154639.7|154549.7|154635.6|154545.6|15
1654193190000|2022-06-02 18:06:30|154635.2|154545.2|154637.3|154547.3|154637.3|154547.3|154634.9|154544.9|9
1654193200000|2022-06-02 18:06:40|154638.9|154548.9|154636.1|154546.1|154639.8|154549.8|154627.1|154537.1|20
1654193210000|2022-06-02 18:06:50|154639.7|154549.7|154633|154543|154640.3|154550.3|154628.3|154538.3|20
1654193220000|2022-06-02 18:07:00|154633.7|154543.7|154626|154536|154635|154545|154620.9|154530.9|24
1654193230000|2022-06-02 18:07:10|154626.7|154536.7|154628.9|154538.9|154629.9|154539.9|154622.7|154532.7|24
1654193240000|2022-06-02 18:07:20|154629.1|154539.1|154628.3|154538.3|154632.9|154542.9|154627.7|154537.7|13
1654193250000|2022-06-02 18:07:30|154628.4|154538.4|154636.7|154546.7|154638.8|154548.8|154628.4|154538.4|25
1654193260000|2022-06-02 18:07:40|154637.6|154547.6|154639.9|154549.9|154640.2|154550.2|154636.6|154546.6|19
1654193270000|2022-06-02 18:07:50|154639.4|154549.4|154639.2|154549.2|154644.9|154554.9|154639.2|154549.2|19
1654193280000|2022-06-02 18:08:00|154638.4|154548.4|154640.1|154550.1|154641.7|154551.7|154638.4|154548.4|11
1654193290000|2022-06-02 18:08:10|154639.8|154549.8|154644.3|154554.3|154650.8|154560.8|154638.7|154548.7|18
1654193300000|2022-06-02 18:08:20|154644.4|154554.4|154636.5|154546.5|154644.4|154554.4|154634.8|154544.8|28
1654193310000|2022-06-02 18:08:30|154636.4|154546.4|154634.3|154544.3|154636.5|154546.5|154632.3|154542.3|13
1654193320000|2022-06-02 18:08:40|154634.8|154544.8|154638.6|154548.6|154641.4|154551.4|154634.1|154544.1|17
1654193330000|2022-06-02 18:08:50|154638.8|154548.8|154641.2|154551.2|154642.2|154552.2|154637.4|154547.4|12
1654193340000|2022-06-02 18:09:00|154640.5|154550.5|154638.1|154548.1|154640.5|154550.5|154632.8|154542.8|16
1654193350000|2022-06-02 18:09:10|154637.2|154547.2|154637.5|154547.5|154637.6|154547.6|154637.1|154547.1|8
1654193360000|2022-06-02 18:09:20|154639.8|154549.8|154633|154543|154639.8|154549.8|154633|154543|6
1654193370000|2022-06-02 18:09:30|154634.6|154544.6|154633.3|154543.3|154635|154545|154632.4|154542.4|12
1654193380000|2022-06-02 18:09:40|154633.1|154543.1|154637.3|154547.3|154641|154551|154633.1|154543.1|26
1654193390000|2022-06-02 18:09:50|154636.9|154546.9|154637.5|154547.5|154642.7|154552.7|154636.9|154546.9|19
1654193400000|2022-06-02 18:10:00|154635.7|154545.7|154646.7|154556.7|154649.8|154559.8|154635.6|154545.6|24
1654193410000|2022-06-02 18:10:10|154648.5|154558.5|154646.9|154556.9|154648.8|154558.8|154644|154554|20
1654193420000|2022-06-02 18:10:20|154643.4|154553.4|154643.3|154553.3|154644|154554|154639.7|154549.7|18
1654193430000|2022-06-02 18:10:30|154643|154553|154636.2|154546.2|154643.6|154553.6|154628.3|154538.3|25
1654193440000|2022-06-02 18:10:40|154635.1|154545.1|154633.7|154543.7|154639|154549|154630.9|154540.9|19
1654193450000|2022-06-02 18:10:50|154631.8|154541.8|154631.3|154541.3|154633.2|154543.2|154628.8|154538.8|19
1654193460000|2022-06-02 18:11:00|154630.9|154540.9|154625.7|154535.7|154630.9|154540.9|154625|154535|10
1654193470000|2022-06-02 18:11:10|154626.1|154536.1|154630.6|154540.6|154630.6|154540.6|154626.1|154536.1|15
1654193480000|2022-06-02 18:11:20|154629.1|154539.1|154631.6|154541.6|154633.1|154543.1|154628.8|154538.8|18
1654193490000|2022-06-02 18:11:30|154631.8|154541.8|154635.8|154545.8|154638.8|154548.8|154631.7|154541.7|11
1654193500000|2022-06-02 18:11:40|154636.4|154546.4|154637.6|154547.6|154637.7|154547.7|154632.1|154542.1|11
1654193510000|2022-06-02 18:11:50|154635.7|154545.7|154641.1|154551.1|154643.3|154553.3|154631.7|154541.7|16
1654193520000|2022-06-02 18:12:00|154640.8|154550.8|154638.9|154548.9|154643.4|154553.4|154638.9|154548.9|18
1654193530000|2022-06-02 18:12:10|154639.2|154549.2|154636.5|154546.5|154642|154552|154636.5|154546.5|11
1654193540000|2022-06-02 18:12:20|154636.7|154546.7|154642|154552|154642.5|154552.5|154636.7|154546.7|12
1654193550000|2022-06-02 18:12:30|154642.1|154552.1|154633.7|154543.7|154642.1|154552.1|154627.8|154537.8|16
1654193560000|2022-06-02 18:12:40|154633.9|154543.9|154634.8|154544.8|154635.5|154545.5|154633.3|154543.3|11
1654193570000|2022-06-02 18:12:50|154634.6|154544.6|154636.8|154546.8|154638.9|154548.9|154630.1|154540.1|13
1654193580000|2022-06-02 18:13:00|154635.8|154545.8|154631.1|154541.1|154635.9|154545.9|154625.9|154535.9|19
1654193590000|2022-06-02 18:13:10|154631.4|154541.4|154630|154540|154632.9|154542.9|154627.1|154537.1|15
1654193600000|2022-06-02 18:13:20|154630.2|154540.2|154626.9|154536.9|154630.2|154540.2|154624.5|154534.5|17
1654193610000|2022-06-02 18:13:30|154626.2|154536.2|154632|154542|154636.4|154546.4|154624.9|154534.9|15
1654193620000|2022-06-02 18:13:40|154632.9|154542.9|154641.5|154551.5|154642.4|154552.4|154632.9|154542.9|14
1654193630000|2022-06-02 18:13:50|154642.3|154552.3|154636.9|154546.9|154642.3|154552.3|154629.9|154539.9|13
1654193640000|2022-06-02 18:14:00|154637.4|154547.4|154634.9|154544.9|154637.4|154547.4|154634.2|154544.2|17
1654193650000|2022-06-02 18:14:10|154634.6|154544.6|154633.2|154543.2|154635.6|154545.6|154632.3|154542.3|8
1654193660000|2022-06-02 18:14:20|154636.1|154546.1|154635.7|154545.7|154636.8|154546.8|154631.3|154541.3|17
1654193670000|2022-06-02 18:14:30|154635.4|154545.4|154632|154542|154642|154552|154631.7|154541.7|24
1654193680000|2022-06-02 18:14:40|154633|154543|154632.4|154542.4|154633.5|154543.5|154631.3|154541.3|17
1654193690000|2022-06-02 18:14:50|154631.7|154541.7|154634.1|154544.1|154636|154546|154631.5|154541.5|19
1654193700000|2022-06-02 18:15:00|154634.7|154544.7|154629.1|154539.1|154634.7|154544.7|154626.5|154536.5|17
1654193710000|2022-06-02 18:15:10|154629|154539|154628|154538|154629|154539|154623.9|154533.9|13
1654193720000|2022-06-02 18:15:20|154627.5|154537.5|154629|154539|154629|154539|154627.3|154537.3|7
1654193730000|2022-06-02 18:15:30|154628.4|154538.4|154634.7|154544.7|154644.8|154554.8|154628.4|154538.4|25
1654193740000|2022-06-02 18:15:40|154635|154545|154634.2|154544.2|154635|154545|154633.7|154543.7|15
1654193750000|2022-06-02 18:15:50|154634.3|154544.3|154635.7|154545.7|154636.9|154546.9|154634.3|154544.3|12
1654193760000|2022-06-02 18:16:00|154635.5|154545.5|154639.6|154549.6|154639.6|154549.6|154627.6|154537.6|17
1654193770000|2022-06-02 18:16:10|154639.4|154549.4|154636.2|154546.2|154639.4|154549.4|154634.9|154544.9|9
1654193780000|2022-06-02 18:16:20|154636.7|154546.7|154634.6|154544.6|154637|154547|154627.4|154537.4|19
1654193790000|2022-06-02 18:16:30|154647.8|154557.8|154634.6|154544.6|154647.8|154557.8|154634.6|154544.6|22
1654193800000|2022-06-02 18:16:40|154635.5|154545.5|154635.2|154545.2|154635.5|154545.5|154633.1|154543.1|10
1654193810000|2022-06-02 18:16:50|154635.4|154545.4|154634.5|154544.5|154635.6|154545.6|154634.1|154544.1|10
1654193820000|2022-06-02 18:17:00|154635.5|154545.5|154643.2|154553.2|154646|154556|154634.8|154544.8|11
1654193830000|2022-06-02 18:17:10|154638.6|154548.6|154634.6|154544.6|154640.6|154550.6|154634.6|154544.6|16
1654193840000|2022-06-02 18:17:20|154634.8|154544.8|154636.7|154546.7|154649.5|154559.5|154628.7|154538.7|20
1654193850000|2022-06-02 18:17:30|154634.6|154544.6|154630|154540|154637|154547|154624.1|154534.1|23
1654193860000|2022-06-02 18:17:40|154630.2|154540.2|154623.9|154533.9|154630.2|154540.2|154622.7|154532.7|15
1654193870000|2022-06-02 18:17:50|154624|154534|154628.2|154538.2|154642.6|154552.6|154624|154534|22
1654193880000|2022-06-02 18:18:00|154631.1|154541.1|154633.2|154543.2|154637.8|154547.8|154630.3|154540.3|25
1654193890000|2022-06-02 18:18:10|154632.2|154542.2|154639.5|154549.5|154639.5|154549.5|154628.9|154538.9|18
1654193900000|2022-06-02 18:18:20|154637.7|154547.7|154635.5|154545.5|154637.7|154547.7|154631.6|154541.6|13
1654193910000|2022-06-02 18:18:30|154635.1|154545.1|154640|154550|154643.1|154553.1|154634.6|154544.6|11
1654193920000|2022-06-02 18:18:40|154639.6|154549.6|154640.6|154550.6|154641.7|154551.7|154638.6|154548.6|10
1654193930000|2022-06-02 18:18:50|154640.9|154550.9|154637.1|154547.1|154640.9|154550.9|154636.3|154546.3|11
1654193940000|2022-06-02 18:19:00|154636.8|154546.8|154635.7|154545.7|154637.5|154547.5|154629.6|154539.6|12
1654193950000|2022-06-02 18:19:10|154635.9|154545.9|154637.6|154547.6|154643.2|154553.2|154635.8|154545.8|14
1654193960000|2022-06-02 18:19:20|154632.9|154542.9|154634.9|154544.9|154637.9|154547.9|154632.1|154542.1|24
1654193970000|2022-06-02 18:19:30|154634.6|154544.6|154637.3|154547.3|154638.1|154548.1|154632.4|154542.4|15
1654193980000|2022-06-02 18:19:40|154628.1|154538.1|154636.1|154546.1|154636.4|154546.4|154628.1|154538.1|20
1654193990000|2022-06-02 18:19:50|154636.3|154546.3|154634.9|154544.9|154636.3|154546.3|154631|154541|11
1654194000000|2022-06-02 18:20:00|154634.8|154544.8|154637.8|154547.8|154640.7|154550.7|154634.8|154544.8|16
1654194010000|2022-06-02 18:20:10|154637.6|154547.6|154642.2|154552.2|154643.5|154553.5|154634.2|154544.2|13
1654194020000|2022-06-02 18:20:20|154637.2|154547.2|154637.6|154547.6|154643.8|154553.8|154637.2|154547.2|21
1654194030000|2022-06-02 18:20:30|154639|154549|154643.5|154553.5|154644.7|154554.7|154637.7|154547.7|15
1654194040000|2022-06-02 18:20:40|154643.2|154553.2|154639.5|154549.5|154645.1|154555.1|154639.5|154549.5|12
1654194050000|2022-06-02 18:20:50|154640.4|154550.4|154639.6|154549.6|154641.9|154551.9|154637.9|154547.9|11
1654194060000|2022-06-02 18:21:00|154640|154550|154643.9|154553.9|154644.9|154554.9|154639.3|154549.3|10
1654194070000|2022-06-02 18:21:10|154643.6|154553.6|154634|154544|154643.6|154553.6|154633.7|154543.7|22
1654194080000|2022-06-02 18:21:20|154634.2|154544.2|154636.7|154546.7|154636.7|154546.7|154633|154543|14
1654194090000|2022-06-02 18:21:30|154636.5|154546.5|154634.6|154544.6|154638|154548|154632.4|154542.4|16
1654194100000|2022-06-02 18:21:40|154631.9|154541.9|154634.4|154544.4|154635.3|154545.3|154631.9|154541.9|17
1654194110000|2022-06-02 18:21:50|154634.2|154544.2|154630.3|154540.3|154634.5|154544.5|154629.4|154539.4|12
1654194120000|2022-06-02 18:22:00|154634|154544|154637|154547|154637|154547|154633.5|154543.5|15
1654194130000|2022-06-02 18:22:10|154637.5|154547.5|154637.8|154547.8|154638.4|154548.4|154636.1|154546.1|15
1654194140000|2022-06-02 18:22:20|154637.5|154547.5|154634.5|154544.5|154637.5|154547.5|154631.2|154541.2|14
1654194150000|2022-06-02 18:22:30|154635.1|154545.1|154635.7|154545.7|154638.2|154548.2|154631.7|154541.7|18
1654194160000|2022-06-02 18:22:40|154635.3|154545.3|154632.9|154542.9|154635.3|154545.3|154631.5|154541.5|16
1654194170000|2022-06-02 18:22:50|154633.2|154543.2|154635.7|154545.7|154636.8|154546.8|154632.5|154542.5|12
1654194180000|2022-06-02 18:23:00|154636.7|154546.7|154631.7|154541.7|154637.2|154547.2|154631.7|154541.7|15
1654194190000|2022-06-02 18:23:10|154638.4|154548.4|154634.6|154544.6|154639.6|154549.6|154628.4|154538.4|17
1654194200000|2022-06-02 18:23:20|154634.4|154544.4|154635|154545|154636.2|154546.2|154633|154543|16
1654194210000|2022-06-02 18:23:30|154635.3|154545.3|154636.1|154546.1|154639.2|154549.2|154635.3|154545.3|18
1654194220000|2022-06-02 18:23:40|154636.9|154546.9|154639.5|154549.5|154643.9|154553.9|154636.7|154546.7|12
1654194230000|2022-06-02 18:23:50|154640.2|154550.2|154644.9|154554.9|154647|154557|154640.2|154550.2|17
1654194240000|2022-06-02 18:24:00|154645|154555|154639.7|154549.7|154646|154556|154639.7|154549.7|18
1654194250000|2022-06-02 18:24:10|154638.8|154548.8|154644.5|154554.5|154644.5|154554.5|154638.8|154548.8|17
1654194260000|2022-06-02 18:24:20|154641.1|154551.1|154639.7|154549.7|154644.1|154554.1|154637.8|154547.8|19
1654194270000|2022-06-02 18:24:30|154639.5|154549.5|154642.3|154552.3|154642.3|154552.3|154636.7|154546.7|21
1654194280000|2022-06-02 18:24:40|154638.3|154548.3|154638.7|154548.7|154641.3|154551.3|154637.1|154547.1|13
1654194290000|2022-06-02 18:24:50|154638.6|154548.6|154639.2|154549.2|154644.3|154554.3|154636.6|154546.6|24
1654194300000|2022-06-02 18:25:00|154639.5|154549.5|154644.1|154554.1|154644.1|154554.1|154637.9|154547.9|17
1654194310000|2022-06-02 18:25:10|154644|154554|154641.4|154551.4|154646.3|154556.3|154635.9|154545.9|20
1654194320000|2022-06-02 18:25:20|154642.1|154552.1|154640.4|154550.4|154642.1|154552.1|154638.5|154548.5|17
1654194330000|2022-06-02 18:25:30|154640.5|154550.5|154642.1|154552.1|154642.9|154552.9|154638.4|154548.4|21
1654194340000|2022-06-02 18:25:40|154642|154552|154637.8|154547.8|154642.7|154552.7|154637.8|154547.8|19
1654194350000|2022-06-02 18:25:50|154638|154548|154641.2|154551.2|154643.5|154553.5|154638|154548|12
1654194360000|2022-06-02 18:26:00|154641.3|154551.3|154646.7|154556.7|154646.9|154556.9|154640.8|154550.8|18
1654194370000|2022-06-02 18:26:10|154644.4|154554.4|154643.6|154553.6|154647|154557|154642.1|154552.1|22
1654194380000|2022-06-02 18:26:20|154643.4|154553.4|154644.7|154554.7|154651.1|154561.1|154643.4|154553.4|19
1654194390000|2022-06-02 18:26:30|154644.9|154554.9|154641.9|154551.9|154645.8|154555.8|154640.8|154550.8|17
1654194400000|2022-06-02 18:26:40|154641.4|154551.4|154642.6|154552.6|154644.9|154554.9|154640.7|154550.7|19
1654194410000|2022-06-02 18:26:50|154642.9|154552.9|154641.7|154551.7|154646.8|154556.8|154641.4|154551.4|20
1654194420000|2022-06-02 18:27:00|154642.1|154552.1|154640.7|154550.7|154642.8|154552.8|154638.2|154548.2|16
1654194430000|2022-06-02 18:27:10|154640.6|154550.6|154644.3|154554.3|154647.1|154557.1|154640.6|154550.6|17
1654194440000|2022-06-02 18:27:20|154644.5|154554.5|154641.5|154551.5|154644.5|154554.5|154641.5|154551.5|16
1654194450000|2022-06-02 18:27:30|154641.6|154551.6|154640.1|154550.1|154642.9|154552.9|154636|154546|17
1654194460000|2022-06-02 18:27:40|154640.4|154550.4|154645|154555|154645|154555|154640.3|154550.3|9
1654194470000|2022-06-02 18:27:50|154644.6|154554.6|154638.5|154548.5|154644.9|154554.9|154634.2|154544.2|17
1654194480000|2022-06-02 18:28:00|154637.6|154547.6|154644.3|154554.3|154645.6|154555.6|154637.6|154547.6|15
1654194490000|2022-06-02 18:28:10|154644.7|154554.7|154645.1|154555.1|154646.6|154556.6|154644|154554|12
1654194500000|2022-06-02 18:28:20|154645.5|154555.5|154645.3|154555.3|154646.2|154556.2|154644.8|154554.8|15
1654194510000|2022-06-02 18:28:30|154646|154556|154644.7|154554.7|154646.3|154556.3|154644.7|154554.7|8
1654194520000|2022-06-02 18:28:40|154644.2|154554.2|154644.6|154554.6|154645.9|154555.9|154643.6|154553.6|10
1654194530000|2022-06-02 18:28:50|154647.6|154557.6|154652.5|154562.5|154659.4|154569.4|154645.9|154555.9|20
1654194540000|2022-06-02 18:29:00|154652.9|154562.9|154652.7|154562.7|154655.2|154565.2|154652.4|154562.4|21
1654194550000|2022-06-02 18:29:10|154647.9|154557.9|154650.4|154560.4|154652.7|154562.7|154647.1|154557.1|19
1654194560000|2022-06-02 18:29:20|154651.1|154561.1|154647.3|154557.3|154651.1|154561.1|154646.7|154556.7|12
1654194570000|2022-06-02 18:29:30|154647|154557|154645.5|154555.5|154648.7|154558.7|154643.3|154553.3|20
1654194580000|2022-06-02 18:29:40|154644.7|154554.7|154645.9|154555.9|154647.5|154557.5|154644.7|154554.7|18
1654194590000|2022-06-02 18:29:50|154645.7|154555.7|154643.3|154553.3|154645.7|154555.7|154642.7|154552.7|20
1654194600000|2022-06-02 18:30:00|154643.1|154553.1|154645.3|154555.3|154645.5|154555.5|154643.1|154553.1|12
1654194610000|2022-06-02 18:30:10|154644.7|154554.7|154645.1|154555.1|154645.5|154555.5|154644.3|154554.3|17
1654194620000|2022-06-02 18:30:20|154645|154555|154648|154558|154652.1|154562.1|154618.7|154528.7|27
1654194630000|2022-06-02 18:30:30|154648.5|154558.5|154649.9|154559.9|154651.8|154561.8|154647.8|154557.8|14
1654194640000|2022-06-02 18:30:40|154649.7|154559.7|154649.3|154559.3|154649.7|154559.7|154648.7|154558.7|12
1654194650000|2022-06-02 18:30:50|154650.4|154560.4|154644|154554|154650.4|154560.4|154643.2|154553.2|8
1654194660000|2022-06-02 18:31:00|154645|154555|154646|154556|154647.2|154557.2|154641.9|154551.9|24
1654194670000|2022-06-02 18:31:10|154646.6|154556.6|154646|154556|154647.2|154557.2|154646|154556|10
1654194680000|2022-06-02 18:31:20|154646.4|154556.4|154644.8|154554.8|154649.8|154559.8|154643.9|154553.9|18
1654194690000|2022-06-02 18:31:30|154645.3|154555.3|154645.9|154555.9|154646.1|154556.1|154645.3|154555.3|10
1654194700000|2022-06-02 18:31:40|154646|154556|154646.4|154556.4|154646.7|154556.7|154645.8|154555.8|14
1654194710000|2022-06-02 18:31:50|154646.7|154556.7|154648.6|154558.6|154651.2|154561.2|154644.7|154554.7|10
1654194720000|2022-06-02 18:32:00|154647.6|154557.6|154645.6|154555.6|154650.4|154560.4|154643.7|154553.7|9
1654194730000|2022-06-02 18:32:10|154645.7|154555.7|154643|154553|154649.9|154559.9|154642.5|154552.5|13
1654194740000|2022-06-02 18:32:20|154643.2|154553.2|154644.7|154554.7|154648.4|154558.4|154643.1|154553.1|13
1654194750000|2022-06-02 18:32:30|154645|154555|154644.8|154554.8|154645|154555|154642.8|154552.8|6
1654194760000|2022-06-02 18:32:40|154644.9|154554.9|154643.2|154553.2|154648.6|154558.6|154640|154550|17
1654194770000|2022-06-02 18:32:50|154643.1|154553.1|154642.8|154552.8|154643.9|154553.9|154640.7|154550.7|12
1654194780000|2022-06-02 18:33:00|154642.5|154552.5|154641.8|154551.8|154643.2|154553.2|154641.4|154551.4|11
1654194790000|2022-06-02 18:33:10|154639.3|154549.3|154648|154558|154658.7|154568.7|154639.3|154549.3|13
1654194800000|2022-06-02 18:33:20|154643.8|154553.8|154645.9|154555.9|154646.9|154556.9|154643.8|154553.8|15
1654194810000|2022-06-02 18:33:30|154645.5|154555.5|154644.6|154554.6|154646.8|154556.8|154644.4|154554.4|8
1654194820000|2022-06-02 18:33:40|154645.1|154555.1|154645.8|154555.8|154646.9|154556.9|154645.1|154555.1|10
1654194830000|2022-06-02 18:33:50|154645.9|154555.9|154647.4|154557.4|154647.4|154557.4|154645.6|154555.6|11
1654194840000|2022-06-02 18:34:00|154647.1|154557.1|154645.9|154555.9|154647.8|154557.8|154645.7|154555.7|11
1654194850000|2022-06-02 18:34:10|154644.2|154554.2|154643.8|154553.8|154646.2|154556.2|154642.2|154552.2|17
1654194860000|2022-06-02 18:34:20|154643.4|154553.4|154644|154554|154647|154557|154640.7|154550.7|15
1654194870000|2022-06-02 18:34:30|154644.5|154554.5|154647.3|154557.3|154647.4|154557.4|154644.5|154554.5|14
1654194880000|2022-06-02 18:34:40|154648|154558|154648.6|154558.6|154649.6|154559.6|154647|154557|15
1654194890000|2022-06-02 18:34:50|154649|154559|154653.4|154563.4|154658.4|154568.4|154649|154559|13
1654194900000|2022-06-02 18:35:00|154653.6|154563.6|154655.6|154565.6|154656.1|154566.1|154652.6|154562.6|17
1654194910000|2022-06-02 18:35:10|154655.2|154565.2|154655|154565|154655.3|154565.3|154653.9|154563.9|10
1654194920000|2022-06-02 18:35:20|154654.4|154564.4|154651.3|154561.3|154655.4|154565.4|154647.6|154557.6|15
1654194930000|2022-06-02 18:35:30|154640|154550|154652.5|154562.5|154654.4|154564.4|154640|154550|14
1654194940000|2022-06-02 18:35:40|154653.1|154563.1|154654.4|154564.4|154654.4|154564.4|154652.9|154562.9|11
1654194950000|2022-06-02 18:35:50|154653.7|154563.7|154657.8|154567.8|154659|154569|154651.9|154561.9|8
1654194960000|2022-06-02 18:36:00|154658|154568|154658.2|154568.2|154660.6|154570.6|154657.6|154567.6|20
1654194970000|2022-06-02 18:36:10|154657.9|154567.9|154677.6|154587.6|154680.7|154590.7|154656.8|154566.8|24
1654194980000|2022-06-02 18:36:20|154674.3|154584.3|154682.5|154592.5|154682.5|154592.5|154674.3|154584.3|22
1654194990000|2022-06-02 18:36:30|154681.4|154591.4|154680.6|154590.6|154683.6|154593.6|154678.2|154588.2|14
1654195000000|2022-06-02 18:36:40|154682.6|154592.6|154679.8|154589.8|154684.6|154594.6|154679.7|154589.7|22
1654195010000|2022-06-02 18:36:50|154679.3|154589.3|154682.5|154592.5|154682.8|154592.8|154679|154589|20
1654195020000|2022-06-02 18:37:00|154686.1|154596.1|154687.3|154597.3|154692.1|154602.1|154683.3|154593.3|29
1654195030000|2022-06-02 18:37:10|154691.6|154601.6|154690.4|154600.4|154691.6|154601.6|154683.6|154593.6|22
1654195040000|2022-06-02 18:37:20|154686.9|154596.9|154685|154595|154690.3|154600.3|154682|154592|21
1654195050000|2022-06-02 18:37:30|154684.2|154594.2|154673.8|154583.8|154687.9|154597.9|154669.2|154579.2|15
1654195060000|2022-06-02 18:37:40|154672.4|154582.4|154671.8|154581.8|154673.5|154583.5|154668.7|154578.7|16
1654195070000|2022-06-02 18:37:50|154672.1|154582.1|154671.1|154581.1|154673.3|154583.3|154670.1|154580.1|14
1654195080000|2022-06-02 18:38:00|154671.5|154581.5|154669.5|154579.5|154672.1|154582.1|154667.6|154577.6|12
1654195090000|2022-06-02 18:38:10|154670|154580|154673.3|154583.3|154675.3|154585.3|154669.5|154579.5|8
1654195100000|2022-06-02 18:38:20|154671.6|154581.6|154668.6|154578.6|154673|154583|154668.6|154578.6|10
1654195110000|2022-06-02 18:38:30|154668.2|154578.2|154671.8|154581.8|154671.8|154581.8|154668|154578|9
1654195120000|2022-06-02 18:38:40|154670.8|154580.8|154668.1|154578.1|154672.8|154582.8|154668.1|154578.1|10
1654195130000|2022-06-02 18:38:50|154667.7|154577.7|154666.2|154576.2|154667.7|154577.7|154665.2|154575.2|7
1654195140000|2022-06-02 18:39:00|154665.5|154575.5|154668.3|154578.3|154670.3|154580.3|154665.5|154575.5|8
1654195150000|2022-06-02 18:39:10|154665.9|154575.9|154694.1|154604.1|154696.3|154606.3|154665.9|154575.9|33
1654195160000|2022-06-02 18:39:20|154694.5|154604.5|154687|154597|154695|154605|154686.1|154596.1|20
1654195170000|2022-06-02 18:39:30|154688|154598|154684.7|154594.7|154688|154598|154684.3|154594.3|18
1654195180000|2022-06-02 18:39:40|154684.5|154594.5|154684.8|154594.8|154685.5|154595.5|154684.3|154594.3|12
1654195190000|2022-06-02 18:39:50|154685.2|154595.2|154685.5|154595.5|154692.1|154602.1|154684.1|154594.1|13
1654195200000|2022-06-02 18:40:00|154683.1|154593.1|154686.6|154596.6|154688.6|154598.6|154681.8|154591.8|18
1654195210000|2022-06-02 18:40:10|154685.6|154595.6|154695.6|154605.6|154696.1|154606.1|154678.6|154588.6|27
1654195220000|2022-06-02 18:40:20|154695.1|154605.1|154696.3|154606.3|154703.5|154613.5|154691.6|154601.6|12
1654195230000|2022-06-02 18:40:30|154694.8|154604.8|154695.7|154605.7|154697.2|154607.2|154694.6|154604.6|9
1654195240000|2022-06-02 18:40:40|154695.5|154605.5|154694.6|154604.6|154697|154607|154694.6|154604.6|8
1654195250000|2022-06-02 18:40:50|154695|154605|154690.9|154600.9|154695.2|154605.2|154690.9|154600.9|14
1654195260000|2022-06-02 18:41:00|154691.8|154601.8|154693.9|154603.9|154695.6|154605.6|154690.9|154600.9|14
1654195270000|2022-06-02 18:41:10|154691.9|154601.9|154691|154601|154693.1|154603.1|154690.8|154600.8|12
1654195280000|2022-06-02 18:41:20|154692.4|154602.4|154690.3|154600.3|154692.4|154602.4|154689.2|154599.2|19
1654195290000|2022-06-02 18:41:30|154689.6|154599.6|154692|154602|154692.6|154602.6|154689.6|154599.6|12
1654195300000|2022-06-02 18:41:40|154691.3|154601.3|154692.8|154602.8|154692.8|154602.8|154691.3|154601.3|7
1654195310000|2022-06-02 18:41:50|154691.8|154601.8|154693.8|154603.8|154694.9|154604.9|154690.9|154600.9|11
1654195320000|2022-06-02 18:42:00|154693.1|154603.1|154695.1|154605.1|154697.4|154607.4|154691.4|154601.4|20
1654195330000|2022-06-02 18:42:10|154695|154605|154696.8|154606.8|154696.8|154606.8|154691.4|154601.4|18
1654195340000|2022-06-02 18:42:20|154696.1|154606.1|154695.8|154605.8|154697.2|154607.2|154693.5|154603.5|16
1654195350000|2022-06-02 18:42:30|154696.6|154606.6|154698.5|154608.5|154702|154612|154695.6|154605.6|14
1654195360000|2022-06-02 18:42:40|154699.1|154609.1|154700.8|154610.8|154701.6|154611.6|154695.6|154605.6|17
1654195370000|2022-06-02 18:42:50|154700.1|154610.1|154696.7|154606.7|154701.2|154611.2|154695.9|154605.9|13
1654195380000|2022-06-02 18:43:00|154697.1|154607.1|154698.7|154608.7|154701.2|154611.2|154695|154605|17
1654195390000|2022-06-02 18:43:10|154698.9|154608.9|154696.3|154606.3|154699.5|154609.5|154694.6|154604.6|13
1654195400000|2022-06-02 18:43:20|154694.3|154604.3|154695|154605|154695.9|154605.9|154694.2|154604.2|8
1654195410000|2022-06-02 18:43:30|154694.2|154604.2|154696.7|154606.7|154696.7|154606.7|154693.1|154603.1|9
1654195420000|2022-06-02 18:43:40|154697.7|154607.7|154696.5|154606.5|154698.6|154608.6|154695.8|154605.8|13
1654195430000|2022-06-02 18:43:50|154695.6|154605.6|154695|154605|154698.2|154608.2|154695|154605|16
1654195440000|2022-06-02 18:44:00|154696|154606|154696.1|154606.1|154697.8|154607.8|154695.5|154605.5|19
1654195450000|2022-06-02 18:44:10|154697.2|154607.2|154702.6|154612.6|154702.6|154612.6|154694.2|154604.2|11
1654195460000|2022-06-02 18:44:20|154703.2|154613.2|154700.8|154610.8|154703.2|154613.2|154699.8|154609.8|14
1654195470000|2022-06-02 18:44:30|154701.8|154611.8|154696.3|154606.3|154701.8|154611.8|154693.8|154603.8|15
1654195480000|2022-06-02 18:44:40|154698.6|154608.6|154704.5|154614.5|154704.5|154614.5|154695.5|154605.5|11
1654195490000|2022-06-02 18:44:50|154691.6|154601.6|154696.9|154606.9|154701|154611|154691.6|154601.6|7
1654195500000|2022-06-02 18:45:00|154696|154606|154696.9|154606.9|154700.3|154610.3|154695.8|154605.8|14
1654195510000|2022-06-02 18:45:10|154697.2|154607.2|154692.4|154602.4|154697.5|154607.5|154692.4|154602.4|12
1654195520000|2022-06-02 18:45:20|154691.4|154601.4|154692.9|154602.9|154694|154604|154690.3|154600.3|9
1654195530000|2022-06-02 18:45:30|154694.1|154604.1|154691.5|154601.5|154694.5|154604.5|154691.5|154601.5|9
1654195540000|2022-06-02 18:45:40|154692.5|154602.5|154688.3|154598.3|154695.4|154605.4|154679.5|154589.5|16
1654195550000|2022-06-02 18:45:50|154688.6|154598.6|154685.4|154595.4|154689.2|154599.2|154685.4|154595.4|13
1654195560000|2022-06-02 18:46:00|154685.1|154595.1|154684.8|154594.8|154695.9|154605.9|154684.1|154594.1|24
1654195570000|2022-06-02 18:46:10|154685.3|154595.3|154685.8|154595.8|154689.3|154599.3|154683.9|154593.9|19
1654195580000|2022-06-02 18:46:20|154685.9|154595.9|154685.4|154595.4|154687.7|154597.7|154684.4|154594.4|19
1654195590000|2022-06-02 18:46:30|154685.6|154595.6|154692.9|154602.9|154699.6|154609.6|154685.6|154595.6|20
1654195600000|2022-06-02 18:46:40|154693.1|154603.1|154696.3|154606.3|154698.8|154608.8|154690.9|154600.9|15
1654195610000|2022-06-02 18:46:50|154694.6|154604.6|154695|154605|154696.9|154606.9|154692.7|154602.7|16
1654195620000|2022-06-02 18:47:00|154694.4|154604.4|154694.5|154604.5|154697.4|154607.4|154692.7|154602.7|10
1654195630000|2022-06-02 18:47:10|154694.7|154604.7|154694.5|154604.5|154694.7|154604.7|154691.7|154601.7|8
1654195640000|2022-06-02 18:47:20|154694.9|154604.9|154686.6|154596.6|154696.1|154606.1|154686.6|154596.6|8
1654195650000|2022-06-02 18:47:30|154688.3|154598.3|154696.1|154606.1|154696.1|154606.1|154685|154595|14
1654195660000|2022-06-02 18:47:40|154696.8|154606.8|154696.7|154606.7|154696.8|154606.8|154693.2|154603.2|14
1654195670000|2022-06-02 18:47:50|154694.1|154604.1|154693.7|154603.7|154697|154607|154692.4|154602.4|19
1654195680000|2022-06-02 18:48:00|154694.4|154604.4|154692.2|154602.2|154694.4|154604.4|154690.4|154600.4|11
1654195690000|2022-06-02 18:48:10|154691.2|154601.2|154691.1|154601.1|154692.4|154602.4|154690.6|154600.6|7
1654195700000|2022-06-02 18:48:20|154691.3|154601.3|154690|154600|154692.2|154602.2|154686.2|154596.2|12
1654195710000|2022-06-02 18:48:30|154693.7|154603.7|154687.1|154597.1|154693.7|154603.7|154685.2|154595.2|12
1654195720000|2022-06-02 18:48:40|154687.8|154597.8|154687|154597|154688.2|154598.2|154687|154597|9
1654195730000|2022-06-02 18:48:50|154691.3|154601.3|154683.1|154593.1|154691.3|154601.3|154668.5|154578.5|18
1654195740000|2022-06-02 18:49:00|154687.6|154597.6|154686.4|154596.4|154688.5|154598.5|154679.5|154589.5|15
1654195750000|2022-06-02 18:49:10|154684.8|154594.8|154689|154599|154694.8|154604.8|154684.8|154594.8|24
1654195760000|2022-06-02 18:49:20|154689.6|154599.6|154692.2|154602.2|154692.2|154602.2|154687|154597|21
1654195770000|2022-06-02 18:49:30|154690.3|154600.3|154690.2|154600.2|154691.5|154601.5|154687.8|154597.8|19
1654195780000|2022-06-02 18:49:40|154690.4|154600.4|154690.6|154600.6|154691.9|154601.9|154688.3|154598.3|15
1654195790000|2022-06-02 18:49:50|154690.9|154600.9|154687.9|154597.9|154690.9|154600.9|154685.2|154595.2|16
1654195800000|2022-06-02 18:50:00|154688.5|154598.5|154693.9|154603.9|154696.7|154606.7|154688.5|154598.5|25
1654195810000|2022-06-02 18:50:10|154693.6|154603.6|154694.8|154604.8|154697.9|154607.9|154692.3|154602.3|22
1654195820000|2022-06-02 18:50:20|154695.2|154605.2|154693.9|154603.9|154696.1|154606.1|154691.9|154601.9|23
1654195830000|2022-06-02 18:50:30|154694.1|154604.1|154695.5|154605.5|154695.6|154605.6|154692.1|154602.1|21
1654195840000|2022-06-02 18:50:40|154695.2|154605.2|154697.2|154607.2|154697.4|154607.4|154694.6|154604.6|13
1654195850000|2022-06-02 18:50:50|154696.9|154606.9|154691.5|154601.5|154697.3|154607.3|154688|154598|19
1654195860000|2022-06-02 18:51:00|154691.4|154601.4|154692.2|154602.2|154692.6|154602.6|154686.9|154596.9|26
1654195870000|2022-06-02 18:51:10|154691|154601|154685|154595|154691.2|154601.2|154685|154595|20
1654195880000|2022-06-02 18:51:20|154685.4|154595.4|154692.3|154602.3|154693.3|154603.3|154685.4|154595.4|13
1654195890000|2022-06-02 18:51:30|154688.5|154598.5|154692.1|154602.1|154692.1|154602.1|154688.5|154598.5|9
1654195900000|2022-06-02 18:51:40|154691.7|154601.7|154690.4|154600.4|154691.9|154601.9|154689.9|154599.9|9
1654195910000|2022-06-02 18:51:50|154690.8|154600.8|154688.8|154598.8|154691.4|154601.4|154687.4|154597.4|11
1654195920000|2022-06-02 18:52:00|154688.7|154598.7|154692.9|154602.9|154692.9|154602.9|154687.4|154597.4|15
1654195930000|2022-06-02 18:52:10|154693.3|154603.3|154690.9|154600.9|154693.3|154603.3|154684.3|154594.3|17
1654195940000|2022-06-02 18:52:20|154688.7|154598.7|154679.8|154589.8|154691.1|154601.1|154678.4|154588.4|12
1654195950000|2022-06-02 18:52:30|154680|154590|154681.7|154591.7|154682.5|154592.5|154680|154590|6
1654195960000|2022-06-02 18:52:40|154680.3|154590.3|154683.6|154593.6|154683.6|154593.6|154680.3|154590.3|7
1654195970000|2022-06-02 18:52:50|154682|154592|154670.3|154580.3|154702.4|154592.9|154670.3|154571.6|21
1654195980000|2022-06-02 18:53:00|154677.9|154587.9|154678.4|154588.4|154681.9|154591.9|154675.9|154585.9|14
1654195990000|2022-06-02 18:53:10|154678|154588|154676.9|154586.9|154679.7|154589.7|154671.4|154581.4|23
1654196000000|2022-06-02 18:53:20|154679.6|154589.6|154681.9|154591.9|154684.1|154594.1|154679.5|154589.5|19
1654196010000|2022-06-02 18:53:30|154682.3|154592.3|154682.8|154592.8|154683|154593|154681|154591|9
1654196020000|2022-06-02 18:53:40|154682.2|154592.2|154677.1|154587.1|154682.4|154592.4|154676.7|154586.7|14
1654196030000|2022-06-02 18:53:50|154677.2|154587.2|154678.2|154588.2|154682.2|154592.2|154677.2|154587.2|24
1654196040000|2022-06-02 18:54:00|154677.8|154587.8|154682.2|154592.2|154682.2|154592.2|154673.4|154583.4|24
1654196050000|2022-06-02 18:54:10|154683.5|154593.5|154682.2|154592.2|154683.6|154593.6|154682|154592|19
1654196060000|2022-06-02 18:54:20|154682.3|154592.3|154680.4|154590.4|154683.4|154593.4|154678.4|154588.4|17
1654196070000|2022-06-02 18:54:30|154681.4|154591.4|154687|154597|154691|154601|154680.6|154590.6|26
1654196080000|2022-06-02 18:54:40|154695.1|154605.1|154690.2|154600.2|154696.5|154606.5|154674.9|154584.9|15
1654196090000|2022-06-02 18:54:50|154693.9|154603.9|154692.9|154602.9|154694.8|154604.8|154692.9|154602.9|9
1654196100000|2022-06-02 18:55:00|154692.8|154602.8|154692.4|154602.4|154696.1|154606.1|154692.4|154602.4|13
1654196110000|2022-06-02 18:55:10|154692.6|154602.6|154713.3|154623.3|154714.5|154624.5|154681.2|154591.2|25
1654196120000|2022-06-02 18:55:20|154715|154625|154709.7|154619.7|154717.1|154627.1|154709.7|154619.7|15
1654196130000|2022-06-02 18:55:30|154709.4|154619.4|154709.1|154619.1|154711.7|154621.7|154709.1|154619.1|11
1654196140000|2022-06-02 18:55:40|154711|154621|154712.7|154622.7|154713.8|154623.8|154710.2|154620.2|13
1654196150000|2022-06-02 18:55:50|154712.2|154622.2|154711.4|154621.4|154713.2|154623.2|154711.4|154621.4|10
1654196160000|2022-06-02 18:56:00|154710.9|154620.9|154712.2|154622.2|154718.5|154628.5|154705.4|154615.4|25
1654196170000|2022-06-02 18:56:10|154712.1|154622.1|154711.6|154621.6|154716.4|154626.4|154710|154620|12
1654196180000|2022-06-02 18:56:20|154711.4|154621.4|154713|154623|154713.6|154623.6|154711.1|154621.1|8
1654196190000|2022-06-02 18:56:30|154712.6|154622.6|154716.7|154626.7|154716.7|154626.7|154711.7|154621.7|5
1654196200000|2022-06-02 18:56:40|154716.3|154626.3|154714.3|154624.3|154716.5|154626.5|154714.3|154624.3|5
1654196210000|2022-06-02 18:56:50|154715.3|154625.3|154723.9|154633.9|154724.1|154634.1|154712.6|154622.6|17
1654196220000|2022-06-02 18:57:00|154710.2|154620.2|154720.6|154630.6|154720.7|154630.7|154710.2|154620.2|24
1654196230000|2022-06-02 18:57:10|154719.9|154629.9|154722|154632|154725.4|154635.4|154719.1|154629.1|15
1654196240000|2022-06-02 18:57:20|154721.6|154631.6|154724.2|154634.2|154724.2|154634.2|154721.5|154631.5|5
1654196250000|2022-06-02 18:57:30|154723.3|154633.3|154723.6|154633.6|154724.9|154634.9|154723.3|154633.3|8
1654196260000|2022-06-02 18:57:40|154723.5|154633.5|154720.8|154630.8|154723.9|154633.9|154720.8|154630.8|7
1654196270000|2022-06-02 18:57:50|154719.4|154629.4|154722.2|154632.2|154723.1|154633.1|154719.4|154629.4|6
1654196280000|2022-06-02 18:58:00|154719.8|154629.8|154722.9|154632.9|154723|154633|154719.8|154629.8|10
1654196290000|2022-06-02 18:58:10|154723|154633|154725.2|154635.2|154727.4|154637.4|154723|154633|19
1654196300000|2022-06-02 18:58:20|154725.1|154635.1|154720.7|154630.7|154725.1|154635.1|154716.9|154626.9|19
1654196310000|2022-06-02 18:58:30|154720.8|154630.8|154721.2|154631.2|154733.2|154643.2|154719.6|154629.6|22
1654196320000|2022-06-02 18:58:40|154717.1|154627.1|154724.5|154634.5|154728.7|154638.7|154717.1|154627.1|25
1654196330000|2022-06-02 18:58:50|154723.6|154633.6|154721.6|154631.6|154724.6|154634.6|154720.8|154630.8|24
1654196340000|2022-06-02 18:59:00|154723.6|154633.6|154721.6|154631.6|154726.2|154636.2|154720.8|154630.8|16
1654196350000|2022-06-02 18:59:10|154722.4|154632.4|154722.8|154632.8|154725.8|154635.8|154718.1|154628.1|20
1654196360000|2022-06-02 18:59:20|154723.3|154633.3|154720.2|154630.2|154725.1|154635.1|154720.2|154630.2|23
1654196370000|2022-06-02 18:59:30|154720.5|154630.5|154721.4|154631.4|154727.7|154637.7|154718.9|154628.9|30
1654196380000|2022-06-02 18:59:40|154722.1|154632.1|154723.5|154633.5|154726.2|154636.2|154721.7|154631.7|22
1654196390000|2022-06-02 18:59:50|154723.7|154633.7|154719.5|154629.5|154742.3|154638|154701.6|154611.6|22
1654196400000|2022-06-02 19:00:00|154720.5|154630.5|154715|154625|154720.5|154630.5|154713.7|154623.7|28
1654196410000|2022-06-02 19:00:10|154715.8|154625.8|154711.2|154621.2|154717.3|154627.3|154711.2|154621.2|19
1654196420000|2022-06-02 19:00:20|154712.6|154622.6|154710.1|154620.1|154716.1|154626.1|154710.1|154620.1|24
1654196430000|2022-06-02 19:00:30|154709.9|154619.9|154713.5|154623.5|154718.3|154628.3|154709.9|154619.9|31
1654196440000|2022-06-02 19:00:40|154713.4|154623.4|154715|154625|154715.4|154625.4|154711.6|154621.6|10
1654196450000|2022-06-02 19:00:50|154713.8|154623.8|154716.2|154626.2|154716.5|154626.5|154713.3|154623.3|16
1654196460000|2022-06-02 19:01:00|154715.3|154625.3|154720.9|154630.9|154720.9|154630.9|154715.3|154625.3|5
1654196470000|2022-06-02 19:01:10|154715.4|154625.4|154724|154634|154724|154634|154715.4|154625.4|12
1654196480000|2022-06-02 19:01:20|154723.2|154633.2|154724.3|154634.3|154724.6|154634.6|154715.9|154625.9|19
1654196490000|2022-06-02 19:01:30|154722.5|154632.5|154721.6|154631.6|154723.5|154633.5|154719.5|154629.5|13
1654196500000|2022-06-02 19:01:40|154721.8|154631.8|154722.6|154632.6|154722.7|154632.7|154721.5|154631.5|9
1654196510000|2022-06-02 19:01:50|154722.3|154632.3|154723.3|154633.3|154723.3|154633.3|154721.5|154631.5|9
1654196520000|2022-06-02 19:02:00|154724.2|154634.2|154721.2|154631.2|154724.5|154634.5|154721.2|154631.2|9
1654196530000|2022-06-02 19:02:10|154722.2|154632.2|154714.1|154624.1|154722.2|154632.2|154714.1|154624.1|2
1654196540000|2022-06-02 19:02:20|154715.1|154625.1|154718.4|154628.4|154719.7|154629.7|154715.1|154625.1|9
1654196550000|2022-06-02 19:02:30|154722.5|154632.5|154720|154630|154722.5|154632.5|154718.3|154628.3|6
1654196560000|2022-06-02 19:02:40|154718.2|154628.2|154719.7|154629.7|154719.7|154629.7|154717.1|154627.1|7
1654196570000|2022-06-02 19:02:50|154722.3|154632.3|154722.9|154632.9|154723.4|154633.4|154721.8|154631.8|9
1654196580000|2022-06-02 19:03:00|154721.9|154631.9|154719.5|154629.5|154725.7|154635.7|154717.9|154627.9|8
1654196590000|2022-06-02 19:03:10|154720.8|154630.8|154720.4|154630.4|154720.8|154630.8|154720.1|154630.1|7
1654196600000|2022-06-02 19:03:20|154720.1|154630.1|154717.5|154627.5|154720.3|154630.3|154716.9|154626.9|16
1654196610000|2022-06-02 19:03:30|154717.6|154627.6|154716.3|154626.3|154719.1|154629.1|154715.4|154625.4|11
1654196620000|2022-06-02 19:03:40|154715.9|154625.9|154719.5|154629.5|154719.8|154629.8|154715.9|154625.9|10
1654196630000|2022-06-02 19:03:50|154720.5|154630.5|154720.8|154630.8|154720.8|154630.8|154719.1|154629.1|10
1654196640000|2022-06-02 19:04:00|154720|154630|154721.9|154631.9|154722|154632|154718.9|154628.9|11
1654196650000|2022-06-02 19:04:10|154721.8|154631.8|154722.6|154632.6|154722.6|154632.6|154721.8|154631.8|5
1654196660000|2022-06-02 19:04:20|154722.5|154632.5|154741.3|154611.3|154741.3|154634|154717.2|154611.2|10
1654196670000|2022-06-02 19:04:30|154724.6|154634.6|154722.3|154632.3|154724.6|154634.6|154721.9|154631.9|7
1654196680000|2022-06-02 19:04:40|154723.2|154633.2|154718.2|154628.2|154723.3|154633.3|154718.2|154628.2|7
1654196690000|2022-06-02 19:04:50|154718.9|154628.9|154719.3|154629.3|154720.6|154630.6|154718.9|154628.9|6
1654196700000|2022-06-02 19:05:00|154721.4|154631.4|154721.4|154631.4|154723.3|154633.3|154721.1|154631.1|10
1654196710000|2022-06-02 19:05:10|154722.6|154632.6|154720.2|154630.2|154722.6|154632.6|154718|154628|5
1654196720000|2022-06-02 19:05:20|154718.3|154628.3|154727.4|154637.4|154727.4|154637.4|154718.3|154628.3|4
1654196730000|2022-06-02 19:05:30|154727.3|154637.3|154722.7|154632.7|154727.3|154637.3|154721.4|154631.4|8
1654196740000|2022-06-02 19:05:40|154722.6|154632.6|154712.5|154622.5|154741.2|154632.6|154710.8|154611.2|31
1654196750000|2022-06-02 19:05:50|154714.4|154624.4|154716.3|154626.3|154717.5|154627.5|154713.5|154623.5|12
1654196760000|2022-06-02 19:06:00|154717|154627|154715.6|154625.6|154717|154627|154715.6|154625.6|5
1654196770000|2022-06-02 19:06:10|154716.5|154626.5|154720|154630|154722.1|154632.1|154706.9|154616.9|17
1654196780000|2022-06-02 19:06:20|154721.3|154631.3|154723|154633|154723|154633|154712.1|154622.1|13
1654196790000|2022-06-02 19:06:30|154698.8|154608.8|154720.1|154630.1|154727.3|154637.3|154698.8|154608.8|5
1654196800000|2022-06-02 19:06:40|154723.3|154633.3|154723.6|154633.6|154723.6|154633.6|154719.8|154629.8|8
1654196810000|2022-06-02 19:06:50|154723|154633|154724.6|154634.6|154724.6|154634.6|154721.7|154631.7|6
1654196820000|2022-06-02 19:07:00|154724.2|154634.2|154724.7|154634.7|154724.9|154634.9|154724.2|154634.2|4
1654196830000|2022-06-02 19:07:10|154722.2|154632.2|154731.8|154641.8|154731.8|154641.8|154722.2|154632.2|5
1654196840000|2022-06-02 19:07:20|154731|154641|154721.5|154631.5|154731|154641|154721.5|154631.5|6
1654196850000|2022-06-02 19:07:30|154716.5|154626.5|154717|154627|154724.3|154634.3|154715|154625|18
1654196860000|2022-06-02 19:07:40|154717.6|154627.6|154721.1|154631.1|154725.5|154635.5|154712|154622|14
1654196870000|2022-06-02 19:07:50|154720.4|154630.4|154722|154632|154723.1|154633.1|154720.2|154630.2|15
1654196880000|2022-06-02 19:08:00|154721.1|154631.1|154720.2|154630.2|154721.1|154631.1|154717.9|154627.9|8
1654196890000|2022-06-02 19:08:10|154720.3|154630.3|154721.1|154631.1|154721.8|154631.8|154720.3|154630.3|6
1654196900000|2022-06-02 19:08:20|154721.5|154631.5|154720.8|154630.8|154721.5|154631.5|154720.2|154630.2|5
1654196910000|2022-06-02 19:08:30|154721.6|154631.6|154717.8|154627.8|154743.3|154638.9|154717.8|154611.1|15
1654196920000|2022-06-02 19:08:40|154715.3|154625.3|154712|154622|154720.7|154630.7|154694.7|154604.7|16
1654196930000|2022-06-02 19:08:50|154712.1|154622.1|154711.6|154621.6|154720.3|154630.3|154709.6|154619.6|9
1654196940000|2022-06-02 19:09:00|154715.5|154625.5|154714.7|154624.7|154716.2|154626.2|154714|154624|10
1654196950000|2022-06-02 19:09:10|154714.6|154624.6|154716.2|154626.2|154716.7|154626.7|154714.6|154624.6|9
1654196960000|2022-06-02 19:09:20|154716.7|154626.7|154716.1|154626.1|154717.6|154627.6|154715.4|154625.4|6
1654196970000|2022-06-02 19:09:30|154716.3|154626.3|154719.2|154629.2|154719.2|154629.2|154716.3|154626.3|9
1654196980000|2022-06-02 19:09:40|154719.6|154629.6|154719.7|154629.7|154720.1|154630.1|154715.1|154625.1|10
1654196990000|2022-06-02 19:09:50|154716.3|154626.3|154717.1|154627.1|154717.6|154627.6|154716.3|154626.3|12
1654197000000|2022-06-02 19:10:00|154717.2|154627.2|154718.1|154628.1|154718.2|154628.2|154716.7|154626.7|12
1654197010000|2022-06-02 19:10:10|154717|154627|154719.1|154629.1|154719.3|154629.3|154716.8|154626.8|5
1654197020000|2022-06-02 19:10:20|154718.3|154628.3|154716.5|154626.5|154718.3|154628.3|154716|154626|6
1654197030000|2022-06-02 19:10:30|154721.4|154631.4|154717.7|154627.7|154721.4|154631.4|154716.8|154626.8|15
1654197040000|2022-06-02 19:10:40|154717.8|154627.8|154716.6|154626.6|154720.3|154630.3|154710.2|154620.2|19
1654197050000|2022-06-02 19:10:50|154716.5|154626.5|154723.1|154633.1|154723.1|154633.1|154716.5|154626.5|19
1654197060000|2022-06-02 19:11:00|154722.5|154632.5|154729.6|154639.6|154729.6|154639.6|154722.5|154632.5|10
1654197070000|2022-06-02 19:11:10|154729.5|154639.5|154724.3|154634.3|154729.5|154639.5|154724.3|154634.3|7
1654197080000|2022-06-02 19:11:20|154725.9|154635.9|154726.3|154636.3|154726.7|154636.7|154724.9|154634.9|10
1654197090000|2022-06-02 19:11:30|154727.8|154637.8|154724.9|154634.9|154747.4|154639.1|154724.4|154616|20
1654197100000|2022-06-02 19:11:40|154724.7|154634.7|154728|154638|154730.5|154640.5|154712.9|154622.9|16
1654197110000|2022-06-02 19:11:50|154727.7|154637.7|154717.2|154627.2|154732.8|154642.8|154715|154625|14
1654197120000|2022-06-02 19:12:00|154718.2|154628.2|154722.5|154632.5|154723.9|154633.9|154718.2|154628.2|6
1654197130000|2022-06-02 19:12:10|154723.3|154633.3|154715|154625|154723.3|154633.3|154712.1|154622.1|9
1654197140000|2022-06-02 19:12:20|154717.1|154627.1|154731.7|154641.7|154731.7|154641.7|154712.4|154622.4|13
1654197150000|2022-06-02 19:12:30|154729.1|154639.1|154732.8|154642.8|154736|154646|154727.9|154637.9|6
1654197160000|2022-06-02 19:12:40|154725.5|154635.5|154720.2|154630.2|154725.5|154635.5|154713.5|154623.5|13
1654197170000|2022-06-02 19:12:50|154718.9|154628.9|154720.2|154630.2|154720.2|154630.2|154714|154624|6
1654197180000|2022-06-02 19:13:00|154719.7|154629.7|154718.5|154628.5|154719.7|154629.7|154715.8|154625.8|4
1654197190000|2022-06-02 19:13:10|154725.1|154635.1|154727.7|154637.7|154729|154639|154722.5|154632.5|18
1654197200000|2022-06-02 19:13:20|154723.2|154633.2|154727.1|154637.1|154727.1|154637.1|154715.4|154625.4|18
1654197210000|2022-06-02 19:13:30|154727|154637|154725.1|154635.1|154727.5|154637.5|154724.5|154634.5|9
1654197220000|2022-06-02 19:13:40|154725|154635|154728.4|154638.4|154728.4|154638.4|154713.7|154623.7|17
1654197230000|2022-06-02 19:13:50|154726|154636|154725.7|154635.7|154729.2|154639.2|154714|154624|15
1654197240000|2022-06-02 19:14:00|154725.9|154635.9|154725.2|154635.2|154730.5|154640.5|154724.3|154634.3|16
1654197250000|2022-06-02 19:14:10|154726.2|154636.2|154716.1|154626.1|154732|154642|154708.5|154618.5|15
1654197260000|2022-06-02 19:14:20|154718|154628|154723|154633|154723|154633|154712.6|154622.6|7
1654197270000|2022-06-02 19:14:30|154721.1|154631.1|154715.1|154625.1|154722.7|154632.7|154713.3|154623.3|19
1654197280000|2022-06-02 19:14:40|154713.7|154623.7|154717|154627|154717|154627|154700.2|154610.2|8
1654197290000|2022-06-02 19:14:50|154714.2|154624.2|154717.4|154627.4|154717.4|154627.4|154703.8|154613.8|6
1654197300000|2022-06-02 19:15:00|154710.6|154620.6|154722.9|154632.9|154722.9|154632.9|154710.6|154620.6|11
1654197310000|2022-06-02 19:15:10|154727.2|154637.2|154729.6|154639.6|154733.1|154643.1|154727|154637|21
1654197320000|2022-06-02 19:15:20|154729|154639|154730.4|154640.4|154730.9|154640.9|154729|154639|13
1654197330000|2022-06-02 19:15:30|154730.6|154640.6|154732.1|154642.1|154732.6|154642.6|154729.1|154639.1|11
1654197340000|2022-06-02 19:15:40|154732.6|154642.6|154726.4|154636.4|154734|154644|154725.7|154635.7|11
1654197350000|2022-06-02 19:15:50|154726.7|154636.7|154734.4|154644.4|154736.7|154646.7|154725.5|154635.5|17
1654197360000|2022-06-02 19:16:00|154733.5|154643.5|154715.9|154625.9|154733.5|154643.5|154706.8|154616.8|17
1654197370000|2022-06-02 19:16:10|154716|154626|154717.5|154627.5|154720.8|154630.8|154712.5|154622.5|17
1654197380000|2022-06-02 19:16:20|154717.4|154627.4|154728|154638|154729|154639|154715.6|154625.6|12
1654197390000|2022-06-02 19:16:30|154729.8|154639.8|154726|154636|154730.6|154640.6|154723.1|154633.1|20
1654197400000|2022-06-02 19:16:40|154726.3|154636.3|154718|154628|154727.5|154637.5|154714.8|154624.8|19
1654197410000|2022-06-02 19:16:50|154719.1|154629.1|154710.1|154620.1|154721.8|154631.8|154710.1|154620.1|13
1654197420000|2022-06-02 19:17:00|154711.7|154621.7|154713.4|154623.4|154719.4|154629.4|154711.7|154621.7|16
1654197430000|2022-06-02 19:17:10|154713.2|154623.2|154726.4|154636.4|154726.4|154636.4|154712.8|154622.8|16
1654197440000|2022-06-02 19:17:20|154726.8|154636.8|154710|154620|154726.8|154636.8|154706.5|154616.5|17
1654197450000|2022-06-02 19:17:30|154711.4|154621.4|154713.8|154623.8|154715.4|154625.4|154707|154617|14
1654197460000|2022-06-02 19:17:40|154712.8|154622.8|154711.3|154621.3|154712.8|154622.8|154710.3|154620.3|12
1654197470000|2022-06-02 19:17:50|154720.5|154630.5|154726.1|154636.1|154726.1|154636.1|154711|154621|25
1654197480000|2022-06-02 19:18:00|154718|154628|154725.2|154635.2|154729.2|154639.2|154716.2|154626.2|10
1654197490000|2022-06-02 19:18:10|154723.9|154633.9|154721.8|154631.8|154731|154641|154713.8|154623.8|13
1654197500000|2022-06-02 19:18:20|154729.5|154639.5|154717|154627|154733.7|154643.7|154713.4|154623.4|15
1654197510000|2022-06-02 19:18:30|154716.1|154626.1|154719.3|154629.3|154719.3|154629.3|154711.3|154621.3|16
1654197520000|2022-06-02 19:18:40|154720.1|154630.1|154718.2|154628.2|154721.2|154631.2|154716.6|154626.6|12
1654197530000|2022-06-02 19:18:50|154718|154628|154709.5|154619.5|154718|154628|154709.5|154619.5|4
1654197540000|2022-06-02 19:19:00|154716|154626|154722.1|154632.1|154722.8|154632.8|154708.1|154618.1|17
1654197550000|2022-06-02 19:19:10|154721.7|154631.7|154716.4|154626.4|154721.7|154631.7|154714.4|154624.4|9
1654197560000|2022-06-02 19:19:20|154723.4|154633.4|154725.5|154635.5|154730.1|154640.1|154715|154625|17
1654197570000|2022-06-02 19:19:30|154734.1|154644.1|154721.9|154631.9|154734.1|154644.1|154717.6|154627.6|18
1654197580000|2022-06-02 19:19:40|154720.3|154630.3|154718.2|154628.2|154720.3|154630.3|154712.7|154622.7|12
1654197590000|2022-06-02 19:19:50|154718.3|154628.3|154717.6|154627.6|154720.7|154630.7|154716.1|154626.1|7
1654197600000|2022-06-02 19:20:00|154716.3|154626.3|154725.4|154635.4|154725.4|154635.4|154712.7|154622.7|12
1654197610000|2022-06-02 19:20:10|154723.3|154633.3|154721.4|154631.4|154724.9|154634.9|154712.3|154622.3|25
1654197620000|2022-06-02 19:20:20|154722.6|154632.6|154724|154634|154731.9|154641.9|154712.5|154622.5|19
1654197630000|2022-06-02 19:20:30|154728.5|154638.5|154720.7|154630.7|154728.5|154638.5|154717.5|154627.5|13
1654197640000|2022-06-02 19:20:40|154720.6|154630.6|154725|154635|154725|154635|154715.6|154625.6|11
1654197650000|2022-06-02 19:20:50|154723.7|154633.7|154724.4|154634.4|154728.4|154638.4|154723.7|154633.7|10
1654197660000|2022-06-02 19:21:00|154724.1|154634.1|154713.4|154623.4|154724.1|154634.1|154713.4|154623.4|9
1654197670000|2022-06-02 19:21:10|154710.3|154620.3|154714.8|154624.8|154714.8|154624.8|154710.3|154620.3|7
1654197680000|2022-06-02 19:21:20|154717.5|154627.5|154693.2|154603.2|154717.5|154627.5|154682.8|154592.8|24
1654197690000|2022-06-02 19:21:30|154692.4|154602.4|154697|154607|154717.2|154627.2|154689.6|154599.6|23
1654197700000|2022-06-02 19:21:40|154697.5|154607.5|154696.1|154606.1|154697.5|154607.5|154694.7|154604.7|17
1654197710000|2022-06-02 19:21:50|154696.4|154606.4|154699.2|154609.2|154699.2|154609.2|154695|154605|14
1654197720000|2022-06-02 19:22:00|154690.5|154600.5|154690|154600|154695.6|154605.6|154690|154600|9
1654197730000|2022-06-02 19:22:10|154689.9|154599.9|154699.7|154609.7|154699.7|154609.7|154689|154599|21
1654197740000|2022-06-02 19:22:20|154699.6|154609.6|154700.2|154610.2|154715|154625|154694.7|154604.7|34
1654197750000|2022-06-02 19:22:30|154699.8|154609.8|154695|154605|154701|154611|154692.1|154602.1|30
1654197760000|2022-06-02 19:22:40|154694.7|154604.7|154688.8|154598.8|154697|154607|154686.6|154596.6|20
1654197770000|2022-06-02 19:22:50|154687.4|154597.4|154691.8|154601.8|154691.9|154601.9|154683.6|154593.6|17
1654197780000|2022-06-02 19:23:00|154691.6|154601.6|154687.6|154597.6|154697.6|154607.6|154687.6|154597.6|16
1654197790000|2022-06-02 19:23:10|154688.5|154598.5|154689|154599|154693.1|154603.1|154685.8|154595.8|18
1654197800000|2022-06-02 19:23:20|154693.6|154603.6|154698.9|154608.9|154700.8|154610.8|154688.6|154598.6|21
1654197810000|2022-06-02 19:23:30|154699.2|154609.2|154691|154601|154699.2|154609.2|154687.3|154597.3|19
1654197820000|2022-06-02 19:23:40|154690.3|154600.3|154686.5|154596.5|154695.5|154605.5|154685.6|154595.6|17
1654197830000|2022-06-02 19:23:50|154688.3|154598.3|154687.1|154597.1|154688.3|154598.3|154683.5|154593.5|19
1654197840000|2022-06-02 19:24:00|154686.8|154596.8|154683.4|154593.4|154688.8|154598.8|154682.5|154592.5|15
1654197850000|2022-06-02 19:24:10|154682.9|154592.9|154684.2|154594.2|154688.6|154598.6|154676.3|154586.3|19
1654197860000|2022-06-02 19:24:20|154681.3|154591.3|154665.4|154575.4|154681.3|154591.3|154658.2|154568.2|18
1654197870000|2022-06-02 19:24:30|154663|154573|154669.6|154579.6|154670|154580|154663|154573|11
1654197880000|2022-06-02 19:24:40|154670.6|154580.6|154669.5|154579.5|154670.7|154580.7|154669.5|154579.5|4
1654197890000|2022-06-02 19:24:50|154666.7|154576.7|154664.9|154574.9|154670.9|154580.9|154663.4|154573.4|10
1654197900000|2022-06-02 19:25:00|154665.5|154575.5|154674.6|154584.6|154682.1|154592.1|154662.3|154572.3|16
1654197910000|2022-06-02 19:25:10|154678.8|154588.8|154681.5|154591.5|154681.8|154591.8|154675.1|154585.1|27
1654197920000|2022-06-02 19:25:20|154683.5|154593.5|154690|154600|154691.4|154601.4|154683.1|154593.1|20
1654197930000|2022-06-02 19:25:30|154690.9|154600.9|154685.5|154595.5|154690.9|154600.9|154681.2|154591.2|28
1654197940000|2022-06-02 19:25:40|154684.1|154594.1|154678.7|154588.7|154685.4|154595.4|154678.7|154588.7|23
1654197950000|2022-06-02 19:25:50|154677.1|154587.1|154681.7|154591.7|154681.8|154591.8|154676.4|154586.4|17
1654197960000|2022-06-02 19:26:00|154680.2|154590.2|154694.4|154604.4|154694.4|154604.4|154677.1|154587.1|24
1654197970000|2022-06-02 19:26:10|154695.4|154605.4|154685.8|154595.8|154696.4|154606.4|154684.5|154594.5|30
1654197980000|2022-06-02 19:26:20|154687.4|154597.4|154692.2|154602.2|154692.2|154602.2|154685.4|154595.4|20
1654197990000|2022-06-02 19:26:30|154691.9|154601.9|154693.3|154603.3|154712.7|154622.7|154688.8|154598.8|24
1654198000000|2022-06-02 19:26:40|154693|154603|154697.3|154607.3|154699.9|154609.9|154686|154596|33
1654198010000|2022-06-02 19:26:50|154696.8|154606.8|154697.9|154607.9|154708.5|154618.5|154692.3|154602.3|32
1654198020000|2022-06-02 19:27:00|154692.6|154602.6|154690.9|154600.9|154700.1|154610.1|154689.3|154599.3|27
1654198030000|2022-06-02 19:27:10|154692.8|154602.8|154691.3|154601.3|154695.4|154605.4|154691.3|154601.3|18
1654198040000|2022-06-02 19:27:20|154691.2|154601.2|154695.7|154605.7|154695.7|154605.7|154687.6|154597.6|17
1654198050000|2022-06-02 19:27:30|154695.4|154605.4|154702.7|154612.7|154705.7|154615.7|154694.4|154604.4|16
1654198060000|2022-06-02 19:27:40|154703.4|154613.4|154705.5|154615.5|154710.2|154620.2|154702.6|154612.6|22
1654198070000|2022-06-02 19:27:50|154705.4|154615.4|154699.3|154609.3|154705.4|154615.4|154699|154609|21
1654198080000|2022-06-02 19:28:00|154698.5|154608.5|154696.1|154606.1|154698.6|154608.6|154694.6|154604.6|11
1654198090000|2022-06-02 19:28:10|154696.2|154606.2|154698.5|154608.5|154700.3|154610.3|154696.2|154606.2|10
1654198100000|2022-06-02 19:28:20|154698.6|154608.6|154705.7|154615.7|154709.7|154619.7|154693.2|154603.2|20
1654198110000|2022-06-02 19:28:30|154704.5|154614.5|154692.4|154602.4|154704.5|154614.5|154691.7|154601.7|18
1654198120000|2022-06-02 19:28:40|154692|154602|154700.1|154610.1|154700.1|154610.1|154692|154602|20
1654198130000|2022-06-02 19:28:50|154698.9|154608.9|154696.1|154606.1|154701.6|154611.6|154693.8|154603.8|16
1654198140000|2022-06-02 19:29:00|154696|154606|154695.7|154605.7|154696.9|154606.9|154695|154605|11
1654198150000|2022-06-02 19:29:10|154696.2|154606.2|154700.4|154610.4|154710.2|154620.2|154696.2|154606.2|24
1654198160000|2022-06-02 19:29:20|154700|154610|154702.9|154612.9|154706.9|154616.9|154700|154610|14
1654198170000|2022-06-02 19:29:30|154703.1|154613.1|154693.5|154603.5|154703.1|154613.1|154693.5|154603.5|16
1654198180000|2022-06-02 19:29:40|154695|154605|154694.8|154604.8|154696.8|154606.8|154693.7|154603.7|19
1654198190000|2022-06-02 19:29:50|154691.3|154601.3|154694.5|154604.5|154699.3|154609.3|154690.7|154600.7|26
1654198200000|2022-06-02 19:30:00|154693.2|154603.2|154693.1|154603.1|154698.8|154608.8|154693.1|154603.1|24
1654198210000|2022-06-02 19:30:10|154692.5|154602.5|154694.6|154604.6|154695.5|154605.5|154690.9|154600.9|15
1654198220000|2022-06-02 19:30:20|154694.4|154604.4|154691|154601|154694.9|154604.9|154691|154601|15
1654198230000|2022-06-02 19:30:30|154688.7|154598.7|154692.5|154602.5|154695.7|154605.7|154687.7|154597.7|21
1654198240000|2022-06-02 19:30:40|154696.2|154606.2|154687.1|154597.1|154696.4|154606.4|154687.1|154597.1|9
1654198250000|2022-06-02 19:30:50|154697.4|154607.4|154703.7|154613.7|154716.1|154626.1|154691.8|154601.8|25
1654198260000|2022-06-02 19:31:00|154703.6|154613.6|154701.7|154611.7|154708.2|154618.2|154700|154610|16
1654198270000|2022-06-02 19:31:10|154697.9|154607.9|154700.6|154610.6|154701.1|154611.1|154697.9|154607.9|17
1654198280000|2022-06-02 19:31:20|154700.5|154610.5|154696.5|154606.5|154705|154615|154689.8|154599.8|16
1654198290000|2022-06-02 19:31:30|154696.3|154606.3|154698.1|154608.1|154707.1|154617.1|154691.8|154601.8|15
1654198300000|2022-06-02 19:31:40|154698.4|154608.4|154694|154604|154699.9|154609.9|154692.7|154602.7|12
1654198310000|2022-06-02 19:31:50|154694.5|154604.5|154692.6|154602.6|154697.3|154607.3|154690.6|154600.6|15
1654198320000|2022-06-02 19:32:00|154693.5|154603.5|154694.5|154604.5|154694.7|154604.7|154692|154602|6
1654198330000|2022-06-02 19:32:10|154695.8|154605.8|154692.6|154602.6|154695.8|154605.8|154690.4|154600.4|10
1654198340000|2022-06-02 19:32:20|154692.7|154602.7|154706|154616|154706.3|154616.3|154689.5|154599.5|13
1654198350000|2022-06-02 19:32:30|154705|154615|154703.9|154613.9|154705.2|154615.2|154700.7|154610.7|9
1654198360000|2022-06-02 19:32:40|154703.2|154613.2|154701.2|154611.2|154704.4|154614.4|154698|154608|11
1654198370000|2022-06-02 19:32:50|154700.7|154610.7|154698.3|154608.3|154702.7|154612.7|154697.2|154607.2|9
1654198380000|2022-06-02 19:33:00|154698|154608|154692|154602|154700.9|154610.9|154691.6|154601.6|17
1654198390000|2022-06-02 19:33:10|154694|154604|154692.5|154602.5|154694.2|154604.2|154691.3|154601.3|14
1654198400000|2022-06-02 19:33:20|154686.8|154596.8|154690.4|154600.4|154699.7|154609.7|154686.8|154596.8|10
1654198410000|2022-06-02 19:33:30|154691.8|154601.8|154696.6|154606.6|154702.5|154612.5|154691.8|154601.8|17
1654198420000|2022-06-02 19:33:40|154700.3|154610.3|154690.1|154600.1|154700.3|154610.3|154689.9|154599.9|15
1654198430000|2022-06-02 19:33:50|154692.5|154602.5|154698.5|154608.5|154726|154613.1|154687.6|154596|18
1654198440000|2022-06-02 19:34:00|154700.9|154610.9|154696.1|154606.1|154703.9|154613.9|154693.7|154603.7|18
1654198450000|2022-06-02 19:34:10|154697.1|154607.1|154691.4|154601.4|154697.9|154607.9|154691.4|154601.4|17
1654198460000|2022-06-02 19:34:20|154692.3|154602.3|154696.5|154606.5|154696.5|154606.5|154689.3|154599.3|15
1654198470000|2022-06-02 19:34:30|154693.7|154603.7|154692.3|154602.3|154696|154606|154689.7|154599.7|13
1654198480000|2022-06-02 19:34:40|154693.1|154603.1|154691.9|154601.9|154693.1|154603.1|154689|154599|16
1654198490000|2022-06-02 19:34:50|154690.4|154600.4|154695.1|154605.1|154695.4|154605.4|154689.5|154599.5|15
1654198500000|2022-06-02 19:35:00|154695|154605|154695.9|154605.9|154696|154606|154689.2|154599.2|10
1654198510000|2022-06-02 19:35:10|154694.7|154604.7|154694.9|154604.9|154694.9|154604.9|154691.9|154601.9|9
1654198520000|2022-06-02 19:35:20|154693.8|154603.8|154689.5|154599.5|154695.8|154605.8|154686.4|154596.4|17
1654198530000|2022-06-02 19:35:30|154687.5|154597.5|154685.5|154595.5|154687.5|154597.5|154684.3|154594.3|10
1654198540000|2022-06-02 19:35:40|154685.8|154595.8|154686.9|154596.9|154687.7|154597.7|154684.9|154594.9|12
1654198550000|2022-06-02 19:35:50|154687.4|154597.4|154688.8|154598.8|154689.1|154599.1|154687.2|154597.2|11
1654198560000|2022-06-02 19:36:00|154688.9|154598.9|154689.3|154599.3|154692.4|154602.4|154679.9|154589.9|14
1654198570000|2022-06-02 19:36:10|154689.1|154599.1|154690.1|154600.1|154690.1|154600.1|154683.7|154593.7|17
1654198580000|2022-06-02 19:36:20|154688.6|154598.6|154678.2|154588.2|154688.9|154598.9|154666.3|154576.3|25
1654198590000|2022-06-02 19:36:30|154676.6|154586.6|154678.6|154588.6|154681.7|154591.7|154674.3|154584.3|18
1654198600000|2022-06-02 19:36:40|154677.4|154587.4|154679.7|154589.7|154680|154590|154677.3|154587.3|11
1654198610000|2022-06-02 19:36:50|154678.5|154588.5|154682|154592|154694.3|154604.3|154673.4|154583.4|25
1654198620000|2022-06-02 19:37:00|154681.2|154591.2|154675|154585|154684.2|154594.2|154673.7|154583.7|24
1654198630000|2022-06-02 19:37:10|154673.8|154583.8|154677.7|154587.7|154680.1|154590.1|154672.5|154582.5|28
1654198640000|2022-06-02 19:37:20|154677.5|154587.5|154681.1|154591.1|154682.2|154592.2|154676.6|154586.6|21
1654198650000|2022-06-02 19:37:30|154681.2|154591.2|154680.8|154590.8|154682.1|154592.1|154678.4|154588.4|15
1654198660000|2022-06-02 19:37:40|154681.1|154591.1|154666.6|154576.6|154681.1|154591.1|154658.7|154568.7|18
1654198670000|2022-06-02 19:37:50|154663.2|154573.2|154665.2|154575.2|154667.1|154577.1|154659.3|154569.3|28
1654198680000|2022-06-02 19:38:00|154663.8|154573.8|154666.5|154576.5|154670.9|154580.9|154663.8|154573.8|19
1654198690000|2022-06-02 19:38:10|154666.6|154576.6|154666.5|154576.5|154667.9|154577.9|154664.9|154574.9|15
1654198700000|2022-06-02 19:38:20|154669.6|154579.6|154662.7|154572.7|154669.6|154579.6|154662.3|154572.3|9
1654198710000|2022-06-02 19:38:30|154665.7|154575.7|154665.3|154575.3|154665.7|154575.7|154662|154572|9
1654198720000|2022-06-02 19:38:40|154665|154575|154655.8|154565.8|154665|154575|154655.8|154565.8|5
1654198730000|2022-06-02 19:38:50|154656.8|154566.8|154668.8|154578.8|154668.8|154578.8|154656.2|154566.2|15
1654198740000|2022-06-02 19:39:00|154667|154577|154656.2|154566.2|154668.4|154578.4|154656|154566|15
1654198750000|2022-06-02 19:39:10|154657.2|154567.2|154660.8|154570.8|154660.8|154570.8|154655.9|154565.9|11
1654198760000|2022-06-02 19:39:20|154656.6|154566.6|154658.7|154568.7|154662.1|154572.1|154656.6|154566.6|10
1654198770000|2022-06-02 19:39:30|154653.8|154563.8|154659|154569|154659|154569|154651.7|154561.7|8
1654198780000|2022-06-02 19:39:40|154662.4|154572.4|154676.1|154586.1|154676.1|154586.1|154662|154572|19
1654198790000|2022-06-02 19:39:50|154675.9|154585.9|154660|154570|154678.4|154588.4|154659.4|154569.4|14
1654198800000|2022-06-02 19:40:00|154660.4|154570.4|154660.5|154570.5|154664.4|154574.4|154659.6|154569.6|19
1654198810000|2022-06-02 19:40:10|154661.8|154571.8|154661.6|154571.6|154665.2|154575.2|154643.3|154553.3|10
1654198820000|2022-06-02 19:40:20|154661|154571|154661.4|154571.4|154666.5|154576.5|154653.9|154563.9|14
1654198830000|2022-06-02 19:40:30|154662.2|154572.2|154658.9|154568.9|154663.9|154573.9|154658.9|154568.9|14
1654198840000|2022-06-02 19:40:40|154659.9|154569.9|154657.4|154567.4|154663.4|154573.4|154657.4|154567.4|7
1654198850000|2022-06-02 19:40:50|154658.1|154568.1|154661.7|154571.7|154661.7|154571.7|154658.1|154568.1|3
1654198860000|2022-06-02 19:41:00|154661.8|154571.8|154662.6|154572.6|154662.6|154572.6|154648.6|154558.6|6
1654198870000|2022-06-02 19:41:10|154662.7|154572.7|154666.5|154576.5|154666.5|154576.5|154661.8|154571.8|5
1654198880000|2022-06-02 19:41:20|154666|154576|154657.3|154567.3|154666|154576|154656.5|154566.5|6
1654198890000|2022-06-02 19:41:30|154658.5|154568.5|154669.6|154579.6|154669.6|154579.6|154658.5|154568.5|8
1654198900000|2022-06-02 19:41:40|154668.7|154578.7|154673.8|154583.8|154673.8|154583.8|154659.6|154569.6|17
1654198910000|2022-06-02 19:41:50|154671.7|154581.7|154665.3|154575.3|154674.3|154584.3|154661.6|154571.6|14
1654198920000|2022-06-02 19:42:00|154665|154575|154657.6|154567.6|154665|154575|154655.5|154565.5|22
1654198930000|2022-06-02 19:42:10|154658.7|154568.7|154661.6|154571.6|154665.8|154575.8|154658.7|154568.7|21
1654198940000|2022-06-02 19:42:20|154661.9|154571.9|154660.4|154570.4|154664.8|154574.8|154660.4|154570.4|15
1654198950000|2022-06-02 19:42:30|154661.5|154571.5|154661.4|154571.4|154662.7|154572.7|154660.7|154570.7|5
1654198960000|2022-06-02 19:42:40|154660.5|154570.5|154656.7|154566.7|154662.7|154572.7|154656.7|154566.7|4
1654198970000|2022-06-02 19:42:50|154657.9|154567.9|154662.8|154572.8|154663.2|154573.2|154657.9|154567.9|6
1654198980000|2022-06-02 19:43:00|154666.9|154576.9|154666|154576|154667.1|154577.1|154666|154576|4
1654198990000|2022-06-02 19:43:10|154668.3|154578.3|154660.6|154570.6|154668.3|154578.3|154656.5|154566.5|8
1654199000000|2022-06-02 19:43:20|154663|154573|154664.1|154574.1|154665.2|154575.2|154656.8|154566.8|17
1654199010000|2022-06-02 19:43:30|154663|154573|154659.7|154569.7|154663|154573|154657.5|154567.5|7
1654199020000|2022-06-02 19:43:40|154657.3|154567.3|154662.6|154572.6|154662.6|154572.6|154657.3|154567.3|9
1654199030000|2022-06-02 19:43:50|154661.5|154571.5|154660.8|154570.8|154663.1|154573.1|154660.5|154570.5|4
1654199040000|2022-06-02 19:44:00|154661.3|154571.3|154657.2|154567.2|154663.6|154573.6|154656.1|154566.1|4
1654199050000|2022-06-02 19:44:10|154657.6|154567.6|154667.7|154577.7|154668.3|154578.3|154657.6|154567.6|15
1654199060000|2022-06-02 19:44:20|154666.7|154576.7|154669.5|154579.5|154670.3|154580.3|154666.5|154576.5|7
1654199070000|2022-06-02 19:44:30|154671.3|154581.3|154660.7|154570.7|154671.3|154581.3|154656.2|154566.2|6
1654199080000|2022-06-02 19:44:40|154664.2|154574.2|154666.9|154576.9|154666.9|154576.9|154660.8|154570.8|6
1654199090000|2022-06-02 19:44:50|154665.3|154575.3|154661.6|154571.6|154669.4|154579.4|154659.2|154569.2|5
1654199100000|2022-06-02 19:45:00|154661.9|154571.9|154666.3|154576.3|154666.3|154576.3|154661.6|154571.6|7
1654199110000|2022-06-02 19:45:10|154655.9|154565.9|154667.2|154577.2|154673.5|154583.5|154655.9|154565.9|12
1654199120000|2022-06-02 19:45:20|154671.3|154581.3|154658.5|154568.5|154672.7|154582.7|154658.5|154568.5|12
1654199130000|2022-06-02 19:45:30|154648.8|154558.8|154668.2|154578.2|154669.8|154579.8|154648.8|154558.8|11
1654199140000|2022-06-02 19:45:40|154666.4|154576.4|154664.3|154574.3|154668|154578|154660.8|154570.8|10
1654199150000|2022-06-02 19:45:50|154663.1|154573.1|154664.6|154574.6|154666.1|154576.1|154661|154571|14
1654199160000|2022-06-02 19:46:00|154665.4|154575.4|154666.5|154576.5|154668.6|154578.6|154664.6|154574.6|12
1654199170000|2022-06-02 19:46:10|154673.9|154583.9|154673.4|154583.4|154676.8|154586.8|154671.8|154581.8|7
1654199180000|2022-06-02 19:46:20|154662.5|154572.5|154662.3|154572.3|154672.9|154582.9|154657.6|154567.6|12
1654199190000|2022-06-02 19:46:30|154661.2|154571.2|154662.6|154572.6|154664.5|154574.5|154660.3|154570.3|16
1654199200000|2022-06-02 19:46:40|154660.6|154570.6|154665.8|154575.8|154668.3|154578.3|154660.6|154570.6|8
1654199210000|2022-06-02 19:46:50|154659|154569|154659.5|154569.5|154666.1|154576.1|154659|154569|10
1654199220000|2022-06-02 19:47:00|154659.3|154569.3|154672.9|154582.9|154672.9|154582.9|154659.3|154569.3|13
1654199230000|2022-06-02 19:47:10|154671.6|154581.6|154664.5|154574.5|154672.5|154582.5|154660.6|154570.6|6
1654199240000|2022-06-02 19:47:20|154664.4|154574.4|154666.7|154576.7|154667.5|154577.5|154664.4|154574.4|7
1654199250000|2022-06-02 19:47:30|154665.9|154575.9|154661.8|154571.8|154665.9|154575.9|154660.9|154570.9|6
1654199260000|2022-06-02 19:47:40|154666.6|154576.6|154663.6|154573.6|154666.6|154576.6|154663.6|154573.6|6
1654199270000|2022-06-02 19:47:50|154663.8|154573.8|154663.8|154573.8|154668|154578|154661|154571|10
1654199280000|2022-06-02 19:48:00|154663.2|154573.2|154656.4|154566.4|154663.2|154573.2|154656.4|154566.4|6
1654199290000|2022-06-02 19:48:10|154661.9|154571.9|154669.7|154579.7|154669.9|154579.9|154661.6|154571.6|9
1654199300000|2022-06-02 19:48:20|154669.6|154579.6|154666.8|154576.8|154669.6|154579.6|154657.3|154567.3|8
1654199310000|2022-06-02 19:48:30|154671.7|154581.7|154664.7|154574.7|154671.7|154581.7|154663|154573|13
1654199320000|2022-06-02 19:48:40|154664.3|154574.3|154665.4|154575.4|154665.4|154575.4|154658.7|154568.7|5
1654199330000|2022-06-02 19:48:50|154663.1|154573.1|154663.2|154573.2|154663.2|154573.2|154663.1|154573.1|2
1654199340000|2022-06-02 19:49:00|154665.5|154575.5|154668.7|154578.7|154669.1|154579.1|154659.9|154569.9|9
1654199350000|2022-06-02 19:49:10|154666.8|154576.8|154670.6|154580.6|154670.9|154580.9|154666.8|154576.8|13
1654199360000|2022-06-02 19:49:20|154671.2|154581.2|154673.9|154583.9|154677|154587|154669.3|154579.3|13
1654199370000|2022-06-02 19:49:30|154673.2|154583.2|154669.8|154579.8|154673.3|154583.3|154666.9|154576.9|15
1654199380000|2022-06-02 19:49:40|154669.3|154579.3|154670.4|154580.4|154671.1|154581.1|154665.9|154575.9|20
1654199390000|2022-06-02 19:49:50|154670.6|154580.6|154668.2|154578.2|154671.5|154581.5|154665|154575|21
1654199400000|2022-06-02 19:50:00|154666.8|154576.8|154665.6|154575.6|154670.4|154580.4|154662.7|154572.7|24
1654199410000|2022-06-02 19:50:10|154667.8|154577.8|154667.9|154577.9|154670.5|154580.5|154662.2|154572.2|22
1654199420000|2022-06-02 19:50:20|154667.2|154577.2|154662.4|154572.4|154667.2|154577.2|154657.6|154567.6|6
1654199430000|2022-06-02 19:50:30|154664.8|154574.8|154663.5|154573.5|154667.3|154577.3|154662.9|154572.9|13
1654199440000|2022-06-02 19:50:40|154662.5|154572.5|154666.8|154576.8|154669.3|154579.3|154657.9|154567.9|8
1654199450000|2022-06-02 19:50:50|154661|154571|154662|154572|154662|154572|154653.3|154563.3|10
1654199460000|2022-06-02 19:51:00|154661.4|154571.4|154662.7|154572.7|154663.6|154573.6|154660.7|154570.7|5
1654199470000|2022-06-02 19:51:10|154664.7|154574.7|154667.9|154577.9|154668.5|154578.5|154663.1|154573.1|8
1654199480000|2022-06-02 19:51:20|154658|154568|154664.9|154574.9|154667.1|154577.1|154658|154568|15
1654199490000|2022-06-02 19:51:30|154664.7|154574.7|154670.2|154580.2|154678.8|154588.8|154664.7|154574.7|11
1654199500000|2022-06-02 19:51:40|154668.2|154578.2|154666.5|154576.5|154668.2|154578.2|154663|154573|4
1654199510000|2022-06-02 19:51:50|154669.3|154579.3|154674.9|154584.9|154675.4|154585.4|154665|154575|18
1654199520000|2022-06-02 19:52:00|154678.5|154588.5|154673.9|154583.9|154678.5|154588.5|154673.9|154583.9|9
1654199530000|2022-06-02 19:52:10|154674|154584|154667.1|154577.1|154678.2|154588.2|154665.3|154575.3|14
1654199540000|2022-06-02 19:52:20|154669.4|154579.4|154671.4|154581.4|154674.4|154584.4|154669.4|154579.4|4
1654199550000|2022-06-02 19:52:30|154675|154585|154667.9|154577.9|154684.1|154594.1|154666.3|154576.3|13
1654199560000|2022-06-02 19:52:40|154668.7|154578.7|154663.6|154573.6|154669.9|154579.9|154663.6|154573.6|15
1654199570000|2022-06-02 19:52:50|154664.4|154574.4|154665.8|154575.8|154665.8|154575.8|154664|154574|6
1654199580000|2022-06-02 19:53:00|154666.5|154576.5|154663.9|154573.9|154667.4|154577.4|154659.1|154569.1|8
1654199590000|2022-06-02 19:53:10|154662.5|154572.5|154661.8|154571.8|154665.3|154575.3|154660.1|154570.1|10
1654199600000|2022-06-02 19:53:20|154662|154572|154659.5|154569.5|154663.8|154573.8|154654.2|154564.2|6
1654199610000|2022-06-02 19:53:30|154657.1|154567.1|154659.5|154569.5|154659.5|154569.5|154656.3|154566.3|4
1654199620000|2022-06-02 19:53:40|154660.1|154570.1|154664.3|154574.3|154665|154575|154657.6|154567.6|6
1654199630000|2022-06-02 19:53:50|154660.3|154570.3|154660.9|154570.9|154670.3|154580.3|154657.2|154567.2|15
1654199640000|2022-06-02 19:54:00|154662.2|154572.2|154657|154567|154667.1|154577.1|154657|154567|10
1654199650000|2022-06-02 19:54:10|154664.9|154574.9|154664.3|154574.3|154664.9|154574.9|154661.7|154571.7|8
1654199660000|2022-06-02 19:54:20|154662.7|154572.7|154658.8|154568.8|154671.3|154581.3|154656.4|154566.4|9
1654199670000|2022-06-02 19:54:30|154659|154569|154663.1|154573.1|154663.5|154573.5|154659|154569|6
1654199680000|2022-06-02 19:54:40|154665.4|154575.4|154665.5|154575.5|154665.5|154575.5|154660.3|154570.3|8
1654199690000|2022-06-02 19:54:50|154658.9|154568.9|154664.3|154574.3|154666|154576|154658.9|154568.9|7
1654199700000|2022-06-02 19:55:00|154665.8|154575.8|154609.8|154519.8|154668.6|154578.6|154605.4|154515.4|31
1654199710000|2022-06-02 19:55:10|154603.1|154513.1|154606.1|154516.1|154627.3|154537.3|154603.1|154513.1|22
1654199720000|2022-06-02 19:55:20|154604.7|154514.7|154573.4|154483.4|154613.1|154523.1|154573.4|154483.4|22
1654199730000|2022-06-02 19:55:30|154572|154482|154578.4|154488.4|154584|154494|154572|154482|25
1654199740000|2022-06-02 19:55:40|154579.5|154489.5|154577.4|154487.4|154580.4|154490.4|154575.3|154485.3|16
1654199750000|2022-06-02 19:55:50|154579|154489|154576.9|154486.9|154579|154489|154575.3|154485.3|15
1654199760000|2022-06-02 19:56:00|154581|154491|154576.2|154486.2|154582.8|154492.8|154572.6|154482.6|15
1654199770000|2022-06-02 19:56:10|154574.6|154484.6|154573|154483|154578.4|154488.4|154570.4|154480.4|12
1654199780000|2022-06-02 19:56:20|154569.3|154479.3|154573.4|154483.4|154573.7|154483.7|154567.9|154477.9|16
1654199790000|2022-06-02 19:56:30|154570.8|154480.8|154591.8|154501.8|154606.8|154516.8|154570.8|154480.8|17
1654199800000|2022-06-02 19:56:40|154586.6|154496.6|154589.4|154499.4|154596.9|154506.9|154586.6|154496.6|9
1654199810000|2022-06-02 19:56:50|154589.5|154499.5|154598.3|154508.3|154598.3|154508.3|154583.1|154493.1|11
1654199820000|2022-06-02 19:57:00|154597|154507|154592|154502|154597.8|154507.8|154585|154495|13
1654199830000|2022-06-02 19:57:10|154592.9|154502.9|154591.3|154501.3|154595.3|154505.3|154587.4|154497.4|14
1654199840000|2022-06-02 19:57:20|154592.1|154502.1|154585.5|154495.5|154592.1|154502.1|154582.4|154492.4|19
1654199850000|2022-06-02 19:57:30|154609.3|154519.3|154598.7|154508.7|154622.2|154532.2|154590.2|154500.2|15
1654199860000|2022-06-02 19:57:40|154598.8|154508.8|154611.1|154521.1|154614.4|154524.4|154598.8|154508.8|9
1654199870000|2022-06-02 19:57:50|154609.6|154519.6|154604.1|154514.1|154609.7|154519.7|154600.2|154510.2|9
1654199880000|2022-06-02 19:58:00|154604|154514|154601.4|154511.4|154605.7|154515.7|154599.8|154509.8|8
1654199890000|2022-06-02 19:58:10|154608.8|154518.8|154602.4|154512.4|154612.2|154522.2|154596|154506|16
1654199900000|2022-06-02 19:58:20|154594.2|154504.2|154604|154514|154625.6|154535.6|154594.2|154504.2|14
1654199910000|2022-06-02 19:58:30|154606.3|154516.3|154592.7|154502.7|154614.2|154524.2|154585.3|154495.3|29
1654199920000|2022-06-02 19:58:40|154590.5|154500.5|154590.2|154500.2|154595.2|154505.2|154588|154498|25
1654199930000|2022-06-02 19:58:50|154590.5|154500.5|154590.3|154500.3|154594|154504|154586.1|154496.1|20
1654199940000|2022-06-02 19:59:00|154590.8|154500.8|154596.1|154506.1|154599.2|154509.2|154590.7|154500.7|15
1654199950000|2022-06-02 19:59:10|154596.6|154506.6|154587.7|154497.7|154598.6|154508.6|154587.7|154497.7|11
1654199960000|2022-06-02 19:59:20|154586|154496|154599.1|154509.1|154610.3|154520.3|154575.3|154485.3|14
1654199970000|2022-06-02 19:59:30|154600.9|154510.9|154593.2|154503.2|154603.6|154513.6|154589.1|154499.1|13
1654199980000|2022-06-02 19:59:40|154594.4|154504.4|154592.6|154502.6|154594.4|154504.4|154590.3|154500.3|12
1654199990000|2022-06-02 19:59:50|154592|154502|154608.9|154518.9|154608.9|154518.9|154588.6|154498.6|28
1654200000000|2022-06-02 20:00:00|154620.7|154530.7|154606.4|154516.4|154620.7|154530.7|154599.4|154509.4|18
1654200010000|2022-06-02 20:00:10|154604.8|154514.8|154600.6|154510.6|154607.3|154517.3|154600.6|154510.6|10
1654200020000|2022-06-02 20:00:20|154601.4|154511.4|154602.8|154512.8|154605.8|154515.8|154601.4|154511.4|6
1654200030000|2022-06-02 20:00:30|154612.8|154522.8|154600.5|154510.5|154612.8|154522.8|154597.6|154507.6|8
1654200040000|2022-06-02 20:00:40|154601.3|154511.3|154595.9|154505.9|154601.4|154511.4|154595.9|154505.9|6
1654200050000|2022-06-02 20:00:50|154596.7|154506.7|154603.4|154513.4|154605.4|154515.4|154596.7|154506.7|14
1654200060000|2022-06-02 20:01:00|154598.5|154508.5|154600.2|154510.2|154604.1|154514.1|154597.2|154507.2|12
1654200070000|2022-06-02 20:01:10|154600.5|154510.5|154597.3|154507.3|154606.7|154516.7|154591.8|154501.8|17
1654200080000|2022-06-02 20:01:20|154591.8|154501.8|154601.8|154511.8|154604.3|154514.3|154585.3|154495.3|17
1654200090000|2022-06-02 20:01:30|154600.6|154510.6|154592.6|154502.6|154602.1|154512.1|154592|154502|19
1654200100000|2022-06-02 20:01:40|154592|154502|154590.7|154500.7|154594.6|154504.6|154586.5|154496.5|26
1654200110000|2022-06-02 20:01:50|154588|154498|154588.2|154498.2|154593.8|154503.8|154582.4|154492.4|13
1654200120000|2022-06-02 20:02:00|154592.6|154502.6|154595.6|154505.6|154615.8|154525.8|154585.1|154495.1|24
1654200130000|2022-06-02 20:02:10|154603.4|154513.4|154586.6|154496.6|154604.2|154514.2|154586.6|154496.6|18
1654200140000|2022-06-02 20:02:20|154585.3|154495.3|154631.1|154541.1|154631.1|154541.1|154585.3|154495.3|25
1654200150000|2022-06-02 20:02:30|154635.3|154545.3|154631.9|154541.9|154641.3|154551.3|154631.9|154541.9|34
1654200160000|2022-06-02 20:02:40|154633.3|154543.3|154633.1|154543.1|154639.8|154549.8|154632.2|154542.2|21
1654200170000|2022-06-02 20:02:50|154630.8|154540.8|154634.6|154544.6|154635.2|154545.2|154629.8|154539.8|17
1654200180000|2022-06-02 20:03:00|154634.4|154544.4|154629.1|154539.1|154636.6|154546.6|154620.9|154530.9|26
1654200190000|2022-06-02 20:03:10|154630.4|154540.4|154625.3|154535.3|154630.4|154540.4|154621.7|154531.7|16
1654200200000|2022-06-02 20:03:20|154627.9|154537.9|154625.8|154535.8|154627.9|154537.9|154622.3|154532.3|14
1654200210000|2022-06-02 20:03:30|154625.9|154535.9|154625.8|154535.8|154628.5|154538.5|154617.8|154527.8|20
1654200220000|2022-06-02 20:03:40|154625.9|154535.9|154628.3|154538.3|154628.8|154538.8|154619.2|154529.2|25
1654200230000|2022-06-02 20:03:50|154630.4|154540.4|154627.2|154537.2|154630.7|154540.7|154625.2|154535.2|12
1654200240000|2022-06-02 20:04:00|154626|154536|154635|154545|154635.8|154545.8|154625.9|154535.9|16
1654200250000|2022-06-02 20:04:10|154636.2|154546.2|154633.1|154543.1|154637.4|154547.4|154630|154540|9
1654200260000|2022-06-02 20:04:20|154634.9|154544.9|154633.5|154543.5|154637.1|154547.1|154633.5|154543.5|8
1654200270000|2022-06-02 20:04:30|154635.9|154545.9|154641.6|154551.6|154644.3|154554.3|154625.8|154535.8|11
1654200280000|2022-06-02 20:04:40|154644.3|154554.3|154634.3|154544.3|154647.5|154557.5|154619.5|154529.5|11
1654200290000|2022-06-02 20:04:50|154637.3|154547.3|154642.8|154552.8|154646|154556|154630.1|154540.1|17
1654200300000|2022-06-02 20:05:00|154641.4|154551.4|154644.8|154554.8|154644.8|154554.8|154640.7|154550.7|9
1654200310000|2022-06-02 20:05:10|154646.5|154556.5|154632.6|154542.6|154646.5|154556.5|154628|154538|11
1654200320000|2022-06-02 20:05:20|154632|154542|154639.2|154549.2|154642.3|154552.3|154631.6|154541.6|8
1654200330000|2022-06-02 20:05:30|154631.7|154541.7|154613|154523|154638.1|154548.1|154606.8|154516.8|25
1654200340000|2022-06-02 20:05:40|154613.8|154523.8|154603.9|154513.9|154627.1|154537.1|154603.9|154513.9|19
1654200350000|2022-06-02 20:05:50|154609.1|154519.1|154610.4|154520.4|154615.5|154525.5|154607.1|154517.1|16
1654200360000|2022-06-02 20:06:00|154609.6|154519.6|154599.5|154509.5|154609.6|154519.6|154597.1|154507.1|18
1654200370000|2022-06-02 20:06:10|154599.7|154509.7|154597.6|154507.6|154601.9|154511.9|154592.6|154502.6|20
1654200380000|2022-06-02 20:06:20|154596.8|154506.8|154603.6|154513.6|154603.6|154513.6|154596.3|154506.3|16
1654200390000|2022-06-02 20:06:30|154610.6|154520.6|154600.1|154510.1|154613.8|154523.8|154591.7|154501.7|20
1654200400000|2022-06-02 20:06:40|154601.6|154511.6|154604.7|154514.7|154611.1|154521.1|154592.1|154502.1|23
1654200410000|2022-06-02 20:06:50|154602.9|154512.9|154596.8|154506.8|154611.6|154521.6|154596.7|154506.7|15
1654200420000|2022-06-02 20:07:00|154606|154516|154601.6|154511.6|154606.3|154516.3|154597.7|154507.7|15
1654200430000|2022-06-02 20:07:10|154604.2|154514.2|154601.3|154511.3|154604.4|154514.4|154595.6|154505.6|9
1654200440000|2022-06-02 20:07:20|154598.6|154508.6|154598.2|154508.2|154605.2|154515.2|154592.8|154502.8|17
1654200450000|2022-06-02 20:07:30|154598.9|154508.9|154583.9|154493.9|154612.4|154522.4|154583.9|154493.9|26
1654200460000|2022-06-02 20:07:40|154588.8|154498.8|154577.8|154487.8|154590.7|154500.7|154577.8|154487.8|20
1654200470000|2022-06-02 20:07:50|154578.3|154488.3|154582.9|154492.9|154587.1|154497.1|154573.9|154483.9|14
1654200480000|2022-06-02 20:08:00|154574.1|154484.1|154574.8|154484.8|154577.7|154487.7|154572.1|154482.1|13
1654200490000|2022-06-02 20:08:10|154575.3|154485.3|154572.5|154482.5|154578.4|154488.4|154572.5|154482.5|9
1654200500000|2022-06-02 20:08:20|154575.7|154485.7|154577.8|154487.8|154579.3|154489.3|154574.5|154484.5|11
1654200510000|2022-06-02 20:08:30|154574.9|154484.9|154560.5|154470.5|154576.5|154486.5|154560.5|154470.5|11
1654200520000|2022-06-02 20:08:40|154560.6|154470.6|154573.8|154483.8|154577.6|154487.6|154560.6|154470.6|9
1654200530000|2022-06-02 20:08:50|154571.5|154481.5|154570.2|154480.2|154574.5|154484.5|154564.9|154474.9|14
1654200540000|2022-06-02 20:09:00|154569.1|154479.1|154572.8|154482.8|154575.3|154485.3|154566.6|154476.6|9
1654200550000|2022-06-02 20:09:10|154571.4|154481.4|154567.7|154477.7|154574.7|154484.7|154567.7|154477.7|6
1654200560000|2022-06-02 20:09:20|154571.4|154481.4|154586.7|154496.7|154586.7|154496.7|154567.7|154477.7|12
1654200570000|2022-06-02 20:09:30|154596.5|154506.5|154590|154500|154596.5|154506.5|154585.8|154495.8|5
1654200580000|2022-06-02 20:09:40|154589.1|154499.1|154576.1|154486.1|154589.1|154499.1|154571.4|154481.4|6
1654200590000|2022-06-02 20:09:50|154579.8|154489.8|154582.3|154492.3|154582.3|154492.3|154574.3|154484.3|4
1654200600000|2022-06-02 20:10:00|154581.4|154491.4|154583.1|154493.1|154587.3|154497.3|154579|154489|12
1654200610000|2022-06-02 20:10:10|154579.6|154489.6|154583.1|154493.1|154583.1|154493.1|154579.6|154489.6|2
1654200620000|2022-06-02 20:10:20|154586.5|154496.5|154577.6|154487.6|154586.5|154496.5|154572.6|154482.6|8
1654200630000|2022-06-02 20:10:30|154576.9|154486.9|154579.5|154489.5|154590|154500|154571.9|154481.9|13
1654200640000|2022-06-02 20:10:40|154575.4|154485.4|154579.2|154489.2|154581.5|154491.5|154574.6|154484.6|11
1654200650000|2022-06-02 20:10:50|154580.5|154490.5|154582.9|154492.9|154582.9|154492.9|154577.6|154487.6|11
1654200660000|2022-06-02 20:11:00|154584.5|154494.5|154589.1|154499.1|154589.1|154499.1|154581|154491|12
1654200670000|2022-06-02 20:11:10|154586.8|154496.8|154583.6|154493.6|154588.8|154498.8|154574.9|154484.9|12
1654200680000|2022-06-02 20:11:20|154582.6|154492.6|154577.3|154487.3|154583.9|154493.9|154576.6|154486.6|12
1654200690000|2022-06-02 20:11:30|154579.4|154489.4|154575.9|154485.9|154579.4|154489.4|154573.5|154483.5|11
1654200700000|2022-06-02 20:11:40|154574.5|154484.5|154579.6|154489.6|154580|154490|154570.8|154480.8|11
1654200710000|2022-06-02 20:11:50|154577.1|154487.1|154562.3|154472.3|154579.2|154489.2|154562.3|154472.3|7
1654200720000|2022-06-02 20:12:00|154565.2|154475.2|154558.6|154468.6|154571.5|154481.5|154558.6|154468.6|14
1654200730000|2022-06-02 20:12:10|154556.5|154466.5|154588.5|154498.5|154609.4|154519.4|154544.8|154454.8|20
1654200740000|2022-06-02 20:12:20|154583.1|154493.1|154593.5|154503.5|154599.6|154509.6|154580.9|154490.9|24
1654200750000|2022-06-02 20:12:30|154597|154507|154593.8|154503.8|154597.8|154507.8|154589.3|154499.3|11
1654200760000|2022-06-02 20:12:40|154592.2|154502.2|154590.8|154500.8|154592.5|154502.5|154588.5|154498.5|5
1654200770000|2022-06-02 20:12:50|154593.7|154503.7|154593.5|154503.5|154593.7|154503.7|154586.3|154496.3|11
1654200780000|2022-06-02 20:13:00|154590.8|154500.8|154595.7|154505.7|154605.9|154515.9|154589.5|154499.5|23
1654200790000|2022-06-02 20:13:10|154595.1|154505.1|154603.3|154513.3|154605.8|154515.8|154592.7|154502.7|19
1654200800000|2022-06-02 20:13:20|154602.6|154512.6|154604.2|154514.2|154609.5|154519.5|154593.4|154503.4|16
1654200810000|2022-06-02 20:13:30|154604.4|154514.4|154606|154516|154606.5|154516.5|154602.9|154512.9|20
1654200820000|2022-06-02 20:13:40|154606.3|154516.3|154603.5|154513.5|154607.3|154517.3|154602|154512|10
1654200830000|2022-06-02 20:13:50|154603.4|154513.4|154600.8|154510.8|154604.7|154514.7|154597.2|154507.2|18
1654200840000|2022-06-02 20:14:00|154597.6|154507.6|154599.4|154509.4|154603.5|154513.5|154596.2|154506.2|19
1654200850000|2022-06-02 20:14:10|154598.7|154508.7|154600.1|154510.1|154602.2|154512.2|154597.4|154507.4|16
1654200860000|2022-06-02 20:14:20|154599.1|154509.1|154599.7|154509.7|154602.8|154512.8|154599.1|154509.1|15
1654200870000|2022-06-02 20:14:30|154598.9|154508.9|154600.8|154510.8|154601.9|154511.9|154596|154506|11
1654200880000|2022-06-02 20:14:40|154599.5|154509.5|154600.3|154510.3|154603.7|154513.7|154599.2|154509.2|9
1654200890000|2022-06-02 20:14:50|154601.7|154511.7|154591.5|154501.5|154601.7|154511.7|154591.5|154501.5|14
1654200900000|2022-06-02 20:15:00|154611.8|154521.8|154610.4|154520.4|154621|154531|154602.7|154512.7|29
1654200910000|2022-06-02 20:15:10|154609.1|154519.1|154603.3|154513.3|154611|154521|154601.1|154511.1|26
1654200920000|2022-06-02 20:15:20|154603.4|154513.4|154603.2|154513.2|154604.3|154514.3|154601|154511|13
1654200930000|2022-06-02 20:15:30|154602|154512|154605.5|154515.5|154605.5|154515.5|154602|154512|7
1654200940000|2022-06-02 20:15:40|154601|154511|154603.1|154513.1|154607.9|154517.9|154599.4|154509.4|16
1654200950000|2022-06-02 20:15:50|154603.7|154513.7|154606|154516|154607.4|154517.4|154601.7|154511.7|10
1654200960000|2022-06-02 20:16:00|154604.4|154514.4|154601.4|154511.4|154609.6|154519.6|154598.1|154508.1|24
1654200970000|2022-06-02 20:16:10|154599.9|154509.9|154602.1|154512.1|154603.8|154513.8|154598.5|154508.5|14
1654200980000|2022-06-02 20:16:20|154603|154513|154601.5|154511.5|154604.3|154514.3|154601.3|154511.3|13
1654200990000|2022-06-02 20:16:30|154601.3|154511.3|154603.2|154513.2|154604.8|154514.8|154600|154510|10
1654201000000|2022-06-02 20:16:40|154604|154514|154609.9|154519.9|154609.9|154519.9|154598.1|154508.1|13
1654201010000|2022-06-02 20:16:50|154604.2|154514.2|154593.4|154503.4|154609.9|154519.9|154593.4|154503.4|20
1654201020000|2022-06-02 20:17:00|154599.8|154509.8|154599.5|154509.5|154602.1|154512.1|154575.2|154485.2|25
1654201030000|2022-06-02 20:17:10|154600.4|154510.4|154596.7|154506.7|154600.5|154510.5|154593.5|154503.5|23
1654201040000|2022-06-02 20:17:20|154598.1|154508.1|154592.4|154502.4|154598.5|154508.5|154592.4|154502.4|20
1654201050000|2022-06-02 20:17:30|154593.4|154503.4|154595.9|154505.9|154597.2|154507.2|154592.5|154502.5|11
1654201060000|2022-06-02 20:17:40|154592.7|154502.7|154598.9|154508.9|154602.4|154512.4|154591.6|154501.6|15
1654201070000|2022-06-02 20:17:50|154597.1|154507.1|154595.3|154505.3|154601.6|154511.6|154594.6|154504.6|17
1654201080000|2022-06-02 20:18:00|154596.4|154506.4|154591.9|154501.9|154598.3|154508.3|154591.1|154501.1|16
1654201090000|2022-06-02 20:18:10|154591.3|154501.3|154596.4|154506.4|154597.2|154507.2|154591.3|154501.3|11
1654201100000|2022-06-02 20:18:20|154597.6|154507.6|154600.8|154510.8|154600.8|154510.8|154592|154502|15
1654201110000|2022-06-02 20:18:30|154600.3|154510.3|154593.2|154503.2|154601.3|154511.3|154586.2|154496.2|18
1654201120000|2022-06-02 20:18:40|154592|154502|154597.4|154507.4|154603.7|154513.7|154592|154502|26
1654201130000|2022-06-02 20:18:50|154596.4|154506.4|154593.5|154503.5|154598.8|154508.8|154592.1|154502.1|15
1654201140000|2022-06-02 20:19:00|154594.3|154504.3|154597.1|154507.1|154597.1|154507.1|154591|154501|15
1654201150000|2022-06-02 20:19:10|154598.1|154508.1|154598.1|154508.1|154599.9|154509.9|154597.1|154507.1|14
1654201160000|2022-06-02 20:19:20|154596.6|154506.6|154594.5|154504.5|154602.6|154512.6|154594.5|154504.5|13
1654201170000|2022-06-02 20:19:30|154595.2|154505.2|154599.9|154509.9|154608.9|154518.9|154591.3|154501.3|16
1654201180000|2022-06-02 20:19:40|154596.4|154506.4|154600.3|154510.3|154602.5|154512.5|154596.4|154506.4|17
1654201190000|2022-06-02 20:19:50|154598.2|154508.2|154600.2|154510.2|154600.3|154510.3|154594.4|154504.4|14
1654201200000|2022-06-02 20:20:00|154598.7|154508.7|154595.4|154505.4|154599|154509|154594.1|154504.1|17
1654201210000|2022-06-02 20:20:10|154595.5|154505.5|154598.4|154508.4|154598.8|154508.8|154594.5|154504.5|14
1654201220000|2022-06-02 20:20:20|154597.9|154507.9|154599|154509|154601.8|154511.8|154597.9|154507.9|14
1654201230000|2022-06-02 20:20:30|154598.8|154508.8|154601|154511|154602.1|154512.1|154597.2|154507.2|9
1654201240000|2022-06-02 20:20:40|154601.2|154511.2|154595.3|154505.3|154601.2|154511.2|154593.3|154503.3|23
1654201250000|2022-06-02 20:20:50|154592.5|154502.5|154597.7|154507.7|154598.8|154508.8|154589.1|154499.1|20
1654201260000|2022-06-02 20:21:00|154597.6|154507.6|154596.5|154506.5|154598.9|154508.9|154596.5|154506.5|14
1654201270000|2022-06-02 20:21:10|154598.1|154508.1|154602.4|154512.4|154602.4|154512.4|154597.8|154507.8|13
1654201280000|2022-06-02 20:21:20|154601.1|154511.1|154600.5|154510.5|154601.2|154511.2|154599|154509|9
1654201290000|2022-06-02 20:21:30|154599.9|154509.9|154587.8|154497.8|154600.8|154510.8|154587.8|154497.8|20
1654201300000|2022-06-02 20:21:40|154590.5|154500.5|154599.5|154509.5|154599.9|154509.9|154590.5|154500.5|11
1654201310000|2022-06-02 20:21:50|154601|154511|154605.3|154515.3|154608.6|154518.6|154597.3|154507.3|20
1654201320000|2022-06-02 20:22:00|154605.7|154515.7|154612.3|154522.3|154613|154523|154604.1|154514.1|22
1654201330000|2022-06-02 20:22:10|154611.6|154521.6|154609.2|154519.2|154612.7|154522.7|154609.2|154519.2|10
1654201340000|2022-06-02 20:22:20|154609.3|154519.3|154603.3|154513.3|154613.3|154523.3|154602.5|154512.5|17
1654201350000|2022-06-02 20:22:30|154602.6|154512.6|154612.5|154522.5|154615.9|154525.9|154600|154510|18
1654201360000|2022-06-02 20:22:40|154613.7|154523.7|154614|154524|154614.9|154524.9|154606.5|154516.5|20
1654201370000|2022-06-02 20:22:50|154614.3|154524.3|154614|154524|154616.8|154526.8|154613.8|154523.8|12
1654201380000|2022-06-02 20:23:00|154613.6|154523.6|154619.3|154529.3|154627.4|154537.4|154612.4|154522.4|13
1654201390000|2022-06-02 20:23:10|154617.2|154527.2|154620.1|154530.1|154621.1|154531.1|154616.4|154526.4|16
1654201400000|2022-06-02 20:23:20|154616.9|154526.9|154610.3|154520.3|154621.3|154531.3|154607.4|154517.4|23
1654201410000|2022-06-02 20:23:30|154613.1|154523.1|154610.2|154520.2|154613.7|154523.7|154610.2|154520.2|16
1654201420000|2022-06-02 20:23:40|154612.4|154522.4|154617.4|154527.4|154617.4|154527.4|154611.6|154521.6|17
1654201430000|2022-06-02 20:23:50|154617.3|154527.3|154618.3|154528.3|154618.3|154528.3|154614.8|154524.8|9
1654201440000|2022-06-02 20:24:00|154613.2|154523.2|154622|154532|154622|154532|154613.2|154523.2|16
1654201450000|2022-06-02 20:24:10|154616.4|154526.4|154614.4|154524.4|154616.4|154526.4|154608.4|154518.4|20
1654201460000|2022-06-02 20:24:20|154614.6|154524.6|154610.3|154520.3|154614.8|154524.8|154607.8|154517.8|27
1654201470000|2022-06-02 20:24:30|154610.4|154520.4|154605.2|154515.2|154613.7|154523.7|154605.2|154515.2|21
1654201480000|2022-06-02 20:24:40|154605|154515|154611.2|154521.2|154611.7|154521.7|154605|154515|14
1654201490000|2022-06-02 20:24:50|154610.1|154520.1|154605.7|154515.7|154614.6|154524.6|154605.7|154515.7|13
1654201500000|2022-06-02 20:25:00|154607.1|154517.1|154612.4|154522.4|154614.3|154524.3|154607.1|154517.1|13
1654201510000|2022-06-02 20:25:10|154613|154523|154612.6|154522.6|154616.1|154526.1|154611.9|154521.9|10
1654201520000|2022-06-02 20:25:20|154614.8|154524.8|154621.2|154531.2|154621.9|154531.9|154612.7|154522.7|16
1654201530000|2022-06-02 20:25:30|154618.2|154528.2|154617.5|154527.5|154622.5|154532.5|154616.5|154526.5|14
1654201540000|2022-06-02 20:25:40|154619.2|154529.2|154613.2|154523.2|154621|154531|154610.7|154520.7|20
1654201550000|2022-06-02 20:25:50|154615.8|154525.8|154610.1|154520.1|154617.3|154527.3|154608.7|154518.7|22
1654201560000|2022-06-02 20:26:00|154609.5|154519.5|154613.1|154523.1|154615.6|154525.6|154608|154518|22
1654201570000|2022-06-02 20:26:10|154612.3|154522.3|154613|154523|154615.2|154525.2|154605.7|154515.7|28
1654201580000|2022-06-02 20:26:20|154611.5|154521.5|154609.5|154519.5|154613.7|154523.7|154608.2|154518.2|15
1654201590000|2022-06-02 20:26:30|154613.7|154523.7|154608.2|154518.2|154617.1|154527.1|154605.1|154515.1|8
1654201600000|2022-06-02 20:26:40|154609.8|154519.8|154613.1|154523.1|154613.1|154523.1|154606.5|154516.5|12
1654201610000|2022-06-02 20:26:50|154617.3|154527.3|154617.4|154527.4|154619.9|154529.9|154613.9|154523.9|7
1654201620000|2022-06-02 20:27:00|154614.3|154524.3|154612.8|154522.8|154619.4|154529.4|154612.8|154522.8|10
1654201630000|2022-06-02 20:27:10|154620.3|154530.3|154617.7|154527.7|154622.8|154532.8|154611|154521|12
1654201640000|2022-06-02 20:27:20|154620.7|154530.7|154610|154520|154624.4|154534.4|154606.7|154516.7|12
1654201650000|2022-06-02 20:27:30|154613.7|154523.7|154614.7|154524.7|154619.4|154529.4|154611.1|154521.1|11
1654201660000|2022-06-02 20:27:40|154611.3|154521.3|154620.1|154530.1|154620.1|154530.1|154611.3|154521.3|9
1654201670000|2022-06-02 20:27:50|154619.2|154529.2|154616|154526|154620.2|154530.2|154616|154526|8
1654201680000|2022-06-02 20:28:00|154620.7|154530.7|154616.8|154526.8|154620.7|154530.7|154613.7|154523.7|9
1654201690000|2022-06-02 20:28:10|154615.2|154525.2|154636.2|154546.2|154636.2|154546.2|154613.7|154523.7|10
1654201700000|2022-06-02 20:28:20|154617.7|154527.7|154611.6|154521.6|154620.2|154530.2|154610.5|154520.5|20
1654201710000|2022-06-02 20:28:30|154614.2|154524.2|154614.5|154524.5|154615.5|154525.5|154610.7|154520.7|13
1654201720000|2022-06-02 20:28:40|154615.9|154525.9|154614.9|154524.9|154615.9|154525.9|154612.5|154522.5|7
1654201730000|2022-06-02 20:28:50|154615.1|154525.1|154618.6|154528.6|154622.6|154532.6|154613.2|154523.2|8
1654201740000|2022-06-02 20:29:00|154620.4|154530.4|154618|154528|154620.4|154530.4|154616.9|154526.9|10
1654201750000|2022-06-02 20:29:10|154620.2|154530.2|154618.7|154528.7|154626.5|154536.5|154616.5|154526.5|14
1654201760000|2022-06-02 20:29:20|154626.9|154536.9|154619.3|154529.3|154629|154539|154618.1|154528.1|12
1654201770000|2022-06-02 20:29:30|154621.2|154531.2|154618.3|154528.3|154621.2|154531.2|154615.7|154525.7|8
1654201780000|2022-06-02 20:29:40|154618.2|154528.2|154617.9|154527.9|154618.2|154528.2|154616|154526|10
1654201790000|2022-06-02 20:29:50|154618.3|154528.3|154622.7|154532.7|154626.9|154536.9|154613.5|154523.5|14
1654201800000|2022-06-02 20:30:00|154610.6|154520.6|154639.5|154549.5|154639.5|154549.5|154610.6|154520.6|12
1654201810000|2022-06-02 20:30:10|154654.1|154564.1|154635.9|154545.9|154658.9|154568.9|154630.2|154540.2|10
1654201820000|2022-06-02 20:30:20|154624.8|154534.8|154633.6|154543.6|154633.6|154543.6|154624.8|154534.8|8
1654201830000|2022-06-02 20:30:30|154638.2|154548.2|154640.9|154550.9|154645.3|154555.3|154637.5|154547.5|7
1654201840000|2022-06-02 20:30:40|154631.8|154541.8|154647.7|154557.7|154647.7|154557.7|154625.7|154535.7|10
1654201850000|2022-06-02 20:30:50|154641|154551|154640.4|154550.4|154647.7|154557.7|154633.2|154543.2|5
1654201860000|2022-06-02 20:31:00|154644.9|154554.9|154622.6|154532.6|154644.9|154554.9|154593.8|154503.8|17
1654201870000|2022-06-02 20:31:10|154622.5|154532.5|154625.7|154535.7|154625.7|154535.7|154617.3|154527.3|6
1654201880000|2022-06-02 20:31:20|154626.6|154536.6|154636.6|154546.6|154636.6|154546.6|154626.6|154536.6|4
1654201890000|2022-06-02 20:31:30|154639.3|154549.3|154656.4|154566.4|154656.4|154566.4|154634.1|154544.1|7
1654201900000|2022-06-02 20:31:40|154659.1|154569.1|154651.4|154561.4|154659.1|154569.1|154646|154556|5
1654201910000|2022-06-02 20:31:50|154654.9|154564.9|154631.5|154541.5|154659.1|154569.1|154629.6|154539.6|6
1654201920000|2022-06-02 20:32:00|154637.3|154547.3|154653.9|154563.9|154654|154564|154626.2|154536.2|5
1654201930000|2022-06-02 20:32:10|154635.2|154545.2|154635.1|154545.1|154647.1|154557.1|154635.1|154545.1|3
1654201940000|2022-06-02 20:32:20|154647.7|154557.7|154637.2|154547.2|154648.8|154558.8|154629.8|154539.8|10
1654201950000|2022-06-02 20:32:30|154658.9|154568.9|154658.9|154568.9|154658.9|154568.9|154658.9|154568.9|1
1654201960000|2022-06-02 20:32:40|154658.8|154568.8|154608.6|154518.6|154658.8|154568.8|154604.8|154514.8|10
1654201970000|2022-06-02 20:32:50|154612.1|154522.1|154631|154541|154631|154541|154612.1|154522.1|4
1654201980000|2022-06-02 20:33:00|154647.6|154557.6|154627.7|154537.7|154647.6|154557.6|154622.2|154532.2|7
1654201990000|2022-06-02 20:33:10|154634.1|154544.1|154631.5|154541.5|154634.1|154544.1|154625.9|154535.9|4
1654202000000|2022-06-02 20:33:20|154639|154549|154619.2|154529.2|154639.1|154549.1|154606.9|154516.9|6
1654202010000|2022-06-02 20:33:30|154671.8|154541.8|154643.8|154553.8|154689.6|154559.6|154628.2|154538.2|4
1654202020000|2022-06-02 20:33:40|154653.3|154563.3|154657.7|154567.7|154657.7|154567.7|154653.3|154563.3|2
1654202030000|2022-06-02 20:33:50|154637.3|154547.3|154641.5|154551.5|154641.5|154551.5|154624.3|154534.3|8
1654202040000|2022-06-02 20:34:00|154650.2|154560.2|154610.9|154520.9|154662.3|154572.3|154607.2|154517.2|6
1654202050000|2022-06-02 20:34:10|154623.5|154533.5|154624.8|154534.8|154624.8|154534.8|154623.1|154533.1|5
1654202060000|2022-06-02 20:34:20|154618.2|154528.2|154630.8|154540.8|154658.1|154568.1|154618.2|154528.2|7
1654202070000|2022-06-02 20:34:30|154639|154549|154619.4|154529.4|154639|154549|154607.4|154517.4|7
1654202080000|2022-06-02 20:34:40|154611|154521|154626.5|154536.5|154690|154560|154611|154521|10
1654202090000|2022-06-02 20:34:50|154636.9|154546.9|154630|154540|154643.8|154553.8|154622.2|154532.2|6
1654202100000|2022-06-02 20:35:00|154629.5|154539.5|154622|154532|154632|154542|154614.5|154524.5|9
1654202110000|2022-06-02 20:35:10|154632.6|154542.6|154628.3|154538.3|154633|154543|154621.1|154531.1|5
1654202120000|2022-06-02 20:35:20|154625.4|154535.4|154658.2|154568.2|154658.2|154568.2|154625.4|154535.4|4
1654202130000|2022-06-02 20:35:30|154644.7|154554.7|154612.5|154522.5|154644.7|154554.7|154612.5|154522.5|7
1654202140000|2022-06-02 20:35:40|154609.8|154519.8|154614.6|154524.6|154625.3|154535.3|154595.6|154505.6|6
1654202150000|2022-06-02 20:35:50|154626.2|154536.2|154635.8|154545.8|154638.3|154548.3|154620.8|154530.8|7
1654202160000|2022-06-02 20:36:00|154640.2|154550.2|154620.2|154530.2|154640.2|154550.2|154620.2|154530.2|7
1654202170000|2022-06-02 20:36:10|154618.9|154528.9|154620.5|154530.5|154620.5|154530.5|154616.5|154526.5|3
1654202180000|2022-06-02 20:36:20|154621.4|154531.4|154629|154539|154629|154539|154575.7|154485.7|8
1654202190000|2022-06-02 20:36:30|154629.1|154539.1|154636.7|154546.7|154677.9|154547.9|154629.1|154515.1|7
1654202200000|2022-06-02 20:36:40|154636.8|154546.8|154634.5|154544.5|154644.5|154554.5|154627.5|154537.5|5
1654202210000|2022-06-02 20:36:50|154637.8|154547.8|154619.5|154529.5|154637.8|154547.8|154617.7|154527.7|4
1654202220000|2022-06-02 20:37:00|154620.2|154530.2|154642.2|154512.2|154642.2|154534.2|154590|154460|9
1654202230000|2022-06-02 20:37:10|154642|154512|154640.5|154550.5|154679|154550.5|154635.3|154511.9|5
1654202240000|2022-06-02 20:37:20|154636.4|154546.4|154594.9|154504.9|154636.4|154546.4|154580.3|154473.7|27
1654202250000|2022-06-02 20:37:30|154602.5|154472.5|154593.9|154503.9|154603.2|154513.2|154582.3|154472.5|18
1654202260000|2022-06-02 20:37:40|154591.9|154501.9|154602.6|154512.6|154603.1|154513.1|154590.9|154500.9|16
1654202270000|2022-06-02 20:37:50|154629.6|154499.6|154634.2|154504.2|154640.7|154510.8|154564.5|154474.5|11
1654202280000|2022-06-02 20:38:00|154628.6|154498.6|154623|154493|154628.6|154498.6|154616.6|154486.6|14
1654202290000|2022-06-02 20:38:10|154622.6|154492.6|154621.6|154491.6|154623.2|154493.2|154621.2|154491.2|10
1654202300000|2022-06-02 20:38:20|154621.8|154491.8|154596.6|154506.6|154621.9|154506.6|154593.7|154490.5|7
1654202310000|2022-06-02 20:38:30|154593.5|154503.5|154586.6|154496.6|154606.3|154516.3|154580.7|154490.7|13
1654202320000|2022-06-02 20:38:40|154585.8|154495.8|154588.4|154498.4|154591.5|154501.5|154585.8|154495.8|7
1654202330000|2022-06-02 20:38:50|154588|154498|154589.5|154499.5|154591.6|154501.6|154588|154498|6
1654202340000|2022-06-02 20:39:00|154593.1|154503.1|154606.2|154516.2|154606.2|154516.2|154584.5|154494.5|11
1654202350000|2022-06-02 20:39:10|154605|154515|154592.2|154502.2|154608.6|154518.6|154584.2|154494.2|13
1654202360000|2022-06-02 20:39:20|154615.9|154485.9|154610.4|154480.4|154620.2|154507.1|154565.7|154475.7|14
1654202370000|2022-06-02 20:39:30|154606.7|154476.7|154605.7|154475.7|154606.8|154476.8|154603.1|154473.1|4
1654202380000|2022-06-02 20:39:40|154605.3|154475.3|154606.8|154476.8|154606.9|154476.9|154605.3|154475.3|3
1654202390000|2022-06-02 20:39:50|154590.6|154500.6|154581.5|154491.5|154591.4|154501.4|154581.5|154491.5|7
1654202400000|2022-06-02 20:40:00|154588|154498|154602|154472|154625.8|154498.9|154583.9|154457.6|15
1654202410000|2022-06-02 20:40:10|154603.8|154473.8|154622.2|154492.2|154622.7|154492.7|154603.6|154473.6|8
1654202420000|2022-06-02 20:40:20|154621|154491|154588.7|154498.7|154621|154498.7|154585.7|154487.7|7
1654202430000|2022-06-02 20:40:30|154590.1|154500.1|154597|154507|154597|154507|154590.1|154500.1|6
1654202440000|2022-06-02 20:40:40|154596.6|154506.6|154595.8|154505.8|154597.6|154507.6|154595.8|154505.8|6
1654202450000|2022-06-02 20:40:50|154593.7|154503.7|154575.2|154485.2|154595|154505|154575.2|154485.2|5
1654202460000|2022-06-02 20:41:00|154576.2|154486.2|154591.9|154501.9|154591.9|154501.9|154576.2|154486.2|7
1654202470000|2022-06-02 20:41:10|154589.8|154499.8|154577.9|154487.9|154589.8|154499.8|154571.5|154481.5|5
1654202480000|2022-06-02 20:41:20|154588|154498|154589.1|154499.1|154590.5|154500.5|154587|154497|5
1654202490000|2022-06-02 20:41:30|154587.2|154497.2|154575.5|154485.5|154593.8|154503.8|154574.3|154484.3|7
1654202500000|2022-06-02 20:41:40|154576.5|154486.5|154581.2|154491.2|154583.1|154493.1|154576.5|154486.5|5
1654202510000|2022-06-02 20:41:50|154579.8|154489.8|154584.5|154494.5|154584.5|154494.5|154577.9|154487.9|3
1654202520000|2022-06-02 20:42:00|154585.7|154495.7|154584.2|154494.2|154597.3|154507.3|154583.9|154493.9|7
1654202530000|2022-06-02 20:42:10|154584.9|154494.9|154587.3|154497.3|154592.4|154502.4|154584.9|154494.9|6
1654202540000|2022-06-02 20:42:20|154584.9|154494.9|154580.9|154490.9|154584.9|154494.9|154578.5|154488.5|3
1654202550000|2022-06-02 20:42:30|154577.9|154487.9|154577.9|154487.9|154577.9|154487.9|154577.9|154487.9|1
1654202560000|2022-06-02 20:42:40|154583.1|154493.1|154574.1|154484.1|154591|154501|154574.1|154484.1|3
1654202570000|2022-06-02 20:42:50|154584.5|154494.5|154591.2|154501.2|154592.3|154502.3|154584.5|154494.5|5
1654202580000|2022-06-02 20:43:00|154596.4|154506.4|154586.1|154496.1|154596.4|154506.4|154580.6|154490.6|10
1654202590000|2022-06-02 20:43:10|154587.1|154497.1|154586.5|154496.5|154587.4|154497.4|154585.1|154495.1|13
1654202600000|2022-06-02 20:43:20|154586.2|154496.2|154592.4|154502.4|154596.4|154506.4|154583.7|154493.7|18
1654202610000|2022-06-02 20:43:30|154590.9|154500.9|154599.2|154509.2|154604.1|154514.1|154590.9|154500.9|10
1654202620000|2022-06-02 20:43:40|154602.3|154512.3|154587.6|154497.6|154602.3|154512.3|154583.7|154493.7|18
1654202630000|2022-06-02 20:43:50|154587|154497|154593.3|154503.3|154595.2|154505.2|154583.2|154493.2|14
1654202640000|2022-06-02 20:44:00|154592.2|154502.2|154591.2|154501.2|154592.6|154502.6|154590.2|154500.2|11
1654202650000|2022-06-02 20:44:10|154590.8|154500.8|154598|154508|154598.3|154508.3|154590.8|154500.8|13
1654202660000|2022-06-02 20:44:20|154602.9|154512.9|154590.8|154500.8|154620.6|154512.9|154587.6|154489.5|7
1654202670000|2022-06-02 20:44:30|154592.8|154502.8|154589.7|154499.7|154592.8|154502.8|154588.7|154498.7|9
1654202680000|2022-06-02 20:44:40|154591.2|154501.2|154583.4|154493.4|154591.2|154501.2|154583.4|154493.4|22
1654202690000|2022-06-02 20:44:50|154587.2|154497.2|154585.7|154495.7|154589|154499|154583.8|154493.8|9
1654202700000|2022-06-02 20:45:00|154601|154511|154610.6|154480.6|154613.5|154511|154572.2|154473.2|28
1654202710000|2022-06-02 20:45:10|154606.1|154476.1|154603.5|154473.5|154613.3|154483.3|154602.8|154472.8|16
1654202720000|2022-06-02 20:45:20|154605.6|154475.6|154614|154484|154614|154484|154605.6|154475.6|13
1654202730000|2022-06-02 20:45:30|154607.2|154477.2|154614.6|154484.6|154614.6|154484.6|154605.8|154475.8|22
1654202740000|2022-06-02 20:45:40|154613.8|154483.8|154613.7|154483.7|154615.3|154485.3|154603.8|154473.8|17
1654202750000|2022-06-02 20:45:50|154612.6|154482.6|154611.4|154481.4|154612.6|154482.6|154600.9|154470.9|11
1654202760000|2022-06-02 20:46:00|154614.2|154484.2|154609.8|154479.8|154614.4|154484.4|154606.7|154476.7|15
1654202770000|2022-06-02 20:46:10|154612.5|154482.5|154600.3|154510.3|154614.8|154511.9|154600.3|154482.5|10
1654202780000|2022-06-02 20:46:20|154600.2|154510.2|154599.5|154509.5|154601.5|154511.5|154599.5|154509.5|7
1654202790000|2022-06-02 20:46:30|154599.1|154509.1|154603.5|154513.5|154603.6|154513.6|154598.6|154508.6|9
1654202800000|2022-06-02 20:46:40|154605.1|154515.1|154603.4|154513.4|154605.1|154515.1|154599.8|154509.8|12
1654202810000|2022-06-02 20:46:50|154600|154510|154618.1|154488.1|154618.5|154512.9|154598.9|154479.6|18
1654202820000|2022-06-02 20:47:00|154615|154485|154615.2|154485.2|154618.5|154488.5|154610.2|154480.2|15
1654202830000|2022-06-02 20:47:10|154616.1|154486.1|154616|154486|154616.4|154486.4|154615.3|154485.3|7
1654202840000|2022-06-02 20:47:20|154615.3|154485.3|154615.1|154485.1|154621.9|154491.9|154612.3|154482.3|12
1654202850000|2022-06-02 20:47:30|154603.9|154513.9|154588.7|154498.7|154608.5|154518.5|154588.7|154498.7|4
1654202860000|2022-06-02 20:47:40|154596.2|154506.2|154606.7|154516.7|154624.5|154516.7|154596|154494.3|9
1654202870000|2022-06-02 20:47:50|154625.1|154495.1|154608.5|154478.5|154625.1|154495.1|154608.5|154478.5|17
1654202880000|2022-06-02 20:48:00|154609|154479|154615.4|154485.4|154616.6|154486.6|154609|154479|12
1654202890000|2022-06-02 20:48:10|154615.8|154485.8|154615.9|154485.9|154617.2|154487.2|154609.7|154479.7|10
1654202900000|2022-06-02 20:48:20|154615.8|154485.8|154602.7|154472.7|154615.8|154485.8|154601.8|154471.8|10
1654202910000|2022-06-02 20:48:30|154578.7|154488.7|154589.4|154499.4|154592.7|154502.7|154573.6|154483.6|16
1654202920000|2022-06-02 20:48:40|154575|154485|154596.1|154506.1|154611.9|154513.6|154575|154481.9|17
1654202930000|2022-06-02 20:48:50|154597.9|154507.9|154616.2|154486.2|154619.7|154508.5|154597.9|154480|25
1654202940000|2022-06-02 20:49:00|154614.8|154484.8|154615.1|154485.1|154618.3|154488.3|154612.3|154482.3|17
1654202950000|2022-06-02 20:49:10|154614|154484|154603|154473|154615|154507.8|154581.8|154467.9|26
1654202960000|2022-06-02 20:49:20|154609.8|154479.8|154609.5|154479.5|154612.1|154482.1|154597.7|154467.7|13
1654202970000|2022-06-02 20:49:30|154608.7|154478.7|154609.1|154479.1|154612.1|154482.1|154608.7|154478.7|11
1654202980000|2022-06-02 20:49:40|154609.5|154479.5|154618.6|154488.6|154618.6|154488.6|154608.1|154478.1|13
1654202990000|2022-06-02 20:49:50|154618.1|154488.1|154608.8|154478.8|154618.9|154488.9|154593.2|154463.2|14
1654203000000|2022-06-02 20:50:00|154609.7|154479.7|154606.1|154476.1|154613.2|154483.2|154606.1|154476.1|22
1654203010000|2022-06-02 20:50:10|154609.4|154479.4|154607.9|154477.9|154620.9|154490.9|154603|154473|12
1654203020000|2022-06-02 20:50:20|154610.8|154480.8|154612.4|154482.4|154612.4|154482.4|154609.5|154479.5|5
1654203030000|2022-06-02 20:50:30|154611.9|154481.9|154620.9|154490.9|154620.9|154490.9|154611.2|154481.2|10
1654203040000|2022-06-02 20:50:40|154620.7|154490.7|154585|154495|154620.7|154509.7|154578.6|154488.6|13
1654203050000|2022-06-02 20:50:50|154582.2|154492.2|154589.3|154499.3|154589.3|154499.3|154581.5|154491.5|8
1654203060000|2022-06-02 20:51:00|154590.5|154500.5|154580.3|154490.3|154590.5|154500.5|154580.3|154490.3|4
1654203070000|2022-06-02 20:51:10|154583.8|154493.8|154583.8|154493.8|154583.8|154493.8|154583.8|154493.8|1
1654203080000|2022-06-02 20:51:20|154596.8|154506.8|154595.9|154505.9|154596.8|154506.8|154595.9|154505.9|3
1654203090000|2022-06-02 20:51:30|154595|154505|154620.6|154490.6|154621|154505|154595|154490.6|3
1654203100000|2022-06-02 20:51:40|154598.4|154508.4|154598.4|154508.4|154598.4|154508.4|154597.6|154507.6|4
1654203110000|2022-06-02 20:51:50|154598.7|154508.7|154597.6|154507.6|154598.7|154508.7|154597.6|154507.6|2
1654203120000|2022-06-02 20:52:00|154597.7|154507.7|154596.7|154506.7|154597.7|154507.7|154596.6|154506.6|3
1654203130000|2022-06-02 20:52:10|154597.2|154507.2|154595|154505|154597.2|154507.2|154595|154505|2
1654203140000|2022-06-02 20:52:20|154598.2|154508.2|154654.5|154427.8|154654.5|154509.4|154580.5|154427.8|11
1654203150000|2022-06-02 20:52:30|154696.7|154396.7|154617.4|154487.4|154701.3|154490.1|154617.4|154396.7|5
1654203160000|2022-06-02 20:52:40|154618.9|154488.9|154616.5|154486.5|154618.9|154506.7|154596.6|154486.5|5
1654203170000|2022-06-02 20:52:50|154616.1|154486.1|154679|154423.8|154679|154486.3|154616.1|154423.8|4
1654203180000|2022-06-02 20:53:00|154618.2|154488.2|154619.1|154489.1|154702.6|154494.7|154591.1|154405.8|12
1654203190000|2022-06-02 20:53:10|154654.7|154453.8|154618.6|154488.6|154654.7|154488.6|154617.9|154453.8|5
1654203200000|2022-06-02 20:53:20|154651.7|154450.4|154617.2|154487.2|154659.6|154487.4|154616.7|154443.9|13
1654203210000|2022-06-02 20:53:30|154617.5|154487.5|154618.5|154488.5|154618.6|154488.6|154617.5|154487.5|8
1654203220000|2022-06-02 20:53:40|154618.6|154488.6|154617.9|154487.9|154618.6|154488.6|154617.9|154487.9|6
1654203230000|2022-06-02 20:53:50|154618.1|154488.1|154611.4|154481.4|154620.1|154490.1|154609.7|154479.7|7
1654203240000|2022-06-02 20:54:00|154610.7|154480.7|154612.6|154482.6|154668.7|154510.4|154597|154436.4|18
1654203250000|2022-06-02 20:54:10|154618|154488|154613.3|154483.3|154618|154488|154596.3|154466.3|19
1654203260000|2022-06-02 20:54:20|154611.5|154481.5|154605.9|154475.9|154615.8|154485.8|154599.8|154469.8|20
1654203270000|2022-06-02 20:54:30|154606.5|154476.5|154614.9|154484.9|154616.7|154486.7|154606.5|154476.5|11
1654203280000|2022-06-02 20:54:40|154604.8|154474.8|154607.8|154477.8|154615.7|154485.7|154604.8|154474.8|13
1654203290000|2022-06-02 20:54:50|154613|154483|154608.4|154478.4|154634.4|154495.8|154586.4|154424.5|12
1654203300000|2022-06-02 20:55:00|154613.7|154483.7|154615|154485|154647.5|154517.5|154604|154474|27
1654203310000|2022-06-02 20:55:10|154619.2|154489.2|154605.1|154475.1|154630.8|154500.8|154604.5|154474.5|19
1654203320000|2022-06-02 20:55:20|154608|154478|154623.2|154493.2|154629.3|154499.3|154608|154478|20
1654203330000|2022-06-02 20:55:30|154623.1|154493.1|154720|154590|154720.3|154590.3|154623.1|154493.1|23
1654203340000|2022-06-02 20:55:40|154718.8|154588.8|154707.9|154577.9|154718.8|154588.8|154705.9|154575.9|25
1654203350000|2022-06-02 20:55:50|154710.4|154580.4|154708.5|154578.5|154715.6|154585.6|154703.1|154573.1|18
1654203360000|2022-06-02 20:56:00|154705.9|154575.9|154717.3|154587.3|154719.9|154589.9|154705|154575|13
1654203370000|2022-06-02 20:56:10|154717|154587|154708.4|154578.4|154717|154587|154704.5|154574.5|11
1654203380000|2022-06-02 20:56:20|154707|154577|154718|154588|154756.6|154593.7|154707|154555.3|18
1654203390000|2022-06-02 20:56:30|154716.2|154586.2|154716.1|154586.1|154726.1|154596.1|154713.5|154583.5|14
1654203400000|2022-06-02 20:56:40|154716.9|154586.9|154708.6|154578.6|154716.9|154586.9|154707.5|154577.5|9
1654203410000|2022-06-02 20:56:50|154707.5|154577.5|154710|154580|154711|154581|154707.5|154577.5|7
1654203420000|2022-06-02 20:57:00|154710.6|154580.6|154814.5|154494.9|154828.1|154583.2|154710.6|154475.6|15
1654203430000|2022-06-02 20:57:10|154777.3|154513.1|154806.8|154505.2|154809.9|154527.2|154777.3|154491.6|11
1654203440000|2022-06-02 20:57:20|154806.6|154507.5|154764.4|154542|154817.3|154542|154764.4|154499.5|12
1654203450000|2022-06-02 20:57:30|154778.8|154531.5|154775.5|154535.6|154838.2|154536.4|154775.5|154503.6|17
1654203460000|2022-06-02 20:57:40|154779.7|154528.6|154802.9|154524.5|154818|154528.6|154779.7|154507.5|10
1654203470000|2022-06-02 20:57:50|154804.3|154524|154795.1|154455.4|154812.6|154548.1|154728.9|154449.4|19
1654203480000|2022-06-02 20:58:00|154741.8|154480.3|154757|154484.2|154795.5|154506.1|154741.8|154462.4|30
1654203490000|2022-06-02 20:58:10|154776.3|154496.7|154772.8|154490.1|154779.6|154496.7|154746.3|154455.5|35
1654203500000|2022-06-02 20:58:20|154776.4|154493.9|154762.9|154475.2|154788.8|154494.4|154750.4|154467.7|34
1654203510000|2022-06-02 20:58:30|154772.4|154471.5|154790.6|154462.4|154902.3|154560.3|154663.7|154444.7|36
1654203520000|2022-06-02 20:58:40|154797.7|154466|154778.9|154466.3|154797.7|154476.9|154753.9|154448.1|24
1654203530000|2022-06-02 20:58:50|154784.8|154462.3|154781.5|154458.5|154797|154469.1|154768.3|154451.9|27
1654203540000|2022-06-02 20:59:00|154781|154455.1|154767.6|154461.1|154808.1|154492.6|154727.2|154437.5|26
1654203550000|2022-06-02 20:59:10|154771.2|154449.8|154802.4|154460.4|154805.8|154463.8|154763.5|154438|12
1654203560000|2022-06-02 20:59:20|154794.9|154452.9|154805.2|154463.2|154849.8|154507.8|154794|154452|18
1654203570000|2022-06-02 20:59:30|154795|154470.6|154735.4|154483.3|154795|154492.6|154706.7|154470.6|12
1654203580000|2022-06-02 20:59:40|154691.5|154489.3|154745.5|154487|154747.8|154492.8|154691.5|154485.4|13
1654203590000|2022-06-02 20:59:50|154752.3|154488.2|154772.7|154505.2|154893.2|154551.2|154747.8|154467.1|16
1654203600000|2022-06-02 21:00:00|154880.9|154538.9|154874.5|154532.5|154884.7|154542.7|154824.6|154488|12
1654203610000|2022-06-02 21:00:10|154881.8|154539.8|154873.6|154531.6|154881.8|154539.8|154871.6|154529.6|3
1654203620000|2022-06-02 21:00:20|154904.4|154562.4|154901.4|154559.4|154912.1|154570.1|154896.1|154554.1|4
1654203630000|2022-06-02 21:00:30|154892.6|154550.6|154896|154554|154896|154554|154889.1|154547.1|4
1654203640000|2022-06-02 21:00:40|154907.1|154565.1|154908.8|154566.8|154908.8|154566.8|154906.7|154564.7|4
1654203650000|2022-06-02 21:00:50|154899.4|154557.4|154899.4|154557.4|154899.4|154557.4|154899.4|154557.4|1
1654203660000|2022-06-02 21:01:00|154902.3|154560.3|154908.4|154566.4|154909|154567|154902.3|154560.3|4
1654203670000|2022-06-02 21:01:10|154908.8|154566.8|154909.5|154567.5|154909.5|154567.5|154908.8|154566.8|2
1654203680000|2022-06-02 21:01:20|154907.1|154565.1|154907.1|154565.1|154907.1|154565.1|154907.1|154565.1|1
1654203690000|2022-06-02 21:01:30|154909.5|154567.5|154909.5|154567.5|154909.5|154567.5|154909.5|154567.5|1
1654203700000|2022-06-02 21:01:40|154898.6|154556.6|154898.6|154556.6|154898.6|154556.6|154898.6|154556.6|1
1654203710000|2022-06-02 21:01:50|154909.5|154567.5|154909.5|154567.5|154909.5|154567.5|154909.5|154567.5|1
1654203730000|2022-06-02 21:02:10|154914.4|154572.4|154911.6|154569.6|154914.4|154572.4|154911.6|154569.6|2
1654203740000|2022-06-02 21:02:20|154914.4|154572.4|154926.1|154584.1|154926.1|154584.1|154914.4|154572.4|3
1654203760000|2022-06-02 21:02:40|154927.9|154585.9|154927.9|154585.9|154927.9|154585.9|154927.9|154585.9|1
1654203770000|2022-06-02 21:02:50|154919.9|154577.9|154919.9|154577.9|154919.9|154577.9|154919.9|154577.9|1
1654203800000|2022-06-02 21:03:20|154924.8|154582.8|154924.8|154582.8|154924.8|154582.8|154924.8|154582.8|1
1654203810000|2022-06-02 21:03:30|154923.9|154581.9|154923.9|154581.9|154923.9|154581.9|154923.9|154581.9|1
1654203830000|2022-06-02 21:03:50|154924.8|154582.8|154924.8|154582.8|154924.8|154582.8|154924.8|154582.8|1
1654203840000|2022-06-02 21:04:00|154923.9|154581.9|154923.9|154581.9|154923.9|154581.9|154923.9|154581.9|1
1654203860000|2022-06-02 21:04:20|154983.9|154641.9|154983.9|154641.9|154983.9|154641.9|154983.9|154641.9|1
1654203890000|2022-06-02 21:04:50|154983|154641|154983|154641|154983|154641|154983|154641|1
1654203900000|2022-06-02 21:05:00|154991.6|154649.6|154992|154650|154992|154650|154990.8|154648.8|3
1654203960000|2022-06-02 21:06:00|154988.6|154646.6|154988.6|154646.6|154988.6|154646.6|154988.6|154646.6|1
1654203970000|2022-06-02 21:06:10|154989|154647|154988.5|154646.5|154989|154647|154988.5|154646.5|2
1654203980000|2022-06-02 21:06:20|154987.9|154645.9|154988.1|154646.1|154988.1|154646.1|154987.9|154645.9|2
1654204000000|2022-06-02 21:06:40|154990.3|154648.3|154990.3|154648.3|154990.4|154648.4|154990.3|154648.3|5
1654204010000|2022-06-02 21:06:50|154990.4|154648.4|154990.3|154648.3|154990.4|154648.4|154990.2|154648.2|7
1654204020000|2022-06-02 21:07:00|154989|154647|154989.6|154647.6|154990.4|154648.4|154989|154647|14
1654204030000|2022-06-02 21:07:10|154989.5|154647.5|154993.4|154651.4|154994|154652|154989.5|154647.5|6
1654204040000|2022-06-02 21:07:20|154999.4|154657.4|155002|154660|155002|154660|154999.4|154657.4|5
1654204050000|2022-06-02 21:07:30|154999.8|154657.8|154999.9|154657.9|154999.9|154657.9|154999.8|154657.8|8
1654204060000|2022-06-02 21:07:40|154999.8|154657.8|154998.6|154656.6|155000.7|154658.7|154998.6|154656.6|18
1654204070000|2022-06-02 21:07:50|154995.8|154653.8|154996.2|154654.2|154996.3|154654.3|154995.8|154653.8|4
1654204080000|2022-06-02 21:08:00|154996.3|154654.3|154996.2|154654.2|154997.2|154655.2|154996.2|154654.2|4
1654204090000|2022-06-02 21:08:10|154995.6|154653.6|154998.4|154656.4|154998.4|154656.4|154995.6|154653.6|4
1654204100000|2022-06-02 21:08:20|154995.3|154653.3|154994.7|154652.7|154995.3|154653.3|154994|154652|5
1654204110000|2022-06-02 21:08:30|154995.7|154653.7|154993.8|154651.8|154995.9|154653.9|154993.7|154651.7|6
1654204120000|2022-06-02 21:08:40|154994.6|154652.6|154994.7|154652.7|154994.8|154652.8|154994.6|154652.6|3
1654204130000|2022-06-02 21:08:50|154994.6|154652.6|154994.5|154652.5|154994.7|154652.7|154994.4|154652.4|4
1654204140000|2022-06-02 21:09:00|154994.4|154652.4|154994.5|154652.5|154994.6|154652.6|154994.4|154652.4|3
1654204150000|2022-06-02 21:09:10|154984.2|154642.2|154960.1|154618.1|154984.2|154642.2|154960.1|154618.1|4
1654204160000|2022-06-02 21:09:20|154957.2|154615.2|154957.3|154615.3|154957.3|154615.3|154957.2|154615.2|12
1654204170000|2022-06-02 21:09:30|154965.3|154623.3|154968.3|154626.3|154968.3|154626.3|154965.3|154623.3|10
1654204180000|2022-06-02 21:09:40|154969.5|154627.5|154967.9|154625.9|154975.1|154633.1|154967.8|154625.8|11
1654204200000|2022-06-02 21:10:00|154987.6|154645.6|154991.6|154649.6|154991.7|154649.7|154981.8|154639.8|21
1654204210000|2022-06-02 21:10:10|154991.8|154649.8|154993.4|154651.4|154994.7|154652.7|154991.6|154649.6|9
1654204220000|2022-06-02 21:10:20|154993.1|154651.1|154995.8|154653.8|154996.5|154654.5|154992.1|154650.1|12
1654204230000|2022-06-02 21:10:30|155000.1|154658.1|154996.4|154654.4|155001.4|154659.4|154991.4|154649.4|20
1654204240000|2022-06-02 21:10:40|154997.9|154655.9|154998.1|154656.1|154998.8|154656.8|154995.5|154653.5|10
1654204250000|2022-06-02 21:10:50|154996|154654|154995.8|154653.8|155002.3|154660.3|154990.6|154648.6|7
1654204260000|2022-06-02 21:11:00|154994|154652|154995.6|154653.6|154998.3|154656.3|154994|154652|3
1654204270000|2022-06-02 21:11:10|154993.8|154651.8|154998.2|154656.2|154999.1|154657.1|154993.8|154651.8|5
1654204280000|2022-06-02 21:11:20|154998.4|154656.4|154998.7|154656.7|155002.7|154660.7|154998.4|154656.4|5
1654204290000|2022-06-02 21:11:30|154997.2|154655.2|154989.1|154647.1|155005|154663|154988.3|154646.3|5
1654204300000|2022-06-02 21:11:40|154988.4|154646.4|155003.3|154661.3|155003.3|154661.3|154988.4|154646.4|5
1654204310000|2022-06-02 21:11:50|154990.3|154648.3|154992.5|154650.5|154992.5|154650.5|154990.3|154648.3|2
1654204320000|2022-06-02 21:12:00|154990|154648|154991.8|154649.8|154992.4|154650.4|154990|154648|3
1654204330000|2022-06-02 21:12:10|154991.1|154649.1|154988.1|154646.1|155000.4|154658.4|154988.1|154646.1|6
1654204340000|2022-06-02 21:12:20|154987.3|154645.3|154990.7|154648.7|154992.3|154650.3|154987.3|154645.3|7
1654204350000|2022-06-02 21:12:30|154992.3|154650.3|154991.4|154649.4|154992.3|154650.3|154991.4|154649.4|2
1654204360000|2022-06-02 21:12:40|154993.3|154651.3|154992.2|154650.2|155010.9|154668.9|154986.1|154644.1|5
1654204370000|2022-06-02 21:12:50|154990.1|154648.1|154990.6|154648.6|154990.9|154648.9|154990.1|154648.1|4
1654204380000|2022-06-02 21:13:00|154991|154649|154990.6|154648.6|154991|154649|154990.6|154648.6|2
1654204390000|2022-06-02 21:13:10|155001.7|154659.7|154998.4|154656.4|155001.7|154659.7|154998|154656|5
1654204400000|2022-06-02 21:13:20|154997.2|154655.2|154988.7|154646.7|154997.2|154655.2|154988.7|154646.7|2
1654204410000|2022-06-02 21:13:30|154989.3|154647.3|154989.8|154647.8|154989.8|154647.8|154989.3|154647.3|2
1654204420000|2022-06-02 21:13:40|154978.9|154636.9|154992.8|154650.8|154998.6|154656.6|154978.9|154636.9|6
1654204430000|2022-06-02 21:13:50|154992.3|154650.3|154992.3|154650.3|154992.3|154650.3|154992.3|154650.3|1
1654204440000|2022-06-02 21:14:00|154993|154651|154991.8|154649.8|154993|154651|154990.1|154648.1|6
1654204450000|2022-06-02 21:14:10|154991.2|154649.2|154995.9|154653.9|155000.5|154658.5|154991.2|154649.2|5
1654204460000|2022-06-02 21:14:20|154995.3|154653.3|154992.1|154650.1|154995.3|154653.3|154992.1|154650.1|5
1654204470000|2022-06-02 21:14:30|154981.9|154639.9|154984.3|154642.3|154984.3|154642.3|154981.9|154639.9|2
1654204480000|2022-06-02 21:14:40|154981.4|154639.4|154981.4|154639.4|154981.4|154639.4|154981.4|154639.4|1
1654204490000|2022-06-02 21:14:50|154994.8|154652.8|154989.7|154647.7|155000.1|154658.1|154989.7|154647.7|4
1654204500000|2022-06-02 21:15:00|154990|154648|154989.2|154647.2|154990.5|154648.5|154989.2|154647.2|3
1654204510000|2022-06-02 21:15:10|154989.9|154647.9|154997|154655|155000|154658|154989.2|154647.2|6
1654204520000|2022-06-02 21:15:20|154996.6|154654.6|154990.4|154648.4|154996.6|154654.6|154990.4|154648.4|3
1654204530000|2022-06-02 21:15:30|154981.3|154639.3|154984|154642|154984|154642|154981.3|154639.3|3
1654204540000|2022-06-02 21:15:40|154982.4|154640.4|154988.2|154646.2|154989.6|154647.6|154981.7|154639.7|4
1654204550000|2022-06-02 21:15:50|154991.6|154649.6|154995.2|154653.2|154999.7|154657.7|154991.6|154649.6|5
1654204560000|2022-06-02 21:16:00|154992.6|154650.6|154994|154652|154994.8|154652.8|154992.6|154650.6|4
1654204570000|2022-06-02 21:16:10|154992.6|154650.6|154991.2|154649.2|154992.6|154650.6|154991.2|154649.2|4
1654204580000|2022-06-02 21:16:20|154994.1|154652.1|154982.6|154640.6|154994.1|154652.1|154982.6|154640.6|4
1654204590000|2022-06-02 21:16:30|154981.7|154639.7|154991.6|154649.6|154993.3|154651.3|154981.7|154639.7|4
1654204600000|2022-06-02 21:16:40|154990.8|154648.8|154991.2|154649.2|154991.2|154649.2|154990.8|154648.8|2
1654204610000|2022-06-02 21:16:50|154990.6|154648.6|154991.4|154649.4|154999.2|154657.2|154990|154648|6
1654204620000|2022-06-02 21:17:00|154990.3|154648.3|154989.9|154647.9|154990.5|154648.5|154989.2|154647.2|4
1654204630000|2022-06-02 21:17:10|154988.7|154646.7|154989.2|154647.2|154989.2|154647.2|154988.7|154646.7|2
1654204640000|2022-06-02 21:17:20|154976.4|154634.4|154980.3|154638.3|154990.6|154648.6|154976.4|154634.4|5
1654204650000|2022-06-02 21:17:30|154979.6|154637.6|154982.7|154640.7|154982.7|154640.7|154979.6|154637.6|3
1654204660000|2022-06-02 21:17:40|154985.8|154643.8|154999.1|154657.1|154999.1|154657.1|154985.8|154643.8|4
1654204670000|2022-06-02 21:17:50|154998.2|154656.2|154986.4|154644.4|154998.2|154656.2|154986.4|154644.4|4
1654204680000|2022-06-02 21:18:00|154987.1|154645.1|154986.4|154644.4|154987.1|154645.1|154985.4|154643.4|3
1654204690000|2022-06-02 21:18:10|154987.1|154645.1|154994.1|154652.1|154994.1|154652.1|154985.4|154643.4|6
1654204700000|2022-06-02 21:18:20|154991.4|154649.4|154986.7|154644.7|154991.4|154649.4|154986.3|154644.3|4
1654204710000|2022-06-02 21:18:30|154993|154651|154991.5|154649.5|154993|154651|154991.5|154649.5|2
1654204720000|2022-06-02 21:18:40|154991.4|154649.4|154991.2|154649.2|154991.4|154649.4|154990.8|154648.8|3
1654204730000|2022-06-02 21:18:50|154987.7|154645.7|154976.2|154634.2|154987.7|154645.7|154976.2|154634.2|2
1654204740000|2022-06-02 21:19:00|154979.2|154637.2|154991.9|154649.9|154991.9|154649.9|154979|154637|5
1654204750000|2022-06-02 21:19:10|154978.6|154636.6|154986|154644|154986|154644|154978.6|154636.6|3
1654204760000|2022-06-02 21:19:20|154985.8|154643.8|154991.6|154649.6|154991.6|154649.6|154985.8|154643.8|5
1654204770000|2022-06-02 21:19:30|154988.9|154646.9|154989.5|154647.5|154989.5|154647.5|154988.9|154646.9|3
1654204780000|2022-06-02 21:19:40|154985.9|154643.9|154990.3|154648.3|154992.1|154650.1|154984.8|154642.8|4
1654204790000|2022-06-02 21:19:50|154989.9|154647.9|154986.6|154644.6|154989.9|154647.9|154986.6|154644.6|2
1654204800000|2022-06-02 21:20:00|154984.8|154642.8|154985.6|154643.6|154992.1|154650.1|154984.5|154642.5|4
1654204810000|2022-06-02 21:20:10|154984.5|154642.5|154985.6|154643.6|154985.8|154643.8|154984.5|154642.5|4
1654204820000|2022-06-02 21:20:20|154985.8|154643.8|154985.4|154643.4|154985.8|154643.8|154985.4|154643.4|3
1654204830000|2022-06-02 21:20:30|154992.6|154650.6|154992|154650|154992.6|154650.6|154992|154650|2
1654204840000|2022-06-02 21:20:40|155001.1|154659.1|154987|154645|155001.1|154659.1|154987|154645|5
1654204850000|2022-06-02 21:20:50|154987.3|154645.3|154991.5|154649.5|154993.5|154651.5|154987.3|154645.3|6
1654204860000|2022-06-02 21:21:00|154983.9|154641.9|154987.3|154645.3|154987.3|154645.3|154983.9|154641.9|5
1654204870000|2022-06-02 21:21:10|154982.2|154640.2|154982.8|154640.8|154982.8|154640.8|154982.2|154640.2|2
1654204880000|2022-06-02 21:21:20|154997.2|154655.2|154996.8|154654.8|154998.3|154656.3|154996.8|154654.8|4
1654204890000|2022-06-02 21:21:30|154995.4|154653.4|154985.7|154643.7|154995.4|154653.4|154985.7|154643.7|2
1654204900000|2022-06-02 21:21:40|154994.2|154652.2|154991.8|154649.8|154994.2|154652.2|154991.8|154649.8|2
1654204910000|2022-06-02 21:21:50|154991|154649|154975.9|154633.9|154992.1|154650.1|154975.9|154633.9|3
1654204920000|2022-06-02 21:22:00|154979.5|154637.5|154990|154648|154991.8|154649.8|154979.5|154637.5|5
1654204930000|2022-06-02 21:22:10|154988.9|154646.9|154987.6|154645.6|154988.9|154646.9|154987.6|154645.6|3
1654204940000|2022-06-02 21:22:20|154988.5|154646.5|154991|154649|154992.6|154650.6|154988.5|154646.5|4
1654204950000|2022-06-02 21:22:30|154991.8|154649.8|154990|154648|154991.8|154649.8|154990|154648|2
1654204960000|2022-06-02 21:22:40|154985.7|154643.7|154985.7|154643.7|154985.7|154643.7|154985.7|154643.7|1
1654204970000|2022-06-02 21:22:50|154975.7|154633.7|154986.4|154644.4|154990.5|154648.5|154975.7|154633.7|4
1654204980000|2022-06-02 21:23:00|154991.8|154649.8|154990.3|154648.3|154991.8|154649.8|154990.3|154648.3|2
1654204990000|2022-06-02 21:23:10|154992.7|154650.7|154993.6|154651.6|154993.6|154651.6|154992.7|154650.7|2
1654205000000|2022-06-02 21:23:20|154991|154649|154988|154646|154991|154649|154988|154646|3
1654205010000|2022-06-02 21:23:30|154989|154647|154991.1|154649.1|154994.3|154652.3|154988|154646|4
1654205020000|2022-06-02 21:23:40|154990.1|154648.1|154981.8|154639.8|154990.1|154648.1|154979.2|154637.2|3
1654205030000|2022-06-02 21:23:50|154979.7|154637.7|154983.8|154641.8|154985.8|154643.8|154979.6|154637.6|5
1654205040000|2022-06-02 21:24:00|154994.3|154652.3|154991.7|154649.7|154994.3|154652.3|154991.7|154649.7|3
1654205050000|2022-06-02 21:24:10|154992|154650|154989.9|154647.9|154992|154650|154989.9|154647.9|3
1654205060000|2022-06-02 21:24:20|154993.7|154651.7|154985.6|154643.6|154993.7|154651.7|154985.6|154643.6|3
1654205080000|2022-06-02 21:24:40|154977.8|154635.8|154984.4|154642.4|154984.4|154642.4|154977.8|154635.8|4
1654205090000|2022-06-02 21:24:50|154983.7|154641.7|154987|154645|154995|154653|154979.3|154637.3|8
1654205100000|2022-06-02 21:25:00|154986.1|154644.1|154986.2|154644.2|154986.2|154644.2|154986.1|154644.1|2
1654205110000|2022-06-02 21:25:10|154985|154643|154991.6|154649.6|154991.6|154649.6|154985|154643|3
1654205120000|2022-06-02 21:25:20|154990.8|154648.8|154985|154643|154991.9|154649.9|154985|154643|3
1654205130000|2022-06-02 21:25:30|154994.1|154652.1|154987|154645|155007.7|154665.7|154984.6|154642.6|6
1654205140000|2022-06-02 21:25:40|154986.5|154644.5|154987.2|154645.2|154988.4|154646.4|154986.5|154644.5|3
1654205150000|2022-06-02 21:25:50|154987.8|154645.8|154988|154646|154989.2|154647.2|154986.8|154644.8|5
1654205160000|2022-06-02 21:26:00|154993.3|154651.3|154990.7|154648.7|154993.3|154651.3|154990.7|154648.7|2
1654205170000|2022-06-02 21:26:10|154989.6|154647.6|154989.6|154647.6|154989.6|154647.6|154989.6|154647.6|1
1654205180000|2022-06-02 21:26:20|154985|154643|154985|154643|154985|154643|154985|154643|1
1654205190000|2022-06-02 21:26:30|154975.4|154633.4|154989.6|154647.6|154994.7|154652.7|154975.4|154633.4|3
1654205200000|2022-06-02 21:26:40|154990.7|154648.7|154990.7|154648.7|154990.7|154648.7|154990.7|154648.7|1
1654205210000|2022-06-02 21:26:50|154989.6|154647.6|154992.3|154650.3|154994.1|154652.1|154989.6|154647.6|3
1654205220000|2022-06-02 21:27:00|154989.1|154647.1|154988.9|154646.9|154989.1|154647.1|154984.3|154642.3|5
1654205230000|2022-06-02 21:27:10|154987.7|154645.7|154990|154648|154992.2|154650.2|154986.2|154644.2|4
1654205240000|2022-06-02 21:27:20|154989|154647|154981.5|154639.5|154989|154647|154978.9|154636.9|4
1654205250000|2022-06-02 21:27:30|154985|154643|154977.1|154635.1|154986.3|154644.3|154977.1|154635.1|5
1654205260000|2022-06-02 21:27:40|154978.8|154636.8|154986.9|154644.9|154986.9|154644.9|154977.8|154635.8|4
1654205270000|2022-06-02 21:27:50|154985.1|154643.1|154989.2|154647.2|154989.5|154647.5|154984.7|154642.7|6
1654205280000|2022-06-02 21:28:00|154989.3|154647.3|154990.8|154648.8|154992.4|154650.4|154989.3|154647.3|3
1654205290000|2022-06-02 21:28:10|154990.9|154648.9|154999.3|154657.3|154999.3|154657.3|154987.5|154645.5|6
1654205300000|2022-06-02 21:28:20|154988.7|154646.7|154990.5|154648.5|154994.6|154652.6|154988.3|154646.3|7
1654205310000|2022-06-02 21:28:30|154995.3|154653.3|154995|154653|154998.9|154656.9|154991.8|154649.8|6
1654205320000|2022-06-02 21:28:40|155000|154658|155001.4|154659.4|155001.4|154659.4|154994.4|154652.4|4
1654205330000|2022-06-02 21:28:50|154996.3|154654.3|154985.7|154643.7|155002.2|154660.2|154985.7|154643.7|7
1654205340000|2022-06-02 21:29:00|154989.2|154647.2|154992.6|154650.6|154993.1|154651.1|154988.8|154646.8|4
1654205350000|2022-06-02 21:29:10|154987|154645|154987|154645|154987|154645|154987|154645|1
1654205360000|2022-06-02 21:29:20|154994.8|154652.8|154995.2|154653.2|154998.8|154656.8|154994.2|154652.2|6
1654205370000|2022-06-02 21:29:30|154989.2|154647.2|154989.2|154647.2|154989.2|154647.2|154988|154646|4
1654205380000|2022-06-02 21:29:40|154984.7|154642.7|154996.3|154654.3|154997.7|154655.7|154984.7|154642.7|3
1654205390000|2022-06-02 21:29:50|154994.6|154652.6|154990.3|154648.3|154994.6|154652.6|154990.2|154648.2|6
1654205400000|2022-06-02 21:30:00|154985.7|154643.7|154974|154632|154985.7|154643.7|154962|154620|16
1654205410000|2022-06-02 21:30:10|154971.5|154629.5|154984.4|154642.4|154986.6|154644.6|154971|154629|12
1654205420000|2022-06-02 21:30:20|154984.6|154642.6|154983.7|154641.7|154984.6|154642.6|154983.4|154641.4|9
1654205430000|2022-06-02 21:30:30|154983.5|154641.5|154988|154646|154988.9|154646.9|154983.5|154641.5|13
1654205440000|2022-06-02 21:30:40|154987.8|154645.8|154983.2|154641.2|154987.8|154645.8|154982.8|154640.8|8
1654205450000|2022-06-02 21:30:50|154983.1|154641.1|154983.3|154641.3|154983.6|154641.6|154982.8|154640.8|14
1654205460000|2022-06-02 21:31:00|154983.1|154641.1|154983.5|154641.5|154984.1|154642.1|154983.1|154641.1|15
1654205470000|2022-06-02 21:31:10|154983.3|154641.3|154982.9|154640.9|154983.8|154641.8|154982.9|154640.9|12
1654205480000|2022-06-02 21:31:20|154983.5|154641.5|154987|154645|154992.9|154650.9|154983.2|154641.2|14
1654205490000|2022-06-02 21:31:30|154986.4|154644.4|154986.1|154644.1|154987.4|154645.4|154985.9|154643.9|10
1654205500000|2022-06-02 21:31:40|154986.2|154644.2|154987.7|154645.7|154988.9|154646.9|154984.9|154642.9|11
1654205510000|2022-06-02 21:31:50|154986.8|154644.8|154985.3|154643.3|154990.7|154648.7|154985.3|154643.3|10
1654205520000|2022-06-02 21:32:00|154981.3|154639.3|154983|154641|154983|154641|154981.3|154639.3|4
1654205530000|2022-06-02 21:32:10|154980.4|154638.4|154980.5|154638.5|154980.5|154638.5|154980.4|154638.4|4
1654205540000|2022-06-02 21:32:20|154980.4|154638.4|154986.2|154644.2|154987.9|154645.9|154980.4|154638.4|6
1654205550000|2022-06-02 21:32:30|154982.7|154640.7|154982.5|154640.5|154982.7|154640.7|154982.5|154640.5|6
1654205560000|2022-06-02 21:32:40|154982.4|154640.4|154982.5|154640.5|154982.7|154640.7|154982.4|154640.4|3
1654205570000|2022-06-02 21:32:50|154986.1|154644.1|154983.4|154641.4|154987.9|154645.9|154982|154640|10
1654205580000|2022-06-02 21:33:00|154983.1|154641.1|154984.5|154642.5|154986.1|154644.1|154983.1|154641.1|5
1654205590000|2022-06-02 21:33:10|154984|154642|154983.9|154641.9|154984|154642|154983.9|154641.9|2
1654205600000|2022-06-02 21:33:20|154984.5|154642.5|154987|154645|154989.1|154647.1|154984.5|154642.5|7
1654205610000|2022-06-02 21:33:30|154986.7|154644.7|154985.3|154643.3|154987|154645|154985.3|154643.3|4
1654205620000|2022-06-02 21:33:40|154983.2|154641.2|154983.2|154641.2|154983.2|154641.2|154983.2|154641.2|1
1654205630000|2022-06-02 21:33:50|154992.6|154650.6|154986.9|154644.9|154992.6|154650.6|154986.9|154644.9|2
1654205640000|2022-06-02 21:34:00|154988.7|154646.7|154988.7|154646.7|154990.8|154648.8|154988.7|154646.7|3
1654205650000|2022-06-02 21:34:10|154985.3|154643.3|154988.2|154646.2|154989.4|154647.4|154985.3|154643.3|4
1654205660000|2022-06-02 21:34:20|154986.9|154644.9|154986.2|154644.2|154993.7|154651.7|154985.6|154643.6|6
1654205670000|2022-06-02 21:34:30|154991.3|154649.3|154989.1|154647.1|154991.3|154649.3|154989.1|154647.1|3
1654205680000|2022-06-02 21:34:40|154985.4|154643.4|154983.8|154641.8|154988.3|154646.3|154983|154641|6
1654205690000|2022-06-02 21:34:50|154984.3|154642.3|154983.3|154641.3|154986.9|154644.9|154983.3|154641.3|5
1654205700000|2022-06-02 21:35:00|154989.9|154647.9|154991.4|154649.4|154991.4|154649.4|154989.9|154647.9|2
1654205710000|2022-06-02 21:35:10|154989.9|154647.9|154988.1|154646.1|154989.9|154647.9|154987.9|154645.9|4
1654205720000|2022-06-02 21:35:20|154987.9|154645.9|154984.4|154642.4|154988.3|154646.3|154984.4|154642.4|4
1654205730000|2022-06-02 21:35:30|154984.5|154642.5|154989.3|154647.3|154993.2|154651.2|154984.5|154642.5|3
1654205740000|2022-06-02 21:35:40|154977.8|154635.8|154979.8|154637.8|154982.7|154640.7|154977.8|154635.8|5
1654205750000|2022-06-02 21:35:50|154980.9|154638.9|154980.1|154638.1|154980.9|154638.9|154978.4|154636.4|3
1654205760000|2022-06-02 21:36:00|154980.2|154638.2|154990.8|154648.8|154990.8|154648.8|154980.2|154638.2|5
1654205770000|2022-06-02 21:36:10|154988.5|154646.5|154987.5|154645.5|154988.5|154646.5|154984.1|154642.1|6
1654205780000|2022-06-02 21:36:20|154986.9|154644.9|154990.9|154648.9|154993.4|154651.4|154986.9|154644.9|3
1654205790000|2022-06-02 21:36:30|154989.8|154647.8|154979|154637|154989.8|154647.8|154978.1|154636.1|3
1654205800000|2022-06-02 21:36:40|154982.4|154640.4|154979.5|154637.5|154983.2|154641.2|154979.5|154637.5|3
1654205810000|2022-06-02 21:36:50|154992.6|154650.6|154990.9|154648.9|154993.4|154651.4|154990.9|154648.9|3
1654205820000|2022-06-02 21:37:00|154985.7|154643.7|154985.7|154643.7|154985.7|154643.7|154985.7|154643.7|1
1654205830000|2022-06-02 21:37:10|154994.5|154652.5|154989.8|154647.8|154994.5|154652.5|154989.8|154647.8|2
1654205840000|2022-06-02 21:37:20|154985.7|154643.7|154985.7|154643.7|154985.7|154643.7|154985.7|154643.7|1
1654205850000|2022-06-02 21:37:30|154990.3|154648.3|154986.5|154644.5|154991.6|154649.6|154985.7|154643.7|5
1654205860000|2022-06-02 21:37:40|154987.7|154645.7|154987.7|154645.7|154987.7|154645.7|154987.7|154645.7|1
1654205870000|2022-06-02 21:37:50|154984.4|154642.4|154989.5|154647.5|154990.7|154648.7|154984.4|154642.4|3
1654205880000|2022-06-02 21:38:00|154989.8|154647.8|154988.7|154646.7|154991|154649|154988.7|154646.7|4
1654205890000|2022-06-02 21:38:10|154988.2|154646.2|154990.2|154648.2|154990.2|154648.2|154988.2|154646.2|3
1654205900000|2022-06-02 21:38:20|154989.7|154647.7|154984.1|154642.1|154994.8|154652.8|154981.8|154639.8|4
1654205910000|2022-06-02 21:38:30|154985.9|154643.9|154985.9|154643.9|154985.9|154643.9|154985.9|154643.9|1
1654205920000|2022-06-02 21:38:40|154990.5|154648.5|154990.1|154648.1|154990.5|154648.5|154990.1|154648.1|2
1654205930000|2022-06-02 21:38:50|154989.5|154647.5|154989.8|154647.8|154991|154649|154986.9|154644.9|6
1654205940000|2022-06-02 21:39:00|154990.2|154648.2|154982.5|154640.5|154990.2|154648.2|154982.4|154640.4|13
1654205950000|2022-06-02 21:39:10|154982.3|154640.3|154983.7|154641.7|154986.4|154644.4|154982.3|154640.3|14
1654205960000|2022-06-02 21:39:20|154983.8|154641.8|154982.2|154640.2|154983.8|154641.8|154980.1|154638.1|16
1654205970000|2022-06-02 21:39:30|154982.3|154640.3|154980.5|154638.5|154982.7|154640.7|154979.5|154637.5|14
1654205980000|2022-06-02 21:39:40|154979.5|154637.5|154984.4|154642.4|154986.5|154644.5|154979.5|154637.5|13
1654205990000|2022-06-02 21:39:50|154983.2|154641.2|154979|154637|154983.2|154641.2|154979|154637|17
1654206000000|2022-06-02 21:40:00|154981.8|154639.8|154981.7|154639.7|154982.8|154640.8|154980.5|154638.5|8
1654206010000|2022-06-02 21:40:10|154981.8|154639.8|154983.3|154641.3|154989.2|154647.2|154980.1|154638.1|11
1654206020000|2022-06-02 21:40:20|154981.7|154639.7|154979.7|154637.7|154983.6|154641.6|154979.7|154637.7|6
1654206030000|2022-06-02 21:40:30|154980|154638|154982.9|154640.9|154983.7|154641.7|154980|154638|7
1654206040000|2022-06-02 21:40:40|154988.4|154646.4|154985|154643|154988.4|154646.4|154981.2|154639.2|6
1654206050000|2022-06-02 21:40:50|154982.2|154640.2|154983.6|154641.6|154983.6|154641.6|154979.5|154637.5|6
1654206060000|2022-06-02 21:41:00|154981.3|154639.3|154985.1|154643.1|154989|154647|154981.3|154639.3|7
1654206070000|2022-06-02 21:41:10|154983.4|154641.4|154977.1|154635.1|154983.4|154641.4|154977.1|154635.1|2
1654206080000|2022-06-02 21:41:20|154977.8|154635.8|154985.6|154643.6|154986|154644|154977.8|154635.8|7
1654206090000|2022-06-02 21:41:30|154982.1|154640.1|154983.7|154641.7|154985|154643|154982.1|154640.1|3
1654206100000|2022-06-02 21:41:40|154985.1|154643.1|154981.4|154639.4|154988.5|154646.5|154981.3|154639.3|7
1654206110000|2022-06-02 21:41:50|154980.5|154638.5|154988|154646|154989.5|154647.5|154980.5|154638.5|5
1654206120000|2022-06-02 21:42:00|154985.6|154643.6|154979|154637|154986.2|154644.2|154979|154637|4
1654206130000|2022-06-02 21:42:10|154981.5|154639.5|154977.9|154635.9|154981.5|154639.5|154977.1|154635.1|4
1654206140000|2022-06-02 21:42:20|154976.8|154634.8|154986.7|154644.7|154989|154647|154976.5|154634.5|5
1654206150000|2022-06-02 21:42:30|154986.4|154644.4|154985.5|154643.5|154986.4|154644.4|154984.2|154642.2|5
1654206160000|2022-06-02 21:42:40|154986.8|154644.8|154988.4|154646.4|154989.9|154647.9|154986.8|154644.8|3
1654206170000|2022-06-02 21:42:50|154985.7|154643.7|154978.9|154636.9|154985.7|154643.7|154978.9|154636.9|3
1654206180000|2022-06-02 21:43:00|154972.6|154630.6|154980.5|154638.5|154987.8|154645.8|154972.6|154630.6|4
1654206190000|2022-06-02 21:43:10|154981.7|154639.7|154980.5|154638.5|154981.7|154639.7|154980.5|154638.5|2
1654206200000|2022-06-02 21:43:20|154991.1|154649.1|154986.3|154644.3|154991.1|154649.1|154986.3|154644.3|3
1654206210000|2022-06-02 21:43:30|154976.6|154634.6|154976.6|154634.6|154976.6|154634.6|154976.6|154634.6|1
1654206220000|2022-06-02 21:43:40|154997.4|154655.4|154990.4|154648.4|154997.4|154655.4|154990.4|154648.4|2
1654206230000|2022-06-02 21:43:50|154986.3|154644.3|154970.4|154628.4|154986.3|154644.3|154970.4|154628.4|3
1654206240000|2022-06-02 21:44:00|154972.8|154630.8|154994.2|154652.2|154994.8|154652.8|154972.8|154630.8|3
1654206250000|2022-06-02 21:44:10|154988.7|154646.7|154986.3|154644.3|154988.7|154646.7|154986.3|154644.3|2
1654206260000|2022-06-02 21:44:20|154988.7|154646.7|154994.8|154652.8|154994.8|154652.8|154976.6|154634.6|3
1654206270000|2022-06-02 21:44:30|154986.3|154644.3|154976.6|154634.6|154986.3|154644.3|154976.6|154634.6|2
1654206290000|2022-06-02 21:44:50|154999.3|154657.3|154988.3|154646.3|154999.3|154657.3|154988.3|154646.3|2
1654206300000|2022-06-02 21:45:00|155000.2|154658.2|154968.7|154626.7|155000.2|154658.2|154968.5|154626.5|10
1654206310000|2022-06-02 21:45:10|154968.8|154626.8|154967.2|154625.2|154968.8|154626.8|154963.6|154621.6|15
1654206320000|2022-06-02 21:45:20|154967.1|154625.1|154967.8|154625.8|154972|154630|154967.1|154625.1|17
1654206330000|2022-06-02 21:45:30|154967.1|154625.1|154965.7|154623.7|154968.7|154626.7|154961|154619|18
1654206340000|2022-06-02 21:45:40|154965.6|154623.6|154965.8|154623.8|154966.4|154624.4|154965.6|154623.6|10
1654206350000|2022-06-02 21:45:50|154966.3|154624.3|154967|154625|154967.5|154625.5|154965.9|154623.9|5
1654206360000|2022-06-02 21:46:00|154968.4|154626.4|154963.3|154621.3|154968.4|154626.4|154955.6|154613.6|37
1654206370000|2022-06-02 21:46:10|154961.7|154619.7|154969.9|154627.9|154978.4|154636.4|154958.2|154616.2|32
1654206380000|2022-06-02 21:46:20|154970.9|154628.9|154969.7|154627.7|154974.7|154632.7|154965.4|154623.4|30
1654206390000|2022-06-02 21:46:30|154969.8|154627.8|154963.2|154621.2|154977.4|154635.4|154955.3|154613.3|31
1654206400000|2022-06-02 21:46:40|154964.1|154622.1|154971.4|154629.4|154971.9|154629.9|154959.5|154617.5|34
1654206410000|2022-06-02 21:46:50|154970.2|154628.2|154964.8|154622.8|154972.7|154630.7|154957.1|154615.1|36
1654206420000|2022-06-02 21:47:00|154967|154625|154964.9|154622.9|154968.8|154626.8|154964.9|154622.9|10
1654206430000|2022-06-02 21:47:10|154962.2|154620.2|154964.4|154622.4|154970.1|154628.1|154962.2|154620.2|8
1654206440000|2022-06-02 21:47:20|154964.1|154622.1|154957|154615|154970.2|154628.2|154956.1|154614.1|10
1654206450000|2022-06-02 21:47:30|154948.2|154606.2|154962.6|154620.6|154970.5|154628.5|154948.2|154606.2|25
1654206460000|2022-06-02 21:47:40|154960.8|154618.8|154961.5|154619.5|154961.5|154619.5|154959.6|154617.6|36
1654206470000|2022-06-02 21:47:50|154960.5|154618.5|154960.1|154618.1|154966.6|154624.6|154956.4|154614.4|36
1654206480000|2022-06-02 21:48:00|154958.6|154616.6|154964.7|154622.7|154964.7|154622.7|154958.6|154616.6|37
1654206490000|2022-06-02 21:48:10|154961.9|154619.9|154957.3|154615.3|154964.9|154622.9|154955.4|154613.4|37
1654206500000|2022-06-02 21:48:20|154956.1|154614.1|154951|154609|154959.4|154617.4|154948.2|154606.2|37
1654206510000|2022-06-02 21:48:30|154952.8|154610.8|154966.7|154624.7|154968|154626|154952.8|154610.8|31
1654206520000|2022-06-02 21:48:40|154965.2|154623.2|154962.3|154620.3|154965.2|154623.2|154961.9|154619.9|34
1654206530000|2022-06-02 21:48:50|154962.2|154620.2|154956.7|154614.7|154966.5|154624.5|154953.5|154611.5|36
1654206540000|2022-06-02 21:49:00|154955.6|154613.6|154956.2|154614.2|154959.7|154617.7|154949.9|154607.9|38
1654206550000|2022-06-02 21:49:10|154959.6|154617.6|154956.7|154614.7|154962.1|154620.1|154955.5|154613.5|37
1654206560000|2022-06-02 21:49:20|154959.7|154617.7|154957.2|154615.2|154972.3|154630.3|154952.1|154610.1|36
1654206570000|2022-06-02 21:49:30|154955.4|154613.4|154956.4|154614.4|154961.5|154619.5|154955.4|154613.4|37
1654206580000|2022-06-02 21:49:40|154957.5|154615.5|154954.9|154612.9|154962|154620|154953.3|154611.3|35
1654206590000|2022-06-02 21:49:50|154954.6|154612.6|154962.7|154620.7|154964.2|154622.2|154953.5|154611.5|33
1654206600000|2022-06-02 21:50:00|154960.5|154618.5|154952.2|154610.2|154963|154621|154948.7|154606.7|34
1654206610000|2022-06-02 21:50:10|154951|154609|154954|154612|154955.8|154613.8|154949.5|154607.5|34
1654206620000|2022-06-02 21:50:20|154952|154610|154959.6|154617.6|154962.5|154620.5|154950.9|154608.9|28
1654206630000|2022-06-02 21:50:30|154958.4|154616.4|154958|154616|154965.9|154623.9|154953.1|154611.1|38
1654206640000|2022-06-02 21:50:40|154956.6|154614.6|154959.6|154617.6|154964.2|154622.2|154956.1|154614.1|37
1654206650000|2022-06-02 21:50:50|154957.3|154615.3|154956.4|154614.4|154967.1|154625.1|154949.2|154607.2|35
1654206660000|2022-06-02 21:51:00|154954.1|154612.1|154956|154614|154957.7|154615.7|154953|154611|34
1654206670000|2022-06-02 21:51:10|154953.4|154611.4|154957.3|154615.3|154964.4|154622.4|154952.8|154610.8|25
1654206680000|2022-06-02 21:51:20|154960|154618|154958.3|154616.3|154965|154623|154948.8|154606.8|27
1654206690000|2022-06-02 21:51:30|154960.3|154618.3|154955.1|154613.1|154960.4|154618.4|154952.5|154610.5|35
1654206700000|2022-06-02 21:51:40|154958.2|154616.2|154966.3|154624.3|154966.3|154624.3|154955.1|154613.1|35
1654206710000|2022-06-02 21:51:50|154965.2|154623.2|154958.1|154616.1|154965.2|154623.2|154956.5|154614.5|39
1654206720000|2022-06-02 21:52:00|154962.4|154620.4|154946.5|154604.5|154965.5|154623.5|154946.5|154604.5|30
1654206730000|2022-06-02 21:52:10|154951.2|154609.2|154953.1|154611.1|154953.1|154611.1|154951|154609|4
1654206740000|2022-06-02 21:52:20|154959.3|154617.3|154957.1|154615.1|154959.3|154617.3|154956.6|154614.6|6
1654206750000|2022-06-02 21:52:30|154956.3|154614.3|154945|154603|154956.9|154614.9|154945|154603|5
1654206760000|2022-06-02 21:52:40|154947.7|154605.7|154962.5|154620.5|154964|154622|154947.4|154605.4|17
1654206770000|2022-06-02 21:52:50|154956.9|154614.9|154954.3|154612.3|154956.9|154614.9|154953.7|154611.7|6
1654206780000|2022-06-02 21:53:00|154947.9|154605.9|154947.9|154605.9|154947.9|154605.9|154947.9|154605.9|1
1654206790000|2022-06-02 21:53:10|154949.5|154607.5|154965.8|154623.8|154965.8|154623.8|154949.5|154607.5|4
1654206800000|2022-06-02 21:53:20|154962.3|154620.3|154962.5|154620.5|154965.9|154623.9|154959.6|154617.6|6
1654206810000|2022-06-02 21:53:30|154958.7|154616.7|154956|154614|154969.9|154627.9|154956|154614|9
1654206820000|2022-06-02 21:53:40|154957.4|154615.4|154961.1|154619.1|154963|154621|154956.1|154614.1|6
1654206830000|2022-06-02 21:53:50|154955.3|154613.3|154950.9|154608.9|154955.3|154613.3|154948|154606|4
1654206840000|2022-06-02 21:54:00|154954.6|154612.6|154952.7|154610.7|154954.7|154612.7|154952.7|154610.7|3
1654206850000|2022-06-02 21:54:10|154953.4|154611.4|154947.3|154605.3|154953.4|154611.4|154946|154604|4
1654206860000|2022-06-02 21:54:20|154951.2|154609.2|154953.6|154611.6|154963.3|154621.3|154951.2|154609.2|6
1654206870000|2022-06-02 21:54:30|154966|154624|154953|154611|154969.2|154627.2|154950.6|154608.6|6
1654206880000|2022-06-02 21:54:40|154954.4|154612.4|154966.8|154624.8|154966.8|154624.8|154954.4|154612.4|6
1654206890000|2022-06-02 21:54:50|154961|154619|154959.6|154617.6|154964.9|154622.9|154958.7|154616.7|6
1654206900000|2022-06-02 21:55:00|154948.8|154606.8|154953.6|154611.6|154953.6|154611.6|154948.8|154606.8|3
1654206910000|2022-06-02 21:55:10|154951.1|154609.1|154956.6|154614.6|154976.1|154634.1|154951.1|154609.1|7
1654206920000|2022-06-02 21:55:20|154945.2|154603.2|154953.9|154611.9|154966.7|154624.7|154945.2|154603.2|8
1654206930000|2022-06-02 21:55:30|154958.2|154616.2|154958.4|154616.4|154958.4|154616.4|154958.2|154616.2|2
1654206940000|2022-06-02 21:55:40|154958.2|154616.2|154963|154621|154963|154621|154946.3|154604.3|6
1654206950000|2022-06-02 21:55:50|154957.4|154615.4|154960.4|154618.4|154961.7|154619.7|154956.9|154614.9|4
1654206960000|2022-06-02 21:56:00|154949.2|154607.2|154965.4|154623.4|154966.7|154624.7|154949.2|154607.2|4
1654206970000|2022-06-02 21:56:10|154960.5|154618.5|154970.7|154628.7|154972.4|154630.4|154960.5|154618.5|8
1654206980000|2022-06-02 21:56:20|154955.7|154613.7|154957.9|154615.9|154958.6|154616.6|154955.7|154613.7|4
1654206990000|2022-06-02 21:56:30|154951.2|154609.2|154952.4|154610.4|154953.5|154611.5|154949.1|154607.1|5
1654207000000|2022-06-02 21:56:40|154952.2|154610.2|154954.6|154612.6|154957.5|154615.5|154948|154606|6
1654207010000|2022-06-02 21:56:50|154954|154612|154953.8|154611.8|154963|154621|154953.8|154611.8|3
1654207020000|2022-06-02 21:57:00|154947.5|154605.5|154966.5|154624.5|154968|154626|154947.5|154605.5|12
1654207030000|2022-06-02 21:57:10|154963.8|154621.8|154963.8|154621.8|154967.2|154625.2|154958.4|154616.4|6
1654207040000|2022-06-02 21:57:20|154959.4|154617.4|154970.1|154628.1|154970.1|154628.1|154959.4|154617.4|5
1654207050000|2022-06-02 21:57:30|154968.5|154626.5|154971.5|154629.5|154973.2|154631.2|154965.7|154623.7|5
1654207060000|2022-06-02 21:57:40|154967.8|154625.8|154975.4|154633.4|154979.7|154637.7|154967.8|154625.8|16
1654207070000|2022-06-02 21:57:50|154975.6|154633.6|154974.1|154632.1|154978.4|154636.4|154973.8|154631.8|12
1654207080000|2022-06-02 21:58:00|154977.9|154635.9|154975.7|154633.7|154977.9|154635.9|154975.7|154633.7|7
1654207090000|2022-06-02 21:58:10|154974.5|154632.5|154975.6|154633.6|154979.3|154637.3|154974.5|154632.5|8
1654207100000|2022-06-02 21:58:20|154976.4|154634.4|154974.7|154632.7|154977|154635|154971.4|154629.4|6
1654207110000|2022-06-02 21:58:30|154974|154632|154972.2|154630.2|154976.5|154634.5|154972.1|154630.1|8
1654207120000|2022-06-02 21:58:40|154973.1|154631.1|154976.7|154634.7|154977.8|154635.8|154968.4|154626.4|7
1654207130000|2022-06-02 21:58:50|154975.5|154633.5|154979.7|154637.7|154979.7|154637.7|154975.5|154633.5|7
1654207140000|2022-06-02 21:59:00|154978|154636|154973.6|154631.6|154978|154636|154973.6|154631.6|4
1654207150000|2022-06-02 21:59:10|154974.1|154632.1|154978.4|154636.4|154980.3|154638.3|154974.1|154632.1|5
1654207160000|2022-06-02 21:59:20|154977.1|154635.1|154976.3|154634.3|154979.9|154637.9|154976.3|154634.3|5
1654207170000|2022-06-02 21:59:30|154971.9|154629.9|154974.6|154632.6|154977.3|154635.3|154971.9|154629.9|6
1654207180000|2022-06-02 21:59:40|154974.1|154632.1|154973.8|154631.8|154978.3|154636.3|154972.5|154630.5|28
1654207190000|2022-06-02 21:59:50|154974.6|154632.6|154958.8|154616.8|154974.6|154632.6|154957.8|154615.8|17
1654207200000|2022-06-02 22:00:00|154998.1|154656.1|154995.1|154653.1|155002.2|154660.2|154983.1|154641.1|14
1654207210000|2022-06-02 22:00:10|154994.4|154652.4|155021.5|154679.5|155067.5|154725.5|154993.8|154651.8|10
1654207220000|2022-06-02 22:00:20|155011.8|154669.8|154982.9|154640.9|155035|154693|154982.3|154640.3|10
1654207230000|2022-06-02 22:00:30|154982.6|154640.6|154991.7|154649.7|154997.8|154655.8|154982.6|154640.6|9
1654207240000|2022-06-02 22:00:40|154992.7|154650.7|154991.1|154649.1|154995.5|154653.5|154989.1|154647.1|9
1654207250000|2022-06-02 22:00:50|154990.4|154648.4|154987.4|154645.4|154996.8|154654.8|154987.4|154645.4|9
1654207260000|2022-06-02 22:01:00|155101.9|154759.9|154981.4|154639.4|155101.9|154759.9|154980.3|154638.3|8
1654207270000|2022-06-02 22:01:10|154981.7|154639.7|154980.2|154638.2|154981.7|154639.7|154980|154638|9
1654207280000|2022-06-02 22:01:20|154987.3|154645.3|154982.6|154640.6|154987.3|154645.3|154982.2|154640.2|7
1654207290000|2022-06-02 22:01:30|154981.8|154639.8|154981|154639|154981.9|154639.9|154981|154639|5
1654207300000|2022-06-02 22:01:40|154992.7|154650.7|154985.5|154643.5|154992.7|154650.7|154984.9|154642.9|6
1654207310000|2022-06-02 22:01:50|154984.7|154642.7|154980.9|154638.9|154984.7|154642.7|154980.6|154638.6|5
1654207320000|2022-06-02 22:02:00|154995.2|154653.2|154980.1|154638.1|154995.2|154653.2|154980.1|154638.1|7
1654207330000|2022-06-02 22:02:10|154981.5|154639.5|154977.2|154635.2|154981.5|154639.5|154974|154632|4
1654207340000|2022-06-02 22:02:20|154976.2|154634.2|154994|154652|155000.5|154658.5|154976.2|154634.2|7
1654207350000|2022-06-02 22:02:30|154991.6|154649.6|154999.6|154657.6|155002.3|154660.3|154988.7|154646.7|5
1654207360000|2022-06-02 22:02:40|154996.3|154654.3|154994.7|154652.7|155005.1|154663.1|154994.7|154652.7|5
1654207370000|2022-06-02 22:02:50|154980.7|154638.7|155029.6|154687.6|155029.6|154687.6|154964.9|154622.9|6
1654207380000|2022-06-02 22:03:00|155010.8|154668.8|154992.8|154650.8|155010.8|154668.8|154989.5|154647.5|7
1654207390000|2022-06-02 22:03:10|154983.7|154641.7|154932.7|154590.7|155001.6|154659.6|154932.7|154590.7|13
1654207400000|2022-06-02 22:03:20|154932.8|154590.8|154857.6|154515.6|154941.6|154599.6|154857.6|154515.6|24
1654207410000|2022-06-02 22:03:30|154859|154517|154874.7|154532.7|154904|154562|154856.1|154514.1|29
1654207420000|2022-06-02 22:03:40|154871.7|154529.7|154854.8|154512.8|154873.8|154531.8|154854.8|154512.8|21
1654207430000|2022-06-02 22:03:50|154855.9|154513.9|154856|154514|154857.9|154515.9|154854.3|154512.3|18
1654207440000|2022-06-02 22:04:00|154855.1|154513.1|154856.3|154514.3|154857.8|154515.8|154854.9|154512.9|24
1654207450000|2022-06-02 22:04:10|154856.1|154514.1|154853.4|154511.4|154856.9|154514.9|154851.5|154509.5|22
1654207460000|2022-06-02 22:04:20|154853.8|154511.8|154856.5|154514.5|154857.8|154515.8|154853.8|154511.8|22
1654207470000|2022-06-02 22:04:30|154856.6|154514.6|154855.6|154513.6|154858.1|154516.1|154855.5|154513.5|17
1654207480000|2022-06-02 22:04:40|154855.7|154513.7|154861.7|154519.7|154863.5|154521.5|154855.7|154513.7|23
1654207490000|2022-06-02 22:04:50|154860.5|154518.5|154860|154518|154861.6|154519.6|154854.9|154512.9|17
1654207500000|2022-06-02 22:05:00|154860.4|154518.4|154865|154523|154865|154523|154858.3|154516.3|24
1654207510000|2022-06-02 22:05:10|154864.4|154522.4|154865.4|154523.4|154872.2|154530.2|154862.7|154520.7|25
1654207520000|2022-06-02 22:05:20|154865.3|154523.3|154862.7|154520.7|154867|154525|154862.4|154520.4|25
1654207530000|2022-06-02 22:05:30|154867|154525|154876.5|154534.5|154876.9|154534.9|154865.6|154523.6|15
1654207540000|2022-06-02 22:05:40|154872.5|154530.5|154860|154518|154872.8|154530.8|154859.2|154517.2|15
1654207550000|2022-06-02 22:05:50|154860.1|154518.1|154874.5|154532.5|154881.5|154539.5|154858.1|154516.1|16
1654207560000|2022-06-02 22:06:00|154874.4|154532.4|154877.5|154535.5|154881.4|154539.4|154869.7|154527.7|16
1654207570000|2022-06-02 22:06:10|154874|154532|154866.2|154524.2|154875.4|154533.4|154863.5|154521.5|13
1654207580000|2022-06-02 22:06:20|154864.7|154522.7|154854.7|154512.7|154866.5|154524.5|154853.5|154511.5|9
1654207590000|2022-06-02 22:06:30|154855.5|154513.5|154878.3|154536.3|154883.9|154541.9|154853.5|154511.5|8
1654207600000|2022-06-02 22:06:40|154877.5|154535.5|154859.5|154517.5|154877.5|154535.5|154856.4|154514.4|9
1654207610000|2022-06-02 22:06:50|154859.3|154517.3|154871.6|154529.6|154889.5|154547.5|154856.3|154514.3|9
1654207620000|2022-06-02 22:07:00|154866.8|154524.8|154875.5|154533.5|154895.3|154553.3|154852.3|154510.3|8
1654207630000|2022-06-02 22:07:10|154870.6|154528.6|154851.9|154509.9|154870.6|154528.6|154851.8|154509.8|6
1654207640000|2022-06-02 22:07:20|154855.4|154513.4|154860.3|154518.3|154864.4|154522.4|154851.8|154509.8|6
1654207650000|2022-06-02 22:07:30|154859.8|154517.8|154872.1|154530.1|154883.3|154541.3|154856.7|154514.7|8
1654207660000|2022-06-02 22:07:40|154868.9|154526.9|154870.5|154528.5|154896.1|154554.1|154868.9|154526.9|9
1654207670000|2022-06-02 22:07:50|154876.6|154534.6|154884.1|154542.1|154889.7|154547.7|154866.4|154524.4|7
1654207680000|2022-06-02 22:08:00|154871.9|154529.9|154868.7|154526.7|154875.3|154533.3|154865.5|154523.5|5
1654207690000|2022-06-02 22:08:10|154868.5|154526.5|154879|154537|154879|154537|154867.4|154525.4|6
1654207700000|2022-06-02 22:08:20|154873.1|154531.1|154873|154531|154883.4|154541.4|154868.3|154526.3|7
1654207710000|2022-06-02 22:08:30|154869.3|154527.3|154875.4|154533.4|154883.4|154541.4|154869.3|154527.3|3
1654207720000|2022-06-02 22:08:40|154877.9|154535.9|154883.5|154541.5|154885|154543|154874.5|154532.5|4
1654207730000|2022-06-02 22:08:50|154874.8|154532.8|154885|154543|154885|154543|154855.5|154513.5|9
1654207740000|2022-06-02 22:09:00|154884.3|154542.3|154878.9|154536.9|154884.3|154542.3|154873.9|154531.9|3
1654207750000|2022-06-02 22:09:10|154868.8|154526.8|154869.2|154527.2|154869.2|154527.2|154868.7|154526.7|4
1654207760000|2022-06-02 22:09:20|154854.2|154512.2|154880.3|154538.3|154880.3|154538.3|154854.2|154512.2|2
1654207770000|2022-06-02 22:09:30|154888.5|154546.5|154854.1|154512.1|154888.5|154546.5|154854.1|154512.1|5
1654207780000|2022-06-02 22:09:40|154869.3|154527.3|154861.3|154519.3|154869.3|154527.3|154861.3|154519.3|5
1654207790000|2022-06-02 22:09:50|154854.8|154512.8|154870.7|154528.7|154891.5|154549.5|154854.8|154512.8|6
1654207800000|2022-06-02 22:10:00|154891.5|154549.5|154881.2|154539.2|154891.5|154549.5|154881.2|154539.2|2
1654207810000|2022-06-02 22:10:10|154877.4|154535.4|154882.4|154540.4|154885.6|154543.6|154876.3|154534.3|4
1654207820000|2022-06-02 22:10:20|154878|154536|154860.5|154518.5|154878|154536|154860.5|154518.5|6
1654207830000|2022-06-02 22:10:30|154865.6|154523.6|154867.9|154525.9|154893.2|154551.2|154861.1|154519.1|7
1654207840000|2022-06-02 22:10:40|154842.7|154500.7|154842.7|154500.7|154842.7|154500.7|154842.7|154500.7|1
1654207850000|2022-06-02 22:10:50|154882.3|154540.3|154869.1|154527.1|154882.3|154540.3|154869.1|154527.1|2
1654207860000|2022-06-02 22:11:00|154874.4|154532.4|154863.8|154521.8|154874.4|154532.4|154863.8|154521.8|2
1654207870000|2022-06-02 22:11:10|154863.6|154521.6|154863.5|154521.5|154863.6|154521.6|154863.5|154521.5|2
1654207880000|2022-06-02 22:11:20|154842.1|154500.1|154860.1|154518.1|154887|154545|154842.1|154500.1|7
1654207890000|2022-06-02 22:11:30|154866.6|154524.6|154853.7|154511.7|154866.6|154524.6|154851.7|154509.7|3
1654207900000|2022-06-02 22:11:40|154857.6|154515.6|154853.7|154511.7|154857.6|154515.6|154853.7|154511.7|2
1654207910000|2022-06-02 22:11:50|154865.6|154523.6|154863.5|154521.5|154895.5|154553.5|154863.5|154521.5|4
1654207920000|2022-06-02 22:12:00|154877|154535|154853.4|154511.4|154877|154535|154853.4|154511.4|4
1654207930000|2022-06-02 22:12:10|154860.5|154518.5|154882|154540|154882|154540|154853.4|154511.4|3
1654207940000|2022-06-02 22:12:20|154863.2|154521.2|154846.8|154504.8|154865.1|154523.1|154846.8|154504.8|6
1654207950000|2022-06-02 22:12:30|154864.3|154522.3|154876.4|154534.4|154888|154546|154864.3|154522.3|5
1654207960000|2022-06-02 22:12:40|154880.1|154538.1|154872.9|154530.9|154880.1|154538.1|154872.9|154530.9|2
1654207970000|2022-06-02 22:12:50|154869.2|154527.2|154863.2|154521.2|154894.5|154552.5|154863.2|154521.2|4
1654207980000|2022-06-02 22:13:00|154841.7|154499.7|154841.7|154499.7|154841.7|154499.7|154841.7|154499.7|1
1654207990000|2022-06-02 22:13:10|154884.7|154542.7|154858.3|154516.3|154884.7|154542.7|154858.3|154516.3|3
1654208000000|2022-06-02 22:13:20|154857.8|154515.8|154841.7|154499.7|154860|154518|154841.7|154499.7|3
1654208010000|2022-06-02 22:13:30|154869.8|154527.8|154854.9|154512.9|154869.8|154527.8|154854.9|154512.9|7
1654208020000|2022-06-02 22:13:40|154853.9|154511.9|154854.8|154512.8|154857.9|154515.9|154847.5|154505.5|5
1654208030000|2022-06-02 22:13:50|154851.7|154509.7|154858.2|154516.2|154860.7|154518.7|154851.7|154509.7|4
1654208040000|2022-06-02 22:14:00|154863.6|154521.6|154851.8|154509.8|154863.6|154521.6|154848.9|154506.9|6
1654208050000|2022-06-02 22:14:10|154844.3|154502.3|154849.9|154507.9|154852.8|154510.8|154844.3|154502.3|5
1654208060000|2022-06-02 22:14:20|154845.6|154503.6|154854.3|154512.3|154858.7|154516.7|154845.6|154503.6|8
1654208070000|2022-06-02 22:14:30|154859.5|154517.5|154859.2|154517.2|154861.8|154519.8|154859.2|154517.2|5
1654208080000|2022-06-02 22:14:40|154858.6|154516.6|154857.5|154515.5|154863.6|154521.6|154856.5|154514.5|5
1654208090000|2022-06-02 22:14:50|154858.6|154516.6|154859.6|154517.6|154859.6|154517.6|154853.4|154511.4|7
1654208100000|2022-06-02 22:15:00|154849.3|154507.3|154847.7|154505.7|154857.5|154536|154834|154501.9|13
1654208110000|2022-06-02 22:15:10|154853.3|154511.3|154852.3|154510.3|154854.5|154512.5|154850.1|154508.1|6
1654208120000|2022-06-02 22:15:20|154848.7|154506.7|154849.2|154507.2|154849.8|154507.8|154844.9|154502.9|7
1654208130000|2022-06-02 22:15:30|154849.6|154507.6|154856.5|154514.5|154857.5|154515.5|154849.2|154507.2|7
1654208140000|2022-06-02 22:15:40|154852.3|154510.3|154854.4|154512.4|154856.5|154514.5|154852.3|154510.3|6
1654208150000|2022-06-02 22:15:50|154849.4|154507.4|154855.4|154513.4|154856.1|154514.1|154847.9|154505.9|10
1654208160000|2022-06-02 22:16:00|154855.9|154513.9|154853.4|154511.4|154855.9|154513.9|154848.9|154506.9|9
1654208170000|2022-06-02 22:16:10|154849.6|154507.6|154850.7|154508.7|154853.1|154511.1|154849.6|154507.6|5
1654208180000|2022-06-02 22:16:20|154854.2|154512.2|154849.1|154507.1|154855.7|154513.7|154849.1|154507.1|6
1654208190000|2022-06-02 22:16:30|154846|154504|154850.1|154508.1|154852.2|154510.2|154846|154504|4
1654208200000|2022-06-02 22:16:40|154849.7|154507.7|154848.5|154506.5|154852.7|154510.7|154847.2|154505.2|4
1654208210000|2022-06-02 22:16:50|154847.5|154505.5|154842.9|154500.9|154858.7|154516.7|154842.9|154500.9|5
1654208220000|2022-06-02 22:17:00|154843.1|154501.1|154845.7|154503.7|154852.2|154510.2|154843.1|154501.1|4
1654208230000|2022-06-02 22:17:10|154843.3|154501.3|154848.6|154506.6|154852|154510|154843.3|154501.3|4
1654208240000|2022-06-02 22:17:20|154845.1|154503.1|154847.3|154505.3|154854|154512|154845.1|154503.1|6
1654208250000|2022-06-02 22:17:30|154858.6|154516.6|154851.8|154509.8|154858.6|154516.6|154844.8|154502.8|5
1654208260000|2022-06-02 22:17:40|154848.6|154506.6|154852.1|154510.1|154865.6|154523.6|154848.6|154506.6|6
1654208270000|2022-06-02 22:17:50|154860.9|154518.9|154845.7|154503.7|154860.9|154518.9|154845.7|154503.7|4
1654208280000|2022-06-02 22:18:00|154847.1|154505.1|154852.3|154510.3|154852.3|154510.3|154847|154505|6
1654208290000|2022-06-02 22:18:10|154851.2|154509.2|154849.4|154507.4|154851.2|154509.2|154849.4|154507.4|2
1654208300000|2022-06-02 22:18:20|154842.2|154500.2|154843.2|154501.2|154844.9|154502.9|154842.2|154500.2|3
1654208310000|2022-06-02 22:18:30|154839.6|154497.6|154849|154507|154849|154507|154837|154495|3
1654208320000|2022-06-02 22:18:40|154845.1|154503.1|154853.4|154511.4|154853.9|154513.9|154843.5|154501.5|8
1654208330000|2022-06-02 22:18:50|154844.9|154502.9|154846.1|154504.1|154846.1|154504.1|154841.7|154499.7|3
1654208340000|2022-06-02 22:19:00|154849|154507|154852|154510|154864.9|154522.9|154849|154507|5
1654208350000|2022-06-02 22:19:10|154850.1|154508.1|154844|154502|154858.2|154516.2|154844|154502|3
1654208360000|2022-06-02 22:19:20|154864.9|154522.9|154848.6|154506.6|154864.9|154522.9|154848.4|154506.4|4
1654208370000|2022-06-02 22:19:30|154844.4|154502.4|154847|154505|154856.8|154514.8|154844.4|154502.4|5
1654208380000|2022-06-02 22:19:40|154838|154496|154827.8|154485.8|154838|154496|154827|154485|6
1654208390000|2022-06-02 22:19:50|154826.6|154484.6|154843.8|154501.8|154843.8|154501.8|154826.6|154484.6|2
1654208400000|2022-06-02 22:20:00|154838.5|154496.5|154851.1|154509.1|154854.4|154512.4|154838.5|154496.5|4
1654208410000|2022-06-02 22:20:10|154853.5|154511.5|154855|154513|154858.5|154516.5|154850.8|154508.8|4
1654208420000|2022-06-02 22:20:20|154846.1|154504.1|154851.4|154509.4|154853.6|154511.6|154846.1|154504.1|4
1654208430000|2022-06-02 22:20:30|154851.1|154509.1|154841.7|154499.7|154851.1|154509.1|154837.1|154495.1|6
1654208440000|2022-06-02 22:20:40|154840|154498|154857.2|154515.2|154857.2|154515.2|154840|154498|13
1654208450000|2022-06-02 22:20:50|154855.9|154513.9|154850.3|154508.3|154855.9|154513.9|154850.3|154508.3|5
1654208460000|2022-06-02 22:21:00|154850.4|154508.4|154849.2|154507.2|154850.4|154508.4|154849.2|154507.2|2
1654208470000|2022-06-02 22:21:10|154843.8|154501.8|154850.5|154508.5|154855.7|154513.7|154843.8|154501.8|4
1654208480000|2022-06-02 22:21:20|154841.8|154499.8|154847.2|154505.2|154855.8|154513.8|154841.8|154499.8|4
1654208490000|2022-06-02 22:21:30|154833|154491|154834|154492|154839|154497|154833|154491|5
1654208500000|2022-06-02 22:21:40|154833.3|154491.3|154852|154510|154857.3|154515.3|154833.3|154491.3|6
1654208510000|2022-06-02 22:21:50|154848|154506|154850.3|154508.3|154853|154511|154848|154506|4
1654208520000|2022-06-02 22:22:00|154841.8|154499.8|154841.8|154499.8|154846.9|154504.9|154841.8|154499.8|3
1654208530000|2022-06-02 22:22:10|154841.9|154499.9|154847.1|154505.1|154850.3|154508.3|154841.9|154499.9|4
1654208540000|2022-06-02 22:22:20|154857.5|154515.5|154839|154497|154857.5|154515.5|154839|154497|7
1654208550000|2022-06-02 22:22:30|154843.7|154501.7|154850|154508|154857.3|154515.3|154843.7|154501.7|8
1654208560000|2022-06-02 22:22:40|154847.4|154505.4|154848.3|154506.3|154848.3|154506.3|154846.4|154504.4|3
1654208570000|2022-06-02 22:22:50|154848.8|154506.8|154838.2|154496.2|154848.8|154506.8|154838.2|154496.2|4
1654208580000|2022-06-02 22:23:00|154844.8|154502.8|154841.1|154499.1|154844.8|154502.8|154841.1|154499.1|3
1654208590000|2022-06-02 22:23:10|154830.6|154488.6|154830.6|154488.6|154830.6|154488.6|154830.6|154488.6|1
1654208600000|2022-06-02 22:23:20|154823.1|154481.1|154827.8|154485.8|154827.8|154485.8|154823.1|154481.1|3
1654208610000|2022-06-02 22:23:30|154845|154503|154844.5|154502.5|154849.7|154507.7|154844.5|154502.5|7
1654208620000|2022-06-02 22:23:40|154857.9|154515.9|154853.1|154511.1|154857.9|154515.9|154853.1|154511.1|3
1654208630000|2022-06-02 22:23:50|154848.8|154506.8|154846.3|154504.3|154856.6|154514.6|154843.6|154501.6|5
1654208640000|2022-06-02 22:24:00|154848.1|154506.8|154844.2|154502.2|154849.6|154509.4|154844.2|154502.2|6
1654208650000|2022-06-02 22:24:10|154843.5|154501.5|154836.2|154494.2|154845.6|154503.6|154836.2|154494.2|4
1654208660000|2022-06-02 22:24:20|154838.1|154496.1|154828.1|154486.1|154838.1|154496.1|154827.1|154485.1|5
1654208670000|2022-06-02 22:24:30|154844.9|154502.9|154841.6|154499.6|154844.9|154502.9|154841.6|154499.6|2
1654208680000|2022-06-02 22:24:40|154840.3|154498.3|154831|154489|154840.3|154498.3|154831|154489|2
1654208690000|2022-06-02 22:24:50|154861.9|154519.9|154848.3|154506.3|154861.9|154519.9|154843.5|154501.5|7
1654208700000|2022-06-02 22:25:00|154839.2|154497.2|154854.6|154512.6|154858.9|154516.9|154839.2|154497.2|4
1654208710000|2022-06-02 22:25:10|154849.2|154507.2|154856|154514|154857.5|154515.5|154839.5|154497.5|7
1654208720000|2022-06-02 22:25:20|154849.6|154507.6|154844.1|154502.1|154856.8|154514.8|154844.1|154502.1|7
1654208730000|2022-06-02 22:25:30|154849.5|154507.5|154850.8|154508.8|154850.8|154508.8|154848.6|154506.6|3
1654208740000|2022-06-02 22:25:40|154847.1|154505.1|154850.5|154508.5|154850.5|154508.5|154840.1|154498.1|4
1654208750000|2022-06-02 22:25:50|154848.7|154506.7|154840.3|154498.3|154850.7|154508.7|154840.3|154498.3|4
1654208760000|2022-06-02 22:26:00|154859.6|154517.6|154839.2|154497.2|154860.6|154518.6|154837.7|154495.7|4
1654208770000|2022-06-02 22:26:10|154847.1|154505.1|154852.6|154510.6|154853.7|154511.7|154847.1|154505.1|5
1654208780000|2022-06-02 22:26:20|154847.3|154505.3|154847.3|154505.3|154847.3|154505.3|154847.3|154505.3|1
1654208790000|2022-06-02 22:26:30|154851.9|154509.9|154842.5|154500.5|154851.9|154509.9|154842.5|154500.5|4
1654208800000|2022-06-02 22:26:40|154831.2|154489.2|154831|154489|154831.2|154489.2|154831|154489|2
1654208810000|2022-06-02 22:26:50|154856.3|154514.3|154847.4|154505.4|154870.9|154536|154832|154505.4|5
1654208820000|2022-06-02 22:27:00|154833.8|154491.8|154846.1|154504.1|154849.1|154507.1|154833|154491|6
1654208830000|2022-06-02 22:27:10|154842.6|154500.6|154857.3|154515.3|154857.3|154515.3|154841.1|154499.1|5
1654208840000|2022-06-02 22:27:20|154853.1|154511.1|154852.1|154510.1|154855|154513|154852.1|154510.1|8
1654208850000|2022-06-02 22:27:30|154847|154505|154845.7|154503.7|154847|154505|154845.7|154503.7|2
1654208860000|2022-06-02 22:27:40|154841.9|154499.9|154841.9|154499.9|154844.6|154502.6|154841.9|154499.9|3
1654208870000|2022-06-02 22:27:50|154846.6|154504.6|154834.5|154492.5|154846.6|154504.6|154831.6|154489.6|4
1654208880000|2022-06-02 22:28:00|154826|154484|154844.3|154502.3|154848.1|154506.1|154826|154484|3
1654208890000|2022-06-02 22:28:10|154836.5|154494.5|154836.5|154494.5|154837.6|154495.6|154836.5|154494.5|3
1654208900000|2022-06-02 22:28:20|154849.5|154507.5|154855.7|154513.7|154861.3|154519.3|154843.1|154501.1|5
1654208910000|2022-06-02 22:28:30|154851.9|154509.9|154847.1|154505.1|154851.9|154509.9|154845.9|154503.9|4
1654208920000|2022-06-02 22:28:40|154841.4|154499.4|154841.4|154499.4|154843|154501|154841.4|154499.4|3
1654208930000|2022-06-02 22:28:50|154835|154493|154838.3|154496.3|154838.9|154496.9|154835|154493|5
1654208940000|2022-06-02 22:29:00|154834.1|154492.1|154851|154509|154853.2|154511.2|154834.1|154492.1|6
1654208950000|2022-06-02 22:29:10|154850.7|154508.7|154856.8|154514.8|154860.8|154518.8|154848.7|154506.7|4
1654208960000|2022-06-02 22:29:20|154850.3|154508.3|154842.3|154500.3|154851.2|154509.2|154842.3|154500.3|4
1654208970000|2022-06-02 22:29:30|154842.6|154500.6|154846.3|154504.3|154851.4|154509.4|154842.6|154500.6|5
1654208980000|2022-06-02 22:29:40|154830.1|154488.1|154822.8|154480.8|154830.1|154488.1|154822.8|154480.8|2
1654208990000|2022-06-02 22:29:50|154826.4|154484.4|154848.1|154506.1|154854.8|154512.8|154826.4|154484.4|8
1654209000000|2022-06-02 22:30:00|154851.4|154509.4|154851.7|154509.7|154851.7|154509.7|154847.4|154505.4|6
1654209010000|2022-06-02 22:30:10|154847.1|154505.1|154854.4|154512.4|154857.9|154515.9|154847.1|154505.1|6
1654209020000|2022-06-02 22:30:20|154857.2|154515.2|154855.3|154513.3|154864.8|154522.8|154854.9|154512.9|6
1654209030000|2022-06-02 22:30:30|154853.5|154511.5|154847.5|154505.5|154853.5|154511.5|154847.5|154505.5|3
1654209040000|2022-06-02 22:30:40|154837.2|154495.2|154854.4|154512.4|154856.8|154514.8|154837.2|154495.2|6
1654209050000|2022-06-02 22:30:50|154852.7|154510.7|154864.1|154522.1|154864.1|154522.1|154852.7|154510.7|4
1654209060000|2022-06-02 22:31:00|154862.9|154520.9|154850.6|154508.6|154862.9|154520.9|154850.6|154508.6|4
1654209070000|2022-06-02 22:31:10|154864.1|154522.1|154861|154519|154867.9|154525.9|154852.7|154510.7|6
1654209080000|2022-06-02 22:31:20|154840.4|154498.4|154830.1|154488.1|154840.4|154498.4|154830.1|154488.1|2
1654209090000|2022-06-02 22:31:30|154864.6|154522.6|154843.6|154501.6|154864.6|154522.6|154843.6|154501.6|5
1654209100000|2022-06-02 22:31:40|154859.5|154517.5|154846.4|154504.4|154861.8|154519.8|154846.4|154504.4|5
1654209110000|2022-06-02 22:31:50|154846.2|154504.2|154866.9|154524.9|154870.7|154528.7|154846.1|154504.1|7
1654209120000|2022-06-02 22:32:00|154863.4|154521.4|154859.8|154517.8|154863.8|154521.8|154859.8|154517.8|4
1654209130000|2022-06-02 22:32:10|154851.3|154509.3|154851.3|154509.3|154854.9|154512.9|154851.3|154509.3|3
1654209140000|2022-06-02 22:32:20|154842.6|154500.6|154829.5|154487.5|154842.6|154500.6|154829.5|154487.5|2
1654209150000|2022-06-02 22:32:30|154822.8|154480.8|154844.5|154502.5|154853.8|154511.8|154822.8|154480.8|4
1654209160000|2022-06-02 22:32:40|154829.9|154487.9|154848.3|154506.3|154852.9|154510.9|154829.9|154487.9|8
1654209170000|2022-06-02 22:32:50|154847.4|154505.4|154847.8|154505.8|154850.8|154508.8|154847.4|154505.4|5
1654209180000|2022-06-02 22:33:00|154850.4|154508.4|154850.8|154508.8|154854.5|154512.5|154850.4|154508.4|6
1654209190000|2022-06-02 22:33:10|154849.9|154507.9|154849.7|154507.7|154858.4|154516.4|154846.8|154504.8|9
1654209200000|2022-06-02 22:33:20|154854.8|154512.8|154840.4|154498.4|154854.8|154512.8|154838.3|154496.3|7
1654209210000|2022-06-02 22:33:30|154850.4|154508.4|154844|154502|154850.4|154508.4|154844|154502|4
1654209220000|2022-06-02 22:33:40|154843.1|154501.1|154843.1|154501.1|154843.1|154501.1|154843.1|154501.1|1
1654209230000|2022-06-02 22:33:50|154845.9|154503.9|154847|154511.5|154851.8|154511.5|154845.9|154503.9|5
1654209240000|2022-06-02 22:34:00|154852.4|154514.9|154847.4|154505.4|154855.4|154514.9|154841.6|154499.6|7
1654209250000|2022-06-02 22:34:10|154853.3|154511.3|154849.2|154507.2|154855.5|154513.5|154849.2|154507.2|4
1654209260000|2022-06-02 22:34:20|154848.6|154506.6|154842.1|154500.1|154848.6|154506.6|154837|154495|9
1654209270000|2022-06-02 22:34:30|154840.2|154498.2|154836.6|154494.6|154840.2|154498.2|154836.6|154494.6|5
1654209280000|2022-06-02 22:34:40|154836.7|154494.7|154839.3|154497.3|154843.1|154501.1|154836.7|154494.7|4
1654209290000|2022-06-02 22:34:50|154835.9|154493.9|154836.4|154494.4|154836.4|154494.4|154835.9|154493.9|2
1654209300000|2022-06-02 22:35:00|154840.1|154498.1|154827.5|154485.5|154840.1|154498.1|154827.5|154485.5|4
1654209310000|2022-06-02 22:35:10|154843.9|154501.9|154821.8|154479.8|154849.4|154507.4|154821.8|154479.8|4
1654209320000|2022-06-02 22:35:20|154823.9|154481.9|154823.9|154481.9|154823.9|154481.9|154823.9|154481.9|1
1654209330000|2022-06-02 22:35:30|154845.1|154503.1|154842.6|154500.6|154850.2|154508.2|154842.6|154500.6|7
1654209340000|2022-06-02 22:35:40|154849.3|154507.3|154846.3|154504.3|154849.3|154507.3|154846.3|154504.3|2
1654209350000|2022-06-02 22:35:50|154842.7|154500.7|154841|154499|154845|154503|154837|154495|5
1654209360000|2022-06-02 22:36:00|154849.6|154507.6|154845.9|154503.9|154852.8|154510.8|154845.9|154503.9|3
1654209370000|2022-06-02 22:36:10|154829.7|154487.7|154843|154501|154845.1|154503.1|154829.7|154487.7|6
1654209380000|2022-06-02 22:36:20|154834.3|154492.3|154846|154504|154850.6|154508.6|154834.3|154492.3|7
1654209390000|2022-06-02 22:36:30|154846.9|154504.9|154846.6|154504.6|154852.8|154510.8|154844.7|154502.7|5
1654209400000|2022-06-02 22:36:40|154838.1|154496.1|154848.9|154506.9|154852.3|154510.3|154838.1|154496.1|4
1654209410000|2022-06-02 22:36:50|154845.1|154503.1|154841.1|154499.1|154855|154513|154841.1|154499.1|5
1654209420000|2022-06-02 22:37:00|154849|154507|154828.7|154486.7|154849|154507|154828.7|154486.7|4
1654209430000|2022-06-02 22:37:10|154842.7|154500.7|154844.9|154502.9|154849.4|154507.4|154839.9|154497.9|6
1654209440000|2022-06-02 22:37:20|154841.9|154499.9|154842.3|154500.3|154845.2|154503.2|154841.9|154499.9|5
1654209450000|2022-06-02 22:37:30|154842.1|154500.1|154844.9|154502.9|154845.3|154503.3|154842.1|154500.1|3
1654209460000|2022-06-02 22:37:40|154840.6|154498.6|154838.2|154496.2|154853.3|154511.3|154838.2|154496.2|6
1654209470000|2022-06-02 22:37:50|154841.8|154499.8|154837.9|154495.9|154841.8|154499.8|154837.9|154495.9|3
1654209480000|2022-06-02 22:38:00|154828.9|154486.9|154835.8|154493.8|154836.6|154494.6|154828.6|154486.6|4
1654209490000|2022-06-02 22:38:10|154832.6|154490.6|154832.6|154490.6|154832.6|154490.6|154831.4|154489.4|3
1654209500000|2022-06-02 22:38:20|154827.1|154485.1|154837.1|154495.1|154845.9|154503.9|154827.1|154485.1|5
1654209510000|2022-06-02 22:38:30|154835.8|154493.8|154845.9|154503.9|154865.3|154532|154832|154493.8|8
1654209520000|2022-06-02 22:38:40|154849.6|154507.6|154840.9|154498.9|154849.6|154507.6|154840.9|154498.9|4
1654209530000|2022-06-02 22:38:50|154838|154496|154842.4|154500.4|154849|154507|154838|154496|8
1654209540000|2022-06-02 22:39:00|154842.6|154500.6|154839.7|154497.7|154842.6|154500.6|154839.7|154497.7|4
1654209550000|2022-06-02 22:39:10|154834.1|154492.1|154843.4|154501.4|154846.2|154504.2|154826.8|154484.8|5
1654209560000|2022-06-02 22:39:20|154841.2|154499.2|154852.6|154510.6|154852.6|154510.6|154840.5|154498.5|4
1654209570000|2022-06-02 22:39:30|154843.6|154501.6|154839.8|154497.8|154843.6|154501.6|154839.8|154497.8|2
1654209580000|2022-06-02 22:39:40|154843.6|154501.6|154845.6|154503.6|154848.8|154506.8|154843.6|154501.6|3
1654209590000|2022-06-02 22:39:50|154840|154498|154832.5|154490.5|154840|154498|154829.1|154487.1|5
1654209600000|2022-06-02 22:40:00|154825.3|154483.3|154825.3|154483.3|154825.3|154483.3|154825.3|154483.3|1
1654209610000|2022-06-02 22:40:10|154824.1|154482.1|154847.1|154505.1|154847.1|154505.1|154824.1|154482.1|5
1654209620000|2022-06-02 22:40:20|154844|154502|154828.5|154486.5|154844|154502|154828.5|154486.5|2
1654209630000|2022-06-02 22:40:30|154840.9|154515.7|154852.9|154510.9|154857.8|154515.8|154840.9|154501.4|4
1654209640000|2022-06-02 22:40:40|154850.8|154508.8|154834.6|154492.6|154850.8|154508.8|154834.6|154492.6|3
1654209650000|2022-06-02 22:40:50|154841.1|154499.1|154846.1|154504.1|154849.9|154507.9|154838.6|154496.6|4
1654209660000|2022-06-02 22:41:00|154836.1|154494.1|154850.8|154508.8|154852.1|154510.1|154836.1|154494.1|7
1654209670000|2022-06-02 22:41:10|154847.3|154505.3|154845|154503|154847.3|154505.3|154845|154503|2
1654209680000|2022-06-02 22:41:20|154828.5|154486.5|154838|154496|154842.8|154500.8|154828.5|154486.5|3
1654209690000|2022-06-02 22:41:30|154828.5|154486.5|154828.5|154486.5|154828.5|154486.5|154828.5|154486.5|1
1654209700000|2022-06-02 22:41:40|154821.4|154479.4|154839.4|154497.4|154841|154499|154821.4|154479.4|4
1654209710000|2022-06-02 22:41:50|154836.1|154494.1|154836.4|154494.4|154836.4|154494.4|154836.1|154494.1|3
1654209720000|2022-06-02 22:42:00|154840.5|154513|154847|154505|154849.4|154516.6|154839.4|154505|5
1654209730000|2022-06-02 22:42:10|154843.6|154501.6|154841.8|154499.8|154843.6|154501.6|154837.9|154495.9|3
1654209740000|2022-06-02 22:42:20|154828.9|154486.9|154841.8|154499.8|154846.9|154504.9|154828.9|154486.9|4
1654209750000|2022-06-02 22:42:30|154842.4|154500.4|154823.1|154481.1|154842.4|154500.4|154820.3|154478.3|4
1654209760000|2022-06-02 22:42:40|154825.3|154483.3|154845.8|154503.8|154845.8|154503.8|154825.3|154483.3|2
1654209770000|2022-06-02 22:42:50|154837.8|154495.8|154840|154498|154840|154498|154837.6|154495.6|3
1654209780000|2022-06-02 22:43:00|154837.6|154495.6|154837.6|154495.6|154845.7|154503.7|154837.6|154495.6|3
1654209790000|2022-06-02 22:43:10|154828.5|154486.5|154828.5|154486.5|154828.5|154486.5|154828.5|154486.5|1
1654209800000|2022-06-02 22:43:20|154828.7|154486.7|154829|154487|154848.2|154506.2|154828.7|154486.7|5
1654209810000|2022-06-02 22:43:30|154818.2|154476.2|154825.4|154483.4|154825.4|154483.4|154818.2|154476.2|3
1654209820000|2022-06-02 22:43:40|154823.2|154481.2|154845.7|154503.7|154845.7|154503.7|154823.2|154481.2|4
1654209830000|2022-06-02 22:43:50|154837.6|154495.6|154837.6|154495.6|154839.9|154497.9|154837.6|154495.6|3
1654209840000|2022-06-02 22:44:00|154828.4|154486.4|154828.4|154486.4|154846.8|154504.8|154828.4|154486.4|5
1654209860000|2022-06-02 22:44:20|154852.1|154510.1|154832.3|154490.3|154852.1|154510.1|154832.1|154490.1|4
1654209870000|2022-06-02 22:44:30|154844.3|154502.3|154844.8|154502.8|154851.3|154509.3|154844.3|154502.3|6
1654209880000|2022-06-02 22:44:40|154844.9|154502.9|154845|154503|154845|154503|154844.9|154502.9|2
1654209890000|2022-06-02 22:44:50|154854.2|154512.2|154847.9|154505.9|154854.2|154512.2|154847.9|154505.9|2
1654209900000|2022-06-02 22:45:00|154843.1|154501.1|154852.7|154510.7|154862.2|154520.2|154843.1|154501.1|17
1654209910000|2022-06-02 22:45:10|154857.8|154515.8|154840.7|154498.7|154857.8|154515.8|154840.5|154498.5|9
1654209920000|2022-06-02 22:45:20|154844.5|154502.5|154841.7|154499.7|154848.9|154506.9|154838.3|154496.3|16
1654209930000|2022-06-02 22:45:30|154844.6|154502.6|154843.1|154501.1|154847.8|154505.8|154839.7|154497.7|15
1654209940000|2022-06-02 22:45:40|154843.7|154501.7|154843.2|154501.2|154844.6|154502.6|154840.9|154498.9|10
1654209950000|2022-06-02 22:45:50|154840.9|154498.9|154840.4|154498.4|154842.9|154500.9|154839.9|154497.9|9
1654209960000|2022-06-02 22:46:00|154841.2|154499.2|154840.6|154498.6|154843|154501|154835.8|154493.8|10
1654209970000|2022-06-02 22:46:10|154841.8|154499.8|154839|154497|154848|154506|154831.5|154489.5|11
1654209980000|2022-06-02 22:46:20|154842.1|154500.1|154840.5|154498.5|154845.8|154503.8|154838.1|154496.1|17
1654209990000|2022-06-02 22:46:30|154842|154500|154841.7|154499.7|154847.8|154505.8|154840.5|154498.5|15
1654210000000|2022-06-02 22:46:40|154839.9|154497.9|154840.4|154498.4|154845|154503|154839.9|154497.9|12
1654210010000|2022-06-02 22:46:50|154839.2|154497.2|154837.9|154495.9|154845.5|154503.5|154837.9|154495.9|9
1654210020000|2022-06-02 22:47:00|154839.9|154497.9|154841.2|154499.2|154846.6|154504.6|154834.6|154492.6|10
1654210030000|2022-06-02 22:47:10|154836.8|154494.8|154842.2|154500.2|154843|154501|154827.8|154485.8|11
1654210040000|2022-06-02 22:47:20|154840.9|154498.9|154834.4|154492.4|154840.9|154498.9|154834.2|154492.2|7
1654210050000|2022-06-02 22:47:30|154837.7|154495.7|154839.5|154497.5|154846.5|154504.5|154835.2|154493.2|12
1654210060000|2022-06-02 22:47:40|154842.9|154500.9|154839.6|154497.6|154842.9|154500.9|154835.8|154493.8|6
1654210070000|2022-06-02 22:47:50|154840.7|154498.7|154850.4|154508.4|154870.2|154528.2|154831.2|154489.2|20
1654210080000|2022-06-02 22:48:00|154853.3|154511.3|154847.6|154505.6|154856.8|154514.8|154845|154503|16
1654210090000|2022-06-02 22:48:10|154847.7|154505.7|154848.6|154506.6|154855.4|154513.4|154845.7|154503.7|19
1654210100000|2022-06-02 22:48:20|154847.4|154505.4|154843|154501|154853.4|154511.4|154842.6|154500.6|18
1654210110000|2022-06-02 22:48:30|154845.3|154503.3|154845|154503|154847.3|154505.3|154841.8|154499.8|10
1654210120000|2022-06-02 22:48:40|154844|154502|154843.1|154501.1|154844.3|154502.3|154840.9|154498.9|6
1654210130000|2022-06-02 22:48:50|154841.5|154499.5|154845.9|154503.9|154850.1|154508.1|154841|154499|7
1654210140000|2022-06-02 22:49:00|154846|154504|154838.4|154496.4|154846|154504|154832.7|154490.7|10
1654210150000|2022-06-02 22:49:10|154840.3|154498.3|154840.5|154498.5|154840.5|154498.5|154835.4|154493.4|6
1654210160000|2022-06-02 22:49:20|154836.7|154494.7|154842.4|154500.4|154848.3|154506.3|154836.7|154494.7|8
1654210170000|2022-06-02 22:49:30|154844.7|154502.7|154850.6|154508.6|154850.6|154508.6|154832.2|154490.2|9
1654210180000|2022-06-02 22:49:40|154849|154507|154839.3|154497.3|154849|154507|154838.7|154496.7|5
1654210190000|2022-06-02 22:49:50|154837.8|154495.8|154833.2|154491.2|154837.8|154495.8|154828.8|154486.8|6
1654210200000|2022-06-02 22:50:00|154834.2|154492.2|154845.4|154503.4|154849.3|154507.3|154833.2|154491.2|6
1654210210000|2022-06-02 22:50:10|154838|154496|154844|154502|154844|154502|154838|154496|4
1654210220000|2022-06-02 22:50:20|154840.4|154498.4|154832.2|154490.2|154840.4|154498.4|154832.2|154490.2|2
1654210230000|2022-06-02 22:50:30|154840.2|154498.2|154833.7|154491.7|154840.2|154498.2|154833.7|154491.7|5
1654210240000|2022-06-02 22:50:40|154833.9|154491.9|154829.5|154487.5|154834.2|154492.2|154829.4|154487.4|4
1654210250000|2022-06-02 22:50:50|154826.1|154484.1|154825.4|154483.4|154827|154485|154815.3|154473.3|6
1654210260000|2022-06-02 22:51:00|154825.5|154483.5|154846.7|154504.7|154854.2|154512.2|154825.5|154483.5|8
1654210270000|2022-06-02 22:51:10|154848|154506|154846.8|154504.8|154855.8|154513.8|154845.3|154503.3|25
1654210280000|2022-06-02 22:51:20|154846.4|154504.4|154843.9|154501.9|154847.6|154505.6|154843.9|154501.9|5
1654210290000|2022-06-02 22:51:30|154842.4|154500.4|154841.2|154499.2|154842.6|154500.6|154839.9|154497.9|5
1654210300000|2022-06-02 22:51:40|154840.8|154498.8|154835.7|154493.7|154845.5|154503.5|154835.7|154493.7|4
1654210310000|2022-06-02 22:51:50|154830.3|154488.3|154829.3|154487.3|154835|154493|154829.3|154487.3|5
1654210320000|2022-06-02 22:52:00|154826|154484|154837.6|154495.6|154839.6|154497.6|154826|154484|6
1654210330000|2022-06-02 22:52:10|154836|154494|154841.6|154499.6|154845.4|154503.4|154833.7|154491.7|8
1654210340000|2022-06-02 22:52:20|154835.8|154493.8|154831.6|154489.6|154835.8|154493.8|154831.6|154489.6|4
1654210350000|2022-06-02 22:52:30|154830.2|154488.2|154842.4|154500.4|154843.4|154501.4|154830.2|154488.2|5
1654210360000|2022-06-02 22:52:40|154838.9|154496.9|154838.3|154496.3|154840.8|154498.8|154828.7|154486.7|7
1654210370000|2022-06-02 22:52:50|154835.2|154493.2|154835.3|154493.3|154844.8|154502.8|154834.8|154492.8|6
1654210380000|2022-06-02 22:53:00|154844.9|154502.9|154839.2|154497.2|154844.9|154502.9|154839.2|154497.2|2
1654210390000|2022-06-02 22:53:10|154850.7|154508.7|154845.2|154503.2|154850.7|154508.7|154838.9|154496.9|5
1654210400000|2022-06-02 22:53:20|154829.9|154487.9|154833.5|154491.5|154873.5|154531.5|154829.9|154487.9|6
1654210410000|2022-06-02 22:53:30|154819.5|154477.5|154828.2|154486.2|154828.2|154486.2|154819.5|154477.5|2
1654210420000|2022-06-02 22:53:40|154826.3|154484.3|154826.1|154484.1|154829.1|154487.1|154826.1|154484.1|4
1654210430000|2022-06-02 22:53:50|154826.8|154484.8|154831.4|154489.4|154835.4|154493.4|154826.1|154484.1|4
1654210440000|2022-06-02 22:54:00|154830.2|154488.2|154828.5|154486.5|154831.9|154489.9|154828.5|154486.5|3
1654210450000|2022-06-02 22:54:10|154821.5|154479.5|154821.5|154479.5|154821.5|154479.5|154821.5|154479.5|1
1654210460000|2022-06-02 22:54:20|154836.4|154494.4|154831.4|154489.4|154836.4|154494.4|154831.4|154489.4|2
1654210470000|2022-06-02 22:54:30|154817.6|154475.6|154816.5|154474.5|154817.6|154475.6|154809.5|154467.5|3
1654210480000|2022-06-02 22:54:40|154814.9|154472.9|154835.4|154493.4|154835.4|154493.4|154814.9|154472.9|2
1654210490000|2022-06-02 22:54:50|154831.5|154489.5|154830.7|154488.7|154832.8|154490.8|154830.4|154488.4|6
1654210500000|2022-06-02 22:55:00|154831.8|154489.8|154833.1|154491.1|154835.4|154493.4|154825.9|154483.9|4
1654210510000|2022-06-02 22:55:10|154830.2|154488.2|154828.5|154486.5|154830.2|154488.2|154828.5|154486.5|2
1654210520000|2022-06-02 22:55:20|154841|154499|154828|154486|154841|154499|154821.5|154479.5|7
1654210530000|2022-06-02 22:55:30|154824.1|154482.1|154833.7|154491.7|154853.6|154511.6|154824.1|154482.1|3
1654210540000|2022-06-02 22:55:40|154837.7|154495.7|154833.7|154491.7|154837.7|154495.7|154833.7|154491.7|2
1654210550000|2022-06-02 22:55:50|154837.7|154495.7|154833|154491|154837.7|154495.7|154833|154491|4
1654210560000|2022-06-02 22:56:00|154821.3|154479.3|154821.3|154479.3|154821.3|154479.3|154821.3|154479.3|1
1654210570000|2022-06-02 22:56:10|154860.5|154518.5|154841|154499|154860.5|154518.5|154841|154499|3
1654210580000|2022-06-02 22:56:20|154836.3|154494.3|154827|154485|154836.3|154494.3|154824.8|154482.8|6
1654210590000|2022-06-02 22:56:30|154844.4|154502.4|154837.5|154495.5|154844.4|154502.4|154837.5|154495.5|3
1654210600000|2022-06-02 22:56:40|154840.6|154498.6|154838.6|154496.6|154840.6|154498.6|154838.6|154496.6|2
1654210610000|2022-06-02 22:56:50|154836.6|154494.6|154828.8|154486.8|154839.1|154497.1|154828.8|154486.8|5
1654210620000|2022-06-02 22:57:00|154849.3|154507.3|154845.7|154509.1|154849.4|154519.4|154844.5|154504.6|5
1654210630000|2022-06-02 22:57:10|154840.3|154498.3|154840|154498|154853.3|154511.3|154826.1|154484.1|7
1654210640000|2022-06-02 22:57:20|154833.9|154491.9|154832.5|154490.5|154838.7|154496.7|154831.4|154489.4|5
1654210650000|2022-06-02 22:57:30|154829.7|154487.7|154832.7|154490.7|154833.7|154491.7|154829.7|154487.7|4
1654210660000|2022-06-02 22:57:40|154834.3|154492.3|154830.4|154488.4|154834.3|154492.3|154828.9|154486.9|3
1654210670000|2022-06-02 22:57:50|154828.9|154486.9|154830|154488|154831.6|154489.6|154828.9|154486.9|3
1654210680000|2022-06-02 22:58:00|154827.2|154485.2|154820.6|154478.6|154827.2|154485.2|154820.6|154478.6|2
1654210690000|2022-06-02 22:58:10|154811.1|154469.1|154831.6|154489.6|154831.6|154489.6|154811.1|154469.1|4
1654210700000|2022-06-02 22:58:20|154827.2|154485.2|154832.5|154490.5|154846.3|154504.3|154827.2|154485.2|3
1654210710000|2022-06-02 22:58:30|154836.7|154494.7|154834.8|154492.8|154836.9|154494.9|154832.5|154490.5|4
1654210720000|2022-06-02 22:58:40|154834.5|154492.5|154827|154485|154834.5|154492.5|154827|154485|3
1654210730000|2022-06-02 22:58:50|154834.6|154492.6|154820.2|154478.2|154834.6|154492.6|154820.2|154478.2|3
1654210740000|2022-06-02 22:59:00|154809|154467|154812.7|154470.7|154812.7|154470.7|154809|154467|2
1654210750000|2022-06-02 22:59:10|154815.7|154473.7|154824.3|154482.3|154824.3|154482.3|154814.3|154472.3|4
1654210760000|2022-06-02 22:59:20|154820.6|154478.6|154828.3|154486.3|154832.1|154490.1|154818.7|154476.7|5
1654210770000|2022-06-02 22:59:30|154840.6|154498.6|154833.3|154491.3|154840.6|154498.6|154833.3|154491.3|3
1654210780000|2022-06-02 22:59:40|154833.8|154491.8|154837.7|154495.7|154845.1|154503.1|154831|154489|4
1654210790000|2022-06-02 22:59:50|154834.4|154492.4|154833.4|154491.4|154846.2|154504.2|154832.4|154490.4|8
1654210800000|2022-06-02 23:00:00|154836.6|154494.6|154839.9|154497.9|154866|154524|154832.8|154490.8|13
1654210810000|2022-06-02 23:00:10|154836.7|154494.7|154851.9|154509.9|154857.6|154515.6|154836.7|154494.7|6
1654210820000|2022-06-02 23:00:20|154849.6|154507.6|154844.3|154502.3|154851.5|154509.5|154844.3|154502.3|7
1654210830000|2022-06-02 23:00:30|154842.6|154500.7|154847.4|154505.4|154853.9|154511.9|154832.6|154490.6|12
1654210840000|2022-06-02 23:00:40|154850.2|154508.2|154810|154468|154850.2|154508.2|154799.5|154457.5|24
1654210850000|2022-06-02 23:00:50|154808.1|154466.1|154805.7|154463.7|154810.5|154468.5|154803.7|154461.7|22
1654210860000|2022-06-02 23:01:00|154805|154463|154806.7|154464.7|154808.1|154466.1|154802.9|154460.9|19
1654210870000|2022-06-02 23:01:10|154806.8|154464.8|154805.9|154463.9|154811.6|154469.6|154805.1|154463.1|16
1654210880000|2022-06-02 23:01:20|154804.5|154462.5|154806.5|154464.5|154809.8|154471.2|154804.5|154462.5|15
1654210890000|2022-06-02 23:01:30|154805.8|154463.8|154805.9|154463.9|154809.4|154501.6|154781.7|154458.3|19
1654210900000|2022-06-02 23:01:40|154804.8|154462.8|154801.8|154479.9|154806.6|154479.9|154801.8|154460.8|16
1654210910000|2022-06-02 23:01:50|154809.7|154467.7|154806.1|154464.1|154809.9|154471.8|154805.6|154463.6|12
1654210920000|2022-06-02 23:02:00|154806.3|154464.3|154810.3|154468.8|154812|154482.9|154801.8|154464.3|14
1654210930000|2022-06-02 23:02:10|154811|154469|154807.7|154468.9|154812.6|154480.1|154805|154466.4|10
1654210940000|2022-06-02 23:02:20|154804.7|154472.3|154784.8|154496|154811|154496|154784.8|154466.9|12
1654210950000|2022-06-02 23:02:30|154781.5|154497|154807.4|154468.1|154810.2|154504.5|154781.5|154468|16
1654210960000|2022-06-02 23:02:40|154806.6|154468.7|154805.2|154468.7|154808.9|154482.4|154793|154465.8|11
1654210970000|2022-06-02 23:02:50|154807.7|154465.7|154803.8|154461.8|154807.7|154471.9|154799.8|154461.8|10
1654210980000|2022-06-02 23:03:00|154796.8|154489.9|154778.1|154498.5|154804.1|154504.2|154777.8|154484.6|13
1654210990000|2022-06-02 23:03:10|154781.8|154496.3|154781.5|154506.9|154803.1|154506.9|154780.3|154469.3|13
1654211000000|2022-06-02 23:03:20|154784.7|154506.5|154785.7|154492.3|154785.7|154506.5|154784.7|154492.3|5
1654211010000|2022-06-02 23:03:30|154772.9|154512.9|154792.3|154493.8|154813.1|154512.9|154772.9|154466.6|8
1654211020000|2022-06-02 23:03:40|154791.5|154494.6|154791.7|154492.3|154807|154511.4|154773.1|154475.2|13
1654211030000|2022-06-02 23:03:50|154795.7|154482.4|154774.4|154503.4|154804.9|154507|154774.4|154472.8|12
1654211040000|2022-06-02 23:04:00|154784.2|154497.8|154807.7|154465.7|154808.4|154528.5|154762.4|154465.7|14
1654211050000|2022-06-02 23:04:10|154807.8|154465.8|154765|154528|154808.9|154528|154755.4|154465.8|13
1654211060000|2022-06-02 23:04:20|154771.9|154516.6|154810.2|154468.2|154810.2|154516.6|154771.6|154467.9|10
1654211070000|2022-06-02 23:04:30|154810.4|154468.4|154787.7|154486.9|154810.4|154491.7|154780|154463.3|9
1654211080000|2022-06-02 23:04:40|154795.6|154481.7|154783.1|154473.4|154800.9|154496.3|154774.5|154447.1|22
1654211090000|2022-06-02 23:04:50|154782|154477.5|154796.4|154462.3|154798.6|154485.1|154777|154459.9|14
1654211100000|2022-06-02 23:05:00|154800.3|154460.7|154779.3|154485.9|154800.3|154490.6|154774.2|154460.7|16
1654211110000|2022-06-02 23:05:10|154784.3|154477.7|154771.5|154491.3|154798.1|154491.3|154771.5|154461.8|12
1654211120000|2022-06-02 23:05:20|154771|154490.1|154773.5|154485.1|154787|154509.2|154762.5|154471.7|10
1654211130000|2022-06-02 23:05:30|154760.8|154501|154775.6|154474.4|154793.3|154501|154760.5|154459.4|10
1654211140000|2022-06-02 23:05:40|154789.9|154460.1|154735.1|154515.5|154795.2|154515.8|154733.7|154459.7|10
1654211150000|2022-06-02 23:05:50|154739.8|154507.2|154736.5|154510.3|154743.2|154517.2|154730.3|154504.2|7
1654211160000|2022-06-02 23:06:00|154736.2|154510.4|154739.5|154492.2|154739.8|154517.3|154728.9|154464.2|13
1654211170000|2022-06-02 23:06:10|154740.9|154459.5|154742.1|154464|154743.1|154480.9|154737.7|154459.5|5
1654211180000|2022-06-02 23:06:20|154744.4|154467.7|154770.1|154510|154815.6|154514.8|154723.1|154461.1|13
1654211190000|2022-06-02 23:06:30|154797.8|154467.9|154802.6|154469.4|154802.6|154495.5|154777.4|154467.9|8
1654211200000|2022-06-02 23:06:40|154797.7|154472.4|154807|154465|154807|154477.7|154794.5|154465|6
1654211210000|2022-06-02 23:06:50|154806.7|154464.7|154779.2|154495.3|154806.7|154512.8|154761.6|154464.7|8
1654211220000|2022-06-02 23:07:00|154771.9|154499.5|154769.5|154506.6|154774|154508.8|154767.3|154498.1|6
1654211230000|2022-06-02 23:07:10|154770.3|154503.5|154763.3|154515.7|154792.7|154516.6|154763.3|154487.4|7
1654211240000|2022-06-02 23:07:20|154766.4|154513.1|154794.8|154497.1|154795.8|154516.1|154765.7|154497.1|7
1654211250000|2022-06-02 23:07:30|154787.7|154500.4|154781.8|154478.4|154801.4|154508.1|154758.2|154459.4|7
1654211260000|2022-06-02 23:07:40|154772|154507.5|154772.4|154508.9|154778.8|154509.6|154771.9|154502.5|6
1654211270000|2022-06-02 23:07:50|154772.2|154505.1|154765.2|154512.1|154787.1|154512.1|154765.2|154493.9|7
1654211280000|2022-06-02 23:08:00|154755.2|154523.7|154776.3|154501.4|154776.4|154523.7|154755.2|154498.6|8
1654211290000|2022-06-02 23:08:10|154770|154504.2|154771.9|154504.5|154802.5|154510.9|154766.3|154491.4|4
1654211300000|2022-06-02 23:08:20|154774|154493.2|154782.9|154479.1|154802.3|154493.2|154774|154457.5|7
1654211310000|2022-06-02 23:08:30|154790.9|154471.4|154781.7|154491.7|154803|154500.9|154777.7|154471.4|5
1654211320000|2022-06-02 23:08:40|154759.9|154521.6|154754.2|154518.5|154760.1|154521.6|154754.2|154518.5|4
1654211330000|2022-06-02 23:08:50|154758.4|154505.9|154758.5|154505.9|154758.5|154505.9|154758.4|154505.9|2
1654211340000|2022-06-02 23:09:00|154771.6|154487.7|154736.8|154528.8|154771.6|154533.1|154736.8|154487.7|3
1654211350000|2022-06-02 23:09:10|154753.1|154510.3|154788.5|154508.2|154788.5|154532.8|154752.7|154508.2|7
1654211360000|2022-06-02 23:09:20|154781.8|154504.1|154783|154503.5|154791.4|154504.1|154781.8|154496.2|3
1654211370000|2022-06-02 23:09:30|154780.6|154509.5|154754.2|154517.3|154788.4|154517.3|154754.2|154504.9|5
1654211380000|2022-06-02 23:09:40|154759.7|154511|154772.6|154499.7|154778.3|154511|154759.7|154497.4|5
1654211390000|2022-06-02 23:09:50|154789.2|154479.9|154754.1|154522.8|154789.2|154531.2|154751.1|154479.9|7
1654211400000|2022-06-02 23:10:00|154760|154515.3|154780.9|154477|154798.6|154523.2|154752.1|154472.5|5
1654211410000|2022-06-02 23:10:10|154784|154478.2|154758.1|154511.6|154788.9|154511.6|154758.1|154476.5|4
1654211420000|2022-06-02 23:10:20|154764.8|154502.9|154772.2|154494.3|154772.2|154502.9|154764.8|154494.3|2
1654211430000|2022-06-02 23:10:30|154756.7|154504.7|154752.2|154510.8|154772.1|154510.8|154752.2|154488.1|4
1654211440000|2022-06-02 23:10:40|154755.5|154507|154749.8|154518|154755.5|154531.5|154743.6|154507|7
1654211450000|2022-06-02 23:10:50|154758.6|154505.9|154752.9|154513.7|154758.6|154513.7|154752.9|154505.9|2
1654211460000|2022-06-02 23:11:00|154758.6|154505.9|154772.7|154494.1|154779.8|154505.9|154758.6|154488.8|4
1654211470000|2022-06-02 23:11:10|154772.9|154495.5|154759|154511.9|154806.5|154511.9|154759|154469.9|5
1654211480000|2022-06-02 23:11:20|154767.7|154502.8|154772.2|154508.2|154772.2|154526.5|154756|154502.8|6
1654211490000|2022-06-02 23:11:30|154773.6|154504.2|154758.8|154516.8|154773.6|154516.8|154758.8|154504.2|4
1654211500000|2022-06-02 23:11:40|154763.8|154508.7|154781.9|154491.5|154783.6|154508.7|154763.8|154487.7|3
1654211510000|2022-06-02 23:11:50|154774.7|154499.3|154791.5|154466|154803.7|154499.3|154774.7|154461.2|4
1654211520000|2022-06-02 23:12:00|154761.7|154496.4|154743|154524.8|154771|154524.8|154743|154482.7|5
1654211530000|2022-06-02 23:12:10|154774.6|154503.4|154764|154522.3|154790.8|154522.3|154764|154487.6|7
1654211540000|2022-06-02 23:12:20|154759.5|154525.1|154755.9|154522.1|154764|154525.1|154755.9|154514.6|4
1654211550000|2022-06-02 23:12:30|154754.7|154520.1|154771.6|154511.5|154777.4|154520.1|154754.7|154507.5|4
1654211560000|2022-06-02 23:12:40|154765.2|154512.9|154766.6|154506.9|154789.9|154512.9|154765.2|154487.6|5
1654211570000|2022-06-02 23:12:50|154749.8|154518|154751.7|154522|154762.6|154531.8|154749.1|154493.4|7
1654211580000|2022-06-02 23:13:00|154755.5|154514.9|154755.5|154514.9|154755.5|154514.9|154755.5|154514.9|1
1654211590000|2022-06-02 23:13:10|154759.9|154510|154761.6|154518.7|154778.6|154518.7|154759.9|154500.3|6
1654211600000|2022-06-02 23:13:20|154761.8|154515.7|154779|154495.7|154785.7|154515.7|154761.8|154491.9|5
1654211610000|2022-06-02 23:13:30|154766.5|154529.2|154747.4|154525|154771.6|154532.3|154745.7|154516.4|6
1654211620000|2022-06-02 23:13:40|154785.2|154495.1|154766.7|154509.8|154785.2|154525.1|154760.4|154495.1|9
1654211630000|2022-06-02 23:13:50|154766.5|154504.5|154756.7|154515.4|154769.8|154519.5|154752.5|154504.5|4
1654211640000|2022-06-02 23:14:00|154754.6|154518.7|154758.9|154513.4|154758.9|154518.7|154754.6|154513.4|2
1654211650000|2022-06-02 23:14:10|154803.9|154478.3|154770.9|154504.4|154803.9|154504.4|154770.9|154478.3|4
1654211660000|2022-06-02 23:14:20|154759.9|154506.5|154758.5|154510.9|154816|154510.9|154758.5|154471.6|7
1654211670000|2022-06-02 23:14:30|154769.2|154500.3|154773.8|154498.1|154797.6|154514|154758.6|154482.5|8
1654211680000|2022-06-02 23:14:40|154772|154489.6|154773.7|154494.2|154781|154494.2|154772|154488.5|4
1654211690000|2022-06-02 23:14:50|154770.4|154497.1|154768.9|154502.9|154788.7|154505|154767.3|154485.9|4
1654211700000|2022-06-02 23:15:00|154797.4|154472.7|154757.2|154498.5|154805.4|154510.1|154757.2|154469.9|7
1654211710000|2022-06-02 23:15:10|154762.1|154493.4|154763|154502.4|154763|154507.7|154756.1|154472.4|5
1654211720000|2022-06-02 23:15:20|154758.3|154497.1|154751.2|154497.8|154758.3|154497.8|154747.2|154467.4|4
1654211730000|2022-06-02 23:15:30|154754.1|154481.1|154754.3|154508.4|154754.3|154586|154716|154481.1|5
1654211740000|2022-06-02 23:15:40|154785.3|154486.2|154755.3|154511.1|154792.2|154511.1|154755.3|154481.2|7
1654211750000|2022-06-02 23:15:50|154754|154513.3|154756.5|154506.8|154762|154513.3|154753.5|154502.1|6
1654211760000|2022-06-02 23:16:00|154751.7|154514.8|154779.2|154501.8|154779.2|154530.7|154746.7|154501.8|5
1654211770000|2022-06-02 23:16:10|154781.8|154502.1|154775.3|154503.7|154781.8|154507|154775.3|154502.1|4
1654211780000|2022-06-02 23:16:20|154788.9|154479.5|154757.1|154512.8|154788.9|154517.4|154754.6|154479.5|3
1654211790000|2022-06-02 23:16:30|154762.4|154507.3|154755.6|154507.1|154792.8|154507.3|154755.6|154476.3|6
1654211800000|2022-06-02 23:16:40|154766.6|154495.6|154788.1|154482|154788.1|154524.3|154752.3|154482|8
1654211810000|2022-06-02 23:16:50|154781.2|154490.1|154775.6|154496.7|154781.2|154498.1|154775.6|154490.1|3
1654211820000|2022-06-02 23:17:00|154785.6|154490.6|154790.5|154477.2|154793.6|154490.6|154785.6|154476|4
1654211830000|2022-06-02 23:17:10|154804.4|154462.4|154757.5|154512.9|154804.4|154512.9|154757.5|154462.4|3
1654211840000|2022-06-02 23:17:20|154757.7|154506.6|154758|154515.2|154814|154526.3|154757.6|154472|9
1654211850000|2022-06-02 23:17:30|154765.3|154507.5|154771.8|154498.6|154779.5|154512.2|154763.7|154498.4|5
1654211860000|2022-06-02 23:17:40|154791.7|154488.3|154781.4|154491.2|154804.5|154491.2|154781.4|154478.7|4
1654211870000|2022-06-02 23:17:50|154774.8|154495.6|154795.3|154478|154795.3|154495.6|154774.8|154478|4
1654211880000|2022-06-02 23:18:00|154802.6|154481|154749.4|154517.9|154802.6|154517.9|154749.4|154481|4
1654211890000|2022-06-02 23:18:10|154759.3|154501|154774.7|154494|154797.4|154501|154759|154482.1|6
1654211900000|2022-06-02 23:18:20|154772.7|154485|154756.8|154503.9|154772.7|154507.8|154753.2|154485|4
1654211910000|2022-06-02 23:18:30|154755.2|154505.7|154759.3|154501.4|154759.3|154505.7|154755.2|154501.4|2
1654211920000|2022-06-02 23:18:40|154746.1|154519.5|154753.6|154511.9|154753.7|154519.5|154746.1|154511.9|5
1654211930000|2022-06-02 23:18:50|154771.2|154488.8|154744.8|154532|154771.2|154536.5|154744.8|154488.8|5
1654211940000|2022-06-02 23:19:00|154750.7|154523.3|154755.2|154517.8|154755.2|154523.3|154750.7|154517.8|2
1654211950000|2022-06-02 23:19:10|154752.3|154523|154756.3|154500.8|154756.3|154528.4|154740.9|154500.8|4
1654211960000|2022-06-02 23:19:20|154760.6|154497.4|154771.1|154485.4|154771.1|154501.9|154759.4|154485.4|5
1654211970000|2022-06-02 23:19:30|154748.8|154509.2|154748.8|154509.2|154748.8|154509.2|154748.8|154509.2|1
1654211980000|2022-06-02 23:19:40|154750.7|154506.4|154744.5|154519.8|154755.2|154524.5|154740.9|154502.8|5
1654211990000|2022-06-02 23:19:50|154752.1|154512.2|154771.9|154490.2|154771.9|154512.2|154752.1|154490.2|2
1654212000000|2022-06-02 23:20:00|154744.9|154523.8|154753.9|154512.6|154753.9|154523.8|154744.9|154512.6|3
1654212010000|2022-06-02 23:20:10|154759.6|154495.9|154771.5|154486.1|154771.5|154495.9|154759.6|154485.8|4
1654212020000|2022-06-02 23:20:20|154771.3|154484.6|154746.3|154528.4|154771.5|154541.5|154742.5|154484.6|6
1654212030000|2022-06-02 23:20:30|154743|154533.4|154750.8|154523|154750.8|154533.4|154743|154523|4
1654212040000|2022-06-02 23:20:40|154757.7|154508.8|154744.9|154524.8|154772.3|154524.8|154744.9|154490.6|3
1654212050000|2022-06-02 23:20:50|154751.4|154516.7|154771.3|154504|154772.9|154516.7|154751.4|154504|3
1654212060000|2022-06-02 23:21:00|154785|154486.5|154742.8|154521.6|154814.3|154521.6|154742.8|154471.1|8
1654212070000|2022-06-02 23:21:10|154752.1|154510.9|154751.6|154510.3|154752.4|154516.6|154744.6|154509.2|4
1654212080000|2022-06-02 23:21:20|154754.3|154507.6|154790.5|154482.3|154799.9|154507.6|154754.3|154476.4|3
1654212090000|2022-06-02 23:21:30|154753.4|154517.9|154775.9|154501.3|154786.2|154529.1|154752.1|154489.7|10
1654212100000|2022-06-02 23:21:40|154761|154516.4|154801.3|154459.3|154801.3|154527.9|154742.7|154459.3|4
1654212110000|2022-06-02 23:21:50|154785.4|154475.4|154753.7|154520.8|154787.7|154524.2|154752.3|154472.8|9
1654212120000|2022-06-02 23:22:00|154756.3|154521.1|154765.2|154509.8|154774.2|154521.1|154756.3|154508|7
1654212130000|2022-06-02 23:22:10|154758.5|154513.8|154758.2|154512.3|154769.6|154519.3|154754|154508.4|6
1654212140000|2022-06-02 23:22:20|154802.9|154463|154786.3|154480.3|154802.9|154480.3|154786.3|154463|5
1654212150000|2022-06-02 23:22:30|154766|154502.6|154758.5|154510|154792.6|154510|154758.5|154483.2|6
1654212160000|2022-06-02 23:22:40|154752|154533.2|154757.3|154524.6|154769|154533.2|154752|154513.9|7
1654212170000|2022-06-02 23:22:50|154760.9|154519.3|154762|154509.1|154780.5|154522|154756.6|154506.2|6
1654212180000|2022-06-02 23:23:00|154764.1|154510.3|154764.4|154510|154764.7|154510.3|154764.1|154508.1|6
1654212190000|2022-06-02 23:23:10|154770.2|154496.6|154755.6|154513.2|154770.2|154513.2|154755.6|154496.6|2
1654212200000|2022-06-02 23:23:20|154751.3|154510.9|154741.4|154518.4|154751.3|154522.5|154740.4|154510.9|4
1654212210000|2022-06-02 23:23:30|154753.5|154506|154757.1|154502.3|154757.1|154506|154753.5|154502.3|2
1654212220000|2022-06-02 23:23:40|154742.5|154502.4|154749|154516.3|154749|154524.6|154742.5|154502.4|3
1654212230000|2022-06-02 23:23:50|154751.6|154512.9|154769.3|154485.7|154769.3|154512.9|154751.6|154485.7|4
1654212240000|2022-06-02 23:24:00|154739.9|154528.3|154744.6|154518.2|154747|154528.3|154738.5|154516.6|4
1654212250000|2022-06-02 23:24:10|154772.9|154506.2|154782.1|154486.4|154782.1|154517.7|154752.3|154485.9|7
1654212260000|2022-06-02 23:24:20|154780.7|154486.2|154801.3|154465.7|154804.6|154486.2|154780.7|154462.6|4
1654212270000|2022-06-02 23:24:30|154794.3|154476.4|154778.3|154490.7|154794.3|154499.9|154770.6|154476.4|4
1654212280000|2022-06-02 23:24:40|154804.4|154462.4|154778.4|154477.6|154804.4|154477.6|154778.4|154462.4|4
1654212290000|2022-06-02 23:24:50|154778.7|154479.4|154782.1|154489.2|154782.1|154532.9|154740.7|154479.4|7
1654212300000|2022-06-02 23:25:00|154777.4|154494.4|154768.2|154501.5|154777.4|154501.5|154768.2|154494.4|3
1654212310000|2022-06-02 23:25:10|154792.7|154488.1|154754.9|154518.2|154792.7|154518.2|154754.9|154488.1|4
1654212320000|2022-06-02 23:25:20|154757.1|154513.9|154748.4|154517.3|154767.7|154517.3|154748.4|154503.5|3
1654212330000|2022-06-02 23:25:30|154802.2|154460.2|154751.3|154522.9|154812.8|154536.9|154751.3|154460.2|9
1654212340000|2022-06-02 23:25:40|154755.5|154519.2|154751.8|154526.3|154773.8|154526.3|154751.8|154501.7|7
1654212350000|2022-06-02 23:25:50|154752.2|154525|154759.9|154513.1|154759.9|154525|154752.2|154513.1|4
1654212360000|2022-06-02 23:26:00|154741.3|154532.8|154764.9|154516.6|154767.2|154532.8|154741.3|154516.6|3
1654212370000|2022-06-02 23:26:10|154756.5|154534.8|154770.3|154506.4|154774.7|154534.8|154754.2|154506.4|7
1654212380000|2022-06-02 23:26:20|154770.2|154502.1|154747.7|154527.5|154770.2|154544.8|154745.7|154502.1|5
1654212390000|2022-06-02 23:26:30|154747.1|154532.2|154780|154491.4|154780|154532.2|154741|154491.4|7
1654212400000|2022-06-02 23:26:40|154774.4|154494.1|154769.4|154498.9|154774.4|154498.9|154769.1|154494.1|6
1654212410000|2022-06-02 23:26:50|154769.3|154498|154777.1|154490|154803.4|154498|154769.3|154461.3|6
1654212420000|2022-06-02 23:27:00|154771.5|154493.9|154770.7|154504.9|154783.3|154504.9|154764.8|154481|8
1654212430000|2022-06-02 23:27:10|154755.2|154531.5|154746.9|154534|154755.5|154534|154746.9|154522.8|7
1654212440000|2022-06-02 23:27:20|154746.7|154526.2|154745.8|154529|154748.8|154529|154745.8|154524.7|4
1654212450000|2022-06-02 23:27:30|154748.8|154524.7|154744.6|154513.6|154755|154524.7|154744.6|154494.1|6
1654212460000|2022-06-02 23:27:40|154749|154512.5|154780.4|154494.8|154780.4|154512.5|154749|154494.8|5
1654212470000|2022-06-02 23:27:50|154771.3|154503.7|154757.8|154512.7|154771.3|154515.7|154755.4|154503.7|5
1654212480000|2022-06-02 23:28:00|154757.4|154512.6|154749.2|154527|154790.1|154527|154749.2|154490.9|5
1654212490000|2022-06-02 23:28:10|154754.4|154526.7|154763.7|154517.5|154763.7|154526.7|154754.4|154517.5|2
1654212500000|2022-06-02 23:28:20|154757.3|154498.1|154750.4|154511.1|154757.3|154513.6|154747.2|154498.1|3
1654212510000|2022-06-02 23:28:30|154752.9|154509.2|154750.7|154512|154772.8|154512|154750.7|154493.9|4
1654212520000|2022-06-02 23:28:40|154757|154506.8|154751.6|154525.8|154757|154539.8|154744.8|154506.8|4
1654212530000|2022-06-02 23:28:50|154749.4|154529|154744.8|154523.8|154754.8|154532.3|154736.8|154520.9|4
1654212540000|2022-06-02 23:29:00|154777.2|154501.5|154761.3|154525.7|154777.2|154530.8|154753.1|154501.5|7
1654212550000|2022-06-02 23:29:10|154762.2|154523.2|154736.6|154532.2|154772.8|154532.2|154736.6|154473.9|5
1654212560000|2022-06-02 23:29:20|154748.7|154519.4|154749.2|154519.7|154756.7|154529.3|154744.7|154500.2|9
1654212570000|2022-06-02 23:29:30|154737.6|154530|154766.5|154515.6|154766.5|154530|154737.6|154515.6|4
1654212580000|2022-06-02 23:29:40|154757.3|154520.5|154745.9|154529.4|154757.3|154529.4|154745.9|154520.5|4
1654212590000|2022-06-02 23:29:50|154749|154525.1|154748.6|154506.5|154751.5|154525.1|154741.1|154492.9|4
1654212600000|2022-06-02 23:30:00|154755.7|154503.3|154757|154511.3|154805.8|154511.3|154755.7|154486|5
1654212610000|2022-06-02 23:30:10|154764.8|154505|154745.6|154514.7|154764.9|154534|154740.3|154505|9
1654212620000|2022-06-02 23:30:20|154757.7|154505.3|154757.4|154505|154757.7|154507.3|154754.5|154505|5
1654212630000|2022-06-02 23:30:30|154750|154510.8|154755.9|154515.5|154782|154515.5|154750|154497.4|5
1654212640000|2022-06-02 23:30:40|154762.9|154508.3|154755.6|154497.3|154762.9|154508.3|154747.2|154497.3|4
1654212650000|2022-06-02 23:30:50|154772.2|154485.5|154744.3|154525.7|154772.2|154534|154744|154485.5|6
1654212660000|2022-06-02 23:31:00|154745.7|154526|154740.1|154532.5|154750.4|154532.5|154740.1|154518.9|4
1654212670000|2022-06-02 23:31:10|154744.9|154527.3|154757.6|154502|154757.6|154527.3|154744.7|154497.1|5
1654212680000|2022-06-02 23:31:20|154756.8|154504.4|154752.7|154529.7|154780.7|154539.2|154748.7|154496.6|10
1654212690000|2022-06-02 23:31:30|154751|154533.1|154782.3|154485.9|154807.2|154533.1|154745.5|154461.5|15
1654212700000|2022-06-02 23:31:40|154795.4|154473.7|154800.1|154458.1|154800.1|154474.3|154792.5|154457.2|8
1654212710000|2022-06-02 23:31:50|154799.1|154457.1|154792.2|154472.9|154806.2|154480|154787.8|154457.1|9
1654212720000|2022-06-02 23:32:00|154794.8|154475.8|154750.1|154498.7|154806.1|154510.4|154741.8|154463.3|8
1654212730000|2022-06-02 23:32:10|154752.1|154495.8|154743.6|154532.2|154752.1|154536.9|154741.5|154489.8|11
1654212740000|2022-06-02 23:32:20|154748.1|154522.2|154741.5|154520.5|154748.5|154532.2|154741.5|154509.3|12
1654212750000|2022-06-02 23:32:30|154741.1|154521.8|154755.9|154490.9|154755.9|154521.8|154741.1|154490.9|7
1654212760000|2022-06-02 23:32:40|154753|154492|154748.8|154512.1|154753|154528.1|154738.6|154492|8
1654212770000|2022-06-02 23:32:50|154746.4|154515.9|154763.5|154473.9|154763.5|154515.9|154746.4|154473.9|7
1654212780000|2022-06-02 23:33:00|154789.7|154447.7|154792.2|154474|154805.5|154507.7|154759.8|154447.7|25
1654212790000|2022-06-02 23:33:10|154794.9|154471.6|154801.9|154459.9|154801.9|154479.5|154786|154459.1|24
1654212800000|2022-06-02 23:33:20|154800.7|154458.7|154800.9|154458.9|154801.2|154459.2|154800.4|154458.4|9
1654212810000|2022-06-02 23:33:30|154750.6|154502.9|154745|154516.7|154753.7|154524.8|154740.1|154498.7|7
1654212820000|2022-06-02 23:33:40|154742.8|154520.3|154764.3|154484.2|154764.5|154520.3|154742.8|154484.1|7
1654212830000|2022-06-02 23:33:50|154740.1|154517.1|154745|154522.7|154746.6|154576.7|154706.7|154514.8|13
1654212840000|2022-06-02 23:34:00|154745.4|154525.1|154801.4|154467.5|154805.3|154525.1|154745.4|154462.9|16
1654212850000|2022-06-02 23:34:10|154801.5|154466.9|154775.2|154459.9|154803.7|154478.8|154748.2|154459.8|14
1654212860000|2022-06-02 23:34:20|154780.3|154454.5|154785.9|154452.3|154785.9|154457.8|154770.3|154452.3|12
1654212870000|2022-06-02 23:34:30|154780.7|154452.8|154742|154516.3|154780.7|154524.8|154739.9|154452.8|7
1654212880000|2022-06-02 23:34:40|154741|154518.4|154750.1|154492.9|154750.1|154520.2|154737.7|154481.8|9
1654212890000|2022-06-02 23:34:50|154747.8|154494|154755.6|154488.4|154759.2|154494|154747.8|154485.4|7
1654212900000|2022-06-02 23:35:00|154753|154490.2|154768.7|154452.7|154773.3|154519.3|154743.1|154450.6|13
1654212910000|2022-06-02 23:35:10|154769.3|154450.7|154791.7|154449.7|154791.7|154453.6|154769.3|154444.6|11
1654212920000|2022-06-02 23:35:20|154790.9|154448.9|154761.2|154471.7|154799.2|154484.8|154761.2|154445.4|11
1654212930000|2022-06-02 23:35:30|154764.8|154461.3|154753.3|154491.5|154793.5|154491.5|154753.3|154452.7|8
1654212940000|2022-06-02 23:35:40|154750.2|154493|154759.2|154489.1|154759.2|154506.4|154748|154489.1|5
1654212950000|2022-06-02 23:35:50|154756.7|154492.6|154751.4|154498.1|154756.9|154501.3|154746.3|154480.9|6
1654212960000|2022-06-02 23:36:00|154748.1|154500.7|154739.6|154513.6|154751.4|154513.6|154739.6|154498.1|5
1654212970000|2022-06-02 23:36:10|154739.5|154512.7|154741.2|154511|154745.4|154512.7|154739.5|154506.2|5
1654212980000|2022-06-02 23:36:20|154750.5|154503.4|154763.3|154501.3|154783.9|154514.3|154750.5|154490.7|5
1654212990000|2022-06-02 23:36:30|154763|154506.7|154751.4|154492.2|154763|154506.7|154745.8|154488.5|3
1654213000000|2022-06-02 23:36:40|154756.7|154498.1|154775.4|154489.2|154776.6|154498.1|154756.7|154489.2|4
1654213010000|2022-06-02 23:36:50|154792.6|154480.2|154741.9|154525.4|154792.6|154536|154737.2|154480.2|11
1654213020000|2022-06-02 23:37:00|154740.3|154535.5|154742.7|154529.9|154742.7|154535.5|154739.2|154529.9|3
1654213030000|2022-06-02 23:37:10|154744.2|154520.7|154744.2|154528.8|154748.9|154528.8|154744.2|154518.8|3
1654213040000|2022-06-02 23:37:20|154748.9|154518.8|154748.4|154511.8|154748.9|154531|154740.8|154511.8|4
1654213050000|2022-06-02 23:37:30|154751.6|154506.5|154744.1|154512.9|154756.8|154512.9|154744.1|154495.6|4
1654213060000|2022-06-02 23:37:40|154749|154506.5|154741.2|154531|154749|154533.3|154740.1|154506.5|5
1654213070000|2022-06-02 23:37:50|154745.2|154523.6|154745.2|154510.9|154745.2|154523.6|154741|154509.4|3
1654213080000|2022-06-02 23:38:00|154738.9|154516.6|154748.4|154495.2|154748.4|154526.1|154738.9|154495.2|6
1654213090000|2022-06-02 23:38:10|154745.1|154494.6|154751.6|154492.4|154751.6|154494.6|154745.1|154492.4|2
1654213100000|2022-06-02 23:38:20|154751.9|154498.3|154742.2|154507.3|154751.9|154513.8|154739.8|154498.3|7
1654213110000|2022-06-02 23:38:30|154743|154503.6|154768|154459.1|154771.8|154503.6|154743|154451.3|13
1654213120000|2022-06-02 23:38:40|154763.5|154460|154786.7|154444.7|154786.7|154460|154763.5|154444.7|10
1654213130000|2022-06-02 23:38:50|154782.1|154442.6|154779.6|154437.6|154782.5|154447.2|154775|154437.6|7
1654213140000|2022-06-02 23:39:00|154780.1|154438.1|154738|154520.3|154790|154570.2|154700.2|154438.1|5
1654213150000|2022-06-02 23:39:10|154745.2|154511.1|154748.6|154506.8|154754.1|154517.4|154740.3|154499.8|6
1654213160000|2022-06-02 23:39:20|154745.2|154511.1|154756.9|154504.6|154756.9|154575|154702.4|154499.8|11
1654213170000|2022-06-02 23:39:30|154765.3|154482.1|154745|154514.8|154765.3|154516.9|154744|154481|6
1654213180000|2022-06-02 23:39:40|154744.1|154515.6|154751.7|154505.3|154754.2|154515.6|154744.1|154501.4|6
1654213190000|2022-06-02 23:39:50|154754.2|154502.2|154743.2|154502|154755.1|154526.3|154736.8|154484.6|10
1654213200000|2022-06-02 23:40:00|154751.9|154497.7|154751.6|154508.2|154751.9|154522.4|154740.7|154497.2|5
1654213210000|2022-06-02 23:40:10|154745.4|154491.8|154745.3|154517.3|154751.6|154522.4|154742|154491.8|6
1654213220000|2022-06-02 23:40:20|154765.9|154486.8|154756.5|154502.9|154765.9|154574|154702|154486.8|9
1654213230000|2022-06-02 23:40:30|154766.3|154487.2|154748.1|154495.5|154766.3|154509.3|154748.1|154487.2|3
1654213240000|2022-06-02 23:40:40|154751.1|154494.5|154742.9|154522.4|154751.1|154530.8|154739.5|154494.5|6
1654213250000|2022-06-02 23:40:50|154744.7|154521.1|154746.2|154523.2|154746.2|154523.2|154744.7|154521.1|2
1654213260000|2022-06-02 23:41:00|154751.2|154528.5|154788|154485.7|154804.4|154528.5|154751.2|154483.4|5
1654213270000|2022-06-02 23:41:10|154751.3|154516|154757.7|154490.6|154757.7|154516|154742.7|154490.6|5
1654213280000|2022-06-02 23:41:20|154755.8|154494.2|154741.7|154528|154755.8|154528.6|154741.7|154494.2|5
1654213290000|2022-06-02 23:41:30|154744.6|154529|154748.2|154519|154748.2|154530.5|154740.4|154519|7
1654213300000|2022-06-02 23:41:40|154745.9|154522.5|154801.7|154459.7|154802.2|154532.1|154741.5|154459.7|11
1654213310000|2022-06-02 23:41:50|154801.6|154459.6|154800.9|154458.9|154801.6|154459.6|154799.7|154457.7|8
1654213320000|2022-06-02 23:42:00|154802.1|154460.1|154803.2|154461.2|154806.6|154464.6|154800.4|154458.4|9
1654213330000|2022-06-02 23:42:10|154801.6|154461.4|154743.8|154517.8|154801.6|154517.8|154743.8|154458.3|8
1654213340000|2022-06-02 23:42:20|154751.3|154513.7|154797.1|154455.1|154805.1|154513.7|154751.3|154455.1|9
1654213350000|2022-06-02 23:42:30|154800.8|154458.8|154799.2|154457.2|154801.1|154471.6|154782.3|154457.2|5
1654213360000|2022-06-02 23:42:40|154794.6|154459.1|154802.1|154460.1|154802.3|154460.3|154793.2|154451.2|6
1654213370000|2022-06-02 23:42:50|154800.1|154460|154743.6|154530.2|154801.7|154577.4|154704.8|154459.3|10
1654213380000|2022-06-02 23:43:00|154742.9|154534.2|154750.9|154516.3|154750.9|154538.7|154742.2|154516.3|7
1654213390000|2022-06-02 23:43:10|154748.3|154521.9|154750.4|154518.4|154752.6|154521.9|154748.3|154514.4|5
1654213400000|2022-06-02 23:43:20|154757.8|154510.8|154765.3|154520.2|154773.2|154525.1|154749.5|154505.7|7
1654213410000|2022-06-02 23:43:30|154763.5|154518.1|154751.6|154521.4|154765.3|154521.4|154751.6|154513|9
1654213420000|2022-06-02 23:43:40|154755.5|154520.1|154740.7|154540.2|154761.3|154576.7|154706.7|154504.9|13
1654213430000|2022-06-02 23:43:50|154746.9|154526.6|154752.7|154508.3|154755.8|154530.1|154744.9|154488.3|6
1654213440000|2022-06-02 23:44:00|154747.4|154513.4|154765.4|154508.5|154785|154513.4|154747.4|154490|9
1654213450000|2022-06-02 23:44:10|154765.2|154510.2|154775.9|154493.1|154782.9|154510.2|154765.2|154491.2|6
1654213460000|2022-06-02 23:44:20|154782.8|154484.4|154746.5|154499.1|154782.8|154500.7|154743.1|154457.4|8
1654213470000|2022-06-02 23:44:30|154750.1|154493.4|154768.6|154498.5|154780.5|154512.9|154750.1|154493.4|8
1654213480000|2022-06-02 23:44:40|154768.7|154502.6|154763.4|154511.7|154797|154511.7|154763.4|154485.6|7
1654213490000|2022-06-02 23:44:50|154764.8|154506.8|154759.1|154499.8|154768.1|154514.8|154758.8|154499.1|10
1654213500000|2022-06-02 23:45:00|154761.5|154497|154794.9|154463.8|154806.3|154498.7|154760.7|154447.7|15
1654213510000|2022-06-02 23:45:10|154788.8|154470.9|154797.8|154462.8|154801.1|154480.7|154778.5|154459.6|7
1654213520000|2022-06-02 23:45:20|154792.3|154467.6|154801.6|154460.7|154803.3|154476.4|154782.8|154454|13
1654213530000|2022-06-02 23:45:30|154802.6|154460.6|154771.7|154496.7|154802.6|154500.5|154771.7|154460|5
1654213540000|2022-06-02 23:45:40|154772.4|154499|154750|154517.4|154772.4|154520.3|154748.4|154485.5|5
1654213550000|2022-06-02 23:45:50|154754.5|154509.4|154744.1|154528.3|154754.5|154539.5|154742.9|154509.4|13
1654213560000|2022-06-02 23:46:00|154748.2|154521.2|154746.1|154531.6|154748.2|154541.2|154742.6|154521.2|5
1654213570000|2022-06-02 23:46:10|154748.2|154523.9|154744.1|154532.2|154748.2|154532.2|154744.1|154523.6|4
1654213580000|2022-06-02 23:46:20|154746|154528.4|154757.3|154506.1|154757.3|154528.4|154746|154506.1|4
1654213590000|2022-06-02 23:46:30|154754.7|154511.5|154762.8|154502.2|154798.5|154511.5|154754.7|154474.6|7
1654213600000|2022-06-02 23:46:40|154781.1|154495.9|154764.9|154510.3|154781.1|154515.1|154757|154493.2|8
1654213610000|2022-06-02 23:46:50|154764.2|154505.6|154764.3|154500.7|154780.5|154505.6|154763.2|154493.4|6
1654213620000|2022-06-02 23:47:00|154756.2|154512.4|154764.7|154502.1|154764.7|154512.4|154756.2|154502.1|2
1654213630000|2022-06-02 23:47:10|154771.6|154496.3|154745.4|154530.8|154771.6|154530.8|154745.4|154478.9|4
1654213640000|2022-06-02 23:47:20|154752.9|154515.4|154754.6|154510.9|154768.8|154515.4|154752.9|154502.5|6
1654213650000|2022-06-02 23:47:30|154760.8|154506.3|154752.1|154526|154760.8|154534.5|154749.5|154506.3|5
1654213660000|2022-06-02 23:47:40|154753.8|154524|154758.1|154511.1|154758.1|154524|154753.8|154511.1|3
1654213670000|2022-06-02 23:47:50|154751.2|154516.3|154752.3|154516|154753.7|154524.1|154750.5|154516|4
1654213680000|2022-06-02 23:48:00|154787.8|154495.9|154742.3|154525.6|154787.8|154528.1|154742.3|154495.9|5
1654213690000|2022-06-02 23:48:10|154744.3|154523.4|154743.5|154529.1|154756.8|154530.3|154738.8|154500|5
1654213700000|2022-06-02 23:48:20|154748|154521.6|154743.9|154535.8|154748|154577.8|154707.8|154521.6|5
1654213710000|2022-06-02 23:48:30|154744.8|154531.7|154782.7|154479.2|154803|154538.9|154740.6|154466.3|16
1654213720000|2022-06-02 23:48:40|154789.4|154472.3|154797.5|154455.5|154799|154483.3|154782.7|154455.5|7
1654213730000|2022-06-02 23:48:50|154791.6|154460.9|154768.1|154504.4|154806.3|154505.2|154768.1|154456.6|12
1654213740000|2022-06-02 23:49:00|154778.9|154490.5|154743.6|154521|154794.2|154523.5|154741.5|154474.2|11
1654213750000|2022-06-02 23:49:10|154752.2|154506.5|154752.2|154503.4|154755.5|154506.5|154752.2|154500.7|6
1654213760000|2022-06-02 23:49:20|154755.5|154500.8|154752.1|154517.3|154755.5|154524.1|154744|154500.8|10
1654213770000|2022-06-02 23:49:30|154749.8|154521.6|154742.7|154523.5|154768.9|154528.2|154741|154480.1|14
1654213780000|2022-06-02 23:49:40|154743.6|154520.2|154746.5|154520.3|154752.6|154524.6|154741.4|154509.9|12
1654213790000|2022-06-02 23:49:50|154749.8|154515.2|154752.6|154504.9|154756|154520.3|154746.5|154501|6
1654213800000|2022-06-02 23:50:00|154742|154531.6|154749.5|154521.7|154749.5|154534|154740.6|154521.7|8
1654213810000|2022-06-02 23:50:10|154755.1|154511.4|154768|154487.5|154768|154517.4|154751.9|154487.5|4
1654213820000|2022-06-02 23:50:20|154767.5|154487.7|154751.1|154504.2|154769.3|154531.2|154742.1|154487.7|11
1654213830000|2022-06-02 23:50:30|154751.5|154503.4|154751.6|154503.7|154758.1|154515.3|154742|154482.6|8
1654213840000|2022-06-02 23:50:40|154754.8|154501.1|154754.5|154502.7|154754.8|154520.6|154746.3|154501.1|6
1654213850000|2022-06-02 23:50:50|154751.4|154505.8|154754.5|154511.5|154754.5|154511.5|154751.4|154502.7|3
1654213860000|2022-06-02 23:51:00|154745|154541.2|154743.9|154519|154752|154544.6|154742.3|154516.7|9
1654213870000|2022-06-02 23:51:10|154742.5|154523.7|154753.7|154533.7|154782.5|154540.5|154742.5|154499.8|7
1654213880000|2022-06-02 23:51:20|154756.6|154523.9|154743.4|154537.6|154762.9|154537.6|154743.4|154508.1|7
1654213890000|2022-06-02 23:51:30|154748.5|154527.4|154751.8|154521.5|154751.8|154527.4|154748.5|154521.5|3
1654213900000|2022-06-02 23:51:40|154751.7|154521.7|154743.5|154535.3|154754.9|154535.3|154743.5|154510.7|6
1654213910000|2022-06-02 23:51:50|154746.1|154530.1|154800.6|154458.6|154807.9|154581.1|154708.2|154458.6|21
1654213920000|2022-06-02 23:52:00|154800.7|154458.7|154793.8|154451.8|154801.5|154459.5|154793.8|154451.8|8
1654213930000|2022-06-02 23:52:10|154797.9|154455.9|154766.7|154504.8|154801|154504.8|154766.7|154455.9|8
1654213940000|2022-06-02 23:52:20|154784.1|154484.5|154754.2|154515.8|154784.1|154530|154748.3|154482.2|9
1654213950000|2022-06-02 23:52:30|154708.5|154578.5|154705.4|154575.4|154751|154578.5|154705.4|154525.4|7
1654213960000|2022-06-02 23:52:40|154743.7|154532|154742.8|154528|154745.8|154532|154742.8|154528|3
1654213970000|2022-06-02 23:52:50|154749|154521.8|154745.6|154541.2|154755.4|154541.2|154745.6|154501.1|8
1654213980000|2022-06-02 23:53:00|154751|154530.2|154747.1|154518.9|154756.9|154537.8|154747.1|154498.3|7
1654213990000|2022-06-02 23:53:10|154750.6|154515.9|154784.4|154483.8|154784.4|154515.9|154750.6|154483.8|5
1654214000000|2022-06-02 23:53:20|154781.8|154485.5|154738.4|154534.5|154781.8|154534.5|154738.4|154470.2|7
1654214010000|2022-06-02 23:53:30|154747.5|154520|154751.2|154513.5|154751.2|154520|154747.5|154513.5|2
1654214020000|2022-06-02 23:53:40|154740.5|154539.6|154744.3|154532.1|154749|154539.6|154740.5|154512.4|8
1654214030000|2022-06-02 23:53:50|154743.5|154533.2|154770.6|154490.9|154770.6|154533.2|154743.5|154490.9|5
1654214040000|2022-06-02 23:54:00|154709|154579|154749.8|154511.6|154758.4|154579|154709|154504.1|7
1654214050000|2022-06-02 23:54:10|154748.6|154515.5|154753.2|154503.3|154753.4|154518.8|154747.4|154503.3|7
1654214060000|2022-06-02 23:54:20|154759.2|154497.7|154746.1|154527.2|154759.2|154576.7|154706.7|154497.7|6
1654214070000|2022-06-02 23:54:30|154709.6|154579.6|154743.9|154538.3|154743.9|154579.6|154707.4|154538.3|6
1654214080000|2022-06-02 23:54:40|154745.9|154540|154706.8|154576.8|154769.9|154579.8|154706.8|154490.5|8
1654214090000|2022-06-02 23:54:50|154744.7|154536.3|154743.8|154522.5|154747.5|154536.3|154740|154520.8|8
1654214100000|2022-06-02 23:55:00|154706|154576|154747.3|154519|154750.3|154576|154706|154515.7|7
1654214110000|2022-06-02 23:55:10|154745.4|154521.7|154786.1|154492|154801.3|154521.7|154745.4|154459.3|10
1654214120000|2022-06-02 23:55:20|154794.5|154479.6|154802.3|154472|154806|154502.8|154775.8|154469.2|8
1654214130000|2022-06-02 23:55:30|154807.3|154473|154799.2|154466.5|154807.3|154473.8|154792.9|154463.7|6
1654214140000|2022-06-02 23:55:40|154795.2|154471.9|154743.1|154528|154795.2|154528|154743.1|154471.9|6
1654214150000|2022-06-02 23:55:50|154748.8|154518.6|154752.1|154512.4|154767.3|154535|154741.6|154473|8
1654214160000|2022-06-02 23:56:00|154781.9|154501.7|154762.6|154514.8|154781.9|154523.5|154759.8|154501.7|5
1654214170000|2022-06-02 23:56:10|154762.1|154511.5|154751.3|154530.4|154766.2|154530.4|154751.3|154510.2|3
1654214180000|2022-06-02 23:56:20|154752.9|154526.2|154746.2|154506.4|154757.9|154526.2|154738.5|154501.2|9
1654214190000|2022-06-02 23:56:30|154755.7|154498.1|154798.2|154461|154801.1|154498.1|154755.7|154459.1|4
1654214200000|2022-06-02 23:56:40|154794.5|154464.3|154772.2|154502.2|154801.2|154502.2|154772.2|154459.2|5
1654214210000|2022-06-02 23:56:50|154764.3|154509.2|154761.9|154504.7|154770.1|154511.9|154761.2|154494.7|6
1654214220000|2022-06-02 23:57:00|154765.2|154500.7|154743.4|154520.6|154782.9|154520.6|154743.4|154482.8|6
1654214230000|2022-06-02 23:57:10|154738.4|154520.8|154738.8|154534|154745.8|154534|154738.4|154511.8|3
1654214240000|2022-06-02 23:57:20|154743.6|154525.5|154790.9|154473.7|154793.3|154525.5|154743.6|154473.7|5
1654214250000|2022-06-02 23:57:30|154803.7|154461.7|154772.7|154504.2|154803.7|154511.2|154770.8|154461.7|8
1654214260000|2022-06-02 23:57:40|154776.9|154499.6|154768.3|154499.7|154776.9|154524.5|154752.2|154499.6|6
1654214270000|2022-06-02 23:57:50|154764.6|154504.9|154767.2|154495.9|154774.6|154521.3|154749.4|154490|9
1654214280000|2022-06-02 23:58:00|154767.3|154494.5|154748.8|154527.7|154767.3|154533.8|154746.8|154494.5|7
1654214290000|2022-06-02 23:58:10|154771|154503|154763.6|154509.4|154771|154509.4|154763.2|154501.1|4
1654214300000|2022-06-02 23:58:20|154762.1|154513.4|154800.5|154458.5|154800.7|154513.4|154762.1|154458.5|5
1654214310000|2022-06-02 23:58:30|154798.4|154456.4|154796.1|154484.4|154811.2|154500.6|154785.1|154455.8|14
1654214320000|2022-06-02 23:58:40|154799.6|154465.8|154799.9|154461.1|154802.6|154479.3|154780.8|154460.6|7
1654214330000|2022-06-02 23:58:50|154797.7|154459.7|154778.5|154494.9|154800.4|154495.1|154778.5|154457.8|7
1654214340000|2022-06-02 23:59:00|154777.1|154495.4|154799.7|154468.2|154799.7|154495.4|154776.5|154468.2|9
1654214350000|2022-06-02 23:59:10|154793.2|154477.4|154803.5|154461.5|154803.6|154494.2|154783.3|154460.7|17
1654214360000|2022-06-02 23:59:20|154802.8|154460.8|154779.9|154488.8|154803.3|154499.9|154779|154460.8|16
1654214370000|2022-06-02 23:59:30|154790.8|154477.1|154800.7|154458.7|154800.7|154488|154782|154457.8|12
1654214380000|2022-06-02 23:59:40|154800.5|154458.5|154793.4|154470.9|154801.2|154472|154791.9|154458.5|9
1654214390000|2022-06-02 23:59:50|154801.9|154461.3|154801.7|154459.7|154802.8|154461.3|154801.7|154459.7|8
1654214400000|2022-06-03 00:00:00|154774.4|154497.3|154793|154481.2|154814|154511.5|154767.6|154467.5|36
1654214410000|2022-06-03 00:00:10|154799.1|154473.9|154777.3|154494.5|154799.1|154517.5|154758.3|154473.9|35
1654214420000|2022-06-03 00:00:20|154777.2|154502.9|154779.1|154487.9|154782.7|154503|154772.4|154485.4|31
1654214430000|2022-06-03 00:00:30|154779|154488|154790.8|154493|154798.5|154508|154766.4|154485.4|33
1654214440000|2022-06-03 00:00:40|154780.5|154507.4|154801.9|154467.7|154805.2|154507.5|154780.4|154464.3|29
1654214450000|2022-06-03 00:00:50|154801.1|154459.1|154770.9|154491.4|154801.7|154496.4|154766.3|154459.1|23
1654214460000|2022-06-03 00:01:00|154770.8|154484.9|154823.3|154543.3|154836.4|154567|154770.8|154468.2|28
1654214470000|2022-06-03 00:01:10|154834.9|154525.4|154807.7|154574.9|154847.9|154574.9|154807.7|154523.9|33
1654214480000|2022-06-03 00:01:20|154810.5|154570.9|154833.2|154547|154837.2|154572.2|154810.5|154542.8|28
1654214490000|2022-06-03 00:01:30|154833.1|154547.1|154806.8|154566.4|154833.1|154570.5|154805.1|154547.1|26
1654214500000|2022-06-03 00:01:40|154811.4|154562.1|154825.3|154568|154841.7|154575.2|154801.7|154554.7|25
1654214510000|2022-06-03 00:01:50|154810.1|154574.1|154785.6|154577.7|154843.3|154589.5|154785.6|154524.1|27
1654214520000|2022-06-03 00:02:00|154785.7|154573.1|154802.4|154551.3|154805.9|154577.6|154784.7|154548.3|32
1654214530000|2022-06-03 00:02:10|154803.5|154551.6|154754.8|154517.9|154803.5|154609.1|154739.1|154506.5|37
1654214540000|2022-06-03 00:02:20|154755|154518.4|154788.6|154560.2|154800.9|154564.2|154746.6|154518.4|36
1654214550000|2022-06-03 00:02:30|154790.4|154548.9|154788.8|154566.5|154799.2|154579|154779.1|154546.4|27
1654214560000|2022-06-03 00:02:40|154795|154557.7|154791.4|154558.4|154795|154567.9|154781.3|154557.7|29
1654214570000|2022-06-03 00:02:50|154791.5|154558.5|154813.3|154528.4|154833.1|154566.5|154781.1|154500.3|28
1654214580000|2022-06-03 00:03:00|154816.9|154525|154794.6|154558.5|154816.9|154580|154785.9|154525|23
1654214590000|2022-06-03 00:03:10|154790.1|154561.4|154790|154557.4|154808.3|154576|154782.1|154525.9|31
1654214600000|2022-06-03 00:03:20|154785|154565.1|154793.1|154570.7|154802.6|154576.3|154784.3|154546.1|33
1654214610000|2022-06-03 00:03:30|154798.1|154563.9|154784.3|154544.6|154809|154569.5|154777.9|154543.4|31
1654214620000|2022-06-03 00:03:40|154784.4|154544.5|154779.4|154563.1|154795.8|154563.6|154775.5|154544.5|28
1654214630000|2022-06-03 00:03:50|154778.7|154562.9|154791.5|154545|154798.1|154563.2|154778.6|154540.1|31
1654214640000|2022-06-03 00:04:00|154791.4|154546.9|154784.1|154550|154797.7|154564|154779.5|154541.2|28
1654214650000|2022-06-03 00:04:10|154794.4|154539.1|154788.3|154542.2|154797.9|154566.5|154781.1|154537.8|28
1654214660000|2022-06-03 00:04:20|154788.1|154546|154781.4|154555.3|154800.5|154565.2|154777.2|154536.6|26
1654214670000|2022-06-03 00:04:30|154776.6|154558.4|154777.8|154547|154780|154561.6|154772.7|154544.5|29
1654214680000|2022-06-03 00:04:40|154779.7|154546.4|154786.8|154569.2|154790.3|154572|154776.8|154541.1|25
1654214690000|2022-06-03 00:04:50|154786.9|154569|154744.3|154614.3|154796|154614.3|154742.2|154559.1|20
1654214700000|2022-06-03 00:05:00|154742.6|154612.6|154739.8|154609.8|154800.2|154613.9|154736.2|154540|27
1654214710000|2022-06-03 00:05:10|154774.4|154509.1|154731|154601|154776.8|154604.9|154731|154502.8|25
1654214720000|2022-06-03 00:05:20|154767.5|154562.5|154731.8|154601.8|154773.2|154602.2|154729.2|154555.4|23
1654214730000|2022-06-03 00:05:30|154730.3|154600.3|154724.8|154594.8|154767.3|154600.8|154722.9|154552.1|19
1654214740000|2022-06-03 00:05:40|154726.6|154596.6|154770.4|154560.3|154784.1|154596.6|154724.9|154541.4|17
1654214750000|2022-06-03 00:05:50|154776.1|154553.1|154787.8|154545.7|154787.8|154569.2|154766.8|154545.7|18
1654214760000|2022-06-03 00:06:00|154786.4|154545|154773.3|154561.7|154786.4|154600.9|154730.9|154545|12
1654214770000|2022-06-03 00:06:10|154770.3|154559.2|154730.5|154600.5|154770.3|154605.3|154724.7|154546|14
1654214780000|2022-06-03 00:06:20|154728.7|154598.7|154774.3|154550.8|154780.7|154600.3|154728.7|154546.4|15
1654214790000|2022-06-03 00:06:30|154772.5|154553.2|154767.9|154563.7|154772.5|154602.6|154732.1|154553.2|7
1654214800000|2022-06-03 00:06:40|154775.4|154553.4|154735.5|154605.5|154775.4|154606.2|154731.7|154553.4|8
1654214810000|2022-06-03 00:06:50|154735.6|154605.6|154743.2|154613.2|154782.3|154613.2|154733|154575.6|13
1654214820000|2022-06-03 00:07:00|154738.9|154608.9|154731.8|154601.8|154773.5|154609.5|154731.8|154571.9|15
1654214830000|2022-06-03 00:07:10|154731.2|154601.2|154727.3|154597.3|154754.6|154603.1|154717.3|154554.6|17
1654214840000|2022-06-03 00:07:20|154727.2|154597.2|154735.5|154605.5|154785.6|154606.6|154726.4|154537.4|19
1654214850000|2022-06-03 00:07:30|154733.9|154603.9|154733.6|154603.6|154780.5|154607.5|154733.1|154555.4|12
1654214860000|2022-06-03 00:07:40|154777.5|154561.4|154733.1|154603.1|154786.2|154603.3|154726.2|154548|13
1654214870000|2022-06-03 00:07:50|154731|154601|154731.1|154601.1|154768.2|154601.5|154725.4|154560.4|14
1654214880000|2022-06-03 00:08:00|154731.4|154601.4|154729.5|154599.5|154771|154601.7|154721.6|154558.2|14
1654214890000|2022-06-03 00:08:10|154735|154605|154766.5|154562.8|154774.6|154605|154732.5|154555.4|11
1654214900000|2022-06-03 00:08:20|154728.5|154598.5|154772.8|154545.3|154780.8|154601.2|154724.6|154538.6|19
1654214910000|2022-06-03 00:08:30|154724.8|154594.8|154707.2|154497.2|154776.7|154602.5|154667.2|154497.2|18
1654214920000|2022-06-03 00:08:40|154673.3|154543.3|154661.3|154531.3|154708.5|154543.3|154661.3|154477.8|14
1654214930000|2022-06-03 00:08:50|154660.5|154530.5|154678.6|154548.6|154690.6|154553.3|154654.7|154481.5|19
1654214940000|2022-06-03 00:09:00|154680.3|154550.3|154676.6|154546.6|154688.3|154558.3|154672.4|154542.4|18
1654214950000|2022-06-03 00:09:10|154677.7|154547.7|154674.2|154544.2|154682.8|154552.8|154674.2|154544.2|14
1654214960000|2022-06-03 00:09:20|154675.7|154545.7|154688.8|154558.8|154688.8|154558.8|154675.7|154545.7|15
1654214970000|2022-06-03 00:09:30|154675.8|154545.8|154757.7|154556.2|154774.8|154596.8|154672|154499.7|25
1654214980000|2022-06-03 00:09:40|154760.2|154551.3|154757.8|154555.5|154770.3|154591.6|154719.9|154537.2|22
1654214990000|2022-06-03 00:09:50|154721.9|154591.9|154765.7|154555.6|154765.9|154595.4|154715.6|154547.8|23
1654215000000|2022-06-03 00:10:00|154724.3|154594.3|154762.6|154561.7|154764.6|154598.8|154724.3|154558.5|9
1654215010000|2022-06-03 00:10:10|154766.3|154553.9|154759.6|154557.4|154779.9|154557.4|154759.6|154539.6|7
1654215020000|2022-06-03 00:10:20|154723.6|154593.6|154783.7|154549.7|154828.5|154610.5|154719.6|154486.5|12
1654215030000|2022-06-03 00:10:30|154734.8|154604.8|154771.6|154560.5|154776.1|154604.8|154719.7|154552.9|26
1654215040000|2022-06-03 00:10:40|154766.4|154565.8|154770.9|154555|154773|154601.3|154728.9|154554|16
1654215050000|2022-06-03 00:10:50|154767.1|154556.9|154727.4|154597.4|154767.1|154598.8|154727.4|154556.5|18
1654215060000|2022-06-03 00:11:00|154767.2|154557.2|154727.8|154597.8|154770.9|154598.4|154727.5|154553.7|19
1654215070000|2022-06-03 00:11:10|154765.5|154557.4|154786.1|154564.6|154787.9|154616.6|154726.9|154542.1|29
1654215080000|2022-06-03 00:11:20|154745.4|154615.4|154780.4|154573.7|154782.2|154615.4|154732.2|154563.5|31
1654215090000|2022-06-03 00:11:30|154777.9|154568.3|154781.5|154563.7|154782.2|154597|154722.6|154552.1|25
1654215100000|2022-06-03 00:11:40|154734.2|154604.2|154779.9|154559|154788.4|154618.5|154730.8|154557.9|27
1654215110000|2022-06-03 00:11:50|154734.6|154604.6|154785.6|154571.4|154785.6|154610.7|154734.6|154553.3|25
1654215120000|2022-06-03 00:12:00|154785.5|154572.3|154780.3|154575.5|154788.8|154577.9|154780.3|154570.1|30
1654215130000|2022-06-03 00:12:10|154743.2|154613.2|154779.8|154573.7|154789|154616.6|154743.2|154564.4|23
1654215140000|2022-06-03 00:12:20|154781.6|154570.9|154746.5|154616.5|154795.7|154617.1|154746.2|154561.1|33
1654215150000|2022-06-03 00:12:30|154783.7|154578|154743|154613|154795.9|154619.3|154739|154556.8|32
1654215160000|2022-06-03 00:12:40|154777.1|154574.2|154780.5|154572.4|154794.4|154614.3|154738.4|154554.7|23
1654215170000|2022-06-03 00:12:50|154788.8|154563|154783.2|154577.4|154790|154577.4|154779.3|154560.1|26
1654215180000|2022-06-03 00:13:00|154787.1|154570.7|154782.3|154573.4|154789.2|154617.8|154745.3|154566.6|20
1654215190000|2022-06-03 00:13:10|154746.3|154616.3|154784.1|154572.6|154810|154618.2|154745|154546|22
1654215200000|2022-06-03 00:13:20|154789|154567.3|154753.2|154623.2|154810.8|154626.3|154746|154546.5|27
1654215210000|2022-06-03 00:13:30|154752.1|154622.1|154789.6|154580.3|154797.6|154626.9|154750.1|154578.7|17
1654215220000|2022-06-03 00:13:40|154787.5|154583.8|154745.8|154615.8|154796|154615.8|154745.8|154552.6|28
1654215230000|2022-06-03 00:13:50|154788.6|154569.5|154750.3|154620.3|154805.5|154623.5|154750.3|154550.2|30
1654215240000|2022-06-03 00:14:00|154751.1|154621.1|154752.8|154622.8|154791.8|154624.3|154750.9|154580.2|13
1654215250000|2022-06-03 00:14:10|154750.8|154620.8|154798.4|154583.7|154798.4|154633.9|154750.8|154583.4|14
1654215260000|2022-06-03 00:14:20|154800|154580.7|154760|154630|154804.3|154641.2|154751.2|154575.3|15
1654215270000|2022-06-03 00:14:30|154765.4|154635.4|154756.5|154626.5|154811.8|154635.4|154749.2|154565.1|16
1654215280000|2022-06-03 00:14:40|154758.8|154628.8|154756.8|154626.8|154806.9|154636.3|154753.3|154571.9|23
1654215290000|2022-06-03 00:14:50|154757.6|154627.6|154792.6|154592|154801.8|154631.8|154755.5|154583.1|18
1654215300000|2022-06-03 00:15:00|154761.1|154631.1|154789.5|154587.4|154798.7|154632|154754.1|154584.7|23
1654215310000|2022-06-03 00:15:10|154789.3|154587.2|154793.4|154577.9|154793.4|154625.3|154752.7|154577.9|19
1654215320000|2022-06-03 00:15:20|154793.8|154627|154756.6|154626.6|154802.3|154629.2|154752.9|154579.3|25
1654215330000|2022-06-03 00:15:30|154760.3|154630.3|154796.8|154590.6|154804.9|154631.8|154758.2|154585.6|24
1654215340000|2022-06-03 00:15:40|154797|154592.2|154795.5|154582.3|154797.6|154628.7|154756.3|154582.3|24
1654215350000|2022-06-03 00:15:50|154793|154586.7|154760.2|154630.2|154803.9|154630.2|154756.4|154583.5|19
1654215360000|2022-06-03 00:16:00|154759.4|154629.4|154794.4|154590.6|154801|154629.6|154757.3|154583.5|15
1654215370000|2022-06-03 00:16:10|154795.7|154587.6|154753.6|154623.6|154819.7|154632.1|154753.6|154557.7|17
1654215380000|2022-06-03 00:16:20|154752.8|154622.8|154756.9|154626.9|154763.9|154633.9|154750.8|154620.8|13
1654215390000|2022-06-03 00:16:30|154755.4|154625.4|154752.5|154622.5|154797.8|154629.7|154752.4|154580.1|13
1654215400000|2022-06-03 00:16:40|154752.3|154622.3|154753.3|154623.3|154792.6|154626.5|154752.3|154585.9|11
1654215410000|2022-06-03 00:16:50|154757.5|154627.5|154788.9|154578.7|154793.6|154627.7|154740.8|154557.1|18
1654215420000|2022-06-03 00:17:00|154791.1|154574.9|154747.6|154617.6|154792.7|154622.5|154730.2|154534.4|30
1654215430000|2022-06-03 00:17:10|154786.1|154581.9|154788.4|154584.9|154799|154623.4|154748.5|154569.2|16
1654215440000|2022-06-03 00:17:20|154752.4|154622.4|154793.3|154574.7|154797.5|154622.4|154751.2|154568.5|17
1654215450000|2022-06-03 00:17:30|154796.9|154570.4|154788.5|154573|154798.9|154619.9|154734.7|154553.7|25
1654215460000|2022-06-03 00:17:40|154788.3|154622.6|154784.9|154581.8|154796.8|154622.6|154749.8|154566.5|14
1654215470000|2022-06-03 00:17:50|154751.3|154621.3|154780.5|154570.7|154788.6|154621.3|154738.6|154559.4|16
1654215480000|2022-06-03 00:18:00|154784.6|154577.2|154769|154566.4|154804|154619.8|154735.6|154539.6|19
1654215490000|2022-06-03 00:18:10|154783.3|154554.6|154734.9|154604.9|154783.3|154606.9|154732|154554.6|18
1654215500000|2022-06-03 00:18:20|154745|154615|154769.8|154569.5|154796.4|154623.7|154731.8|154508.8|28
1654215510000|2022-06-03 00:18:30|154775.2|154559.5|154743.5|154613.5|154789.7|154615.1|154731.1|154540.4|11
1654215520000|2022-06-03 00:18:40|154742|154612|154745.7|154615.7|154796.9|154615.7|154741.9|154553.5|7
1654215530000|2022-06-03 00:18:50|154790|154563.4|154746.5|154616.5|154790|154621.4|154746.2|154563.4|17
1654215540000|2022-06-03 00:19:00|154747.5|154617.5|154793.4|154573.4|154793.5|154621.6|154747.1|154572.9|17
1654215550000|2022-06-03 00:19:10|154787.1|154580.7|154784.5|154582.8|154792.5|154618.6|154745.7|154572.4|17
1654215560000|2022-06-03 00:19:20|154788|154578.6|154784.1|154577|154789.2|154617.9|154747.2|154576.9|15
1654215570000|2022-06-03 00:19:30|154746.2|154616.2|154748.9|154618.9|154782.3|154620.3|154746.2|154577|12
1654215580000|2022-06-03 00:19:40|154749.8|154619.8|154748.2|154618.2|154794.3|154619.8|154748.2|154568.2|12
1654215590000|2022-06-03 00:19:50|154746.2|154616.2|154746.3|154616.3|154783.8|154618.3|154745.3|154581.2|7
1654215600000|2022-06-03 00:20:00|154748.5|154618.5|154786.9|154575.9|154790|154618.5|154746.8|154571.1|14
1654215610000|2022-06-03 00:20:10|154790.8|154571.1|154733.2|154603.2|154800.8|154614.5|154733.2|154523.6|19
1654215620000|2022-06-03 00:20:20|154726.4|154596.4|154727.4|154597.4|154762.6|154600.2|154726|154560.3|18
1654215630000|2022-06-03 00:20:30|154727.8|154597.8|154764.8|154563.4|154767|154599.8|154725.9|154557.9|14
1654215640000|2022-06-03 00:20:40|154764.7|154600.9|154742.9|154612.9|154801.1|154626.7|154728.3|154512.3|26
1654215650000|2022-06-03 00:20:50|154741.2|154611.2|154747.1|154617.1|154799.6|154617.4|154741.2|154553.3|20
1654215660000|2022-06-03 00:21:00|154788.5|154571.3|154778.7|154570.6|154795.9|154618.5|154739.1|154561.5|26
1654215670000|2022-06-03 00:21:10|154790.8|154570.9|154792.2|154568.5|154792.5|154581.1|154784.8|154568.2|17
1654215680000|2022-06-03 00:21:20|154793.4|154568.1|154787.9|154575.5|154800.5|154618.9|154748.9|154560.9|13
1654215690000|2022-06-03 00:21:30|154789.8|154576.3|154782.7|154580.3|154797.5|154581.9|154782.7|154569.1|23
1654215700000|2022-06-03 00:21:40|154754.9|154624.9|154787.3|154577.3|154795.6|154631.4|154746.9|154565.4|20
1654215710000|2022-06-03 00:21:50|154780.2|154580.1|154782.5|154582.3|154787.5|154618.9|154745.8|154573.6|22
1654215720000|2022-06-03 00:22:00|154748|154618|154793.1|154571.4|154797.7|154618.3|154746.4|154563.6|19
1654215730000|2022-06-03 00:22:10|154789|154572.6|154725.8|154595.8|154793.1|154602.8|154725.8|154542|22
1654215740000|2022-06-03 00:22:20|154731.7|154601.7|154692.9|154562.9|154736.8|154601.7|154674.5|154497.4|29
1654215750000|2022-06-03 00:22:30|154687|154557|154686.1|154556.1|154722.9|154561.2|154684.7|154518.6|29
1654215760000|2022-06-03 00:22:40|154687|154557|154695.8|154565.8|154732.1|154566.5|154686.5|154526.9|23
1654215770000|2022-06-03 00:22:50|154695.2|154565.2|154688|154558|154761|154566.7|154688|154490.9|28
1654215780000|2022-06-03 00:23:00|154745.9|154506.2|154719|154499.7|154745.9|154517.5|154716|154487.1|28
1654215790000|2022-06-03 00:23:10|154719.5|154507.2|154734.3|154504.3|154748.4|154508.5|154717.5|154472.2|21
1654215800000|2022-06-03 00:23:20|154733.5|154503.6|154739|154463.5|154753.6|154507.5|154729|154456.5|19
1654215810000|2022-06-03 00:23:30|154784.9|154442.9|154740.6|154497.8|154784.9|154571.8|154701.8|154442.9|30
1654215820000|2022-06-03 00:23:40|154746.2|154466.8|154738.4|154486.2|154747.4|154512|154729.6|154466.8|31
1654215830000|2022-06-03 00:23:50|154740.6|154488.8|154744.4|154501.4|154752|154511.9|154736.3|154478.1|23
1654215840000|2022-06-03 00:24:00|154745.9|154503.9|154742.4|154504.7|154748.6|154507.6|154740.7|154494.4|26
1654215850000|2022-06-03 00:24:10|154749|154500|154725.9|154512.9|154752.7|154514.8|154725.9|154493.6|12
1654215860000|2022-06-03 00:24:20|154727.1|154511.8|154743.1|154493.7|154788.3|154511.8|154727.1|154446.3|16
1654215870000|2022-06-03 00:24:30|154770|154479.3|154693.5|154563.5|154772.5|154566.7|154693.5|154452.4|24
1654215880000|2022-06-03 00:24:40|154760.7|154497.8|154734.6|154495.9|154760.7|154575.2|154698.6|154464.2|33
1654215890000|2022-06-03 00:24:50|154734.3|154498.3|154735.6|154498.9|154745.6|154517|154730.4|154489.5|33
1654215900000|2022-06-03 00:25:00|154733.8|154503.2|154737.9|154492.4|154739.2|154514.9|154730.8|154492.4|27
1654215910000|2022-06-03 00:25:10|154737.7|154493.3|154736.9|154510.2|154738.2|154512|154734.3|154492.9|20
1654215920000|2022-06-03 00:25:20|154737.9|154506.4|154729.7|154499.9|154745.3|154509.4|154728.3|154497.5|28
1654215930000|2022-06-03 00:25:30|154727.4|154501.6|154756.6|154504.9|154763.5|154564.7|154688.8|154478.1|31
1654215940000|2022-06-03 00:25:40|154762.2|154499.3|154724.7|154488.1|154762.2|154529.9|154719.8|154488.1|31
1654215950000|2022-06-03 00:25:50|154724.1|154488.2|154732|154499.1|154743.7|154505.5|154722.7|154476.8|31
1654215960000|2022-06-03 00:26:00|154734.3|154498.7|154728|154505.5|154737.9|154505.8|154727.4|154491|26
1654215970000|2022-06-03 00:26:10|154721.8|154508.3|154722.4|154491.8|154723.6|154508.3|154713.3|154481.4|20
1654215980000|2022-06-03 00:26:20|154721.9|154488.7|154732|154487.5|154736.2|154498.7|154719.7|154474.4|27
1654215990000|2022-06-03 00:26:30|154731.6|154487.2|154737.6|154504.8|154769.6|154563.6|154690|154427.6|28
1654216000000|2022-06-03 00:26:40|154750|154501.9|154736.6|154504.9|154750|154513.9|154725.7|154491.2|25
1654216010000|2022-06-03 00:26:50|154733.1|154501.6|154721.7|154490.4|154738.3|154506.7|154717.6|154480.7|23
1654216020000|2022-06-03 00:27:00|154722.2|154490.6|154731.5|154520.3|154742|154562|154690.8|154486.7|23
1654216030000|2022-06-03 00:27:10|154728.1|154523.7|154621.7|154491.7|154734.7|154523.7|154612|154475.1|25
1654216040000|2022-06-03 00:27:20|154620.8|154490.8|154615.4|154485.4|154637.7|154507.7|154600.9|154470.9|31
1654216050000|2022-06-03 00:27:30|154615.6|154485.6|154637.8|154507.8|154644.2|154514.2|154615.6|154485.6|22
1654216060000|2022-06-03 00:27:40|154640|154510|154740.3|154532.3|154764.9|154575.9|154636.8|154501.6|30
1654216070000|2022-06-03 00:27:50|154762.2|154516.2|154750.7|154518|154762.2|154534.5|154734.4|154513.5|26
1654216080000|2022-06-03 00:28:00|154739.7|154529|154766.9|154525.6|154766.9|154560.3|154685|154500.2|29
1654216090000|2022-06-03 00:28:10|154757.4|154538.1|154752.9|154536.1|154762.5|154575.9|154698.4|154499.5|29
1654216100000|2022-06-03 00:28:20|154751.7|154526.9|154736|154505.2|154751.7|154575.1|154698|154498.8|26
1654216110000|2022-06-03 00:28:30|154745.4|154542|154744.1|154533.4|154745.4|154571.8|154700.5|154503|22
1654216120000|2022-06-03 00:28:40|154743.1|154511.8|154732.9|154512.5|154745.8|154577.9|154697.5|154502.6|25
1654216130000|2022-06-03 00:28:50|154735.8|154514.9|154745.8|154523.9|154747.8|154530.1|154735.1|154514.9|27
1654216140000|2022-06-03 00:29:00|154745.9|154523.7|154702.7|154572.7|154746.8|154572.7|154700.9|154506.8|34
1654216150000|2022-06-03 00:29:10|154703.8|154573.8|154756.9|154516.8|154756.9|154580.1|154690.3|154486.4|31
1654216160000|2022-06-03 00:29:20|154709.7|154579.7|154690.9|154560.9|154754.3|154590.9|154690.9|154508.8|31
1654216170000|2022-06-03 00:29:30|154732.1|154502.8|154740.5|154519.3|154749.6|154534.8|154728|154491.8|22
1654216180000|2022-06-03 00:29:40|154740.8|154530.5|154744.1|154534.2|154750.2|154534.2|154735.6|154507|20
1654216190000|2022-06-03 00:29:50|154740.1|154534.1|154694.8|154564.8|154742.7|154567.1|154694.7|154503.8|36
1654216200000|2022-06-03 00:30:00|154697.3|154567.3|154725.5|154521.3|154737.7|154578|154694.2|154521.3|30
1654216210000|2022-06-03 00:30:10|154690.1|154560.1|154690|154560|154748.6|154568.1|154683.3|154487.8|31
1654216220000|2022-06-03 00:30:20|154689.5|154559.5|154687.5|154557.5|154728.1|154562|154684.4|154515.5|31
1654216230000|2022-06-03 00:30:30|154685.6|154555.6|154724.9|154520.8|154727|154562.8|154685.3|154517.7|29
1654216240000|2022-06-03 00:30:40|154727.2|154522.8|154734.4|154505.8|154746.2|154563.6|154685.2|154505.8|34
1654216250000|2022-06-03 00:30:50|154717|154512.9|154724.6|154520.9|154743.6|154576|154675|154489.2|35
1654216260000|2022-06-03 00:31:00|154723.2|154521|154684|154554|154741.4|154560.9|154680.8|154494.8|34
1654216270000|2022-06-03 00:31:10|154723.8|154510.9|154731.3|154523.4|154736.1|154526.1|154721.8|154505.5|34
1654216280000|2022-06-03 00:31:20|154727.1|154524.3|154727.1|154517.1|154735|154524.3|154723.8|154509.7|26
1654216290000|2022-06-03 00:31:30|154727.4|154517|154680.7|154550.7|154727.4|154551.7|154680.7|154501|28
1654216300000|2022-06-03 00:31:40|154677.7|154547.7|154711.3|154494|154744.9|154555|154658.7|154480.9|35
1654216310000|2022-06-03 00:31:50|154653.7|154523.7|154651.3|154521.3|154715.6|154528.7|154638.2|154465.1|31
1654216320000|2022-06-03 00:32:00|154668.5|154464.9|154640.6|154510.6|154707.2|154516.5|154615.5|154444.6|38
1654216330000|2022-06-03 00:32:10|154683.5|154432.3|154667.5|154456.7|154703.9|154532.2|154614.1|154429.1|38
1654216340000|2022-06-03 00:32:20|154669.8|154454.4|154633.5|154503.5|154707|154513.2|154610.8|154422|27
1654216350000|2022-06-03 00:32:30|154643.5|154513.5|154642.9|154512.9|154703.9|154518|154640.1|154441.8|25
1654216360000|2022-06-03 00:32:40|154642|154512|154705.6|154459.6|154728.8|154518.6|154634.5|154419.2|31
1654216370000|2022-06-03 00:32:50|154702.8|154464.7|154719.4|154455.6|154719.4|154469.2|154663.1|154436.3|29
1654216380000|2022-06-03 00:33:00|154702.3|154450.6|154709.2|154465.6|154733.6|154474.2|154663.4|154421.3|33
1654216390000|2022-06-03 00:33:10|154697.3|154468.8|154681.6|154475.8|154706.6|154529.2|154650.1|154466.6|23
1654216400000|2022-06-03 00:33:20|154689|154477|154656.3|154526.3|154703.6|154527.2|154639.5|154473.4|33
1654216410000|2022-06-03 00:33:30|154655.7|154525.7|154695.4|154494.8|154704.7|154529.4|154655.7|154490.1|27
1654216420000|2022-06-03 00:33:40|154698.8|154493.6|154698.8|154494.5|154705.9|154533|154658.7|154493.6|24
1654216430000|2022-06-03 00:33:50|154695.9|154492.9|154694.5|154475.3|154734.7|154527.8|154632.6|154450.3|26
1654216440000|2022-06-03 00:34:00|154694.3|154475|154677.7|154466.9|154723|154512.2|154636.1|154448.6|32
1654216450000|2022-06-03 00:34:10|154643.9|154513.9|154693.3|154468.6|154711|154513.9|154634.7|154456.6|34
1654216460000|2022-06-03 00:34:20|154686.3|154466.3|154622.9|154492.9|154692.1|154502.8|154621.8|154456.9|26
1654216470000|2022-06-03 00:34:30|154624.5|154494.5|154642.6|154512.6|154696.8|154514.6|154624.5|154457.8|25
1654216480000|2022-06-03 00:34:40|154641.3|154511.3|154633.8|154503.8|154693.7|154511.3|154621.3|154481.8|16
1654216490000|2022-06-03 00:34:50|154635.2|154505.2|154635.1|154505.1|154682.2|154518.8|154622|154479.4|19
1654216500000|2022-06-03 00:35:00|154633.9|154503.9|154621.6|154491.6|154690.5|154513.2|154603.2|154458.7|17
1654216510000|2022-06-03 00:35:10|154626.7|154496.7|154623.4|154493.4|154634.3|154504.3|154615.9|154485.9|31
1654216520000|2022-06-03 00:35:20|154624.3|154494.3|154605|154475|154636.2|154506.2|154602.8|154472.8|26
1654216530000|2022-06-03 00:35:30|154577.1|154447.1|154595.9|154465.9|154620.6|154490.6|154577.1|154447.1|33
1654216540000|2022-06-03 00:35:40|154596.1|154466.1|154603.5|154473.5|154604.2|154474.2|154587.9|154457.9|26
1654216550000|2022-06-03 00:35:50|154607.4|154477.4|154689.3|154445.5|154691.3|154477.4|154600.3|154434.8|25
1654216560000|2022-06-03 00:36:00|154674.1|154448.7|154620.9|154490.9|154695.5|154496.9|154611.7|154448.7|28
1654216570000|2022-06-03 00:36:10|154613.9|154483.9|154621.1|154491.1|154628.2|154498.2|154612|154482|22
1654216580000|2022-06-03 00:36:20|154623.1|154493.1|154621.9|154491.9|154626.9|154496.9|154614.4|154484.4|21
1654216590000|2022-06-03 00:36:30|154623.9|154493.9|154657.2|154527.2|154721.6|154542.6|154611.8|154481.8|24
1654216600000|2022-06-03 00:36:40|154637.4|154507.4|154662.9|154532.9|154665.6|154535.6|154637.4|154507.4|32
1654216610000|2022-06-03 00:36:50|154660.2|154530.2|154669.3|154539.3|154677.9|154547.9|154649|154519|22
1654216620000|2022-06-03 00:37:00|154671.7|154541.7|154664.5|154534.5|154674.6|154544.6|154657.7|154527.7|27
1654216630000|2022-06-03 00:37:10|154667|154537|154651.9|154521.9|154669.3|154539.3|154651.9|154521.9|26
1654216640000|2022-06-03 00:37:20|154641.8|154511.8|154661|154531|154681.6|154551.6|154641.8|154511.8|27
1654216650000|2022-06-03 00:37:30|154653.1|154523.1|154664.9|154534.9|154709.2|154555.8|154651.7|154498.7|30
1654216660000|2022-06-03 00:37:40|154675.4|154545.4|154668.9|154538.9|154717|154560.8|154664.5|154509.2|25
1654216670000|2022-06-03 00:37:50|154671.5|154541.5|154673.6|154543.6|154687|154557|154671.5|154541.5|22
1654216680000|2022-06-03 00:38:00|154669.7|154539.7|154677.2|154547.2|154678.3|154548.3|154655.9|154525.9|18
1654216690000|2022-06-03 00:38:10|154673.5|154543.5|154665.8|154535.8|154673.5|154543.5|154664.6|154534.6|5
1654216700000|2022-06-03 00:38:20|154667.7|154537.7|154689.1|154559.1|154706|154559.2|154665.8|154499.2|15
1654216710000|2022-06-03 00:38:30|154686.9|154556.9|154686.8|154556.8|154722.7|154561.1|154676.5|154509.8|25
1654216720000|2022-06-03 00:38:40|154677.7|154547.7|154662|154532|154690|154560|154659.7|154529.7|21
1654216730000|2022-06-03 00:38:50|154670|154540|154662.8|154532.8|154693.8|154540|154653.6|154480.8|18
1654216740000|2022-06-03 00:39:00|154661.8|154531.8|154673.6|154543.6|154738.9|154543.6|154635.9|154428.3|19
1654216750000|2022-06-03 00:39:10|154668.7|154538.7|154677.5|154547.5|154677.5|154547.5|154661.3|154531.3|15
1654216760000|2022-06-03 00:39:20|154677.6|154547.6|154715.7|154512.7|154715.7|154551.7|154673|154509.6|11
1654216770000|2022-06-03 00:39:30|154716.5|154512.2|154713.2|154498.5|154719.1|154555.7|154670.4|154498.5|22
1654216780000|2022-06-03 00:39:40|154675.2|154545.2|154678.4|154548.4|154712.2|154560|154668.9|154506.6|17
1654216790000|2022-06-03 00:39:50|154674.1|154544.1|154687|154557|154687|154557|154672.7|154542.7|17
1654216800000|2022-06-03 00:40:00|154689.5|154559.5|154681|154551|154725.6|154559.5|154666.7|154504.4|18
1654216810000|2022-06-03 00:40:10|154718.6|154512.3|154681.7|154551.7|154718.6|154553.3|154672.2|154512.3|15
1654216820000|2022-06-03 00:40:20|154677.4|154547.4|154688.4|154558.4|154724.8|154562.8|154677.4|154512.6|20
1654216830000|2022-06-03 00:40:30|154688.3|154558.3|154708.6|154506.1|154714.2|154558.3|154667.1|154506.1|17
1654216840000|2022-06-03 00:40:40|154667.8|154537.8|154685.6|154555.6|154685.6|154555.6|154667.8|154537.8|14
1654216850000|2022-06-03 00:40:50|154688.4|154558.4|154683|154553|154722.9|154591.5|154676.9|154512.6|23
1654216860000|2022-06-03 00:41:00|154679.3|154549.3|154675.1|154545.1|154730.1|154567.4|154674.7|154500.2|26
1654216870000|2022-06-03 00:41:10|154725.1|154510.6|154680.9|154550.9|154727.2|154559|154677.1|154506.3|23
1654216880000|2022-06-03 00:41:20|154682.8|154552.8|154696.2|154566.2|154727.7|154597.1|154664.3|154509.8|34
1654216890000|2022-06-03 00:41:30|154697.1|154567.1|154733.2|154521.6|154741.3|154601.9|154680|154521.6|39
1654216900000|2022-06-03 00:41:40|154736.6|154525.8|154728.2|154598.2|154736.7|154599|154696.9|154521.3|39
1654216910000|2022-06-03 00:41:50|154732.2|154531.9|154699.9|154569.9|154734.8|154598.8|154694.7|154525.6|31
1654216920000|2022-06-03 00:42:00|154717.2|154587.2|154744.8|154542.4|154749.8|154592.2|154694.2|154520.9|32
1654216930000|2022-06-03 00:42:10|154717.8|154498.8|154692.6|154562.6|154733.3|154576.1|154674.8|154490.6|32
1654216940000|2022-06-03 00:42:20|154683.1|154553.1|154688|154558|154746.3|154576.4|154680.9|154505.1|33
1654216950000|2022-06-03 00:42:30|154690.2|154560.2|154702.5|154572.5|154753|154584.1|154684.9|154502.3|33
1654216960000|2022-06-03 00:42:40|154704.1|154574.1|154684.6|154554.6|154721.1|154591.1|154684.6|154554.6|33
1654216970000|2022-06-03 00:42:50|154685.4|154555.4|154702.6|154572.6|154721|154591|154683.3|154553.3|29
1654216980000|2022-06-03 00:43:00|154701.7|154571.7|154688.2|154558.2|154757.8|154586.1|154681.5|154496.4|39
1654216990000|2022-06-03 00:43:10|154670.3|154540.3|154743|154530.8|154759|154586|154670.3|154496.3|40
1654217000000|2022-06-03 00:43:20|154706.2|154576.2|154699.2|154569.2|154755.7|154591.8|154679.6|154509|40
1654217010000|2022-06-03 00:43:30|154712.4|154582.4|154695.3|154565.3|154712.4|154582.4|154673.2|154499.6|35
1654217020000|2022-06-03 00:43:40|154691.5|154561.5|154684.8|154554.8|154693.8|154563.8|154675.1|154545.1|33
1654217030000|2022-06-03 00:43:50|154681.5|154551.5|154671.8|154541.8|154688|154558|154664.3|154534.3|18
1654217040000|2022-06-03 00:44:00|154667.8|154537.8|154700.7|154570.7|154721.1|154576.9|154654.3|154429.6|30
1654217050000|2022-06-03 00:44:10|154693.3|154563.3|154663.7|154533.7|154702.3|154572.3|154646.2|154471.4|35
1654217060000|2022-06-03 00:44:20|154668.5|154538.5|154708|154487.1|154740|154560.3|154641.2|154484.1|32
1654217070000|2022-06-03 00:44:30|154719|154502.9|154731.5|154491.1|154731.5|154518.9|154699.4|154466.1|22
1654217080000|2022-06-03 00:44:40|154723.2|154490.9|154718.4|154497.7|154732.2|154511.4|154715.9|154489.2|27
1654217090000|2022-06-03 00:44:50|154716.9|154501.3|154724.8|154504.2|154734.8|154514.2|154716.7|154493.9|28
1654217100000|2022-06-03 00:45:00|154709.7|154507.6|154709.6|154505|154741.3|154548.8|154677.7|154485.6|31
1654217110000|2022-06-03 00:45:10|154705.5|154504|154673|154543|154727.6|154558.4|154672.2|154477.9|29
1654217120000|2022-06-03 00:45:20|154672.9|154542.9|154674.2|154544.2|154724.4|154556|154666.9|154514|26
1654217130000|2022-06-03 00:45:30|154671.9|154541.9|154673.3|154543.3|154720.6|154558.8|154662.2|154486.3|28
1654217140000|2022-06-03 00:45:40|154675.2|154545.2|154734|154506.4|154734|154548.1|154659.8|154471.5|25
1654217150000|2022-06-03 00:45:50|154738.5|154532.1|154731.2|154514.5|154742.8|154575.6|154678.8|154504.1|29
1654217160000|2022-06-03 00:46:00|154722.9|154505.6|154684.8|154554.8|154744.9|154574.4|154684.8|154497|25
1654217170000|2022-06-03 00:46:10|154684.2|154554.2|154727.8|154520|154735.7|154559.6|154675.2|154508.1|27
1654217180000|2022-06-03 00:46:20|154728|154519.5|154726.1|154516.5|154730.9|154555.4|154675.2|154508.3|20
1654217190000|2022-06-03 00:46:30|154726|154516.8|154659.4|154529.4|154743.3|154562.6|154649.5|154484.9|30
1654217200000|2022-06-03 00:46:40|154658.9|154528.9|154657.6|154527.6|154663.4|154533.4|154646.3|154516.3|36
1654217210000|2022-06-03 00:46:50|154688.1|154488.1|154658.1|154528.1|154705.6|154531.5|154647.3|154484.1|33
1654217220000|2022-06-03 00:47:00|154655.3|154525.3|154645.4|154515.4|154707.1|154537.6|154640.2|154487.3|27
1654217230000|2022-06-03 00:47:10|154644.4|154514.4|154678.7|154474.9|154700.3|154532.4|154644.4|154474.9|29
1654217240000|2022-06-03 00:47:20|154693.5|154474.8|154699|154492.8|154702.6|154527.4|154657.4|154470.8|25
1654217250000|2022-06-03 00:47:30|154702.6|154492.9|154662.2|154532.2|154713.2|154536.3|154659.9|154484.9|26
1654217260000|2022-06-03 00:47:40|154659.9|154529.9|154661.7|154531.7|154700.4|154534.9|154651.5|154477.2|23
1654217270000|2022-06-03 00:47:50|154661.1|154531.1|154669|154539|154708.4|154542.3|154657.7|154507.3|17
1654217280000|2022-06-03 00:48:00|154670.2|154540.2|154671.4|154465.7|154709.1|154540.2|154650|154453.5|27
1654217290000|2022-06-03 00:48:10|154671.3|154465|154683.4|154457.8|154699|154521.8|154651.8|154445.2|21
1654217300000|2022-06-03 00:48:20|154691.2|154467|154631.9|154501.9|154719.3|154511.7|154631.9|154446|32
1654217310000|2022-06-03 00:48:30|154670.5|154465.5|154662.6|154460.7|154671.6|154513.7|154638.7|154440.8|22
1654217320000|2022-06-03 00:48:40|154662.4|154461.2|154635.4|154505.4|154672.5|154508.6|154630.1|154446.8|26
1654217330000|2022-06-03 00:48:50|154634.6|154504.6|154686|154446.4|154701.2|154525.5|154634.6|154446.4|28
1654217340000|2022-06-03 00:49:00|154689.2|154467.3|154681.8|154473.4|154697.4|154526.8|154640.7|154455.7|32
1654217350000|2022-06-03 00:49:10|154682.2|154467.4|154676.4|154457.6|154684|154512.9|154642.9|154450.2|25
1654217360000|2022-06-03 00:49:20|154678.8|154463.6|154695.3|154469.1|154702.3|154474.4|154678.8|154457|27
1654217370000|2022-06-03 00:49:30|154695|154465.8|154683|154480.8|154695|154531.4|154658.9|154457.6|22
1654217380000|2022-06-03 00:49:40|154682.3|154513.8|154692.8|154471.8|154695|154519.8|154643.8|154467.2|23
1654217390000|2022-06-03 00:49:50|154689.9|154473.3|154688.8|154471.6|154696.4|154507.8|154637.4|154460.5|30
1654217400000|2022-06-03 00:50:00|154687.3|154466.7|154681.9|154465.5|154693.9|154504.6|154634.6|154464.8|27
1654217410000|2022-06-03 00:50:10|154679.1|154477.9|154679.7|154471.8|154695.7|154518.2|154638.9|154449.5|38
1654217420000|2022-06-03 00:50:20|154682.9|154464.5|154697.7|154477.7|154699.2|154484|154680.7|154460|28
1654217430000|2022-06-03 00:50:30|154694.5|154479.9|154690.8|154470.3|154695.3|154486.2|154680.3|154470.3|23
1654217440000|2022-06-03 00:50:40|154688.6|154474.1|154664.3|154463.6|154689.1|154511.1|154641.1|154463.6|22
1654217450000|2022-06-03 00:50:50|154667.4|154442.1|154671.5|154470.4|154692.7|154516.1|154628.5|154441.1|31
1654217460000|2022-06-03 00:51:00|154680.6|154472.7|154664|154446.2|154698.9|154499.8|154627.6|154437.3|32
1654217470000|2022-06-03 00:51:10|154678.7|154459.5|154681.9|154463.1|154685.5|154471|154670.1|154455.5|25
1654217480000|2022-06-03 00:51:20|154680.3|154461.1|154677.7|154460.2|154683.9|154475.1|154677.7|154460.2|24
1654217490000|2022-06-03 00:51:30|154673.9|154461.9|154653|154523|154678.9|154528.6|154652.4|154454.8|20
1654217500000|2022-06-03 00:51:40|154652.9|154522.9|154673.8|154440.1|154678|154522.9|154626.2|154440.1|24
1654217510000|2022-06-03 00:51:50|154664.7|154447.9|154664.2|154458.2|154673.8|154470.5|154659.7|154441.2|17
1654217520000|2022-06-03 00:52:00|154667.7|154456.5|154676.8|154449.9|154683|154489.4|154619.4|154441|26
1654217530000|2022-06-03 00:52:10|154670.8|154452.7|154677.4|154450|154686.3|154453.2|154667|154436.8|17
1654217540000|2022-06-03 00:52:20|154676.5|154472.2|154644|154514|154684.1|154516.1|154635.4|154454.4|23
1654217550000|2022-06-03 00:52:30|154683.4|154476.9|154667.3|154461.9|154683.4|154476.9|154661.6|154441.3|23
1654217560000|2022-06-03 00:52:40|154667.5|154462.4|154681.8|154473.1|154681.8|154503.5|154633.5|154448.7|19
1654217570000|2022-06-03 00:52:50|154682|154473.3|154674.3|154457.9|154684.8|154514.8|154644.8|154447.6|21
1654217580000|2022-06-03 00:53:00|154674.2|154466.9|154657.8|154452.7|154683.2|154467.1|154657.1|154447.6|27
1654217590000|2022-06-03 00:53:10|154658.4|154452.5|154682.6|154466.6|154718|154469.9|154657.4|154415.5|25
1654217600000|2022-06-03 00:53:20|154681.4|154461.7|154698|154435.8|154698|154502|154632|154433.7|23
1654217610000|2022-06-03 00:53:30|154667.8|154438.2|154672.3|154457.9|154677.9|154458.9|154666.1|154435.2|21
1654217620000|2022-06-03 00:53:40|154675.3|154453.1|154688|154465|154688.1|154465.2|154666.7|154447.4|18
1654217630000|2022-06-03 00:53:50|154687.8|154464.9|154645.8|154515.8|154769|154520.2|154629.7|154464.9|13
1654217640000|2022-06-03 00:54:00|154645.2|154515.2|154662.4|154438.4|154662.4|154530.9|154640.4|154410|21
1654217650000|2022-06-03 00:54:10|154641.7|154511.7|154684.7|154469.3|154687.1|154519.3|154632.9|154455.4|27
1654217660000|2022-06-03 00:54:20|154680.5|154476.9|154683.4|154463.9|154686.8|154513|154636.4|154462.9|29
1654217670000|2022-06-03 00:54:30|154687.4|154458.3|154695.7|154472.1|154697.1|154473.2|154681|154458.3|31
1654217680000|2022-06-03 00:54:40|154697.4|154469.8|154684.5|154458.6|154697.4|154483|154677.7|154447.9|29
1654217690000|2022-06-03 00:54:50|154682.2|154461|154691|154459.5|154707.9|154479.2|154681.5|154445.6|29
1654217700000|2022-06-03 00:55:00|154695.5|154463|154656.3|154526.3|154721.3|154537.5|154656.3|154459.1|34
1654217710000|2022-06-03 00:55:10|154682.4|154476.8|154676.6|154470|154690.9|154525.1|154636.6|154470|34
1654217720000|2022-06-03 00:55:20|154686.4|154464.2|154636.7|154506.7|154686.4|154517.4|154632.5|154464.2|28
1654217730000|2022-06-03 00:55:30|154636.9|154506.9|154644.9|154514.9|154677.1|154515.8|154636.9|154473|30
1654217740000|2022-06-03 00:55:40|154644.8|154514.8|154675|154452.9|154678.5|154518.2|154643.3|154452.9|23
1654217750000|2022-06-03 00:55:50|154664.4|154451.3|154670|154462.7|154689.7|154506.9|154634.7|154438.8|25
1654217760000|2022-06-03 00:56:00|154703.6|154466.4|154699.2|154487|154712.1|154532.5|154639.2|154466.4|37
1654217770000|2022-06-03 00:56:10|154656.4|154526.4|154661.7|154531.7|154702.6|154531.7|154653.1|154488.9|27
1654217780000|2022-06-03 00:56:20|154654.4|154524.4|154654.3|154524.3|154704.2|154527.8|154652.5|154487|23
1654217790000|2022-06-03 00:56:30|154654.2|154524.2|154690.4|154489.8|154705.2|154527.2|154653.3|154485.2|21
1654217800000|2022-06-03 00:56:40|154692.6|154489.6|154653.4|154523.4|154692.9|154525.3|154653.4|154481.1|25
1654217810000|2022-06-03 00:56:50|154653.3|154523.3|154648.4|154518.4|154690.3|154525.1|154646.7|154486.8|22
1654217820000|2022-06-03 00:57:00|154644.4|154514.4|154696.8|154490.5|154696.8|154524.9|154639.2|154468.8|30
1654217830000|2022-06-03 00:57:10|154658.1|154528.1|154637.9|154507.9|154658.9|154528.9|154624.7|154494.7|25
1654217840000|2022-06-03 00:57:20|154634|154504|154636.4|154506.4|154681|154519|154630.8|154464.1|24
1654217850000|2022-06-03 00:57:30|154638.8|154508.8|154702.4|154466.2|154755.1|154537|154628.2|154441.1|31
1654217860000|2022-06-03 00:57:40|154637.1|154507.1|154721.9|154457.5|154723.1|154512.1|154631|154457.5|29
1654217870000|2022-06-03 00:57:50|154730.9|154447.5|154707.2|154477.6|154770.5|154518.4|154638.6|154430.9|30
1654217880000|2022-06-03 00:58:00|154705.2|154474.6|154676.2|154455.1|154738.6|154509.9|154639.9|154447.1|22
1654217890000|2022-06-03 00:58:10|154675.8|154451.6|154643.2|154513.2|154677.6|154522.8|154643|154448.1|18
1654217900000|2022-06-03 00:58:20|154645|154515|154663.8|154533.8|154701.4|154542.5|154643.2|154501|29
1654217910000|2022-06-03 00:58:30|154665.4|154535.4|154657.8|154527.8|154697|154542.3|154656.5|154495.9|34
1654217920000|2022-06-03 00:58:40|154665.7|154535.7|154665|154535|154694.4|154536.3|154661.1|154480.7|30
1654217930000|2022-06-03 00:58:50|154663.9|154533.9|154653|154523|154699.6|154534.5|154650.1|154460.2|32
1654217940000|2022-06-03 00:59:00|154661.8|154531.8|154672.3|154457.6|154711.5|154533.2|154649.8|154446.3|21
1654217950000|2022-06-03 00:59:10|154672.6|154453.1|154636.5|154506.5|154702.5|154526.6|154636.5|154447.4|28
1654217960000|2022-06-03 00:59:20|154671.5|154465.2|154688.1|154483.4|154692.2|154522.2|154622.8|154463.7|28
1654217970000|2022-06-03 00:59:30|154650.7|154520.7|154687.1|154480.4|154696.4|154521.7|154647.5|154475.9|23
1654217980000|2022-06-03 00:59:40|154696.7|154477.4|154680.4|154478|154696.7|154526.3|154643.9|154470.3|25
1654217990000|2022-06-03 00:59:50|154683.8|154479.1|154651.8|154521.8|154690.9|154525.2|154648.1|154479.1|23
1654218000000|2022-06-03 01:00:00|154691.7|154489.4|154691.5|154487.4|154695.3|154523.5|154651.1|154483.5|24
1654218010000|2022-06-03 01:00:10|154691.7|154487.6|154665.7|154535.7|154704.8|154535.7|154636.8|154477.2|32
1654218020000|2022-06-03 01:00:20|154664.1|154534.1|154692.9|154562.9|154710.8|154580.8|154658.8|154528.8|18
1654218030000|2022-06-03 01:00:30|154689.2|154559.2|154701.6|154571.6|154744.9|154573.2|154689.2|154534.7|12
1654218040000|2022-06-03 01:00:40|154699.1|154569.1|154703.3|154573.3|154705.9|154575.9|154696.1|154566.1|9
1654218050000|2022-06-03 01:00:50|154698.9|154568.9|154711.1|154581.1|154711.1|154581.1|154696.2|154566.2|10
1654218060000|2022-06-03 01:01:00|154710.5|154580.5|154706.9|154576.9|154710.6|154580.6|154702.3|154572.3|20
1654218070000|2022-06-03 01:01:10|154708.4|154578.4|154706.6|154576.6|154708.4|154578.4|154699.6|154569.6|11
1654218080000|2022-06-03 01:01:20|154703.9|154573.9|154701.5|154571.5|154705.5|154575.5|154697.9|154567.9|8
1654218090000|2022-06-03 01:01:30|154745.5|154540.4|154710.3|154580.3|154745.5|154581.2|154705.6|154540.4|11
1654218100000|2022-06-03 01:01:40|154710.1|154580.1|154740.9|154539.2|154746.1|154580.1|154705.8|154538.6|9
1654218110000|2022-06-03 01:01:50|154702.6|154572.6|154710.1|154580.1|154756.3|154588.2|154702.5|154548.8|15
1654218120000|2022-06-03 01:02:00|154714.4|154584.4|154710.5|154580.5|154715.4|154585.4|154704.2|154574.2|12
1654218130000|2022-06-03 01:02:10|154712.2|154582.2|154714.4|154584.4|154741.5|154584.4|154706.1|154541.1|18
1654218140000|2022-06-03 01:02:20|154709.3|154579.3|154713.7|154583.7|154713.7|154583.7|154707.1|154577.1|12
1654218150000|2022-06-03 01:02:30|154712.5|154582.5|154710|154580|154712.5|154582.5|154709.6|154579.6|10
1654218160000|2022-06-03 01:02:40|154710.5|154580.5|154709.6|154579.6|154748.5|154584.3|154702.1|154541.9|13
1654218170000|2022-06-03 01:02:50|154704.4|154574.4|154746.2|154536.2|154750.4|154575|154702.1|154536.2|5
1654218180000|2022-06-03 01:03:00|154750.1|154539.3|154709.1|154579.1|154750.1|154585.1|154703.8|154539.3|18
1654218190000|2022-06-03 01:03:10|154708.5|154578.5|154708.7|154578.7|154747.1|154581.6|154703.7|154536.6|16
1654218200000|2022-06-03 01:03:20|154705.1|154575.1|154704.1|154574.1|154708|154578|154702.8|154572.8|6
1654218210000|2022-06-03 01:03:30|154702.5|154572.5|154690.9|154560.9|154710.1|154580.1|154690.9|154560.9|7
1654218220000|2022-06-03 01:03:40|154709.3|154507.6|154708.4|154578.4|154711.7|154581.7|154698.6|154507.6|8
1654218230000|2022-06-03 01:03:50|154710.9|154580.9|154711.3|154581.3|154711.3|154581.3|154706.1|154576.1|8
1654218240000|2022-06-03 01:04:00|154712.3|154582.3|154709.7|154579.7|154744.1|154582.7|154708.1|154543.7|12
1654218250000|2022-06-03 01:04:10|154708.9|154578.9|154708.1|154578.1|154711.1|154581.1|154706.7|154576.7|19
1654218260000|2022-06-03 01:04:20|154695|154565|154681.3|154551.3|154727.9|154565|154677.3|154506|36
1654218270000|2022-06-03 01:04:30|154682.6|154552.6|154682.1|154552.1|154719.7|154552.6|154674.7|154512.5|25
1654218280000|2022-06-03 01:04:40|154682.6|154552.6|154680.5|154550.5|154683.9|154553.9|154677.5|154547.5|28
1654218290000|2022-06-03 01:04:50|154717.7|154514.7|154676.7|154546.7|154722.7|154550.7|154676.3|154503.7|25
1654218300000|2022-06-03 01:05:00|154716.2|154507.1|154676.4|154546.4|154720.2|154546.4|154668.9|154505.5|22
1654218310000|2022-06-03 01:05:10|154676.7|154546.7|154684.4|154554.4|154732.2|154559.4|154673.4|154490.8|31
1654218320000|2022-06-03 01:05:20|154725.9|154515.4|154724.2|154520.3|154725.9|154558.9|154675.6|154511|34
1654218330000|2022-06-03 01:05:30|154725.7|154522|154677.3|154547.3|154727.1|154556.1|154677.3|154506.4|26
1654218340000|2022-06-03 01:05:40|154718.6|154510.7|154736.8|154495.6|154741.8|154548.2|154672.2|154495.6|25
1654218350000|2022-06-03 01:05:50|154723.9|154512.1|154725|154499.3|154732.5|154554.4|154676.3|154499.3|25
1654218360000|2022-06-03 01:06:00|154676.3|154546.3|154721.1|154514.6|154732.4|154557.8|154676.3|154500.8|23
1654218370000|2022-06-03 01:06:10|154717.2|154513|154720.9|154509.8|154730.3|154553|154676.6|154505.7|24
1654218380000|2022-06-03 01:06:20|154723.2|154507.8|154684.2|154554.2|154723.3|154554.2|154680.2|154507.5|26
1654218390000|2022-06-03 01:06:30|154684.5|154554.5|154730.2|154521|154730.2|154559.4|154683.4|154514.1|32
1654218400000|2022-06-03 01:06:40|154726.6|154521.6|154725.7|154510.5|154751.4|154560|154681.3|154495.2|20
1654218410000|2022-06-03 01:06:50|154727.7|154501.2|154656.6|154526.6|154735.8|154551|154656.6|154478.4|27
1654218420000|2022-06-03 01:07:00|154674.3|154544.3|154671.4|154541.4|154731|154554.3|154655.9|154494.3|28
1654218430000|2022-06-03 01:07:10|154670.8|154540.8|154676.1|154546.1|154709|154546.1|154661.5|154497.5|27
1654218440000|2022-06-03 01:07:20|154673.4|154543.4|154669.4|154539.4|154708|154543.6|154666.3|154497.6|22
1654218450000|2022-06-03 01:07:30|154669.1|154539.1|154702.7|154500.3|154718.7|154539.5|154659.3|154483.5|30
1654218460000|2022-06-03 01:07:40|154668.2|154538.2|154706.6|154499.9|154717.8|154544.1|154660.1|154485.5|20
1654218470000|2022-06-03 01:07:50|154671|154541|154675.3|154545.3|154710.6|154545.3|154662.4|154494.6|27
1654218480000|2022-06-03 01:08:00|154670.9|154540.9|154700.8|154495.3|154713.2|154544.8|154665.3|154494|17
1654218490000|2022-06-03 01:08:10|154666|154536|154709.6|154482.5|154720.3|154542.5|154647|154482.5|18
1654218500000|2022-06-03 01:08:20|154701.3|154501.3|154680.8|154476.4|154714.4|154522.4|154639|154436.3|21
1654218510000|2022-06-03 01:08:30|154681.3|154472.3|154689|154468.6|154692.9|154517.7|154640.2|154468.6|26
1654218520000|2022-06-03 01:08:40|154686.9|154472.8|154645.7|154515.7|154686.9|154521.3|154643.7|154471.6|19
1654218530000|2022-06-03 01:08:50|154714.2|154454.5|154690.8|154467.8|154714.2|154518.9|154639.5|154454.5|22
1654218540000|2022-06-03 01:09:00|154682.9|154461.2|154648.8|154518.8|154718.8|154522.2|154637|154452.2|20
1654218550000|2022-06-03 01:09:10|154654.9|154524.9|154642.6|154512.6|154691.3|154524.9|154638.8|154457.1|25
1654218560000|2022-06-03 01:09:20|154639.3|154509.3|154643.8|154513.8|154707.1|154519.3|154639.3|154462.9|20
1654218570000|2022-06-03 01:09:30|154648.2|154518.2|154657.3|154527.3|154660|154530|154639.5|154509.5|21
1654218580000|2022-06-03 01:09:40|154657.4|154527.4|154651|154521|154693.3|154530|154642.3|154488|28
1654218590000|2022-06-03 01:09:50|154651.6|154521.6|154691.8|154485.9|154700|154527.6|154651.6|154483.7|27
1654218600000|2022-06-03 01:10:00|154655|154525|154705.5|154464.9|154705.5|154527.3|154615.4|154455.9|24
1654218610000|2022-06-03 01:10:10|154692.6|154470.6|154656.9|154526.9|154697.5|154530.6|154645.4|154470.6|23
1654218620000|2022-06-03 01:10:20|154658.1|154528.1|154659.4|154529.4|154696.7|154529.7|154647.5|154484.1|21
1654218630000|2022-06-03 01:10:30|154656.9|154526.9|154682.1|154552.1|154709.8|154579.8|154654.5|154495.9|22
1654218640000|2022-06-03 01:10:40|154697|154567|154703.2|154573.2|154747.5|154577.3|154677.9|154522.6|16
1654218650000|2022-06-03 01:10:50|154707.7|154577.7|154703.8|154573.8|154708.9|154578.9|154700.3|154570.3|12
1654218660000|2022-06-03 01:11:00|154703.6|154573.6|154699.3|154569.3|154706.5|154576.5|154699.3|154569.3|17
1654218670000|2022-06-03 01:11:10|154706|154576|154695.6|154565.6|154708.5|154578.5|154695.6|154565.6|14
1654218680000|2022-06-03 01:11:20|154700.6|154570.6|154702.7|154572.7|154705.4|154575.4|154697.1|154567.1|11
1654218690000|2022-06-03 01:11:30|154704.1|154574.1|154702.5|154572.5|154708.1|154578.1|154701.2|154571.2|12
1654218700000|2022-06-03 01:11:40|154703|154573|154706.6|154576.6|154709.2|154579.2|154700.9|154570.9|19
1654218710000|2022-06-03 01:11:50|154706.1|154576.1|154706.5|154576.5|154713.7|154583.7|154704.7|154574.7|20
1654218720000|2022-06-03 01:12:00|154706.1|154576.1|154708|154578|154711.4|154581.4|154703.1|154573.1|28
1654218730000|2022-06-03 01:12:10|154708.1|154578.1|154705.7|154575.7|154710.2|154580.2|154703.6|154573.6|9
1654218740000|2022-06-03 01:12:20|154707.2|154577.2|154709.9|154579.9|154713.4|154583.4|154702.7|154572.7|19
1654218750000|2022-06-03 01:12:30|154708|154578|154706.7|154576.7|154709.4|154579.4|154705.4|154575.4|23
1654218760000|2022-06-03 01:12:40|154705.2|154575.2|154705.3|154575.3|154707.2|154577.2|154702.1|154572.1|11
1654218770000|2022-06-03 01:12:50|154699.9|154569.9|154705.4|154575.4|154710.9|154580.9|154699.9|154569.9|17
1654218780000|2022-06-03 01:13:00|154706.2|154576.2|154706.1|154576.1|154711.3|154581.3|154700.9|154570.9|21
1654218790000|2022-06-03 01:13:10|154707.6|154577.6|154699.1|154569.1|154707.6|154577.6|154691.1|154561.1|14
1654218800000|2022-06-03 01:13:20|154702.1|154572.1|154704.3|154574.3|154710.2|154580.2|154702.1|154572.1|17
1654218810000|2022-06-03 01:13:30|154705.8|154575.8|154706.5|154576.5|154707.7|154577.7|154701.2|154571.2|18
1654218820000|2022-06-03 01:13:40|154709.4|154579.4|154710.3|154580.3|154710.3|154580.3|154703.4|154573.4|18
1654218830000|2022-06-03 01:13:50|154701.5|154571.5|154706.1|154576.1|154709.8|154579.8|154701.5|154571.5|18
1654218840000|2022-06-03 01:14:00|154700.9|154570.9|154708.2|154578.2|154710.2|154580.2|154699.9|154569.9|19
1654218850000|2022-06-03 01:14:10|154704.8|154574.8|154706.1|154576.1|154712.7|154582.7|154700.9|154570.9|21
1654218860000|2022-06-03 01:14:20|154706.7|154576.7|154702.5|154572.5|154706.7|154576.7|154696.4|154566.4|15
1654218870000|2022-06-03 01:14:30|154704|154574|154702.6|154572.6|154706.4|154576.4|154699|154569|15
1654218880000|2022-06-03 01:14:40|154702.5|154572.5|154702.8|154572.8|154709.5|154579.5|154702.5|154572.5|17
1654218890000|2022-06-03 01:14:50|154699.7|154569.7|154699.6|154569.6|154708.1|154578.1|154699.5|154569.5|14
1654218900000|2022-06-03 01:15:00|154703.1|154573.1|154707.3|154577.3|154709.3|154579.3|154703.1|154573.1|15
1654218910000|2022-06-03 01:15:10|154703.7|154573.7|154700.1|154570.1|154706.7|154576.7|154700.1|154570.1|13
1654218920000|2022-06-03 01:15:20|154699.2|154569.2|154700.3|154570.3|154705.5|154575.5|154699.2|154569.2|4
1654218930000|2022-06-03 01:15:30|154703.3|154573.3|154706.1|154576.1|154706.5|154576.5|154703.3|154573.3|15
1654218940000|2022-06-03 01:15:40|154706.4|154576.4|154706.3|154576.3|154706.6|154576.6|154699.8|154569.8|9
1654218950000|2022-06-03 01:15:50|154706.5|154576.5|154703.6|154573.6|154706.5|154576.5|154696.6|154566.6|13
1654218960000|2022-06-03 01:16:00|154703|154573|154706.4|154576.4|154719.9|154589.9|154699.8|154569.8|28
1654218970000|2022-06-03 01:16:10|154708.3|154578.3|154708.2|154578.2|154711.9|154581.9|154705.1|154575.1|29
1654218980000|2022-06-03 01:16:20|154709.5|154579.5|154708.3|154578.3|154711.3|154581.3|154704.7|154574.7|22
1654218990000|2022-06-03 01:16:30|154708.1|154578.1|154710.5|154580.5|154759.1|154592|154708.1|154553.4|29
1654219000000|2022-06-03 01:16:40|154710.2|154580.2|154753.4|154549.2|154771|154591.3|154709.6|154539|31
1654219010000|2022-06-03 01:16:50|154715.5|154585.5|154712.1|154582.1|154755.4|154586.2|154701.3|154543.6|29
1654219020000|2022-06-03 01:17:00|154706.5|154576.5|154706.1|154576.1|154710.7|154580.7|154704.2|154574.2|27
1654219030000|2022-06-03 01:17:10|154706.3|154576.3|154701.7|154571.7|154708.8|154578.8|154701.7|154571.7|13
1654219040000|2022-06-03 01:17:20|154706.2|154576.2|154705.9|154575.9|154708.6|154578.6|154703.1|154573.1|19
1654219050000|2022-06-03 01:17:30|154705.1|154575.1|154705.9|154575.9|154716.6|154586.6|154698.3|154568.3|23
1654219060000|2022-06-03 01:17:40|154708.8|154578.8|154706.4|154576.4|154712.5|154582.5|154702.1|154572.1|16
1654219070000|2022-06-03 01:17:50|154707.3|154577.3|154707.5|154577.5|154710.4|154580.4|154704.5|154574.5|20
1654219080000|2022-06-03 01:18:00|154707.7|154577.7|154704.3|154574.3|154710.1|154580.1|154704.3|154574.3|19
1654219090000|2022-06-03 01:18:10|154707.4|154577.4|154703.7|154573.7|154709.9|154579.9|154703.7|154573.7|12
1654219100000|2022-06-03 01:18:20|154704.1|154574.1|154708.7|154578.7|154709.8|154579.8|154704.1|154574.1|17
1654219110000|2022-06-03 01:18:30|154706.8|154576.8|154704.4|154574.4|154749|154580.6|154701.9|154539.5|18
1654219120000|2022-06-03 01:18:40|154706.2|154576.2|154759.7|154523.9|154770.6|154586.4|154688.2|154523.2|23
1654219130000|2022-06-03 01:18:50|154717.2|154587.2|154704.8|154574.8|154760.6|154587.2|154702.5|154543.2|18
1654219140000|2022-06-03 01:19:00|154707.2|154577.2|154705.1|154575.1|154708.3|154578.3|154694.1|154564.1|23
1654219150000|2022-06-03 01:19:10|154704.3|154574.3|154702.7|154572.7|154704.8|154574.8|154698.8|154568.8|17
1654219160000|2022-06-03 01:19:20|154701.3|154571.3|154741.1|154525.5|154753.9|154584.4|154697|154525.5|20
1654219170000|2022-06-03 01:19:30|154736.5|154520.5|154704.9|154574.9|154759.1|154577.4|154704.7|154519.3|16
1654219180000|2022-06-03 01:19:40|154702.3|154572.3|154708.4|154578.4|154708.4|154578.4|154700.1|154570.1|17
1654219190000|2022-06-03 01:19:50|154707.8|154577.8|154704|154574|154742.6|154579.2|154699.6|154539.9|11
1654219200000|2022-06-03 01:20:00|154744.7|154541.8|154707.1|154577.1|154744.7|154580.2|154703.6|154541.8|7
1654219210000|2022-06-03 01:20:10|154708.7|154578.7|154701.6|154571.6|154746.2|154578.7|154699.7|154536.6|8
1654219220000|2022-06-03 01:20:20|154701.2|154571.2|154706.7|154576.7|154755.9|154582.6|154694.5|154539.1|21
1654219230000|2022-06-03 01:20:30|154704|154574|154702.6|154572.6|154712.1|154582.1|154699.2|154569.2|21
1654219240000|2022-06-03 01:20:40|154707.7|154577.7|154705.5|154575.5|154711.2|154581.2|154699.1|154569.1|16
1654219250000|2022-06-03 01:20:50|154751.1|154543.6|154705.2|154575.2|154755.5|154583.4|154703.8|154538.6|11
1654219260000|2022-06-03 01:21:00|154746|154543.5|154742.8|154539.8|154756.3|154579|154705.4|154523.9|18
1654219270000|2022-06-03 01:21:10|154744.4|154536.4|154763.2|154522.4|154763.2|154584.3|154705.6|154522.4|20
1654219280000|2022-06-03 01:21:20|154755.9|154525.8|154704.4|154574.4|154763.2|154580.4|154702.1|154516.5|19
1654219290000|2022-06-03 01:21:30|154704.6|154574.6|154700.3|154570.3|154745.5|154583.3|154694.1|154543.3|16
1654219300000|2022-06-03 01:21:40|154753.9|154535.8|154744.2|154539.8|154753.9|154581.4|154701.8|154535.8|12
1654219310000|2022-06-03 01:21:50|154707.4|154577.4|154737.8|154537.7|154757.8|154578.6|154704|154529.1|12
1654219320000|2022-06-03 01:22:00|154704.2|154574.2|154743.3|154541.5|154745|154577.9|154702.4|154538.5|14
1654219330000|2022-06-03 01:22:10|154746.2|154536.5|154702.7|154572.7|154746.2|154576.5|154702.3|154536.5|16
1654219340000|2022-06-03 01:22:20|154703.8|154573.8|154700.6|154570.6|154745.9|154576.5|154700.1|154536.8|9
1654219350000|2022-06-03 01:22:30|154750.2|154533.3|154739.6|154539.6|154750.2|154578.3|154700.7|154533.3|17
1654219360000|2022-06-03 01:22:40|154742.2|154542.2|154708.4|154578.4|154745.2|154578.7|154703.5|154535.4|17
1654219370000|2022-06-03 01:22:50|154708.1|154578.1|154695.3|154565.3|154744.6|154578.1|154690.6|154540.4|15
1654219380000|2022-06-03 01:23:00|154706.2|154576.2|154706.6|154576.6|154708.7|154578.7|154701.5|154571.5|19
1654219390000|2022-06-03 01:23:10|154704.2|154574.2|154706.7|154576.7|154706.7|154576.7|154701.6|154571.6|8
1654219400000|2022-06-03 01:23:20|154704.1|154574.1|154706.5|154576.5|154743.3|154576.5|154700.8|154533.1|12
1654219410000|2022-06-03 01:23:30|154707.8|154577.8|154699.7|154569.7|154743.7|154577.8|154699.7|154539.2|5
1654219420000|2022-06-03 01:23:40|154745.4|154536.9|154693.2|154563.2|154745.4|154575.2|154690.4|154536.9|25
1654219430000|2022-06-03 01:23:50|154691.3|154561.3|154692.3|154562.3|154726.2|154571.2|154691.3|154519.9|26
1654219440000|2022-06-03 01:24:00|154693.3|154563.3|154739.1|154534.7|154739.1|154571.1|154686.4|154527.2|16
1654219450000|2022-06-03 01:24:10|154740.2|154532|154740.7|154529.3|154740.7|154570.7|154700.6|154526.6|14
1654219460000|2022-06-03 01:24:20|154737.2|154526.6|154747.5|154532|154750.9|154534.1|154737.2|154523.7|13
1654219470000|2022-06-03 01:24:30|154747.6|154535|154690.7|154560.7|154755.7|154563.7|154686.5|154526.5|20
1654219480000|2022-06-03 01:24:40|154692.6|154562.6|154707.3|154577.3|154730.7|154577.6|154684.7|154525.7|25
1654219490000|2022-06-03 01:24:50|154748.7|154534.3|154704.7|154574.7|154757.2|154587.6|154701.6|154533.7|13
1654219500000|2022-06-03 01:25:00|154703.4|154573.4|154695.4|154565.4|154755.4|154573.4|154682.5|154531.4|17
1654219510000|2022-06-03 01:25:10|154690.3|154560.3|154697.4|154567.4|154745|154576.9|154688.6|154531.4|19
1654219520000|2022-06-03 01:25:20|154694.1|154564.1|154701.1|154571.1|154744.8|154571.3|154690.3|154529.4|23
1654219530000|2022-06-03 01:25:30|154702.6|154572.6|154704.3|154574.3|154706.2|154576.2|154697.3|154567.3|16
1654219540000|2022-06-03 01:25:40|154699.3|154569.3|154701.3|154571.3|154701.3|154571.3|154697.4|154567.4|10
1654219550000|2022-06-03 01:25:50|154737.1|154534.1|154711.2|154581.2|154745.9|154581.2|154695.9|154534.1|27
1654219560000|2022-06-03 01:26:00|154701.8|154571.8|154701.3|154571.3|154783.7|154581.2|154688.5|154506.4|20
1654219570000|2022-06-03 01:26:10|154735.7|154535.4|154742|154537.5|154743.3|154577.5|154702.8|154529.6|16
1654219580000|2022-06-03 01:26:20|154743.7|154539|154706.4|154576.4|154743.7|154579|154697.6|154539|23
1654219590000|2022-06-03 01:26:30|154706.8|154576.8|154703.5|154573.5|154707.9|154577.9|154703.5|154573.5|18
1654219600000|2022-06-03 01:26:40|154697.2|154567.2|154705.7|154575.7|154748.8|154576.6|154695.2|154531.4|10
1654219610000|2022-06-03 01:26:50|154705|154575|154766.8|154534.9|154766.8|154582.9|154705|154529.1|25
1654219620000|2022-06-03 01:27:00|154760.2|154532|154712.8|154582.8|154760.2|154583.3|154707.8|154532|33
1654219630000|2022-06-03 01:27:10|154712.4|154582.4|154708.5|154578.5|154715.8|154585.8|154706.6|154576.6|28
1654219640000|2022-06-03 01:27:20|154705.9|154575.9|154711.4|154581.4|154712.1|154582.1|154704.1|154574.1|27
1654219650000|2022-06-03 01:27:30|154711.3|154581.3|154756|154525.1|154776.2|154581.3|154704.2|154525.1|21
1654219660000|2022-06-03 01:27:40|154715.6|154585.6|154766.1|154529.1|154769.9|154585.6|154707.2|154516.2|36
1654219670000|2022-06-03 01:27:50|154768.9|154525.5|154711.7|154581.7|154768.9|154585.2|154710.4|154525.5|21
1654219680000|2022-06-03 01:28:00|154713.2|154583.2|154712.6|154582.6|154752.4|154585.3|154704.3|154539.4|29
1654219690000|2022-06-03 01:28:10|154712.4|154582.4|154710.8|154580.8|154712.8|154582.8|154706.1|154576.1|23
1654219700000|2022-06-03 01:28:20|154711.1|154581.1|154701.6|154571.6|154747|154581.1|154698.9|154546|26
1654219710000|2022-06-03 01:28:30|154701.7|154571.7|154713.1|154583.1|154756.4|154583.7|154687.2|154536.9|21
1654219720000|2022-06-03 01:28:40|154713.7|154583.7|154703.5|154573.5|154748.4|154584.2|154692.9|154540.1|15
1654219730000|2022-06-03 01:28:50|154705.4|154575.4|154702.8|154572.8|154705.4|154575.4|154697.9|154567.9|24
1654219740000|2022-06-03 01:29:00|154702|154572|154706.2|154576.2|154706.2|154576.2|154699.2|154569.2|15
1654219750000|2022-06-03 01:29:10|154705.1|154575.1|154699.9|154569.9|154707.8|154577.8|154694.9|154564.9|13
1654219760000|2022-06-03 01:29:20|154703.1|154573.1|154701.8|154571.8|154704.3|154574.3|154699.3|154569.3|17
1654219770000|2022-06-03 01:29:30|154703.9|154573.9|154748.2|154537.1|154764|154579.8|154703.9|154522.2|9
1654219780000|2022-06-03 01:29:40|154700.5|154537.2|154696.1|154566.1|154761|154574.4|154682.2|154530.4|14
1654219790000|2022-06-03 01:29:50|154692.2|154562.2|154700.3|154570.3|154739.2|154577.2|154692.2|154530.6|18
1654219800000|2022-06-03 01:30:00|154700.5|154570.5|154736.2|154535.4|154747.9|154577|154699.1|154535.4|18
1654219810000|2022-06-03 01:30:10|154739.8|154533.6|154702.5|154572.5|154751.5|154574.8|154698.6|154525.3|19
1654219820000|2022-06-03 01:30:20|154702.3|154572.3|154705.9|154575.9|154709.8|154579.8|154694.3|154564.3|19
1654219830000|2022-06-03 01:30:30|154706|154576|154746|154544|154746.1|154583.3|154702.9|154542.4|21
1654219840000|2022-06-03 01:30:40|154712.7|154582.7|154709|154579|154745|154584.1|154703.2|154539.5|28
1654219850000|2022-06-03 01:30:50|154707.8|154577.8|154701|154571|154707.8|154577.8|154697.7|154567.7|22
1654219860000|2022-06-03 01:31:00|154703.1|154573.1|154698|154568|154705.1|154575.1|154694.8|154564.8|20
1654219870000|2022-06-03 01:31:10|154700.2|154570.2|154710.4|154580.4|154745.3|154580.4|154696.9|154536.7|16
1654219880000|2022-06-03 01:31:20|154751.6|154540.7|154740|154537|154751.6|154582.1|154701.4|154534.7|17
1654219890000|2022-06-03 01:31:30|154707.7|154536.9|154706|154576|154745.2|154580|154705.7|154536.9|15
1654219900000|2022-06-03 01:31:40|154750.8|154535|154705.4|154575.4|154750.8|154576.4|154694.9|154526.9|19
1654219910000|2022-06-03 01:31:50|154705.5|154575.5|154696.2|154566.2|154705.5|154575.5|154695.4|154565.4|17
1654219920000|2022-06-03 01:32:00|154696.5|154566.5|154693.5|154563.5|154737.3|154572.7|154689.2|154535.7|15
1654219930000|2022-06-03 01:32:10|154694|154564|154738.1|154536.8|154745.4|154579.7|154694|154525.5|17
1654219940000|2022-06-03 01:32:20|154741.6|154532.2|154751.6|154539.4|154751.6|154584.2|154694.4|154531.2|16
1654219950000|2022-06-03 01:32:30|154751.5|154580.5|154744.9|154536|154753.1|154580.5|154694.2|154527.7|24
1654219960000|2022-06-03 01:32:40|154741.5|154538.8|154700.4|154570.4|154741.5|154574.9|154695.5|154538.8|22
1654219970000|2022-06-03 01:32:50|154694.4|154564.4|154700.1|154570.1|154703.6|154573.6|154693.9|154563.9|16
1654219980000|2022-06-03 01:33:00|154702|154572|154738.2|154536|154738.2|154573.7|154690.8|154526.6|14
1654219990000|2022-06-03 01:33:10|154699.7|154569.7|154750.5|154540|154750.5|154569.7|154699.5|154533.4|15
1654220000000|2022-06-03 01:33:20|154750.4|154539.9|154757.3|154524|154757.3|154579.5|154684.4|154524|23
1654220010000|2022-06-03 01:33:30|154757.2|154533.1|154713.3|154583.3|154757.2|154585.7|154696.9|154533.1|29
1654220020000|2022-06-03 01:33:40|154748.1|154548.1|154696.3|154566.3|154752.1|154583.5|154688|154542.3|14
1654220030000|2022-06-03 01:33:50|154694.5|154564.5|154696.7|154566.7|154700.2|154570.2|154694.5|154564.5|9
1654220040000|2022-06-03 01:34:00|154704.9|154574.9|154699.4|154569.4|154707.2|154577.2|154685.4|154555.4|12
1654220050000|2022-06-03 01:34:10|154698|154568|154700.8|154570.8|154700.8|154570.8|154692.9|154562.9|8
1654220060000|2022-06-03 01:34:20|154700.4|154570.4|154703.8|154573.8|154703.8|154573.8|154688.6|154558.6|10
1654220070000|2022-06-03 01:34:30|154703|154573|154704.2|154574.2|154705.4|154575.4|154692.8|154562.8|19
1654220080000|2022-06-03 01:34:40|154701.3|154571.3|154700.3|154570.3|154703.4|154573.4|154696|154566|18
1654220090000|2022-06-03 01:34:50|154702.4|154572.4|154696.4|154566.4|154704.9|154574.9|154694.6|154564.6|13
1654220100000|2022-06-03 01:35:00|154695.2|154565.2|154699.8|154569.8|154701.4|154571.4|154692.2|154562.2|21
1654220110000|2022-06-03 01:35:10|154694.7|154564.7|154710.3|154580.3|154710.6|154580.6|154694.7|154564.7|18
1654220120000|2022-06-03 01:35:20|154708|154578|154706.7|154576.7|154708|154578|154685.7|154555.7|12
1654220130000|2022-06-03 01:35:30|154705.4|154575.4|154705.1|154575.1|154709.9|154579.9|154701.3|154571.3|8
1654220140000|2022-06-03 01:35:40|154707.1|154577.1|154697.4|154567.4|154708.5|154578.5|154690.9|154560.9|8
1654220150000|2022-06-03 01:35:50|154694.2|154564.2|154701.5|154571.5|154704.3|154574.3|154679.1|154549.1|16
1654220160000|2022-06-03 01:36:00|154707.1|154577.1|154695|154565|154707.5|154577.5|154691.5|154561.5|27
1654220170000|2022-06-03 01:36:10|154696.7|154566.7|154696.8|154566.8|154710.7|154580.7|154692.7|154562.7|15
1654220180000|2022-06-03 01:36:20|154704.7|154574.7|154704.2|154574.2|154707|154577|154697.2|154567.2|15
1654220190000|2022-06-03 01:36:30|154705|154575|154703.8|154573.8|154707.5|154577.5|154695.4|154565.4|16
1654220200000|2022-06-03 01:36:40|154698.3|154568.3|154697.4|154567.4|154708.1|154578.1|154697.4|154567.4|11
1654220210000|2022-06-03 01:36:50|154687|154557|154692.4|154562.4|154705.5|154575.5|154686.8|154556.8|16
1654220220000|2022-06-03 01:37:00|154697.3|154567.3|154687.3|154557.3|154699.2|154569.2|154680.8|154550.8|16
1654220230000|2022-06-03 01:37:10|154696.6|154566.6|154694.6|154564.6|154701.8|154571.8|154691.5|154561.5|20
1654220240000|2022-06-03 01:37:20|154693.2|154563.2|154691.3|154561.3|154698.4|154568.4|154687.5|154557.5|11
1654220250000|2022-06-03 01:37:30|154692.9|154562.9|154691.1|154561.1|154692.9|154562.9|154685.1|154555.1|10
1654220260000|2022-06-03 01:37:40|154705.5|154575.5|154697.6|154567.6|154749.2|154580|154693.3|154542.8|16
1654220270000|2022-06-03 01:37:50|154699.6|154569.6|154701.3|154571.3|154703.6|154573.6|154684.3|154554.3|15
1654220280000|2022-06-03 01:38:00|154701.6|154571.6|154695.1|154565.1|154702.8|154572.8|154687.7|154557.7|14
1654220290000|2022-06-03 01:38:10|154697|154567|154695.5|154565.5|154698.5|154568.5|154689.6|154559.6|6
1654220300000|2022-06-03 01:38:20|154694.3|154564.3|154701|154571|154709.2|154579.2|154689.6|154559.6|14
1654220310000|2022-06-03 01:38:30|154703.5|154573.5|154704.2|154574.2|154729|154577.5|154696|154521.6|15
1654220320000|2022-06-03 01:38:40|154699.3|154569.3|154693.4|154563.4|154701.7|154571.7|154684.9|154554.9|10
1654220330000|2022-06-03 01:38:50|154687.7|154557.7|154704.7|154574.7|154705.4|154575.4|154687.7|154557.7|12
1654220340000|2022-06-03 01:39:00|154706.6|154576.6|154708.4|154578.4|154708.7|154578.7|154701.6|154571.6|9
1654220350000|2022-06-03 01:39:10|154707.6|154577.6|154698.1|154568.1|154707.6|154577.6|154685.7|154555.7|16
1654220360000|2022-06-03 01:39:20|154698|154568|154704.6|154574.6|154705.4|154575.4|154696.8|154566.8|14
1654220370000|2022-06-03 01:39:30|154701|154571|154698.3|154568.3|154704.5|154574.5|154685.5|154555.5|14
1654220380000|2022-06-03 01:39:40|154697.3|154567.3|154692.7|154562.7|154704.2|154574.2|154688.3|154558.3|11
1654220390000|2022-06-03 01:39:50|154693.6|154563.6|154689.8|154559.8|154695.2|154565.2|154681.7|154551.7|14
1654220400000|2022-06-03 01:40:00|154691.6|154561.6|154691.5|154561.5|154695|154565|154685.8|154555.8|22
1654220410000|2022-06-03 01:40:10|154691.8|154561.8|154695|154565|154705.2|154575.2|154686.8|154556.8|17
1654220420000|2022-06-03 01:40:20|154684.6|154554.6|154680.6|154550.6|154689.7|154559.7|154677.3|154547.3|15
1654220430000|2022-06-03 01:40:30|154685.2|154555.2|154683.1|154553.1|154691.9|154561.9|154674.2|154544.2|17
1654220440000|2022-06-03 01:40:40|154685.6|154555.6|154689.6|154559.6|154693.5|154563.5|154681.1|154551.1|13
1654220450000|2022-06-03 01:40:50|154684.1|154554.1|154683.8|154553.8|154689.8|154559.8|154674.2|154544.2|16
1654220460000|2022-06-03 01:41:00|154690|154560|154694.2|154564.2|154695.8|154565.8|154685|154555|12
1654220470000|2022-06-03 01:41:10|154699.9|154569.9|154697.9|154567.9|154708.5|154578.5|154694|154564|17
1654220480000|2022-06-03 01:41:20|154695.7|154565.7|154696.1|154566.1|154702.2|154572.2|154683.3|154553.3|18
1654220490000|2022-06-03 01:41:30|154700.1|154570.1|154698.1|154568.1|154700.1|154570.1|154690.9|154560.9|18
1654220500000|2022-06-03 01:41:40|154694|154564|154703.8|154573.8|154703.8|154573.8|154692.9|154562.9|12
1654220510000|2022-06-03 01:41:50|154702.8|154572.8|154695|154565|154702.8|154572.8|154692.2|154562.2|20
1654220520000|2022-06-03 01:42:00|154696.3|154566.3|154700.8|154570.8|154700.8|154570.8|154692.7|154562.7|14
1654220530000|2022-06-03 01:42:10|154742.6|154541.3|154693.7|154563.7|154742.6|154574|154682.7|154541.3|21
1654220540000|2022-06-03 01:42:20|154686.4|154556.4|154681|154551|154710|154580|154681|154551|20
1654220550000|2022-06-03 01:42:30|154685.5|154555.5|154688.1|154558.1|154697.8|154567.8|154685.4|154555.4|29
1654220560000|2022-06-03 01:42:40|154692.2|154562.2|154698.5|154568.5|154698.7|154568.7|154684|154554|21
1654220570000|2022-06-03 01:42:50|154700.1|154570.1|154689.8|154559.8|154700.1|154570.1|154685.5|154555.5|21
1654220580000|2022-06-03 01:43:00|154690|154560|154688|154558|154694.4|154564.4|154678.5|154548.5|20
1654220590000|2022-06-03 01:43:10|154686.9|154556.9|154685|154555|154692.7|154562.7|154684.1|154554.1|19
1654220600000|2022-06-03 01:43:20|154684.3|154554.3|154693.2|154563.2|154697.4|154567.4|154681|154551|25
1654220610000|2022-06-03 01:43:30|154692.3|154562.3|154685.1|154555.1|154693.3|154563.3|154676.8|154546.8|22
1654220620000|2022-06-03 01:43:40|154683.6|154553.6|154687|154557|154687.7|154557.7|154680.4|154550.4|22
1654220630000|2022-06-03 01:43:50|154685.6|154555.6|154642.3|154512.3|154685.7|154555.7|154639.8|154470.5|21
1654220640000|2022-06-03 01:44:00|154635.3|154505.3|154634.9|154504.9|154693.7|154523.9|154634.9|154472|15
1654220650000|2022-06-03 01:44:10|154635.9|154505.9|154631.6|154501.6|154671.9|154515.2|154629.5|154470.9|23
1654220660000|2022-06-03 01:44:20|154632|154502|154641.2|154511.2|154679.1|154513.4|154630.8|154474.6|20
1654220670000|2022-06-03 01:44:30|154642|154512|154632.3|154502.3|154684.9|154527.6|154628.3|154470.5|27
1654220680000|2022-06-03 01:44:40|154634.7|154504.7|154634.9|154504.9|154644.8|154514.8|154631.5|154501.5|23
1654220690000|2022-06-03 01:44:50|154634.6|154504.6|154634.8|154504.8|154639.7|154509.7|154626.6|154496.6|24
1654220700000|2022-06-03 01:45:00|154635.8|154505.8|154634.9|154504.9|154638.9|154508.9|154633.2|154503.2|26
1654220710000|2022-06-03 01:45:10|154635|154505|154641.6|154511.6|154643.4|154513.4|154635|154505|22
1654220720000|2022-06-03 01:45:20|154642.7|154512.7|154643|154513|154687|154515.7|154631.4|154465.4|22
1654220730000|2022-06-03 01:45:30|154644.1|154514.1|154679.6|154471.2|154680|154514.1|154638|154465.2|11
1654220740000|2022-06-03 01:45:40|154678.2|154470.2|154631.1|154501.1|154678.2|154519.9|154629|154470.2|16
1654220750000|2022-06-03 01:45:50|154630.9|154500.9|154629.9|154499.9|154640.1|154510.1|154623.9|154493.9|28
1654220760000|2022-06-03 01:46:00|154632.9|154502.9|154652.1|154522.1|154652.1|154522.1|154630.7|154500.7|29
1654220770000|2022-06-03 01:46:10|154651.9|154521.9|154633.8|154503.8|154685.6|154522.9|154633.8|154476.7|31
1654220780000|2022-06-03 01:46:20|154633.6|154503.6|154646.1|154516.1|154688.4|154525.9|154633.6|154469.4|29
1654220790000|2022-06-03 01:46:30|154651|154521|154643.4|154513.4|154651|154521|154642.5|154512.5|19
1654220800000|2022-06-03 01:46:40|154642.1|154512.1|154645.9|154515.9|154689.9|154530.5|154635.6|154475.9|20
1654220810000|2022-06-03 01:46:50|154657.9|154527.9|154647.1|154517.1|154657.9|154527.9|154642.5|154512.5|25
1654220820000|2022-06-03 01:47:00|154654.1|154524.1|154650.4|154520.4|154654.1|154524.1|154647.1|154517.1|21
1654220830000|2022-06-03 01:47:10|154651.6|154521.6|154643.1|154513.1|154652.1|154522.1|154643.1|154513.1|10
1654220840000|2022-06-03 01:47:20|154641.5|154511.5|154685.8|154483.1|154697.9|154515.2|154635|154473.6|13
1654220850000|2022-06-03 01:47:30|154684.4|154475.2|154721.8|154455.5|154721.8|154513.9|154640.4|154455.5|14
1654220860000|2022-06-03 01:47:40|154703.8|154475.8|154649.9|154519.9|154703.8|154526.3|154644.7|154472.4|22
1654220870000|2022-06-03 01:47:50|154652.3|154522.3|154646.7|154516.7|154710.7|154522.3|154646.7|154452.4|15
1654220880000|2022-06-03 01:48:00|154684.3|154477.5|154691.9|154471.1|154708.7|154477.5|154684|154450.9|8
1654220890000|2022-06-03 01:48:10|154695.3|154464.9|154650|154520|154702.6|154521.3|154650|154461.4|10
1654220900000|2022-06-03 01:48:20|154649.4|154519.4|154640.2|154510.2|154675|154519.4|154635.3|154473.5|21
1654220910000|2022-06-03 01:48:30|154636.8|154506.8|154684.1|154475.3|154694.6|154507.6|154636.8|154466.5|13
1654220920000|2022-06-03 01:48:40|154647.1|154517.1|154683.3|154482.8|154698.8|154517.1|154645.4|154468.6|14
1654220930000|2022-06-03 01:48:50|154650.2|154520.2|154690.7|154473|154696.5|154520.2|154641.2|154470.9|16
1654220940000|2022-06-03 01:49:00|154651.7|154521.7|154700.7|154463.8|154700.7|154521.7|154651.7|154463.8|4
1654220950000|2022-06-03 01:49:10|154682.4|154480.4|154689.7|154480.1|154689.7|154513.2|154638.8|154480.1|7
1654220960000|2022-06-03 01:49:20|154687.4|154477.9|154663.2|154443.5|154699.8|154516.3|154621.8|154432|9
1654220970000|2022-06-03 01:49:30|154647.1|154517.1|154631.5|154501.5|154647.1|154517.1|154626.7|154496.7|13
1654220980000|2022-06-03 01:49:40|154628.5|154498.5|154696|154474.7|154718|154498.5|154628.5|154466.4|6
1654220990000|2022-06-03 01:49:50|154688.5|154466.7|154628.8|154498.8|154723.8|154502.4|154627.9|154448.2|10
1654221000000|2022-06-03 01:50:00|154631.5|154501.5|154703.3|154451.8|154708.8|154502.6|154629.4|154448.3|10
1654221010000|2022-06-03 01:50:10|154702.5|154449.6|154638.1|154508.1|154702.5|154516.1|154631.9|154449.6|24
1654221020000|2022-06-03 01:50:20|154643.5|154513.5|154640|154510|154684.4|154521.8|154629.8|154461.5|19
1654221030000|2022-06-03 01:50:30|154639.1|154509.1|154640.5|154510.5|154677.7|154512.3|154622|154470.1|32
1654221040000|2022-06-03 01:50:40|154642.6|154512.6|154627.7|154497.7|154642.6|154512.6|154624.1|154494.1|27
1654221050000|2022-06-03 01:50:50|154628.8|154498.8|154636.9|154506.9|154639.6|154509.6|154627.8|154497.8|23
1654221060000|2022-06-03 01:51:00|154637.3|154507.3|154625.4|154495.4|154637.8|154507.8|154619.1|154489.1|26
1654221070000|2022-06-03 01:51:10|154622|154492|154631.6|154501.6|154670.4|154505.7|154616.3|154464.3|27
1654221080000|2022-06-03 01:51:20|154630.1|154500.1|154639.2|154509.2|154649.4|154519.4|154629.7|154499.7|24
1654221090000|2022-06-03 01:51:30|154640|154510|154624.6|154494.6|154676.1|154510.8|154619.8|154474.2|30
1654221100000|2022-06-03 01:51:40|154622|154492|154614.7|154484.7|154623.9|154493.9|154611|154481|27
1654221110000|2022-06-03 01:51:50|154617.3|154487.3|154621.4|154491.4|154626.2|154496.2|154611.7|154481.7|27
1654221120000|2022-06-03 01:52:00|154621.5|154491.5|154628.5|154498.5|154630.7|154500.7|154613.1|154483.1|25
1654221130000|2022-06-03 01:52:10|154629.6|154499.6|154621.4|154491.4|154629.6|154499.6|154615.2|154485.2|20
1654221140000|2022-06-03 01:52:20|154621.1|154491.1|154629.3|154499.3|154632.7|154502.7|154619.7|154489.7|28
1654221150000|2022-06-03 01:52:30|154630.9|154500.9|154623.7|154493.7|154661.7|154500.9|154615.8|154453.6|26
1654221160000|2022-06-03 01:52:40|154623.9|154493.9|154645.8|154515.8|154653.3|154523.3|154617.2|154487.2|30
1654221170000|2022-06-03 01:52:50|154648.2|154518.2|154651.9|154521.9|154654.7|154524.7|154648.2|154518.2|20
1654221180000|2022-06-03 01:53:00|154651.8|154521.8|154647.4|154517.4|154653.3|154523.3|154646.3|154516.3|24
1654221190000|2022-06-03 01:53:10|154648.9|154518.9|154639.2|154509.2|154652|154522|154639.2|154509.2|25
1654221200000|2022-06-03 01:53:20|154637|154507|154630.8|154500.8|154693.4|154521.3|154629.2|154472.1|23
1654221210000|2022-06-03 01:53:30|154645|154515|154647|154517|154655.2|154525.2|154634.1|154504.1|26
1654221220000|2022-06-03 01:53:40|154648.8|154518.8|154636.5|154506.5|154692.4|154529|154631.2|154482.3|30
1654221230000|2022-06-03 01:53:50|154643|154513|154648.3|154518.3|154650.2|154520.2|154642.1|154512.1|21
1654221240000|2022-06-03 01:54:00|154648.4|154518.4|154641.9|154511.9|154650.6|154520.6|154641.1|154511.1|27
1654221250000|2022-06-03 01:54:10|154642.3|154512.3|154650.2|154520.2|154650.2|154520.2|154637.6|154507.6|22
1654221260000|2022-06-03 01:54:20|154646.1|154516.1|154647.5|154517.5|154685.6|154525.1|154635.3|154478.5|27
1654221270000|2022-06-03 01:54:30|154685.9|154480|154684.7|154484.5|154699|154520.6|154644.9|154467.3|29
1654221280000|2022-06-03 01:54:40|154649.9|154519.9|154639.2|154509.2|154683.9|154520.2|154635.4|154480.6|20
1654221290000|2022-06-03 01:54:50|154638.2|154508.2|154645.8|154515.8|154647.2|154517.2|154638.2|154508.2|18
1654221300000|2022-06-03 01:55:00|154645.2|154515.2|154646.1|154516.1|154679.3|154516.5|154639.6|154475.1|27
1654221310000|2022-06-03 01:55:10|154646|154516|154651.3|154521.3|154657.2|154527.2|154633.2|154503.2|23
1654221320000|2022-06-03 01:55:20|154649.7|154519.7|154646.7|154516.7|154689.4|154520.9|154646.2|154481.4|17
1654221330000|2022-06-03 01:55:30|154647.9|154517.9|154648.6|154518.6|154694.3|154520.3|154647.9|154475.7|15
1654221340000|2022-06-03 01:55:40|154650|154520|154638.7|154508.7|154650.2|154520.2|154638.7|154508.7|16
1654221350000|2022-06-03 01:55:50|154639.9|154509.9|154638.8|154508.8|154639.9|154509.9|154632.4|154502.4|19
1654221360000|2022-06-03 01:56:00|154640|154510|154631|154501|154640.1|154510.1|154626.6|154496.6|15
1654221370000|2022-06-03 01:56:10|154633.1|154503.1|154630.3|154500.3|154643.3|154513.3|154629.8|154499.8|26
1654221380000|2022-06-03 01:56:20|154629.6|154499.6|154633.9|154503.9|154635.5|154505.5|154629.3|154499.3|14
1654221390000|2022-06-03 01:56:30|154634.6|154504.6|154634.6|154504.6|154641.4|154511.4|154633.4|154503.4|11
1654221400000|2022-06-03 01:56:40|154636|154506|154636.4|154506.4|154637.9|154507.9|154632.2|154502.2|17
1654221410000|2022-06-03 01:56:50|154635.5|154505.5|154634.5|154504.5|154636.8|154506.8|154625.1|154495.1|17
1654221420000|2022-06-03 01:57:00|154635|154505|154632.8|154502.8|154672.6|154520.2|154616.9|154470.1|16
1654221430000|2022-06-03 01:57:10|154626|154496|154627.1|154497.1|154643.3|154513.3|154622.7|154492.7|17
1654221440000|2022-06-03 01:57:20|154622.3|154492.3|154615.5|154485.5|154639|154509|154610.4|154480.4|27
1654221450000|2022-06-03 01:57:30|154616.7|154486.7|154602.3|154472.3|154639.4|154487.6|154577.2|154435.1|30
1654221460000|2022-06-03 01:57:40|154603.7|154473.7|154602.7|154472.7|154646.8|154478|154600|154439.6|27
1654221470000|2022-06-03 01:57:50|154601.7|154471.7|154601.8|154471.8|154602|154472|154590.2|154460.2|21
1654221480000|2022-06-03 01:58:00|154600.4|154470.4|154595.4|154465.4|154604|154474|154584.4|154454.4|27
1654221490000|2022-06-03 01:58:10|154597.4|154467.4|154589.4|154459.4|154603.5|154473.5|154586.3|154456.3|21
1654221500000|2022-06-03 01:58:20|154592.4|154462.4|154610.1|154480.1|154610.1|154480.1|154592|154462|24
1654221510000|2022-06-03 01:58:30|154608.1|154478.1|154644.1|154435.7|154673|154479.3|154598.5|154405.2|27
1654221520000|2022-06-03 01:58:40|154645.6|154436.8|154601.8|154471.8|154645.6|154482.1|154600.4|154433.7|23
1654221530000|2022-06-03 01:58:50|154603.2|154473.2|154600.5|154470.5|154638.8|154474.5|154597.7|154431.8|20
1654221540000|2022-06-03 01:59:00|154599.7|154469.7|154569|154439|154606.6|154476.6|154556.5|154426.5|29
1654221550000|2022-06-03 01:59:10|154553.2|154423.2|154557.2|154427.2|154567.1|154437.1|154546.9|154416.9|24
1654221560000|2022-06-03 01:59:20|154550.3|154420.3|154554.2|154424.2|154560.6|154430.6|154550.3|154420.3|22
1654221570000|2022-06-03 01:59:30|154556.3|154426.3|154559.5|154429.5|154559.5|154429.5|154556.2|154426.2|22
1654221580000|2022-06-03 01:59:40|154559.3|154429.3|154557.1|154427.1|154560.8|154430.8|154554.3|154424.3|29
1654221590000|2022-06-03 01:59:50|154559|154429|154564.4|154434.4|154567.1|154437.1|154554.6|154424.6|25
1654221600000|2022-06-03 02:00:00|154563.8|154433.8|154566.5|154436.5|154566.5|154436.5|154554.7|154424.7|29
1654221610000|2022-06-03 02:00:10|154566|154436|154604.7|154403.1|154604.7|154441|154563.3|154403.1|27
1654221620000|2022-06-03 02:00:20|154605.2|154403.7|154573.7|154443.7|154605.2|154445.9|154569.9|154403.7|24
1654221630000|2022-06-03 02:00:30|154574.2|154444.2|154573.1|154443.1|154576.2|154446.2|154573.1|154443.1|22
1654221640000|2022-06-03 02:00:40|154573.2|154443.2|154572.1|154442.1|154574|154444|154570|154440|26
1654221650000|2022-06-03 02:00:50|154572.8|154442.8|154578.4|154448.4|154623.2|154449.1|154570.2|154403.3|25
1654221660000|2022-06-03 02:01:00|154575.2|154445.2|154578.3|154448.3|154580.8|154450.8|154573.3|154443.3|28
1654221670000|2022-06-03 02:01:10|154576.7|154446.7|154613.4|154411.4|154617.6|154450.1|154575.8|154408.2|17
1654221680000|2022-06-03 02:01:20|154576|154446|154618|154405.4|154622.4|154448.7|154576|154405|21
1654221690000|2022-06-03 02:01:30|154616.2|154408.8|154577.4|154447.4|154618.3|154449.5|154569.3|154408.8|14
1654221700000|2022-06-03 02:01:40|154576.9|154446.9|154622.2|154401.3|154626.6|154447.8|154574|154400.4|16
1654221710000|2022-06-03 02:01:50|154581.1|154451.1|154612.8|154411.5|154618.8|154452.4|154573.6|154411.1|30
1654221720000|2022-06-03 02:02:00|154623.8|154401.7|154615.4|154410.2|154632.3|154449.8|154575.4|154399.9|26
1654221730000|2022-06-03 02:02:10|154615.6|154409.9|154578.9|154448.9|154615.6|154450|154575.5|154409.8|24
1654221740000|2022-06-03 02:02:20|154580.4|154450.4|154577.2|154447.2|154582.3|154452.3|154577.2|154447.2|21
1654221750000|2022-06-03 02:02:30|154579.2|154449.2|154579.3|154449.3|154580.4|154450.4|154576.9|154446.9|15
1654221760000|2022-06-03 02:02:40|154579.2|154449.2|154579.9|154449.9|154580.7|154450.7|154576.2|154446.2|17
1654221770000|2022-06-03 02:02:50|154577.2|154447.2|154577.2|154447.2|154625.3|154448|154576.5|154400.4|18
1654221780000|2022-06-03 02:03:00|154577.3|154447.3|154577.9|154447.9|154627|154450|154575|154401.1|16
1654221790000|2022-06-03 02:03:10|154573|154443|154576.3|154446.3|154579|154449|154570.7|154440.7|26
1654221800000|2022-06-03 02:03:20|154577.1|154447.1|154577.3|154447.3|154621|154451.3|154574.7|154411.6|17
1654221810000|2022-06-03 02:03:30|154578.1|154448.1|154628.3|154407.7|154631.3|154455.6|154578.1|154399.5|27
1654221820000|2022-06-03 02:03:40|154620|154415.3|154582.1|154452.1|154626.3|154455.3|154578.9|154402.7|22
1654221830000|2022-06-03 02:03:50|154582|154452|154580.3|154450.3|154632.2|154452.2|154577|154406.1|16
1654221840000|2022-06-03 02:04:00|154619.7|154413.9|154578.4|154448.4|154619.7|154453|154576.8|154413.9|30
1654221850000|2022-06-03 02:04:10|154578.3|154448.3|154581.8|154451.8|154617.3|154451.8|154575.8|154410.6|21
1654221860000|2022-06-03 02:04:20|154582|154452|154580.8|154450.8|154627.7|154453.4|154580.8|154409.3|19
1654221870000|2022-06-03 02:04:30|154581.1|154451.1|154579.7|154449.7|154582.6|154452.6|154576.6|154446.6|14
1654221880000|2022-06-03 02:04:40|154580|154450|154581|154451|154582|154452|154578.6|154448.6|19
1654221890000|2022-06-03 02:04:50|154577|154447|154581.1|154451.1|154628.2|154452.2|154577|154403.8|11
1654221900000|2022-06-03 02:05:00|154581.2|154451.2|154580.5|154450.5|154624.8|154452.4|154578.5|154405.2|23
1654221910000|2022-06-03 02:05:10|154577.9|154447.9|154580.5|154450.5|154581.1|154451.1|154577.9|154447.9|13
1654221920000|2022-06-03 02:05:20|154580.4|154450.4|154581.8|154451.8|154582|154452|154578.3|154448.3|19
1654221930000|2022-06-03 02:05:30|154579.2|154449.2|154583.3|154453.3|154586.6|154456.6|154579.2|154449.2|16
1654221940000|2022-06-03 02:05:40|154582.9|154452.9|154614.5|154484.5|154643|154490.5|154580.3|154423.7|28
1654221950000|2022-06-03 02:05:50|154611.8|154481.8|154607.9|154477.9|154615|154485|154607.9|154477.9|23
1654221960000|2022-06-03 02:06:00|154610.2|154480.2|154606.4|154476.4|154615.6|154485.6|154600.9|154470.9|33
1654221970000|2022-06-03 02:06:10|154606.8|154476.8|154590.8|154460.8|154606.8|154476.8|154589.1|154459.1|25
1654221980000|2022-06-03 02:06:20|154590|154460|154585.7|154455.7|154593.8|154463.8|154585.1|154455.1|23
1654221990000|2022-06-03 02:06:30|154586.1|154456.1|154589|154459|154592.9|154462.9|154586.1|154456.1|20
1654222000000|2022-06-03 02:06:40|154588.8|154458.8|154597.1|154467.1|154649|154468.6|154588.8|154410.3|22
1654222010000|2022-06-03 02:06:50|154632.2|154423.2|154597.3|154467.3|154666.6|154470.5|154591.5|154400.3|16
1654222020000|2022-06-03 02:07:00|154598.1|154468.1|154594.1|154464.1|154599.1|154469.1|154593|154463|14
1654222030000|2022-06-03 02:07:10|154599.8|154469.8|154594.2|154464.2|154599.8|154469.8|154594.2|154464.2|10
1654222040000|2022-06-03 02:07:20|154594.5|154464.5|154641.5|154417.5|154641.5|154468|154594.5|154417.5|9
1654222050000|2022-06-03 02:07:30|154641.3|154417.3|154638.8|154420.4|154641.4|154465.2|154594.2|154417.3|16
1654222060000|2022-06-03 02:07:40|154636.3|154421|154595.9|154465.9|154637|154465.9|154586.6|154421|13
1654222070000|2022-06-03 02:07:50|154636.5|154426.7|154586.1|154456.1|154636.5|154465.1|154586.1|154410.7|18
1654222080000|2022-06-03 02:08:00|154588.7|154458.7|154597.4|154467.4|154637|154467.4|154588.7|154427.7|15
1654222090000|2022-06-03 02:08:10|154640.5|154424.5|154598.2|154468.2|154640.5|154468.9|154595.1|154424.5|19
1654222100000|2022-06-03 02:08:20|154596.5|154466.5|154597.2|154467.2|154601.2|154471.2|154596.3|154466.3|12
1654222110000|2022-06-03 02:08:30|154596.9|154466.9|154597.2|154467.2|154599.5|154469.5|154596.1|154466.1|20
1654222120000|2022-06-03 02:08:40|154596|154466|154595.9|154465.9|154598.2|154468.2|154594.7|154464.7|10
1654222130000|2022-06-03 02:08:50|154594.5|154464.5|154593.7|154463.7|154596|154466|154593.5|154463.5|11
1654222140000|2022-06-03 02:09:00|154593.2|154463.2|154592.7|154462.7|154596.2|154466.2|154592|154462|9
1654222150000|2022-06-03 02:09:10|154591.6|154461.6|154624.2|154413.6|154624.2|154464.1|154581.9|154413.6|8
1654222160000|2022-06-03 02:09:20|154620.9|154419.9|154597.8|154467.8|154632.9|154468.5|154584.8|154419.9|9
1654222170000|2022-06-03 02:09:30|154598.8|154468.8|154594.9|154464.9|154631.1|154468.8|154590|154430.4|18
1654222180000|2022-06-03 02:09:40|154593.2|154463.2|154595|154465|154596.1|154466.1|154593.2|154463.2|19
1654222190000|2022-06-03 02:09:50|154595.8|154465.8|154594.2|154464.2|154631.6|154466.2|154594.2|154430.6|15
1654222200000|2022-06-03 02:10:00|154594.4|154464.4|154594.2|154464.2|154630.8|154466.3|154593.5|154427.3|18
1654222210000|2022-06-03 02:10:10|154629.6|154427.7|154595.6|154465.6|154629.6|154468.2|154592.2|154427.7|16
1654222220000|2022-06-03 02:10:20|154595.5|154465.5|154591|154461|154595.8|154465.8|154590.2|154460.2|17
1654222230000|2022-06-03 02:10:30|154591.2|154461.2|154586.5|154456.5|154595.5|154465.5|154574.6|154444.6|23
1654222240000|2022-06-03 02:10:40|154587|154457|154590.7|154460.7|154593.6|154463.6|154587|154457|20
1654222250000|2022-06-03 02:10:50|154590.1|154460.1|154592.1|154462.1|154595.8|154465.8|154590.1|154460.1|20
1654222260000|2022-06-03 02:11:00|154593.3|154463.3|154590.4|154460.4|154594.7|154464.7|154589.9|154459.9|17
1654222270000|2022-06-03 02:11:10|154591.5|154461.5|154594|154464|154595.8|154465.8|154591.5|154461.5|14
1654222280000|2022-06-03 02:11:20|154592.3|154462.3|154591.2|154461.2|154593.7|154463.7|154589.3|154459.3|19
1654222290000|2022-06-03 02:11:30|154591.6|154461.6|154610|154480|154632.6|154480|154591.1|154431.7|21
1654222300000|2022-06-03 02:11:40|154602.7|154472.7|154592.1|154462.1|154602.7|154472.7|154591.5|154461.5|27
1654222310000|2022-06-03 02:11:50|154629.1|154426.1|154590.7|154460.7|154631.4|154465.8|154590.7|154423.6|13
1654222320000|2022-06-03 02:12:00|154590.4|154460.4|154592.1|154462.1|154593.9|154463.9|154590.2|154460.2|21
1654222330000|2022-06-03 02:12:10|154591.6|154461.6|154588.6|154458.6|154591.9|154461.9|154585.5|154455.5|23
1654222340000|2022-06-03 02:12:20|154588.4|154458.4|154589.2|154459.2|154590.2|154460.2|154587.2|154457.2|21
1654222350000|2022-06-03 02:12:30|154588.7|154458.7|154594.1|154464.1|154595.1|154465.1|154587.1|154457.1|20
1654222360000|2022-06-03 02:12:40|154594.7|154464.7|154589.8|154459.8|154594.7|154464.7|154587.2|154457.2|19
1654222370000|2022-06-03 02:12:50|154590.5|154460.5|154588.7|154458.7|154592.1|154462.1|154585.9|154455.9|18
1654222380000|2022-06-03 02:13:00|154589.4|154459.4|154591.9|154461.9|154591.9|154461.9|154584.1|154454.1|27
1654222390000|2022-06-03 02:13:10|154590.8|154460.8|154578.5|154448.5|154591.8|154461.8|154576|154446|25
1654222400000|2022-06-03 02:13:20|154580.7|154450.7|154587.7|154457.7|154590.4|154460.4|154578.5|154448.5|21
1654222410000|2022-06-03 02:13:30|154588.6|154458.6|154587.2|154457.2|154591.1|154461.1|154586.9|154456.9|17
1654222420000|2022-06-03 02:13:40|154587.9|154457.9|154579.4|154449.4|154587.9|154457.9|154576.8|154446.8|24
1654222430000|2022-06-03 02:13:50|154576.9|154446.9|154578.4|154448.4|154578.5|154448.5|154575.8|154445.8|15
1654222440000|2022-06-03 02:14:00|154578.8|154448.8|154578.6|154448.6|154581|154451|154577.3|154447.3|14
1654222450000|2022-06-03 02:14:10|154578|154448|154580.2|154450.2|154580.2|154450.2|154563.1|154433.1|16
1654222460000|2022-06-03 02:14:20|154580.1|154450.1|154574.5|154444.5|154617.6|154450.1|154571|154411.5|11
1654222470000|2022-06-03 02:14:30|154578.4|154448.4|154628.3|154400.3|154629.9|154451|154575.9|154398|15
1654222480000|2022-06-03 02:14:40|154579.9|154449.9|154569.1|154439.1|154579.9|154449.9|154560.7|154430.7|22
1654222490000|2022-06-03 02:14:50|154568.9|154438.9|154569.5|154439.5|154569.8|154439.8|154565.9|154435.9|17
1654222500000|2022-06-03 02:15:00|154568.4|154438.4|154561.4|154431.4|154626.9|154448.9|154561.2|154401.8|29
1654222510000|2022-06-03 02:15:10|154563.2|154433.2|154566.4|154436.4|154605.7|154442.5|154558.1|154404.7|24
1654222520000|2022-06-03 02:15:20|154567.6|154437.6|154572.6|154442.6|154572.6|154442.6|154560.4|154430.4|25
1654222530000|2022-06-03 02:15:30|154573|154443|154560.6|154430.6|154573.1|154443.1|154558|154428|17
1654222540000|2022-06-03 02:15:40|154560.8|154430.8|154553.2|154423.2|154560.8|154430.8|154552.3|154422.3|10
1654222550000|2022-06-03 02:15:50|154561.5|154431.5|154552.5|154422.5|154561.7|154431.7|154531.3|154401.3|20
1654222560000|2022-06-03 02:16:00|154548.4|154418.4|154549.6|154419.6|154601.7|154424.3|154542.2|154382.9|15
1654222570000|2022-06-03 02:16:10|154548.8|154418.8|154548.4|154418.4|154550.7|154420.7|154545.2|154415.2|18
1654222580000|2022-06-03 02:16:20|154549.8|154419.8|154549.3|154419.3|154555.1|154425.1|154547.6|154417.6|23
1654222590000|2022-06-03 02:16:30|154549.2|154419.2|154549.2|154419.2|154561.9|154431.9|154533.1|154403.1|29
1654222600000|2022-06-03 02:16:40|154548.1|154418.1|154555.3|154425.3|154555.3|154425.3|154535.3|154405.3|26
1654222610000|2022-06-03 02:16:50|154553.6|154423.6|154562.6|154432.6|154562.6|154432.6|154551.2|154421.2|32
1654222620000|2022-06-03 02:17:00|154561.8|154431.8|154563.4|154433.4|154566.1|154436.1|154554.4|154424.4|28
1654222630000|2022-06-03 02:17:10|154563.2|154433.2|154557.6|154427.6|154564.9|154434.9|154555.2|154425.2|24
1654222640000|2022-06-03 02:17:20|154557.5|154427.5|154556.1|154426.1|154564.5|154434.5|154554.7|154424.7|19
1654222650000|2022-06-03 02:17:30|154553.6|154423.6|154562.3|154432.3|154562.5|154432.5|154552.1|154422.1|11
1654222660000|2022-06-03 02:17:40|154549.8|154419.8|154565.3|154435.3|154565.3|154454.1|154521.7|154419.8|22
1654222670000|2022-06-03 02:17:50|154563.9|154433.9|154563.1|154433.1|154565.4|154435.4|154545.8|154415.8|24
1654222680000|2022-06-03 02:18:00|154564.2|154434.2|154563.3|154433.3|154566.5|154436.5|154561.2|154431.2|17
1654222690000|2022-06-03 02:18:10|154563.1|154433.1|154566.1|154436.1|154568.8|154438.8|154563.1|154433.1|18
1654222700000|2022-06-03 02:18:20|154568.2|154438.2|154565.8|154435.8|154568.2|154438.2|154562.6|154432.6|24
1654222710000|2022-06-03 02:18:30|154565.7|154435.7|154567.8|154437.8|154614.2|154438.2|154563.2|154389.1|15
1654222720000|2022-06-03 02:18:40|154568.1|154438.1|154563.4|154433.4|154568.1|154438.1|154562.9|154432.9|17
1654222730000|2022-06-03 02:18:50|154559|154429|154564.2|154434.2|154566.2|154436.2|154558.2|154428.2|20
1654222740000|2022-06-03 02:19:00|154563.9|154433.9|154563.5|154433.5|154565|154435|154561.4|154431.4|19
1654222750000|2022-06-03 02:19:10|154562.1|154432.1|154560.1|154430.1|154565.2|154435.2|154559.3|154429.3|26
1654222760000|2022-06-03 02:19:20|154555.7|154425.7|154559.5|154429.5|154561.3|154431.3|154555.7|154425.7|18
1654222770000|2022-06-03 02:19:30|154559.9|154429.9|154561.2|154431.2|154563|154433|154557.3|154427.3|18
1654222780000|2022-06-03 02:19:40|154561|154431|154561.6|154431.6|154562.6|154432.6|154559.6|154429.6|16
1654222790000|2022-06-03 02:19:50|154563.7|154433.7|154566.7|154436.7|154566.7|154436.7|154560.9|154430.9|22
1654222800000|2022-06-03 02:20:00|154566.8|154436.8|154568.2|154438.2|154568.2|154438.2|154564.7|154434.7|13
1654222810000|2022-06-03 02:20:10|154567.6|154437.6|154565.7|154435.7|154568.8|154438.8|154565.7|154435.7|16
1654222820000|2022-06-03 02:20:20|154565.4|154435.4|154565.6|154435.6|154569.7|154439.7|154563.2|154433.2|25
1654222830000|2022-06-03 02:20:30|154565.7|154435.7|154560.9|154430.9|154602.9|154435.7|154560.5|154391.3|20
1654222840000|2022-06-03 02:20:40|154562.3|154432.3|154569.6|154439.6|154570.4|154440.4|154561.4|154431.4|26
1654222850000|2022-06-03 02:20:50|154569.5|154439.5|154569.1|154439.1|154570.8|154440.8|154568|154438|22
1654222860000|2022-06-03 02:21:00|154568.3|154438.3|154566.6|154436.6|154568.3|154438.3|154565|154435|11
1654222870000|2022-06-03 02:21:10|154562.6|154432.6|154567|154437|154602.9|154438.9|154562.6|154399.9|18
1654222880000|2022-06-03 02:21:20|154566|154436|154600.8|154388.5|154616|154456.1|154544.7|154381.1|25
1654222890000|2022-06-03 02:21:30|154558|154428|154558.7|154428.7|154609.1|154433.4|154558|154385.8|24
1654222900000|2022-06-03 02:21:40|154559|154429|154563.7|154433.7|154564.4|154434.4|154558.7|154428.7|22
1654222910000|2022-06-03 02:21:50|154566.4|154436.4|154554.8|154424.8|154566.4|154436.4|154552.8|154422.8|19
1654222920000|2022-06-03 02:22:00|154551.9|154421.9|154557|154427|154596.6|154432.1|154543.7|154390.2|22
1654222930000|2022-06-03 02:22:10|154558.2|154428.2|154551.4|154421.4|154599.2|154430.4|154543.7|154391.3|26
1654222940000|2022-06-03 02:22:20|154549.4|154419.4|154556.5|154426.5|154559.4|154429.4|154549.4|154419.4|29
1654222950000|2022-06-03 02:22:30|154556.4|154426.4|154557.2|154427.2|154558.5|154428.5|154549.9|154419.9|19
1654222960000|2022-06-03 02:22:40|154553.6|154423.6|154561.2|154431.2|154563.3|154433.3|154552.6|154422.6|31
1654222970000|2022-06-03 02:22:50|154566.9|154436.9|154541.6|154411.6|154566.9|154436.9|154541.6|154411.6|13
1654222980000|2022-06-03 02:23:00|154540|154410|154553.4|154423.4|154560.2|154430.2|154539.3|154409.3|24
1654222990000|2022-06-03 02:23:10|154553.3|154423.3|154555.3|154425.3|154558.5|154428.5|154546.5|154416.5|22
1654223000000|2022-06-03 02:23:20|154534.5|154404.5|154557|154427|154560.4|154430.4|154534.5|154404.5|29
1654223010000|2022-06-03 02:23:30|154557.1|154427.1|154543.1|154413.1|154557.1|154427.1|154533.9|154403.9|19
1654223020000|2022-06-03 02:23:40|154542.4|154412.4|154555.9|154425.9|154557.2|154427.2|154541.1|154411.1|22
1654223030000|2022-06-03 02:23:50|154554.9|154424.9|154557|154427|154560.7|154430.7|154553.2|154423.2|25
1654223040000|2022-06-03 02:24:00|154548|154418|154553.3|154423.3|154560.9|154430.9|154542.4|154412.4|18
1654223050000|2022-06-03 02:24:10|154554.4|154424.4|154559.2|154429.2|154560.2|154430.2|154550.7|154420.7|14
1654223060000|2022-06-03 02:24:20|154559.9|154429.9|154552.1|154422.1|154562.4|154432.4|154551.8|154421.8|24
1654223070000|2022-06-03 02:24:30|154552.5|154422.5|154561.2|154431.2|154606.3|154433.5|154550.5|154391.5|22
1654223080000|2022-06-03 02:24:40|154561.9|154431.9|154555.5|154425.5|154563.9|154443.4|154533.4|154412.3|36
1654223090000|2022-06-03 02:24:50|154558.1|154428.1|154514.7|154384.7|154558.1|154428.1|154494.2|154364.2|22
1654223100000|2022-06-03 02:25:00|154506|154376|154509|154379|154515.5|154385.5|154504.3|154374.3|16
1654223110000|2022-06-03 02:25:10|154506.3|154376.3|154512.5|154382.5|154513.3|154383.3|154503.9|154373.9|9
1654223120000|2022-06-03 02:25:20|154511.6|154381.6|154517.2|154387.2|154547.2|154391.1|154483.7|154344.6|17
1654223130000|2022-06-03 02:25:30|154517.8|154387.8|154522.5|154392.5|154523.7|154393.7|154504.3|154374.3|20
1654223140000|2022-06-03 02:25:40|154522.8|154392.8|154528.1|154398.1|154557.6|154399.5|154507.9|154353.1|25
1654223150000|2022-06-03 02:25:50|154527.8|154397.8|154512|154382|154527.8|154397.8|154506.7|154376.7|24
1654223160000|2022-06-03 02:26:00|154512.4|154382.4|154516.9|154386.9|154517.5|154387.5|154503.1|154373.1|20
1654223170000|2022-06-03 02:26:10|154517.1|154387.1|154521.3|154391.3|154563.1|154393.6|154515.3|154347.4|29
1654223180000|2022-06-03 02:26:20|154567|154346.5|154518.4|154388.4|154567|154398.5|154514.6|154346.5|15
1654223190000|2022-06-03 02:26:30|154519.4|154389.4|154517.1|154387.1|154553.9|154389.4|154514.9|154347.9|25
1654223200000|2022-06-03 02:26:40|154518.6|154388.6|154524.3|154394.3|154554.6|154394.7|154515.2|154353.5|18
1654223210000|2022-06-03 02:26:50|154524.6|154394.6|154524.2|154394.2|154525.8|154395.8|154520.2|154390.2|19
1654223220000|2022-06-03 02:27:00|154524.3|154394.3|154515.8|154385.8|154524.3|154394.3|154511|154381|17
1654223230000|2022-06-03 02:27:10|154512.5|154382.5|154603.9|154310.6|154603.9|154395.3|154502.1|154310.6|18
1654223240000|2022-06-03 02:27:20|154528.4|154398.4|154513.3|154383.3|154528.4|154414|154498.2|154382.6|14
1654223250000|2022-06-03 02:27:30|154514.4|154384.4|154514.7|154384.7|154552.8|154388.5|154513.8|154351.6|9
1654223260000|2022-06-03 02:27:40|154516|154386|154515.4|154385.4|154517.8|154387.8|154514.6|154384.6|9
1654223270000|2022-06-03 02:27:50|154514.2|154384.2|154516.7|154386.7|154516.7|154386.7|154509.4|154379.4|16
1654223280000|2022-06-03 02:28:00|154524.3|154394.3|154519.8|154389.8|154524.6|154394.6|154517.5|154387.5|21
1654223290000|2022-06-03 02:28:10|154520.1|154390.1|154520.5|154390.5|154556|154391.5|154518.3|154353.9|25
1654223300000|2022-06-03 02:28:20|154520.6|154390.6|154518.7|154388.7|154520.6|154390.6|154516.2|154386.2|15
1654223310000|2022-06-03 02:28:30|154565.9|154346.1|154514.9|154384.9|154565.9|154389.6|154507.4|154345.8|18
1654223320000|2022-06-03 02:28:40|154516|154386|154553.2|154348|154553.2|154390.2|154509.7|154348|11
1654223330000|2022-06-03 02:28:50|154514.7|154384.7|154508.7|154378.7|154562.7|154388.5|154505.2|154342.3|12
1654223340000|2022-06-03 02:29:00|154503.5|154373.5|154517.7|154387.7|154520|154390|154503.5|154373.5|11
1654223350000|2022-06-03 02:29:10|154507.5|154377.5|154550.6|154350.5|154554.3|154390|154507.5|154350.5|11
1654223360000|2022-06-03 02:29:20|154517.1|154387.1|154514.7|154384.7|154519.1|154389.1|154514.3|154384.3|8
1654223370000|2022-06-03 02:29:30|154503.8|154373.8|154519.6|154389.6|154553|154389.6|154503.2|154350|14
1654223380000|2022-06-03 02:29:40|154519.5|154389.5|154516.2|154386.2|154520.1|154390.1|154515.3|154385.3|7
1654223390000|2022-06-03 02:29:50|154517.3|154387.3|154514.8|154384.8|154520|154390|154513.7|154383.7|11
1654223400000|2022-06-03 02:30:00|154514.6|154384.6|154510.4|154380.4|154517.3|154387.3|154500.1|154370.1|15
1654223410000|2022-06-03 02:30:10|154508.6|154378.6|154519.5|154389.5|154519.5|154389.5|154504|154374|6
1654223420000|2022-06-03 02:30:20|154519.1|154389.1|154516.7|154386.7|154570.4|154389.1|154516.7|154337.1|13
1654223430000|2022-06-03 02:30:30|154516.4|154386.4|154519|154389|154519.7|154409.7|154499.4|154385.2|12
1654223440000|2022-06-03 02:30:40|154515.1|154385.1|154517.8|154387.8|154517.8|154387.8|154515.1|154385.1|7
1654223450000|2022-06-03 02:30:50|154515|154385|154515.5|154385.5|154563.9|154385.5|154512.2|154337|8
1654223460000|2022-06-03 02:31:00|154556.5|154347.7|154517.4|154387.4|154556.5|154390.9|154515.5|154347.7|13
1654223470000|2022-06-03 02:31:10|154517.9|154387.9|154519.4|154389.4|154519.4|154389.4|154511.7|154381.7|6
1654223480000|2022-06-03 02:31:20|154513.4|154383.4|154515.3|154385.3|154518.7|154388.7|154511.4|154381.4|9
1654223490000|2022-06-03 02:31:30|154508|154378|154515.3|154385.3|154517.2|154387.2|154508|154378|17
1654223500000|2022-06-03 02:31:40|154515.1|154385.1|154515.3|154385.3|154567.5|154386.7|154507.4|154338|12
1654223510000|2022-06-03 02:31:50|154509.8|154379.8|154521.6|154391.6|154567.6|154401.8|154506.4|154355.9|23
1654223520000|2022-06-03 02:32:00|154560.3|154352.9|154523.7|154393.7|154567|154398.1|154513.7|154352.9|24
1654223530000|2022-06-03 02:32:10|154524.7|154394.7|154523.7|154393.7|154528.5|154398.5|154519.4|154389.4|24
1654223540000|2022-06-03 02:32:20|154524.1|154394.1|154524.8|154394.8|154528|154398|154521.2|154391.2|20
1654223550000|2022-06-03 02:32:30|154525.7|154395.7|154513.8|154383.8|154525.7|154395.7|154512.3|154382.3|16
1654223560000|2022-06-03 02:32:40|154558.4|154355|154561|154346.9|154570.8|154394.4|154517.3|154346.9|17
1654223570000|2022-06-03 02:32:50|154559.7|154346.6|154508.6|154378.6|154587.1|154378.6|154508|154329.8|4
1654223580000|2022-06-03 02:33:00|154506.8|154376.8|154561.2|154354.6|154576.7|154391|154506.2|154330.2|12
1654223590000|2022-06-03 02:33:10|154556.3|154354.8|154514.2|154384.2|154566.2|154395.4|154514.2|154347.1|9
1654223600000|2022-06-03 02:33:20|154520|154390|154514|154384|154560.3|154391.3|154513.5|154351.2|8
1654223610000|2022-06-03 02:33:30|154516.5|154386.5|154513.8|154383.8|154639.5|154400.6|154513.8|154297.5|11
1654223620000|2022-06-03 02:33:40|154516.2|154386.2|154578.6|154342.8|154578.6|154397.8|154516.2|154342.8|8
1654223630000|2022-06-03 02:33:50|154530.5|154400.5|154525.4|154395.4|154532.6|154402.6|154523|154393|13
1654223640000|2022-06-03 02:34:00|154565.8|154359.7|154525.3|154395.3|154565.8|154401.8|154521.6|154358.8|13
1654223650000|2022-06-03 02:34:10|154526.5|154396.5|154566.1|154364.3|154570.7|154402.8|154526.5|154361.1|15
1654223660000|2022-06-03 02:34:20|154528.1|154398.1|154533.3|154403.3|154539.8|154409.8|154513.2|154383.2|12
1654223670000|2022-06-03 02:34:30|154495.6|154365.6|154598.5|154381|154598.5|154426.8|154495.6|154365.6|30
1654223680000|2022-06-03 02:34:40|154601.6|154377.9|154552.1|154422.1|154601.6|154424.8|154550.6|154377.9|16
1654223690000|2022-06-03 02:34:50|154592.7|154386.2|154549.3|154419.3|154594|154423.8|154549.3|154380|19
1654223700000|2022-06-03 02:35:00|154549|154419|154555.6|154425.6|154592.7|154426.8|154547.8|154390.3|19
1654223710000|2022-06-03 02:35:10|154597.1|154381.9|154539.6|154409.6|154597.1|154425.5|154539.6|154362.8|21
1654223720000|2022-06-03 02:35:20|154539.7|154409.7|154545.2|154415.2|154573.3|154417.6|154513.1|154372|24
1654223730000|2022-06-03 02:35:30|154545.8|154415.8|154541.1|154411.1|154576.9|154416.1|154534.6|154373.7|18
1654223740000|2022-06-03 02:35:40|154541.4|154411.4|154580.2|154373.9|154584.7|154412.3|154540|154370.4|15
1654223750000|2022-06-03 02:35:50|154582.1|154374.5|154542.9|154412.9|154585.8|154415.5|154533.5|154371.4|19
1654223760000|2022-06-03 02:36:00|154532.5|154402.5|154579.4|154365.9|154580|154411.2|154530.2|154358.9|28
1654223770000|2022-06-03 02:36:10|154538.1|154408.1|154586.3|154369.9|154593.1|154409.1|154538.1|154365|21
1654223780000|2022-06-03 02:36:20|154584.2|154372|154555.5|154425.5|154595.4|154425.5|154552|154364.3|22
1654223790000|2022-06-03 02:36:30|154595.7|154385.2|154551.2|154421.2|154597.7|154425.2|154550.4|154383.2|23
1654223800000|2022-06-03 02:36:40|154551.8|154421.8|154550|154420|154552.2|154422.2|154549.6|154419.6|13
1654223810000|2022-06-03 02:36:50|154586.7|154381.2|154543.1|154413.1|154590|154417.3|154542.3|154375.5|24
1654223820000|2022-06-03 02:37:00|154542.7|154412.7|154540.7|154410.7|154544|154414|154537.8|154407.8|11
1654223830000|2022-06-03 02:37:10|154541.3|154411.3|154583.9|154371.6|154583.9|154412.2|154538.7|154371.3|12
1654223840000|2022-06-03 02:37:20|154578.6|154375.1|154540.1|154410.1|154578.6|154413.1|154540|154375.1|11
1654223850000|2022-06-03 02:37:30|154541.2|154411.2|154539.9|154409.9|154574.1|154411.5|154537.9|154373.9|14
1654223860000|2022-06-03 02:37:40|154541.5|154411.5|154541.7|154411.7|154578.3|154411.7|154539.7|154369.7|16
1654223870000|2022-06-03 02:37:50|154541.9|154411.9|154577|154372.3|154580.6|154413.8|154538.6|154372.3|20
1654223880000|2022-06-03 02:38:00|154539.8|154409.8|154571|154358.3|154585.5|154409.8|154536.3|154348.8|11
1654223890000|2022-06-03 02:38:10|154532.3|154402.3|154597.2|154355.5|154602.5|154402.3|154529.4|154350|13
1654223900000|2022-06-03 02:38:20|154597.3|154355.4|154541.1|154411.1|154597.3|154412.8|154535.6|154355.4|25
1654223910000|2022-06-03 02:38:30|154541.5|154411.5|154535|154405|154545.3|154415.3|154530.4|154400.4|27
1654223920000|2022-06-03 02:38:40|154536.3|154406.3|154543.9|154413.9|154579.5|154414.5|154536.3|154371.6|19
1654223930000|2022-06-03 02:38:50|154539.6|154409.6|154575.7|154373.2|154585.2|154412.8|154538.4|154367|12
1654223940000|2022-06-03 02:39:00|154540.5|154410.5|154586.4|154366.3|154596.8|154410.5|154538.6|154359.5|15
1654223950000|2022-06-03 02:39:10|154586.5|154366.4|154541.1|154411.1|154587.1|154415.6|154534.4|154365.4|20
1654223960000|2022-06-03 02:39:20|154541.6|154411.6|154544.1|154414.1|154545.8|154415.8|154537.3|154407.3|19
1654223970000|2022-06-03 02:39:30|154545.1|154415.1|154538.9|154408.9|154582.3|154415.3|154537.3|154378.7|15
1654223980000|2022-06-03 02:39:40|154541.3|154411.3|154544.1|154414.1|154587.8|154417.3|154538.5|154374|20
1654223990000|2022-06-03 02:39:50|154545.1|154415.1|154537.9|154407.9|154584.2|154415.6|154534.8|154361.4|22
1654224000000|2022-06-03 02:40:00|154538.4|154408.4|154590|154368.9|154591.9|154410.3|154538.4|154364.4|18
1654224010000|2022-06-03 02:40:10|154580.9|154375.7|154548.5|154418.5|154580.9|154424.2|154543.8|154375.7|23
1654224020000|2022-06-03 02:40:20|154548.6|154418.6|154549.6|154419.6|154584.6|154421.2|154547.1|154383|16
1654224030000|2022-06-03 02:40:30|154549.3|154419.3|154593|154378.2|154593.1|154421|154546.2|154378.2|21
1654224040000|2022-06-03 02:40:40|154590.8|154380.9|154545.8|154415.8|154597.1|154417.9|154545.8|154370.9|18
1654224050000|2022-06-03 02:40:50|154546.1|154416.1|154584.8|154376.1|154592.4|154416.1|154544.4|154369.3|21
1654224060000|2022-06-03 02:41:00|154591.7|154369.9|154586.2|154372.5|154591.7|154414.7|154542.1|154367.5|14
1654224070000|2022-06-03 02:41:10|154586|154372.3|154582.1|154373.5|154587.4|154376.2|154579.1|154368.6|17
1654224080000|2022-06-03 02:41:20|154543.8|154413.8|154543.3|154413.3|154581.7|154414.4|154541.3|154374.7|11
1654224090000|2022-06-03 02:41:30|154584.7|154371.4|154543.9|154413.9|154587.1|154417.7|154540.5|154368.8|16
1654224100000|2022-06-03 02:41:40|154581.5|154376|154599|154371.5|154603.3|154420.1|154543.9|154364.8|15
1654224110000|2022-06-03 02:41:50|154592.3|154375.5|154588.9|154362.8|154604.1|154375.5|154584.8|154353.7|20
1654224120000|2022-06-03 02:42:00|154588.8|154362.6|154550.5|154420.5|154599.7|154429|154550.3|154357.4|34
1654224130000|2022-06-03 02:42:10|154550.1|154420.1|154545.4|154415.4|154551|154421|154545.3|154415.3|26
1654224140000|2022-06-03 02:42:20|154544.2|154414.2|154543.2|154413.2|154544.6|154414.6|154541.8|154411.8|20
1654224150000|2022-06-03 02:42:30|154543.7|154413.7|154543.6|154413.6|154585.4|154414.2|154541.6|154372.4|8
1654224160000|2022-06-03 02:42:40|154543|154413|154598.6|154362.2|154602.7|154413.7|154541.1|154357.8|23
1654224170000|2022-06-03 02:42:50|154604|154358.7|154543.8|154413.8|154604.2|154418.7|154543.8|154357.6|22
1654224180000|2022-06-03 02:43:00|154545.2|154415.2|154590.2|154366.8|154595.7|154415.3|154545.1|154365.2|23
1654224190000|2022-06-03 02:43:10|154590.1|154371.1|154549.4|154419.4|154596.3|154419.4|154546.8|154358.6|22
1654224200000|2022-06-03 02:43:20|154548|154418|154549.1|154419.1|154604.6|154419.6|154548|154350.9|26
1654224210000|2022-06-03 02:43:30|154548|154418|154584.7|154374.1|154590.5|154420.2|154546.1|154374.1|20
1654224220000|2022-06-03 02:43:40|154585.1|154376.7|154583.5|154374.2|154590.2|154376.7|154582.1|154367.3|15
1654224230000|2022-06-03 02:43:50|154544.5|154414.5|154546.3|154416.3|154550.6|154420.6|154542.9|154412.9|14
1654224240000|2022-06-03 02:44:00|154546.2|154416.2|154546.7|154416.7|154547.2|154417.2|154542.9|154412.9|24
1654224250000|2022-06-03 02:44:10|154545.3|154415.3|154580.3|154368.6|154605.3|154419.5|154542.2|154354.8|27
1654224260000|2022-06-03 02:44:20|154583|154372.4|154542.5|154412.5|154588|154417.4|154541.8|154367.1|29
1654224270000|2022-06-03 02:44:30|154543.8|154413.8|154536|154406|154622.2|154416.3|154532.3|154341.9|25
1654224280000|2022-06-03 02:44:40|154538.9|154408.9|154540.2|154410.2|154544.3|154414.3|154535.6|154405.6|22
1654224290000|2022-06-03 02:44:50|154539.6|154409.6|154542.8|154412.8|154542.8|154412.8|154534.7|154404.7|20
1654224300000|2022-06-03 02:45:00|154543.2|154413.2|154536.4|154406.4|154543.2|154413.2|154535.9|154405.9|19
1654224310000|2022-06-03 02:45:10|154533.6|154403.6|154577|154374.8|154598.6|154413.7|154533.6|154361.6|11
1654224320000|2022-06-03 02:45:20|154544.3|154414.3|154543.9|154413.9|154584.4|154415.9|154541.2|154371.7|16
1654224330000|2022-06-03 02:45:30|154582|154377|154539.7|154409.7|154593.7|154414.2|154539.7|154360.6|18
1654224340000|2022-06-03 02:45:40|154539.8|154409.8|154537.2|154407.2|154585.7|154411.2|154536.7|154366|19
1654224350000|2022-06-03 02:45:50|154540.2|154410.2|154538.1|154408.1|154540.2|154410.2|154537.7|154407.7|5
1654224360000|2022-06-03 02:46:00|154537.7|154407.7|154542.6|154412.6|154542.6|154412.6|154535.1|154405.1|16
1654224370000|2022-06-03 02:46:10|154542.3|154412.3|154535.4|154405.4|154542.3|154412.3|154529.6|154399.6|18
1654224380000|2022-06-03 02:46:20|154531.7|154401.7|154534.2|154404.2|154541.2|154411.2|154526.6|154396.6|14
1654224390000|2022-06-03 02:46:30|154530|154400|154541.2|154411.2|154541.7|154411.7|154528.3|154398.3|19
1654224400000|2022-06-03 02:46:40|154541.7|154411.7|154546.7|154416.7|154547.8|154417.8|154539.8|154409.8|15
1654224410000|2022-06-03 02:46:50|154533.6|154403.6|154531.6|154401.6|154548.8|154418.8|154531.6|154401.6|23
1654224420000|2022-06-03 02:47:00|154531.4|154401.4|154537.2|154407.2|154537.2|154407.2|154531.1|154401.1|13
1654224430000|2022-06-03 02:47:10|154543.8|154413.8|154545.6|154415.6|154589.2|154418.4|154542.2|154376.4|10
1654224440000|2022-06-03 02:47:20|154542.4|154412.4|154523.6|154393.6|154583.1|154418.7|154523.6|154371.2|16
1654224450000|2022-06-03 02:47:30|154579|154369.1|154580.5|154371.8|154620.3|154413|154527.1|154336.6|15
1654224460000|2022-06-03 02:47:40|154580.4|154371.4|154548.2|154418.2|154586|154418.2|154538|154365.7|11
1654224470000|2022-06-03 02:47:50|154547.5|154417.5|154547.5|154417.5|154549.3|154419.3|154541.7|154411.7|13
1654224480000|2022-06-03 02:48:00|154548.5|154418.5|154549.6|154419.6|154558.7|154428.7|154547.7|154417.7|14
1654224490000|2022-06-03 02:48:10|154546.3|154416.3|154561.3|154431.3|154563|154433|154546|154416|18
1654224500000|2022-06-03 02:48:20|154560.1|154430.1|154566.5|154436.5|154567.8|154437.8|154555.3|154425.3|21
1654224510000|2022-06-03 02:48:30|154564.8|154434.8|154560.4|154430.4|154611|154434.8|154557.4|154392.5|22
1654224520000|2022-06-03 02:48:40|154558.8|154428.8|154550.9|154420.9|154635.3|154428.8|154541.8|154339.3|21
1654224530000|2022-06-03 02:48:50|154546|154416|154545.1|154415.1|154553.2|154423.2|154545.1|154415.1|19
1654224540000|2022-06-03 02:49:00|154549.4|154419.4|154546.6|154416.6|154550.1|154420.1|154546.4|154416.4|15
1654224550000|2022-06-03 02:49:10|154546.7|154416.7|154549|154419|154549|154419|154540.6|154410.6|8
1654224560000|2022-06-03 02:49:20|154557.3|154427.3|154536.6|154406.6|154557.3|154427.3|154531.5|154401.5|19
1654224570000|2022-06-03 02:49:30|154586.4|154379|154543.1|154413.1|154586.4|154418.5|154541.1|154379|19
1654224580000|2022-06-03 02:49:40|154541.2|154411.2|154547.9|154417.9|154550.8|154420.8|154540.6|154410.6|20
1654224590000|2022-06-03 02:49:50|154552.4|154422.4|154547.5|154417.5|154557.5|154427.5|154547.4|154417.4|8
1654224600000|2022-06-03 02:50:00|154553.7|154423.7|154546.2|154416.2|154553.7|154423.7|154546|154416|13
1654224610000|2022-06-03 02:50:10|154544.9|154414.9|154550.3|154420.3|154570|154440|154528.9|154398.9|12
1654224620000|2022-06-03 02:50:20|154559|154429|154585.7|154370.2|154609.1|154434.1|154513.7|154351.2|14
1654224630000|2022-06-03 02:50:30|154579.1|154365.9|154599.6|154354.5|154600.1|154410.8|154539|154347|10
1654224640000|2022-06-03 02:50:40|154555.4|154425.4|154546.3|154416.3|154590.6|154425.4|154546.3|154376.7|7
1654224650000|2022-06-03 02:50:50|154583.8|154377.9|154560.7|154360.3|154595.3|154430.9|154549.1|154356.4|13
1654224660000|2022-06-03 02:51:00|154568.6|154356.4|154575.8|154370.2|154600.7|154370.8|154568.6|154352.2|10
1654224670000|2022-06-03 02:51:10|154537|154407|154539.9|154409.9|154608.5|154427.1|154536.5|154339.6|21
1654224680000|2022-06-03 02:51:20|154540.9|154410.9|154545.3|154415.3|154594|154429.2|154537.6|154368.7|13
1654224690000|2022-06-03 02:51:30|154595.9|154368.4|154545.2|154415.2|154595.9|154415.2|154541.9|154368.4|10
1654224700000|2022-06-03 02:51:40|154542.1|154412.1|154541.9|154411.9|154589.9|154421.3|154541.9|154375.5|9
1654224710000|2022-06-03 02:51:50|154544.5|154414.5|154545.9|154415.9|154559.4|154429.4|154537.2|154407.2|19
1654224720000|2022-06-03 02:52:00|154546.8|154416.8|154537.5|154407.5|154575.7|154416.8|154530.9|154372.7|26
1654224730000|2022-06-03 02:52:10|154536.4|154406.4|154539.6|154409.6|154541.4|154411.4|154531.1|154401.1|20
1654224740000|2022-06-03 02:52:20|154534.3|154404.3|154543.3|154413.3|154553|154423|154534.3|154404.3|17
1654224750000|2022-06-03 02:52:30|154590.4|154373.4|154545.6|154415.6|154590.4|154420.2|154532.4|154373.4|24
1654224760000|2022-06-03 02:52:40|154546.9|154416.9|154553.6|154423.6|154600.8|154435.4|154543.9|154353|24
1654224770000|2022-06-03 02:52:50|154547.9|154417.9|154539.7|154409.7|154557.2|154427.2|154539.7|154409.7|20
1654224780000|2022-06-03 02:53:00|154542.1|154412.1|154549.2|154419.2|154578.9|154419.6|154540.2|154374.5|15
1654224790000|2022-06-03 02:53:10|154548.9|154418.9|154547.8|154417.8|154548.9|154418.9|154546.4|154416.4|11
1654224800000|2022-06-03 02:53:20|154545.6|154415.6|154541.3|154411.3|154546.5|154416.5|154539.3|154409.3|13
1654224810000|2022-06-03 02:53:30|154540.3|154410.3|154544.4|154414.4|154547.7|154417.7|154540.3|154410.3|23
1654224820000|2022-06-03 02:53:40|154543.8|154413.8|154544.4|154414.4|154555.3|154425.3|154543.7|154413.7|20
1654224830000|2022-06-03 02:53:50|154544.8|154414.8|154546.9|154416.9|154551.8|154421.8|154544.3|154414.3|18
1654224840000|2022-06-03 02:54:00|154545.6|154415.6|154548.1|154418.1|154549.8|154419.8|154543.8|154413.8|14
1654224850000|2022-06-03 02:54:10|154547.3|154417.3|154534.5|154404.5|154548.8|154418.8|154529.8|154399.8|21
1654224860000|2022-06-03 02:54:20|154525.5|154395.5|154547.1|154417.1|154551.3|154421.3|154525.5|154395.5|15
1654224870000|2022-06-03 02:54:30|154543|154413|154571.9|154369.9|154611.6|154413.9|154511.4|154347.8|10
1654224880000|2022-06-03 02:54:40|154555.6|154425.6|154543.7|154413.7|154594.5|154425.6|154543.7|154376.6|10
1654224890000|2022-06-03 02:54:50|154540.1|154410.1|154548.3|154418.3|154550.1|154420.1|154540.1|154410.1|12
1654224900000|2022-06-03 02:55:00|154549.7|154419.7|154537.2|154407.2|154549.9|154419.9|154537.2|154407.2|8
1654224910000|2022-06-03 02:55:10|154532.9|154402.9|154540.8|154410.8|154566.3|154417.2|154524.5|154350.9|15
1654224920000|2022-06-03 02:55:20|154536.3|154406.3|154566.2|154360.1|154617|154431.4|154535.4|154345.5|12
1654224930000|2022-06-03 02:55:30|154532.4|154402.4|154552.2|154422.2|154597.5|154427.5|154530.3|154358.4|19
1654224940000|2022-06-03 02:55:40|154550.9|154420.9|154544|154414|154550.9|154420.9|154544|154414|5
1654224950000|2022-06-03 02:55:50|154548.4|154418.4|154534.7|154404.7|154552.6|154422.6|154534.6|154404.6|14
1654224960000|2022-06-03 02:56:00|154535.1|154405.1|154544.5|154414.5|154546.1|154416.1|154532.4|154402.4|14
1654224970000|2022-06-03 02:56:10|154544.1|154414.1|154538.7|154408.7|154547.3|154417.3|154538.2|154408.2|17
1654224980000|2022-06-03 02:56:20|154535|154405|154535.9|154405.9|154537.9|154407.9|154531.8|154401.8|18
1654224990000|2022-06-03 02:56:30|154536.6|154406.6|154547.3|154417.3|154583.3|154419.6|154533.1|154370.7|17
1654225000000|2022-06-03 02:56:40|154548.1|154418.1|154546.6|154416.6|154548.1|154418.1|154543.5|154413.5|8
1654225010000|2022-06-03 02:56:50|154545.8|154415.8|154539.3|154409.3|154555.5|154425.5|154539.3|154409.3|23
1654225020000|2022-06-03 02:57:00|154591.1|154373.6|154538.9|154408.9|154591.1|154418.1|154538.9|154372.1|10
1654225030000|2022-06-03 02:57:10|154589.2|154359.6|154554.8|154424.8|154600.6|154427.4|154538.6|154359.6|12
1654225040000|2022-06-03 02:57:20|154551.1|154421.1|154544.7|154414.7|154589.3|154421.1|154544.2|154377.2|7
1654225050000|2022-06-03 02:57:30|154587.1|154385.5|154539.4|154409.4|154587.1|154421.4|154538.8|154361|18
1654225060000|2022-06-03 02:57:40|154539.2|154409.2|154545.3|154415.3|154545.9|154415.9|154534.2|154404.2|24
1654225070000|2022-06-03 02:57:50|154544.9|154414.9|154544.3|154414.3|154544.9|154414.9|154530.2|154400.2|19
1654225080000|2022-06-03 02:58:00|154543.3|154413.3|154547.4|154417.4|154548.5|154418.5|154540.9|154410.9|26
1654225090000|2022-06-03 02:58:10|154546.5|154416.5|154556.5|154426.5|154560|154430|154544.3|154414.3|28
1654225100000|2022-06-03 02:58:20|154561.9|154431.9|154541.1|154411.1|154596.3|154432.5|154540.7|154371.9|13
1654225110000|2022-06-03 02:58:30|154543.3|154413.3|154539.3|154409.3|154581.9|154415.2|154539|154370.9|14
1654225120000|2022-06-03 02:58:40|154542.8|154412.8|154541.7|154411.7|154586.7|154420.3|154540|154380.7|6
1654225130000|2022-06-03 02:58:50|154587.1|154365.5|154555.6|154425.6|154587.1|154429.3|154550|154365.4|12
1654225140000|2022-06-03 02:59:00|154559|154429|154552.1|154422.1|154595.2|154429|154552.1|154375.6|13
1654225150000|2022-06-03 02:59:10|154549|154419|154592.9|154383.2|154600.6|154427.8|154549|154375.2|16
1654225160000|2022-06-03 02:59:20|154595|154387.8|154567.2|154437.2|154597.6|154439.9|154547.5|154383.8|16
1654225170000|2022-06-03 02:59:30|154557.7|154427.7|154532|154442|154560.8|154446.7|154532|154421.1|8
1654225180000|2022-06-03 02:59:40|154531.1|154441.1|154532.9|154402.9|154532.9|154441.1|154526.7|154402.9|3
1654225190000|2022-06-03 02:59:50|154527|154397|154547.6|154417.6|154595.2|154422.8|154527|154360.8|13
1654225200000|2022-06-03 03:00:00|154546.1|154416.1|154586.8|154368.7|154593.3|154417.5|154543.1|154365|11
1654225210000|2022-06-03 03:00:10|154587.2|154359.4|154552.3|154422.3|154589.1|154422.3|154552.3|154356.3|7
1654225220000|2022-06-03 03:00:20|154549.3|154419.3|154542.7|154412.7|154549.3|154419.3|154542.7|154412.7|10
1654225230000|2022-06-03 03:00:30|154545.4|154415.4|154562.1|154432.1|154562.4|154432.4|154540.1|154410.1|13
1654225240000|2022-06-03 03:00:40|154615.8|154371|154546.1|154416.1|154649.6|154437.4|154546.1|154334|27
1654225250000|2022-06-03 03:00:50|154548.2|154418.2|154537.5|154407.5|154651.2|154435.9|154536.1|154334.3|24
1654225260000|2022-06-03 03:01:00|154540.4|154410.4|154539.5|154409.5|154554.2|154449.1|154536.8|154406.8|9
1654225270000|2022-06-03 03:01:10|154540.5|154410.5|154537.9|154407.9|154542.9|154412.9|154537.9|154407.9|8
1654225280000|2022-06-03 03:01:20|154540|154410|154532.5|154402.5|154578.4|154411|154531.3|154366.3|10
1654225290000|2022-06-03 03:01:30|154533.9|154403.9|154545.5|154415.5|154550.7|154420.7|154533.2|154403.2|10
1654225300000|2022-06-03 03:01:40|154540.1|154410.1|154538|154408|154602.5|154426.3|154515.2|154332|20
1654225310000|2022-06-03 03:01:50|154540.2|154410.2|154588.9|154366.3|154588.9|154410.4|154537.9|154366.2|12
1654225320000|2022-06-03 03:02:00|154601.5|154355.4|154548.9|154418.9|154601.5|154423.3|154546.9|154355.4|16
1654225330000|2022-06-03 03:02:10|154547.6|154417.6|154543.5|154413.5|154582.1|154417.6|154533.5|154375.8|13
1654225340000|2022-06-03 03:02:20|154544.5|154414.5|154541.3|154411.3|154585|154417.1|154539.4|154371.3|23
1654225350000|2022-06-03 03:02:30|154586.7|154373.5|154544.8|154414.8|154586.7|154418.2|154541.8|154373.5|25
1654225360000|2022-06-03 03:02:40|154547.6|154417.6|154581.5|154369.3|154581.5|154417.6|154543.6|154369.3|16
1654225370000|2022-06-03 03:02:50|154539.1|154409.1|154542.2|154412.2|154545.1|154415.1|154539.1|154409.1|17
1654225380000|2022-06-03 03:03:00|154542.1|154412.1|154549.7|154419.7|154554.3|154424.3|154540.9|154410.9|15
1654225390000|2022-06-03 03:03:10|154552.4|154422.4|154547.6|154417.6|154565.4|154435.4|154545.1|154415.1|17
1654225400000|2022-06-03 03:03:20|154551.2|154421.2|154553.3|154423.3|154567.1|154437.1|154545.9|154415.9|21
1654225410000|2022-06-03 03:03:30|154554|154424|154556.5|154426.5|154613.2|154436.7|154551.6|154374.1|18
1654225420000|2022-06-03 03:03:40|154557|154427|154560.1|154430.1|154607.9|154430.6|154553.9|154375.3|21
1654225430000|2022-06-03 03:03:50|154558.2|154428.2|154564|154434|154566.8|154436.8|154557.7|154427.7|10
1654225440000|2022-06-03 03:04:00|154564.3|154434.3|154553.7|154423.7|154564.9|154434.9|154553.6|154423.6|18
1654225450000|2022-06-03 03:04:10|154554|154424|154550.8|154420.8|154601.3|154427|154546.3|154359.2|12
1654225460000|2022-06-03 03:04:20|154548.9|154418.9|154539.8|154409.8|154551.1|154421.1|154539.8|154409.8|8
1654225470000|2022-06-03 03:04:30|154592.5|154373.1|154578.7|154376|154592.5|154424.6|154517.7|154372|15
1654225480000|2022-06-03 03:04:40|154538.5|154408.5|154550.8|154420.8|154550.8|154420.8|154538.5|154408.5|5
1654225490000|2022-06-03 03:04:50|154555.3|154425.3|154584.7|154381.9|154589.5|154425.3|154538.6|154377.8|16
1654225500000|2022-06-03 03:05:00|154558.1|154428.1|154576.2|154368.6|154595.7|154428.1|154548.4|154368.6|9
1654225510000|2022-06-03 03:05:10|154542.7|154412.7|154597.9|154372.2|154599.6|154431.1|154542.7|154372.2|9
1654225520000|2022-06-03 03:05:20|154582.1|154379.2|154551.9|154421.9|154586|154424.8|154547.3|154379.2|6
1654225530000|2022-06-03 03:05:30|154551.4|154421.4|154545.2|154415.2|154551.4|154421.4|154540.4|154410.4|14
1654225540000|2022-06-03 03:05:40|154545.6|154415.6|154539.9|154409.9|154545.6|154415.6|154539.9|154409.9|7
1654225550000|2022-06-03 03:05:50|154559.9|154429.9|154549.6|154419.6|154559.9|154429.9|154549.2|154419.2|11
1654225560000|2022-06-03 03:06:00|154548.9|154418.9|154543|154413|154550.6|154420.6|154541|154411|20
1654225570000|2022-06-03 03:06:10|154545.7|154415.7|154546.4|154416.4|154549.4|154419.4|154542.2|154412.2|10
1654225580000|2022-06-03 03:06:20|154544.8|154414.8|154528|154398|154545.1|154415.1|154528|154398|8
1654225590000|2022-06-03 03:06:30|154528.6|154398.6|154547.2|154417.2|154603.6|154424.7|154528.6|154362|10
1654225600000|2022-06-03 03:06:40|154549.2|154419.2|154554|154424|154604.4|154446.7|154539.9|154374.6|17
1654225610000|2022-06-03 03:06:50|154556.1|154426.1|154537.3|154407.3|154575|154426.1|154523.6|154355.7|21
1654225620000|2022-06-03 03:07:00|154537.4|154407.4|154541.6|154411.6|154577.6|154417.6|154535.2|154363.6|29
1654225630000|2022-06-03 03:07:10|154542|154412|154534|154404|154545.4|154415.4|154534|154404|18
1654225640000|2022-06-03 03:07:20|154533.8|154403.8|154539.8|154409.8|154540.1|154410.1|154530.9|154400.9|26
1654225650000|2022-06-03 03:07:30|154539.6|154409.6|154539.8|154409.8|154546.7|154416.7|154535.6|154405.6|13
1654225660000|2022-06-03 03:07:40|154542|154412|154542.7|154412.7|154544.6|154414.6|154531.8|154401.8|15
1654225670000|2022-06-03 03:07:50|154541.9|154411.9|154537.6|154407.6|154578.1|154412.5|154525.6|154344.5|27
1654225680000|2022-06-03 03:08:00|154533.3|154403.3|154543.5|154413.5|154544.1|154414.1|154523.1|154393.1|17
1654225690000|2022-06-03 03:08:10|154542.9|154412.9|154546.1|154416.1|154546.6|154416.6|154542.4|154412.4|17
1654225700000|2022-06-03 03:08:20|154544.6|154414.6|154543.6|154413.6|154547.6|154417.6|154543.6|154413.6|12
1654225710000|2022-06-03 03:08:30|154544.2|154414.2|154555.6|154425.6|154557.2|154427.2|154534.7|154404.7|25
1654225720000|2022-06-03 03:08:40|154555.7|154425.7|154547.5|154417.5|154557.1|154427.1|154538.9|154408.9|21
1654225730000|2022-06-03 03:08:50|154549.7|154419.7|154544.8|154414.8|154549.7|154419.7|154542.8|154412.8|18
1654225740000|2022-06-03 03:09:00|154543.4|154413.4|154551.7|154421.7|154551.7|154421.7|154537.6|154407.6|13
1654225750000|2022-06-03 03:09:10|154550.4|154420.4|154542.9|154412.9|154551.2|154421.2|154533.4|154403.4|15
1654225760000|2022-06-03 03:09:20|154544.4|154414.4|154547.2|154417.2|154591.9|154421.3|154541.2|154380.7|15
1654225770000|2022-06-03 03:09:30|154549.5|154419.5|154581.3|154374.6|154618.2|154428.6|154549.5|154348.1|18
1654225780000|2022-06-03 03:09:40|154584.7|154374.7|154543.1|154413.1|154586.4|154415.9|154541.1|154362.3|12
1654225790000|2022-06-03 03:09:50|154541.1|154411.1|154584.2|154367.9|154608.5|154413.1|154541.1|154347.6|15
1654225800000|2022-06-03 03:10:00|154552.3|154422.3|154560.2|154430.2|154566.3|154436.3|154552.3|154422.3|25
1654225810000|2022-06-03 03:10:10|154560.1|154430.1|154557.4|154427.4|154560.1|154430.1|154555.6|154425.6|14
1654225820000|2022-06-03 03:10:20|154555.8|154425.8|154551.9|154421.9|154557.8|154427.8|154551.9|154421.9|16
1654225830000|2022-06-03 03:10:30|154552|154422|154553.6|154423.6|154553.6|154423.6|154549.4|154419.4|12
1654225840000|2022-06-03 03:10:40|154553.4|154423.4|154553.8|154423.8|154588.2|154430|154550.5|154385.5|15
1654225850000|2022-06-03 03:10:50|154553.7|154423.7|154556.3|154426.3|154558.8|154428.8|154549.9|154419.9|10
1654225860000|2022-06-03 03:11:00|154555.5|154425.5|154590.3|154388|154590.3|154425.5|154551.1|154388|9
1654225870000|2022-06-03 03:11:10|154553.5|154423.5|154560.9|154430.9|154594.8|154432.3|154553.5|154380.9|10
1654225880000|2022-06-03 03:11:20|154557.2|154427.2|154602.5|154384.8|154635.6|154438.6|154556.7|154369.6|12
1654225890000|2022-06-03 03:11:30|154557|154427|154556.4|154426.4|154617.4|154437.2|154555.9|154364.5|15
1654225900000|2022-06-03 03:11:40|154556|154426|154559.5|154429.5|154598|154430.4|154556|154374.8|7
1654225910000|2022-06-03 03:11:50|154558.6|154428.6|154595|154465|154640.4|154483.4|154558.6|154412.9|24
1654225920000|2022-06-03 03:12:00|154595.6|154465.6|154602.9|154472.9|154605.9|154475.9|154595|154465|17
1654225930000|2022-06-03 03:12:10|154603.4|154473.4|154594.4|154464.4|154606.3|154476.3|154593.6|154463.6|14
1654225940000|2022-06-03 03:12:20|154594.5|154464.5|154598.8|154468.8|154600.3|154470.3|154594.5|154464.5|8
1654225950000|2022-06-03 03:12:30|154599.9|154469.9|154591.1|154461.1|154604.7|154474.7|154591.1|154461.1|13
1654225960000|2022-06-03 03:12:40|154594.3|154464.3|154594|154464|154595.9|154465.9|154591.6|154461.6|5
1654225970000|2022-06-03 03:12:50|154594.5|154464.5|154580.8|154450.8|154642|154471.2|154580.8|154379.5|18
1654225980000|2022-06-03 03:13:00|154596.8|154466.8|154592.1|154462.1|154626.2|154473.1|154589.3|154420|15
1654225990000|2022-06-03 03:13:10|154591.6|154461.6|154585.9|154455.9|154593.2|154463.2|154585.6|154455.6|13
1654226000000|2022-06-03 03:13:20|154588.9|154458.9|154594.1|154464.1|154647.2|154470.4|154585.4|154417.9|20
1654226010000|2022-06-03 03:13:30|154595|154465|154592.8|154462.8|154595|154465|154592.8|154462.8|5
1654226020000|2022-06-03 03:13:40|154592|154462|154595.2|154465.2|154595.2|154465.2|154591.1|154461.1|10
1654226030000|2022-06-03 03:13:50|154592.6|154462.6|154593.5|154463.5|154595.9|154465.9|154583.4|154453.4|10
1654226040000|2022-06-03 03:14:00|154619.4|154489.4|154585.2|154455.2|154636.3|154489.4|154575.6|154410.2|14
1654226050000|2022-06-03 03:14:10|154585.9|154455.9|154594.2|154464.2|154648.8|154466.5|154585.9|154394.4|10
1654226060000|2022-06-03 03:14:20|154593.6|154463.6|154631.3|154427.9|154643.7|154467.2|154590.9|154412.7|11
1654226070000|2022-06-03 03:14:30|154630.8|154430.4|154579.3|154449.3|154630.8|154455.3|154579.3|154430.4|7
1654226080000|2022-06-03 03:14:40|154597.4|154396.1|154589.1|154459.1|154636.3|154461|154579.1|154396.1|8
1654226090000|2022-06-03 03:14:50|154642.2|154406.4|154596.3|154466.3|154647.9|154470.8|154596.3|154406.4|12
1654226100000|2022-06-03 03:15:00|154633|154421.3|154651.9|154396.2|154651.9|154460|154589.2|154396.2|14
1654226110000|2022-06-03 03:15:10|154656.8|154389.5|154595.8|154465.8|154660.5|154467|154595.6|154384.6|12
1654226120000|2022-06-03 03:15:20|154595.7|154465.7|154637.1|154436.8|154640.6|154465.7|154588.3|154423.3|9
1654226130000|2022-06-03 03:15:30|154646.6|154426.8|154624.4|154421.5|154646.8|154458.1|154584|154410.7|8
1654226140000|2022-06-03 03:15:40|154589.9|154459.9|154591|154461|154634.6|154467.6|154589.9|154420.7|11
1654226150000|2022-06-03 03:15:50|154649.9|154405.4|154624.3|154423|154651.5|154459.6|154589.6|154398.7|12
1654226160000|2022-06-03 03:16:00|154589|154459|154597.1|154467.1|154636.6|154472.5|154585.9|154413.7|20
1654226170000|2022-06-03 03:16:10|154596.7|154466.7|154594|154464|154633.9|154466.7|154593.8|154428.9|6
1654226180000|2022-06-03 03:16:20|154631.1|154430.1|154596.3|154466.3|154631.1|154466.3|154594.7|154427.5|7
1654226190000|2022-06-03 03:16:30|154594.4|154464.4|154597.7|154467.7|154638.7|154469.3|154589.3|154417.7|17
1654226200000|2022-06-03 03:16:40|154600.1|154470.1|154584.1|154454.1|154623.9|154470.1|154581.6|154396.8|15
1654226210000|2022-06-03 03:16:50|154600.5|154470.5|154585.2|154455.2|154647.8|154470.5|154584.5|154394.2|20
1654226220000|2022-06-03 03:17:00|154587.8|154457.8|154600.6|154470.6|154644.8|154478.2|154579.1|154418.1|20
1654226230000|2022-06-03 03:17:10|154599.2|154469.2|154599.3|154469.3|154603.2|154473.2|154589.4|154459.4|19
1654226240000|2022-06-03 03:17:20|154601.7|154471.7|154596|154466|154601.7|154471.7|154593.4|154463.4|13
1654226250000|2022-06-03 03:17:30|154591.2|154461.2|154596.4|154466.4|154596.4|154466.4|154591.2|154461.2|17
1654226260000|2022-06-03 03:17:40|154598.8|154468.8|154601.6|154471.6|154603.4|154473.4|154587.6|154457.6|18
1654226270000|2022-06-03 03:17:50|154597.8|154467.8|154599.6|154469.6|154605.1|154475.1|154595.4|154465.4|20
1654226280000|2022-06-03 03:18:00|154599.9|154469.9|154603.2|154473.2|154603.9|154473.9|154599.4|154469.4|18
1654226290000|2022-06-03 03:18:10|154599.2|154469.2|154598.9|154468.9|154637.8|154470.2|154597.4|154430.2|25
1654226300000|2022-06-03 03:18:20|154598.1|154468.1|154600.4|154470.4|154603.3|154473.3|154598.1|154468.1|12
1654226310000|2022-06-03 03:18:30|154600.6|154470.6|154594.5|154464.5|154603.8|154473.8|154589.6|154459.6|20
1654226320000|2022-06-03 03:18:40|154599.9|154469.9|154597.6|154467.6|154647.1|154473.8|154594.9|154432.8|16
1654226330000|2022-06-03 03:18:50|154653.2|154416.1|154586.8|154456.8|154653.2|154473.1|154584.3|154415.5|13
1654226340000|2022-06-03 03:19:00|154587.5|154457.5|154631.4|154426|154641.9|154459.9|154587.5|154411.3|13
1654226350000|2022-06-03 03:19:10|154602.3|154472.3|154597.8|154467.8|154602.3|154472.3|154596.3|154466.3|17
1654226360000|2022-06-03 03:19:20|154598.1|154468.1|154602|154472|154636.7|154472|154586.4|154428.1|19
1654226370000|2022-06-03 03:19:30|154600.3|154470.3|154604.8|154474.8|154651.3|154476.1|154600.3|154425.8|14
1654226380000|2022-06-03 03:19:40|154603.1|154473.1|154604.9|154474.9|154642.9|154476.8|154600.7|154431.9|17
1654226390000|2022-06-03 03:19:50|154604.5|154474.5|154608.2|154478.2|154608.2|154478.2|154602.1|154472.1|15
1654226400000|2022-06-03 03:20:00|154601.4|154471.4|154596.4|154466.4|154604.1|154474.1|154593.4|154463.4|18
1654226410000|2022-06-03 03:20:10|154594|154464|154609.4|154479.4|154609.8|154479.8|154594|154464|15
1654226420000|2022-06-03 03:20:20|154600.5|154470.5|154604.2|154474.2|154606.5|154476.5|154600.5|154470.5|11
1654226430000|2022-06-03 03:20:30|154603.4|154473.4|154649.4|154519.4|154691|154530.4|154602.8|154472.8|19
1654226440000|2022-06-03 03:20:40|154651.3|154521.3|154651.6|154521.6|154652.9|154522.9|154645|154515|15
1654226450000|2022-06-03 03:20:50|154650.1|154520.1|154667.2|154462.2|154675|154520.3|154628.5|154448.3|17
1654226460000|2022-06-03 03:21:00|154628.9|154498.9|154631.1|154501.1|154674.2|154505.2|154628.9|154453.2|15
1654226470000|2022-06-03 03:21:10|154671.1|154461.7|154632.3|154502.3|154671.1|154508.5|154631.7|154461.7|13
1654226480000|2022-06-03 03:21:20|154630.9|154500.9|154632.7|154502.7|154634|154504|154629.4|154499.4|19
1654226490000|2022-06-03 03:21:30|154631.1|154501.1|154631|154501|154678.1|154504.2|154628|154448.7|21
1654226500000|2022-06-03 03:21:40|154631.1|154501.1|154632.8|154502.8|154637.2|154507.2|154624.4|154494.4|15
1654226510000|2022-06-03 03:21:50|154632.4|154502.4|154669.9|154458.1|154672.6|154502.4|154627.7|154451.6|13
1654226520000|2022-06-03 03:22:00|154635.7|154505.7|154669.9|154468|154669.9|154506.6|154632.3|154464.1|16
1654226530000|2022-06-03 03:22:10|154632.5|154502.5|154630.1|154500.1|154669|154502.5|154629.3|154459.5|14
1654226540000|2022-06-03 03:22:20|154635.4|154505.4|154633.5|154503.5|154636.4|154506.4|154633.5|154503.5|9
1654226550000|2022-06-03 03:22:30|154670.5|154465.8|154635.1|154505.1|154670.5|154508.4|154630.2|154452|17
1654226560000|2022-06-03 03:22:40|154633.3|154503.3|154628.5|154498.5|154662.9|154503.4|154627.6|154460.9|10
1654226570000|2022-06-03 03:22:50|154632.8|154502.8|154634.5|154504.5|154675.6|154508.9|154631.8|154448.5|10
1654226580000|2022-06-03 03:23:00|154632.8|154502.8|154627.8|154497.8|154672|154502.8|154627.3|154454.8|10
1654226590000|2022-06-03 03:23:10|154627.9|154497.9|154630.3|154500.3|154666.6|154503.9|154627.9|154466.6|8
1654226600000|2022-06-03 03:23:20|154671.5|154453.4|154629.3|154499.3|154671.5|154499.8|154627.9|154453.4|11
1654226610000|2022-06-03 03:23:30|154636.9|154506.9|154596.9|154466.9|154636.9|154506.9|154596|154423.8|20
1654226620000|2022-06-03 03:23:40|154633.9|154414.4|154598.3|154468.3|154656.4|154471.4|154597.5|154398.8|9
1654226630000|2022-06-03 03:23:50|154603.9|154473.9|154602.6|154472.6|154603.9|154473.9|154598.4|154468.4|5
1654226640000|2022-06-03 03:24:00|154593.3|154463.3|154631.3|154427.8|154631.4|154463.4|154590.6|154427.8|8
1654226650000|2022-06-03 03:24:10|154631.2|154408.3|154584.6|154454.6|154650.2|154474.8|154578|154408.3|11
1654226660000|2022-06-03 03:24:20|154582.5|154452.5|154585.1|154455.1|154592|154462|154577.3|154447.3|14
1654226670000|2022-06-03 03:24:30|154574.5|154444.5|154588.9|154458.9|154630.8|154461.9|154574.5|154407.1|16
1654226680000|2022-06-03 03:24:40|154589.4|154459.4|154600.7|154470.7|154600.7|154470.7|154589|154459|16
1654226690000|2022-06-03 03:24:50|154598.5|154468.5|154601.8|154471.8|154603.1|154473.1|154597.2|154467.2|14
1654226700000|2022-06-03 03:25:00|154599.2|154469.2|154603.5|154473.5|154644|154474.1|154595.2|154431.6|19
1654226710000|2022-06-03 03:25:10|154603.3|154473.3|154596.9|154466.9|154604.5|154474.5|154592.8|154462.8|21
1654226720000|2022-06-03 03:25:20|154597.1|154467.1|154594.9|154464.9|154633.5|154471.1|154592.5|154430|16
1654226730000|2022-06-03 03:25:30|154588.4|154458.4|154588.2|154458.2|154628.6|154466.6|154588.2|154420.5|15
1654226740000|2022-06-03 03:25:40|154592.3|154462.3|154598.3|154468.3|154628.4|154470.5|154592.3|154428|12
1654226750000|2022-06-03 03:25:50|154599|154469|154599.4|154469.4|154601|154471|154597.1|154467.1|7
1654226760000|2022-06-03 03:26:00|154598.3|154468.3|154583|154453|154599.5|154469.5|154583|154453|10
1654226770000|2022-06-03 03:26:10|154590.3|154460.3|154633.3|154409.5|154651.2|154465.9|154590.2|154387.8|18
1654226780000|2022-06-03 03:26:20|154630.9|154419.9|154603.2|154473.2|154646.7|154473.8|154584.1|154405.6|16
1654226790000|2022-06-03 03:26:30|154602.1|154472.1|154597|154467|154604|154474|154583.9|154453.9|11
1654226800000|2022-06-03 03:26:40|154596.3|154466.3|154605.1|154475.1|154641.8|154475.2|154596.3|154436.2|11
1654226810000|2022-06-03 03:26:50|154603.5|154473.5|154608|154478|154608|154478|154602.6|154472.6|6
1654226820000|2022-06-03 03:27:00|154596.8|154466.8|154605.1|154475.1|154606.9|154476.9|154596.8|154466.8|7
1654226830000|2022-06-03 03:27:10|154603.4|154473.4|154595|154465|154608.2|154478.2|154595|154465|10
1654226840000|2022-06-03 03:27:20|154595.6|154465.6|154636.2|154427.7|154640.8|154468.1|154589.1|154427.7|15
1654226850000|2022-06-03 03:27:30|154648.8|154419.3|154637.7|154431.3|154648.8|154473.1|154592.4|154419.3|11
1654226860000|2022-06-03 03:27:40|154600.8|154470.8|154604.2|154474.2|154604.2|154474.2|154599.7|154469.7|7
1654226870000|2022-06-03 03:27:50|154603.7|154473.7|154592|154462|154603.7|154473.7|154591|154461|6
1654226880000|2022-06-03 03:28:00|154596.3|154466.3|154648.1|154424.1|154663.1|154470.2|154591.9|154409.8|12
1654226890000|2022-06-03 03:28:10|154607.6|154477.6|154601.1|154471.1|154639.7|154477.6|154601.1|154432.1|5
1654226900000|2022-06-03 03:28:20|154638.1|154435.9|154594.8|154464.8|154641.1|154477.6|154592|154432.3|11
1654226910000|2022-06-03 03:28:30|154637.7|154434.3|154592.9|154462.9|154637.7|154462.9|154585.9|154413.2|11
1654226920000|2022-06-03 03:28:40|154592.2|154462.2|154586.3|154456.3|154618.3|154475.5|154579.9|154418.3|15
1654226930000|2022-06-03 03:28:50|154586.4|154456.4|154599.1|154469.1|154629.7|154471|154580.9|154414|14
1654226940000|2022-06-03 03:29:00|154645.6|154427.1|154586.4|154456.4|154645.6|154467.4|154583.5|154427.1|14
1654226950000|2022-06-03 03:29:10|154589.1|154459.1|154592.2|154462.2|154640.5|154465.4|154589.1|154425.1|11
1654226960000|2022-06-03 03:29:20|154592.4|154462.4|154623.2|154420.6|154636.5|154467.6|154585.2|154419.7|15
1654226970000|2022-06-03 03:29:30|154588.4|154458.4|154599.2|154469.2|154629.3|154469.2|154588.1|154428.3|13
1654226980000|2022-06-03 03:29:40|154600.1|154470.1|154590.5|154460.5|154639.6|154470.1|154590.5|154426.2|17
1654226990000|2022-06-03 03:29:50|154636.9|154424.4|154584.5|154454.5|154636.9|154465.9|154584.5|154424.4|13
1654227000000|2022-06-03 03:30:00|154628.8|154410.2|154591.1|154461.1|154652.6|154472.3|154591.1|154380.2|19
1654227010000|2022-06-03 03:30:10|154593.2|154463.2|154598.7|154468.7|154600.4|154470.4|154591.9|154461.9|15
1654227020000|2022-06-03 03:30:20|154598.2|154468.2|154600.7|154470.7|154602|154472|154595.6|154465.6|9
1654227030000|2022-06-03 03:30:30|154599.8|154469.8|154596|154466|154599.8|154469.8|154582.8|154452.8|17
1654227040000|2022-06-03 03:30:40|154596.4|154466.4|154639.4|154436.8|154642.1|154477.6|154590.7|154428|10
1654227050000|2022-06-03 03:30:50|154602.4|154472.4|154599.3|154469.3|154639.3|154472.4|154589.7|154409|12
1654227060000|2022-06-03 03:31:00|154597.9|154467.9|154602.5|154472.5|154604.3|154474.3|154595.6|154465.6|16
1654227070000|2022-06-03 03:31:10|154604.6|154474.6|154608.6|154478.6|154610.3|154480.3|154604.2|154474.2|16
1654227080000|2022-06-03 03:31:20|154610.8|154480.8|154642|154440.3|154647.2|154481.6|154609|154435.9|15
1654227090000|2022-06-03 03:31:30|154651.1|154436.5|154606.7|154476.7|154651.1|154479.1|154606.7|154434.4|15
1654227100000|2022-06-03 03:31:40|154642.2|154441.4|154606.8|154476.8|154642.2|154479.6|154606.3|154441.4|10
1654227110000|2022-06-03 03:31:50|154606.5|154476.5|154604.3|154474.3|154659.5|154476.5|154603.9|154419.5|13
1654227120000|2022-06-03 03:32:00|154605.4|154475.4|154602.8|154472.8|154644.5|154475.4|154602.8|154431.4|7
1654227130000|2022-06-03 03:32:10|154603.5|154473.5|154606.7|154476.7|154608.2|154478.2|154603.5|154473.5|15
1654227140000|2022-06-03 03:32:20|154607.1|154477.1|154654.3|154433.5|154684|154481.6|154603.1|154409.8|18
1654227150000|2022-06-03 03:32:30|154605.5|154475.5|154607.9|154477.9|154649.6|154481.8|154605.5|154431.7|14
1654227160000|2022-06-03 03:32:40|154644|154443.6|154604.8|154474.8|154650.2|154478.3|154604.1|154428.6|8
1654227170000|2022-06-03 03:32:50|154645|154435.2|154602.7|154472.7|154645|154474.9|154602|154434.9|18
1654227180000|2022-06-03 03:33:00|154603.5|154473.5|154606|154476|154607.6|154477.6|154603.5|154473.5|15
1654227190000|2022-06-03 03:33:10|154606.3|154476.3|154606.2|154476.2|154610.1|154480.1|154606.2|154476.2|10
1654227200000|2022-06-03 03:33:20|154606.1|154476.1|154605.3|154475.3|154607.2|154477.2|154604.9|154474.9|14
1654227210000|2022-06-03 03:33:30|154604.6|154474.6|154603.8|154473.8|154698.2|154478.7|154599.3|154390.8|19
1654227220000|2022-06-03 03:33:40|154606.8|154476.8|154606.1|154476.1|154665.5|154477.5|154604.4|154415|15
1654227230000|2022-06-03 03:33:50|154609|154479|154605.9|154475.9|154609|154479|154605.6|154475.6|15
1654227240000|2022-06-03 03:34:00|154642.5|154439.5|154603.2|154473.2|154642.5|154477.3|154595.1|154439.5|16
1654227250000|2022-06-03 03:34:10|154604.6|154474.6|154604.1|154474.1|154674.7|154476.8|154585.8|154398.8|19
1654227260000|2022-06-03 03:34:20|154606|154476|154603.9|154473.9|154641.8|154476|154600.2|154423.8|9
1654227270000|2022-06-03 03:34:30|154603.6|154473.6|154657|154402.9|154657.1|154473.6|154603.6|154402.9|4
1654227280000|2022-06-03 03:34:40|154663.2|154399.6|154599.1|154469.1|154663.2|154469.4|154598.8|154399.6|7
1654227290000|2022-06-03 03:34:50|154598.5|154468.5|154641|154422.2|154655.5|154488.9|154598.5|154400.3|22
1654227300000|2022-06-03 03:35:00|154636.9|154428.8|154602.7|154472.7|154639.3|154472.8|154599.6|154426.2|14
1654227310000|2022-06-03 03:35:10|154600.9|154470.9|154650.7|154407|154657.9|154472.8|154600.3|154396.8|16
1654227320000|2022-06-03 03:35:20|154638.4|154416.5|154641.6|154401.5|154675.8|154468.8|154594.5|154354.8|12
1654227330000|2022-06-03 03:35:30|154645.3|154398.7|154654.2|154379.7|154654.7|154412.9|154635.2|154379.7|13
1654227340000|2022-06-03 03:35:40|154637.4|154409.8|154649.8|154392.3|154649.8|154421.9|154625.1|154392.3|8
1654227350000|2022-06-03 03:35:50|154628.3|154425.3|154633.2|154416.1|154633.6|154474.6|154591|154414.6|8
1654227360000|2022-06-03 03:36:00|154595.5|154465.5|154595.5|154465.5|154596.5|154466.5|154593.6|154463.6|12
1654227370000|2022-06-03 03:36:10|154594.4|154464.4|154618.6|154488.6|154678.7|154488.6|154591.7|154416.3|12
1654227380000|2022-06-03 03:36:20|154608.4|154478.4|154644.3|154400.5|154689.4|154486.1|154598.8|154379.5|15
1654227390000|2022-06-03 03:36:30|154656.4|154384.2|154599.8|154469.8|154673.7|154474|154597.2|154365.9|9
1654227400000|2022-06-03 03:36:40|154601.2|154471.2|154600.4|154470.4|154601.2|154471.2|154598|154468|10
1654227410000|2022-06-03 03:36:50|154601.3|154471.3|154599|154469|154601.4|154471.4|154598.6|154468.6|6
1654227420000|2022-06-03 03:37:00|154604.8|154474.8|154592.6|154502.6|154611.3|154502.6|154592.6|154463.2|6
1654227430000|2022-06-03 03:37:10|154595.4|154505.4|154597.5|154467.5|154664.4|154505.4|154595.4|154411.5|18
1654227440000|2022-06-03 03:37:20|154680.5|154441.2|154603.1|154473.1|154680.5|154488.1|154600.9|154384.9|11
1654227450000|2022-06-03 03:37:30|154603.3|154473.3|154688.6|154352.9|154688.6|154473.5|154603.3|154341.6|5
1654227460000|2022-06-03 03:37:40|154667.9|154383.9|154663.7|154396.6|154667.9|154474.5|154604.5|154383.9|7
1654227470000|2022-06-03 03:37:50|154666.7|154380.2|154643.1|154424.4|154681.6|154474.5|154604.5|154359.2|7
1654227480000|2022-06-03 03:38:00|154659.6|154416.5|154683.3|154341.3|154683.3|154479.4|154599.5|154341.3|12
1654227490000|2022-06-03 03:38:10|154653.8|154397.7|154650.5|154400|154678.1|154415.8|154627.6|154344.9|15
1654227500000|2022-06-03 03:38:20|154655.9|154391.2|154645.2|154416.9|154671.6|154426.2|154632|154368.7|8
1654227510000|2022-06-03 03:38:30|154596.1|154466.1|154635.4|154428|154644|154471.2|154596.1|154404.6|8
1654227520000|2022-06-03 03:38:40|154599.4|154469.4|154594.6|154464.6|154654.3|154469.4|154594.6|154395|9
1654227530000|2022-06-03 03:38:50|154604.9|154474.9|154647.8|154403.1|154654|154478.3|154602.8|154392.6|10
1654227540000|2022-06-03 03:39:00|154685|154348.3|154597.5|154467.5|154690.2|154474|154597.5|154348.2|14
1654227550000|2022-06-03 03:39:10|154598.5|154468.5|154637|154420.6|154663.6|154483.3|154598.5|154381.7|17
1654227560000|2022-06-03 03:39:20|154639.1|154422.1|154643.7|154417|154652.7|154464.7|154594.7|154409.1|10
1654227570000|2022-06-03 03:39:30|154633.9|154429.3|154617.5|154487.5|154633.9|154487.5|154614.2|154429.3|4
1654227580000|2022-06-03 03:39:40|154639.8|154420.6|154614.3|154484.3|154639.8|154485.8|154596.2|154420.6|5
1654227590000|2022-06-03 03:39:50|154613|154483|154608|154478|154613|154483|154600.2|154470.2|7
1654227600000|2022-06-03 03:40:00|154605.6|154475.6|154600.1|154470.1|154605.6|154475.6|154600.1|154470.1|9
1654227610000|2022-06-03 03:40:10|154601.9|154471.9|154612.4|154482.4|154633.7|154482.4|154594|154430.3|7
1654227620000|2022-06-03 03:40:20|154642.9|154438|154604.3|154474.3|154642.9|154474.7|154603.3|154438|4
1654227630000|2022-06-03 03:40:30|154604.5|154474.5|154599.7|154469.7|154604.7|154474.7|154599.7|154469.7|5
1654227640000|2022-06-03 03:40:40|154600.2|154470.2|154614.2|154484.2|154619.6|154489.6|154597.3|154467.3|9
1654227650000|2022-06-03 03:40:50|154626|154496|154603.7|154473.7|154626|154496|154596.3|154466.3|15
1654227660000|2022-06-03 03:41:00|154603.1|154473.1|154646.7|154428.3|154684|154478.1|154603.1|154358.5|17
1654227670000|2022-06-03 03:41:10|154667.4|154390.1|154660.1|154416|154667.4|154416|154653.4|154390.1|16
1654227680000|2022-06-03 03:41:20|154664.9|154415.9|154618.1|154488.1|154667|154499|154618.1|154402.5|20
1654227690000|2022-06-03 03:41:30|154614.1|154484.1|154600.8|154470.8|154682.3|154486.4|154600.8|154340.3|14
1654227700000|2022-06-03 03:41:40|154599.2|154469.2|154620.7|154490.7|154679.3|154492.1|154599.2|154336.7|16
1654227710000|2022-06-03 03:41:50|154615|154485|154606.6|154476.6|154686.6|154485|154606.6|154369.6|22
1654227720000|2022-06-03 03:42:00|154607.2|154477.2|154647|154413.4|154657.5|154485.5|154607.2|154407.4|18
1654227730000|2022-06-03 03:42:10|154647.3|154413.7|154655.8|154413.5|154656.9|154470.9|154600.9|154412.4|19
1654227740000|2022-06-03 03:42:20|154660.4|154412.6|154659.6|154397.8|154675.9|154468.1|154598.1|154370.7|12
1654227750000|2022-06-03 03:42:30|154662.1|154394.4|154559.2|154429.2|154677|154461.8|154559.2|154331.1|14
1654227760000|2022-06-03 03:42:40|154590.3|154460.3|154588.9|154458.9|154591.5|154461.5|154588.2|154458.2|12
1654227770000|2022-06-03 03:42:50|154588.7|154458.7|154602.3|154472.3|154622.9|154492.9|154588.2|154458.2|8
1654227780000|2022-06-03 03:43:00|154602.2|154472.2|154604.6|154474.6|154643.6|154474.6|154590.6|154435.2|11
1654227790000|2022-06-03 03:43:10|154602.1|154472.1|154627.4|154497.4|154627.4|154497.4|154596.6|154466.6|12
1654227800000|2022-06-03 03:43:20|154612.4|154482.4|154614.3|154484.3|154630.2|154484.3|154597.1|154416.6|10
1654227810000|2022-06-03 03:43:30|154646|154437|154610.6|154480.6|154661.4|154480.6|154602.2|154427.6|7
1654227820000|2022-06-03 03:43:40|154605.5|154475.5|154596.5|154466.5|154632.1|154475.5|154589.8|154427.6|15
1654227830000|2022-06-03 03:43:50|154597.9|154467.9|154600.4|154470.4|154615.7|154479.1|154597.8|154411.3|10
1654227840000|2022-06-03 03:44:00|154600.7|154470.7|154603|154473|154605|154475|154592.6|154462.6|11
1654227850000|2022-06-03 03:44:10|154602.6|154472.6|154651.6|154390.1|154651.6|154472.6|154569.2|154390.1|5
1654227860000|2022-06-03 03:44:20|154622.6|154492.6|154606.8|154476.8|154650|154492.6|154606.8|154436.3|5
1654227870000|2022-06-03 03:44:30|154603.8|154473.8|154615.3|154485.3|154655.8|154486.7|154590.5|154420.1|8
1654227880000|2022-06-03 03:44:40|154628.5|154498.5|154653.6|154432.8|154653.6|154498.5|154604.7|154432.8|8
1654227890000|2022-06-03 03:44:50|154647.1|154438.9|154605.9|154475.9|154648|154485.3|154602.1|154438.9|17
1654227900000|2022-06-03 03:45:00|154605.1|154475.1|154643.5|154434.3|154649.6|154480|154599.7|154430|27
1654227910000|2022-06-03 03:45:10|154604.7|154474.7|154602.3|154472.3|154640.2|154477.3|154601.8|154438|17
1654227920000|2022-06-03 03:45:20|154601.1|154471.1|154604.3|154474.3|154607.5|154477.5|154600.6|154470.6|8
1654227930000|2022-06-03 03:45:30|154604.8|154474.8|154603.6|154473.6|154672.5|154477|154594.5|154399.2|16
1654227940000|2022-06-03 03:45:40|154602.3|154472.3|154600.7|154470.7|154605.9|154475.9|154594.5|154464.5|14
1654227950000|2022-06-03 03:45:50|154603.8|154473.8|154596.7|154466.7|154607.6|154477.6|154591.2|154461.2|10
1654227960000|2022-06-03 03:46:00|154600.5|154470.5|154598.5|154468.5|154649.4|154474.2|154598.5|154433.7|9
1654227970000|2022-06-03 03:46:10|154599.5|154469.5|154628.4|154421.6|154639.5|154469.5|154589.7|154411.6|10
1654227980000|2022-06-03 03:46:20|154631.4|154419.2|154651.4|154430.6|154651.4|154487.4|154602.4|154419.2|10
1654227990000|2022-06-03 03:46:30|154659.3|154414.2|154605.2|154475.2|154659.3|154475.2|154595.7|154414.2|11
1654228000000|2022-06-03 03:46:40|154603.7|154473.7|154617.6|154487.6|154619.2|154489.2|154587.3|154457.3|13
1654228010000|2022-06-03 03:46:50|154612.2|154482.2|154556.3|154426.3|154612.2|154482.2|154555|154425|17
1654228020000|2022-06-03 03:47:00|154580.1|154378.6|154578.8|154448.8|154582.3|154452.3|154558.9|154378.6|30
1654228030000|2022-06-03 03:47:10|154579.1|154449.1|154606.2|154476.2|154639.2|154480.1|154569.4|154438.6|31
1654228040000|2022-06-03 03:47:20|154609.2|154479.2|154648.5|154430.3|154674.6|154479.2|154602.8|154404.7|16
1654228050000|2022-06-03 03:47:30|154624.9|154494.9|154607.3|154477.3|154624.9|154494.9|154605.8|154475.8|15
1654228060000|2022-06-03 03:47:40|154607.5|154477.5|154588.7|154458.7|154654.4|154488.3|154585.2|154440.1|16
1654228070000|2022-06-03 03:47:50|154587.5|154457.5|154606.5|154476.5|154661.3|154491.6|154586.5|154428.1|23
1654228080000|2022-06-03 03:48:00|154643.5|154439.2|154614.3|154484.3|154659|154490|154599.5|154423.2|25
1654228090000|2022-06-03 03:48:10|154618.5|154488.5|154650.9|154444|154657.4|154488.5|154611.7|154420.2|22
1654228100000|2022-06-03 03:48:20|154660.4|154436.3|154617.9|154487.9|154662.2|154490.8|154612.1|154436.3|24
1654228110000|2022-06-03 03:48:30|154620|154490|154622.1|154492.1|154622.1|154492.1|154612.4|154482.4|21
1654228120000|2022-06-03 03:48:40|154621.6|154491.6|154619.6|154489.6|154665.9|154492.7|154618.2|154441.2|22
1654228130000|2022-06-03 03:48:50|154617.7|154487.7|154608.2|154478.2|154619.2|154489.2|154607.7|154477.7|18
1654228140000|2022-06-03 03:49:00|154608|154478|154650.4|154449|154654.6|154493.4|154608|154440.3|18
1654228150000|2022-06-03 03:49:10|154649.8|154485.4|154619.1|154489.1|154649.8|154498.9|154614|154484|27
1654228160000|2022-06-03 03:49:20|154618.2|154488.2|154611.1|154481.1|154648.3|154492.5|154611.1|154441.8|25
1654228170000|2022-06-03 03:49:30|154607.1|154477.1|154621|154491|154664.5|154504.5|154607.1|154444.5|29
1654228180000|2022-06-03 03:49:40|154619.7|154489.7|154611.7|154481.7|154657.4|154491.3|154606.7|154452.2|21
1654228190000|2022-06-03 03:49:50|154614.4|154484.4|154619.2|154489.2|154652.1|154489.3|154611.4|154448.5|18
1654228200000|2022-06-03 03:50:00|154616.8|154486.8|154652.2|154442.4|154666.1|154491.6|154612.1|154436.3|23
1654228210000|2022-06-03 03:50:10|154649.5|154448.5|154612.3|154482.3|154655.8|154490.5|154612.3|154443.8|25
1654228220000|2022-06-03 03:50:20|154648.8|154445.1|154645.2|154430|154658.9|154489|154610.7|154427.7|19
1654228230000|2022-06-03 03:50:30|154655.1|154419.9|154644.5|154440.8|154655.1|154488.2|154609.8|154419.9|23
1654228240000|2022-06-03 03:50:40|154607.8|154477.8|154603.5|154473.5|154609.3|154479.3|154602.7|154472.7|20
1654228250000|2022-06-03 03:50:50|154606.2|154476.2|154603.6|154473.6|154654.4|154476.6|154601.8|154421.4|26
1654228260000|2022-06-03 03:51:00|154647.2|154430.8|154603.3|154473.3|154656.8|154478.8|154603|154419.8|25
1654228270000|2022-06-03 03:51:10|154603.9|154473.9|154602.2|154472.2|154650.4|154473.9|154602|154423.9|10
1654228280000|2022-06-03 03:51:20|154649.9|154417.7|154609.3|154479.3|154649.9|154479.5|154605.5|154417.7|16
1654228290000|2022-06-03 03:51:30|154609.1|154479.1|154613.5|154483.5|154649.3|154485.7|154608.9|154441|12
1654228300000|2022-06-03 03:51:40|154611.8|154481.8|154613|154483|154615.2|154485.2|154609.3|154479.3|11
1654228310000|2022-06-03 03:51:50|154614.8|154484.8|154610.4|154480.4|154669.9|154486.1|154604.7|154426.1|19
1654228320000|2022-06-03 03:52:00|154611.3|154481.3|154619.9|154489.9|154619.9|154489.9|154605.9|154475.9|9
1654228330000|2022-06-03 03:52:10|154616.4|154486.4|154609.7|154479.7|154652.9|154486.4|154609.7|154437.2|16
1654228340000|2022-06-03 03:52:20|154612.4|154482.4|154616.7|154486.7|154660.6|154498.7|154612.1|154434.9|12
1654228350000|2022-06-03 03:52:30|154614|154484|154618.2|154488.2|154622.5|154492.5|154612.8|154482.8|8
1654228360000|2022-06-03 03:52:40|154618.3|154488.3|154613.3|154483.3|154618.3|154488.3|154613.3|154483.3|9
1654228370000|2022-06-03 03:52:50|154614.5|154484.5|154604.4|154474.4|154670.7|154484.5|154604.4|154413.1|10
1654228380000|2022-06-03 03:53:00|154606.8|154476.8|154647.8|154423.1|154664.1|154484.2|154594.9|154415.8|16
1654228390000|2022-06-03 03:53:10|154664.6|154414.5|154668.3|154425|154668.3|154458.9|154636.1|154414.5|14
1654228400000|2022-06-03 03:53:20|154660.4|154435.1|154609.9|154479.9|154660.4|154487.8|154609.9|154435.1|16
1654228410000|2022-06-03 03:53:30|154618.3|154488.3|154618.9|154488.9|154656|154490|154616|154447.1|16
1654228420000|2022-06-03 03:53:40|154619|154489|154616.3|154486.3|154658.3|154493.2|154613.3|154441.3|24
1654228430000|2022-06-03 03:53:50|154619.1|154489.1|154619.7|154489.7|154659.4|154490.4|154611.7|154437.4|22
1654228440000|2022-06-03 03:54:00|154620|154490|154612.9|154482.9|154620.6|154490.6|154611.3|154481.3|16
1654228450000|2022-06-03 03:54:10|154613.8|154483.8|154614.1|154484.1|154614.8|154484.8|154613.6|154483.6|7
1654228460000|2022-06-03 03:54:20|154613.6|154483.6|154663|154439.7|154663.1|154494.3|154613.6|154439.7|13
1654228470000|2022-06-03 03:54:30|154663.5|154440.5|154598.8|154468.8|154663.5|154483.6|154595.2|154427.2|25
1654228480000|2022-06-03 03:54:40|154596.6|154466.6|154645.9|154439.5|154674.8|154494.9|154596.6|154425.3|24
1654228490000|2022-06-03 03:54:50|154650.4|154433.9|154605.3|154475.3|154672|154492.1|154605.3|154424.3|26
1654228500000|2022-06-03 03:55:00|154606|154476|154618.6|154488.6|154630.7|154500.7|154602.4|154472.4|21
1654228510000|2022-06-03 03:55:10|154619.5|154489.5|154623.6|154493.6|154625|154495|154612.5|154482.5|15
1654228520000|2022-06-03 03:55:20|154621.3|154491.3|154620.6|154490.6|154624.5|154494.5|154616.3|154486.3|16
1654228530000|2022-06-03 03:55:30|154605.6|154475.6|154606.7|154476.7|154606.7|154476.7|154605.6|154475.6|10
1654228540000|2022-06-03 03:55:40|154606.4|154476.4|154612|154482|154653.1|154523.1|154606.3|154476.3|22
1654228550000|2022-06-03 03:55:50|154604.2|154474.2|154615.5|154485.5|154650.8|154491.1|154604.2|154440.4|17
1654228560000|2022-06-03 03:56:00|154618|154488|154612.6|154482.6|154623.3|154493.3|154612.3|154482.3|17
1654228570000|2022-06-03 03:56:10|154612.8|154482.8|154619.4|154489.4|154625.1|154495.1|154612.8|154482.8|17
1654228580000|2022-06-03 03:56:20|154620.5|154490.5|154619.8|154489.8|154664.2|154494.7|154619.8|154450.9|12
1654228590000|2022-06-03 03:56:30|154619.6|154489.6|154607.2|154477.2|154628.8|154498.8|154607.1|154477.1|22
1654228600000|2022-06-03 03:56:40|154607.7|154477.7|154621.1|154491.1|154627.4|154497.4|154607.7|154477.7|12
1654228610000|2022-06-03 03:56:50|154617.3|154487.3|154615.6|154485.6|154655.6|154490.9|154614.6|154446.7|21
1654228620000|2022-06-03 03:57:00|154616.1|154486.1|154623|154493|154656.9|154494.3|154612.8|154449.8|11
1654228630000|2022-06-03 03:57:10|154623.2|154493.2|154617.9|154487.9|154623.2|154493.2|154617.9|154487.9|11
1654228640000|2022-06-03 03:57:20|154608.6|154478.6|154605.6|154475.6|154654.1|154478.6|154605.6|154428.5|12
1654228650000|2022-06-03 03:57:30|154605.7|154475.7|154617.4|154487.4|154657.9|154491.9|154605.7|154454.2|10
1654228660000|2022-06-03 03:57:40|154617.7|154487.7|154621.7|154491.7|154675.4|154498.8|154607.8|154438.8|22
1654228670000|2022-06-03 03:57:50|154621.8|154491.8|154632.8|154502.8|154662.3|154517.7|154618.6|154449.2|27
1654228680000|2022-06-03 03:58:00|154632.2|154502.2|154629.4|154499.4|154642.5|154512.5|154628.3|154498.3|19
1654228690000|2022-06-03 03:58:10|154629.7|154499.7|154627.9|154497.9|154632.2|154502.2|154627|154497|13
1654228700000|2022-06-03 03:58:20|154628.7|154498.7|154627.9|154497.9|154632|154502|154617.8|154487.8|19
1654228710000|2022-06-03 03:58:30|154668.7|154460.4|154629.7|154499.7|154668.7|154504.3|154625.9|154460.4|19
1654228720000|2022-06-03 03:58:40|154630.3|154500.3|154624.1|154494.1|154630.3|154500.3|154616.1|154486.1|14
1654228730000|2022-06-03 03:58:50|154624.4|154494.4|154660.2|154456.2|154670.9|154498.1|154622.7|154450.3|15
1654228740000|2022-06-03 03:59:00|154624.3|154494.3|154621.2|154491.2|154660.2|154496.9|154621.2|154455.2|16
1654228750000|2022-06-03 03:59:10|154620.6|154490.6|154626.3|154496.3|154626.6|154496.6|154619.3|154489.3|7
1654228760000|2022-06-03 03:59:20|154624.2|154494.2|154628.4|154498.4|154695.9|154516.4|154611.7|154425.9|25
1654228770000|2022-06-03 03:59:30|154659.3|154449.3|154634.9|154504.9|154659.3|154504.9|154616.2|154443.5|17
1654228780000|2022-06-03 03:59:40|154633.2|154503.2|154627.8|154497.8|154664.6|154503.2|154626.1|154459.1|18
1654228790000|2022-06-03 03:59:50|154634.3|154504.3|154621.5|154491.5|154634.8|154504.8|154619.1|154489.1|25
1654228800000|2022-06-03 04:00:00|154620.8|154490.8|154624.9|154494.9|154624.9|154494.9|154617.5|154487.5|22
1654228810000|2022-06-03 04:00:10|154628|154498|154619.8|154489.8|154630.5|154500.5|154618.2|154488.2|17
1654228820000|2022-06-03 04:00:20|154619.9|154489.9|154623.3|154493.3|154667.7|154510.9|154619.7|154453.2|14
1654228830000|2022-06-03 04:00:30|154659.7|154459.7|154624.7|154494.7|154659.7|154502.1|154622.3|154459.7|23
1654228840000|2022-06-03 04:00:40|154623.3|154493.3|154628.8|154498.8|154632|154502|154615.4|154485.4|10
1654228850000|2022-06-03 04:00:50|154627.8|154497.8|154632|154502|154635.8|154505.8|154625.9|154495.9|16
1654228860000|2022-06-03 04:01:00|154631.4|154501.4|154668.4|154538.4|154673.3|154543.3|154630.5|154500.5|24
1654228870000|2022-06-03 04:01:10|154657|154527|154656.9|154526.9|154696|154527.7|154656.8|154486.3|12
1654228880000|2022-06-03 04:01:20|154657.2|154527.2|154665.5|154535.5|154671|154541|154654|154524|15
1654228890000|2022-06-03 04:01:30|154665|154535|154714.2|154506.5|154714.2|154543|154650.8|154468.1|21
1654228900000|2022-06-03 04:01:40|154665|154535|154663.5|154533.5|154714.3|154541.5|154662.1|154481|17
1654228910000|2022-06-03 04:01:50|154665.2|154535.2|154707.4|154488.7|154707.4|154541.1|154663.3|154488.7|14
1654228920000|2022-06-03 04:02:00|154702|154496|154656.4|154526.4|154706.2|154534.5|154653.7|154479.9|11
1654228930000|2022-06-03 04:02:10|154657.7|154527.7|154660.3|154530.3|154663.6|154533.6|154657.7|154527.7|14
1654228940000|2022-06-03 04:02:20|154660.6|154530.6|154684|154554|154684|154554|154659.9|154529.9|11
1654228950000|2022-06-03 04:02:30|154712.7|154582.7|154654.3|154524.3|154712.7|154582.7|154638.7|154430.5|16
1654228960000|2022-06-03 04:02:40|154653|154523|154676.2|154546.2|154677.6|154547.6|154647|154517|23
1654228970000|2022-06-03 04:02:50|154672.4|154542.4|154666.8|154536.8|154711|154547.5|154665.6|154495.7|26
1654228980000|2022-06-03 04:03:00|154706.8|154498.6|154676.8|154546.8|154712|154548.1|154665.6|154498.6|18
1654228990000|2022-06-03 04:03:10|154673.8|154543.8|154670.9|154540.9|154708.1|154544.7|154667.8|154504.7|17
1654229000000|2022-06-03 04:03:20|154708.3|154507.2|154714.6|154511.7|154714.6|154546.3|154667.8|154503.4|14
1654229010000|2022-06-03 04:03:30|154669.1|154539.1|154659.7|154529.7|154713.5|154551.9|154651|154477.2|20
1654229020000|2022-06-03 04:03:40|154721.6|154474|154695.5|154493.3|154721.6|154543.2|154653.1|154474|23
1654229030000|2022-06-03 04:03:50|154696|154489.9|154665.9|154535.9|154707|154540.9|154662.9|154486.8|21
1654229040000|2022-06-03 04:04:00|154662|154532|154670.6|154540.6|154673|154543|154661.1|154531.1|19
1654229050000|2022-06-03 04:04:10|154668.7|154538.7|154661.4|154531.4|154707.2|154538.7|154661.3|154495.8|10
1654229060000|2022-06-03 04:04:20|154662.2|154532.2|154705.6|154503.2|154705.6|154542.8|154655.5|154494.9|12
1654229070000|2022-06-03 04:04:30|154672.9|154542.9|154677.6|154547.6|154716.3|154557.1|154656.3|154482.3|24
1654229080000|2022-06-03 04:04:40|154676.2|154546.2|154677.8|154547.8|154712.9|154547.9|154670.6|154499|16
1654229090000|2022-06-03 04:04:50|154674.5|154544.5|154669.2|154539.2|154678.8|154548.8|154662|154532|23
1654229100000|2022-06-03 04:05:00|154667.1|154537.1|154656.9|154526.9|154667.6|154537.6|154656|154526|19
1654229110000|2022-06-03 04:05:10|154656.7|154526.7|154659.8|154529.8|154690.2|154543.5|154651.6|154482.6|23
1654229120000|2022-06-03 04:05:20|154659.5|154529.5|154661.4|154531.4|154711.5|154537.6|154653.6|154484.3|19
1654229130000|2022-06-03 04:05:30|154660.2|154530.2|154657.3|154527.3|154664.2|154534.2|154655.8|154525.8|17
1654229140000|2022-06-03 04:05:40|154659.4|154529.4|154700.3|154477.1|154700.3|154529.4|154653.3|154477.1|15
1654229150000|2022-06-03 04:05:50|154693.6|154484.8|154661|154531|154693.6|154541.5|154646.6|154479.6|17
1654229160000|2022-06-03 04:06:00|154661.2|154531.2|154665.1|154535.1|154665.1|154535.1|154657.4|154527.4|18
1654229170000|2022-06-03 04:06:10|154664.4|154534.4|154663.2|154533.2|154665.1|154535.1|154654.2|154524.2|8
1654229180000|2022-06-03 04:06:20|154662.5|154532.5|154665.6|154535.6|154674.2|154544.2|154662.5|154532.5|7
1654229190000|2022-06-03 04:06:30|154663.4|154533.4|154671.8|154541.8|154705.1|154556.8|154652.5|154477.1|13
1654229200000|2022-06-03 04:06:40|154670.2|154540.2|154668.8|154538.8|154673.9|154543.9|154653.7|154523.7|16
1654229210000|2022-06-03 04:06:50|154667.7|154537.7|154667.5|154537.5|154672.2|154542.2|154662.3|154532.3|13
1654229220000|2022-06-03 04:07:00|154668.3|154538.3|154659.7|154529.7|154668.7|154538.7|154658.5|154528.5|12
1654229230000|2022-06-03 04:07:10|154654.6|154524.6|154663.4|154533.4|154681.6|154551.6|154654.6|154524.6|20
1654229240000|2022-06-03 04:07:20|154676.9|154546.9|154686.2|154480|154741.1|154546.9|154642.8|154433.9|17
1654229250000|2022-06-03 04:07:30|154704.5|154466.4|154655|154525|154704.5|154529.9|154649.5|154466.4|17
1654229260000|2022-06-03 04:07:40|154654.4|154524.4|154657.5|154527.5|154663.8|154533.8|154654.2|154524.2|17
1654229270000|2022-06-03 04:07:50|154667.8|154537.8|154661.4|154531.4|154667.8|154537.8|154658.2|154528.2|16
1654229280000|2022-06-03 04:08:00|154661.8|154531.8|154657.8|154527.8|154700.4|154534.4|154654|154494.7|18
1654229290000|2022-06-03 04:08:10|154701.3|154484.7|154658|154528|154701.3|154531.6|154655.9|154484.7|14
1654229300000|2022-06-03 04:08:20|154709.4|154465.6|154664.5|154534.5|154709.4|154541.1|154651.2|154465.6|19
1654229310000|2022-06-03 04:08:30|154652.9|154522.9|154659.5|154529.5|154706.3|154539.9|154651.9|154488|20
1654229320000|2022-06-03 04:08:40|154660.5|154530.5|154650|154520|154690.9|154530.5|154645.6|154475.2|12
1654229330000|2022-06-03 04:08:50|154652.1|154522.1|154661.1|154531.1|154662.3|154532.3|154649.2|154519.2|13
1654229340000|2022-06-03 04:09:00|154661.7|154531.7|154661.3|154531.3|154671.2|154541.2|154661.3|154531.3|11
1654229350000|2022-06-03 04:09:10|154663.5|154533.5|154669.3|154539.3|154669.3|154539.3|154659.5|154529.5|16
1654229360000|2022-06-03 04:09:20|154669.9|154539.9|154664.4|154534.4|154678|154548|154663.9|154533.9|13
1654229370000|2022-06-03 04:09:30|154662.4|154532.4|154667.6|154537.6|154671.6|154541.6|154661|154531|13
1654229380000|2022-06-03 04:09:40|154668.7|154538.7|154660|154530|154669.2|154539.2|154660|154530|13
1654229390000|2022-06-03 04:09:50|154652|154522|154664.1|154534.1|154701.4|154542.4|154652|154486|18
1654229400000|2022-06-03 04:10:00|154663.3|154533.3|154661.6|154531.6|154698.6|154533.3|154651.6|154490.1|12
1654229410000|2022-06-03 04:10:10|154660.1|154530.1|154668.8|154538.8|154669|154539|154652.4|154522.4|22
1654229420000|2022-06-03 04:10:20|154664.2|154534.2|154663.9|154533.9|154669.4|154539.4|154659.1|154529.1|23
1654229430000|2022-06-03 04:10:30|154661.9|154531.9|154663.4|154533.4|154665.7|154535.7|154658.7|154528.7|14
1654229440000|2022-06-03 04:10:40|154658.7|154528.7|154655.3|154525.3|154665.4|154535.4|154641|154511|11
1654229450000|2022-06-03 04:10:50|154656.2|154526.2|154664|154534|154702.5|154539.6|154656.2|154500.3|15
1654229460000|2022-06-03 04:11:00|154669.5|154539.5|154696.2|154489.3|154696.2|154539.5|154659.7|154489.3|11
1654229470000|2022-06-03 04:11:10|154657|154527|154670.8|154540.8|154700.7|154540.8|154657|154495.3|17
1654229480000|2022-06-03 04:11:20|154668.6|154538.6|154665.8|154535.8|154712.8|154548.6|154662|154491.4|14
1654229490000|2022-06-03 04:11:30|154665.1|154535.1|154667.5|154537.5|154669.7|154539.7|154663|154533|9
1654229500000|2022-06-03 04:11:40|154665.9|154535.9|154659.1|154529.1|154714.9|154544.1|154650.2|154488.1|22
1654229510000|2022-06-03 04:11:50|154657.8|154527.8|154661.2|154531.2|154668.2|154538.2|154649.3|154519.3|16
1654229520000|2022-06-03 04:12:00|154660.6|154530.6|154659.8|154529.8|154705|154536.9|154658.2|154491.5|10
1654229530000|2022-06-03 04:12:10|154660.6|154530.6|154658|154528|154670.7|154540.7|154658|154528|16
1654229540000|2022-06-03 04:12:20|154657.1|154527.1|154664.3|154534.3|154669|154539|154656.7|154526.7|14
1654229550000|2022-06-03 04:12:30|154662.4|154532.4|154661.4|154531.4|154707.5|154541.8|154650.8|154474.8|15
1654229560000|2022-06-03 04:12:40|154701.1|154491|154670.7|154540.7|154705.4|154540.7|154658.8|154487.9|10
1654229570000|2022-06-03 04:12:50|154666.6|154536.6|154660.2|154530.2|154723.2|154540.5|154660.2|154474.7|12
1654229580000|2022-06-03 04:13:00|154659.8|154529.8|154705.6|154466|154745.4|154529.8|154659.8|154431|10
1654229590000|2022-06-03 04:13:10|154679.6|154549.6|154682.3|154481.7|154721.5|154549.6|154650.6|154481.7|9
1654229600000|2022-06-03 04:13:20|154666.5|154536.5|154659.2|154529.2|154706.7|154537.1|154659.2|154496|10
1654229610000|2022-06-03 04:13:30|154660.5|154530.5|154676.2|154546.2|154676.2|154546.2|154645.2|154515.2|14
1654229620000|2022-06-03 04:13:40|154671.2|154541.2|154663.7|154533.7|154680.5|154550.5|154650.1|154520.1|11
1654229630000|2022-06-03 04:13:50|154670.2|154540.2|154653.2|154523.2|154723|154540.5|154652|154474|21
1654229640000|2022-06-03 04:14:00|154652.8|154522.8|154656.5|154526.5|154660.7|154530.7|154650|154520|14
1654229650000|2022-06-03 04:14:10|154654.8|154524.8|154663.5|154533.5|154664.9|154534.9|154654.8|154524.8|17
1654229660000|2022-06-03 04:14:20|154697.3|154493.9|154662.2|154532.2|154698.6|154539|154649.7|154493.9|13
1654229670000|2022-06-03 04:14:30|154661.4|154531.4|154703.5|154482.5|154705.8|154537.9|154658.8|154481.8|7
1654229680000|2022-06-03 04:14:40|154656.6|154526.6|154696.3|154488.8|154697.2|154534.3|154654.5|154486.8|16
1654229690000|2022-06-03 04:14:50|154699.2|154525.9|154673|154543|154704.3|154545.7|154654.5|154484.7|16
1654229700000|2022-06-03 04:15:00|154666.8|154536.8|154658.1|154528.1|154704.1|154536.8|154655|154494.3|14
1654229710000|2022-06-03 04:15:10|154656.2|154526.2|154659.4|154529.4|154659.4|154529.4|154652.3|154522.3|14
1654229720000|2022-06-03 04:15:20|154659.1|154529.1|154661.5|154531.5|154661.5|154531.5|154651.1|154521.1|22
1654229730000|2022-06-03 04:15:30|154659.6|154529.6|154661.7|154531.7|154700.5|154531.7|154645.9|154461.6|20
1654229740000|2022-06-03 04:15:40|154660.3|154530.3|154658.6|154528.6|154667.2|154537.2|154653.3|154523.3|17
1654229750000|2022-06-03 04:15:50|154657.6|154527.6|154650.6|154520.6|154688.3|154528.6|154641.8|154484.4|10
1654229760000|2022-06-03 04:16:00|154680|154475.8|154657.7|154527.7|154680|154535.4|154651.1|154475.8|18
1654229770000|2022-06-03 04:16:10|154654.1|154524.1|154656.4|154526.4|154674.2|154532.3|154651.4|154465.9|12
1654229780000|2022-06-03 04:16:20|154655.5|154525.5|154650.8|154520.8|154697.7|154525.5|154646.8|154467.4|13
1654229790000|2022-06-03 04:16:30|154680.6|154472.2|154658.3|154528.3|154692.8|154548.3|154642|154471.2|20
1654229800000|2022-06-03 04:16:40|154656.8|154526.8|154654|154524|154656.8|154526.8|154649.4|154519.4|14
1654229810000|2022-06-03 04:16:50|154652.8|154522.8|154657.8|154527.8|154662.4|154532.4|154650|154520|17
1654229820000|2022-06-03 04:17:00|154655.2|154525.2|154658.6|154528.6|154661.8|154531.8|154648.6|154518.6|17
1654229830000|2022-06-03 04:17:10|154696.8|154489.4|154656.4|154526.4|154701.4|154529.8|154654.5|154483.7|12
1654229840000|2022-06-03 04:17:20|154656.5|154526.5|154639.9|154509.9|154679.1|154527.3|154633.7|154463.2|15
1654229850000|2022-06-03 04:17:30|154640.3|154510.3|154712.2|154458.7|154712.2|154541.5|154639.2|154458.7|14
1654229860000|2022-06-03 04:17:40|154686|154484.8|154657.7|154527.7|154703.5|154534.9|154640.4|154480.6|19
1654229870000|2022-06-03 04:17:50|154658.7|154528.7|154654.8|154524.8|154669.9|154539.9|154652.2|154522.2|12
1654229880000|2022-06-03 04:18:00|154661.1|154531.1|154659.1|154529.1|154714.5|154531.1|154658.5|154475.1|14
1654229890000|2022-06-03 04:18:10|154658.6|154528.6|154653.4|154523.4|154666.2|154536.2|154653.4|154523.4|15
1654229900000|2022-06-03 04:18:20|154660.9|154530.9|154692.4|154478.7|154696.4|154541.1|154652.4|154477.9|17
1654229910000|2022-06-03 04:18:30|154690.4|154481.3|154652.7|154522.7|154704.3|154522.7|154651.5|154470.5|9
1654229920000|2022-06-03 04:18:40|154702.1|154475.7|154696|154495.3|154705.4|154536.1|154655.3|154475.7|16
1654229930000|2022-06-03 04:18:50|154695.3|154492.2|154716|154496.1|154716|154541.6|154662.2|154492.2|14
1654229940000|2022-06-03 04:19:00|154711.2|154499.2|154663.3|154533.3|154711.2|154542.6|154654.9|154499.2|18
1654229950000|2022-06-03 04:19:10|154662.9|154532.9|154661.3|154531.3|154663|154533|154651.2|154521.2|11
1654229960000|2022-06-03 04:19:20|154661.9|154531.9|154655.7|154525.7|154661.9|154531.9|154654.6|154524.6|13
1654229970000|2022-06-03 04:19:30|154662.7|154532.7|154673.2|154543.2|154673.2|154543.2|154661.2|154531.2|10
1654229980000|2022-06-03 04:19:40|154669.1|154539.1|154672.4|154542.4|154679.8|154549.8|154664|154534|11
1654229990000|2022-06-03 04:19:50|154668.1|154538.1|154640.8|154510.8|154671.1|154541.1|154640.8|154510.8|19
1654230000000|2022-06-03 04:20:00|154641.7|154511.7|154668.1|154538.1|154698.6|154538.1|154632.9|154471|16
1654230010000|2022-06-03 04:20:10|154666.2|154536.2|154655|154525|154675|154545|154648.1|154518.1|15
1654230020000|2022-06-03 04:20:20|154655.6|154525.6|154661.3|154531.3|154666.2|154536.2|154643.8|154513.8|20
1654230030000|2022-06-03 04:20:30|154658.9|154528.9|154660.5|154530.5|154698.2|154534.4|154655.8|154497.3|14
1654230040000|2022-06-03 04:20:40|154697.6|154496.9|154666.8|154536.8|154697.6|154536.8|154659.4|154496.9|23
1654230050000|2022-06-03 04:20:50|154661.2|154531.2|154654.7|154524.7|154710.9|154539.3|154654|154472.1|19
1654230060000|2022-06-03 04:21:00|154654.6|154524.6|154668.5|154538.5|154695.4|154541|154654.5|154488.1|18
1654230070000|2022-06-03 04:21:10|154659.8|154529.8|154670.4|154540.4|154702.4|154540.4|154658.5|154496|19
1654230080000|2022-06-03 04:21:20|154671.8|154541.8|154658.9|154528.9|154700.1|154542.4|154657.8|154500.1|16
1654230090000|2022-06-03 04:21:30|154701.3|154497.6|154665.6|154535.6|154716.4|154548.5|154665.6|154497.6|13
1654230100000|2022-06-03 04:21:40|154665.3|154535.3|154663|154533|154670.5|154540.5|154654.4|154524.4|22
1654230110000|2022-06-03 04:21:50|154657.2|154527.2|154661.3|154531.3|154671.7|154541.7|154650.1|154520.1|19
1654230120000|2022-06-03 04:22:00|154658.8|154528.8|154660.5|154530.5|154688.9|154541.2|154639.7|154472.9|19
1654230130000|2022-06-03 04:22:10|154661.1|154531.1|154697.4|154492.4|154705.3|154531.1|154657.1|154487.3|14
1654230140000|2022-06-03 04:22:20|154697.1|154497.1|154658.6|154528.6|154698.5|154537.6|154658.6|154490.8|14
1654230150000|2022-06-03 04:22:30|154659|154529|154675.1|154545.1|154675.1|154545.1|154658.3|154528.3|13
1654230160000|2022-06-03 04:22:40|154669.4|154539.4|154672.1|154542.1|154685.3|154555.3|154653.1|154523.1|17
1654230170000|2022-06-03 04:22:50|154665|154535|154652.6|154522.6|154682.8|154552.8|154652.6|154522.6|13
1654230180000|2022-06-03 04:23:00|154651.9|154521.9|154677.8|154547.8|154719|154549.7|154651.9|154476.6|25
1654230190000|2022-06-03 04:23:10|154675.7|154545.7|154670|154540|154719.5|154545.8|154669.3|154497.2|14
1654230200000|2022-06-03 04:23:20|154670.2|154540.2|154670.7|154540.7|154708.4|154544.1|154668.4|154507.1|15
1654230210000|2022-06-03 04:23:30|154707.8|154504.7|154663.4|154533.4|154707.8|154548|154663.4|154498.9|10
1654230220000|2022-06-03 04:23:40|154663.3|154533.3|154671.3|154541.3|154740.3|154549.3|154663.3|154459|24
1654230230000|2022-06-03 04:23:50|154664.3|154534.3|154661.5|154531.5|154744.7|154549.4|154661.5|154457.7|25
1654230240000|2022-06-03 04:24:00|154664.5|154534.5|154673.4|154543.4|154718.8|154550.1|154662.9|154482.6|20
1654230250000|2022-06-03 04:24:10|154673|154543|154675.6|154545.6|154677.6|154547.6|154670.9|154540.9|10
1654230260000|2022-06-03 04:24:20|154676.2|154546.2|154674|154544|154678.7|154548.7|154672.7|154542.7|11
1654230270000|2022-06-03 04:24:30|154672.6|154542.6|154665.2|154535.2|154716.2|154552.2|154665|154514.9|18
1654230280000|2022-06-03 04:24:40|154665.1|154535.1|154673.1|154543.1|154680|154550|154665|154535|18
1654230290000|2022-06-03 04:24:50|154672.1|154542.1|154671.2|154541.2|154709.5|154549.3|154671.1|154504.9|11
1654230300000|2022-06-03 04:25:00|154669.8|154539.8|154675.8|154545.8|154676.8|154546.8|154669|154539|16
1654230310000|2022-06-03 04:25:10|154673.6|154543.6|154664.7|154534.7|154674.5|154544.5|154664.7|154534.7|17
1654230320000|2022-06-03 04:25:20|154665.3|154535.3|154660.4|154530.4|154672.6|154542.6|154660.4|154530.4|22
1654230330000|2022-06-03 04:25:30|154660.5|154530.5|154657|154527|154712.7|154542.7|154656.2|154494.1|21
1654230340000|2022-06-03 04:25:40|154656|154526|154697.7|154497|154702.1|154546|154650|154465.3|11
1654230350000|2022-06-03 04:25:50|154664.8|154534.8|154660.7|154530.7|154664.9|154534.9|154657.9|154527.9|12
1654230360000|2022-06-03 04:26:00|154647.9|154517.9|154670.6|154540.6|154708.8|154546.3|154647.9|154504.1|23
1654230370000|2022-06-03 04:26:10|154670.9|154540.9|154669.3|154539.3|154671.3|154541.3|154669.1|154539.1|13
1654230380000|2022-06-03 04:26:20|154662|154532|154669.3|154539.3|154682.4|154552.4|154662|154532|8
1654230390000|2022-06-03 04:26:30|154705.6|154502.7|154665.3|154535.3|154712.3|154545.8|154664|154498.1|10
1654230400000|2022-06-03 04:26:40|154697.6|154493.6|154671|154541|154697.6|154544.6|154656.3|154493.6|23
1654230410000|2022-06-03 04:26:50|154710.9|154501.6|154657.2|154527.2|154710.9|154538.7|154654.8|154501.5|23
1654230420000|2022-06-03 04:27:00|154658.3|154528.3|154669.1|154539.1|154672.3|154542.3|154658.3|154528.3|15
1654230430000|2022-06-03 04:27:10|154669.5|154539.5|154665.9|154535.9|154701.6|154545.3|154660.6|154501.6|18
1654230440000|2022-06-03 04:27:20|154664.7|154534.7|154661.5|154531.5|154697.7|154535.7|154661.5|154495.9|16
1654230450000|2022-06-03 04:27:30|154661.3|154531.3|154668.8|154538.8|154698.4|154546.4|154660.4|154494.2|10
1654230460000|2022-06-03 04:27:40|154666.6|154536.6|154709.3|154495.6|154709.3|154538.4|154665.9|154495.6|10
1654230470000|2022-06-03 04:27:50|154707.9|154496|154665.5|154535.5|154707.9|154543.3|154665.3|154496|12
1654230480000|2022-06-03 04:28:00|154665.7|154535.7|154668.2|154538.2|154670.9|154540.9|154655.8|154525.8|11
1654230490000|2022-06-03 04:28:10|154667.1|154537.1|154665.1|154535.1|154667.1|154537.1|154664.7|154534.7|9
1654230500000|2022-06-03 04:28:20|154664.8|154534.8|154675.7|154545.7|154675.7|154545.7|154657.6|154527.6|11
1654230510000|2022-06-03 04:28:30|154673.5|154543.5|154661.6|154531.6|154678.7|154548.7|154660.9|154530.9|14
1654230520000|2022-06-03 04:28:40|154662.1|154532.1|154669.1|154539.1|154677.3|154547.3|154661.3|154531.3|12
1654230530000|2022-06-03 04:28:50|154670.4|154540.4|154671.6|154541.6|154676.2|154546.2|154670.4|154540.4|10
1654230540000|2022-06-03 04:29:00|154669.3|154539.3|154700.1|154492.5|154719.5|154539.6|154660.1|154468.9|13
1654230550000|2022-06-03 04:29:10|154660.9|154530.9|154676.7|154546.7|154710.1|154556.5|154660.9|154503.5|15
1654230560000|2022-06-03 04:29:20|154679.7|154549.7|154692.5|154484.3|154692.5|154549.7|154644.8|154484.3|12
1654230570000|2022-06-03 04:29:30|154652.7|154522.7|154664.7|154534.7|154703.5|154540.6|154652.7|154494.8|11
1654230580000|2022-06-03 04:29:40|154655.8|154525.8|154661.9|154531.9|154661.9|154531.9|154655.8|154525.8|9
1654230590000|2022-06-03 04:29:50|154673|154543|154668.2|154538.2|154675.6|154545.6|154668.2|154538.2|19
1654230600000|2022-06-03 04:30:00|154665.9|154535.9|154649.1|154519.1|154688.8|154537.6|154646.4|154480.9|24
1654230610000|2022-06-03 04:30:10|154650.9|154520.9|154660|154530|154702.7|154539.9|154650.9|154493.4|22
1654230620000|2022-06-03 04:30:20|154697|154494|154662.1|154532.1|154703|154536.9|154660.3|154488.2|16
1654230630000|2022-06-03 04:30:30|154662.3|154532.3|154687.6|154482.7|154694.7|154532.3|154649.7|154482|23
1654230640000|2022-06-03 04:30:40|154693.7|154484.1|154658.3|154528.3|154693.7|154530.3|154652.6|154475.2|17
1654230650000|2022-06-03 04:30:50|154656.2|154526.2|154657.8|154527.8|154707.1|154534.3|154654.9|154480|14
1654230660000|2022-06-03 04:31:00|154660.8|154530.8|154654.5|154524.5|154713.2|154545.1|154654.5|154476.8|22
1654230670000|2022-06-03 04:31:10|154660.4|154530.4|154700.9|154498.6|154719.8|154542|154652.3|154453.9|20
1654230680000|2022-06-03 04:31:20|154698.2|154487.5|154696.1|154488.6|154705.3|154531.3|154657.8|154487.5|15
1654230690000|2022-06-03 04:31:30|154656.8|154526.8|154699.9|154488.6|154710.9|154532.5|154656.8|154479.5|11
1654230700000|2022-06-03 04:31:40|154658|154528|154664.1|154534.1|154664.8|154534.8|154657.9|154527.9|10
1654230710000|2022-06-03 04:31:50|154666.6|154536.6|154656.7|154526.7|154694.5|154540.3|154656.7|154488.1|14
1654230720000|2022-06-03 04:32:00|154665.8|154535.8|154659.6|154529.6|154665.8|154535.8|154659.6|154529.6|17
1654230730000|2022-06-03 04:32:10|154660.9|154530.9|154654.8|154524.8|154705.6|154531.6|154654.5|154469.7|16
1654230740000|2022-06-03 04:32:20|154692.3|154470.3|154661.5|154531.5|154729|154531.9|154646.5|154436.8|17
1654230750000|2022-06-03 04:32:30|154657.8|154527.8|154656.4|154526.4|154701.9|154534.1|154655.5|154494.3|21
1654230760000|2022-06-03 04:32:40|154659.6|154529.6|154659.2|154529.2|154662.7|154532.7|154658.6|154528.6|7
1654230770000|2022-06-03 04:32:50|154658.2|154528.2|154666.4|154536.4|154672.2|154542.2|154658.2|154528.2|8
1654230780000|2022-06-03 04:33:00|154663.7|154533.7|154673|154543|154673|154543|154660.2|154530.2|9
1654230790000|2022-06-03 04:33:10|154690.2|154488|154662.2|154532.2|154690.2|154542.4|154651.2|154488|19
1654230800000|2022-06-03 04:33:20|154700.3|154495.7|154654.6|154524.6|154700.3|154532.8|154653|154495.7|9
1654230810000|2022-06-03 04:33:30|154655|154525|154655.8|154525.8|154665.9|154535.9|154647.2|154517.2|14
1654230820000|2022-06-03 04:33:40|154661.1|154531.1|154666.6|154536.6|154674.9|154544.9|154661.1|154531.1|13
1654230830000|2022-06-03 04:33:50|154665.7|154535.7|154663.5|154533.5|154683.1|154553.1|154663.5|154533.5|10
1654230840000|2022-06-03 04:34:00|154666.3|154536.3|154687.8|154482.2|154693.4|154536.3|154650|154477.5|16
1654230850000|2022-06-03 04:34:10|154687.2|154484|154661.5|154531.5|154699.7|154537.3|154649.8|154484|15
1654230860000|2022-06-03 04:34:20|154662.1|154532.1|154664.9|154534.9|154718.7|154534.9|154660.9|154473.5|8
1654230870000|2022-06-03 04:34:30|154663.4|154533.4|154660.5|154530.5|154673.7|154543.7|154660.5|154530.5|11
1654230880000|2022-06-03 04:34:40|154660.9|154530.9|154706.5|154487.4|154706.5|154537.5|154660.9|154487.4|8
1654230890000|2022-06-03 04:34:50|154702.6|154488.5|154700.6|154472.8|154717.8|154548|154673.1|154472.8|10
1654230900000|2022-06-03 04:35:00|154715|154459.9|154655.7|154525.7|154715|154525.7|154652.6|154459.9|12
1654230910000|2022-06-03 04:35:10|154691.4|154488.4|154665.4|154535.4|154713.8|154544.1|154651.4|154464.1|11
1654230920000|2022-06-03 04:35:20|154664.7|154534.7|154711.4|154486.4|154712.1|154535|154664.7|154482.5|7
1654230930000|2022-06-03 04:35:30|154681|154551|154663.1|154533.1|154703.2|154551|154662.2|154499.8|8
1654230940000|2022-06-03 04:35:40|154661.2|154531.2|154650.5|154520.5|154661.2|154531.2|154650.5|154520.5|5
1654230950000|2022-06-03 04:35:50|154652|154522|154651|154521|154721.7|154546.1|154650.5|154475|15
1654230960000|2022-06-03 04:36:00|154636.3|154506.3|154663|154533|154675.3|154545.3|154636.3|154506.3|20
1654230970000|2022-06-03 04:36:10|154665|154535|154662.2|154532.2|154673.5|154543.5|154660.9|154530.9|18
1654230980000|2022-06-03 04:36:20|154663|154533|154671.6|154541.6|154675.1|154545.1|154663|154533|14
1654230990000|2022-06-03 04:36:30|154676.3|154546.3|154669.5|154539.5|154724.3|154550.9|154661.8|154504.1|16
1654231000000|2022-06-03 04:36:40|154668.2|154538.2|154699.1|154473.7|154709.2|154538.2|154653.6|154473.7|11
1654231010000|2022-06-03 04:36:50|154697.6|154477.5|154666.9|154536.9|154719.7|154543.3|154666.9|154467.2|12
1654231020000|2022-06-03 04:37:00|154667.9|154537.9|154704.1|154503.9|154712.5|154548.8|154666.3|154503.8|16
1654231030000|2022-06-03 04:37:10|154669.9|154539.9|154664.7|154534.7|154677.5|154547.5|154664.7|154534.7|22
1654231040000|2022-06-03 04:37:20|154665.1|154535.1|154673.3|154543.3|154709.6|154548.8|154664.7|154507.3|8
1654231050000|2022-06-03 04:37:30|154673.5|154543.5|154672.4|154542.4|154677.6|154547.6|154670.1|154540.1|14
1654231060000|2022-06-03 04:37:40|154672.5|154542.5|154654.3|154524.3|154697.4|154542.5|154654.3|154492.1|9
1654231070000|2022-06-03 04:37:50|154654.7|154524.7|154676.6|154546.6|154676.6|154546.6|154653|154523|22
1654231080000|2022-06-03 04:38:00|154678.6|154548.6|154674.9|154544.9|154680.9|154550.9|154669.5|154539.5|17
1654231090000|2022-06-03 04:38:10|154679.5|154549.5|154675.7|154545.7|154680.3|154550.3|154669.1|154539.1|17
1654231100000|2022-06-03 04:38:20|154670.6|154540.6|154674.2|154544.2|154720.1|154545.5|154670.6|154501.5|9
1654231110000|2022-06-03 04:38:30|154674.3|154544.3|154671.2|154541.2|154682.4|154552.4|154671.2|154541.2|10
1654231120000|2022-06-03 04:38:40|154671.4|154541.4|154670.8|154540.8|154718.3|154548.2|154669.3|154499.5|17
1654231130000|2022-06-03 04:38:50|154666.8|154536.8|154673.3|154543.3|154673.6|154543.6|154666|154536|14
1654231140000|2022-06-03 04:39:00|154673.2|154543.2|154673.6|154543.6|154673.6|154543.6|154670|154540|9
1654231150000|2022-06-03 04:39:10|154670.2|154540.2|154674.4|154544.4|154710.5|154549|154669.5|154500.9|14
1654231160000|2022-06-03 04:39:20|154674.3|154544.3|154657.3|154527.3|154707.8|154553.3|154657.3|154482.4|25
1654231170000|2022-06-03 04:39:30|154657.5|154527.5|154656.2|154526.2|154692|154534.5|154652.5|154485.5|19
1654231180000|2022-06-03 04:39:40|154697.6|154488.2|154651.8|154521.8|154697.6|154534.1|154651.7|154488.2|17
1654231190000|2022-06-03 04:39:50|154651.9|154521.9|154672.6|154542.6|154675.6|154545.6|154650.5|154520.5|17
1654231200000|2022-06-03 04:40:00|154671.5|154541.5|154671.1|154541.1|154709.6|154553.3|154671.1|154505.5|20
1654231210000|2022-06-03 04:40:10|154672|154542|154674|154544|154677.7|154547.7|154666.3|154536.3|10
1654231220000|2022-06-03 04:40:20|154670.4|154540.4|154713.1|154482|154716.8|154543.5|154656.8|154482|19
1654231230000|2022-06-03 04:40:30|154713.2|154487.5|154666.7|154536.7|154716.8|154540.7|154666.7|154483.3|6
1654231240000|2022-06-03 04:40:40|154663.4|154533.4|154657.7|154527.7|154702.5|154537.8|154657.7|154494.3|11
1654231250000|2022-06-03 04:40:50|154658.7|154528.7|154663.4|154533.4|154663.4|154533.4|154657.5|154527.5|7
1654231260000|2022-06-03 04:41:00|154660.4|154530.4|154660.3|154530.3|154727.9|154544.5|154655.4|154461.9|15
1654231270000|2022-06-03 04:41:10|154724.7|154471.5|154732.8|154462.4|154732.8|154543.9|154660.6|154462.4|12
1654231280000|2022-06-03 04:41:20|154657.7|154527.7|154655.6|154525.6|154697.2|154545.2|154655.6|154495.9|19
1654231290000|2022-06-03 04:41:30|154655.5|154525.5|154673.3|154543.3|154674.9|154544.9|154655.5|154525.5|15
1654231300000|2022-06-03 04:41:40|154669.2|154539.2|154661.4|154531.4|154669.8|154539.8|154661.4|154531.4|7
1654231310000|2022-06-03 04:41:50|154662.3|154532.3|154655.8|154525.8|154674.4|154544.4|154654.6|154524.6|11
1654231320000|2022-06-03 04:42:00|154657.8|154527.8|154707|154464.8|154724.2|154543.9|154657.8|154448|9
1654231330000|2022-06-03 04:42:10|154744.1|154434.1|154652.1|154522.1|154744.1|154545.7|154650.8|154434.1|17
1654231340000|2022-06-03 04:42:20|154653|154523|154656.5|154526.5|154657.2|154527.2|154653|154523|7
1654231350000|2022-06-03 04:42:30|154674.9|154544.9|154666.1|154536.1|154674.9|154544.9|154661.9|154531.9|11
1654231360000|2022-06-03 04:42:40|154663.9|154533.9|154663.8|154533.8|154704.9|154535.6|154663.8|154500.8|5
1654231370000|2022-06-03 04:42:50|154695.1|154486.1|154663|154533|154709.7|154543.1|154642.7|154486.1|18
1654231380000|2022-06-03 04:43:00|154663.8|154533.8|154652.6|154522.6|154679.1|154541|154650.6|154477.8|18
1654231390000|2022-06-03 04:43:10|154654.6|154524.6|154659.5|154529.5|154708.9|154529.9|154653.9|154478|21
1654231400000|2022-06-03 04:43:20|154678.5|154548.5|154703|154499|154713.5|154548.5|154665.2|154496.5|9
1654231410000|2022-06-03 04:43:30|154702.1|154500.3|154676.6|154546.6|154716.4|154548.1|154667.2|154490.1|7
1654231420000|2022-06-03 04:43:40|154673.8|154543.8|154664.5|154534.5|154677|154547|154664.5|154534.5|16
1654231430000|2022-06-03 04:43:50|154705.8|154480.5|154668.8|154538.8|154720.3|154538.8|154656.6|154480.5|8
1654231440000|2022-06-03 04:44:00|154703.9|154503.7|154699.1|154489.7|154711.1|154536.5|154660.9|154482.2|10
1654231450000|2022-06-03 04:44:10|154697.7|154491.9|154670.1|154540.1|154712.8|154553.3|154659.9|154491.9|29
1654231460000|2022-06-03 04:44:20|154669.7|154539.7|154705.5|154503.8|154706.3|154539.8|154668.3|154502.9|11
1654231470000|2022-06-03 04:44:30|154674.4|154544.4|154661.5|154531.5|154674.6|154544.6|154660|154530|15
1654231480000|2022-06-03 04:44:40|154664.7|154534.7|154668.7|154538.7|154735.7|154545.9|154652.9|154481.2|18
1654231490000|2022-06-03 04:44:50|154741.1|154476.9|154666.4|154536.4|154741.1|154542.2|154666.4|154476.9|12
1654231500000|2022-06-03 04:45:00|154666.8|154536.8|154661.6|154531.6|154706.5|154544.5|154659.5|154502.9|21
1654231510000|2022-06-03 04:45:10|154658.7|154528.7|154650|154520|154667|154537|154650|154520|12
1654231520000|2022-06-03 04:45:20|154652.6|154522.6|154662.3|154532.3|154664.7|154534.7|154652.6|154522.6|19
1654231530000|2022-06-03 04:45:30|154658.1|154528.1|154663.6|154533.6|154667|154537|154658.1|154528.1|13
1654231540000|2022-06-03 04:45:40|154663.8|154533.8|154650.8|154520.8|154670.4|154540.4|154650.8|154520.8|15
1654231550000|2022-06-03 04:45:50|154652.4|154522.4|154657.6|154527.6|154666.7|154536.7|154646.6|154516.6|19
1654231560000|2022-06-03 04:46:00|154650.7|154520.7|154662.1|154532.1|154668.6|154538.6|154649.8|154519.8|10
1654231570000|2022-06-03 04:46:10|154662|154532|154667.1|154537.1|154675.7|154545.7|154662|154532|9
1654231580000|2022-06-03 04:46:20|154664.2|154534.2|154660.5|154530.5|154678.1|154548.1|154660.5|154530.5|19
1654231590000|2022-06-03 04:46:30|154662.2|154532.2|154653.9|154523.9|154737|154541.2|154653.9|154440.3|16
1654231600000|2022-06-03 04:46:40|154713.5|154464|154699.4|154499.1|154728.7|154539.7|154653.9|154455.9|14
1654231610000|2022-06-03 04:46:50|154664.7|154534.7|154706.7|154487.2|154717.3|154543.7|154664.7|154479|8
1654231620000|2022-06-03 04:47:00|154716.3|154477.1|154664.5|154534.5|154716.3|154544.9|154653.7|154477.1|10
1654231630000|2022-06-03 04:47:10|154711.4|154483.2|154710.2|154502.5|154711.4|154544.8|154661.5|154483.2|9
1654231640000|2022-06-03 04:47:20|154669|154539|154670|154540|154692.8|154562.8|154665.1|154535.1|14
1654231650000|2022-06-03 04:47:30|154713.8|154497.2|154673.2|154543.2|154713.8|154549.4|154664.1|154497.2|6
1654231660000|2022-06-03 04:47:40|154672|154542|154704.4|154495.3|154704.4|154542|154669.8|154495.3|4
1654231670000|2022-06-03 04:47:50|154662.6|154532.6|154660.2|154530.2|154708.7|154543.8|154658.1|154491.7|27
1654231680000|2022-06-03 04:48:00|154659.9|154529.9|154667|154537|154671.4|154541.4|154659.9|154529.9|17
1654231690000|2022-06-03 04:48:10|154671.2|154541.2|154668.3|154538.3|154671.2|154541.2|154665.3|154535.3|13
1654231700000|2022-06-03 04:48:20|154669|154539|154662.4|154532.4|154674.8|154544.8|154662.4|154532.4|22
1654231710000|2022-06-03 04:48:30|154663.1|154533.1|154665.7|154535.7|154682.2|154552.2|154663.1|154533.1|17
1654231720000|2022-06-03 04:48:40|154665.9|154535.9|154700.8|154493.6|154708.9|154535.9|154662.9|154485.8|10
1654231730000|2022-06-03 04:48:50|154662.9|154532.9|154664.3|154534.3|154700.5|154541.5|154662.9|154493.9|11
1654231740000|2022-06-03 04:49:00|154665.4|154535.4|154675.9|154545.9|154706.3|154546.3|154662.8|154503.7|21
1654231750000|2022-06-03 04:49:10|154675.2|154545.2|154667.4|154537.4|154709.7|154547.9|154667.4|154500.9|23
1654231760000|2022-06-03 04:49:20|154666.4|154536.4|154698.5|154496.8|154712.2|154537.6|154659.7|154485.2|19
1654231770000|2022-06-03 04:49:30|154701.2|154492.5|154655.8|154525.8|154719.9|154544.1|154655.8|154470.2|18
1654231780000|2022-06-03 04:49:40|154661|154531|154661.2|154531.2|154661.4|154531.4|154656.7|154526.7|16
1654231790000|2022-06-03 04:49:50|154661|154531|154659.6|154529.6|154670.1|154540.1|154659|154529|16
1654231800000|2022-06-03 04:50:00|154660.8|154530.8|154664.1|154534.1|154665.6|154535.6|154658.6|154528.6|15
1654231810000|2022-06-03 04:50:10|154682.1|154552.1|154671.4|154541.4|154682.1|154552.1|154658.9|154528.9|23
1654231820000|2022-06-03 04:50:20|154671.9|154541.9|154676.7|154546.7|154718.9|154548.6|154664.2|154501.8|27
1654231830000|2022-06-03 04:50:30|154675|154545|154674.3|154544.3|154712.3|154545|154659.8|154508.4|18
1654231840000|2022-06-03 04:50:40|154712.4|154506.2|154662.6|154532.6|154712.4|154543.4|154661.4|154497.9|13
1654231850000|2022-06-03 04:50:50|154659.3|154529.3|154662.5|154532.5|154669.6|154539.6|154656.5|154526.5|14
1654231860000|2022-06-03 04:51:00|154653.2|154523.2|154662.3|154532.3|154662.5|154532.5|154653.1|154523.1|20
1654231870000|2022-06-03 04:51:10|154662.8|154532.8|154665.3|154535.3|154665.3|154535.3|154662.1|154532.1|11
1654231880000|2022-06-03 04:51:20|154664.9|154534.9|154660.3|154530.3|154664.9|154534.9|154653.4|154523.4|19
1654231890000|2022-06-03 04:51:30|154660.9|154530.9|154660.7|154530.7|154666.8|154536.8|154660.3|154530.3|16
1654231900000|2022-06-03 04:51:40|154660|154530|154661.4|154531.4|154662|154532|154659.1|154529.1|13
1654231910000|2022-06-03 04:51:50|154663|154533|154666.8|154536.8|154668.9|154538.9|154657.5|154527.5|27
1654231920000|2022-06-03 04:52:00|154670.1|154540.1|154672.5|154542.5|154673.7|154543.7|154665.7|154535.7|29
1654231930000|2022-06-03 04:52:10|154674.6|154544.6|154684|154554|154693.7|154593|154674.2|154544.6|29
1654231940000|2022-06-03 04:52:20|154693.1|154563.1|154685.1|154555.1|154693.1|154563.1|154680|154550|21
1654231950000|2022-06-03 04:52:30|154685.5|154555.5|154678.2|154548.2|154685.5|154555.5|154677.1|154547.1|24
1654231960000|2022-06-03 04:52:40|154675.2|154545.2|154680.6|154550.6|154682.9|154552.9|154675.2|154545.2|17
1654231970000|2022-06-03 04:52:50|154670.5|154540.5|154680.5|154550.5|154680.5|154550.5|154670|154540|15
1654231980000|2022-06-03 04:53:00|154680.1|154550.1|154679.6|154549.6|154680.1|154550.1|154674|154544|13
1654231990000|2022-06-03 04:53:10|154678|154548|154673.1|154543.1|154684.4|154554.4|154673.1|154543.1|18
1654232000000|2022-06-03 04:53:20|154669.6|154539.6|154669.3|154539.3|154670.5|154540.5|154668.5|154538.5|12
1654232010000|2022-06-03 04:53:30|154669.5|154539.5|154674.8|154544.8|154677.1|154547.1|154668.3|154538.3|22
1654232020000|2022-06-03 04:53:40|154675.4|154545.4|154677.7|154547.7|154682.9|154552.9|154667.9|154537.9|18
1654232030000|2022-06-03 04:53:50|154676|154546|154675.8|154545.8|154684|154554|154675.8|154545.8|17
1654232040000|2022-06-03 04:54:00|154680|154550|154739|154609|154746.2|154616.2|154662.5|154532.5|24
1654232050000|2022-06-03 04:54:10|154741.8|154611.8|154729.3|154599.3|154751.1|154621.1|154726.3|154596.3|14
1654232060000|2022-06-03 04:54:20|154732.4|154602.4|154734.4|154604.4|154736|154606|154729|154599|17
1654232070000|2022-06-03 04:54:30|154737.6|154607.6|154727.8|154597.8|154738.4|154608.4|154727.3|154597.3|15
1654232080000|2022-06-03 04:54:40|154726.6|154596.6|154729.4|154599.4|154733.6|154603.6|154726.6|154596.6|7
1654232090000|2022-06-03 04:54:50|154729|154599|154723.6|154593.6|154731.4|154601.4|154720.6|154590.6|11
1654232100000|2022-06-03 04:55:00|154722.2|154592.2|154709.7|154619.7|154736.9|154628.1|154701|154591|29
1654232110000|2022-06-03 04:55:10|154710.9|154620.9|154724.6|154594.6|154725.9|154620.9|154705.8|154593|18
1654232120000|2022-06-03 04:55:20|154724.7|154594.7|154724.2|154594.2|154725.3|154595.3|154723.3|154593.3|14
1654232130000|2022-06-03 04:55:30|154724.4|154594.4|154726.7|154596.7|154726.7|154596.7|154723.7|154593.7|11
1654232140000|2022-06-03 04:55:40|154727.1|154597.1|154704.7|154614.7|154727.1|154622|154704.7|154586.4|13
1654232150000|2022-06-03 04:55:50|154704.4|154614.4|154725|154595|154728.7|154616.1|154704.4|154586.6|15
1654232160000|2022-06-03 04:56:00|154724.1|154594.1|154725.2|154595.2|154730.4|154600.4|154722.8|154592.8|20
1654232170000|2022-06-03 04:56:10|154724.3|154594.3|154727.4|154597.4|154732.8|154602.8|154722|154592|20
1654232180000|2022-06-03 04:56:20|154726.5|154596.5|154689.6|154599.6|154727.5|154599.7|154686.2|154583.6|18
1654232190000|2022-06-03 04:56:30|154688.8|154598.8|154689.4|154599.4|154691.8|154601.8|154683|154593|21
1654232200000|2022-06-03 04:56:40|154691.4|154601.4|154686.8|154596.8|154693.3|154603.3|154686.8|154596.8|22
1654232210000|2022-06-03 04:56:50|154707.8|154617.8|154706.3|154616.3|154711.6|154621.6|154704.7|154614.7|18
1654232220000|2022-06-03 04:57:00|154707.3|154617.3|154728.3|154598.3|154729.4|154621.8|154706.8|154598.3|13
1654232230000|2022-06-03 04:57:10|154725.5|154595.5|154725.6|154595.6|154726.7|154596.7|154725.4|154595.4|9
1654232240000|2022-06-03 04:57:20|154726.6|154596.6|154725.4|154595.4|154727.5|154597.5|154725.3|154595.3|11
1654232250000|2022-06-03 04:57:30|154726|154596|154704.4|154614.4|154726|154614.9|154704.1|154593.2|14
1654232260000|2022-06-03 04:57:40|154705.1|154615.1|154706.7|154616.7|154708.5|154618.5|154705.1|154615.1|9
1654232270000|2022-06-03 04:57:50|154707.5|154617.5|154705.7|154615.7|154707.5|154617.5|154705.1|154615.1|12
1654232280000|2022-06-03 04:58:00|154725.7|154595.7|154723.8|154593.8|154725.9|154595.9|154723.2|154593.2|12
1654232290000|2022-06-03 04:58:10|154724.4|154594.4|154722.9|154592.9|154724.4|154594.4|154722.6|154592.6|9
1654232300000|2022-06-03 04:58:20|154724.3|154594.3|154726|154596|154726.8|154596.8|154724.3|154594.3|15
1654232310000|2022-06-03 04:58:30|154727|154597|154707.5|154617.5|154727|154619.2|154707.5|154594.4|16
1654232320000|2022-06-03 04:58:40|154707.4|154617.4|154710|154620|154710.3|154620.3|154707|154617|19
1654232330000|2022-06-03 04:58:50|154710.4|154620.4|154729.4|154599.4|154731.1|154620.8|154709.7|154598.5|11
1654232340000|2022-06-03 04:59:00|154728.9|154598.9|154716|154586|154730.8|154600.8|154716|154586|11
1654232350000|2022-06-03 04:59:10|154730.2|154600.2|154743.1|154613.1|154743.1|154613.1|154729.4|154599.4|13
1654232360000|2022-06-03 04:59:20|154739.9|154609.9|154714.9|154624.9|154739.9|154636.4|154713.6|154606.7|15
1654232370000|2022-06-03 04:59:30|154716.5|154626.5|154713.2|154623.2|154753.5|154631.2|154711|154604|22
1654232380000|2022-06-03 04:59:40|154712.1|154622.1|154719.1|154629.1|154722.2|154632.2|154712.1|154622.1|16
1654232390000|2022-06-03 04:59:50|154717.5|154627.5|154716.2|154626.2|154719.5|154629.5|154714.6|154624.6|10
1654232400000|2022-06-03 05:00:00|154721.2|154631.2|154726.4|154596.4|154746.8|154634|154708.6|154593.4|31
1654232410000|2022-06-03 05:00:10|154725.2|154595.2|154739.5|154609.5|154739.5|154609.5|154719.8|154589.8|20
1654232420000|2022-06-03 05:00:20|154715.5|154625.5|154734.1|154604.1|154734.4|154633.3|154713.4|154599.2|23
1654232430000|2022-06-03 05:00:30|154733.9|154603.9|154735.1|154605.1|154735.1|154605.1|154725.1|154595.1|21
1654232440000|2022-06-03 05:00:40|154731.5|154601.5|154728.7|154598.7|154733.1|154603.1|154725.1|154595.1|12
1654232450000|2022-06-03 05:00:50|154729.9|154599.9|154720.7|154590.7|154734.6|154604.6|154705.5|154575.5|16
1654232460000|2022-06-03 05:01:00|154732.2|154602.2|154733.8|154603.8|154738.4|154608.4|154722.8|154592.8|20
1654232470000|2022-06-03 05:01:10|154732|154602|154725.3|154595.3|154734.1|154604.1|154724|154594|19
1654232480000|2022-06-03 05:01:20|154727.7|154597.7|154731.9|154601.9|154731.9|154601.9|154725.5|154595.5|12
1654232490000|2022-06-03 05:01:30|154730.2|154600.2|154725.6|154595.6|154730.2|154600.2|154723.1|154593.1|10
1654232500000|2022-06-03 05:01:40|154724.6|154594.6|154720.4|154590.4|154726.2|154596.2|154719.6|154589.6|20
1654232510000|2022-06-03 05:01:50|154720.1|154590.1|154721.5|154591.5|154722.1|154592.1|154716.1|154586.1|18
1654232520000|2022-06-03 05:02:00|154720.8|154590.8|154726.2|154596.2|154726.8|154596.8|154720.8|154590.8|11
1654232530000|2022-06-03 05:02:10|154726|154596|154726|154596|154726|154596|154724.2|154594.2|6
1654232540000|2022-06-03 05:02:20|154726.2|154596.2|154723.5|154593.5|154726.2|154596.2|154723.4|154593.4|7
1654232550000|2022-06-03 05:02:30|154723.2|154593.2|154726.7|154596.7|154726.7|154596.7|154722.6|154592.6|5
1654232560000|2022-06-03 05:02:40|154724.4|154594.4|154725.2|154595.2|154725.3|154595.3|154723.9|154593.9|8
1654232570000|2022-06-03 05:02:50|154726|154596|154721.1|154591.1|154726.6|154596.6|154720.3|154590.3|7
1654232580000|2022-06-03 05:03:00|154720.3|154590.3|154729.1|154599.1|154729.1|154599.1|154719.9|154589.9|10
1654232590000|2022-06-03 05:03:10|154725.7|154595.7|154721.2|154591.2|154725.7|154595.7|154720.1|154590.1|10
1654232600000|2022-06-03 05:03:20|154723.6|154593.6|154722.6|154592.6|154723.6|154593.6|154720.9|154590.9|6
1654232610000|2022-06-03 05:03:30|154712.7|154582.7|154728.8|154598.8|154728.8|154598.8|154712.7|154582.7|8
1654232620000|2022-06-03 05:03:40|154724.9|154594.9|154730.3|154600.3|154739|154609|154720.9|154590.9|11
1654232630000|2022-06-03 05:03:50|154729.8|154599.8|154725.1|154595.1|154731|154601|154724.8|154594.8|6
1654232640000|2022-06-03 05:04:00|154726.9|154596.9|154718.1|154588.1|154727|154597|154715.7|154585.7|12
1654232650000|2022-06-03 05:04:10|154720.5|154590.5|154721.4|154591.4|154724.3|154594.3|154718.8|154588.8|8
1654232660000|2022-06-03 05:04:20|154722.5|154592.5|154726.6|154596.6|154726.6|154596.6|154720.4|154590.4|8
1654232670000|2022-06-03 05:04:30|154718.9|154588.9|154720.3|154590.3|154720.3|154590.3|154718.8|154588.8|8
1654232680000|2022-06-03 05:04:40|154719.5|154589.5|154728.7|154598.7|154728.7|154598.7|154719.5|154589.5|8
1654232690000|2022-06-03 05:04:50|154728.6|154598.6|154723.9|154593.9|154728.6|154598.6|154723.9|154593.9|8
1654232700000|2022-06-03 05:05:00|154728.5|154598.5|154728.4|154598.4|154732|154624.5|154698.7|154588.2|22
1654232710000|2022-06-03 05:05:10|154732.2|154602.2|154721.7|154591.7|154734.2|154604.2|154718.9|154588.9|12
1654232720000|2022-06-03 05:05:20|154724.3|154594.3|154722|154592|154724.8|154594.8|154721.7|154591.7|5
1654232730000|2022-06-03 05:05:30|154723.5|154593.5|154729|154599|154733.1|154603.1|154723.5|154593.5|6
1654232740000|2022-06-03 05:05:40|154728.9|154598.9|154723.2|154593.2|154734.5|154604.5|154718.2|154588.2|12
1654232750000|2022-06-03 05:05:50|154724.7|154594.7|154713.9|154583.9|154724.7|154594.7|154713.9|154583.9|9
1654232760000|2022-06-03 05:06:00|154715.2|154585.2|154728.4|154598.4|154731.4|154601.4|154714.7|154584.7|12
1654232770000|2022-06-03 05:06:10|154726|154596|154728|154598|154735|154605|154722.9|154592.9|15
1654232780000|2022-06-03 05:06:20|154729.5|154599.5|154724.9|154594.9|154729.5|154599.5|154719.6|154589.6|9
1654232790000|2022-06-03 05:06:30|154724.6|154594.6|154722.2|154592.2|154731.1|154601.1|154720.7|154590.7|9
1654232800000|2022-06-03 05:06:40|154741.9|154611.9|154726.3|154596.3|154741.9|154611.9|154725.1|154595.1|9
1654232810000|2022-06-03 05:06:50|154725.8|154595.8|154727.1|154597.1|154736.4|154606.4|154721.9|154591.9|18
1654232820000|2022-06-03 05:07:00|154725.9|154595.9|154702.8|154612.8|154725.9|154614.5|154702.3|154593.5|11
1654232830000|2022-06-03 05:07:10|154700.7|154610.7|154702.1|154612.1|154702.1|154612.1|154698.8|154608.8|13
1654232840000|2022-06-03 05:07:20|154700.7|154610.7|154703.1|154613.1|154703.1|154613.1|154700.7|154610.7|6
1654232850000|2022-06-03 05:07:30|154706.6|154616.6|154703.7|154613.7|154706.9|154616.9|154703.7|154613.7|5
1654232860000|2022-06-03 05:07:40|154725.4|154595.4|154726.4|154596.4|154730.5|154600.5|154725.4|154595.4|9
1654232870000|2022-06-03 05:07:50|154725.7|154595.7|154727.7|154597.7|154727.7|154597.7|154725.7|154595.7|4
1654232880000|2022-06-03 05:08:00|154728.2|154598.2|154714.8|154584.8|154728.2|154598.2|154714.3|154584.3|7
1654232890000|2022-06-03 05:08:10|154715.7|154585.7|154712.8|154582.8|154725.4|154595.4|154703.7|154573.7|15
1654232900000|2022-06-03 05:08:20|154712.7|154582.7|154716.6|154586.6|154720.2|154590.2|154711.2|154581.2|18
1654232910000|2022-06-03 05:08:30|154715.8|154585.8|154720.1|154590.1|154720.1|154590.1|154713.7|154583.7|9
1654232920000|2022-06-03 05:08:40|154720.6|154590.6|154724.3|154594.3|154724.3|154594.3|154720.6|154590.6|7
1654232930000|2022-06-03 05:08:50|154722.7|154592.7|154721|154591|154723.8|154593.8|154721|154591|5
1654232940000|2022-06-03 05:09:00|154724.4|154594.4|154724.1|154594.1|154724.4|154594.4|154716.5|154586.5|12
1654232950000|2022-06-03 05:09:10|154724.6|154594.6|154723.6|154593.6|154730.5|154619.4|154702.7|154587.4|25
1654232960000|2022-06-03 05:09:20|154725.6|154595.6|154727.9|154597.9|154732.2|154602.2|154723.9|154593.9|10
1654232970000|2022-06-03 05:09:30|154726.7|154596.7|154721.2|154591.2|154726.7|154596.7|154720.9|154590.9|11
1654232980000|2022-06-03 05:09:40|154728.5|154598.5|154724.5|154594.5|154728.9|154598.9|154722|154592|10
1654232990000|2022-06-03 05:09:50|154725.7|154595.7|154727.5|154597.5|154734.8|154604.8|154725.2|154595.2|12
1654233000000|2022-06-03 05:10:00|154727.6|154597.6|154719.8|154589.8|154730.1|154600.1|154719.8|154589.8|15
1654233010000|2022-06-03 05:10:10|154723.9|154593.9|154721.2|154591.2|154723.9|154593.9|154715.1|154585.1|11
1654233020000|2022-06-03 05:10:20|154720.5|154590.5|154723.6|154593.6|154733.7|154603.7|154717|154587|11
1654233030000|2022-06-03 05:10:30|154715.7|154585.7|154722.4|154592.4|154727.1|154597.1|154715.7|154585.7|14
1654233040000|2022-06-03 05:10:40|154724.9|154594.9|154720.6|154590.6|154727.2|154597.2|154720.6|154590.6|8
1654233050000|2022-06-03 05:10:50|154722.8|154592.8|154728.8|154598.8|154737.7|154607.7|154722.8|154592.8|18
1654233060000|2022-06-03 05:11:00|154728.5|154598.5|154734.4|154604.4|154734.4|154604.4|154720.1|154590.1|17
1654233070000|2022-06-03 05:11:10|154728.5|154598.5|154732.9|154602.9|154735.2|154637.2|154717.4|154587.4|23
1654233080000|2022-06-03 05:11:20|154730.2|154600.2|154731.1|154601.1|154742.2|154626.4|154706|154592.1|30
1654233090000|2022-06-03 05:11:30|154728.8|154598.8|154724.1|154594.1|154730.6|154600.6|154724.1|154594.1|24
1654233100000|2022-06-03 05:11:40|154725.9|154595.9|154722.7|154592.7|154728.5|154598.5|154722.7|154592.7|15
1654233110000|2022-06-03 05:11:50|154722.2|154592.2|154730.3|154600.3|154730.4|154600.4|154722.2|154592.2|14
1654233120000|2022-06-03 05:12:00|154730|154600|154736|154606|154736|154606|154720|154590|13
1654233130000|2022-06-03 05:12:10|154724.5|154594.5|154728.1|154598.1|154732.5|154602.5|154724.4|154594.4|9
1654233140000|2022-06-03 05:12:20|154728.4|154598.4|154728.3|154598.3|154728.4|154598.4|154723.4|154593.4|11
1654233150000|2022-06-03 05:12:30|154739|154609|154727|154597|154739|154609|154724.3|154594.3|15
1654233160000|2022-06-03 05:12:40|154725.1|154595.1|154729.2|154599.2|154729.2|154599.2|154721.3|154591.3|15
1654233170000|2022-06-03 05:12:50|154726.6|154596.6|154710.9|154620.9|154727.5|154630.2|154710.4|154588.4|16
1654233180000|2022-06-03 05:13:00|154709.8|154619.8|154710.8|154620.8|154713.1|154623.1|154708.6|154618.6|10
1654233190000|2022-06-03 05:13:10|154709.8|154619.8|154728.2|154598.2|154732.2|154620.3|154709.5|154595.4|13
1654233200000|2022-06-03 05:13:20|154729.4|154599.4|154729.9|154599.9|154729.9|154599.9|154728|154598|5
1654233210000|2022-06-03 05:13:30|154727|154597|154727.2|154597.2|154738.8|154608.8|154725.5|154595.5|23
1654233220000|2022-06-03 05:13:40|154726.9|154596.9|154725.9|154595.9|154728.5|154598.5|154725.7|154595.7|5
1654233230000|2022-06-03 05:13:50|154727|154597|154726.8|154596.8|154729.2|154599.2|154726.4|154596.4|18
1654233240000|2022-06-03 05:14:00|154727.3|154597.3|154727.9|154597.9|154732|154602|154725.2|154595.2|14
1654233250000|2022-06-03 05:14:10|154732.2|154602.2|154726.6|154596.6|154732.2|154618|154705.9|154593.8|18
1654233260000|2022-06-03 05:14:20|154728.7|154598.7|154724.7|154594.7|154731.1|154601.1|154724.7|154594.7|14
1654233270000|2022-06-03 05:14:30|154725.7|154595.7|154723.7|154593.7|154729.6|154599.6|154722.7|154592.7|11
1654233280000|2022-06-03 05:14:40|154724.3|154594.3|154723.7|154593.7|154726|154596|154723.4|154593.4|11
1654233290000|2022-06-03 05:14:50|154723.4|154593.4|154725.7|154595.7|154726.9|154596.9|154723.4|154593.4|14
1654233300000|2022-06-03 05:15:00|154725.6|154595.6|154725.3|154595.3|154726|154614.6|154704.6|154590.2|9
1654233310000|2022-06-03 05:15:10|154724.3|154594.3|154720.6|154590.6|154730.3|154600.3|154720.6|154590.6|12
1654233320000|2022-06-03 05:15:20|154721|154591|154722.2|154592.2|154722.2|154592.2|154720.4|154590.4|8
1654233330000|2022-06-03 05:15:30|154721.8|154591.8|154723.7|154593.7|154724.2|154594.2|154720.5|154590.5|16
1654233340000|2022-06-03 05:15:40|154723.2|154593.2|154723.7|154593.7|154724.9|154594.9|154722.9|154592.9|12
1654233350000|2022-06-03 05:15:50|154724.5|154594.5|154723.4|154593.4|154726.6|154596.6|154719.7|154589.7|8
1654233360000|2022-06-03 05:16:00|154722.2|154592.2|154723.8|154593.8|154726.6|154596.6|154721.8|154591.8|15
1654233370000|2022-06-03 05:16:10|154722.9|154592.9|154722.6|154592.6|154724.6|154594.6|154721.7|154591.7|11
1654233380000|2022-06-03 05:16:20|154724.2|154594.2|154725.2|154595.2|154726.6|154596.6|154723.6|154593.6|14
1654233390000|2022-06-03 05:16:30|154724.6|154594.6|154725.8|154595.8|154726.9|154596.9|154724.5|154594.5|12
1654233400000|2022-06-03 05:16:40|154725.4|154595.4|154723|154593|154727|154597|154723|154593|8
1654233410000|2022-06-03 05:16:50|154723.9|154593.9|154727.1|154597.1|154727.4|154597.4|154722.6|154592.6|12
1654233420000|2022-06-03 05:17:00|154735.7|154605.7|154725.2|154595.2|154736|154606|154723.4|154593.4|11
1654233430000|2022-06-03 05:17:10|154724.9|154594.9|154724.6|154594.6|154726.9|154596.9|154724.4|154594.4|14
1654233440000|2022-06-03 05:17:20|154726.4|154596.4|154727.7|154597.7|154729.4|154599.4|154725|154595|13
1654233450000|2022-06-03 05:17:30|154727.2|154597.2|154726.9|154596.9|154728.3|154598.3|154725.5|154595.5|12
1654233460000|2022-06-03 05:17:40|154727.4|154597.4|154724.5|154594.5|154727.9|154597.9|154723|154593|8
1654233470000|2022-06-03 05:17:50|154723.7|154593.7|154730|154600|154731.9|154601.9|154723.6|154593.6|19
1654233480000|2022-06-03 05:18:00|154725.5|154595.5|154725.1|154595.1|154727.4|154597.4|154724.9|154594.9|10
1654233490000|2022-06-03 05:18:10|154726.3|154596.3|154725.4|154595.4|154726.3|154596.3|154724|154594|9
1654233500000|2022-06-03 05:18:20|154724.5|154594.5|154726.1|154596.1|154729.1|154599.1|154724.5|154594.5|13
1654233510000|2022-06-03 05:18:30|154725.7|154595.7|154732.2|154602.2|154733.2|154603.2|154725.7|154595.7|16
1654233520000|2022-06-03 05:18:40|154729.6|154599.6|154728.3|154598.3|154729.6|154599.6|154726.4|154596.4|16
1654233530000|2022-06-03 05:18:50|154728|154598|154727.8|154597.8|154728.6|154618.5|154704.8|154596|14
1654233540000|2022-06-03 05:19:00|154727.2|154597.2|154720.6|154590.6|154727.6|154597.6|154719.1|154589.1|14
1654233550000|2022-06-03 05:19:10|154720.5|154590.5|154719|154589|154721.3|154591.3|154714.2|154584.2|8
1654233560000|2022-06-03 05:19:20|154718.9|154588.9|154721.7|154591.7|154721.9|154591.9|154717.3|154587.3|9
1654233570000|2022-06-03 05:19:30|154727.6|154597.6|154725.4|154595.4|154728.4|154598.4|154725.4|154595.4|8
1654233580000|2022-06-03 05:19:40|154723.8|154593.8|154722.1|154592.1|154726.2|154596.2|154721|154591|15
1654233590000|2022-06-03 05:19:50|154722.2|154592.2|154723.2|154593.2|154723.6|154593.6|154721.7|154591.7|12
1654233600000|2022-06-03 05:20:00|154722.7|154592.7|154724.3|154594.3|154726.2|154596.2|154721.9|154591.9|11
1654233610000|2022-06-03 05:20:10|154723.8|154593.8|154725.5|154595.5|154725.5|154595.5|154723.8|154593.8|4
1654233620000|2022-06-03 05:20:20|154724.6|154594.6|154722.8|154592.8|154724.9|154594.9|154721.3|154591.3|14
1654233630000|2022-06-03 05:20:30|154722.4|154592.4|154723|154593|154725.7|154595.7|154721.8|154591.8|21
1654233640000|2022-06-03 05:20:40|154722.8|154592.8|154724.1|154594.1|154726.2|154596.2|154721.8|154591.8|15
1654233650000|2022-06-03 05:20:50|154724.3|154594.3|154722.4|154592.4|154724.9|154594.9|154721.7|154591.7|16
1654233660000|2022-06-03 05:21:00|154722.7|154592.7|154725.9|154595.9|154726|154596|154722.7|154592.7|18
1654233670000|2022-06-03 05:21:10|154725.7|154595.7|154724|154594|154727.3|154597.3|154724|154594|12
1654233680000|2022-06-03 05:21:20|154722.9|154592.9|154722.6|154592.6|154723.4|154593.4|154721.5|154591.5|6
1654233690000|2022-06-03 05:21:30|154727.3|154597.3|154724.5|154594.5|154727.4|154597.4|154723.9|154593.9|7
1654233700000|2022-06-03 05:21:40|154725|154595|154721.6|154591.6|154725.2|154595.2|154721.6|154591.6|9
1654233710000|2022-06-03 05:21:50|154721.1|154591.1|154726.6|154596.6|154726.6|154596.6|154721|154591|15
1654233720000|2022-06-03 05:22:00|154726.2|154596.2|154725.6|154595.6|154726.7|154596.7|154725.6|154595.6|12
1654233730000|2022-06-03 05:22:10|154724.8|154594.8|154721.4|154591.4|154727.6|154597.6|154721.4|154591.4|9
1654233740000|2022-06-03 05:22:20|154723.2|154593.2|154723.5|154593.5|154725.7|154595.7|154721.8|154591.8|11
1654233750000|2022-06-03 05:22:30|154725|154595|154723.7|154593.7|154725|154595|154722.2|154592.2|6
1654233760000|2022-06-03 05:22:40|154721.1|154591.1|154722.2|154592.2|154722.7|154592.7|154720.3|154590.3|15
1654233770000|2022-06-03 05:22:50|154722.1|154592.1|154724.1|154594.1|154724.1|154594.1|154721.4|154591.4|11
1654233780000|2022-06-03 05:23:00|154722|154592|154725.7|154595.7|154725.7|154595.7|154721.9|154591.9|9
1654233790000|2022-06-03 05:23:10|154726|154596|154710.3|154580.3|154726.1|154596.1|154707.2|154577.2|24
1654233800000|2022-06-03 05:23:20|154710.8|154580.8|154718.8|154588.8|154720.3|154590.3|154710.8|154580.8|16
1654233810000|2022-06-03 05:23:30|154720.2|154590.2|154717.4|154587.4|154720.9|154590.9|154717.4|154587.4|12
1654233820000|2022-06-03 05:23:40|154717.7|154587.7|154717.2|154587.2|154720.3|154590.3|154714.9|154584.9|16
1654233830000|2022-06-03 05:23:50|154716.7|154586.7|154718|154588|154718.8|154588.8|154716.7|154586.7|16
1654233840000|2022-06-03 05:24:00|154717.8|154587.8|154718.6|154588.6|154719.5|154589.5|154717|154587|8
1654233850000|2022-06-03 05:24:10|154720.3|154590.3|154719.3|154589.3|154720.9|154590.9|154719.1|154589.1|14
1654233860000|2022-06-03 05:24:20|154720.3|154590.3|154721|154591|154721.8|154591.8|154719.4|154589.4|9
1654233870000|2022-06-03 05:24:30|154719.1|154589.1|154717.5|154587.5|154719.7|154589.7|154709.2|154579.2|18
1654233880000|2022-06-03 05:24:40|154717.8|154587.8|154720.7|154590.7|154720.9|154590.9|154713.2|154583.2|18
1654233890000|2022-06-03 05:24:50|154718.9|154588.9|154714|154584|154719.4|154589.4|154709.4|154579.4|22
1654233900000|2022-06-03 05:25:00|154716.2|154586.2|154714.6|154584.6|154716.6|154586.6|154712.3|154582.3|14
1654233910000|2022-06-03 05:25:10|154715.5|154585.5|154711.3|154581.3|154715.5|154585.5|154693.5|154563.5|24
1654233920000|2022-06-03 05:25:20|154702.2|154572.2|154715.5|154585.5|154715.5|154585.5|154702.2|154572.2|18
1654233930000|2022-06-03 05:25:30|154716.2|154586.2|154714.2|154584.2|154716.2|154586.2|154712.1|154582.1|22
1654233940000|2022-06-03 05:25:40|154714.5|154584.5|154714.3|154584.3|154714.5|154584.5|154710.9|154580.9|12
1654233950000|2022-06-03 05:25:50|154714.5|154584.5|154714.1|154584.1|154715.7|154585.7|154711.5|154581.5|12
1654233960000|2022-06-03 05:26:00|154713.7|154583.7|154681.8|154551.8|154715.3|154585.3|154680.8|154550.8|25
1654233970000|2022-06-03 05:26:10|154673.2|154543.2|154662.9|154532.9|154673.2|154543.2|154661.3|154531.3|27
1654233980000|2022-06-03 05:26:20|154662.8|154532.8|154665.8|154535.8|154667.6|154537.6|154662.8|154532.8|28
1654233990000|2022-06-03 05:26:30|154665.1|154535.1|154664.1|154534.1|154665.4|154535.4|154661.7|154531.7|28
1654234000000|2022-06-03 05:26:40|154664.3|154534.3|154675.9|154545.9|154676.8|154546.8|154664.1|154534.1|26
1654234010000|2022-06-03 05:26:50|154676.1|154546.1|154673.9|154543.9|154677.4|154547.4|154673|154543|21
1654234020000|2022-06-03 05:27:00|154674|154544|154665|154535|154674.9|154544.9|154663.5|154533.5|10
1654234030000|2022-06-03 05:27:10|154666.8|154536.8|154673.9|154543.9|154685.8|154555.8|154666.8|154536.8|10
1654234040000|2022-06-03 05:27:20|154674.2|154544.2|154674|154544|154679.7|154549.7|154668.8|154538.8|21
1654234050000|2022-06-03 05:27:30|154675.3|154545.3|154667.5|154537.5|154675.3|154545.3|154666.6|154536.6|14
1654234060000|2022-06-03 05:27:40|154667.1|154537.1|154674.5|154544.5|154678.3|154548.3|154666.7|154536.7|14
1654234070000|2022-06-03 05:27:50|154675.8|154545.8|154667|154537|154676.2|154546.2|154664.8|154534.8|11
1654234080000|2022-06-03 05:28:00|154666.2|154536.2|154677.7|154547.7|154683.9|154553.9|154665.2|154535.2|14
1654234090000|2022-06-03 05:28:10|154678|154548|154672.5|154542.5|154681.8|154551.8|154670.9|154540.9|14
1654234100000|2022-06-03 05:28:20|154672.6|154542.6|154671.5|154541.5|154674.6|154544.6|154663.8|154533.8|24
1654234110000|2022-06-03 05:28:30|154668.5|154538.5|154665.1|154535.1|154673.6|154543.6|154662.6|154532.6|25
1654234120000|2022-06-03 05:28:40|154665.6|154535.6|154663.2|154533.2|154665.6|154535.6|154661.2|154531.2|21
1654234130000|2022-06-03 05:28:50|154662.3|154532.3|154664.4|154534.4|154665.2|154535.2|154662.3|154532.3|10
1654234140000|2022-06-03 05:29:00|154664.3|154534.3|154657.1|154527.1|154666.1|154536.1|154657.1|154527.1|17
1654234150000|2022-06-03 05:29:10|154694.7|154483.8|154664|154534|154694.7|154541|154662|154483.8|23
1654234160000|2022-06-03 05:29:20|154668.6|154538.6|154615.8|154485.8|154669.5|154539.5|154615.8|154485.8|24
1654234170000|2022-06-03 05:29:30|154614.6|154484.6|154615.5|154485.5|154617.8|154487.8|154612.5|154482.5|20
1654234180000|2022-06-03 05:29:40|154615.6|154485.6|154614.8|154484.8|154616.6|154486.6|154614.4|154484.4|13
1654234190000|2022-06-03 05:29:50|154613.3|154483.3|154618.2|154488.2|154618.2|154488.2|154612.2|154482.2|19
1654234200000|2022-06-03 05:30:00|154622.2|154492.2|154619.4|154489.4|154627.1|154497.1|154619.3|154489.3|24
1654234210000|2022-06-03 05:30:10|154619.6|154489.6|154619.7|154489.7|154619.7|154489.7|154617.5|154487.5|14
1654234220000|2022-06-03 05:30:20|154619.6|154489.6|154623.1|154493.1|154623.1|154493.1|154619|154489|19
1654234230000|2022-06-03 05:30:30|154625.8|154495.8|154631.8|154501.8|154633.3|154503.3|154623.3|154493.3|24
1654234240000|2022-06-03 05:30:40|154628.2|154498.2|154630.1|154500.1|154633.6|154503.6|154625.8|154495.8|18
1654234250000|2022-06-03 05:30:50|154627.9|154497.9|154628.2|154498.2|154631.6|154501.6|154627.1|154497.1|14
1654234260000|2022-06-03 05:31:00|154627.8|154497.8|154626.8|154496.8|154633.3|154503.3|154625.6|154495.6|25
1654234270000|2022-06-03 05:31:10|154626.9|154496.9|154626.7|154496.7|154628.4|154498.4|154625|154495|17
1654234280000|2022-06-03 05:31:20|154626.3|154496.3|154578.8|154448.8|154626.8|154496.8|154578.1|154448.1|19
1654234290000|2022-06-03 05:31:30|154579.5|154449.5|154613|154483|154613|154483|154576.6|154446.6|20
1654234300000|2022-06-03 05:31:40|154613.5|154483.5|154611.9|154481.9|154613.5|154483.5|154608.4|154478.4|22
1654234310000|2022-06-03 05:31:50|154610.6|154480.6|154614.7|154484.7|154614.7|154484.7|154610.6|154480.6|13
1654234320000|2022-06-03 05:32:00|154614.8|154484.8|154615|154485|154615.3|154485.3|154612.6|154482.6|8
1654234330000|2022-06-03 05:32:10|154616.2|154486.2|154618.2|154488.2|154654|154488.2|154615.5|154450.8|11
1654234340000|2022-06-03 05:32:20|154618.3|154488.3|154647.7|154447|154655.6|154488.3|154613.6|154441.8|10
1654234350000|2022-06-03 05:32:30|154611.2|154481.2|154652.7|154445.3|154658.2|154486.2|154611.2|154444.2|7
1654234360000|2022-06-03 05:32:40|154657.3|154444.6|154617.1|154487.1|154657.3|154489.1|154616.1|154444.6|11
1654234370000|2022-06-03 05:32:50|154616.4|154486.4|154629.9|154499.9|154629.9|154499.9|154613.9|154483.9|13
1654234380000|2022-06-03 05:33:00|154630.1|154500.1|154669|154444|154669|154500.1|154611|154444|14
1654234390000|2022-06-03 05:33:10|154613.1|154483.1|154651.6|154448.2|154651.6|154504|154611.6|154448.2|16
1654234400000|2022-06-03 05:33:20|154606.3|154476.3|154620.2|154490.2|154658.9|154502.6|154606.3|154448.7|18
1654234410000|2022-06-03 05:33:30|154618.8|154488.8|154618.5|154488.5|154620.4|154490.4|154613.5|154483.5|12
1654234420000|2022-06-03 05:33:40|154617.1|154487.1|154618.8|154488.8|154618.8|154488.8|154613.4|154483.4|10
1654234430000|2022-06-03 05:33:50|154619.4|154489.4|154614.1|154484.1|154620.1|154490.1|154612.5|154482.5|13
1654234440000|2022-06-03 05:34:00|154616.3|154486.3|154625.7|154495.7|154625.7|154495.7|154612.7|154482.7|11
1654234450000|2022-06-03 05:34:10|154621.8|154491.8|154627.4|154497.4|154664.9|154506.6|154615.4|154452.1|18
1654234460000|2022-06-03 05:34:20|154620.6|154490.6|154618.9|154488.9|154627.6|154497.6|154618.9|154488.9|19
1654234470000|2022-06-03 05:34:30|154619.8|154489.8|154620.7|154490.7|154626.3|154496.3|154615.4|154485.4|18
1654234480000|2022-06-03 05:34:40|154622.4|154492.4|154624.6|154494.6|154628.4|154498.4|154617.8|154487.8|11
1654234490000|2022-06-03 05:34:50|154624.9|154494.9|154625|154495|154631.2|154501.2|154609|154479|21
1654234500000|2022-06-03 05:35:00|154627.7|154497.7|154625|154495|154633.1|154503.1|154608.8|154478.8|25
1654234510000|2022-06-03 05:35:10|154620.9|154490.9|154616.6|154486.6|154688.3|154498.1|154616.6|154427.4|19
1654234520000|2022-06-03 05:35:20|154616.7|154486.7|154624.5|154494.5|154625.7|154495.7|154616.7|154486.7|24
1654234530000|2022-06-03 05:35:30|154622.7|154492.7|154622.4|154492.4|154626|154496|154620.6|154490.6|15
1654234540000|2022-06-03 05:35:40|154620.1|154490.1|154627.9|154497.9|154627.9|154497.9|154619.3|154489.3|12
1654234550000|2022-06-03 05:35:50|154626.1|154496.1|154621.3|154491.3|154626.1|154496.1|154620.1|154490.1|17
1654234560000|2022-06-03 05:36:00|154627.9|154497.9|154614|154484|154634.2|154504.2|154614|154484|23
1654234570000|2022-06-03 05:36:10|154613.9|154483.9|154619.1|154489.1|154619.1|154489.1|154612.6|154482.6|18
1654234580000|2022-06-03 05:36:20|154620.1|154490.1|154616.5|154486.5|154620.8|154490.8|154616.5|154486.5|17
1654234590000|2022-06-03 05:36:30|154616.2|154486.2|154626.6|154496.6|154627.8|154497.8|154615.6|154485.6|16
1654234600000|2022-06-03 05:36:40|154632.5|154502.5|154624.9|154494.9|154632.5|154502.5|154622.8|154492.8|18
1654234610000|2022-06-03 05:36:50|154624.1|154494.1|154625.7|154495.7|154632|154502|154620.6|154490.6|18
1654234620000|2022-06-03 05:37:00|154632.3|154502.3|154622.4|154492.4|154636.4|154506.4|154619.4|154489.4|13
1654234630000|2022-06-03 05:37:10|154619.7|154489.7|154627.6|154497.6|154627.6|154497.6|154615.4|154485.4|14
1654234640000|2022-06-03 05:37:20|154624.8|154494.8|154621.9|154491.9|154625.6|154495.6|154621.6|154491.6|13
1654234650000|2022-06-03 05:37:30|154622.5|154492.5|154623.2|154493.2|154630.3|154500.3|154617.3|154487.3|24
1654234660000|2022-06-03 05:37:40|154623.9|154493.9|154620.7|154490.7|154629.9|154499.9|154616|154486|10
1654234670000|2022-06-03 05:37:50|154621.1|154491.1|154618.6|154488.6|154622.9|154492.9|154617.3|154487.3|11
1654234680000|2022-06-03 05:38:00|154622.2|154492.2|154619.2|154489.2|154625.2|154495.2|154616.5|154486.5|15
1654234690000|2022-06-03 05:38:10|154617.2|154487.2|154626.1|154496.1|154627.1|154497.1|154617.2|154487.2|14
1654234700000|2022-06-03 05:38:20|154625.1|154495.1|154627|154497|154628.2|154498.2|154624.7|154494.7|11
1654234710000|2022-06-03 05:38:30|154626|154496|154622.7|154492.7|154626|154496|154622.4|154492.4|9
1654234720000|2022-06-03 05:38:40|154630|154500|154624.8|154494.8|154630|154500|154620.5|154490.5|17
1654234730000|2022-06-03 05:38:50|154622.2|154492.2|154621.5|154491.5|154631.9|154501.9|154619.9|154489.9|15
1654234740000|2022-06-03 05:39:00|154622.7|154492.7|154622.7|154492.7|154629.2|154499.2|154618|154488|13
1654234750000|2022-06-03 05:39:10|154621.8|154491.8|154622.6|154492.6|154622.9|154492.9|154619.3|154489.3|14
1654234760000|2022-06-03 05:39:20|154621.6|154491.6|154613|154483|154622.8|154492.8|154613|154483|10
1654234770000|2022-06-03 05:39:30|154612.7|154482.7|154613.9|154483.9|154619|154489|154612.7|154482.7|14
1654234780000|2022-06-03 05:39:40|154613.2|154483.2|154617.5|154487.5|154621.5|154491.5|154612.7|154482.7|19
1654234790000|2022-06-03 05:39:50|154617.7|154487.7|154620.5|154490.5|154620.5|154490.5|154616.3|154486.3|12
1654234800000|2022-06-03 05:40:00|154619.5|154489.5|154618.7|154488.7|154620.1|154490.1|154617.7|154487.7|15
1654234810000|2022-06-03 05:40:10|154620.9|154490.9|154616.2|154486.2|154622.2|154492.2|154615.6|154485.6|21
1654234820000|2022-06-03 05:40:20|154616.7|154486.7|154617.3|154487.3|154621.4|154491.4|154615.2|154485.2|23
1654234830000|2022-06-03 05:40:30|154617.6|154487.6|154612|154482|154619.3|154489.3|154612|154482|20
1654234840000|2022-06-03 05:40:40|154614.7|154484.7|154659.4|154529.4|154662|154532|154614.4|154484.4|29
1654234850000|2022-06-03 05:40:50|154666.9|154536.9|154664.7|154534.7|154666.9|154536.9|154661.8|154531.8|17
1654234860000|2022-06-03 05:41:00|154664.6|154534.6|154665|154535|154665.4|154535.4|154662.8|154532.8|14
1654234870000|2022-06-03 05:41:10|154686.1|154596.1|154614.1|154484.1|154711.9|154596.1|154593.4|154483.2|27
1654234880000|2022-06-03 05:41:20|154614.2|154484.2|154614|154484|154614.5|154484.5|154612.6|154482.6|11
1654234890000|2022-06-03 05:41:30|154613.4|154483.4|154614.6|154484.6|154615|154485|154613.4|154483.4|15
1654234900000|2022-06-03 05:41:40|154614.4|154484.4|154616.4|154486.4|154616.9|154486.9|154610.8|154480.8|22
1654234910000|2022-06-03 05:41:50|154615.3|154485.3|154611.2|154481.2|154615.6|154485.6|154611.2|154481.2|27
1654234920000|2022-06-03 05:42:00|154609.5|154479.5|154603.9|154473.9|154609.8|154479.8|154599.4|154469.4|19
1654234930000|2022-06-03 05:42:10|154604.7|154474.7|154602.3|154472.3|154605.6|154475.6|154597|154467|15
1654234940000|2022-06-03 05:42:20|154600.3|154470.3|154593.9|154463.9|154601.6|154471.6|154592.8|154462.8|17
1654234950000|2022-06-03 05:42:30|154594|154464|154595.5|154465.5|154598.9|154468.9|154594|154464|15
1654234960000|2022-06-03 05:42:40|154595.7|154465.7|154559|154429|154601.4|154471.4|154557.9|154427.9|21
1654234970000|2022-06-03 05:42:50|154559.2|154429.2|154560.2|154430.2|154560.5|154430.5|154558.7|154428.7|23
1654234980000|2022-06-03 05:43:00|154560|154430|154559.6|154429.6|154560.7|154430.7|154558.5|154428.5|18
1654234990000|2022-06-03 05:43:10|154559.9|154429.9|154558.7|154428.7|154559.9|154429.9|154556.1|154426.1|17
1654235000000|2022-06-03 05:43:20|154558|154428|154560.8|154430.8|154561.2|154431.2|154557.2|154427.2|15
1654235010000|2022-06-03 05:43:30|154557.2|154427.2|154558.8|154428.8|154563|154433|154557.2|154427.2|15
1654235020000|2022-06-03 05:43:40|154558.4|154428.4|154560.3|154430.3|154560.8|154430.8|154558.4|154428.4|15
1654235030000|2022-06-03 05:43:50|154560.1|154430.1|154561.5|154431.5|154562.1|154432.1|154559.9|154429.9|16
1654235040000|2022-06-03 05:44:00|154562|154432|154562.1|154432.1|154562.7|154432.7|154561|154431|11
1654235050000|2022-06-03 05:44:10|154563.1|154433.1|154562.2|154432.2|154563.2|154433.2|154560.8|154430.8|16
1654235060000|2022-06-03 05:44:20|154561.7|154431.7|154562.7|154432.7|154563.8|154433.8|154561.4|154431.4|20
1654235070000|2022-06-03 05:44:30|154564.4|154434.4|154565|154435|154565.5|154435.5|154562.3|154432.3|19
1654235080000|2022-06-03 05:44:40|154564.9|154434.9|154589.8|154459.8|154589.9|154476.1|154564.4|154434.4|20
1654235090000|2022-06-03 05:44:50|154589|154459|154589.2|154459.2|154589.9|154459.9|154588|154458|11
1654235100000|2022-06-03 05:45:00|154586.7|154456.7|154588.7|154458.7|154597.5|154467.5|154586.2|154456.2|14
1654235110000|2022-06-03 05:45:10|154588.9|154458.9|154585.8|154455.8|154588.9|154458.9|154585.8|154455.8|8
1654235120000|2022-06-03 05:45:20|154587.4|154457.4|154586.3|154456.3|154588.2|154458.2|154585.7|154455.7|6
1654235130000|2022-06-03 05:45:30|154587|154457|154588.7|154458.7|154589|154459|154586.4|154456.4|13
1654235140000|2022-06-03 05:45:40|154585.6|154455.6|154587.2|154457.2|154587.5|154457.5|154585.6|154455.6|9
1654235150000|2022-06-03 05:45:50|154587.1|154457.1|154586.7|154456.7|154587.1|154457.1|154585.3|154455.3|4
1654235160000|2022-06-03 05:46:00|154585.9|154455.9|154586.3|154456.3|154586.3|154456.3|154585.8|154455.8|4
1654235170000|2022-06-03 05:46:10|154586.4|154456.4|154608.7|154478.7|154610.5|154480.5|154586.2|154456.2|34
1654235180000|2022-06-03 05:46:20|154609.3|154479.3|154604.8|154474.8|154609.7|154479.7|154594.2|154464.2|35
1654235190000|2022-06-03 05:46:30|154605.3|154475.3|154601.6|154471.6|154606.6|154476.6|154598.3|154468.3|37
1654235200000|2022-06-03 05:46:40|154601.8|154471.8|154591.8|154461.8|154604.6|154474.6|154591.8|154461.8|38
1654235210000|2022-06-03 05:46:50|154593|154463|154591.6|154461.6|154598.1|154468.1|154591.1|154461.1|35
1654235220000|2022-06-03 05:47:00|154593.3|154463.3|154602.8|154472.8|154602.8|154472.8|154591.8|154461.8|34
1654235230000|2022-06-03 05:47:10|154603.4|154473.4|154594.3|154464.3|154606.2|154476.2|154587|154457|32
1654235240000|2022-06-03 05:47:20|154589.1|154459.1|154610.1|154520.1|154629.6|154521.3|154589.1|154459.1|30
1654235250000|2022-06-03 05:47:30|154635.4|154505.4|154631.1|154501.1|154635.4|154505.4|154628.1|154498.1|12
1654235260000|2022-06-03 05:47:40|154629.2|154499.2|154628.2|154498.2|154629.2|154499.2|154626.7|154496.7|9
1654235270000|2022-06-03 05:47:50|154627.6|154497.6|154627.7|154497.7|154627.7|154497.7|154626.5|154496.5|6
1654235280000|2022-06-03 05:48:00|154627|154497|154628.8|154498.8|154628.9|154498.9|154627|154497|8
1654235290000|2022-06-03 05:48:10|154630.7|154500.7|154605.7|154515.7|154630.7|154515.7|154605.7|154496.2|9
1654235300000|2022-06-03 05:48:20|154523.5|154433.5|154561.3|154431.3|154563.8|154433.8|154523.5|154415.6|18
1654235310000|2022-06-03 05:48:30|154560.8|154430.8|154555.7|154425.7|154560.8|154430.8|154555|154425|24
1654235320000|2022-06-03 05:48:40|154518.9|154388.9|154503.9|154413.9|154527.8|154417.6|154492.4|154383.1|27
1654235330000|2022-06-03 05:48:50|154503.4|154413.4|154525|154395|154529.5|154415.5|154499.6|154393.7|34
1654235340000|2022-06-03 05:49:00|154527.5|154397.5|154522.2|154392.2|154528.4|154398.4|154522.2|154392.2|28
1654235350000|2022-06-03 05:49:10|154522.6|154392.6|154526.3|154396.3|154527|154397|154521.1|154391.1|25
1654235360000|2022-06-03 05:49:20|154525.7|154395.7|154527.7|154397.7|154528|154398|154525.7|154395.7|22
1654235370000|2022-06-03 05:49:30|154526.4|154396.4|154526.7|154396.7|154527.3|154411.9|154501.9|154392.1|25
1654235380000|2022-06-03 05:49:40|154525.6|154395.6|154530.6|154400.6|154530.6|154400.6|154523.3|154393.3|27
1654235390000|2022-06-03 05:49:50|154530.5|154400.5|154495.1|154365.1|154537.4|154407.4|154468.3|154357.8|32
1654235400000|2022-06-03 05:50:00|154495.5|154365.5|154496.1|154366.1|154499.9|154369.9|154493.4|154363.4|27
1654235410000|2022-06-03 05:50:10|154494.4|154364.4|154494.5|154364.5|154496.9|154366.9|154493.4|154363.4|25
1654235420000|2022-06-03 05:50:20|154494.7|154364.7|154492.5|154362.5|154495.5|154365.5|154491.8|154361.8|17
1654235430000|2022-06-03 05:50:30|154493|154363|154496.1|154366.1|154496.1|154366.1|154491.1|154361.1|18
1654235440000|2022-06-03 05:50:40|154502.7|154372.7|154456.5|154326.5|154502.7|154377|154431.3|154323.3|29
1654235450000|2022-06-03 05:50:50|154455.8|154325.8|154462.9|154332.9|154464.7|154334.7|154453.9|154323.9|34
1654235460000|2022-06-03 05:51:00|154462.4|154332.4|154471|154341|154471|154341|154462.4|154332.4|27
1654235470000|2022-06-03 05:51:10|154471.3|154341.3|154473.5|154343.5|154476.3|154346.3|154468.9|154338.9|25
1654235480000|2022-06-03 05:51:20|154472.8|154342.8|154473.6|154343.6|154476.7|154363.2|154450.9|154338.6|24
1654235490000|2022-06-03 05:51:30|154473.9|154343.9|154476.5|154346.5|154478.2|154348.2|154473.1|154343.1|18
1654235500000|2022-06-03 05:51:40|154476.4|154346.4|154514.5|154300.7|154514.5|154365|154455|154300.7|25
1654235510000|2022-06-03 05:51:50|154520.8|154293.7|154470.7|154340.7|154520.8|154342.9|154469.3|154293.7|22
1654235520000|2022-06-03 05:52:00|154468.4|154338.4|154473.5|154343.5|154476.9|154346.9|154467.8|154337.8|27
1654235530000|2022-06-03 05:52:10|154474|154344|154466.9|154336.9|154505|154345.4|154463.7|154298.2|28
1654235540000|2022-06-03 05:52:20|154466|154336|154470.8|154340.8|154509.6|154346.2|154466|154306.5|28
1654235550000|2022-06-03 05:52:30|154470.6|154340.6|154462.7|154332.7|154470.6|154340.6|154461.6|154331.6|29
1654235560000|2022-06-03 05:52:40|154462.5|154332.5|154468.7|154338.7|154468.7|154338.7|154462.5|154332.5|20
1654235570000|2022-06-03 05:52:50|154469.3|154339.3|154467.3|154337.3|154469.3|154339.3|154466.3|154336.3|19
1654235580000|2022-06-03 05:53:00|154467.7|154337.7|154468.7|154338.7|154468.9|154338.9|154467.1|154337.1|13
1654235590000|2022-06-03 05:53:10|154468.8|154338.8|154468.4|154338.4|154504.7|154339.9|154468.1|154302.4|16
1654235600000|2022-06-03 05:53:20|154468.6|154338.6|154479.2|154349.2|154545.6|154349.2|154468.4|154278.6|27
1654235610000|2022-06-03 05:53:30|154480.6|154350.6|154464.8|154334.8|154504.6|154350.6|154463.6|154300.2|28
1654235620000|2022-06-03 05:53:40|154465.7|154335.7|154467.5|154337.5|154468.1|154338.1|154463.6|154333.6|25
1654235630000|2022-06-03 05:53:50|154465.4|154335.4|154483.7|154353.7|154485.2|154355.2|154465.4|154335.4|28
1654235640000|2022-06-03 05:54:00|154483.8|154353.8|154484|154354|154486|154356|154482.8|154352.8|17
1654235650000|2022-06-03 05:54:10|154484.5|154354.5|154482.6|154352.6|154528.5|154354.7|154480|154305|18
1654235660000|2022-06-03 05:54:20|154482.9|154352.9|154479.7|154349.7|154483.2|154353.2|154479.7|154349.7|10
1654235670000|2022-06-03 05:54:30|154519.9|154310.1|154481|154351|154520.4|154351.7|154480.2|154310.1|10
1654235680000|2022-06-03 05:54:40|154480.9|154350.9|154481|154351|154525.4|154351.3|154479.8|154304.2|11
1654235690000|2022-06-03 05:54:50|154481.4|154351.4|154484.7|154354.7|154517.1|154354.7|154480.2|154314.2|19
1654235700000|2022-06-03 05:55:00|154484.5|154354.5|154482|154352|154524.4|154354.8|154478.7|154309.7|14
1654235710000|2022-06-03 05:55:10|154516.8|154311|154474.6|154344.6|154516.8|154351|154474.6|154311|20
1654235720000|2022-06-03 05:55:20|154474.4|154344.4|154477.9|154347.9|154479.8|154349.8|154474.1|154344.1|16
1654235730000|2022-06-03 05:55:30|154477.8|154347.8|154481.7|154351.7|154482.4|154352.4|154477.8|154347.8|16
1654235740000|2022-06-03 05:55:40|154481.3|154351.3|154478.4|154348.4|154538.7|154353.4|154476.9|154286.1|23
1654235750000|2022-06-03 05:55:50|154478|154348|154473.8|154343.8|154479.7|154349.7|154473.8|154343.8|24
1654235760000|2022-06-03 05:56:00|154473.9|154343.9|154477.2|154347.2|154513.9|154349.7|154473.4|154312.1|28
1654235770000|2022-06-03 05:56:10|154477.1|154347.1|154476.7|154346.7|154477.4|154347.4|154476.7|154346.7|12
1654235780000|2022-06-03 05:56:20|154476.8|154346.8|154476.4|154346.4|154477.4|154347.4|154476.1|154346.1|14
1654235790000|2022-06-03 05:56:30|154476.9|154346.9|154477.8|154347.8|154478.3|154348.3|154476.9|154346.9|9
1654235800000|2022-06-03 05:56:40|154477.7|154347.7|154477.2|154347.2|154478.4|154348.4|154476.9|154346.9|9
1654235810000|2022-06-03 05:56:50|154477.3|154347.3|154483.4|154353.4|154535.9|154368.2|154457.8|154290.1|31
1654235820000|2022-06-03 05:57:00|154485.1|154355.1|154483.3|154353.3|154486.6|154356.6|154479.3|154349.3|18
1654235830000|2022-06-03 05:57:10|154484.4|154354.4|154479.9|154349.9|154484.4|154354.4|154478.7|154348.7|22
1654235840000|2022-06-03 05:57:20|154480|154350|154481.1|154351.1|154482.7|154352.7|154480|154350|16
1654235850000|2022-06-03 05:57:30|154484|154354|154481.4|154351.4|154484.5|154354.5|154478.8|154348.8|15
1654235860000|2022-06-03 05:57:40|154482.1|154352.1|154484.4|154354.4|154484.5|154354.5|154478.7|154348.7|15
1654235870000|2022-06-03 05:57:50|154484.2|154354.2|154480.2|154350.2|154486.5|154356.5|154479.4|154349.4|21
1654235880000|2022-06-03 05:58:00|154478.2|154348.2|154479.5|154349.5|154480|154350|154477.5|154347.5|21
1654235890000|2022-06-03 05:58:10|154479.6|154349.6|154486|154356|154486.3|154356.3|154479.6|154349.6|18
1654235900000|2022-06-03 05:58:20|154485.7|154355.7|154483.6|154353.6|154488.2|154358.2|154483.4|154353.4|21
1654235910000|2022-06-03 05:58:30|154482.7|154352.7|154484.1|154354.1|154486.6|154356.6|154481.2|154351.2|18
1654235920000|2022-06-03 05:58:40|154484.4|154354.4|154483.9|154353.9|154486.6|154356.6|154483.9|154353.9|15
1654235930000|2022-06-03 05:58:50|154484.3|154354.3|154480.1|154350.1|154522.7|154355.6|154479.4|154312.2|25
1654235940000|2022-06-03 05:59:00|154482.4|154352.4|154485.1|154355.1|154523.6|154355.7|154480.9|154314.2|21
1654235950000|2022-06-03 05:59:10|154485.9|154355.9|154486.4|154356.4|154487.6|154357.6|154484.8|154354.8|12
1654235960000|2022-06-03 05:59:20|154487.3|154357.3|154486.2|154356.2|154520.6|154358.3|154484.3|154316.5|26
1654235970000|2022-06-03 05:59:30|154487.8|154357.8|154487.8|154357.8|154487.8|154357.8|154484.4|154354.4|16
1654235980000|2022-06-03 05:59:40|154488.4|154358.4|154484.8|154354.8|154489.2|154359.2|154484.5|154354.5|20
1654235990000|2022-06-03 05:59:50|154489.5|154359.5|154486.1|154356.1|154497.2|154367.2|154485.4|154355.4|27
1654236000000|2022-06-03 06:00:00|154487.6|154357.6|154493.3|154363.3|154495.7|154365.7|154485.8|154355.8|34
1654236010000|2022-06-03 06:00:10|154493.2|154363.2|154493.3|154363.3|154494.1|154364.1|154492.3|154362.3|21
1654236020000|2022-06-03 06:00:20|154491.7|154361.7|154492.9|154362.9|154494|154364|154491.6|154361.6|14
1654236030000|2022-06-03 06:00:30|154490.7|154360.7|154492.2|154362.2|154493|154363|154488.9|154358.9|17
1654236040000|2022-06-03 06:00:40|154492.5|154362.5|154491.2|154361.2|154492.7|154362.7|154487.2|154357.2|28
1654236050000|2022-06-03 06:00:50|154491.9|154361.9|154489.9|154359.9|154491.9|154361.9|154489.8|154359.8|17
1654236060000|2022-06-03 06:01:00|154489.2|154359.2|154497.2|154367.2|154499.1|154369.1|154489.2|154359.2|28
1654236070000|2022-06-03 06:01:10|154497.6|154367.6|154505.7|154375.7|154508.3|154392.2|154469.4|154367.6|27
1654236080000|2022-06-03 06:01:20|154502.7|154372.7|154506.7|154376.7|154526.1|154396.1|154499|154369|30
1654236090000|2022-06-03 06:01:30|154507.1|154377.1|154502.4|154372.4|154512|154382|154501.1|154371.1|22
1654236100000|2022-06-03 06:01:40|154501.3|154371.3|154505.4|154375.4|154512|154406|154496|154371.3|22
1654236110000|2022-06-03 06:01:50|154505.1|154375.1|154508.8|154378.8|154512.3|154382.3|154503.6|154373.6|23
1654236120000|2022-06-03 06:02:00|154524.2|154394.2|154527.1|154397.1|154532.3|154415.1|154504|154394.2|28
1654236130000|2022-06-03 06:02:10|154527.2|154397.2|154526.2|154396.2|154527.4|154397.4|154524.9|154394.9|21
1654236140000|2022-06-03 06:02:20|154525|154395|154528.9|154398.9|154530|154400|154524.7|154394.7|21
1654236150000|2022-06-03 06:02:30|154526.1|154396.1|154589.1|154459.1|154589.5|154459.5|154526.1|154396.1|27
1654236160000|2022-06-03 06:02:40|154590.5|154460.5|154586.9|154456.9|154591|154461|154584|154454|26
1654236170000|2022-06-03 06:02:50|154588.2|154458.2|154589.3|154459.3|154592|154462|154586.9|154456.9|12
1654236180000|2022-06-03 06:03:00|154588.5|154458.5|154589.2|154459.2|154590.9|154460.9|154587.8|154457.8|18
1654236190000|2022-06-03 06:03:10|154587.5|154457.5|154592|154462|154595.4|154465.4|154587.5|154457.5|19
1654236200000|2022-06-03 06:03:20|154592.1|154462.1|154592.7|154462.7|154592.7|154462.7|154589.4|154459.4|16
1654236210000|2022-06-03 06:03:30|154593.1|154463.1|154594|154464|154595.6|154465.6|154587.4|154457.4|14
1654236220000|2022-06-03 06:03:40|154588.4|154458.4|154579.8|154449.8|154592.8|154462.8|154579.3|154449.3|27
1654236230000|2022-06-03 06:03:50|154579.1|154449.1|154572.8|154442.8|154580.5|154450.5|154563.2|154433.2|30
1654236240000|2022-06-03 06:04:00|154572.9|154442.9|154559|154429|154574.1|154444.1|154558.6|154428.6|29
1654236250000|2022-06-03 06:04:10|154559.2|154429.2|154575.7|154445.7|154577.9|154447.9|154559.2|154429.2|32
1654236260000|2022-06-03 06:04:20|154576|154446|154570.9|154440.9|154576|154446|154570.2|154440.2|16
1654236270000|2022-06-03 06:04:30|154570.8|154440.8|154566.3|154436.3|154571.4|154441.4|154558.2|154428.2|28
1654236280000|2022-06-03 06:04:40|154566|154436|154569.1|154439.1|154569.3|154451.9|154538.3|154431.2|28
1654236290000|2022-06-03 06:04:50|154569.8|154439.8|154569.6|154439.6|154571.2|154441.2|154569.4|154439.4|18
1654236300000|2022-06-03 06:05:00|154573.3|154443.3|154579.9|154449.9|154579.9|154449.9|154573.3|154443.3|29
1654236310000|2022-06-03 06:05:10|154577.1|154447.1|154574.7|154444.7|154581.7|154461.8|154551.8|154440.8|28
1654236320000|2022-06-03 06:05:20|154575.1|154445.1|154574.7|154444.7|154576.6|154446.6|154573.8|154443.8|13
1654236330000|2022-06-03 06:05:30|154574.8|154444.8|154581.4|154451.4|154581.4|154451.4|154574.8|154444.8|18
1654236340000|2022-06-03 06:05:40|154581|154451|154585.9|154455.9|154586.7|154456.7|154580.1|154450.1|17
1654236350000|2022-06-03 06:05:50|154582.5|154452.5|154587.1|154457.1|154592.9|154462.9|154580|154450|27
1654236360000|2022-06-03 06:06:00|154586.7|154456.7|154587.1|154457.1|154591.2|154461.2|154585.7|154455.7|25
1654236370000|2022-06-03 06:06:10|154588.7|154458.7|154589.2|154459.2|154595.1|154465.1|154587.8|154457.8|17
1654236380000|2022-06-03 06:06:20|154588.8|154458.8|154590.8|154460.8|154591.7|154461.7|154585.8|154455.8|16
1654236390000|2022-06-03 06:06:30|154590.6|154460.6|154562.6|154432.6|154590.6|154460.6|154562.1|154432.1|27
1654236400000|2022-06-03 06:06:40|154565|154435|154562.8|154432.8|154566|154436|154562|154432|21
1654236410000|2022-06-03 06:06:50|154559.8|154429.8|154561.6|154431.6|154562.1|154432.1|154559.6|154429.6|16
1654236420000|2022-06-03 06:07:00|154561.8|154431.8|154562|154432|154565.8|154435.8|154560.7|154430.7|22
1654236430000|2022-06-03 06:07:10|154563.5|154433.5|154555.5|154425.5|154565.3|154435.3|154555.5|154425.5|24
1654236440000|2022-06-03 06:07:20|154555|154425|154562.9|154432.9|154563.1|154433.1|154555|154425|28
1654236450000|2022-06-03 06:07:30|154562.2|154432.2|154585|154455|154585.3|154455.3|154561.2|154431.2|27
1654236460000|2022-06-03 06:07:40|154584.8|154454.8|154576|154446|154584.8|154454.8|154575.3|154445.3|24
1654236470000|2022-06-03 06:07:50|154575.4|154445.4|154577.5|154447.5|154577.5|154447.5|154574.8|154444.8|19
1654236480000|2022-06-03 06:08:00|154577.6|154447.6|154580.7|154450.7|154584.7|154454.7|154577.5|154447.5|24
1654236490000|2022-06-03 06:08:10|154550.6|154460.6|154558.8|154428.8|154565.3|154460.6|154538.7|154428.8|16
1654236500000|2022-06-03 06:08:20|154558.5|154428.5|154559.9|154429.9|154559.9|154429.9|154558.5|154428.5|12
1654236510000|2022-06-03 06:08:30|154560.2|154430.2|154559.7|154429.7|154561.6|154431.6|154556.6|154426.6|18
1654236520000|2022-06-03 06:08:40|154559.1|154429.1|154567.9|154437.9|154575.5|154445.5|154559.1|154429.1|26
1654236530000|2022-06-03 06:08:50|154566.4|154436.4|154570.8|154440.8|154574.1|154444.1|154566.4|154436.4|21
1654236540000|2022-06-03 06:09:00|154570|154440|154572.3|154442.3|154573.5|154443.5|154569.2|154439.2|14
1654236550000|2022-06-03 06:09:10|154571.3|154441.3|154579.6|154449.6|154591.3|154461.3|154571.3|154441.3|26
1654236560000|2022-06-03 06:09:20|154580.5|154450.5|154566.9|154436.9|154582.2|154458.8|154548.8|154436.9|23
1654236570000|2022-06-03 06:09:30|154566.7|154436.7|154569.7|154439.7|154571.7|154462.8|154551.4|154435.8|18
1654236580000|2022-06-03 06:09:40|154569.2|154439.2|154560.7|154430.7|154569.2|154448.7|154532.6|154427.6|27
1654236590000|2022-06-03 06:09:50|154560.4|154430.4|154556.4|154426.4|154561.7|154431.7|154554.8|154424.8|27
1654236600000|2022-06-03 06:10:00|154557.1|154427.1|154560.9|154430.9|154567.1|154456.2|154541.3|154427.1|22
1654236610000|2022-06-03 06:10:10|154562.8|154432.8|154555.3|154425.3|154563.8|154433.8|154553.1|154423.1|29
1654236620000|2022-06-03 06:10:20|154555.2|154425.2|154555.7|154425.7|154557.3|154427.3|154555.2|154425.2|15
1654236630000|2022-06-03 06:10:30|154556.3|154426.3|154554.8|154424.8|154557.4|154427.4|154551.7|154421.7|23
1654236640000|2022-06-03 06:10:40|154555.1|154425.1|154557.8|154427.8|154557.8|154427.8|154554|154424|25
1654236650000|2022-06-03 06:10:50|154558.6|154428.6|154562.9|154432.9|154563.7|154433.7|154554.1|154424.1|18
1654236660000|2022-06-03 06:11:00|154562.5|154432.5|154563.4|154433.4|154570.3|154440.3|154559.6|154429.6|29
1654236670000|2022-06-03 06:11:10|154562.9|154432.9|154565.7|154435.7|154567.7|154437.7|154562.3|154432.3|20
1654236680000|2022-06-03 06:11:20|154564.6|154434.6|154569.5|154439.5|154569.5|154466.8|154542|154428.8|17
1654236690000|2022-06-03 06:11:30|154561.8|154471.8|154593.3|154463.3|154599.6|154483.8|154561.8|154457.9|24
1654236700000|2022-06-03 06:11:40|154592.9|154462.9|154592.4|154462.4|154595.7|154465.7|154591|154461|13
1654236710000|2022-06-03 06:11:50|154590.6|154460.6|154589.2|154459.2|154591.8|154461.8|154588.6|154458.6|18
1654236720000|2022-06-03 06:12:00|154589.4|154459.4|154586|154456|154592.1|154462.1|154584|154454|26
1654236730000|2022-06-03 06:12:10|154588.5|154458.5|154576.8|154446.8|154588.5|154458.5|154575.2|154445.2|27
1654236740000|2022-06-03 06:12:20|154575.8|154445.8|154577.6|154447.6|154579.2|154449.2|154573.6|154443.6|23
1654236750000|2022-06-03 06:12:30|154576.5|154446.5|154579.1|154449.1|154581.3|154451.3|154576.5|154446.5|26
1654236760000|2022-06-03 06:12:40|154578.9|154448.9|154578.3|154448.3|154580.7|154450.7|154577.3|154447.3|21
1654236770000|2022-06-03 06:12:50|154578.1|154448.1|154578.3|154448.3|154579.5|154449.5|154577.5|154447.5|13
1654236780000|2022-06-03 06:13:00|154578.1|154448.1|154560.5|154430.5|154578.4|154448.4|154557.8|154427.8|25
1654236790000|2022-06-03 06:13:10|154558.3|154428.3|154579.9|154449.9|154582.4|154452.4|154558.3|154428.3|32
1654236800000|2022-06-03 06:13:20|154580.7|154450.7|154583.6|154453.6|154586.7|154456.7|154579|154449|31
1654236810000|2022-06-03 06:13:30|154586.3|154456.3|154586.2|154456.2|154586.3|154456.3|154579.6|154449.6|21
1654236820000|2022-06-03 06:13:40|154586.3|154456.3|154583.1|154453.1|154587.9|154457.9|154582.6|154452.6|21
1654236830000|2022-06-03 06:13:50|154602.2|154472.2|154615.3|154485.3|154623.4|154493.4|154602.2|154472.2|36
1654236840000|2022-06-03 06:14:00|154615.7|154485.7|154613.4|154483.4|154620|154490|154608.3|154478.3|32
1654236850000|2022-06-03 06:14:10|154613.7|154483.7|154590.5|154460.5|154613.7|154483.7|154581.2|154451.2|36
1654236860000|2022-06-03 06:14:20|154590|154460|154608.2|154478.2|154608.7|154478.7|154589.2|154459.2|33
1654236870000|2022-06-03 06:14:30|154611.3|154481.3|154608.1|154478.1|154611.3|154481.3|154606.2|154476.2|26
1654236880000|2022-06-03 06:14:40|154608.5|154478.5|154610.3|154480.3|154610.3|154480.3|154606.9|154476.9|20
1654236890000|2022-06-03 06:14:50|154609.9|154479.9|154606.3|154476.3|154612.8|154482.8|154606.2|154476.2|20
1654236900000|2022-06-03 06:15:00|154609.3|154479.3|154603.7|154473.7|154609.4|154479.4|154595.4|154465.4|29
1654236910000|2022-06-03 06:15:10|154607|154477|154603.8|154473.8|154607|154477|154601.5|154471.5|21
1654236920000|2022-06-03 06:15:20|154606.2|154476.2|154599.7|154469.7|154607.2|154477.2|154596.9|154466.9|24
1654236930000|2022-06-03 06:15:30|154598.8|154468.8|154602.5|154472.5|154606.3|154476.3|154598.8|154468.8|22
1654236940000|2022-06-03 06:15:40|154604.3|154474.3|154602.8|154472.8|154605.4|154475.4|154600.6|154470.6|22
1654236950000|2022-06-03 06:15:50|154601.3|154471.3|154574|154444|154601.5|154471.5|154568.3|154438.3|23
1654236960000|2022-06-03 06:16:00|154572.9|154442.9|154573.2|154443.2|154579.5|154449.5|154571.9|154441.9|25
1654236970000|2022-06-03 06:16:10|154572.2|154442.2|154580.5|154450.5|154584.8|154454.8|154572.2|154442.2|22
1654236980000|2022-06-03 06:16:20|154581.4|154451.4|154581.3|154451.3|154583.1|154453.1|154579.9|154449.9|19
1654236990000|2022-06-03 06:16:30|154581.2|154451.2|154583.5|154453.5|154583.8|154453.8|154580.7|154450.7|17
1654237000000|2022-06-03 06:16:40|154582.8|154452.8|154583.4|154453.4|154584.6|154454.6|154582.5|154452.5|17
1654237010000|2022-06-03 06:16:50|154585.1|154455.1|154582.3|154452.3|154585.1|154455.1|154576.7|154446.7|24
1654237020000|2022-06-03 06:17:00|154582.5|154452.5|154591.4|154461.4|154592.5|154462.5|154582.5|154452.5|36
1654237030000|2022-06-03 06:17:10|154591.5|154461.5|154583.5|154453.5|154591.5|154461.5|154583.4|154453.4|31
1654237040000|2022-06-03 06:17:20|154583.9|154453.9|154586.7|154456.7|154586.8|154456.8|154583.5|154453.5|26
1654237050000|2022-06-03 06:17:30|154588.6|154458.6|154587.5|154457.5|154589.6|154459.6|154584.6|154454.6|17
1654237060000|2022-06-03 06:17:40|154587.7|154457.7|154589|154459|154592.4|154462.4|154587.7|154457.7|17
1654237070000|2022-06-03 06:17:50|154589.1|154459.1|154596.5|154466.5|154596.9|154466.9|154588.7|154458.7|19
1654237080000|2022-06-03 06:18:00|154595.8|154465.8|154591.4|154461.4|154595.8|154465.8|154590.9|154460.9|23
1654237090000|2022-06-03 06:18:10|154592.1|154462.1|154631.7|154501.7|154632.9|154502.9|154592.1|154462.1|28
1654237100000|2022-06-03 06:18:20|154631.3|154501.3|154602.8|154472.8|154633.6|154503.6|154599.6|154469.6|24
1654237110000|2022-06-03 06:18:30|154614.7|154484.7|154651.4|154521.4|154651.4|154521.4|154614.7|154484.7|36
1654237120000|2022-06-03 06:18:40|154650.5|154520.5|154646.7|154516.7|154650.5|154520.5|154644.1|154514.1|27
1654237130000|2022-06-03 06:18:50|154645.9|154515.9|154658.9|154528.9|154661.5|154531.5|154616.8|154486.8|36
1654237140000|2022-06-03 06:19:00|154658|154528|154679.6|154549.6|154679.6|154549.6|154654.9|154524.9|26
1654237150000|2022-06-03 06:19:10|154676.5|154546.5|154640.6|154510.6|154676.7|154546.7|154637.9|154507.9|31
1654237160000|2022-06-03 06:19:20|154641|154511|154667.4|154537.4|154674.6|154544.6|154641|154511|27
1654237170000|2022-06-03 06:19:30|154666.7|154536.7|154679|154549|154679|154549|154666.1|154536.1|26
1654237180000|2022-06-03 06:19:40|154681.1|154551.1|154683.2|154553.2|154687.6|154557.6|154679.3|154549.3|16
1654237190000|2022-06-03 06:19:50|154680.7|154550.7|154671.4|154541.4|154687.6|154557.6|154670.4|154540.4|32
1654237200000|2022-06-03 06:20:00|154668.7|154538.7|154670|154540|154684.2|154554.2|154668.7|154538.7|22
1654237210000|2022-06-03 06:20:10|154670.2|154540.2|154668.6|154538.6|154672|154542|154667.4|154537.4|18
1654237220000|2022-06-03 06:20:20|154669.2|154539.2|154668.9|154538.9|154671.6|154541.6|154667|154537|19
1654237230000|2022-06-03 06:20:30|154669.7|154539.7|154668.2|154538.2|154669.7|154539.7|154666.1|154536.1|17
1654237240000|2022-06-03 06:20:40|154665.3|154535.3|154663.1|154533.1|154665.5|154535.5|154656|154526|29
1654237250000|2022-06-03 06:20:50|154701.5|154571.5|154697.8|154567.8|154705.4|154575.4|154689.7|154559.7|20
1654237260000|2022-06-03 06:21:00|154690.4|154560.4|154730.8|154600.8|154730.8|154600.8|154688.1|154558.1|15
1654237270000|2022-06-03 06:21:10|154736.9|154606.9|154837.7|154707.7|154839|154709|154736.9|154606.9|34
1654237280000|2022-06-03 06:21:20|154839.9|154709.9|154853.5|154723.5|154871.5|154741.5|154826.2|154696.2|32
1654237290000|2022-06-03 06:21:30|154853.3|154723.3|154882.4|154752.4|154932.9|154764.2|154853.3|154717.8|35
1654237300000|2022-06-03 06:21:40|154881.5|154751.5|154880.2|154750.2|154883.9|154753.9|154880.2|154750.2|29
1654237310000|2022-06-03 06:21:50|154880.3|154750.3|154882.1|154752.1|154882.6|154752.6|154879.5|154749.5|21
1654237320000|2022-06-03 06:22:00|154881.9|154751.9|154881.2|154751.2|154882.1|154752.1|154880.7|154750.7|21
1654237330000|2022-06-03 06:22:10|154882|154752|154885.6|154755.6|154885.6|154755.6|154882|154752|17
1654237340000|2022-06-03 06:22:20|154881.8|154751.8|154844.8|154714.8|154882.9|154752.9|154844.8|154714.8|27
1654237350000|2022-06-03 06:22:30|154845.7|154715.7|154826.7|154696.7|154866.4|154715.7|154820.4|154665.4|35
1654237360000|2022-06-03 06:22:40|154828.6|154698.6|154816|154686|154828.6|154698.6|154813.4|154683.4|30
1654237370000|2022-06-03 06:22:50|154816.1|154686.1|154818.4|154688.4|154818.4|154688.4|154811.3|154681.3|20
1654237380000|2022-06-03 06:23:00|154818.6|154688.6|154816.6|154686.6|154818.6|154688.6|154812.2|154682.2|20
1654237390000|2022-06-03 06:23:10|154816.8|154686.8|154812.5|154682.5|154819.3|154689.3|154812.3|154682.3|19
1654237400000|2022-06-03 06:23:20|154814.8|154684.8|154773.9|154643.9|154824.9|154694.9|154760.5|154630.5|33
1654237410000|2022-06-03 06:23:30|154774.9|154644.9|154762.4|154632.4|154784.4|154654.4|154752.4|154622.4|26
1654237420000|2022-06-03 06:23:40|154762|154632|154766.9|154636.9|154766.9|154636.9|154761.1|154631.1|19
1654237430000|2022-06-03 06:23:50|154766.7|154636.7|154760.7|154630.7|154767.3|154637.3|154756.4|154626.4|18
1654237440000|2022-06-03 06:24:00|154762.1|154632.1|154764.6|154634.6|154766.6|154636.6|154761.9|154631.9|18
1654237450000|2022-06-03 06:24:10|154763.9|154633.9|154759.7|154629.7|154766.2|154636.2|154754.1|154624.1|24
1654237460000|2022-06-03 06:24:20|154762.7|154632.7|154753.2|154623.2|154763.7|154633.7|154744.9|154614.9|30
1654237470000|2022-06-03 06:24:30|154751.5|154621.5|154717.6|154587.6|154756.1|154626.1|154705.6|154575.6|25
1654237480000|2022-06-03 06:24:40|154713.8|154583.8|154725.9|154595.9|154733|154603|154713.8|154583.8|34
1654237490000|2022-06-03 06:24:50|154726.3|154596.3|154724.4|154594.4|154726.3|154596.3|154717.4|154587.4|20
1654237500000|2022-06-03 06:25:00|154725.4|154595.4|154719.6|154589.6|154726.3|154596.3|154718.5|154588.5|25
1654237510000|2022-06-03 06:25:10|154716.8|154586.8|154723.7|154593.7|154732.4|154602.4|154714.5|154584.5|29
1654237520000|2022-06-03 06:25:20|154728.3|154598.3|154723.3|154593.3|154729.7|154599.7|154719.1|154589.1|21
1654237530000|2022-06-03 06:25:30|154724.2|154594.2|154724.8|154594.8|154724.8|154594.8|154720|154590|27
1654237540000|2022-06-03 06:25:40|154723.1|154593.1|154739.4|154609.4|154747.2|154617.2|154721.5|154591.5|24
1654237550000|2022-06-03 06:25:50|154742.3|154612.3|154740.3|154610.3|154742.9|154612.9|154734.8|154604.8|24
1654237560000|2022-06-03 06:26:00|154742.1|154612.1|154734.8|154604.8|154745.6|154615.6|154730.8|154600.8|32
1654237570000|2022-06-03 06:26:10|154734.9|154604.9|154734.7|154604.7|154736.6|154606.6|154729.5|154599.5|26
1654237580000|2022-06-03 06:26:20|154737.2|154607.2|154741.7|154611.7|154744.5|154614.5|154737.2|154607.2|23
1654237590000|2022-06-03 06:26:30|154740.6|154610.6|154743.9|154613.9|154745.2|154615.2|154740.3|154610.3|22
1654237600000|2022-06-03 06:26:40|154741.8|154611.8|154750.3|154620.3|154751.6|154621.6|154740.5|154610.5|24
1654237610000|2022-06-03 06:26:50|154749.6|154619.6|154744|154614|154751.7|154621.7|154744|154614|16
1654237620000|2022-06-03 06:27:00|154744.8|154614.8|154748.2|154618.2|154748.2|154618.2|154743.7|154613.7|8
1654237630000|2022-06-03 06:27:10|154744|154614|154747.8|154617.8|154747.8|154617.8|154744|154614|5
1654237640000|2022-06-03 06:27:20|154743.7|154613.7|154739.7|154609.7|154751.2|154621.2|154739.7|154609.7|7
1654237650000|2022-06-03 06:27:30|154732.4|154602.4|154749.9|154619.9|154751.6|154621.6|154732.4|154602.4|13
1654237660000|2022-06-03 06:27:40|154748.7|154618.7|154740.8|154610.8|154749.7|154619.7|154740.8|154610.8|12
1654237670000|2022-06-03 06:27:50|154741.5|154611.5|154636.3|154506.3|154746.7|154616.7|154636.3|154506.3|31
1654237680000|2022-06-03 06:28:00|154635.4|154505.4|154637.5|154507.5|154645|154515|154635.4|154505.4|34
1654237690000|2022-06-03 06:28:10|154628.3|154538.3|154629.2|154499.2|154643.3|154538.3|154591.6|154488.5|34
1654237700000|2022-06-03 06:28:20|154628.8|154498.8|154621|154491|154634.1|154504.1|154603|154473|29
1654237710000|2022-06-03 06:28:30|154626.9|154496.9|154618.6|154488.6|154626.9|154496.9|154613.6|154483.6|32
1654237720000|2022-06-03 06:28:40|154619.3|154489.3|154623.6|154493.6|154625|154495|154615.7|154485.7|26
1654237730000|2022-06-03 06:28:50|154623.8|154493.8|154678.1|154548.1|154682.9|154552.9|154616.1|154486.1|29
1654237740000|2022-06-03 06:29:00|154678.4|154548.4|154684.8|154554.8|154690.1|154560.1|154673|154543|26
1654237750000|2022-06-03 06:29:10|154685.4|154555.4|154632.3|154502.3|154698.6|154568.6|154628.5|154498.5|37
1654237760000|2022-06-03 06:29:20|154631.3|154501.3|154621.4|154491.4|154631.3|154501.3|154618.1|154488.1|34
1654237770000|2022-06-03 06:29:30|154623.8|154493.8|154585.3|154455.3|154625.3|154495.3|154585.3|154455.3|32
1654237780000|2022-06-03 06:29:40|154584.5|154454.5|154596.4|154466.4|154606.5|154476.5|154584.5|154454.5|28
1654237790000|2022-06-03 06:29:50|154597.1|154467.1|154595|154465|154612.5|154482.5|154581.8|154451.8|25
1654237800000|2022-06-03 06:30:00|154594.8|154464.8|154578.1|154488.1|154600.3|154488.4|154577.1|154462.3|36
1654237810000|2022-06-03 06:30:10|154578.2|154488.2|154573.6|154483.6|154579.8|154489.8|154573.6|154483.6|30
1654237820000|2022-06-03 06:30:20|154573.3|154483.3|154587.6|154497.6|154592.7|154502.7|154572.3|154482.3|29
1654237830000|2022-06-03 06:30:30|154588.1|154498.1|154590|154500|154590.6|154500.6|154584.5|154494.5|31
1654237840000|2022-06-03 06:30:40|154589|154499|154591.1|154501.1|154591.5|154501.5|154585.3|154495.3|23
1654237850000|2022-06-03 06:30:50|154590.9|154500.9|154600.3|154510.3|154602|154512|154589.8|154499.8|28
1654237860000|2022-06-03 06:31:00|154598.5|154508.5|154548.4|154458.4|154598.5|154508.5|154548.4|154458.4|37
1654237870000|2022-06-03 06:31:10|154554|154464|154484.3|154394.3|154554|154464|154481.3|154391.3|36
1654237880000|2022-06-03 06:31:20|154504.8|154374.8|154453.5|154363.5|154504.8|154381.4|154450.9|154340.5|36
1654237890000|2022-06-03 06:31:30|154452.7|154362.7|154478.1|154388.1|154499|154390|154452.7|154362.7|21
1654237900000|2022-06-03 06:31:40|154478.2|154388.2|154511.4|154381.4|154514.2|154400.4|154478.2|154380.7|28
1654237910000|2022-06-03 06:31:50|154511.2|154381.2|154482|154392|154511.2|154398.9|154480.2|154379.7|20
1654237920000|2022-06-03 06:32:00|154482.8|154392.8|154502.5|154372.5|154503.3|154393.4|154482.3|154372.5|12
1654237930000|2022-06-03 06:32:10|154503.2|154373.2|154487|154397|154506.2|154397|154486.2|154373.2|9
1654237940000|2022-06-03 06:32:20|154486.3|154396.3|154474.2|154384.2|154488.2|154398.2|154473.3|154383.3|14
1654237950000|2022-06-03 06:32:30|154474.1|154384.1|154535|154445|154535|154445|154470.8|154380.8|28
1654237960000|2022-06-03 06:32:40|154553.4|154423.4|154533.6|154443.6|154553.4|154446.5|154532.4|154423.4|24
1654237970000|2022-06-03 06:32:50|154534|154444|154548.6|154418.6|154553.1|154444|154532.4|154417.5|18
1654237980000|2022-06-03 06:33:00|154528.4|154438.4|154489.7|154399.7|154528.4|154438.4|154484.6|154383.3|31
1654237990000|2022-06-03 06:33:10|154491.9|154401.9|154490|154400|154492.7|154402.7|154487.2|154397.2|25
1654238000000|2022-06-03 06:33:20|154495.9|154405.9|154494.5|154404.5|154511.7|154406.3|154490.4|154381.1|20
1654238010000|2022-06-03 06:33:30|154494.7|154404.7|154602.8|154512.8|154628.1|154516.4|154494.4|154404.4|34
1654238020000|2022-06-03 06:33:40|154604.4|154514.4|154509.3|154419.3|154604.6|154514.6|154509|154397.8|33
1654238030000|2022-06-03 06:33:50|154538.7|154448.7|154544.3|154454.3|154574.4|154466|154534.5|154444.4|31
1654238040000|2022-06-03 06:34:00|154544.5|154454.5|154536.3|154446.3|154547.1|154457.1|154536.3|154446.3|25
1654238050000|2022-06-03 06:34:10|154536.1|154446.1|154529|154399|154536.8|154446.8|154506.9|154396.6|31
1654238060000|2022-06-03 06:34:20|154534.6|154404.6|154532.5|154402.5|154534.8|154423.4|154513.4|154400.1|25
1654238070000|2022-06-03 06:34:30|154530.9|154400.9|154540|154450|154553.8|154450|154530.9|154400.9|27
1654238080000|2022-06-03 06:34:40|154538.3|154448.3|154563.2|154433.2|154565.4|154457.3|154538.3|154430|23
1654238090000|2022-06-03 06:34:50|154563.5|154433.5|154545.3|154455.3|154565|154456.3|154544.6|154433.5|19
1654238100000|2022-06-03 06:35:00|154545.1|154455.1|154551.4|154461.4|154552.9|154462.9|154545.1|154455.1|18
1654238110000|2022-06-03 06:35:10|154552.4|154462.4|154546|154416|154553.1|154463.1|154526.4|154416|18
1654238120000|2022-06-03 06:35:20|154548.1|154418.1|154525.3|154435.3|154548.1|154438.4|154523.4|154418.1|18
1654238130000|2022-06-03 06:35:30|154526|154436|154526.7|154436.7|154527.7|154437.7|154525.6|154435.6|8
1654238140000|2022-06-03 06:35:40|154527|154437|154528|154438|154528|154438|154525.8|154435.8|11
1654238150000|2022-06-03 06:35:50|154526.2|154436.2|154538.5|154448.5|154539.8|154449.8|154525.8|154435.8|16
1654238160000|2022-06-03 06:36:00|154539.4|154449.4|154497.8|154407.8|154539.4|154449.4|154495.3|154405.3|25
1654238170000|2022-06-03 06:36:10|154496|154406|154498.1|154408.1|154498.1|154408.1|154495.7|154405.7|6
1654238180000|2022-06-03 06:36:20|154498.2|154408.2|154497.2|154407.2|154499.5|154409.5|154495.9|154405.9|10
1654238190000|2022-06-03 06:36:30|154497.4|154407.4|154489.6|154399.6|154497.9|154407.9|154489.6|154399.6|23
1654238200000|2022-06-03 06:36:40|154489.2|154399.2|154484.2|154394.2|154492.3|154402.3|154484.1|154394.1|11
1654238210000|2022-06-03 06:36:50|154484|154394|154490.4|154400.4|154491|154401|154484|154394|25
1654238220000|2022-06-03 06:37:00|154489.9|154399.9|154491.9|154401.9|154493.1|154403.1|154487.1|154397.1|22
1654238230000|2022-06-03 06:37:10|154492.2|154402.2|154505.1|154415.1|154523.3|154416.4|154492.2|154393.3|17
1654238240000|2022-06-03 06:37:20|154504.2|154414.2|154548.4|154458.4|154571.4|154462|154504.2|154414.2|22
1654238250000|2022-06-03 06:37:30|154548.5|154458.5|154547.5|154457.5|154549.4|154459.4|154546.6|154456.6|26
1654238260000|2022-06-03 06:37:40|154548.7|154458.7|154501.7|154411.7|154567.5|154459.5|154501.7|154411.7|21
1654238270000|2022-06-03 06:37:50|154502.4|154412.4|154505|154415|154522.1|154417.6|154502.4|154389.6|20
1654238280000|2022-06-03 06:38:00|154504.7|154414.7|154507.3|154417.3|154507.3|154417.3|154502.5|154412.5|11
1654238290000|2022-06-03 06:38:10|154506.8|154416.8|154506.7|154416.7|154515.5|154425.5|154506|154416|30
1654238300000|2022-06-03 06:38:20|154506.8|154416.8|154504.6|154414.6|154507.5|154417.5|154504.3|154414.3|18
1654238310000|2022-06-03 06:38:30|154504.8|154414.8|154510.5|154420.5|154510.6|154420.6|154503.8|154413.8|14
1654238320000|2022-06-03 06:38:40|154507.5|154417.5|154521.2|154391.2|154524.1|154420.9|154502.3|154391.2|16
1654238330000|2022-06-03 06:38:50|154521.9|154391.9|154502.3|154412.3|154525.1|154416.3|154499.5|154391.2|21
1654238340000|2022-06-03 06:39:00|154510.2|154420.2|154507.9|154417.9|154510.2|154420.2|154491.6|154401.6|16
1654238350000|2022-06-03 06:39:10|154503.9|154413.9|154506|154416|154508.3|154418.3|154503.1|154413.1|17
1654238360000|2022-06-03 06:39:20|154504.5|154414.5|154503.5|154413.5|154506.5|154416.5|154502.7|154412.7|14
1654238370000|2022-06-03 06:39:30|154504.5|154414.5|154504.1|154414.1|154507.4|154417.4|154501.7|154411.7|23
1654238380000|2022-06-03 06:39:40|154505|154415|154503.2|154413.2|154509.7|154419.7|154503.1|154413.1|26
1654238390000|2022-06-03 06:39:50|154502.8|154412.8|154504.8|154414.8|154508|154418|154502.8|154412.8|19
1654238400000|2022-06-03 06:40:00|154505.6|154415.6|154503.8|154413.8|154505.6|154415.6|154494.7|154404.7|23
1654238410000|2022-06-03 06:40:10|154500.9|154410.9|154503.9|154413.9|154507.4|154417.4|154500.9|154410.9|20
1654238420000|2022-06-03 06:40:20|154503.5|154413.5|154504.2|154414.2|154505.3|154415.3|154503.5|154413.5|15
1654238430000|2022-06-03 06:40:30|154506.3|154416.3|154505.7|154415.7|154512.6|154422.6|154501.7|154411.7|12
1654238440000|2022-06-03 06:40:40|154506.4|154416.4|154507.2|154417.2|154514|154424|154506.4|154416.4|19
1654238450000|2022-06-03 06:40:50|154507.7|154417.7|154504.9|154414.9|154508|154418|154503.3|154413.3|15
1654238460000|2022-06-03 06:41:00|154504.6|154414.6|154506.5|154416.5|154509|154419|154504.6|154414.6|28
1654238470000|2022-06-03 06:41:10|154506.6|154416.6|154556|154466|154559.3|154469.3|154506.6|154416.6|32
1654238480000|2022-06-03 06:41:20|154553.8|154463.8|154562.7|154472.7|154572|154482|154553.8|154463.8|25
1654238490000|2022-06-03 06:41:30|154558.7|154468.7|154565.3|154475.3|154567.2|154477.2|154558.7|154468.7|23
1654238500000|2022-06-03 06:41:40|154563.6|154473.6|154567.1|154437.1|154569|154473.6|154547.8|154433.5|22
1654238510000|2022-06-03 06:41:50|154567.5|154437.5|154552.1|154422.1|154576.2|154446.2|154552.1|154422.1|22
1654238520000|2022-06-03 06:42:00|154562.6|154432.6|154563.6|154433.6|154564.2|154434.2|154556.9|154426.9|24
1654238530000|2022-06-03 06:42:10|154560.6|154430.6|154558.7|154428.7|154560.6|154430.6|154557.9|154427.9|16
1654238540000|2022-06-03 06:42:20|154561.9|154431.9|154538.6|154448.6|154561.9|154450.6|154537.7|154431.9|8
1654238550000|2022-06-03 06:42:30|154539.2|154449.2|154532.3|154442.3|154560|154455.5|154532.3|154421.8|21
1654238560000|2022-06-03 06:42:40|154532.6|154442.6|154557|154427|154558.5|154449.9|154532.6|154422.1|23
1654238570000|2022-06-03 06:42:50|154556.2|154426.2|154555.1|154425.1|154556.2|154426.2|154553.2|154423.2|19
1654238580000|2022-06-03 06:43:00|154555|154425|154548.7|154418.7|154556|154426|154547.6|154417.6|17
1654238590000|2022-06-03 06:43:10|154549.4|154419.4|154529|154399|154556.9|154426.9|154504.2|154396.6|27
1654238600000|2022-06-03 06:43:20|154525|154395|154529.3|154399.3|154532.8|154402.8|154525|154395|20
1654238610000|2022-06-03 06:43:30|154527.7|154397.7|154531.2|154401.2|154534.5|154404.5|154527.2|154397.2|22
1654238620000|2022-06-03 06:43:40|154530.6|154400.6|154537.7|154407.7|154537.7|154407.7|154527.8|154397.8|17
1654238630000|2022-06-03 06:43:50|154532.5|154402.5|154522.6|154392.6|154532.5|154402.5|154522.6|154392.6|21
1654238640000|2022-06-03 06:44:00|154523.2|154393.2|154527.4|154397.4|154528.1|154408.7|154496.1|154389.2|25
1654238650000|2022-06-03 06:44:10|154525.1|154395.1|154523.2|154393.2|154529.1|154399.1|154521.2|154391.2|32
1654238660000|2022-06-03 06:44:20|154527.7|154397.7|154552.7|154422.7|154554.7|154424.7|154527.2|154397.2|32
1654238670000|2022-06-03 06:44:30|154551|154421|154549.6|154419.6|154554.2|154424.2|154548|154418|26
1654238680000|2022-06-03 06:44:40|154550.6|154420.6|154532.1|154402.1|154552.9|154422.9|154532.1|154402.1|23
1654238690000|2022-06-03 06:44:50|154527.6|154397.6|154528.2|154398.2|154538|154408|154527.6|154397.6|34
1654238700000|2022-06-03 06:45:00|154530.2|154400.2|154527.5|154397.5|154536.4|154406.4|154524.6|154394.6|30
1654238710000|2022-06-03 06:45:10|154528|154398|154533.2|154403.2|154544.1|154414.1|154525.4|154395.4|29
1654238720000|2022-06-03 06:45:20|154533|154403|154528.5|154398.5|154534.2|154404.2|154527.7|154397.7|22
1654238730000|2022-06-03 06:45:30|154529.8|154399.8|154525.1|154395.1|154532.4|154402.4|154524.3|154394.3|19
1654238740000|2022-06-03 06:45:40|154525.4|154395.4|154503.4|154373.4|154528.6|154399.2|154489.2|154372.4|29
1654238750000|2022-06-03 06:45:50|154500.8|154370.8|154488.4|154398.4|154509.3|154398.4|154481.3|154368.1|23
1654238760000|2022-06-03 06:46:00|154486.7|154396.7|154503.3|154373.3|154504.6|154396.7|154482|154372|22
1654238770000|2022-06-03 06:46:10|154503.9|154373.9|154520.1|154390.1|154521.9|154391.9|154501.1|154371.1|28
1654238780000|2022-06-03 06:46:20|154518.7|154388.7|154506.8|154416.8|154525.8|154416.8|154499.3|154388.7|21
1654238790000|2022-06-03 06:46:30|154508.2|154418.2|154535.5|154405.5|154537.2|154418.2|154501.4|154389.4|28
1654238800000|2022-06-03 06:46:40|154534.1|154404.1|154531.5|154401.5|154536.7|154406.7|154529.5|154399.5|21
1654238810000|2022-06-03 06:46:50|154530.2|154400.2|154525.6|154395.6|154533.9|154415.7|154497.8|154387.1|26
1654238820000|2022-06-03 06:47:00|154503|154413|154502.6|154412.6|154505.9|154415.9|154500.4|154410.4|26
1654238830000|2022-06-03 06:47:10|154502.8|154412.8|154501.2|154411.2|154503.2|154413.2|154500.6|154410.6|22
1654238840000|2022-06-03 06:47:20|154502.3|154412.3|154523.4|154393.4|154524.8|154413.6|154501.1|154393.1|23
1654238850000|2022-06-03 06:47:30|154524.7|154394.7|154501.1|154411.1|154527.3|154412.7|154501.1|154390.4|18
1654238860000|2022-06-03 06:47:40|154500.8|154410.8|154499.9|154409.9|154523.6|154410.8|154496.5|154390.2|18
1654238870000|2022-06-03 06:47:50|154499.6|154409.6|154498.9|154408.9|154500.3|154410.3|154497.8|154407.8|20
1654238880000|2022-06-03 06:48:00|154499.1|154409.1|154503.1|154413.1|154523.7|154413.2|154499.1|154391.2|15
1654238890000|2022-06-03 06:48:10|154502.6|154412.6|154506.5|154416.5|154506.5|154416.5|154501.4|154411.4|15
1654238900000|2022-06-03 06:48:20|154506.8|154416.8|154516|154426|154538|154447.2|154506.8|154398.6|29
1654238910000|2022-06-03 06:48:30|154515.6|154425.6|154525.7|154435.7|154544.8|154436.4|154513.3|154413|26
1654238920000|2022-06-03 06:48:40|154525.4|154435.4|154521.4|154431.4|154540.6|154435.4|154508.5|154397|29
1654238930000|2022-06-03 06:48:50|154521.5|154431.5|154536.7|154406.7|154537.7|154431.5|154514|154406.7|19
1654238940000|2022-06-03 06:49:00|154537.2|154407.2|154534.5|154404.5|154539.2|154409.2|154533.6|154403.6|24
1654238950000|2022-06-03 06:49:10|154534.4|154404.4|154529.4|154399.4|154534.4|154404.4|154529.3|154399.3|20
1654238960000|2022-06-03 06:49:20|154531.4|154401.4|154523.2|154433.2|154540.7|154437.2|154505.2|154401.4|30
1654238970000|2022-06-03 06:49:30|154522.6|154432.6|154519.2|154429.2|154523.5|154433.5|154518.4|154428.4|31
1654238980000|2022-06-03 06:49:40|154519.4|154429.4|154550.5|154420.5|154552.1|154440.9|154517.9|154417.3|32
1654238990000|2022-06-03 06:49:50|154550.6|154420.6|154553.2|154423.2|154556.9|154426.9|154549.1|154419.1|28
1654239000000|2022-06-03 06:50:00|154552.9|154422.9|154550.5|154420.5|154554.1|154424.1|154550.5|154420.5|18
1654239010000|2022-06-03 06:50:10|154550.4|154420.4|154545.8|154415.8|154553.7|154437.8|154527.8|154415.8|27
1654239020000|2022-06-03 06:50:20|154548.8|154418.8|154548|154418|154552.4|154440.1|154529.1|154413.6|28
1654239030000|2022-06-03 06:50:30|154548.1|154418.1|154549.2|154419.2|154552.3|154422.3|154546.1|154416.1|21
1654239040000|2022-06-03 06:50:40|154549.1|154419.1|154546.9|154416.9|154551.8|154421.8|154546.7|154416.7|27
1654239050000|2022-06-03 06:50:50|154546.7|154416.7|154547.4|154417.4|154549.3|154419.3|154545.8|154415.8|26
1654239060000|2022-06-03 06:51:00|154547.1|154417.1|154558.7|154428.7|154563.8|154450.4|154526.6|154417.1|28
1654239070000|2022-06-03 06:51:10|154559.1|154429.1|154556.3|154426.3|154561.1|154431.1|154556.3|154426.3|20
1654239080000|2022-06-03 06:51:20|154556.1|154426.1|154538|154448|154556.5|154450.3|154536.4|154426.1|23
1654239090000|2022-06-03 06:51:30|154540.5|154450.5|154553.4|154423.4|154557.4|154450.5|154529.8|154421.6|27
1654239100000|2022-06-03 06:51:40|154554.2|154424.2|154556.7|154426.7|154556.8|154426.8|154553.9|154423.9|18
1654239110000|2022-06-03 06:51:50|154554.9|154424.9|154558|154428|154563.7|154433.7|154554.9|154424.9|27
1654239120000|2022-06-03 06:52:00|154557.3|154427.3|154557.6|154427.6|154558.9|154428.9|154556.1|154426.1|23
1654239130000|2022-06-03 06:52:10|154557.7|154427.7|154510.2|154420.2|154557.7|154427.7|154508.4|154418.4|32
1654239140000|2022-06-03 06:52:20|154511.7|154421.7|154506.7|154416.7|154511.7|154421.7|154504.7|154414.7|23
1654239150000|2022-06-03 06:52:30|154510.7|154420.7|154532.5|154402.5|154532.6|154425.3|154507.9|154402|28
1654239160000|2022-06-03 06:52:40|154532.6|154402.6|154534|154404|154534.7|154404.7|154532.1|154402.1|26
1654239170000|2022-06-03 06:52:50|154534.2|154404.2|154518.7|154428.7|154534.3|154434.3|154517|154404.2|27
1654239180000|2022-06-03 06:53:00|154517.2|154427.2|154517.4|154427.4|154521.4|154431.4|154516.9|154426.9|26
1654239190000|2022-06-03 06:53:10|154518.4|154428.4|154518|154428|154519.1|154429.1|154516.3|154426.3|27
1654239200000|2022-06-03 06:53:20|154517.2|154427.2|154559.3|154469.3|154580.2|154471.5|154514.2|154404.4|32
1654239210000|2022-06-03 06:53:30|154558.8|154468.8|154579.8|154449.8|154584.7|154478.7|154558.8|154449.1|27
1654239220000|2022-06-03 06:53:40|154568.3|154478.3|154567.1|154477.1|154588.4|154480.4|154565.4|154454.2|37
1654239230000|2022-06-03 06:53:50|154568.1|154478.1|154547.4|154417.4|154568.8|154478.8|154522.2|154412.8|35
1654239240000|2022-06-03 06:54:00|154549.6|154419.6|154536.7|154406.7|154572.4|154462.7|154536.7|154406.7|37
1654239250000|2022-06-03 06:54:10|154540.2|154410.2|154543|154413|154543.7|154432.6|154519.9|154406.6|32
1654239260000|2022-06-03 06:54:20|154541.8|154411.8|154519.7|154429.7|154544.8|154434.6|154519.7|154411|24
1654239270000|2022-06-03 06:54:30|154518.7|154428.7|154521.6|154431.6|154542.2|154440|154517.7|154408.7|26
1654239280000|2022-06-03 06:54:40|154522|154432|154523.4|154433.4|154529|154439|154521.3|154431.3|29
1654239290000|2022-06-03 06:54:50|154521.8|154431.8|154543.4|154413.4|154543.4|154432.1|154521.4|154406.5|22
1654239300000|2022-06-03 06:55:00|154544.1|154414.1|154583.7|154453.7|154585.2|154473.3|154544.1|154414.1|35
1654239310000|2022-06-03 06:55:10|154584|154454|154564|154474|154585.2|154494.2|154562.5|154450.7|32
1654239320000|2022-06-03 06:55:20|154562.3|154472.3|154590.3|154460.3|154594.5|154476.5|154559.9|154459.5|38
1654239330000|2022-06-03 06:55:30|154590.4|154460.4|154579.6|154489.6|154594.2|154489.6|154570.7|154459.3|31
1654239340000|2022-06-03 06:55:40|154580.7|154490.7|154639.3|154509.3|154687.1|154557.1|154577.6|154465.7|38
1654239350000|2022-06-03 06:55:50|154640.6|154510.6|154675.8|154545.8|154718|154550.9|154636.7|154506.7|39
1654239360000|2022-06-03 06:56:00|154675.9|154545.9|154670.7|154540.7|154682|154552|154656.1|154526.1|32
1654239370000|2022-06-03 06:56:10|154671.2|154541.2|154672.3|154542.3|154676.7|154546.7|154670.7|154540.7|35
1654239380000|2022-06-03 06:56:20|154671.8|154541.8|154676.1|154546.1|154679|154549|154670.8|154540.8|31
1654239390000|2022-06-03 06:56:30|154676.2|154546.2|154681.1|154551.1|154682.8|154552.8|154674.7|154544.7|29
1654239400000|2022-06-03 06:56:40|154681.5|154551.5|154686.3|154556.3|154688.7|154558.7|154672.2|154542.2|33
1654239410000|2022-06-03 06:56:50|154681.6|154551.6|154684.3|154554.3|154688.8|154558.8|154680.8|154550.8|33
1654239420000|2022-06-03 06:57:00|154681.3|154551.3|154683.4|154553.4|154683.9|154553.9|154677.4|154547.4|37
1654239430000|2022-06-03 06:57:10|154681.7|154551.7|154685.1|154555.1|154687.3|154557.3|154681.3|154551.3|25
1654239440000|2022-06-03 06:57:20|154684.6|154554.6|154648.5|154518.5|154684.6|154554.6|154648|154518|30
1654239450000|2022-06-03 06:57:30|154649.7|154519.7|154661.1|154531.1|154667.4|154537.4|154649.7|154519.7|24
1654239460000|2022-06-03 06:57:40|154659.2|154529.2|154662.2|154532.2|154663.9|154533.9|154659.2|154529.2|24
1654239470000|2022-06-03 06:57:50|154661.8|154531.8|154667.3|154537.3|154667.3|154537.3|154660.1|154530.1|25
1654239480000|2022-06-03 06:58:00|154667.2|154537.2|154673.2|154543.2|154694.4|154564.4|154657|154527|37
1654239490000|2022-06-03 06:58:10|154661.6|154531.6|154721.5|154591.5|154742.8|154612.8|154661.6|154531.6|36
1654239500000|2022-06-03 06:58:20|154721.3|154591.3|154681.1|154551.1|154721.4|154591.4|154676.3|154546.3|34
1654239510000|2022-06-03 06:58:30|154678.4|154548.4|154680.9|154550.9|154683.4|154553.4|154677.2|154547.2|25
1654239520000|2022-06-03 06:58:40|154680.8|154550.8|154677|154547|154680.9|154550.9|154677|154547|13
1654239530000|2022-06-03 06:58:50|154677.4|154547.4|154672.1|154542.1|154679.8|154549.8|154658.9|154528.9|24
1654239540000|2022-06-03 06:59:00|154673.3|154543.3|154672.9|154542.9|154677.7|154547.7|154672.6|154542.6|27
1654239550000|2022-06-03 06:59:10|154673|154543|154669.2|154539.2|154675.4|154545.4|154668.3|154538.3|24
1654239560000|2022-06-03 06:59:20|154669.4|154539.4|154676.3|154546.3|154680.5|154550.5|154647|154517|29
1654239570000|2022-06-03 06:59:30|154678.6|154548.6|154681.5|154551.5|154681.5|154551.5|154675.2|154545.2|29
1654239580000|2022-06-03 06:59:40|154679.2|154549.2|154680.2|154550.2|154683.3|154553.3|154673.8|154543.8|30
1654239590000|2022-06-03 06:59:50|154679.4|154549.4|154686.1|154556.1|154689.3|154559.3|154679.4|154549.4|35
1654239600000|2022-06-03 07:00:00|154690.3|154560.3|154733.7|154603.7|154760|154630|154689.9|154559.9|37
1654239610000|2022-06-03 07:00:10|154733.9|154603.9|154742|154612|154743|154613|154732.7|154602.7|35
1654239620000|2022-06-03 07:00:20|154743.9|154613.9|154748.1|154618.1|154751.3|154621.3|154740.8|154610.8|31
1654239630000|2022-06-03 07:00:30|154747.4|154617.4|154724.1|154594.1|154749|154619|154721.2|154591.2|31
1654239640000|2022-06-03 07:00:40|154726.9|154596.9|154728.2|154598.2|154731.7|154601.7|154705|154575|35
1654239650000|2022-06-03 07:00:50|154728.7|154598.7|154727.1|154597.1|154730.4|154600.4|154725.7|154595.7|28
1654239660000|2022-06-03 07:01:00|154731.7|154601.7|154731.5|154601.5|154738.7|154630.3|154720.3|154601.5|26
1654239670000|2022-06-03 07:01:10|154731.6|154601.6|154734.4|154604.4|154736.4|154606.4|154729.9|154599.9|21
1654239680000|2022-06-03 07:01:20|154734.3|154604.3|154723.4|154593.4|154736.6|154606.6|154719.5|154589.5|31
1654239690000|2022-06-03 07:01:30|154720.4|154590.4|154727.3|154597.3|154732.2|154620.7|154697.1|154567.1|29
1654239700000|2022-06-03 07:01:40|154730.4|154600.4|154740.1|154610.1|154742.6|154612.6|154730.4|154600.4|29
1654239710000|2022-06-03 07:01:50|154737.2|154607.2|154731.6|154601.6|154738.2|154608.2|154731.6|154601.6|24
1654239720000|2022-06-03 07:02:00|154731.5|154601.5|154726.2|154596.2|154731.5|154601.5|154719.3|154589.3|23
1654239730000|2022-06-03 07:02:10|154705.5|154615.5|154676.4|154586.4|154705.6|154615.6|154665.8|154575.8|34
1654239740000|2022-06-03 07:02:20|154676.8|154586.8|154679.7|154589.7|154683.4|154593.4|154674.2|154584.2|35
1654239750000|2022-06-03 07:02:30|154682.2|154592.2|154678.5|154588.5|154682.2|154592.2|154677.9|154587.9|29
1654239760000|2022-06-03 07:02:40|154678.7|154588.7|154677.9|154587.9|154679.2|154589.2|154677.9|154587.9|12
1654239770000|2022-06-03 07:02:50|154678.3|154588.3|154674.4|154584.4|154682.3|154592.3|154666.3|154576.3|24
1654239780000|2022-06-03 07:03:00|154673.8|154583.8|154688.4|154598.4|154689.8|154599.8|154672|154582|26
1654239790000|2022-06-03 07:03:10|154688.9|154598.9|154692.2|154602.2|154692.2|154602.2|154686.6|154596.6|26
1654239800000|2022-06-03 07:03:20|154690.8|154600.8|154684.6|154594.6|154696.7|154606.7|154683|154593|27
1654239810000|2022-06-03 07:03:30|154692|154602|154668|154578|154693.1|154603.1|154650.5|154560.5|26
1654239820000|2022-06-03 07:03:40|154668.8|154578.8|154695.3|154565.3|154695.3|154593|154639.7|154549.7|32
1654239830000|2022-06-03 07:03:50|154694.1|154564.1|154734.7|154644.7|154735.4|154645.4|154671.4|154564.1|34
1654239840000|2022-06-03 07:04:00|154734.3|154644.3|154807.3|154717.3|154814|154724|154721.5|154631.5|33
1654239850000|2022-06-03 07:04:10|154813.6|154723.6|154750.9|154660.9|154837.5|154726.4|154749.2|154659.2|38
1654239860000|2022-06-03 07:04:20|154751.1|154661.1|154751.6|154661.6|154752.7|154662.7|154747.1|154657.1|22
1654239870000|2022-06-03 07:04:30|154751.3|154661.3|154750.2|154660.2|154752.1|154662.1|154749.1|154659.1|26
1654239880000|2022-06-03 07:04:40|154747.5|154657.5|154753.2|154663.2|154754.1|154664.1|154747.5|154657.5|24
1654239890000|2022-06-03 07:04:50|154752.9|154662.9|154749.7|154659.7|154753.9|154663.9|154748.2|154658.2|25
1654239900000|2022-06-03 07:05:00|154749|154659|154749.4|154659.4|154750.1|154660.1|154747.3|154657.3|22
1654239910000|2022-06-03 07:05:10|154749.7|154659.7|154745.4|154655.4|154751.1|154661.1|154745.4|154655.4|24
1654239920000|2022-06-03 07:05:20|154745.8|154655.8|154741.4|154651.4|154761.9|154656.1|154740.5|154631.5|25
1654239930000|2022-06-03 07:05:30|154739|154649|154755.1|154665.1|154755.4|154665.4|154739|154649|33
1654239940000|2022-06-03 07:05:40|154755|154665|154786.3|154696.3|154791.6|154701.6|154754.8|154664.8|31
1654239950000|2022-06-03 07:05:50|154786.1|154696.1|154751.4|154661.4|154786.3|154696.3|154750|154660|27
1654239960000|2022-06-03 07:06:00|154805|154715|154837.1|154707.1|154838.6|154729.7|154805|154705.7|33
1654239970000|2022-06-03 07:06:10|154819.3|154729.3|154818.2|154728.2|154820.6|154730.6|154796.2|154706.2|31
1654239980000|2022-06-03 07:06:20|154818.6|154728.6|154804.7|154714.7|154820.1|154730.1|154804.3|154714.3|24
1654239990000|2022-06-03 07:06:30|154805.4|154715.4|154816|154726|154816.1|154726.1|154805.4|154715.4|24
1654240000000|2022-06-03 07:06:40|154818.4|154728.4|154817|154727|154821.4|154731.4|154817|154727|21
1654240010000|2022-06-03 07:06:50|154817.3|154727.3|154814|154724|154817.4|154727.4|154813.6|154723.6|23
1654240020000|2022-06-03 07:07:00|154816.1|154726.1|154743.8|154653.8|154816.1|154726.1|154743.8|154653.8|33
1654240030000|2022-06-03 07:07:10|154744.9|154654.9|154708.1|154618.1|154744.9|154654.9|154695.2|154605.2|38
1654240040000|2022-06-03 07:07:20|154712.6|154622.6|154701.5|154611.5|154731.6|154641.6|154701.5|154611.5|30
1654240050000|2022-06-03 07:07:30|154704.3|154614.3|154705.2|154615.2|154706.8|154616.8|154697.7|154607.7|28
1654240060000|2022-06-03 07:07:40|154704.7|154614.7|154720.2|154630.2|154721.2|154631.2|154702.8|154612.8|19
1654240070000|2022-06-03 07:07:50|154721.7|154631.7|154721.6|154631.6|154724.9|154634.9|154706.3|154616.3|31
1654240080000|2022-06-03 07:08:00|154720.8|154630.8|154737|154647|154743.5|154653.5|154720.8|154630.8|24
1654240090000|2022-06-03 07:08:10|154735.8|154645.8|154732.6|154642.6|154740.8|154650.8|154732.6|154642.6|16
1654240100000|2022-06-03 07:08:20|154733.5|154643.5|154734.2|154644.2|154736.4|154646.4|154731.8|154641.8|26
1654240110000|2022-06-03 07:08:30|154734.7|154644.7|154738.1|154648.1|154740.7|154650.7|154732.6|154642.6|27
1654240120000|2022-06-03 07:08:40|154741.4|154651.4|154775.6|154685.6|154779.3|154689.3|154741.4|154651.4|34
1654240130000|2022-06-03 07:08:50|154775.3|154685.3|154801.4|154711.4|154805|154715|154774.3|154684.3|29
1654240140000|2022-06-03 07:09:00|154800|154710|154805.7|154715.7|154809.5|154719.5|154799.1|154709.1|26
1654240150000|2022-06-03 07:09:10|154805.9|154715.9|154775.8|154685.8|154808.4|154718.4|154762.7|154672.7|27
1654240160000|2022-06-03 07:09:20|154770.2|154680.2|154730.4|154640.4|154779|154683.8|154730.4|154640.4|32
1654240170000|2022-06-03 07:09:30|154731.6|154641.6|154741.4|154651.4|154767.6|154657.2|154731.6|154631.6|29
1654240180000|2022-06-03 07:09:40|154739|154649|154693.2|154603.2|154743.5|154652.4|154693.2|154603.2|30
1654240190000|2022-06-03 07:09:50|154694.7|154604.7|154724.3|154594.3|154725.6|154612.7|154687.5|154594.3|28
1654240200000|2022-06-03 07:10:00|154716.1|154586.1|154646.2|154556.2|154718.4|154621.2|154642.9|154552.9|31
1654240210000|2022-06-03 07:10:10|154640.2|154550.2|154629|154539|154661.6|154560.4|154629|154525.8|32
1654240220000|2022-06-03 07:10:20|154628.8|154538.8|154641.5|154551.5|154649|154559|154628.8|154538.8|26
1654240230000|2022-06-03 07:10:30|154640.9|154550.9|154557.8|154467.8|154643.3|154553.3|154555.7|154465.7|28
1654240240000|2022-06-03 07:10:40|154557.7|154467.7|154525.9|154435.9|154557.7|154467.7|154514.7|154424.7|39
1654240250000|2022-06-03 07:10:50|154529.3|154439.3|154533.1|154443.1|154541.2|154451.2|154524.3|154434.3|31
1654240260000|2022-06-03 07:11:00|154533.3|154443.3|154571.9|154441.9|154572.1|154454.5|154533.3|154428.6|36
1654240270000|2022-06-03 07:11:10|154544.3|154454.3|154627.7|154537.7|154654.5|154550.6|154544.3|154437.4|37
1654240280000|2022-06-03 07:11:20|154618.5|154528.5|154634|154544|154638.6|154548.6|154618.5|154528.5|34
1654240290000|2022-06-03 07:11:30|154635|154545|154530.7|154440.7|154635|154545|154528.1|154420.8|24
1654240300000|2022-06-03 07:11:40|154531.2|154441.2|154554.7|154424.7|154554.7|154443.8|154529.8|154420.1|21
1654240310000|2022-06-03 07:11:50|154555.1|154425.1|154555.9|154425.9|154557.3|154427.3|154552.1|154422.1|14
1654240320000|2022-06-03 07:12:00|154553.4|154423.4|154535.4|154445.4|154559.1|154446.4|154535.4|154423.4|21
1654240330000|2022-06-03 07:12:10|154536|154446|154555.6|154425.6|154559.1|154447|154532.6|154423.4|25
1654240340000|2022-06-03 07:12:20|154555.2|154425.2|154551|154421|154555.9|154445.4|154529.6|154417.8|15
1654240350000|2022-06-03 07:12:30|154551.5|154421.5|154547.2|154417.2|154552.3|154422.3|154545.6|154415.6|25
1654240360000|2022-06-03 07:12:40|154546.9|154416.9|154494.2|154404.2|154548.4|154419.9|154494.2|154404.2|24
1654240370000|2022-06-03 07:12:50|154504|154414|154502.8|154412.8|154507.3|154417.3|154492.1|154402.1|17
1654240380000|2022-06-03 07:13:00|154502.5|154412.5|154504.6|154414.6|154506.6|154416.6|154500.2|154410.2|20
1654240390000|2022-06-03 07:13:10|154504.8|154414.8|154506.8|154416.8|154506.8|154416.8|154500.5|154410.5|13
1654240400000|2022-06-03 07:13:20|154504.5|154414.5|154509.8|154419.8|154515|154425|154501.7|154411.7|17
1654240410000|2022-06-03 07:13:30|154511.5|154421.5|154509.4|154419.4|154511.5|154421.5|154505.6|154415.6|12
1654240420000|2022-06-03 07:13:40|154510.1|154420.1|154507.8|154417.8|154515.9|154425.9|154502.5|154412.5|19
1654240430000|2022-06-03 07:13:50|154507.1|154417.1|154506.1|154416.1|154507.5|154417.5|154498.4|154408.4|13
1654240440000|2022-06-03 07:14:00|154503.9|154413.9|154507.3|154417.3|154509.7|154419.7|154500.9|154410.9|20
1654240450000|2022-06-03 07:14:10|154507|154417|154497.8|154407.8|154520.6|154418.9|154491.4|154390.6|14
1654240460000|2022-06-03 07:14:20|154496.8|154406.8|154493.6|154403.6|154498.7|154408.7|154490.2|154400.2|18
1654240470000|2022-06-03 07:14:30|154493.5|154403.5|154456.1|154366.1|154493.5|154403.5|154445.8|154343.5|21
1654240480000|2022-06-03 07:14:40|154452.3|154362.3|154449.5|154359.5|154456.6|154366.6|154442.4|154352.4|16
1654240490000|2022-06-03 07:14:50|154469.9|154339.9|154468.9|154338.9|154471.8|154341.8|154465.6|154335.6|10
1654240500000|2022-06-03 07:15:00|154469.6|154339.6|154465.8|154335.8|154470.9|154340.9|154463.3|154333.3|21
1654240510000|2022-06-03 07:15:10|154464.5|154334.5|154443.2|154353.2|154480.7|154364.3|154443.2|154334.5|10
1654240520000|2022-06-03 07:15:20|154444.6|154354.6|154410.2|154320.2|154451.7|154361.7|154406|154316|19
1654240530000|2022-06-03 07:15:30|154413.3|154323.3|154427.1|154337.1|154450.3|154337.5|154394|154304|27
1654240540000|2022-06-03 07:15:40|154428.9|154338.9|154425.7|154335.7|154430.3|154340.3|154424.2|154334.2|26
1654240550000|2022-06-03 07:15:50|154425.9|154335.9|154416.2|154326.2|154431.6|154341.6|154415.4|154325.4|27
1654240560000|2022-06-03 07:16:00|154416.4|154326.4|154411.6|154321.6|154416.4|154326.4|154407.2|154317.2|19
1654240570000|2022-06-03 07:16:10|154408.7|154318.7|154415.4|154325.4|154416|154326|154407.4|154317.4|17
1654240580000|2022-06-03 07:16:20|154413.7|154323.7|154418.8|154328.8|154421.6|154331.6|154412.5|154322.5|17
1654240590000|2022-06-03 07:16:30|154419|154329|154417.3|154327.3|154419.3|154329.3|154413.4|154323.4|14
1654240600000|2022-06-03 07:16:40|154414.6|154324.6|154418.7|154328.7|154418.7|154328.7|154410.2|154320.2|16
1654240610000|2022-06-03 07:16:50|154417.4|154327.4|154411.4|154321.4|154417.5|154327.5|154410.7|154320.7|19
1654240620000|2022-06-03 07:17:00|154411.5|154321.5|154417.2|154327.2|154417.5|154327.5|154410.5|154320.5|16
1654240630000|2022-06-03 07:17:10|154404.3|154314.3|154407.2|154317.2|154409.8|154319.8|154401.2|154311.2|26
1654240640000|2022-06-03 07:17:20|154408.2|154318.2|154418.3|154328.3|154420|154330|154403.8|154313.8|22
1654240650000|2022-06-03 07:17:30|154415.7|154325.7|154420.7|154330.7|154422.5|154332.5|154415.7|154325.7|20
1654240660000|2022-06-03 07:17:40|154422|154332|154420.3|154330.3|154423.4|154333.4|154420.3|154330.3|11
1654240670000|2022-06-03 07:17:50|154421.7|154331.7|154435.4|154345.4|154441.8|154351.8|154417.4|154327.4|31
1654240680000|2022-06-03 07:18:00|154436.1|154346.1|154434.6|154344.6|154437.2|154347.2|154433.1|154343.1|26
1654240690000|2022-06-03 07:18:10|154435.3|154345.3|154506.7|154416.7|154536.6|154446.6|154434.5|154344.5|30
1654240700000|2022-06-03 07:18:20|154507.4|154417.4|154514.7|154424.7|154523.6|154433.6|154500.7|154410.7|34
1654240710000|2022-06-03 07:18:30|154510.3|154420.3|154510.7|154420.7|154512.2|154422.2|154502.4|154412.4|28
1654240720000|2022-06-03 07:18:40|154510.8|154420.8|154473|154383|154511.5|154421.5|154468.4|154378.4|26
1654240730000|2022-06-03 07:18:50|154471|154381|154474|154384|154474|154384|154470.4|154380.4|25
1654240740000|2022-06-03 07:19:00|154472.7|154382.7|154492|154402|154495|154405|154470.8|154380.8|25
1654240750000|2022-06-03 07:19:10|154491.2|154401.2|154460.2|154370.2|154491.2|154401.2|154460.2|154370.2|34
1654240760000|2022-06-03 07:19:20|154461.3|154371.3|154470.9|154380.9|154473.1|154383.1|154458.9|154368.9|30
1654240770000|2022-06-03 07:19:30|154471.7|154381.7|154472|154382|154472|154382|154469.2|154379.2|19
1654240780000|2022-06-03 07:19:40|154473.1|154383.1|154475.5|154385.5|154476|154386|154473.1|154383.1|18
1654240790000|2022-06-03 07:19:50|154474.7|154384.7|154474.5|154384.5|154476.9|154386.9|154472|154382|23
1654240800000|2022-06-03 07:20:00|154473.6|154383.6|154471.2|154381.2|154474.3|154384.3|154470|154380|26
1654240810000|2022-06-03 07:20:10|154472.2|154382.2|154465.5|154375.5|154474.9|154384.9|154465.5|154375.5|30
1654240820000|2022-06-03 07:20:20|154466.3|154376.3|154465.2|154375.2|154468.8|154378.8|154463.1|154373.1|21
1654240830000|2022-06-03 07:20:30|154465.4|154375.4|154467.9|154377.9|154467.9|154377.9|154465.1|154375.1|15
1654240840000|2022-06-03 07:20:40|154468.4|154378.4|154480|154390|154481.1|154391.1|154468.4|154378.4|30
1654240850000|2022-06-03 07:20:50|154477.2|154387.2|154476.6|154386.6|154477.2|154387.2|154471.2|154381.2|23
1654240860000|2022-06-03 07:21:00|154476.4|154386.4|154475.7|154385.7|154477.9|154387.9|154475.1|154385.1|14
1654240870000|2022-06-03 07:21:10|154475.3|154385.3|154477.4|154387.4|154480.8|154390.8|154475.2|154385.2|14
1654240880000|2022-06-03 07:21:20|154476.5|154386.5|154472.3|154382.3|154477|154387|154466.2|154376.2|18
1654240890000|2022-06-03 07:21:30|154468.9|154378.9|154469.4|154379.4|154473.1|154383.1|154466.3|154376.3|16
1654240900000|2022-06-03 07:21:40|154467.6|154377.6|154451.8|154361.8|154467.6|154377.6|154450.7|154360.7|26
1654240910000|2022-06-03 07:21:50|154451|154361|154484.9|154394.9|154488.7|154398.7|154450.2|154360.2|29
1654240920000|2022-06-03 07:22:00|154484.3|154394.3|154483.5|154393.5|154502.7|154412.7|154483.5|154393.5|25
1654240930000|2022-06-03 07:22:10|154483.3|154393.3|154478.9|154388.9|154483.8|154393.8|154477.5|154387.5|23
1654240940000|2022-06-03 07:22:20|154478.8|154388.8|154466.6|154376.6|154479|154389|154466.6|154376.6|23
1654240950000|2022-06-03 07:22:30|154468.2|154378.2|154464.1|154374.1|154472.1|154382.1|154460.2|154370.2|27
1654240960000|2022-06-03 07:22:40|154465|154375|154466.6|154376.6|154468.7|154378.7|154465|154375|18
1654240970000|2022-06-03 07:22:50|154468.5|154378.5|154441.6|154351.6|154468.5|154378.5|154440.1|154350.1|28
1654240980000|2022-06-03 07:23:00|154442|154352|154441.9|154351.9|154450.3|154360.3|154441|154351|31
1654240990000|2022-06-03 07:23:10|154441|154351|154439.4|154349.4|154445.5|154355.5|154438.8|154348.8|31
1654241000000|2022-06-03 07:23:20|154439.3|154349.3|154401.4|154311.4|154440.4|154350.4|154392.3|154301.4|30
1654241010000|2022-06-03 07:23:30|154402.7|154312.7|154422.2|154332.2|154449.7|154336.2|154401.1|154311.1|32
1654241020000|2022-06-03 07:23:40|154423.8|154333.8|154415.7|154325.7|154424.3|154334.3|154415.7|154325.7|21
1654241030000|2022-06-03 07:23:50|154415.1|154325.1|154423.1|154333.1|154426.9|154336.9|154410.2|154320.2|31
1654241040000|2022-06-03 07:24:00|154422.9|154332.9|154420.5|154330.5|154425.7|154335.7|154418.8|154328.8|25
1654241050000|2022-06-03 07:24:10|154420.3|154330.3|154472.5|154382.5|154497.8|154387.1|154418.5|154328.5|26
1654241060000|2022-06-03 07:24:20|154483.3|154393.3|154505|154415|154505|154415|154483.3|154393.3|27
1654241070000|2022-06-03 07:24:30|154505.2|154415.2|154501.3|154411.3|154505.2|154415.2|154500.7|154410.7|23
1654241080000|2022-06-03 07:24:40|154501.4|154411.4|154474.9|154384.9|154502.6|154411.4|154472.8|154365.3|27
1654241090000|2022-06-03 07:24:50|154475.9|154385.9|154476.5|154386.5|154478.7|154388.7|154472.5|154382.5|26
1654241100000|2022-06-03 07:25:00|154473.9|154383.9|154506.7|154376.7|154510.2|154393.3|154473.9|154376.7|25
1654241110000|2022-06-03 07:25:10|154510|154380|154492.4|154402.4|154510|154406.3|154489.7|154380|33
1654241120000|2022-06-03 07:25:20|154491.8|154401.8|154501.6|154371.6|154501.6|154402.4|154471.3|154371.6|30
1654241130000|2022-06-03 07:25:30|154482|154392|154463.4|154373.4|154482.2|154392.2|154462.8|154372.8|34
1654241140000|2022-06-03 07:25:40|154465.9|154375.9|154454.6|154364.6|154480.8|154381.8|154446.6|154350.8|30
1654241150000|2022-06-03 07:25:50|154449.4|154359.4|154426|154336|154452|154359.4|154424.5|154318.4|39
1654241160000|2022-06-03 07:26:00|154425.5|154335.5|154426.8|154336.8|154431.3|154341.3|154423.5|154333.5|29
1654241170000|2022-06-03 07:26:10|154428.4|154338.4|154423.8|154333.8|154428.4|154338.4|154422.8|154332.8|30
1654241180000|2022-06-03 07:26:20|154423.3|154333.3|154425.4|154335.4|154425.4|154335.4|154422.3|154332.3|18
1654241190000|2022-06-03 07:26:30|154425.1|154335.1|154408|154318|154433.9|154335.1|154405.9|154299.1|27
1654241200000|2022-06-03 07:26:40|154406.5|154316.5|154398.8|154308.8|154408.5|154318.5|154393.8|154303.8|26
1654241210000|2022-06-03 07:26:50|154399.4|154309.4|154403.4|154313.4|154405.4|154315.4|154398.7|154308.7|20
1654241220000|2022-06-03 07:27:00|154404.2|154314.2|154403.2|154313.2|154404.9|154314.9|154403.1|154313.1|11
1654241230000|2022-06-03 07:27:10|154405.4|154315.4|154396.8|154306.8|154407.4|154317.4|154392.7|154302.7|28
1654241240000|2022-06-03 07:27:20|154394.7|154304.7|154381.8|154291.8|154395.9|154305.9|154380.6|154290.6|30
1654241250000|2022-06-03 07:27:30|154382|154292|154384.1|154294.1|154388.6|154298.6|154382|154292|27
1654241260000|2022-06-03 07:27:40|154385.6|154295.6|154388.5|154298.5|154388.5|154298.5|154380.7|154290.7|20
1654241270000|2022-06-03 07:27:50|154389.5|154299.5|154391.5|154301.5|154391.9|154301.9|154388.4|154298.4|10
1654241280000|2022-06-03 07:28:00|154389.6|154299.6|154393.7|154303.7|154394|154304|154389.6|154299.6|8
1654241290000|2022-06-03 07:28:10|154392.2|154302.2|154387.5|154297.5|154399.8|154309.8|154385.9|154295.9|16
1654241300000|2022-06-03 07:28:20|154397.4|154307.4|154398.7|154308.7|154398.7|154308.7|154391.1|154301.1|11
1654241310000|2022-06-03 07:28:30|154394.1|154304.1|154400|154310|154400.6|154310.6|154393|154303|10
1654241320000|2022-06-03 07:28:40|154400.1|154310.1|154396.1|154306.1|154400.7|154310.7|154396.1|154306.1|4
1654241330000|2022-06-03 07:28:50|154400.6|154310.6|154391.9|154301.9|154400.7|154310.7|154391.9|154301.9|5
1654241340000|2022-06-03 07:29:00|154389.8|154299.8|154396.7|154306.7|154403.1|154313.1|154389.8|154299.8|9
1654241350000|2022-06-03 07:29:10|154393.2|154303.2|154396.4|154306.4|154400.4|154310.4|154393.2|154303.2|16
1654241360000|2022-06-03 07:29:20|154396.9|154306.9|154395.4|154305.4|154399.1|154309.1|154395.4|154305.4|14
1654241370000|2022-06-03 07:29:30|154396.4|154306.4|154397.3|154307.3|154397.7|154307.7|154396.4|154306.4|4
1654241380000|2022-06-03 07:29:40|154398.5|154308.5|154398.6|154308.6|154398.9|154308.9|154395.4|154305.4|13
1654241390000|2022-06-03 07:29:50|154398.5|154308.5|154392.1|154302.1|154398.5|154308.5|154392.1|154302.1|10
1654241400000|2022-06-03 07:30:00|154393.6|154303.6|154313.4|154223.4|154394.8|154304.8|154300|154210|28
1654241410000|2022-06-03 07:30:10|154313.7|154223.7|154316|154226|154334.4|154226|154312.5|154200.6|29
1654241420000|2022-06-03 07:30:20|154316.1|154226.1|154370.7|154280.7|154377.2|154287.2|154312.7|154222.7|30
1654241430000|2022-06-03 07:30:30|154371.6|154281.6|154347.4|154257.4|154385.8|154281.6|154345.5|154252.3|29
1654241440000|2022-06-03 07:30:40|154370.5|154240.5|154363.3|154273.3|154370.5|154273.3|154345|154237.7|28
1654241450000|2022-06-03 07:30:50|154361.4|154271.4|154361|154271|154362.8|154272.8|154358|154268|25
1654241460000|2022-06-03 07:31:00|154359.4|154269.4|154358.7|154268.7|154361.1|154271.1|154353.9|154263.9|27
1654241470000|2022-06-03 07:31:10|154358.1|154268.1|154356.4|154266.4|154358.6|154268.6|154353.4|154263.4|29
1654241480000|2022-06-03 07:31:20|154357.4|154267.4|154331.6|154241.6|154385|154270.4|154310.1|154206.9|37
1654241490000|2022-06-03 07:31:30|154332.1|154242.1|154335.7|154245.7|154339.1|154249.1|154330.5|154240.5|35
1654241500000|2022-06-03 07:31:40|154337.8|154247.8|154365.2|154275.2|154373.2|154283.2|154334.6|154244.6|24
1654241510000|2022-06-03 07:31:50|154364.9|154274.9|154364.7|154274.7|154365.7|154275.7|154362|154272|26
1654241520000|2022-06-03 07:32:00|154363.8|154273.8|154327.1|154237.1|154363.8|154273.8|154325.4|154235.4|35
1654241530000|2022-06-03 07:32:10|154327.7|154237.7|154297|154207|154343.4|154237.7|154297|154207|25
1654241540000|2022-06-03 07:32:20|154295.6|154205.6|154296.5|154206.5|154298.4|154208.4|154293.3|154203.3|22
1654241550000|2022-06-03 07:32:30|154297.2|154207.2|154294.3|154204.3|154297.2|154207.2|154292.3|154202.3|15
1654241560000|2022-06-03 07:32:40|154295.5|154205.5|154297.8|154207.8|154297.8|154207.8|154295|154205|14
1654241570000|2022-06-03 07:32:50|154297.3|154207.3|154301|154211|154301.1|154211.1|154296.9|154206.9|12
1654241580000|2022-06-03 07:33:00|154297.9|154207.9|154293.9|154203.9|154316.3|154207.9|154288.4|154185.5|20
1654241590000|2022-06-03 07:33:10|154292.6|154202.6|154260.8|154170.8|154294.1|154204.1|154257.4|154147.8|21
1654241600000|2022-06-03 07:33:20|154279.5|154189.5|154281.6|154191.6|154305|154198.2|154279.5|154173.2|31
1654241610000|2022-06-03 07:33:30|154263.5|154173.5|154200.6|154070.6|154263.5|154173.5|154172.9|154052.2|37
1654241620000|2022-06-03 07:33:40|154200.5|154070.5|154202|154072|154203.5|154094|154177.8|154067.5|29
1654241630000|2022-06-03 07:33:50|154202.6|154072.6|154117.4|153987.4|154202.8|154072.8|154108|153978|34
1654241640000|2022-06-03 07:34:00|154118.8|153988.8|154113.7|153983.7|154120|153990|154107.6|153977.6|27
1654241650000|2022-06-03 07:34:10|154114.5|153984.5|154090|153960|154120.7|153990.7|154083.1|153953.1|18
1654241660000|2022-06-03 07:34:20|154091|153961|154085.8|153955.8|154096.3|153966.3|154085.8|153955.8|14
1654241670000|2022-06-03 07:34:30|154088.5|153958.5|154087.5|153957.5|154090.7|153960.7|154087.3|153957.3|13
1654241680000|2022-06-03 07:34:40|154087.1|153957.1|154067.5|153977.5|154088.3|153978.5|154067.5|153956.7|9
1654241690000|2022-06-03 07:34:50|154067.6|153977.6|154087.7|153957.7|154091.7|153977.6|154067.6|153950.5|14
1654241700000|2022-06-03 07:35:00|154087.2|153957.2|154141.5|154011.5|154141.5|154027.3|154068.9|153957.2|29
1654241710000|2022-06-03 07:35:10|154138.4|154008.4|154132.5|154002.5|154138.4|154008.4|154126.7|153996.7|26
1654241720000|2022-06-03 07:35:20|154131.9|154001.9|154129.2|153999.2|154131.9|154001.9|154127|153997|17
1654241730000|2022-06-03 07:35:30|154129.3|153999.3|154110|153980|154130|154000|154109.6|153979.6|21
1654241740000|2022-06-03 07:35:40|154111.7|153981.7|154127.8|153997.8|154127.8|153997.8|154109.9|153979.9|21
1654241750000|2022-06-03 07:35:50|154128.5|153998.5|154105.9|154015.9|154132.1|154015.9|154101.2|153993.4|22
1654241760000|2022-06-03 07:36:00|154104.5|154014.5|154107.6|154017.6|154116.9|154026.9|154099.7|154009.7|31
1654241770000|2022-06-03 07:36:10|154127.9|153997.9|154116.6|154026.6|154127.9|154026.6|154111.7|153988.7|20
1654241780000|2022-06-03 07:36:20|154117.6|154027.6|154121.5|154031.5|154121.5|154031.5|154117.6|154027.6|13
1654241790000|2022-06-03 07:36:30|154121.2|154031.2|154109|154019|154121.2|154031.2|154109|154019|7
1654241800000|2022-06-03 07:36:40|154128.6|153998.6|154109.2|153979.2|154128.6|154017.2|154095.9|153979.2|18
1654241810000|2022-06-03 07:36:50|154110.6|153980.6|154003.8|153913.8|154110.6|153980.6|154003|153913|27
1654241820000|2022-06-03 07:37:00|154001.9|153911.9|153954.9|153864.9|154003.7|153913.7|153844.3|153740.9|34
1654241830000|2022-06-03 07:37:10|153955.4|153865.4|153955.9|153865.9|153960|153870|153952.9|153862.9|33
1654241840000|2022-06-03 07:37:20|153957|153867|153858.4|153768.4|153959|153869|153858.4|153768.4|32
1654241850000|2022-06-03 07:37:30|153845.7|153755.7|153879.1|153749.1|153920.2|153806.5|153845.7|153749.1|37
1654241860000|2022-06-03 07:37:40|153856.4|153766.4|153867.6|153777.6|153893.7|153777.6|153856.4|153756.2|16
1654241870000|2022-06-03 07:37:50|153889.7|153759.7|153899.5|153769.5|153903.6|153791.7|153864.4|153734.4|30
1654241880000|2022-06-03 07:38:00|153900.4|153770.4|153892.6|153762.6|153903.1|153777.9|153864.4|153734.4|28
1654241890000|2022-06-03 07:38:10|153893.2|153763.2|153954.4|153824.4|153954.4|153824.4|153869.8|153761|28
1654241900000|2022-06-03 07:38:20|153956.6|153826.6|154091.1|153961.1|154096.1|153966.1|153953.8|153823.8|27
1654241910000|2022-06-03 07:38:30|154091|153961|154073.7|153943.7|154095.5|153965.5|154073.7|153943.7|29
1654241920000|2022-06-03 07:38:40|154074|153944|154063.9|153933.9|154074|153944|154063.2|153933.2|27
1654241930000|2022-06-03 07:38:50|154064.2|153934.2|154052.2|153922.2|154064.2|153934.2|154052.2|153922.2|24
1654241940000|2022-06-03 07:39:00|154052.5|153922.5|154055.6|153925.6|154063|153933|154048|153918|25
1654241950000|2022-06-03 07:39:10|154054.8|153924.8|154049.7|153919.7|154054.8|153924.8|154049.2|153919.2|20
1654241960000|2022-06-03 07:39:20|154048.8|153918.8|154051.3|153921.3|154055.6|153925.6|154048.8|153918.8|24
1654241970000|2022-06-03 07:39:30|154051|153921|154050.4|153920.4|154052.6|153944.4|154029.9|153920.4|24
1654241980000|2022-06-03 07:39:40|154051.4|153921.4|154044.6|153914.6|154051.4|153941.3|154023|153913.5|25
1654241990000|2022-06-03 07:39:50|154044.1|153914.1|154044.7|153914.7|154051|153921|154039|153909|24
1654242000000|2022-06-03 07:40:00|154043|153913|154045.8|153915.8|154045.8|153915.8|154041.1|153911.1|20
1654242010000|2022-06-03 07:40:10|154046.5|153916.5|154021.7|153931.7|154046.5|153933.9|154021.6|153915.2|18
1654242020000|2022-06-03 07:40:20|154021.3|153931.3|154037.1|153907.1|154041.8|153931.3|154016.9|153904.9|31
1654242030000|2022-06-03 07:40:30|154036.5|153906.5|154063.8|153933.8|154070.1|153951.7|154035.6|153906.2|34
1654242040000|2022-06-03 07:40:40|154062.4|153932.4|154063.1|153933.1|154067|153937|154061.2|153931.2|19
1654242050000|2022-06-03 07:40:50|154063.2|153933.2|154061|153931|154066.8|153936.8|154061|153931|17
1654242060000|2022-06-03 07:41:00|154061.1|153931.1|154062.5|153932.5|154065.3|153935.3|154059.5|153929.5|12
1654242070000|2022-06-03 07:41:10|154061.4|153931.4|154064|153934|154067.1|153937.1|154060.4|153930.4|15
1654242080000|2022-06-03 07:41:20|154043.5|153953.5|154059|153969|154075.5|153969.7|154043.5|153933.9|23
1654242090000|2022-06-03 07:41:30|154058.4|153968.4|154056.3|153966.3|154077.1|153968.4|154051.2|153947.1|25
1654242100000|2022-06-03 07:41:40|154054.6|153964.6|154055.2|153965.2|154055.2|153965.2|154049.5|153959.5|24
1654242110000|2022-06-03 07:41:50|154054.1|153964.1|154054.9|153964.9|154056.2|153966.2|154052.7|153962.7|24
1654242120000|2022-06-03 07:42:00|154056.4|153966.4|154059|153929|154076.5|153967.1|154053.6|153928.5|34
1654242130000|2022-06-03 07:42:10|154060.7|153930.7|154101.6|154011.6|154122.6|154016.5|154058.7|153928.7|29
1654242140000|2022-06-03 07:42:20|154102.5|154012.5|154103.6|154013.6|154104.3|154014.3|154101.2|154011.2|28
1654242150000|2022-06-03 07:42:30|154104.1|154014.1|154098.1|154008.1|154104.1|154014.1|154098.1|154008.1|25
1654242160000|2022-06-03 07:42:40|154098.6|154008.6|154109.7|154019.7|154115.2|154025.2|154098.6|154008.6|30
1654242170000|2022-06-03 07:42:50|154109.9|154019.9|154131.6|154001.6|154131.7|154024.4|154109.2|153999.5|29
1654242180000|2022-06-03 07:43:00|154132.6|154002.6|154132.8|154002.8|154135.5|154005.5|154132.4|154002.4|19
1654242190000|2022-06-03 07:43:10|154132.9|154002.9|154117.3|154027.3|154138|154027.3|154115.6|154001.6|28
1654242200000|2022-06-03 07:43:20|154114.8|154024.8|154112.6|154022.6|154116.9|154026.9|154112.6|154022.6|21
1654242210000|2022-06-03 07:43:30|154112.5|154022.5|154107.8|154017.8|154113.6|154023.6|154107.8|154017.8|22
1654242220000|2022-06-03 07:43:40|154108.2|154018.2|154235.6|154105.6|154249.4|154139.3|154108.2|154018.2|32
1654242230000|2022-06-03 07:43:50|154233.6|154103.6|154235.3|154105.3|154236.2|154106.2|154228.3|154098.3|27
1654242240000|2022-06-03 07:44:00|154235.5|154105.5|154248.7|154118.7|154248.7|154118.7|154233.5|154103.5|31
1654242250000|2022-06-03 07:44:10|154248.9|154118.9|154244.2|154114.2|154249.5|154119.5|154242.1|154112.1|26
1654242260000|2022-06-03 07:44:20|154244.9|154114.9|154242.2|154112.2|154248.4|154118.4|154241.5|154111.5|24
1654242270000|2022-06-03 07:44:30|154243.7|154113.7|154242.4|154112.4|154243.7|154113.7|154240.2|154110.2|18
1654242280000|2022-06-03 07:44:40|154243.2|154113.2|154242.2|154112.2|154243.3|154113.3|154237.7|154107.7|17
1654242290000|2022-06-03 07:44:50|154246.1|154116.1|154244.1|154114.1|154249.4|154119.4|154240.6|154110.6|21
1654242300000|2022-06-03 07:45:00|154240.1|154110.1|154243.3|154113.3|154246.2|154116.2|154239.7|154109.7|30
1654242310000|2022-06-03 07:45:10|154238.5|154108.5|154234.1|154104.1|154244.7|154114.7|154234.1|154104.1|33
1654242320000|2022-06-03 07:45:20|154233.8|154103.8|154239.5|154109.5|154240.8|154110.8|154233.8|154103.8|24
1654242330000|2022-06-03 07:45:30|154238.2|154108.2|154240.3|154110.3|154241.9|154111.9|154238.2|154108.2|21
1654242340000|2022-06-03 07:45:40|154240.1|154110.1|154220.1|154130.1|154240.8|154131.2|154217.6|154110.1|28
1654242350000|2022-06-03 07:45:50|154220.7|154130.7|154164.4|154074.4|154240.4|154130.7|154161.9|154055.6|31
1654242360000|2022-06-03 07:46:00|154163.5|154073.5|154164.4|154074.4|154164.9|154074.9|154161.8|154071.8|23
1654242370000|2022-06-03 07:46:10|154164.7|154074.7|154163.6|154073.6|154165.1|154075.1|154161|154071|24
1654242380000|2022-06-03 07:46:20|154162.4|154072.4|154160.3|154070.3|154178.6|154076.4|154156.6|154047.7|32
1654242390000|2022-06-03 07:46:30|154160.7|154070.7|154159.7|154069.7|154163.7|154073.7|154156.7|154066.7|33
1654242400000|2022-06-03 07:46:40|154159.9|154069.9|154159.3|154069.3|154161.7|154071.7|154158.4|154068.4|27
1654242410000|2022-06-03 07:46:50|154159.1|154069.1|154157.2|154067.2|154159.5|154069.5|154156.9|154066.9|26
1654242420000|2022-06-03 07:47:00|154157.3|154067.3|154175.9|154045.9|154184.3|154069.9|154157.1|154042.9|25
1654242430000|2022-06-03 07:47:10|154172.4|154042.4|154179|154049|154180.4|154050.4|154172.4|154042.4|26
1654242440000|2022-06-03 07:47:20|154179.1|154049.1|154070.9|153940.9|154182|154052|154063|153933|38
1654242450000|2022-06-03 07:47:30|154073.3|153943.3|154086|153956|154094.6|153964.6|154073.3|153943.3|26
1654242460000|2022-06-03 07:47:40|154086.8|153956.8|154081.3|153951.3|154087.4|153957.4|154077.1|153947.1|11
1654242470000|2022-06-03 07:47:50|154077.7|153947.7|154135.6|154045.6|154176.7|154060.9|154077.7|153947.7|36
1654242480000|2022-06-03 07:48:00|154140|154050|154149.1|154059.1|154164.2|154064.1|154135.9|154029.6|38
1654242490000|2022-06-03 07:48:10|154147.6|154057.6|154142|154052|154149.3|154059.3|154133.6|154043.6|34
1654242500000|2022-06-03 07:48:20|154140.2|154050.2|154140.1|154050.1|154142.8|154052.8|154138.1|154048.1|27
1654242510000|2022-06-03 07:48:30|154139.1|154049.1|154137.7|154047.7|154139.1|154049.1|154135.1|154045.1|25
1654242520000|2022-06-03 07:48:40|154135.8|154045.8|154116.4|154026.4|154135.8|154045.8|154116.4|154026.4|31
1654242530000|2022-06-03 07:48:50|154117.9|154027.9|154126.7|153996.7|154137|154027.9|154083.5|153974.6|38
1654242540000|2022-06-03 07:49:00|154125.9|153995.9|154088.4|153998.4|154129.6|154018.2|154088.2|153985|37
1654242550000|2022-06-03 07:49:10|154091.4|154001.4|154112.3|153982.3|154119.9|154002.1|154083.4|153976|35
1654242560000|2022-06-03 07:49:20|154111|153981|154109.9|154019.9|154135.2|154032.4|154105.6|153981|24
1654242570000|2022-06-03 07:49:30|154109.1|154019.1|154090.3|153960.3|154109.1|154019.1|154063.6|153955.2|37
1654242580000|2022-06-03 07:49:40|154091.9|153961.9|154092.9|153962.9|154102.5|153972.5|154086.4|153956.4|34
1654242590000|2022-06-03 07:49:50|154091.4|153961.4|154082.3|153952.3|154109.7|153979.7|154082.3|153952.3|35
1654242600000|2022-06-03 07:50:00|154083.1|153953.1|154098.5|153968.5|154107.7|153977.7|154080|153950|38
1654242610000|2022-06-03 07:50:10|154094.2|153964.2|154098|153968|154105.6|153975.6|154088.8|153958.8|35
1654242620000|2022-06-03 07:50:20|154098.4|153968.4|154101.4|153971.4|154102.7|153972.7|154095.4|153965.4|27
1654242630000|2022-06-03 07:50:30|154102.6|153972.6|154097.8|153967.8|154102.6|153972.6|154096.7|153966.7|30
1654242640000|2022-06-03 07:50:40|154097.9|153967.9|154093.3|153963.3|154097.9|153983.3|154061.4|153954.2|30
1654242650000|2022-06-03 07:50:50|154095.6|153965.6|154091.3|153961.3|154097.3|153967.3|154086.7|153956.7|19
1654242660000|2022-06-03 07:51:00|154093.3|153963.3|154086.3|153956.3|154095.2|153965.2|154084.9|153954.9|23
1654242670000|2022-06-03 07:51:10|154086.9|153956.9|154090.3|153960.3|154090.3|153960.3|154086.1|153956.1|15
1654242680000|2022-06-03 07:51:20|154089.5|153959.5|154092.8|153962.8|154104|153982.7|154072.7|153957.1|26
1654242690000|2022-06-03 07:51:30|154090.7|153960.7|154132.4|154042.4|154158.2|154042.4|154086.7|153956.7|27
1654242700000|2022-06-03 07:51:40|154133.2|154043.2|154141.3|154051.3|154143.6|154053.6|154130.3|154040.3|25
1654242710000|2022-06-03 07:51:50|154142.2|154052.2|154138.7|154048.7|154142.2|154052.2|154136.8|154046.8|22
1654242720000|2022-06-03 07:52:00|154138.1|154048.1|154138.2|154048.2|154139|154049|154137.8|154047.8|15
1654242730000|2022-06-03 07:52:10|154138.7|154048.7|154139.5|154049.5|154139.5|154049.5|154136|154046|27
1654242740000|2022-06-03 07:52:20|154137.8|154047.8|154138.2|154048.2|154158.2|154048.8|154136.7|154028.1|19
1654242750000|2022-06-03 07:52:30|154138.5|154048.5|154131.4|154041.4|154142.5|154052.5|154131.4|154041.4|26
1654242760000|2022-06-03 07:52:40|154128.5|154038.5|154140|154050|154159.2|154050.4|154128.5|154026.3|24
1654242770000|2022-06-03 07:52:50|154140.4|154050.4|154138.9|154048.9|154141.2|154051.2|154138.2|154048.2|23
1654242780000|2022-06-03 07:53:00|154138.2|154048.2|154137.3|154047.3|154138.3|154048.3|154135.2|154045.2|25
1654242790000|2022-06-03 07:53:10|154136.2|154046.2|154125.7|154035.7|154136.3|154046.3|154122.5|154032.5|32
1654242800000|2022-06-03 07:53:20|154124.5|154034.5|154100.4|154010.4|154129.9|154038.7|154095.4|153981.6|31
1654242810000|2022-06-03 07:53:30|154101|154011|154101.6|154011.6|154101.8|154011.8|154096.8|154006.8|29
1654242820000|2022-06-03 07:53:40|154101.4|154011.4|154088.2|153998.2|154111.2|154011.5|154085.2|153975.8|30
1654242830000|2022-06-03 07:53:50|154090|154000|154117.3|153987.3|154119.7|154008.7|154088.2|153974|35
1654242840000|2022-06-03 07:54:00|154117.7|153987.7|154111.1|153981.1|154123.1|153993.1|154110.1|153980.1|35
1654242850000|2022-06-03 07:54:10|154114.7|153984.7|154110.9|153980.9|154115.3|153985.3|154109.1|153979.1|22
1654242860000|2022-06-03 07:54:20|154113.5|153983.5|154105.7|154015.7|154126|154019|154097.5|153981.5|32
1654242870000|2022-06-03 07:54:30|154104.2|154014.2|154103.1|154013.1|154105.5|154015.5|154101.3|154011.3|26
1654242880000|2022-06-03 07:54:40|154102.5|154012.5|154088.2|153998.2|154114.9|154024.9|154087.8|153997.8|28
1654242890000|2022-06-03 07:54:50|154088.9|153998.9|154097.1|154007.1|154099.7|154009.7|154088.9|153998.9|29
1654242900000|2022-06-03 07:55:00|154097.4|154007.4|154087.6|153997.6|154121.6|154008.8|154081.9|153983.4|37
1654242910000|2022-06-03 07:55:10|154090|154000|154094.4|154004.4|154095.4|154005.4|154086.7|153996.7|30
1654242920000|2022-06-03 07:55:20|154094.5|154004.5|154092.4|154002.4|154096.6|154006.6|154091.3|154001.3|24
1654242930000|2022-06-03 07:55:30|154093.4|154003.4|154084.5|153994.5|154115.5|154003.4|154083.4|153985.5|30
1654242940000|2022-06-03 07:55:40|154084|153994|154098.5|154008.5|154098.5|154008.5|154084|153994|29
1654242950000|2022-06-03 07:55:50|154096.5|154006.5|154095.5|154005.5|154097.3|154007.3|154094.8|154004.8|24
1654242960000|2022-06-03 07:56:00|154095|154005|154089.3|153999.3|154096.2|154006.2|154089.2|153999.2|18
1654242970000|2022-06-03 07:56:10|154089.2|153999.2|154092.3|154002.3|154097.4|154007.4|154089.1|153999.1|24
1654242980000|2022-06-03 07:56:20|154091.7|154001.7|154099.9|154009.9|154099.9|154009.9|154091.3|154001.3|29
1654242990000|2022-06-03 07:56:30|154094.7|154004.7|154097.9|154007.9|154099.6|154009.6|154093.7|154003.7|31
1654243000000|2022-06-03 07:56:40|154096.7|154006.7|154095|154005|154101.3|154011.3|154094.8|154004.8|25
1654243010000|2022-06-03 07:56:50|154095.6|154005.6|154098.4|154008.4|154098.4|154008.4|154095.1|154005.1|19
1654243020000|2022-06-03 07:57:00|154098.6|154008.6|154096.9|154006.9|154099.9|154009.9|154094.8|154004.8|27
1654243030000|2022-06-03 07:57:10|154096.8|154006.8|154100.4|154010.4|154102.4|154012.4|154095.8|154005.8|29
1654243040000|2022-06-03 07:57:20|154100.5|154010.5|154101.6|154011.6|154102.4|154012.4|154099.4|154009.4|30
1654243050000|2022-06-03 07:57:30|154101.2|154011.2|154102.8|154012.8|154104.8|154014.8|154100.8|154010.8|31
1654243060000|2022-06-03 07:57:40|154103.3|154013.3|154116.5|154026.5|154116.5|154026.5|154103.3|154013.3|27
1654243070000|2022-06-03 07:57:50|154116|154026|154115.7|154025.7|154127.7|154037.7|154115.7|154025.7|34
1654243080000|2022-06-03 07:58:00|154127.3|154037.3|154113.7|154023.7|154127.3|154037.3|154113.3|154023.3|27
1654243090000|2022-06-03 07:58:10|154113.4|154023.4|154116.1|154026.1|154117.6|154027.6|154112.5|154022.5|21
1654243100000|2022-06-03 07:58:20|154114.8|154024.8|154118.2|154028.2|154118.2|154028.2|154114.8|154024.8|24
1654243110000|2022-06-03 07:58:30|154115.7|154025.7|154113.4|154023.4|154116|154026|154112.1|154022.1|21
1654243120000|2022-06-03 07:58:40|154113.9|154023.9|154119.3|154029.3|154122.5|154032.5|154113|154023|23
1654243130000|2022-06-03 07:58:50|154119.9|154029.9|154119.7|154029.7|154122.5|154032.5|154116.3|154026.3|24
1654243140000|2022-06-03 07:59:00|154120.3|154030.3|154113.7|154023.7|154120.5|154030.5|154113.3|154023.3|23
1654243150000|2022-06-03 07:59:10|154113.8|154023.8|154117.8|154027.8|154118|154028|154113.8|154023.8|25
1654243160000|2022-06-03 07:59:20|154117.9|154027.9|154116.1|154026.1|154118.7|154028.7|154109|154019|24
1654243170000|2022-06-03 07:59:30|154115.1|154025.1|154175.1|154085.1|154179.1|154089.1|154114.2|154024.2|22
1654243180000|2022-06-03 07:59:40|154177|154087|154182.7|154092.7|154186.8|154096.8|154177|154087|13
1654243190000|2022-06-03 07:59:50|154215.8|154125.8|154279.2|154149.2|154279.2|154170|154215.8|154125.8|32
1654243200000|2022-06-03 08:00:00|154262.3|154172.3|154258.4|154168.4|154263.8|154173.8|154258.1|154168.1|21
1654243210000|2022-06-03 08:00:10|154255.8|154165.8|154255.9|154165.9|154257.8|154167.8|154253|154163|22
1654243220000|2022-06-03 08:00:20|154256.4|154166.4|154252.8|154162.8|154256.4|154166.4|154248.6|154158.6|23
1654243230000|2022-06-03 08:00:30|154252.7|154162.7|154252.4|154162.4|154256|154166|154252|154162|26
1654243240000|2022-06-03 08:00:40|154252.5|154162.5|154262|154172|154262.4|154172.4|154252.5|154162.5|24
1654243250000|2022-06-03 08:00:50|154262.4|154172.4|154271|154181|154272.8|154182.8|154260.6|154170.6|25
1654243260000|2022-06-03 08:01:00|154271.1|154181.1|154310.1|154220.1|154313|154223|154271.1|154181.1|17
1654243270000|2022-06-03 08:01:10|154311.2|154221.2|154324.5|154234.5|154324.5|154234.5|154302.9|154212.9|26
1654243280000|2022-06-03 08:01:20|154324.4|154234.4|154319.6|154229.6|154324.4|154234.4|154318.6|154228.6|27
1654243290000|2022-06-03 08:01:30|154318.9|154228.9|154316.5|154226.5|154320.2|154230.2|154316.5|154226.5|17
1654243300000|2022-06-03 08:01:40|154316.7|154226.7|154317.9|154227.9|154318.2|154228.2|154316.7|154226.7|11
1654243310000|2022-06-03 08:01:50|154318.4|154228.4|154319.8|154229.8|154321.1|154231.1|154317.8|154227.8|14
1654243320000|2022-06-03 08:02:00|154320.1|154230.1|154365.4|154275.4|154367.1|154277.1|154320.1|154230.1|29
1654243330000|2022-06-03 08:02:10|154366.3|154276.3|154362.5|154272.5|154366.9|154276.9|154362.5|154272.5|15
1654243340000|2022-06-03 08:02:20|154360.7|154270.7|154367.1|154277.1|154367.1|154277.1|154357.7|154267.7|20
1654243350000|2022-06-03 08:02:30|154368.4|154278.4|154367.9|154277.9|154371|154281|154367.9|154277.9|23
1654243360000|2022-06-03 08:02:40|154368.4|154278.4|154364|154274|154368.4|154278.4|154361.3|154271.3|21
1654243370000|2022-06-03 08:02:50|154363.7|154273.7|154358.5|154268.5|154387.7|154273.8|154358.5|154257.7|12
1654243380000|2022-06-03 08:03:00|154358.6|154268.6|154313.8|154183.8|154358.6|154268.6|154284.4|154181.1|31
1654243390000|2022-06-03 08:03:10|154314.6|154184.6|154301.9|154211.9|154314.6|154211.9|154289.4|154183.9|27
1654243400000|2022-06-03 08:03:20|154302.6|154212.6|154326.7|154196.7|154340.4|154223.4|154300.7|154194.9|32
1654243410000|2022-06-03 08:03:30|154326.6|154196.6|154311.4|154221.4|154335.4|154222.8|154296.6|154194.5|25
1654243420000|2022-06-03 08:03:40|154308.2|154218.2|154309.4|154219.4|154333|154222.7|154303.3|154195|19
1654243430000|2022-06-03 08:03:50|154307.5|154217.5|154300.5|154210.5|154337.5|154230.1|154300.5|154206.3|15
1654243440000|2022-06-03 08:04:00|154302.5|154212.5|154286.7|154196.7|154302.5|154212.5|154285.2|154195.2|33
1654243450000|2022-06-03 08:04:10|154280.8|154190.8|154255.3|154125.3|154280.8|154190.8|154241.9|154125.3|30
1654243460000|2022-06-03 08:04:20|154256.4|154126.4|154238.5|154148.5|154258.8|154149.2|154237.1|154126.1|17
1654243470000|2022-06-03 08:04:30|154239.4|154149.4|154226.8|154136.8|154260|154151|154220.3|154119.8|18
1654243480000|2022-06-03 08:04:40|154227|154137|154242.9|154112.9|154244.9|154137|154220.2|154109.8|27
1654243490000|2022-06-03 08:04:50|154243.9|154113.9|154230.7|154100.7|154249.3|154119.3|154230.7|154100.7|33
1654243500000|2022-06-03 08:05:00|154230.6|154100.6|154185.8|154055.8|154231.1|154101.1|154162|154052.9|28
1654243510000|2022-06-03 08:05:10|154184.9|154054.9|154188.3|154058.3|154190.9|154073.8|154163.8|154054.7|27
1654243520000|2022-06-03 08:05:20|154185.5|154055.5|154192.7|154062.7|154194.2|154082.6|154169.6|154055.1|18
1654243530000|2022-06-03 08:05:30|154193.2|154063.2|154192.6|154062.6|154193.9|154063.9|154189.8|154059.8|13
1654243540000|2022-06-03 08:05:40|154191.6|154061.6|154193.6|154063.6|154193.6|154063.6|154191.1|154061.1|8
1654243550000|2022-06-03 08:05:50|154192.6|154062.6|154188.9|154058.9|154193.9|154063.9|154188.3|154058.3|11
1654243560000|2022-06-03 08:06:00|154191.2|154061.2|154180.5|154050.5|154191.7|154073.3|154163.3|154049.6|19
1654243570000|2022-06-03 08:06:10|154160.8|154070.8|154173.8|154083.8|154192.5|154083.8|154160|154049.1|18
1654243580000|2022-06-03 08:06:20|154175|154085|154189|154059|154192.1|154085|154175|154056.3|16
1654243590000|2022-06-03 08:06:30|154189.3|154059.3|154189.4|154059.4|154189.4|154059.4|154184.8|154054.8|11
1654243600000|2022-06-03 08:06:40|154188.5|154058.5|154193.7|154063.7|154195.5|154084.5|154173.4|154055.4|12
1654243610000|2022-06-03 08:06:50|154193.8|154063.8|154177.3|154087.3|154197.3|154087.3|154177.3|154063.1|13
1654243620000|2022-06-03 08:07:00|154177.2|154087.2|154179.6|154089.6|154201.1|154090.4|154177.2|154068.3|20
1654243630000|2022-06-03 08:07:10|154179.5|154089.5|154196.7|154066.7|154196.7|154089.5|154176.4|154066.5|8
1654243640000|2022-06-03 08:07:20|154196.1|154066.1|154176.9|154086.9|154196.2|154087.5|154176.1|154066.1|10
1654243650000|2022-06-03 08:07:30|154177|154087|154179.9|154089.9|154200.3|154090.3|154177|154067.1|18
1654243660000|2022-06-03 08:07:40|154179.4|154089.4|154201.6|154071.6|154209.7|154099.6|154179.4|154071.6|20
1654243670000|2022-06-03 08:07:50|154201.9|154071.9|154163.3|154073.3|154204|154088.8|154163.3|154052.2|28
1654243680000|2022-06-03 08:08:00|154185.7|154055.7|154178.4|154048.4|154185.7|154055.7|154175.7|154045.7|26
1654243690000|2022-06-03 08:08:10|154178.6|154048.6|154182.8|154052.8|154182.9|154070.6|154154.6|154048.6|25
1654243700000|2022-06-03 08:08:20|154182.7|154052.7|154181.9|154051.9|154185.2|154077|154160.2|154049.3|29
1654243710000|2022-06-03 08:08:30|154181.4|154051.4|154167|154077|154181.4|154077.6|154160.4|154050.3|22
1654243720000|2022-06-03 08:08:40|154166.7|154076.7|154171.5|154081.5|154192.6|154083.1|154166.3|154060.7|25
1654243730000|2022-06-03 08:08:50|154171.8|154081.8|154192.8|154062.8|154193|154083.7|154171|154062.8|18
1654243740000|2022-06-03 08:09:00|154193.1|154063.1|154174.2|154084.2|154194.2|154084.5|154174.2|154062.8|8
1654243750000|2022-06-03 08:09:10|154173.8|154083.8|154175.7|154085.7|154196.2|154087.4|154172.2|154066.2|18
1654243760000|2022-06-03 08:09:20|154176.2|154086.2|154171.8|154081.8|154176.2|154086.2|154171.7|154081.7|15
1654243770000|2022-06-03 08:09:30|154173.7|154083.7|154159.8|154069.8|154190.3|154083.7|154155.5|154045.7|29
1654243780000|2022-06-03 08:09:40|154160.1|154070.1|154160.4|154070.4|154183.7|154070.4|154156.7|154049.2|25
1654243790000|2022-06-03 08:09:50|154160.3|154070.3|154166.5|154076.5|154167.1|154077.1|154160.2|154070.2|19
1654243800000|2022-06-03 08:10:00|154164.5|154074.5|154164|154074|154167.5|154077.5|154164|154074|11
1654243810000|2022-06-03 08:10:10|154163.9|154073.9|154182.2|154052.2|154185.8|154077.8|154159.2|154049.9|25
1654243820000|2022-06-03 08:10:20|154181.7|154051.7|154159.8|154069.8|154181.7|154072.6|154159.7|154051.5|21
1654243830000|2022-06-03 08:10:30|154160.8|154070.8|154181.7|154051.7|154182.8|154072.1|154159.2|154051.7|11
1654243840000|2022-06-03 08:10:40|154183.1|154053.1|154167.8|154077.8|154191.2|154080.6|154164.5|154053.1|25
1654243850000|2022-06-03 08:10:50|154167.7|154077.7|154166.2|154076.2|154167.7|154077.7|154165.8|154075.8|17
1654243860000|2022-06-03 08:11:00|154166.5|154076.5|154162.8|154072.8|154166.5|154076.5|154161.8|154071.8|21
1654243870000|2022-06-03 08:11:10|154162.7|154072.7|154176.2|154046.2|154176.2|154072.7|154150.9|154039.8|19
1654243880000|2022-06-03 08:11:20|154175.7|154045.7|154156.7|154066.7|154181.4|154091.4|154148.7|154045.3|26
1654243890000|2022-06-03 08:11:30|154155.5|154065.5|154079.2|153989.2|154155.5|154065.5|154073.8|153983.8|24
1654243900000|2022-06-03 08:11:40|154075.2|153985.2|154084.1|153994.1|154100|154010|154074|153984|29
1654243910000|2022-06-03 08:11:50|154090.4|154000.4|154092.3|154002.3|154092.3|154002.3|154085.9|153995.9|23
1654243920000|2022-06-03 08:12:00|154089.1|153999.1|154039.7|153949.7|154091.4|154001.4|154039.7|153949.7|24
1654243930000|2022-06-03 08:12:10|154028.1|153938.1|154025.6|153935.6|154042.8|153939.4|154022.8|153910.5|24
1654243940000|2022-06-03 08:12:20|154028.9|153938.9|153976.9|153886.9|154045|153939.1|153970|153862.6|38
1654243950000|2022-06-03 08:12:30|154001.2|153871.2|153990.7|153900.7|154014.1|153905.4|153984|153870.5|34
1654243960000|2022-06-03 08:12:40|153990.9|153900.9|153962|153872|154012.7|153900.9|153962|153852.3|29
1654243970000|2022-06-03 08:12:50|153987.5|153857.5|153996.2|153866.2|153997.6|153883.8|153972|153856.3|32
1654243980000|2022-06-03 08:13:00|153997.2|153867.2|154001.3|153871.3|154001.3|153871.3|153987.9|153857.9|28
1654243990000|2022-06-03 08:13:10|153996.5|153866.5|153972.8|153842.8|153999.1|153869.1|153972.8|153842.8|36
1654244000000|2022-06-03 08:13:20|153947.1|153857.1|153965.6|153835.6|153969.4|153857.1|153941.9|153817.9|30
1654244010000|2022-06-03 08:13:30|153967.3|153837.3|153945.6|153855.6|153967.3|153856.3|153945.4|153834.3|19
1654244020000|2022-06-03 08:13:40|153946.1|153856.1|153974.3|153844.3|153979.8|153870.3|153945.8|153843.3|24
1654244030000|2022-06-03 08:13:50|153953.4|153863.4|153954.5|153864.5|153972.9|153864.6|153952|153842.2|13
1654244040000|2022-06-03 08:14:00|153954.2|153864.2|153980.7|153890.7|153983.7|153893.7|153953.9|153863.9|20
1654244050000|2022-06-03 08:14:10|153979.9|153889.9|153986.2|153856.2|154000.1|153889.9|153951.9|153844.4|30
1654244060000|2022-06-03 08:14:20|153962.5|153872.5|153988.3|153858.3|153994.3|153875.3|153962.5|153855.9|29
1654244070000|2022-06-03 08:14:30|153988.9|153858.9|154000.6|153870.6|154002.4|153891.9|153971.7|153858.5|32
1654244080000|2022-06-03 08:14:40|154001|153871|153998.1|153868.1|154002|153887.7|153977.7|153863.7|28
1654244090000|2022-06-03 08:14:50|153998.3|153868.3|153998.9|153868.9|154000.4|153870.4|153996.2|153866.2|19
1654244100000|2022-06-03 08:15:00|153997.7|153867.7|153999.2|153869.2|154000.2|153870.2|153997.7|153867.7|15
1654244110000|2022-06-03 08:15:10|153999.9|153869.9|153986.8|153856.8|154000.3|153885.9|153964.6|153856.8|14
1654244120000|2022-06-03 08:15:20|153964.4|153874.4|153958.7|153828.7|153982.3|153878.2|153950.6|153827.8|31
1654244130000|2022-06-03 08:15:30|153957|153827|153949.3|153859.3|153972.4|153861.3|153940.8|153827|31
1654244140000|2022-06-03 08:15:40|153946.1|153856.1|153994.1|153904.1|154018.1|153911.1|153944.8|153834.8|30
1654244150000|2022-06-03 08:15:50|153991.9|153901.9|153994.4|153904.4|154022.7|153907.5|153988|153873.7|23
1654244160000|2022-06-03 08:16:00|153994.2|153904.2|153966.1|153836.1|153994.2|153904.2|153940.2|153831|31
1654244170000|2022-06-03 08:16:10|153966.6|153836.6|153966.4|153836.4|153969.2|153839.2|153963.1|153833.1|22
1654244180000|2022-06-03 08:16:20|153968.2|153838.2|153969.8|153839.8|153971.1|153841.1|153967.2|153837.2|27
1654244190000|2022-06-03 08:16:30|153970.8|153840.8|153970.4|153840.4|153973.8|153843.8|153965.1|153835.1|26
1654244200000|2022-06-03 08:16:40|153969.9|153839.9|153968.7|153838.7|153972.2|153860.5|153948.8|153836.3|25
1654244210000|2022-06-03 08:16:50|153969.1|153839.1|153969.8|153839.8|153969.9|153839.9|153966.3|153836.3|9
1654244220000|2022-06-03 08:17:00|153969.7|153839.7|153983.6|153853.6|153987.4|153857.4|153965.3|153835.3|29
1654244230000|2022-06-03 08:17:10|153990.1|153860.1|154027.8|153897.8|154030.2|153900.2|153988.6|153858.6|26
1654244240000|2022-06-03 08:17:20|154025.1|153895.1|154023.7|153893.7|154025.5|153895.5|154021.2|153891.2|26
1654244250000|2022-06-03 08:17:30|154035|153945|154094.5|153964.5|154100.3|153970.3|154035|153945|25
1654244260000|2022-06-03 08:17:40|154100.5|153970.5|154101.4|153971.4|154104.2|153974.2|154097.7|153967.7|19
1654244270000|2022-06-03 08:17:50|154101.1|153971.1|154099.6|153969.6|154103.9|153973.9|154099.6|153969.6|14
1654244280000|2022-06-03 08:18:00|154099.5|153969.5|154086.9|153996.9|154105.9|153996.9|154086.8|153965|26
1654244290000|2022-06-03 08:18:10|154105.9|153975.9|154140.6|154050.6|154165.3|154053.8|154105.9|153975.9|31
1654244300000|2022-06-03 08:18:20|154139.5|154049.5|154206.3|154076.3|154206.3|154096.4|154128.7|154038.7|27
1654244310000|2022-06-03 08:18:30|154211.6|154081.6|154218.5|154088.5|154220.7|154113.7|154190.4|154076.5|31
1654244320000|2022-06-03 08:18:40|154199.8|154109.8|154182.3|154092.3|154200.8|154110.8|154182.3|154092.3|23
1654244330000|2022-06-03 08:18:50|154184|154094|154186.5|154096.5|154186.6|154096.6|154184|154094|12
1654244340000|2022-06-03 08:19:00|154186.2|154096.2|154188.6|154098.6|154190|154100|154185.1|154095.1|19
1654244350000|2022-06-03 08:19:10|154189.2|154099.2|154187.1|154097.1|154190|154100|154185.2|154095.2|18
1654244360000|2022-06-03 08:19:20|154188.1|154098.1|154132|154042|154188.1|154098.1|154132|154042|20
1654244370000|2022-06-03 08:19:30|154128.8|154038.8|154131.4|154041.4|154134.6|154044.6|154126.5|154036.5|18
1654244380000|2022-06-03 08:19:40|154130.3|154040.3|154132.5|154042.5|154132.5|154042.5|154129.8|154039.8|19
1654244390000|2022-06-03 08:19:50|154132.4|154042.4|154133.2|154043.2|154133.7|154043.7|154132.4|154042.4|16
1654244400000|2022-06-03 08:20:00|154132.9|154042.9|154132.7|154042.7|154134.2|154044.2|154132.1|154042.1|12
1654244410000|2022-06-03 08:20:10|154132.8|154042.8|154135.1|154045.1|154135.7|154045.7|154132.3|154042.3|17
1654244420000|2022-06-03 08:20:20|154135.3|154045.3|154136|154046|154136.6|154046.6|154134.9|154044.9|15
1654244430000|2022-06-03 08:20:30|154136.4|154046.4|154111.1|154021.1|154136.4|154046.4|154107.4|153995.5|28
1654244440000|2022-06-03 08:20:40|154111.2|154021.2|154110.3|154020.3|154131|154021.2|154108.7|154000.3|18
1654244450000|2022-06-03 08:20:50|154109.1|154019.1|154109.4|154019.4|154110|154020|154108.8|154018.8|14
1654244460000|2022-06-03 08:21:00|154109.2|154019.2|154103.8|154013.8|154109.7|154019.7|154100.8|154010.8|18
1654244470000|2022-06-03 08:21:10|154103.7|154013.7|154104|154014|154104.7|154014.7|154103|154013|14
1654244480000|2022-06-03 08:21:20|154103.7|154013.7|154089.2|153999.2|154123.5|154017.8|154079.8|153989.8|32
1654244490000|2022-06-03 08:21:30|154089.4|153999.4|154092.4|154002.4|154094.5|154004.5|154072.6|153982.6|37
1654244500000|2022-06-03 08:21:40|154092.5|154002.5|154086|153996|154099.4|154009.4|154085.9|153995.9|17
1654244510000|2022-06-03 08:21:50|154086.1|153996.1|154087|153997|154087.5|153997.5|154085.9|153995.9|11
1654244520000|2022-06-03 08:22:00|154087.1|153997.1|154108.6|153978.6|154108.6|153997.1|154086.8|153978.6|5
1654244530000|2022-06-03 08:22:10|154108.3|153978.3|154085.4|153995.4|154109.8|153995.6|154084.6|153978.3|15
1654244540000|2022-06-03 08:22:20|154087.2|153997.2|154086|153996|154087.8|153997.8|154083.3|153993.3|15
1654244550000|2022-06-03 08:22:30|154086.8|153996.8|154084.2|153994.2|154086.8|153996.8|154083.8|153993.8|17
1654244560000|2022-06-03 08:22:40|154085|153995|154119.1|153989.1|154119.7|154005.9|154079.5|153973.6|37
1654244570000|2022-06-03 08:22:50|154121.3|153991.3|154141.7|154011.7|154145.2|154036.2|154121.3|153991.3|29
1654244580000|2022-06-03 08:23:00|154142.3|154012.3|154130.7|154040.7|154148.3|154040.7|154117.5|154011.7|25
1654244590000|2022-06-03 08:23:10|154146.3|154016.3|154157|154027|154159.9|154047.5|154133.4|154016.3|25
1654244600000|2022-06-03 08:23:20|154156.9|154026.9|154110.3|153980.3|154158.1|154038.3|154054.2|153952.9|38
1654244610000|2022-06-03 08:23:30|154111.1|153981.1|154109.2|153979.2|154111.1|153981.1|154108.7|153978.7|21
1654244620000|2022-06-03 08:23:40|154109.4|153979.4|154111.6|153981.6|154111.6|153981.6|154109.1|153979.1|16
1654244630000|2022-06-03 08:23:50|154111.3|153981.3|154085.3|153955.3|154111.3|153989.9|154061.1|153945.5|31
1654244640000|2022-06-03 08:24:00|154084.3|153954.3|154102.7|153972.7|154106.8|153976.8|154084.3|153954.3|37
1654244650000|2022-06-03 08:24:10|154088.4|153998.4|154108.7|153978.7|154112.2|153998.4|154088.4|153976|27
1654244660000|2022-06-03 08:24:20|154107.7|153977.7|154106.6|153976.6|154109.2|153979.2|154105.9|153975.9|20
1654244670000|2022-06-03 08:24:30|154106.9|153976.9|154112.3|153982.3|154112.4|153982.4|154104|153974|25
1654244680000|2022-06-03 08:24:40|154112.2|153982.2|154108|153978|154122.1|154005|154090.9|153977.1|23
1654244690000|2022-06-03 08:24:50|154106.3|153976.3|154109.1|153979.1|154111.6|153981.6|154106.3|153976.3|21
1654244700000|2022-06-03 08:25:00|154109.5|153979.5|154109.3|153979.3|154109.7|153979.7|154104.6|153974.6|23
1654244710000|2022-06-03 08:25:10|154108.4|153978.4|154121|153991|154123|153993|154108.4|153978.4|30
1654244720000|2022-06-03 08:25:20|154121.1|153991.1|154130|154040|154131.5|154041.5|154111.8|153988.4|28
1654244730000|2022-06-03 08:25:30|154129.2|154039.2|154142.7|154012.7|154142.9|154041.3|154121.5|154007.9|22
1654244740000|2022-06-03 08:25:40|154142.3|154012.3|154129.2|154039.2|154142.3|154043.7|154121.4|154010|27
1654244750000|2022-06-03 08:25:50|154129.1|154039.1|154118.3|154028.3|154129.5|154039.5|154118.3|154028.3|24
1654244760000|2022-06-03 08:26:00|154118.7|154028.7|154113.9|154023.9|154120|154030|154104.7|154014.7|28
1654244770000|2022-06-03 08:26:10|154114|154024|154117.6|154027.6|154118.8|154028.8|154113|154023|24
1654244780000|2022-06-03 08:26:20|154117.9|154027.9|154115.3|154025.3|154117.9|154027.9|154115.1|154025.1|19
1654244790000|2022-06-03 08:26:30|154115.4|154025.4|154119.9|154029.9|154120.8|154030.8|154114.3|154024.3|19
1654244800000|2022-06-03 08:26:40|154119.5|154029.5|154137.7|154007.7|154137.7|154030.2|154117.8|154007.7|9
1654244810000|2022-06-03 08:26:50|154137.6|154007.6|154128.2|154038.2|154153.6|154044.9|154119.3|154006.7|33
1654244820000|2022-06-03 08:27:00|154128.8|154038.8|154138.4|154048.4|154139.2|154049.2|154122.2|154032.2|23
1654244830000|2022-06-03 08:27:10|154135.9|154045.9|154131.9|154041.9|154139.2|154049.2|154131|154041|20
1654244840000|2022-06-03 08:27:20|154131.4|154041.4|154130.8|154040.8|154132.9|154042.9|154127.9|154037.9|17
1654244850000|2022-06-03 08:27:30|154130.6|154040.6|154136.1|154046.1|154138|154048|154129.4|154039.4|27
1654244860000|2022-06-03 08:27:40|154136.7|154046.7|154129.7|154039.7|154139.4|154049.4|154129.1|154039.1|21
1654244870000|2022-06-03 08:27:50|154129.9|154039.9|154135.2|154045.2|154135.2|154045.2|154129.9|154039.9|19
1654244880000|2022-06-03 08:28:00|154135.7|154045.7|154127.7|154037.7|154135.7|154045.7|154127.7|154037.7|15
1654244890000|2022-06-03 08:28:10|154191.3|154101.3|154193.9|154103.9|154200.9|154110.9|154191.3|154101.3|20
1654244900000|2022-06-03 08:28:20|154193.1|154103.1|154186.6|154096.6|154193.1|154103.1|154185.5|154095.5|15
1654244910000|2022-06-03 08:28:30|154186|154096|154173.9|154083.9|154206.3|154101.2|154171|154065.6|27
1654244920000|2022-06-03 08:28:40|154178.1|154088.1|154176.2|154086.2|154180.3|154090.3|154173.8|154083.8|30
1654244930000|2022-06-03 08:28:50|154176.6|154086.6|154175.4|154085.4|154176.6|154086.6|154174.3|154084.3|13
1654244940000|2022-06-03 08:29:00|154175.8|154085.8|154177|154087|154179.6|154089.6|154175.4|154085.4|27
1654244950000|2022-06-03 08:29:10|154176.5|154086.5|154177.8|154087.8|154184.2|154094.2|154174.8|154084.8|26
1654244960000|2022-06-03 08:29:20|154178.3|154088.3|154170.5|154080.5|154184.2|154094.2|154170.5|154080.5|27
1654244970000|2022-06-03 08:29:30|154170.3|154080.3|154171.4|154081.4|154172.9|154082.9|154166.8|154076.8|16
1654244980000|2022-06-03 08:29:40|154170.9|154080.9|154171.1|154081.1|154171.2|154081.2|154170.7|154080.7|11
1654244990000|2022-06-03 08:29:50|154171.3|154081.3|154168.4|154078.4|154171.6|154081.6|154168.4|154078.4|9
1654245000000|2022-06-03 08:30:00|154170.8|154080.8|154171.1|154081.1|154192|154082.1|154167.8|154061.4|18
1654245010000|2022-06-03 08:30:10|154169.7|154079.7|154191.9|154061.9|154193.6|154080|154169|154061.2|19
1654245020000|2022-06-03 08:30:20|154191.3|154061.3|154167.8|154077.8|154191.3|154080.9|154167.6|154060.9|19
1654245030000|2022-06-03 08:30:30|154168|154078|154179.4|154089.4|154182.7|154092.7|154168|154078|19
1654245040000|2022-06-03 08:30:40|154180.2|154090.2|154180.7|154090.7|154181.1|154091.1|154177.1|154087.1|29
1654245050000|2022-06-03 08:30:50|154179.5|154089.5|154176.1|154086.1|154179.8|154089.8|154174.5|154084.5|18
1654245060000|2022-06-03 08:31:00|154174.9|154084.9|154172.7|154082.7|154176.3|154086.3|154172.4|154082.4|19
1654245070000|2022-06-03 08:31:10|154172.9|154082.9|154170.7|154080.7|154172.9|154082.9|154170.2|154080.2|13
1654245080000|2022-06-03 08:31:20|154170.9|154080.9|154171.5|154081.5|154171.9|154081.9|154170.4|154080.4|8
1654245090000|2022-06-03 08:31:30|154171.1|154081.1|154173|154083|154173.3|154083.3|154171.1|154081.1|5
1654245100000|2022-06-03 08:31:40|154172.8|154082.8|154172.3|154082.3|154172.8|154082.8|154172.2|154082.2|8
1654245110000|2022-06-03 08:31:50|154173|154083|154170.8|154080.8|154174|154084|154170.8|154080.8|14
1654245120000|2022-06-03 08:32:00|154170.9|154080.9|154173.7|154083.7|154173.9|154083.9|154170.9|154080.9|10
1654245130000|2022-06-03 08:32:10|154173.3|154083.3|154172.5|154082.5|154173.3|154083.3|154172|154082|11
1654245140000|2022-06-03 08:32:20|154172.4|154082.4|154168|154078|154173.8|154083.8|154168|154078|9
1654245150000|2022-06-03 08:32:30|154168.4|154078.4|154171.2|154081.2|154173.2|154083.2|154168.2|154078.2|11
1654245160000|2022-06-03 08:32:40|154170.4|154080.4|154167.7|154077.7|154170.6|154080.6|154167.7|154077.7|13
1654245170000|2022-06-03 08:32:50|154167.9|154077.9|154167.5|154077.5|154168.2|154078.2|154167.3|154077.3|12
1654245180000|2022-06-03 08:33:00|154167.6|154077.6|154168.3|154078.3|154169|154079|154167.6|154077.6|13
1654245190000|2022-06-03 08:33:10|154168.6|154078.6|154167.6|154077.6|154169.5|154079.5|154167.4|154077.4|13
1654245200000|2022-06-03 08:33:20|154168.1|154078.1|154167.7|154077.7|154169.1|154079.1|154167.7|154077.7|6
1654245210000|2022-06-03 08:33:30|154167.8|154077.8|154167.9|154077.9|154168.4|154078.4|154167.7|154077.7|6
1654245220000|2022-06-03 08:33:40|154167.7|154077.7|154170.9|154080.9|154170.9|154080.9|154167.7|154077.7|8
1654245230000|2022-06-03 08:33:50|154170.4|154080.4|154163.9|154073.9|154170.7|154080.7|154161.6|154071.6|11
1654245240000|2022-06-03 08:34:00|154162.7|154072.7|154165.9|154075.9|154166.1|154076.1|154161.7|154071.7|18
1654245250000|2022-06-03 08:34:10|154165.8|154075.8|154169.1|154079.1|154169.6|154079.6|154165.8|154075.8|13
1654245260000|2022-06-03 08:34:20|154169.7|154079.7|154167.2|154077.2|154169.7|154079.7|154167.2|154077.2|7
1654245270000|2022-06-03 08:34:30|154168.1|154078.1|154168.7|154078.7|154168.7|154078.7|154167.3|154077.3|8
1654245280000|2022-06-03 08:34:40|154168.6|154078.6|154170.6|154080.6|154193.5|154082.8|154168.6|154063.5|15
1654245290000|2022-06-03 08:34:50|154173.5|154083.5|154176.4|154086.4|154176.4|154086.4|154172.9|154082.9|15
1654245300000|2022-06-03 08:35:00|154176.1|154086.1|154173.3|154083.3|154176.2|154086.2|154172.5|154082.5|11
1654245310000|2022-06-03 08:35:10|154173.6|154083.6|154171.9|154081.9|154176.2|154086.2|154171.9|154081.9|9
1654245320000|2022-06-03 08:35:20|154172.2|154082.2|154180.4|154090.4|154180.6|154090.6|154172.2|154082.2|7
1654245330000|2022-06-03 08:35:30|154173.1|154083.1|154173.9|154083.9|154192.5|154100.1|154165.9|154061.8|18
1654245340000|2022-06-03 08:35:40|154170.2|154080.2|154180.5|154090.5|154183.2|154093.2|154170.2|154080.2|20
1654245350000|2022-06-03 08:35:50|154180.8|154090.8|154180.7|154090.7|154184.3|154094.3|154178.4|154088.4|14
1654245360000|2022-06-03 08:36:00|154182.3|154092.3|154183|154093|154184.2|154094.2|154178.6|154088.6|20
1654245370000|2022-06-03 08:36:10|154184.5|154094.5|154185.2|154095.2|154186.7|154096.7|154181.4|154091.4|15
1654245380000|2022-06-03 08:36:20|154185|154095|154182.9|154092.9|154185|154095|154182.9|154092.9|11
1654245390000|2022-06-03 08:36:30|154180.8|154090.8|154179.4|154089.4|154180.8|154090.8|154178.4|154088.4|8
1654245400000|2022-06-03 08:36:40|154179.1|154089.1|154186|154096|154186|154096|154178.6|154088.6|12
1654245410000|2022-06-03 08:36:50|154185.8|154095.8|154185.7|154095.7|154186.6|154096.6|154182.2|154092.2|11
1654245420000|2022-06-03 08:37:00|154184.9|154094.9|154184.1|154094.1|154189.4|154099.4|154184.1|154094.1|18
1654245430000|2022-06-03 08:37:10|154184.2|154094.2|154184.9|154094.9|154187.4|154097.4|154182.6|154092.6|13
1654245440000|2022-06-03 08:37:20|154179.8|154089.8|154186.6|154096.6|154195.3|154105.3|154179.6|154089.6|17
1654245450000|2022-06-03 08:37:30|154184.6|154094.6|154184|154094|154188.4|154098.4|154183.2|154093.2|17
1654245460000|2022-06-03 08:37:40|154184.2|154094.2|154187.5|154097.5|154187.5|154097.5|154179.8|154089.8|11
1654245470000|2022-06-03 08:37:50|154186.6|154096.6|154196.4|154106.4|154200.1|154110.1|154186|154096|15
1654245480000|2022-06-03 08:38:00|154211.2|154121.2|154198.4|154108.4|154211.2|154121.2|154198.4|154108.4|15
1654245490000|2022-06-03 08:38:10|154198.7|154108.7|154187.9|154097.9|154204.2|154114.2|154187.9|154097.9|16
1654245500000|2022-06-03 08:38:20|154187.8|154097.8|154188.2|154098.2|154188.7|154098.7|154186.2|154096.2|12
1654245510000|2022-06-03 08:38:30|154190.4|154100.4|154193.6|154103.6|154198.3|154108.3|154189|154099|9
1654245520000|2022-06-03 08:38:40|154192.9|154102.9|154189.9|154099.9|154195.9|154105.9|154189.5|154099.5|16
1654245530000|2022-06-03 08:38:50|154190.2|154100.2|154194.2|154104.2|154196.5|154106.5|154188.4|154098.4|13
1654245540000|2022-06-03 08:39:00|154193.2|154103.2|154192.3|154102.3|154193.2|154103.2|154191|154101|5
1654245550000|2022-06-03 08:39:10|154192.7|154102.7|154194.7|154104.7|154196.1|154106.1|154191.1|154101.1|6
1654245560000|2022-06-03 08:39:20|154196.1|154106.1|154193.2|154103.2|154199.2|154109.2|154193|154103|9
1654245570000|2022-06-03 08:39:30|154192.3|154102.3|154200.1|154110.1|154209.9|154119.9|154192|154102|14
1654245580000|2022-06-03 08:39:40|154196.4|154106.4|154200|154110|154200.3|154110.3|154196.4|154106.4|19
1654245590000|2022-06-03 08:39:50|154198.2|154108.2|154199.1|154109.1|154200.4|154110.4|154198.2|154108.2|19
1654245600000|2022-06-03 08:40:00|154199.3|154109.3|154194.5|154104.5|154201.1|154111.1|154194.5|154104.5|23
1654245610000|2022-06-03 08:40:10|154198.3|154108.3|154201.2|154111.2|154202.9|154112.9|154197.7|154107.7|30
1654245620000|2022-06-03 08:40:20|154200.7|154110.7|154195.2|154105.2|154204.4|154114.4|154187|154097|27
1654245630000|2022-06-03 08:40:30|154196.3|154106.3|154195.9|154105.9|154197.7|154107.7|154193.5|154103.5|14
1654245640000|2022-06-03 08:40:40|154195.1|154105.1|154189.8|154099.8|154195.8|154105.8|154188.9|154098.9|16
1654245650000|2022-06-03 08:40:50|154189|154099|154187|154097|154189|154099|154185.8|154095.8|18
1654245660000|2022-06-03 08:41:00|154186.4|154096.4|154189.3|154099.3|154193.4|154103.4|154181.5|154091.5|18
1654245670000|2022-06-03 08:41:10|154192|154102|154190.9|154100.9|154197.3|154107.3|154187.3|154097.3|12
1654245680000|2022-06-03 08:41:20|154193.1|154103.1|154201.3|154111.3|154203.7|154113.7|154192.9|154102.9|26
1654245690000|2022-06-03 08:41:30|154201.2|154111.2|154205|154115|154206.1|154116.1|154201.2|154111.2|14
1654245700000|2022-06-03 08:41:40|154206|154116|154202.8|154112.8|154206|154116|154200.9|154110.9|11
1654245710000|2022-06-03 08:41:50|154206.7|154116.7|154210.3|154120.3|154210.3|154120.3|154201|154111|13
1654245720000|2022-06-03 08:42:00|154197.9|154107.9|154197.1|154107.1|154201.6|154111.6|154190.1|154100.1|18
1654245730000|2022-06-03 08:42:10|154197.6|154107.6|154190.7|154100.7|154198|154108|154188.7|154098.7|10
1654245740000|2022-06-03 08:42:20|154189.7|154099.7|154190.8|154100.8|154190.8|154100.8|154186.9|154096.9|20
1654245750000|2022-06-03 08:42:30|154191|154101|154185.7|154095.7|154191|154101|154183.5|154093.5|29
1654245760000|2022-06-03 08:42:40|154187.1|154097.1|154196.4|154106.4|154196.4|154106.4|154185.4|154095.4|22
1654245770000|2022-06-03 08:42:50|154197.4|154107.4|154190.6|154100.6|154198|154108|154187.3|154097.3|23
1654245780000|2022-06-03 08:43:00|154191.1|154101.1|154187.4|154097.4|154193.3|154103.3|154187.4|154097.4|9
1654245790000|2022-06-03 08:43:10|154187|154097|154192.3|154102.3|154192.8|154102.8|154186.8|154096.8|18
1654245800000|2022-06-03 08:43:20|154191.3|154101.3|154192.7|154102.7|154194.3|154104.3|154191.3|154101.3|5
1654245810000|2022-06-03 08:43:30|154191.4|154101.4|154189.2|154099.2|154191.4|154101.4|154188.1|154098.1|4
1654245820000|2022-06-03 08:43:40|154186.9|154096.9|154192.3|154102.3|154194.2|154104.2|154186.9|154096.9|11
1654245830000|2022-06-03 08:43:50|154192.8|154102.8|154192|154102|154193.2|154103.2|154189.2|154099.2|10
1654245840000|2022-06-03 08:44:00|154189.5|154099.5|154191.1|154101.1|154191.1|154101.1|154189.1|154099.1|5
1654245850000|2022-06-03 08:44:10|154183.7|154093.7|154193.9|154103.9|154196.9|154106.9|154183.7|154093.7|8
1654245860000|2022-06-03 08:44:20|154196.1|154106.1|154191.1|154101.1|154196.1|154106.1|154191.1|154101.1|7
1654245870000|2022-06-03 08:44:30|154191.2|154101.2|154222.6|154132.6|154222.6|154132.6|154191.2|154101.2|12
1654245880000|2022-06-03 08:44:40|154209.2|154119.2|154264.5|154174.5|154273.2|154183.2|154209.2|154119.2|29
1654245890000|2022-06-03 08:44:50|154265.8|154175.8|154248.8|154158.8|154265.8|154175.8|154243.1|154153.1|29
1654245900000|2022-06-03 08:45:00|154239.3|154149.3|154226.5|154136.5|154249.5|154159.5|154221.2|154131.2|18
1654245910000|2022-06-03 08:45:10|154227.3|154137.3|154213.7|154123.7|154227.3|154137.3|154212|154122|15
1654245920000|2022-06-03 08:45:20|154215.2|154125.2|154216.6|154126.6|154218.3|154128.3|154214.4|154124.4|14
1654245930000|2022-06-03 08:45:30|154218.6|154128.6|154190.3|154100.3|154218.6|154128.6|154190.3|154100.3|22
1654245940000|2022-06-03 08:45:40|154191.9|154101.9|154176.9|154086.9|154191.9|154101.9|154176.6|154086.6|24
1654245950000|2022-06-03 08:45:50|154176.6|154086.6|154176.7|154086.7|154181.3|154091.3|154176|154086|13
1654245960000|2022-06-03 08:46:00|154174.9|154084.9|154176.1|154086.1|154177.7|154087.7|154174.8|154084.8|10
1654245970000|2022-06-03 08:46:10|154176.8|154086.8|154150.8|154060.8|154176.8|154086.8|154142.4|154052.4|13
1654245980000|2022-06-03 08:46:20|154150|154060|154160.5|154070.5|154160.5|154070.5|154147.1|154057.1|8
1654245990000|2022-06-03 08:46:30|154160.2|154070.2|154169|154079|154169|154079|154150.9|154060.9|21
1654246000000|2022-06-03 08:46:40|154165.4|154075.4|154161.7|154071.7|154165.4|154075.4|154153.6|154063.6|7
1654246010000|2022-06-03 08:46:50|154161.9|154071.9|154173.2|154083.2|154178|154088|154159.8|154069.8|19
1654246020000|2022-06-03 08:47:00|154163.6|154073.6|154194.7|154104.7|154194.7|154104.7|154155.8|154065.8|16
1654246030000|2022-06-03 08:47:10|154204|154114|154197.7|154107.7|154207.2|154117.2|154197.6|154107.6|17
1654246040000|2022-06-03 08:47:20|154197.5|154107.5|154199.7|154109.7|154204.3|154114.3|154191.6|154101.6|23
1654246050000|2022-06-03 08:47:30|154198.3|154108.3|154199.5|154109.5|154200.4|154110.4|154198|154108|10
1654246060000|2022-06-03 08:47:40|154199.7|154109.7|154199.2|154109.2|154199.9|154109.9|154199.2|154109.2|4
1654246070000|2022-06-03 08:47:50|154199.6|154109.6|154199.2|154109.2|154200.1|154110.1|154199.1|154109.1|7
1654246080000|2022-06-03 08:48:00|154199.5|154109.5|154202.4|154112.4|154203.2|154113.2|154199.5|154109.5|10
1654246090000|2022-06-03 08:48:10|154202.3|154112.3|154201.6|154111.6|154202.8|154112.8|154201.5|154111.5|5
1654246100000|2022-06-03 08:48:20|154203.3|154113.3|154202.8|154112.8|154203.3|154113.3|154202.5|154112.5|6
1654246110000|2022-06-03 08:48:30|154203.2|154113.2|154247.6|154157.6|154249.5|154159.5|154203|154113|18
1654246120000|2022-06-03 08:48:40|154246.2|154156.2|154247.8|154157.8|154248.2|154158.2|154246.2|154156.2|11
1654246130000|2022-06-03 08:48:50|154247.9|154157.9|154248.2|154158.2|154248.2|154158.2|154247.9|154157.9|2
1654246140000|2022-06-03 08:49:00|154248.6|154158.6|154248|154158|154248.6|154158.6|154246.2|154156.2|8
1654246150000|2022-06-03 08:49:10|154248.7|154158.7|154248|154158|154248.8|154158.8|154246.6|154156.6|6
1654246160000|2022-06-03 08:49:20|154247|154157|154242.4|154152.4|154249|154159|154241.8|154151.8|9
1654246170000|2022-06-03 08:49:30|154245|154155|154243|154153|154245.9|154155.9|154242|154152|9
1654246180000|2022-06-03 08:49:40|154241.6|154151.6|154226|154136|154241.6|154151.6|154220|154130|26
1654246190000|2022-06-03 08:49:50|154225.4|154135.4|154223.8|154133.8|154226.1|154136.1|154222.1|154132.1|21
1654246200000|2022-06-03 08:50:00|154224.4|154134.4|154240.4|154150.4|154240.7|154150.7|154224.4|154134.4|25
1654246210000|2022-06-03 08:50:10|154239.9|154149.9|154239.6|154149.6|154240.8|154150.8|154239.6|154149.6|11
1654246220000|2022-06-03 08:50:20|154240.2|154150.2|154259.7|154169.7|154262|154172|154239.5|154149.5|24
1654246230000|2022-06-03 08:50:30|154252.6|154162.6|154255.5|154165.5|154264.1|154174.1|154246.8|154156.8|13
1654246240000|2022-06-03 08:50:40|154270.2|154180.2|154272.9|154182.9|154275.7|154185.7|154263.6|154173.6|22
1654246250000|2022-06-03 08:50:50|154273.7|154183.7|154264.2|154174.2|154274.7|154184.7|154262.1|154172.1|9
1654246260000|2022-06-03 08:51:00|154264.5|154174.5|154265.6|154175.6|154267.8|154177.8|154264.5|154174.5|15
1654246270000|2022-06-03 08:51:10|154266.2|154176.2|154264.2|154174.2|154266.3|154176.3|154264.2|154174.2|6
1654246280000|2022-06-03 08:51:20|154264.8|154174.8|154265|154175|154265.9|154175.9|154264.8|154174.8|6
1654246290000|2022-06-03 08:51:30|154264.9|154174.9|154266.7|154176.7|154266.7|154176.7|154264.9|154174.9|8
1654246300000|2022-06-03 08:51:40|154267.2|154177.2|154272.8|154182.8|154274|154184|154267.2|154177.2|18
1654246310000|2022-06-03 08:51:50|154273.4|154183.4|154279.6|154189.6|154279.6|154189.6|154270.8|154180.8|16
1654246320000|2022-06-03 08:52:00|154277.8|154187.8|154314.4|154224.4|154316.4|154226.4|154277.8|154187.8|21
1654246330000|2022-06-03 08:52:10|154313.7|154223.7|154318.8|154228.8|154319.1|154229.1|154312|154222|24
1654246340000|2022-06-03 08:52:20|154319.1|154229.1|154323.7|154233.7|154326.2|154236.2|154318.1|154228.1|16
1654246350000|2022-06-03 08:52:30|154327.1|154237.1|154364.8|154274.8|154372.1|154282.1|154327.1|154237.1|22
1654246360000|2022-06-03 08:52:40|154365.1|154275.1|154372.7|154282.7|154372.7|154282.7|154361.3|154271.3|21
1654246370000|2022-06-03 08:52:50|154370.8|154280.8|154315.4|154225.4|154370.8|154280.8|154314.3|154224.3|32
1654246380000|2022-06-03 08:53:00|154315|154225|154305.2|154215.2|154319.3|154229.3|154301|154211|29
1654246390000|2022-06-03 08:53:10|154303.4|154213.4|154306|154216|154306.9|154216.9|154303.4|154213.4|12
1654246400000|2022-06-03 08:53:20|154305.8|154215.8|154305.9|154215.9|154305.9|154215.9|154303.3|154213.3|23
1654246410000|2022-06-03 08:53:30|154305.4|154215.4|154303.2|154213.2|154310.7|154220.7|154303.2|154213.2|14
1654246420000|2022-06-03 08:53:40|154310.9|154220.9|154311|154221|154314.3|154224.3|154310.9|154220.9|19
1654246430000|2022-06-03 08:53:50|154312|154222|154311.3|154221.3|154313|154223|154311.1|154221.1|15
1654246440000|2022-06-03 08:54:00|154310.8|154220.8|154322.7|154232.7|154333.7|154243.7|154309.3|154219.3|26
1654246450000|2022-06-03 08:54:10|154323.7|154233.7|154320.8|154230.8|154324.4|154234.4|154320.8|154230.8|16
1654246460000|2022-06-03 08:54:20|154319.9|154229.9|154321.9|154231.9|154324.1|154234.1|154319.9|154229.9|19
1654246470000|2022-06-03 08:54:30|154322.1|154232.1|154333.6|154243.6|154333.6|154243.6|154322.1|154232.1|30
1654246480000|2022-06-03 08:54:40|154332|154242|154344.2|154254.2|154344.2|154254.2|154331.7|154241.7|17
1654246490000|2022-06-03 08:54:50|154342.4|154252.4|154341.9|154251.9|154345.8|154255.8|154340.7|154250.7|9
1654246500000|2022-06-03 08:55:00|154342.8|154252.8|154345.8|154255.8|154346.3|154256.3|154342.8|154252.8|7
1654246510000|2022-06-03 08:55:10|154343.5|154253.5|154340.8|154250.8|154343.5|154253.5|154340.7|154250.7|5
1654246520000|2022-06-03 08:55:20|154343.3|154253.3|154343.7|154253.7|154348.2|154258.2|154340.5|154250.5|6
1654246530000|2022-06-03 08:55:30|154343.6|154253.6|154341|154251|154345.2|154255.2|154337.3|154247.3|14
1654246540000|2022-06-03 08:55:40|154343.6|154253.6|154344.9|154254.9|154347.6|154257.6|154341.9|154251.9|9
1654246550000|2022-06-03 08:55:50|154342.8|154252.8|154344.2|154254.2|154347.7|154257.7|154339.1|154249.1|16
1654246560000|2022-06-03 08:56:00|154342.6|154252.6|154339.1|154249.1|154353.7|154263.7|154339.1|154249.1|11
1654246570000|2022-06-03 08:56:10|154346.1|154256.1|154336|154246|154346.1|154256.1|154336|154246|19
1654246580000|2022-06-03 08:56:20|154338.1|154248.1|154336.1|154246.1|154339.9|154249.9|154336.1|154246.1|12
1654246590000|2022-06-03 08:56:30|154335.9|154245.9|154335.8|154245.8|154337|154247|154329.4|154239.4|17
1654246600000|2022-06-03 08:56:40|154335.3|154245.3|154311.5|154221.5|154337.2|154247.2|154303.7|154213.7|15
1654246610000|2022-06-03 08:56:50|154309.7|154219.7|154314.8|154224.8|154318|154228|154309.7|154219.7|11
1654246620000|2022-06-03 08:57:00|154312.9|154222.9|154317.7|154227.7|154318.1|154228.1|154310.4|154220.4|26
1654246630000|2022-06-03 08:57:10|154318.2|154228.2|154309.2|154219.2|154321.2|154231.2|154306.2|154216.2|17
1654246640000|2022-06-03 08:57:20|154326.1|154236.1|154310.7|154220.7|154326.1|154236.1|154310.2|154220.2|17
1654246650000|2022-06-03 08:57:30|154316.1|154226.1|154307|154217|154327.1|154237.1|154305.2|154215.2|24
1654246660000|2022-06-03 08:57:40|154307.2|154217.2|154315.2|154225.2|154315.2|154225.2|154306.9|154216.9|8
1654246670000|2022-06-03 08:57:50|154313.8|154223.8|154297|154207|154322.9|154232.9|154296|154206|15
1654246680000|2022-06-03 08:58:00|154299.9|154209.9|154312.3|154222.3|154313.2|154223.2|154299.9|154209.9|14
1654246690000|2022-06-03 08:58:10|154313.8|154223.8|154298.3|154208.3|154316.2|154226.2|154297.9|154207.9|17
1654246700000|2022-06-03 08:58:20|154298.7|154208.7|154298.4|154208.4|154298.8|154208.8|154298.1|154208.1|14
1654246710000|2022-06-03 08:58:30|154298.6|154208.6|154312.4|154222.4|154312.4|154222.4|154298.3|154208.3|29
1654246720000|2022-06-03 08:58:40|154311.1|154221.1|154297.2|154207.2|154311.8|154221.8|154297.2|154207.2|27
1654246730000|2022-06-03 08:58:50|154295.3|154205.3|154306.2|154216.2|154308.7|154218.7|154294.5|154204.5|27
1654246740000|2022-06-03 08:59:00|154310.3|154220.3|154309.2|154219.2|154311.2|154221.2|154306.2|154216.2|19
1654246750000|2022-06-03 08:59:10|154309.7|154219.7|154309.9|154219.9|154313.3|154223.3|154309|154219|15
1654246760000|2022-06-03 08:59:20|154309.6|154219.6|154308.8|154218.8|154311.8|154221.8|154307.9|154217.9|21
1654246770000|2022-06-03 08:59:30|154308|154218|154314.3|154224.3|154317.1|154227.1|154308|154218|16
1654246780000|2022-06-03 08:59:40|154316.5|154226.5|154301.8|154211.8|154316.5|154226.5|154300.8|154210.8|27
1654246790000|2022-06-03 08:59:50|154303.3|154213.3|154308.1|154218.1|154308.6|154218.6|154302.6|154212.6|23
1654246800000|2022-06-03 09:00:00|154308.7|154218.7|154305.1|154215.1|154308.7|154218.7|154305.1|154215.1|18
1654246810000|2022-06-03 09:00:10|154304.3|154214.3|154306.9|154216.9|154309|154219|154302.7|154212.7|23
1654246820000|2022-06-03 09:00:20|154307.2|154217.2|154307.4|154217.4|154308.7|154218.7|154304.9|154214.9|16
1654246830000|2022-06-03 09:00:30|154307.7|154217.7|154308.2|154218.2|154309.1|154219.1|154304.4|154214.4|14
1654246840000|2022-06-03 09:00:40|154307.8|154217.8|154301.6|154211.6|154307.8|154217.8|154301.6|154211.6|9
1654246850000|2022-06-03 09:00:50|154301.3|154211.3|154307.4|154217.4|154310.6|154220.6|154301.3|154211.3|10
1654246860000|2022-06-03 09:01:00|154309|154219|154309.5|154219.5|154310.6|154220.6|154308.7|154218.7|21
1654246870000|2022-06-03 09:01:10|154309.6|154219.6|154310.7|154220.7|154314.6|154224.6|154309.6|154219.6|22
1654246880000|2022-06-03 09:01:20|154310.5|154220.5|154309.7|154219.7|154310.5|154220.5|154309|154219|15
1654246890000|2022-06-03 09:01:30|154309.3|154219.3|154311|154221|154316.5|154226.5|154307.2|154217.2|22
1654246900000|2022-06-03 09:01:40|154310.9|154220.9|154308.2|154218.2|154312.6|154222.6|154308.2|154218.2|14
1654246910000|2022-06-03 09:01:50|154309.2|154219.2|154306.4|154216.4|154312.2|154222.2|154303.8|154213.8|19
1654246920000|2022-06-03 09:02:00|154308.4|154218.4|154310.8|154220.8|154320.1|154230.1|154308.4|154218.4|25
1654246930000|2022-06-03 09:02:10|154310.3|154220.3|154309.4|154219.4|154312.4|154222.4|154306.2|154216.2|21
1654246940000|2022-06-03 09:02:20|154309.2|154219.2|154309.8|154219.8|154314.2|154224.2|154307.1|154217.1|28
1654246950000|2022-06-03 09:02:30|154310.3|154220.3|154316.5|154226.5|154321.5|154231.5|154308.2|154218.2|20
1654246960000|2022-06-03 09:02:40|154318.3|154228.3|154356.8|154266.8|154366.7|154276.7|154317.5|154227.5|21
1654246970000|2022-06-03 09:02:50|154354.1|154264.1|154350.7|154260.7|154358.7|154268.7|154350.6|154260.6|18
1654246980000|2022-06-03 09:03:00|154350.4|154260.4|154351.8|154261.8|154352.4|154262.4|154350.4|154260.4|16
1654246990000|2022-06-03 09:03:10|154351.2|154261.2|154355|154265|154355|154265|154350|154260|21
1654247000000|2022-06-03 09:03:20|154354.3|154264.3|154354|154264|154356.2|154266.2|154353.5|154263.5|12
1654247010000|2022-06-03 09:03:30|154353.7|154263.7|154351|154261|154355.1|154265.1|154350|154260|21
1654247020000|2022-06-03 09:03:40|154352.4|154262.4|154358.5|154268.5|154359.9|154269.9|154349.6|154259.6|21
1654247030000|2022-06-03 09:03:50|154357.6|154267.6|154358|154268|154359.2|154269.2|154352.8|154262.8|22
1654247040000|2022-06-03 09:04:00|154357.8|154267.8|154359.7|154269.7|154364.4|154274.4|154345|154255|27
1654247050000|2022-06-03 09:04:10|154361|154271|154358.3|154268.3|154361|154271|154354.2|154264.2|20
1654247060000|2022-06-03 09:04:20|154357.4|154267.4|154358.2|154268.2|154359.8|154269.8|154355.9|154265.9|16
1654247070000|2022-06-03 09:04:30|154357.6|154267.6|154358.6|154268.6|154369.9|154279.9|154350.3|154260.3|23
1654247080000|2022-06-03 09:04:40|154359.2|154269.2|154424.9|154334.9|154425.7|154335.7|154348.1|154258.1|18
1654247090000|2022-06-03 09:04:50|154423|154333|154429.2|154339.2|154432.7|154342.7|154423|154333|28
1654247100000|2022-06-03 09:05:00|154429.6|154339.6|154425.7|154335.7|154433.9|154343.9|154423.9|154333.9|28
1654247110000|2022-06-03 09:05:10|154428.4|154338.4|154427.1|154337.1|154433.2|154343.2|154425.1|154335.1|33
1654247120000|2022-06-03 09:05:20|154426.8|154336.8|154444.4|154354.4|154444.4|154354.4|154426.3|154336.3|18
1654247130000|2022-06-03 09:05:30|154442.6|154352.6|154446.5|154356.5|154446.5|154356.5|154442.6|154352.6|10
1654247140000|2022-06-03 09:05:40|154445.7|154355.7|154442.8|154352.8|154445.7|154355.7|154442.8|154352.8|17
1654247150000|2022-06-03 09:05:50|154443.4|154353.4|154443.3|154353.3|154443.5|154353.5|154441|154351|11
1654247160000|2022-06-03 09:06:00|154437.2|154347.2|154431.3|154341.3|154440.2|154350.2|154431.3|154341.3|26
1654247170000|2022-06-03 09:06:10|154431.6|154341.6|154427.4|154337.4|154432.6|154342.6|154427.4|154337.4|21
1654247180000|2022-06-03 09:06:20|154428.9|154338.9|154427.9|154337.9|154430.2|154340.2|154426.2|154336.2|18
1654247190000|2022-06-03 09:06:30|154428.3|154338.3|154425.8|154335.8|154429.9|154339.9|154425.8|154335.8|16
1654247200000|2022-06-03 09:06:40|154426|154336|154424.2|154334.2|154426.3|154336.3|154423.2|154333.2|13
1654247210000|2022-06-03 09:06:50|154421.3|154331.3|154423.8|154333.8|154426.1|154336.1|154420.2|154330.2|20
1654247220000|2022-06-03 09:07:00|154425|154335|154427.3|154337.3|154428|154338|154422.9|154332.9|28
1654247230000|2022-06-03 09:07:10|154426.9|154336.9|154428.4|154338.4|154429.2|154339.2|154426.1|154336.1|24
1654247240000|2022-06-03 09:07:20|154428.3|154338.3|154425.3|154335.3|154429.2|154339.2|154375.9|154285.9|29
1654247250000|2022-06-03 09:07:30|154431.4|154341.4|154427.4|154337.4|154431.4|154341.4|154422.3|154332.3|28
1654247260000|2022-06-03 09:07:40|154429.6|154339.6|154424.9|154334.9|154430.1|154340.1|154424.9|154334.9|23
1654247270000|2022-06-03 09:07:50|154423.4|154333.4|154424.8|154334.8|154427.5|154337.5|154414.4|154324.4|22
1654247280000|2022-06-03 09:08:00|154424.3|154334.3|154419.5|154329.5|154424.3|154334.3|154417.8|154327.8|20
1654247290000|2022-06-03 09:08:10|154420.7|154330.7|154411.6|154321.6|154422.7|154332.7|154410.6|154320.6|23
1654247300000|2022-06-03 09:08:20|154411.7|154321.7|154407.8|154317.8|154416.2|154326.2|154406|154316|26
1654247310000|2022-06-03 09:08:30|154408.2|154318.2|154422|154332|154422|154332|154408.2|154318.2|23
1654247320000|2022-06-03 09:08:40|154419.2|154329.2|154436.8|154346.8|154440.7|154350.7|154418.9|154328.9|23
1654247330000|2022-06-03 09:08:50|154451.2|154361.2|154448.4|154358.4|154460.9|154370.9|154447.8|154357.8|21
1654247340000|2022-06-03 09:09:00|154448.6|154358.6|154431.9|154341.9|154452.7|154362.7|154426.3|154336.3|21
1654247350000|2022-06-03 09:09:10|154432.2|154342.2|154433.6|154343.6|154436.7|154346.7|154427.4|154337.4|27
1654247360000|2022-06-03 09:09:20|154433.4|154343.4|154432.6|154342.6|154437.1|154347.1|154432.6|154342.6|19
1654247370000|2022-06-03 09:09:30|154433.1|154343.1|154433.6|154343.6|154433.8|154343.8|154428.5|154338.5|12
1654247380000|2022-06-03 09:09:40|154434|154344|154436|154346|154436|154346|154432.1|154342.1|13
1654247390000|2022-06-03 09:09:50|154434.7|154344.7|154428.1|154338.1|154435.6|154345.6|154426|154336|25
1654247400000|2022-06-03 09:10:00|154426.8|154336.8|154429.6|154339.6|154434.4|154344.4|154424|154334|23
1654247410000|2022-06-03 09:10:10|154430.6|154340.6|154428.8|154338.8|154435.1|154345.1|154428.8|154338.8|22
1654247420000|2022-06-03 09:10:20|154430.6|154340.6|154431.9|154341.9|154434.3|154344.3|154428.4|154338.4|21
1654247430000|2022-06-03 09:10:30|154430.4|154340.4|154425.4|154335.4|154431.7|154341.7|154425.4|154335.4|20
1654247440000|2022-06-03 09:10:40|154426|154336|154427|154337|154427.8|154337.8|154425.8|154335.8|15
1654247450000|2022-06-03 09:10:50|154429|154339|154406.8|154316.8|154429|154339|154393.7|154303.7|23
1654247460000|2022-06-03 09:11:00|154406.9|154316.9|154416.7|154326.7|154420|154330|154404.8|154314.8|25
1654247470000|2022-06-03 09:11:10|154417.8|154327.8|154427|154337|154427|154337|154417.7|154327.7|13
1654247480000|2022-06-03 09:11:20|154424.9|154334.9|154423.2|154333.2|154425.5|154335.5|154414.1|154324.1|22
1654247490000|2022-06-03 09:11:30|154435.3|154345.3|154431.1|154341.1|154440.4|154350.4|154429.1|154339.1|15
1654247500000|2022-06-03 09:11:40|154430.7|154340.7|154429.6|154339.6|154444|154354|154428.4|154338.4|12
1654247510000|2022-06-03 09:11:50|154430.4|154340.4|154433.5|154343.5|154434|154344|154429.1|154339.1|7
1654247520000|2022-06-03 09:12:00|154441.1|154351.1|154431.8|154341.8|154441.1|154351.1|154431.8|154341.8|11
1654247530000|2022-06-03 09:12:10|154432.6|154342.6|154443.1|154353.1|154451.3|154361.3|154432.6|154342.6|28
1654247540000|2022-06-03 09:12:20|154443.3|154353.3|154442.2|154352.2|154445|154355|154441.1|154351.1|26
1654247550000|2022-06-03 09:12:30|154441.8|154351.8|154423.8|154333.8|154442.1|154352.1|154422.1|154332.1|20
1654247560000|2022-06-03 09:12:40|154424.6|154334.6|154428.4|154338.4|154428.4|154338.4|154421.1|154331.1|31
1654247570000|2022-06-03 09:12:50|154427.8|154337.8|154424.9|154334.9|154428.9|154338.9|154423.9|154333.9|16
1654247580000|2022-06-03 09:13:00|154424.7|154334.7|154428.4|154338.4|154430|154340|154424.1|154334.1|13
1654247590000|2022-06-03 09:13:10|154429|154339|154428.9|154338.9|154433.3|154343.3|154428.3|154338.3|7
1654247600000|2022-06-03 09:13:20|154429.5|154339.5|154429.1|154339.1|154432.5|154342.5|154425.8|154335.8|19
1654247610000|2022-06-03 09:13:30|154430|154340|154427.8|154337.8|154435.5|154345.5|154423.6|154333.6|15
1654247620000|2022-06-03 09:13:40|154423.4|154333.4|154423.4|154333.4|154431.6|154341.6|154421.5|154331.5|14
1654247630000|2022-06-03 09:13:50|154424.3|154334.3|154428.2|154338.2|154430.7|154340.7|154421.1|154331.1|16
1654247640000|2022-06-03 09:14:00|154429.6|154339.6|154426.2|154336.2|154430|154340|154424|154334|15
1654247650000|2022-06-03 09:14:10|154426.1|154336.1|154426.5|154336.5|154427.3|154337.3|154421.7|154331.7|15
1654247660000|2022-06-03 09:14:20|154426.4|154336.4|154420.4|154330.4|154427|154337|154418.4|154328.4|24
1654247670000|2022-06-03 09:14:30|154420.8|154330.8|154420.3|154330.3|154420.9|154330.9|154418.3|154328.3|23
1654247680000|2022-06-03 09:14:40|154420|154330|154422.3|154332.3|154423.1|154333.1|154416.7|154326.7|19
1654247690000|2022-06-03 09:14:50|154422.8|154332.8|154433.6|154343.6|154433.7|154343.7|154422.8|154332.8|19
1654247700000|2022-06-03 09:15:00|154436.4|154346.4|154429.4|154339.4|154436.4|154346.4|154429.4|154339.4|13
1654247710000|2022-06-03 09:15:10|154428.6|154338.6|154428.9|154338.9|154432.9|154342.9|154417.4|154327.4|30
1654247720000|2022-06-03 09:15:20|154426.2|154336.2|154432.9|154342.9|154434.6|154344.6|154424.7|154334.7|20
1654247730000|2022-06-03 09:15:30|154434.8|154344.8|154445.8|154355.8|154448.6|154358.6|154434.8|154344.8|21
1654247740000|2022-06-03 09:15:40|154442.9|154352.9|154451.9|154361.9|154456.6|154366.6|154440|154350|15
1654247750000|2022-06-03 09:15:50|154451.8|154361.8|154449.5|154359.5|154455.2|154365.2|154447.2|154357.2|18
1654247760000|2022-06-03 09:16:00|154448.4|154358.4|154445.3|154355.3|154450.8|154360.8|154443.5|154353.5|20
1654247770000|2022-06-03 09:16:10|154445|154355|154445.5|154355.5|154445.7|154355.7|154444|154354|14
1654247780000|2022-06-03 09:16:20|154449.2|154359.2|154445.2|154355.2|154449.2|154359.2|154442.8|154352.8|15
1654247790000|2022-06-03 09:16:30|154444.7|154354.7|154444.8|154354.8|154448.6|154358.6|154442.2|154352.2|23
1654247800000|2022-06-03 09:16:40|154439.6|154349.6|154457.7|154367.7|154524.3|154434.3|154439.6|154349.6|25
1654247810000|2022-06-03 09:16:50|154456.7|154366.7|154473|154383|154474.4|154384.4|154456.7|154366.7|17
1654247820000|2022-06-03 09:17:00|154471.3|154381.3|154464.4|154374.4|154472.3|154382.3|154464.4|154374.4|13
1654247830000|2022-06-03 09:17:10|154465.2|154375.2|154471.3|154381.3|154478.3|154388.3|154461.8|154371.8|31
1654247840000|2022-06-03 09:17:20|154471.4|154381.4|154480.3|154390.3|154486.6|154396.6|154470.9|154380.9|35
1654247850000|2022-06-03 09:17:30|154483.2|154393.2|154486.6|154396.6|154487.7|154397.7|154481.7|154391.7|27
1654247860000|2022-06-03 09:17:40|154485.1|154395.1|154483.5|154393.5|154487.3|154397.3|154479.9|154389.9|30
1654247870000|2022-06-03 09:17:50|154482.3|154392.3|154484.3|154394.3|154487.4|154397.4|154482.3|154392.3|27
1654247880000|2022-06-03 09:18:00|154484.7|154394.7|154475.8|154385.8|154488.2|154398.2|154466.7|154376.7|28
1654247890000|2022-06-03 09:18:10|154477.1|154387.1|154478|154388|154482.9|154392.9|154461.7|154371.7|32
1654247900000|2022-06-03 09:18:20|154477|154387|154483.8|154393.8|154484.9|154394.9|154477|154387|35
1654247910000|2022-06-03 09:18:30|154482.9|154392.9|154483.4|154393.4|154485.8|154395.8|154482.8|154392.8|19
1654247920000|2022-06-03 09:18:40|154483.5|154393.5|154488|154398|154491.3|154401.3|154483.5|154393.5|24
1654247930000|2022-06-03 09:18:50|154488.1|154398.1|154484.7|154394.7|154494.1|154404.1|154481.1|154391.1|22
1654247940000|2022-06-03 09:19:00|154487.6|154397.6|154491.1|154401.1|154491.1|154401.1|154470.7|154380.7|29
1654247950000|2022-06-03 09:19:10|154491.4|154401.4|154489.6|154399.6|154492.5|154402.5|154481.3|154391.3|37
1654247960000|2022-06-03 09:19:20|154490.1|154400.1|154486.2|154396.2|154490.8|154400.8|154482.9|154392.9|33
1654247970000|2022-06-03 09:19:30|154486.7|154396.7|154485.8|154395.8|154489|154399|154481.8|154391.8|30
1654247980000|2022-06-03 09:19:40|154486.2|154396.2|154483.2|154393.2|154488.6|154398.6|154483|154393|18
1654247990000|2022-06-03 09:19:50|154482.3|154392.3|154502.6|154412.6|154505.3|154415.3|154482.3|154392.3|25
1654248000000|2022-06-03 09:20:00|154501.6|154411.6|154497.1|154407.1|154506.6|154416.6|154497.1|154407.1|26
1654248010000|2022-06-03 09:20:10|154495.4|154405.4|154494|154404|154509.2|154419.2|154491.3|154401.3|36
1654248020000|2022-06-03 09:20:20|154498.6|154408.6|154500.8|154410.8|154505|154415|154497.2|154407.2|24
1654248030000|2022-06-03 09:20:30|154500.9|154410.9|154495|154405|154501.6|154411.6|154493.5|154403.5|23
1654248040000|2022-06-03 09:20:40|154493.7|154403.7|154478.4|154388.4|154499.5|154409.5|154478.4|154388.4|25
1654248050000|2022-06-03 09:20:50|154480.5|154390.5|154486|154396|154488.8|154398.8|154479.4|154389.4|18
1654248060000|2022-06-03 09:21:00|154485.6|154395.6|154485.3|154395.3|154494.9|154404.9|154481.7|154391.7|14
1654248070000|2022-06-03 09:21:10|154484.8|154394.8|154481.6|154391.6|154486.8|154396.8|154479.6|154389.6|20
1654248080000|2022-06-03 09:21:20|154481.4|154391.4|154485|154395|154489.7|154399.7|154478.5|154388.5|19
1654248090000|2022-06-03 09:21:30|154483.9|154393.9|154482.2|154392.2|154486.3|154396.3|154481.9|154391.9|10
1654248100000|2022-06-03 09:21:40|154484.7|154394.7|154472.4|154382.4|154486.1|154396.1|154471.9|154381.9|23
1654248110000|2022-06-03 09:21:50|154475.6|154385.6|154474.4|154384.4|154479|154389|154469.6|154379.6|15
1654248120000|2022-06-03 09:22:00|154475.5|154385.5|154491.1|154401.1|154493.8|154403.8|154475.5|154385.5|26
1654248130000|2022-06-03 09:22:10|154491.5|154401.5|154489.2|154399.2|154491.9|154401.9|154487.3|154397.3|20
1654248140000|2022-06-03 09:22:20|154490.7|154400.7|154492.3|154402.3|154492.5|154402.5|154488.9|154398.9|19
1654248150000|2022-06-03 09:22:30|154491.9|154401.9|154481.1|154391.1|154492.4|154402.4|154472.2|154382.2|21
1654248160000|2022-06-03 09:22:40|154478.9|154388.9|154473.4|154383.4|154487.5|154397.5|154469.8|154379.8|18
1654248170000|2022-06-03 09:22:50|154474.5|154384.5|154461|154371|154474.9|154384.9|154460.2|154370.2|28
1654248180000|2022-06-03 09:23:00|154460|154370|154464.9|154374.9|154467.3|154377.3|154460|154370|28
1654248190000|2022-06-03 09:23:10|154467.4|154377.4|154471.2|154381.2|154471.7|154381.7|154462.9|154372.9|27
1654248200000|2022-06-03 09:23:20|154472.2|154382.2|154475.8|154385.8|154479.3|154389.3|154468.2|154378.2|29
1654248210000|2022-06-03 09:23:30|154475.9|154385.9|154472.3|154382.3|154476.1|154386.1|154471.3|154381.3|22
1654248220000|2022-06-03 09:23:40|154472.1|154382.1|154472.9|154382.9|154474.9|154384.9|154471.8|154381.8|18
1654248230000|2022-06-03 09:23:50|154473.1|154383.1|154472|154382|154476.6|154386.6|154471.7|154381.7|18
1654248240000|2022-06-03 09:24:00|154472.2|154382.2|154472.7|154382.7|154474|154384|154465.7|154375.7|19
1654248250000|2022-06-03 09:24:10|154472.5|154382.5|154474.2|154384.2|154474.2|154384.2|154471.1|154381.1|19
1654248260000|2022-06-03 09:24:20|154474.3|154384.3|154472.9|154382.9|154474.3|154384.3|154470.3|154380.3|24
1654248270000|2022-06-03 09:24:30|154472.8|154382.8|154469.8|154379.8|154473.6|154383.6|154466.5|154376.5|15
1654248280000|2022-06-03 09:24:40|154471.1|154381.1|154470.6|154380.6|154475.5|154385.5|154466.4|154376.4|25
1654248290000|2022-06-03 09:24:50|154471|154381|154459.4|154369.4|154473.8|154383.8|154455.9|154365.9|26
1654248300000|2022-06-03 09:25:00|154465.3|154375.3|154471.9|154381.9|154473.4|154383.4|154462|154372|23
1654248310000|2022-06-03 09:25:10|154472.8|154382.8|154475.4|154385.4|154478.9|154388.9|154472.8|154382.8|21
1654248320000|2022-06-03 09:25:20|154467.3|154377.3|154493.8|154403.8|154498.7|154408.7|154467.3|154377.3|25
1654248330000|2022-06-03 09:25:30|154498.8|154408.8|154491|154401|154500.9|154410.9|154489.9|154399.9|29
1654248340000|2022-06-03 09:25:40|154492.7|154402.7|154482.1|154392.1|154494|154404|154482.1|154392.1|29
1654248350000|2022-06-03 09:25:50|154482.9|154392.9|154487.7|154397.7|154490.4|154400.4|154481.8|154391.8|19
1654248360000|2022-06-03 09:26:00|154487.6|154397.6|154486.3|154396.3|154489.2|154399.2|154486.3|154396.3|22
1654248370000|2022-06-03 09:26:10|154486.4|154396.4|154481.3|154391.3|154490.7|154400.7|154480.3|154390.3|21
1654248380000|2022-06-03 09:26:20|154481.9|154391.9|154483.4|154393.4|154487.9|154397.9|154480.5|154390.5|18
1654248390000|2022-06-03 09:26:30|154482.9|154392.9|154487.2|154397.2|154489.3|154399.3|154482.9|154392.9|11
1654248400000|2022-06-03 09:26:40|154484.2|154394.2|154486.1|154396.1|154489.7|154399.7|154483.3|154393.3|15
1654248410000|2022-06-03 09:26:50|154486.2|154396.2|154483.6|154393.6|154487.5|154397.5|154483.1|154393.1|15
1654248420000|2022-06-03 09:27:00|154484|154394|154490.5|154400.5|154490.5|154400.5|154478.7|154388.7|15
1654248430000|2022-06-03 09:27:10|154494.3|154404.3|154483.3|154393.3|154497.6|154407.6|154483.3|154393.3|19
1654248440000|2022-06-03 09:27:20|154482.8|154392.8|154484.5|154394.5|154485.6|154395.6|154480.1|154390.1|23
1654248450000|2022-06-03 09:27:30|154487.7|154397.7|154523.7|154433.7|154539.8|154435.9|154480.9|154390.9|19
1654248460000|2022-06-03 09:27:40|154524|154434|154523.5|154433.5|154532.1|154442.1|154523.1|154433.1|8
1654248470000|2022-06-03 09:27:50|154524.6|154434.6|154527.3|154437.3|154527.3|154437.3|154519.8|154429.8|8
1654248480000|2022-06-03 09:28:00|154527.6|154437.6|154523.8|154433.8|154527.6|154437.6|154522.9|154432.9|10
1654248490000|2022-06-03 09:28:10|154524.3|154434.3|154524.9|154434.9|154524.9|154434.9|154524.3|154434.3|2
1654248500000|2022-06-03 09:28:20|154525.7|154435.7|154533|154403|154537|154441.6|154515.9|154403|11
1654248510000|2022-06-03 09:28:30|154520|154430|154515.4|154425.4|154520.3|154430.3|154508.7|154418.7|9
1654248520000|2022-06-03 09:28:40|154515.9|154425.9|154518.4|154428.4|154519.4|154429.4|154502.5|154412.5|24
1654248530000|2022-06-03 09:28:50|154518.7|154428.7|154538.5|154448.5|154563.3|154459.7|154517.2|154427.2|29
1654248540000|2022-06-03 09:29:00|154540.6|154450.6|154544.9|154454.9|154547.2|154457.2|154535.7|154445.7|26
1654248550000|2022-06-03 09:29:10|154544|154454|154555.1|154465.1|154561.9|154471.9|154542.3|154452.3|29
1654248560000|2022-06-03 09:29:20|154554.9|154464.9|154562.3|154472.3|154582.5|154477.9|154554.9|154445.7|22
1654248570000|2022-06-03 09:29:30|154558.8|154468.8|154556.3|154466.3|154564.3|154474.3|154543.5|154453.5|30
1654248580000|2022-06-03 09:29:40|154555.7|154465.7|154557.5|154467.5|154563.6|154473.6|154553.2|154463.2|26
1654248590000|2022-06-03 09:29:50|154558.1|154468.1|154578.7|154488.7|154582.8|154492.8|154554.6|154464.6|15
1654248600000|2022-06-03 09:30:00|154577.2|154487.2|154589|154499|154606.9|154509.9|154564.8|154474.8|36
1654248610000|2022-06-03 09:30:10|154587.3|154497.3|154603.1|154513.1|154616.1|154517.1|154585.1|154476.5|28
1654248620000|2022-06-03 09:30:20|154603.9|154513.9|154607.4|154517.4|154623|154519.5|154603.7|154489.3|25
1654248630000|2022-06-03 09:30:30|154607.1|154517.1|154609.3|154519.3|154613.1|154523.1|154604.5|154514.5|27
1654248640000|2022-06-03 09:30:40|154609.1|154519.1|154618.8|154488.8|154619.1|154519.5|154596.5|154488.6|33
1654248650000|2022-06-03 09:30:50|154600.9|154510.9|154597.3|154507.3|154607.7|154517.7|154597.3|154507.3|21
1654248660000|2022-06-03 09:31:00|154609.6|154519.6|154601.6|154511.6|154609.6|154519.6|154579.8|154489.8|36
1654248670000|2022-06-03 09:31:10|154601.7|154511.7|154615|154525|154616.2|154526.2|154596.9|154506.9|33
1654248680000|2022-06-03 09:31:20|154617.5|154527.5|154608.9|154518.9|154617.5|154527.5|154601.6|154511.6|31
1654248690000|2022-06-03 09:31:30|154612.6|154522.6|154614.2|154524.2|154614.9|154524.9|154596.7|154506.7|38
1654248700000|2022-06-03 09:31:40|154615.1|154525.1|154571|154481|154621.4|154531.4|154564.3|154474.3|38
1654248710000|2022-06-03 09:31:50|154570.7|154480.7|154609.8|154519.8|154612|154522|154569.9|154479.9|39
1654248720000|2022-06-03 09:32:00|154608.1|154518.1|154622.8|154532.8|154625.6|154535.6|154602.6|154512.6|32
1654248730000|2022-06-03 09:32:10|154619.5|154529.5|154672|154582|154672|154582|154619.5|154529.5|18
1654248740000|2022-06-03 09:32:20|154667.5|154577.5|154670.5|154580.5|154672.4|154582.4|154663.7|154573.7|24
1654248750000|2022-06-03 09:32:30|154669.5|154579.5|154679.1|154589.1|154682.4|154592.4|154669.5|154579.5|26
1654248760000|2022-06-03 09:32:40|154677.1|154587.1|154678.8|154588.8|154686.2|154596.2|154670.6|154580.6|31
1654248770000|2022-06-03 09:32:50|154678.5|154588.5|154679.5|154589.5|154683.9|154593.9|154676.9|154586.9|23
1654248780000|2022-06-03 09:33:00|154679.7|154589.7|154686.2|154596.2|154696.3|154606.3|154678.7|154588.7|31
1654248790000|2022-06-03 09:33:10|154685.7|154595.7|154677.5|154587.5|154695.1|154597.1|154670.6|154562.3|26
1654248800000|2022-06-03 09:33:20|154679.6|154589.6|154667.8|154577.8|154679.6|154589.6|154667.3|154577.3|22
1654248810000|2022-06-03 09:33:30|154669.9|154579.9|154672.9|154582.9|154674.7|154584.7|154665.3|154575.3|21
1654248820000|2022-06-03 09:33:40|154671.7|154581.7|154680.9|154590.9|154686.5|154596.5|154671.7|154581.7|21
1654248830000|2022-06-03 09:33:50|154685|154595|154684.2|154594.2|154685.2|154595.2|154682.3|154592.3|11
1654248840000|2022-06-03 09:34:00|154684.6|154594.6|154684.8|154594.8|154685.6|154595.6|154684.1|154594.1|15
1654248850000|2022-06-03 09:34:10|154684.7|154594.7|154685.8|154595.8|154687.9|154597.9|154684.7|154594.7|15
1654248860000|2022-06-03 09:34:20|154685.7|154595.7|154686.2|154596.2|154686.7|154596.7|154685.7|154595.7|15
1654248870000|2022-06-03 09:34:30|154686.4|154596.4|154685.9|154595.9|154686.4|154596.4|154683.3|154593.3|15
1654248880000|2022-06-03 09:34:40|154685.7|154595.7|154685.7|154595.7|154692.2|154602.2|154685.7|154595.7|15
1654248890000|2022-06-03 09:34:50|154685.8|154595.8|154688.5|154598.5|154691.4|154601.4|154685.4|154595.4|17
1654248900000|2022-06-03 09:35:00|154687.4|154597.4|154693.3|154603.3|154693.3|154603.3|154685|154595|25
1654248910000|2022-06-03 09:35:10|154692.5|154602.5|154690.8|154600.8|154692.5|154602.5|154687.2|154597.2|16
1654248920000|2022-06-03 09:35:20|154691.3|154601.3|154691.2|154601.2|154693.6|154603.6|154689.4|154599.4|20
1654248930000|2022-06-03 09:35:30|154687.4|154597.4|154685.7|154595.7|154689.1|154599.1|154680.2|154590.2|21
1654248940000|2022-06-03 09:35:40|154686.3|154596.3|154684.9|154594.9|154689.9|154599.9|154682.1|154592.1|24
1654248950000|2022-06-03 09:35:50|154685.6|154595.6|154686.2|154596.2|154686.9|154596.9|154684|154594|24
1654248960000|2022-06-03 09:36:00|154687.1|154597.1|154689.2|154599.2|154691.7|154601.7|154686.8|154596.8|16
1654248970000|2022-06-03 09:36:10|154687.6|154597.6|154715.4|154625.4|154723|154633|154686.3|154596.3|24
1654248980000|2022-06-03 09:36:20|154714.6|154624.6|154728.7|154638.7|154731.8|154641.8|154713.8|154623.8|19
1654248990000|2022-06-03 09:36:30|154727.2|154637.2|154754.8|154664.8|154758.9|154668.9|154726.7|154636.7|32
1654249000000|2022-06-03 09:36:40|154755.3|154665.3|154764.3|154674.3|154765.9|154675.9|154755.2|154665.2|20
1654249010000|2022-06-03 09:36:50|154765.1|154675.1|154768.3|154678.3|154768.5|154678.5|154763.2|154673.2|25
1654249020000|2022-06-03 09:37:00|154767.9|154677.9|154762.9|154672.9|154767.9|154677.9|154762.2|154672.2|18
1654249030000|2022-06-03 09:37:10|154763|154673|154795.5|154705.5|154807.9|154717.9|154763|154673|29
1654249040000|2022-06-03 09:37:20|154795.3|154705.3|154794.5|154704.5|154795.4|154705.4|154790.4|154700.4|33
1654249050000|2022-06-03 09:37:30|154794|154704|154810.2|154720.2|154810.7|154720.7|154794|154704|28
1654249060000|2022-06-03 09:37:40|154809.3|154719.3|154809.8|154719.8|154812.3|154722.3|154807|154717|21
1654249070000|2022-06-03 09:37:50|154809.4|154719.4|154809.8|154719.8|154810.9|154720.9|154805.2|154715.2|20
1654249080000|2022-06-03 09:38:00|154810|154720|154807.4|154717.4|154810.5|154720.5|154807.1|154717.1|25
1654249090000|2022-06-03 09:38:10|154808.9|154718.9|154806.8|154716.8|154809.9|154719.9|154803.1|154713.1|29
1654249100000|2022-06-03 09:38:20|154808.5|154718.5|154809.5|154719.5|154810.7|154720.7|154807|154717|21
1654249110000|2022-06-03 09:38:30|154809.1|154719.1|154813.3|154723.3|154815|154725|154809.1|154719.1|27
1654249120000|2022-06-03 09:38:40|154814.3|154724.3|154802|154712|154814.3|154724.3|154796|154706|21
1654249130000|2022-06-03 09:38:50|154804.8|154714.8|154817.9|154727.9|154817.9|154727.9|154798.1|154708.1|23
1654249140000|2022-06-03 09:39:00|154817.6|154727.6|154813.7|154723.7|154818.1|154728.1|154813.3|154723.3|22
1654249150000|2022-06-03 09:39:10|154811.8|154721.8|154812.6|154722.6|154814.8|154724.8|154811.8|154721.8|17
1654249160000|2022-06-03 09:39:20|154813.3|154723.3|154747.9|154657.9|154814.1|154724.1|154729|154639|28
1654249170000|2022-06-03 09:39:30|154751.3|154661.3|154756.3|154666.3|154756.4|154666.4|154744.7|154654.7|16
1654249180000|2022-06-03 09:39:40|154751.1|154661.1|154763.5|154673.5|154763.5|154673.5|154751.1|154661.1|28
1654249190000|2022-06-03 09:39:50|154763|154673|154762.3|154672.3|154765.6|154675.6|154755.3|154665.3|29
1654249200000|2022-06-03 09:40:00|154762.4|154672.4|154781.8|154691.8|154804|154692.9|154762.4|154670.7|27
1654249210000|2022-06-03 09:40:10|154783|154693|154784.1|154694.1|154785.8|154695.8|154781.1|154691.1|26
1654249220000|2022-06-03 09:40:20|154783.9|154693.9|154786.8|154696.8|154790.7|154700.7|154781.8|154691.8|28
1654249230000|2022-06-03 09:40:30|154786.9|154696.9|154793.5|154703.5|154795.1|154705.1|154786.6|154696.6|33
1654249240000|2022-06-03 09:40:40|154794.6|154704.6|154800|154710|154801.8|154711.8|154790.4|154700.4|24
1654249250000|2022-06-03 09:40:50|154799.2|154709.2|154773.8|154683.8|154799.5|154709.5|154756.1|154666.1|23
1654249260000|2022-06-03 09:41:00|154774.7|154684.7|154774.5|154684.5|154784.3|154694.3|154765|154675|30
1654249270000|2022-06-03 09:41:10|154772.8|154682.8|154767.7|154677.7|154772.8|154682.8|154750.9|154660.9|30
1654249280000|2022-06-03 09:41:20|154770.2|154680.2|154784.5|154694.5|154784.5|154694.5|154766.1|154676.1|26
1654249290000|2022-06-03 09:41:30|154783.3|154693.3|154779.4|154689.4|154784.9|154694.9|154776.6|154686.6|24
1654249300000|2022-06-03 09:41:40|154777.7|154687.7|154781.7|154691.7|154783.2|154693.2|154777.7|154687.7|22
1654249310000|2022-06-03 09:41:50|154781.3|154691.3|154784.8|154694.8|154787.3|154697.3|154779|154689|18
1654249320000|2022-06-03 09:42:00|154785|154695|154779.8|154689.8|154785|154695|154779.2|154689.2|21
1654249330000|2022-06-03 09:42:10|154784.4|154694.4|154782.5|154692.5|154784.4|154694.4|154780|154690|19
1654249340000|2022-06-03 09:42:20|154783.5|154693.5|154785.2|154695.2|154788|154698|154783.1|154693.1|23
1654249350000|2022-06-03 09:42:30|154785.8|154695.8|154785.5|154695.5|154786.4|154696.4|154783.7|154693.7|15
1654249360000|2022-06-03 09:42:40|154787.1|154697.1|154786.7|154696.7|154787.9|154697.9|154782.7|154692.7|15
1654249370000|2022-06-03 09:42:50|154786.4|154696.4|154785.6|154695.6|154787.1|154697.1|154782.6|154692.6|25
1654249380000|2022-06-03 09:43:00|154785.8|154695.8|154783.9|154693.9|154785.8|154695.8|154783.5|154693.5|21
1654249390000|2022-06-03 09:43:10|154784.5|154694.5|154786.3|154696.3|154788.8|154698.8|154783.6|154693.6|17
1654249400000|2022-06-03 09:43:20|154786|154696|154786.8|154696.8|154787.5|154697.5|154784.8|154694.8|14
1654249410000|2022-06-03 09:43:30|154786.9|154696.9|154785.1|154695.1|154787.3|154697.3|154784.5|154694.5|15
1654249420000|2022-06-03 09:43:40|154789.5|154699.5|154785.5|154695.5|154790.1|154700.1|154784|154694|16
1654249430000|2022-06-03 09:43:50|154786|154696|154785.3|154695.3|154786.5|154696.5|154784.2|154694.2|22
1654249440000|2022-06-03 09:44:00|154785.9|154695.9|154785.7|154695.7|154785.9|154695.9|154784.2|154694.2|18
1654249450000|2022-06-03 09:44:10|154786.4|154696.4|154786.6|154696.6|154788.8|154698.8|154785.9|154695.9|15
1654249460000|2022-06-03 09:44:20|154787.2|154697.2|154787.8|154697.8|154787.8|154697.8|154784.8|154694.8|19
1654249470000|2022-06-03 09:44:30|154787.6|154697.6|154784.7|154694.7|154787.7|154697.7|154784.6|154694.6|14
1654249480000|2022-06-03 09:44:40|154785.1|154695.1|154785.2|154695.2|154786.8|154696.8|154782.2|154692.2|16
1654249490000|2022-06-03 09:44:50|154784.7|154694.7|154785.6|154695.6|154786.1|154696.1|154784.6|154694.6|9
1654249500000|2022-06-03 09:45:00|154785.2|154695.2|154787.2|154697.2|154787.4|154697.4|154785.2|154695.2|15
1654249510000|2022-06-03 09:45:10|154785.5|154695.5|154812.9|154722.9|154812.9|154722.9|154785.5|154695.5|17
1654249520000|2022-06-03 09:45:20|154812.2|154722.2|154817.5|154727.5|154818|154728|154806.2|154716.2|28
1654249530000|2022-06-03 09:45:30|154818.6|154728.6|154824.1|154734.1|154826.1|154736.1|154817.4|154727.4|28
1654249540000|2022-06-03 09:45:40|154821.6|154731.6|154825.6|154735.6|154826.5|154736.5|154814.4|154724.4|21
1654249550000|2022-06-03 09:45:50|154827.1|154737.1|154829.2|154739.2|154829.2|154739.2|154825.7|154735.7|27
1654249560000|2022-06-03 09:46:00|154829|154739|154830.8|154740.8|154832.7|154742.7|154827.2|154737.2|20
1654249570000|2022-06-03 09:46:10|154830.3|154740.3|154866.9|154776.9|154866.9|154776.9|154827.5|154737.5|16
1654249580000|2022-06-03 09:46:20|154872.3|154782.3|154879.7|154789.7|154879.9|154789.9|154867.6|154777.6|25
1654249590000|2022-06-03 09:46:30|154878.6|154788.6|154879.4|154789.4|154881.4|154791.4|154876.9|154786.9|13
1654249600000|2022-06-03 09:46:40|154880.5|154790.5|154876.6|154786.6|154886.1|154796.1|154871.9|154781.9|14
1654249610000|2022-06-03 09:46:50|154877.4|154787.4|154884|154794|154885.5|154795.5|154876.9|154786.9|19
1654249620000|2022-06-03 09:47:00|154884.5|154794.5|154911.2|154821.2|154911.4|154821.4|154883.3|154793.3|19
1654249630000|2022-06-03 09:47:10|154912.3|154822.3|154922.8|154832.8|154924.1|154834.1|154906.2|154816.2|31
1654249640000|2022-06-03 09:47:20|154924.1|154834.1|154960.1|154870.1|154961.2|154871.2|154918.6|154828.6|30
1654249650000|2022-06-03 09:47:30|154958.8|154868.8|154957.1|154867.1|154962.7|154872.7|154953|154863|26
1654249660000|2022-06-03 09:47:40|154957|154867|154955.3|154865.3|154957|154867|154949.2|154859.2|32
1654249670000|2022-06-03 09:47:50|154955.4|154865.4|154959.3|154869.3|154965.8|154875.8|154953.3|154863.3|33
1654249680000|2022-06-03 09:48:00|154958.1|154868.1|154939.5|154849.5|154960.8|154870.8|154939.3|154849.3|33
1654249690000|2022-06-03 09:48:10|154942.5|154852.5|154948.4|154858.4|154948.4|154858.4|154941.1|154851.1|25
1654249700000|2022-06-03 09:48:20|154948.3|154858.3|154880.9|154790.9|154948.3|154858.3|154862|154772|28
1654249710000|2022-06-03 09:48:30|154880.1|154790.1|154874.6|154784.6|154880.8|154790.8|154874|154784|30
1654249720000|2022-06-03 09:48:40|154874.5|154784.5|154875.7|154785.7|154877.1|154787.1|154873.3|154783.3|24
1654249730000|2022-06-03 09:48:50|154875.4|154785.4|154790.7|154700.7|154875.4|154785.4|154778.7|154688.7|34
1654249740000|2022-06-03 09:49:00|154791.6|154701.6|154804|154714|154804|154714|154790.6|154700.6|18
1654249750000|2022-06-03 09:49:10|154802.9|154712.9|154760.8|154670.8|154820.3|154713.9|154760.8|154670.8|18
1654249760000|2022-06-03 09:49:20|154759.3|154669.3|154758|154668|154773.7|154675.9|154749.3|154643.7|24
1654249770000|2022-06-03 09:49:30|154756.2|154666.2|154735.5|154645.5|154761.1|154671.1|154718|154628|27
1654249780000|2022-06-03 09:49:40|154737.5|154647.5|154728.2|154638.2|154737.5|154647.5|154720.8|154630.8|28
1654249790000|2022-06-03 09:49:50|154725.9|154635.9|154718.7|154628.7|154726|154636|154718.7|154628.7|21
1654249800000|2022-06-03 09:50:00|154704.3|154614.3|154710.9|154620.9|154713.3|154623.3|154695.5|154605.5|29
1654249810000|2022-06-03 09:50:10|154711|154621|154691.6|154601.6|154713.8|154623.8|154687.4|154597.4|24
1654249820000|2022-06-03 09:50:20|154718|154588|154668.1|154578.1|154718|154600.9|154665|154559.7|28
1654249830000|2022-06-03 09:50:30|154668.3|154578.3|154668.6|154578.6|154669|154579|154665.4|154575.4|20
1654249840000|2022-06-03 09:50:40|154668.7|154578.7|154676.2|154586.2|154682.2|154592.2|154638.9|154548.9|30
1654249850000|2022-06-03 09:50:50|154677.4|154587.4|154681.8|154591.8|154684.7|154594.7|154675.3|154585.3|21
1654249860000|2022-06-03 09:51:00|154679.8|154589.8|154661.8|154571.8|154679.8|154589.8|154660|154570|29
1654249870000|2022-06-03 09:51:10|154664|154574|154661.8|154571.8|154665.1|154575.1|154660.3|154570.3|26
1654249880000|2022-06-03 09:51:20|154661.3|154571.3|154662.4|154572.4|154662.4|154572.4|154660|154570|19
1654249890000|2022-06-03 09:51:30|154661.5|154571.5|154658.7|154568.7|154661.5|154571.5|154658.4|154568.4|20
1654249900000|2022-06-03 09:51:40|154658.3|154568.3|154643.7|154553.7|154660.5|154570.5|154631.4|154541.4|33
1654249910000|2022-06-03 09:51:50|154644.3|154554.3|154644.5|154554.5|154645.5|154555.5|154643.8|154553.8|22
1654249920000|2022-06-03 09:52:00|154645.6|154555.6|154646.6|154556.6|154647.6|154557.6|154645.2|154555.2|15
1654249930000|2022-06-03 09:52:10|154649.8|154559.8|154649.9|154559.9|154655.6|154565.6|154649.2|154559.2|29
1654249940000|2022-06-03 09:52:20|154651.8|154561.8|154653.2|154563.2|154653.2|154563.2|154649.8|154559.8|13
1654249950000|2022-06-03 09:52:30|154652.2|154562.2|154652.6|154562.6|154653.8|154563.8|154651.6|154561.6|11
1654249960000|2022-06-03 09:52:40|154651.9|154561.9|154653|154563|154653.7|154563.7|154650.2|154560.2|19
1654249970000|2022-06-03 09:52:50|154651.7|154561.7|154652.4|154562.4|154653.8|154563.8|154651.4|154561.4|17
1654249980000|2022-06-03 09:53:00|154651.6|154561.6|154652.7|154562.7|154654|154564|154651.3|154561.3|12
1654249990000|2022-06-03 09:53:10|154652.2|154562.2|154661.4|154571.4|154663.7|154573.7|154652.2|154562.2|15
1654250000000|2022-06-03 09:53:20|154662.1|154572.1|154661|154571|154663.4|154573.4|154661|154571|17
1654250010000|2022-06-03 09:53:30|154661.2|154571.2|154658.6|154568.6|154663.3|154573.3|154658.6|154568.6|24
1654250020000|2022-06-03 09:53:40|154659.7|154569.7|154650.7|154560.7|154660.6|154570.6|154650.2|154560.2|34
1654250030000|2022-06-03 09:53:50|154650.3|154560.3|154648.3|154558.3|154650.5|154560.5|154647.5|154557.5|24
1654250040000|2022-06-03 09:54:00|154648.4|154558.4|154644.2|154554.2|154649.5|154559.5|154643.7|154553.7|16
1654250050000|2022-06-03 09:54:10|154644.4|154554.4|154643.4|154553.4|154644.6|154554.6|154642.6|154552.6|10
1654250060000|2022-06-03 09:54:20|154643.9|154553.9|154638.9|154548.9|154645.9|154555.9|154638.9|154548.9|14
1654250070000|2022-06-03 09:54:30|154639|154549|154641.7|154551.7|154641.7|154551.7|154636.6|154546.6|25
1654250080000|2022-06-03 09:54:40|154641.8|154551.8|154657.2|154567.2|154658.3|154568.3|154641.8|154551.8|28
1654250090000|2022-06-03 09:54:50|154656.7|154566.7|154649.5|154559.5|154659.5|154569.5|154649.5|154559.5|18
1654250100000|2022-06-03 09:55:00|154650.6|154560.6|154649.3|154559.3|154650.6|154560.6|154648.7|154558.7|13
1654250110000|2022-06-03 09:55:10|154649.5|154559.5|154644.6|154554.6|154649.5|154559.5|154644.6|154554.6|17
1654250120000|2022-06-03 09:55:20|154645.1|154555.1|154640.2|154550.2|154647|154557|154640.2|154550.2|14
1654250130000|2022-06-03 09:55:30|154636.4|154546.4|154633.1|154543.1|154636.4|154546.4|154633.1|154543.1|13
1654250140000|2022-06-03 09:55:40|154633.8|154543.8|154637.3|154547.3|154638.3|154548.3|154633.4|154543.4|11
1654250150000|2022-06-03 09:55:50|154637.2|154547.2|154636.5|154546.5|154637.4|154547.4|154633.4|154543.4|13
1654250160000|2022-06-03 09:56:00|154636|154546|154605.7|154515.7|154636.5|154546.5|154604|154514|23
1654250170000|2022-06-03 09:56:10|154606.8|154516.8|154606.4|154516.4|154610.5|154520.5|154591.1|154501.1|19
1654250180000|2022-06-03 09:56:20|154607.1|154517.1|154610.1|154520.1|154612.4|154522.4|154605.9|154515.9|19
1654250190000|2022-06-03 09:56:30|154609.9|154519.9|154607.6|154517.6|154609.9|154519.9|154607.6|154517.6|20
1654250200000|2022-06-03 09:56:40|154607.7|154517.7|154606|154516|154609|154519|154597.6|154507.6|22
1654250210000|2022-06-03 09:56:50|154607.8|154517.8|154612.5|154522.5|154616.2|154526.2|154607.8|154517.8|16
1654250220000|2022-06-03 09:57:00|154611.9|154521.9|154678.1|154588.1|154683|154593|154611.1|154521.1|29
1654250230000|2022-06-03 09:57:10|154676.3|154586.3|154671.2|154581.2|154676.8|154586.8|154670.1|154580.1|32
1654250240000|2022-06-03 09:57:20|154670.1|154580.1|154671.6|154581.6|154672.6|154582.6|154668.7|154578.7|23
1654250250000|2022-06-03 09:57:30|154672|154582|154670|154580|154672|154582|154670|154580|9
1654250260000|2022-06-03 09:57:40|154668|154578|154669.3|154579.3|154670.9|154580.9|154668|154578|16
1654250270000|2022-06-03 09:57:50|154673.9|154583.9|154674.6|154584.6|154676.3|154586.3|154673.9|154583.9|10
1654250280000|2022-06-03 09:58:00|154673.3|154583.3|154683.5|154593.5|154687.4|154597.4|154673.3|154583.3|25
1654250290000|2022-06-03 09:58:10|154683.2|154593.2|154680.7|154590.7|154684.1|154594.1|154680.5|154590.5|29
1654250300000|2022-06-03 09:58:20|154680.3|154590.3|154678.1|154588.1|154681.8|154591.8|154677|154587|28
1654250310000|2022-06-03 09:58:30|154677.4|154587.4|154676|154586|154680.8|154590.8|154675.1|154585.1|33
1654250320000|2022-06-03 09:58:40|154676.2|154586.2|154674.1|154584.1|154676.4|154586.4|154672.1|154582.1|25
1654250330000|2022-06-03 09:58:50|154672.7|154582.7|154671.6|154581.6|154672.9|154582.9|154670.7|154580.7|14
1654250340000|2022-06-03 09:59:00|154671.9|154581.9|154644.5|154554.5|154671.9|154581.9|154642.4|154552.4|18
1654250350000|2022-06-03 09:59:10|154644.4|154554.4|154649.5|154559.5|154653.7|154563.7|154644|154554|24
1654250360000|2022-06-03 09:59:20|154649.7|154559.7|154649.3|154559.3|154650.5|154560.5|154648.3|154558.3|19
1654250370000|2022-06-03 09:59:30|154649.2|154559.2|154647.4|154557.4|154649.5|154559.5|154647.4|154557.4|11
1654250380000|2022-06-03 09:59:40|154647.3|154557.3|154650.9|154560.9|154650.9|154560.9|154647.3|154557.3|13
1654250390000|2022-06-03 09:59:50|154650.7|154560.7|154642.7|154552.7|154668.8|154565|154642.7|154532.1|14
1654250400000|2022-06-03 10:00:00|154646.8|154556.8|154646.7|154556.7|154647.1|154557.1|154641.4|154551.4|29
1654250410000|2022-06-03 10:00:10|154646.6|154556.6|154647.8|154557.8|154648.2|154558.2|154646.6|154556.6|12
1654250420000|2022-06-03 10:00:20|154648.4|154558.4|154654.2|154564.2|154656.8|154566.8|154647.2|154557.2|20
1654250430000|2022-06-03 10:00:30|154654.8|154564.8|154655.5|154565.5|154656.4|154566.4|154653.5|154563.5|12
1654250440000|2022-06-03 10:00:40|154656.1|154566.1|154661.5|154571.5|154661.9|154571.9|154654.9|154564.9|21
1654250450000|2022-06-03 10:00:50|154661.4|154571.4|154656.5|154566.5|154662.5|154572.5|154656.5|154566.5|26
1654250460000|2022-06-03 10:01:00|154656.7|154566.7|154657.2|154567.2|154658.9|154568.9|154655.8|154565.8|11
1654250470000|2022-06-03 10:01:10|154656.5|154566.5|154656.7|154566.7|154664.3|154574.3|154656.3|154566.3|18
1654250480000|2022-06-03 10:01:20|154659.4|154569.4|154666.8|154576.8|154667.8|154577.8|154659.4|154569.4|18
1654250490000|2022-06-03 10:01:30|154666.5|154576.5|154667.4|154577.4|154667.9|154577.9|154664.7|154574.7|15
1654250500000|2022-06-03 10:01:40|154667.1|154577.1|154663.5|154573.5|154668|154578|154662.8|154572.8|10
1654250510000|2022-06-03 10:01:50|154663.4|154573.4|154665.6|154575.6|154668.1|154578.1|154663.3|154573.3|12
1654250520000|2022-06-03 10:02:00|154665.8|154575.8|154668|154578|154668.5|154578.5|154665.7|154575.7|15
1654250530000|2022-06-03 10:02:10|154666.9|154576.9|154668.6|154578.6|154670.7|154580.7|154664.6|154574.6|13
1654250540000|2022-06-03 10:02:20|154667.2|154577.2|154668.1|154578.1|154672.1|154582.1|154667.2|154577.2|9
1654250550000|2022-06-03 10:02:30|154675.8|154585.8|154665.3|154575.3|154675.8|154585.8|154661.6|154571.6|20
1654250560000|2022-06-03 10:02:40|154666.5|154576.5|154665.8|154575.8|154669.9|154579.9|154665.2|154575.2|8
1654250570000|2022-06-03 10:02:50|154666.7|154576.7|154620.2|154530.2|154668.9|154578.9|154620.2|154530.2|20
1654250580000|2022-06-03 10:03:00|154619.1|154529.1|154610.2|154520.2|154622|154532|154599.9|154509.9|18
1654250590000|2022-06-03 10:03:10|154611|154521|154593.5|154503.5|154611.8|154521.8|154592.3|154502.3|29
1654250600000|2022-06-03 10:03:20|154593.6|154503.6|154589.9|154499.9|154594.2|154504.2|154583.5|154493.5|17
1654250610000|2022-06-03 10:03:30|154587|154497|154578.6|154488.6|154587|154497|154578.6|154488.6|16
1654250620000|2022-06-03 10:03:40|154579.2|154489.2|154578.4|154488.4|154579.7|154489.7|154576.7|154486.7|8
1654250630000|2022-06-03 10:03:50|154578.7|154488.7|154575.1|154485.1|154578.7|154488.7|154575.1|154485.1|11
1654250640000|2022-06-03 10:04:00|154577.3|154487.3|154565.9|154475.9|154577.3|154487.3|154565.7|154475.7|6
1654250650000|2022-06-03 10:04:10|154577.3|154487.3|154573|154483|154577.3|154487.3|154572.1|154482.1|5
1654250660000|2022-06-03 10:04:20|154571.8|154481.8|154574.1|154484.1|154575.5|154485.5|154571.8|154481.8|6
1654250670000|2022-06-03 10:04:30|154572.7|154482.7|154572.9|154482.9|154574.3|154484.3|154570.8|154480.8|5
1654250680000|2022-06-03 10:04:40|154574.1|154484.1|154566.4|154476.4|154577.7|154487.7|154562.8|154472.8|14
1654250690000|2022-06-03 10:04:50|154566.3|154476.3|154567.1|154477.1|154569.7|154479.7|154559.8|154469.8|10
1654250700000|2022-06-03 10:05:00|154565.2|154475.2|154567.9|154477.9|154569.4|154479.4|154565|154475|10
1654250710000|2022-06-03 10:05:10|154567.7|154477.7|154568|154478|154568.5|154478.5|154566.8|154476.8|5
1654250720000|2022-06-03 10:05:20|154567.6|154477.6|154563.4|154473.4|154567.6|154477.6|154563.4|154473.4|7
1654250730000|2022-06-03 10:05:30|154563.5|154473.5|154562.4|154472.4|154563.8|154473.8|154562.3|154472.3|11
1654250740000|2022-06-03 10:05:40|154565|154475|154563.7|154473.7|154565.1|154475.1|154559.3|154469.3|13
1654250750000|2022-06-03 10:05:50|154560.6|154470.6|154570.9|154480.9|154571.6|154481.6|154560.6|154470.6|19
1654250760000|2022-06-03 10:06:00|154573|154483|154570.3|154480.3|154573|154483|154570.3|154480.3|11
1654250770000|2022-06-03 10:06:10|154571.3|154481.3|154566.3|154476.3|154572.1|154482.1|154559.2|154469.2|16
1654250780000|2022-06-03 10:06:20|154564.8|154474.8|154568.3|154478.3|154569.3|154479.3|154564.8|154474.8|10
1654250790000|2022-06-03 10:06:30|154567.6|154477.6|154566.9|154476.9|154569.3|154479.3|154566|154476|10
1654250800000|2022-06-03 10:06:40|154567.1|154477.1|154568.7|154478.7|154569.3|154479.3|154564.6|154474.6|10
1654250810000|2022-06-03 10:06:50|154569|154479|154567.1|154477.1|154569|154479|154565.5|154475.5|11
1654250820000|2022-06-03 10:07:00|154567|154477|154576|154486|154576|154486|154567|154477|12
1654250830000|2022-06-03 10:07:10|154574.3|154484.3|154570.5|154480.5|154574.4|154484.4|154570.5|154480.5|9
1654250840000|2022-06-03 10:07:20|154570.2|154480.2|154569.4|154479.4|154570.5|154480.5|154568.1|154478.1|9
1654250850000|2022-06-03 10:07:30|154570|154480|154569.5|154479.5|154573.7|154483.7|154568|154478|23
1654250860000|2022-06-03 10:07:40|154569.7|154479.7|154578.8|154488.8|154578.8|154488.8|154569.2|154479.2|23
1654250870000|2022-06-03 10:07:50|154579.7|154489.7|154582.2|154492.2|154582.2|154492.2|154576.3|154486.3|20
1654250880000|2022-06-03 10:08:00|154617.6|154527.6|154602.4|154512.4|154626.2|154527.6|154594.5|154496.2|35
1654250890000|2022-06-03 10:08:10|154611.5|154521.5|154604.6|154514.6|154611.5|154521.5|154602.2|154512.2|22
1654250900000|2022-06-03 10:08:20|154604|154514|154601.2|154511.2|154604|154514|154600.3|154510.3|14
1654250910000|2022-06-03 10:08:30|154619.9|154529.9|154601.8|154511.8|154621.4|154531.4|154601.8|154511.8|29
1654250920000|2022-06-03 10:08:40|154603.3|154513.3|154599.1|154509.1|154603.3|154513.3|154599.1|154509.1|14
1654250930000|2022-06-03 10:08:50|154598.5|154508.5|154591.1|154501.1|154600.4|154510.4|154589.8|154499.8|19
1654250940000|2022-06-03 10:09:00|154590.7|154500.7|154582.5|154492.5|154590.7|154500.7|154582.5|154492.5|16
1654250950000|2022-06-03 10:09:10|154582.9|154492.9|154581|154491|154584.8|154494.8|154579.6|154489.6|21
1654250960000|2022-06-03 10:09:20|154581.8|154491.8|154581.8|154491.8|154587.5|154497.5|154578|154488|27
1654250970000|2022-06-03 10:09:30|154586.1|154496.1|154586.7|154496.7|154591.1|154501.1|154579.3|154489.3|23
1654250980000|2022-06-03 10:09:40|154586.4|154496.4|154593.2|154503.2|154598.5|154508.5|154583.2|154493.2|33
1654250990000|2022-06-03 10:09:50|154594.8|154504.8|154589.1|154499.1|154596.2|154506.2|154588.8|154498.8|31
1654251000000|2022-06-03 10:10:00|154600.3|154510.3|154598.5|154508.5|154601.9|154511.9|154590.1|154500.1|29
1654251010000|2022-06-03 10:10:10|154598.1|154508.1|154592.1|154502.1|154598.1|154508.1|154583.9|154493.9|24
1654251020000|2022-06-03 10:10:20|154590.3|154500.3|154578|154488|154607.2|154500.3|154574.7|154477.2|24
1654251030000|2022-06-03 10:10:30|154573|154483|154589.4|154499.4|154592.4|154502.4|154573|154483|22
1654251040000|2022-06-03 10:10:40|154589|154499|154585.1|154495.1|154589.2|154499.2|154581.5|154491.5|23
1654251050000|2022-06-03 10:10:50|154585|154495|154579.2|154489.2|154585.4|154495.4|154578.1|154488.1|13
1654251060000|2022-06-03 10:11:00|154580.1|154490.1|154586.6|154496.6|154587.3|154497.3|154580.1|154490.1|12
1654251070000|2022-06-03 10:11:10|154586.7|154496.7|154585.7|154495.7|154610.4|154501.8|154582.5|154479.1|27
1654251080000|2022-06-03 10:11:20|154583.5|154493.5|154599|154509|154600.1|154510.1|154581.7|154491.7|22
1654251090000|2022-06-03 10:11:30|154598.3|154508.3|154599.8|154509.8|154600.4|154510.4|154597.9|154507.9|18
1654251100000|2022-06-03 10:11:40|154599.3|154509.3|154598.9|154508.9|154599.5|154509.5|154598.7|154508.7|10
1654251110000|2022-06-03 10:11:50|154599.1|154509.1|154600.5|154510.5|154601.1|154511.1|154597.8|154507.8|7
1654251120000|2022-06-03 10:12:00|154600.8|154510.8|154598.2|154508.2|154600.8|154510.8|154591.9|154501.9|25
1654251130000|2022-06-03 10:12:10|154599|154509|154598.2|154508.2|154604.7|154514.7|154597.3|154507.3|15
1654251140000|2022-06-03 10:12:20|154597.7|154507.7|154601|154511|154604.4|154514.4|154596.5|154506.5|17
1654251150000|2022-06-03 10:12:30|154600.8|154510.8|154599.8|154509.8|154602.3|154512.3|154596.5|154506.5|16
1654251160000|2022-06-03 10:12:40|154598.6|154508.6|154601.3|154511.3|154610|154520|154598.3|154508.3|14
1654251170000|2022-06-03 10:12:50|154636.5|154546.5|154638.5|154548.5|154663.5|154556.3|154625.3|154533.5|26
1654251180000|2022-06-03 10:13:00|154638.2|154548.2|154647.7|154557.7|154649.2|154559.2|154638.2|154548.2|11
1654251190000|2022-06-03 10:13:10|154648|154558|154648.4|154558.4|154650.2|154560.2|154644.7|154554.7|19
1654251200000|2022-06-03 10:13:20|154647.4|154557.4|154646.7|154556.7|154648.6|154558.6|154646.7|154556.7|7
1654251210000|2022-06-03 10:13:30|154647.1|154557.1|154647.5|154557.5|154648|154558|154647|154557|8
1654251220000|2022-06-03 10:13:40|154650.8|154560.8|154645.4|154555.4|154670.9|154561.7|154645|154540.9|16
1654251230000|2022-06-03 10:13:50|154643.4|154553.4|154651.8|154561.8|154653|154563|154643.4|154553.4|23
1654251240000|2022-06-03 10:14:00|154651.1|154561.1|154648.7|154558.7|154654.5|154564.5|154648.7|154558.7|22
1654251250000|2022-06-03 10:14:10|154647.4|154557.4|154673.5|154583.5|154684|154594|154645|154555|20
1654251260000|2022-06-03 10:14:20|154673.8|154583.8|154678.9|154588.9|154680.4|154590.4|154672.3|154582.3|16
1654251270000|2022-06-03 10:14:30|154678.8|154588.8|154685.7|154595.7|154686.5|154596.5|154678.3|154588.3|10
1654251280000|2022-06-03 10:14:40|154681.4|154591.4|154680.2|154590.2|154682.4|154592.4|154680.2|154590.2|11
1654251290000|2022-06-03 10:14:50|154685.8|154595.8|154720.3|154630.3|154720.3|154630.3|154685.3|154595.3|28
1654251300000|2022-06-03 10:15:00|154719.1|154629.1|154776.4|154686.4|154777.3|154687.3|154717.3|154627.3|31
1654251310000|2022-06-03 10:15:10|154775.9|154685.9|154779.8|154689.8|154781.6|154691.6|154775.6|154685.6|13
1654251320000|2022-06-03 10:15:20|154779.9|154689.9|154779.5|154689.5|154781.1|154691.1|154777.9|154687.9|15
1654251330000|2022-06-03 10:15:30|154779.3|154689.3|154780.2|154690.2|154780.5|154690.5|154778.5|154688.5|6
1654251340000|2022-06-03 10:15:40|154779.9|154689.9|154778.5|154688.5|154779.9|154689.9|154778.4|154688.4|8
1654251350000|2022-06-03 10:15:50|154778.4|154688.4|154782.6|154692.6|154783|154693|154778|154688|10
1654251360000|2022-06-03 10:16:00|154783.8|154693.8|154780|154690|154792.3|154702.3|154769.5|154679.5|31
1654251370000|2022-06-03 10:16:10|154780.1|154690.1|154782.3|154692.3|154782.3|154692.3|154775.6|154685.6|27
1654251380000|2022-06-03 10:16:20|154782.1|154692.1|154784|154694|154784.8|154694.8|154780.1|154690.1|18
1654251390000|2022-06-03 10:16:30|154783.5|154693.5|154783|154693|154783.5|154693.5|154779|154689|17
1654251400000|2022-06-03 10:16:40|154782.7|154692.7|154783.8|154693.8|154784.6|154694.6|154779.9|154689.9|21
1654251410000|2022-06-03 10:16:50|154778.3|154688.3|154795.3|154705.3|154805.9|154705.3|154773|154667.4|25
1654251420000|2022-06-03 10:17:00|154793.4|154703.4|154775.9|154685.9|154802.7|154705.3|154764.5|154665.3|21
1654251430000|2022-06-03 10:17:10|154778.1|154688.1|154770.2|154680.2|154778.1|154688.1|154770.2|154680.2|18
1654251440000|2022-06-03 10:17:20|154769.8|154679.8|154782.3|154692.3|154784.5|154694.5|154768.3|154678.3|15
1654251450000|2022-06-03 10:17:30|154781.9|154691.9|154787.3|154697.3|154787.3|154697.3|154781.6|154691.6|11
1654251460000|2022-06-03 10:17:40|154777.3|154687.3|154785.5|154695.5|154788.7|154698.7|154777.3|154687.3|20
1654251470000|2022-06-03 10:17:50|154785.2|154695.2|154785.9|154695.9|154787.6|154697.6|154784.4|154694.4|9
1654251480000|2022-06-03 10:18:00|154786.9|154696.9|154785|154695|154789.2|154699.2|154785|154695|11
1654251490000|2022-06-03 10:18:10|154785.4|154695.4|154783.6|154693.6|154785.4|154695.4|154783|154693|7
1654251500000|2022-06-03 10:18:20|154783.4|154693.4|154785|154695|154785|154695|154782.1|154692.1|6
1654251510000|2022-06-03 10:18:30|154783.6|154693.6|154784.5|154694.5|154784.5|154694.5|154783.1|154693.1|11
1654251520000|2022-06-03 10:18:40|154784.7|154694.7|154783.8|154693.8|154784.7|154694.7|154783.8|154693.8|4
1654251530000|2022-06-03 10:18:50|154785.9|154695.9|154797.8|154707.8|154807.6|154717.6|154785.8|154695.8|11
1654251540000|2022-06-03 10:19:00|154800.8|154710.8|154797.8|154707.8|154811.4|154711.2|154797.7|154681.4|11
1654251550000|2022-06-03 10:19:10|154796.9|154706.9|154801.4|154711.4|154801.4|154711.4|154795.8|154705.8|11
1654251560000|2022-06-03 10:19:20|154803.2|154713.2|154799.3|154709.3|154807.2|154717.2|154799.3|154709.3|8
1654251570000|2022-06-03 10:19:30|154800.3|154710.3|154783.9|154693.9|154806.6|154716.6|154783.9|154693.9|13
1654251580000|2022-06-03 10:19:40|154786.7|154696.7|154788.2|154698.2|154799.3|154709.3|154786.7|154696.7|15
1654251590000|2022-06-03 10:19:50|154788.5|154698.5|154791.1|154701.1|154791.5|154701.5|154787.5|154697.5|22
1654251600000|2022-06-03 10:20:00|154789.5|154699.5|154802.1|154712.1|154804|154714|154789.3|154699.3|13
1654251610000|2022-06-03 10:20:10|154801.7|154711.7|154828.4|154738.4|154842.8|154752.8|154801.7|154711.7|25
1654251620000|2022-06-03 10:20:20|154828|154738|154829.3|154739.3|154833.5|154743.5|154823.2|154733.2|20
1654251630000|2022-06-03 10:20:30|154825.6|154735.6|154840.6|154750.6|154858.9|154768.9|154825.2|154735.2|27
1654251640000|2022-06-03 10:20:40|154841.3|154751.3|154828.2|154738.2|154841.3|154751.3|154828.2|154738.2|27
1654251650000|2022-06-03 10:20:50|154828.4|154738.4|154824.5|154734.5|154828.4|154738.4|154821.6|154731.6|22
1654251660000|2022-06-03 10:21:00|154824.9|154734.9|154844.5|154754.5|154851|154758.5|154824.7|154721|22
1654251670000|2022-06-03 10:21:10|154845.8|154755.8|154820.3|154730.3|154855.2|154755.8|154818.6|154725.2|27
1654251680000|2022-06-03 10:21:20|154820.2|154730.2|154829.1|154739.1|154829.1|154739.1|154818.4|154728.4|20
1654251690000|2022-06-03 10:21:30|154828.4|154738.4|154828.6|154738.6|154829.1|154739.1|154828.4|154738.4|11
1654251700000|2022-06-03 10:21:40|154829.1|154739.1|154828.8|154738.8|154829.1|154739.1|154826.3|154736.3|11
1654251710000|2022-06-03 10:21:50|154828.4|154738.4|154826.6|154736.6|154828.4|154738.4|154821.4|154731.4|18
1654251720000|2022-06-03 10:22:00|154826.9|154736.9|154806.6|154716.6|154839.8|154738.9|154801|154709.5|23
1654251730000|2022-06-03 10:22:10|154806.5|154716.5|154773.4|154683.4|154818.8|154728.8|154773.1|154683.1|27
1654251740000|2022-06-03 10:22:20|154772.2|154682.2|154775.1|154685.1|154776.8|154686.8|154770|154680|31
1654251750000|2022-06-03 10:22:30|154774.4|154684.4|154774|154684|154779.8|154689.8|154773.7|154683.7|27
1654251760000|2022-06-03 10:22:40|154777.2|154687.2|154784.6|154694.6|154784.6|154694.6|154775.4|154685.4|17
1654251770000|2022-06-03 10:22:50|154784.5|154694.5|154754.5|154664.5|154784.5|154694.5|154750.7|154644.1|29
1654251780000|2022-06-03 10:23:00|154755.2|154665.2|154755.5|154665.5|154759.1|154669.1|154751.3|154661.3|25
1654251790000|2022-06-03 10:23:10|154755.1|154665.1|154759.4|154669.4|154762|154672|154749.2|154659.2|26
1654251800000|2022-06-03 10:23:20|154757.6|154667.6|154755.2|154665.2|154759.3|154669.3|154755|154665|24
1654251810000|2022-06-03 10:23:30|154755.4|154665.4|154753.8|154663.8|154756.1|154666.1|154751.8|154661.8|20
1654251820000|2022-06-03 10:23:40|154754.5|154664.5|154749.9|154659.9|154756.6|154666.6|154749.3|154659.3|28
1654251830000|2022-06-03 10:23:50|154748.3|154658.3|154768.8|154678.8|154778.6|154688.6|154748.3|154658.3|37
1654251840000|2022-06-03 10:24:00|154768.5|154678.5|154757.4|154667.4|154768.5|154678.5|154757.3|154667.3|25
1654251850000|2022-06-03 10:24:10|154757.2|154667.2|154744.4|154654.4|154760|154670|154740.7|154650.7|29
1654251860000|2022-06-03 10:24:20|154742.9|154652.9|154747.7|154657.7|154747.7|154657.7|154742.9|154652.9|19
1654251870000|2022-06-03 10:24:30|154747.9|154657.9|154747.6|154657.6|154750.3|154660.3|154743.5|154653.5|25
1654251880000|2022-06-03 10:24:40|154746.7|154656.7|154749.5|154659.5|154750.4|154660.4|154744.6|154654.6|20
1654251890000|2022-06-03 10:24:50|154750.1|154660.1|154776.1|154686.1|154778.5|154688.5|154738.3|154648.3|20
1654251900000|2022-06-03 10:25:00|154776.7|154686.7|154778.7|154688.7|154779.4|154689.4|154776.7|154686.7|4
1654251910000|2022-06-03 10:25:10|154775.7|154685.7|154775.2|154685.2|154776.8|154686.8|154774.7|154684.7|8
1654251920000|2022-06-03 10:25:20|154777.5|154687.5|154776.3|154686.3|154781.7|154691.7|154776.3|154686.3|13
1654251930000|2022-06-03 10:25:30|154774.9|154684.9|154776.3|154686.3|154778.8|154688.8|154774.9|154684.9|14
1654251940000|2022-06-03 10:25:40|154777.1|154687.1|154773|154683|154777.8|154687.8|154773|154683|9
1654251950000|2022-06-03 10:25:50|154772.5|154682.5|154772.6|154682.6|154776.4|154686.4|154771.4|154681.4|13
1654251960000|2022-06-03 10:26:00|154772.4|154682.4|154768.9|154678.9|154774.9|154684.9|154768.9|154678.9|18
1654251970000|2022-06-03 10:26:10|154769|154679|154767.7|154677.7|154770.4|154680.4|154767.7|154677.7|9
1654251980000|2022-06-03 10:26:20|154767.3|154677.3|154769|154679|154773.2|154683.2|154767.3|154677.3|14
1654251990000|2022-06-03 10:26:30|154767.9|154677.9|154768.2|154678.2|154772.3|154682.3|154767.9|154677.9|10
1654252000000|2022-06-03 10:26:40|154768|154678|154825.3|154735.3|154825.3|154735.3|154767.7|154677.7|16
1654252010000|2022-06-03 10:26:50|154849.2|154719.2|154828.3|154738.3|154853.7|154744.7|154825.7|154719.2|19
1654252020000|2022-06-03 10:27:00|154830.2|154740.2|154820|154730|154830.2|154740.2|154810.5|154720.5|25
1654252030000|2022-06-03 10:27:10|154820.7|154730.7|154811.1|154721.1|154820.7|154730.7|154811.1|154721.1|20
1654252040000|2022-06-03 10:27:20|154811|154721|154816.6|154726.6|154817.4|154727.4|154811|154721|13
1654252050000|2022-06-03 10:27:30|154813|154723|154759.9|154669.9|154814.1|154724.1|154759.9|154669.9|17
1654252060000|2022-06-03 10:27:40|154756.1|154666.1|154779.2|154689.2|154785.3|154695.3|154756.1|154666.1|27
1654252070000|2022-06-03 10:27:50|154776.7|154686.7|154784.9|154694.9|154784.9|154694.9|154775.8|154685.8|19
1654252080000|2022-06-03 10:28:00|154783.4|154693.4|154768.2|154678.2|154783.4|154693.4|154763.3|154673.3|13
1654252090000|2022-06-03 10:28:10|154767.6|154677.6|154772|154682|154772|154682|154767|154677|8
1654252100000|2022-06-03 10:28:20|154770.8|154680.8|154767.9|154677.9|154770.8|154680.8|154767.9|154677.9|3
1654252110000|2022-06-03 10:28:30|154767.3|154677.3|154770|154680|154777.9|154687.9|154767.3|154677.3|18
1654252120000|2022-06-03 10:28:40|154769.9|154679.9|154771.6|154681.6|154772.4|154682.4|154767.7|154677.7|11
1654252130000|2022-06-03 10:28:50|154770.7|154680.7|154770.9|154680.9|154772.3|154682.3|154769.9|154679.9|9
1654252140000|2022-06-03 10:29:00|154772.1|154682.1|154785.3|154655.3|154785.3|154682.1|154764|154655.2|14
1654252150000|2022-06-03 10:29:10|154785.8|154655.8|154763.6|154673.6|154785.8|154675.2|154763.3|154655.8|7
1654252160000|2022-06-03 10:29:20|154764|154674|154768.9|154678.9|154791.3|154688.2|154764|154661.3|13
1654252170000|2022-06-03 10:29:30|154768.7|154678.7|154774.4|154684.4|154774.4|154684.4|154768.7|154678.7|9
1654252180000|2022-06-03 10:29:40|154771.7|154681.7|154775.2|154645.2|154775.2|154681.8|154752|154645.2|13
1654252190000|2022-06-03 10:29:50|154749.7|154659.7|154752.2|154662.2|154753.7|154663.7|154748.2|154658.2|11
1654252200000|2022-06-03 10:30:00|154752|154662|154752.4|154662.4|154752.9|154662.9|154751.2|154661.2|11
1654252210000|2022-06-03 10:30:10|154752.3|154662.3|154752.9|154662.9|154755.3|154665.3|154751.7|154661.7|9
1654252220000|2022-06-03 10:30:20|154753.8|154663.8|154712|154622|154754.3|154664.3|154701.2|154611.2|21
1654252230000|2022-06-03 10:30:30|154710.7|154620.7|154697.2|154607.2|154713.4|154623.4|154697.2|154607.2|26
1654252240000|2022-06-03 10:30:40|154697.1|154607.1|154688.8|154598.8|154707.9|154608.5|154688|154575.6|25
1654252250000|2022-06-03 10:30:50|154687.3|154597.3|154697.2|154607.2|154697.8|154607.8|154685.8|154595.8|30
1654252260000|2022-06-03 10:31:00|154700.8|154610.8|154699.9|154609.9|154703.5|154613.5|154695.3|154605.3|24
1654252270000|2022-06-03 10:31:10|154699.7|154609.7|154700.2|154610.2|154702.1|154612.1|154698.5|154608.5|23
1654252280000|2022-06-03 10:31:20|154701|154611|154691.3|154601.3|154703.6|154613.6|154691.3|154601.3|25
1654252290000|2022-06-03 10:31:30|154691.4|154601.4|154692.3|154602.3|154692.7|154602.7|154691|154601|16
1654252300000|2022-06-03 10:31:40|154694.9|154604.9|154700.7|154610.7|154709.6|154619.6|154693.1|154603.1|18
1654252310000|2022-06-03 10:31:50|154694.6|154604.6|154699.3|154609.3|154702.2|154612.2|154691|154601|14
1654252320000|2022-06-03 10:32:00|154699.2|154609.2|154701.1|154611.1|154710.6|154620.6|154696.6|154606.6|21
1654252330000|2022-06-03 10:32:10|154711|154621|154696.5|154606.5|154717.6|154627.6|154695|154605|22
1654252340000|2022-06-03 10:32:20|154697.2|154607.2|154700.1|154610.1|154702.4|154612.4|154696.7|154606.7|17
1654252350000|2022-06-03 10:32:30|154699.5|154609.5|154698.5|154608.5|154702.3|154612.3|154698.5|154608.5|18
1654252360000|2022-06-03 10:32:40|154699|154609|154695.4|154605.4|154701.4|154611.4|154694.8|154604.8|15
1654252370000|2022-06-03 10:32:50|154694.6|154604.6|154697.7|154607.7|154700.6|154610.6|154694.6|154604.6|14
1654252380000|2022-06-03 10:33:00|154698.4|154608.4|154738.5|154608.5|154742.3|154631.8|154695.8|154605.8|20
1654252390000|2022-06-03 10:33:10|154739.2|154609.2|154711|154621|154739.2|154629.7|154708.7|154608.3|14
1654252400000|2022-06-03 10:33:20|154710.8|154620.8|154708.4|154618.4|154712.2|154622.2|154708.2|154618.2|20
1654252410000|2022-06-03 10:33:30|154705.3|154615.3|154708.9|154618.9|154709.7|154619.7|154703.3|154613.3|10
1654252420000|2022-06-03 10:33:40|154708.3|154618.3|154702.4|154612.4|154712.1|154622.1|154701.1|154611.1|15
1654252430000|2022-06-03 10:33:50|154701.4|154611.4|154675.4|154585.4|154703.1|154613.1|154667|154577|23
1654252440000|2022-06-03 10:34:00|154677.6|154587.6|154664.7|154574.7|154678.8|154588.8|154658.3|154568.3|31
1654252450000|2022-06-03 10:34:10|154665.6|154575.6|154665.1|154575.1|154666.9|154576.9|154662.9|154572.9|20
1654252460000|2022-06-03 10:34:20|154664.4|154574.4|154666.3|154576.3|154668.4|154578.4|154662.1|154572.1|28
1654252470000|2022-06-03 10:34:30|154667.7|154577.7|154666|154576|154671|154581|154665.4|154575.4|26
1654252480000|2022-06-03 10:34:40|154669.1|154579.1|154660.7|154570.7|154669.1|154579.1|154656.3|154566.3|29
1654252490000|2022-06-03 10:34:50|154658.7|154568.7|154670.5|154580.5|154675.7|154585.7|154655.6|154565.6|19
1654252500000|2022-06-03 10:35:00|154667.6|154577.6|154664.7|154574.7|154671.4|154581.4|154653.8|154563.8|38
1654252510000|2022-06-03 10:35:10|154667.8|154577.8|154697.9|154607.9|154703.6|154613.6|154666.5|154576.5|28
1654252520000|2022-06-03 10:35:20|154702.4|154612.4|154696.7|154606.7|154702.4|154612.4|154695|154605|31
1654252530000|2022-06-03 10:35:30|154696.3|154606.3|154696.2|154606.2|154698.1|154608.1|154695.7|154605.7|27
1654252540000|2022-06-03 10:35:40|154696.7|154606.7|154696.4|154606.4|154706.3|154616.3|154695.7|154605.7|19
1654252550000|2022-06-03 10:35:50|154695.3|154605.3|154698.1|154608.1|154702|154612|154694.2|154604.2|17
1654252560000|2022-06-03 10:36:00|154697.3|154607.3|154698.9|154608.9|154707.9|154617.9|154695.7|154605.7|29
1654252570000|2022-06-03 10:36:10|154698.6|154608.6|154702.2|154612.2|154702.2|154612.2|154696.3|154606.3|23
1654252580000|2022-06-03 10:36:20|154700.7|154610.7|154702.2|154612.2|154705.7|154615.7|154700.4|154610.4|10
1654252590000|2022-06-03 10:36:30|154702|154612|154702|154612|154702|154612|154698.7|154608.7|10
1654252600000|2022-06-03 10:36:40|154703.4|154613.4|154700.1|154610.1|154707.4|154617.4|154697.8|154607.8|7
1654252610000|2022-06-03 10:36:50|154698.3|154608.3|154699.4|154609.4|154709.5|154619.5|154698.3|154608.3|8
1654252620000|2022-06-03 10:37:00|154699|154609|154711.3|154621.3|154718|154628|154699|154609|23
1654252630000|2022-06-03 10:37:10|154711|154621|154717.6|154627.6|154719.6|154629.6|154707.3|154617.3|10
1654252640000|2022-06-03 10:37:20|154713.9|154623.9|154711.7|154621.7|154714.9|154624.9|154711.7|154621.7|6
1654252650000|2022-06-03 10:37:30|154710.8|154620.8|154706.6|154616.6|154712.5|154622.5|154706.3|154616.3|9
1654252660000|2022-06-03 10:37:40|154706.7|154616.7|154709.4|154619.4|154713.7|154623.7|154706|154616|12
1654252670000|2022-06-03 10:37:50|154709.8|154619.8|154711.3|154621.3|154719.5|154629.5|154709.8|154619.8|20
1654252680000|2022-06-03 10:38:00|154715.3|154625.3|154757.4|154667.4|154757.9|154667.9|154714.3|154624.3|29
1654252690000|2022-06-03 10:38:10|154755.4|154665.4|154758.1|154668.1|154761.4|154671.4|154753.6|154663.6|18
1654252700000|2022-06-03 10:38:20|154762|154672|154758.3|154668.3|154762|154672|154756.5|154666.5|10
1654252710000|2022-06-03 10:38:30|154757.8|154667.8|154801.5|154711.5|154801.5|154711.5|154756.1|154666.1|9
1654252720000|2022-06-03 10:38:40|154813.3|154723.3|154819.3|154729.3|154822.2|154732.2|154812.2|154722.2|30
1654252730000|2022-06-03 10:38:50|154819.7|154729.7|154815.3|154725.3|154820.9|154730.9|154814.3|154724.3|23
1654252740000|2022-06-03 10:39:00|154814.8|154724.8|154798.8|154708.8|154814.9|154724.9|154798.8|154708.8|26
1654252750000|2022-06-03 10:39:10|154796.3|154706.3|154795.5|154705.5|154798.2|154708.2|154777.2|154687.2|21
1654252760000|2022-06-03 10:39:20|154794.5|154704.5|154796.2|154706.2|154799.3|154709.3|154794.5|154704.5|18
1654252770000|2022-06-03 10:39:30|154796.1|154706.1|154793.2|154703.2|154797.6|154707.6|154792.1|154702.1|22
1654252780000|2022-06-03 10:39:40|154794.5|154704.5|154806.2|154716.2|154806.2|154716.2|154793.9|154703.9|24
1654252790000|2022-06-03 10:39:50|154812.4|154722.4|154810.3|154720.3|154818.1|154728.1|154803.3|154713.3|27
1654252800000|2022-06-03 10:40:00|154810.9|154720.9|154804.7|154714.7|154810.9|154720.9|154798.6|154708.6|26
1654252810000|2022-06-03 10:40:10|154803.4|154713.4|154806.6|154716.6|154809.8|154719.8|154803.4|154713.4|20
1654252820000|2022-06-03 10:40:20|154805.4|154715.4|154810.6|154720.6|154812.7|154722.7|154799.5|154709.5|21
1654252830000|2022-06-03 10:40:30|154811.1|154721.1|154806.9|154716.9|154814.3|154724.3|154805.4|154715.4|11
1654252840000|2022-06-03 10:40:40|154807.6|154717.6|154807.4|154717.4|154808.8|154718.8|154806.1|154716.1|9
1654252850000|2022-06-03 10:40:50|154806.3|154716.3|154822.1|154732.1|154825.4|154735.4|154806.3|154716.3|21
1654252860000|2022-06-03 10:41:00|154821.7|154731.7|154820.4|154730.4|154824.8|154734.8|154820.4|154730.4|15
1654252870000|2022-06-03 10:41:10|154822.7|154732.7|154821|154731|154823|154733|154818.8|154728.8|11
1654252880000|2022-06-03 10:41:20|154820.6|154730.6|154817.6|154727.6|154823.2|154733.2|154817.6|154727.6|8
1654252890000|2022-06-03 10:41:30|154816.2|154726.2|154813.2|154723.2|154825|154735|154811.2|154721.2|21
1654252900000|2022-06-03 10:41:40|154816.1|154726.1|154817.6|154727.6|154819.6|154729.6|154814.8|154724.8|14
1654252910000|2022-06-03 10:41:50|154821.5|154731.5|154821.4|154731.4|154823.3|154733.3|154815.6|154725.6|20
1654252920000|2022-06-03 10:42:00|154822.3|154732.3|154820.3|154730.3|154822.4|154732.4|154816.1|154726.1|20
1654252930000|2022-06-03 10:42:10|154820.9|154730.9|154879.1|154789.1|154881.7|154791.7|154819.9|154729.9|24
1654252940000|2022-06-03 10:42:20|154909.7|154819.7|154912.8|154822.8|154918.8|154828.8|154904.3|154814.3|20
1654252950000|2022-06-03 10:42:30|154934.8|154804.8|154925.9|154835.9|154934.8|154835.9|154916.2|154804.8|27
1654252960000|2022-06-03 10:42:40|154925.7|154835.7|154924.2|154834.2|154932.2|154842.2|154921.3|154831.3|17
1654252970000|2022-06-03 10:42:50|154925.2|154835.2|154915|154825|154926.9|154836.9|154915|154825|18
1654252980000|2022-06-03 10:43:00|154915.7|154825.7|154898.2|154808.2|154918.1|154828.1|154869.4|154779.4|30
1654252990000|2022-06-03 10:43:10|154901|154811|154877.2|154787.2|154903.5|154813.5|154877.2|154787.2|32
1654253000000|2022-06-03 10:43:20|154877.8|154787.8|154895.5|154805.5|154896.5|154806.5|154877.8|154787.8|29
1654253010000|2022-06-03 10:43:30|154894.5|154804.5|154885.6|154795.6|154894.5|154804.5|154884.8|154794.8|28
1654253020000|2022-06-03 10:43:40|154885.4|154795.4|154888.3|154798.3|154896.7|154806.7|154884.6|154794.6|24
1654253030000|2022-06-03 10:43:50|154888.4|154798.4|154866.4|154776.4|154889|154799|154851.2|154761.2|28
1654253040000|2022-06-03 10:44:00|154868.9|154778.9|154864.5|154774.5|154869.9|154779.9|154861.3|154771.3|17
1654253050000|2022-06-03 10:44:10|154865.4|154775.4|154859.6|154769.6|154865.4|154775.4|154856.4|154766.4|29
1654253060000|2022-06-03 10:44:20|154858.2|154768.2|154855.9|154765.9|154859.5|154769.5|154855.8|154765.8|32
1654253070000|2022-06-03 10:44:30|154855.7|154765.7|154856.9|154766.9|154857.5|154767.5|154840.1|154750.1|34
1654253080000|2022-06-03 10:44:40|154858.4|154768.4|154872.4|154782.4|154872.4|154782.4|154858.4|154768.4|34
1654253090000|2022-06-03 10:44:50|154870|154780|154859.9|154769.9|154871.9|154781.9|154858.5|154768.5|29
1654253100000|2022-06-03 10:45:00|154860|154770|154847.8|154757.8|154864.5|154774.5|154844.4|154754.4|31
1654253110000|2022-06-03 10:45:10|154847.3|154757.3|154845.9|154755.9|154854|154764|154839.8|154749.8|35
1654253120000|2022-06-03 10:45:20|154847.2|154757.2|154845.3|154755.3|154847.2|154757.2|154841.9|154751.9|25
1654253130000|2022-06-03 10:45:30|154845.7|154755.7|154846.7|154756.7|154851.2|154761.2|154844.8|154754.8|28
1654253140000|2022-06-03 10:45:40|154846.1|154756.1|154849.7|154759.7|154850.3|154760.3|154841.6|154751.6|28
1654253150000|2022-06-03 10:45:50|154850.4|154760.4|154850|154760|154856.3|154766.3|154845.3|154755.3|28
1654253160000|2022-06-03 10:46:00|154853.1|154763.1|154858.9|154768.9|154859.7|154769.7|154848.2|154758.2|24
1654253170000|2022-06-03 10:46:10|154858|154768|154852|154762|154859.3|154769.3|154852|154762|17
1654253180000|2022-06-03 10:46:20|154851.4|154761.4|154851|154761|154853|154763|154848.7|154758.7|26
1654253190000|2022-06-03 10:46:30|154851.1|154761.1|154820.9|154730.9|154854.2|154764.2|154819.1|154729.1|32
1654253200000|2022-06-03 10:46:40|154820.4|154730.4|154829.7|154739.7|154832.3|154742.3|154820.4|154730.4|26
1654253210000|2022-06-03 10:46:50|154830.4|154740.4|154870|154780|154870|154780|154827.7|154737.7|21
1654253220000|2022-06-03 10:47:00|154870.1|154780.1|154870.6|154780.6|154872.3|154782.3|154866.5|154776.5|9
1654253230000|2022-06-03 10:47:10|154867.2|154777.2|154883.1|154793.1|154883.1|154793.1|154867.2|154777.2|17
1654253240000|2022-06-03 10:47:20|154879.6|154789.6|154874.8|154784.8|154881.3|154791.3|154871.2|154781.2|18
1654253250000|2022-06-03 10:47:30|154873.7|154783.7|154852.9|154762.9|154875.9|154785.9|154846.4|154756.4|29
1654253260000|2022-06-03 10:47:40|154853.8|154763.8|154854.3|154764.3|154859.1|154769.1|154852.5|154762.5|30
1654253270000|2022-06-03 10:47:50|154857.5|154767.5|154857.8|154767.8|154859.6|154769.6|154854.9|154764.9|22
1654253280000|2022-06-03 10:48:00|154857.9|154767.9|154833.2|154743.2|154858.1|154768.1|154832.2|154742.2|25
1654253290000|2022-06-03 10:48:10|154831.5|154741.5|154838.1|154748.1|154839.9|154749.9|154821|154731|30
1654253300000|2022-06-03 10:48:20|154840.5|154750.5|154830.6|154740.6|154845.9|154755.9|154827.7|154737.7|35
1654253310000|2022-06-03 10:48:30|154829.5|154739.5|154831.5|154741.5|154832.2|154742.2|154828.2|154738.2|29
1654253320000|2022-06-03 10:48:40|154831.6|154741.6|154832.2|154742.2|154833.1|154743.1|154830.9|154740.9|18
1654253330000|2022-06-03 10:48:50|154832.3|154742.3|154831.1|154741.1|154832.3|154742.3|154829.5|154739.5|13
1654253340000|2022-06-03 10:49:00|154832.5|154742.5|154834.2|154744.2|154834.2|154744.2|154826.5|154736.5|23
1654253350000|2022-06-03 10:49:10|154833.6|154743.6|154833.4|154743.4|154836|154746|154825.9|154735.9|23
1654253360000|2022-06-03 10:49:20|154833.2|154743.2|154849.3|154759.3|154855.3|154765.3|154827.9|154737.9|33
1654253370000|2022-06-03 10:49:30|154849.1|154759.1|154850.1|154760.1|154854.3|154764.3|154847.6|154757.6|35
1654253380000|2022-06-03 10:49:40|154850.5|154760.5|154880.9|154790.9|154893.9|154803.9|154849|154759|23
1654253390000|2022-06-03 10:49:50|154884.3|154794.3|154880.5|154790.5|154884.3|154794.3|154879|154789|10
1654253400000|2022-06-03 10:50:00|154879.6|154789.6|154870|154780|154880.2|154790.2|154854.7|154764.7|9
1654253410000|2022-06-03 10:50:10|154868.3|154778.3|154859.7|154769.7|154874.1|154784.1|154859.3|154769.3|9
1654253420000|2022-06-03 10:50:20|154859.5|154769.5|154862.4|154772.4|154862.4|154772.4|154859.4|154769.4|7
1654253430000|2022-06-03 10:50:30|154861.6|154771.6|154858.9|154768.9|154861.6|154771.6|154858.3|154768.3|9
1654253440000|2022-06-03 10:50:40|154858.6|154768.6|154861.2|154771.2|154863.2|154773.2|154858.6|154768.6|6
1654253450000|2022-06-03 10:50:50|154861.1|154771.1|154858.9|154768.9|154862.4|154772.4|154856.3|154766.3|10
1654253460000|2022-06-03 10:51:00|154857.9|154767.9|154859|154769|154861.6|154771.6|154857.9|154767.9|14
1654253470000|2022-06-03 10:51:10|154859.1|154769.1|154860.3|154770.3|154861.3|154771.3|154859.1|154769.1|11
1654253480000|2022-06-03 10:51:20|154861.9|154771.9|154859|154769|154861.9|154771.9|154856.2|154766.2|6
1654253490000|2022-06-03 10:51:30|154860.9|154770.9|154859.3|154769.3|154860.9|154770.9|154857.4|154767.4|9
1654253500000|2022-06-03 10:51:40|154858.3|154768.3|154859|154769|154859.7|154769.7|154855.8|154765.8|12
1654253510000|2022-06-03 10:51:50|154858|154768|154858.4|154768.4|154858.5|154768.5|154855.4|154765.4|7
1654253520000|2022-06-03 10:52:00|154859.3|154769.3|154861.1|154771.1|154861.1|154771.1|154859.3|154769.3|5
1654253530000|2022-06-03 10:52:10|154862.1|154772.1|154858|154768|154862.1|154772.1|154845.2|154755.2|6
1654253540000|2022-06-03 10:52:20|154857|154767|154860.5|154770.5|154860.5|154770.5|154857|154767|14
1654253550000|2022-06-03 10:52:30|154858.9|154768.9|154859.7|154769.7|154860.2|154770.2|154858.3|154768.3|9
1654253560000|2022-06-03 10:52:40|154860.1|154770.1|154860.3|154770.3|154860.7|154770.7|154858.6|154768.6|12
1654253570000|2022-06-03 10:52:50|154859.9|154769.9|154857.3|154767.3|154859.9|154769.9|154857|154767|6
1654253580000|2022-06-03 10:53:00|154858.2|154768.2|154865.1|154775.1|154865.1|154775.1|154858.2|154768.2|18
1654253590000|2022-06-03 10:53:10|154864.3|154774.3|154862.3|154772.3|154865.5|154775.5|154861.2|154771.2|13
1654253600000|2022-06-03 10:53:20|154861.1|154771.1|154865|154775|154866.3|154776.3|154860.7|154770.7|14
1654253610000|2022-06-03 10:53:30|154866.1|154776.1|154863.5|154773.5|154868.5|154778.5|154863.5|154773.5|21
1654253620000|2022-06-03 10:53:40|154865.1|154775.1|154862.7|154772.7|154865.8|154775.8|154862.7|154772.7|13
1654253630000|2022-06-03 10:53:50|154861.3|154771.3|154864.1|154774.1|154864.6|154774.6|154861.1|154771.1|14
1654253640000|2022-06-03 10:54:00|154863.5|154773.5|154862.6|154772.6|154863.5|154773.5|154862.3|154772.3|8
1654253650000|2022-06-03 10:54:10|154864|154774|154864.6|154774.6|154866.2|154776.2|154863.1|154773.1|9
1654253660000|2022-06-03 10:54:20|154863.6|154773.6|154862.8|154772.8|154864.6|154774.6|154862.7|154772.7|6
1654253670000|2022-06-03 10:54:30|154870.8|154780.8|154885.7|154755.7|154888.2|154780.8|154870.8|154755.7|11
1654253680000|2022-06-03 10:54:40|154862.5|154772.5|154863.9|154773.9|154865|154775|154862.5|154772.5|12
1654253690000|2022-06-03 10:54:50|154862.7|154772.7|154863.3|154773.3|154865.3|154775.3|154859.4|154769.4|13
1654253700000|2022-06-03 10:55:00|154864.7|154774.7|154862.9|154772.9|154864.8|154774.8|154857|154767|8
1654253710000|2022-06-03 10:55:10|154863.5|154773.5|154870.9|154780.9|154874.4|154784.4|154863.5|154773.5|28
1654253720000|2022-06-03 10:55:20|154870.4|154780.4|154870.1|154780.1|154873.9|154783.9|154870.1|154780.1|18
1654253730000|2022-06-03 10:55:30|154872.3|154782.3|154870.1|154780.1|154873.1|154783.1|154869.3|154779.3|23
1654253740000|2022-06-03 10:55:40|154869.4|154779.4|154871.8|154781.8|154871.8|154781.8|154867.8|154777.8|8
1654253750000|2022-06-03 10:55:50|154875.1|154785.1|154871.7|154781.7|154877.5|154787.5|154866.6|154776.6|18
1654253760000|2022-06-03 10:56:00|154873.7|154783.7|154870.9|154780.9|154893.6|154787.6|154867.8|154763.6|24
1654253770000|2022-06-03 10:56:10|154870.4|154780.4|154870.5|154780.5|154874|154784|154867.9|154777.9|22
1654253780000|2022-06-03 10:56:20|154870.8|154780.8|154870.6|154780.6|154874.7|154784.7|154869.7|154779.7|14
1654253790000|2022-06-03 10:56:30|154873.4|154783.4|154873.1|154783.1|154873.4|154783.4|154871.2|154781.2|7
1654253800000|2022-06-03 10:56:40|154876.1|154786.1|154871.3|154781.3|154878.7|154788.7|154868.7|154778.7|9
1654253810000|2022-06-03 10:56:50|154871.9|154781.9|154871.2|154781.2|154874.2|154784.2|154871.2|154781.2|7
1654253820000|2022-06-03 10:57:00|154872.9|154782.9|154871.2|154781.2|154873.6|154783.6|154871.2|154781.2|17
1654253830000|2022-06-03 10:57:10|154872.6|154782.6|154874.7|154784.7|154874.7|154784.7|154869.7|154779.7|13
1654253840000|2022-06-03 10:57:20|154874|154784|154873.1|154783.1|154877.2|154787.2|154872.5|154782.5|15
1654253850000|2022-06-03 10:57:30|154871.8|154781.8|154868|154778|154871.8|154781.8|154868|154778|14
1654253860000|2022-06-03 10:57:40|154865.7|154775.7|154866.7|154776.7|154867.7|154777.7|154862|154772|20
1654253870000|2022-06-03 10:57:50|154865.1|154775.1|154870.5|154780.5|154870.5|154780.5|154863.4|154773.4|10
1654253880000|2022-06-03 10:58:00|154870.3|154780.3|154867.7|154777.7|154871.4|154781.4|154867.7|154777.7|19
1654253890000|2022-06-03 10:58:10|154875.5|154785.5|154872.4|154782.4|154877.1|154787.1|154871|154781|14
1654253900000|2022-06-03 10:58:20|154871.7|154781.7|154871.4|154781.4|154874.1|154784.1|154871.4|154781.4|15
1654253910000|2022-06-03 10:58:30|154874|154784|154866.4|154776.4|154875.9|154785.9|154861.1|154771.1|21
1654253920000|2022-06-03 10:58:40|154863.5|154773.5|154867.5|154777.5|154869.4|154779.4|154863.5|154773.5|22
1654253930000|2022-06-03 10:58:50|154854.4|154764.4|154850.9|154760.9|154854.4|154764.4|154845|154755|16
1654253940000|2022-06-03 10:59:00|154851.1|154761.1|154869.7|154779.7|154869.7|154779.7|154849.5|154759.5|27
1654253950000|2022-06-03 10:59:10|154870.1|154780.1|154865.7|154775.7|154873.6|154783.6|154865.7|154775.7|19
1654253960000|2022-06-03 10:59:20|154866.9|154776.9|154868.9|154778.9|154868.9|154778.9|154864.7|154774.7|29
1654253970000|2022-06-03 10:59:30|154868.7|154778.7|154866.6|154776.6|154870.8|154780.8|154862|154772|13
1654253980000|2022-06-03 10:59:40|154868.1|154778.1|154867.2|154777.2|154870.3|154780.3|154859.4|154769.4|22
1654253990000|2022-06-03 10:59:50|154867.8|154777.8|154863.9|154773.9|154868|154778|154863.9|154773.9|8
1654254000000|2022-06-03 11:00:00|154865.2|154775.2|154865.2|154775.2|154866.2|154776.2|154863.4|154773.4|19
1654254010000|2022-06-03 11:00:10|154865.8|154775.8|154863.3|154773.3|154865.8|154775.8|154863.3|154773.3|12
1654254020000|2022-06-03 11:00:20|154862.7|154772.7|154894.7|154804.7|154907.2|154817.2|154860.1|154770.1|15
1654254030000|2022-06-03 11:00:30|154895.8|154805.8|154906.5|154816.5|154909.5|154819.5|154895.8|154805.8|22
1654254040000|2022-06-03 11:00:40|154907.5|154817.5|154912.8|154822.8|154912.8|154822.8|154899.4|154809.4|26
1654254050000|2022-06-03 11:00:50|154909|154819|154906.6|154816.6|154909.7|154819.7|154899.5|154809.5|22
1654254060000|2022-06-03 11:01:00|154910|154820|154909.6|154819.6|154913.7|154823.7|154909.6|154819.6|8
1654254070000|2022-06-03 11:01:10|154913.7|154823.7|154913.1|154823.1|154919.1|154829.1|154906.1|154816.1|16
1654254080000|2022-06-03 11:01:20|154911.4|154821.4|154912.5|154822.5|154913.3|154823.3|154910.6|154820.6|10
1654254090000|2022-06-03 11:01:30|154911.6|154821.6|154897.4|154807.4|154914.2|154824.2|154889.2|154799.2|19
1654254100000|2022-06-03 11:01:40|154894.8|154804.8|154888.8|154798.8|154900.2|154810.2|154887.3|154797.3|24
1654254110000|2022-06-03 11:01:50|154889.5|154799.5|154885.1|154795.1|154891.5|154801.5|154877|154787|25
1654254120000|2022-06-03 11:02:00|154884.2|154794.2|154859.6|154769.6|154885.3|154795.3|154853.4|154763.4|25
1654254130000|2022-06-03 11:02:10|154860.4|154770.4|154859|154769|154863|154773|154856.8|154766.8|19
1654254140000|2022-06-03 11:02:20|154858.8|154768.8|154859.9|154769.9|154859.9|154769.9|154857.9|154767.9|12
1654254150000|2022-06-03 11:02:30|154859.7|154769.7|154852.1|154762.1|154861.8|154771.8|154850.5|154760.5|16
1654254160000|2022-06-03 11:02:40|154851.3|154761.3|154861.5|154771.5|154861.6|154771.6|154850.4|154760.4|24
1654254170000|2022-06-03 11:02:50|154860.9|154770.9|154871.9|154781.9|154871.9|154781.9|154859.7|154769.7|29
1654254180000|2022-06-03 11:03:00|154872|154782|154867.5|154777.5|154875|154785|154863.4|154773.4|31
1654254190000|2022-06-03 11:03:10|154868.1|154778.1|154870|154780|154871|154781|154865.5|154775.5|32
1654254200000|2022-06-03 11:03:20|154869.2|154779.2|154889.1|154799.1|154893|154803|154869.2|154779.2|34
1654254210000|2022-06-03 11:03:30|154889.2|154799.2|154890.7|154800.7|154892.6|154802.6|154887.2|154797.2|28
1654254220000|2022-06-03 11:03:40|154889.4|154799.4|154898.9|154808.9|154898.9|154808.9|154889.2|154799.2|39
1654254230000|2022-06-03 11:03:50|154899.4|154809.4|154894.3|154804.3|154899.4|154809.4|154891.8|154801.8|29
1654254240000|2022-06-03 11:04:00|154894.4|154804.4|154897.1|154807.1|154897.5|154807.5|154892.9|154802.9|28
1654254250000|2022-06-03 11:04:10|154897.2|154807.2|154890.9|154800.9|154918.2|154807.2|154889.7|154788.2|20
1654254260000|2022-06-03 11:04:20|154898.8|154808.8|154893.5|154803.5|154898.8|154808.8|154888.4|154798.4|31
1654254270000|2022-06-03 11:04:30|154891.9|154801.9|154895.2|154805.2|154901.2|154811.2|154891.9|154801.9|17
1654254280000|2022-06-03 11:04:40|154892.9|154802.9|154900.5|154810.5|154901.3|154811.3|154892.9|154802.9|24
1654254290000|2022-06-03 11:04:50|154900.8|154810.8|154899.8|154809.8|154900.8|154810.8|154889.8|154799.8|9
1654254300000|2022-06-03 11:05:00|154898.4|154808.4|154897.2|154807.2|154907.5|154817.5|154895.5|154805.5|17
1654254310000|2022-06-03 11:05:10|154909.4|154819.4|154894|154804|154909.4|154819.4|154894|154804|10
1654254320000|2022-06-03 11:05:20|154889.5|154799.5|154897.6|154807.6|154901.8|154811.8|154888.8|154798.8|8
1654254330000|2022-06-03 11:05:30|154900.6|154810.6|154890.5|154800.5|154913.2|154811.2|154886.9|154783.2|13
1654254340000|2022-06-03 11:05:40|154891|154801|154891|154801|154892.9|154802.9|154887.8|154797.8|7
1654254350000|2022-06-03 11:05:50|154893.2|154803.2|154895.7|154805.7|154897.3|154807.3|154891.8|154801.8|9
1654254360000|2022-06-03 11:06:00|154894.2|154804.2|154893.3|154803.3|154903.6|154813.6|154885.5|154795.5|7
1654254370000|2022-06-03 11:06:10|154901.5|154811.5|154896.7|154806.7|154901.5|154811.5|154895.6|154805.6|4
1654254380000|2022-06-03 11:06:20|154894.6|154804.6|154899.9|154809.9|154902.1|154812.1|154893.2|154803.2|13
1654254390000|2022-06-03 11:06:30|154895.4|154805.4|154891.4|154801.4|154897.7|154807.7|154890.8|154800.8|16
1654254400000|2022-06-03 11:06:40|154891.8|154801.8|154892.4|154802.4|154895.7|154805.7|154890.7|154800.7|21
1654254410000|2022-06-03 11:06:50|154894.3|154804.3|154898.6|154808.6|154898.6|154808.6|154893.4|154803.4|16
1654254420000|2022-06-03 11:07:00|154899.8|154809.8|154898.1|154808.1|154902.8|154812.8|154891.3|154801.3|23
1654254430000|2022-06-03 11:07:10|154903.4|154813.4|154894.3|154804.3|154903.4|154813.4|154894.3|154804.3|14
1654254440000|2022-06-03 11:07:20|154894.9|154804.9|154896.2|154806.2|154898|154808|154892.6|154802.6|16
1654254450000|2022-06-03 11:07:30|154897.4|154807.4|154912.4|154822.4|154921.2|154831.2|154897.4|154807.4|21
1654254460000|2022-06-03 11:07:40|154911.4|154821.4|154916.9|154826.9|154916.9|154826.9|154911.4|154821.4|15
1654254470000|2022-06-03 11:07:50|154916.6|154826.6|154915.4|154825.4|154917.6|154827.6|154913.6|154823.6|18
1654254480000|2022-06-03 11:08:00|154916.1|154826.1|154917.4|154827.4|154918.6|154828.6|154912.5|154822.5|18
1654254490000|2022-06-03 11:08:10|154920.3|154830.3|154918.3|154828.3|154923.2|154833.2|154913.1|154823.1|21
1654254500000|2022-06-03 11:08:20|154925.3|154835.3|154919.8|154829.8|154925.3|154835.3|154915.9|154825.9|12
1654254510000|2022-06-03 11:08:30|154918.9|154828.9|154917.2|154827.2|154919.1|154829.1|154916.5|154826.5|15
1654254520000|2022-06-03 11:08:40|154917|154827|154913.9|154823.9|154917.9|154827.9|154913.5|154823.5|14
1654254530000|2022-06-03 11:08:50|154914.8|154824.8|154912.4|154822.4|154918.4|154828.4|154909.6|154819.6|20
1654254540000|2022-06-03 11:09:00|154910.3|154820.3|154910.1|154820.1|154918.4|154828.4|154909.7|154819.7|18
1654254550000|2022-06-03 11:09:10|154910.4|154820.4|154918|154828|154918|154828|154910.1|154820.1|19
1654254560000|2022-06-03 11:09:20|154919|154829|154912.4|154822.4|154919|154829|154912|154822|18
1654254570000|2022-06-03 11:09:30|154913.5|154823.5|154914.2|154824.2|154917.3|154827.3|154912.8|154822.8|13
1654254580000|2022-06-03 11:09:40|154913.1|154823.1|154910.4|154820.4|154913.4|154823.4|154909.6|154819.6|11
1654254590000|2022-06-03 11:09:50|154911.2|154821.2|154918.8|154828.8|154918.8|154828.8|154911.2|154821.2|16
1654254600000|2022-06-03 11:10:00|154919.4|154829.4|154924.7|154834.7|154924.9|154834.9|154918.4|154828.4|16
1654254610000|2022-06-03 11:10:10|154926|154836|154921.7|154831.7|154926.5|154836.5|154920.6|154830.6|18
1654254620000|2022-06-03 11:10:20|154921.1|154831.1|154923.8|154833.8|154925.1|154835.1|154921.1|154831.1|13
1654254630000|2022-06-03 11:10:30|154927.1|154837.1|154924.6|154834.6|154927.1|154837.1|154924|154834|10
1654254640000|2022-06-03 11:10:40|154927.9|154837.9|154911.5|154821.5|154927.9|154837.9|154910.2|154820.2|13
1654254650000|2022-06-03 11:10:50|154918.9|154828.9|154919.5|154829.5|154924.1|154834.1|154912.1|154822.1|9
1654254660000|2022-06-03 11:11:00|154920.7|154830.7|154920.8|154830.8|154924.3|154834.3|154917.6|154827.6|5
1654254670000|2022-06-03 11:11:10|154922.1|154832.1|154919.6|154829.6|154922.1|154832.1|154918.9|154828.9|8
1654254680000|2022-06-03 11:11:20|154916.4|154826.4|154911.6|154821.6|154922.7|154832.7|154911.6|154821.6|13
1654254690000|2022-06-03 11:11:30|154909.6|154819.6|154911|154821|154912.8|154822.8|154908.8|154818.8|4
1654254700000|2022-06-03 11:11:40|154910.6|154820.6|154903.4|154813.4|154910.6|154820.6|154892.7|154802.7|19
1654254710000|2022-06-03 11:11:50|154903.9|154813.9|154905.5|154815.5|154905.6|154815.6|154899.6|154809.6|10
1654254720000|2022-06-03 11:12:00|154905.4|154815.4|154909.7|154819.7|154909.7|154819.7|154901.7|154811.7|16
1654254730000|2022-06-03 11:12:10|154908.3|154818.3|154897.7|154807.7|154935|154820.3|154896.8|154805|18
1654254740000|2022-06-03 11:12:20|154896.9|154806.9|154876.9|154786.9|154913.9|154823.9|154868.9|154778.9|25
1654254750000|2022-06-03 11:12:30|154873.1|154783.1|154874.2|154784.2|154876.5|154786.5|154873.1|154783.1|14
1654254760000|2022-06-03 11:12:40|154874.8|154784.8|154854.6|154764.6|154875.5|154785.5|154853.4|154763.4|24
1654254770000|2022-06-03 11:12:50|154855.1|154765.1|154846.8|154756.8|154855.1|154765.1|154845.8|154755.8|17
1654254780000|2022-06-03 11:13:00|154845.8|154755.8|154845.8|154755.8|154845.8|154755.8|154845.2|154755.2|3
1654254790000|2022-06-03 11:13:10|154846|154756|154846.6|154756.6|154846.6|154756.6|154845|154755|9
1654254800000|2022-06-03 11:13:20|154845.9|154755.9|154845.5|154755.5|154846.1|154756.1|154844|154754|9
1654254810000|2022-06-03 11:13:30|154842.8|154752.8|154846.5|154756.5|154847.4|154757.4|154842.8|154752.8|5
1654254820000|2022-06-03 11:13:40|154846.3|154756.3|154847.4|154757.4|154847.4|154757.4|154844.9|154754.9|12
1654254830000|2022-06-03 11:13:50|154846|154756|154846.6|154756.6|154847.8|154757.8|154845.3|154755.3|10
1654254840000|2022-06-03 11:14:00|154847.4|154757.4|154857.3|154767.3|154857.3|154767.3|154844.9|154754.9|13
1654254850000|2022-06-03 11:14:10|154851.6|154761.6|154861.9|154771.9|154890|154771.9|154851.6|154760|15
1654254860000|2022-06-03 11:14:20|154859.7|154769.7|154861.5|154771.5|154865.1|154775.1|154859.7|154769.7|12
1654254870000|2022-06-03 11:14:30|154864.6|154774.6|154889.9|154799.9|154889.9|154799.9|154861.6|154771.6|8
1654254880000|2022-06-03 11:14:40|154892.7|154802.7|154904.2|154814.2|154924.9|154822.1|154889.7|154790.2|26
1654254890000|2022-06-03 11:14:50|154907.9|154817.9|154907.4|154817.4|154909|154819|154907.4|154817.4|8
1654254900000|2022-06-03 11:15:00|154908.2|154818.2|154909.5|154819.5|154911.7|154821.7|154907.7|154817.7|11
1654254910000|2022-06-03 11:15:10|154910.2|154820.2|154915.1|154825.1|154915.6|154825.6|154910|154820|15
1654254920000|2022-06-03 11:15:20|154914.5|154824.5|154916|154826|154916|154826|154912.9|154822.9|8
1654254930000|2022-06-03 11:15:30|154916.2|154826.2|154903.9|154813.9|154917.5|154827.5|154903.9|154813.9|16
1654254940000|2022-06-03 11:15:40|154897.7|154807.7|154888.6|154798.6|154897.7|154807.7|154883.9|154793.9|37
1654254950000|2022-06-03 11:15:50|154888.9|154798.9|154910.7|154820.7|154910.7|154820.7|154885.1|154795.1|38
1654254960000|2022-06-03 11:16:00|154910.1|154820.1|154907|154817|154917|154827|154902.2|154812.2|25
1654254970000|2022-06-03 11:16:10|154906.6|154816.6|154905.3|154815.3|154923.8|154817.2|154895.9|154793.1|21
1654254980000|2022-06-03 11:16:20|154904.8|154814.8|154908|154818|154908|154818|154904.6|154814.6|11
1654254990000|2022-06-03 11:16:30|154908.4|154818.4|154909|154819|154910.9|154820.9|154908.4|154818.4|12
1654255000000|2022-06-03 11:16:40|154906|154816|154900.6|154810.6|154906|154816|154896.4|154806.4|17
1654255010000|2022-06-03 11:16:50|154900.7|154810.7|154901.1|154811.1|154901.1|154811.1|154900.5|154810.5|6
1654255020000|2022-06-03 11:17:00|154901|154811|154901.4|154811.4|154903.3|154813.3|154899|154809|9
1654255030000|2022-06-03 11:17:10|154901.2|154811.2|154898.2|154808.2|154901.2|154811.2|154898.2|154808.2|10
1654255040000|2022-06-03 11:17:20|154898.4|154808.4|154882.5|154792.5|154898.7|154808.7|154877.9|154787.9|20
1654255050000|2022-06-03 11:17:30|154882.1|154792.1|154882.8|154792.8|154883|154793|154881.7|154791.7|11
1654255060000|2022-06-03 11:17:40|154881.8|154791.8|154874.1|154784.1|154882.6|154792.6|154874.1|154784.1|17
1654255070000|2022-06-03 11:17:50|154874.7|154784.7|154876|154786|154877.2|154787.2|154874.3|154784.3|19
1654255080000|2022-06-03 11:18:00|154876.1|154786.1|154881.7|154791.7|154882.3|154792.3|154876.1|154786.1|15
1654255090000|2022-06-03 11:18:10|154884.8|154794.8|154901.7|154811.7|154904.4|154814.4|154884.8|154794.8|23
1654255100000|2022-06-03 11:18:20|154904.2|154814.2|154890.2|154800.2|154907.4|154817.4|154888.1|154798.1|39
1654255110000|2022-06-03 11:18:30|154887.8|154797.8|154887.5|154797.5|154889.5|154799.5|154865.2|154775.2|38
1654255120000|2022-06-03 11:18:40|154887.2|154797.2|154891.5|154801.5|154894.8|154804.8|154885.6|154795.6|35
1654255130000|2022-06-03 11:18:50|154890.6|154800.6|154979.4|154889.4|154982.9|154892.9|154889.4|154799.4|33
1654255140000|2022-06-03 11:19:00|154979.8|154889.8|154982.9|154892.9|154987|154897|154979.8|154889.8|20
1654255150000|2022-06-03 11:19:10|154982.3|154892.3|154991.4|154901.4|154991.8|154901.8|154978.9|154888.9|16
1654255160000|2022-06-03 11:19:20|154990.8|154900.8|154981.3|154891.3|154991.1|154901.1|154981.3|154891.3|13
1654255170000|2022-06-03 11:19:30|154981.4|154891.4|154973.6|154883.6|154986.8|154896.8|154967.8|154877.8|19
1654255180000|2022-06-03 11:19:40|154973.9|154883.9|154971.1|154881.1|154976.2|154886.2|154965.4|154875.4|19
1654255190000|2022-06-03 11:19:50|154969.3|154879.3|155016.6|154926.6|155018.5|154928.5|154965.6|154875.6|23
1654255200000|2022-06-03 11:20:00|155016.4|154926.4|155022.3|154932.3|155024.8|154934.8|155016.4|154926.4|26
1654255210000|2022-06-03 11:20:10|155021.1|154931.1|155037|154947|155042|154952|155020|154930|35
1654255220000|2022-06-03 11:20:20|155036.7|154946.7|155037.1|154947.1|155038.5|154948.5|155027.1|154937.1|29
1654255230000|2022-06-03 11:20:30|155036.6|154946.6|155036|154946|155036.7|154946.7|155031.9|154941.9|31
1654255240000|2022-06-03 11:20:40|155037.1|154947.1|155039.6|154949.6|155040.2|154950.2|155029.1|154939.1|28
1654255250000|2022-06-03 11:20:50|155040.6|154950.6|155034.3|154944.3|155058.3|154968.3|155032.5|154942.5|38
1654255260000|2022-06-03 11:21:00|155039.1|154949.1|155047.7|154957.7|155064.2|154969.3|155039.1|154934.2|32
1654255270000|2022-06-03 11:21:10|155049.2|154959.2|155053.6|154963.6|155055.1|154965.1|155049.2|154959.2|18
1654255280000|2022-06-03 11:21:20|155054.3|154964.3|155058.1|154968.1|155061.9|154971.9|155046.6|154956.6|23
1654255290000|2022-06-03 11:21:30|155057.5|154967.5|155031.7|154941.7|155058.3|154968.3|155026.4|154936.4|16
1654255300000|2022-06-03 11:21:40|155030.5|154940.5|155031.6|154941.6|155033|154943|155030.2|154940.2|10
1654255310000|2022-06-03 11:21:50|155030.4|154940.4|155021.9|154931.9|155032.6|154942.6|155021.9|154931.9|14
1654255320000|2022-06-03 11:22:00|155003.7|154913.7|154998.9|154908.9|155003.7|154913.7|154998.6|154908.6|19
1654255330000|2022-06-03 11:22:10|154996.1|154906.1|154997.3|154907.3|154998.9|154908.9|154996.1|154906.1|19
1654255340000|2022-06-03 11:22:20|154996.9|154906.9|154998.6|154908.6|154998.6|154908.6|154991.2|154901.2|16
1654255350000|2022-06-03 11:22:30|154998.1|154908.1|154994.5|154904.5|154998.1|154908.1|154989.4|154899.4|15
1654255360000|2022-06-03 11:22:40|154994.1|154904.1|155004.8|154914.8|155006.5|154916.5|154994.1|154904.1|16
1654255370000|2022-06-03 11:22:50|155003.5|154913.5|154992.6|154902.6|155003.5|154913.5|154991.5|154901.5|25
1654255380000|2022-06-03 11:23:00|154992.5|154902.5|154987.9|154897.9|154995.8|154905.8|154986.3|154896.3|14
1654255390000|2022-06-03 11:23:10|154992.5|154902.5|154989.1|154899.1|154992.5|154902.5|154980.2|154890.2|20
1654255400000|2022-06-03 11:23:20|154988|154898|154989|154899|154989.3|154899.3|154986.9|154896.9|17
1654255410000|2022-06-03 11:23:30|154987.9|154897.9|154986.6|154896.6|154990.1|154900.1|154985.8|154895.8|23
1654255420000|2022-06-03 11:23:40|154987.7|154897.7|155005|154915|155017.3|154927.3|154987.6|154897.6|20
1654255430000|2022-06-03 11:23:50|155006.1|154916.1|155006.5|154916.5|155006.5|154916.5|154995.1|154905.1|10
1654255440000|2022-06-03 11:24:00|155006.2|154916.2|155006.1|154916.1|155011.2|154921.2|155006|154916|15
1654255450000|2022-06-03 11:24:10|155006.4|154916.4|155007.3|154917.3|155008.9|154918.9|155005.8|154915.8|15
1654255460000|2022-06-03 11:24:20|155009.8|154919.8|155018.3|154928.3|155019.2|154929.2|155007.2|154917.2|11
1654255470000|2022-06-03 11:24:30|155016|154926|155006.7|154916.7|155016|154926|155002.5|154912.5|28
1654255480000|2022-06-03 11:24:40|155006.8|154916.8|155009.3|154919.3|155013|154923|155006.8|154916.8|16
1654255490000|2022-06-03 11:24:50|155010.3|154920.3|155008.8|154918.8|155010.3|154920.3|154999.6|154909.6|21
1654255500000|2022-06-03 11:25:00|155003.6|154913.6|155010|154920|155012.6|154922.6|155003.6|154913.6|22
1654255510000|2022-06-03 11:25:10|155009.1|154919.1|155005.2|154915.2|155011.9|154921.9|155002.3|154912.3|23
1654255520000|2022-06-03 11:25:20|155003.7|154913.7|155009.9|154919.9|155010.9|154920.9|154999|154909|27
1654255530000|2022-06-03 11:25:30|155008.4|154918.4|155004.8|154914.8|155008.8|154918.8|155003.1|154913.1|17
1654255540000|2022-06-03 11:25:40|155003.9|154913.9|154990|154900|155003.9|154913.9|154984.3|154894.3|19
1654255550000|2022-06-03 11:25:50|154990.9|154900.9|154989.7|154899.7|154991.3|154901.3|154989|154899|14
1654255560000|2022-06-03 11:26:00|154990.3|154900.3|155007.7|154917.7|155014.2|154924.2|154990|154900|22
1654255570000|2022-06-03 11:26:10|155009.2|154919.2|154994.9|154904.9|155009.8|154919.8|154984.4|154894.4|30
1654255580000|2022-06-03 11:26:20|154994.7|154904.7|154994.5|154904.5|154998.8|154908.8|154994|154904|18
1654255590000|2022-06-03 11:26:30|154994.6|154904.6|155006.7|154916.7|155006.8|154916.8|154993.6|154903.6|11
1654255600000|2022-06-03 11:26:40|155006.4|154916.4|154997.4|154907.4|155007.2|154917.2|154997.4|154907.4|22
1654255610000|2022-06-03 11:26:50|154997.3|154907.3|154987.3|154897.3|154997.3|154907.3|154971.3|154881.3|23
1654255620000|2022-06-03 11:27:00|154992.1|154902.1|154999|154909|154999|154909|154983.1|154893.1|23
1654255630000|2022-06-03 11:27:10|155003.9|154913.9|155002.3|154912.3|155006.4|154916.4|155000.6|154910.6|20
1654255640000|2022-06-03 11:27:20|155001.2|154911.2|155003.1|154913.1|155012.1|154922.1|155001.2|154911.2|18
1654255650000|2022-06-03 11:27:30|155005.7|154915.7|155009|154919|155010.4|154920.4|155005.7|154915.7|20
1654255660000|2022-06-03 11:27:40|155007.5|154917.5|155008.8|154918.8|155011|154921|155006.6|154916.6|20
1654255670000|2022-06-03 11:27:50|155009.6|154919.6|155008.1|154918.1|155009.6|154919.6|155007.8|154917.8|13
1654255680000|2022-06-03 11:28:00|155008.2|154918.2|155006.5|154916.5|155009.1|154919.1|155003|154913|13
1654255690000|2022-06-03 11:28:10|155006|154916|155002.4|154912.4|155006|154916|155000.6|154910.6|10
1654255700000|2022-06-03 11:28:20|155003.1|154913.1|155000.2|154910.2|155003.1|154913.1|154998.3|154908.3|17
1654255710000|2022-06-03 11:28:30|155001|154911|154999.7|154909.7|155007.3|154917.3|154999.7|154909.7|8
1654255720000|2022-06-03 11:28:40|154999.6|154909.6|154997.6|154907.6|155000|154910|154997.6|154907.6|12
1654255730000|2022-06-03 11:28:50|154997.7|154907.7|154995.4|154905.4|155002.4|154912.4|154994.9|154904.9|14
1654255740000|2022-06-03 11:29:00|154995|154905|154995.5|154905.5|154996.9|154906.9|154994.4|154904.4|14
1654255750000|2022-06-03 11:29:10|154995.8|154905.8|154997.3|154907.3|154997.6|154907.6|154995.8|154905.8|8
1654255760000|2022-06-03 11:29:20|154996.8|154906.8|154996.2|154906.2|154998.3|154908.3|154996.2|154906.2|9
1654255770000|2022-06-03 11:29:30|154995|154905|154984.9|154894.9|154997.3|154907.3|154975.1|154885.1|20
1654255780000|2022-06-03 11:29:40|154984.3|154894.3|154968.8|154878.8|154984.9|154894.9|154967.2|154877.2|9
1654255790000|2022-06-03 11:29:50|154969.4|154879.4|154971.1|154881.1|154975.4|154885.4|154969.3|154879.3|9
1654255800000|2022-06-03 11:30:00|154971.5|154881.5|154973.7|154883.7|154973.7|154883.7|154971.5|154881.5|13
1654255810000|2022-06-03 11:30:10|154974|154884|154974.9|154884.9|154976.5|154886.5|154969.7|154879.7|18
1654255820000|2022-06-03 11:30:20|154974.2|154884.2|154978.8|154888.8|155010.4|154920.4|154974.2|154884.2|28
1654255830000|2022-06-03 11:30:30|154978.7|154888.7|154991.7|154901.7|154991.7|154901.7|154962.9|154872.9|21
1654255840000|2022-06-03 11:30:40|154990.4|154900.4|155000.3|154910.3|155000.3|154910.3|154990.4|154900.4|16
1654255850000|2022-06-03 11:30:50|155000.5|154910.5|154977.8|154887.8|155000.5|154910.5|154977.8|154887.8|9
1654255860000|2022-06-03 11:31:00|154979.9|154889.9|154963.4|154873.4|154979.9|154889.9|154959.7|154869.7|23
1654255870000|2022-06-03 11:31:10|154963.2|154873.2|154964.5|154874.5|154972.6|154882.6|154959|154869|16
1654255880000|2022-06-03 11:31:20|154963.3|154873.3|154970|154880|154972.1|154882.1|154963.3|154873.3|25
1654255890000|2022-06-03 11:31:30|154973.6|154883.6|154961|154871|154982.5|154892.5|154939.4|154849.4|34
1654255900000|2022-06-03 11:31:40|154961.8|154871.8|154956.2|154866.2|154961.8|154871.8|154953.2|154863.2|24
1654255910000|2022-06-03 11:31:50|154955.4|154865.4|154965.3|154875.3|154971.5|154881.5|154955.1|154865.1|18
1654255920000|2022-06-03 11:32:00|154966.2|154876.2|154970.7|154880.7|154970.8|154880.8|154966.2|154876.2|15
1654255930000|2022-06-03 11:32:10|154967.3|154877.3|154963.1|154873.1|154969.8|154879.8|154958.5|154868.5|21
1654255940000|2022-06-03 11:32:20|154956.1|154866.1|154943.5|154853.5|154956.1|154866.1|154942.8|154852.8|26
1654255950000|2022-06-03 11:32:30|154943|154853|154942.4|154852.4|154943|154853|154941.6|154851.6|15
1654255960000|2022-06-03 11:32:40|154942.6|154852.6|154946.1|154856.1|154946.3|154856.3|154942.6|154852.6|14
1654255970000|2022-06-03 11:32:50|154946.3|154856.3|154946.8|154856.8|154948.6|154858.6|154946.2|154856.2|15
1654255980000|2022-06-03 11:33:00|154947|154857|154965|154875|154965.6|154875.6|154947|154857|19
1654255990000|2022-06-03 11:33:10|154965.2|154875.2|154981.8|154891.8|154981.9|154891.9|154964.7|154874.7|21
1654256000000|2022-06-03 11:33:20|154981.9|154891.9|154981.1|154891.1|154982|154892|154980.8|154890.8|5
1654256010000|2022-06-03 11:33:30|154980.7|154890.7|154981.8|154891.8|154982.4|154892.4|154979.7|154889.7|10
1654256020000|2022-06-03 11:33:40|154981.9|154891.9|154982.2|154892.2|154982.5|154892.5|154981.5|154891.5|7
1654256030000|2022-06-03 11:33:50|154983.3|154893.3|154980.6|154890.6|154983.3|154893.3|154980.6|154890.6|10
1654256040000|2022-06-03 11:34:00|154980.7|154890.7|154984.6|154894.6|154986.8|154896.8|154979.4|154889.4|11
1654256050000|2022-06-03 11:34:10|154982.6|154892.6|154977.7|154887.7|154982.9|154892.9|154976.1|154886.1|19
1654256060000|2022-06-03 11:34:20|154977.4|154887.4|154980.5|154890.5|154980.5|154890.5|154974.7|154884.7|21
1654256070000|2022-06-03 11:34:30|154980.9|154890.9|154981.7|154891.7|154983.4|154893.4|154979.7|154889.7|27
1654256080000|2022-06-03 11:34:40|154982.1|154892.1|154981.5|154891.5|154982.9|154892.9|154980.8|154890.8|21
1654256090000|2022-06-03 11:34:50|154981.7|154891.7|154977.9|154887.9|154981.7|154891.7|154973.7|154883.7|23
1654256100000|2022-06-03 11:35:00|154977.3|154887.3|154978.2|154888.2|154978.9|154888.9|154976.2|154886.2|15
1654256110000|2022-06-03 11:35:10|154978.5|154888.5|154981.2|154891.2|154982.8|154892.8|154976.3|154886.3|24
1654256120000|2022-06-03 11:35:20|154981|154891|154973.5|154883.5|154981|154891|154971.9|154881.9|14
1654256130000|2022-06-03 11:35:30|154974.5|154884.5|154971.4|154881.4|154974.9|154884.9|154969.9|154879.9|15
1654256140000|2022-06-03 11:35:40|154971.7|154881.7|154972.4|154882.4|154972.7|154882.7|154970.8|154880.8|14
1654256150000|2022-06-03 11:35:50|154972.1|154882.1|154970.9|154880.9|154974.5|154884.5|154970.3|154880.3|13
1654256160000|2022-06-03 11:36:00|154971.4|154881.4|154972.9|154882.9|154973.8|154883.8|154969.4|154879.4|9
1654256170000|2022-06-03 11:36:10|154971.4|154881.4|154973.5|154883.5|154973.6|154883.6|154969.7|154879.7|14
1654256180000|2022-06-03 11:36:20|154973.6|154883.6|154976.9|154886.9|154979.4|154889.4|154972.7|154882.7|22
1654256190000|2022-06-03 11:36:30|154978.9|154888.9|154969.8|154879.8|154980.6|154890.6|154969.7|154879.7|12
1654256200000|2022-06-03 11:36:40|154971.8|154881.8|154976.6|154886.6|154978.7|154888.7|154956.8|154866.8|18
1654256210000|2022-06-03 11:36:50|154977.7|154887.7|154961.1|154871.1|154977.7|154887.7|154956.7|154866.7|27
1654256220000|2022-06-03 11:37:00|154964.9|154874.9|154953.3|154863.3|154964.9|154874.9|154940.4|154850.4|26
1654256230000|2022-06-03 11:37:10|154957.9|154867.9|154953.7|154863.7|154962.8|154872.8|154952|154862|22
1654256240000|2022-06-03 11:37:20|154950.2|154860.2|154965.8|154875.8|154965.9|154875.9|154948.1|154858.1|28
1654256250000|2022-06-03 11:37:30|154975.7|154885.7|154976.4|154886.4|154984.1|154894.1|154970.3|154880.3|23
1654256260000|2022-06-03 11:37:40|154975.7|154885.7|154989.3|154899.3|154989.3|154899.3|154975.5|154885.5|6
1654256270000|2022-06-03 11:37:50|154987.2|154897.2|154988.9|154898.9|154988.9|154898.9|154983.8|154893.8|6
1654256280000|2022-06-03 11:38:00|154987.6|154897.6|154989|154899|154996.1|154906.1|154982.8|154892.8|31
1654256290000|2022-06-03 11:38:10|154989.2|154899.2|154987.5|154897.5|154991.9|154901.9|154987.5|154897.5|20
1654256300000|2022-06-03 11:38:20|154985.2|154895.2|154990.1|154900.1|154990.8|154900.8|154985.1|154895.1|16
1654256310000|2022-06-03 11:38:30|154989.8|154899.8|154990.7|154900.7|154990.7|154900.7|154982.6|154892.6|19
1654256320000|2022-06-03 11:38:40|154985.7|154895.7|154989.7|154899.7|154992.1|154902.1|154981.4|154891.4|21
1654256330000|2022-06-03 11:38:50|154990.7|154900.7|154991.4|154901.4|154992.5|154902.5|154986.9|154896.9|16
1654256340000|2022-06-03 11:39:00|154991.2|154901.2|154998.2|154908.2|155002.5|154912.5|154986.9|154896.9|21
1654256350000|2022-06-03 11:39:10|155001.3|154911.3|155001.7|154911.7|155005.8|154915.8|154999.4|154909.4|16
1654256360000|2022-06-03 11:39:20|154998.8|154908.8|155008|154918|155009.6|154919.6|154998.5|154908.5|17
1654256370000|2022-06-03 11:39:30|155007.6|154917.6|155011.6|154921.6|155015.4|154925.4|155006.6|154916.6|13
1654256380000|2022-06-03 11:39:40|155010.6|154920.6|155012.4|154922.4|155014.9|154924.9|155010.6|154920.6|10
1654256390000|2022-06-03 11:39:50|155011.9|154921.9|155002.8|154912.8|155012.9|154922.9|155001.2|154911.2|14
1654256400000|2022-06-03 11:40:00|155008.2|154918.2|155001.5|154911.5|155008.2|154918.2|155001.1|154911.1|12
1654256410000|2022-06-03 11:40:10|155001.6|154911.6|155006.6|154916.6|155008.1|154918.1|155001.6|154911.6|4
1654256420000|2022-06-03 11:40:20|154999|154909|154965.9|154875.9|154999|154909|154965.7|154875.7|20
1654256430000|2022-06-03 11:40:30|154965.2|154875.2|154991.2|154901.2|154993.3|154903.3|154963.4|154873.4|22
1654256440000|2022-06-03 11:40:40|154991.6|154901.6|154996.4|154906.4|154996.4|154906.4|154991.3|154901.3|13
1654256450000|2022-06-03 11:40:50|154995.8|154905.8|154998.5|154908.5|154998.5|154908.5|154994.5|154904.5|16
1654256460000|2022-06-03 11:41:00|154999.6|154909.6|154999.9|154909.9|155003.9|154913.9|154998.7|154908.7|16
1654256470000|2022-06-03 11:41:10|155000.3|154910.3|154979|154889|155002.8|154912.8|154976.7|154886.7|14
1654256480000|2022-06-03 11:41:20|154975.8|154885.8|154983.4|154893.4|154990.3|154900.3|154965.7|154875.7|28
1654256490000|2022-06-03 11:41:30|154984.6|154894.6|154982.1|154892.1|154987.9|154897.9|154972.2|154882.2|28
1654256500000|2022-06-03 11:41:40|154981.8|154891.8|154979.9|154889.9|154989.5|154899.5|154979.9|154889.9|15
1654256510000|2022-06-03 11:41:50|154979.2|154889.2|154974.4|154884.4|154987.1|154897.1|154974.4|154884.4|22
1654256520000|2022-06-03 11:42:00|154977.1|154887.1|154946.5|154856.5|154977.5|154887.5|154946.5|154856.5|34
1654256530000|2022-06-03 11:42:10|154948.2|154858.2|154939.6|154849.6|154948.2|154858.2|154938.1|154848.1|25
1654256540000|2022-06-03 11:42:20|154939.4|154849.4|154937.6|154847.6|154940|154850|154936.8|154846.8|22
1654256550000|2022-06-03 11:42:30|154937.3|154847.3|154958.1|154868.1|154958.5|154868.5|154936.4|154846.4|22
1654256560000|2022-06-03 11:42:40|154954.7|154864.7|154956.3|154866.3|154957.8|154867.8|154952.7|154862.7|18
1654256570000|2022-06-03 11:42:50|154956.1|154866.1|154953.1|154863.1|154958.4|154868.4|154952.8|154862.8|18
1654256580000|2022-06-03 11:43:00|154953.8|154863.8|154977.1|154887.1|154986.4|154896.4|154952.2|154862.2|20
1654256590000|2022-06-03 11:43:10|154977.2|154887.2|154978.4|154888.4|154981.7|154891.7|154976.4|154886.4|25
1654256600000|2022-06-03 11:43:20|154977.9|154887.9|154977.6|154887.6|154979.7|154889.7|154975.3|154885.3|28
1654256610000|2022-06-03 11:43:30|154977.9|154887.9|154976.4|154886.4|154978.3|154888.3|154975.7|154885.7|22
1654256620000|2022-06-03 11:43:40|154976.1|154886.1|154983.3|154893.3|154983.3|154893.3|154976.1|154886.1|22
1654256630000|2022-06-03 11:43:50|154984.1|154894.1|154947.9|154857.9|154984.1|154894.1|154945.2|154855.2|12
1654256640000|2022-06-03 11:44:00|154950.2|154860.2|154946.8|154856.8|154950.2|154860.2|154946.2|154856.2|8
1654256650000|2022-06-03 11:44:10|154946.6|154856.6|154948|154858|154949|154859|154946.4|154856.4|7
1654256660000|2022-06-03 11:44:20|154947.5|154857.5|154989.5|154899.5|154998.3|154908.3|154947.5|154857.5|20
1654256670000|2022-06-03 11:44:30|154991.3|154901.3|154974.8|154884.8|154991.3|154901.3|154971.9|154881.9|17
1654256680000|2022-06-03 11:44:40|154974.5|154884.5|154961.3|154871.3|154975.6|154885.6|154957.5|154867.5|16
1654256690000|2022-06-03 11:44:50|154962.8|154872.8|154963.3|154873.3|154964.6|154874.6|154955.2|154865.2|25
1654256700000|2022-06-03 11:45:00|154963.7|154873.7|154974.4|154884.4|154977.4|154887.4|154963.6|154873.6|23
1654256710000|2022-06-03 11:45:10|154973|154883|154987|154897|154996.9|154906.9|154973|154883|20
1654256720000|2022-06-03 11:45:20|154986.3|154896.3|154962.6|154872.6|154987.7|154897.7|154962.6|154872.6|17
1654256730000|2022-06-03 11:45:30|154962.5|154872.5|154962.3|154872.3|154963.8|154873.8|154961.4|154871.4|22
1654256740000|2022-06-03 11:45:40|154962|154872|154963.4|154873.4|154965.4|154875.4|154962|154872|11
1654256750000|2022-06-03 11:45:50|154962.7|154872.7|154983.2|154893.2|154994.5|154904.5|154962.7|154872.7|24
1654256760000|2022-06-03 11:46:00|154983.1|154893.1|154985.2|154895.2|154985.2|154895.2|154982.8|154892.8|21
1654256770000|2022-06-03 11:46:10|154984.9|154894.9|154959.2|154869.2|154985.7|154895.7|154959.1|154869.1|18
1654256780000|2022-06-03 11:46:20|154960.1|154870.1|154952.4|154862.4|154960.1|154870.1|154952.4|154862.4|32
1654256790000|2022-06-03 11:46:30|154952.3|154862.3|154954|154864|154955.3|154865.3|154950.9|154860.9|24
1654256800000|2022-06-03 11:46:40|154953.6|154863.6|154972.7|154882.7|154972.7|154882.7|154953|154863|27
1654256810000|2022-06-03 11:46:50|154972.8|154882.8|154952.4|154862.4|154976.3|154886.3|154950.5|154860.5|33
1654256820000|2022-06-03 11:47:00|154952.2|154862.2|154967.1|154877.1|154968.8|154878.8|154952.2|154862.2|31
1654256830000|2022-06-03 11:47:10|154966.6|154876.6|154967.4|154877.4|154967.8|154877.8|154965.3|154875.3|31
1654256840000|2022-06-03 11:47:20|154967.9|154877.9|154955.6|154865.6|154974.3|154884.3|154955.6|154865.6|32
1654256850000|2022-06-03 11:47:30|154957.3|154867.3|154977.2|154887.2|154977.2|154887.2|154955.4|154865.4|19
1654256860000|2022-06-03 11:47:40|154977.9|154887.9|154987.1|154897.1|154987.8|154897.8|154964.8|154874.8|28
1654256870000|2022-06-03 11:47:50|154987.2|154897.2|154982.6|154892.6|154987.5|154897.5|154978.4|154888.4|16
1654256880000|2022-06-03 11:48:00|154981.6|154891.6|154977.1|154887.1|154984.6|154894.6|154973.3|154883.3|15
1654256890000|2022-06-03 11:48:10|154972.7|154882.7|154991.1|154901.1|154991.1|154901.1|154972.7|154882.7|16
1654256900000|2022-06-03 11:48:20|154991.4|154901.4|154985.8|154895.8|154992|154902|154984.1|154894.1|20
1654256910000|2022-06-03 11:48:30|154985.7|154895.7|154980.5|154890.5|154985.7|154895.7|154979.3|154889.3|17
1654256920000|2022-06-03 11:48:40|154979.9|154889.9|154981.8|154891.8|154981.8|154891.8|154979.7|154889.7|16
1654256930000|2022-06-03 11:48:50|154982|154892|154976.7|154886.7|154982|154892|154974|154884|20
1654256940000|2022-06-03 11:49:00|154977|154887|154969.1|154879.1|154994.4|154904.4|154969.1|154879.1|23
1654256950000|2022-06-03 11:49:10|154974.9|154884.9|154991.3|154901.3|154995.8|154905.8|154974.9|154884.9|17
1654256960000|2022-06-03 11:49:20|154992.7|154902.7|154994.3|154904.3|154994.8|154904.8|154992.1|154902.1|16
1654256970000|2022-06-03 11:49:30|154995.6|154905.6|154987.8|154897.8|154996.5|154906.5|154987.8|154897.8|18
1654256980000|2022-06-03 11:49:40|154987.5|154897.5|154995|154905|155006.1|154916.1|154986.7|154896.7|28
1654256990000|2022-06-03 11:49:50|154994.8|154904.8|154959.4|154869.4|154995.1|154905.1|154959.2|154869.2|27
1654257000000|2022-06-03 11:50:00|154955.3|154865.3|154952.3|154862.3|154960.4|154870.4|154951|154861|25
1654257010000|2022-06-03 11:50:10|154952.4|154862.4|154951.8|154861.8|154954|154864|154951.5|154861.5|14
1654257020000|2022-06-03 11:50:20|154952.6|154862.6|154950.5|154860.5|154954|154864|154950.4|154860.4|16
1654257030000|2022-06-03 11:50:30|154949.9|154859.9|154953.5|154863.5|154953.9|154863.9|154946.3|154856.3|18
1654257040000|2022-06-03 11:50:40|154952.8|154862.8|154951.1|154861.1|154953.6|154863.6|154950.9|154860.9|15
1654257050000|2022-06-03 11:50:50|154954.3|154864.3|154949.7|154859.7|154954.5|154864.5|154949.2|154859.2|20
1654257060000|2022-06-03 11:51:00|154950.1|154860.1|154945.6|154855.6|154951.3|154861.3|154945.6|154855.6|21
1654257070000|2022-06-03 11:51:10|154947.4|154857.4|154951|154861|154954.4|154864.4|154946.8|154856.8|17
1654257080000|2022-06-03 11:51:20|154949.8|154859.8|154948.7|154858.7|154952.4|154862.4|154947.6|154857.6|11
1654257090000|2022-06-03 11:51:30|154949.7|154859.7|154948|154858|154953.7|154863.7|154942.9|154852.9|13
1654257100000|2022-06-03 11:51:40|154947.8|154857.8|154946.5|154856.5|154948|154858|154946.5|154856.5|3
1654257110000|2022-06-03 11:51:50|154952.7|154862.7|154947.5|154857.5|154952.7|154862.7|154945.1|154855.1|17
1654257120000|2022-06-03 11:52:00|154946.6|154856.6|154952.7|154862.7|154955.2|154865.2|154946.6|154856.6|22
1654257130000|2022-06-03 11:52:10|154955.4|154865.4|154953.5|154863.5|154958.1|154868.1|154952.8|154862.8|28
1654257140000|2022-06-03 11:52:20|154955.8|154865.8|154954.1|154864.1|154956.5|154866.5|154953|154863|18
1654257150000|2022-06-03 11:52:30|154954.7|154864.7|154953.5|154863.5|154955.6|154865.6|154952.7|154862.7|19
1654257160000|2022-06-03 11:52:40|154953.1|154863.1|154950.5|154860.5|154953.9|154863.9|154950.4|154860.4|18
1654257170000|2022-06-03 11:52:50|154950.9|154860.9|154950.8|154860.8|154955.2|154865.2|154949.3|154859.3|27
1654257180000|2022-06-03 11:53:00|154977.9|154887.9|154990.4|154900.4|154993.9|154903.9|154977.9|154887.9|25
1654257190000|2022-06-03 11:53:10|154990.6|154900.6|154982.4|154892.4|154990.6|154900.6|154980.7|154890.7|14
1654257200000|2022-06-03 11:53:20|154983.5|154893.5|154984.5|154894.5|154984.5|154894.5|154977.7|154887.7|19
1654257210000|2022-06-03 11:53:30|154984.1|154894.1|154988.7|154898.7|154989.1|154899.1|154983.6|154893.6|20
1654257220000|2022-06-03 11:53:40|154988.5|154898.5|154988.7|154898.7|154989.4|154899.4|154988.3|154898.3|10
1654257230000|2022-06-03 11:53:50|154988.3|154898.3|154988|154898|154989.9|154899.9|154986.6|154896.6|12
1654257240000|2022-06-03 11:54:00|154984.7|154894.7|154985.7|154895.7|154985.9|154895.9|154984.7|154894.7|10
1654257250000|2022-06-03 11:54:10|154985.3|154895.3|155000.4|154910.4|155002.3|154912.3|154985.3|154895.3|16
1654257260000|2022-06-03 11:54:20|155003.1|154913.1|154991.6|154901.6|155003.1|154913.1|154991.2|154901.2|19
1654257270000|2022-06-03 11:54:30|154992.4|154902.4|154995.8|154905.8|154998.3|154908.3|154989.1|154899.1|23
1654257280000|2022-06-03 11:54:40|154996|154906|154989|154899|154996|154906|154981.7|154891.7|19
1654257290000|2022-06-03 11:54:50|154989.5|154899.5|154989.9|154899.9|154990.7|154900.7|154988.4|154898.4|14
1654257300000|2022-06-03 11:55:00|154989.5|154899.5|154987.9|154897.9|154990.6|154900.6|154987.9|154897.9|22
1654257310000|2022-06-03 11:55:10|154987.5|154897.5|154983.1|154893.1|154988|154898|154982.4|154892.4|26
1654257320000|2022-06-03 11:55:20|154982.6|154892.6|154961.3|154871.3|154985.2|154895.2|154956.1|154866.1|31
1654257330000|2022-06-03 11:55:30|154964.7|154874.7|154973.6|154883.6|154976.8|154886.8|154960.3|154870.3|31
1654257340000|2022-06-03 11:55:40|154972.4|154882.4|154974.7|154884.7|154975.4|154885.4|154969.7|154879.7|19
1654257350000|2022-06-03 11:55:50|154975.3|154885.3|154983.5|154893.5|154984.5|154894.5|154973.6|154883.6|16
1654257360000|2022-06-03 11:56:00|154980.2|154890.2|154993|154903|155002.3|154912.3|154973.4|154883.4|25
1654257370000|2022-06-03 11:56:10|154992.8|154902.8|154998.7|154908.7|154998.7|154908.7|154990.3|154900.3|30
1654257380000|2022-06-03 11:56:20|154998.1|154908.1|154992.6|154902.6|154998.1|154908.1|154992.6|154902.6|12
1654257390000|2022-06-03 11:56:30|154993.2|154903.2|154994.3|154904.3|154998.7|154908.7|154988.1|154898.1|18
1654257400000|2022-06-03 11:56:40|154988.5|154898.5|154978|154888|154996.8|154906.8|154977.3|154887.3|32
1654257410000|2022-06-03 11:56:50|154969.3|154879.3|154961.1|154871.1|154980.6|154890.6|154955.3|154865.3|34
1654257420000|2022-06-03 11:57:00|154961|154871|154982.4|154892.4|154989.6|154899.6|154956.2|154866.2|29
1654257430000|2022-06-03 11:57:10|154982.9|154892.9|154975.4|154885.4|154982.9|154892.9|154974.7|154884.7|14
1654257440000|2022-06-03 11:57:20|154975|154885|154987|154897|154987.1|154897.1|154973.7|154883.7|16
1654257450000|2022-06-03 11:57:30|154988.5|154898.5|154987.4|154897.4|154990.9|154900.9|154985.8|154895.8|15
1654257460000|2022-06-03 11:57:40|154989.5|154899.5|154993.5|154903.5|155006.8|154916.8|154985|154895|28
1654257470000|2022-06-03 11:57:50|154997.3|154907.3|154985.2|154895.2|155006.4|154916.4|154984.9|154894.9|26
1654257480000|2022-06-03 11:58:00|154983.1|154893.1|154965.2|154875.2|154988.2|154898.2|154959.5|154869.5|37
1654257490000|2022-06-03 11:58:10|154967|154877|154972.7|154882.7|154975.7|154885.7|154963.7|154873.7|30
1654257500000|2022-06-03 11:58:20|154967.8|154877.8|154976.5|154886.5|154980.1|154890.1|154967.8|154877.8|34
1654257510000|2022-06-03 11:58:30|154981.2|154891.2|154975.1|154885.1|155017.1|154927.1|154969.6|154879.6|30
1654257520000|2022-06-03 11:58:40|154983|154893|154949.8|154859.8|154983.7|154893.7|154949.8|154859.8|26
1654257530000|2022-06-03 11:58:50|154955.4|154865.4|154969.2|154879.2|154971.8|154881.8|154950.7|154860.7|29
1654257540000|2022-06-03 11:59:00|154971.4|154881.4|154978.3|154888.3|154978.3|154888.3|154956.4|154866.4|29
1654257550000|2022-06-03 11:59:10|154971|154881|154986.5|154896.5|154986.5|154896.5|154967.9|154877.9|14
1654257560000|2022-06-03 11:59:20|154979.4|154889.4|154982.2|154892.2|154997.8|154907.8|154979.4|154889.4|36
1654257570000|2022-06-03 11:59:30|154995.1|154905.1|154986.8|154896.8|155000.5|154910.5|154983.1|154893.1|27
1654257580000|2022-06-03 11:59:40|154987.2|154897.2|155008|154918|155012.4|154922.4|154986.4|154896.4|19
1654257590000|2022-06-03 11:59:50|155008.1|154918.1|155007.4|154917.4|155015.9|154925.9|155005.9|154915.9|14
1654257600000|2022-06-03 12:00:00|155014.4|154924.4|155010.3|154920.3|155015.6|154925.6|154994.2|154904.2|32
1654257610000|2022-06-03 12:00:10|155009.8|154919.8|155014.7|154924.7|155017.1|154927.1|155004.7|154914.7|29
1654257620000|2022-06-03 12:00:20|155016.1|154926.1|155009.5|154919.5|155019.1|154929.1|155009.1|154919.1|27
1654257630000|2022-06-03 12:00:30|155009.7|154919.7|155002.6|154912.6|155011.7|154921.7|154993|154903|31
1654257640000|2022-06-03 12:00:40|155004.2|154914.2|155010.9|154920.9|155013.3|154923.3|155002.8|154912.8|19
1654257650000|2022-06-03 12:00:50|155010|154920|155008.8|154918.8|155010|154920|155005.6|154915.6|16
1654257660000|2022-06-03 12:01:00|155008.6|154918.6|155000.6|154910.6|155012.7|154922.7|155000.6|154910.6|21
1654257670000|2022-06-03 12:01:10|155004.5|154914.5|155005.3|154915.3|155006.5|154916.5|155003|154913|17
1654257680000|2022-06-03 12:01:20|155005.9|154915.9|155013.2|154923.2|155013.2|154923.2|155003.2|154913.2|16
1654257690000|2022-06-03 12:01:30|155013.4|154923.4|155008.7|154918.7|155014.9|154924.9|155008.7|154918.7|16
1654257700000|2022-06-03 12:01:40|155009.1|154919.1|155012.9|154922.9|155012.9|154922.9|155004.2|154914.2|19
1654257710000|2022-06-03 12:01:50|155015.7|154925.7|155018|154928|155032.1|154942.1|155003.4|154913.4|17
1654257720000|2022-06-03 12:02:00|155021.8|154931.8|155012.1|154922.1|155021.8|154931.8|154996.1|154906.1|29
1654257730000|2022-06-03 12:02:10|154992.5|154902.5|155002.8|154912.8|155017.5|154927.5|154992.5|154902.5|19
1654257740000|2022-06-03 12:02:20|155004.1|154914.1|155004|154914|155005.8|154915.8|155000.5|154910.5|12
1654257750000|2022-06-03 12:02:30|155004.7|154914.7|154997.7|154907.7|155006.1|154916.1|154997.7|154907.7|9
1654257760000|2022-06-03 12:02:40|154998|154908|155003.5|154913.5|155010|154920|154998|154908|9
1654257770000|2022-06-03 12:02:50|155003.7|154913.7|155007.7|154917.7|155010.3|154920.3|155003.7|154913.7|18
1654257780000|2022-06-03 12:03:00|155007.2|154917.2|155012.7|154922.7|155015.7|154925.7|155007.2|154917.2|18
1654257790000|2022-06-03 12:03:10|155012.9|154922.9|155009.5|154919.5|155013|154923|155009.5|154919.5|6
1654257800000|2022-06-03 12:03:20|155002.7|154912.7|155020.3|154930.3|155024.4|154934.4|154998.5|154908.5|18
1654257810000|2022-06-03 12:03:30|155014.3|154924.3|155018.7|154928.7|155022.8|154932.8|155014.3|154924.3|11
1654257820000|2022-06-03 12:03:40|155017.7|154927.7|155014.9|154924.9|155020.8|154930.8|155014.9|154924.9|7
1654257830000|2022-06-03 12:03:50|155015|154925|155014.5|154924.5|155015|154925|155012.1|154922.1|6
1654257840000|2022-06-03 12:04:00|155015.7|154925.7|155006.2|154916.2|155015.7|154925.7|155006.2|154916.2|5
1654257850000|2022-06-03 12:04:10|155008.2|154918.2|155011.2|154921.2|155011.3|154921.3|155008.1|154918.1|6
1654257860000|2022-06-03 12:04:20|155013.3|154923.3|155014.1|154924.1|155014.1|154924.1|155007.7|154917.7|4
1654257870000|2022-06-03 12:04:30|155013.8|154923.8|155009.2|154919.2|155013.8|154923.8|155007.6|154917.6|6
1654257880000|2022-06-03 12:04:40|155008.9|154918.9|155014.3|154924.3|155014.7|154924.7|155008.3|154918.3|5
1654257890000|2022-06-03 12:04:50|155015.5|154925.5|155008.8|154918.8|155015.5|154925.5|155008.8|154918.8|12
1654257900000|2022-06-03 12:05:00|155013.1|154923.1|155004.2|154914.2|155018.6|154928.6|154998.2|154908.2|30
1654257910000|2022-06-03 12:05:10|155001.8|154911.8|155004.4|154914.4|155008.6|154918.6|154998.5|154908.5|26
1654257920000|2022-06-03 12:05:20|155003.5|154913.5|154998.6|154908.6|155005.5|154915.5|154998.6|154908.6|17
1654257930000|2022-06-03 12:05:30|154998.3|154908.3|154992.6|154902.6|154998.6|154908.6|154990.9|154900.9|16
1654257940000|2022-06-03 12:05:40|154992.3|154902.3|154991.3|154901.3|154993.5|154903.5|154991.3|154901.3|9
1654257950000|2022-06-03 12:05:50|154991.5|154901.5|154994.9|154904.9|154995.6|154905.6|154991.3|154901.3|15
1654257960000|2022-06-03 12:06:00|154993.6|154903.6|154994.1|154904.1|154994.2|154904.2|154989.8|154899.8|16
1654257970000|2022-06-03 12:06:10|154993.8|154903.8|154995.2|154905.2|154995.2|154905.2|154993.1|154903.1|14
1654257980000|2022-06-03 12:06:20|154995.7|154905.7|155006.3|154916.3|155009.6|154919.6|154995.7|154905.7|29
1654257990000|2022-06-03 12:06:30|155008|154918|155007.1|154917.1|155021.3|154931.3|154998.8|154908.8|12
1654258000000|2022-06-03 12:06:40|155009.2|154919.2|155013.4|154923.4|155013.4|154923.4|155005.7|154915.7|14
1654258010000|2022-06-03 12:06:50|155012.9|154922.9|155010.4|154920.4|155012.9|154922.9|155008|154918|5
1654258020000|2022-06-03 12:07:00|155004.2|154914.2|155007.6|154917.6|155013.1|154923.1|155004.2|154914.2|14
1654258030000|2022-06-03 12:07:10|155008.6|154918.6|155011.4|154921.4|155011.4|154921.4|155007.9|154917.9|20
1654258040000|2022-06-03 12:07:20|155011.8|154921.8|155003.3|154913.3|155011.8|154921.8|155001.5|154911.5|19
1654258050000|2022-06-03 12:07:30|155004.1|154914.1|155008.1|154918.1|155018.9|154928.9|155004.1|154914.1|21
1654258060000|2022-06-03 12:07:40|155009.4|154919.4|155007.8|154917.8|155014.9|154924.9|154997.2|154907.2|17
1654258070000|2022-06-03 12:07:50|155004.7|154914.7|154999.7|154909.7|155007.1|154917.1|154997.8|154907.8|23
1654258080000|2022-06-03 12:08:00|155000.5|154910.5|154994.8|154904.8|155006.8|154916.8|154994.8|154904.8|22
1654258090000|2022-06-03 12:08:10|154995.4|154905.4|154988.5|154898.5|155002.2|154912.2|154985.3|154895.3|19
1654258100000|2022-06-03 12:08:20|154988.8|154898.8|154952.4|154862.4|155001.4|154911.4|154942.9|154852.9|28
1654258110000|2022-06-03 12:08:30|154947.3|154857.3|154950.6|154860.6|154958.3|154868.3|154946|154856|15
1654258120000|2022-06-03 12:08:40|154952.2|154862.2|154954|154864|154963.8|154873.8|154945.3|154855.3|20
1654258130000|2022-06-03 12:08:50|154951.3|154861.3|154943|154853|154953.1|154863.1|154943|154853|18
1654258140000|2022-06-03 12:09:00|154943.8|154853.8|154948.2|154858.2|154955.3|154865.3|154939.6|154849.6|25
1654258150000|2022-06-03 12:09:10|154948.6|154858.6|154947.4|154857.4|154952.5|154862.5|154945.5|154855.5|20
1654258160000|2022-06-03 12:09:20|154946.2|154856.2|154946.4|154856.4|154946.4|154856.4|154943.3|154853.3|11
1654258170000|2022-06-03 12:09:30|154946.7|154856.7|154952.4|154862.4|154956.9|154866.9|154941.3|154851.3|21
1654258180000|2022-06-03 12:09:40|154949.7|154859.7|154940.8|154850.8|154951.8|154861.8|154931.1|154841.1|27
1654258190000|2022-06-03 12:09:50|154941|154851|154938.6|154848.6|154956.2|154866.2|154937.1|154847.1|19
1654258200000|2022-06-03 12:10:00|154938.7|154848.7|154898.5|154808.5|154951.2|154861.2|154895.7|154805.7|27
1654258210000|2022-06-03 12:10:10|154901.7|154811.7|154899.5|154809.5|154905.1|154815.1|154897.9|154807.9|19
1654258220000|2022-06-03 12:10:20|154894|154804|154897.3|154807.3|154900.5|154810.5|154893.4|154803.4|9
1654258230000|2022-06-03 12:10:30|154897|154807|154898.7|154808.7|154902.7|154812.7|154891.7|154801.7|12
1654258240000|2022-06-03 12:10:40|154898.8|154808.8|154894.5|154804.5|154903.5|154813.5|154893.1|154803.1|13
1654258250000|2022-06-03 12:10:50|154894.2|154804.2|154898.3|154808.3|154904.8|154814.8|154890.4|154800.4|28
1654258260000|2022-06-03 12:11:00|154884.4|154794.4|154876.6|154786.6|154898.6|154808.6|154876.6|154786.6|17
1654258270000|2022-06-03 12:11:10|154878.6|154788.6|154884|154794|154886.8|154796.8|154875.2|154785.2|21
1654258280000|2022-06-03 12:11:20|154885.5|154795.5|154875.4|154785.4|154885.5|154795.5|154875.4|154785.4|7
1654258290000|2022-06-03 12:11:30|154879.8|154789.8|154878.7|154788.7|154880.1|154790.1|154868.3|154778.3|19
1654258300000|2022-06-03 12:11:40|154878.2|154788.2|154888.2|154798.2|154888.2|154798.2|154875.7|154785.7|13
1654258310000|2022-06-03 12:11:50|154885.2|154795.2|154872.7|154782.7|154885.5|154795.5|154868|154778|8
1654258320000|2022-06-03 12:12:00|154875.4|154785.4|154877.9|154787.9|154883.5|154793.5|154873.5|154783.5|16
1654258330000|2022-06-03 12:12:10|154875.1|154785.1|154874.9|154784.9|154877.3|154787.3|154874.9|154784.9|5
1654258340000|2022-06-03 12:12:20|154874.8|154784.8|154879.6|154789.6|154880.3|154790.3|154874.8|154784.8|10
1654258350000|2022-06-03 12:12:30|154876.4|154786.4|154877.6|154787.6|154878.7|154788.7|154876.4|154786.4|4
1654258360000|2022-06-03 12:12:40|154878.8|154788.8|154868.8|154778.8|154878.8|154788.8|154857.1|154767.1|15
1654258370000|2022-06-03 12:12:50|154877.4|154787.4|154872|154782|154877.4|154787.4|154866.5|154776.5|12
1654258380000|2022-06-03 12:13:00|154865.3|154775.3|154863.5|154773.5|154865.3|154775.3|154862.2|154772.2|5
1654258390000|2022-06-03 12:13:10|154862.9|154772.9|154866.5|154776.5|154870.4|154780.4|154861.3|154771.3|12
1654258400000|2022-06-03 12:13:20|154866.6|154776.6|154863.4|154773.4|154869.2|154779.2|154863|154773|9
1654258410000|2022-06-03 12:13:30|154865.2|154775.2|154881.6|154791.6|154886.4|154796.4|154865.2|154775.2|5
1654258420000|2022-06-03 12:13:40|154875.3|154785.3|154881.5|154791.5|154890.2|154800.2|154873.5|154783.5|21
1654258430000|2022-06-03 12:13:50|154886.6|154796.6|154878.3|154788.3|154886.6|154796.6|154876.3|154786.3|12
1654258440000|2022-06-03 12:14:00|154880.1|154790.1|154875.7|154785.7|154884.9|154794.9|154875.7|154785.7|10
1654258450000|2022-06-03 12:14:10|154874.4|154784.4|154882.7|154792.7|154885.5|154795.5|154868.1|154778.1|15
1654258460000|2022-06-03 12:14:20|154878.8|154788.8|154878.3|154788.3|154880.7|154790.7|154873.2|154783.2|10
1654258470000|2022-06-03 12:14:30|154877.1|154787.1|154881.3|154791.3|154883.5|154793.5|154873.9|154783.9|13
1654258480000|2022-06-03 12:14:40|154882.3|154792.3|154880.1|154790.1|154885.1|154795.1|154876.1|154786.1|16
1654258490000|2022-06-03 12:14:50|154879.9|154789.9|154884.6|154794.6|154891.1|154801.1|154879.9|154789.9|15
1654258500000|2022-06-03 12:15:00|154884.9|154794.9|154886.5|154796.5|154887|154797|154884.9|154794.9|7
1654258510000|2022-06-03 12:15:10|154867.2|154777.2|154851.5|154761.5|154867.2|154777.2|154851.5|154761.5|17
1654258520000|2022-06-03 12:15:20|154849.8|154759.8|154850.8|154760.8|154856|154766|154849.3|154759.3|16
1654258530000|2022-06-03 12:15:30|154852|154762|154850|154760|154852|154762|154849.6|154759.6|9
1654258540000|2022-06-03 12:15:40|154849.9|154759.9|154879.1|154789.1|154888.4|154798.4|154849.4|154759.4|20
1654258550000|2022-06-03 12:15:50|154877.1|154787.1|154881.9|154791.9|154886.7|154796.7|154876.6|154786.6|14
1654258560000|2022-06-03 12:16:00|154881.8|154791.8|154876.7|154786.7|154887.1|154797.1|154876.3|154786.3|13
1654258570000|2022-06-03 12:16:10|154878.6|154788.6|154878.6|154788.6|154878.6|154788.6|154878.3|154788.3|4
1654258580000|2022-06-03 12:16:20|154878.7|154788.7|154875.1|154785.1|154878.7|154788.7|154874.7|154784.7|6
1654258590000|2022-06-03 12:16:30|154875|154785|154873.3|154783.3|154875.3|154785.3|154873.3|154783.3|3
1654258600000|2022-06-03 12:16:40|154873.6|154783.6|154885.8|154795.8|154890.5|154800.5|154873.6|154783.6|7
1654258610000|2022-06-03 12:16:50|154880.6|154790.6|154879|154789|154880.6|154790.6|154878.7|154788.7|6
1654258620000|2022-06-03 12:17:00|154879.1|154789.1|154878.8|154788.8|154880.4|154790.4|154875.4|154785.4|8
1654258630000|2022-06-03 12:17:10|154874.4|154784.4|154875.5|154785.5|154877.2|154787.2|154874.4|154784.4|15
1654258640000|2022-06-03 12:17:20|154876.5|154786.5|154885.4|154795.4|154885.7|154795.7|154875.9|154785.9|14
1654258650000|2022-06-03 12:17:30|154884.8|154794.8|154885.9|154795.9|154889.8|154799.8|154884.6|154794.6|11
1654258660000|2022-06-03 12:17:40|154883.5|154793.5|154887.3|154797.3|154888.8|154798.8|154883.5|154793.5|9
1654258670000|2022-06-03 12:17:50|154887|154797|154885.6|154795.6|154887|154797|154885.6|154795.6|8
1654258680000|2022-06-03 12:18:00|154887|154797|154887.4|154797.4|154889.2|154799.2|154887|154797|8
1654258690000|2022-06-03 12:18:10|154886.9|154796.9|154884.4|154794.4|154886.9|154796.9|154884.4|154794.4|3
1654258700000|2022-06-03 12:18:20|154884.7|154794.7|154884.5|154794.5|154885.5|154795.5|154884.4|154794.4|6
1654258710000|2022-06-03 12:18:30|154882.8|154792.8|154880.7|154790.7|154890.2|154800.2|154876.1|154786.1|16
1654258720000|2022-06-03 12:18:40|154879.8|154789.8|154891.1|154801.1|154892|154802|154879.8|154789.8|17
1654258730000|2022-06-03 12:18:50|154888|154798|154898.6|154808.6|154898.6|154808.6|154884|154794|20
1654258740000|2022-06-03 12:19:00|154888.4|154798.4|154895.6|154805.6|154901|154811|154888.4|154798.4|20
1654258750000|2022-06-03 12:19:10|154892.2|154802.2|154887.6|154797.6|154893.1|154803.1|154885.4|154795.4|12
1654258760000|2022-06-03 12:19:20|154886.9|154796.9|154885.2|154795.2|154890|154800|154884.9|154794.9|17
1654258770000|2022-06-03 12:19:30|154887.1|154797.1|154893.9|154803.9|154894.8|154804.8|154887.1|154797.1|10
1654258780000|2022-06-03 12:19:40|154894.3|154804.3|154891.4|154801.4|154894.3|154804.3|154891.4|154801.4|6
1654258790000|2022-06-03 12:19:50|154894.7|154804.7|154880.8|154790.8|154895.7|154805.7|154880.5|154790.5|16
1654258800000|2022-06-03 12:20:00|154882.2|154792.2|154880.4|154790.4|154884.5|154794.5|154878.4|154788.4|16
1654258810000|2022-06-03 12:20:10|154880.3|154790.3|154878.9|154788.9|154882.2|154792.2|154875.9|154785.9|20
1654258820000|2022-06-03 12:20:20|154879.2|154789.2|154877.6|154787.6|154879.2|154789.2|154876.4|154786.4|4
1654258830000|2022-06-03 12:20:30|154878.2|154788.2|154878.4|154788.4|154879.1|154789.1|154877.1|154787.1|6
1654258840000|2022-06-03 12:20:40|154877.9|154787.9|154870.5|154780.5|154877.9|154787.9|154870.5|154780.5|2
1654258850000|2022-06-03 12:20:50|154870.8|154780.8|154872.8|154782.8|154873.3|154783.3|154870.8|154780.8|4
1654258860000|2022-06-03 12:21:00|154872.3|154782.3|154873.8|154783.8|154880.6|154790.6|154871.8|154781.8|9
1654258870000|2022-06-03 12:21:10|154874.1|154784.1|154866.1|154776.1|154874.1|154784.1|154865.5|154775.5|16
1654258880000|2022-06-03 12:21:20|154867.5|154777.5|154867.4|154777.4|154870.5|154780.5|154862.3|154772.3|16
1654258890000|2022-06-03 12:21:30|154873.4|154783.4|154868.3|154778.3|154874.7|154784.7|154854.8|154764.8|24
1654258900000|2022-06-03 12:21:40|154869|154779|154869.5|154779.5|154871.7|154781.7|154865|154775|15
1654258910000|2022-06-03 12:21:50|154869.6|154779.6|154865.4|154775.4|154870.8|154780.8|154865.4|154775.4|17
1654258920000|2022-06-03 12:22:00|154865|154775|154860.3|154770.3|154867.3|154777.3|154852.4|154762.4|21
1654258930000|2022-06-03 12:22:10|154859.8|154769.8|154846.1|154756.1|154859.8|154769.8|154837.6|154747.6|23
1654258940000|2022-06-03 12:22:20|154835.9|154745.9|154842.5|154752.5|154843.3|154753.3|154835.9|154745.9|16
1654258950000|2022-06-03 12:22:30|154842.8|154752.8|154850.7|154760.7|154850.7|154760.7|154840.4|154750.4|24
1654258960000|2022-06-03 12:22:40|154841.5|154751.5|154849.8|154759.8|154851|154761|154839.2|154749.2|24
1654258970000|2022-06-03 12:22:50|154847.9|154757.9|154845.5|154755.5|154847.9|154757.9|154842.3|154752.3|26
1654258980000|2022-06-03 12:23:00|154848.1|154758.1|154846.2|154756.2|154849.7|154759.7|154843.7|154753.7|22
1654258990000|2022-06-03 12:23:10|154844.7|154754.7|154841.6|154751.6|154847.1|154757.1|154838.1|154748.1|20
1654259000000|2022-06-03 12:23:20|154839.5|154749.5|154837.4|154747.4|154839.6|154749.6|154837.4|154747.4|7
1654259010000|2022-06-03 12:23:30|154838.7|154748.7|154836.1|154746.1|154839.7|154749.7|154836.1|154746.1|10
1654259020000|2022-06-03 12:23:40|154840.2|154750.2|154831.4|154741.4|154840.2|154750.2|154829.3|154739.3|12
1654259030000|2022-06-03 12:23:50|154833.3|154743.3|154791.6|154701.6|154833.3|154743.3|154779.1|154689.1|27
1654259040000|2022-06-03 12:24:00|154789.1|154699.1|154790.6|154700.6|154793.6|154703.6|154787.9|154697.9|17
1654259050000|2022-06-03 12:24:10|154792.8|154702.8|154785.6|154695.6|154792.8|154702.8|154785.6|154695.6|7
1654259060000|2022-06-03 12:24:20|154785.9|154695.9|154787.6|154697.6|154793.3|154703.3|154785.9|154695.9|6
1654259070000|2022-06-03 12:24:30|154787.3|154697.3|154819.1|154729.1|154821.3|154731.3|154780.7|154690.7|20
1654259080000|2022-06-03 12:24:40|154823.4|154733.4|154797|154707|154832.3|154742.3|154797|154707|25
1654259090000|2022-06-03 12:24:50|154799.2|154709.2|154793|154703|154800|154710|154790.1|154700.1|17
1654259100000|2022-06-03 12:25:00|154793.8|154703.8|154766.7|154676.7|154793.8|154703.8|154762.9|154672.9|22
1654259110000|2022-06-03 12:25:10|154768.9|154678.9|154768.2|154678.2|154774.5|154684.5|154767.5|154677.5|27
1654259120000|2022-06-03 12:25:20|154767.9|154677.9|154765.6|154675.6|154768.4|154678.4|154763.2|154673.2|21
1654259130000|2022-06-03 12:25:30|154766.4|154676.4|154766.1|154676.1|154766.4|154676.4|154760.9|154670.9|26
1654259140000|2022-06-03 12:25:40|154765.1|154675.1|154765.9|154675.9|154768.5|154678.5|154762.7|154672.7|22
1654259150000|2022-06-03 12:25:50|154765.8|154675.8|154786.6|154696.6|154835.2|154745.2|154764.7|154674.7|25
1654259160000|2022-06-03 12:26:00|154785.2|154695.2|154797.6|154707.6|154832.4|154742.4|154785.2|154695.2|31
1654259170000|2022-06-03 12:26:10|154798.8|154708.8|154797.5|154707.5|154798.8|154708.8|154789.1|154699.1|17
1654259180000|2022-06-03 12:26:20|154799.1|154709.1|154785.7|154695.7|154799.1|154709.1|154783.6|154693.6|26
1654259190000|2022-06-03 12:26:30|154786.1|154696.1|154781.8|154691.8|154786.1|154696.1|154780.2|154690.2|19
1654259200000|2022-06-03 12:26:40|154782|154692|154782.4|154692.4|154783|154693|154779.8|154689.8|19
1654259210000|2022-06-03 12:26:50|154782.7|154692.7|154783.1|154693.1|154785.7|154695.7|154781.8|154691.8|22
1654259220000|2022-06-03 12:27:00|154783.7|154693.7|154813.1|154723.1|154813.2|154723.2|154783|154693|20
1654259230000|2022-06-03 12:27:10|154811.7|154721.7|154830.6|154700.6|154837.3|154725.4|154808.1|154697.3|25
1654259240000|2022-06-03 12:27:20|154832.4|154702.4|154869.5|154739.5|154869.5|154739.5|154821.8|154691.8|21
1654259250000|2022-06-03 12:27:30|154866|154736|154829.9|154699.9|154868|154738|154827.1|154697.1|27
1654259260000|2022-06-03 12:27:40|154829.8|154699.8|154825|154695|154832.4|154702.4|154818.8|154688.8|22
1654259270000|2022-06-03 12:27:50|154826.5|154696.5|154839.7|154709.7|154854.9|154724.9|154817.2|154687.2|34
1654259280000|2022-06-03 12:28:00|154839.8|154709.8|154844.8|154714.8|154848.1|154718.1|154833.5|154703.5|27
1654259290000|2022-06-03 12:28:10|154844.3|154714.3|154838.6|154708.6|154854|154724|154836.1|154706.1|30
1654259300000|2022-06-03 12:28:20|154837.7|154707.7|154835.3|154705.3|154841.6|154711.6|154834.7|154704.7|25
1654259310000|2022-06-03 12:28:30|154834.5|154704.5|154824.5|154694.5|154861|154707.4|154811.6|154681.6|26
1654259320000|2022-06-03 12:28:40|154813.3|154683.3|154828.5|154698.5|154828.5|154698.5|154811.4|154681.4|15
1654259330000|2022-06-03 12:28:50|154829.1|154699.1|154826.6|154696.6|154840|154699.9|154820.2|154662.2|14
1654259340000|2022-06-03 12:29:00|154823.1|154693.1|154868.5|154738.5|154871.4|154741.4|154816.1|154686.1|29
1654259350000|2022-06-03 12:29:10|154871.5|154741.5|154884.7|154754.7|154886|154754.7|154834|154651|24
1654259360000|2022-06-03 12:29:20|154857.4|154727.4|154857.1|154727.1|154876|154744.2|154828.9|154663|16
1654259370000|2022-06-03 12:29:30|154859.8|154729.8|155056.1|154816.5|155086.2|154851.3|154859.8|154699|37
1654259380000|2022-06-03 12:29:40|155068.7|154821.8|155026|154724.3|155126.2|154834.6|154910.6|154652.5|35
1654259390000|2022-06-03 12:29:50|155100.3|154766.7|155149.7|154807.7|155209.9|154904|155069.2|154728.5|26
1654259400000|2022-06-03 12:30:00|155215.1|154873.1|155152.5|154887.9|155215.1|154887.9|155040.1|154698.1|26
1654259410000|2022-06-03 12:30:10|155154.3|154812.3|155126|154784|155187.1|154918.7|154957.9|154696.9|37
1654259420000|2022-06-03 12:30:20|155059.9|154745.7|154942.4|154756.5|155059.9|154802.4|154887.5|154691|36
1654259430000|2022-06-03 12:30:30|154923.7|154744.9|154925.1|154702.9|154953.3|154783.7|154921.4|154702.9|39
1654259440000|2022-06-03 12:30:40|154938.6|154748.3|154867.5|154737.5|154942.5|154759.4|154804|154598|40
1654259450000|2022-06-03 12:30:50|154868.3|154738.3|154801.1|154671.1|154881|154751|154787.6|154657.6|40
1654259460000|2022-06-03 12:31:00|154804.4|154674.4|154808.5|154678.5|154819.5|154689.5|154800.8|154670.8|34
1654259470000|2022-06-03 12:31:10|154804.5|154674.5|154798.8|154668.8|154819.7|154689.7|154795.5|154649.7|39
1654259480000|2022-06-03 12:31:20|154800.3|154670.3|154806|154676|154856.1|154688.8|154777|154611.5|39
1654259490000|2022-06-03 12:31:30|154810.2|154680.2|154829.2|154676.5|154886.1|154737.2|154791.4|154649.2|40
1654259500000|2022-06-03 12:31:40|154841.2|154678.6|154798|154668|154841.2|154695.9|154769.4|154623.6|40
1654259510000|2022-06-03 12:31:50|154824.8|154661|154806.4|154676.4|154828.2|154691.4|154800.9|154661|37
1654259520000|2022-06-03 12:32:00|154804.6|154674.6|154809.1|154679.1|154809.5|154679.5|154774.2|154644.2|40
1654259530000|2022-06-03 12:32:10|154806.5|154676.5|154799.7|154669.7|154807.4|154677.4|154777.9|154647.9|39
1654259540000|2022-06-03 12:32:20|154796.8|154666.8|154775.5|154645.5|154807|154677|154765.5|154635.5|40
1654259550000|2022-06-03 12:32:30|154767.2|154637.2|154779.1|154649.1|154802.9|154672.9|154767.2|154637.2|37
1654259560000|2022-06-03 12:32:40|154778|154648|154693.7|154563.7|154784.1|154654.1|154693.7|154563.7|39
1654259570000|2022-06-03 12:32:50|154684|154554|154707.9|154577.9|154732.7|154602.7|154684|154554|40
1654259580000|2022-06-03 12:33:00|154700.6|154570.6|154699.8|154569.8|154719.2|154589.2|154697.5|154567.5|38
1654259590000|2022-06-03 12:33:10|154701.2|154571.2|154699|154569|154738.5|154608.5|154680.6|154550.6|36
1654259600000|2022-06-03 12:33:20|154698.8|154568.8|154708.5|154578.5|154711.2|154581.2|154698.3|154568.3|34
1654259610000|2022-06-03 12:33:30|154704.7|154574.7|154621.3|154491.3|154706.1|154576.1|154601|154471|38
1654259620000|2022-06-03 12:33:40|154613.6|154483.6|154625.6|154495.6|154637.6|154507.6|154595.6|154465.6|33
1654259630000|2022-06-03 12:33:50|154623.9|154493.9|154633.4|154503.4|154644|154514|154594.9|154464.9|29
1654259640000|2022-06-03 12:34:00|154622.9|154492.9|154664.8|154534.8|154677|154547|154622.9|154492.9|39
1654259650000|2022-06-03 12:34:10|154666.6|154536.6|154666.6|154536.6|154688.2|154558.2|154661.4|154531.4|33
1654259660000|2022-06-03 12:34:20|154669.5|154539.5|154632.4|154502.4|154670.6|154540.6|154625.6|154495.6|38
1654259670000|2022-06-03 12:34:30|154632.6|154502.6|154714.6|154584.6|154729.3|154599.3|154624.1|154494.1|40
1654259680000|2022-06-03 12:34:40|154714.4|154584.4|154730.2|154600.2|154750.8|154620.8|154710.7|154580.7|39
1654259690000|2022-06-03 12:34:50|154733.2|154603.2|154722.2|154592.2|154752.4|154622.4|154722.2|154592.2|39
1654259700000|2022-06-03 12:35:00|154714.2|154584.2|154754.5|154624.5|154759|154629|154714.2|154584.2|39
1654259710000|2022-06-03 12:35:10|154751.9|154621.9|154856.4|154726.4|154886.1|154756.1|154751.9|154621.9|40
1654259720000|2022-06-03 12:35:20|154863|154733|154853|154723|154884.5|154754.5|154839.1|154709.1|40
1654259730000|2022-06-03 12:35:30|154861.1|154731.1|154848.2|154718.2|154878.8|154748.8|154843|154713|40
1654259740000|2022-06-03 12:35:40|154851.2|154721.2|154874.9|154744.9|154874.9|154744.9|154834|154704|35
1654259750000|2022-06-03 12:35:50|154856.5|154726.5|154866.3|154736.3|154876.2|154746.2|154843.8|154713.8|35
1654259760000|2022-06-03 12:36:00|154871.7|154741.7|155007.4|154877.4|155028.6|154898.6|154856.6|154726.6|40
1654259770000|2022-06-03 12:36:10|155008.9|154878.9|155047.5|154917.5|155047.5|154917.5|154993.1|154863.1|40
1654259780000|2022-06-03 12:36:20|155050|154920|155049|154919|155060.6|154930.6|155028.7|154898.7|37
1654259790000|2022-06-03 12:36:30|155047|154917|155052.1|154922.1|155089.2|154959.2|155032.5|154902.5|37
1654259800000|2022-06-03 12:36:40|155049.5|154919.5|155044|154914|155080.4|154950.4|155036|154906|38
1654259810000|2022-06-03 12:36:50|155043|154913|155053.5|154923.5|155088.1|154958.1|155043|154913|39
1654259820000|2022-06-03 12:37:00|155070.3|154940.3|155070.6|154940.6|155078.1|154948.1|155050.5|154920.5|33
1654259830000|2022-06-03 12:37:10|155068.6|154938.6|155060.7|154930.7|155073.2|154943.2|155043|154913|38
1654259840000|2022-06-03 12:37:20|155059.3|154929.3|155048.6|154958.6|155075.5|154966.3|155038|154921.7|35
1654259850000|2022-06-03 12:37:30|155055|154965|155031.4|154901.4|155065.9|154965|155025.9|154901.4|39
1654259860000|2022-06-03 12:37:40|155010.7|154920.7|155045.3|154915.3|155046.9|154932.2|154999.5|154897.3|38
1654259870000|2022-06-03 12:37:50|155045.6|154915.6|155016.4|154886.4|155046.4|154916.4|154990.9|154883.8|40
1654259880000|2022-06-03 12:38:00|155003.1|154913.1|155025.1|154935.1|155029|154939|154991.5|154901.5|40
1654259890000|2022-06-03 12:38:10|155022.4|154932.4|155004.4|154914.4|155027.2|154937.2|155004.3|154914.3|40
1654259900000|2022-06-03 12:38:20|155006.1|154916.1|155053.8|154923.8|155056.8|154928.2|155001|154900.1|39
1654259910000|2022-06-03 12:38:30|155051|154921|155067|154977|155067|154977|155047.5|154917.5|36
1654259920000|2022-06-03 12:38:40|155056.6|154966.6|155044.2|154954.2|155068|154978|155035.2|154945.2|39
1654259930000|2022-06-03 12:38:50|155040.6|154950.6|155041.5|154951.5|155047.2|154957.2|155036.6|154946.6|39
1654259940000|2022-06-03 12:39:00|155045.8|154955.8|155036.1|154946.1|155054.7|154964.7|155036.1|154946.1|40
1654259950000|2022-06-03 12:39:10|155041.6|154951.6|155044.3|154954.3|155046.2|154956.2|155033.7|154943.7|36
1654259960000|2022-06-03 12:39:20|155044.4|154954.4|155174.6|155084.6|155182.6|155092.6|155044.4|154954.4|38
1654259970000|2022-06-03 12:39:30|155180.3|155090.3|155269.1|155179.1|155270.4|155180.4|155159.9|155069.9|37
1654259980000|2022-06-03 12:39:40|155263.4|155173.4|155194.7|155104.7|155263.4|155173.4|155183.7|155085.5|40
1654259990000|2022-06-03 12:39:50|155193.3|155103.3|155211.5|155121.5|155211.5|155121.5|155191.6|155101.6|34
1654260000000|2022-06-03 12:40:00|155219|155129|155240.2|155150.2|155256|155156.9|155219|155118.4|36
1654260010000|2022-06-03 12:40:10|155241.4|155151.4|155246.2|155156.2|155260.7|155170.7|155240.7|155150.7|34
1654260020000|2022-06-03 12:40:20|155246.5|155156.5|155251.2|155161.2|155256.1|155166.1|155241.1|155151.1|37
1654260030000|2022-06-03 12:40:30|155252.4|155162.4|155237.4|155147.4|155255.4|155165.4|155229.3|155139.3|40
1654260040000|2022-06-03 12:40:40|155239.8|155149.8|155252.2|155162.2|155254.9|155164.9|155230.3|155140.3|31
1654260050000|2022-06-03 12:40:50|155252.9|155162.9|155251.6|155161.6|155254.2|155164.2|155244.2|155154.2|33
1654260060000|2022-06-03 12:41:00|155250.7|155160.7|155326.8|155236.8|155335.3|155245.3|155248.8|155158.8|30
1654260070000|2022-06-03 12:41:10|155338.1|155248.1|155336.4|155246.4|155338.1|155248.1|155305.4|155215.4|37
1654260080000|2022-06-03 12:41:20|155334.5|155244.5|155321.8|155231.8|155336.1|155246.1|155310.5|155220.5|33
1654260090000|2022-06-03 12:41:30|155302|155212|155311.7|155221.7|155326|155236|155298.6|155208.6|39
1654260100000|2022-06-03 12:41:40|155316.5|155226.5|155346.8|155256.8|155360.9|155270.9|155314|155224|39
1654260110000|2022-06-03 12:41:50|155345.9|155255.9|155345.4|155255.4|155350.8|155260.8|155331.1|155241.1|35
1654260120000|2022-06-03 12:42:00|155347.2|155257.2|155419.9|155329.9|155419.9|155329.9|155347.2|155257.2|34
1654260130000|2022-06-03 12:42:10|155420.8|155330.8|155568|155478|155569.1|155479.1|155419.1|155329.1|40
1654260140000|2022-06-03 12:42:20|155584.7|155454.7|155550.9|155460.9|155601.2|155497.3|155550.9|155454.7|34
1654260150000|2022-06-03 12:42:30|155551.7|155461.7|155592.2|155502.2|155603.2|155502.2|155550.3|155448.8|39
1654260160000|2022-06-03 12:42:40|155591.1|155501.1|155611.3|155481.3|155611.3|155501.1|155503.2|155413.2|39
1654260170000|2022-06-03 12:42:50|155582.6|155492.6|155580.8|155450.8|155617.7|155503.1|155563.8|155449.7|40
1654260180000|2022-06-03 12:43:00|155582.9|155452.9|155550.5|155460.5|155585.2|155480|155543.1|155433.4|39
1654260190000|2022-06-03 12:43:10|155550.2|155460.2|155502.9|155412.9|155550.2|155460.2|155482.1|155389.3|38
1654260200000|2022-06-03 12:43:20|155505.5|155415.5|155553.8|155463.8|155553.8|155463.8|155488.9|155398.9|37
1654260210000|2022-06-03 12:43:30|155553.6|155463.6|155500.3|155410.3|155584.1|155474.5|155499.9|155409.9|40
1654260220000|2022-06-03 12:43:40|155502.4|155412.4|155470.1|155380.1|155511.7|155421.7|155465|155375|38
1654260230000|2022-06-03 12:43:50|155517.3|155427.3|155568.7|155478.7|155571.8|155481.8|155506.3|155416.3|38
1654260240000|2022-06-03 12:44:00|155570.8|155480.8|155575.5|155485.5|155595.4|155491.5|155564|155464.9|29
1654260250000|2022-06-03 12:44:10|155588.7|155498.7|155564.8|155474.8|155588.7|155498.7|155556.2|155456.6|39
1654260260000|2022-06-03 12:44:20|155564.2|155474.2|155544.8|155414.8|155588.8|155477.8|155521.1|155414.1|39
1654260270000|2022-06-03 12:44:30|155542.8|155412.8|155494.7|155404.7|155543.8|155413.8|155480.9|155387.4|39
1654260280000|2022-06-03 12:44:40|155498|155408|155480.5|155390.5|155501.6|155411.6|155480.5|155390.5|39
1654260290000|2022-06-03 12:44:50|155474.2|155384.2|155497.2|155407.2|155497.2|155407.2|155472.5|155382.5|40
1654260300000|2022-06-03 12:45:00|155498.2|155408.2|155456.7|155366.7|155499.9|155409.9|155439|155349|39
1654260310000|2022-06-03 12:45:10|155458.1|155368.1|155460.6|155370.6|155468.7|155378.7|155457.9|155367.9|33
1654260320000|2022-06-03 12:45:20|155459|155369|155471.4|155381.4|155490.2|155400.2|155459|155369|39
1654260330000|2022-06-03 12:45:30|155472|155382|155461.7|155371.7|155474.3|155384.3|155420.9|155330.9|36
1654260340000|2022-06-03 12:45:40|155448.7|155358.7|155480.6|155390.6|155482.7|155392.7|155448.7|155358.7|38
1654260350000|2022-06-03 12:45:50|155485.2|155395.2|155479.3|155389.3|155487.6|155397.6|155477.2|155387.2|34
1654260360000|2022-06-03 12:46:00|155476.1|155386.1|155410.9|155320.9|155476.7|155386.7|155398.8|155308.8|38
1654260370000|2022-06-03 12:46:10|155410.4|155320.4|155397.7|155307.7|155410.4|155320.4|155397.7|155307.7|36
1654260380000|2022-06-03 12:46:20|155397.4|155307.4|155312|155222|155397.4|155307.4|155312|155222|38
1654260390000|2022-06-03 12:46:30|155314.4|155224.4|155349.6|155259.6|155358|155268|155303.3|155213.3|39
1654260400000|2022-06-03 12:46:40|155351.1|155261.1|155308.1|155218.1|155351.3|155261.3|155302.2|155212.2|37
1654260410000|2022-06-03 12:46:50|155307.7|155217.7|155300.7|155210.7|155307.7|155217.7|155292.8|155202.8|38
1654260420000|2022-06-03 12:47:00|155300.8|155210.8|155192.6|155102.6|155300.8|155210.8|155192.6|155102.6|38
1654260430000|2022-06-03 12:47:10|155189.7|155099.7|155242.9|155152.9|155246|155156|155186.4|155096.4|30
1654260440000|2022-06-03 12:47:20|155243.2|155153.2|155291.9|155201.9|155294.7|155204.7|155241.8|155151.8|33
1654260450000|2022-06-03 12:47:30|155292|155202|155353.6|155223.6|155353.6|155239.4|155291.1|155201.1|35
1654260460000|2022-06-03 12:47:40|155332.5|155242.5|155357.2|155227.2|155357.2|155248.6|155317.9|155219|37
1654260470000|2022-06-03 12:47:50|155357.1|155227.1|155330.9|155240.9|155358.2|155253.3|155324.7|155227.1|38
1654260480000|2022-06-03 12:48:00|155330.8|155240.8|155314.4|155224.4|155345.4|155240.8|155314.4|155206.1|38
1654260490000|2022-06-03 12:48:10|155314.9|155224.9|155297.1|155207.1|155318.1|155228.1|155284.9|155194.9|34
1654260500000|2022-06-03 12:48:20|155293.9|155203.9|155297.1|155207.1|155299.4|155209.4|155287.3|155197.3|37
1654260510000|2022-06-03 12:48:30|155296.4|155206.4|155327.1|155237.1|155328.5|155238.5|155294.7|155204.7|33
1654260520000|2022-06-03 12:48:40|155327.2|155237.2|155348.3|155258.3|155354.6|155264.6|155324.4|155234.4|26
1654260530000|2022-06-03 12:48:50|155347.9|155257.9|155354|155264|155356.7|155266.7|155347.3|155257.3|20
1654260540000|2022-06-03 12:49:00|155352.5|155262.5|155457.3|155367.3|155464.2|155374.2|155352.3|155262.3|33
1654260550000|2022-06-03 12:49:10|155456.9|155366.9|155509.5|155419.5|155509.5|155419.5|155447.7|155357.7|40
1654260560000|2022-06-03 12:49:20|155507.6|155417.6|155577.5|155447.5|155577.5|155470.8|155506.2|155416.2|35
1654260570000|2022-06-03 12:49:30|155577|155447|155618.7|155488.7|155625.3|155517|155561.3|155447|38
1654260580000|2022-06-03 12:49:40|155619.3|155489.3|155606.5|155516.5|155647.2|155557.2|155606.5|155487.6|36
1654260590000|2022-06-03 12:49:50|155604.4|155514.4|155612.9|155522.9|155620.8|155523.5|155567.7|155477.7|35
1654260600000|2022-06-03 12:50:00|155614.3|155524.3|155616.4|155526.4|155620.6|155530.6|155614.3|155524.3|13
1654260610000|2022-06-03 12:50:10|155611.7|155521.7|155609.5|155519.5|155630.2|155540.2|155601.8|155511.8|33
1654260620000|2022-06-03 12:50:20|155613.9|155523.9|155619.9|155529.9|155623.7|155533.7|155605.8|155515.8|32
1654260630000|2022-06-03 12:50:30|155620.5|155530.5|155743.4|155653.4|155746.3|155656.3|155619.2|155529.2|33
1654260640000|2022-06-03 12:50:40|155742.1|155652.1|155760.6|155630.6|155765.6|155658.8|155732.6|155630.6|33
1654260650000|2022-06-03 12:50:50|155758.5|155628.5|155743.3|155653.3|155760.8|155656.1|155738.1|155628.5|31
1654260660000|2022-06-03 12:51:00|155742.6|155652.6|155741.6|155651.6|155744.2|155654.2|155739.9|155649.9|30
1654260670000|2022-06-03 12:51:10|155742.6|155652.6|155655.2|155565.2|155742.6|155652.6|155654.5|155564.5|32
1654260680000|2022-06-03 12:51:20|155655.5|155565.5|155606.3|155516.3|155667.1|155577.1|155606.3|155516.3|28
1654260690000|2022-06-03 12:51:30|155599.9|155509.9|155566.5|155476.5|155599.9|155509.9|155539.3|155449.3|36
1654260700000|2022-06-03 12:51:40|155566.8|155476.8|155567.9|155477.9|155571|155481|155560|155470|30
1654260710000|2022-06-03 12:51:50|155567.8|155477.8|155517.2|155427.2|155569.4|155479.4|155506.2|155416.2|39
1654260720000|2022-06-03 12:52:00|155513.6|155423.6|155505.6|155415.6|155520|155430|155505.6|155415.6|29
1654260730000|2022-06-03 12:52:10|155505.2|155415.2|155605.6|155515.6|155617.8|155527.8|155498.2|155408.2|38
1654260740000|2022-06-03 12:52:20|155606.6|155516.6|155627.7|155537.7|155634.1|155544.1|155604.8|155514.8|37
1654260750000|2022-06-03 12:52:30|155623.4|155533.4|155629.1|155539.1|155635.6|155545.6|155623.4|155533.4|36
1654260760000|2022-06-03 12:52:40|155627.5|155537.5|155627.2|155537.2|155631.8|155541.8|155622.2|155532.2|36
1654260770000|2022-06-03 12:52:50|155628|155538|155609|155519|155628.2|155538.2|155605.6|155515.6|36
1654260780000|2022-06-03 12:53:00|155610.2|155520.2|155618.4|155528.4|155625.5|155535.5|155605.6|155515.6|37
1654260790000|2022-06-03 12:53:10|155617.8|155527.8|155607.4|155517.4|155628.8|155538.8|155606.8|155516.8|36
1654260800000|2022-06-03 12:53:20|155606.9|155516.9|155519.4|155429.4|155610.9|155520.9|155513.4|155423.4|34
1654260810000|2022-06-03 12:53:30|155522.3|155432.3|155515|155425|155523.2|155433.2|155513.3|155423.3|35
1654260820000|2022-06-03 12:53:40|155516|155426|155517.9|155427.9|155519.3|155429.3|155511.9|155421.9|37
1654260830000|2022-06-03 12:53:50|155517.8|155427.8|155503.9|155413.9|155519.4|155429.4|155501.5|155411.5|30
1654260840000|2022-06-03 12:54:00|155502.9|155412.9|155500.5|155410.5|155512.3|155422.3|155490.1|155400.1|25
1654260850000|2022-06-03 12:54:10|155498.8|155408.8|155500.3|155410.3|155501.8|155411.8|155495.1|155405.1|22
1654260860000|2022-06-03 12:54:20|155499|155409|155518.6|155428.6|155527.5|155437.5|155499|155409|35
1654260870000|2022-06-03 12:54:30|155524.8|155434.8|155514.2|155424.2|155525.3|155435.3|155508.5|155418.5|36
1654260880000|2022-06-03 12:54:40|155515|155425|155515.7|155425.7|155519.4|155429.4|155510.7|155420.7|34
1654260890000|2022-06-03 12:54:50|155515.8|155425.8|155514|155424|155516.6|155426.6|155510.1|155420.1|25
1654260900000|2022-06-03 12:55:00|155516.3|155426.3|155520.7|155430.7|155525.8|155435.8|155516.3|155426.3|32
1654260910000|2022-06-03 12:55:10|155527.5|155437.5|155504.4|155414.4|155529.2|155439.2|155503|155413|35
1654260920000|2022-06-03 12:55:20|155505.7|155415.7|155515.7|155425.7|155515.9|155425.9|155504.9|155414.9|35
1654260930000|2022-06-03 12:55:30|155515.8|155425.8|155497.9|155407.9|155517.6|155427.6|155497.3|155407.3|34
1654260940000|2022-06-03 12:55:40|155500|155410|155487.1|155397.1|155506.3|155416.3|155484.5|155394.5|32
1654260950000|2022-06-03 12:55:50|155490.4|155400.4|155506.7|155416.7|155510.7|155420.7|155489.5|155399.5|33
1654260960000|2022-06-03 12:56:00|155513|155423|155506.9|155416.9|155513|155423|155493.7|155403.7|26
1654260970000|2022-06-03 12:56:10|155507|155417|155519.3|155429.3|155524.4|155434.4|155506.3|155416.3|37
1654260980000|2022-06-03 12:56:20|155522.4|155432.4|155512|155422|155528.3|155438.3|155508.3|155418.3|32
1654260990000|2022-06-03 12:56:30|155512.5|155422.5|155498.8|155408.8|155512.5|155422.5|155470.9|155380.9|36
1654261000000|2022-06-03 12:56:40|155498.6|155408.6|155462.6|155372.6|155499.6|155409.6|155462.6|155372.6|29
1654261010000|2022-06-03 12:56:50|155463.2|155373.2|155469.1|155379.1|155484.8|155394.8|155463.2|155373.2|36
1654261020000|2022-06-03 12:57:00|155468.5|155378.5|155516.9|155426.9|155517.6|155427.6|155464.2|155374.2|37
1654261030000|2022-06-03 12:57:10|155521.6|155431.6|155512.6|155422.6|155521.6|155431.6|155511.9|155421.9|36
1654261040000|2022-06-03 12:57:20|155510.7|155420.7|155514.3|155424.3|155520.4|155430.4|155501.3|155411.3|39
1654261050000|2022-06-03 12:57:30|155515.2|155425.2|155497|155407|155517.7|155427.7|155479.9|155389.9|38
1654261060000|2022-06-03 12:57:40|155503.4|155413.4|155508.8|155418.8|155518|155428|155497.8|155407.8|37
1654261070000|2022-06-03 12:57:50|155511|155421|155498.2|155408.2|155519.3|155429.3|155481.3|155391.3|38
1654261080000|2022-06-03 12:58:00|155498.5|155408.5|155476.2|155386.2|155498.9|155408.9|155473.6|155383.6|40
1654261090000|2022-06-03 12:58:10|155480|155390|155486|155396|155490.4|155400.4|155475.2|155385.2|38
1654261100000|2022-06-03 12:58:20|155488.7|155398.7|155479|155389|155496.3|155406.3|155469.5|155379.5|39
1654261110000|2022-06-03 12:58:30|155478.1|155388.1|155441|155351|155482.4|155392.4|155430.1|155340.1|36
1654261120000|2022-06-03 12:58:40|155442.7|155352.7|155444.4|155354.4|155454.6|155364.6|155440.7|155350.7|34
1654261130000|2022-06-03 12:58:50|155445.8|155355.8|155439.9|155349.9|155447.9|155357.9|155434.6|155344.6|36
1654261140000|2022-06-03 12:59:00|155440.7|155350.7|155429.6|155339.6|155449.1|155359.1|155424.3|155334.3|38
1654261150000|2022-06-03 12:59:10|155428|155338|155420|155330|155431.2|155341.2|155418.3|155328.3|38
1654261160000|2022-06-03 12:59:20|155420.5|155330.5|155284.2|155194.2|155420.5|155330.5|155278.3|155188.3|25
1654261170000|2022-06-03 12:59:30|155285.3|155195.3|155323.7|155233.7|155324.7|155234.7|155284.3|155173.6|16
1654261180000|2022-06-03 12:59:40|155324.7|155234.7|155316.7|155226.7|155324.7|155234.7|155316.7|155226.7|21
1654261190000|2022-06-03 12:59:50|155314.2|155224.2|155313.6|155223.6|155315.7|155225.7|155310.3|155220.3|24
1654261200000|2022-06-03 13:00:00|155290.7|155200.7|155287.8|155197.8|155290.7|155200.7|155274.1|155184.1|30
1654261210000|2022-06-03 13:00:10|155288.2|155198.2|155288.7|155198.7|155290.8|155200.8|155288.2|155198.2|14
1654261220000|2022-06-03 13:00:20|155290|155200|155288.2|155198.2|155290.3|155200.3|155287|155197|17
1654261230000|2022-06-03 13:00:30|155288.6|155198.6|155290.3|155200.3|155290.3|155200.3|155286.6|155196.6|19
1654261240000|2022-06-03 13:00:40|155288.3|155198.3|155184.2|155094.2|155288.3|155198.3|155184|155094|33
1654261250000|2022-06-03 13:00:50|155187.1|155097.1|155186.2|155096.2|155194.9|155104.9|155184|155094|33
1654261260000|2022-06-03 13:01:00|155188.8|155098.8|155177.6|155087.6|155189.9|155099.9|155164|155074|20
1654261270000|2022-06-03 13:01:10|155177.7|155087.7|155159.5|155069.5|155178.2|155088.2|155125.2|155035.2|30
1654261280000|2022-06-03 13:01:20|155163.6|155073.6|155183.1|155093.1|155183.1|155093.1|155162.4|155072.4|23
1654261290000|2022-06-03 13:01:30|155185.2|155095.2|155187.6|155097.6|155210.1|155120.1|155184.2|155094.2|27
1654261300000|2022-06-03 13:01:40|155187.8|155097.8|155191|155101|155195.2|155105.2|155187.8|155097.8|22
1654261310000|2022-06-03 13:01:50|155192.2|155102.2|155213.3|155123.3|155213.3|155123.3|155191.3|155101.3|19
1654261320000|2022-06-03 13:02:00|155206.3|155116.3|155197.5|155107.5|155207.5|155117.5|155195.5|155105.5|21
1654261330000|2022-06-03 13:02:10|155196.9|155106.9|155135.3|155045.3|155196.9|155106.9|155127|155037|35
1654261340000|2022-06-03 13:02:20|155135.7|155045.7|155139.9|155049.9|155142.4|155052.4|155125.4|155035.4|31
1654261350000|2022-06-03 13:02:30|155140.9|155050.9|155144.9|155054.9|155146.9|155056.9|155137.9|155047.9|29
1654261360000|2022-06-03 13:02:40|155142.8|155052.8|155159.7|155069.7|155162.9|155072.9|155141.7|155051.7|27
1654261370000|2022-06-03 13:02:50|155158.5|155068.5|155121.4|155031.4|155161.3|155071.3|155114.7|155024.7|27
1654261380000|2022-06-03 13:03:00|155124.5|155034.5|155092.4|155002.4|155124.5|155034.5|155077.9|154987.9|36
1654261390000|2022-06-03 13:03:10|155091.2|155001.2|155101.5|155011.5|155109.9|155019.9|155090.7|155000.7|36
1654261400000|2022-06-03 13:03:20|155100.6|155010.6|155116.8|155026.8|155122.4|155032.4|155091.2|155001.2|36
1654261410000|2022-06-03 13:03:30|155117.6|155027.6|155122|155032|155126.1|155036.1|155115.2|155025.2|30
1654261420000|2022-06-03 13:03:40|155107.1|155017.1|155076.4|154986.4|155107.1|155017.1|155072.3|154982.3|30
1654261430000|2022-06-03 13:03:50|155077.4|154987.4|155095.1|155005.1|155095.1|155005.1|155076.7|154986.7|21
1654261440000|2022-06-03 13:04:00|155095.7|155005.7|155106|155016|155136.1|155046.1|155095.1|155005.1|36
1654261450000|2022-06-03 13:04:10|155105.1|155015.1|155117.6|155027.6|155165.3|155075.3|155105.1|155015.1|33
1654261460000|2022-06-03 13:04:20|155118.4|155028.4|155123.9|155033.9|155128.2|155038.2|155107.9|155017.9|31
1654261470000|2022-06-03 13:04:30|155123.6|155033.6|155156.7|155066.7|155170.3|155080.3|155123.4|155033.4|32
1654261480000|2022-06-03 13:04:40|155156|155066|155112.6|155022.6|155156.3|155066.3|155112.6|155022.6|35
1654261490000|2022-06-03 13:04:50|155112.8|155022.8|155081|154991|155113.7|155023.7|155077.6|154987.6|30
1654261500000|2022-06-03 13:05:00|155080.9|154990.9|155076.8|154986.8|155086|154996|155068.3|154978.3|39
1654261510000|2022-06-03 13:05:10|155073.3|154983.3|155027.7|154937.7|155073.9|154983.9|155016|154926|37
1654261520000|2022-06-03 13:05:20|155028.3|154938.3|155016.1|154926.1|155028.5|154938.5|155006.1|154916.1|39
1654261530000|2022-06-03 13:05:30|155017.2|154927.2|154945.9|154855.9|155021.4|154931.4|154945.9|154855.9|36
1654261540000|2022-06-03 13:05:40|154949.8|154859.8|154979.1|154889.1|154981|154891|154940.6|154850.6|30
1654261550000|2022-06-03 13:05:50|154980|154890|154963.4|154873.4|154980.8|154890.8|154953.2|154863.2|32
1654261560000|2022-06-03 13:06:00|154970.2|154880.2|155023.9|154933.9|155028.2|154938.2|154956|154866|37
1654261570000|2022-06-03 13:06:10|155024.1|154934.1|154989.1|154899.1|155024.1|154934.1|154983.9|154893.9|35
1654261580000|2022-06-03 13:06:20|154988.8|154898.8|154966.6|154876.6|154990.6|154900.6|154963.1|154873.1|34
1654261590000|2022-06-03 13:06:30|154965.6|154875.6|154961.2|154871.2|155006.8|154916.8|154955.2|154865.2|38
1654261600000|2022-06-03 13:06:40|154960.9|154870.9|154976.7|154846.7|154976.7|154873.4|154932|154842|34
1654261610000|2022-06-03 13:06:50|154954.8|154864.8|155001.4|154911.4|155012.4|154922.4|154953.5|154863.5|29
1654261620000|2022-06-03 13:07:00|155002.8|154912.8|154991.3|154901.3|155004.7|154914.7|154987.2|154897.2|26
1654261630000|2022-06-03 13:07:10|154991.8|154901.8|154956.4|154866.4|154991.8|154901.8|154955.8|154865.8|34
1654261640000|2022-06-03 13:07:20|154956.7|154866.7|154956.9|154866.9|154959.9|154869.9|154952.6|154862.6|35
1654261650000|2022-06-03 13:07:30|154956.1|154866.1|154945.5|154855.5|154987.5|154897.5|154939.3|154849.3|37
1654261660000|2022-06-03 13:07:40|154940|154850|154977.8|154887.8|154979|154889|154937|154847|36
1654261670000|2022-06-03 13:07:50|154982|154892|154970|154880|154991.5|154901.5|154969.1|154879.1|36
1654261680000|2022-06-03 13:08:00|154973.8|154883.8|154995.5|154905.5|154995.5|154905.5|154962.3|154872.3|34
1654261690000|2022-06-03 13:08:10|154994.1|154904.1|155009.2|154919.2|155010.2|154920.2|154993.7|154903.7|32
1654261700000|2022-06-03 13:08:20|155005.9|154915.9|155007.6|154917.6|155007.6|154917.6|155003.9|154913.9|24
1654261710000|2022-06-03 13:08:30|155007.2|154917.2|154978.3|154888.3|155007.2|154917.2|154975.9|154885.9|25
1654261720000|2022-06-03 13:08:40|154978.4|154888.4|154971.2|154881.2|154980|154890|154967.3|154877.3|29
1654261730000|2022-06-03 13:08:50|154971.5|154881.5|154969.2|154879.2|154973|154883|154961.9|154871.9|28
1654261740000|2022-06-03 13:09:00|154969.4|154879.4|155001.8|154911.8|155004.9|154914.9|154966.5|154876.5|33
1654261750000|2022-06-03 13:09:10|155002|154912|155007.3|154917.3|155010.4|154920.4|155002|154912|19
1654261760000|2022-06-03 13:09:20|155007.1|154917.1|154992.9|154902.9|155007.2|154917.2|154990.7|154900.7|20
1654261770000|2022-06-03 13:09:30|154991.5|154901.5|155000.9|154910.9|155004.1|154914.1|154991.5|154901.5|22
1654261780000|2022-06-03 13:09:40|155001.3|154911.3|154997|154907|155001.3|154911.3|154996.1|154906.1|23
1654261790000|2022-06-03 13:09:50|154997.4|154907.4|154984.2|154894.2|155000|154910|154984.2|154894.2|18
1654261800000|2022-06-03 13:10:00|154983.4|154893.4|155011.7|154921.7|155012.3|154922.3|154982|154892|33
1654261810000|2022-06-03 13:10:10|155011.1|154921.1|155002.5|154912.5|155013.4|154923.4|155002.5|154912.5|27
1654261820000|2022-06-03 13:10:20|154990.2|154900.2|154976.4|154886.4|154991.3|154901.3|154970.5|154880.5|29
1654261830000|2022-06-03 13:10:30|154976.9|154886.9|154968.7|154878.7|154981.1|154891.1|154965.3|154875.3|37
1654261840000|2022-06-03 13:10:40|154970|154880|154978|154888|154978|154888|154968.2|154878.2|34
1654261850000|2022-06-03 13:10:50|154977.3|154887.3|154975.8|154885.8|154978.4|154888.4|154972.9|154882.9|32
1654261860000|2022-06-03 13:11:00|154976.3|154886.3|155008.9|154918.9|155011.1|154921.1|154975.7|154885.7|32
1654261870000|2022-06-03 13:11:10|155012.9|154922.9|155016.6|154926.6|155021.7|154931.7|155007.8|154917.8|19
1654261880000|2022-06-03 13:11:20|155012.7|154922.7|155023.7|154933.7|155028.5|154938.5|155012.7|154922.7|16
1654261890000|2022-06-03 13:11:30|155023.1|154933.1|155070.7|154980.7|155078|154988|155023.1|154933.1|37
1654261900000|2022-06-03 13:11:40|155071.6|154981.6|155101.6|155011.6|155107.5|155017.5|155070.3|154980.3|36
1654261910000|2022-06-03 13:11:50|155101.4|155011.4|155122.4|155032.4|155149.5|155059.5|155100.5|155010.5|39
1654261920000|2022-06-03 13:12:00|155124.2|155034.2|155137.9|155047.9|155152.7|155062.7|155123.1|155033.1|38
1654261930000|2022-06-03 13:12:10|155136.4|155046.4|155142.6|155052.6|155158.8|155064|155132.3|155024.4|36
1654261940000|2022-06-03 13:12:20|155135.7|155045.7|155140.8|155050.8|155149.1|155059.1|155133.1|155043.1|36
1654261950000|2022-06-03 13:12:30|155143.2|155053.2|155183.4|155093.4|155194.1|155104.1|155142.2|155052.2|31
1654261960000|2022-06-03 13:12:40|155180.7|155090.7|155132.4|155042.4|155181.6|155091.6|155123.7|155033.7|36
1654261970000|2022-06-03 13:12:50|155121.1|155031.1|155122.2|155032.2|155122.2|155032.2|155088.4|154998.4|38
1654261980000|2022-06-03 13:13:00|155134.5|155044.5|155096.4|155006.4|155141.4|155051.4|155090.7|155000.7|38
1654261990000|2022-06-03 13:13:10|155095.9|155005.9|155077.6|154987.6|155097.4|155007.4|155072.4|154982.4|33
1654262000000|2022-06-03 13:13:20|155078.3|154988.3|155091.4|155001.4|155117.4|155027.4|155070.3|154980.3|38
1654262010000|2022-06-03 13:13:30|155091.7|155001.7|155089.6|154999.6|155096.7|155006.7|155076.6|154986.6|35
1654262020000|2022-06-03 13:13:40|155089.2|154999.2|155141.2|155051.2|155141.2|155051.2|155068.3|154978.3|38
1654262030000|2022-06-03 13:13:50|155138.9|155048.9|155124.2|155034.2|155145.9|155055.9|155100.4|155010.4|35
1654262040000|2022-06-03 13:14:00|155118.6|155028.6|155124.7|155034.7|155130.2|155040.2|155118.6|155028.6|31
1654262050000|2022-06-03 13:14:10|155128.6|155038.6|155104.4|155014.4|155147.4|155057.4|155104.4|155014.4|34
1654262060000|2022-06-03 13:14:20|155109.6|155019.6|155087.9|154997.9|155112.3|155022.3|155082.5|154992.5|36
1654262070000|2022-06-03 13:14:30|155087.4|154997.4|155150.2|155060.2|155150.9|155060.9|155087.4|154997.4|35
1654262080000|2022-06-03 13:14:40|155153.5|155063.5|155130.9|155040.9|155154.7|155064.7|155116.7|155026.7|37
1654262090000|2022-06-03 13:14:50|155131.8|155041.8|155154.1|155064.1|155156|155066|155130.8|155040.8|29
1654262100000|2022-06-03 13:15:00|155153.8|155063.8|155146.4|155056.4|155163.3|155073.3|155132|155042|32
1654262110000|2022-06-03 13:15:10|155144.4|155054.4|155199.5|155109.5|155207.2|155117.2|155144.4|155054.4|38
1654262120000|2022-06-03 13:15:20|155199.1|155109.1|155201.1|155111.1|155203.8|155113.8|155197|155107|31
1654262130000|2022-06-03 13:15:30|155195.3|155105.3|155187.2|155097.2|155195.6|155105.6|155181.7|155091.7|28
1654262140000|2022-06-03 13:15:40|155187.6|155097.6|155209.6|155119.6|155209.6|155119.6|155182.5|155092.5|35
1654262150000|2022-06-03 13:15:50|155209.3|155119.3|155202.9|155112.9|155209.3|155119.3|155201.9|155111.9|14
1654262160000|2022-06-03 13:16:00|155196.7|155106.7|155180.8|155090.8|155210.1|155120.1|155178.7|155088.7|36
1654262170000|2022-06-03 13:16:10|155182.3|155092.3|155192|155102|155192|155102|155175.3|155085.3|28
1654262180000|2022-06-03 13:16:20|155193.4|155103.4|155189.9|155099.9|155196.5|155106.5|155189.5|155099.5|29
1654262190000|2022-06-03 13:16:30|155190.9|155100.9|155194.4|155104.4|155195.6|155105.6|155190.9|155100.9|26
1654262200000|2022-06-03 13:16:40|155195.1|155105.1|155192.6|155102.6|155195.1|155105.1|155192.5|155102.5|16
1654262210000|2022-06-03 13:16:50|155192.5|155102.5|155202|155112|155209.8|155119.8|155192.5|155102.5|20
1654262220000|2022-06-03 13:17:00|155204.5|155114.5|155179.9|155089.9|155207.8|155117.8|155176.8|155086.8|38
1654262230000|2022-06-03 13:17:10|155182.7|155092.7|155190.6|155100.6|155197.1|155107.1|155180.3|155090.3|30
1654262240000|2022-06-03 13:17:20|155190.9|155100.9|155192.9|155102.9|155192.9|155102.9|155190.4|155100.4|19
1654262250000|2022-06-03 13:17:30|155198.4|155108.4|155216.2|155126.2|155216.2|155126.2|155198.4|155108.4|19
1654262260000|2022-06-03 13:17:40|155213.7|155123.7|155255.4|155165.4|155256.9|155166.9|155213.7|155123.7|27
1654262270000|2022-06-03 13:17:50|155260.5|155170.5|155239.7|155149.7|155279.9|155189.9|155239.7|155149.7|30
1654262280000|2022-06-03 13:18:00|155241.5|155151.5|155251.4|155161.4|155261.3|155171.3|155235.3|155145.3|37
1654262290000|2022-06-03 13:18:10|155245.9|155155.9|155248.7|155158.7|155255.1|155165.1|155236.1|155146.1|38
1654262300000|2022-06-03 13:18:20|155248.2|155158.2|155263.9|155173.9|155265.5|155175.5|155245.6|155155.6|31
1654262310000|2022-06-03 13:18:30|155261.6|155171.6|155226.3|155136.3|155265.2|155175.2|155223.5|155133.5|32
1654262320000|2022-06-03 13:18:40|155225.4|155135.4|155246|155156|155266.3|155176.3|155225.4|155135.4|38
1654262330000|2022-06-03 13:18:50|155252.6|155162.6|155240.8|155150.8|155267.7|155177.7|155239.6|155149.6|34
1654262340000|2022-06-03 13:19:00|155238.5|155148.5|155260.3|155170.3|155265.4|155175.4|155238.5|155148.5|35
1654262350000|2022-06-03 13:19:10|155259.8|155169.8|155246.2|155156.2|155265.7|155175.7|155244.7|155154.7|22
1654262360000|2022-06-03 13:19:20|155246|155156|155251|155161|155251.4|155161.4|155240.5|155150.5|28
1654262370000|2022-06-03 13:19:30|155251.5|155161.5|155234|155144|155262.4|155172.4|155231.4|155141.4|35
1654262380000|2022-06-03 13:19:40|155234.2|155144.2|155227.5|155137.5|155234.2|155144.2|155214.1|155124.1|31
1654262390000|2022-06-03 13:19:50|155227.4|155137.4|155225.3|155135.3|155238.1|155148.1|155223.2|155133.2|36
1654262400000|2022-06-03 13:20:00|155224.4|155134.4|155228.7|155138.7|155228.9|155138.9|155213.9|155123.9|37
1654262410000|2022-06-03 13:20:10|155229.8|155139.8|155241.8|155151.8|155247|155157|155227.2|155137.2|22
1654262420000|2022-06-03 13:20:20|155240.2|155150.2|155267.5|155177.5|155276.9|155186.9|155236.1|155146.1|29
1654262430000|2022-06-03 13:20:30|155269.8|155179.8|155281|155191|155284.2|155194.2|155263.6|155173.6|35
1654262440000|2022-06-03 13:20:40|155285.1|155195.1|155225.6|155135.6|155288.6|155198.6|155223.1|155133.1|30
1654262450000|2022-06-03 13:20:50|155223.8|155133.8|155224.1|155134.1|155225.9|155135.9|155222.4|155132.4|17
1654262460000|2022-06-03 13:21:00|155225|155135|155313.1|155223.1|155317.3|155227.3|155223.8|155133.8|24
1654262470000|2022-06-03 13:21:10|155311.9|155221.9|155314|155224|155334.6|155244.6|155310.5|155220.5|39
1654262480000|2022-06-03 13:21:20|155314.4|155224.4|155333.3|155243.3|155336.6|155246.6|155309.3|155219.3|35
1654262490000|2022-06-03 13:21:30|155329.9|155239.9|155323.2|155233.2|155329.9|155239.9|155319.8|155229.8|25
1654262500000|2022-06-03 13:21:40|155322.7|155232.7|155322|155232|155328.2|155238.2|155306.2|155216.2|34
1654262510000|2022-06-03 13:21:50|155321|155231|155312.2|155222.2|155335.2|155245.2|155312.2|155222.2|35
1654262520000|2022-06-03 13:22:00|155308.5|155218.5|155333.4|155243.4|155335.6|155245.6|155308.5|155218.5|35
1654262530000|2022-06-03 13:22:10|155333.5|155243.5|155336.9|155246.9|155341|155251|155319.4|155229.4|40
1654262540000|2022-06-03 13:22:20|155336.1|155246.1|155358.6|155268.6|155398.5|155308.5|155334|155244|36
1654262550000|2022-06-03 13:22:30|155369.9|155279.9|155370|155280|155387.3|155297.3|155368.8|155278.8|34
1654262560000|2022-06-03 13:22:40|155370.2|155280.2|155326.4|155236.4|155370.4|155280.4|155308.6|155218.6|29
1654262570000|2022-06-03 13:22:50|155326.3|155236.3|155308.1|155218.1|155326.3|155236.3|155301.8|155211.8|25
1654262580000|2022-06-03 13:23:00|155307.5|155217.5|155326|155236|155328.7|155238.7|155307.5|155217.5|28
1654262590000|2022-06-03 13:23:10|155325.5|155235.5|155321.7|155231.7|155330.7|155240.7|155306|155216|25
1654262600000|2022-06-03 13:23:20|155322.5|155232.5|155330.8|155240.8|155331|155241|155322.4|155232.4|27
1654262610000|2022-06-03 13:23:30|155330.9|155240.9|155328.2|155238.2|155330.9|155240.9|155314.4|155224.4|27
1654262620000|2022-06-03 13:23:40|155328.1|155238.1|155327.4|155237.4|155328.4|155238.4|155315.3|155225.3|31
1654262630000|2022-06-03 13:23:50|155327.3|155237.3|155317.2|155227.2|155327.3|155237.3|155316.5|155226.5|19
1654262640000|2022-06-03 13:24:00|155317.7|155227.7|155314|155224|155319.9|155229.9|155313.8|155223.8|25
1654262650000|2022-06-03 13:24:10|155314.3|155224.3|155312.5|155222.5|155314.4|155224.4|155312.5|155222.5|20
1654262660000|2022-06-03 13:24:20|155312.7|155222.7|155308.5|155218.5|155313|155223|155303.5|155213.5|27
1654262670000|2022-06-03 13:24:30|155309.5|155219.5|155320.4|155230.4|155327.2|155237.2|155309.5|155219.5|32
1654262680000|2022-06-03 13:24:40|155320.5|155230.5|155318.5|155228.5|155321.6|155231.6|155317.6|155227.6|27
1654262690000|2022-06-03 13:24:50|155319.1|155229.1|155319|155229|155320.2|155230.2|155318.7|155228.7|15
1654262700000|2022-06-03 13:25:00|155319.2|155229.2|155319.6|155229.6|155320.2|155230.2|155318.3|155228.3|20
1654262710000|2022-06-03 13:25:10|155319.5|155229.5|155317.1|155227.1|155319.5|155229.5|155310.8|155220.8|34
1654262720000|2022-06-03 13:25:20|155317.3|155227.3|155320.2|155230.2|155320.2|155230.2|155316.1|155226.1|23
1654262730000|2022-06-03 13:25:30|155319.9|155229.9|155310.3|155220.3|155319.9|155229.9|155310.3|155220.3|33
1654262740000|2022-06-03 13:25:40|155311|155221|155312.5|155222.5|155312.8|155222.8|155307.6|155217.6|35
1654262750000|2022-06-03 13:25:50|155311.7|155221.7|155305.5|155215.5|155312.4|155222.4|155303.4|155213.4|23
1654262760000|2022-06-03 13:26:00|155307|155217|155309.7|155219.7|155311.2|155221.2|155304.4|155214.4|34
1654262770000|2022-06-03 13:26:10|155309.9|155219.9|155309.4|155219.4|155310.3|155220.3|155297.5|155207.5|36
1654262780000|2022-06-03 13:26:20|155309.5|155219.5|155309.2|155219.2|155311.4|155221.4|155308.4|155218.4|27
1654262790000|2022-06-03 13:26:30|155312.3|155222.3|155309.1|155219.1|155319.3|155229.3|155306.4|155216.4|33
1654262800000|2022-06-03 13:26:40|155309.7|155219.7|155305.7|155215.7|155309.8|155219.8|155304.8|155214.8|29
1654262810000|2022-06-03 13:26:50|155253.5|155163.5|155223.3|155133.3|155253.5|155163.5|155220.4|155130.4|39
1654262820000|2022-06-03 13:27:00|155221.7|155131.7|155216|155126|155237.5|155147.5|155215.9|155125.9|37
1654262830000|2022-06-03 13:27:10|155214.4|155124.4|155183.2|155093.2|155222.3|155132.3|155178.3|155088.3|39
1654262840000|2022-06-03 13:27:20|155186.5|155096.5|155177.2|155087.2|155186.5|155096.5|155171.8|155081.8|36
1654262850000|2022-06-03 13:27:30|155177.9|155087.9|155169.6|155079.6|155177.9|155087.9|155161.9|155071.9|38
1654262860000|2022-06-03 13:27:40|155169.9|155079.9|155173.7|155083.7|155173.9|155083.9|155167.6|155077.6|30
1654262870000|2022-06-03 13:27:50|155172.6|155082.6|155226.6|155136.6|155226.6|155136.6|155172.6|155082.6|35
1654262880000|2022-06-03 13:28:00|155227|155137|155214.2|155124.2|155227.6|155137.6|155211.9|155121.9|38
1654262890000|2022-06-03 13:28:10|155215|155125|155224.2|155134.2|155227.3|155137.3|155209.7|155119.7|33
1654262900000|2022-06-03 13:28:20|155225.3|155135.3|155309.4|155219.4|155309.4|155219.4|155225.3|155135.3|30
1654262910000|2022-06-03 13:28:30|155312.7|155222.7|155315.8|155225.8|155319|155229|155289.1|155199.1|38
1654262920000|2022-06-03 13:28:40|155315.4|155225.4|155282.6|155192.6|155315.4|155225.4|155273|155183|34
1654262930000|2022-06-03 13:28:50|155289.9|155199.9|155295.8|155205.8|155301.6|155211.6|155282|155192|39
1654262940000|2022-06-03 13:29:00|155297.1|155207.1|155291.9|155201.9|155299.7|155209.7|155289.7|155199.7|30
1654262950000|2022-06-03 13:29:10|155287.3|155197.3|155271.5|155181.5|155289.7|155199.7|155258.8|155168.8|35
1654262960000|2022-06-03 13:29:20|155270.8|155180.8|155286.9|155196.9|155289.7|155199.7|155267.5|155177.5|30
1654262970000|2022-06-03 13:29:30|155282.4|155192.4|155283.5|155193.5|155302.7|155212.7|155278.5|155188.5|36
1654262980000|2022-06-03 13:29:40|155277.6|155187.6|155285.3|155195.3|155289.4|155199.4|155274|155184|33
1654262990000|2022-06-03 13:29:50|155286.8|155196.8|155318|155228|155324.7|155234.7|155283.6|155193.6|34
1654263000000|2022-06-03 13:30:00|155311.8|155221.8|155296.6|155206.6|155325.7|155235.7|155293.8|155203.8|36
1654263010000|2022-06-03 13:30:10|155297.9|155207.9|155311.9|155221.9|155313.2|155223.2|155297.2|155207.2|33
1654263020000|2022-06-03 13:30:20|155307.4|155217.4|155317.3|155227.3|155320.3|155230.3|155296.6|155206.6|33
1654263030000|2022-06-03 13:30:30|155317.5|155227.5|155316|155226|155321.2|155231.2|155296.4|155206.4|36
1654263040000|2022-06-03 13:30:40|155315.5|155225.5|155318.6|155228.6|155318.6|155228.6|155298.8|155208.8|29
1654263050000|2022-06-03 13:30:50|155319|155229|155305.6|155215.6|155324.4|155234.4|155302.8|155212.8|25
1654263060000|2022-06-03 13:31:00|155310.5|155220.5|155312.9|155222.9|155324.5|155234.5|155302.8|155212.8|33
1654263070000|2022-06-03 13:31:10|155314.7|155224.7|155305.4|155215.4|155317.6|155227.6|155284.4|155194.4|40
1654263080000|2022-06-03 13:31:20|155305|155215|155295.6|155205.6|155318.6|155228.6|155295.6|155205.6|37
1654263090000|2022-06-03 13:31:30|155264.9|155174.9|155263.6|155173.6|155267.1|155177.1|155260.3|155170.3|34
1654263100000|2022-06-03 13:31:40|155263.4|155173.4|155258.1|155168.1|155263.8|155173.8|155253.8|155163.8|40
1654263110000|2022-06-03 13:31:50|155257.1|155167.1|155257.9|155167.9|155262.8|155172.8|155246.3|155156.3|37
1654263120000|2022-06-03 13:32:00|155259.5|155169.5|155225.8|155135.8|155260.3|155170.3|155223.9|155133.9|40
1654263130000|2022-06-03 13:32:10|155221.5|155131.5|155177.7|155087.7|155221.5|155131.5|155158|155068|39
1654263140000|2022-06-03 13:32:20|155173.5|155083.5|155166.6|155076.6|155173.5|155083.5|155153.9|155063.9|36
1654263150000|2022-06-03 13:32:30|155166.9|155076.9|155160.3|155070.3|155170.6|155080.6|155156|155066|34
1654263160000|2022-06-03 13:32:40|155157.7|155067.7|155166|155076|155174.8|155084.8|155156.4|155066.4|35
1654263170000|2022-06-03 13:32:50|155165|155075|155171|155081|155172.2|155082.2|155164.7|155074.7|34
1654263180000|2022-06-03 13:33:00|155171.1|155081.1|155157.1|155067.1|155178.8|155088.8|155157.1|155067.1|25
1654263190000|2022-06-03 13:33:10|155138.2|155048.2|155086.8|154996.8|155143.8|155053.8|155080.1|154990.1|40
1654263200000|2022-06-03 13:33:20|155087.9|154997.9|155058.6|154968.6|155088.3|154998.3|155046.9|154956.9|35
1654263210000|2022-06-03 13:33:30|155058.1|154968.1|155065.2|154975.2|155066|154976|155048.3|154958.3|37
1654263220000|2022-06-03 13:33:40|155065.1|154975.1|155051.8|154961.8|155073.2|154983.2|155048.8|154958.8|37
1654263230000|2022-06-03 13:33:50|155053.1|154963.1|155070.4|154980.4|155080.1|154990.1|155048.7|154958.7|36
1654263240000|2022-06-03 13:34:00|155068.7|154978.7|155061.4|154971.4|155071.6|154981.6|155054.4|154964.4|38
1654263250000|2022-06-03 13:34:10|155059|154969|155088.3|154998.3|155088.3|154998.3|155058.7|154968.7|33
1654263260000|2022-06-03 13:34:20|155090.3|155000.3|155101.5|155011.5|155103.5|155013.5|155084.3|154994.3|35
1654263270000|2022-06-03 13:34:30|155118.9|155028.9|155134.6|155044.6|155144.7|155054.7|155118.9|155028.9|33
1654263280000|2022-06-03 13:34:40|155134|155044|155154.4|155064.4|155159.4|155069.4|155132.3|155042.3|36
1654263290000|2022-06-03 13:34:50|155154.5|155064.5|155159.6|155069.6|155162.1|155072.1|155143.4|155053.4|35
1654263300000|2022-06-03 13:35:00|155156.9|155066.9|155173.7|155083.7|155179|155089|155156.9|155066.9|37
1654263310000|2022-06-03 13:35:10|155172.6|155082.6|155168.2|155078.2|155173.9|155083.9|155157.7|155067.7|33
1654263320000|2022-06-03 13:35:20|155166.9|155076.9|155160.8|155070.8|155168.2|155078.2|155159.8|155069.8|30
1654263330000|2022-06-03 13:35:30|155162.4|155072.4|155185.5|155095.5|155192.7|155102.7|155162.4|155072.4|33
1654263340000|2022-06-03 13:35:40|155186.5|155096.5|155219.9|155129.9|155229|155139|155186.1|155096.1|38
1654263350000|2022-06-03 13:35:50|155220.4|155130.4|155224.6|155134.6|155225.1|155135.1|155220.4|155130.4|24
1654263360000|2022-06-03 13:36:00|155225.3|155135.3|155276.9|155186.9|155280.3|155190.3|155220.6|155130.6|34
1654263370000|2022-06-03 13:36:10|155278.6|155188.6|155338.8|155248.8|155344.5|155254.5|155278.6|155188.6|40
1654263380000|2022-06-03 13:36:20|155339.3|155249.3|155340.2|155250.2|155343.8|155253.8|155338.4|155248.4|31
1654263390000|2022-06-03 13:36:30|155340.3|155250.3|155311.9|155221.9|155340.3|155250.3|155308|155218|22
1654263400000|2022-06-03 13:36:40|155311.8|155221.8|155314.5|155224.5|155327.4|155237.4|155306.8|155216.8|30
1654263410000|2022-06-03 13:36:50|155318.9|155228.9|155347.5|155257.5|155348.6|155258.6|155310.4|155220.4|38
1654263420000|2022-06-03 13:37:00|155348.5|155258.5|155400.3|155310.3|155408.5|155318.5|155345.7|155255.7|35
1654263430000|2022-06-03 13:37:10|155396.3|155306.3|155412|155322|155412.9|155322.9|155380.6|155290.6|37
1654263440000|2022-06-03 13:37:20|155412.6|155322.6|155388.2|155298.2|155412.9|155322.9|155366.3|155276.3|38
1654263450000|2022-06-03 13:37:30|155386|155296|155367.1|155277.1|155409.7|155319.7|155343.1|155253.1|39
1654263460000|2022-06-03 13:37:40|155369.4|155279.4|155336.1|155246.1|155374|155284|155329|155239|39
1654263470000|2022-06-03 13:37:50|155339.1|155249.1|155344.9|155254.9|155346|155256|155337.9|155247.9|34
1654263480000|2022-06-03 13:38:00|155344.2|155254.2|155357.1|155267.1|155374.7|155284.7|155344|155254|34
1654263490000|2022-06-03 13:38:10|155355.8|155265.8|155307.3|155217.3|155363.5|155273.5|155307.3|155217.3|35
1654263500000|2022-06-03 13:38:20|155305.4|155215.4|155320.7|155230.7|155321.4|155231.4|155303.1|155213.1|36
1654263510000|2022-06-03 13:38:30|155320.5|155230.5|155313|155223|155322|155232|155307.6|155217.6|33
1654263520000|2022-06-03 13:38:40|155313.2|155223.2|155340.8|155250.8|155340.9|155250.9|155261.1|155171.1|36
1654263530000|2022-06-03 13:38:50|155340.6|155250.6|155342|155252|155342.9|155252.9|155337.5|155247.5|26
1654263540000|2022-06-03 13:39:00|155341.9|155251.9|155344.6|155254.6|155364.7|155274.7|155341.9|155251.9|27
1654263550000|2022-06-03 13:39:10|155344.7|155254.7|155344.6|155254.6|155346|155256|155343.4|155253.4|13
1654263560000|2022-06-03 13:39:20|155344.5|155254.5|155337.7|155247.7|155344.5|155254.5|155334|155244|26
1654263570000|2022-06-03 13:39:30|155337.5|155247.5|155352.5|155262.5|155355|155265|155337.2|155247.2|31
1654263580000|2022-06-03 13:39:40|155352.9|155262.9|155426|155336|155426.5|155336.5|155352.9|155262.9|37
1654263590000|2022-06-03 13:39:50|155425.5|155335.5|155397.9|155307.9|155426.1|155336.1|155397.9|155307.9|34
1654263600000|2022-06-03 13:40:00|155362.8|155272.8|155359|155269|155380.3|155290.3|155349.9|155259.9|39
1654263610000|2022-06-03 13:40:10|155358.8|155268.8|155266.1|155176.1|155359.4|155269.4|155266.1|155176.1|39
1654263620000|2022-06-03 13:40:20|155268.7|155178.7|155281.2|155191.2|155283.5|155193.5|155264.6|155174.6|40
1654263630000|2022-06-03 13:40:30|155279.6|155189.6|155266.2|155176.2|155296.3|155206.3|155263.1|155173.1|40
1654263640000|2022-06-03 13:40:40|155266.5|155176.5|155279.5|155189.5|155284.7|155194.7|155259.1|155169.1|39
1654263650000|2022-06-03 13:40:50|155278.4|155188.4|155287.2|155197.2|155289.1|155199.1|155276|155186|40
1654263660000|2022-06-03 13:41:00|155287.7|155197.7|155288.6|155198.6|155292.8|155202.8|155283.3|155193.3|33
1654263670000|2022-06-03 13:41:10|155287.8|155197.8|155287.7|155197.7|155289.2|155199.2|155282.8|155192.8|32
1654263680000|2022-06-03 13:41:20|155285.5|155195.5|155278.5|155188.5|155286.1|155196.1|155248.6|155158.6|35
1654263690000|2022-06-03 13:41:30|155281.3|155191.3|155254.4|155164.4|155312.1|155222.1|155242.9|155152.9|38
1654263700000|2022-06-03 13:41:40|155254.6|155164.6|155242.8|155152.8|155258.1|155168.1|155237.7|155147.7|30
1654263710000|2022-06-03 13:41:50|155243|155153|155244.3|155154.3|155245.5|155155.5|155241.3|155151.3|19
1654263720000|2022-06-03 13:42:00|155244.6|155154.6|155236|155146|155245|155155|155235.2|155145.2|31
1654263730000|2022-06-03 13:42:10|155237.7|155147.7|155249.3|155159.3|155249.8|155159.8|155236.4|155146.4|28
1654263740000|2022-06-03 13:42:20|155248.2|155158.2|155279.8|155189.8|155299.3|155209.3|155242.4|155152.4|39
1654263750000|2022-06-03 13:42:30|155281.7|155191.7|155284.6|155194.6|155302.3|155212.3|155281|155191|38
1654263760000|2022-06-03 13:42:40|155283.5|155193.5|155289.9|155199.9|155292.1|155202.1|155282|155192|34
1654263770000|2022-06-03 13:42:50|155287.9|155197.9|155296.2|155206.2|155297.6|155207.6|155282|155192|30
1654263780000|2022-06-03 13:43:00|155293|155203|155266.7|155176.7|155294.8|155204.8|155262|155172|33
1654263790000|2022-06-03 13:43:10|155262.6|155172.6|155270|155180|155283.1|155193.1|155261.9|155171.9|33
1654263800000|2022-06-03 13:43:20|155266.7|155176.7|155244|155154|155269.3|155179.3|155233.7|155143.7|34
1654263810000|2022-06-03 13:43:30|155244.4|155154.4|155262.6|155172.6|155270.9|155180.9|155238.6|155148.6|39
1654263820000|2022-06-03 13:43:40|155258|155168|155260.8|155170.8|155275.1|155185.1|155256.6|155166.6|32
1654263830000|2022-06-03 13:43:50|155261.2|155171.2|155263.6|155173.6|155264.4|155174.4|155261.2|155171.2|15
1654263840000|2022-06-03 13:44:00|155263.4|155173.4|155248.8|155158.8|155269|155179|155241|155151|33
1654263850000|2022-06-03 13:44:10|155248.6|155158.6|155247.8|155157.8|155250.3|155160.3|155247.1|155157.1|24
1654263860000|2022-06-03 13:44:20|155247.5|155157.5|155258.7|155168.7|155258.8|155168.8|155244.6|155154.6|22
1654263870000|2022-06-03 13:44:30|155270.7|155180.7|155287.9|155197.9|155287.9|155197.9|155255.5|155165.5|31
1654263880000|2022-06-03 13:44:40|155284.8|155194.8|155296.1|155206.1|155296.1|155206.1|155282.4|155192.4|31
1654263890000|2022-06-03 13:44:50|155297.9|155207.9|155282.6|155192.6|155300.9|155210.9|155279.3|155189.3|32
1654263900000|2022-06-03 13:45:00|155281.9|155191.9|155300.3|155210.3|155301.5|155211.5|155281.9|155191.9|39
1654263910000|2022-06-03 13:45:10|155298.3|155208.3|155298.2|155208.2|155354.3|155264.3|155280.8|155190.8|38
1654263920000|2022-06-03 13:45:20|155295.5|155205.5|155324.1|155234.1|155326.7|155236.7|155289.2|155199.2|32
1654263930000|2022-06-03 13:45:30|155328|155238|155298.1|155208.1|155330.1|155240.1|155268.4|155178.4|33
1654263940000|2022-06-03 13:45:40|155297.9|155207.9|155288.4|155198.4|155298.2|155208.2|155282.3|155192.3|32
1654263950000|2022-06-03 13:45:50|155289.3|155199.3|155257.8|155167.8|155292.6|155202.6|155257.8|155167.8|28
1654263960000|2022-06-03 13:46:00|155257.5|155167.5|155256.4|155166.4|155259.4|155169.4|155256.2|155166.2|24
1654263970000|2022-06-03 13:46:10|155250.5|155160.5|155232.3|155142.3|155256.2|155166.2|155229.5|155139.5|33
1654263980000|2022-06-03 13:46:20|155232.9|155142.9|155235.5|155145.5|155239.4|155149.4|155227.2|155137.2|35
1654263990000|2022-06-03 13:46:30|155236|155146|155232.3|155142.3|155236|155146|155228.2|155138.2|27
1654264000000|2022-06-03 13:46:40|155231.9|155141.9|155229.8|155139.8|155233.9|155143.9|155229.8|155139.8|19
1654264010000|2022-06-03 13:46:50|155230.1|155140.1|155234.5|155144.5|155234.6|155144.6|155226.4|155136.4|17
1654264020000|2022-06-03 13:47:00|155233.8|155143.8|155210|155120|155235|155145|155207.6|155117.6|33
1654264030000|2022-06-03 13:47:10|155208.6|155118.6|155193.2|155103.2|155218.2|155128.2|155193.2|155103.2|38
1654264040000|2022-06-03 13:47:20|155192.8|155102.8|155218.5|155128.5|155220.2|155130.2|155190.9|155100.9|24
1654264050000|2022-06-03 13:47:30|155218.1|155128.1|155207.9|155117.9|155222.2|155132.2|155207.9|155117.9|29
1654264060000|2022-06-03 13:47:40|155206.1|155116.1|155176.6|155086.6|155210.7|155120.7|155176.6|155086.6|30
1654264070000|2022-06-03 13:47:50|155177.2|155087.2|155179.8|155089.8|155179.8|155089.8|155174.6|155084.6|27
1654264080000|2022-06-03 13:48:00|155179.2|155089.2|155159.2|155069.2|155179.2|155089.2|155158.4|155068.4|31
1654264090000|2022-06-03 13:48:10|155159.4|155069.4|155148.8|155058.8|155159.4|155069.4|155145.4|155055.4|26
1654264100000|2022-06-03 13:48:20|155147.6|155057.6|155145.9|155055.9|155151.4|155061.4|155141.5|155051.5|33
1654264110000|2022-06-03 13:48:30|155145.1|155055.1|155151.3|155061.3|155153.4|155063.4|155145.1|155055.1|27
1654264120000|2022-06-03 13:48:40|155150.8|155060.8|155139.9|155049.9|155156.5|155066.5|155139.9|155049.9|34
1654264130000|2022-06-03 13:48:50|155140.1|155050.1|155119.5|155029.5|155146.6|155056.6|155104.5|155014.5|26
1654264140000|2022-06-03 13:49:00|155113.4|155023.4|155101.1|155011.1|155113.8|155023.8|155089.1|154999.1|37
1654264150000|2022-06-03 13:49:10|155101.2|155011.2|155089.3|154999.3|155101.2|155011.2|155079.1|154989.1|40
1654264160000|2022-06-03 13:49:20|155095.3|155005.3|155104.1|155014.1|155122.9|155032.9|155087.7|154997.7|39
1654264170000|2022-06-03 13:49:30|155107.4|155017.4|155118.1|155028.1|155120.4|155030.4|155095.1|155005.1|37
1654264180000|2022-06-03 13:49:40|155112.4|155022.4|155108.6|155018.6|155123|155033|155092.3|155002.3|34
1654264190000|2022-06-03 13:49:50|155103.5|155013.5|155113|155023|155119.2|155029.2|155093.2|155003.2|32
1654264200000|2022-06-03 13:50:00|155105|155015|155186|155096|155189.5|155099.5|155087|154997|36
1654264210000|2022-06-03 13:50:10|155185.7|155095.7|155252.5|155162.5|155252.5|155162.5|155184.1|155094.1|40
1654264220000|2022-06-03 13:50:20|155249|155159|155195.5|155105.5|155249|155159|155172.5|155082.5|31
1654264230000|2022-06-03 13:50:30|155196|155106|155190.2|155100.2|155197.4|155107.4|155182.7|155092.7|29
1654264240000|2022-06-03 13:50:40|155189.9|155099.9|155172.5|155082.5|155189.9|155099.9|155142.7|155052.7|34
1654264250000|2022-06-03 13:50:50|155170|155080|155171.8|155081.8|155180.3|155090.3|155170|155080|31
1654264260000|2022-06-03 13:51:00|155170.5|155080.5|155182.2|155092.2|155184.6|155094.6|155170.5|155080.5|36
1654264270000|2022-06-03 13:51:10|155181.1|155091.1|155183.5|155093.5|155183.5|155093.5|155179.9|155089.9|24
1654264280000|2022-06-03 13:51:20|155186.4|155096.4|155192.2|155102.2|155205.2|155115.2|155185.7|155095.7|35
1654264290000|2022-06-03 13:51:30|155192.6|155102.6|155191.6|155101.6|155194.2|155104.2|155190.4|155100.4|32
1654264300000|2022-06-03 13:51:40|155193.6|155103.6|155203.4|155113.4|155203.6|155113.6|155187.9|155097.9|34
1654264310000|2022-06-03 13:51:50|155204|155114|155209.1|155119.1|155213.8|155123.8|155202.7|155112.7|33
1654264320000|2022-06-03 13:52:00|155208.5|155118.5|155203.4|155113.4|155210.5|155120.5|155198.8|155108.8|29
1654264330000|2022-06-03 13:52:10|155203.5|155113.5|155208.5|155118.5|155211|155121|155203.5|155113.5|24
1654264340000|2022-06-03 13:52:20|155197.7|155107.7|155186.7|155096.7|155197.7|155107.7|155172|155082|37
1654264350000|2022-06-03 13:52:30|155189.2|155099.2|155203.4|155113.4|155206.1|155116.1|155189.2|155099.2|35
1654264360000|2022-06-03 13:52:40|155202.2|155112.2|155204.2|155114.2|155205.1|155115.1|155198.7|155108.7|34
1654264370000|2022-06-03 13:52:50|155204.8|155114.8|155195.3|155105.3|155204.8|155114.8|155186.9|155096.9|33
1654264380000|2022-06-03 13:53:00|155190.2|155100.2|155141.3|155051.3|155200.2|155110.2|155132.1|155042.1|40
1654264390000|2022-06-03 13:53:10|155140.3|155050.3|155141.4|155051.4|155146.6|155056.6|155133.2|155043.2|38
1654264400000|2022-06-03 13:53:20|155136.3|155046.3|155089.5|154999.5|155137|155047|155071.5|154981.5|39
1654264410000|2022-06-03 13:53:30|155089.7|154999.7|155122.4|155032.4|155131.1|155041.1|155087.9|154997.9|34
1654264420000|2022-06-03 13:53:40|155112.8|155022.8|155084.9|154994.9|155112.8|155022.8|155083.2|154993.2|38
1654264430000|2022-06-03 13:53:50|155087|154997|155087|154997|155091.3|155001.3|155083.2|154993.2|37
1654264440000|2022-06-03 13:54:00|155086.6|154996.6|155125|155035|155125|155035|155083.9|154993.9|37
1654264450000|2022-06-03 13:54:10|155126.9|155036.9|155082.9|154992.9|155126.9|155036.9|155082.3|154992.3|40
1654264460000|2022-06-03 13:54:20|155089.1|154999.1|155080.6|154990.6|155090|155000|155075.2|154985.2|39
1654264470000|2022-06-03 13:54:30|155081.2|154991.2|155079.6|154989.6|155083.5|154993.5|155073.3|154983.3|36
1654264480000|2022-06-03 13:54:40|155078.9|154988.9|155077.7|154987.7|155085.3|154995.3|155073.3|154983.3|39
1654264490000|2022-06-03 13:54:50|155078.5|154988.5|155077.1|154987.1|155090.9|155000.9|155076.9|154986.9|39
1654264500000|2022-06-03 13:55:00|155073.1|154983.1|155075.2|154985.2|155076.3|154986.3|155065.3|154975.3|38
1654264510000|2022-06-03 13:55:10|155075|154985|155082.9|154992.9|155084.7|154994.7|155075|154985|31
1654264520000|2022-06-03 13:55:20|155082|154992|155080.7|154990.7|155083.4|154993.4|155079.2|154989.2|31
1654264530000|2022-06-03 13:55:30|155080|154990|155075.3|154985.3|155080|154990|155075|154985|21
1654264540000|2022-06-03 13:55:40|155075.8|154985.8|155065|154975|155082.5|154992.5|155057.3|154967.3|39
1654264550000|2022-06-03 13:55:50|155059.3|154969.3|155066.6|154976.6|155066.7|154976.7|155059.3|154969.3|39
1654264560000|2022-06-03 13:56:00|155067|154977|155084.8|154994.8|155086.1|154996.1|155066|154976|32
1654264570000|2022-06-03 13:56:10|155084.9|154994.9|155068.3|154978.3|155085.1|154995.1|155063.8|154973.8|36
1654264580000|2022-06-03 13:56:20|155068.6|154978.6|155067.7|154977.7|155074.1|154984.1|155058.4|154968.4|36
1654264590000|2022-06-03 13:56:30|155067.3|154977.3|155075.2|154985.2|155075.2|154985.2|155056|154966|38
1654264600000|2022-06-03 13:56:40|155069.9|154979.9|155070|154980|155071.2|154981.2|155066.2|154976.2|31
1654264610000|2022-06-03 13:56:50|155071|154981|154981.4|154891.4|155071.8|154981.8|154981.4|154891.4|38
1654264620000|2022-06-03 13:57:00|154975.2|154885.2|154992.2|154902.2|154999.4|154909.4|154973.7|154883.7|36
1654264630000|2022-06-03 13:57:10|154992.5|154902.5|154999.2|154909.2|155010.5|154920.5|154989.5|154899.5|32
1654264640000|2022-06-03 13:57:20|155000|154910|155026.6|154936.6|155026.6|154936.6|155000|154910|28
1654264650000|2022-06-03 13:57:30|155023.2|154933.2|155009.8|154919.8|155023.2|154933.2|155002.6|154912.6|36
1654264660000|2022-06-03 13:57:40|155010.7|154920.7|155004.8|154914.8|155015.2|154925.2|154999.2|154909.2|34
1654264670000|2022-06-03 13:57:50|155004.9|154914.9|154994.4|154904.4|155004.9|154914.9|154992|154902|37
1654264680000|2022-06-03 13:58:00|154999.2|154909.2|155007.9|154917.9|155008.2|154918.2|154997.1|154907.1|29
1654264690000|2022-06-03 13:58:10|155007.6|154917.6|155024.6|154934.6|155026.4|154936.4|155004.6|154914.6|33
1654264700000|2022-06-03 13:58:20|155024.8|154934.8|155034|154944|155049.9|154944|155017.1|154919.9|36
1654264710000|2022-06-03 13:58:30|155032.6|154942.6|155031.4|154941.4|155047|154957|155022.6|154932.6|37
1654264720000|2022-06-03 13:58:40|155031.1|154941.1|155030.9|154940.9|155035.8|154945.8|155029|154939|34
1654264730000|2022-06-03 13:58:50|155030.1|154940.1|155036.9|154946.9|155038.2|154948.2|155028.8|154938.8|31
1654264740000|2022-06-03 13:59:00|155037.3|154947.3|155029.7|154939.7|155041.1|154951.1|155025.5|154935.5|32
1654264750000|2022-06-03 13:59:10|155035.2|154945.2|155094.5|155004.5|155102.5|155012.5|155031.9|154941.9|39
1654264760000|2022-06-03 13:59:20|155094.4|155004.4|155087.8|154997.8|155094.4|155004.4|155085.6|154995.6|28
1654264770000|2022-06-03 13:59:30|155087.2|154997.2|155087.6|154997.6|155093.6|155003.6|155087.2|154997.2|33
1654264780000|2022-06-03 13:59:40|155087.4|154997.4|155077|154987|155101.3|154999.1|155066.8|154959.5|32
1654264790000|2022-06-03 13:59:50|155088.2|154998.2|155111.4|154981.4|155111.4|154998.2|155078.6|154953.3|21
1654264800000|2022-06-03 14:00:00|155110.6|154980.6|155383|155122.5|155398.3|155194.9|155110.6|154935.1|38
1654264810000|2022-06-03 14:00:10|155360.3|155105.1|155269.3|155139.3|155360.3|155174.9|155243.1|155094.6|40
1654264820000|2022-06-03 14:00:20|155264.3|155134.3|155226.3|155136.3|155264.3|155146.7|155222.9|155116.5|35
1654264830000|2022-06-03 14:00:30|155246.6|155116.6|155131.2|155001.2|155246.6|155136.8|155112.9|154994.2|36
1654264840000|2022-06-03 14:00:40|155121.8|154991.8|155094|154964|155124.1|154994.1|155093.5|154963.5|40
1654264850000|2022-06-03 14:00:50|155093.5|154963.5|155052|154922|155106|154976|155050.7|154920.7|38
1654264860000|2022-06-03 14:01:00|155050.8|154920.8|155089.6|154999.6|155109.7|155019.7|155043.7|154913.7|39
1654264870000|2022-06-03 14:01:10|155092|155002|155131|155041|155148.8|155050.9|155092|154976.5|37
1654264880000|2022-06-03 14:01:20|155132.5|155042.5|155150.1|155020.1|155152.9|155044|155129.7|155015.9|33
1654264890000|2022-06-03 14:01:30|155150|155020|155146.4|155056.4|155161.8|155063.7|155136.4|155013.9|34
1654264900000|2022-06-03 14:01:40|155147.5|155057.5|155088.6|154958.6|155147.5|155057.5|155070.6|154958.6|40
1654264910000|2022-06-03 14:01:50|155090.5|154960.5|155132.5|155042.5|155151.4|155043|155067.8|154960.5|38
1654264920000|2022-06-03 14:02:00|155131.7|155041.7|155158.5|155068.5|155158.5|155068.5|155131.7|155041.7|35
1654264930000|2022-06-03 14:02:10|155155.2|155065.2|155151.1|155061.1|155160.1|155070.1|155147.1|155057.1|34
1654264940000|2022-06-03 14:02:20|155149.3|155059.3|155154.2|155064.2|155159.2|155069.2|155149.1|155059.1|29
1654264950000|2022-06-03 14:02:30|155151.8|155061.8|155152.2|155062.2|155153.7|155063.7|155148.6|155058.6|23
1654264960000|2022-06-03 14:02:40|155152.5|155062.5|155149.1|155059.1|155153.8|155063.8|155144.5|155054.5|27
1654264970000|2022-06-03 14:02:50|155149.3|155059.3|155145.3|155055.3|155155.9|155065.9|155142.8|155052.8|38
1654264980000|2022-06-03 14:03:00|155147.1|155057.1|155132.7|155042.7|155159.3|155069.3|155130.1|155040.1|40
1654264990000|2022-06-03 14:03:10|155134.7|155044.7|155117.2|155027.2|155135.9|155045.9|155110.4|155020.4|36
1654265000000|2022-06-03 14:03:20|155114.9|155024.9|155141.3|155051.3|155148.3|155058.3|155113.4|155023.4|35
1654265010000|2022-06-03 14:03:30|155139.3|155049.3|155108.4|155018.4|155140.2|155050.2|155097.8|155007.8|38
1654265020000|2022-06-03 14:03:40|155106.7|155016.7|155121.2|155031.2|155125.3|155035.3|155071.5|154981.5|36
1654265030000|2022-06-03 14:03:50|155116.6|155026.6|155135.1|155045.1|155147.4|155057.4|155115.2|155025.2|39
1654265040000|2022-06-03 14:04:00|155135|155045|155127|155037|155141.4|155051.4|155116.5|155026.5|34
1654265050000|2022-06-03 14:04:10|155128.3|155038.3|155132.3|155042.3|155136.3|155046.3|155117.3|155027.3|39
1654265060000|2022-06-03 14:04:20|155133.1|155043.1|155122.9|155032.9|155133.1|155043.1|155117.8|155027.8|38
1654265070000|2022-06-03 14:04:30|155121.1|155031.1|155091.3|155001.3|155121.1|155031.1|155088.4|154998.4|36
1654265080000|2022-06-03 14:04:40|155096.5|155006.5|155105.8|155015.8|155117.2|155027.2|155082.4|154992.4|40
1654265090000|2022-06-03 14:04:50|155103.2|155013.2|155139.3|155049.3|155140.5|155050.5|155103.2|155013.2|34
1654265100000|2022-06-03 14:05:00|155146.6|155056.6|155169.2|155079.2|155186.1|155096.1|155125.2|155035.2|39
1654265110000|2022-06-03 14:05:10|155169|155079|155196.1|155106.1|155196.1|155106.1|155153.1|155063.1|39
1654265120000|2022-06-03 14:05:20|155201|155111|155194.2|155104.2|155205.4|155115.4|155193.6|155103.6|37
1654265130000|2022-06-03 14:05:30|155190|155100|155281.8|155191.8|155306.6|155216.6|155189.3|155099.3|38
1654265140000|2022-06-03 14:05:40|155284.5|155194.5|155275.9|155185.9|155298.5|155208.5|155274|155184|38
1654265150000|2022-06-03 14:05:50|155280.9|155190.9|155282.6|155192.6|155288.8|155198.8|155268.6|155178.6|36
1654265160000|2022-06-03 14:06:00|155288.8|155198.8|155259.7|155169.7|155296.3|155206.3|155242.1|155152.1|38
1654265170000|2022-06-03 14:06:10|155256.4|155166.4|155260.7|155170.7|155292.5|155202.5|155248|155158|37
1654265180000|2022-06-03 14:06:20|155261|155171|155279.8|155189.8|155294|155204|155254|155164|35
1654265190000|2022-06-03 14:06:30|155279.4|155189.4|155257.8|155167.8|155280.3|155190.3|155257.8|155167.8|36
1654265200000|2022-06-03 14:06:40|155256|155166|155258.9|155168.9|155259.1|155169.1|155249.9|155159.9|37
1654265210000|2022-06-03 14:06:50|155258.5|155168.5|155254.4|155164.4|155258.5|155168.5|155230.4|155140.4|40
1654265220000|2022-06-03 14:07:00|155252.8|155162.8|155186|155096|155252.8|155162.8|155186|155096|34
1654265230000|2022-06-03 14:07:10|155164.3|155074.3|155111.5|155021.5|155171.7|155081.7|155098.1|155008.1|38
1654265240000|2022-06-03 14:07:20|155110.9|155020.9|155060.1|154970.1|155115.3|155025.3|155048.4|154958.4|37
1654265250000|2022-06-03 14:07:30|155057.3|154967.3|155059.8|154969.8|155066.4|154976.4|155043.2|154953.2|37
1654265260000|2022-06-03 14:07:40|155056.4|154966.4|155053.6|154963.6|155062.2|154972.2|155049.9|154959.9|30
1654265270000|2022-06-03 14:07:50|155053.7|154963.7|155073.7|154983.7|155073.7|154983.7|155053.7|154963.7|31
1654265280000|2022-06-03 14:08:00|155073.5|154983.5|155098.4|155008.4|155098.4|155008.4|155064.9|154974.9|33
1654265290000|2022-06-03 14:08:10|155097.5|155007.5|155063.4|154973.4|155101|155011|155056.9|154966.9|39
1654265300000|2022-06-03 14:08:20|155063.3|154973.3|155076.6|154986.6|155076.6|154986.6|155052.2|154962.2|35
1654265310000|2022-06-03 14:08:30|155076.9|154986.9|155055.6|154965.6|155079.5|154989.5|155055.6|154965.6|35
1654265320000|2022-06-03 14:08:40|155056.3|154966.3|155060.6|154970.6|155073.9|154983.9|155054.6|154964.6|33
1654265330000|2022-06-03 14:08:50|155060.7|154970.7|155062.7|154972.7|155064.9|154974.9|155060.2|154970.2|34
1654265340000|2022-06-03 14:09:00|155061.7|154971.7|155071.3|154981.3|155071.3|154981.3|155040.2|154950.2|36
1654265350000|2022-06-03 14:09:10|155072.6|154982.6|155065.6|154975.6|155074.6|154984.6|155063.3|154973.3|33
1654265360000|2022-06-03 14:09:20|155067.3|154977.3|155070.6|154980.6|155074.3|154984.3|155067.2|154977.2|31
1654265370000|2022-06-03 14:09:30|155068.8|154978.8|155071.7|154981.7|155073.7|154983.7|155058.9|154968.9|38
1654265380000|2022-06-03 14:09:40|155071.5|154981.5|155067.2|154977.2|155073.3|154983.3|155067.2|154977.2|33
1654265390000|2022-06-03 14:09:50|155069.1|154979.1|155078.2|154988.2|155078.8|154988.8|155069.1|154979.1|30
1654265400000|2022-06-03 14:10:00|155090.8|155000.8|155076.7|154986.7|155102.8|155012.8|155069.5|154979.5|37
1654265410000|2022-06-03 14:10:10|155077|154987|155081|154991|155081.1|154991.1|155075.8|154985.8|30
1654265420000|2022-06-03 14:10:20|155080.7|154990.7|155083.1|154993.1|155083.7|154993.7|155079.9|154989.9|19
1654265430000|2022-06-03 14:10:30|155084.8|154994.8|155178.6|155088.6|155180.3|155090.3|155084.8|154994.8|31
1654265440000|2022-06-03 14:10:40|155179.8|155089.8|155199.8|155109.8|155213.5|155123.5|155178.8|155088.8|33
1654265450000|2022-06-03 14:10:50|155201.2|155111.2|155197.1|155107.1|155212.7|155122.7|155197.1|155107.1|28
1654265460000|2022-06-03 14:11:00|155191.7|155101.7|155187.4|155097.4|155199.6|155109.6|155181.7|155091.7|39
1654265470000|2022-06-03 14:11:10|155193.7|155103.7|155225.1|155135.1|155230.3|155140.3|155193.2|155103.2|34
1654265480000|2022-06-03 14:11:20|155228.3|155138.3|155240.2|155150.2|155261.6|155171.6|155227.1|155137.1|37
1654265490000|2022-06-03 14:11:30|155242|155152|155239|155149|155242|155152|155234.7|155144.7|30
1654265500000|2022-06-03 14:11:40|155242.2|155152.2|155242.4|155152.4|155244.1|155154.1|155239.1|155149.1|32
1654265510000|2022-06-03 14:11:50|155242.6|155152.6|155239.9|155149.9|155251.9|155161.9|155236.8|155146.8|35
1654265520000|2022-06-03 14:12:00|155239.2|155149.2|155242.6|155152.6|155242.6|155152.6|155226.7|155136.7|29
1654265530000|2022-06-03 14:12:10|155242.7|155152.7|155256.8|155166.8|155264.1|155174.1|155242.7|155152.7|32
1654265540000|2022-06-03 14:12:20|155257.3|155167.3|155276.5|155186.5|155277|155187|155253.4|155163.4|34
1654265550000|2022-06-03 14:12:30|155275.7|155185.7|155326|155236|155326.6|155236.6|155274.2|155184.2|28
1654265560000|2022-06-03 14:12:40|155325.4|155235.4|155299.8|155209.8|155325.4|155235.4|155299.8|155209.8|35
1654265570000|2022-06-03 14:12:50|155285|155195|155239.5|155149.5|155285|155195|155232.7|155142.7|39
1654265580000|2022-06-03 14:13:00|155242.9|155152.9|155234|155144|155242.9|155152.9|155234|155144|37
1654265590000|2022-06-03 14:13:10|155234.3|155144.3|155216|155126|155234.5|155144.5|155202|155112|37
1654265600000|2022-06-03 14:13:20|155214.8|155124.8|155224.2|155134.2|155237.8|155147.8|155214.8|155124.8|38
1654265610000|2022-06-03 14:13:30|155225.6|155135.6|155238.2|155148.2|155239.2|155149.2|155224.8|155134.8|36
1654265620000|2022-06-03 14:13:40|155238.9|155148.9|155230|155140|155238.9|155148.9|155228.9|155138.9|25
1654265630000|2022-06-03 14:13:50|155229.7|155139.7|155215.6|155125.6|155230.2|155140.2|155215.6|155125.6|27
1654265640000|2022-06-03 14:14:00|155208.7|155118.7|155193.9|155103.9|155208.7|155118.7|155185.2|155095.2|30
1654265650000|2022-06-03 14:14:10|155194.9|155104.9|155194.5|155104.5|155195.1|155105.1|155192.7|155102.7|23
1654265660000|2022-06-03 14:14:20|155195.3|155105.3|155192.9|155102.9|155195.3|155105.3|155188.6|155098.6|21
1654265670000|2022-06-03 14:14:30|155193.2|155103.2|155211.2|155121.2|155212.8|155122.8|155193.2|155103.2|25
1654265680000|2022-06-03 14:14:40|155212.9|155122.9|155221.5|155131.5|155247.7|155157.7|155212.9|155122.9|32
1654265690000|2022-06-03 14:14:50|155212.6|155122.6|155205.6|155115.6|155215.7|155125.7|155203.4|155113.4|29
1654265700000|2022-06-03 14:15:00|155204.4|155114.4|155188.6|155098.6|155204.4|155114.4|155188.6|155098.6|34
1654265710000|2022-06-03 14:15:10|155189.2|155099.2|155177|155087|155192.5|155102.5|155175.9|155085.9|37
1654265720000|2022-06-03 14:15:20|155176.8|155086.8|155187.2|155097.2|155191.3|155101.3|155173.2|155083.2|38
1654265730000|2022-06-03 14:15:30|155186.6|155096.6|155208|155118|155210.3|155120.3|155185.8|155095.8|30
1654265740000|2022-06-03 14:15:40|155208.1|155118.1|155194.4|155104.4|155208.4|155118.4|155194|155104|29
1654265750000|2022-06-03 14:15:50|155194.7|155104.7|155186.9|155096.9|155194.7|155104.7|155180.4|155090.4|35
1654265760000|2022-06-03 14:16:00|155186.7|155096.7|155187|155097|155193|155103|155182.7|155092.7|35
1654265770000|2022-06-03 14:16:10|155185.9|155095.9|155210.3|155120.3|155225.1|155135.1|155185.9|155095.9|39
1654265780000|2022-06-03 14:16:20|155211.3|155121.3|155207.8|155117.8|155226.5|155136.5|155206.8|155116.8|36
1654265790000|2022-06-03 14:16:30|155209.2|155119.2|155264.1|155174.1|155271.3|155181.3|155198.4|155108.4|40
1654265800000|2022-06-03 14:16:40|155262.9|155172.9|155233.8|155143.8|155267.3|155177.3|155233.4|155143.4|38
1654265810000|2022-06-03 14:16:50|155233.7|155143.7|155242.2|155152.2|155247.4|155157.4|155233.7|155143.7|30
1654265820000|2022-06-03 14:17:00|155242.5|155152.5|155232.5|155142.5|155247.6|155157.6|155229.3|155139.3|37
1654265830000|2022-06-03 14:17:10|155233|155143|155183.8|155093.8|155233|155143|155179.9|155089.9|34
1654265840000|2022-06-03 14:17:20|155173.7|155083.7|155172.1|155082.1|155185.1|155095.1|155172.1|155082.1|32
1654265850000|2022-06-03 14:17:30|155171.1|155081.1|155212.9|155122.9|155217.3|155127.3|155166.1|155076.1|34
1654265860000|2022-06-03 14:17:40|155211.8|155121.8|155181.2|155091.2|155212.8|155122.8|155181.2|155091.2|35
1654265870000|2022-06-03 14:17:50|155179.7|155089.7|155177.6|155087.6|155179.7|155089.7|155166.1|155076.1|38
1654265880000|2022-06-03 14:18:00|155177.5|155087.5|155193.3|155103.3|155193.3|155103.3|155173.2|155083.2|39
1654265890000|2022-06-03 14:18:10|155188.4|155098.4|155170.1|155080.1|155189.1|155099.1|155161.1|155071.1|36
1654265900000|2022-06-03 14:18:20|155166.9|155076.9|155227.8|155137.8|155231.2|155141.2|155166.9|155076.9|34
1654265910000|2022-06-03 14:18:30|155228.3|155138.3|155243.5|155153.5|155261.4|155171.4|155227.4|155137.4|36
1654265920000|2022-06-03 14:18:40|155242.5|155152.5|155241.8|155151.8|155245.4|155155.4|155228.3|155138.3|38
1654265930000|2022-06-03 14:18:50|155243.7|155153.7|155220.7|155130.7|155243.7|155153.7|155219.4|155129.4|34
1654265940000|2022-06-03 14:19:00|155220.4|155130.4|155220.9|155130.9|155230.7|155140.7|155217.1|155127.1|37
1654265950000|2022-06-03 14:19:10|155223.4|155133.4|155164.1|155074.1|155233.3|155143.3|155158.9|155068.9|37
1654265960000|2022-06-03 14:19:20|155165.2|155075.2|155172.6|155082.6|155181.9|155091.9|155160.8|155070.8|39
1654265970000|2022-06-03 14:19:30|155168.3|155078.3|155170.9|155080.9|155180.1|155090.1|155168.3|155078.3|39
1654265980000|2022-06-03 14:19:40|155170.4|155080.4|155153.4|155063.4|155170.6|155080.6|155150.9|155060.9|39
1654265990000|2022-06-03 14:19:50|155154.4|155064.4|155153.5|155063.5|155155.3|155065.3|155147.5|155057.5|34
1654266000000|2022-06-03 14:20:00|155153.7|155063.7|155170.9|155080.9|155171.5|155081.5|155152.4|155062.4|39
1654266010000|2022-06-03 14:20:10|155171.8|155081.8|155182.7|155092.7|155246|155156|155171.6|155081.6|37
1654266020000|2022-06-03 14:20:20|155185.4|155095.4|155183.2|155093.2|155198.1|155108.1|155182|155092|32
1654266030000|2022-06-03 14:20:30|155183.4|155093.4|155180.3|155090.3|155186.5|155096.5|155177.3|155087.3|36
1654266040000|2022-06-03 14:20:40|155179.4|155089.4|155186.3|155096.3|155186.3|155096.3|155175.3|155085.3|39
1654266050000|2022-06-03 14:20:50|155186|155096|155189.1|155099.1|155194.3|155104.3|155183.6|155093.6|38
1654266060000|2022-06-03 14:21:00|155190.6|155100.6|155184.7|155094.7|155201.1|155111.1|155176.1|155086.1|39
1654266070000|2022-06-03 14:21:10|155188.4|155098.4|155189.2|155099.2|155192.8|155102.8|155180.7|155090.7|38
1654266080000|2022-06-03 14:21:20|155191.7|155101.7|155194.8|155104.8|155194.8|155104.8|155182.9|155092.9|36
1654266090000|2022-06-03 14:21:30|155194.9|155104.9|155252.1|155162.1|155252.1|155162.1|155190|155100|30
1654266100000|2022-06-03 14:21:40|155251.3|155161.3|155251.1|155161.1|155252.5|155162.5|155249.3|155159.3|37
1654266110000|2022-06-03 14:21:50|155252.2|155162.2|155261.2|155171.2|155266.8|155176.8|155250.5|155160.5|37
1654266120000|2022-06-03 14:22:00|155261.4|155171.4|155265.9|155175.9|155270.3|155180.3|155261.1|155171.1|38
1654266130000|2022-06-03 14:22:10|155270.9|155180.9|155268.3|155178.3|155275|155185|155263.1|155173.1|39
1654266140000|2022-06-03 14:22:20|155264|155174|155256.8|155166.8|155267.5|155177.5|155256.5|155166.5|33
1654266150000|2022-06-03 14:22:30|155257.5|155167.5|155225.2|155135.2|155268.6|155178.6|155218.2|155128.2|38
1654266160000|2022-06-03 14:22:40|155221.5|155131.5|155197.8|155107.8|155226.3|155136.3|155197.8|155107.8|39
1654266170000|2022-06-03 14:22:50|155195.2|155105.2|155189.9|155099.9|155196.9|155106.9|155179.7|155089.7|39
1654266180000|2022-06-03 14:23:00|155191.1|155101.1|155113.2|155023.2|155191.1|155101.1|155103.6|155013.6|40
1654266190000|2022-06-03 14:23:10|155111.5|155021.5|155082.7|154992.7|155112.9|155022.9|155079.4|154989.4|31
1654266200000|2022-06-03 14:23:20|155080.4|154990.4|155048.1|154958.1|155093.3|155003.3|155048.1|154958.1|40
1654266210000|2022-06-03 14:23:30|155048|154958|155063.5|154973.5|155064.9|154974.9|155048|154958|38
1654266220000|2022-06-03 14:23:40|155061.1|154971.1|155061.5|154971.5|155064.7|154974.7|155054.4|154964.4|37
1654266230000|2022-06-03 14:23:50|155066.1|154976.1|155062.4|154972.4|155072|154982|155056.4|154966.4|38
1654266240000|2022-06-03 14:24:00|155062.7|154972.7|155066.8|154976.8|155074.6|154984.6|155062.7|154972.7|39
1654266250000|2022-06-03 14:24:10|155067.8|154977.8|155070.3|154980.3|155077.6|154987.6|155065.5|154975.5|34
1654266260000|2022-06-03 14:24:20|155068.7|154978.7|155058.4|154968.4|155073.6|154983.6|155058.4|154968.4|36
1654266270000|2022-06-03 14:24:30|155059.9|154969.9|155049.4|154959.4|155065.9|154975.9|155049.4|154959.4|38
1654266280000|2022-06-03 14:24:40|155048.5|154958.5|155051.6|154961.6|155055.7|154965.7|155048.5|154958.5|38
1654266290000|2022-06-03 14:24:50|155052.7|154962.7|155058.5|154968.5|155060.6|154970.6|155052.7|154962.7|38
1654266300000|2022-06-03 14:25:00|155058.2|154968.2|155062|154972|155064|154974|155058.2|154968.2|34
1654266310000|2022-06-03 14:25:10|155062.3|154972.3|155059.4|154969.4|155075.3|154985.3|155056|154966|34
1654266320000|2022-06-03 14:25:20|155057.2|154967.2|155054.9|154964.9|155058.2|154968.2|155053.1|154963.1|35
1654266330000|2022-06-03 14:25:30|155056.8|154966.8|155065.6|154975.6|155066|154976|155053.9|154963.9|37
1654266340000|2022-06-03 14:25:40|155065|154975|155057|154967|155066.5|154976.5|155056.9|154966.9|29
1654266350000|2022-06-03 14:25:50|155058.5|154968.5|155058.9|154968.9|155062|154972|155053.2|154963.2|37
1654266360000|2022-06-03 14:26:00|155055.8|154965.8|155056|154966|155060.7|154970.7|155045.4|154955.4|36
1654266370000|2022-06-03 14:26:10|155054.9|154964.9|155060.2|154970.2|155062.9|154972.9|155054.9|154964.9|33
1654266380000|2022-06-03 14:26:20|155059.7|154969.7|155055.9|154965.9|155059.7|154969.7|155054.4|154964.4|36
1654266390000|2022-06-03 14:26:30|155056.6|154966.6|155057.8|154967.8|155059.6|154969.6|155051.5|154961.5|33
1654266400000|2022-06-03 14:26:40|155057.7|154967.7|155066.9|154976.9|155072.8|154982.8|155055.7|154965.7|34
1654266410000|2022-06-03 14:26:50|155068.1|154978.1|155056|154966|155068.1|154978.1|155054.7|154964.7|38
1654266420000|2022-06-03 14:27:00|155056.9|154966.9|155056.7|154966.7|155061.1|154971.1|155054.3|154964.3|37
1654266430000|2022-06-03 14:27:10|155059.4|154969.4|155059.9|154969.9|155065.6|154975.6|155055.9|154965.9|37
1654266440000|2022-06-03 14:27:20|155059.6|154969.6|155058.3|154968.3|155060.8|154970.8|155056.4|154966.4|35
1654266450000|2022-06-03 14:27:30|155057.8|154967.8|155065.3|154975.3|155065.6|154975.6|155031.1|154941.1|34
1654266460000|2022-06-03 14:27:40|155066|154976|155043.6|154953.6|155066.7|154976.7|155041.4|154951.4|32
1654266470000|2022-06-03 14:27:50|155043.9|154953.9|155056.8|154966.8|155064.3|154974.3|155035.9|154945.9|34
1654266480000|2022-06-03 14:28:00|155056.3|154966.3|155033.6|154943.6|155058.5|154968.5|155032|154942|35
1654266490000|2022-06-03 14:28:10|155033.7|154943.7|155034|154944|155036.1|154946.1|155017.5|154927.5|30
1654266500000|2022-06-03 14:28:20|155035.5|154945.5|155024.9|154934.9|155035.5|154945.5|155024.9|154934.9|28
1654266510000|2022-06-03 14:28:30|155026.1|154936.1|155023.1|154933.1|155028.2|154938.2|155019.8|154929.8|18
1654266520000|2022-06-03 14:28:40|155022.4|154932.4|155024.6|154934.6|155025.6|154935.6|155019.2|154929.2|23
1654266530000|2022-06-03 14:28:50|155021.1|154931.1|155031.6|154941.6|155031.6|154941.6|155021.1|154931.1|23
1654266540000|2022-06-03 14:29:00|155030.3|154940.3|155066.9|154976.9|155069.2|154979.2|155030.3|154940.3|31
1654266550000|2022-06-03 14:29:10|155066.7|154976.7|155061.2|154971.2|155067.4|154977.4|155057.2|154967.2|28
1654266560000|2022-06-03 14:29:20|155061.6|154971.6|155047.9|154957.9|155062.2|154972.2|155045.3|154955.3|34
1654266570000|2022-06-03 14:29:30|155046.4|154956.4|155059.5|154969.5|155059.5|154969.5|155046.3|154956.3|31
1654266580000|2022-06-03 14:29:40|155061.1|154971.1|155061.1|154971.1|155063.3|154973.3|155057.5|154967.5|20
1654266590000|2022-06-03 14:29:50|155058.6|154968.6|155058.8|154968.8|155061.1|154971.1|155057.4|154967.4|15
1654266600000|2022-06-03 14:30:00|155057.5|154967.5|155062.8|154972.8|155073.1|154983.1|155057.5|154967.5|31
1654266610000|2022-06-03 14:30:10|155066|154976|155085.1|154995.1|155085.9|154995.9|155066|154976|31
1654266620000|2022-06-03 14:30:20|155084.5|154994.5|155179.1|155089.1|155179.1|155089.1|155084.1|154994.1|36
1654266630000|2022-06-03 14:30:30|155176.6|155086.6|155200.4|155110.4|155229.2|155139.2|155176.6|155086.6|34
1654266640000|2022-06-03 14:30:40|155199.8|155109.8|155191|155101|155208.2|155118.2|155185.6|155095.6|37
1654266650000|2022-06-03 14:30:50|155190.9|155100.9|155205.2|155115.2|155215.1|155125.1|155190.9|155100.9|31
1654266660000|2022-06-03 14:31:00|155205.6|155115.6|155203|155113|155211|155121|155196.2|155106.2|38
1654266670000|2022-06-03 14:31:10|155202|155112|155194.8|155104.8|155207.1|155117.1|155191.2|155101.2|35
1654266680000|2022-06-03 14:31:20|155195.1|155105.1|155189|155099|155198.1|155108.1|155187.5|155097.5|33
1654266690000|2022-06-03 14:31:30|155189.8|155099.8|155141.7|155051.7|155193.6|155103.6|155134.3|155044.3|32
1654266700000|2022-06-03 14:31:40|155150.4|155060.4|155155.4|155065.4|155155.4|155065.4|155134.5|155044.5|35
1654266710000|2022-06-03 14:31:50|155153.8|155063.8|155143.9|155053.9|155155.9|155065.9|155140.5|155050.5|37
1654266720000|2022-06-03 14:32:00|155124.2|155034.2|155123.3|155033.3|155129.9|155039.9|155112.7|155022.7|33
1654266730000|2022-06-03 14:32:10|155122.7|155032.7|155128.6|155038.6|155129.8|155039.8|155122.1|155032.1|31
1654266740000|2022-06-03 14:32:20|155127.7|155037.7|155124.4|155034.4|155131.3|155041.3|155121.7|155031.7|23
1654266750000|2022-06-03 14:32:30|155124.1|155034.1|155124.7|155034.7|155126.7|155036.7|155122.4|155032.4|17
1654266760000|2022-06-03 14:32:40|155125.5|155035.5|155117|155027|155133.4|155043.4|155117|155027|25
1654266770000|2022-06-03 14:32:50|155115.5|155025.5|155080.8|154990.8|155122.2|155032.2|155075|154985|36
1654266780000|2022-06-03 14:33:00|155079.9|154989.9|155086.5|154996.5|155086.5|154996.5|155077.9|154987.9|30
1654266790000|2022-06-03 14:33:10|155084.9|154994.9|155087.1|154997.1|155089.1|154999.1|155084.6|154994.6|26
1654266800000|2022-06-03 14:33:20|155087.6|154997.6|155075.7|154985.7|155087.6|154997.6|155074.4|154984.4|25
1654266810000|2022-06-03 14:33:30|155076.7|154986.7|155083.3|154993.3|155083.3|154993.3|155076.7|154986.7|24
1654266820000|2022-06-03 14:33:40|155081.5|154991.5|155080.9|154990.9|155084.8|154994.8|155073.3|154983.3|32
1654266830000|2022-06-03 14:33:50|155082.1|154992.1|155076.8|154986.8|155082.4|154992.4|155070|154980|34
1654266840000|2022-06-03 14:34:00|155076.3|154986.3|155076.1|154986.1|155081.7|154991.7|155072.9|154982.9|32
1654266850000|2022-06-03 14:34:10|155075.8|154985.8|155075.8|154985.8|155077|154987|155071.8|154981.8|30
1654266860000|2022-06-03 14:34:20|155074.6|154984.6|155080.2|154990.2|155081.3|154991.3|155073|154983|24
1654266870000|2022-06-03 14:34:30|155080.1|154990.1|155071.9|154981.9|155080.1|154990.1|155070.6|154980.6|22
1654266880000|2022-06-03 14:34:40|155072.1|154982.1|155069.3|154979.3|155072.1|154982.1|155069|154979|22
1654266890000|2022-06-03 14:34:50|155070|154980|155076.7|154986.7|155080.8|154990.8|155069.5|154979.5|25
1654266900000|2022-06-03 14:35:00|155076|154986|155081.3|154991.3|155082.1|154992.1|155075.6|154985.6|26
1654266910000|2022-06-03 14:35:10|155081.4|154991.4|155083.9|154993.9|155086.6|154996.6|155079.6|154989.6|30
1654266920000|2022-06-03 14:35:20|155084.5|154994.5|155073.3|154983.3|155086.4|154996.4|155073.3|154983.3|31
1654266930000|2022-06-03 14:35:30|155073.1|154983.1|155073.2|154983.2|155073.6|154983.6|155071.9|154981.9|19
1654266940000|2022-06-03 14:35:40|155073.3|154983.3|155074.2|154984.2|155080.8|154990.8|155072.6|154982.6|18
1654266950000|2022-06-03 14:35:50|155076.7|154986.7|155077.2|154987.2|155078.4|154988.4|155073.6|154983.6|26
1654266960000|2022-06-03 14:36:00|155079.9|154989.9|155077.3|154987.3|155080.5|154990.5|155076.6|154986.6|30
1654266970000|2022-06-03 14:36:10|155077.2|154987.2|155077.8|154987.8|155083.6|154993.6|155077.1|154987.1|18
1654266980000|2022-06-03 14:36:20|155077.9|154987.9|155081.5|154991.5|155084.5|154994.5|155077.8|154987.8|26
1654266990000|2022-06-03 14:36:30|155082.8|154992.8|155080.9|154990.9|155082.8|154992.8|155076.2|154986.2|30
1654267000000|2022-06-03 14:36:40|155080.8|154990.8|155125.5|155035.5|155126.6|155036.6|155080.8|154990.8|30
1654267010000|2022-06-03 14:36:50|155125.3|155035.3|155106.5|155016.5|155127.3|155037.3|155096.4|155006.4|29
1654267020000|2022-06-03 14:37:00|155107.9|155017.9|155126.6|155036.6|155142.4|155052.4|155098.5|155008.5|37
1654267030000|2022-06-03 14:37:10|155126.5|155036.5|155124.4|155034.4|155137.6|155047.6|155124.4|155034.4|33
1654267040000|2022-06-03 14:37:20|155129.9|155039.9|155155.5|155065.5|155159.4|155069.4|155121.9|155031.9|25
1654267050000|2022-06-03 14:37:30|155157|155067|155177.8|155087.8|155183.2|155093.2|155153.9|155063.9|31
1654267060000|2022-06-03 14:37:40|155177.9|155087.9|155180.2|155090.2|155182.1|155092.1|155177.9|155087.9|22
1654267070000|2022-06-03 14:37:50|155181.1|155091.1|155182.5|155092.5|155182.7|155092.7|155179.8|155089.8|20
1654267080000|2022-06-03 14:38:00|155167.3|155077.3|155131.3|155041.3|155167.3|155077.3|155126.3|155036.3|32
1654267090000|2022-06-03 14:38:10|155135.3|155045.3|155109.7|155019.7|155139.1|155049.1|155091.3|155001.3|34
1654267100000|2022-06-03 14:38:20|155106.3|155016.3|155108|155018|155109.3|155019.3|155100.8|155010.8|34
1654267110000|2022-06-03 14:38:30|155107.5|155017.5|155113.7|155023.7|155113.7|155023.7|155102.1|155012.1|27
1654267120000|2022-06-03 14:38:40|155114.9|155024.9|155115.7|155025.7|155119.5|155029.5|155113.9|155023.9|38
1654267130000|2022-06-03 14:38:50|155115.5|155025.5|155133.7|155043.7|155135.7|155045.7|155115.5|155025.5|33
1654267140000|2022-06-03 14:39:00|155133|155043|155124.9|155034.9|155133.8|155043.8|155108.2|155018.2|24
1654267150000|2022-06-03 14:39:10|155123.6|155033.6|155112.9|155022.9|155134.2|155044.2|155111.5|155021.5|28
1654267160000|2022-06-03 14:39:20|155113.4|155023.4|155116.4|155026.4|155117.1|155027.1|155113.4|155023.4|13
1654267170000|2022-06-03 14:39:30|155115.3|155025.3|155117.8|155027.8|155118.8|155028.8|155112.9|155022.9|24
1654267180000|2022-06-03 14:39:40|155119.1|155029.1|155076.5|154986.5|155119.1|155029.1|155075.1|154985.1|17
1654267190000|2022-06-03 14:39:50|155072.7|154982.7|155083.7|154993.7|155086.8|154996.8|155071.6|154981.6|37
1654267200000|2022-06-03 14:40:00|155082.2|154992.2|155083.9|154993.9|155087.6|154997.6|155081.1|154991.1|30
1654267210000|2022-06-03 14:40:10|155076.4|154986.4|155071.1|154981.1|155077.9|154987.9|155069.4|154979.4|29
1654267220000|2022-06-03 14:40:20|155073.7|154983.7|155063.3|154973.3|155076.2|154986.2|155060.2|154970.2|30
1654267230000|2022-06-03 14:40:30|155078.6|154988.6|155079.1|154989.1|155082.3|154992.3|155071.8|154981.8|37
1654267240000|2022-06-03 14:40:40|155082.5|154992.5|155066.5|154976.5|155083.8|154993.8|155062.9|154972.9|36
1654267250000|2022-06-03 14:40:50|155066|154976|155064.6|154974.6|155072.1|154982.1|155057.4|154967.4|35
1654267260000|2022-06-03 14:41:00|155064.8|154974.8|155055.2|154965.2|155071.5|154981.5|155050.5|154960.5|24
1654267270000|2022-06-03 14:41:10|155064.8|154974.8|155050.5|154960.5|155066.1|154976.1|155050.3|154960.3|25
1654267280000|2022-06-03 14:41:20|155048.9|154958.9|155053.8|154963.8|155060.3|154970.3|155048.9|154958.9|24
1654267290000|2022-06-03 14:41:30|155050.2|154960.2|155053.7|154963.7|155061|154971|155041|154951|30
1654267300000|2022-06-03 14:41:40|155052.1|154962.1|155043.1|154953.1|155059.9|154969.9|155043.1|154953.1|33
1654267310000|2022-06-03 14:41:50|155049.4|154959.4|155035.3|154945.3|155051.4|154961.4|155035.1|154945.1|34
1654267320000|2022-06-03 14:42:00|155037.2|154947.2|155013.1|154923.1|155038.2|154948.2|155001.5|154911.5|33
1654267330000|2022-06-03 14:42:10|155013.4|154923.4|155006.4|154916.4|155013.8|154923.8|155000.9|154910.9|28
1654267340000|2022-06-03 14:42:20|155003.8|154913.8|155002.4|154912.4|155006.1|154916.1|155001.7|154911.7|26
1654267350000|2022-06-03 14:42:30|155001.9|154911.9|154982.1|154892.1|155002.3|154912.3|154982.1|154892.1|28
1654267360000|2022-06-03 14:42:40|154981.1|154891.1|154973.4|154883.4|154994.2|154904.2|154973.4|154883.4|25
1654267370000|2022-06-03 14:42:50|154979.7|154889.7|154968.1|154878.1|154982.4|154892.4|154968.1|154878.1|23
1654267380000|2022-06-03 14:43:00|154970|154880|154964.9|154874.9|154983.3|154893.3|154964.9|154874.9|28
1654267390000|2022-06-03 14:43:10|154966.3|154876.3|154964.3|154874.3|154968|154878|154960.4|154870.4|29
1654267400000|2022-06-03 14:43:20|154962|154872|154967.2|154877.2|154968.7|154878.7|154960.8|154870.8|23
1654267410000|2022-06-03 14:43:30|154967.6|154877.6|154976|154886|155003.4|154913.4|154967.6|154877.6|32
1654267420000|2022-06-03 14:43:40|154976.9|154886.9|154988.6|154898.6|154993.4|154903.4|154976.9|154886.9|34
1654267430000|2022-06-03 14:43:50|154988.7|154898.7|154977.9|154887.9|154988.7|154898.7|154977.1|154887.1|27
1654267440000|2022-06-03 14:44:00|154978.2|154888.2|154981.8|154891.8|154982.6|154892.6|154976.3|154886.3|16
1654267450000|2022-06-03 14:44:10|154981.5|154891.5|154972.7|154882.7|154982.6|154892.6|154972.7|154882.7|20
1654267460000|2022-06-03 14:44:20|154972.1|154882.1|154971.5|154881.5|154978.1|154888.1|154969.7|154879.7|29
1654267470000|2022-06-03 14:44:30|154971|154881|154959.9|154869.9|154974.7|154884.7|154958|154868|34
1654267480000|2022-06-03 14:44:40|154960|154870|154932.6|154842.6|154962.5|154872.5|154931.1|154841.1|31
1654267490000|2022-06-03 14:44:50|154934.6|154844.6|154927.1|154837.1|154954.6|154844.6|154927.1|154820.8|27
1654267500000|2022-06-03 14:45:00|154926.8|154836.8|154927|154837|154935.4|154845.4|154926.2|154836.2|33
1654267510000|2022-06-03 14:45:10|154929.2|154839.2|154945.1|154855.1|154947.7|154857.7|154922.8|154832.8|33
1654267520000|2022-06-03 14:45:20|154946.8|154856.8|154933.1|154843.1|154949.3|154859.3|154925.9|154835.9|30
1654267530000|2022-06-03 14:45:30|154934.9|154844.9|154922.4|154832.4|154935.1|154845.1|154912.3|154822.3|37
1654267540000|2022-06-03 14:45:40|154921.1|154831.1|154905|154815|154923.2|154833.2|154904.9|154814.9|38
1654267550000|2022-06-03 14:45:50|154908.9|154818.9|154908.2|154818.2|154926.1|154836.1|154904.3|154814.3|36
1654267560000|2022-06-03 14:46:00|154907|154817|154899.6|154809.6|154914|154824|154890.5|154800.5|38
1654267570000|2022-06-03 14:46:10|154896.7|154806.7|154888.4|154798.4|154901.9|154811.9|154885.6|154795.6|30
1654267580000|2022-06-03 14:46:20|154888.7|154798.7|154878.8|154788.8|154901.2|154811.2|154874.6|154784.6|39
1654267590000|2022-06-03 14:46:30|154880.2|154790.2|154888.2|154798.2|154892.8|154802.8|154874.5|154784.5|38
1654267600000|2022-06-03 14:46:40|154887.7|154797.7|154897.2|154807.2|154900.4|154810.4|154886.6|154796.6|39
1654267610000|2022-06-03 14:46:50|154896.2|154806.2|154900|154810|154902.9|154812.9|154886.1|154796.1|33
1654267620000|2022-06-03 14:47:00|154908|154818|154903.1|154813.1|154918.8|154828.8|154896.2|154806.2|37
1654267630000|2022-06-03 14:47:10|154901.2|154811.2|154878.3|154788.3|154901.2|154811.2|154873.7|154783.7|37
1654267640000|2022-06-03 14:47:20|154887.2|154797.2|154883.1|154793.1|154895.8|154805.8|154883.1|154793.1|37
1654267650000|2022-06-03 14:47:30|154884.9|154794.9|154890.6|154800.6|154905.2|154815.2|154882.9|154792.9|29
1654267660000|2022-06-03 14:47:40|154892.5|154802.5|154885.1|154795.1|154892.5|154802.5|154885.1|154795.1|26
1654267670000|2022-06-03 14:47:50|154885.2|154795.2|154908.1|154818.1|154925.1|154835.1|154885.2|154793|38
1654267680000|2022-06-03 14:48:00|154904.8|154814.8|154902.5|154812.5|154921.3|154831.3|154900.6|154810.6|36
1654267690000|2022-06-03 14:48:10|154902.6|154812.6|154900.8|154810.8|154906.9|154816.9|154898.8|154808.8|34
1654267700000|2022-06-03 14:48:20|154899.2|154809.2|154895.4|154805.4|154904.1|154814.1|154890.7|154800.7|37
1654267710000|2022-06-03 14:48:30|154894.5|154804.5|154917.5|154827.5|154919.8|154829.8|154894.5|154804.5|38
1654267720000|2022-06-03 14:48:40|154915.8|154825.8|154914.4|154824.4|154917.3|154827.3|154910.9|154820.9|34
1654267730000|2022-06-03 14:48:50|154915|154825|154914.2|154824.2|154916.8|154826.8|154906.6|154816.6|36
1654267740000|2022-06-03 14:49:00|154913.2|154823.2|154912.6|154822.6|154916.3|154826.3|154902|154812|36
1654267750000|2022-06-03 14:49:10|154914.3|154824.3|154915.1|154825.1|154922.3|154832.3|154914.3|154824.3|34
1654267760000|2022-06-03 14:49:20|154913.9|154823.9|154908.7|154818.7|154915.9|154825.9|154904.6|154814.6|31
1654267770000|2022-06-03 14:49:30|154907.4|154817.4|155010.8|154920.8|155032.1|154942.1|154907.4|154817.4|32
1654267780000|2022-06-03 14:49:40|155011.6|154921.6|155007.8|154917.8|155012.7|154922.7|154995.8|154905.8|36
1654267790000|2022-06-03 14:49:50|155008.2|154918.2|155005.8|154915.8|155011.7|154921.7|155004.2|154914.2|29
1654267800000|2022-06-03 14:50:00|155006.5|154916.5|154992.6|154902.6|155010.5|154920.5|154992.6|154902.6|26
1654267810000|2022-06-03 14:50:10|154993.7|154903.7|155029.5|154939.5|155031.6|154941.6|154993.3|154903.3|37
1654267820000|2022-06-03 14:50:20|155030.7|154940.7|155030.2|154940.2|155034.1|154944.1|155029.8|154939.8|31
1654267830000|2022-06-03 14:50:30|155030.1|154940.1|155024.9|154934.9|155034.2|154944.2|155020|154930|30
1654267840000|2022-06-03 14:50:40|155024|154934|155024.2|154934.2|155028.2|154938.2|155021|154931|32
1654267850000|2022-06-03 14:50:50|155028.2|154938.2|155008.5|154918.5|155034.6|154944.6|155008.5|154918.5|37
1654267860000|2022-06-03 14:51:00|155006.6|154916.6|155012.1|154922.1|155015.1|154925.1|154994.5|154904.5|38
1654267870000|2022-06-03 14:51:10|155015.7|154925.7|155023.5|154933.5|155038.1|154948.1|155015.7|154925.7|38
1654267880000|2022-06-03 14:51:20|155023.6|154933.6|155021|154931|155024.6|154934.6|155014|154924|39
1654267890000|2022-06-03 14:51:30|155019.6|154929.6|155017.8|154927.8|155021.2|154931.2|155016.6|154926.6|35
1654267900000|2022-06-03 14:51:40|155017.9|154927.9|155006.8|154916.8|155019.9|154929.9|155001.8|154911.8|39
1654267910000|2022-06-03 14:51:50|155006.6|154916.6|155015.4|154925.4|155026.9|154936.9|155001.3|154911.3|39
1654267920000|2022-06-03 14:52:00|155018.2|154928.2|155022.3|154932.3|155023.9|154933.9|155016.9|154926.9|35
1654267930000|2022-06-03 14:52:10|155021.3|154931.3|155088.2|154998.2|155088.2|154998.2|155021.3|154931.3|40
1654267940000|2022-06-03 14:52:20|155093.6|155003.6|155045.2|154955.2|155095.6|155005.6|155038.3|154948.3|40
1654267950000|2022-06-03 14:52:30|155048.9|154958.9|155059.4|154969.4|155062.9|154972.9|155047.2|154957.2|37
1654267960000|2022-06-03 14:52:40|155034.1|154944.1|155049.4|154959.4|155049.4|154959.4|155024|154934|37
1654267970000|2022-06-03 14:52:50|155038.6|154948.6|155014.6|154924.6|155038.8|154948.8|155012.3|154922.3|36
1654267980000|2022-06-03 14:53:00|155014.2|154924.2|155016.6|154926.6|155032.2|154942.2|155014.2|154924.2|37
1654267990000|2022-06-03 14:53:10|155018.2|154928.2|154989.8|154899.8|155023.3|154933.3|154989.3|154899.3|38
1654268000000|2022-06-03 14:53:20|154989.3|154899.3|154990.6|154900.6|154993.6|154903.6|154988.1|154898.1|29
1654268010000|2022-06-03 14:53:30|154990.8|154900.8|154984.9|154894.9|154995.3|154905.3|154984.9|154894.9|37
1654268020000|2022-06-03 14:53:40|154984.1|154894.1|154998.7|154908.7|155001.4|154911.4|154979.3|154889.3|38
1654268030000|2022-06-03 14:53:50|154999.9|154909.9|155051.3|154961.3|155056.8|154966.8|154998.9|154908.9|39
1654268040000|2022-06-03 14:54:00|155050.9|154960.9|155022.3|154932.3|155051.6|154961.6|155013.2|154923.2|39
1654268050000|2022-06-03 14:54:10|155022|154932|155026.5|154936.5|155031.6|154941.6|155016.8|154926.8|32
1654268060000|2022-06-03 14:54:20|155030.8|154940.8|155037|154947|155050.5|154960.5|155020.3|154930.3|39
1654268070000|2022-06-03 14:54:30|155036.4|154946.4|155042.5|154952.5|155060|154970|155032.2|154942.2|35
1654268080000|2022-06-03 14:54:40|155042.6|154952.6|155044.9|154954.9|155047.5|154957.5|155035|154945|29
1654268090000|2022-06-03 14:54:50|155047.2|154957.2|155040.6|154950.6|155047.2|154957.2|155036|154946|30
1654268100000|2022-06-03 14:55:00|155040|154950|155036|154946|155043.7|154953.7|155009.6|154919.6|31
1654268110000|2022-06-03 14:55:10|155037.4|154947.4|155056.2|154966.2|155066.4|154976.4|155030.6|154940.6|36
1654268120000|2022-06-03 14:55:20|155056.3|154966.3|155052|154962|155061.8|154971.8|155047.8|154957.8|36
1654268130000|2022-06-03 14:55:30|155045.5|154955.5|155040.1|154950.1|155059.3|154969.3|155034|154944|35
1654268140000|2022-06-03 14:55:40|155037.9|154947.9|155029.4|154939.4|155040.2|154950.2|155027.8|154937.8|34
1654268150000|2022-06-03 14:55:50|155031.2|154941.2|155031.9|154941.9|155032.9|154942.9|155030.1|154940.1|14
1654268160000|2022-06-03 14:56:00|155033.5|154943.5|155026.7|154936.7|155038.6|154948.6|155024.5|154934.5|32
1654268170000|2022-06-03 14:56:10|155028.4|154938.4|155031.6|154941.6|155051.4|154961.4|155017.7|154927.7|35
1654268180000|2022-06-03 14:56:20|155031.1|154941.1|155065|154975|155070.4|154980.4|155030.2|154940.2|35
1654268190000|2022-06-03 14:56:30|155061.4|154971.4|155057.5|154967.5|155064.5|154974.5|155050|154960|27
1654268200000|2022-06-03 14:56:40|155054.9|154964.9|155051.9|154961.9|155059|154969|155050.7|154960.7|33
1654268210000|2022-06-03 14:56:50|155051|154961|155055.9|154965.9|155056.4|154966.4|155050.5|154960.5|29
1654268220000|2022-06-03 14:57:00|155053.4|154963.4|155016.9|154926.9|155056.7|154966.7|155000.6|154910.6|32
1654268230000|2022-06-03 14:57:10|155008.9|154918.9|155003.9|154913.9|155012.3|154922.3|154998.5|154908.5|36
1654268240000|2022-06-03 14:57:20|154996.6|154906.6|155002.4|154912.4|155008.1|154918.1|154984.9|154894.9|26
1654268250000|2022-06-03 14:57:30|155005.6|154915.6|155044.4|154954.4|155048.4|154958.4|155005.2|154915.2|35
1654268260000|2022-06-03 14:57:40|155049|154959|155055.3|154965.3|155055.3|154965.3|155037.8|154947.8|32
1654268270000|2022-06-03 14:57:50|155053.8|154963.8|155054.4|154964.4|155057.6|154967.6|155051.8|154961.8|19
1654268280000|2022-06-03 14:58:00|155055.4|154965.4|155083.7|154993.7|155095.6|155005.6|155052.4|154962.4|30
1654268290000|2022-06-03 14:58:10|155083.3|154993.3|155079.6|154989.6|155086.7|154996.7|155079.6|154989.6|30
1654268300000|2022-06-03 14:58:20|155085.8|154995.8|155066.6|154976.6|155085.8|154995.8|155053.5|154963.5|34
1654268310000|2022-06-03 14:58:30|155067.4|154977.4|155083.8|154993.8|155084.3|154994.3|155067.4|154977.4|38
1654268320000|2022-06-03 14:58:40|155083.7|154993.7|155108.3|155018.3|155109.1|155019.1|155078|154988|37
1654268330000|2022-06-03 14:58:50|155107.9|155017.9|155126.7|155036.7|155138.8|155048.8|155104.1|155014.1|34
1654268340000|2022-06-03 14:59:00|155123.8|155033.8|155129.2|155039.2|155138.2|155048.2|155116.6|155026.6|34
1654268350000|2022-06-03 14:59:10|155133|155043|155114.3|155024.3|155160.6|155070.6|155114.3|155024.3|35
1654268360000|2022-06-03 14:59:20|155114.7|155024.7|155127.7|155037.7|155128.5|155038.5|155112.5|155022.5|36
1654268370000|2022-06-03 14:59:30|155136.1|155046.1|155124.4|155034.4|155139.1|155049.1|155119.3|155029.3|37
1654268380000|2022-06-03 14:59:40|155114.6|155024.6|155138.6|155048.6|155141|155051|155111.1|155021.1|39
1654268390000|2022-06-03 14:59:50|155134.2|155044.2|155143.6|155053.6|155150.6|155060.6|155134.2|155044.2|33
1654268400000|2022-06-03 15:00:00|155146.8|155056.8|155190.2|155100.2|155191.9|155101.9|155146.4|155056.4|36
1654268410000|2022-06-03 15:00:10|155190.9|155100.9|155201.8|155111.8|155212.8|155122.8|155187.1|155097.1|32
1654268420000|2022-06-03 15:00:20|155210.5|155120.5|155206.3|155116.3|155217|155127|155195.6|155105.6|39
1654268430000|2022-06-03 15:00:30|155197.4|155107.4|155223.3|155133.3|155223.3|155133.3|155197.4|155107.4|27
1654268440000|2022-06-03 15:00:40|155222.2|155132.2|155215.4|155125.4|155222.2|155132.2|155207.3|155117.3|33
1654268450000|2022-06-03 15:00:50|155217|155127|155230.2|155140.2|155238.4|155148.4|155215.5|155125.5|34
1654268460000|2022-06-03 15:01:00|155228.7|155138.7|155250.2|155160.2|155256.5|155166.5|155228.7|155138.7|34
1654268470000|2022-06-03 15:01:10|155251.5|155161.5|155238.9|155148.9|155257.5|155167.5|155223.2|155133.2|31
1654268480000|2022-06-03 15:01:20|155237.9|155147.9|155236.7|155146.7|155242.2|155152.2|155222.6|155132.6|30
1654268490000|2022-06-03 15:01:30|155234.9|155144.9|155218.8|155128.8|155237.4|155147.4|155216.8|155126.8|32
1654268500000|2022-06-03 15:01:40|155234.1|155144.1|155240.5|155150.5|155243.8|155153.8|155229.1|155139.1|28
1654268510000|2022-06-03 15:01:50|155235.3|155145.3|155245.1|155155.1|155245.1|155155.1|155234.2|155144.2|30
1654268520000|2022-06-03 15:02:00|155260.5|155170.5|155239.7|155149.7|155279.1|155189.1|155235.4|155145.4|36
1654268530000|2022-06-03 15:02:10|155241.4|155151.4|155263.1|155173.1|155265.7|155175.7|155241.2|155151.2|35
1654268540000|2022-06-03 15:02:20|155256.2|155166.2|155235|155145|155264.8|155174.8|155230.5|155140.5|32
1654268550000|2022-06-03 15:02:30|155236.7|155146.7|155297.8|155207.8|155304.4|155214.4|155236.7|155146.7|29
1654268560000|2022-06-03 15:02:40|155298.4|155208.4|155370.3|155280.3|155370.6|155280.6|155298.4|155208.4|30
1654268570000|2022-06-03 15:02:50|155381|155291|155426.5|155336.5|155427.7|155337.7|155381|155291|34
1654268580000|2022-06-03 15:03:00|155428.6|155338.6|155444|155354|155446|155356|155428.6|155338.6|29
1654268590000|2022-06-03 15:03:10|155443.1|155353.1|155432.6|155342.6|155443.1|155353.1|155410.3|155320.3|33
1654268600000|2022-06-03 15:03:20|155433.5|155343.5|155380.4|155290.4|155435.8|155345.8|155366.9|155276.9|36
1654268610000|2022-06-03 15:03:30|155373.4|155283.4|155330.5|155240.5|155373.4|155283.4|155330.5|155240.5|36
1654268620000|2022-06-03 15:03:40|155332|155242|155321.9|155231.9|155336|155246|155309.1|155219.1|25
1654268630000|2022-06-03 15:03:50|155319.4|155229.4|155198.1|155108.1|155319.4|155229.4|155188.2|155098.2|27
1654268640000|2022-06-03 15:04:00|155199.2|155109.2|155203.6|155113.6|155206|155116|155197.8|155107.8|18
1654268650000|2022-06-03 15:04:10|155204.5|155114.5|155204|155114|155205.4|155115.4|155202.9|155112.9|13
1654268660000|2022-06-03 15:04:20|155205.1|155115.1|155204.6|155114.6|155206|155116|155199|155109|25
1654268670000|2022-06-03 15:04:30|155205.9|155115.9|155172.3|155082.3|155210|155120|155169.3|155079.3|25
1654268680000|2022-06-03 15:04:40|155169.9|155079.9|155172.5|155082.5|155173.9|155083.9|155169.9|155079.9|13
1654268690000|2022-06-03 15:04:50|155175.5|155085.5|155175.8|155085.8|155176.9|155086.9|155172.2|155082.2|15
1654268700000|2022-06-03 15:05:00|155175.1|155085.1|155203.6|155113.6|155203.6|155113.6|155175.1|155085.1|18
1654268710000|2022-06-03 15:05:10|155202|155112|155201.1|155111.1|155203.1|155113.1|155200.6|155110.6|19
1654268720000|2022-06-03 15:05:20|155201|155111|155193.6|155103.6|155202.1|155112.1|155189.8|155099.8|20
1654268730000|2022-06-03 15:05:30|155190.8|155100.8|155193.8|155103.8|155196|155106|155190.6|155100.6|25
1654268740000|2022-06-03 15:05:40|155193.7|155103.7|155196.1|155106.1|155196.1|155106.1|155193|155103|17
1654268750000|2022-06-03 15:05:50|155196.3|155106.3|155194.9|155104.9|155197|155107|155194.8|155104.8|17
1654268760000|2022-06-03 15:06:00|155197.4|155107.4|155191.1|155101.1|155197.4|155107.4|155189.5|155099.5|25
1654268770000|2022-06-03 15:06:10|155190.9|155100.9|155193.3|155103.3|155195.1|155105.1|155190.5|155100.5|20
1654268780000|2022-06-03 15:06:20|155193.5|155103.5|155194.9|155104.9|155196.2|155106.2|155193.5|155103.5|22
1654268790000|2022-06-03 15:06:30|155196.9|155106.9|155196.1|155106.1|155201.7|155111.7|155194.5|155104.5|23
1654268800000|2022-06-03 15:06:40|155195.7|155105.7|155199.5|155109.5|155199.5|155109.5|155195.7|155105.7|11
1654268810000|2022-06-03 15:06:50|155199.1|155109.1|155192.1|155102.1|155199.5|155109.5|155174|155084|23
1654268820000|2022-06-03 15:07:00|155193.5|155103.5|155204.4|155114.4|155211.2|155121.2|155189.7|155099.7|34
1654268830000|2022-06-03 15:07:10|155203.9|155113.9|155204.9|155114.9|155206.7|155116.7|155202.8|155112.8|30
1654268840000|2022-06-03 15:07:20|155204.6|155114.6|155249.9|155159.9|155249.9|155159.9|155203|155113|30
1654268850000|2022-06-03 15:07:30|155249.5|155159.5|155257.4|155167.4|155266.7|155176.7|155249.5|155159.5|35
1654268860000|2022-06-03 15:07:40|155257.1|155167.1|155257.2|155167.2|155259|155169|155256.2|155166.2|24
1654268870000|2022-06-03 15:07:50|155256.9|155166.9|155265.5|155175.5|155276.3|155186.3|155256.9|155166.9|26
1654268880000|2022-06-03 15:08:00|155264.6|155174.6|155257|155167|155267.7|155177.7|155256|155166|32
1654268890000|2022-06-03 15:08:10|155258.9|155168.9|155257.2|155167.2|155258.9|155168.9|155256.8|155166.8|23
1654268900000|2022-06-03 15:08:20|155256.5|155166.5|155255.3|155165.3|155257.6|155167.6|155255.2|155165.2|18
1654268910000|2022-06-03 15:08:30|155255.6|155165.6|155257.1|155167.1|155257.5|155167.5|155254.5|155164.5|17
1654268920000|2022-06-03 15:08:40|155256.2|155166.2|155250|155160|155256.2|155166.2|155248.4|155158.4|26
1654268930000|2022-06-03 15:08:50|155249.4|155159.4|155233.2|155143.2|155250.1|155160.1|155231.9|155141.9|21
1654268940000|2022-06-03 15:09:00|155243.8|155153.8|155246.7|155156.7|155247.1|155157.1|155243.8|155153.8|18
1654268950000|2022-06-03 15:09:10|155245.9|155155.9|155257.6|155167.6|155258.2|155168.2|155244|155154|20
1654268960000|2022-06-03 15:09:20|155257.9|155167.9|155251.3|155161.3|155258.1|155168.1|155251.2|155161.2|29
1654268970000|2022-06-03 15:09:30|155251|155161|155248.2|155158.2|155255.1|155165.1|155244.6|155154.6|26
1654268980000|2022-06-03 15:09:40|155248.4|155158.4|155250.8|155160.8|155250.8|155160.8|155248.3|155158.3|14
1654268990000|2022-06-03 15:09:50|155251.1|155161.1|155252.2|155162.2|155252.4|155162.4|155250.8|155160.8|15
1654269000000|2022-06-03 15:10:00|155252|155162|155259.2|155169.2|155261.1|155171.1|155251.3|155161.3|19
1654269010000|2022-06-03 15:10:10|155259.4|155169.4|155252.2|155162.2|155263|155173|155252.2|155162.2|26
1654269020000|2022-06-03 15:10:20|155253.6|155163.6|155252.4|155162.4|155253.6|155163.6|155251.7|155161.7|17
1654269030000|2022-06-03 15:10:30|155254.6|155164.6|155253.7|155163.7|155254.6|155164.6|155252.3|155162.3|17
1654269040000|2022-06-03 15:10:40|155253.4|155163.4|155258.5|155168.5|155262.2|155172.2|155253.4|155163.4|19
1654269050000|2022-06-03 15:10:50|155257.6|155167.6|155257.9|155167.9|155258.2|155168.2|155257.2|155167.2|12
1654269060000|2022-06-03 15:11:00|155258|155168|155260|155170|155260.3|155170.3|155256.5|155166.5|18
1654269070000|2022-06-03 15:11:10|155260.5|155170.5|155266.3|155176.3|155266.3|155176.3|155251.1|155161.1|25
1654269080000|2022-06-03 15:11:20|155265|155175|155263.6|155173.6|155273.5|155183.5|155263.2|155173.2|26
1654269090000|2022-06-03 15:11:30|155264.7|155174.7|155270.4|155180.4|155283.6|155193.6|155262.6|155172.6|21
1654269100000|2022-06-03 15:11:40|155274.8|155184.8|155318.8|155228.8|155336.5|155246.5|155270.7|155180.7|37
1654269110000|2022-06-03 15:11:50|155316.7|155226.7|155326.5|155236.5|155327.3|155237.3|155316|155226|33
1654269120000|2022-06-03 15:12:00|155326.8|155236.8|155317.6|155227.6|155327.4|155237.4|155315.4|155225.4|35
1654269130000|2022-06-03 15:12:10|155317.9|155227.9|155314|155224|155320.7|155230.7|155314|155224|29
1654269140000|2022-06-03 15:12:20|155309.2|155219.2|155311.4|155221.4|155322.8|155232.8|155309.2|155219.2|30
1654269150000|2022-06-03 15:12:30|155311.6|155221.6|155318.7|155228.7|155322.9|155232.9|155310.1|155220.1|28
1654269160000|2022-06-03 15:12:40|155318.8|155228.8|155310.1|155220.1|155323.6|155233.6|155309.1|155219.1|33
1654269170000|2022-06-03 15:12:50|155310.5|155220.5|155315.3|155225.3|155321.9|155231.9|155307.9|155217.9|32
1654269180000|2022-06-03 15:13:00|155308.9|155218.9|155319.6|155229.6|155326.2|155236.2|155308.9|155218.9|30
1654269190000|2022-06-03 15:13:10|155317|155227|155288.5|155198.5|155321.2|155231.2|155287.3|155197.3|28
1654269200000|2022-06-03 15:13:20|155288.4|155198.4|155296.1|155206.1|155303.9|155213.9|155287.6|155197.6|24
1654269210000|2022-06-03 15:13:30|155295.9|155205.9|155304.2|155214.2|155306.3|155216.3|155295.9|155205.9|30
1654269220000|2022-06-03 15:13:40|155304.3|155214.3|155302.7|155212.7|155305.7|155215.7|155302.2|155212.2|22
1654269230000|2022-06-03 15:13:50|155296.4|155206.4|155287.1|155197.1|155298.5|155208.5|155285|155195|28
1654269240000|2022-06-03 15:14:00|155287.8|155197.8|155279.8|155189.8|155288.3|155198.3|155278.1|155188.1|29
1654269250000|2022-06-03 15:14:10|155280.3|155190.3|155285.1|155195.1|155289.6|155199.6|155277.8|155187.8|31
1654269260000|2022-06-03 15:14:20|155285.5|155195.5|155286.9|155196.9|155286.9|155196.9|155271.8|155181.8|32
1654269270000|2022-06-03 15:14:30|155285.7|155195.7|155300.3|155210.3|155312.3|155222.3|155281.7|155191.7|34
1654269280000|2022-06-03 15:14:40|155299.9|155209.9|155302.1|155212.1|155302.3|155212.3|155295.8|155205.8|26
1654269290000|2022-06-03 15:14:50|155302.3|155212.3|155292.1|155202.1|155302.3|155212.3|155291|155201|23
1654269300000|2022-06-03 15:15:00|155291.3|155201.3|155296.2|155206.2|155297.6|155207.6|155289.5|155199.5|31
1654269310000|2022-06-03 15:15:10|155293.1|155203.1|155277.2|155187.2|155296.5|155206.5|155275.4|155185.4|25
1654269320000|2022-06-03 15:15:20|155277.5|155187.5|155294.4|155204.4|155315.7|155225.7|155277.5|155187.5|36
1654269330000|2022-06-03 15:15:30|155294.6|155204.6|155287.2|155197.2|155300.4|155210.4|155287.1|155197.1|31
1654269340000|2022-06-03 15:15:40|155288.8|155198.8|155287.5|155197.5|155288.8|155198.8|155286.2|155196.2|25
1654269350000|2022-06-03 15:15:50|155287.4|155197.4|155289|155199|155291.3|155201.3|155286.9|155196.9|22
1654269360000|2022-06-03 15:16:00|155290.3|155200.3|155301.1|155211.1|155302.7|155212.7|155290.3|155200.3|20
1654269370000|2022-06-03 15:16:10|155301.2|155211.2|155297.9|155207.9|155303.1|155213.1|155297.6|155207.6|21
1654269380000|2022-06-03 15:16:20|155297.4|155207.4|155293|155203|155298.7|155208.7|155291.5|155201.5|16
1654269390000|2022-06-03 15:16:30|155292.1|155202.1|155297.2|155207.2|155305.7|155215.7|155292.1|155202.1|19
1654269400000|2022-06-03 15:16:40|155299|155209|155298.1|155208.1|155301.7|155211.7|155296.8|155206.8|24
1654269410000|2022-06-03 15:16:50|155301.3|155211.3|155295.8|155205.8|155301.8|155211.8|155295.8|155205.8|21
1654269420000|2022-06-03 15:17:00|155295.9|155205.9|155295.8|155205.8|155296.9|155206.9|155295.6|155205.6|14
1654269430000|2022-06-03 15:17:10|155296|155206|155288.7|155198.7|155296.6|155206.6|155283.2|155193.2|23
1654269440000|2022-06-03 15:17:20|155291.3|155201.3|155293.3|155203.3|155293.3|155203.3|155288.4|155198.4|15
1654269450000|2022-06-03 15:17:30|155292.7|155202.7|155285.5|155195.5|155292.7|155202.7|155282.1|155192.1|27
1654269460000|2022-06-03 15:17:40|155285.8|155195.8|155292.2|155202.2|155293.8|155203.8|155285|155195|24
1654269470000|2022-06-03 15:17:50|155291.6|155201.6|155301.3|155211.3|155301.3|155211.3|155291.6|155201.6|12
1654269480000|2022-06-03 15:18:00|155298.1|155208.1|155298.5|155208.5|155301.2|155211.2|155298.1|155208.1|22
1654269490000|2022-06-03 15:18:10|155298.1|155208.1|155269.2|155179.2|155300.2|155210.2|155269.1|155179.1|30
1654269500000|2022-06-03 15:18:20|155269.5|155179.5|155253.5|155163.5|155273.9|155183.9|155244.9|155154.9|34
1654269510000|2022-06-03 15:18:30|155254.2|155164.2|155254.1|155164.1|155257.4|155167.4|155254.1|155164.1|26
1654269520000|2022-06-03 15:18:40|155254.3|155164.3|155249.7|155159.7|155256.2|155166.2|155249.5|155159.5|27
1654269530000|2022-06-03 15:18:50|155256.2|155166.2|155251|155161|155268.1|155178.1|155247.4|155157.4|33
1654269540000|2022-06-03 15:19:00|155250.6|155160.6|155251.2|155161.2|155254|155164|155248.8|155158.8|31
1654269550000|2022-06-03 15:19:10|155250.3|155160.3|155251.9|155161.9|155253|155163|155249.7|155159.7|26
1654269560000|2022-06-03 15:19:20|155251.6|155161.6|155244.5|155154.5|155251.6|155161.6|155239.7|155149.7|29
1654269570000|2022-06-03 15:19:30|155243.7|155153.7|155245.1|155155.1|155255.9|155165.9|155243.3|155153.3|23
1654269580000|2022-06-03 15:19:40|155244|155154|155244.7|155154.7|155249|155159|155243.9|155153.9|18
1654269590000|2022-06-03 15:19:50|155244.5|155154.5|155257.6|155167.6|155257.6|155167.6|155244.4|155154.4|24
1654269600000|2022-06-03 15:20:00|155253.5|155163.5|155258.8|155168.8|155258.8|155168.8|155252.2|155162.2|29
1654269610000|2022-06-03 15:20:10|155260.4|155170.4|155250.7|155160.7|155263.2|155173.2|155246.7|155156.7|33
1654269620000|2022-06-03 15:20:20|155250.1|155160.1|155248.4|155158.4|155250.1|155160.1|155246|155156|25
1654269630000|2022-06-03 15:20:30|155248.5|155158.5|155246.6|155156.6|155251|155161|155246.4|155156.4|26
1654269640000|2022-06-03 15:20:40|155247.1|155157.1|155249.4|155159.4|155251.8|155161.8|155245.9|155155.9|21
1654269650000|2022-06-03 15:20:50|155249|155159|155245.9|155155.9|155252.7|155162.7|155245.9|155155.9|11
1654269660000|2022-06-03 15:21:00|155247.8|155157.8|155253.7|155163.7|155253.7|155163.7|155246.4|155156.4|21
1654269670000|2022-06-03 15:21:10|155251.3|155161.3|155248.8|155158.8|155251.7|155161.7|155246.1|155156.1|18
1654269680000|2022-06-03 15:21:20|155253.5|155163.5|155250.5|155160.5|155253.5|155163.5|155245.6|155155.6|17
1654269690000|2022-06-03 15:21:30|155249.2|155159.2|155255.1|155165.1|155255.1|155165.1|155246.7|155156.7|24
1654269700000|2022-06-03 15:21:40|155256.2|155166.2|155263.6|155173.6|155265.2|155175.2|155249.8|155159.8|30
1654269710000|2022-06-03 15:21:50|155266.1|155176.1|155248.7|155158.7|155267.3|155177.3|155248.2|155158.2|32
1654269720000|2022-06-03 15:22:00|155248.4|155158.4|155250.1|155160.1|155253.5|155163.5|155247.8|155157.8|31
1654269730000|2022-06-03 15:22:10|155249.3|155159.3|155250.7|155160.7|155254.7|155164.7|155249.3|155159.3|18
1654269740000|2022-06-03 15:22:20|155250.1|155160.1|155245.2|155155.2|155250.1|155160.1|155245.1|155155.1|8
1654269750000|2022-06-03 15:22:30|155245.3|155155.3|155248.6|155158.6|155254.1|155164.1|155245.3|155155.3|10
1654269760000|2022-06-03 15:22:40|155248.3|155158.3|155252.7|155162.7|155257.1|155167.1|155248.3|155158.3|19
1654269770000|2022-06-03 15:22:50|155253.1|155163.1|155253.5|155163.5|155259.6|155169.6|155246.9|155156.9|15
1654269780000|2022-06-03 15:23:00|155253.9|155163.9|155258.8|155168.8|155262.6|155172.6|155250.7|155160.7|23
1654269790000|2022-06-03 15:23:10|155263.8|155173.8|155251.7|155161.7|155264.9|155174.9|155250.2|155160.2|24
1654269800000|2022-06-03 15:23:20|155251.6|155161.6|155259.9|155169.9|155263.9|155173.9|155251.6|155161.6|22
1654269810000|2022-06-03 15:23:30|155259.8|155169.8|155319.3|155229.3|155321.3|155231.3|155255.4|155165.4|26
1654269820000|2022-06-03 15:23:40|155317.4|155227.4|155327.7|155237.7|155328.7|155238.7|155317.4|155227.4|26
1654269830000|2022-06-03 15:23:50|155327.8|155237.8|155317.4|155227.4|155328.9|155238.9|155307.8|155217.8|28
1654269840000|2022-06-03 15:24:00|155318.5|155228.5|155325.3|155235.3|155325.3|155235.3|155315.3|155225.3|28
1654269850000|2022-06-03 15:24:10|155327|155237|155324.4|155234.4|155329.6|155239.6|155317.2|155227.2|24
1654269860000|2022-06-03 15:24:20|155325.9|155235.9|155329.9|155239.9|155333.9|155243.9|155321.8|155231.8|23
1654269870000|2022-06-03 15:24:30|155328.7|155238.7|155334.5|155244.5|155336.4|155246.4|155327.6|155237.6|22
1654269880000|2022-06-03 15:24:40|155335|155245|155328|155238|155339.3|155249.3|155328|155238|32
1654269890000|2022-06-03 15:24:50|155332.1|155242.1|155331.8|155241.8|155334.1|155244.1|155328.8|155238.8|20
1654269900000|2022-06-03 15:25:00|155331.2|155241.2|155330.3|155240.3|155336.7|155246.7|155329.2|155239.2|22
1654269910000|2022-06-03 15:25:10|155331.4|155241.4|155329.9|155239.9|155333.4|155243.4|155328.6|155238.6|14
1654269920000|2022-06-03 15:25:20|155330.6|155240.6|155331.9|155241.9|155336.9|155246.9|155329.2|155239.2|22
1654269930000|2022-06-03 15:25:30|155330.5|155240.5|155345.3|155255.3|155348.8|155258.8|155329|155239|21
1654269940000|2022-06-03 15:25:40|155350.7|155260.7|155370.2|155280.2|155373.3|155283.3|155350.7|155260.7|27
1654269950000|2022-06-03 15:25:50|155370.1|155280.1|155392.7|155302.7|155399.2|155309.2|155364.8|155274.8|30
1654269960000|2022-06-03 15:26:00|155393.2|155303.2|155392.6|155302.6|155401.4|155311.4|155382.8|155292.8|30
1654269970000|2022-06-03 15:26:10|155392.4|155302.4|155375.1|155285.1|155400.5|155310.5|155369.2|155279.2|23
1654269980000|2022-06-03 15:26:20|155381.4|155291.4|155366.1|155276.1|155381.4|155291.4|155362.2|155272.2|23
1654269990000|2022-06-03 15:26:30|155364.8|155274.8|155368.4|155278.4|155371.3|155281.3|155364.8|155274.8|23
1654270000000|2022-06-03 15:26:40|155369.1|155279.1|155376.6|155286.6|155394.8|155304.8|155364.4|155274.4|28
1654270010000|2022-06-03 15:26:50|155375.8|155285.8|155384.7|155294.7|155394.4|155304.4|155373.8|155283.8|27
1654270020000|2022-06-03 15:27:00|155385.9|155295.9|155385.5|155295.5|155386.2|155296.2|155383.9|155293.9|18
1654270030000|2022-06-03 15:27:10|155385.6|155295.6|155385.4|155295.4|155396|155306|155377.5|155287.5|21
1654270040000|2022-06-03 15:27:20|155384.7|155294.7|155393.2|155303.2|155399.1|155309.1|155384.7|155294.7|27
1654270050000|2022-06-03 15:27:30|155393.4|155303.4|155390.6|155300.6|155396.7|155306.7|155389|155299|21
1654270060000|2022-06-03 15:27:40|155390.2|155300.2|155395.7|155305.7|155410|155320|155390.1|155300.1|27
1654270070000|2022-06-03 15:27:50|155395|155305|155397.7|155307.7|155400|155310|155395|155305|26
1654270080000|2022-06-03 15:28:00|155388.6|155298.6|155391|155301|155393.8|155303.8|155388.6|155298.6|27
1654270090000|2022-06-03 15:28:10|155392.7|155302.7|155392.7|155302.7|155393.9|155303.9|155390.8|155300.8|27
1654270100000|2022-06-03 15:28:20|155394.8|155304.8|155364.4|155274.4|155399.5|155309.5|155361|155271|33
1654270110000|2022-06-03 15:28:30|155370.9|155280.9|155367.1|155277.1|155385.3|155280.9|155359.2|155250.8|39
1654270120000|2022-06-03 15:28:40|155367.6|155277.6|155370.9|155280.9|155371.4|155281.4|155367.1|155277.1|26
1654270130000|2022-06-03 15:28:50|155368.4|155278.4|155367.7|155277.7|155368.4|155278.4|155356.9|155266.9|25
1654270140000|2022-06-03 15:29:00|155365|155275|155367.7|155277.7|155370.2|155280.2|155356.9|155266.9|31
1654270150000|2022-06-03 15:29:10|155366.6|155276.6|155361.3|155271.3|155371.1|155281.1|155357.6|155267.6|36
1654270160000|2022-06-03 15:29:20|155359.5|155269.5|155381.6|155251.6|155385|155273.3|155357.3|155246.2|39
1654270170000|2022-06-03 15:29:30|155378.6|155248.6|155373.5|155243.5|155380.6|155267.4|155352.5|155242|40
1654270180000|2022-06-03 15:29:40|155378.5|155248.5|155378.8|155248.8|155385.8|155274.5|155362.5|155243.6|36
1654270190000|2022-06-03 15:29:50|155379.8|155249.8|155366|155276|155379.8|155277.9|155359.6|155248.6|31
1654270200000|2022-06-03 15:30:00|155367.2|155277.2|155388.2|155298.2|155393.7|155303.7|155358.6|155268.6|32
1654270210000|2022-06-03 15:30:10|155387.9|155297.9|155374.8|155284.8|155388.7|155298.7|155371.5|155281.5|28
1654270220000|2022-06-03 15:30:20|155374.2|155284.2|155384.3|155294.3|155384.3|155294.3|155372.4|155282.4|27
1654270230000|2022-06-03 15:30:30|155385.3|155295.3|155381.4|155291.4|155385.5|155295.5|155379.1|155289.1|24
1654270240000|2022-06-03 15:30:40|155382.3|155292.3|155363.7|155273.7|155409.3|155319.3|155363.7|155273.7|31
1654270250000|2022-06-03 15:30:50|155368.5|155278.5|155363.9|155273.9|155368.5|155278.5|155358.7|155268.7|35
1654270260000|2022-06-03 15:31:00|155364.5|155274.5|155361.3|155271.3|155365.5|155275.5|155360.2|155270.2|19
1654270270000|2022-06-03 15:31:10|155360.8|155270.8|155361.8|155271.8|155364.4|155274.4|155359.5|155269.5|15
1654270280000|2022-06-03 15:31:20|155361.9|155271.9|155360|155270|155367.6|155277.6|155357|155267|33
1654270290000|2022-06-03 15:31:30|155363.5|155273.5|155362.1|155272.1|155363.5|155273.5|155351.1|155261.1|38
1654270300000|2022-06-03 15:31:40|155361.6|155271.6|155407|155317|155415.8|155325.8|155359.1|155269.1|36
1654270310000|2022-06-03 15:31:50|155414.1|155324.1|155423.3|155333.3|155429.4|155339.4|155410.7|155320.7|32
1654270320000|2022-06-03 15:32:00|155423.9|155333.9|155384.5|155294.5|155423.9|155333.9|155377.6|155287.6|35
1654270330000|2022-06-03 15:32:10|155383.8|155293.8|155369|155279|155389|155299|155360.7|155270.7|28
1654270340000|2022-06-03 15:32:20|155369.5|155279.5|155366.3|155276.3|155375.3|155285.3|155366.3|155276.3|21
1654270350000|2022-06-03 15:32:30|155366.5|155276.5|155380|155290|155380.4|155290.4|155357.8|155267.8|23
1654270360000|2022-06-03 15:32:40|155375.7|155285.7|155371.5|155281.5|155377.4|155287.4|155368.8|155278.8|23
1654270370000|2022-06-03 15:32:50|155374.5|155284.5|155353.8|155263.8|155374.5|155284.5|155352.7|155262.7|37
1654270380000|2022-06-03 15:33:00|155354.1|155264.1|155355.4|155265.4|155356.5|155266.5|155353.7|155263.7|19
1654270390000|2022-06-03 15:33:10|155355.3|155265.3|155353.5|155263.5|155355.4|155265.4|155353.5|155263.5|15
1654270400000|2022-06-03 15:33:20|155353.6|155263.6|155357.4|155267.4|155359.9|155269.9|155353.5|155263.5|27
1654270410000|2022-06-03 15:33:30|155356.8|155266.8|155310.2|155220.2|155357.4|155267.4|155296.4|155206.4|25
1654270420000|2022-06-03 15:33:40|155330.9|155240.9|155310.1|155220.1|155332.4|155242.4|155302|155212|29
1654270430000|2022-06-03 15:33:50|155307.7|155217.7|155329.7|155239.7|155338.7|155248.7|155307.7|155217.7|30
1654270440000|2022-06-03 15:34:00|155327.7|155237.7|155318.9|155228.9|155331.2|155241.2|155318.8|155228.8|16
1654270450000|2022-06-03 15:34:10|155319.6|155229.6|155332.2|155242.2|155333.3|155243.3|155319.2|155229.2|13
1654270460000|2022-06-03 15:34:20|155329.3|155239.3|155338.5|155248.5|155340.2|155250.2|155322.7|155232.7|10
1654270470000|2022-06-03 15:34:30|155336.6|155246.6|155347.6|155257.6|155348.3|155258.3|155330.4|155240.4|30
1654270480000|2022-06-03 15:34:40|155348.6|155258.6|155340.1|155250.1|155350.8|155260.8|155339.6|155249.6|24
1654270490000|2022-06-03 15:34:50|155342.6|155252.6|155343.1|155253.1|155343.1|155253.1|155338|155248|15
1654270500000|2022-06-03 15:35:00|155341.2|155251.2|155337.2|155247.2|155341.2|155251.2|155335.6|155245.6|16
1654270510000|2022-06-03 15:35:10|155338.5|155248.5|155340.1|155250.1|155343|155253|155333.2|155243.2|17
1654270520000|2022-06-03 15:35:20|155340.9|155250.9|155332.2|155242.2|155348.1|155258.1|155331.8|155241.8|22
1654270530000|2022-06-03 15:35:30|155327.5|155237.5|155334.3|155244.3|155348.1|155258.1|155327.5|155237.5|28
1654270540000|2022-06-03 15:35:40|155332.8|155242.8|155333.9|155243.9|155336.2|155246.2|155331.5|155241.5|18
1654270550000|2022-06-03 15:35:50|155335.8|155245.8|155335.8|155245.8|155335.9|155245.9|155333.7|155243.7|13
1654270560000|2022-06-03 15:36:00|155329.3|155239.3|155332.4|155242.4|155334.5|155244.5|155327.4|155237.4|24
1654270570000|2022-06-03 15:36:10|155330.7|155240.7|155252.8|155162.8|155332.7|155242.7|155244|155154|30
1654270580000|2022-06-03 15:36:20|155252.7|155162.7|155275.5|155185.5|155278.6|155188.6|155250.5|155160.5|28
1654270590000|2022-06-03 15:36:30|155275.8|155185.8|155262.3|155172.3|155276.8|155186.8|155262.3|155172.3|34
1654270600000|2022-06-03 15:36:40|155261.8|155171.8|155263.2|155173.2|155264.2|155174.2|155261.8|155171.8|18
1654270610000|2022-06-03 15:36:50|155264.2|155174.2|155261.3|155171.3|155265.5|155175.5|155257.1|155167.1|16
1654270620000|2022-06-03 15:37:00|155263|155173|155245.4|155155.4|155263|155173|155236|155146|24
1654270630000|2022-06-03 15:37:10|155249.8|155159.8|155245.2|155155.2|155250.6|155160.6|155244.5|155154.5|14
1654270640000|2022-06-03 15:37:20|155247.1|155157.1|155242.9|155152.9|155248.5|155158.5|155242.9|155152.9|16
1654270650000|2022-06-03 15:37:30|155242.7|155152.7|155247.4|155157.4|155247.4|155157.4|155237.9|155147.9|29
1654270660000|2022-06-03 15:37:40|155248|155158|155249.3|155159.3|155251.3|155161.3|155246.1|155156.1|20
1654270670000|2022-06-03 15:37:50|155248.8|155158.8|155239.1|155149.1|155248.8|155158.8|155238.1|155148.1|30
1654270680000|2022-06-03 15:38:00|155238.3|155148.3|155243.3|155153.3|155243.3|155153.3|155236.9|155146.9|30
1654270690000|2022-06-03 15:38:10|155242.5|155152.5|155258.2|155168.2|155258.6|155168.6|155240.7|155150.7|32
1654270700000|2022-06-03 15:38:20|155257.7|155167.7|155260.7|155170.7|155262.5|155172.5|155256.5|155166.5|19
1654270710000|2022-06-03 15:38:30|155264.2|155174.2|155264.3|155174.3|155267.6|155177.6|155264.1|155174.1|28
1654270720000|2022-06-03 15:38:40|155264.4|155174.4|155264.8|155174.8|155265.7|155175.7|155263.9|155173.9|19
1654270730000|2022-06-03 15:38:50|155264.6|155174.6|155263.9|155173.9|155265.4|155175.4|155262.2|155172.2|16
1654270740000|2022-06-03 15:39:00|155264.6|155174.6|155263.3|155173.3|155264.6|155174.6|155255.2|155165.2|27
1654270750000|2022-06-03 15:39:10|155263|155173|155246.1|155156.1|155263|155173|155242.5|155152.5|27
1654270760000|2022-06-03 15:39:20|155246.8|155156.8|155250.5|155160.5|155255.2|155165.2|155246|155156|21
1654270770000|2022-06-03 15:39:30|155250.3|155160.3|155259.2|155169.2|155259.7|155169.7|155250.3|155160.3|25
1654270780000|2022-06-03 15:39:40|155258.1|155168.1|155259.3|155169.3|155262.5|155172.5|155257.7|155167.7|27
1654270790000|2022-06-03 15:39:50|155260|155170|155259.5|155169.5|155262.9|155172.9|155257.8|155167.8|28
1654270800000|2022-06-03 15:40:00|155258.8|155168.8|155253.9|155163.9|155259.3|155169.3|155244.7|155154.7|29
1654270810000|2022-06-03 15:40:10|155254.9|155164.9|155254|155164|155254.9|155164.9|155250|155160|20
1654270820000|2022-06-03 15:40:20|155254.3|155164.3|155252.5|155162.5|155254.6|155164.6|155251.9|155161.9|19
1654270830000|2022-06-03 15:40:30|155253|155163|155252.5|155162.5|155254.3|155164.3|155251.6|155161.6|11
1654270840000|2022-06-03 15:40:40|155253.3|155163.3|155254.3|155164.3|155257.9|155167.9|155253.3|155163.3|16
1654270850000|2022-06-03 15:40:50|155253.8|155163.8|155255.7|155165.7|155260.5|155170.5|155252.3|155162.3|21
1654270860000|2022-06-03 15:41:00|155255|155165|155283|155193|155289.8|155199.8|155254.7|155164.7|29
1654270870000|2022-06-03 15:41:10|155282.6|155192.6|155282.2|155192.2|155284.7|155194.7|155282|155192|23
1654270880000|2022-06-03 15:41:20|155281.8|155191.8|155278.3|155188.3|155283.1|155193.1|155278.3|155188.3|24
1654270890000|2022-06-03 15:41:30|155279|155189|155277.2|155187.2|155279|155189|155275.8|155185.8|14
1654270900000|2022-06-03 15:41:40|155276.7|155186.7|155279.3|155189.3|155281.1|155191.1|155276.3|155186.3|17
1654270910000|2022-06-03 15:41:50|155279|155189|155277.2|155187.2|155279.9|155189.9|155276.9|155186.9|20
1654270920000|2022-06-03 15:42:00|155277.7|155187.7|155250.9|155160.9|155278.8|155188.8|155244.4|155154.4|24
1654270930000|2022-06-03 15:42:10|155252.3|155162.3|155249.6|155159.6|155252.3|155162.3|155249.3|155159.3|28
1654270940000|2022-06-03 15:42:20|155249.8|155159.8|155317.8|155227.8|155327.1|155237.1|155249.8|155159.8|32
1654270950000|2022-06-03 15:42:30|155317.3|155227.3|155311.3|155221.3|155321.2|155231.2|155301.7|155211.7|27
1654270960000|2022-06-03 15:42:40|155308.7|155218.7|155311.9|155221.9|155316.3|155226.3|155308.1|155218.1|20
1654270970000|2022-06-03 15:42:50|155309.5|155219.5|155386.2|155296.2|155397.6|155301.6|155309.5|155219.5|25
1654270980000|2022-06-03 15:43:00|155387.1|155297.1|155380.5|155290.5|155388.7|155298.7|155375.9|155285.9|26
1654270990000|2022-06-03 15:43:10|155383.7|155293.7|155382.2|155292.2|155384.3|155294.3|155380.2|155290.2|20
1654271000000|2022-06-03 15:43:20|155381.9|155291.9|155379.7|155289.7|155383.1|155293.1|155379|155289|15
1654271010000|2022-06-03 15:43:30|155380|155290|155381.5|155291.5|155382.6|155292.6|155373.4|155283.4|23
1654271020000|2022-06-03 15:43:40|155381.6|155291.6|155383.5|155293.5|155383.5|155293.5|155378.2|155288.2|21
1654271030000|2022-06-03 15:43:50|155382.5|155292.5|155403|155313|155403.5|155313.5|155371|155281|28
1654271040000|2022-06-03 15:44:00|155395.4|155305.4|155425|155335|155437.2|155347.2|155389.6|155299.6|26
1654271050000|2022-06-03 15:44:10|155427.9|155337.9|155430.2|155340.2|155441.5|155351.5|155427.7|155337.7|29
1654271060000|2022-06-03 15:44:20|155429.3|155339.3|155438.5|155348.5|155438.8|155348.8|155427.4|155337.4|23
1654271070000|2022-06-03 15:44:30|155439.7|155349.7|155441|155351|155441|155351|155430.7|155340.7|19
1654271080000|2022-06-03 15:44:40|155438.8|155348.8|155441.9|155351.9|155446.2|155356.2|155435.8|155345.8|13
1654271090000|2022-06-03 15:44:50|155442.2|155352.2|155442.8|155352.8|155442.8|155352.8|155441.4|155351.4|3
1654271100000|2022-06-03 15:45:00|155440.1|155350.1|155438|155348|155440.1|155350.1|155437.9|155347.9|15
1654271110000|2022-06-03 15:45:10|155438.4|155348.4|155451.2|155361.2|155452.6|155362.6|155434.1|155344.1|28
1654271120000|2022-06-03 15:45:20|155447.9|155357.9|155445.5|155355.5|155450.1|155360.1|155443.7|155353.7|25
1654271130000|2022-06-03 15:45:30|155445.3|155355.3|155447.1|155357.1|155451.9|155361.9|155445.3|155355.3|20
1654271140000|2022-06-03 15:45:40|155445.6|155355.6|155447.6|155357.6|155447.6|155357.6|155444.8|155354.8|17
1654271150000|2022-06-03 15:45:50|155446.7|155356.7|155443.6|155353.6|155452.5|155362.5|155442.6|155352.6|28
1654271160000|2022-06-03 15:46:00|155443.9|155353.9|155443.9|155353.9|155447.3|155357.3|155435.2|155345.2|24
1654271170000|2022-06-03 15:46:10|155443.1|155353.1|155442.2|155352.2|155445.9|155355.9|155440.3|155350.3|25
1654271180000|2022-06-03 15:46:20|155442.1|155352.1|155449.9|155359.9|155458.3|155368.3|155439.4|155349.4|24
1654271190000|2022-06-03 15:46:30|155453.1|155363.1|155455.5|155365.5|155458.9|155368.9|155439.5|155349.5|33
1654271200000|2022-06-03 15:46:40|155454.9|155364.9|155478.4|155388.4|155480.9|155390.9|155450.5|155360.5|33
1654271210000|2022-06-03 15:46:50|155477.7|155387.7|155480|155390|155487.7|155397.7|155473.7|155383.7|30
1654271220000|2022-06-03 15:47:00|155478.6|155388.6|155493.5|155403.5|155497.3|155407.3|155477.4|155387.4|29
1654271230000|2022-06-03 15:47:10|155494|155404|155495.9|155405.9|155496.8|155406.8|155493|155403|21
1654271240000|2022-06-03 15:47:20|155496.2|155406.2|155494.5|155404.5|155497.4|155407.4|155493.7|155403.7|20
1654271250000|2022-06-03 15:47:30|155494.4|155404.4|155495.9|155405.9|155497.9|155407.9|155492.6|155402.6|24
1654271260000|2022-06-03 15:47:40|155496.3|155406.3|155494|155404|155496.9|155406.9|155493.8|155403.8|16
1654271270000|2022-06-03 15:47:50|155494.4|155404.4|155492.4|155402.4|155495.7|155405.7|155488.4|155398.4|23
1654271280000|2022-06-03 15:48:00|155499.1|155409.1|155507.1|155417.1|155508.1|155418.1|155487.3|155397.3|29
1654271290000|2022-06-03 15:48:10|155507.6|155417.6|155507.8|155417.8|155510.6|155420.6|155504.2|155414.2|25
1654271300000|2022-06-03 15:48:20|155508.5|155418.5|155501.8|155411.8|155508.5|155418.5|155501.8|155411.8|23
1654271310000|2022-06-03 15:48:30|155501|155411|155509|155419|155509.5|155419.5|155500.7|155410.7|24
1654271320000|2022-06-03 15:48:40|155509.4|155419.4|155509.9|155419.9|155511|155421|155508.3|155418.3|23
1654271330000|2022-06-03 15:48:50|155509.5|155419.5|155513.6|155423.6|155514.1|155424.1|155506.3|155416.3|27
1654271340000|2022-06-03 15:49:00|155513.4|155423.4|155504.4|155414.4|155514.1|155424.1|155498.5|155408.5|23
1654271350000|2022-06-03 15:49:10|155504.1|155414.1|155514.2|155424.2|155514.2|155424.2|155503.7|155413.7|27
1654271360000|2022-06-03 15:49:20|155514.3|155424.3|155514.1|155424.1|155516.6|155426.6|155512.3|155422.3|25
1654271370000|2022-06-03 15:49:30|155514|155424|155511.4|155421.4|155514|155424|155511.4|155421.4|13
1654271380000|2022-06-03 15:49:40|155511.1|155421.1|155504.2|155414.2|155512|155422|155504.2|155414.2|19
1654271390000|2022-06-03 15:49:50|155504.5|155414.5|155506.4|155416.4|155507.1|155417.1|155504.4|155414.4|18
1654271400000|2022-06-03 15:50:00|155506.6|155416.6|155517.7|155427.7|155525.6|155435.6|155506.5|155416.5|21
1654271410000|2022-06-03 15:50:10|155518.3|155428.3|155512.7|155422.7|155522.3|155432.3|155512.7|155422.7|27
1654271420000|2022-06-03 15:50:20|155517.8|155427.8|155531.3|155441.3|155531.3|155441.3|155515.9|155425.9|24
1654271430000|2022-06-03 15:50:30|155604.8|155514.8|155613.3|155523.3|155620.1|155530.1|155604.8|155514.8|30
1654271440000|2022-06-03 15:50:40|155612.8|155522.8|155621|155531|155621.1|155531.1|155609.8|155519.8|24
1654271450000|2022-06-03 15:50:50|155618.5|155528.5|155618.5|155528.5|155619.8|155529.8|155605.2|155515.2|22
1654271460000|2022-06-03 15:51:00|155617.6|155527.6|155606.8|155516.8|155617.6|155527.6|155602.5|155512.5|32
1654271470000|2022-06-03 15:51:10|155608.2|155518.2|155608.8|155518.8|155610.3|155520.3|155604.9|155514.9|20
1654271480000|2022-06-03 15:51:20|155607.7|155517.7|155604.1|155514.1|155613.6|155523.6|155602.3|155512.3|23
1654271490000|2022-06-03 15:51:30|155605.6|155515.6|155612|155522|155623.6|155533.6|155605.5|155515.5|32
1654271500000|2022-06-03 15:51:40|155615.2|155525.2|155631.5|155541.5|155632|155542|155602.9|155512.9|26
1654271510000|2022-06-03 15:51:50|155613.2|155523.2|155630|155540|155647.4|155557.4|155613.2|155523.2|33
1654271520000|2022-06-03 15:52:00|155630.1|155540.1|155633.3|155543.3|155638.2|155548.2|155630.1|155540.1|27
1654271530000|2022-06-03 15:52:10|155633.2|155543.2|155632.7|155542.7|155635.8|155545.8|155630.8|155540.8|16
1654271540000|2022-06-03 15:52:20|155633.1|155543.1|155636.8|155546.8|155637|155547|155632.9|155542.9|15
1654271550000|2022-06-03 15:52:30|155636.2|155546.2|155637.9|155547.9|155639.3|155549.3|155634.7|155544.7|13
1654271560000|2022-06-03 15:52:40|155637.6|155547.6|155638.3|155548.3|155640|155550|155634.9|155544.9|10
1654271570000|2022-06-03 15:52:50|155639.4|155549.4|155647.4|155557.4|155647.4|155557.4|155635.1|155545.1|16
1654271580000|2022-06-03 15:53:00|155650.5|155560.5|155658.4|155568.4|155659.1|155569.1|155643.4|155553.4|19
1654271590000|2022-06-03 15:53:10|155657.4|155567.4|155635.9|155545.9|155658.3|155568.3|155635.9|155545.9|18
1654271600000|2022-06-03 15:53:20|155635.2|155545.2|155644.4|155554.4|155648|155558|155635.2|155545.2|21
1654271610000|2022-06-03 15:53:30|155645|155555|155663.4|155573.4|155663.4|155573.4|155641.6|155551.6|23
1654271620000|2022-06-03 15:53:40|155661.1|155571.1|155665.5|155575.5|155667.2|155577.2|155652.4|155562.4|26
1654271630000|2022-06-03 15:53:50|155666.5|155576.5|155671.4|155581.4|155671.4|155581.4|155664.4|155574.4|18
1654271640000|2022-06-03 15:54:00|155671.9|155581.9|155665.5|155575.5|155671.9|155581.9|155663.2|155573.2|29
1654271650000|2022-06-03 15:54:10|155666|155576|155683.2|155593.2|155686.3|155596.3|155663.2|155573.2|22
1654271660000|2022-06-03 15:54:20|155680|155590|155680.3|155590.3|155687.1|155597.1|155677.4|155587.4|29
1654271670000|2022-06-03 15:54:30|155680.2|155590.2|155679.5|155589.5|155681.9|155591.9|155677|155587|24
1654271680000|2022-06-03 15:54:40|155677.7|155587.7|155675|155585|155681|155591|155675|155585|16
1654271690000|2022-06-03 15:54:50|155677.9|155587.9|155676|155586|155682.6|155592.6|155675.8|155585.8|20
1654271700000|2022-06-03 15:55:00|155675.8|155585.8|155679|155589|155680.2|155590.2|155675.1|155585.1|13
1654271710000|2022-06-03 15:55:10|155680.1|155590.1|155677.7|155587.7|155680.1|155590.1|155675|155585|19
1654271720000|2022-06-03 15:55:20|155677.9|155587.9|155674.2|155584.2|155679.7|155589.7|155670.2|155580.2|13
1654271730000|2022-06-03 15:55:30|155673.3|155583.3|155677.9|155587.9|155679.2|155589.2|155673.3|155583.3|12
1654271740000|2022-06-03 15:55:40|155678.5|155588.5|155672.5|155582.5|155678.8|155588.8|155668.4|155578.4|17
1654271750000|2022-06-03 15:55:50|155670.2|155580.2|155665.7|155575.7|155670.3|155580.3|155659.4|155569.4|19
1654271760000|2022-06-03 15:56:00|155666.4|155576.4|155674.5|155584.5|155677.4|155587.4|155666.2|155576.2|21
1654271770000|2022-06-03 15:56:10|155674.3|155584.3|155672.6|155582.6|155674.8|155584.8|155666.6|155576.6|21
1654271780000|2022-06-03 15:56:20|155670.8|155580.8|155670.2|155580.2|155671.7|155581.7|155668.7|155578.7|15
1654271790000|2022-06-03 15:56:30|155672.1|155582.1|155675.5|155585.5|155675.8|155585.8|155669.5|155579.5|9
1654271800000|2022-06-03 15:56:40|155675.1|155585.1|155674.6|155584.6|155675.9|155585.9|155672.4|155582.4|12
1654271810000|2022-06-03 15:56:50|155674.8|155584.8|155677.5|155587.5|155677.5|155587.5|155671.9|155581.9|12
1654271820000|2022-06-03 15:57:00|155676.8|155586.8|155676.4|155586.4|155677.9|155587.9|155675.4|155585.4|12
1654271830000|2022-06-03 15:57:10|155676.6|155586.6|155675.2|155585.2|155677.3|155587.3|155672.2|155582.2|14
1654271840000|2022-06-03 15:57:20|155676.2|155586.2|155675.6|155585.6|155676.8|155586.8|155673.5|155583.5|8
1654271850000|2022-06-03 15:57:30|155675.3|155585.3|155671.4|155581.4|155677.6|155587.6|155671.4|155581.4|16
1654271860000|2022-06-03 15:57:40|155673|155583|155675.7|155585.7|155675.7|155585.7|155672.7|155582.7|14
1654271870000|2022-06-03 15:57:50|155675.2|155585.2|155669.6|155579.6|155675.7|155585.7|155668.8|155578.8|15
1654271880000|2022-06-03 15:58:00|155669.3|155579.3|155676|155586|155676|155586|155659.7|155569.7|25
1654271890000|2022-06-03 15:58:10|155675.3|155585.3|155671.5|155581.5|155676.8|155586.8|155671.5|155581.5|26
1654271900000|2022-06-03 15:58:20|155671.8|155581.8|155671.4|155581.4|155673.9|155583.9|155669.8|155579.8|23
1654271910000|2022-06-03 15:58:30|155670.6|155580.6|155670|155580|155672.4|155582.4|155668|155578|17
1654271920000|2022-06-03 15:58:40|155670.4|155580.4|155666.8|155576.8|155670.4|155580.4|155665.5|155575.5|25
1654271930000|2022-06-03 15:58:50|155666.9|155576.9|155669.8|155579.8|155669.8|155579.8|155665.6|155575.6|19
1654271940000|2022-06-03 15:59:00|155669.9|155579.9|155664.7|155574.7|155670.8|155580.8|155662.8|155572.8|15
1654271950000|2022-06-03 15:59:10|155665.7|155575.7|155667.3|155577.3|155672.1|155582.1|155665.3|155575.3|14
1654271960000|2022-06-03 15:59:20|155668.7|155578.7|155670.8|155580.8|155670.8|155580.8|155665.3|155575.3|8
1654271970000|2022-06-03 15:59:30|155671.5|155581.5|155689|155599|155692.6|155602.6|155670.5|155580.5|27
1654271980000|2022-06-03 15:59:40|155693.1|155603.1|155688.5|155598.5|155693.1|155603.1|155685.6|155595.6|19
1654271990000|2022-06-03 15:59:50|155685.6|155595.6|155684|155594|155686.9|155596.9|155683.9|155593.9|15
1654272000000|2022-06-03 16:00:00|155682|155592|155702.5|155612.5|155728.7|155638.7|155682|155592|36
1654272010000|2022-06-03 16:00:10|155703.8|155613.8|155707.6|155617.6|155714.2|155624.2|155702.3|155612.3|20
1654272020000|2022-06-03 16:00:20|155709.6|155619.6|155709.8|155619.8|155717.4|155627.4|155707.2|155617.2|15
1654272030000|2022-06-03 16:00:30|155707.5|155617.5|155710.2|155620.2|155715.5|155625.5|155705.1|155615.1|25
1654272040000|2022-06-03 16:00:40|155709|155619|155707.8|155617.8|155712|155622|155706|155616|19
1654272050000|2022-06-03 16:00:50|155707.5|155617.5|155709.6|155619.6|155711|155621|155707.1|155617.1|22
1654272060000|2022-06-03 16:01:00|155720.3|155630.3|155757.8|155667.8|155758.7|155668.7|155712.1|155622.1|29
1654272070000|2022-06-03 16:01:10|155757.1|155667.1|155758.4|155668.4|155760.9|155670.9|155756.5|155666.5|13
1654272080000|2022-06-03 16:01:20|155770.2|155680.2|155776|155686|155778.5|155688.5|155766.3|155676.3|30
1654272090000|2022-06-03 16:01:30|155776.7|155686.7|155771.8|155681.8|155778.4|155688.4|155771.8|155681.8|18
1654272100000|2022-06-03 16:01:40|155771.3|155681.3|155796.7|155706.7|155800|155710|155757.8|155667.8|25
1654272110000|2022-06-03 16:01:50|155801.6|155711.6|155794.7|155704.7|155801.6|155711.6|155793.1|155703.1|23
1654272120000|2022-06-03 16:02:00|155794.4|155704.4|155791.9|155701.9|155794.9|155704.9|155789.6|155699.6|26
1654272130000|2022-06-03 16:02:10|155791.1|155701.1|155781.8|155691.8|155791.1|155701.1|155780.8|155690.8|29
1654272140000|2022-06-03 16:02:20|155781.4|155691.4|155785.5|155695.5|155786.1|155696.1|155779.4|155689.4|26
1654272150000|2022-06-03 16:02:30|155784.2|155694.2|155792.4|155702.4|155793.4|155703.4|155783.6|155693.6|26
1654272160000|2022-06-03 16:02:40|155792.6|155702.6|155792.5|155702.5|155794.5|155704.5|155791.7|155701.7|21
1654272170000|2022-06-03 16:02:50|155793|155703|155800.4|155710.4|155800.4|155710.4|155791.3|155701.3|25
1654272180000|2022-06-03 16:03:00|155801.6|155711.6|155797.7|155707.7|155805.9|155715.9|155795.3|155705.3|27
1654272190000|2022-06-03 16:03:10|155798.1|155708.1|155794.3|155704.3|155799.3|155709.3|155794.3|155704.3|18
1654272200000|2022-06-03 16:03:20|155792.4|155702.4|155795.1|155705.1|155795.9|155705.9|155792|155702|16
1654272210000|2022-06-03 16:03:30|155793.2|155703.2|155789.8|155699.8|155793.8|155703.8|155789.7|155699.7|17
1654272220000|2022-06-03 16:03:40|155790.8|155700.8|155784.9|155694.9|155794.6|155704.6|155784.2|155694.2|18
1654272230000|2022-06-03 16:03:50|155783.9|155693.9|155781.7|155691.7|155783.9|155693.9|155775.9|155685.9|18
1654272240000|2022-06-03 16:04:00|155781.2|155691.2|155781.6|155691.6|155784.2|155694.2|155779.6|155689.6|18
1654272250000|2022-06-03 16:04:10|155783.8|155693.8|155775.1|155685.1|155783.8|155693.8|155774.4|155684.4|24
1654272260000|2022-06-03 16:04:20|155775.5|155685.5|155774.3|155684.3|155775.6|155685.6|155767.7|155677.7|10
1654272270000|2022-06-03 16:04:30|155774.6|155684.6|155765.4|155675.4|155774.6|155684.6|155764.8|155674.8|20
1654272280000|2022-06-03 16:04:40|155765.9|155675.9|155767.1|155677.1|155767.1|155677.1|155762.6|155672.6|14
1654272290000|2022-06-03 16:04:50|155766.5|155676.5|155756.5|155666.5|155766.5|155676.5|155755.7|155665.7|7
1654272300000|2022-06-03 16:05:00|155755.6|155665.6|155727.4|155637.4|155758.7|155668.7|155726.2|155636.2|22
1654272310000|2022-06-03 16:05:10|155727.3|155637.3|155731.3|155641.3|155731.9|155641.9|155727.3|155637.3|24
1654272320000|2022-06-03 16:05:20|155730.6|155640.6|155736.1|155646.1|155737.7|155647.7|155727.9|155637.9|19
1654272330000|2022-06-03 16:05:30|155735.7|155645.7|155729.6|155639.6|155740.6|155650.6|155729.6|155639.6|22
1654272340000|2022-06-03 16:05:40|155731.3|155641.3|155731.1|155641.1|155734.1|155644.1|155730|155640|16
1654272350000|2022-06-03 16:05:50|155730.6|155640.6|155722.4|155632.4|155730.6|155640.6|155721|155631|25
1654272360000|2022-06-03 16:06:00|155723.2|155633.2|155717.9|155627.9|155723.2|155633.2|155715|155625|18
1654272370000|2022-06-03 16:06:10|155716.7|155626.7|155714.6|155624.6|155721.2|155631.2|155713.5|155623.5|12
1654272380000|2022-06-03 16:06:20|155716.6|155626.6|155713.4|155623.4|155716.6|155626.6|155708.8|155618.8|11
1654272390000|2022-06-03 16:06:30|155712.2|155622.2|155714.5|155624.5|155714.5|155624.5|155712.2|155622.2|5
1654272400000|2022-06-03 16:06:40|155713.6|155623.6|155710.7|155620.7|155713.6|155623.6|155708.8|155618.8|11
1654272410000|2022-06-03 16:06:50|155709.3|155619.3|155720|155630|155720|155630|155702.5|155612.5|10
1654272420000|2022-06-03 16:07:00|155719.8|155629.8|155717|155627|155721|155631|155713.4|155623.4|13
1654272430000|2022-06-03 16:07:10|155717.8|155627.8|155636|155546|155717.8|155627.8|155635.2|155545.2|23
1654272440000|2022-06-03 16:07:20|155636.8|155546.8|155632.5|155542.5|155637.1|155547.1|155629.9|155539.9|14
1654272450000|2022-06-03 16:07:30|155631.3|155541.3|155608.8|155518.8|155631.4|155541.4|155606.9|155516.9|29
1654272460000|2022-06-03 16:07:40|155608.9|155518.9|155607.1|155517.1|155608.9|155518.9|155606.2|155516.2|22
1654272470000|2022-06-03 16:07:50|155606.4|155516.4|155577.5|155487.5|155606.9|155516.9|155577.1|155487.1|22
1654272480000|2022-06-03 16:08:00|155571.4|155481.4|155565.9|155475.9|155596.5|155482.5|155562.4|155457.7|26
1654272490000|2022-06-03 16:08:10|155565|155475|155569.6|155479.6|155571|155481|155563.4|155473.4|22
1654272500000|2022-06-03 16:08:20|155569.1|155479.1|155568.9|155478.9|155569.9|155479.9|155568.9|155478.9|6
1654272510000|2022-06-03 16:08:30|155568.6|155478.6|155565.6|155475.6|155568.6|155478.6|155565.6|155475.6|4
1654272520000|2022-06-03 16:08:40|155572.2|155482.2|155651|155561|155651|155561|155572.1|155482.1|27
1654272530000|2022-06-03 16:08:50|155652.2|155562.2|155650.2|155560.2|155656.7|155566.7|155649.5|155559.5|19
1654272540000|2022-06-03 16:09:00|155649.7|155559.7|155648.1|155558.1|155649.7|155559.7|155648.1|155558.1|17
1654272550000|2022-06-03 16:09:10|155648.2|155558.2|155651.4|155561.4|155657.6|155567.6|155646.9|155556.9|23
1654272560000|2022-06-03 16:09:20|155660.9|155570.9|155653.9|155563.9|155660.9|155570.9|155650.7|155560.7|19
1654272570000|2022-06-03 16:09:30|155653.2|155563.2|155654.7|155564.7|155656.5|155566.5|155652|155562|16
1654272580000|2022-06-03 16:09:40|155652.8|155562.8|155652.2|155562.2|155654.4|155564.4|155649|155559|18
1654272590000|2022-06-03 16:09:50|155652.1|155562.1|155653.4|155563.4|155653.4|155563.4|155648.5|155558.5|15
1654272600000|2022-06-03 16:10:00|155655.6|155565.6|155653|155563|155655.9|155565.9|155647.8|155557.8|16
1654272610000|2022-06-03 16:10:10|155649.3|155559.3|155647.9|155557.9|155653.1|155563.1|155647.5|155557.5|14
1654272620000|2022-06-03 16:10:20|155647.3|155557.3|155644.9|155554.9|155647.9|155557.9|155644.9|155554.9|6
1654272630000|2022-06-03 16:10:30|155644.8|155554.8|155645.7|155555.7|155646.5|155556.5|155644.5|155554.5|10
1654272640000|2022-06-03 16:10:40|155645.8|155555.8|155647.8|155557.8|155647.8|155557.8|155644.5|155554.5|9
1654272650000|2022-06-03 16:10:50|155647.6|155557.6|155653|155563|155655.3|155565.3|155646.7|155556.7|20
1654272660000|2022-06-03 16:11:00|155653.3|155563.3|155644.6|155554.6|155655|155565|155642.8|155552.8|21
1654272670000|2022-06-03 16:11:10|155645.6|155555.6|155641.1|155551.1|155647.6|155557.6|155641.1|155551.1|23
1654272680000|2022-06-03 16:11:20|155639.8|155549.8|155639.3|155549.3|155641.4|155551.4|155636.7|155546.7|19
1654272690000|2022-06-03 16:11:30|155639.5|155549.5|155635.4|155545.4|155639.5|155549.5|155631.4|155541.4|12
1654272700000|2022-06-03 16:11:40|155640|155550|155638.7|155548.7|155641.8|155551.8|155638|155548|14
1654272710000|2022-06-03 16:11:50|155639.2|155549.2|155639.6|155549.6|155642.7|155552.7|155638|155548|8
1654272720000|2022-06-03 16:12:00|155639.9|155549.9|155604.8|155514.8|155641.7|155551.7|155595.6|155505.6|29
1654272730000|2022-06-03 16:12:10|155605.1|155515.1|155589.6|155499.6|155605.1|155515.1|155588.8|155498.8|17
1654272740000|2022-06-03 16:12:20|155589.2|155499.2|155589.2|155499.2|155589.2|155499.2|155588.9|155498.9|4
1654272750000|2022-06-03 16:12:30|155588.4|155498.4|155586|155496|155588.8|155498.8|155585.5|155495.5|9
1654272760000|2022-06-03 16:12:40|155585.6|155495.6|155581.8|155491.8|155601.8|155511.8|155581.7|155491.7|10
1654272770000|2022-06-03 16:12:50|155581.7|155491.7|155598.2|155508.2|155598.2|155508.2|155581.6|155491.6|8
1654272780000|2022-06-03 16:13:00|155596.5|155506.5|155590.4|155500.4|155596.6|155506.6|155589.5|155499.5|7
1654272790000|2022-06-03 16:13:10|155590.5|155500.5|155599.2|155509.2|155601.2|155511.2|155583|155493|11
1654272800000|2022-06-03 16:13:20|155601|155511|155591.4|155501.4|155601|155511|155591.4|155501.4|7
1654272810000|2022-06-03 16:13:30|155590.9|155500.9|155589.1|155499.1|155592.8|155502.8|155589.1|155499.1|10
1654272820000|2022-06-03 16:13:40|155587.5|155497.5|155587.3|155497.3|155588.2|155498.2|155587.3|155497.3|8
1654272830000|2022-06-03 16:13:50|155588.9|155498.9|155589.7|155499.7|155589.7|155499.7|155588|155498|10
1654272840000|2022-06-03 16:14:00|155589.8|155499.8|155592.3|155502.3|155596.3|155506.3|155587.4|155497.4|12
1654272850000|2022-06-03 16:14:10|155592.5|155502.5|155589.4|155499.4|155592.9|155502.9|155589.4|155499.4|6
1654272860000|2022-06-03 16:14:20|155589.3|155499.3|155590.8|155500.8|155592|155502|155589.3|155499.3|5
1654272870000|2022-06-03 16:14:30|155590.5|155500.5|155589.3|155499.3|155591.1|155501.1|155589.3|155499.3|7
1654272880000|2022-06-03 16:14:40|155589.4|155499.4|155590.2|155500.2|155591.3|155501.3|155589.4|155499.4|4
1654272890000|2022-06-03 16:14:50|155589.6|155499.6|155589.7|155499.7|155590.5|155500.5|155589.3|155499.3|7
1654272900000|2022-06-03 16:15:00|155589.4|155499.4|155592.6|155502.6|155595.2|155505.2|155589.4|155499.4|9
1654272910000|2022-06-03 16:15:10|155592.7|155502.7|155593.7|155503.7|155594.2|155504.2|155592.1|155502.1|9
1654272920000|2022-06-03 16:15:20|155592.8|155502.8|155590.5|155500.5|155592.9|155502.9|155590.5|155500.5|4
1654272930000|2022-06-03 16:15:30|155590.6|155500.6|155588.7|155498.7|155592.9|155502.9|155588.6|155498.6|11
1654272940000|2022-06-03 16:15:40|155589.1|155499.1|155588.5|155498.5|155589.4|155499.4|155588.3|155498.3|9
1654272950000|2022-06-03 16:15:50|155588.9|155498.9|155588.4|155498.4|155588.9|155498.9|155588.2|155498.2|5
1654272960000|2022-06-03 16:16:00|155591.2|155501.2|155590.8|155500.8|155593.1|155503.1|155590.6|155500.6|12
1654272970000|2022-06-03 16:16:10|155602|155512|155593.7|155503.7|155602|155512|155593.6|155503.6|12
1654272980000|2022-06-03 16:16:20|155597.5|155507.5|155591.1|155501.1|155601.1|155511.1|155591.1|155501.1|10
1654272990000|2022-06-03 16:16:30|155591.7|155501.7|155581.7|155491.7|155596.8|155506.8|155581.7|155491.7|13
1654273000000|2022-06-03 16:16:40|155608.3|155478.3|155582.5|155492.5|155608.3|155503.3|155578.8|155478.3|26
1654273010000|2022-06-03 16:16:50|155581.4|155491.4|155586.2|155496.2|155587|155497|155578.3|155488.3|17
1654273020000|2022-06-03 16:17:00|155585.2|155495.2|155540.7|155450.7|155587.6|155495.2|155537.9|155447.9|28
1654273030000|2022-06-03 16:17:10|155542.5|155452.5|155545.7|155455.7|155546.5|155456.5|155540.7|155450.7|27
1654273040000|2022-06-03 16:17:20|155546.4|155456.4|155542.9|155452.9|155546.5|155456.5|155540.4|155450.4|23
1654273050000|2022-06-03 16:17:30|155542|155452|155540|155450|155542.1|155452.1|155540|155450|17
1654273060000|2022-06-03 16:17:40|155542.6|155452.6|155537.3|155447.3|155545.4|155455.4|155537.3|155447.3|20
1654273070000|2022-06-03 16:17:50|155537.8|155447.8|155544.9|155454.9|155547.4|155457.4|155536.2|155446.2|20
1654273080000|2022-06-03 16:18:00|155543.7|155453.7|155539.6|155449.6|155545.1|155455.1|155539.6|155449.6|14
1654273090000|2022-06-03 16:18:10|155539.9|155449.9|155537.8|155447.8|155542.7|155452.7|155537.8|155447.8|12
1654273100000|2022-06-03 16:18:20|155538.5|155448.5|155538.1|155448.1|155539.2|155449.2|155535.9|155445.9|11
1654273110000|2022-06-03 16:18:30|155539.4|155449.4|155539.6|155449.6|155540.5|155450.5|155538.6|155448.6|18
1654273120000|2022-06-03 16:18:40|155538.8|155448.8|155569.5|155479.5|155578.1|155488.1|155538.8|155448.8|17
1654273130000|2022-06-03 16:18:50|155569.4|155479.4|155579.6|155489.6|155580.4|155490.4|155569.2|155479.2|18
1654273140000|2022-06-03 16:19:00|155578.2|155488.2|155630|155540|155630.4|155540.4|155577.4|155487.4|14
1654273150000|2022-06-03 16:19:10|155627.4|155537.4|155639.4|155549.4|155643.6|155553.6|155627.4|155537.4|30
1654273160000|2022-06-03 16:19:20|155638.6|155548.6|155644|155554|155650.2|155560.2|155638.6|155548.6|22
1654273170000|2022-06-03 16:19:30|155643|155553|155644.4|155554.4|155645.7|155555.7|155640.8|155550.8|20
1654273180000|2022-06-03 16:19:40|155643.9|155553.9|155644.8|155554.8|155653.4|155563.4|155643|155553|14
1654273190000|2022-06-03 16:19:50|155644.3|155554.3|155656|155566|155656|155566|155644.3|155554.3|13
1654273200000|2022-06-03 16:20:00|155657.7|155567.7|155658.7|155568.7|155661.1|155571.1|155653.8|155563.8|20
1654273210000|2022-06-03 16:20:10|155659.9|155569.9|155658.5|155568.5|155659.9|155569.9|155655.2|155565.2|14
1654273220000|2022-06-03 16:20:20|155654.8|155564.8|155653.6|155563.6|155658|155568|155653.6|155563.6|12
1654273230000|2022-06-03 16:20:30|155654.2|155564.2|155643.8|155553.8|155661.1|155571.1|155643.8|155553.8|12
1654273240000|2022-06-03 16:20:40|155645.8|155555.8|155646.8|155556.8|155648.6|155558.6|155645.8|155555.8|8
1654273250000|2022-06-03 16:20:50|155647|155557|155628|155538|155647|155557|155621.9|155531.9|17
1654273260000|2022-06-03 16:21:00|155628.4|155538.4|155631.3|155541.3|155635.2|155545.2|155628.2|155538.2|18
1654273270000|2022-06-03 16:21:10|155631.2|155541.2|155630.6|155540.6|155637.5|155547.5|155630.6|155540.6|15
1654273280000|2022-06-03 16:21:20|155634.4|155544.4|155619.9|155529.9|155635.5|155545.5|155619.1|155529.1|15
1654273290000|2022-06-03 16:21:30|155618.5|155528.5|155614.1|155524.1|155629|155539|155609|155519|15
1654273300000|2022-06-03 16:21:40|155627.2|155537.2|155634.7|155544.7|155640.7|155550.7|155600.5|155493.4|34
1654273310000|2022-06-03 16:21:50|155638.2|155548.2|155625.1|155535.1|155638.2|155548.2|155624.7|155534.7|25
1654273320000|2022-06-03 16:22:00|155625.2|155535.2|155625.8|155535.8|155627|155537|155623.8|155533.8|18
1654273330000|2022-06-03 16:22:10|155623|155533|155620.2|155530.2|155624.1|155534.1|155619.8|155529.8|18
1654273340000|2022-06-03 16:22:20|155623.6|155533.6|155634.7|155544.7|155648.2|155558.2|155621.2|155531.2|24
1654273350000|2022-06-03 16:22:30|155636.3|155546.3|155634.2|155544.2|155637.1|155547.1|155627|155537|23
1654273360000|2022-06-03 16:22:40|155634.1|155544.1|155628.5|155538.5|155634.1|155544.1|155623.7|155533.7|20
1654273370000|2022-06-03 16:22:50|155632.4|155542.4|155636.2|155546.2|155636.2|155546.2|155621.2|155531.2|31
1654273380000|2022-06-03 16:23:00|155637.4|155547.4|155624|155534|155640.3|155550.3|155618.1|155528.1|24
1654273390000|2022-06-03 16:23:10|155623.2|155533.2|155616.6|155526.6|155623.2|155533.2|155613.8|155523.8|10
1654273400000|2022-06-03 16:23:20|155616.2|155526.2|155618.5|155528.5|155621.4|155531.4|155612.2|155522.2|13
1654273410000|2022-06-03 16:23:30|155617.8|155527.8|155601.3|155511.3|155620.8|155530.8|155601.3|155511.3|16
1654273420000|2022-06-03 16:23:40|155602|155512|155600.5|155510.5|155603.1|155513.1|155595.3|155505.3|23
1654273430000|2022-06-03 16:23:50|155603.3|155513.3|155578|155488|155603.7|155513.7|155556.3|155460.9|30
1654273440000|2022-06-03 16:24:00|155576.4|155486.4|155575.3|155485.3|155577.2|155487.2|155573.8|155483.8|27
1654273450000|2022-06-03 16:24:10|155575.7|155485.7|155577.1|155487.1|155586.7|155496.7|155572.5|155482.5|27
1654273460000|2022-06-03 16:24:20|155576.3|155486.3|155577|155487|155585.7|155495.7|155575.7|155485.7|23
1654273470000|2022-06-03 16:24:30|155575.7|155485.7|155590.4|155460.4|155600.4|155485.7|155570.4|155459.7|25
1654273480000|2022-06-03 16:24:40|155588.7|155458.7|155590.8|155460.8|155596.5|155466.5|155588.6|155458.6|20
1654273490000|2022-06-03 16:24:50|155592|155462|155569.6|155479.6|155595.9|155486.2|155567.6|155462|14
1654273500000|2022-06-03 16:25:00|155569.4|155479.4|155565.5|155475.5|155570|155480|155565.5|155475.5|13
1654273510000|2022-06-03 16:25:10|155566.3|155476.3|155552|155462|155567.5|155477.5|155552|155462|17
1654273520000|2022-06-03 16:25:20|155551.6|155461.6|155556.9|155466.9|155568.3|155478.3|155541.6|155451.6|31
1654273530000|2022-06-03 16:25:30|155557|155467|155558.8|155468.8|155562.2|155472.2|155555.4|155465.4|16
1654273540000|2022-06-03 16:25:40|155561.5|155471.5|155556.1|155466.1|155562.3|155472.3|155556|155466|17
1654273550000|2022-06-03 16:25:50|155555.7|155465.7|155554.6|155464.6|155560.8|155470.8|155553.9|155463.9|19
1654273560000|2022-06-03 16:26:00|155554.3|155464.3|155558.8|155468.8|155566.8|155476.8|155554.3|155464.3|31
1654273570000|2022-06-03 16:26:10|155557.9|155467.9|155542.8|155452.8|155558.5|155468.5|155542.7|155452.7|25
1654273580000|2022-06-03 16:26:20|155542.3|155452.3|155496.6|155406.6|155546.3|155456.3|155490.3|155400.3|29
1654273590000|2022-06-03 16:26:30|155497.2|155407.2|155500|155410|155502.1|155412.1|155494.3|155404.3|30
1654273600000|2022-06-03 16:26:40|155499|155409|155496.6|155406.6|155499|155409|155496.6|155406.6|13
1654273610000|2022-06-03 16:26:50|155496.4|155406.4|155483.5|155393.5|155496.5|155406.5|155480.2|155390.2|25
1654273620000|2022-06-03 16:27:00|155484.5|155394.5|155490.6|155400.6|155499.7|155409.7|155484.2|155394.2|22
1654273630000|2022-06-03 16:27:10|155492|155402|155464.9|155374.9|155497|155407|155464.9|155374.9|35
1654273640000|2022-06-03 16:27:20|155470.9|155380.9|155452.7|155362.7|155475.8|155385.8|155452.7|155362.7|34
1654273650000|2022-06-03 16:27:30|155452.6|155362.6|155457.1|155367.1|155467.3|155377.3|155452|155362|27
1654273660000|2022-06-03 16:27:40|155456.9|155366.9|155469.3|155379.3|155483.5|155393.5|155456.9|155366.9|25
1654273670000|2022-06-03 16:27:50|155469.7|155379.7|155468.2|155378.2|155471.1|155381.1|155466.4|155376.4|18
1654273680000|2022-06-03 16:28:00|155468.4|155378.4|155480.9|155390.9|155492.5|155402.5|155465.2|155375.2|35
1654273690000|2022-06-03 16:28:10|155486.7|155396.7|155465.2|155375.2|155486.7|155396.7|155465|155375|35
1654273700000|2022-06-03 16:28:20|155467.7|155377.7|155483.5|155393.5|155485.3|155395.3|155463.3|155373.3|29
1654273710000|2022-06-03 16:28:30|155484.5|155394.5|155475|155385|155485.4|155395.4|155455.8|155365.8|34
1654273720000|2022-06-03 16:28:40|155476.3|155386.3|155489.3|155399.3|155491.8|155401.8|155468.2|155378.2|23
1654273730000|2022-06-03 16:28:50|155492.1|155402.1|155480|155390|155492.4|155402.4|155472.3|155382.3|16
1654273740000|2022-06-03 16:29:00|155480.7|155390.7|155490.7|155400.7|155490.7|155400.7|155476.8|155386.8|13
1654273750000|2022-06-03 16:29:10|155490.9|155400.9|155491.9|155401.9|155494.3|155404.3|155490.7|155400.7|15
1654273760000|2022-06-03 16:29:20|155491.8|155401.8|155489|155399|155494.7|155404.7|155484.8|155394.8|25
1654273770000|2022-06-03 16:29:30|155491.9|155401.9|155500.1|155410.1|155504|155414|155490.1|155400.1|30
1654273780000|2022-06-03 16:29:40|155500.9|155410.9|155493|155403|155504.4|155414.4|155490.6|155400.6|24
1654273790000|2022-06-03 16:29:50|155493.2|155403.2|155492.4|155402.4|155494.7|155404.7|155490.6|155400.6|28
1654273800000|2022-06-03 16:30:00|155492|155402|155491.1|155401.1|155493.4|155403.4|155490.3|155400.3|18
1654273810000|2022-06-03 16:30:10|155490.3|155400.3|155483.1|155393.1|155490.3|155400.3|155483.1|155393.1|9
1654273820000|2022-06-03 16:30:20|155484|155394|155484.8|155394.8|155492.5|155402.5|155482.8|155392.8|20
1654273830000|2022-06-03 16:30:30|155479.9|155389.9|155485.5|155395.5|155485.5|155395.5|155472.3|155382.3|28
1654273840000|2022-06-03 16:30:40|155481.5|155391.5|155482.3|155392.3|155484.5|155394.5|155476.1|155386.1|28
1654273850000|2022-06-03 16:30:50|155481.4|155391.4|155488.7|155398.7|155488.9|155398.9|155480.7|155390.7|21
1654273860000|2022-06-03 16:31:00|155489.5|155399.5|155488.9|155398.9|155490.1|155400.1|155485.7|155395.7|12
1654273870000|2022-06-03 16:31:10|155485.8|155395.8|155489.2|155399.2|155489.2|155399.2|155485.3|155395.3|7
1654273880000|2022-06-03 16:31:20|155486.4|155396.4|155484.7|155394.7|155487.6|155397.6|155484.7|155394.7|9
1654273890000|2022-06-03 16:31:30|155482|155392|155485.1|155395.1|155491|155401|155479.9|155389.9|14
1654273900000|2022-06-03 16:31:40|155486|155396|155481.1|155391.1|155489.6|155399.6|155481.1|155391.1|11
1654273910000|2022-06-03 16:31:50|155491.1|155401.1|155490.4|155400.4|155491.1|155401.1|155485.3|155395.3|14
1654273920000|2022-06-03 16:32:00|155490.6|155400.6|155489|155399|155491.2|155401.2|155486.6|155396.6|23
1654273930000|2022-06-03 16:32:10|155488.3|155398.3|155489.9|155399.9|155491.9|155401.9|155484.1|155394.1|24
1654273940000|2022-06-03 16:32:20|155490.6|155400.6|155486.8|155396.8|155491.1|155401.1|155486.2|155396.2|21
1654273950000|2022-06-03 16:32:30|155489.5|155399.5|155483.5|155393.5|155495.1|155405.1|155479.5|155389.5|22
1654273960000|2022-06-03 16:32:40|155485.6|155395.6|155478.9|155388.9|155485.6|155395.6|155474.1|155384.1|26
1654273970000|2022-06-03 16:32:50|155476.1|155386.1|155479.1|155389.1|155481|155391|155476.1|155386.1|12
1654273980000|2022-06-03 16:33:00|155478.3|155388.3|155475.6|155385.6|155481.8|155391.8|155475.6|155385.6|22
1654273990000|2022-06-03 16:33:10|155473.6|155383.6|155478.7|155388.7|155488.5|155398.5|155473.6|155383.6|22
1654274000000|2022-06-03 16:33:20|155480.6|155390.6|155486.2|155396.2|155495.2|155405.2|155476.7|155386.7|20
1654274010000|2022-06-03 16:33:30|155486.9|155396.9|155488.1|155398.1|155491.4|155401.4|155483.4|155393.4|16
1654274020000|2022-06-03 16:33:40|155487.5|155397.5|155485.2|155395.2|155488.2|155398.2|155483.7|155393.7|16
1654274030000|2022-06-03 16:33:50|155484.2|155394.2|155488.3|155398.3|155490.3|155400.3|155483.6|155393.6|26
1654274040000|2022-06-03 16:34:00|155488.5|155398.5|155489.7|155399.7|155492.8|155402.8|155486.7|155396.7|21
1654274050000|2022-06-03 16:34:10|155486.4|155396.4|155485.3|155395.3|155490|155400|155482.4|155392.4|17
1654274060000|2022-06-03 16:34:20|155483.9|155393.9|155488.4|155398.4|155492.4|155402.4|155483.4|155393.4|10
1654274070000|2022-06-03 16:34:30|155490.1|155400.1|155488.3|155398.3|155492.5|155402.5|155487.7|155397.7|12
1654274080000|2022-06-03 16:34:40|155493.5|155403.5|155487.9|155397.9|155493.5|155403.5|155486.6|155396.6|13
1654274090000|2022-06-03 16:34:50|155488.7|155398.7|155486.7|155396.7|155488.7|155398.7|155486.2|155396.2|7
1654274100000|2022-06-03 16:35:00|155488|155398|155489.3|155399.3|155494.6|155404.6|155488|155398|12
1654274110000|2022-06-03 16:35:10|155486.6|155396.6|155495.3|155405.3|155495.3|155405.3|155484.1|155394.1|17
1654274120000|2022-06-03 16:35:20|155493.5|155403.5|155493.2|155403.2|155493.5|155403.5|155484.4|155394.4|10
1654274130000|2022-06-03 16:35:30|155489.4|155399.4|155485.8|155395.8|155489.9|155399.9|155485.8|155395.8|10
1654274140000|2022-06-03 16:35:40|155486.3|155396.3|155492.8|155402.8|155494.4|155404.4|155486.3|155396.3|15
1654274150000|2022-06-03 16:35:50|155493.8|155403.8|155487.9|155397.9|155493.8|155403.8|155486.8|155396.8|8
1654274160000|2022-06-03 16:36:00|155489|155399|155493.1|155403.1|155493.1|155403.1|155485.8|155395.8|15
1654274170000|2022-06-03 16:36:10|155493.8|155403.8|155492.7|155402.7|155499.7|155409.7|155488.6|155398.6|11
1654274180000|2022-06-03 16:36:20|155486.3|155396.3|155486.1|155396.1|155497.4|155407.4|155485.9|155395.9|15
1654274190000|2022-06-03 16:36:30|155486.8|155396.8|155492.3|155402.3|155494.7|155404.7|155485.9|155395.9|13
1654274200000|2022-06-03 16:36:40|155491.5|155401.5|155490.7|155400.7|155495.4|155405.4|155490.7|155400.7|17
1654274210000|2022-06-03 16:36:50|155491.4|155401.4|155480.2|155390.2|155497.3|155407.3|155480.2|155390.2|25
1654274220000|2022-06-03 16:37:00|155485.1|155395.1|155486|155396|155489.7|155399.7|155481.9|155391.9|34
1654274230000|2022-06-03 16:37:10|155486.6|155396.6|155490.7|155400.7|155490.7|155400.7|155484.7|155394.7|26
1654274240000|2022-06-03 16:37:20|155489.2|155399.2|155488.6|155398.6|155491.9|155401.9|155484.5|155394.5|27
1654274250000|2022-06-03 16:37:30|155488|155398|155484.4|155394.4|155493.2|155403.2|155482.6|155392.6|28
1654274260000|2022-06-03 16:37:40|155486.4|155396.4|155480.3|155390.3|155487.2|155397.2|155479.9|155389.9|15
1654274270000|2022-06-03 16:37:50|155486.2|155396.2|155489|155399|155494.2|155404.2|155483.9|155393.9|24
1654274280000|2022-06-03 16:38:00|155489.3|155399.3|155487.3|155397.3|155489.9|155399.9|155481.7|155391.7|26
1654274290000|2022-06-03 16:38:10|155488.2|155398.2|155480.4|155390.4|155490.8|155400.8|155476.6|155386.6|19
1654274300000|2022-06-03 16:38:20|155481|155391|155483.7|155393.7|155484.3|155394.3|155477.5|155387.5|12
1654274310000|2022-06-03 16:38:30|155483|155393|155477.4|155387.4|155483.9|155393.9|155477.4|155387.4|13
1654274320000|2022-06-03 16:38:40|155477.7|155387.7|155483.3|155393.3|155497.3|155407.3|155477.7|155387.7|27
1654274330000|2022-06-03 16:38:50|155482.3|155392.3|155489.7|155399.7|155490.9|155400.9|155476.2|155386.2|22
1654274340000|2022-06-03 16:39:00|155489|155399|155490.6|155400.6|155495.2|155405.2|155482.9|155392.9|25
1654274350000|2022-06-03 16:39:10|155493.3|155403.3|155485.7|155395.7|155493.3|155403.3|155476.7|155386.7|29
1654274360000|2022-06-03 16:39:20|155485.4|155395.4|155489.8|155399.8|155497.1|155407.1|155482|155392|28
1654274370000|2022-06-03 16:39:30|155488|155398|155483.3|155393.3|155490.8|155400.8|155483.3|155393.3|25
1654274380000|2022-06-03 16:39:40|155482.4|155392.4|155481.9|155391.9|155482.6|155392.6|155480.4|155390.4|13
1654274390000|2022-06-03 16:39:50|155482.4|155392.4|155484.7|155394.7|155485.7|155395.7|155480.4|155390.4|11
1654274400000|2022-06-03 16:40:00|155483.4|155393.4|155482.5|155392.5|155483.5|155393.5|155481.7|155391.7|8
1654274410000|2022-06-03 16:40:10|155486.7|155396.7|155487.9|155397.9|155489.7|155399.7|155485.9|155395.9|13
1654274420000|2022-06-03 16:40:20|155487.7|155397.7|155482.9|155392.9|155487.9|155397.9|155481.6|155391.6|13
1654274430000|2022-06-03 16:40:30|155483.4|155393.4|155487|155397|155487.6|155397.6|155481.8|155391.8|13
1654274440000|2022-06-03 16:40:40|155489.7|155399.7|155479.3|155389.3|155492.3|155402.3|155472.8|155382.8|31
1654274450000|2022-06-03 16:40:50|155480|155390|155483.7|155393.7|155485.8|155395.8|155479.7|155389.7|11
1654274460000|2022-06-03 16:41:00|155484.1|155394.1|155475.8|155385.8|155484.1|155394.1|155475.5|155385.5|13
1654274470000|2022-06-03 16:41:10|155476|155386|155481.3|155391.3|155483|155393|155476|155386|18
1654274480000|2022-06-03 16:41:20|155480.7|155390.7|155479.7|155389.7|155480.8|155390.8|155479.7|155389.7|10
1654274490000|2022-06-03 16:41:30|155480.4|155390.4|155480.9|155390.9|155482.5|155392.5|155479.3|155389.3|9
1654274500000|2022-06-03 16:41:40|155485.8|155395.8|155511.5|155421.5|155511.5|155421.5|155479.3|155389.3|15
1654274510000|2022-06-03 16:41:50|155514.5|155424.5|155527.5|155437.5|155530.8|155440.8|155514.5|155424.5|26
1654274520000|2022-06-03 16:42:00|155526|155436|155526.2|155436.2|155527.2|155437.2|155526|155436|8
1654274530000|2022-06-03 16:42:10|155526.3|155436.3|155528|155438|155529|155439|155526.3|155436.3|10
1654274540000|2022-06-03 16:42:20|155525.7|155435.7|155525.5|155435.5|155525.7|155435.7|155524.3|155434.3|4
1654274550000|2022-06-03 16:42:30|155519.4|155429.4|155518.3|155428.3|155519.4|155429.4|155518.3|155428.3|4
1654274560000|2022-06-03 16:42:40|155524.3|155434.3|155524.8|155434.8|155527.4|155437.4|155522.2|155432.2|5
1654274570000|2022-06-03 16:42:50|155526|155436|155514.6|155424.6|155530.2|155440.2|155514.6|155424.6|18
1654274580000|2022-06-03 16:43:00|155518.1|155428.1|155521.3|155431.3|155524.5|155434.5|155515.7|155425.7|14
1654274590000|2022-06-03 16:43:10|155523|155433|155534.3|155444.3|155535.8|155445.8|155523|155433|21
1654274600000|2022-06-03 16:43:20|155529.7|155439.7|155529.1|155439.1|155536.3|155446.3|155527.9|155437.9|13
1654274610000|2022-06-03 16:43:30|155530.4|155440.4|155533.2|155443.2|155535.5|155445.5|155530.4|155440.4|26
1654274620000|2022-06-03 16:43:40|155533.3|155443.3|155532.8|155442.8|155558.9|155449.6|155530.3|155428.9|27
1654274630000|2022-06-03 16:43:50|155530.1|155440.1|155533.3|155443.3|155534.4|155444.4|155530|155440|21
1654274640000|2022-06-03 16:44:00|155532.4|155442.4|155531.7|155441.7|155533.4|155443.4|155531.6|155441.6|10
1654274650000|2022-06-03 16:44:10|155531.8|155441.8|155528.1|155438.1|155533.2|155443.2|155528.1|155438.1|10
1654274660000|2022-06-03 16:44:20|155528|155438|155530.6|155440.6|155531|155441|155524.6|155434.6|12
1654274670000|2022-06-03 16:44:30|155529.8|155439.8|155527.9|155437.9|155538|155448|155527.9|155437.9|12
1654274680000|2022-06-03 16:44:40|155530.5|155440.5|155531.6|155441.6|155534.2|155444.2|155524.8|155434.8|27
1654274690000|2022-06-03 16:44:50|155532.4|155442.4|155529.8|155439.8|155533.6|155443.6|155526.6|155436.6|18
1654274700000|2022-06-03 16:45:00|155530.3|155440.3|155531.9|155441.9|155534.5|155444.5|155529.1|155439.1|11
1654274710000|2022-06-03 16:45:10|155533.1|155443.1|155523.9|155433.9|155533.1|155443.1|155523.9|155433.9|5
1654274720000|2022-06-03 16:45:20|155522.4|155432.4|155523.3|155433.3|155523.4|155433.4|155522.4|155432.4|6
1654274730000|2022-06-03 16:45:30|155523.4|155433.4|155527|155437|155528.6|155438.6|155522.7|155432.7|7
1654274740000|2022-06-03 16:45:40|155525.9|155435.9|155525.7|155435.7|155527.4|155437.4|155525.7|155435.7|8
1654274750000|2022-06-03 16:45:50|155526.4|155436.4|155521.7|155431.7|155527.1|155437.1|155521.7|155431.7|7
1654274760000|2022-06-03 16:46:00|155522|155432|155528.5|155438.5|155531|155441|155520.8|155430.8|9
1654274770000|2022-06-03 16:46:10|155528.4|155438.4|155529.1|155439.1|155535.7|155445.7|155521.1|155431.1|9
1654274780000|2022-06-03 16:46:20|155532.8|155442.8|155527.9|155437.9|155548.5|155442.8|155517.9|155418.5|13
1654274790000|2022-06-03 16:46:30|155528.1|155438.1|155526.8|155436.8|155532.4|155442.4|155526.8|155436.8|10
1654274800000|2022-06-03 16:46:40|155528.2|155438.2|155529.6|155439.6|155530.1|155440.1|155528|155438|5
1654274810000|2022-06-03 16:46:50|155527.8|155437.8|155537.3|155447.3|155537.3|155447.3|155524.1|155434.1|10
1654274820000|2022-06-03 16:47:00|155526.6|155436.6|155523.5|155433.5|155526.9|155436.9|155518.8|155428.8|5
1654274830000|2022-06-03 16:47:10|155521|155431|155527.4|155437.4|155528.1|155438.1|155521|155431|11
1654274840000|2022-06-03 16:47:20|155526.8|155436.8|155531.9|155441.9|155531.9|155441.9|155522.3|155432.3|10
1654274850000|2022-06-03 16:47:30|155527.6|155437.6|155527.6|155437.6|155527.6|155437.6|155527.5|155437.5|3
1654274860000|2022-06-03 16:47:40|155526.5|155436.5|155522.6|155432.6|155526.5|155436.5|155521.7|155431.7|10
1654274870000|2022-06-03 16:47:50|155522.7|155432.7|155523.2|155433.2|155523.2|155433.2|155520.8|155430.8|10
1654274880000|2022-06-03 16:48:00|155523.8|155433.8|155543.2|155413.2|155550|155434.7|155513.2|155413.2|23
1654274890000|2022-06-03 16:48:10|155487.1|155397.1|155446.2|155356.2|155487.1|155397.1|155445|155355|39
1654274900000|2022-06-03 16:48:20|155445|155355|155437.5|155347.5|155450|155360|155437.5|155347.5|24
1654274910000|2022-06-03 16:48:30|155437.4|155347.4|155435.3|155345.3|155439|155349|155435.3|155345.3|10
1654274920000|2022-06-03 16:48:40|155438.5|155348.5|155435.9|155345.9|155441.1|155351.1|155434.1|155344.1|11
1654274930000|2022-06-03 16:48:50|155434.8|155344.8|155450.3|155360.3|155451.9|155361.9|155430.7|155340.7|12
1654274940000|2022-06-03 16:49:00|155448.8|155358.8|155439|155349|155449.2|155359.2|155439|155349|14
1654274950000|2022-06-03 16:49:10|155442.1|155352.1|155447.9|155357.9|155451.6|155361.6|155441|155351|24
1654274960000|2022-06-03 16:49:20|155446.9|155356.9|155435|155345|155449.3|155359.3|155432.7|155342.7|6
1654274970000|2022-06-03 16:49:30|155436.8|155346.8|155443.3|155353.3|155445.8|155355.8|155427.1|155337.1|16
1654274980000|2022-06-03 16:49:40|155442.8|155352.8|155438.2|155348.2|155444.2|155354.2|155437.4|155347.4|7
1654274990000|2022-06-03 16:49:50|155436.9|155346.9|155439.9|155349.9|155441.2|155351.2|155435.1|155345.1|8
1654275000000|2022-06-03 16:50:00|155438.4|155348.4|155456.1|155366.1|155464.6|155374.6|155438.4|155348.4|31
1654275010000|2022-06-03 16:50:10|155455.3|155365.3|155506.5|155416.5|155506.5|155416.5|155454.3|155364.3|25
1654275020000|2022-06-03 16:50:20|155505|155415|155490.7|155400.7|155507.9|155417.9|155490.7|155400.7|8
1654275030000|2022-06-03 16:50:30|155493.1|155403.1|155501.4|155411.4|155503.2|155413.2|155493.1|155403.1|6
1654275040000|2022-06-03 16:50:40|155497.7|155407.7|155485|155395|155512.4|155422.4|155482.7|155392.7|9
1654275050000|2022-06-03 16:50:50|155487.3|155397.3|155518.7|155428.7|155518.7|155428.7|155486.4|155396.4|19
1654275060000|2022-06-03 16:51:00|155519.3|155429.3|155517|155427|155521.5|155431.5|155499.4|155409.4|24
1654275070000|2022-06-03 16:51:10|155518.9|155428.9|155510.3|155420.3|155522.9|155432.9|155506.5|155416.5|19
1654275080000|2022-06-03 16:51:20|155512.1|155422.1|155510.3|155420.3|155512.7|155422.7|155510.3|155420.3|10
1654275090000|2022-06-03 16:51:30|155510.1|155420.1|155511.1|155421.1|155514.3|155424.3|155505.2|155415.2|16
1654275100000|2022-06-03 16:51:40|155511.9|155421.9|155519.6|155429.6|155526.4|155436.4|155510.7|155420.7|9
1654275110000|2022-06-03 16:51:50|155519.5|155429.5|155516.1|155426.1|155520.3|155430.3|155502.1|155412.1|8
1654275120000|2022-06-03 16:52:00|155513.9|155423.9|155512.8|155422.8|155514.2|155424.2|155510.7|155420.7|11
1654275130000|2022-06-03 16:52:10|155518.3|155428.3|155519.7|155429.7|155530.8|155440.8|155511.6|155421.6|20
1654275140000|2022-06-03 16:52:20|155518.8|155428.8|155516|155426|155529.5|155439.5|155516|155426|21
1654275150000|2022-06-03 16:52:30|155515.1|155425.1|155510.7|155420.7|155519.4|155429.4|155510.7|155420.7|25
1654275160000|2022-06-03 16:52:40|155510.6|155420.6|155514.6|155424.6|155517|155427|155510.6|155420.6|14
1654275170000|2022-06-03 16:52:50|155513.8|155423.8|155513.1|155423.1|155522.1|155432.1|155511.9|155421.9|14
1654275180000|2022-06-03 16:53:00|155513|155423|155513.7|155423.7|155515.5|155425.5|155512.8|155422.8|7
1654275190000|2022-06-03 16:53:10|155515.4|155425.4|155514.7|155424.7|155515.8|155425.8|155513.8|155423.8|7
1654275200000|2022-06-03 16:53:20|155514.5|155424.5|155498.7|155408.7|155514.8|155424.8|155498.7|155408.7|4
1654275210000|2022-06-03 16:53:30|155499.4|155409.4|155500.3|155410.3|155501.8|155411.8|155499.3|155409.3|5
1654275220000|2022-06-03 16:53:40|155500.4|155410.4|155505.1|155415.1|155505.1|155415.1|155500.3|155410.3|5
1654275230000|2022-06-03 16:53:50|155505.3|155415.3|155493.3|155403.3|155519.8|155429.8|155493.3|155403.3|6
1654275240000|2022-06-03 16:54:00|155496.9|155406.9|155514.7|155424.7|155517.7|155427.7|155496.9|155406.9|8
1654275250000|2022-06-03 16:54:10|155512.5|155422.5|155508.8|155418.8|155512.5|155422.5|155507.1|155417.1|5
1654275260000|2022-06-03 16:54:20|155510.5|155420.5|155501|155411|155510.5|155420.5|155501|155411|3
1654275270000|2022-06-03 16:54:30|155501.2|155411.2|155510.8|155420.8|155516.6|155426.6|155501.2|155411.2|8
1654275280000|2022-06-03 16:54:40|155504.9|155414.9|155511.7|155421.7|155511.7|155421.7|155504.9|155414.9|7
1654275290000|2022-06-03 16:54:50|155510.7|155420.7|155517.8|155427.8|155519.9|155429.9|155510.7|155420.7|5
1654275300000|2022-06-03 16:55:00|155515.2|155425.2|155509|155419|155515.2|155425.2|155503.4|155413.4|7
1654275310000|2022-06-03 16:55:10|155509.2|155419.2|155508.8|155418.8|155509.2|155419.2|155508.8|155418.8|2
1654275320000|2022-06-03 16:55:20|155505.1|155415.1|155517.3|155427.3|155517.3|155427.3|155505.1|155415.1|5
1654275330000|2022-06-03 16:55:30|155504.9|155414.9|155506.6|155416.6|155509.1|155419.1|155498.9|155408.9|12
1654275340000|2022-06-03 16:55:40|155505.4|155415.4|155502.2|155412.2|155507.6|155417.6|155493.1|155403.1|15
1654275350000|2022-06-03 16:55:50|155504|155414|155461.2|155371.2|155504|155414|155454.5|155364.5|20
1654275360000|2022-06-03 16:56:00|155460.7|155370.7|155427.6|155337.6|155464.8|155374.8|155423|155333|23
1654275370000|2022-06-03 16:56:10|155425.9|155335.9|155430.3|155340.3|155437.4|155347.4|155425.9|155335.9|24
1654275380000|2022-06-03 16:56:20|155428.7|155338.7|155421|155331|155429.4|155339.4|155410.5|155320.5|25
1654275390000|2022-06-03 16:56:30|155420.2|155330.2|155418.6|155328.6|155443.1|155332.8|155413.5|155302.2|22
1654275400000|2022-06-03 16:56:40|155417.6|155327.6|155412.4|155322.4|155417.6|155327.6|155412.2|155322.2|14
1654275410000|2022-06-03 16:56:50|155412.1|155322.1|155415.6|155325.6|155416.5|155326.5|155411.2|155321.2|8
1654275420000|2022-06-03 16:57:00|155416.5|155326.5|155392|155302|155416.5|155326.5|155382.3|155279.7|21
1654275430000|2022-06-03 16:57:10|155389.9|155299.9|155400.5|155310.5|155430.6|155310.5|155385.7|155275.8|19
1654275440000|2022-06-03 16:57:20|155402.5|155312.5|155406.3|155276.3|155409.4|155314.5|155400.1|155271.4|21
1654275450000|2022-06-03 16:57:30|155407.5|155277.5|155408.7|155278.7|155408.7|155278.7|155403.5|155273.5|22
1654275460000|2022-06-03 16:57:40|155407.8|155277.8|155405.5|155275.5|155416.9|155286.9|155404.6|155274.6|19
1654275470000|2022-06-03 16:57:50|155406.1|155276.1|155411.6|155281.6|155412.3|155282.3|155403.5|155273.5|21
1654275480000|2022-06-03 16:58:00|155416.2|155286.2|155407.6|155277.6|155425.4|155295.4|155407.6|155277.6|21
1654275490000|2022-06-03 16:58:10|155410.4|155280.4|155414.9|155284.9|155416.7|155286.7|155410.4|155280.4|8
1654275500000|2022-06-03 16:58:20|155413.5|155283.5|155384.8|155294.8|155415.3|155294.8|155383|155276.3|10
1654275510000|2022-06-03 16:58:30|155383.3|155293.3|155389.6|155299.6|155390.9|155300.9|155383.3|155293.3|12
1654275520000|2022-06-03 16:58:40|155393.1|155303.1|155380.6|155290.6|155393.1|155303.1|155377.9|155287.9|8
1654275530000|2022-06-03 16:58:50|155382.5|155292.5|155390.2|155300.2|155390.3|155300.3|155382.5|155292.5|11
1654275540000|2022-06-03 16:59:00|155387.5|155297.5|155392.6|155302.6|155394.5|155304.5|155381.7|155291.7|20
1654275550000|2022-06-03 16:59:10|155390.1|155300.1|155361.6|155271.6|155390.1|155300.1|155357.8|155267.8|36
1654275560000|2022-06-03 16:59:20|155361.2|155271.2|155361.7|155271.7|155371.6|155281.6|155352|155262|39
1654275570000|2022-06-03 16:59:30|155365.2|155275.2|155364.7|155274.7|155371.5|155281.5|155359.6|155269.6|33
1654275580000|2022-06-03 16:59:40|155365.9|155275.9|155337.6|155247.6|155365.9|155275.9|155335.9|155245.9|29
1654275590000|2022-06-03 16:59:50|155338.3|155248.3|155332|155242|155340.9|155250.9|155331.1|155241.1|13
1654275600000|2022-06-03 17:00:00|155335.1|155245.1|155335.9|155245.9|155343.3|155253.3|155326.4|155236.4|36
1654275610000|2022-06-03 17:00:10|155347.8|155257.8|155331.5|155241.5|155351.5|155261.5|155331|155241|24
1654275620000|2022-06-03 17:00:20|155330.3|155240.3|155332.5|155242.5|155334.6|155244.6|155330.1|155240.1|12
1654275630000|2022-06-03 17:00:30|155332|155242|155348.3|155258.3|155366|155276|155331.6|155241.6|20
1654275640000|2022-06-03 17:00:40|155348.4|155258.4|155364.6|155274.6|155366.6|155276.6|155348|155258|23
1654275650000|2022-06-03 17:00:50|155319.9|155229.9|155319.3|155189.3|155325.8|155234|155305.7|155189.3|22
1654275660000|2022-06-03 17:01:00|155323.9|155193.9|155296.1|155206.1|155323.9|155210.4|155290.8|155193.9|24
1654275670000|2022-06-03 17:01:10|155296.8|155206.8|155292.2|155202.2|155297.5|155207.5|155278.8|155188.8|20
1654275680000|2022-06-03 17:01:20|155293.4|155203.4|155296.3|155206.3|155296.3|155206.3|155282.5|155192.5|17
1654275690000|2022-06-03 17:01:30|155292.7|155202.7|155296.8|155206.8|155300.5|155210.5|155270.7|155180.7|21
1654275700000|2022-06-03 17:01:40|155292.5|155202.5|155290.9|155200.9|155303.5|155213.5|155290.3|155200.3|11
1654275710000|2022-06-03 17:01:50|155289.8|155199.8|155274|155184|155296.4|155206.4|155274|155184|14
1654275720000|2022-06-03 17:02:00|155283.3|155193.3|155283|155193|155286.9|155196.9|155279.7|155189.7|8
1654275730000|2022-06-03 17:02:10|155289.9|155199.9|155297.8|155207.8|155303.5|155213.5|155284.5|155194.5|8
1654275740000|2022-06-03 17:02:20|155291.5|155201.5|155280.6|155190.6|155299.1|155209.1|155280.6|155190.6|11
1654275750000|2022-06-03 17:02:30|155279.9|155189.9|155318.1|155188.1|155319.7|155201.4|155279.8|155175.9|16
1654275760000|2022-06-03 17:02:40|155317.4|155187.4|155315.3|155185.3|155317.9|155187.9|155309.8|155179.8|8
1654275770000|2022-06-03 17:02:50|155317.6|155187.6|155308.3|155178.3|155320.7|155190.7|155304.6|155174.6|15
1654275780000|2022-06-03 17:03:00|155308.2|155178.2|155304.4|155214.4|155313.9|155214.4|155301.4|155177.2|18
1654275790000|2022-06-03 17:03:10|155301.3|155211.3|155295.9|155205.9|155305.3|155215.3|155293.7|155203.7|11
1654275800000|2022-06-03 17:03:20|155297.6|155207.6|155290.7|155200.7|155299|155209|155284.5|155194.5|8
1654275810000|2022-06-03 17:03:30|155290.2|155200.2|155294.6|155204.6|155294.6|155204.6|155290.2|155200.2|10
1654275820000|2022-06-03 17:03:40|155294.5|155204.5|155296.2|155166.2|155311.4|155211.2|155264.8|155166.2|20
1654275830000|2022-06-03 17:03:50|155291.6|155161.6|155292.8|155162.8|155292.8|155162.8|155290.6|155160.6|5
1654275840000|2022-06-03 17:04:00|155292.6|155162.6|155291.4|155161.4|155299.8|155169.8|155290|155160|14
1654275850000|2022-06-03 17:04:10|155291.5|155161.5|155289.4|155159.4|155292.3|155162.3|155285.9|155155.9|9
1654275860000|2022-06-03 17:04:20|155289.9|155159.9|155260.6|155170.6|155289.9|155188.4|155252.7|155159.9|12
1654275870000|2022-06-03 17:04:30|155287.1|155157.1|155285.1|155155.1|155296|155185.6|155275.6|155148.3|15
1654275880000|2022-06-03 17:04:40|155285.5|155155.5|155246|155156|155290.7|155160.7|155236.7|155143|24
1654275890000|2022-06-03 17:04:50|155245.9|155155.9|155268.7|155138.7|155270.5|155155.9|155242.9|155138.7|10
1654275900000|2022-06-03 17:05:00|155267.2|155137.2|155255.4|155125.4|155267.2|155137.2|155255.4|155125.4|9
1654275910000|2022-06-03 17:05:10|155257.8|155127.8|155240|155150|155260.5|155150|155240|155127.6|10
1654275920000|2022-06-03 17:05:20|155239.1|155149.1|155231.8|155141.8|155245.1|155155.1|155231.8|155141.8|13
1654275930000|2022-06-03 17:05:30|155234.6|155144.6|155240.1|155150.1|155240.2|155150.2|155234.6|155144.6|15
1654275940000|2022-06-03 17:05:40|155239.2|155149.2|155300.1|155170.1|155301.9|155189.3|155238.7|155148.7|15
1654275950000|2022-06-03 17:05:50|155300.9|155170.9|155300.9|155170.9|155301|155171|155300.9|155170.9|5
1654275960000|2022-06-03 17:06:00|155300.4|155170.4|155280.7|155190.7|155300.4|155192.6|155264.4|155170.4|13
1654275970000|2022-06-03 17:06:10|155282.2|155192.2|155324.6|155234.6|155327.8|155237.8|155277.9|155187.9|16
1654275980000|2022-06-03 17:06:20|155322.6|155232.6|155324.9|155234.9|155324.9|155234.9|155322.3|155232.3|7
1654275990000|2022-06-03 17:06:30|155325|155235|155325.2|155235.2|155325.2|155235.2|155324.8|155234.8|4
1654276000000|2022-06-03 17:06:40|155325.3|155235.3|155315|155225|155325.3|155235.3|155312.4|155222.4|11
1654276010000|2022-06-03 17:06:50|155317.7|155227.7|155325.5|155235.5|155325.8|155235.8|155317.7|155227.7|6
1654276020000|2022-06-03 17:07:00|155325.6|155235.6|155320.5|155230.5|155325.7|155235.7|155309.7|155219.7|10
1654276030000|2022-06-03 17:07:10|155324|155234|155324.7|155234.7|155324.8|155234.8|155324|155234|9
1654276040000|2022-06-03 17:07:20|155324.8|155234.8|155323.8|155233.8|155324.8|155234.8|155321.6|155231.6|8
1654276050000|2022-06-03 17:07:30|155324.1|155234.1|155323.5|155233.5|155324.1|155234.1|155313.6|155223.6|10
1654276060000|2022-06-03 17:07:40|155320.5|155230.5|155322.8|155232.8|155323.2|155233.2|155320.5|155230.5|10
1654276070000|2022-06-03 17:07:50|155327.8|155237.8|155309.9|155219.9|155328|155238|155309.9|155219.9|7
1654276080000|2022-06-03 17:08:00|155311.7|155221.7|155316.8|155226.8|155318.7|155228.7|155311.7|155221.7|9
1654276090000|2022-06-03 17:08:10|155323.3|155233.3|155361.9|155231.9|155361.9|155247.1|155306.6|155216.6|18
1654276100000|2022-06-03 17:08:20|155361.7|155231.7|155342.6|155252.6|155361.9|155252.6|155342.5|155230.5|16
1654276110000|2022-06-03 17:08:30|155332.9|155242.9|155343.4|155253.4|155343.4|155253.4|155332.9|155242.9|12
1654276120000|2022-06-03 17:08:40|155342.1|155252.1|155419.3|155289.3|155421.4|155299.9|155342|155252|18
1654276130000|2022-06-03 17:08:50|155419.5|155289.5|155403.3|155313.3|155419.5|155313.5|155391.4|155281.5|20
1654276140000|2022-06-03 17:09:00|155404|155314|155403.7|155313.7|155406.7|155316.7|155400.7|155310.7|12
1654276150000|2022-06-03 17:09:10|155399.9|155309.9|155437.4|155347.4|155464.1|155350.5|155398.8|155308.8|23
1654276160000|2022-06-03 17:09:20|155437.5|155347.5|155435.5|155345.5|155439|155349|155435.1|155345.1|17
1654276170000|2022-06-03 17:09:30|155435.4|155345.4|155435.8|155345.8|155435.8|155345.8|155435.3|155345.3|8
1654276180000|2022-06-03 17:09:40|155435.7|155345.7|155443.4|155353.4|155443.4|155353.4|155435.7|155345.7|10
1654276190000|2022-06-03 17:09:50|155442.6|155352.6|155440|155350|155443|155353|155440|155350|13
1654276200000|2022-06-03 17:10:00|155440.7|155350.7|155437.9|155347.9|155443.5|155353.5|155437.3|155347.3|20
1654276210000|2022-06-03 17:10:10|155438.6|155348.6|155436|155346|155440.8|155350.8|155429|155339|22
1654276220000|2022-06-03 17:10:20|155439.3|155349.3|155440.2|155350.2|155441.4|155351.4|155431.7|155341.7|15
1654276230000|2022-06-03 17:10:30|155431.8|155341.8|155429.1|155339.1|155437.7|155347.7|155427.9|155337.9|15
1654276240000|2022-06-03 17:10:40|155431.5|155341.5|155438.9|155348.9|155467|155357.4|155427|155336.7|19
1654276250000|2022-06-03 17:10:50|155438.4|155348.4|155434.3|155344.3|155440.1|155350.1|155433.8|155343.8|7
1654276260000|2022-06-03 17:11:00|155434.7|155344.7|155439.3|155349.3|155441.5|155351.5|155433.9|155343.9|9
1654276270000|2022-06-03 17:11:10|155437.7|155347.7|155444.5|155354.5|155444.6|155354.6|155437.6|155347.6|7
1654276280000|2022-06-03 17:11:20|155444.6|155354.6|155431.6|155341.6|155444.8|155354.8|155424.9|155334.9|7
1654276290000|2022-06-03 17:11:30|155431.9|155341.9|155430|155340|155432.7|155342.7|155428.7|155338.7|8
1654276300000|2022-06-03 17:11:40|155426.1|155336.1|155437.1|155347.1|155438.3|155348.3|155416.2|155326.2|8
1654276310000|2022-06-03 17:11:50|155437.6|155347.6|155438.5|155348.5|155438.5|155348.5|155437.6|155347.6|2
1654276320000|2022-06-03 17:12:00|155436.8|155346.8|155445.5|155355.5|155445.5|155355.5|155436.8|155346.8|6
1654276330000|2022-06-03 17:12:10|155445.4|155355.4|155431.9|155341.9|155445.6|155355.6|155431.7|155341.7|6
1654276340000|2022-06-03 17:12:20|155434.9|155344.9|155434.7|155344.7|155434.9|155344.9|155434.7|155344.7|3
1654276350000|2022-06-03 17:12:30|155433.8|155343.8|155442.2|155352.2|155442.2|155352.2|155433.8|155343.8|6
1654276360000|2022-06-03 17:12:40|155442.4|155352.4|155428.7|155338.7|155442.4|155352.4|155426|155336|8
1654276370000|2022-06-03 17:12:50|155430.9|155340.9|155434|155344|155438.5|155348.5|155429.2|155339.2|10
1654276380000|2022-06-03 17:13:00|155434.8|155344.8|155423.5|155333.5|155446.7|155356.7|155423.5|155333.5|6
1654276390000|2022-06-03 17:13:10|155429.4|155339.4|155441.2|155351.2|155445|155355|155426.8|155336.8|15
1654276400000|2022-06-03 17:13:20|155441.9|155351.9|155441.4|155351.4|155442.4|155352.4|155439.7|155349.7|12
1654276410000|2022-06-03 17:13:30|155437|155347|155454.1|155364.1|155457|155367|155437|155347|24
1654276420000|2022-06-03 17:13:40|155454|155364|155470|155380|155470|155380|155453.5|155363.5|21
1654276430000|2022-06-03 17:13:50|155469.1|155379.1|155468.7|155378.7|155470.1|155380.1|155464.6|155374.6|26
1654276440000|2022-06-03 17:14:00|155465.1|155375.1|155458.2|155368.2|155466.5|155376.5|155458|155368|18
1654276450000|2022-06-03 17:14:10|155460.5|155370.5|155456.7|155366.7|155460.5|155370.5|155455.6|155365.6|12
1654276460000|2022-06-03 17:14:20|155458.9|155368.9|155462.1|155372.1|155465.5|155375.5|155457.3|155367.3|19
1654276470000|2022-06-03 17:14:30|155470.6|155380.6|155471.4|155381.4|155471.7|155381.7|155458.9|155368.9|20
1654276480000|2022-06-03 17:14:40|155469.9|155379.9|155470.7|155380.7|155471.4|155381.4|155469.9|155379.9|18
1654276490000|2022-06-03 17:14:50|155463.9|155373.9|155473.6|155383.6|155479.9|155389.9|155463.9|155373.9|25
1654276500000|2022-06-03 17:15:00|155473.1|155383.1|155467.7|155377.7|155476.7|155386.7|155466|155376|29
1654276510000|2022-06-03 17:15:10|155467.8|155377.8|155470.3|155380.3|155471.2|155381.2|155465.4|155375.4|20
1654276520000|2022-06-03 17:15:20|155471.2|155381.2|155470.3|155380.3|155471.2|155381.2|155469.3|155379.3|8
1654276530000|2022-06-03 17:15:30|155469.5|155379.5|155473.1|155383.1|155473.1|155383.1|155466.4|155376.4|17
1654276540000|2022-06-03 17:15:40|155472.6|155382.6|155473.9|155383.9|155474|155384|155471.7|155381.7|15
1654276550000|2022-06-03 17:15:50|155473.4|155383.4|155468.6|155378.6|155473.9|155383.9|155466|155376|19
1654276560000|2022-06-03 17:16:00|155469|155379|155472|155382|155472.6|155382.6|155466.7|155376.7|14
1654276570000|2022-06-03 17:16:10|155472.6|155382.6|155468.2|155378.2|155472.6|155382.6|155465.1|155375.1|23
1654276580000|2022-06-03 17:16:20|155468.9|155378.9|155471.3|155381.3|155471.3|155381.3|155468.9|155378.9|13
1654276590000|2022-06-03 17:16:30|155470.8|155380.8|155467|155377|155471.3|155381.3|155464|155374|19
1654276600000|2022-06-03 17:16:40|155466.2|155376.2|155474.2|155384.2|155474.2|155384.2|155466.2|155376.2|6
1654276610000|2022-06-03 17:16:50|155474.7|155384.7|155465.7|155375.7|155474.7|155384.7|155462.2|155372.2|16
1654276620000|2022-06-03 17:17:00|155465.8|155375.8|155470.3|155380.3|155471.9|155381.9|155464.8|155374.8|21
1654276630000|2022-06-03 17:17:10|155469.7|155379.7|155470.7|155380.7|155470.7|155380.7|155468.7|155378.7|16
1654276640000|2022-06-03 17:17:20|155471.6|155381.6|155470.4|155380.4|155473.5|155383.5|155468.5|155378.5|18
1654276650000|2022-06-03 17:17:30|155472.4|155382.4|155468.6|155378.6|155476.4|155386.4|155468.6|155378.6|19
1654276660000|2022-06-03 17:17:40|155469.4|155379.4|155469.3|155379.3|155472.3|155382.3|155468.3|155378.3|19
1654276670000|2022-06-03 17:17:50|155471.1|155381.1|155478.3|155388.3|155479.7|155389.7|155471.1|155381.1|24
1654276680000|2022-06-03 17:18:00|155479.6|155389.6|155530.4|155440.4|155535|155445|155479.1|155389.1|36
1654276690000|2022-06-03 17:18:10|155530|155440|155529.4|155439.4|155533|155443|155528.4|155438.4|29
1654276700000|2022-06-03 17:18:20|155529.1|155439.1|155528.5|155438.5|155529.6|155439.6|155526.4|155436.4|25
1654276710000|2022-06-03 17:18:30|155528.3|155438.3|155530.8|155440.8|155531.8|155441.8|155526.4|155436.4|25
1654276720000|2022-06-03 17:18:40|155530.1|155440.1|155531.1|155441.1|155532|155442|155527.8|155437.8|25
1654276730000|2022-06-03 17:18:50|155532.3|155442.3|155538.2|155448.2|155542.3|155452.3|155531.1|155441.1|31
1654276740000|2022-06-03 17:19:00|155538.8|155448.8|155577.5|155487.5|155582.2|155492.2|155538.8|155448.8|34
1654276750000|2022-06-03 17:19:10|155578|155488|155576.6|155486.6|155580.3|155490.3|155575.8|155485.8|27
1654276760000|2022-06-03 17:19:20|155577.1|155487.1|155580.6|155490.6|155583.3|155493.3|155575.5|155485.5|20
1654276770000|2022-06-03 17:19:30|155580.5|155490.5|155577.1|155487.1|155583|155493|155577.1|155487.1|20
1654276780000|2022-06-03 17:19:40|155578.5|155488.5|155582.1|155492.1|155584.7|155494.7|155574.8|155484.8|25
1654276790000|2022-06-03 17:19:50|155576.5|155486.5|155578.8|155488.8|155579.9|155489.9|155576|155486|24
1654276800000|2022-06-03 17:20:00|155583.6|155493.6|155579.9|155489.9|155583.6|155493.6|155576|155486|29
1654276810000|2022-06-03 17:20:10|155580|155490|155582.8|155492.8|155583.3|155493.3|155572.6|155482.6|28
1654276820000|2022-06-03 17:20:20|155583.2|155493.2|155579.9|155489.9|155586.2|155496.2|155575.5|155485.5|25
1654276830000|2022-06-03 17:20:30|155580.9|155490.9|155580.4|155490.4|155583|155493|155576.8|155486.8|23
1654276840000|2022-06-03 17:20:40|155580.3|155490.3|155580.4|155490.4|155580.9|155490.9|155575.8|155485.8|26
1654276850000|2022-06-03 17:20:50|155581|155491|155576.9|155486.9|155581.3|155491.3|155575.1|155485.1|20
1654276860000|2022-06-03 17:21:00|155576.3|155486.3|155582.8|155492.8|155583.8|155493.8|155575.9|155485.9|30
1654276870000|2022-06-03 17:21:10|155583.2|155493.2|155585.2|155495.2|155585.9|155495.9|155581.2|155491.2|15
1654276880000|2022-06-03 17:21:20|155583.7|155493.7|155579.9|155489.9|155584|155494|155579|155489|15
1654276890000|2022-06-03 17:21:30|155579.3|155489.3|155573.7|155483.7|155581.3|155491.3|155573.7|155483.7|25
1654276900000|2022-06-03 17:21:40|155570.9|155480.9|155576.4|155486.4|155576.4|155486.4|155569.4|155479.4|27
1654276910000|2022-06-03 17:21:50|155576.6|155486.6|155575.2|155485.2|155576.6|155486.6|155572.4|155482.4|15
1654276920000|2022-06-03 17:22:00|155574.8|155484.8|155572.3|155482.3|155577.3|155487.3|155570.7|155480.7|26
1654276930000|2022-06-03 17:22:10|155573.3|155483.3|155572.5|155482.5|155577.5|155487.5|155572.1|155482.1|17
1654276940000|2022-06-03 17:22:20|155573.9|155483.9|155578.2|155488.2|155578.9|155488.9|155573.9|155483.9|22
1654276950000|2022-06-03 17:22:30|155578|155488|155580.3|155490.3|155580.3|155490.3|155578|155488|12
1654276960000|2022-06-03 17:22:40|155573.2|155483.2|155572.2|155482.2|155575.7|155485.7|155570.3|155480.3|24
1654276970000|2022-06-03 17:22:50|155571.6|155481.6|155562.1|155472.1|155572.5|155482.5|155557|155467|31
1654276980000|2022-06-03 17:23:00|155563.8|155473.8|155567.3|155477.3|155571.6|155481.6|155563.8|155473.8|27
1654276990000|2022-06-03 17:23:10|155568.4|155478.4|155571.1|155481.1|155572.2|155482.2|155567.3|155477.3|23
1654277000000|2022-06-03 17:23:20|155572|155482|155578.8|155488.8|155582.8|155492.8|155570.5|155480.5|20
1654277010000|2022-06-03 17:23:30|155578.5|155488.5|155575.8|155485.8|155580.2|155490.2|155572.9|155482.9|18
1654277020000|2022-06-03 17:23:40|155571.8|155481.8|155578|155488|155579.9|155489.9|155571.8|155481.8|20
1654277030000|2022-06-03 17:23:50|155576.1|155486.1|155581.6|155491.6|155581.6|155491.6|155575.3|155485.3|13
1654277040000|2022-06-03 17:24:00|155581.4|155491.4|155582.1|155492.1|155582.1|155492.1|155577.4|155487.4|13
1654277050000|2022-06-03 17:24:10|155582.3|155492.3|155582.6|155492.6|155583.8|155493.8|155581.2|155491.2|16
1654277060000|2022-06-03 17:24:20|155583.1|155493.1|155570.9|155480.9|155583.1|155493.1|155570.6|155480.6|18
1654277070000|2022-06-03 17:24:30|155569.9|155479.9|155571.5|155481.5|155572.8|155482.8|155562.6|155472.6|26
1654277080000|2022-06-03 17:24:40|155572|155482|155570.1|155480.1|155573.9|155483.9|155567.9|155477.9|18
1654277090000|2022-06-03 17:24:50|155570.6|155480.6|155543.9|155453.9|155570.8|155480.8|155536.6|155446.6|22
1654277100000|2022-06-03 17:25:00|155544.1|155454.1|155541.8|155451.8|155545.2|155455.2|155537|155447|32
1654277110000|2022-06-03 17:25:10|155541.5|155451.5|155537.4|155447.4|155543.4|155453.4|155537|155447|22
1654277120000|2022-06-03 17:25:20|155538|155448|155540.3|155450.3|155540.4|155450.4|155538|155448|12
1654277130000|2022-06-03 17:25:30|155540.8|155450.8|155540|155450|155541.7|155451.7|155539.6|155449.6|20
1654277140000|2022-06-03 17:25:40|155541.9|155451.9|155541.9|155451.9|155543.2|155453.2|155535.9|155445.9|26
1654277150000|2022-06-03 17:25:50|155540.3|155450.3|155541.2|155451.2|155542.2|155452.2|155540.3|155450.3|17
1654277160000|2022-06-03 17:26:00|155538.5|155448.5|155543.8|155453.8|155544.3|155454.3|155538|155448|25
1654277170000|2022-06-03 17:26:10|155542.8|155452.8|155543.7|155453.7|155546.7|155456.7|155540|155450|17
1654277180000|2022-06-03 17:26:20|155544.6|155454.6|155548|155458|155576.6|155460|155540.6|155438.1|16
1654277190000|2022-06-03 17:26:30|155547.4|155457.4|155549.2|155459.2|155549.5|155459.5|155547.2|155457.2|20
1654277200000|2022-06-03 17:26:40|155549|155459|155549.8|155459.8|155550.5|155460.5|155546.1|155456.1|15
1654277210000|2022-06-03 17:26:50|155550.4|155460.4|155547.4|155457.4|155550.4|155460.4|155543.3|155453.3|14
1654277220000|2022-06-03 17:27:00|155548|155458|155550.3|155460.3|155551.3|155461.3|155548|155458|16
1654277230000|2022-06-03 17:27:10|155549.8|155459.8|155542|155452|155550.9|155460.9|155538.2|155448.2|20
1654277240000|2022-06-03 17:27:20|155544|155454|155527.8|155437.8|155547.5|155457.5|155520.6|155430.6|33
1654277250000|2022-06-03 17:27:30|155530.7|155440.7|155527.1|155437.1|155530.7|155440.7|155520.5|155430.5|23
1654277260000|2022-06-03 17:27:40|155527.4|155437.4|155529.6|155439.6|155532.4|155442.4|155526.4|155436.4|23
1654277270000|2022-06-03 17:27:50|155527.9|155437.9|155540.9|155450.9|155542.5|155452.5|155526.2|155436.2|27
1654277280000|2022-06-03 17:28:00|155543|155453|155567.2|155477.2|155568.8|155478.8|155543|155453|25
1654277290000|2022-06-03 17:28:10|155568.2|155478.2|155566.3|155476.3|155568.2|155478.2|155566.3|155476.3|9
1654277300000|2022-06-03 17:28:20|155566.5|155476.5|155577.5|155487.5|155577.5|155487.5|155563.3|155473.3|24
1654277310000|2022-06-03 17:28:30|155578.8|155488.8|155573.4|155483.4|155578.8|155488.8|155571.8|155481.8|21
1654277320000|2022-06-03 17:28:40|155574.2|155484.2|155575.7|155485.7|155575.7|155485.7|155571.7|155481.7|9
1654277330000|2022-06-03 17:28:50|155575.8|155485.8|155575.4|155485.4|155576.2|155486.2|155575.4|155485.4|7
1654277340000|2022-06-03 17:29:00|155574.7|155484.7|155574.7|155484.7|155575.9|155485.9|155571.3|155481.3|18
1654277350000|2022-06-03 17:29:10|155574.4|155484.4|155564.1|155474.1|155574.8|155484.8|155564.1|155474.1|15
1654277360000|2022-06-03 17:29:20|155564.5|155474.5|155545.7|155455.7|155564.5|155474.5|155544.4|155454.4|24
1654277370000|2022-06-03 17:29:30|155545.8|155455.8|155543.8|155453.8|155546.4|155456.4|155542.3|155452.3|13
1654277380000|2022-06-03 17:29:40|155543.5|155453.5|155573.8|155483.8|155576.9|155486.9|155543.5|155453.5|22
1654277390000|2022-06-03 17:29:50|155574|155484|155572|155482|155574|155484|155570.6|155480.6|22
1654277400000|2022-06-03 17:30:00|155571.8|155481.8|155587.9|155497.9|155588.2|155498.2|155571.8|155481.8|34
1654277410000|2022-06-03 17:30:10|155588.8|155498.8|155593.6|155503.6|155594.4|155504.4|155588|155498|19
1654277420000|2022-06-03 17:30:20|155594.2|155504.2|155585.9|155495.9|155594.2|155504.2|155584.6|155494.6|22
1654277430000|2022-06-03 17:30:30|155585.6|155495.6|155581.6|155491.6|155587.3|155497.3|155580.9|155490.9|26
1654277440000|2022-06-03 17:30:40|155582.1|155492.1|155580.7|155490.7|155582.4|155492.4|155574.7|155484.7|24
1654277450000|2022-06-03 17:30:50|155581.9|155491.9|155580.9|155490.9|155582.3|155492.3|155580.8|155490.8|14
1654277460000|2022-06-03 17:31:00|155581.5|155491.5|155581.1|155491.1|155582.5|155492.5|155577.8|155487.8|20
1654277470000|2022-06-03 17:31:10|155581.4|155491.4|155582.9|155492.9|155583.7|155493.7|155581.4|155491.4|11
1654277480000|2022-06-03 17:31:20|155582.8|155492.8|155582.7|155492.7|155582.8|155492.8|155579.8|155489.8|17
1654277490000|2022-06-03 17:31:30|155582.8|155492.8|155594.7|155504.7|155596.5|155506.5|155582.5|155492.5|26
1654277500000|2022-06-03 17:31:40|155595.3|155505.3|155591.8|155501.8|155595.3|155505.3|155590.7|155500.7|14
1654277510000|2022-06-03 17:31:50|155591.9|155501.9|155589.2|155499.2|155592.4|155502.4|155588.6|155498.6|10
1654277520000|2022-06-03 17:32:00|155589.3|155499.3|155588.7|155498.7|155589.9|155499.9|155582.8|155492.8|16
1654277530000|2022-06-03 17:32:10|155587.6|155497.6|155586.2|155496.2|155587.6|155497.6|155583|155493|14
1654277540000|2022-06-03 17:32:20|155585.5|155495.5|155588|155498|155592.4|155502.4|155585.5|155495.5|21
1654277550000|2022-06-03 17:32:30|155588.5|155498.5|155591.7|155501.7|155592.4|155502.4|155588.5|155498.5|13
1654277560000|2022-06-03 17:32:40|155591.2|155501.2|155587.8|155497.8|155591.7|155501.7|155587.8|155497.8|12
1654277570000|2022-06-03 17:32:50|155588.8|155498.8|155577.3|155487.3|155588.8|155498.8|155576.5|155486.5|26
1654277580000|2022-06-03 17:33:00|155576.3|155486.3|155577|155487|155577.5|155487.5|155574.3|155484.3|30
1654277590000|2022-06-03 17:33:10|155577.2|155487.2|155574.9|155484.9|155578.8|155488.8|155573.6|155483.6|16
1654277600000|2022-06-03 17:33:20|155574.8|155484.8|155556.5|155466.5|155574.8|155484.8|155553.8|155463.8|24
1654277610000|2022-06-03 17:33:30|155558.1|155468.1|155576.6|155486.6|155577.8|155487.8|155558.1|155468.1|23
1654277620000|2022-06-03 17:33:40|155574.3|155484.3|155578.9|155488.9|155582.9|155492.9|155570.7|155480.7|26
1654277630000|2022-06-03 17:33:50|155579|155489|155578.4|155488.4|155579|155489|155575.6|155485.6|18
1654277640000|2022-06-03 17:34:00|155576.3|155486.3|155562.3|155472.3|155578.9|155488.9|155561.9|155471.9|23
1654277650000|2022-06-03 17:34:10|155564.2|155474.2|155563.9|155473.9|155566.1|155476.1|155561.4|155471.4|25
1654277660000|2022-06-03 17:34:20|155563.8|155473.8|155580|155490|155580|155490|155561.9|155471.9|14
1654277670000|2022-06-03 17:34:30|155566.9|155476.9|155566.4|155476.4|155575.2|155485.2|155562.7|155472.7|19
1654277680000|2022-06-03 17:34:40|155567.4|155477.4|155566.8|155476.8|155567.8|155477.8|155566.8|155476.8|7
1654277690000|2022-06-03 17:34:50|155565|155475|155553.3|155463.3|155565.1|155475.1|155552.6|155462.6|31
1654277700000|2022-06-03 17:35:00|155554.4|155464.4|155552.8|155462.8|155565.6|155475.6|155550.6|155460.6|29
1654277710000|2022-06-03 17:35:10|155549.3|155459.3|155566.2|155476.2|155567.2|155477.2|155549.3|155459.3|28
1654277720000|2022-06-03 17:35:20|155563.9|155473.9|155568.3|155478.3|155572.3|155482.3|155563.9|155473.9|17
1654277730000|2022-06-03 17:35:30|155566.1|155476.1|155568.9|155478.9|155570|155480|155566.1|155476.1|16
1654277740000|2022-06-03 17:35:40|155570|155480|155578.4|155488.4|155584.6|155494.6|155568.8|155478.8|27
1654277750000|2022-06-03 17:35:50|155576.2|155486.2|155572.7|155482.7|155579|155489|155570.7|155480.7|21
1654277760000|2022-06-03 17:36:00|155573|155483|155570.2|155480.2|155574|155484|155567.4|155477.4|15
1654277770000|2022-06-03 17:36:10|155569.7|155479.7|155563.1|155473.1|155571.4|155481.4|155560.9|155470.9|16
1654277780000|2022-06-03 17:36:20|155563.8|155473.8|155570.3|155480.3|155571.3|155481.3|155558|155468|28
1654277790000|2022-06-03 17:36:30|155569.2|155479.2|155568.2|155478.2|155570.1|155480.1|155564.6|155474.6|27
1654277800000|2022-06-03 17:36:40|155569.5|155479.5|155566.9|155476.9|155570.4|155480.4|155566.9|155476.9|11
1654277810000|2022-06-03 17:36:50|155566.2|155476.2|155567.5|155477.5|155568.7|155478.7|155565.2|155475.2|12
1654277820000|2022-06-03 17:37:00|155570.1|155480.1|155574.7|155484.7|155575.5|155485.5|155557.7|155467.7|21
1654277830000|2022-06-03 17:37:10|155573.7|155483.7|155567.8|155477.8|155580.8|155490.8|155562|155472|20
1654277840000|2022-06-03 17:37:20|155564.4|155474.4|155563.3|155473.3|155566.4|155476.4|155559.9|155469.9|27
1654277850000|2022-06-03 17:37:30|155555.3|155465.3|155562.2|155472.2|155568|155478|155554.3|155464.3|33
1654277860000|2022-06-03 17:37:40|155562.1|155472.1|155573.4|155483.4|155577.2|155487.2|155558.9|155468.9|24
1654277870000|2022-06-03 17:37:50|155574.1|155484.1|155533.8|155443.8|155574.1|155484.1|155527.1|155437.1|31
1654277880000|2022-06-03 17:38:00|155531.8|155441.8|155540.4|155450.4|155544.9|155454.9|155531.8|155441.8|29
1654277890000|2022-06-03 17:38:10|155538.3|155448.3|155531|155441|155541.2|155451.2|155531|155441|29
1654277900000|2022-06-03 17:38:20|155533.1|155443.1|155525.8|155435.8|155533.1|155443.1|155522.3|155432.3|15
1654277910000|2022-06-03 17:38:30|155524.7|155434.7|155539.3|155449.3|155546.3|155456.3|155524.7|155434.7|21
1654277920000|2022-06-03 17:38:40|155539.4|155449.4|155536.6|155446.6|155541|155451|155534.3|155444.3|17
1654277930000|2022-06-03 17:38:50|155533.8|155443.8|155538.7|155448.7|155538.9|155448.9|155532.4|155442.4|18
1654277940000|2022-06-03 17:39:00|155537.9|155447.9|155533.7|155443.7|155537.9|155447.9|155531|155441|14
1654277950000|2022-06-03 17:39:10|155531.9|155441.9|155529.4|155439.4|155531.9|155441.9|155528.3|155438.3|9
1654277960000|2022-06-03 17:39:20|155527.4|155437.4|155516.5|155426.5|155530.9|155440.9|155516.5|155426.5|22
1654277970000|2022-06-03 17:39:30|155516.9|155426.9|155516.7|155426.7|155522.5|155432.5|155516.7|155426.7|11
1654277980000|2022-06-03 17:39:40|155515.8|155425.8|155529.4|155439.4|155529.6|155439.6|155515.8|155425.8|18
1654277990000|2022-06-03 17:39:50|155530.1|155440.1|155522.4|155432.4|155535.3|155445.3|155520.3|155430.3|18
1654278000000|2022-06-03 17:40:00|155524.5|155434.5|155531.2|155441.2|155533.1|155443.1|155520.4|155430.4|28
1654278010000|2022-06-03 17:40:10|155529.9|155439.9|155530.2|155440.2|155532.4|155442.4|155528.2|155438.2|13
1654278020000|2022-06-03 17:40:20|155529.5|155439.5|155533.1|155443.1|155533.7|155443.7|155526.5|155436.5|15
1654278030000|2022-06-03 17:40:30|155533|155443|155531.8|155441.8|155533|155443|155527.4|155437.4|16
1654278040000|2022-06-03 17:40:40|155532.8|155442.8|155533.6|155443.6|155533.6|155443.6|155529.5|155439.5|9
1654278050000|2022-06-03 17:40:50|155533.9|155443.9|155538.4|155448.4|155539|155449|155532.9|155442.9|9
1654278060000|2022-06-03 17:41:00|155539.2|155449.2|155536.9|155446.9|155548.9|155458.9|155527.4|155437.4|20
1654278070000|2022-06-03 17:41:10|155538.3|155448.3|155538.5|155448.5|155539.9|155449.9|155532.4|155442.4|14
1654278080000|2022-06-03 17:41:20|155539.4|155449.4|155535|155445|155545.3|155455.3|155535|155445|20
1654278090000|2022-06-03 17:41:30|155539.8|155449.8|155536.9|155446.9|155539.8|155449.8|155535.4|155445.4|18
1654278100000|2022-06-03 17:41:40|155538.2|155448.2|155542.5|155452.5|155543.6|155453.6|155536.8|155446.8|20
1654278110000|2022-06-03 17:41:50|155541.5|155451.5|155574|155484|155580.5|155490.5|155541.5|155451.5|20
1654278120000|2022-06-03 17:42:00|155578.7|155488.7|155574.3|155484.3|155578.7|155488.7|155571.7|155481.7|12
1654278130000|2022-06-03 17:42:10|155572.3|155482.3|155580.4|155490.4|155585.2|155495.2|155569.5|155479.5|25
1654278140000|2022-06-03 17:42:20|155579.8|155489.8|155573.7|155483.7|155589.8|155499.8|155568.3|155478.3|22
1654278150000|2022-06-03 17:42:30|155574|155484|155567.3|155477.3|155577.8|155487.8|155567.3|155477.3|16
1654278160000|2022-06-03 17:42:40|155569.3|155479.3|155578.7|155488.7|155584.1|155494.1|155569|155479|15
1654278170000|2022-06-03 17:42:50|155580.9|155490.9|155581.2|155491.2|155583.2|155493.2|155573.7|155483.7|22
1654278180000|2022-06-03 17:43:00|155583.9|155493.9|155581.2|155491.2|155586.3|155496.3|155577.5|155487.5|18
1654278190000|2022-06-03 17:43:10|155578.7|155488.7|155581.8|155491.8|155588.5|155498.5|155574|155484|29
1654278200000|2022-06-03 17:43:20|155588.6|155498.6|155580.7|155490.7|155588.6|155498.6|155577.4|155487.4|28
1654278210000|2022-06-03 17:43:30|155579.7|155489.7|155571.6|155481.6|155583.2|155493.2|155570.3|155480.3|18
1654278220000|2022-06-03 17:43:40|155574.1|155484.1|155574.2|155484.2|155576.3|155486.3|155571.8|155481.8|14
1654278230000|2022-06-03 17:43:50|155573.8|155483.8|155581.4|155491.4|155581.4|155491.4|155570.3|155480.3|14
1654278240000|2022-06-03 17:44:00|155578.1|155488.1|155568.4|155478.4|155582.7|155492.7|155566|155476|31
1654278250000|2022-06-03 17:44:10|155570.7|155480.7|155567.6|155477.6|155571.9|155481.9|155565.8|155475.8|18
1654278260000|2022-06-03 17:44:20|155568.4|155478.4|155567.7|155477.7|155569.1|155479.1|155566|155476|13
1654278270000|2022-06-03 17:44:30|155567|155477|155565.4|155475.4|155567.7|155477.7|155563.4|155473.4|16
1654278280000|2022-06-03 17:44:40|155565.7|155475.7|155569.3|155479.3|155572.2|155482.2|155565.7|155475.7|17
1654278290000|2022-06-03 17:44:50|155570.2|155480.2|155566.6|155476.6|155570.2|155480.2|155563.4|155473.4|19
1654278300000|2022-06-03 17:45:00|155567.8|155477.8|155569.5|155479.5|155573.7|155483.7|155565.5|155475.5|31
1654278310000|2022-06-03 17:45:10|155568|155478|155567.4|155477.4|155569.1|155479.1|155567.1|155477.1|23
1654278320000|2022-06-03 17:45:20|155568.1|155478.1|155563.7|155473.7|155568.3|155478.3|155563.7|155473.7|15
1654278330000|2022-06-03 17:45:30|155563.8|155473.8|155569.6|155479.6|155571.7|155481.7|155563.3|155473.3|19
1654278340000|2022-06-03 17:45:40|155571|155481|155572.6|155482.6|155572.8|155482.8|155568.6|155478.6|12
1654278350000|2022-06-03 17:45:50|155572.2|155482.2|155571|155481|155572.2|155482.2|155569.4|155479.4|21
1654278360000|2022-06-03 17:46:00|155571.2|155481.2|155569.7|155479.7|155575.1|155485.1|155569.7|155479.7|15
1654278370000|2022-06-03 17:46:10|155567.6|155477.6|155580.7|155490.7|155581.7|155491.7|155567.6|155477.6|24
1654278380000|2022-06-03 17:46:20|155579|155489|155577.1|155487.1|155581.9|155491.9|155576.8|155486.8|24
1654278390000|2022-06-03 17:46:30|155575.9|155485.9|155570.3|155480.3|155576.7|155486.7|155559.7|155469.7|31
1654278400000|2022-06-03 17:46:40|155571.2|155481.2|155570.6|155480.6|155572|155482|155569.9|155479.9|18
1654278410000|2022-06-03 17:46:50|155571|155481|155570.2|155480.2|155571.9|155481.9|155569.4|155479.4|6
1654278420000|2022-06-03 17:47:00|155570.4|155480.4|155568|155478|155571.9|155481.9|155564|155474|27
1654278430000|2022-06-03 17:47:10|155568.8|155478.8|155574.1|155484.1|155575.2|155485.2|155562.5|155472.5|24
1654278440000|2022-06-03 17:47:20|155574.2|155484.2|155570.1|155480.1|155574.2|155484.2|155569.1|155479.1|27
1654278450000|2022-06-03 17:47:30|155571.6|155481.6|155570.2|155480.2|155572.3|155482.3|155568.8|155478.8|21
1654278460000|2022-06-03 17:47:40|155569.4|155479.4|155565|155475|155571.2|155481.2|155565|155475|15
1654278470000|2022-06-03 17:47:50|155564.7|155474.7|155566.7|155476.7|155566.9|155476.9|155564.7|155474.7|16
1654278480000|2022-06-03 17:48:00|155565.5|155475.5|155565.1|155475.1|155567.3|155477.3|155565.1|155475.1|19
1654278490000|2022-06-03 17:48:10|155564.8|155474.8|155566.5|155476.5|155568|155478|155564.8|155474.8|19
1654278500000|2022-06-03 17:48:20|155567.1|155477.1|155567.9|155477.9|155568.5|155478.5|155566.3|155476.3|13
1654278510000|2022-06-03 17:48:30|155567.1|155477.1|155567.1|155477.1|155570.9|155480.9|155566.5|155476.5|11
1654278520000|2022-06-03 17:48:40|155566.6|155476.6|155581.3|155491.3|155581.3|155491.3|155566.3|155476.3|16
1654278530000|2022-06-03 17:48:50|155572|155482|155567.3|155477.3|155575.6|155485.6|155562.5|155472.5|22
1654278540000|2022-06-03 17:49:00|155567.8|155477.8|155573.9|155483.9|155575.5|155485.5|155566.8|155476.8|19
1654278550000|2022-06-03 17:49:10|155574.9|155484.9|155572.3|155482.3|155574.9|155484.9|155571.6|155481.6|10
1654278560000|2022-06-03 17:49:20|155571.6|155481.6|155569|155479|155574.4|155484.4|155567.5|155477.5|10
1654278570000|2022-06-03 17:49:30|155570.8|155480.8|155569.2|155479.2|155572.2|155482.2|155566|155476|24
1654278580000|2022-06-03 17:49:40|155569.8|155479.8|155566.4|155476.4|155569.8|155479.8|155565.8|155475.8|24
1654278590000|2022-06-03 17:49:50|155566|155476|155567.8|155477.8|155569.3|155479.3|155566|155476|23
1654278600000|2022-06-03 17:50:00|155567.1|155477.1|155568.6|155478.6|155573|155483|155566.5|155476.5|28
1654278610000|2022-06-03 17:50:10|155568.1|155478.1|155569.1|155479.1|155570.9|155480.9|155567.4|155477.4|20
1654278620000|2022-06-03 17:50:20|155567.4|155477.4|155574.1|155484.1|155575.1|155485.1|155567.3|155477.3|22
1654278630000|2022-06-03 17:50:30|155573.1|155483.1|155572.4|155482.4|155574.1|155484.1|155571.7|155481.7|11
1654278640000|2022-06-03 17:50:40|155573.2|155483.2|155572.1|155482.1|155574.1|155484.1|155572.1|155482.1|10
1654278650000|2022-06-03 17:50:50|155572.2|155482.2|155570.7|155480.7|155573.7|155483.7|155564.8|155474.8|15
1654278660000|2022-06-03 17:51:00|155572.1|155482.1|155573.6|155483.6|155581.5|155491.5|155567.7|155477.7|27
1654278670000|2022-06-03 17:51:10|155572.6|155482.6|155573.8|155483.8|155576.6|155486.6|155569.9|155479.9|17
1654278680000|2022-06-03 17:51:20|155572.4|155482.4|155573.8|155483.8|155575.2|155485.2|155568.6|155478.6|19
1654278690000|2022-06-03 17:51:30|155574.1|155484.1|155566.8|155476.8|155574.1|155484.1|155565.1|155475.1|24
1654278700000|2022-06-03 17:51:40|155566.9|155476.9|155581.6|155491.6|155581.6|155491.6|155561.7|155471.7|30
1654278710000|2022-06-03 17:51:50|155580.8|155490.8|155572.2|155482.2|155580.8|155490.8|155570.9|155480.9|20
1654278720000|2022-06-03 17:52:00|155572.8|155482.8|155574.2|155484.2|155574.2|155484.2|155568.9|155478.9|18
1654278730000|2022-06-03 17:52:10|155574.9|155484.9|155575.9|155485.9|155575.9|155485.9|155570.6|155480.6|14
1654278740000|2022-06-03 17:52:20|155576.4|155486.4|155571.8|155481.8|155577.2|155487.2|155571.8|155481.8|18
1654278750000|2022-06-03 17:52:30|155570.5|155480.5|155571.7|155481.7|155577|155487|155570.5|155480.5|17
1654278760000|2022-06-03 17:52:40|155572.2|155482.2|155562.4|155472.4|155573.1|155483.1|155562.4|155472.4|14
1654278770000|2022-06-03 17:52:50|155567.6|155477.6|155568.4|155478.4|155572.6|155482.6|155565.4|155475.4|15
1654278780000|2022-06-03 17:53:00|155568.8|155478.8|155572.8|155482.8|155580.5|155490.5|155568.4|155478.4|19
1654278790000|2022-06-03 17:53:10|155574.2|155484.2|155566.3|155476.3|155574.6|155484.6|155566.3|155476.3|24
1654278800000|2022-06-03 17:53:20|155566.5|155476.5|155571.8|155481.8|155571.8|155481.8|155564.5|155474.5|24
1654278810000|2022-06-03 17:53:30|155571|155481|155572.8|155482.8|155575.9|155485.9|155569.5|155479.5|25
1654278820000|2022-06-03 17:53:40|155571.5|155481.5|155571.9|155481.9|155575.3|155485.3|155571.1|155481.1|24
1654278830000|2022-06-03 17:53:50|155572.3|155482.3|155570.2|155480.2|155572.7|155482.7|155570.2|155480.2|13
1654278840000|2022-06-03 17:54:00|155570.1|155480.1|155574.8|155484.8|155574.8|155484.8|155569.6|155479.6|22
1654278850000|2022-06-03 17:54:10|155576.8|155486.8|155570.5|155480.5|155576.8|155486.8|155567.5|155477.5|22
1654278860000|2022-06-03 17:54:20|155568.7|155478.7|155571.3|155481.3|155572.2|155482.2|155565.9|155475.9|13
1654278870000|2022-06-03 17:54:30|155572.1|155482.1|155576.5|155486.5|155577.2|155487.2|155571.9|155481.9|26
1654278880000|2022-06-03 17:54:40|155576.7|155486.7|155578.4|155488.4|155578.4|155488.4|155574.3|155484.3|18
1654278890000|2022-06-03 17:54:50|155577.6|155487.6|155574.5|155484.5|155577.6|155487.6|155573.9|155483.9|13
1654278900000|2022-06-03 17:55:00|155573.4|155483.4|155571|155481|155576.8|155486.8|155571|155481|30
1654278910000|2022-06-03 17:55:10|155570.6|155480.6|155575.1|155485.1|155575.6|155485.6|155570|155480|24
1654278920000|2022-06-03 17:55:20|155573.3|155483.3|155571.6|155481.6|155574.7|155484.7|155568|155478|25
1654278930000|2022-06-03 17:55:30|155572|155482|155568.6|155478.6|155573.6|155483.6|155567.8|155477.8|17
1654278940000|2022-06-03 17:55:40|155566.9|155476.9|155567|155477|155569.1|155479.1|155565.2|155475.2|11
1654278950000|2022-06-03 17:55:50|155566.5|155476.5|155568.5|155478.5|155573|155483|155566.5|155476.5|21
1654278960000|2022-06-03 17:56:00|155568.6|155478.6|155567.2|155477.2|155569.2|155479.2|155567.2|155477.2|21
1654278970000|2022-06-03 17:56:10|155568.5|155478.5|155567.6|155477.6|155569.2|155479.2|155567.3|155477.3|16
1654278980000|2022-06-03 17:56:20|155569.8|155479.8|155568.4|155478.4|155571.2|155481.2|155568.4|155478.4|14
1654278990000|2022-06-03 17:56:30|155568.6|155478.6|155577.6|155487.6|155580.9|155490.9|155567.4|155477.4|17
1654279000000|2022-06-03 17:56:40|155576.8|155486.8|155575.3|155485.3|155577.6|155487.6|155573.7|155483.7|15
1654279010000|2022-06-03 17:56:50|155571.4|155481.4|155574.2|155484.2|155579.6|155489.6|155569.9|155479.9|24
1654279020000|2022-06-03 17:57:00|155574.6|155484.6|155573.5|155483.5|155575.2|155485.2|155571|155481|22
1654279030000|2022-06-03 17:57:10|155572.4|155482.4|155572.5|155482.5|155573.9|155483.9|155571.9|155481.9|13
1654279040000|2022-06-03 17:57:20|155571.8|155481.8|155573.9|155483.9|155576.3|155486.3|155571.8|155481.8|13
1654279050000|2022-06-03 17:57:30|155574|155484|155573.1|155483.1|155577.2|155487.2|155570.9|155480.9|18
1654279060000|2022-06-03 17:57:40|155573.7|155483.7|155573.8|155483.8|155575.8|155485.8|155573.7|155483.7|15
1654279070000|2022-06-03 17:57:50|155575.2|155485.2|155571.5|155481.5|155575.2|155485.2|155570.5|155480.5|18
1654279080000|2022-06-03 17:58:00|155572.3|155482.3|155571.9|155481.9|155572.3|155482.3|155569.5|155479.5|14
1654279090000|2022-06-03 17:58:10|155571.8|155481.8|155575.2|155485.2|155575.2|155485.2|155570.3|155480.3|13
1654279100000|2022-06-03 17:58:20|155574.3|155484.3|155574.4|155484.4|155575.9|155485.9|155574.3|155484.3|16
1654279110000|2022-06-03 17:58:30|155575.1|155485.1|155574.6|155484.6|155576.7|155486.7|155574.1|155484.1|13
1654279120000|2022-06-03 17:58:40|155575.6|155485.6|155574.6|155484.6|155575.6|155485.6|155574.1|155484.1|10
1654279130000|2022-06-03 17:58:50|155574.7|155484.7|155588.6|155498.6|155590.9|155500.9|155572.9|155482.9|16
1654279140000|2022-06-03 17:59:00|155585.5|155495.5|155589.9|155499.9|155595.1|155505.1|155585.5|155495.5|25
1654279150000|2022-06-03 17:59:10|155591.2|155501.2|155590|155500|155591.9|155501.9|155587.5|155497.5|21
1654279160000|2022-06-03 17:59:20|155590.1|155500.1|155588.4|155498.4|155590.8|155500.8|155588.4|155498.4|15
1654279170000|2022-06-03 17:59:30|155585|155495|155592.8|155502.8|155594|155504|155585|155495|18
1654279180000|2022-06-03 17:59:40|155591.8|155501.8|155593.1|155503.1|155593.1|155503.1|155589.5|155499.5|15
1654279190000|2022-06-03 17:59:50|155592.2|155502.2|155589.2|155499.2|155593.8|155503.8|155588.2|155498.2|21
1654279200000|2022-06-03 18:00:00|155586.2|155496.2|155591.7|155501.7|155593.4|155503.4|155586.2|155496.2|20
1654279210000|2022-06-03 18:00:10|155593.7|155503.7|155596.1|155506.1|155598.6|155508.6|155592|155502|19
1654279220000|2022-06-03 18:00:20|155595.4|155505.4|155596|155506|155599|155509|155593.7|155503.7|12
1654279230000|2022-06-03 18:00:30|155595.2|155505.2|155591.8|155501.8|155596|155506|155591.8|155501.8|13
1654279240000|2022-06-03 18:00:40|155589.9|155499.9|155589.9|155499.9|155592.8|155502.8|155589.8|155499.8|12
1654279250000|2022-06-03 18:00:50|155590.1|155500.1|155594.5|155504.5|155594.5|155504.5|155590.1|155500.1|10
1654279260000|2022-06-03 18:01:00|155596.1|155506.1|155594.6|155504.6|155596.1|155506.1|155593.5|155503.5|15
1654279270000|2022-06-03 18:01:10|155596.3|155506.3|155596.6|155506.6|155596.9|155506.9|155592.3|155502.3|16
1654279280000|2022-06-03 18:01:20|155596.1|155506.1|155598|155508|155599|155509|155594.9|155504.9|18
1654279290000|2022-06-03 18:01:30|155602.9|155512.9|155601.9|155511.9|155604.9|155514.9|155600.2|155510.2|15
1654279300000|2022-06-03 18:01:40|155601.6|155511.6|155601.5|155511.5|155603.5|155513.5|155599.9|155509.9|17
1654279310000|2022-06-03 18:01:50|155602.6|155512.6|155601.5|155511.5|155602.6|155512.6|155599.9|155509.9|7
1654279320000|2022-06-03 18:02:00|155601.8|155511.8|155608.4|155518.4|155608.4|155518.4|155600.1|155510.1|11
1654279330000|2022-06-03 18:02:10|155607.6|155517.6|155606.4|155516.4|155608.3|155518.3|155604.8|155514.8|13
1654279340000|2022-06-03 18:02:20|155608.6|155518.6|155602.7|155512.7|155609.9|155519.9|155602.7|155512.7|14
1654279350000|2022-06-03 18:02:30|155616.6|155526.6|155621.5|155531.5|155621.5|155531.5|155611.8|155521.8|21
1654279360000|2022-06-03 18:02:40|155620.5|155530.5|155619.5|155529.5|155620.5|155530.5|155618.9|155528.9|17
1654279370000|2022-06-03 18:02:50|155619.4|155529.4|155620.3|155530.3|155620.4|155530.4|155618.1|155528.1|10
1654279380000|2022-06-03 18:03:00|155620.6|155530.6|155613.9|155523.9|155620.6|155530.6|155613.9|155523.9|23
1654279390000|2022-06-03 18:03:10|155613.8|155523.8|155595.2|155505.2|155616.3|155526.3|155588.7|155498.7|23
1654279400000|2022-06-03 18:03:20|155593.6|155503.6|155588.1|155498.1|155594.3|155504.3|155588.1|155498.1|15
1654279410000|2022-06-03 18:03:30|155588.9|155498.9|155589.6|155499.6|155590.1|155500.1|155585.2|155495.2|18
1654279420000|2022-06-03 18:03:40|155589.9|155499.9|155589.7|155499.7|155593.3|155503.3|155589|155499|16
1654279430000|2022-06-03 18:03:50|155589.3|155499.3|155588.5|155498.5|155590.2|155500.2|155585.7|155495.7|14
1654279440000|2022-06-03 18:04:00|155588.7|155498.7|155598|155508|155600.3|155510.3|155587.4|155497.4|16
1654279450000|2022-06-03 18:04:10|155599|155509|155596.4|155506.4|155600.3|155510.3|155594.5|155504.5|18
1654279460000|2022-06-03 18:04:20|155597.1|155507.1|155596.5|155506.5|155597.1|155507.1|155593.6|155503.6|13
1654279470000|2022-06-03 18:04:30|155596.7|155506.7|155594|155504|155596.7|155506.7|155592.6|155502.6|9
1654279480000|2022-06-03 18:04:40|155593.9|155503.9|155594.2|155504.2|155595.5|155505.5|155593.9|155503.9|7
1654279490000|2022-06-03 18:04:50|155594.9|155504.9|155597.8|155507.8|155598.7|155508.7|155594.6|155504.6|9
1654279500000|2022-06-03 18:05:00|155598.7|155508.7|155597.5|155507.5|155598.7|155508.7|155595.9|155505.9|10
1654279510000|2022-06-03 18:05:10|155599.3|155509.3|155594.3|155504.3|155600|155510|155592.6|155502.6|17
1654279520000|2022-06-03 18:05:20|155594.7|155504.7|155597|155507|155597|155507|155592.5|155502.5|15
1654279530000|2022-06-03 18:05:30|155595.2|155505.2|155598.4|155508.4|155598.4|155508.4|155595|155505|10
1654279540000|2022-06-03 18:05:40|155597.7|155507.7|155597.8|155507.8|155597.9|155507.9|155595.8|155505.8|10
1654279550000|2022-06-03 18:05:50|155597.1|155507.1|155599.8|155509.8|155602.1|155512.1|155596.1|155506.1|13
1654279560000|2022-06-03 18:06:00|155601.3|155511.3|155598.9|155508.9|155603.2|155513.2|155598.3|155508.3|9
1654279570000|2022-06-03 18:06:10|155599.4|155509.4|155588.7|155498.7|155600.3|155510.3|155586.9|155496.9|17
1654279580000|2022-06-03 18:06:20|155589.2|155499.2|155591.9|155501.9|155591.9|155501.9|155588.9|155498.9|11
1654279590000|2022-06-03 18:06:30|155591.6|155501.6|155591.2|155501.2|155591.6|155501.6|155590.5|155500.5|10
1654279600000|2022-06-03 18:06:40|155591.3|155501.3|155591.2|155501.2|155596.5|155506.5|155591.2|155501.2|16
1654279610000|2022-06-03 18:06:50|155591.5|155501.5|155594.2|155504.2|155594.3|155504.3|155590.4|155500.4|12
1654279620000|2022-06-03 18:07:00|155594.5|155504.5|155589.9|155499.9|155594.5|155504.5|155586.2|155496.2|17
1654279630000|2022-06-03 18:07:10|155590.1|155500.1|155591.7|155501.7|155591.8|155501.8|155588.6|155498.6|13
1654279640000|2022-06-03 18:07:20|155591.2|155501.2|155590.8|155500.8|155592.3|155502.3|155590.7|155500.7|13
1654279650000|2022-06-03 18:07:30|155590.6|155500.6|155593.7|155503.7|155594.3|155504.3|155590.6|155500.6|14
1654279660000|2022-06-03 18:07:40|155594.1|155504.1|155594.9|155504.9|155594.9|155504.9|155591.8|155501.8|12
1654279670000|2022-06-03 18:07:50|155595.5|155505.5|155593.6|155503.6|155596.1|155506.1|155593.6|155503.6|8
1654279680000|2022-06-03 18:08:00|155595|155505|155596.5|155506.5|155597|155507|155594|155504|9
1654279690000|2022-06-03 18:08:10|155594.7|155504.7|155594.8|155504.8|155598.6|155508.6|155593.7|155503.7|7
1654279700000|2022-06-03 18:08:20|155595.1|155505.1|155597.3|155507.3|155600.6|155510.6|155593.5|155503.5|16
1654279710000|2022-06-03 18:08:30|155597.6|155507.6|155602.8|155512.8|155603.8|155513.8|155594.9|155504.9|9
1654279720000|2022-06-03 18:08:40|155597.7|155507.7|155597.5|155507.5|155598.3|155508.3|155594.2|155504.2|10
1654279730000|2022-06-03 18:08:50|155597|155507|155600.9|155510.9|155600.9|155510.9|155597|155507|11
1654279740000|2022-06-03 18:09:00|155599.9|155509.9|155597.1|155507.1|155599.9|155509.9|155596|155506|11
1654279750000|2022-06-03 18:09:10|155596.9|155506.9|155600|155510|155600|155510|155596.9|155506.9|5
1654279760000|2022-06-03 18:09:20|155599.3|155509.3|155598.1|155508.1|155600.9|155510.9|155597.2|155507.2|11
1654279770000|2022-06-03 18:09:30|155599.9|155509.9|155598.7|155508.7|155600|155510|155597.2|155507.2|8
1654279780000|2022-06-03 18:09:40|155599.3|155509.3|155600.1|155510.1|155600.2|155510.2|155598.6|155508.6|5
1654279790000|2022-06-03 18:09:50|155602.5|155512.5|155599.4|155509.4|155603.3|155513.3|155599.4|155509.4|8
1654279800000|2022-06-03 18:10:00|155600.5|155510.5|155597.9|155507.9|155601.6|155511.6|155597.3|155507.3|9
1654279810000|2022-06-03 18:10:10|155598.7|155508.7|155597.9|155507.9|155598.7|155508.7|155594.6|155504.6|14
1654279820000|2022-06-03 18:10:20|155595.9|155505.9|155595.3|155505.3|155597.6|155507.6|155595.3|155505.3|10
1654279830000|2022-06-03 18:10:30|155596.4|155506.4|155596.9|155506.9|155597.5|155507.5|155596.1|155506.1|6
1654279840000|2022-06-03 18:10:40|155596.3|155506.3|155591.9|155501.9|155596.3|155506.3|155584.9|155494.9|16
1654279850000|2022-06-03 18:10:50|155588.7|155498.7|155587|155497|155590.9|155500.9|155584.6|155494.6|10
1654279860000|2022-06-03 18:11:00|155585.4|155495.4|155585.6|155495.6|155588|155498|155582.8|155492.8|9
1654279870000|2022-06-03 18:11:10|155585|155495|155583.5|155493.5|155588.6|155498.6|155583.5|155493.5|15
1654279880000|2022-06-03 18:11:20|155585.1|155495.1|155586.6|155496.6|155587.8|155497.8|155583.1|155493.1|7
1654279890000|2022-06-03 18:11:30|155586.3|155496.3|155587.3|155497.3|155587.9|155497.9|155582.4|155492.4|12
1654279900000|2022-06-03 18:11:40|155586.3|155496.3|155590|155500|155590.2|155500.2|155586|155496|19
1654279910000|2022-06-03 18:11:50|155590.6|155500.6|155589.2|155499.2|155591.5|155501.5|155588.9|155498.9|13
1654279920000|2022-06-03 18:12:00|155590.3|155500.3|155590.2|155500.2|155590.6|155500.6|155588.1|155498.1|20
1654279930000|2022-06-03 18:12:10|155589.7|155499.7|155588|155498|155590.3|155500.3|155586.5|155496.5|12
1654279940000|2022-06-03 18:12:20|155588.2|155498.2|155590.6|155500.6|155590.6|155500.6|155587.5|155497.5|10
1654279950000|2022-06-03 18:12:30|155592|155502|155591.3|155501.3|155592|155502|155590.1|155500.1|10
1654279960000|2022-06-03 18:12:40|155590.3|155500.3|155587.3|155497.3|155591.3|155501.3|155587|155497|9
1654279970000|2022-06-03 18:12:50|155590.4|155500.4|155589.1|155499.1|155590.4|155500.4|155588.1|155498.1|11
1654279980000|2022-06-03 18:13:00|155588.2|155498.2|155587.5|155497.5|155590.4|155500.4|155586.9|155496.9|12
1654279990000|2022-06-03 18:13:10|155590.1|155500.1|155586.9|155496.9|155590.2|155500.2|155586.8|155496.8|15
1654280000000|2022-06-03 18:13:20|155587.2|155497.2|155588|155498|155589|155499|155587.2|155497.2|8
1654280010000|2022-06-03 18:13:30|155589.6|155499.6|155589.2|155499.2|155589.6|155499.6|155588|155498|7
1654280020000|2022-06-03 18:13:40|155588.6|155498.6|155593.5|155503.5|155593.5|155503.5|155588|155498|12
1654280030000|2022-06-03 18:13:50|155592.2|155502.2|155586.9|155496.9|155592.2|155502.2|155586.5|155496.5|10
1654280040000|2022-06-03 18:14:00|155587.9|155497.9|155586.7|155496.7|155588.9|155498.9|155586.4|155496.4|9
1654280050000|2022-06-03 18:14:10|155585.9|155495.9|155590|155500|155590.2|155500.2|155585.9|155495.9|14
1654280060000|2022-06-03 18:14:20|155588.2|155498.2|155584.5|155494.5|155590.3|155500.3|155583.7|155493.7|9
1654280070000|2022-06-03 18:14:30|155584.6|155494.6|155588.1|155498.1|155589.2|155499.2|155584.6|155494.6|8
1654280080000|2022-06-03 18:14:40|155585.5|155495.5|155589.5|155499.5|155589.5|155499.5|155585.5|155495.5|10
1654280090000|2022-06-03 18:14:50|155589.8|155499.8|155587.8|155497.8|155589.8|155499.8|155585.2|155495.2|11
1654280100000|2022-06-03 18:15:00|155588.5|155498.5|155583.1|155493.1|155588.5|155498.5|155583.1|155493.1|6
1654280110000|2022-06-03 18:15:10|155588.2|155498.2|155588.1|155498.1|155588.8|155498.8|155587.2|155497.2|7
1654280120000|2022-06-03 18:15:20|155587.9|155497.9|155587.9|155497.9|155588.5|155498.5|155586.1|155496.1|9
1654280130000|2022-06-03 18:15:30|155587|155497|155582.2|155492.2|155588.5|155498.5|155582.2|155492.2|7
1654280140000|2022-06-03 18:15:40|155583|155493|155587.5|155497.5|155587.5|155497.5|155581.3|155491.3|5
1654280150000|2022-06-03 18:15:50|155586.9|155496.9|155584.2|155494.2|155586.9|155496.9|155584.2|155494.2|4
1654280160000|2022-06-03 18:16:00|155587.8|155497.8|155587.2|155497.2|155588.1|155498.1|155586.2|155496.2|7
1654280170000|2022-06-03 18:16:10|155587.6|155497.6|155589.1|155499.1|155595.5|155505.5|155587.6|155497.6|9
1654280180000|2022-06-03 18:16:20|155587.7|155497.7|155588.9|155498.9|155591.4|155501.4|155587.7|155497.7|14
1654280190000|2022-06-03 18:16:30|155589.3|155499.3|155591|155501|155592.6|155502.6|155586.5|155496.5|20
1654280200000|2022-06-03 18:16:40|155591.6|155501.6|155590.8|155500.8|155591.6|155501.6|155586.9|155496.9|15
1654280210000|2022-06-03 18:16:50|155589|155499|155587.9|155497.9|155589|155499|155585.4|155495.4|17
1654280220000|2022-06-03 18:17:00|155588.7|155498.7|155585.2|155495.2|155589.8|155499.8|155585.2|155495.2|15
1654280230000|2022-06-03 18:17:10|155586.7|155496.7|155586.7|155496.7|155588.5|155498.5|155585.1|155495.1|17
1654280240000|2022-06-03 18:17:20|155587|155497|155586.6|155496.6|155587|155497|155585.9|155495.9|8
1654280250000|2022-06-03 18:17:30|155584.8|155494.8|155585.9|155495.9|155586.5|155496.5|155577.3|155487.3|19
1654280260000|2022-06-03 18:17:40|155584.4|155494.4|155582.5|155492.5|155586.6|155496.6|155581.9|155491.9|12
1654280270000|2022-06-03 18:17:50|155581.9|155491.9|155581.6|155491.6|155583.2|155493.2|155579.4|155489.4|11
1654280280000|2022-06-03 18:18:00|155581.8|155491.8|155581.9|155491.9|155581.9|155491.9|155577.1|155487.1|10
1654280290000|2022-06-03 18:18:10|155581.4|155491.4|155577.9|155487.9|155581.7|155491.7|155573.2|155483.2|12
1654280300000|2022-06-03 18:18:20|155579.3|155489.3|155584.6|155494.6|155588.8|155498.8|155579.2|155489.2|8
1654280310000|2022-06-03 18:18:30|155585.6|155495.6|155582.1|155492.1|155585.6|155495.6|155577.8|155487.8|18
1654280320000|2022-06-03 18:18:40|155583.7|155493.7|155577.8|155487.8|155583.7|155493.7|155573|155483|14
1654280330000|2022-06-03 18:18:50|155574.6|155484.6|155565.8|155475.8|155575.9|155485.9|155562.1|155472.1|10
1654280340000|2022-06-03 18:19:00|155567.9|155477.9|155569.4|155479.4|155569.7|155479.7|155566.6|155476.6|12
1654280350000|2022-06-03 18:19:10|155568.8|155478.8|155573.3|155483.3|155573.3|155483.3|155568.8|155478.8|9
1654280360000|2022-06-03 18:19:20|155570.5|155480.5|155560.8|155470.8|155571.9|155481.9|155555.1|155465.1|10
1654280370000|2022-06-03 18:19:30|155561.2|155471.2|155564.2|155474.2|155564.2|155474.2|155559.3|155469.3|14
1654280380000|2022-06-03 18:19:40|155564.1|155474.1|155570.7|155480.7|155570.7|155480.7|155558.3|155468.3|6
1654280390000|2022-06-03 18:19:50|155570.1|155480.1|155574.6|155484.6|155575.6|155485.6|155569.2|155479.2|11
1654280400000|2022-06-03 18:20:00|155575|155485|155570.6|155480.6|155575|155485|155567.6|155477.6|8
1654280410000|2022-06-03 18:20:10|155571.3|155481.3|155572.5|155482.5|155572.5|155482.5|155568|155478|8
1654280420000|2022-06-03 18:20:20|155572.2|155482.2|155564.1|155474.1|155572.5|155482.5|155561.1|155471.1|11
1654280430000|2022-06-03 18:20:30|155564.5|155474.5|155575.6|155485.6|155578.1|155488.1|155562.6|155472.6|11
1654280440000|2022-06-03 18:20:40|155576.1|155486.1|155577.4|155487.4|155577.9|155487.9|155575|155485|10
1654280450000|2022-06-03 18:20:50|155577.6|155487.6|155571.9|155481.9|155577.6|155487.6|155570.9|155480.9|11
1654280460000|2022-06-03 18:21:00|155573.5|155483.5|155575.4|155485.4|155576.3|155486.3|155573.5|155483.5|12
1654280470000|2022-06-03 18:21:10|155576.4|155486.4|155579.9|155489.9|155580|155490|155576.2|155486.2|17
1654280480000|2022-06-03 18:21:20|155580|155490|155574.9|155484.9|155580.4|155490.4|155574.7|155484.7|12
1654280490000|2022-06-03 18:21:30|155575.3|155485.3|155573.7|155483.7|155576|155486|155572.4|155482.4|12
1654280500000|2022-06-03 18:21:40|155574.4|155484.4|155577.1|155487.1|155578.9|155488.9|155573.7|155483.7|17
1654280510000|2022-06-03 18:21:50|155577.4|155487.4|155574|155484|155579.3|155489.3|155570.4|155480.4|11
1654280520000|2022-06-03 18:22:00|155573.5|155483.5|155572.4|155482.4|155575.7|155485.7|155572.4|155482.4|21
1654280530000|2022-06-03 18:22:10|155573.4|155483.4|155575.5|155485.5|155575.5|155485.5|155566.9|155476.9|13
1654280540000|2022-06-03 18:22:20|155575.2|155485.2|155578|155488|155578.7|155488.7|155574.6|155484.6|16
1654280550000|2022-06-03 18:22:30|155578.7|155488.7|155571.3|155481.3|155578.7|155488.7|155570.4|155480.4|9
1654280560000|2022-06-03 18:22:40|155572.5|155482.5|155569.4|155479.4|155574.4|155484.4|155569.4|155479.4|7
1654280570000|2022-06-03 18:22:50|155569.8|155479.8|155574.7|155484.7|155575.3|155485.3|155569.8|155479.8|17
1654280580000|2022-06-03 18:23:00|155575.6|155485.6|155573|155483|155576.3|155486.3|155573|155483|7
1654280590000|2022-06-03 18:23:10|155574.4|155484.4|155578.7|155488.7|155581.4|155491.4|155574.4|155484.4|12
1654280600000|2022-06-03 18:23:20|155579.8|155489.8|155577.5|155487.5|155581.3|155491.3|155577.5|155487.5|9
1654280610000|2022-06-03 18:23:30|155579.8|155489.8|155577|155487|155579.8|155489.8|155575.5|155485.5|15
1654280620000|2022-06-03 18:23:40|155576.9|155486.9|155586.6|155496.6|155589.8|155499.8|155574.4|155484.4|25
1654280630000|2022-06-03 18:23:50|155595|155505|155607.4|155517.4|155608.5|155518.5|155595|155505|28
1654280640000|2022-06-03 18:24:00|155608.6|155518.6|155611.9|155521.9|155612.1|155522.1|155603|155513|18
1654280650000|2022-06-03 18:24:10|155611.4|155521.4|155614.5|155524.5|155615|155525|155611|155521|26
1654280660000|2022-06-03 18:24:20|155614.6|155524.6|155609.6|155519.6|155615.3|155525.3|155608.2|155518.2|24
1654280670000|2022-06-03 18:24:30|155608.7|155518.7|155609.5|155519.5|155613|155523|155607.4|155517.4|23
1654280680000|2022-06-03 18:24:40|155610.3|155520.3|155608.8|155518.8|155610.6|155520.6|155607.4|155517.4|24
1654280690000|2022-06-03 18:24:50|155609.1|155519.1|155605.9|155515.9|155612.8|155522.8|155603.7|155513.7|27
1654280700000|2022-06-03 18:25:00|155604.6|155514.6|155608.4|155518.4|155608.4|155518.4|155604.6|155514.6|11
1654280710000|2022-06-03 18:25:10|155607.7|155517.7|155601.2|155511.2|155608.3|155518.3|155601.2|155511.2|10
1654280720000|2022-06-03 18:25:20|155601.6|155511.6|155604.4|155514.4|155610.3|155520.3|155598.8|155508.8|29
1654280730000|2022-06-03 18:25:30|155604.1|155514.1|155604.4|155514.4|155605.1|155515.1|155593.4|155503.4|28
1654280740000|2022-06-03 18:25:40|155604.5|155514.5|155602.5|155512.5|155605.7|155515.7|155599.1|155509.1|18
1654280750000|2022-06-03 18:25:50|155600.2|155510.2|155597.6|155507.6|155601.1|155511.1|155596.5|155506.5|19
1654280760000|2022-06-03 18:26:00|155597.5|155507.5|155597.4|155507.4|155598.7|155508.7|155594.6|155504.6|17
1654280770000|2022-06-03 18:26:10|155598.7|155508.7|155601|155511|155602.1|155512.1|155595.8|155505.8|19
1654280780000|2022-06-03 18:26:20|155600.9|155510.9|155607.6|155517.6|155610|155520|155598.5|155508.5|24
1654280790000|2022-06-03 18:26:30|155607.5|155517.5|155609.5|155519.5|155610.8|155520.8|155607.4|155517.4|15
1654280800000|2022-06-03 18:26:40|155606.1|155516.1|155604.3|155514.3|155606.1|155516.1|155599.8|155509.8|14
1654280810000|2022-06-03 18:26:50|155596.4|155506.4|155598.2|155508.2|155598.7|155508.7|155590.3|155500.3|27
1654280820000|2022-06-03 18:27:00|155598|155508|155592.9|155502.9|155598|155508|155589|155499|28
1654280830000|2022-06-03 18:27:10|155593.2|155503.2|155596.9|155506.9|155599.6|155509.6|155592.7|155502.7|24
1654280840000|2022-06-03 18:27:20|155597|155507|155598.6|155508.6|155599.6|155509.6|155596.8|155506.8|14
1654280850000|2022-06-03 18:27:30|155598.8|155508.8|155599.3|155509.3|155599.6|155509.6|155597.9|155507.9|9
1654280860000|2022-06-03 18:27:40|155599.1|155509.1|155594.8|155504.8|155599.2|155509.2|155593.7|155503.7|9
1654280870000|2022-06-03 18:27:50|155594.5|155504.5|155589.5|155499.5|155598.6|155508.6|155589.5|155499.5|10
1654280880000|2022-06-03 18:28:00|155590|155500|155593|155503|155595|155505|155590|155500|21
1654280890000|2022-06-03 18:28:10|155593.9|155503.9|155587.1|155497.1|155594.5|155504.5|155583|155493|23
1654280900000|2022-06-03 18:28:20|155587|155497|155586.3|155496.3|155592.6|155502.6|155585.7|155495.7|22
1654280910000|2022-06-03 18:28:30|155583.8|155493.8|155572.7|155482.7|155583.8|155493.8|155572.7|155482.7|16
1654280920000|2022-06-03 18:28:40|155572.8|155482.8|155570|155480|155576|155486|155570|155480|19
1654280930000|2022-06-03 18:28:50|155570.3|155480.3|155564.4|155474.4|155572.6|155482.6|155564.4|155474.4|19
1654280940000|2022-06-03 18:29:00|155570.9|155480.9|155578.4|155488.4|155581|155491|155567.5|155477.5|25
1654280950000|2022-06-03 18:29:10|155578.5|155488.5|155577.1|155487.1|155578.7|155488.7|155577.1|155487.1|15
1654280960000|2022-06-03 18:29:20|155577.2|155487.2|155578.3|155488.3|155579.1|155489.1|155577.1|155487.1|9
1654280970000|2022-06-03 18:29:30|155578|155488|155586.3|155496.3|155586.3|155496.3|155577.2|155487.2|12
1654280980000|2022-06-03 18:29:40|155582.9|155492.9|155567.6|155477.6|155584|155494|155567.5|155477.5|38
1654280990000|2022-06-03 18:29:50|155569.9|155479.9|155576.7|155486.7|155578|155488|155564.6|155474.6|31
1654281000000|2022-06-03 18:30:00|155575.2|155485.2|155576.1|155486.1|155576.5|155486.5|155574.6|155484.6|18
1654281010000|2022-06-03 18:30:10|155575.8|155485.8|155575.5|155485.5|155576.3|155486.3|155574|155484|18
1654281020000|2022-06-03 18:30:20|155575.4|155485.4|155576|155486|155576.3|155486.3|155575.2|155485.2|11
1654281030000|2022-06-03 18:30:30|155576.3|155486.3|155584.2|155494.2|155584.2|155494.2|155575.7|155485.7|13
1654281040000|2022-06-03 18:30:40|155583.8|155493.8|155585.1|155495.1|155586.2|155496.2|155579.7|155489.7|20
1654281050000|2022-06-03 18:30:50|155584.3|155494.3|155584.2|155494.2|155585.5|155495.5|155583.2|155493.2|19
1654281060000|2022-06-03 18:31:00|155583.8|155493.8|155583.1|155493.1|155584.4|155494.4|155582.9|155492.9|14
1654281070000|2022-06-03 18:31:10|155583.7|155493.7|155581.5|155491.5|155583.7|155493.7|155581.4|155491.4|8
1654281080000|2022-06-03 18:31:20|155582.2|155492.2|155581.5|155491.5|155582.2|155492.2|155581.5|155491.5|3
1654281090000|2022-06-03 18:31:30|155581.4|155491.4|155581.3|155491.3|155581.4|155491.4|155581.3|155491.3|2
1654281100000|2022-06-03 18:31:40|155583.3|155493.3|155580|155490|155583.3|155493.3|155580|155490|9
1654281110000|2022-06-03 18:31:50|155578.7|155488.7|155579.3|155489.3|155579.5|155489.5|155578.6|155488.6|8
1654281120000|2022-06-03 18:32:00|155578.9|155488.9|155577.6|155487.6|155579.5|155489.5|155577.6|155487.6|7
1654281130000|2022-06-03 18:32:10|155578.4|155488.4|155581.1|155491.1|155581.2|155491.2|155578.4|155488.4|5
1654281140000|2022-06-03 18:32:20|155581|155491|155581|155491|155581|155491|155581|155491|1
1654281150000|2022-06-03 18:32:30|155579.8|155489.8|155578.4|155488.4|155580.5|155490.5|155578.4|155488.4|9
1654281160000|2022-06-03 18:32:40|155579.5|155489.5|155579.9|155489.9|155579.9|155489.9|155579|155489|4
1654281170000|2022-06-03 18:32:50|155578.8|155488.8|155579.6|155489.6|155579.6|155489.6|155578.6|155488.6|6
1654281180000|2022-06-03 18:33:00|155579.4|155489.4|155582.1|155492.1|155582.7|155492.7|155578.5|155488.5|9
1654281190000|2022-06-03 18:33:10|155582.4|155492.4|155583.7|155493.7|155586.6|155496.6|155581.8|155491.8|14
1654281200000|2022-06-03 18:33:20|155583.2|155493.2|155583.3|155493.3|155584.6|155494.6|155582.6|155492.6|9
1654281210000|2022-06-03 18:33:30|155583.6|155493.6|155582.2|155492.2|155583.6|155493.6|155582|155492|10
1654281220000|2022-06-03 18:33:40|155582.8|155492.8|155583|155493|155583.5|155493.5|155580.4|155490.4|9
1654281230000|2022-06-03 18:33:50|155582.8|155492.8|155583.6|155493.6|155584.2|155494.2|155580.9|155490.9|7
1654281240000|2022-06-03 18:34:00|155582.9|155492.9|155587.3|155497.3|155587.8|155497.8|155582.9|155492.9|10
1654281250000|2022-06-03 18:34:10|155585.4|155495.4|155598.2|155508.2|155598.2|155508.2|155585.4|155495.4|22
1654281260000|2022-06-03 18:34:20|155597.9|155507.9|155598.4|155508.4|155599.3|155509.3|155597.4|155507.4|17
1654281270000|2022-06-03 18:34:30|155598.9|155508.9|155597.1|155507.1|155599.3|155509.3|155596.7|155506.7|11
1654281280000|2022-06-03 18:34:40|155596.7|155506.7|155597.3|155507.3|155597.3|155507.3|155596.2|155506.2|9
1654281290000|2022-06-03 18:34:50|155597.4|155507.4|155596.9|155506.9|155597.4|155507.4|155596.9|155506.9|12
1654281300000|2022-06-03 18:35:00|155597.1|155507.1|155597.2|155507.2|155597.9|155507.9|155596.8|155506.8|11
1654281310000|2022-06-03 18:35:10|155597.6|155507.6|155602.3|155512.3|155602.3|155512.3|155596.3|155506.3|15
1654281320000|2022-06-03 18:35:20|155602.4|155512.4|155605.7|155515.7|155607|155517|155601.7|155511.7|14
1654281330000|2022-06-03 18:35:30|155605.3|155515.3|155606.5|155516.5|155607|155517|155602.5|155512.5|13
1654281340000|2022-06-03 18:35:40|155606.4|155516.4|155610|155520|155610|155520|155605.8|155515.8|8
1654281350000|2022-06-03 18:35:50|155609.6|155519.6|155609.1|155519.1|155609.6|155519.6|155609|155519|14
1654281360000|2022-06-03 18:36:00|155609.3|155519.3|155609.2|155519.2|155609.4|155519.4|155609.1|155519.1|8
1654281370000|2022-06-03 18:36:10|155609.3|155519.3|155607.5|155517.5|155609.3|155519.3|155607.5|155517.5|10
1654281380000|2022-06-03 18:36:20|155607.1|155517.1|155608.4|155518.4|155608.5|155518.5|155606.4|155516.4|15
1654281390000|2022-06-03 18:36:30|155608.2|155518.2|155602.8|155512.8|155608.2|155518.2|155602.4|155512.4|11
1654281400000|2022-06-03 18:36:40|155604|155514|155603.1|155513.1|155606.6|155516.6|155600.8|155510.8|14
1654281410000|2022-06-03 18:36:50|155603.2|155513.2|155607|155517|155607|155517|155603.2|155513.2|7
1654281420000|2022-06-03 18:37:00|155606.7|155516.7|155600.7|155510.7|155606.7|155516.7|155596.1|155506.1|9
1654281430000|2022-06-03 18:37:10|155600.3|155510.3|155606.9|155516.9|155606.9|155516.9|155600.3|155510.3|9
1654281440000|2022-06-03 18:37:20|155606.5|155516.5|155599.1|155509.1|155607|155517|155595.3|155505.3|15
1654281450000|2022-06-03 18:37:30|155601.1|155511.1|155602|155512|155602.6|155512.6|155600.9|155510.9|10
1654281460000|2022-06-03 18:37:40|155602.3|155512.3|155600.3|155510.3|155602.3|155512.3|155598.1|155508.1|9
1654281470000|2022-06-03 18:37:50|155601.8|155511.8|155598.1|155508.1|155603.2|155513.2|155598.1|155508.1|7
1654281480000|2022-06-03 18:38:00|155599.4|155509.4|155600.3|155510.3|155601|155511|155591.7|155501.7|22
1654281490000|2022-06-03 18:38:10|155601|155511|155591.5|155501.5|155601.2|155511.2|155589|155499|18
1654281500000|2022-06-03 18:38:20|155593.3|155503.3|155593.2|155503.2|155595.3|155505.3|155590.6|155500.6|16
1654281510000|2022-06-03 18:38:30|155592.9|155502.9|155597.8|155507.8|155599|155509|155592.9|155502.9|15
1654281520000|2022-06-03 18:38:40|155593.2|155503.2|155592.7|155502.7|155597.2|155507.2|155590.6|155500.6|14
1654281530000|2022-06-03 18:38:50|155594.4|155504.4|155593.8|155503.8|155596.4|155506.4|155588.9|155498.9|15
1654281540000|2022-06-03 18:39:00|155590.3|155500.3|155598.4|155508.4|155600.4|155510.4|155590.3|155500.3|17
1654281550000|2022-06-03 18:39:10|155598.3|155508.3|155593.3|155503.3|155598.3|155508.3|155591.6|155501.6|8
1654281560000|2022-06-03 18:39:20|155594.9|155504.9|155595.9|155505.9|155596.1|155506.1|155594.9|155504.9|10
1654281570000|2022-06-03 18:39:30|155596|155506|155593.9|155503.9|155600.6|155510.6|155590|155500|15
1654281580000|2022-06-03 18:39:40|155594.5|155504.5|155600.3|155510.3|155600.8|155510.8|155594.5|155504.5|14
1654281590000|2022-06-03 18:39:50|155600.5|155510.5|155595.3|155505.3|155600.6|155510.6|155589.8|155499.8|15
1654281600000|2022-06-03 18:40:00|155595.7|155505.7|155594.1|155504.1|155595.7|155505.7|155589.2|155499.2|11
1654281610000|2022-06-03 18:40:10|155593.7|155503.7|155598.7|155508.7|155598.8|155508.8|155591.5|155501.5|21
1654281620000|2022-06-03 18:40:20|155593.6|155503.6|155600.4|155510.4|155600.9|155510.9|155593.1|155503.1|15
1654281630000|2022-06-03 18:40:30|155599.9|155509.9|155602.2|155512.2|155602.2|155512.2|155597.4|155507.4|15
1654281640000|2022-06-03 18:40:40|155602.1|155512.1|155598.6|155508.6|155602.1|155512.1|155597|155507|11
1654281650000|2022-06-03 18:40:50|155598.1|155508.1|155596.3|155506.3|155601|155511|155593.9|155503.9|15
1654281660000|2022-06-03 18:41:00|155598|155508|155598.8|155508.8|155599|155509|155593.1|155503.1|13
1654281670000|2022-06-03 18:41:10|155598.9|155508.9|155598.5|155508.5|155602.7|155512.7|155593.9|155503.9|14
1654281680000|2022-06-03 18:41:20|155598.9|155508.9|155600.1|155510.1|155600.4|155510.4|155596.9|155506.9|17
1654281690000|2022-06-03 18:41:30|155600.3|155510.3|155593.1|155503.1|155600.8|155510.8|155593.1|155503.1|13
1654281700000|2022-06-03 18:41:40|155595.6|155505.6|155601|155511|155601.5|155511.5|155593.7|155503.7|13
1654281710000|2022-06-03 18:41:50|155601.6|155511.6|155599.9|155509.9|155601.6|155511.6|155594.6|155504.6|13
1654281720000|2022-06-03 18:42:00|155600.4|155510.4|155595.9|155505.9|155600.4|155510.4|155593.6|155503.6|13
1654281730000|2022-06-03 18:42:10|155590.3|155500.3|155595|155505|155595|155505|155590.2|155500.2|14
1654281740000|2022-06-03 18:42:20|155593.8|155503.8|155600.7|155510.7|155601|155511|155593.7|155503.7|11
1654281750000|2022-06-03 18:42:30|155600.9|155510.9|155601.4|155511.4|155602.5|155512.5|155600.9|155510.9|14
1654281760000|2022-06-03 18:42:40|155601.1|155511.1|155603|155513|155603|155513|155587.8|155497.8|15
1654281770000|2022-06-03 18:42:50|155602.2|155512.2|155596.8|155506.8|155603|155513|155587.3|155497.3|13
1654281780000|2022-06-03 18:43:00|155596.7|155506.7|155594.1|155504.1|155596.7|155506.7|155590|155500|12
1654281790000|2022-06-03 18:43:10|155593.9|155503.9|155596.2|155506.2|155598|155508|155593.9|155503.9|10
1654281800000|2022-06-03 18:43:20|155596.4|155506.4|155602.3|155512.3|155602.3|155512.3|155589.8|155499.8|9
1654281810000|2022-06-03 18:43:30|155602.2|155512.2|155601.6|155511.6|155602.7|155512.7|155594.9|155504.9|8
1654281820000|2022-06-03 18:43:40|155591.7|155501.7|155598.1|155508.1|155598.2|155508.2|155591.7|155501.7|12
1654281830000|2022-06-03 18:43:50|155598.2|155508.2|155594.5|155504.5|155602.3|155512.3|155594.5|155504.5|10
1654281840000|2022-06-03 18:44:00|155594.2|155504.2|155601.7|155511.7|155601.7|155511.7|155590.7|155500.7|16
1654281850000|2022-06-03 18:44:10|155601.4|155511.4|155598.7|155508.7|155601.4|155511.4|155588.9|155498.9|13
1654281860000|2022-06-03 18:44:20|155595.5|155505.5|155586.2|155496.2|155595.5|155505.5|155584.6|155494.6|11
1654281870000|2022-06-03 18:44:30|155587.9|155497.9|155589.6|155499.6|155590.9|155500.9|155587.5|155497.5|11
1654281880000|2022-06-03 18:44:40|155589.4|155499.4|155590.3|155500.3|155591.1|155501.1|155589.3|155499.3|7
1654281890000|2022-06-03 18:44:50|155590.5|155500.5|155591.5|155501.5|155597.2|155507.2|155586.3|155496.3|10
1654281900000|2022-06-03 18:45:00|155591.8|155501.8|155587.4|155497.4|155593.6|155503.6|155587.4|155497.4|19
1654281910000|2022-06-03 18:45:10|155589.6|155499.6|155593.8|155503.8|155593.8|155503.8|155589.6|155499.6|13
1654281920000|2022-06-03 18:45:20|155593.7|155503.7|155592.3|155502.3|155595.6|155505.6|155590.2|155500.2|8
1654281930000|2022-06-03 18:45:30|155592.2|155502.2|155600.6|155510.6|155601.2|155511.2|155591.7|155501.7|13
1654281940000|2022-06-03 18:45:40|155601.9|155511.9|155601.2|155511.2|155601.9|155511.9|155601.1|155511.1|5
1654281950000|2022-06-03 18:45:50|155602.1|155512.1|155596.8|155506.8|155602.1|155512.1|155595.2|155505.2|12
1654281960000|2022-06-03 18:46:00|155597.2|155507.2|155598.5|155508.5|155600.5|155510.5|155597.2|155507.2|9
1654281970000|2022-06-03 18:46:10|155603.6|155513.6|155603.9|155513.9|155605.4|155515.4|155590.4|155500.4|15
1654281980000|2022-06-03 18:46:20|155603|155513|155595.7|155505.7|155603.6|155513.6|155587.2|155497.2|13
1654281990000|2022-06-03 18:46:30|155597|155507|155598.8|155508.8|155599.9|155509.9|155590.9|155500.9|17
1654282000000|2022-06-03 18:46:40|155598.4|155508.4|155600|155510|155600.7|155510.7|155597|155507|10
1654282010000|2022-06-03 18:46:50|155599.7|155509.7|155600.9|155510.9|155603.8|155513.8|155593.6|155503.6|19
1654282020000|2022-06-03 18:47:00|155601.1|155511.1|155593.8|155503.8|155601.1|155511.1|155589.5|155499.5|19
1654282030000|2022-06-03 18:47:10|155593.4|155503.4|155594.8|155504.8|155596.4|155506.4|155593.4|155503.4|10
1654282040000|2022-06-03 18:47:20|155594.5|155504.5|155586.3|155496.3|155594.8|155504.8|155586.3|155496.3|11
1654282050000|2022-06-03 18:47:30|155590.6|155500.6|155661.1|155571.1|155661.1|155571.1|155590.6|155500.6|17
1654282060000|2022-06-03 18:47:40|155659.1|155569.1|155649.8|155559.8|155667|155577|155646|155556|30
1654282070000|2022-06-03 18:47:50|155650.7|155560.7|155655|155565|155656.2|155566.2|155650.7|155560.7|9
1654282080000|2022-06-03 18:48:00|155654.6|155564.6|155646.8|155556.8|155654.6|155564.6|155646.3|155556.3|16
1654282090000|2022-06-03 18:48:10|155646.9|155556.9|155651.1|155561.1|155651.3|155561.3|155644.8|155554.8|18
1654282100000|2022-06-03 18:48:20|155650.7|155560.7|155602.1|155512.1|155652.1|155562.1|155600.5|155510.5|26
1654282110000|2022-06-03 18:48:30|155581|155491|155572.4|155482.4|155592.4|155502.4|155571.7|155481.7|21
1654282120000|2022-06-03 18:48:40|155572.5|155482.5|155568.5|155478.5|155576.2|155486.2|155568.5|155478.5|23
1654282130000|2022-06-03 18:48:50|155571.2|155481.2|155569.9|155479.9|155572.2|155482.2|155564.7|155474.7|22
1654282140000|2022-06-03 18:49:00|155570.4|155480.4|155574.8|155484.8|155576|155486|155568.4|155478.4|23
1654282150000|2022-06-03 18:49:10|155572.5|155482.5|155568.7|155478.7|155575.4|155485.4|155568.6|155478.6|19
1654282160000|2022-06-03 18:49:20|155568.2|155478.2|155572.6|155482.6|155572.6|155482.6|155568.2|155478.2|11
1654282170000|2022-06-03 18:49:30|155572.2|155482.2|155572.4|155482.4|155573.2|155483.2|155571.2|155481.2|16
1654282180000|2022-06-03 18:49:40|155571.9|155481.9|155571.4|155481.4|155573.2|155483.2|155571.4|155481.4|4
1654282190000|2022-06-03 18:49:50|155567.5|155477.5|155569.6|155479.6|155571.2|155481.2|155563.6|155473.6|14
1654282200000|2022-06-03 18:50:00|155569.9|155479.9|155570.6|155480.6|155571.9|155481.9|155567.4|155477.4|18
1654282210000|2022-06-03 18:50:10|155568.8|155478.8|155574.8|155484.8|155574.8|155484.8|155566.3|155476.3|16
1654282220000|2022-06-03 18:50:20|155574.9|155484.9|155566.5|155476.5|155575.8|155485.8|155564.8|155474.8|25
1654282230000|2022-06-03 18:50:30|155567.1|155477.1|155565.2|155475.2|155568.2|155478.2|155564.6|155474.6|25
1654282240000|2022-06-03 18:50:40|155565.6|155475.6|155550.5|155460.5|155566.3|155476.3|155550.5|155460.5|22
1654282250000|2022-06-03 18:50:50|155549.1|155459.1|155557.2|155467.2|155558|155468|155549.1|155459.1|21
1654282260000|2022-06-03 18:51:00|155558.1|155468.1|155557.4|155467.4|155558.1|155468.1|155556|155466|15
1654282270000|2022-06-03 18:51:10|155558.1|155468.1|155556.9|155466.9|155558.9|155468.9|155556.5|155466.5|13
1654282280000|2022-06-03 18:51:20|155557.8|155467.8|155563.5|155473.5|155563.7|155473.7|155557|155467|15
1654282290000|2022-06-03 18:51:30|155564.4|155474.4|155566|155476|155568.3|155478.3|155562.9|155472.9|20
1654282300000|2022-06-03 18:51:40|155566.2|155476.2|155569.6|155479.6|155570|155480|155566|155476|8
1654282310000|2022-06-03 18:51:50|155568.5|155478.5|155549.3|155459.3|155568.8|155478.8|155548.5|155458.5|25
1654282320000|2022-06-03 18:52:00|155548.4|155458.4|155549.9|155459.9|155553.1|155463.1|155545|155455|23
1654282330000|2022-06-03 18:52:10|155551.8|155461.8|155547.7|155457.7|155552.7|155462.7|155547.3|155457.3|17
1654282340000|2022-06-03 18:52:20|155548.9|155458.9|155549.7|155459.7|155551.4|155461.4|155546.6|155456.6|12
1654282350000|2022-06-03 18:52:30|155548.6|155458.6|155518.8|155428.8|155548.6|155458.6|155509.8|155419.8|37
1654282360000|2022-06-03 18:52:40|155517.5|155427.5|155522.6|155432.6|155522.6|155432.6|155516.3|155426.3|30
1654282370000|2022-06-03 18:52:50|155521.7|155431.7|155516.5|155426.5|155522|155432|155516.1|155426.1|21
1654282380000|2022-06-03 18:53:00|155516.7|155426.7|155515.6|155425.6|155521.7|155431.7|155515.6|155425.6|22
1654282390000|2022-06-03 18:53:10|155514.4|155424.4|155515.4|155425.4|155518.2|155428.2|155514.4|155424.4|15
1654282400000|2022-06-03 18:53:20|155515.5|155425.5|155519|155429|155520.3|155430.3|155514.4|155424.4|16
1654282410000|2022-06-03 18:53:30|155518.8|155428.8|155528.1|155438.1|155529.9|155439.9|155517|155427|27
1654282420000|2022-06-03 18:53:40|155528|155438|155526.8|155436.8|155528.5|155438.5|155526.2|155436.2|18
1654282430000|2022-06-03 18:53:50|155527.2|155437.2|155527.2|155437.2|155527.3|155437.3|155526.7|155436.7|12
1654282440000|2022-06-03 18:54:00|155527.7|155437.7|155528|155438|155529.2|155439.2|155526.9|155436.9|8
1654282450000|2022-06-03 18:54:10|155528.3|155438.3|155535.2|155445.2|155535.2|155445.2|155528.3|155438.3|14
1654282460000|2022-06-03 18:54:20|155535.1|155445.1|155543.7|155453.7|155543.7|155453.7|155535.1|155445.1|16
1654282470000|2022-06-03 18:54:30|155543.6|155453.6|155535.2|155445.2|155544.4|155454.4|155533.9|155443.9|15
1654282480000|2022-06-03 18:54:40|155534.8|155444.8|155534.4|155444.4|155535.8|155445.8|155534.4|155444.4|15
1654282490000|2022-06-03 18:54:50|155534.7|155444.7|155534|155444|155535.7|155445.7|155531.8|155441.8|16
1654282500000|2022-06-03 18:55:00|155533.5|155443.5|155536.4|155446.4|155537.2|155447.2|155533.5|155443.5|15
1654282510000|2022-06-03 18:55:10|155536.6|155446.6|155535.7|155445.7|155536.7|155446.7|155535.7|155445.7|6
1654282520000|2022-06-03 18:55:20|155535.8|155445.8|155539.9|155449.9|155541.4|155451.4|155534.9|155444.9|11
1654282530000|2022-06-03 18:55:30|155540.1|155450.1|155538.6|155448.6|155540.1|155450.1|155536.7|155446.7|12
1654282540000|2022-06-03 18:55:40|155538.5|155448.5|155534.2|155444.2|155538.6|155448.6|155532|155442|13
1654282550000|2022-06-03 18:55:50|155531.2|155441.2|155531.5|155441.5|155534.6|155444.6|155531.2|155441.2|9
1654282560000|2022-06-03 18:56:00|155531.6|155441.6|155530.3|155440.3|155531.8|155441.8|155530|155440|12
1654282570000|2022-06-03 18:56:10|155530.4|155440.4|155531.1|155441.1|155531.4|155441.4|155530.3|155440.3|7
1654282580000|2022-06-03 18:56:20|155531|155441|155524.2|155434.2|155531.9|155441.9|155521.2|155431.2|21
1654282590000|2022-06-03 18:56:30|155522.2|155432.2|155522.3|155432.3|155524.7|155434.7|155521.9|155431.9|22
1654282600000|2022-06-03 18:56:40|155522.1|155432.1|155518.2|155428.2|155522.2|155432.2|155517.7|155427.7|17
1654282610000|2022-06-03 18:56:50|155518.3|155428.3|155522.4|155432.4|155522.4|155432.4|155518.3|155428.3|7
1654282620000|2022-06-03 18:57:00|155522.3|155432.3|155464|155374|155524|155434|155446.4|155356.4|26
1654282630000|2022-06-03 18:57:10|155464.2|155374.2|155459.1|155369.1|155464.4|155374.4|155458|155368|28
1654282640000|2022-06-03 18:57:20|155459|155369|155457.9|155367.9|155460.3|155370.3|155457.9|155367.9|16
1654282650000|2022-06-03 18:57:30|155458.6|155368.6|155459.1|155369.1|155460.5|155370.5|155458.6|155368.6|9
1654282660000|2022-06-03 18:57:40|155459.6|155369.6|155463.3|155373.3|155466.8|155376.8|155459.6|155369.6|22
1654282670000|2022-06-03 18:57:50|155464.2|155374.2|155464.7|155374.7|155465.5|155375.5|155451.2|155361.2|18
1654282680000|2022-06-03 18:58:00|155464.2|155374.2|155463.1|155373.1|155464.8|155374.8|155462|155372|19
1654282690000|2022-06-03 18:58:10|155462.9|155372.9|155446.9|155356.9|155463.5|155373.5|155446.3|155356.3|16
1654282700000|2022-06-03 18:58:20|155447.3|155357.3|155443.4|155353.4|155450.5|155360.5|155443.4|155353.4|14
1654282710000|2022-06-03 18:58:30|155445|155355|155446.6|155356.6|155452.3|155362.3|155445|155355|22
1654282720000|2022-06-03 18:58:40|155446.7|155356.7|155451.5|155361.5|155460.5|155370.5|155446.7|155356.7|16
1654282730000|2022-06-03 18:58:50|155441.3|155351.3|155385.8|155295.8|155444.9|155354.9|155382.1|155292.1|25
1654282740000|2022-06-03 18:59:00|155382.9|155292.9|155402|155312|155408.2|155318.2|155382.2|155292.2|34
1654282750000|2022-06-03 18:59:10|155408.1|155318.1|155408.5|155318.5|155409.8|155319.8|155408.1|155318.1|23
1654282760000|2022-06-03 18:59:20|155409|155319|155409.7|155319.7|155409.8|155319.8|155408.3|155318.3|13
1654282770000|2022-06-03 18:59:30|155409.9|155319.9|155407.3|155317.3|155409.9|155319.9|155406.8|155316.8|11
1654282780000|2022-06-03 18:59:40|155407.1|155317.1|155408.7|155318.7|155408.9|155318.9|155407.1|155317.1|13
1654282790000|2022-06-03 18:59:50|155408.9|155318.9|155408.5|155318.5|155410.2|155320.2|155408.1|155318.1|21
1654282800000|2022-06-03 19:00:00|155405.4|155315.4|155403.2|155313.2|155405.4|155315.4|155388.9|155298.9|25
1654282810000|2022-06-03 19:00:10|155403.3|155313.3|155403.4|155313.4|155405.4|155315.4|155402.6|155312.6|16
1654282820000|2022-06-03 19:00:20|155403.5|155313.5|155403.9|155313.9|155404|155314|155403.4|155313.4|13
1654282830000|2022-06-03 19:00:30|155402.7|155312.7|155404.3|155314.3|155404.6|155314.6|155402.7|155312.7|11
1654282840000|2022-06-03 19:00:40|155404.2|155314.2|155403.9|155313.9|155404.9|155314.9|155402.7|155312.7|12
1654282850000|2022-06-03 19:00:50|155404|155314|155403.6|155313.6|155405.2|155315.2|155403.3|155313.3|14
1654282860000|2022-06-03 19:01:00|155404.1|155314.1|155405.1|155315.1|155406.6|155316.6|155404.1|155314.1|17
1654282870000|2022-06-03 19:01:10|155404.8|155314.8|155404.4|155314.4|155405|155315|155403.5|155313.5|18
1654282880000|2022-06-03 19:01:20|155404.5|155314.5|155403.7|155313.7|155404.5|155314.5|155403.2|155313.2|7
1654282890000|2022-06-03 19:01:30|155403.6|155313.6|155399.7|155309.7|155405.5|155315.5|155397.7|155307.7|9
1654282900000|2022-06-03 19:01:40|155397.2|155307.2|155415.4|155325.4|155417.5|155327.5|155397.2|155307.2|10
1654282910000|2022-06-03 19:01:50|155414.6|155324.6|155412.1|155322.1|155415|155325|155412.1|155322.1|6
1654282920000|2022-06-03 19:02:00|155410.7|155320.7|155409.5|155319.5|155412.4|155322.4|155409.5|155319.5|14
1654282930000|2022-06-03 19:02:10|155409.7|155319.7|155413|155323|155415.2|155325.2|155409.5|155319.5|14
1654282940000|2022-06-03 19:02:20|155412.4|155322.4|155411.8|155321.8|155412.4|155322.4|155409.6|155319.6|15
1654282950000|2022-06-03 19:02:30|155412|155322|155407.9|155317.9|155412|155322|155407.9|155317.9|7
1654282960000|2022-06-03 19:02:40|155408.2|155318.2|155409.1|155319.1|155409.2|155319.2|155408.2|155318.2|6
1654282970000|2022-06-03 19:02:50|155408.9|155318.9|155409.5|155319.5|155409.5|155319.5|155408.8|155318.8|3
1654282980000|2022-06-03 19:03:00|155409.8|155319.8|155408.7|155318.7|155411.4|155321.4|155408.7|155318.7|13
1654282990000|2022-06-03 19:03:10|155408.9|155318.9|155409.2|155319.2|155409.7|155319.7|155408.8|155318.8|10
1654283000000|2022-06-03 19:03:20|155409|155319|155410.2|155320.2|155410.3|155320.3|155407.9|155317.9|7
1654283010000|2022-06-03 19:03:30|155410.3|155320.3|155410.5|155320.5|155410.9|155320.9|155408.7|155318.7|12
1654283020000|2022-06-03 19:03:40|155410.6|155320.6|155409.9|155319.9|155415.3|155325.3|155409.4|155319.4|21
1654283030000|2022-06-03 19:03:50|155410.5|155320.5|155411.3|155321.3|155412.6|155322.6|155410.5|155320.5|21
1654283040000|2022-06-03 19:04:00|155410.9|155320.9|155410.4|155320.4|155412.1|155322.1|155410.4|155320.4|14
1654283050000|2022-06-03 19:04:10|155410.3|155320.3|155410.3|155320.3|155410.6|155320.6|155410.1|155320.1|12
1654283060000|2022-06-03 19:04:20|155410.4|155320.4|155409|155319|155413|155323|155409|155319|8
1654283070000|2022-06-03 19:04:30|155409.6|155319.6|155409.1|155319.1|155409.6|155319.6|155409|155319|7
1654283080000|2022-06-03 19:04:40|155409|155319|155409.4|155319.4|155409.7|155319.7|155408.9|155318.9|10
1654283090000|2022-06-03 19:04:50|155409.2|155319.2|155408.4|155318.4|155409.2|155319.2|155408.4|155318.4|5
1654283100000|2022-06-03 19:05:00|155408.8|155318.8|155408.4|155318.4|155408.8|155318.8|155408.4|155318.4|4
1654283110000|2022-06-03 19:05:10|155409|155319|155408.4|155318.4|155409|155319|155408.4|155318.4|7
1654283120000|2022-06-03 19:05:20|155408.7|155318.7|155409.4|155319.4|155409.4|155319.4|155408.5|155318.5|5
1654283130000|2022-06-03 19:05:30|155409.1|155319.1|155408.5|155318.5|155409.1|155319.1|155408.5|155318.5|8
1654283140000|2022-06-03 19:05:40|155408.6|155318.6|155408.9|155318.9|155409.6|155319.6|155408.6|155318.6|10
1654283150000|2022-06-03 19:05:50|155408.7|155318.7|155415.4|155325.4|155420.3|155330.3|155408.7|155318.7|23
1654283160000|2022-06-03 19:06:00|155415.1|155325.1|155417.6|155327.6|155421.1|155331.1|155415.1|155325.1|24
1654283170000|2022-06-03 19:06:10|155416.8|155326.8|155415.5|155325.5|155417.8|155327.8|155415.5|155325.5|12
1654283180000|2022-06-03 19:06:20|155415.6|155325.6|155412.5|155322.5|155415.9|155325.9|155412|155322|16
1654283190000|2022-06-03 19:06:30|155412.7|155322.7|155412|155322|155412.7|155322.7|155411.8|155321.8|8
1654283200000|2022-06-03 19:06:40|155414.2|155324.2|155415.7|155325.7|155418.5|155328.5|155412.9|155322.9|17
1654283210000|2022-06-03 19:06:50|155411.1|155321.1|155416.2|155326.2|155422.7|155332.7|155410.6|155320.6|18
1654283220000|2022-06-03 19:07:00|155415.5|155325.5|155422.6|155332.6|155426|155336|155414.8|155324.8|16
1654283230000|2022-06-03 19:07:10|155422.4|155332.4|155429.2|155339.2|155429.2|155339.2|155422.2|155332.2|21
1654283240000|2022-06-03 19:07:20|155427.6|155337.6|155466.3|155376.3|155477.6|155387.6|155424.2|155334.2|22
1654283250000|2022-06-03 19:07:30|155465.4|155375.4|155469.3|155379.3|155473.4|155383.4|155461.8|155371.8|33
1654283260000|2022-06-03 19:07:40|155474.2|155384.2|155467.9|155377.9|155475.3|155385.3|155467.1|155377.1|34
1654283270000|2022-06-03 19:07:50|155468|155378|155472.5|155382.5|155476.6|155386.6|155463.3|155373.3|34
1654283280000|2022-06-03 19:08:00|155472.8|155382.8|155468.6|155378.6|155472.8|155382.8|155467|155377|26
1654283290000|2022-06-03 19:08:10|155468.3|155378.3|155468.6|155378.6|155474.1|155384.1|155463.6|155373.6|31
1654283300000|2022-06-03 19:08:20|155467.4|155377.4|155470.7|155380.7|155476.4|155386.4|155463.9|155373.9|16
1654283310000|2022-06-03 19:08:30|155470.8|155380.8|155472.3|155382.3|155483.4|155393.4|155469.4|155379.4|11
1654283320000|2022-06-03 19:08:40|155469.6|155379.6|155464.4|155374.4|155485.1|155395.1|155464.4|155374.4|24
1654283330000|2022-06-03 19:08:50|155465.4|155375.4|155463.6|155373.6|155467.5|155377.5|155463.5|155373.5|20
1654283340000|2022-06-03 19:09:00|155468.9|155378.9|155469.5|155379.5|155478.1|155388.1|155465.9|155375.9|19
1654283350000|2022-06-03 19:09:10|155468.3|155378.3|155470.7|155380.7|155479.6|155389.6|155466.1|155376.1|29
1654283360000|2022-06-03 19:09:20|155465.9|155375.9|155464.4|155374.4|155469.3|155379.3|155462.8|155372.8|20
1654283370000|2022-06-03 19:09:30|155465.7|155375.7|155464|155374|155467.4|155377.4|155464|155374|19
1654283380000|2022-06-03 19:09:40|155463.8|155373.8|155466.9|155376.9|155467.6|155377.6|155461.1|155371.1|22
1654283390000|2022-06-03 19:09:50|155465.3|155375.3|155461.9|155371.9|155465.3|155375.3|155460.7|155370.7|27
1654283400000|2022-06-03 19:10:00|155463.7|155373.7|155461.4|155371.4|155464.8|155374.8|155459|155369|14
1654283410000|2022-06-03 19:10:10|155462.4|155372.4|155461.2|155371.2|155462.4|155372.4|155460|155370|7
1654283420000|2022-06-03 19:10:20|155460.3|155370.3|155456.7|155366.7|155461.9|155371.9|155456.7|155366.7|13
1654283430000|2022-06-03 19:10:30|155456.8|155366.8|155456.6|155366.6|155457.7|155367.7|155454.8|155364.8|10
1654283440000|2022-06-03 19:10:40|155455.8|155365.8|155460.9|155370.9|155460.9|155370.9|155455.5|155365.5|6
1654283450000|2022-06-03 19:10:50|155459.7|155369.7|155464.3|155374.3|155473.1|155383.1|155459.7|155369.7|10
1654283460000|2022-06-03 19:11:00|155465|155375|155468.5|155378.5|155472.7|155382.7|155462.9|155372.9|8
1654283470000|2022-06-03 19:11:10|155469.3|155379.3|155467.5|155377.5|155469.3|155379.3|155462.5|155372.5|12
1654283480000|2022-06-03 19:11:20|155466|155376|155458.1|155368.1|155466|155376|155455.4|155365.4|21
1654283490000|2022-06-03 19:11:30|155458.5|155368.5|155474.9|155384.9|155476.5|155386.5|155457.3|155367.3|29
1654283500000|2022-06-03 19:11:40|155475|155385|155501.8|155411.8|155519.2|155429.2|155472.8|155382.8|22
1654283510000|2022-06-03 19:11:50|155500.1|155410.1|155505.4|155415.4|155506.9|155416.9|155498.3|155408.3|14
1654283520000|2022-06-03 19:12:00|155503|155413|155501.4|155411.4|155503|155413|155498|155408|9
1654283530000|2022-06-03 19:12:10|155500.6|155410.6|155508.2|155418.2|155508.2|155418.2|155500.6|155410.6|11
1654283540000|2022-06-03 19:12:20|155508.3|155418.3|155537.5|155447.5|155540.8|155450.8|155502.7|155412.7|25
1654283550000|2022-06-03 19:12:30|155536.9|155446.9|155535.8|155445.8|155546.1|155456.1|155533.4|155443.4|29
1654283560000|2022-06-03 19:12:40|155533.7|155443.7|155535.5|155445.5|155539.3|155449.3|155533.7|155443.7|20
1654283570000|2022-06-03 19:12:50|155534.9|155444.9|155534.2|155444.2|155536|155446|155533.7|155443.7|13
1654283580000|2022-06-03 19:13:00|155535|155445|155540.5|155450.5|155541.6|155451.6|155534.8|155444.8|15
1654283590000|2022-06-03 19:13:10|155539.4|155449.4|155523.2|155433.2|155539.4|155449.4|155519.6|155429.6|25
1654283600000|2022-06-03 19:13:20|155524.3|155434.3|155523.9|155433.9|155526.6|155436.6|155523.2|155433.2|10
1654283610000|2022-06-03 19:13:30|155523.6|155433.6|155522.9|155432.9|155527.4|155437.4|155522.9|155432.9|17
1654283620000|2022-06-03 19:13:40|155523.6|155433.6|155518.7|155428.7|155524.1|155434.1|155516.4|155426.4|18
1654283630000|2022-06-03 19:13:50|155517.9|155427.9|155522.4|155432.4|155523.5|155433.5|155517.3|155427.3|15
1654283640000|2022-06-03 19:14:00|155520.3|155430.3|155520.9|155430.9|155522.2|155432.2|155519.3|155429.3|17
1654283650000|2022-06-03 19:14:10|155524|155434|155521.6|155431.6|155525.3|155435.3|155521.6|155431.6|18
1654283660000|2022-06-03 19:14:20|155525.1|155435.1|155532.7|155442.7|155532.7|155442.7|155521.1|155431.1|13
1654283670000|2022-06-03 19:14:30|155529.4|155439.4|155521.3|155431.3|155532.3|155442.3|155521.3|155431.3|12
1654283680000|2022-06-03 19:14:40|155521.8|155431.8|155531.5|155441.5|155538.9|155448.9|155512.9|155422.9|22
1654283690000|2022-06-03 19:14:50|155528.9|155438.9|155525.9|155435.9|155529.3|155439.3|155525.8|155435.8|14
1654283700000|2022-06-03 19:15:00|155519.7|155429.7|155530.9|155440.9|155548.4|155458.4|155519.7|155429.7|24
1654283710000|2022-06-03 19:15:10|155531.1|155441.1|155539.7|155449.7|155539.7|155449.7|155526.5|155436.5|25
1654283720000|2022-06-03 19:15:20|155540.4|155450.4|155528.5|155438.5|155540.4|155450.4|155527.4|155437.4|21
1654283730000|2022-06-03 19:15:30|155527.4|155437.4|155533.7|155443.7|155540.7|155450.7|155525.9|155435.9|22
1654283740000|2022-06-03 19:15:40|155534.5|155444.5|155528.5|155438.5|155539.5|155449.5|155526.3|155436.3|25
1654283750000|2022-06-03 19:15:50|155529.4|155439.4|155523|155433|155529.4|155439.4|155522.8|155432.8|16
1654283760000|2022-06-03 19:16:00|155535.2|155445.2|155529.9|155439.9|155535.3|155445.3|155529.7|155439.7|14
1654283770000|2022-06-03 19:16:10|155530.2|155440.2|155526.5|155436.5|155530.2|155440.2|155521.3|155431.3|10
1654283780000|2022-06-03 19:16:20|155530.6|155440.6|155523.9|155433.9|155534.6|155444.6|155520.2|155430.2|31
1654283790000|2022-06-03 19:16:30|155523.2|155433.2|155524.9|155434.9|155531.3|155441.3|155523.2|155433.2|18
1654283800000|2022-06-03 19:16:40|155525.8|155435.8|155534.3|155444.3|155546|155456|155524.1|155434.1|20
1654283810000|2022-06-03 19:16:50|155533.6|155443.6|155536.1|155446.1|155538|155448|155530.2|155440.2|23
1654283820000|2022-06-03 19:17:00|155535.2|155445.2|155536.9|155446.9|155542.8|155452.8|155535.2|155445.2|15
1654283830000|2022-06-03 19:17:10|155536.8|155446.8|155540.9|155450.9|155549.5|155459.5|155530.6|155440.6|28
1654283840000|2022-06-03 19:17:20|155542.8|155452.8|155538|155448|155542.8|155452.8|155537.3|155447.3|15
1654283850000|2022-06-03 19:17:30|155537.8|155447.8|155524.7|155434.7|155541.1|155451.1|155524.2|155434.2|20
1654283860000|2022-06-03 19:17:40|155525.3|155435.3|155527|155437|155529.7|155439.7|155523.5|155433.5|21
1654283870000|2022-06-03 19:17:50|155527.3|155437.3|155535.7|155445.7|155540.3|155450.3|155527.2|155437.2|13
1654283880000|2022-06-03 19:18:00|155534.5|155444.5|155527.8|155437.8|155539.8|155449.8|155526.8|155436.8|20
1654283890000|2022-06-03 19:18:10|155527.6|155437.6|155538.3|155448.3|155545.1|155455.1|155526.8|155436.8|26
1654283900000|2022-06-03 19:18:20|155536.8|155446.8|155527.1|155437.1|155538|155448|155525.1|155435.1|13
1654283910000|2022-06-03 19:18:30|155529|155439|155534.6|155444.6|155543.7|155453.7|155529|155439|11
1654283920000|2022-06-03 19:18:40|155535.6|155445.6|155522.9|155432.9|155535.6|155445.6|155517|155427|20
1654283930000|2022-06-03 19:18:50|155520.7|155430.7|155521.9|155431.9|155527.6|155437.6|155519.8|155429.8|20
1654283940000|2022-06-03 19:19:00|155523.4|155433.4|155525.6|155435.6|155530.9|155440.9|155520.9|155430.9|13
1654283950000|2022-06-03 19:19:10|155524.5|155434.5|155525.6|155435.6|155530.4|155440.4|155519.8|155429.8|30
1654283960000|2022-06-03 19:19:20|155523.6|155433.6|155525.4|155435.4|155531.4|155441.4|155519.3|155429.3|20
1654283970000|2022-06-03 19:19:30|155524.2|155434.2|155526.4|155436.4|155526.4|155436.4|155524.1|155434.1|11
1654283980000|2022-06-03 19:19:40|155527.9|155437.9|155523.4|155433.4|155535.4|155445.4|155523.4|155433.4|15
1654283990000|2022-06-03 19:19:50|155523.2|155433.2|155518.7|155428.7|155527.2|155437.2|155518.7|155428.7|14
1654284000000|2022-06-03 19:20:00|155517.2|155427.2|155527.7|155437.7|155527.7|155437.7|155517.2|155427.2|17
1654284010000|2022-06-03 19:20:10|155526.6|155436.6|155528.1|155438.1|155530.3|155440.3|155524|155434|11
1654284020000|2022-06-03 19:20:20|155527.3|155437.3|155527.1|155437.1|155529.4|155439.4|155523.2|155433.2|16
1654284030000|2022-06-03 19:20:30|155528.4|155438.4|155529.3|155439.3|155534.6|155444.6|155525.1|155435.1|16
1654284040000|2022-06-03 19:20:40|155527.9|155437.9|155527.1|155437.1|155527.9|155437.9|155525.5|155435.5|6
1654284050000|2022-06-03 19:20:50|155525.1|155435.1|155528.3|155438.3|155532.9|155442.9|155525.1|155435.1|11
1654284060000|2022-06-03 19:21:00|155529.9|155439.9|155523.5|155433.5|155529.9|155439.9|155523.5|155433.5|8
1654284070000|2022-06-03 19:21:10|155520.6|155430.6|155532.9|155442.9|155538.9|155448.9|155519.6|155429.6|18
1654284080000|2022-06-03 19:21:20|155530.7|155440.7|155539.8|155449.8|155539.8|155449.8|155530.2|155440.2|23
1654284090000|2022-06-03 19:21:30|155538|155448|155538.6|155448.6|155544.1|155454.1|155537.2|155447.2|17
1654284100000|2022-06-03 19:21:40|155537|155447|155531|155441|155538|155448|155528.3|155438.3|14
1654284110000|2022-06-03 19:21:50|155530.2|155440.2|155535.9|155445.9|155540.8|155450.8|155529|155439|14
1654284120000|2022-06-03 19:22:00|155536.8|155446.8|155536.4|155446.4|155538|155448|155534.2|155444.2|10
1654284130000|2022-06-03 19:22:10|155535.5|155445.5|155532.9|155442.9|155556.1|155466.1|155530.7|155440.7|17
1654284140000|2022-06-03 19:22:20|155533.8|155443.8|155536.2|155446.2|155549.5|155459.5|155533.8|155443.8|19
1654284150000|2022-06-03 19:22:30|155534.1|155444.1|155543.1|155453.1|155543.1|155453.1|155534.1|155444.1|18
1654284160000|2022-06-03 19:22:40|155541.5|155451.5|155537.2|155447.2|155543.9|155453.9|155537.2|155447.2|18
1654284170000|2022-06-03 19:22:50|155537.1|155447.1|155541.6|155451.6|155541.6|155451.6|155534.1|155444.1|15
1654284180000|2022-06-03 19:23:00|155541.5|155451.5|155543.7|155453.7|155545|155455|155540.1|155450.1|22
1654284190000|2022-06-03 19:23:10|155542.6|155452.6|155544.7|155454.7|155546.2|155456.2|155541.7|155451.7|14
1654284200000|2022-06-03 19:23:20|155545.1|155455.1|155540.7|155450.7|155545.1|155455.1|155540.7|155450.7|11
1654284210000|2022-06-03 19:23:30|155548.4|155458.4|155539.2|155449.2|155548.4|155458.4|155530.4|155440.4|25
1654284220000|2022-06-03 19:23:40|155540.9|155450.9|155542.3|155452.3|155543.6|155453.6|155537.5|155447.5|21
1654284230000|2022-06-03 19:23:50|155543|155453|155540.1|155450.1|155545.1|155455.1|155538.8|155448.8|15
1654284240000|2022-06-03 19:24:00|155539.1|155449.1|155523.2|155433.2|155543.8|155453.8|155523.2|155433.2|15
1654284250000|2022-06-03 19:24:10|155533.4|155443.4|155544.7|155454.7|155544.7|155454.7|155527.6|155437.6|8
1654284260000|2022-06-03 19:24:20|155540.2|155450.2|155532.6|155442.6|155540.2|155450.2|155532.6|155442.6|10
1654284270000|2022-06-03 19:24:30|155533|155443|155537.6|155447.6|155543.7|155453.7|155533|155443|10
1654284280000|2022-06-03 19:24:40|155539|155449|155530.8|155440.8|155539|155449|155528.9|155438.9|9
1654284290000|2022-06-03 19:24:50|155531.6|155441.6|155538.5|155448.5|155541.2|155451.2|155531.5|155441.5|9
1654284300000|2022-06-03 19:25:00|155542.2|155452.2|155535.9|155445.9|155542.7|155452.7|155534.9|155444.9|13
1654284310000|2022-06-03 19:25:10|155535.2|155445.2|155543.3|155453.3|155543.3|155453.3|155530.3|155440.3|9
1654284320000|2022-06-03 19:25:20|155540|155450|155536|155446|155542.3|155452.3|155534.4|155444.4|16
1654284330000|2022-06-03 19:25:30|155537.9|155447.9|155531.4|155441.4|155538.9|155448.9|155514.7|155424.7|19
1654284340000|2022-06-03 19:25:40|155528.5|155438.5|155525.9|155435.9|155530.5|155440.5|155521.7|155431.7|22
1654284350000|2022-06-03 19:25:50|155524.7|155434.7|155529.5|155439.5|155529.7|155439.7|155524.7|155434.7|18
1654284360000|2022-06-03 19:26:00|155530.8|155440.8|155530.2|155440.2|155530.8|155440.8|155522.7|155432.7|15
1654284370000|2022-06-03 19:26:10|155529.1|155439.1|155529.6|155439.6|155531.4|155441.4|155527.7|155437.7|15
1654284380000|2022-06-03 19:26:20|155531.4|155441.4|155531.3|155441.3|155534.9|155444.9|155528.9|155438.9|13
1654284390000|2022-06-03 19:26:30|155531.7|155441.7|155527.2|155437.2|155531.7|155441.7|155527.2|155437.2|12
1654284400000|2022-06-03 19:26:40|155524.8|155434.8|155522|155432|155529.2|155439.2|155522|155432|18
1654284410000|2022-06-03 19:26:50|155522.3|155432.3|155523|155433|155524.4|155434.4|155521.6|155431.6|13
1654284420000|2022-06-03 19:27:00|155526.3|155436.3|155524|155434|155529.7|155439.7|155524|155434|14
1654284430000|2022-06-03 19:27:10|155524.5|155434.5|155524|155434|155526.2|155436.2|155524|155434|9
1654284440000|2022-06-03 19:27:20|155524.9|155434.9|155522.3|155432.3|155525.8|155435.8|155522.3|155432.3|14
1654284450000|2022-06-03 19:27:30|155522.6|155432.6|155529.3|155439.3|155530.7|155440.7|155522.6|155432.6|15
1654284460000|2022-06-03 19:27:40|155528.4|155438.4|155517.7|155427.7|155530.6|155440.6|155517.6|155427.6|18
1654284470000|2022-06-03 19:27:50|155519.3|155429.3|155523.8|155433.8|155530.9|155440.9|155515.3|155425.3|20
1654284480000|2022-06-03 19:28:00|155520.6|155430.6|155518.5|155428.5|155520.8|155430.8|155516.5|155426.5|15
1654284490000|2022-06-03 19:28:10|155517.9|155427.9|155526.4|155436.4|155528|155438|155517.2|155427.2|18
1654284500000|2022-06-03 19:28:20|155527.1|155437.1|155525.7|155435.7|155528|155438|155525.2|155435.2|10
1654284510000|2022-06-03 19:28:30|155526.9|155436.9|155526.1|155436.1|155528|155438|155526.1|155436.1|5
1654284520000|2022-06-03 19:28:40|155527.5|155437.5|155527.4|155437.4|155527.5|155437.5|155526.6|155436.6|5
1654284530000|2022-06-03 19:28:50|155526.6|155436.6|155520.9|155430.9|155527.4|155437.4|155520.9|155430.9|6
1654284540000|2022-06-03 19:29:00|155528|155438|155523.7|155433.7|155528|155438|155523.7|155433.7|4
1654284550000|2022-06-03 19:29:10|155523.1|155433.1|155526.4|155436.4|155528|155438|155523.1|155433.1|11
1654284560000|2022-06-03 19:29:20|155525.4|155435.4|155526.4|155436.4|155527.2|155437.2|155525.4|155435.4|12
1654284570000|2022-06-03 19:29:30|155526.8|155436.8|155526.5|155436.5|155526.8|155436.8|155525.9|155435.9|9
1654284580000|2022-06-03 19:29:40|155526.2|155436.2|155525.4|155435.4|155527|155437|155525.1|155435.1|12
1654284590000|2022-06-03 19:29:50|155526.1|155436.1|155524.8|155434.8|155526.9|155436.9|155521.9|155431.9|13
1654284600000|2022-06-03 19:30:00|155517.3|155427.3|155522.1|155432.1|155522.1|155432.1|155517.3|155427.3|16
1654284610000|2022-06-03 19:30:10|155523.3|155433.3|155525.1|155435.1|155525.4|155435.4|155521.8|155431.8|15
1654284620000|2022-06-03 19:30:20|155525.4|155435.4|155521.3|155431.3|155525.4|155435.4|155519.7|155429.7|17
1654284630000|2022-06-03 19:30:30|155524.4|155434.4|155525.2|155435.2|155525.5|155435.5|155524|155434|9
1654284640000|2022-06-03 19:30:40|155524.9|155434.9|155511.6|155421.6|155524.9|155434.9|155504.8|155414.8|20
1654284650000|2022-06-03 19:30:50|155512.6|155422.6|155513|155423|155513.8|155423.8|155510.5|155420.5|16
1654284660000|2022-06-03 19:31:00|155513.1|155423.1|155511.7|155421.7|155513.2|155423.2|155511.7|155421.7|9
1654284670000|2022-06-03 19:31:10|155511.5|155421.5|155512.7|155422.7|155512.7|155422.7|155511.5|155421.5|14
1654284680000|2022-06-03 19:31:20|155512.1|155422.1|155514|155424|155514|155424|155512.1|155422.1|13
1654284690000|2022-06-03 19:31:30|155513|155423|155511|155421|155514.8|155424.8|155511|155421|11
1654284700000|2022-06-03 19:31:40|155511.8|155421.8|155512.5|155422.5|155513.2|155423.2|155511.7|155421.7|11
1654284710000|2022-06-03 19:31:50|155511.7|155421.7|155512.5|155422.5|155514|155424|155511.5|155421.5|13
1654284720000|2022-06-03 19:32:00|155513.5|155423.5|155500.6|155410.6|155513.5|155423.5|155499.5|155409.5|15
1654284730000|2022-06-03 19:32:10|155500.3|155410.3|155501.9|155411.9|155502.2|155412.2|155500|155410|12
1654284740000|2022-06-03 19:32:20|155503.7|155413.7|155503.2|155413.2|155504|155414|155503.2|155413.2|13
1654284750000|2022-06-03 19:32:30|155503|155413|155501.9|155411.9|155503.3|155413.3|155501.7|155411.7|16
1654284760000|2022-06-03 19:32:40|155502.7|155412.7|155505.2|155415.2|155506|155416|155502.7|155412.7|14
1654284770000|2022-06-03 19:32:50|155504.1|155414.1|155499.8|155409.8|155504.7|155414.7|155498.5|155408.5|20
1654284780000|2022-06-03 19:33:00|155499.7|155409.7|155505.9|155415.9|155524.3|155417.4|155495.6|155393.8|28
1654284790000|2022-06-03 19:33:10|155506.8|155416.8|155504.5|155414.5|155507.9|155417.9|155502.5|155412.5|22
1654284800000|2022-06-03 19:33:20|155504.1|155414.1|155503.8|155413.8|155505.6|155415.6|155502.9|155412.9|19
1654284810000|2022-06-03 19:33:30|155502.7|155412.7|155503.3|155413.3|155504.1|155414.1|155502.4|155412.4|23
1654284820000|2022-06-03 19:33:40|155503.4|155413.4|155505.9|155415.9|155506.2|155416.2|155503.4|155413.4|20
1654284830000|2022-06-03 19:33:50|155513.9|155423.9|155507.4|155417.4|155514.1|155424.1|155505.9|155415.9|16
1654284840000|2022-06-03 19:34:00|155507.3|155417.3|155516.7|155426.7|155516.7|155426.7|155502.5|155412.5|30
1654284850000|2022-06-03 19:34:10|155515.6|155425.6|155520.2|155430.2|155520.2|155430.2|155511.3|155421.3|15
1654284860000|2022-06-03 19:34:20|155519.2|155429.2|155514.8|155424.8|155520.4|155430.4|155510.1|155420.1|16
1654284870000|2022-06-03 19:34:30|155515.1|155425.1|155511.3|155421.3|155516|155426|155511.2|155421.2|10
1654284880000|2022-06-03 19:34:40|155512.5|155422.5|155513.9|155423.9|155513.9|155423.9|155512|155422|8
1654284890000|2022-06-03 19:34:50|155513.4|155423.4|155516.9|155426.9|155517.5|155427.5|155508.2|155418.2|17
1654284900000|2022-06-03 19:35:00|155515.4|155425.4|155515.6|155425.6|155518.5|155428.5|155511.6|155421.6|17
1654284910000|2022-06-03 19:35:10|155513.8|155423.8|155512.4|155422.4|155521|155431|155512.4|155422.4|20
1654284920000|2022-06-03 19:35:20|155511.8|155421.8|155516.6|155426.6|155516.6|155426.6|155510.9|155420.9|21
1654284930000|2022-06-03 19:35:30|155516.7|155426.7|155518.3|155428.3|155519.8|155429.8|155515.7|155425.7|16
1654284940000|2022-06-03 19:35:40|155519.4|155429.4|155514.3|155424.3|155519.8|155429.8|155514.3|155424.3|25
1654284950000|2022-06-03 19:35:50|155514.2|155424.2|155502.2|155412.2|155517.7|155427.7|155497.9|155407.9|29
1654284960000|2022-06-03 19:36:00|155503.8|155413.8|155500|155410|155507.4|155417.4|155499.2|155409.2|21
1654284970000|2022-06-03 19:36:10|155500.6|155410.6|155506.9|155416.9|155506.9|155416.9|155500.3|155410.3|14
1654284980000|2022-06-03 19:36:20|155501.2|155411.2|155503.1|155413.1|155505.8|155415.8|155500.7|155410.7|15
1654284990000|2022-06-03 19:36:30|155503|155413|155502.2|155412.2|155503|155413|155502.2|155412.2|7
1654285000000|2022-06-03 19:36:40|155502.8|155412.8|155504.4|155414.4|155505|155415|155501.6|155411.6|11
1654285010000|2022-06-03 19:36:50|155505|155415|155500.4|155410.4|155506.2|155416.2|155499.5|155409.5|16
1654285020000|2022-06-03 19:37:00|155499.3|155409.3|155507|155417|155507.3|155417.3|155499.3|155409.3|12
1654285030000|2022-06-03 19:37:10|155506.3|155416.3|155503.4|155413.4|155509|155419|155503.3|155413.3|13
1654285040000|2022-06-03 19:37:20|155504.5|155414.5|155501.2|155411.2|155505.2|155415.2|155499.7|155409.7|15
1654285050000|2022-06-03 19:37:30|155501|155411|155492.2|155402.2|155502.5|155412.5|155492.2|155402.2|25
1654285060000|2022-06-03 19:37:40|155491.9|155401.9|155499|155409|155499.2|155409.2|155491.9|155401.9|26
1654285070000|2022-06-03 19:37:50|155499.2|155409.2|155496.7|155406.7|155499.2|155409.2|155496.6|155406.6|14
1654285080000|2022-06-03 19:38:00|155497.6|155407.6|155504.5|155414.5|155504.5|155414.5|155497|155407|12
1654285090000|2022-06-03 19:38:10|155500.5|155410.5|155497.1|155407.1|155502.7|155412.7|155495.6|155405.6|26
1654285100000|2022-06-03 19:38:20|155495.6|155405.6|155495|155405|155506.7|155416.7|155493|155403|12
1654285110000|2022-06-03 19:38:30|155498.3|155408.3|155496.8|155406.8|155498.3|155408.3|155494.1|155404.1|12
1654285120000|2022-06-03 19:38:40|155497.5|155407.5|155499.3|155409.3|155505|155415|155494.4|155404.4|24
1654285130000|2022-06-03 19:38:50|155497.9|155407.9|155500.9|155410.9|155502.6|155412.6|155496.4|155406.4|22
1654285140000|2022-06-03 19:39:00|155502.3|155412.3|155493.9|155403.9|155502.3|155412.3|155487.5|155397.5|18
1654285150000|2022-06-03 19:39:10|155493.8|155403.8|155469.1|155379.1|155499.9|155409.9|155468.9|155378.9|11
1654285160000|2022-06-03 19:39:20|155470|155380|155464.5|155374.5|155470|155380|155464.5|155374.5|17
1654285170000|2022-06-03 19:39:30|155463.9|155373.9|155457.4|155367.4|155464.5|155374.5|155457.4|155367.4|19
1654285180000|2022-06-03 19:39:40|155460.3|155370.3|155459.8|155369.8|155469.7|155379.7|155459.8|155369.8|31
1654285190000|2022-06-03 19:39:50|155460.6|155370.6|155466|155376|155466|155376|155460.4|155370.4|22
1654285200000|2022-06-03 19:40:00|155464.9|155374.9|155459.7|155369.7|155466|155376|155459.7|155369.7|9
1654285210000|2022-06-03 19:40:10|155459.6|155369.6|155459.6|155369.6|155460.3|155370.3|155459.6|155369.6|3
1654285220000|2022-06-03 19:40:20|155460.6|155370.6|155460.7|155370.7|155461.4|155371.4|155459.5|155369.5|10
1654285230000|2022-06-03 19:40:30|155461.4|155371.4|155459.6|155369.6|155461.4|155371.4|155456.5|155366.5|17
1654285240000|2022-06-03 19:40:40|155460.6|155370.6|155459|155369|155461.5|155371.5|155456.3|155366.3|8
1654285250000|2022-06-03 19:40:50|155458.6|155368.6|155446.6|155356.6|155472.8|155382.8|155440.8|155337.7|21
1654285260000|2022-06-03 19:41:00|155447.3|155357.3|155442.8|155352.8|155447.7|155357.7|155441.4|155351.4|14
1654285270000|2022-06-03 19:41:10|155444.5|155354.5|155448.9|155358.9|155450.4|155360.4|155441.8|155351.8|15
1654285280000|2022-06-03 19:41:20|155449.1|155359.1|155443.7|155353.7|155462.1|155372.1|155435.6|155345.6|20
1654285290000|2022-06-03 19:41:30|155442.4|155352.4|155435.5|155345.5|155442.4|155352.4|155434.8|155344.8|19
1654285300000|2022-06-03 19:41:40|155436.9|155346.9|155438.8|155348.8|155438.8|155348.8|155436.3|155346.3|11
1654285310000|2022-06-03 19:41:50|155438.2|155348.2|155439|155349|155443.8|155353.8|155437.9|155347.9|12
1654285320000|2022-06-03 19:42:00|155439.7|155349.7|155440.8|155350.8|155463.7|155353.6|155434.8|155324.1|20
1654285330000|2022-06-03 19:42:10|155443.1|155353.1|155460.4|155330.4|155460.4|155355.3|155435.1|155321.6|18
1654285340000|2022-06-03 19:42:20|155455.3|155325.3|155440.6|155350.6|155455.3|155352.8|155435.8|155325.3|15
1654285350000|2022-06-03 19:42:30|155438.2|155348.2|155439.7|155349.7|155441.3|155351.3|155437|155347|8
1654285360000|2022-06-03 19:42:40|155437.7|155347.7|155436.1|155346.1|155440.4|155350.4|155435.2|155345.2|13
1654285370000|2022-06-03 19:42:50|155437.1|155347.1|155439.9|155349.9|155444.3|155354.3|155436.1|155346.1|16
1654285380000|2022-06-03 19:43:00|155438.3|155348.3|155455.6|155365.6|155458.2|155368.2|155435.9|155345.9|27
1654285390000|2022-06-03 19:43:10|155456|155366|155457.4|155367.4|155457.9|155367.9|155454.9|155364.9|18
1654285400000|2022-06-03 19:43:20|155457.5|155367.5|155457.2|155367.2|155458.6|155368.6|155454.3|155364.3|16
1654285410000|2022-06-03 19:43:30|155457.9|155367.9|155459.9|155369.9|155460.8|155370.8|155457.1|155367.1|12
1654285420000|2022-06-03 19:43:40|155459.2|155369.2|155459.4|155369.4|155460.1|155370.1|155458.3|155368.3|10
1654285430000|2022-06-03 19:43:50|155459.3|155369.3|155468.9|155378.9|155491.6|155384.2|155459.3|155361.2|21
1654285440000|2022-06-03 19:44:00|155467.5|155377.5|155469|155379|155472|155382|155466.3|155376.3|26
1654285450000|2022-06-03 19:44:10|155468.4|155378.4|155470.6|155380.6|155470.8|155380.8|155468|155378|16
1654285460000|2022-06-03 19:44:20|155470.3|155380.3|155474.2|155384.2|155474.2|155384.2|155469.1|155379.1|10
1654285470000|2022-06-03 19:44:30|155473.2|155383.2|155474.7|155384.7|155475.7|155385.7|155472.9|155382.9|14
1654285480000|2022-06-03 19:44:40|155475|155385|155474.1|155384.1|155475|155385|155473.9|155383.9|14
1654285490000|2022-06-03 19:44:50|155467.1|155377.1|155470.1|155380.1|155472|155382|155467.1|155377.1|12
1654285500000|2022-06-03 19:45:00|155469|155379|155478.6|155388.6|155479.1|155389.1|155469|155379|23
1654285510000|2022-06-03 19:45:10|155478.7|155388.7|155481.9|155391.9|155482.8|155392.8|155478.7|155388.7|15
1654285520000|2022-06-03 19:45:20|155482|155392|155485|155395|155485.2|155395.2|155482|155392|8
1654285530000|2022-06-03 19:45:30|155485.3|155395.3|155483.6|155393.6|155485.3|155395.3|155481.9|155391.9|11
1654285540000|2022-06-03 19:45:40|155483.3|155393.3|155485.2|155395.2|155486.3|155396.3|155483.2|155393.2|11
1654285550000|2022-06-03 19:45:50|155485.9|155395.9|155484.8|155394.8|155486.8|155396.8|155484.8|155394.8|12
1654285560000|2022-06-03 19:46:00|155485.1|155395.1|155484.1|155394.1|155485.9|155395.9|155483.3|155393.3|12
1654285570000|2022-06-03 19:46:10|155484.6|155394.6|155483.1|155393.1|155488.3|155398.3|155482.8|155392.8|8
1654285580000|2022-06-03 19:46:20|155483.4|155393.4|155484.5|155394.5|155485.1|155395.1|155483.1|155393.1|10
1654285590000|2022-06-03 19:46:30|155484.3|155394.3|155485.3|155395.3|155486.1|155396.1|155484.3|155394.3|12
1654285600000|2022-06-03 19:46:40|155485.6|155395.6|155485.2|155395.2|155487.5|155397.5|155484.7|155394.7|13
1654285610000|2022-06-03 19:46:50|155485.6|155395.6|155489.3|155399.3|155489.6|155399.6|155483.5|155393.5|15
1654285620000|2022-06-03 19:47:00|155489|155399|155477|155387|155489|155399|155477|155387|21
1654285630000|2022-06-03 19:47:10|155477.2|155387.2|155474.1|155384.1|155480.7|155390.7|155473.8|155383.8|16
1654285640000|2022-06-03 19:47:20|155475.4|155385.4|155476.3|155386.3|155477.1|155387.1|155475.4|155385.4|11
1654285650000|2022-06-03 19:47:30|155476.4|155386.4|155477.7|155387.7|155478.9|155388.9|155476.4|155386.4|11
1654285660000|2022-06-03 19:47:40|155477.5|155387.5|155480.5|155390.5|155480.5|155390.5|155477.5|155387.5|15
1654285670000|2022-06-03 19:47:50|155480|155390|155479.7|155389.7|155482.3|155392.3|155477.9|155387.9|14
1654285680000|2022-06-03 19:48:00|155480.2|155390.2|155475.3|155385.3|155480.2|155390.2|155473.2|155383.2|10
1654285690000|2022-06-03 19:48:10|155475.5|155385.5|155474.2|155384.2|155478.8|155388.8|155473.4|155383.4|14
1654285700000|2022-06-03 19:48:20|155475|155385|155479.9|155389.9|155482.8|155392.8|155473.4|155383.4|16
1654285710000|2022-06-03 19:48:30|155478.2|155388.2|155470.2|155380.2|155478.2|155388.2|155464.5|155374.5|20
1654285720000|2022-06-03 19:48:40|155471.2|155381.2|155475.2|155385.2|155476.2|155386.2|155470.8|155380.8|12
1654285730000|2022-06-03 19:48:50|155475.3|155385.3|155474.4|155384.4|155478.1|155388.1|155474.4|155384.4|12
1654285740000|2022-06-03 19:49:00|155474|155384|155472.3|155382.3|155474.8|155384.8|155470|155380|14
1654285750000|2022-06-03 19:49:10|155472.7|155382.7|155476.5|155386.5|155477.3|155387.3|155472.7|155382.7|9
1654285760000|2022-06-03 19:49:20|155476.2|155386.2|155476.7|155386.7|155477.8|155387.8|155475.3|155385.3|10
1654285770000|2022-06-03 19:49:30|155476.8|155386.8|155475.9|155385.9|155476.8|155386.8|155475.9|155385.9|10
1654285780000|2022-06-03 19:49:40|155476|155386|155473.6|155383.6|155479.7|155389.7|155472.5|155382.5|13
1654285790000|2022-06-03 19:49:50|155473.7|155383.7|155472.1|155382.1|155482.2|155392.2|155471.8|155381.8|11
1654285800000|2022-06-03 19:50:00|155471.8|155381.8|155529.1|155439.1|155540.9|155450.9|155471.8|155381.8|18
1654285810000|2022-06-03 19:50:10|155526|155436|155530.9|155440.9|155532.7|155442.7|155525.9|155435.9|15
1654285820000|2022-06-03 19:50:20|155530.8|155440.8|155530.6|155440.6|155530.9|155440.9|155528.7|155438.7|10
1654285830000|2022-06-03 19:50:30|155530.4|155440.4|155526.1|155436.1|155531.3|155441.3|155526.1|155436.1|13
1654285840000|2022-06-03 19:50:40|155526.5|155436.5|155522.9|155432.9|155526.5|155436.5|155522.8|155432.8|10
1654285850000|2022-06-03 19:50:50|155532.4|155442.4|155530.9|155440.9|155532.4|155442.4|155526.3|155436.3|12
1654285860000|2022-06-03 19:51:00|155527|155437|155542.8|155452.8|155546.1|155456.1|155506.7|155416.7|13
1654285870000|2022-06-03 19:51:10|155534|155444|155546.4|155456.4|155548.7|155458.7|155534|155444|23
1654285880000|2022-06-03 19:51:20|155546.1|155456.1|155548.3|155458.3|155549.5|155459.5|155546.1|155456.1|15
1654285890000|2022-06-03 19:51:30|155548.1|155458.1|155534.3|155444.3|155548.1|155458.1|155530.9|155440.9|15
1654285900000|2022-06-03 19:51:40|155536|155446|155535.5|155445.5|155536.1|155446.1|155530.4|155440.4|27
1654285910000|2022-06-03 19:51:50|155536.1|155446.1|155534.5|155444.5|155536.1|155446.1|155532.1|155442.1|14
1654285920000|2022-06-03 19:52:00|155535.1|155445.1|155533.2|155443.2|155538.4|155448.4|155532.1|155442.1|22
1654285930000|2022-06-03 19:52:10|155531|155441|155534.5|155444.5|155537.4|155447.4|155527.5|155437.5|18
1654285940000|2022-06-03 19:52:20|155534.4|155444.4|155520.7|155430.7|155534.8|155444.8|155512.7|155422.7|32
1654285950000|2022-06-03 19:52:30|155520.9|155430.9|155519.4|155429.4|155521.4|155431.4|155517.1|155427.1|25
1654285960000|2022-06-03 19:52:40|155519.3|155429.3|155517.8|155427.8|155519.4|155429.4|155516|155426|15
1654285970000|2022-06-03 19:52:50|155517.1|155427.1|155519.7|155429.7|155519.7|155429.7|155514.9|155424.9|17
1654285980000|2022-06-03 19:53:00|155517.8|155427.8|155517.5|155427.5|155518|155428|155516.8|155426.8|14
1654285990000|2022-06-03 19:53:10|155517.6|155427.6|155516.1|155426.1|155518.8|155428.8|155512.3|155422.3|22
1654286000000|2022-06-03 19:53:20|155515.5|155425.5|155503.9|155413.9|155515.7|155425.7|155496.1|155406.1|28
1654286010000|2022-06-03 19:53:30|155505.7|155415.7|155505.4|155415.4|155508|155418|155503|155413|18
1654286020000|2022-06-03 19:53:40|155506.9|155416.9|155505.5|155415.5|155511.1|155421.1|155499.3|155409.3|23
1654286030000|2022-06-03 19:53:50|155503.6|155413.6|155507.8|155417.8|155508.2|155418.2|155501.9|155411.9|25
1654286040000|2022-06-03 19:54:00|155505.9|155415.9|155504.8|155414.8|155506.5|155416.5|155503.4|155413.4|14
1654286050000|2022-06-03 19:54:10|155506|155416|155501.7|155411.7|155508.6|155418.6|155501.6|155411.6|13
1654286060000|2022-06-03 19:54:20|155501.2|155411.2|155507.6|155417.6|155509|155419|155501.2|155411.2|9
1654286070000|2022-06-03 19:54:30|155510.7|155420.7|155512.4|155422.4|155513|155423|155510.7|155420.7|10
1654286080000|2022-06-03 19:54:40|155512.1|155422.1|155507.1|155417.1|155515.9|155425.9|155506|155416|16
1654286090000|2022-06-03 19:54:50|155508|155418|155504.7|155414.7|155508|155418|155501.9|155411.9|20
1654286100000|2022-06-03 19:55:00|155503.3|155413.3|155503.4|155413.4|155506.8|155416.8|155501.4|155411.4|30
1654286110000|2022-06-03 19:55:10|155503.2|155413.2|155511.7|155421.7|155516.2|155426.2|155502.3|155412.3|20
1654286120000|2022-06-03 19:55:20|155514.6|155424.6|155511.5|155421.5|155517.4|155427.4|155510.1|155420.1|13
1654286130000|2022-06-03 19:55:30|155511.3|155421.3|155505.6|155415.6|155512|155422|155503.8|155413.8|12
1654286140000|2022-06-03 19:55:40|155506.6|155416.6|155505.3|155415.3|155506.6|155416.6|155501.3|155411.3|13
1654286150000|2022-06-03 19:55:50|155506.6|155416.6|155507.7|155417.7|155507.7|155417.7|155501.1|155411.1|21
1654286160000|2022-06-03 19:56:00|155507.4|155417.4|155506|155416|155507.4|155417.4|155504.9|155414.9|15
1654286170000|2022-06-03 19:56:10|155507.3|155417.3|155508.2|155418.2|155509.5|155419.5|155505.6|155415.6|13
1654286180000|2022-06-03 19:56:20|155509.2|155419.2|155512.3|155422.3|155514|155424|155507|155417|7
1654286190000|2022-06-03 19:56:30|155513.1|155423.1|155467.7|155377.7|155516.5|155426.5|155464.8|155374.8|34
1654286200000|2022-06-03 19:56:40|155461.6|155371.6|155458.2|155368.2|155461.6|155371.6|155458.2|155368.2|21
1654286210000|2022-06-03 19:56:50|155458.6|155368.6|155457.9|155367.9|155460.3|155370.3|155457.7|155367.7|22
1654286220000|2022-06-03 19:57:00|155457.7|155367.7|155457.5|155367.5|155457.7|155367.7|155457|155367|10
1654286230000|2022-06-03 19:57:10|155457.2|155367.2|155462.8|155372.8|155468|155378|155457.2|155367.2|17
1654286240000|2022-06-03 19:57:20|155463|155373|155463.5|155373.5|155466|155376|155459.8|155369.8|14
1654286250000|2022-06-03 19:57:30|155456.9|155366.9|155463.2|155373.2|155466.2|155376.2|155456.9|155366.9|30
1654286260000|2022-06-03 19:57:40|155462.8|155372.8|155462.6|155372.6|155463.4|155373.4|155455.2|155365.2|20
1654286270000|2022-06-03 19:57:50|155462.1|155372.1|155462.3|155372.3|155482.7|155374|155455.4|155348.1|22
1654286280000|2022-06-03 19:58:00|155462.9|155372.9|155462.9|155372.9|155467|155377|155460.4|155370.4|25
1654286290000|2022-06-03 19:58:10|155463.6|155373.6|155466.1|155376.1|155489.2|155378.4|155461.6|155359.2|26
1654286300000|2022-06-03 19:58:20|155466|155376|155459.9|155369.9|155470.6|155380.6|155455.6|155365.6|30
1654286310000|2022-06-03 19:58:30|155460.8|155370.8|155458.3|155368.3|155462.4|155372.4|155457.6|155367.6|28
1654286320000|2022-06-03 19:58:40|155459.4|155369.4|155460.6|155370.6|155460.9|155370.9|155457.8|155367.8|17
1654286330000|2022-06-03 19:58:50|155457.8|155367.8|155464.6|155374.6|155464.6|155374.6|155457.8|155367.8|20
1654286340000|2022-06-03 19:59:00|155462.8|155372.8|155468.9|155378.9|155468.9|155378.9|155461.2|155371.2|24
1654286350000|2022-06-03 19:59:10|155465.8|155375.8|155470.2|155380.2|155470.2|155380.2|155462|155372|31
1654286360000|2022-06-03 19:59:20|155468|155378|155460.1|155370.1|155468|155378|155455.9|155365.9|24
1654286370000|2022-06-03 19:59:30|155459.8|155369.8|155460.8|155370.8|155465.7|155375.7|155458.7|155368.7|35
1654286380000|2022-06-03 19:59:40|155460.4|155370.4|155461.9|155371.9|155466.7|155376.7|155458.2|155368.2|30
1654286390000|2022-06-03 19:59:50|155462|155372|155460.1|155370.1|155462|155372|155460|155370|22
1654286400000|2022-06-03 20:00:00|155463.3|155373.3|155464.8|155374.8|155489.5|155376|155460.8|155350.7|34
1654286410000|2022-06-03 20:00:10|155465.7|155375.7|155485.2|155355.2|155485.2|155377.6|155452.9|155355.2|26
1654286420000|2022-06-03 20:00:20|155476|155386|155474.1|155384.1|155477.8|155387.8|155469.6|155379.6|20
1654286430000|2022-06-03 20:00:30|155472.5|155382.5|155473.9|155383.9|155474.9|155384.9|155472.1|155382.1|18
1654286440000|2022-06-03 20:00:40|155474.4|155384.4|155474.3|155384.3|155474.8|155384.8|155473.8|155383.8|9
1654286450000|2022-06-03 20:00:50|155474.2|155384.2|155479.3|155389.3|155480.6|155390.6|155470.7|155380.7|18
1654286460000|2022-06-03 20:01:00|155478.8|155388.8|155500.9|155370.9|155500.9|155400.3|155470.1|155370.9|26
1654286470000|2022-06-03 20:01:10|155501.5|155371.5|155473.3|155383.3|155504.5|155383.6|155471.3|155361.5|33
1654286480000|2022-06-03 20:01:20|155473.8|155383.8|155470.6|155380.6|155474.7|155384.7|155469.5|155379.5|26
1654286490000|2022-06-03 20:01:30|155469.6|155379.6|155474.3|155384.3|155474.3|155384.3|155468.9|155378.9|21
1654286500000|2022-06-03 20:01:40|155474.1|155384.1|155468|155378|155474.1|155384.1|155466|155376|16
1654286510000|2022-06-03 20:01:50|155466.9|155376.9|155466.6|155376.6|155488.8|155380.6|155458|155356.5|25
1654286520000|2022-06-03 20:02:00|155463|155373|155468.3|155378.3|155469.8|155379.8|155462.6|155372.6|27
1654286530000|2022-06-03 20:02:10|155468.7|155378.7|155461.2|155371.2|155468.7|155378.7|155460.5|155370.5|22
1654286540000|2022-06-03 20:02:20|155460.6|155370.6|155460.9|155370.9|155461.7|155371.7|155458.7|155368.7|18
1654286550000|2022-06-03 20:02:30|155462.4|155372.4|155451.9|155361.9|155469.3|155372.4|155444.7|155337.5|33
1654286560000|2022-06-03 20:02:40|155446.1|155356.1|155472.4|155342.4|155473.2|155358.9|155446.1|155339.4|25
1654286570000|2022-06-03 20:02:50|155472|155342|155469.3|155339.3|155472.6|155342.6|155468.1|155338.1|20
1654286580000|2022-06-03 20:03:00|155467.7|155337.7|155451|155361|155474.3|155361|155448.7|155337.7|28
1654286590000|2022-06-03 20:03:10|155451.5|155361.5|155456.8|155366.8|155456.8|155366.8|155450.1|155360.1|19
1654286600000|2022-06-03 20:03:20|155452.1|155362.1|155451.5|155361.5|155456.8|155366.8|155443.1|155353.1|27
1654286610000|2022-06-03 20:03:30|155451|155361|155446.8|155356.8|155466.9|155370.7|155445.1|155336.9|26
1654286620000|2022-06-03 20:03:40|155440.3|155350.3|155446|155356|155446|155356|155440.3|155350.3|17
1654286630000|2022-06-03 20:03:50|155447.2|155357.2|155444.8|155354.8|155447.2|155357.2|155444.3|155354.3|15
1654286640000|2022-06-03 20:04:00|155445.4|155355.4|155454.4|155364.4|155454.4|155364.4|155443.8|155353.8|15
1654286650000|2022-06-03 20:04:10|155453.4|155363.4|155462.3|155332.3|155464.3|155368.7|155438.5|155330.2|29
1654286660000|2022-06-03 20:04:20|155462.7|155332.7|155445.3|155355.3|155462.7|155356.7|155443.4|155328.2|11
1654286670000|2022-06-03 20:04:30|155445.6|155355.6|155468.1|155338.1|155469.5|155357.4|155442.9|155333.8|28
1654286680000|2022-06-03 20:04:40|155467|155337|155467.5|155337.5|155468.5|155338.5|155466.5|155336.5|16
1654286690000|2022-06-03 20:04:50|155469.2|155339.2|155465.6|155335.6|155469.3|155339.3|155464.6|155334.6|20
1654286700000|2022-06-03 20:05:00|155466.2|155336.2|155444|155354|155466.2|155354.7|155440.6|155333.4|22
1654286710000|2022-06-03 20:05:10|155443.4|155353.4|155466.8|155336.8|155471.2|155358.9|155439.4|155336.7|32
1654286720000|2022-06-03 20:05:20|155466.9|155336.9|155467.9|155337.9|155470.2|155361.3|155444.4|155336.9|19
1654286730000|2022-06-03 20:05:30|155470.1|155340.1|155470.6|155340.6|155470.7|155340.7|155468.3|155338.3|16
1654286740000|2022-06-03 20:05:40|155470.8|155340.8|155447.1|155357.1|155472|155358.8|155445.3|155337.7|20
1654286750000|2022-06-03 20:05:50|155448.3|155358.3|155445.6|155355.6|155450.1|155360.1|155445.1|155355.1|14
1654286760000|2022-06-03 20:06:00|155449.3|155359.3|155447.8|155357.8|155472.5|155363.1|155445.3|155340.5|20
1654286770000|2022-06-03 20:06:10|155444.5|155354.5|155468|155338|155469.3|155357.8|155444.5|155335.5|28
1654286780000|2022-06-03 20:06:20|155469.3|155339.3|155469.5|155339.5|155470|155340|155467.1|155337.1|24
1654286790000|2022-06-03 20:06:30|155469.6|155339.6|155469.5|155339.5|155471.6|155341.6|155468.8|155338.8|13
1654286800000|2022-06-03 20:06:40|155468.8|155338.8|155451|155361|155468.8|155361.3|155448.3|155338.8|12
1654286810000|2022-06-03 20:06:50|155451.7|155361.7|155451.9|155361.9|155452.1|155362.1|155450.3|155360.3|15
1654286820000|2022-06-03 20:07:00|155450.1|155360.1|155448.2|155358.2|155450.1|155360.1|155446.3|155356.3|14
1654286830000|2022-06-03 20:07:10|155447.5|155357.5|155447.7|155357.7|155448.4|155358.4|155446.4|155356.4|11
1654286840000|2022-06-03 20:07:20|155447.1|155357.1|155444.6|155354.6|155447.5|155357.5|155443|155353|15
1654286850000|2022-06-03 20:07:30|155445|155355|155468.7|155338.7|155468.7|155359.4|155444.7|155328.9|30
1654286860000|2022-06-03 20:07:40|155468|155338|155473.7|155343.7|155473.7|155343.7|155465|155335|24
1654286870000|2022-06-03 20:07:50|155473.3|155343.3|155468.3|155338.3|155473.4|155343.4|155464.3|155334.3|20
1654286880000|2022-06-03 20:08:00|155470.6|155340.6|155472.6|155342.6|155472.9|155342.9|155469.6|155339.6|20
1654286890000|2022-06-03 20:08:10|155472.8|155342.8|155470.4|155340.4|155475.9|155345.9|155460.7|155330.7|20
1654286900000|2022-06-03 20:08:20|155471.7|155341.7|155472.3|155342.3|155473.1|155343.1|155471.4|155341.4|9
1654286910000|2022-06-03 20:08:30|155472|155342|155472.6|155342.6|155475.6|155345.6|155466|155336|20
1654286920000|2022-06-03 20:08:40|155472.9|155342.9|155459.7|155369.7|155474.9|155373|155459.1|155342.4|13
1654286930000|2022-06-03 20:08:50|155460.3|155370.3|155440.9|155350.9|155462.5|155372.5|155436|155346|19
1654286940000|2022-06-03 20:09:00|155443.5|155353.5|155447.2|155357.2|155452|155362|155442.8|155352.8|24
1654286950000|2022-06-03 20:09:10|155443.7|155353.7|155465|155335|155467.9|155353.8|155442.6|155333.8|23
1654286960000|2022-06-03 20:09:20|155465.2|155335.2|155451.2|155361.2|155466.7|155362.2|155448.1|155330|16
1654286970000|2022-06-03 20:09:30|155449.7|155359.7|155450.7|155360.7|155451.6|155361.6|155445.7|155355.7|18
1654286980000|2022-06-03 20:09:40|155449.5|155359.5|155467.1|155337.1|155469.6|155363|155447.3|155335.8|24
1654286990000|2022-06-03 20:09:50|155469.5|155339.5|155472.3|155342.3|155472.3|155342.3|155468.8|155338.8|23
1654287000000|2022-06-03 20:10:00|155471.8|155341.8|155474.8|155344.8|155475.3|155345.3|155468.3|155338.3|27
1654287010000|2022-06-03 20:10:10|155475.4|155345.4|155475.9|155345.9|155476.9|155346.9|155473.1|155343.1|22
1654287020000|2022-06-03 20:10:20|155479.1|155349.1|155480.7|155350.7|155482.4|155352.4|155477.8|155347.8|19
1654287030000|2022-06-03 20:10:30|155478.6|155348.6|155474.5|155344.5|155481.7|155351.7|155473.8|155343.8|16
1654287040000|2022-06-03 20:10:40|155473.4|155343.4|155476.6|155346.6|155476.6|155346.6|155473.4|155343.4|13
1654287050000|2022-06-03 20:10:50|155468.4|155338.4|155446.8|155356.8|155471|155357.6|155445.9|155338.4|20
1654287060000|2022-06-03 20:11:00|155447|155357|155445.9|155355.9|155448.2|155358.2|155444.9|155354.9|16
1654287070000|2022-06-03 20:11:10|155448.1|155358.1|155472.6|155342.6|155479.9|155364|155446.6|155339.5|28
1654287080000|2022-06-03 20:11:20|155473|155343|155467.7|155337.7|155475.5|155345.5|155467.7|155337.7|22
1654287090000|2022-06-03 20:11:30|155469.9|155339.9|155472|155342|155472.5|155342.5|155466.8|155336.8|22
1654287100000|2022-06-03 20:11:40|155471.6|155341.6|155472.1|155342.1|155475|155345|155469.2|155339.2|25
1654287110000|2022-06-03 20:11:50|155473.5|155343.5|155472.9|155342.9|155474|155344|155467.7|155337.7|20
1654287120000|2022-06-03 20:12:00|155472.4|155342.4|155468.5|155338.5|155473.9|155343.9|155468.5|155338.5|27
1654287130000|2022-06-03 20:12:10|155467.9|155337.9|155470.7|155340.7|155473.7|155363.2|155445.5|155334.9|29
1654287140000|2022-06-03 20:12:20|155471|155341|155468.8|155338.8|155471.3|155341.3|155467.5|155337.5|26
1654287150000|2022-06-03 20:12:30|155468.3|155338.3|155464.1|155334.1|155470.4|155340.4|155463.4|155333.4|18
1654287160000|2022-06-03 20:12:40|155465|155335|155441.3|155351.3|155465.6|155352.2|155440.6|155328.2|24
1654287170000|2022-06-03 20:12:50|155440.6|155350.6|155443.7|155353.7|155444|155354|155440.1|155350.1|22
1654287180000|2022-06-03 20:13:00|155444.4|155354.4|155443.6|155353.6|155449.1|155359.1|155438|155348|26
1654287190000|2022-06-03 20:13:10|155446.6|155356.6|155449.9|155359.9|155453|155363|155443.9|155353.9|27
1654287200000|2022-06-03 20:13:20|155449.2|155359.2|155445.4|155355.4|155455.3|155365.3|155444.3|155354.3|23
1654287210000|2022-06-03 20:13:30|155446.2|155356.2|155471.7|155341.7|155472.2|155359.5|155443|155333|34
1654287220000|2022-06-03 20:13:40|155471|155341|155471|155341|155472.9|155342.9|155470.2|155340.2|25
1654287230000|2022-06-03 20:13:50|155471.7|155341.7|155450.5|155320.5|155471.7|155341.7|155424.4|155317.2|28
1654287240000|2022-06-03 20:14:00|155452.6|155322.6|155434.5|155344.5|155452.6|155344.5|155430.9|155319.2|17
1654287250000|2022-06-03 20:14:10|155433.6|155343.6|155453.6|155323.6|155453.8|155343.6|155430.1|155321.6|19
1654287260000|2022-06-03 20:14:20|155452.7|155322.7|155449.5|155319.5|155453.6|155323.6|155448.1|155318.1|12
1654287270000|2022-06-03 20:14:30|155449.8|155319.8|155449.8|155319.8|155450.7|155320.7|155447.8|155317.8|17
1654287280000|2022-06-03 20:14:40|155450.1|155320.1|155432|155342|155450.1|155343.9|155427|155320.1|27
1654287290000|2022-06-03 20:14:50|155432.6|155342.6|155449.9|155319.9|155455|155343.6|155420.5|155319.9|26
1654287300000|2022-06-03 20:15:00|155453.8|155323.8|155456.8|155326.8|155456.8|155326.8|155449.2|155319.2|31
1654287310000|2022-06-03 20:15:10|155455.5|155325.5|155455.8|155325.8|155456.4|155326.4|155449|155319|24
1654287320000|2022-06-03 20:15:20|155452.2|155322.2|155455.1|155325.1|155455.3|155325.3|155452|155322|14
1654287330000|2022-06-03 20:15:30|155453.1|155323.1|155448.8|155318.8|155454.8|155342.8|155432.8|155317.5|36
1654287340000|2022-06-03 20:15:40|155450.2|155320.2|155452.8|155322.8|155452.9|155322.9|155449.6|155319.6|16
1654287350000|2022-06-03 20:15:50|155454.7|155324.7|155452.4|155322.4|155454.7|155324.7|155451|155321|15
1654287360000|2022-06-03 20:16:00|155452.1|155322.1|155453.2|155323.2|155461.5|155353.3|155428.2|155321.9|27
1654287370000|2022-06-03 20:16:10|155453.1|155323.1|155455.5|155325.5|155457.1|155327.1|155452.4|155322.4|14
1654287380000|2022-06-03 20:16:20|155455.4|155325.4|155453.2|155323.2|155455.6|155325.6|155448.8|155318.8|16
1654287390000|2022-06-03 20:16:30|155453.5|155323.5|155430.3|155340.3|155453.5|155340.3|155429|155320.8|8
1654287400000|2022-06-03 20:16:40|155428.5|155338.5|155457|155327|155463|155352.4|155428.5|155325.5|22
1654287410000|2022-06-03 20:16:50|155454.1|155324.1|155452.3|155322.3|155456|155326|155451.8|155321.8|21
1654287420000|2022-06-03 20:17:00|155454.4|155324.4|155455.1|155325.1|155458.5|155328.5|155452.5|155322.5|29
1654287430000|2022-06-03 20:17:10|155453.7|155323.7|155454.9|155324.9|155454.9|155324.9|155451.7|155321.7|16
1654287440000|2022-06-03 20:17:20|155454|155324|155452.9|155322.9|155455|155325|155451|155321|22
1654287450000|2022-06-03 20:17:30|155453.3|155323.3|155451|155321|155453.9|155323.9|155448.4|155318.4|23
1654287460000|2022-06-03 20:17:40|155449.8|155319.8|155451.2|155321.2|155453.1|155323.1|155449.5|155319.5|20
1654287470000|2022-06-03 20:17:50|155450.5|155320.5|155450.4|155320.4|155452.8|155322.8|155450.3|155320.3|18
1654287480000|2022-06-03 20:18:00|155451.3|155321.3|155428.4|155338.4|155451.3|155338.4|155424.8|155320.2|12
1654287490000|2022-06-03 20:18:10|155427.5|155337.5|155453.5|155323.5|155453.5|155342.3|155426|155319.9|16
1654287500000|2022-06-03 20:18:20|155452.8|155322.8|155438.2|155348.2|155452.8|155348.6|155437|155321.3|13
1654287510000|2022-06-03 20:18:30|155438.6|155348.6|155433.2|155343.2|155438.6|155348.6|155425.7|155335.7|21
1654287520000|2022-06-03 20:18:40|155438.4|155348.4|155433.1|155343.1|155438.4|155348.4|155432.8|155342.8|19
1654287530000|2022-06-03 20:18:50|155432.6|155342.6|155446.3|155316.3|155456.2|155344.6|155432.6|155316.3|13
1654287540000|2022-06-03 20:19:00|155447.4|155317.4|155434.4|155344.4|155449.3|155344.4|155427.6|155317.4|17
1654287550000|2022-06-03 20:19:10|155434.6|155344.6|155433.4|155343.4|155434.6|155344.6|155432.5|155342.5|13
1654287560000|2022-06-03 20:19:20|155432.4|155342.4|155454.6|155324.6|155454.6|155343.4|155420.4|155323.3|16
1654287570000|2022-06-03 20:19:30|155455.6|155325.6|155448.5|155318.5|155455.6|155325.6|155448.3|155318.3|24
1654287580000|2022-06-03 20:19:40|155448|155318|155455.6|155325.6|155457.4|155327.4|155448|155318|22
1654287590000|2022-06-03 20:19:50|155454.9|155324.9|155453.2|155323.2|155455|155325|155449.9|155319.9|24
1654287600000|2022-06-03 20:20:00|155452.8|155322.8|155453.7|155323.7|155455|155325|155452.4|155322.4|15
1654287610000|2022-06-03 20:20:10|155453.5|155323.5|155452.1|155322.1|155455|155325|155449|155319|16
1654287620000|2022-06-03 20:20:20|155451.6|155321.6|155452.4|155322.4|155452.8|155322.8|155451.4|155321.4|10
1654287630000|2022-06-03 20:20:30|155458.7|155328.7|155430.6|155340.6|155458.7|155346.2|155430.6|155327.8|8
1654287640000|2022-06-03 20:20:40|155436.5|155346.5|155426.3|155336.3|155436.5|155346.5|155419.6|155329.6|7
1654287650000|2022-06-03 20:20:50|155431.4|155341.4|155452.2|155322.2|155462.7|155341.9|155430.8|155319.6|15
1654287660000|2022-06-03 20:21:00|155451.9|155321.9|155450.8|155320.8|155453.1|155323.1|155445|155315|13
1654287670000|2022-06-03 20:21:10|155449.8|155319.8|155451.2|155321.2|155451.6|155321.6|155449.6|155319.6|14
1654287680000|2022-06-03 20:21:20|155450.7|155320.7|155431.4|155341.4|155451.8|155343.4|155416.5|155319.8|14
1654287690000|2022-06-03 20:21:30|155428.1|155338.1|155452.1|155322.1|155452.5|155353.3|155421.5|155317.5|20
1654287700000|2022-06-03 20:21:40|155452.7|155322.7|155453.2|155323.2|155455.2|155325.2|155452.6|155322.6|18
1654287710000|2022-06-03 20:21:50|155454.7|155324.7|155455.3|155325.3|155455.8|155325.8|155453.8|155323.8|12
1654287720000|2022-06-03 20:22:00|155454.8|155324.8|155451.9|155321.9|155455.1|155325.1|155449|155319|25
1654287730000|2022-06-03 20:22:10|155452.1|155322.1|155451.7|155321.7|155453.2|155323.2|155449.2|155319.2|13
1654287740000|2022-06-03 20:22:20|155452.6|155322.6|155453.7|155323.7|155453.8|155323.8|155449.9|155319.9|24
1654287750000|2022-06-03 20:22:30|155453.4|155323.4|155435.2|155345.2|155453.4|155345.5|155425.6|155318.7|20
1654287760000|2022-06-03 20:22:40|155431|155341|155451.9|155321.9|155454.2|155345|155431|155321.3|13
1654287770000|2022-06-03 20:22:50|155452.1|155322.1|155453.7|155323.7|155454.3|155324.3|155452.1|155322.1|15
1654287780000|2022-06-03 20:23:00|155453.6|155323.6|155450.4|155320.4|155454|155324|155450.4|155320.4|20
1654287790000|2022-06-03 20:23:10|155451.7|155321.7|155457.7|155327.7|155457.7|155327.7|155450.7|155320.7|12
1654287800000|2022-06-03 20:23:20|155456|155326|155455.4|155325.4|155458.9|155328.9|155452.7|155322.7|10
1654287810000|2022-06-03 20:23:30|155454|155324|155456.4|155326.4|155457.2|155327.2|155454|155324|10
1654287820000|2022-06-03 20:23:40|155455.6|155325.6|155453.9|155323.9|155457.6|155327.6|155445.8|155315.8|15
1654287830000|2022-06-03 20:23:50|155452.8|155322.8|155452.4|155322.4|155456.1|155326.1|155449.8|155319.8|13
1654287840000|2022-06-03 20:24:00|155452.8|155322.8|155455.3|155325.3|155455.7|155325.7|155452.8|155322.8|15
1654287850000|2022-06-03 20:24:10|155454.6|155324.6|155454.9|155324.9|155455.1|155325.1|155453.7|155323.7|14
1654287860000|2022-06-03 20:24:20|155454.4|155324.4|155427.3|155337.3|155457.3|155337.3|155426.8|155323.7|9
1654287870000|2022-06-03 20:24:30|155428.1|155338.1|155455.5|155325.5|155455.5|155338.7|155428.1|155319|11
1654287880000|2022-06-03 20:24:40|155454.6|155324.6|155458.2|155328.2|155458.2|155328.2|155453.7|155323.7|15
1654287890000|2022-06-03 20:24:50|155456|155326|155483.5|155353.5|155483.5|155353.5|155454.9|155324.9|16
1654287900000|2022-06-03 20:25:00|155485.8|155355.8|155525.3|155395.3|155525.3|155395.3|155485.8|155355.8|18
1654287910000|2022-06-03 20:25:10|155525.1|155395.1|155498.2|155408.2|155525.1|155408.2|155486.2|155392.6|12
1654287920000|2022-06-03 20:25:20|155521.9|155391.9|155524.7|155394.7|155524.7|155394.7|155519.4|155389.4|6
1654287930000|2022-06-03 20:25:30|155525.6|155395.6|155527.4|155397.4|155527.4|155397.4|155525|155395|6
1654287940000|2022-06-03 20:25:40|155520.3|155390.3|155522.2|155392.2|155524.5|155394.5|155520.3|155390.3|5
1654287950000|2022-06-03 20:25:50|155522.6|155392.6|155523.6|155393.6|155524.3|155394.3|155522.6|155392.6|3
1654287960000|2022-06-03 20:26:00|155513.8|155383.8|155523|155393|155523|155393|155513.8|155383.8|10
1654287970000|2022-06-03 20:26:10|155522.4|155392.4|155503.2|155413.2|155526.3|155413.2|155498.2|155385.9|9
1654287980000|2022-06-03 20:26:20|155501.9|155411.9|155522.7|155392.7|155522.7|155411.9|155501.5|155391.5|4
1654287990000|2022-06-03 20:26:30|155523.4|155393.4|155494|155364|155532.7|155402.7|155494|155364|17
1654288000000|2022-06-03 20:26:40|155456|155326|155529.4|155187.4|155637.6|155326|155446.7|155104.7|40
1654288010000|2022-06-03 20:26:50|155530.6|155188.6|155585.8|155243.8|155679.5|155337.5|155472.7|155130.7|39
1654288020000|2022-06-03 20:27:00|155590.7|155248.7|155573.9|155231.9|155664.8|155322.8|155505.8|155163.8|33
1654288030000|2022-06-03 20:27:10|155591.1|155260.7|155549.6|155217.5|155602.9|155321|155495.9|155217.5|31
1654288040000|2022-06-03 20:27:20|155532.4|155230.5|155501.7|155159.7|155657.4|155336.7|155489.8|155147.8|39
1654288050000|2022-06-03 20:27:30|155432|155090|155722.1|155380.1|155722.1|155380.1|155432|155090|30
1654288060000|2022-06-03 20:27:40|155739.8|155397.8|155615.8|155376.8|155739.8|155397.8|155610|155331.1|33
1654288070000|2022-06-03 20:27:50|155614.5|155385.5|155632.4|155367.6|155636.7|155387.1|155609|155362.4|26
1654288080000|2022-06-03 20:28:00|155630|155366.2|155622.9|155376.9|155630|155381.3|155615.8|155366|25
1654288090000|2022-06-03 20:28:10|155618.8|155378.2|155558.9|155428.9|155622.5|155434.8|155556.3|155376.8|19
1654288100000|2022-06-03 20:28:20|155559.5|155429.5|155596.9|155466.9|155652.9|155468.6|155559.5|155395.7|33
1654288110000|2022-06-03 20:28:30|155600|155470|155631.5|155413|155640.2|155470.8|155599.1|155392.5|16
1654288120000|2022-06-03 20:28:40|155635.3|155410.3|155632.5|155415.9|155642.1|155417.5|155631.5|155408.4|17
1654288130000|2022-06-03 20:28:50|155630.3|155413.5|155620.4|155418.2|155630.3|155419.8|155620.4|155413.5|12
1654288140000|2022-06-03 20:29:00|155623.2|155421.7|155620.3|155406.6|155628.4|155421.7|155620.3|155406.1|9
1654288150000|2022-06-03 20:29:10|155621.9|155406.3|155622|155396.8|155629|155408.5|155614|155396.8|12
1654288160000|2022-06-03 20:29:20|155621.9|155401.1|155627.4|155410.9|155627.4|155438.9|155568.9|155400.3|11
1654288170000|2022-06-03 20:29:30|155613.6|155413.3|155622|155418.8|155622|155446.8|155571.1|155413.3|6
1654288180000|2022-06-03 20:29:40|155625.3|155414.8|155553.4|155423.4|155643.7|155441.3|155553.4|155407.2|9
1654288190000|2022-06-03 20:29:50|155554|155424|155588|155458|155594.1|155464.1|155554|155424|13
1654288200000|2022-06-03 20:30:00|155594.7|155464.7|155578.9|155377.2|155625.6|155467.5|155517.7|155356.7|25
1654288210000|2022-06-03 20:30:10|155542|155412|155589.8|155372.1|155589.8|155412.3|155534.7|155372.1|19
1654288220000|2022-06-03 20:30:20|155588.9|155373.3|155596.1|155340.2|155652.2|155377.6|155570.5|155276.3|25
1654288230000|2022-06-03 20:30:30|155597.3|155344.4|155590.6|155349.6|155611|155351.2|155590.1|155343.2|19
1654288240000|2022-06-03 20:30:40|155596.4|155347.4|155540.1|155410.1|155600.5|155410.1|155540|155337|19
1654288250000|2022-06-03 20:30:50|155550.8|155420.8|155528.8|155398.8|155606.2|155420.8|155525.3|155358.7|33
1654288260000|2022-06-03 20:31:00|155526.8|155396.8|155522.8|155392.8|155581.9|155407.2|155518.6|155366.9|25
1654288270000|2022-06-03 20:31:10|155522.1|155392.1|155522.3|155392.3|155523.6|155393.6|155517.9|155387.9|12
1654288280000|2022-06-03 20:31:20|155515.2|155385.2|155518.5|155388.5|155526.7|155396.7|155513.4|155383.4|12
1654288290000|2022-06-03 20:31:30|155518.3|155388.3|155519.1|155389.1|155529.9|155399.9|155515|155385|8
1654288300000|2022-06-03 20:31:40|155520.9|155390.9|155530.1|155400.1|155530.1|155400.1|155517.6|155387.6|4
1654288310000|2022-06-03 20:31:50|155537|155407|155503.9|155373.9|155537|155407|155503.7|155373.7|8
1654288320000|2022-06-03 20:32:00|155504.1|155374.1|155522.9|155392.9|155523.7|155393.7|155504.1|155374.1|6
1654288330000|2022-06-03 20:32:10|155516.3|155386.3|155523|155393|155523|155393|155508.6|155378.6|8
1654288340000|2022-06-03 20:32:20|155521.6|155391.6|155524.6|155394.6|155527.6|155397.6|155513.2|155383.2|8
1654288350000|2022-06-03 20:32:30|155517.3|155387.3|155512.5|155382.5|155533.5|155403.5|155512.5|155382.5|5
1654288360000|2022-06-03 20:32:40|155529.9|155399.9|155510.8|155380.8|155529.9|155399.9|155510.8|155380.8|7
1654288370000|2022-06-03 20:32:50|155510.2|155380.2|155527.3|155397.3|155527.3|155397.3|155510.2|155380.2|8
1654288380000|2022-06-03 20:33:00|155521.7|155391.7|155515.4|155385.4|155521.7|155391.7|155515.4|155385.4|4
1654288390000|2022-06-03 20:33:10|155526.4|155396.4|155515.6|155385.6|155526.4|155396.4|155514.5|155384.5|7
1654288400000|2022-06-03 20:33:20|155521.5|155391.5|155517.4|155387.4|155521.5|155391.5|155514.6|155384.6|8
1654288410000|2022-06-03 20:33:30|155515.8|155385.8|155504.3|155374.3|155515.8|155385.8|155504.3|155374.3|2
1654288420000|2022-06-03 20:33:40|155533.2|155403.2|155513.9|155383.9|155533.2|155403.2|155513.9|155383.9|4
1654288430000|2022-06-03 20:33:50|155512.5|155382.5|155515.7|155385.7|155529.2|155399.2|155512.5|155382.5|7
1654288440000|2022-06-03 20:34:00|155514.5|155384.5|155522.8|155392.8|155527.1|155397.1|155514.5|155384.5|6
1654288450000|2022-06-03 20:34:10|155522.7|155392.7|155586.5|155325|155586.5|155392.7|155520.1|155325|7
1654288460000|2022-06-03 20:34:20|155575.4|155336.5|155528.5|155398.5|155575.4|155400.5|155508.9|155336.5|6
1654288470000|2022-06-03 20:34:30|155524.2|155394.2|155516.7|155386.7|155527.9|155397.9|155516.7|155386.7|7
1654288480000|2022-06-03 20:34:40|155517.5|155387.5|155513.2|155383.2|155517.5|155387.5|155511.9|155381.9|5
1654288490000|2022-06-03 20:34:50|155513.6|155383.6|155509.6|155379.6|155514.5|155384.5|155505.9|155375.9|5
1654288500000|2022-06-03 20:35:00|155508.8|155378.8|155516.6|155386.6|155528.4|155398.4|155508.8|155378.8|5
1654288510000|2022-06-03 20:35:10|155517.7|155387.7|155529.4|155399.4|155530|155400|155508.5|155378.5|7
1654288520000|2022-06-03 20:35:20|155539.4|155409.4|155520.9|155390.9|155539.4|155409.4|155520.9|155390.9|6
1654288530000|2022-06-03 20:35:30|155512.1|155382.1|155511.8|155381.8|155514.2|155384.2|155511.3|155381.3|5
1654288540000|2022-06-03 20:35:40|155513.4|155383.4|155520.5|155390.5|155529.3|155399.3|155513.1|155383.1|6
1654288550000|2022-06-03 20:35:50|155516.7|155386.7|155521.4|155391.4|155521.4|155391.4|155514.8|155384.8|6
1654288560000|2022-06-03 20:36:00|155517.7|155387.7|155552.8|155422.8|155566.8|155422.8|155517.7|155330.2|4
1654288570000|2022-06-03 20:36:10|155552.2|155422.2|155559.6|155333.3|155566.7|155422.2|155507.4|155333.2|8
1654288580000|2022-06-03 20:36:20|155552.1|155331.1|155576|155316.5|155577.5|155331.6|155552.1|155316.5|6
1654288590000|2022-06-03 20:36:30|155570.5|155316.3|155562|155329|155570.5|155377.1|155506.3|155316.3|6
1654288600000|2022-06-03 20:36:40|155522.2|155392.2|155514.1|155384.1|155539.5|155409.5|155514.1|155384.1|4
1654288610000|2022-06-03 20:36:50|155511.5|155381.5|155563.3|155332|155563.3|155392.9|155511.3|155332|6
1654288620000|2022-06-03 20:37:00|155567.7|155327.8|155503.7|155373.7|155567.7|155376.7|155502.8|155327.8|5
1654288630000|2022-06-03 20:37:10|155502.5|155372.5|155569.7|155330|155569.7|155372.5|155502.5|155330|3
1654288640000|2022-06-03 20:37:20|155516.6|155386.6|155516|155386|155551.4|155395.8|155510.1|155336.6|8
1654288650000|2022-06-03 20:37:30|155559.1|155346.4|155562.8|155312.4|155562.8|155392.1|155516|155312.4|6
1654288660000|2022-06-03 20:37:40|155506.5|155376.5|155519.1|155389.1|155523|155393|155504|155374|6
1654288670000|2022-06-03 20:37:50|155519.6|155389.6|155514.7|155384.7|155520.7|155390.7|155514.7|155384.7|6
1654288680000|2022-06-03 20:38:00|155514.5|155384.5|155561.2|155341.8|155561.2|155392.2|155514.5|155341.8|5
1654288690000|2022-06-03 20:38:10|155566.4|155327.8|155551.8|155348.5|155566.4|155362.3|155551.8|155327.8|5
1654288700000|2022-06-03 20:38:20|155513.6|155383.6|155522.6|155392.6|155527.4|155397.4|155508.7|155378.7|12
1654288710000|2022-06-03 20:38:30|155555|155350|155523.9|155393.9|155555|155393.9|155513.3|155345.1|6
1654288720000|2022-06-03 20:38:40|155514.5|155384.5|155521.8|155391.8|155525.2|155395.2|155514.5|155384.5|13
1654288730000|2022-06-03 20:38:50|155521.4|155391.4|155519.5|155389.5|155521.4|155391.4|155519.5|155389.5|2
1654288740000|2022-06-03 20:39:00|155625|155283|155509.5|155379.5|155625|155379.5|155509.5|155269.6|8
1654288750000|2022-06-03 20:39:10|155569.3|155329|155562.7|155326.4|155573.5|155329|155562.7|155313.2|4
1654288760000|2022-06-03 20:39:20|155569.9|155302.5|155520.9|155390.9|155572.2|155391.9|155507.2|155296.3|7
1654288770000|2022-06-03 20:39:30|155519.3|155389.3|155518.7|155388.7|155521.8|155391.8|155518.7|155388.7|3
1654288780000|2022-06-03 20:39:40|155518.4|155388.4|155530.5|155400.5|155532.9|155402.9|155517.4|155387.4|20
1654288790000|2022-06-03 20:39:50|155526.6|155396.6|155568.4|155310.4|155568.4|155403|155518.6|155310.4|11
1654288800000|2022-06-03 20:40:00|155507.9|155377.9|155536.4|155406.4|155536.4|155406.4|155507.9|155377.9|11
1654288810000|2022-06-03 20:40:10|155531.3|155401.3|155527.5|155397.5|155536.4|155406.4|155527.5|155397.5|4
1654288820000|2022-06-03 20:40:20|155533.1|155403.1|155584.4|155331.2|155584.4|155413.3|155524.4|155331.2|6
1654288830000|2022-06-03 20:40:30|155585.1|155326.3|155561.1|155359.1|155585.1|155400.8|155528.9|155326.3|11
1654288840000|2022-06-03 20:40:40|155562|155358.1|155579.2|155349.7|155579.2|155358.1|155562|155349.5|3
1654288850000|2022-06-03 20:40:50|155572.6|155349.3|155566.7|155339|155576.4|155364.6|155566.1|155332.6|6
1654288860000|2022-06-03 20:41:00|155520.2|155390.2|155556.5|155353.2|155556.5|155398.9|155515.4|155353.2|6
1654288870000|2022-06-03 20:41:10|155562.9|155347.5|155574.8|155362.2|155602.3|155404.3|155525.4|155275.5|5
1654288880000|2022-06-03 20:41:20|155588|155323.7|155577.7|155364.3|155610.8|155409.2|155517.5|155280.8|9
1654288890000|2022-06-03 20:41:30|155592.8|155327.2|155590.9|155330|155592.8|155362|155574.6|155327.2|5
1654288900000|2022-06-03 20:41:40|155591.2|155353.4|155537.2|155407.2|155591.2|155411.4|155526.2|155330|11
1654288910000|2022-06-03 20:41:50|155592.1|155338.9|155542.8|155412.8|155592.9|155430.7|155542.8|155336.4|7
1654288920000|2022-06-03 20:42:00|155539.6|155409.6|155528|155398|155548.3|155418.3|155528|155398|5
1654288930000|2022-06-03 20:42:10|155525|155395|155527.9|155397.9|155539|155409|155523.7|155393.7|11
1654288940000|2022-06-03 20:42:20|155560.1|155358.6|155544.2|155414.2|155568.6|155422.9|155541.1|155346|5
1654288950000|2022-06-03 20:42:30|155538.7|155408.7|155576.8|155351.5|155576.8|155419.5|155538.7|155351.5|7
1654288960000|2022-06-03 20:42:40|155573.1|155351.7|155526.3|155396.3|155594.1|155396.3|155522.9|155331.5|4
1654288970000|2022-06-03 20:42:50|155574.3|155341.7|155568.2|155345.5|155574.3|155345.5|155568.2|155341.7|2
1654288980000|2022-06-03 20:43:00|155578.4|155339.2|155540.1|155410.1|155578.4|155411.7|155527.2|155339.2|7
1654288990000|2022-06-03 20:43:10|155541.2|155411.2|155543.3|155413.3|155543.3|155413.3|155540.1|155410.1|3
1654289000000|2022-06-03 20:43:20|155540.1|155410.1|155536.8|155406.8|155540.1|155410.1|155536.8|155406.8|3
1654289010000|2022-06-03 20:43:30|155537.3|155407.3|155530.2|155400.2|155537.3|155407.3|155529.3|155399.3|4
1654289020000|2022-06-03 20:43:40|155527.6|155397.6|155523.9|155393.9|155527.9|155397.9|155523.8|155393.8|6
1654289030000|2022-06-03 20:43:50|155567.9|155348|155531.4|155401.4|155567.9|155405.5|155530.8|155348|7
1654289040000|2022-06-03 20:44:00|155533.6|155403.6|155536.6|155406.6|155545.3|155415.3|155533.6|155403.6|4
1654289050000|2022-06-03 20:44:10|155538|155408|155540.1|155410.1|155544.2|155425.3|155514.1|155408|9
1654289060000|2022-06-03 20:44:20|155550.8|155420.8|155589.2|155367.7|155589.2|155435.6|155550.8|155352.2|9
1654289070000|2022-06-03 20:44:30|155581.3|155379.8|155566.8|155436.8|155599|155436.8|155563.7|155352.1|20
1654289080000|2022-06-03 20:44:40|155551.7|155421.7|155566.9|155436.9|155573.8|155443.8|155536.6|155406.6|13
1654289090000|2022-06-03 20:44:50|155574.3|155444.3|155525.1|155435.1|155574.3|155444.3|155520.4|155421.3|14
1654289100000|2022-06-03 20:45:00|155522.8|155432.8|155674.8|155358.6|155675.2|155441.5|155522.8|155333.2|24
1654289110000|2022-06-03 20:45:10|155662|155364.4|155667.8|155355.9|155672.2|155401.3|155608|155355.5|29
1654289120000|2022-06-03 20:45:20|155648.9|155371.4|155640.6|155418.5|155680.6|155418.5|155620.3|155350.5|37
1654289130000|2022-06-03 20:45:30|155628.1|155410.2|155610.1|155404.4|155642.5|155451.7|155568.3|155380.9|40
1654289140000|2022-06-03 20:45:40|155620.5|155383.6|155619.6|155352.2|155661.9|155389.3|155588.5|155335.3|32
1654289150000|2022-06-03 20:45:50|155619.3|155374.6|155632.7|155385.5|155658.5|155387.3|155601.8|155352.2|28
1654289160000|2022-06-03 20:46:00|155642.9|155374.4|155633.1|155375.8|155677.2|155406.1|155601.5|155333.3|34
1654289170000|2022-06-03 20:46:10|155632.6|155363.9|155629.5|155370.6|155668.2|155388|155612.2|155344|40
1654289180000|2022-06-03 20:46:20|155634.5|155363|155636.8|155364.1|155668.6|155386|155612|155325.2|39
1654289190000|2022-06-03 20:46:30|155642.6|155359|155549.1|155419.1|155672.2|155420.4|155548.8|155331.3|35
1654289200000|2022-06-03 20:46:40|155624.1|155360|155523.4|155393.4|155663|155393.4|155523.4|155311.3|12
1654289210000|2022-06-03 20:46:50|155549.3|155419.3|155546.5|155416.5|155555.7|155425.7|155530.4|155400.4|24
1654289220000|2022-06-03 20:47:00|155557.8|155427.8|155546.9|155416.9|155564.3|155434.3|155545|155415|21
1654289230000|2022-06-03 20:47:10|155547.1|155417.1|155555.8|155425.8|155555.8|155425.8|155547.1|155417.1|13
1654289240000|2022-06-03 20:47:20|155555.7|155425.7|155556.4|155426.4|155556.6|155426.6|155542.8|155412.8|8
1654289250000|2022-06-03 20:47:30|155556|155426|155541.6|155411.6|155556.5|155426.5|155541.6|155411.6|6
1654289260000|2022-06-03 20:47:40|155540.7|155410.7|155543.8|155413.8|155549.4|155419.4|155540.7|155410.7|7
1654289270000|2022-06-03 20:47:50|155549.9|155419.9|155552.2|155422.2|155556|155426|155546.9|155416.9|5
1654289280000|2022-06-03 20:48:00|155547.9|155417.9|155558.9|155428.9|155558.9|155428.9|155543.6|155413.6|7
1654289290000|2022-06-03 20:48:10|155546.9|155416.9|155550.4|155420.4|155551.6|155421.6|155546.9|155416.9|6
1654289300000|2022-06-03 20:48:20|155548.4|155418.4|155551.6|155421.6|155556|155426|155548.4|155418.4|5
1654289310000|2022-06-03 20:48:30|155549.4|155419.4|155556.5|155426.5|155557.2|155427.2|155547.5|155417.5|7
1654289320000|2022-06-03 20:48:40|155553.4|155423.4|155547.8|155417.8|155553.4|155423.4|155547.8|155417.8|12
1654289330000|2022-06-03 20:48:50|155551.5|155421.5|155555.7|155425.7|155556.9|155426.9|155547.1|155417.1|11
1654289340000|2022-06-03 20:49:00|155556.1|155426.1|155556.2|155426.2|155556.2|155426.2|155550.6|155420.6|6
1654289350000|2022-06-03 20:49:10|155550.8|155420.8|155554.9|155424.9|155554.9|155424.9|155549.5|155419.5|6
1654289360000|2022-06-03 20:49:20|155556.3|155426.3|155551.8|155421.8|155556.3|155426.3|155550.1|155420.1|9
1654289370000|2022-06-03 20:49:30|155549.9|155419.9|155526.6|155396.6|155556.3|155426.3|155526.6|155396.6|11
1654289380000|2022-06-03 20:49:40|155526.5|155396.5|155541.7|155411.7|155628.7|155423.9|155526.5|155324.8|10
1654289390000|2022-06-03 20:49:50|155536.9|155406.9|155535.8|155405.8|155541.2|155411.2|155528.2|155398.2|9
1654289400000|2022-06-03 20:50:00|155614.4|155340.6|155554.4|155424.4|155614.4|155424.4|155540.7|155340.6|36
1654289410000|2022-06-03 20:50:10|155553.1|155423.1|155545.4|155415.4|155557.1|155427.1|155541.7|155411.7|17
1654289420000|2022-06-03 20:50:20|155545.6|155415.6|155549.9|155419.9|155551.7|155421.7|155540.6|155410.6|28
1654289430000|2022-06-03 20:50:30|155550|155420|155549.5|155419.5|155554.5|155424.5|155544.2|155414.2|22
1654289440000|2022-06-03 20:50:40|155546.3|155416.3|155550.9|155420.9|155554.6|155424.6|155537|155407|22
1654289450000|2022-06-03 20:50:50|155551|155421|155546|155416|155555|155425|155544.9|155414.9|24
1654289460000|2022-06-03 20:51:00|155545.6|155415.6|155551.5|155421.5|155625.8|155421.5|155543.2|155351.5|18
1654289470000|2022-06-03 20:51:10|155552.3|155422.3|155548.8|155418.8|155558.4|155428.4|155545.8|155415.8|26
1654289480000|2022-06-03 20:51:20|155550|155420|155551.7|155421.7|155551.7|155421.7|155545.5|155415.5|16
1654289490000|2022-06-03 20:51:30|155550.5|155420.5|155547.7|155417.7|155551.5|155421.5|155541.5|155411.5|24
1654289500000|2022-06-03 20:51:40|155552.6|155422.6|155548.6|155418.6|155557.6|155427.6|155547.7|155417.7|16
1654289510000|2022-06-03 20:51:50|155552.2|155422.2|155550|155420|155557|155427|155545.4|155415.4|29
1654289520000|2022-06-03 20:52:00|155551.9|155421.9|155552.4|155422.4|155553.2|155423.2|155547.8|155417.8|10
1654289530000|2022-06-03 20:52:10|155552.6|155422.6|155549.6|155419.6|155555.1|155425.1|155540.3|155410.3|33
1654289540000|2022-06-03 20:52:20|155547.9|155417.9|155554.3|155424.3|155556.3|155426.3|155547.9|155417.9|7
1654289550000|2022-06-03 20:52:30|155552|155422|155553.5|155423.5|155559.8|155429.8|155549.1|155419.1|31
1654289560000|2022-06-03 20:52:40|155554|155424|155550.7|155420.7|155632.5|155424|155548.7|155348.4|10
1654289570000|2022-06-03 20:52:50|155549.3|155419.3|155542.5|155412.5|155551.8|155421.8|155533.5|155403.5|22
1654289580000|2022-06-03 20:53:00|155624.4|155345.8|155553|155423|155624.4|155425.6|155540.6|155345.8|22
1654289590000|2022-06-03 20:53:10|155552.8|155422.8|155552.1|155422.1|155553.8|155423.8|155532.3|155402.3|16
1654289600000|2022-06-03 20:53:20|155551|155421|155545.2|155415.2|155552.8|155422.8|155544.6|155414.6|13
1654289610000|2022-06-03 20:53:30|155545|155415|155552.2|155422.2|155552.6|155422.6|155545|155415|4
1654289620000|2022-06-03 20:53:40|155541.3|155411.3|155552.5|155422.5|155552.5|155422.5|155540.7|155410.7|6
1654289630000|2022-06-03 20:53:50|155630.5|155347.3|155553.5|155423.5|155630.5|155423.5|155553.5|155347.3|2
1654289640000|2022-06-03 20:54:00|155529.5|155399.5|155551.8|155421.8|155551.8|155421.8|155528.4|155398.4|5
1654289650000|2022-06-03 20:54:10|155540.6|155410.6|155550.8|155420.8|155550.8|155420.8|155537.5|155407.5|3
1654289660000|2022-06-03 20:54:20|155536.9|155406.9|155551.4|155421.4|155551.4|155421.4|155535.1|155405.1|4
1654289670000|2022-06-03 20:54:30|155547.2|155417.2|155553.5|155423.5|155700.6|155431.4|155547.2|155331.2|22
1654289680000|2022-06-03 20:54:40|155551.3|155421.3|155653|155340|155653|155428.1|155551.3|155340|34
1654289690000|2022-06-03 20:54:50|155650|155332|155550|155420|155666.2|155426|155550|155324.2|13
1654289700000|2022-06-03 20:55:00|155554.2|155424.2|155554.9|155424.9|155559.6|155429.6|155552.6|155422.6|26
1654289710000|2022-06-03 20:55:10|155665.9|155323.9|155559.9|155429.9|155665.9|155429.9|155554.3|155323.9|17
1654289720000|2022-06-03 20:55:20|155553.4|155423.4|155667.4|155325.4|155667.4|155434|155553.4|155325.4|21
1654289730000|2022-06-03 20:55:30|155630.8|155288.8|155564.3|155434.3|155640.4|155434.3|155551.2|155288.8|26
1654289740000|2022-06-03 20:55:40|155632.4|155354.4|155610.9|155295.6|155666.9|155432.7|155558.7|155295.6|15
1654289750000|2022-06-03 20:55:50|155627.4|155285.4|155554|155424|155648.5|155424|155551.6|155285.4|12
1654289760000|2022-06-03 20:56:00|155552.5|155422.5|155553.7|155423.7|155554.4|155424.4|155550.2|155420.2|13
1654289770000|2022-06-03 20:56:10|155553.8|155423.8|155552.9|155422.9|155554.1|155424.1|155552.8|155422.8|6
1654289780000|2022-06-03 20:56:20|155553.6|155423.6|155550.1|155420.1|155553.6|155423.6|155548.6|155418.6|8
1654289790000|2022-06-03 20:56:30|155551.3|155421.3|155619.3|155346.3|155619.3|155423.7|155551.3|155346.3|6
1654289800000|2022-06-03 20:56:40|155631.5|155337.4|155554.6|155424.6|155643.5|155424.6|155551.9|155336.6|6
1654289810000|2022-06-03 20:56:50|155553.9|155423.9|155550|155420|155553.9|155423.9|155550|155420|4
1654289820000|2022-06-03 20:57:00|155552|155422|155553|155423|155553.7|155423.7|155552|155422|3
1654289830000|2022-06-03 20:57:10|155552.7|155422.7|155552.7|155422.7|155552.9|155422.9|155550.9|155420.9|4
1654289840000|2022-06-03 20:57:20|155552.6|155422.6|155552.2|155422.2|155552.6|155422.6|155552.2|155422.2|2
1654289850000|2022-06-03 20:57:30|155550.9|155420.9|155552.5|155422.5|155553.5|155423.5|155550.9|155420.9|5
1654289860000|2022-06-03 20:57:40|155552.9|155422.9|155514.9|155384.9|155552.9|155422.9|155511.8|155381.8|30
1654289870000|2022-06-03 20:57:50|155515.9|155385.9|155514.5|155384.5|155615.1|155385.9|155514.5|155290.5|6
1654289880000|2022-06-03 20:58:00|155515.3|155385.3|155551.1|155421.1|155595.5|155421.2|155512.2|155305.2|33
1654289890000|2022-06-03 20:58:10|155551|155421|155550.8|155420.8|155637.6|155421.4|155550.3|155293|6
1654289900000|2022-06-03 20:58:20|155552.1|155422.1|155552.5|155422.5|155552.5|155422.5|155551.1|155421.1|25
1654289910000|2022-06-03 20:58:30|155550.8|155420.8|155551.6|155421.6|155553.1|155423.1|155550.8|155420.8|3
1654289920000|2022-06-03 20:58:40|155551|155421|155551|155421|155551|155421|155551|155421|1
1654289930000|2022-06-03 20:58:50|155550.8|155420.8|155551|155421|155551|155421|155550.8|155420.8|2
1654459200000|2022-06-05 20:00:00|155710.5|155318.5|155710.5|155318.5|155710.5|155318.5|155710.5|155318.5|1
1654463060000|2022-06-05 21:04:20|155685.5|155343.5|155685.5|155343.5|155685.5|155343.5|155685.5|155343.5|1
1654467470000|2022-06-05 22:17:50|155624.5|155282.5|155624.5|155282.5|155624.5|155282.5|155624.5|155282.5|1
1654467750000|2022-06-05 22:22:30|155607.5|155265.5|155607.5|155265.5|155607.5|155265.5|155607.5|155265.5|1
1654467760000|2022-06-05 22:22:40|155607.2|155265.2|155607.2|155265.2|155607.2|155265.2|155607.2|155265.2|1
1654467780000|2022-06-05 22:23:00|155642.6|155300.6|155642.5|155300.5|155642.6|155300.6|155642.5|155300.5|2
1654467790000|2022-06-05 22:23:10|155651.5|155309.5|155651.5|155309.5|155651.5|155309.5|155651.5|155309.5|1
1654467850000|2022-06-05 22:24:10|155599.3|155257.3|155609.3|155267.3|155609.3|155267.3|155599.3|155257.3|2
1654467860000|2022-06-05 22:24:20|155614.1|155272.1|155614.1|155272.1|155614.1|155272.1|155614.1|155272.1|1
1654467880000|2022-06-05 22:24:40|155631.7|155289.7|155611.7|155269.7|155633.6|155291.6|155611.7|155269.7|3
1654467890000|2022-06-05 22:24:50|155627|155285|155631.9|155289.9|155631.9|155289.9|155627|155285|2
1654467900000|2022-06-05 22:25:00|155660|155318|155633.7|155291.7|155660|155318|155633.7|155291.7|2
1654467910000|2022-06-05 22:25:10|155615.1|155273.1|155615.1|155273.1|155615.1|155273.1|155615.1|155273.1|1
1654467920000|2022-06-05 22:25:20|155623.1|155281.1|155629.1|155287.1|155629.2|155287.2|155620.6|155278.6|4
1654467940000|2022-06-05 22:25:40|155615|155273|155608.7|155266.7|155615|155273|155608.7|155266.7|2
1654467950000|2022-06-05 22:25:50|155602.5|155260.5|155623.3|155281.3|155626.3|155284.3|155602.5|155260.5|4
1654467960000|2022-06-05 22:26:00|155644|155302|155594.9|155252.9|155648|155306|155594.9|155252.9|3
1654467970000|2022-06-05 22:26:10|155610.9|155268.9|155626.2|155284.2|155626.2|155284.2|155608.3|155266.3|3
1654467990000|2022-06-05 22:26:30|155688.1|155346.1|155622.8|155280.8|155688.1|155346.1|155611.6|155269.6|3
1654468000000|2022-06-05 22:26:40|155635.6|155293.6|155635.6|155293.6|155635.6|155293.6|155635.6|155293.6|1
1654468010000|2022-06-05 22:26:50|155646.1|155304.1|155695.4|155353.4|155695.4|155353.4|155642.9|155300.9|4
1654468020000|2022-06-05 22:27:00|155703.8|155361.8|155590.4|155248.4|155703.8|155361.8|155590.4|155248.4|3
1654468030000|2022-06-05 22:27:10|155602.3|155260.3|155626.2|155284.2|155626.2|155284.2|155602.3|155260.3|2
1654468040000|2022-06-05 22:27:20|155658.5|155316.5|155618.7|155276.7|155658.5|155316.5|155613.9|155271.9|3
1654468050000|2022-06-05 22:27:30|155630.3|155288.3|155630.3|155288.3|155630.3|155288.3|155630.3|155288.3|1
1654468060000|2022-06-05 22:27:40|155619.7|155277.7|155619.7|155277.7|155619.7|155277.7|155619.7|155277.7|1
1654468070000|2022-06-05 22:27:50|155644.2|155302.2|155634.5|155292.5|155644.5|155302.5|155634.5|155292.5|4
1654468080000|2022-06-05 22:28:00|155606.6|155264.6|155610.4|155268.4|155610.4|155268.4|155606.6|155264.6|2
1654468130000|2022-06-05 22:28:50|155621.7|155279.7|155637.2|155295.2|155637.2|155295.2|155621.7|155279.7|2
1654468140000|2022-06-05 22:29:00|155637.4|155295.4|155631.7|155289.7|155637.4|155295.4|155631.7|155289.7|2
1654468150000|2022-06-05 22:29:10|155616.5|155274.5|155612.9|155270.9|155616.5|155274.5|155612.9|155270.9|2
1654468180000|2022-06-05 22:29:40|155613.3|155271.3|155602.4|155260.4|155615.5|155273.5|155598.6|155256.6|4
1654468190000|2022-06-05 22:29:50|155618.8|155276.8|155585|155243|155618.8|155276.8|155585|155243|5
1654468200000|2022-06-05 22:30:00|155600.3|155258.3|155637.1|155295.1|155642.1|155300.1|155600.3|155258.3|4
1654468220000|2022-06-05 22:30:20|155604.7|155262.7|155613.8|155271.8|155613.8|155271.8|155604.7|155262.7|3
1654468230000|2022-06-05 22:30:30|155618.5|155276.5|155618.5|155276.5|155618.5|155276.5|155618.5|155276.5|1
1654468240000|2022-06-05 22:30:40|155623.9|155281.9|155655.9|155313.9|155655.9|155313.9|155623.9|155281.9|2
1654468250000|2022-06-05 22:30:50|155616.8|155274.8|155657.4|155315.4|155657.4|155315.4|155616.8|155274.8|2
1654468260000|2022-06-05 22:31:00|155624|155282|155605|155263|155624|155282|155605|155263|2
1654468270000|2022-06-05 22:31:10|155617.2|155275.2|155615.5|155273.5|155622.7|155280.7|155615.5|155273.5|3
1654468280000|2022-06-05 22:31:20|155621.4|155279.4|155610|155268|155621.4|155279.4|155605.5|155263.5|6
1654468290000|2022-06-05 22:31:30|155653.3|155311.3|155653.3|155311.3|155653.3|155311.3|155653.3|155311.3|1
1654468300000|2022-06-05 22:31:40|155655.1|155313.1|155640.7|155298.7|155655.1|155313.1|155636.5|155294.5|4
1654468310000|2022-06-05 22:31:50|155645.5|155303.5|155615.2|155273.2|155645.5|155303.5|155613.1|155271.1|3
1654468320000|2022-06-05 22:32:00|155624.4|155282.4|155626|155284|155626|155284|155624.4|155282.4|2
1654468330000|2022-06-05 22:32:10|155625.8|155283.8|155624.1|155282.1|155625.8|155283.8|155624.1|155282.1|2
1654468340000|2022-06-05 22:32:20|155600.1|155258.1|155614.8|155272.8|155614.8|155272.8|155600.1|155258.1|3
1654468360000|2022-06-05 22:32:40|155617.5|155275.5|155626.3|155284.3|155626.3|155284.3|155617.5|155275.5|2
1654468370000|2022-06-05 22:32:50|155639.6|155297.6|155639.6|155297.6|155639.6|155297.6|155639.6|155297.6|1
1654468390000|2022-06-05 22:33:10|155617.5|155275.5|155622.7|155280.7|155622.7|155280.7|155617.5|155275.5|2
1654468410000|2022-06-05 22:33:30|155643.7|155301.7|155646|155304|155646|155304|155634.9|155292.9|5
1654468420000|2022-06-05 22:33:40|155630.5|155288.5|155630.5|155288.5|155630.5|155288.5|155630.5|155288.5|1
1654468440000|2022-06-05 22:34:00|155625.1|155283.1|155624.4|155282.4|155625.1|155283.1|155624.4|155282.4|3
1654468450000|2022-06-05 22:34:10|155620.5|155278.5|155661.6|155319.6|155661.6|155319.6|155620.5|155278.5|4
1654468460000|2022-06-05 22:34:20|155622.7|155280.7|155622.7|155280.7|155622.7|155280.7|155622.7|155280.7|1
1654468480000|2022-06-05 22:34:40|155620.9|155278.9|155620.9|155278.9|155620.9|155278.9|155620.9|155278.9|1
1654468510000|2022-06-05 22:35:10|155615.5|155273.5|155615.5|155273.5|155615.5|155273.5|155615.5|155273.5|1
1654468540000|2022-06-05 22:35:40|155629.4|155287.4|155629.4|155287.4|155629.4|155287.4|155629.4|155287.4|1
1654468560000|2022-06-05 22:36:00|155629|155287|155629|155287|155629|155287|155629|155287|1
1654468570000|2022-06-05 22:36:10|155634.7|155292.7|155629.8|155287.8|155634.7|155292.7|155629.8|155287.8|2
1654468580000|2022-06-05 22:36:20|155604.2|155262.2|155608.2|155266.2|155608.2|155266.2|155604.2|155262.2|3
1654468600000|2022-06-05 22:36:40|155617.7|155275.7|155622.8|155280.8|155627.5|155285.5|155614.3|155272.3|7
1654468610000|2022-06-05 22:36:50|155618.5|155276.5|155618.2|155276.2|155618.5|155276.5|155618.2|155276.2|2
1654468630000|2022-06-05 22:37:10|155631|155289|155631|155289|155631|155289|155631|155289|1
1654468640000|2022-06-05 22:37:20|155605.6|155263.6|155605.6|155263.6|155605.6|155263.6|155605.6|155263.6|1
1654468670000|2022-06-05 22:37:50|155608.9|155266.9|155608.9|155266.9|155608.9|155266.9|155608.9|155266.9|1
1654468680000|2022-06-05 22:38:00|155586.6|155244.6|155616.3|155274.3|155616.3|155274.3|155586.6|155244.6|6
1654468750000|2022-06-05 22:39:10|155624.8|155282.8|155624.8|155282.8|155624.8|155282.8|155624.8|155282.8|1
1654468760000|2022-06-05 22:39:20|155627.3|155285.3|155627.4|155285.4|155627.4|155285.4|155627.3|155285.3|2
1654468770000|2022-06-05 22:39:30|155616.3|155274.3|155616.3|155274.3|155616.3|155274.3|155616.3|155274.3|1
1654468790000|2022-06-05 22:39:50|155613.8|155271.8|155604.3|155262.3|155613.8|155271.8|155604.3|155262.3|4
1654468800000|2022-06-05 22:40:00|155611.9|155269.9|155621.7|155279.7|155621.7|155279.7|155611.9|155269.9|4
1654468810000|2022-06-05 22:40:10|155646.4|155304.4|155646.4|155304.4|155646.4|155304.4|155646.4|155304.4|1
1654468820000|2022-06-05 22:40:20|155652.2|155310.2|155609.3|155267.3|155652.2|155310.2|155609.3|155267.3|5
1654468830000|2022-06-05 22:40:30|155612.5|155270.5|155617.2|155275.2|155617.2|155275.2|155612.5|155270.5|2
1654468840000|2022-06-05 22:40:40|155610.8|155268.8|155610.3|155268.3|155616.2|155274.2|155604.4|155262.4|4
1654468850000|2022-06-05 22:40:50|155612.9|155270.9|155643.7|155301.7|155643.7|155301.7|155612.9|155270.9|6
1654468860000|2022-06-05 22:41:00|155595.9|155253.9|155625.9|155283.9|155639.5|155297.5|155595.9|155253.9|4
1654468870000|2022-06-05 22:41:10|155621|155279|155621|155279|155621|155279|155621|155279|1
1654468880000|2022-06-05 22:41:20|155616.9|155274.9|155616.9|155274.9|155616.9|155274.9|155616.9|155274.9|1
1654468890000|2022-06-05 22:41:30|155616.6|155274.6|155604.9|155262.9|155616.6|155274.6|155593.3|155251.3|8
1654468900000|2022-06-05 22:41:40|155638|155296|155638|155296|155638|155296|155638|155296|1
1654468910000|2022-06-05 22:41:50|155632.7|155290.7|155656.5|155314.5|155656.5|155314.5|155632.7|155290.7|2
1654468920000|2022-06-05 22:42:00|155622.1|155280.1|155647.7|155305.7|155647.7|155305.7|155622.1|155280.1|2
1654468930000|2022-06-05 22:42:10|155638.8|155296.8|155638.8|155296.8|155638.8|155296.8|155638.8|155296.8|1
1654468940000|2022-06-05 22:42:20|155647.6|155305.6|155609.3|155267.3|155647.6|155305.6|155595.5|155253.5|3
1654468950000|2022-06-05 22:42:30|155622.4|155280.4|155622.4|155280.4|155622.4|155280.4|155622.4|155280.4|1
1654468960000|2022-06-05 22:42:40|155656.5|155314.5|155656.5|155314.5|155656.5|155314.5|155656.5|155314.5|1
1654468970000|2022-06-05 22:42:50|155600.2|155258.2|155600.2|155258.2|155600.2|155258.2|155600.2|155258.2|1
1654469000000|2022-06-05 22:43:20|155608.1|155266.1|155616.2|155274.2|155616.2|155274.2|155608.1|155266.1|5
1654469010000|2022-06-05 22:43:30|155622.5|155280.5|155622.3|155280.3|155622.5|155280.5|155617.2|155275.2|4
1654469020000|2022-06-05 22:43:40|155647.6|155305.6|155647.6|155305.6|155647.6|155305.6|155644.7|155302.7|3
1654469050000|2022-06-05 22:44:10|155619.6|155277.6|155615.1|155273.1|155619.6|155277.6|155615.1|155273.1|3
1654469070000|2022-06-05 22:44:30|155596.3|155254.3|155620.6|155278.6|155620.6|155278.6|155596.3|155254.3|5
1654469090000|2022-06-05 22:44:50|155638.4|155296.4|155638.4|155296.4|155638.4|155296.4|155638.4|155296.4|1
1654469100000|2022-06-05 22:45:00|155599.9|155257.9|155616.4|155274.4|155616.4|155274.4|155599.9|155257.9|3
1654469110000|2022-06-05 22:45:10|155622.5|155280.5|155661.6|155319.6|155661.6|155319.6|155622.5|155280.5|2
1654469120000|2022-06-05 22:45:20|155599.2|155257.2|155578.5|155236.5|155599.2|155257.2|155578.5|155236.5|2
1654469130000|2022-06-05 22:45:30|155627.3|155285.3|155627.3|155285.3|155627.3|155285.3|155627.3|155285.3|1
1654469140000|2022-06-05 22:45:40|155623.1|155281.1|155642.2|155300.2|155642.2|155300.2|155623.1|155281.1|2
1654469150000|2022-06-05 22:45:50|155652.8|155310.8|155652.8|155310.8|155652.8|155310.8|155650.4|155308.4|3
1654469160000|2022-06-05 22:46:00|155619|155277|155607|155265|155625.8|155283.8|155607|155265|7
1654469170000|2022-06-05 22:46:10|155620.8|155278.8|155604.8|155262.8|155635.5|155293.5|155604.8|155262.8|5
1654469180000|2022-06-05 22:46:20|155613.9|155271.9|155626.9|155284.9|155626.9|155284.9|155606|155264|4
1654469190000|2022-06-05 22:46:30|155627.7|155285.7|155621.5|155279.5|155627.7|155285.7|155621.5|155279.5|2
1654469200000|2022-06-05 22:46:40|155622.8|155280.8|155639.3|155297.3|155639.3|155297.3|155622.8|155280.8|2
1654469210000|2022-06-05 22:46:50|155612.2|155270.2|155621.7|155279.7|155621.7|155279.7|155609.6|155267.6|3
1654469220000|2022-06-05 22:47:00|155619.2|155277.2|155619.7|155277.7|155629.1|155287.1|155619.2|155277.2|4
1654469230000|2022-06-05 22:47:10|155615.7|155273.7|155615.7|155273.7|155615.7|155273.7|155615.7|155273.7|1
1654469260000|2022-06-05 22:47:40|155666.7|155324.7|155654.5|155312.5|155666.7|155324.7|155650.6|155308.6|3
1654469270000|2022-06-05 22:47:50|155675|155333|155620.3|155278.3|155675|155333|155615.7|155273.7|5
1654469280000|2022-06-05 22:48:00|155619|155277|155632.4|155290.4|155636.9|155294.9|155619|155277|4
1654469290000|2022-06-05 22:48:10|155639.8|155297.8|155605.8|155263.8|155639.8|155297.8|155597.7|155255.7|4
1654469300000|2022-06-05 22:48:20|155628.2|155286.2|155610.7|155268.7|155628.2|155286.2|155598.8|155256.8|3
1654469320000|2022-06-05 22:48:40|155602.5|155260.5|155618.6|155276.6|155618.6|155276.6|155602.5|155260.5|4
1654469330000|2022-06-05 22:48:50|155624.5|155282.5|155625.2|155283.2|155625.2|155283.2|155624.5|155282.5|2
1654469340000|2022-06-05 22:49:00|155625.1|155283.1|155619.1|155277.1|155625.1|155283.1|155612.3|155270.3|4
1654469350000|2022-06-05 22:49:10|155639.6|155297.6|155617.1|155275.1|155639.6|155297.6|155593.5|155251.5|3
1654469360000|2022-06-05 22:49:20|155624.9|155282.9|155649|155307|155658|155316|155624.9|155282.9|3
1654469370000|2022-06-05 22:49:30|155604|155262|155624.5|155282.5|155624.5|155282.5|155604|155262|2
1654469380000|2022-06-05 22:49:40|155624.8|155282.8|155602.7|155260.7|155624.8|155282.8|155602.7|155260.7|3
1654469390000|2022-06-05 22:49:50|155621.2|155279.2|155599.6|155257.6|155621.2|155279.2|155599.6|155257.6|2
1654469400000|2022-06-05 22:50:00|155624.3|155282.3|155624.8|155282.8|155624.8|155282.8|155624.3|155282.3|2
1654469410000|2022-06-05 22:50:10|155627.9|155285.9|155637.2|155295.2|155637.2|155295.2|155627.9|155285.9|2
1654469420000|2022-06-05 22:50:20|155612.1|155270.1|155639.4|155297.4|155639.4|155297.4|155610.1|155268.1|4
1654469430000|2022-06-05 22:50:30|155636.2|155294.2|155618.9|155276.9|155642.7|155300.7|155618.9|155276.9|4
1654469440000|2022-06-05 22:50:40|155616|155274|155616|155274|155616|155274|155616|155274|1
1654469460000|2022-06-05 22:51:00|155628.8|155286.8|155613.5|155271.5|155628.8|155286.8|155605.9|155263.9|3
1654469470000|2022-06-05 22:51:10|155658.2|155316.2|155658.2|155316.2|155658.2|155316.2|155658.2|155316.2|1
1654469490000|2022-06-05 22:51:30|155627.8|155285.8|155604.7|155262.7|155627.8|155285.8|155604.7|155262.7|2
1654469500000|2022-06-05 22:51:40|155663.2|155321.2|155590|155248|155663.2|155321.2|155590|155248|2
1654469510000|2022-06-05 22:51:50|155627.3|155285.3|155663.2|155321.2|155663.2|155321.2|155603.8|155261.8|3
1654469520000|2022-06-05 22:52:00|155599.7|155257.7|155577.7|155235.7|155606.3|155264.3|155577.7|155235.7|3
1654469540000|2022-06-05 22:52:20|155622|155280|155615.4|155273.4|155628.9|155286.9|155615.4|155273.4|3
1654469550000|2022-06-05 22:52:30|155621.8|155279.8|155621.8|155279.8|155621.8|155279.8|155621.8|155279.8|1
1654469560000|2022-06-05 22:52:40|155632|155290|155633.4|155291.4|155633.4|155291.4|155632|155290|2
1654469570000|2022-06-05 22:52:50|155601.5|155259.5|155605|155263|155645.4|155303.4|155592.9|155250.9|8
1654469600000|2022-06-05 22:53:20|155647.8|155305.8|155606.8|155264.8|155647.8|155305.8|155606.8|155264.8|2
1654469610000|2022-06-05 22:53:30|155626.6|155284.6|155650.5|155308.5|155650.5|155308.5|155626.6|155284.6|3
1654469620000|2022-06-05 22:53:40|155640.7|155298.7|155607|155265|155644.6|155302.6|155606.7|155264.7|4
1654469630000|2022-06-05 22:53:50|155621.5|155279.5|155623.4|155281.4|155623.4|155281.4|155621.3|155279.3|3
1654469640000|2022-06-05 22:54:00|155625.7|155283.7|155625.7|155283.7|155625.7|155283.7|155625.7|155283.7|1
1654469660000|2022-06-05 22:54:20|155659.9|155317.9|155659.9|155317.9|155659.9|155317.9|155659.9|155317.9|1
1654469680000|2022-06-05 22:54:40|155603.5|155261.5|155626.1|155284.1|155626.1|155284.1|155603.5|155261.5|2
1654469690000|2022-06-05 22:54:50|155657.9|155315.9|155658.5|155316.5|155658.5|155316.5|155657.9|155315.9|2
1654469700000|2022-06-05 22:55:00|155595.6|155253.6|155625.2|155283.2|155625.2|155283.2|155595.6|155253.6|4
1654469730000|2022-06-05 22:55:30|155596.4|155254.4|155617.6|155275.6|155617.6|155275.6|155596.4|155254.4|4
1654469750000|2022-06-05 22:55:50|155597.7|155255.7|155624.9|155282.9|155624.9|155282.9|155597.7|155255.7|3
1654469770000|2022-06-05 22:56:10|155619.7|155277.7|155644.4|155302.4|155644.4|155302.4|155619.7|155277.7|2
1654469780000|2022-06-05 22:56:20|155587.4|155245.4|155625.2|155283.2|155625.2|155283.2|155587.4|155245.4|4
1654469790000|2022-06-05 22:56:30|155640.5|155298.5|155650.2|155308.2|155650.2|155308.2|155640.5|155298.5|2
1654469800000|2022-06-05 22:56:40|155633.1|155291.1|155625.2|155283.2|155633.1|155291.1|155590.5|155248.5|4
1654469810000|2022-06-05 22:56:50|155630.8|155288.8|155646.9|155304.9|155646.9|155304.9|155630.8|155288.8|3
1654469820000|2022-06-05 22:57:00|155650.2|155308.2|155618.1|155276.1|155650.2|155308.2|155599.2|155257.2|4
1654469830000|2022-06-05 22:57:10|155603.5|155261.5|155626.1|155284.1|155626.1|155284.1|155603.5|155261.5|2
1654469840000|2022-06-05 22:57:20|155592.2|155250.2|155659.9|155317.9|155659.9|155317.9|155592.2|155250.2|3
1654469850000|2022-06-05 22:57:30|155630.8|155288.8|155644.4|155302.4|155644.4|155302.4|155630.8|155288.8|2
1654469860000|2022-06-05 22:57:40|155673.4|155331.4|155616.3|155274.3|155673.4|155331.4|155595|155253|5
1654469870000|2022-06-05 22:57:50|155620.7|155278.7|155614.5|155272.5|155620.7|155278.7|155614.5|155272.5|2
1654469880000|2022-06-05 22:58:00|155617.3|155275.3|155625.1|155283.1|155625.1|155283.1|155617.3|155275.3|2
1654469890000|2022-06-05 22:58:10|155602.8|155260.8|155617.5|155275.5|155617.5|155275.5|155602.8|155260.8|2
1654469900000|2022-06-05 22:58:20|155626.2|155284.2|155624.7|155282.7|155626.2|155284.2|155617.5|155275.5|4
1654469910000|2022-06-05 22:58:30|155653.5|155311.5|155634|155292|155653.5|155311.5|155625.9|155283.9|3
1654469920000|2022-06-05 22:58:40|155649.5|155307.5|155624.2|155282.2|155649.5|155307.5|155624.2|155282.2|2
1654469930000|2022-06-05 22:58:50|155625.3|155283.3|155604.9|155262.9|155625.3|155283.3|155595|155253|4
1654469940000|2022-06-05 22:59:00|155626.2|155284.2|155626.2|155284.2|155626.2|155284.2|155626.2|155284.2|1
1654469950000|2022-06-05 22:59:10|155606.1|155264.1|155606.1|155264.1|155606.1|155264.1|155606.1|155264.1|1
1654469960000|2022-06-05 22:59:20|155659.4|155317.4|155635.4|155293.4|155659.4|155317.4|155635.4|155293.4|2
1654469980000|2022-06-05 22:59:40|155617.9|155275.9|155617.9|155275.9|155617.9|155275.9|155617.9|155275.9|1
1654469990000|2022-06-05 22:59:50|155618.4|155276.4|155625.8|155283.8|155625.8|155283.8|155617.4|155275.4|4
1654470000000|2022-06-05 23:00:00|155654.9|155312.9|155609.4|155267.4|155654.9|155312.9|155609.4|155267.4|2
1654470010000|2022-06-05 23:00:10|155617.5|155275.5|155617.5|155275.5|155617.5|155275.5|155617.5|155275.5|1
1654470030000|2022-06-05 23:00:30|155610.2|155268.2|155611.3|155269.3|155611.3|155269.3|155610.2|155268.2|2
1654470060000|2022-06-05 23:01:00|155617.8|155275.8|155616.6|155274.6|155617.8|155275.8|155616.6|155274.6|2
1654470070000|2022-06-05 23:01:10|155616.9|155274.9|155621.6|155279.6|155621.6|155279.6|155616.9|155274.9|5
1654470080000|2022-06-05 23:01:20|155618.7|155276.7|155618.4|155276.4|155618.7|155276.7|155618.4|155276.4|5
1654470090000|2022-06-05 23:01:30|155611.9|155269.9|155615.1|155273.1|155616.5|155274.5|155611|155269|6
1654470130000|2022-06-05 23:02:10|155615.3|155273.3|155615.3|155273.3|155615.3|155273.3|155615.3|155273.3|1
1654470140000|2022-06-05 23:02:20|155613.9|155271.9|155613.9|155271.9|155613.9|155271.9|155613.9|155271.9|1
1654470150000|2022-06-05 23:02:30|155616.6|155274.6|155607.4|155265.4|155621.1|155279.1|155607.4|155265.4|4
1654470160000|2022-06-05 23:02:40|155614.7|155272.7|155614.7|155272.7|155614.7|155272.7|155614.7|155272.7|1
1654470170000|2022-06-05 23:02:50|155625.3|155283.3|155626.7|155284.7|155626.7|155284.7|155625.3|155283.3|2
1654470190000|2022-06-05 23:03:10|155619.9|155277.9|155619.9|155277.9|155619.9|155277.9|155619.9|155277.9|1
1654470210000|2022-06-05 23:03:30|155624.4|155282.4|155624.4|155282.4|155624.4|155282.4|155624.4|155282.4|1
1654470230000|2022-06-05 23:03:50|155620.9|155278.9|155620.9|155278.9|155621|155279|155620.9|155278.9|3
1654470240000|2022-06-05 23:04:00|155619.5|155277.5|155621|155279|155621.1|155279.1|155618.9|155276.9|13
1654470310000|2022-06-05 23:05:10|155621.3|155279.3|155621.5|155279.5|155621.6|155279.6|155621.3|155279.3|3
1654470320000|2022-06-05 23:05:20|155629.1|155287.1|155625.4|155283.4|155629.4|155287.4|155625.4|155283.4|3
1654470330000|2022-06-05 23:05:30|155629.7|155287.7|155620.1|155278.1|155629.9|155287.9|155620.1|155278.1|5
1654470340000|2022-06-05 23:05:40|155646.3|155304.3|155643.9|155301.9|155652.1|155310.1|155643.9|155301.9|5
1654470360000|2022-06-05 23:06:00|155628.8|155286.8|155653.7|155311.7|155653.7|155311.7|155628.7|155286.7|5
1654470370000|2022-06-05 23:06:10|155620.9|155278.9|155620.9|155278.9|155620.9|155278.9|155620.9|155278.9|1
1654470380000|2022-06-05 23:06:20|155615.3|155273.3|155616.2|155274.2|155616.2|155274.2|155613.9|155271.9|4
1654470390000|2022-06-05 23:06:30|155619.2|155277.2|155618.5|155276.5|155621.1|155279.1|155618.5|155276.5|3
1654470400000|2022-06-05 23:06:40|155620.9|155278.9|155619.9|155277.9|155620.9|155278.9|155605.7|155263.7|9
1654470410000|2022-06-05 23:06:50|155622.2|155280.2|155625|155283|155625|155283|155621.9|155279.9|4
1654470420000|2022-06-05 23:07:00|155620.8|155278.8|155616.7|155274.7|155623.3|155281.3|155611.1|155269.1|11
1654470430000|2022-06-05 23:07:10|155608.5|155266.5|155607.4|155265.4|155630.7|155288.7|155607.4|155265.4|8
1654470440000|2022-06-05 23:07:20|155613.6|155271.6|155610.3|155268.3|155623.6|155281.6|155610.3|155268.3|9
1654470450000|2022-06-05 23:07:30|155610.1|155268.1|155622.3|155280.3|155641|155299|155610.1|155268.1|7
1654470460000|2022-06-05 23:07:40|155620.2|155278.2|155738.6|155396.6|155738.6|155396.6|155619.8|155277.8|16
1654470470000|2022-06-05 23:07:50|155739|155397|155739.4|155397.4|155741.8|155399.8|155738.6|155396.6|11
1654470480000|2022-06-05 23:08:00|155739.5|155397.5|155616.1|155274.1|155748.5|155406.5|155583.2|155241.2|10
1654470490000|2022-06-05 23:08:10|155622.6|155280.6|155622.6|155280.6|155622.6|155280.6|155622.6|155280.6|1
1654470500000|2022-06-05 23:08:20|155617.3|155275.3|155630.7|155288.7|155630.7|155288.7|155617.3|155275.3|4
1654470510000|2022-06-05 23:08:30|155624.5|155282.5|155622.6|155280.6|155626.5|155284.5|155616.3|155274.3|10
1654470520000|2022-06-05 23:08:40|155650.1|155308.1|155679.6|155337.6|155680.1|155338.1|155644.6|155302.6|11
1654470530000|2022-06-05 23:08:50|155680.7|155338.7|155683.9|155341.9|155691.9|155349.9|155679.4|155337.4|12
1654470540000|2022-06-05 23:09:00|155675.9|155333.9|155674.9|155332.9|155691.3|155349.3|155674.9|155332.9|8
1654470550000|2022-06-05 23:09:10|155682.1|155340.1|155643.5|155301.5|155684.1|155342.1|155631.5|155289.5|8
1654470560000|2022-06-05 23:09:20|155637.3|155295.3|155633.5|155291.5|155642.8|155300.8|155633.5|155291.5|5
1654470570000|2022-06-05 23:09:30|155647.7|155305.7|155641.8|155299.8|155647.7|155305.7|155641.8|155299.8|2
1654470580000|2022-06-05 23:09:40|155646.6|155304.6|155632.4|155290.4|155646.6|155304.6|155632.4|155290.4|8
1654470590000|2022-06-05 23:09:50|155641.5|155299.5|155641.5|155299.5|155651.2|155309.2|155636.7|155294.7|7
1654470600000|2022-06-05 23:10:00|155636.1|155294.1|155634.3|155292.3|155639.1|155297.1|155634.1|155292.1|8
1654470610000|2022-06-05 23:10:10|155648.8|155306.8|155641.5|155299.5|155655.8|155313.8|155641.5|155299.5|8
1654470620000|2022-06-05 23:10:20|155650.9|155308.9|155647|155305|155650.9|155308.9|155645.2|155303.2|10
1654470630000|2022-06-05 23:10:30|155646.9|155304.9|155646.6|155304.6|155646.9|155304.9|155640.3|155298.3|8
1654470640000|2022-06-05 23:10:40|155641.8|155299.8|155634.5|155292.5|155641.8|155299.8|155630|155288|6
1654470650000|2022-06-05 23:10:50|155636.1|155294.1|155628.4|155286.4|155636.1|155294.1|155628.4|155286.4|4
1654470660000|2022-06-05 23:11:00|155607.4|155265.4|155635.2|155293.2|155635.2|155293.2|155607.4|155265.4|4
1654470670000|2022-06-05 23:11:10|155646.3|155304.3|155634.9|155292.9|155646.3|155304.3|155634.9|155292.9|3
1654470680000|2022-06-05 23:11:20|155636.4|155294.4|155640.5|155298.5|155643.7|155301.7|155635.3|155293.3|5
1654470690000|2022-06-05 23:11:30|155634.2|155292.2|155632.5|155290.5|155634.2|155292.2|155630|155288|3
1654470700000|2022-06-05 23:11:40|155637.4|155295.4|155640.3|155298.3|155652.5|155310.5|155623.7|155281.7|5
1654470710000|2022-06-05 23:11:50|155638.3|155296.3|155658.3|155316.3|155658.3|155316.3|155637.4|155295.4|3
1654470720000|2022-06-05 23:12:00|155642.7|155300.7|155642|155300|155658|155316|155615|155273|9
1654470730000|2022-06-05 23:12:10|155629|155287|155630.5|155288.5|155657.5|155315.5|155628.5|155286.5|10
1654470740000|2022-06-05 23:12:20|155631.2|155289.2|155633.5|155291.5|155633.5|155291.5|155631|155289|4
1654470750000|2022-06-05 23:12:30|155665.8|155323.8|155628.2|155286.2|155665.8|155323.8|155628.2|155286.2|14
1654470760000|2022-06-05 23:12:40|155625.6|155283.6|155629.8|155287.8|155668.5|155326.5|155623.9|155281.9|14
1654470770000|2022-06-05 23:12:50|155631.3|155289.3|155619.6|155277.6|155631.3|155289.3|155616.8|155274.8|7
1654470780000|2022-06-05 23:13:00|155626|155284|155632.4|155290.4|155649.9|155307.9|155620.3|155278.3|10
1654470790000|2022-06-05 23:13:10|155639.2|155297.2|155661|155319|155665.9|155323.9|155624.4|155282.4|9
1654470800000|2022-06-05 23:13:20|155661.6|155319.6|155630.6|155288.6|155661.6|155319.6|155626.7|155284.7|8
1654470810000|2022-06-05 23:13:30|155628.9|155286.9|155636.4|155294.4|155666.9|155324.9|155621.4|155279.4|10
1654470820000|2022-06-05 23:13:40|155633.4|155291.4|155637.2|155295.2|155637.2|155295.2|155625.7|155283.7|4
1654470830000|2022-06-05 23:13:50|155637.3|155295.3|155654.8|155312.8|155655.4|155313.4|155629|155287|7
1654470840000|2022-06-05 23:14:00|155646.4|155304.4|155627.4|155285.4|155646.4|155304.4|155618.9|155276.9|12
1654470850000|2022-06-05 23:14:10|155635.7|155293.7|155629.1|155287.1|155635.7|155293.7|155629.1|155287.1|5
1654470860000|2022-06-05 23:14:20|155627.4|155285.4|155636.9|155294.9|155637.6|155295.6|155512.4|155170.4|14
1654470870000|2022-06-05 23:14:30|155640.6|155298.6|155619.1|155277.1|155640.6|155298.6|155619|155277|5
1654470880000|2022-06-05 23:14:40|155624.3|155282.3|155624.3|155282.3|155624.3|155282.3|155624.3|155282.3|1
1654470890000|2022-06-05 23:14:50|155620.7|155278.7|155635.8|155293.8|155648.6|155306.6|155620.7|155278.7|9
1654470900000|2022-06-05 23:15:00|155635.4|155293.4|155633|155291|155642.4|155300.4|155596.9|155254.9|10
1654470910000|2022-06-05 23:15:10|155630|155288|155651.7|155309.7|155653.2|155311.2|155630|155288|11
1654470920000|2022-06-05 23:15:20|155635.3|155293.3|155630.7|155288.7|155647.1|155305.1|155630.7|155288.7|8
1654470930000|2022-06-05 23:15:30|155628.2|155286.2|155622.7|155280.7|155628.2|155286.2|155622.7|155280.7|4
1654470940000|2022-06-05 23:15:40|155639.5|155297.5|155601.5|155259.5|155657.1|155315.1|155598.5|155256.5|10
1654470950000|2022-06-05 23:15:50|155641.9|155299.9|155635.7|155293.7|155645.3|155303.3|155623.7|155281.7|7
1654470960000|2022-06-05 23:16:00|155643.5|155301.5|155640.5|155298.5|155655.7|155313.7|155640.5|155298.5|9
1654470970000|2022-06-05 23:16:10|155639.2|155297.2|155644.3|155302.3|155646|155304|155637.9|155295.9|20
1654470980000|2022-06-05 23:16:20|155645.6|155303.6|155631.7|155289.7|155651.3|155309.3|155631.7|155289.7|11
1654470990000|2022-06-05 23:16:30|155641.3|155299.3|155628.6|155286.6|155645.6|155303.6|155620.6|155278.6|7
1654471000000|2022-06-05 23:16:40|155633|155291|155631.7|155289.7|155664|155322|155630.2|155288.2|10
1654471010000|2022-06-05 23:16:50|155637.6|155295.6|155631.7|155289.7|155637.6|155295.6|155592.4|155250.4|16
1654471020000|2022-06-05 23:17:00|155635.1|155293.1|155627.6|155285.6|155635.1|155293.1|155627.6|155285.6|4
1654471030000|2022-06-05 23:17:10|155630.4|155288.4|155631.6|155289.6|155631.6|155289.6|155630.4|155288.4|2
1654471040000|2022-06-05 23:17:20|155622.7|155280.7|155631.1|155289.1|155660.6|155318.6|155590.5|155248.5|9
1654471050000|2022-06-05 23:17:30|155644.5|155302.5|155649.5|155307.5|155653.2|155311.2|155644.5|155302.5|3
1654471070000|2022-06-05 23:17:50|155640.9|155298.9|155630.8|155288.8|155640.9|155298.9|155629.5|155287.5|9
1654471080000|2022-06-05 23:18:00|155638.2|155296.2|155629.4|155287.4|155656.4|155314.4|155588.1|155246.1|15
1654471090000|2022-06-05 23:18:10|155553.5|155211.5|155616.9|155274.9|155629.5|155287.5|155553.5|155211.5|15
1654471100000|2022-06-05 23:18:20|155627.8|155285.8|155621.2|155279.2|155628|155286|155621.2|155279.2|10
1654471110000|2022-06-05 23:18:30|155625.1|155283.1|155628.3|155286.3|155635.6|155293.6|155605.7|155263.7|14
1654471120000|2022-06-05 23:18:40|155629.7|155287.7|155630.9|155288.9|155630.9|155288.9|155624.1|155282.1|7
1654471130000|2022-06-05 23:18:50|155631.1|155289.1|155623.8|155281.8|155631.1|155289.1|155596.5|155254.5|14
1654471140000|2022-06-05 23:19:00|155623.7|155281.7|155627.4|155285.4|155628|155286|155611.8|155269.8|15
1654471150000|2022-06-05 23:19:10|155625.8|155283.8|155625.3|155283.3|155627.8|155285.8|155621.9|155279.9|8
1654471160000|2022-06-05 23:19:20|155627.6|155285.6|155635.2|155293.2|155637.2|155295.2|155622.4|155280.4|7
1654471170000|2022-06-05 23:19:30|155632.4|155290.4|155616.4|155274.4|155634.6|155292.6|155614.9|155272.9|16
1654471180000|2022-06-05 23:19:40|155616.5|155274.5|155618.2|155276.2|155621.7|155279.7|155616.5|155274.5|7
1654471190000|2022-06-05 23:19:50|155619|155277|155624.6|155282.6|155626.8|155284.8|155619|155277|8
1654471200000|2022-06-05 23:20:00|155619.3|155277.3|155618.8|155276.8|155638.3|155296.3|155600.6|155258.6|13
1654471210000|2022-06-05 23:20:10|155627.3|155285.3|155616.7|155274.7|155629.4|155287.4|155616.7|155274.7|8
1654471220000|2022-06-05 23:20:20|155628.7|155286.7|155629|155287|155636.1|155294.1|155621.8|155279.8|10
1654471230000|2022-06-05 23:20:30|155629.7|155287.7|155628.1|155286.1|155632.6|155290.6|155626.9|155284.9|6
1654471240000|2022-06-05 23:20:40|155633.1|155291.1|155628.7|155286.7|155634.7|155292.7|155628.7|155286.7|8
1654471250000|2022-06-05 23:20:50|155634.3|155292.3|155625.1|155283.1|155634.3|155292.3|155624.5|155282.5|7
1654471260000|2022-06-05 23:21:00|155620.7|155278.7|155618.1|155276.1|155636.7|155294.7|155618.1|155276.1|11
1654471270000|2022-06-05 23:21:10|155621.4|155279.4|155625|155283|155626.7|155284.7|155592.6|155250.6|10
1654471280000|2022-06-05 23:21:20|155627.7|155285.7|155623.6|155281.6|155628.6|155286.6|155583.2|155241.2|17
1654471290000|2022-06-05 23:21:30|155629.3|155287.3|155620.2|155278.2|155629.3|155287.3|155619.7|155277.7|10
1654471300000|2022-06-05 23:21:40|155567.5|155225.5|155620.4|155278.4|155635|155293|155563.8|155221.8|16
1654471310000|2022-06-05 23:21:50|155624.6|155282.6|155621.9|155279.9|155627.5|155285.5|155619.5|155277.5|18
1654471320000|2022-06-05 23:22:00|155627.2|155285.2|155620.3|155278.3|155628.8|155286.8|155606.2|155264.2|11
1654471330000|2022-06-05 23:22:10|155624.1|155282.1|155621.4|155279.4|155633.3|155291.3|155621.4|155279.4|10
1654471340000|2022-06-05 23:22:20|155639.9|155297.9|155625|155283|155639.9|155297.9|155619.1|155277.1|10
1654471350000|2022-06-05 23:22:30|155621.3|155279.3|155621.9|155279.9|155629.2|155287.2|155591.5|155249.5|12
1654471360000|2022-06-05 23:22:40|155619.9|155277.9|155629|155287|155632.8|155290.8|155619.9|155277.9|5
1654471370000|2022-06-05 23:22:50|155628.8|155286.8|155625.5|155283.5|155628.8|155286.8|155615.4|155273.4|4
1654471380000|2022-06-05 23:23:00|155620.4|155278.4|155632.4|155290.4|155639|155297|155549.6|155207.6|9
1654471390000|2022-06-05 23:23:10|155631.8|155289.8|155622.8|155280.8|155631.8|155289.8|155553.8|155211.8|10
1654471400000|2022-06-05 23:23:20|155628.8|155286.8|155627.6|155285.6|155628.8|155286.8|155627.6|155285.6|2
1654471410000|2022-06-05 23:23:30|155623.8|155281.8|155634.1|155292.1|155634.1|155292.1|155623.8|155281.8|4
1654471420000|2022-06-05 23:23:40|155632.8|155290.8|155562.3|155220.3|155632.8|155290.8|155550.8|155208.8|16
1654471430000|2022-06-05 23:23:50|155587.3|155245.3|155597.9|155255.9|155597.9|155255.9|155571.8|155229.8|11
1654471440000|2022-06-05 23:24:00|155601.9|155259.9|155608.4|155266.4|155612.9|155270.9|155554.7|155212.7|13
1654471450000|2022-06-05 23:24:10|155611.3|155269.3|155608.2|155266.2|155611.3|155269.3|155607|155265|15
1654471460000|2022-06-05 23:24:20|155609.2|155267.2|155601.7|155259.7|155609.2|155267.2|155598.2|155256.2|8
1654471470000|2022-06-05 23:24:30|155601.6|155259.6|155605.1|155263.1|155612.4|155270.4|155599.5|155257.5|14
1654471480000|2022-06-05 23:24:40|155602.1|155260.1|155580.1|155238.1|155606.4|155264.4|155556.5|155214.5|24
1654471490000|2022-06-05 23:24:50|155580|155238|155590|155248|155604|155262|155580|155238|21
1654471500000|2022-06-05 23:25:00|155589.9|155247.9|155603.1|155261.1|155609.5|155267.5|155581.9|155239.9|21
1654471510000|2022-06-05 23:25:10|155601.5|155259.5|155601.3|155259.3|155603.1|155261.1|155598.2|155256.2|22
1654471520000|2022-06-05 23:25:20|155601.4|155259.4|155603.8|155261.8|155608.5|155266.5|155599.7|155257.7|17
1654471530000|2022-06-05 23:25:30|155602.3|155260.3|155589.5|155247.5|155602.3|155260.3|155586.5|155244.5|19
1654471540000|2022-06-05 23:25:40|155587.8|155245.8|155590.8|155248.8|155607.7|155265.7|155586.3|155244.3|24
1654471550000|2022-06-05 23:25:50|155590.7|155248.7|155595.8|155253.8|155603.8|155261.8|155587.4|155245.4|17
1654471560000|2022-06-05 23:26:00|155594.8|155252.8|155601.8|155259.8|155608.4|155266.4|155594.8|155252.8|18
1654471570000|2022-06-05 23:26:10|155601.9|155259.9|155599.5|155257.5|155604.4|155262.4|155597.9|155255.9|16
1654471580000|2022-06-05 23:26:20|155599.6|155257.6|155601.1|155259.1|155610.7|155268.7|155590|155248|18
1654471590000|2022-06-05 23:26:30|155598.6|155256.6|155593.8|155251.8|155600.8|155258.8|155590.6|155248.6|20
1654471600000|2022-06-05 23:26:40|155593.1|155251.1|155584|155242|155605|155263|155577.9|155235.9|18
1654471610000|2022-06-05 23:26:50|155586.3|155244.3|155585.6|155243.6|155587.4|155245.4|155584.6|155242.6|7
1654471620000|2022-06-05 23:27:00|155585.5|155243.5|155591.3|155249.3|155598|155256|155530.8|155188.8|21
1654471630000|2022-06-05 23:27:10|155592.9|155250.9|155582.2|155240.2|155595.3|155253.3|155561.9|155219.9|22
1654471640000|2022-06-05 23:27:20|155593.4|155251.4|155599.8|155257.8|155600|155258|155593.4|155251.4|26
1654471650000|2022-06-05 23:27:30|155599.7|155257.7|155601.9|155259.9|155601.9|155259.9|155599.5|155257.5|22
1654471660000|2022-06-05 23:27:40|155601.6|155259.6|155584.1|155242.1|155607.9|155265.9|155579.5|155237.5|18
1654471670000|2022-06-05 23:27:50|155592.4|155250.4|155590.7|155248.7|155592.4|155250.4|155583.6|155241.6|15
1654471680000|2022-06-05 23:28:00|155590.6|155248.6|155558.2|155216.2|155590.6|155248.6|155543.2|155201.2|23
1654471690000|2022-06-05 23:28:10|155561.7|155219.7|155591.3|155249.3|155594.8|155252.8|155561.7|155219.7|18
1654471700000|2022-06-05 23:28:20|155591.4|155249.4|155577.6|155235.6|155591.4|155249.4|155566.9|155224.9|16
1654471710000|2022-06-05 23:28:30|155551.8|155209.8|155576.2|155234.2|155579.9|155237.9|155547.5|155205.5|23
1654471720000|2022-06-05 23:28:40|155576.5|155234.5|155553.5|155211.5|155580.5|155238.5|155540.5|155198.5|27
1654471730000|2022-06-05 23:28:50|155555.4|155213.4|155568.2|155226.2|155570.4|155228.4|155555.4|155213.4|16
1654471740000|2022-06-05 23:29:00|155565.3|155223.3|155558.6|155216.6|155571.7|155229.7|155547.3|155205.3|23
1654471750000|2022-06-05 23:29:10|155561.6|155219.6|155574.8|155232.8|155574.9|155232.9|155558.4|155216.4|14
1654471760000|2022-06-05 23:29:20|155579.2|155237.2|155575.5|155233.5|155582|155240|155566.1|155224.1|17
1654471770000|2022-06-05 23:29:30|155578.3|155236.3|155549.4|155207.4|155578.7|155236.7|155549.4|155207.4|23
1654471780000|2022-06-05 23:29:40|155551.8|155209.8|155559.4|155217.4|155569.5|155227.5|155547.8|155205.8|20
1654471790000|2022-06-05 23:29:50|155564.5|155222.5|155568.9|155226.9|155568.9|155226.9|155561.4|155219.4|9
1654471800000|2022-06-05 23:30:00|155565.7|155223.7|155555.6|155213.6|155565.7|155223.7|155543.2|155201.2|15
1654471810000|2022-06-05 23:30:10|155557.5|155215.5|155565|155223|155570.4|155228.4|155557.5|155215.5|9
1654471820000|2022-06-05 23:30:20|155570.4|155228.4|155570|155228|155570.5|155228.5|155566.8|155224.8|10
1654471830000|2022-06-05 23:30:30|155590.5|155248.5|155565.9|155223.9|155591.7|155249.7|155551.7|155209.7|15
1654471840000|2022-06-05 23:30:40|155569.1|155227.1|155552.6|155210.6|155569.1|155227.1|155531.2|155189.2|10
1654471850000|2022-06-05 23:30:50|155557.3|155215.3|155556.2|155214.2|155557.3|155215.3|155548.7|155206.7|7
1654471860000|2022-06-05 23:31:00|155562.7|155220.7|155581.3|155239.3|155581.4|155239.4|155537.7|155195.7|15
1654471870000|2022-06-05 23:31:10|155582.6|155240.6|155588.5|155246.5|155592.3|155250.3|155582.6|155240.6|17
1654471880000|2022-06-05 23:31:20|155586.3|155244.3|155590.9|155248.9|155594.1|155252.1|155565.4|155223.4|21
1654471890000|2022-06-05 23:31:30|155587.2|155245.2|155588.7|155246.7|155592.2|155250.2|155583.6|155241.6|20
1654471900000|2022-06-05 23:31:40|155588.8|155246.8|155574.3|155232.3|155589.6|155247.6|155570.9|155228.9|15
1654471910000|2022-06-05 23:31:50|155577.5|155235.5|155583|155241|155583.1|155241.1|155574.2|155232.2|16
1654471920000|2022-06-05 23:32:00|155583.1|155241.1|155576.6|155234.6|155583.1|155241.1|155568.2|155226.2|11
1654471930000|2022-06-05 23:32:10|155576.8|155234.8|155605.3|155263.3|155612.3|155270.3|155574.2|155232.2|10
1654471940000|2022-06-05 23:32:20|155601.8|155259.8|155577|155235|155606.2|155264.2|155572|155230|10
1654471950000|2022-06-05 23:32:30|155565.5|155223.5|155568.6|155226.6|155582.2|155240.2|155559|155217|14
1654471960000|2022-06-05 23:32:40|155569.1|155227.1|155572.9|155230.9|155578.9|155236.9|155569.1|155227.1|21
1654471970000|2022-06-05 23:32:50|155572.8|155230.8|155583|155241|155583|155241|155572.8|155230.8|16
1654471980000|2022-06-05 23:33:00|155583.1|155241.1|155577.7|155235.7|155583.1|155241.1|155546.2|155204.2|21
1654471990000|2022-06-05 23:33:10|155576.5|155234.5|155575.9|155233.9|155576.6|155234.6|155568.9|155226.9|22
1654472000000|2022-06-05 23:33:20|155575.8|155233.8|155687.3|155345.3|155700.2|155358.2|155573.6|155231.6|35
1654472010000|2022-06-05 23:33:30|155688.4|155346.4|155689.3|155347.3|155690.4|155348.4|155686.7|155344.7|28
1654472020000|2022-06-05 23:33:40|155687.6|155345.6|155688.1|155346.1|155689.9|155347.9|155684.6|155342.6|17
1654472030000|2022-06-05 23:33:50|155688.9|155346.9|155639.4|155297.4|155693.5|155351.5|155639.2|155297.2|19
1654472040000|2022-06-05 23:34:00|155647.7|155305.7|155669.5|155327.5|155671.6|155329.6|155637.1|155295.1|31
1654472050000|2022-06-05 23:34:10|155670|155328|155668.1|155326.1|155675.3|155333.3|155666.4|155324.4|20
1654472060000|2022-06-05 23:34:20|155667.4|155325.4|155673.2|155331.2|155673.2|155331.2|155667.4|155325.4|15
1654472070000|2022-06-05 23:34:30|155671.5|155329.5|155671.3|155329.3|155673.7|155331.7|155667.4|155325.4|15
1654472080000|2022-06-05 23:34:40|155670.8|155328.8|155678.9|155336.9|155679.9|155337.9|155670.8|155328.8|14
1654472090000|2022-06-05 23:34:50|155660.7|155318.7|155667|155325|155673.6|155331.6|155660.7|155318.7|18
1654472100000|2022-06-05 23:35:00|155668.3|155326.3|155658.4|155316.4|155671.9|155329.9|155636.5|155294.5|23
1654472110000|2022-06-05 23:35:10|155656.2|155314.2|155624.5|155282.5|155656.2|155314.2|155620|155278|15
1654472120000|2022-06-05 23:35:20|155625.2|155283.2|155629.9|155287.9|155630|155288|155625.2|155283.2|11
1654472130000|2022-06-05 23:35:30|155624.2|155282.2|155621.9|155279.9|155627.1|155285.1|155620.8|155278.8|12
1654472140000|2022-06-05 23:35:40|155629.6|155287.6|155633.7|155291.7|155633.7|155291.7|155624|155282|9
1654472150000|2022-06-05 23:35:50|155638|155296|155612.2|155270.2|155640.4|155298.4|155602.5|155260.5|11
1654472160000|2022-06-05 23:36:00|155615.4|155273.4|155630.9|155288.9|155630.9|155288.9|155615.4|155273.4|8
1654472170000|2022-06-05 23:36:10|155630.1|155288.1|155626.6|155284.6|155630.1|155288.1|155626.6|155284.6|18
1654472180000|2022-06-05 23:36:20|155626.7|155284.7|155618.9|155276.9|155630.4|155288.4|155617.3|155275.3|13
1654472190000|2022-06-05 23:36:30|155617.2|155275.2|155622.9|155280.9|155624.8|155282.8|155616.7|155274.7|14
1654472200000|2022-06-05 23:36:40|155623|155281|155627.2|155285.2|155630.3|155288.3|155622.2|155280.2|8
1654472210000|2022-06-05 23:36:50|155631.8|155289.8|155614.1|155272.1|155631.9|155289.9|155614.1|155272.1|20
1654472220000|2022-06-05 23:37:00|155618.6|155276.6|155640.8|155298.8|155640.8|155298.8|155618.6|155276.6|25
1654472230000|2022-06-05 23:37:10|155640.9|155298.9|155633|155291|155640.9|155298.9|155629.4|155287.4|27
1654472240000|2022-06-05 23:37:20|155632.2|155290.2|155643.6|155301.6|155643.6|155301.6|155630.5|155288.5|19
1654472250000|2022-06-05 23:37:30|155643|155301|155637.5|155295.5|155643|155301|155637|155295|14
1654472260000|2022-06-05 23:37:40|155639.7|155297.7|155625.1|155283.1|155640.3|155298.3|155621.1|155279.1|18
1654472270000|2022-06-05 23:37:50|155619.1|155277.1|155650.2|155308.2|155650.2|155308.2|155619.1|155277.1|15
1654472280000|2022-06-05 23:38:00|155647.1|155305.1|155630.8|155288.8|155647.1|155305.1|155630.4|155288.4|13
1654472290000|2022-06-05 23:38:10|155628.6|155286.6|155628.2|155286.2|155632.1|155290.1|155628.2|155286.2|14
1654472300000|2022-06-05 23:38:20|155629.9|155287.9|155643|155301|155643|155301|155627|155285|8
1654472310000|2022-06-05 23:38:30|155638|155296|155626.9|155284.9|155642.6|155300.6|155626.9|155284.9|11
1654472320000|2022-06-05 23:38:40|155631.3|155289.3|155612.7|155270.7|155640.4|155298.4|155612.7|155270.7|11
1654472330000|2022-06-05 23:38:50|155609.3|155267.3|155618.5|155276.5|155621.8|155279.8|155609.3|155267.3|25
1654472340000|2022-06-05 23:39:00|155616.5|155274.5|155619.2|155277.2|155619.3|155277.3|155616|155274|13
1654472350000|2022-06-05 23:39:10|155620|155278|155616.6|155274.6|155626.1|155284.1|155615.1|155273.1|12
1654472360000|2022-06-05 23:39:20|155620.1|155278.1|155632.4|155290.4|155634.7|155292.7|155620.1|155278.1|25
1654472370000|2022-06-05 23:39:30|155632.5|155290.5|155607.1|155265.1|155634.6|155292.6|155599.4|155257.4|20
1654472380000|2022-06-05 23:39:40|155611.4|155269.4|155628.7|155286.7|155628.7|155286.7|155611.4|155269.4|23
1654472390000|2022-06-05 23:39:50|155628.6|155286.6|155628.4|155286.4|155630.3|155288.3|155625.1|155283.1|18
1654472400000|2022-06-05 23:40:00|155627.6|155285.6|155622.1|155280.1|155627.6|155285.6|155618|155276|20
1654472410000|2022-06-05 23:40:10|155621.4|155279.4|155627.4|155285.4|155627.4|155285.4|155617.9|155275.9|25
1654472420000|2022-06-05 23:40:20|155631.8|155289.8|155630.2|155288.2|155632.9|155290.9|155627.9|155285.9|13
1654472430000|2022-06-05 23:40:30|155616.5|155274.5|155621.3|155279.3|155622.9|155280.9|155611.7|155269.7|9
1654472440000|2022-06-05 23:40:40|155627.5|155285.5|155623.5|155281.5|155631|155289|155620.4|155278.4|15
1654472450000|2022-06-05 23:40:50|155622.7|155280.7|155625.8|155283.8|155626.1|155284.1|155622.4|155280.4|11
1654472460000|2022-06-05 23:41:00|155624.4|155282.4|155621.3|155279.3|155625.5|155283.5|155617|155275|12
1654472470000|2022-06-05 23:41:10|155622.5|155280.5|155632.9|155290.9|155639.3|155297.3|155615.9|155273.9|21
1654472480000|2022-06-05 23:41:20|155637.5|155295.5|155626.9|155284.9|155638.7|155296.7|155621.7|155279.7|16
1654472490000|2022-06-05 23:41:30|155614.4|155272.4|155624.4|155282.4|155624.7|155282.7|155614.4|155272.4|8
1654472500000|2022-06-05 23:41:40|155631.9|155289.9|155636.4|155294.4|155637.8|155295.8|155631.9|155289.9|8
1654472510000|2022-06-05 23:41:50|155638.4|155296.4|155631.5|155289.5|155638.4|155296.4|155622.5|155280.5|8
1654472520000|2022-06-05 23:42:00|155616.3|155274.3|155626.7|155284.7|155636.3|155294.3|155616.3|155274.3|13
1654472530000|2022-06-05 23:42:10|155627|155285|155635|155293|155641.3|155299.3|155621.2|155279.2|14
1654472540000|2022-06-05 23:42:20|155637.7|155295.7|155623|155281|155637.7|155295.7|155608.1|155266.1|16
1654472550000|2022-06-05 23:42:30|155624.9|155282.9|155624.1|155282.1|155626.9|155284.9|155622.7|155280.7|11
1654472560000|2022-06-05 23:42:40|155630.5|155288.5|155620.8|155278.8|155630.5|155288.5|155618.1|155276.1|5
1654472570000|2022-06-05 23:42:50|155624.6|155282.6|155629.8|155287.8|155632.6|155290.6|155624.6|155282.6|9
1654472580000|2022-06-05 23:43:00|155631.5|155289.5|155631.1|155289.1|155636.7|155294.7|155618.1|155276.1|8
1654472590000|2022-06-05 23:43:10|155624.6|155282.6|155593.2|155251.2|155630.3|155288.3|155593.2|155251.2|6
1654472600000|2022-06-05 23:43:20|155611.5|155269.5|155612.6|155270.6|155614.2|155272.2|155606.8|155264.8|5
1654472610000|2022-06-05 23:43:30|155606.5|155264.5|155625.3|155283.3|155625.3|155283.3|155606.5|155264.5|5
1654472620000|2022-06-05 23:43:40|155625.4|155283.4|155629.8|155287.8|155631.9|155289.9|155623.6|155281.6|8
1654472630000|2022-06-05 23:43:50|155632.6|155290.6|155642.8|155300.8|155642.8|155300.8|155632.6|155290.6|3
1654472640000|2022-06-05 23:44:00|155640.4|155298.4|155658.2|155316.2|155658.2|155316.2|155635.4|155293.4|17
1654472650000|2022-06-05 23:44:10|155657.3|155315.3|155661.4|155319.4|155663.9|155321.9|155657.3|155315.3|6
1654472660000|2022-06-05 23:44:20|155660.6|155318.6|155662.7|155320.7|155664.2|155322.2|155660.6|155318.6|8
1654472670000|2022-06-05 23:44:30|155654.9|155312.9|155642.8|155300.8|155661.6|155319.6|155642.8|155300.8|17
1654472680000|2022-06-05 23:44:40|155646.6|155304.6|155647.9|155305.9|155651.9|155309.9|155642.6|155300.6|21
1654472690000|2022-06-05 23:44:50|155650.5|155308.5|155644.2|155302.2|155654.9|155312.9|155637.4|155295.4|8
1654472700000|2022-06-05 23:45:00|155646.5|155304.5|155650.2|155308.2|155651.7|155309.7|155646.5|155304.5|11
1654472710000|2022-06-05 23:45:10|155652.3|155310.3|155649.8|155307.8|155652.3|155310.3|155649.8|155307.8|6
1654472720000|2022-06-05 23:45:20|155651|155309|155676.1|155334.1|155676.1|155334.1|155651|155309|7
1654472730000|2022-06-05 23:45:30|155677.6|155335.6|155653.3|155311.3|155677.6|155335.6|155650.5|155308.5|7
1654472740000|2022-06-05 23:45:40|155636.6|155294.6|155656.5|155314.5|155656.6|155314.6|155636.6|155294.6|5
1654472750000|2022-06-05 23:45:50|155660.7|155318.7|155651.3|155309.3|155660.7|155318.7|155646.5|155304.5|8
1654472760000|2022-06-05 23:46:00|155652.9|155310.9|155660.2|155318.2|155663.4|155321.4|155652.9|155310.9|16
1654472770000|2022-06-05 23:46:10|155663.2|155321.2|155662.3|155320.3|155663.2|155321.2|155648.4|155306.4|9
1654472780000|2022-06-05 23:46:20|155663.5|155321.5|155653.5|155311.5|155664.7|155322.7|155650.6|155308.6|9
1654472790000|2022-06-05 23:46:30|155656|155314|155660.2|155318.2|155664.6|155322.6|155656|155314|7
1654472800000|2022-06-05 23:46:40|155658.3|155316.3|155651|155309|155660.6|155318.6|155651|155309|5
1654472810000|2022-06-05 23:46:50|155654.3|155312.3|155656.6|155314.6|155660.4|155318.4|155654.3|155312.3|8
1654472820000|2022-06-05 23:47:00|155660.2|155318.2|155652.1|155310.1|155660.2|155318.2|155652.1|155310.1|6
1654472830000|2022-06-05 23:47:10|155659|155317|155651|155309|155676|155334|155647.3|155305.3|10
1654472840000|2022-06-05 23:47:20|155658.1|155316.1|155662.8|155320.8|155663.6|155321.6|155658.1|155316.1|5
1654472850000|2022-06-05 23:47:30|155657.3|155315.3|155651.3|155309.3|155661.7|155319.7|155651.3|155309.3|5
1654472860000|2022-06-05 23:47:40|155655.3|155313.3|155662.8|155320.8|155662.8|155320.8|155655.3|155313.3|2
1654472870000|2022-06-05 23:47:50|155664.1|155322.1|155647|155305|155664.5|155322.5|155641.7|155299.7|4
1654472880000|2022-06-05 23:48:00|155653.1|155311.1|155662.9|155320.9|155690.3|155348.3|155641.8|155299.8|5
1654472890000|2022-06-05 23:48:10|155665.3|155323.3|155665.2|155323.2|155665.3|155323.3|155665.1|155323.1|3
1654472900000|2022-06-05 23:48:20|155687.8|155345.8|155648.5|155306.5|155690.1|155348.1|155646.3|155304.3|7
1654472910000|2022-06-05 23:48:30|155654.2|155312.2|155660.6|155318.6|155660.8|155318.8|155645.1|155303.1|9
1654472920000|2022-06-05 23:48:40|155653.2|155311.2|155677.7|155335.7|155680.1|155338.1|155653.2|155311.2|3
1654472930000|2022-06-05 23:48:50|155665.8|155323.8|155658.8|155316.8|155675.9|155333.9|155647.9|155305.9|7
1654472940000|2022-06-05 23:49:00|155647|155305|155674.2|155332.2|155674.2|155332.2|155647|155305|5
1654472950000|2022-06-05 23:49:10|155678.6|155336.6|155648.4|155306.4|155680.6|155338.6|155643.5|155301.5|8
1654472960000|2022-06-05 23:49:20|155655|155313|155658.8|155316.8|155658.8|155316.8|155655|155313|3
1654472970000|2022-06-05 23:49:30|155654.6|155312.6|155655.4|155313.4|155661.7|155319.7|155646.4|155304.4|10
1654472980000|2022-06-05 23:49:40|155658.9|155316.9|155665.5|155323.5|155671.7|155329.7|155654.6|155312.6|4
1654472990000|2022-06-05 23:49:50|155676.6|155334.6|155666.8|155324.8|155676.6|155334.6|155658.7|155316.7|9
1654473000000|2022-06-05 23:50:00|155669.4|155327.4|155654.4|155312.4|155669.4|155327.4|155644.8|155302.8|3
1654473010000|2022-06-05 23:50:10|155657.6|155315.6|155657.8|155315.8|155659.9|155317.9|155655.5|155313.5|8
1654473020000|2022-06-05 23:50:20|155657.7|155315.7|155648|155306|155657.8|155315.8|155646.6|155304.6|14
1654473030000|2022-06-05 23:50:30|155646.9|155304.9|155658.1|155316.1|155658.1|155316.1|155646.5|155304.5|15
1654473040000|2022-06-05 23:50:40|155654|155312|155653.1|155311.1|155659|155317|155651.3|155309.3|9
1654473050000|2022-06-05 23:50:50|155657.3|155315.3|155664.2|155322.2|155665.1|155323.1|155657.3|155315.3|9
1654473060000|2022-06-05 23:51:00|155662.9|155320.9|155658.1|155316.1|155664.8|155322.8|155646.9|155304.9|8
1654473070000|2022-06-05 23:51:10|155653.5|155311.5|155657.7|155315.7|155657.7|155315.7|155650.7|155308.7|7
1654473080000|2022-06-05 23:51:20|155653.9|155311.9|155654.2|155312.2|155658.2|155316.2|155644.7|155302.7|7
1654473090000|2022-06-05 23:51:30|155657.5|155315.5|155659.8|155317.8|155669.3|155327.3|155657.5|155315.5|7
1654473100000|2022-06-05 23:51:40|155666.8|155324.8|155674.8|155332.8|155674.8|155332.8|155666.8|155324.8|5
1654473110000|2022-06-05 23:51:50|155665.9|155323.9|155658.1|155316.1|155667|155325|155650.5|155308.5|7
1654473120000|2022-06-05 23:52:00|155654.2|155312.2|155657.9|155315.9|155657.9|155315.9|155645.8|155303.8|7
1654473130000|2022-06-05 23:52:10|155658.3|155316.3|155668.7|155326.7|155668.7|155326.7|155654.1|155312.1|6
1654473140000|2022-06-05 23:52:20|155663.1|155321.1|155662.2|155320.2|155663.7|155321.7|155658.8|155316.8|7
1654473150000|2022-06-05 23:52:30|155662.6|155320.6|155658.4|155316.4|155662.6|155320.6|155646.3|155304.3|7
1654473160000|2022-06-05 23:52:40|155652.6|155310.6|155662|155320|155662|155320|155652.6|155310.6|6
1654473170000|2022-06-05 23:52:50|155645.7|155303.7|155658|155316|155658|155316|155645.7|155303.7|7
1654473180000|2022-06-05 23:53:00|155654.9|155312.9|155650.3|155308.3|155658.5|155316.5|155649.4|155307.4|9
1654473190000|2022-06-05 23:53:10|155653.2|155311.2|155664.4|155322.4|155664.4|155322.4|155653.2|155311.2|8
1654473200000|2022-06-05 23:53:20|155668.9|155326.9|155654|155312|155668.9|155326.9|155648.5|155306.5|14
1654473210000|2022-06-05 23:53:30|155656|155314|155659.7|155317.7|155659.7|155317.7|155654.3|155312.3|6
1654473220000|2022-06-05 23:53:40|155662.5|155320.5|155656.4|155314.4|155662.5|155320.5|155649.3|155307.3|6
1654473230000|2022-06-05 23:53:50|155657.3|155315.3|155654.7|155312.7|155660.3|155318.3|155649.3|155307.3|9
1654473240000|2022-06-05 23:54:00|155658|155316|155657.4|155315.4|155658|155316|155654.5|155312.5|7
1654473250000|2022-06-05 23:54:10|155661.6|155319.6|155653.3|155311.3|155668.9|155326.9|155650.3|155308.3|8
1654473260000|2022-06-05 23:54:20|155657.7|155315.7|155653.3|155311.3|155657.7|155315.7|155648.1|155306.1|10
1654473270000|2022-06-05 23:54:30|155666|155324|155663.1|155321.1|155668.2|155326.2|155658|155316|12
1654473280000|2022-06-05 23:54:40|155660|155318|155662.9|155320.9|155663.8|155321.8|155658.6|155316.6|7
1654473290000|2022-06-05 23:54:50|155667.2|155325.2|155655.8|155313.8|155667.2|155325.2|155646.1|155304.1|6
1654473300000|2022-06-05 23:55:00|155645|155303|155656.3|155314.3|155656.3|155314.3|155645|155303|6
1654473310000|2022-06-05 23:55:10|155658.7|155316.7|155673|155331|155673|155331|155658.7|155316.7|2
1654473320000|2022-06-05 23:55:20|155668.8|155326.8|155663.5|155321.5|155672.8|155330.8|155643.1|155301.1|6
1654473330000|2022-06-05 23:55:30|155664.1|155322.1|155661.3|155319.3|155664.1|155322.1|155659.5|155317.5|3
1654473340000|2022-06-05 23:55:40|155637.8|155295.8|155650.6|155308.6|155653.6|155311.6|155637.8|155295.8|4
1654473350000|2022-06-05 23:55:50|155658.5|155316.5|155652.4|155310.4|155658.6|155316.6|155649.4|155307.4|6
1654473360000|2022-06-05 23:56:00|155654.8|155312.8|155648.9|155306.9|155666.9|155324.9|155647.5|155305.5|10
1654473370000|2022-06-05 23:56:10|155646.1|155304.1|155647.3|155305.3|155653|155311|155644.1|155302.1|14
1654473380000|2022-06-05 23:56:20|155654.5|155312.5|155659.3|155317.3|155661.1|155319.1|155654.5|155312.5|4
1654473390000|2022-06-05 23:56:30|155658.5|155316.5|155647.4|155305.4|155671.9|155329.9|155647.4|155305.4|7
1654473400000|2022-06-05 23:56:40|155655.2|155313.2|155654.2|155312.2|155656|155314|155650.1|155308.1|6
1654473410000|2022-06-05 23:56:50|155653.4|155311.4|155646.2|155304.2|155662.1|155320.1|155646.2|155304.2|11
1654473420000|2022-06-05 23:57:00|155657.8|155315.8|155653.9|155311.9|155657.9|155315.9|155652.1|155310.1|6
1654473430000|2022-06-05 23:57:10|155651.3|155309.3|155666|155324|155666|155324|155651.3|155309.3|11
1654473440000|2022-06-05 23:57:20|155663.1|155321.1|155646.4|155304.4|155663.1|155321.1|155646.4|155304.4|6
1654473450000|2022-06-05 23:57:30|155650.2|155308.2|155658.4|155316.4|155658.4|155316.4|155650.2|155308.2|7
1654473460000|2022-06-05 23:57:40|155656.4|155314.4|155657.2|155315.2|155658.2|155316.2|155654.5|155312.5|9
1654473470000|2022-06-05 23:57:50|155663.8|155321.8|155653.2|155311.2|155663.8|155321.8|155643.1|155301.1|9
1654473480000|2022-06-05 23:58:00|155657.5|155315.5|155664.1|155322.1|155664.1|155322.1|155650.3|155308.3|8
1654473490000|2022-06-05 23:58:10|155666.5|155324.5|155643.7|155301.7|155673|155331|155643.7|155301.7|6
1654473500000|2022-06-05 23:58:20|155645.2|155303.2|155648.3|155306.3|155653.6|155311.6|155644.1|155302.1|9
1654473510000|2022-06-05 23:58:30|155652.1|155310.1|155688.9|155346.9|155721.4|155379.4|155648.3|155306.3|13
1654473520000|2022-06-05 23:58:40|155701.3|155359.3|155719.8|155377.8|155725|155383|155667.6|155325.6|19
1654473530000|2022-06-05 23:58:50|155718.8|155376.8|155721.8|155379.8|155722.6|155380.6|155718.8|155376.8|12
1654473540000|2022-06-05 23:59:00|155721.9|155379.9|155721.2|155379.2|155721.9|155379.9|155717.6|155375.6|17
1654473550000|2022-06-05 23:59:10|155721.3|155379.3|155725.2|155383.2|155725.9|155383.9|155721.3|155379.3|12
1654473560000|2022-06-05 23:59:20|155725.1|155383.1|155718.3|155376.3|155725.1|155383.1|155711.8|155369.8|20
1654473570000|2022-06-05 23:59:30|155718.4|155376.4|155660.2|155318.2|155718.4|155376.4|155608.7|155266.7|34
1654473580000|2022-06-05 23:59:40|155660.5|155318.5|155658.4|155316.4|155662.2|155320.2|155656.2|155314.2|25
1654473590000|2022-06-05 23:59:50|155660.8|155318.8|155663.7|155321.7|155664.1|155322.1|155660.2|155318.2|23
1654473600000|2022-06-06 00:00:00|155663.8|155321.8|155665|155323|155703.8|155361.8|155655.1|155313.1|39
1654473610000|2022-06-06 00:00:10|155663.8|155321.8|155693.3|155351.3|155693.3|155351.3|155656.9|155314.9|38
1654473620000|2022-06-06 00:00:20|155700|155358|155696.7|155354.7|155706.7|155364.7|155689.5|155347.5|37
1654473630000|2022-06-06 00:00:30|155692.1|155350.1|155692.5|155366.4|155710|155368|155691.2|155349.2|34
1654473640000|2022-06-06 00:00:40|155690.9|155350.1|155683.3|155341.3|155696.3|155355.9|155664.1|155322.8|35
1654473650000|2022-06-06 00:00:50|155671.2|155331.4|155676|155334|155687.2|155348.9|155654.6|155315.8|38
1654473660000|2022-06-06 00:01:00|155668.4|155326.4|155697.9|155355.9|155701.5|155381|155633.2|155324.5|40
1654473670000|2022-06-06 00:01:10|155691.6|155361.6|155678.7|155363.7|155698.2|155371|155661.1|155342.9|32
1654473680000|2022-06-06 00:01:20|155682.6|155360.8|155701|155359|155702.7|155361.9|155677.1|155352.2|38
1654473690000|2022-06-06 00:01:30|155676|155356.9|155694.4|155352.4|155700.3|155358.3|155672.5|155342.7|23
1654473700000|2022-06-06 00:01:40|155694|155352|155695.5|155364.1|155698|155380.2|155677.7|155351.5|23
1654473710000|2022-06-06 00:01:50|155698.8|155360.4|155655.2|155376.6|155700.8|155376.6|155655.2|155350.4|22
1654473720000|2022-06-06 00:02:00|155679.7|155375.1|155690.9|155348.9|155698.5|155375.7|155668.8|155339.4|30
1654473730000|2022-06-06 00:02:10|155690.3|155348.3|155691.6|155349.6|155692.4|155357.4|155685.4|155348|21
1654473740000|2022-06-06 00:02:20|155697.1|155355.1|155667.8|155355.4|155697.1|155369.3|155667.8|155351.5|24
1654473750000|2022-06-06 00:02:30|155668.3|155355.9|155672|155369.5|155691.4|155396.8|155641.6|155344.9|32
1654473760000|2022-06-06 00:02:40|155660.7|155379|155668.6|155373.7|155679.2|155388.4|155653.1|155363.7|31
1654473770000|2022-06-06 00:02:50|155671.9|155370.3|155666.2|155359.5|155682.3|155381.5|155647.4|155324.4|31
1654473780000|2022-06-06 00:03:00|155654|155373.7|155666.3|155363.5|155671.3|155373.7|155654|155353.1|32
1654473790000|2022-06-06 00:03:10|155660.9|155368.2|155669.3|155361.5|155670.7|155375.4|155654.1|155358.9|16
1654473800000|2022-06-06 00:03:20|155672.8|155357.6|155663.9|155375.9|155680.1|155375.9|155662.3|155357.6|12
1654473810000|2022-06-06 00:03:30|155670.3|155368.7|155650.7|155376.3|155670.3|155395.5|155630.5|155349.4|36
1654473820000|2022-06-06 00:03:40|155653.1|155373.8|155660.2|155369.3|155663.3|155381.5|155650.6|155351.5|36
1654473830000|2022-06-06 00:03:50|155657.8|155375.6|155656.4|155375.9|155662.3|155384.1|155647|155337.5|30
1654473840000|2022-06-06 00:04:00|155659.4|155371.8|155654.2|155369.2|155662.5|155376.8|155651.3|155338|40
1654473850000|2022-06-06 00:04:10|155657.6|155372.1|155656.8|155369.9|155661.1|155374.2|155652.3|155337|25
1654473860000|2022-06-06 00:04:20|155659.6|155367.3|155645.6|155377.7|155667.9|155377.7|155643.5|155362.8|13
1654473870000|2022-06-06 00:04:30|155657|155368.3|155650.1|155344|155657|155368.6|155625.2|155342.2|29
1654473880000|2022-06-06 00:04:40|155647.1|155346.9|155648.7|155343.9|155655.5|155357.7|155633|155317.2|22
1654473890000|2022-06-06 00:04:50|155648|155342.8|155628.5|155337.1|155649.8|155349.2|155609.7|155279.2|26
1654473900000|2022-06-06 00:05:00|155634.3|155333.4|155629.5|155335.2|155634.3|155361.6|155608.9|155314.7|34
1654473910000|2022-06-06 00:05:10|155626.7|155337.3|155628.8|155358.4|155646.6|155364.6|155626.1|155329.4|25
1654473920000|2022-06-06 00:05:20|155636.9|155357.7|155648|155348.4|155648|155360|155627.9|155341.7|11
1654473930000|2022-06-06 00:05:30|155637.4|155353.7|155633.7|155374.7|155648.4|155376.1|155630.9|155353.7|11
1654473940000|2022-06-06 00:05:40|155629.9|155378.7|155609.9|155394.3|155663.5|155394.3|155609.9|155349|12
1654473950000|2022-06-06 00:05:50|155620.2|155372.4|155624.4|155318.7|155662.2|155380.7|155608.9|155302.1|35
1654473960000|2022-06-06 00:06:00|155629.7|155313.7|155625.2|155326|155630.6|155345.2|155601.4|155312.9|35
1654473970000|2022-06-06 00:06:10|155625.1|155326.4|155624.4|155325.4|155628.1|155330|155613.5|155322.9|27
1654473980000|2022-06-06 00:06:20|155624.3|155325.5|155633.2|155315.4|155633.9|155328.8|155619.8|155313|22
1654473990000|2022-06-06 00:06:30|155633.1|155315.5|155650.2|155316.3|155653.9|155357.7|155593.6|155311.4|30
1654474000000|2022-06-06 00:06:40|155649.1|155318.9|155620.7|155349.9|155655.4|155412.8|155542.8|155312.1|30
1654474010000|2022-06-06 00:06:50|155637.6|155338.9|155620.6|155342.8|155642.6|155349.6|155606.5|155332.7|29
1654474020000|2022-06-06 00:07:00|155610.7|155351|155606.5|155349.6|155612|155356.4|155599.3|155346.5|30
1654474030000|2022-06-06 00:07:10|155601.2|155354.4|155600.9|155350.3|155612.2|155354.4|155595.5|155343|32
1654474040000|2022-06-06 00:07:20|155600.7|155348.5|155621.1|155335.5|155621.1|155348.5|155600.7|155334.8|20
1654474050000|2022-06-06 00:07:30|155620.6|155335|155589.6|155310.6|155624.4|155346.4|155568.7|155306.6|29
1654474060000|2022-06-06 00:07:40|155590.1|155311.9|155580.7|155313.3|155590.1|155324.5|155574.8|155307.1|36
1654474070000|2022-06-06 00:07:50|155581.3|155312|155540.3|155224.9|155585.2|155323.7|155509.6|155200.5|35
1654474080000|2022-06-06 00:08:00|155540.9|155230.1|155520.6|155246|155543.9|155250.5|155516.1|155218.6|33
1654474090000|2022-06-06 00:08:10|155525.4|155241.2|155530.1|155233.5|155535.4|155246|155520.2|155207.7|22
1654474100000|2022-06-06 00:08:20|155531.8|155236.1|155501.7|155191.5|155536.1|155243.4|155454.2|155162.7|30
1654474110000|2022-06-06 00:08:30|155471|155191|155470.3|155206.9|155503|155206.9|155468.5|155187.5|32
1654474120000|2022-06-06 00:08:40|155470.6|155206.3|155466.5|155189|155476.8|155206.3|155464.4|155185.7|29
1654474130000|2022-06-06 00:08:50|155465.4|155194.1|155466.7|155191.4|155474.4|155197.2|155455.9|155181.7|22
1654474140000|2022-06-06 00:09:00|155471|155181.3|155462.1|155219|155487.9|155228.8|155442.8|155174.8|36
1654474150000|2022-06-06 00:09:10|155462.4|155220.4|155461.9|155212.7|155485|155226|155451.8|155187.3|40
1654474160000|2022-06-06 00:09:20|155461.5|155214.2|155465.8|155210.2|155471.4|155222.1|155452.7|155204.8|21
1654474170000|2022-06-06 00:09:30|155464.2|155211.3|155444.4|155154|155475.1|155218.2|155433.7|155154|19
1654474180000|2022-06-06 00:09:40|155444.6|155162.4|155439.3|155150.9|155465.1|155172.8|155401.9|155140.2|32
1654474190000|2022-06-06 00:09:50|155434.2|155159.6|155424.5|155177|155438.8|155177|155413.9|155152.8|33
1654474200000|2022-06-06 00:10:00|155422.7|155177.3|155412.6|155137.3|155429.1|155177.5|155400|155128.7|34
1654474210000|2022-06-06 00:10:10|155406.5|155143.2|155424.9|155144.1|155426.6|155145|155406.5|155130.7|17
1654474220000|2022-06-06 00:10:20|155427.6|155142.4|155435.1|155131.4|155435.1|155151.7|155419.2|155131.3|14
1654474230000|2022-06-06 00:10:30|155432.4|155134|155439.4|155130.1|155442.3|155160.9|155397.3|155127.5|14
1654474240000|2022-06-06 00:10:40|155431.5|155144.5|155424.7|155140.9|155443.4|155153.9|155403.3|155126.7|16
1654474250000|2022-06-06 00:10:50|155417.6|155148.2|155429|155112.8|155440|155148.3|155417.6|155092.4|13
1654474260000|2022-06-06 00:11:00|155425.7|155119.4|155416.7|155137.1|155435.4|155158.1|155398|155112.1|26
1654474270000|2022-06-06 00:11:10|155414.3|155139.8|155417.4|155126.1|155417.4|155139.8|155394.1|155124.4|14
1654474280000|2022-06-06 00:11:20|155411|155130|155393.9|155153.9|155417.5|155153.9|155393.9|155126|9
1654474290000|2022-06-06 00:11:30|155395.7|155154.1|155421.3|155139|155426.3|155154.8|155395.7|155133.6|13
1654474300000|2022-06-06 00:11:40|155424.7|155134.5|155436.2|155130.3|155441.5|155136.5|155424.7|155123.9|7
1654474310000|2022-06-06 00:11:50|155441.5|155121.8|155414.5|155147.8|155441.5|155166.3|155389.2|155121.8|13
1654474320000|2022-06-06 00:12:00|155401.4|155102.1|155402.8|155148.1|155421|155148.1|155401.4|155102.1|21
1654474330000|2022-06-06 00:12:10|155402.3|155149.4|155412.8|155137|155415.4|155150.8|155397.1|155132.9|16
1654474340000|2022-06-06 00:12:20|155421.7|155126.8|155412.2|155132.4|155424.4|155160.5|155379|155101|18
1654474350000|2022-06-06 00:12:30|155403.3|155135.7|155397.7|155149.3|155446.5|155149.3|155397.7|155101.9|10
1654474360000|2022-06-06 00:12:40|155391|155148.4|155429.2|155130.7|155429.5|155149.3|155391|155125.7|6
1654474370000|2022-06-06 00:12:50|155422.9|155136.4|155448.5|155115.7|155448.5|155159.1|155390.6|155115.7|10
1654474380000|2022-06-06 00:13:00|155389.1|155155.5|155395.2|155154.5|155424|155162|155376.6|155130.5|13
1654474390000|2022-06-06 00:13:10|155396.2|155155|155401.2|155144|155424.1|155155|155396.2|155131.6|10
1654474400000|2022-06-06 00:13:20|155402.6|155144.8|155427.8|155130.5|155428.1|155144.8|155401.5|155128.9|14
1654474410000|2022-06-06 00:13:30|155432.4|155122.9|155424.2|155127.1|155432.4|155140.2|155403.6|155122.9|8
1654474420000|2022-06-06 00:13:40|155431.1|155121.7|155408.8|155152.2|155437.1|155158.1|155396.7|155121.7|10
1654474430000|2022-06-06 00:13:50|155409.6|155152.5|155345.2|155075.5|155409.6|155152.5|155336|155038.4|25
1654474440000|2022-06-06 00:14:00|155336.5|155079.7|155356.6|155082.3|155361.8|155087.4|155335.9|155074.2|24
1654474450000|2022-06-06 00:14:10|155353.9|155085.7|155365.6|155072.5|155365.6|155095.2|155341.5|155072.5|20
1654474460000|2022-06-06 00:14:20|155355.1|155078.2|155329.1|155088.6|155360.1|155101.6|155311.7|155059.7|27
1654474470000|2022-06-06 00:14:30|155330.3|155091.9|155336|155080.9|155353.7|155099.3|155316.6|155066.1|22
1654474480000|2022-06-06 00:14:40|155338.6|155080.8|155341.3|155078.4|155351.5|155083.3|155336.4|155069.6|15
1654474490000|2022-06-06 00:14:50|155344.7|155073.4|155336.3|155077.1|155344.7|155087.3|155325.9|155071.9|22
1654474500000|2022-06-06 00:15:00|155330.9|155075|155332.2|155085|155343.8|155085|155326.7|155070.1|36
1654474510000|2022-06-06 00:15:10|155332.3|155084.9|155341.5|155079.4|155353.2|155103.3|155322.5|155051|34
1654474520000|2022-06-06 00:15:20|155340.4|155049.5|155345.7|155077|155357.2|155096|155308.8|155049.5|35
1654474530000|2022-06-06 00:15:30|155339.1|155077.1|155343|155073.8|155358.6|155148.2|155278.2|155061.2|38
1654474540000|2022-06-06 00:15:40|155347.2|155078.2|155334.2|155076.5|155357.6|155093.9|155321|155055.5|36
1654474550000|2022-06-06 00:15:50|155337.8|155075.4|155341.5|155085.9|155349.1|155091.4|155335.3|155075.1|29
1654474560000|2022-06-06 00:16:00|155349.6|155078.5|155335.1|155075.4|155361.4|155090.9|155334.5|155075.4|37
1654474570000|2022-06-06 00:16:10|155335|155075.2|155330.5|155077.2|155361.3|155091.8|155321.4|155050.6|39
1654474580000|2022-06-06 00:16:20|155320.4|155086|155318|155077.9|155349.1|155088.7|155311.3|155061.8|34
1654474590000|2022-06-06 00:16:30|155349.3|155063|155335.2|155045.1|155361.8|155088|155301.5|155018|37
1654474600000|2022-06-06 00:16:40|155336.7|155046.6|155326.6|155049.9|155359.8|155071.8|155314.9|155023.2|30
1654474610000|2022-06-06 00:16:50|155328.4|155043.7|155345.2|155041.4|155346.7|155051.3|155328.4|155039.5|14
1654474620000|2022-06-06 00:17:00|155351.9|155039.9|155326.1|155052.5|155352|155067.2|155303.7|155037.7|30
1654474630000|2022-06-06 00:17:10|155326.5|155054.2|155318.6|155066.3|155327.8|155073.5|155307.2|155054.2|29
1654474640000|2022-06-06 00:17:20|155318.5|155060.5|155310.5|155068.7|155328.9|155071.2|155308.2|155051.5|21
1654474650000|2022-06-06 00:17:30|155310.4|155063|155322.7|155046.3|155328|155095.2|155307|155046.3|18
1654474660000|2022-06-06 00:17:40|155346.2|155079|155325.9|155068.6|155346.2|155145.5|155275.5|155049.8|38
1654474670000|2022-06-06 00:17:50|155324.4|155067.5|155331.7|155081.9|155341.4|155085.1|155324.1|155067.5|32
1654474680000|2022-06-06 00:18:00|155322.7|155070.4|155329.8|155076.4|155339.7|155084.6|155318.4|155070.4|37
1654474690000|2022-06-06 00:18:10|155343.1|155085.1|155324.5|155069.9|155343.1|155087.4|155308.2|155057.4|36
1654474700000|2022-06-06 00:18:20|155316.8|155072.5|155341.2|155071.7|155341.2|155087.1|155316.8|155066|32
1654474710000|2022-06-06 00:18:30|155266|155136|155339.8|155081.3|155363.2|155142.3|155262.5|155041.5|39
1654474720000|2022-06-06 00:18:40|155343.1|155081.9|155328.5|155071.2|155343.8|155085.4|155321.2|155065.3|37
1654474730000|2022-06-06 00:18:50|155336.4|155077.7|155332.5|155078.8|155343.4|155080.7|155322.2|155067.2|34
1654474740000|2022-06-06 00:19:00|155332.4|155079.9|155315.8|155063.2|155338.7|155093.5|155313.7|155046.9|36
1654474750000|2022-06-06 00:19:10|155320.4|155057.5|155323.3|155082.5|155338.5|155134.6|155262|155057.5|34
1654474760000|2022-06-06 00:19:20|155324|155082.8|155314.2|155086|155324.5|155090.7|155310.7|155081.1|25
1654474770000|2022-06-06 00:19:30|155324.9|155085.7|155329.5|155074.4|155337.8|155097.5|155304.3|155069.6|35
1654474780000|2022-06-06 00:19:40|155325.1|155077.7|155322.3|155072.2|155333.3|155088.6|155311.7|155072.2|31
1654474790000|2022-06-06 00:19:50|155320.5|155071.7|155320.8|155070.3|155327.9|155087.6|155302|155065.9|31
1654474800000|2022-06-06 00:20:00|155312|155080.5|155308.7|155081|155316.6|155087.1|155296.6|155070.9|31
1654474810000|2022-06-06 00:20:10|155315.2|155073.7|155298.5|155085.6|155348.2|155085.6|155290.7|155038.8|27
1654474820000|2022-06-06 00:20:20|155316.7|155067.1|155303.1|155052|155325.3|155128.8|155258.8|155042.4|30
1654474830000|2022-06-06 00:20:30|155315.1|155055.3|155311.9|155058.9|155331.4|155081.8|155285.6|155051.4|22
1654474840000|2022-06-06 00:20:40|155294.8|155073.6|155299.2|155068.5|155318.1|155073.6|155293.2|155054.7|19
1654474850000|2022-06-06 00:20:50|155302|155068.6|155304.3|155064.7|155307.7|155070.6|155295.5|155064.6|21
1654474860000|2022-06-06 00:21:00|155309.2|155062.2|155321.3|155057.9|155321.3|155074|155291|155057.9|20
1654474870000|2022-06-06 00:21:10|155330.8|155045.9|155309.2|155050.6|155342.8|155063.1|155291.4|155033.3|22
1654474880000|2022-06-06 00:21:20|155309.6|155053.3|155311.4|155059.6|155311.4|155077.4|155282.5|155053.3|19
1654474890000|2022-06-06 00:21:30|155311.3|155058.7|155294.8|155071.6|155311.3|155078.8|155284.6|155058.7|15
1654474900000|2022-06-06 00:21:40|155298.7|155067.9|155275.7|155033.6|155299.4|155078.3|155258.9|155033.5|20
1654474910000|2022-06-06 00:21:50|155270.9|155037.9|155217.7|155087.7|155285.6|155087.7|155214.8|155015.5|32
1654474920000|2022-06-06 00:22:00|155216.8|155086.8|155261.5|155048.6|155294.2|155091.5|155211.5|155021.3|36
1654474930000|2022-06-06 00:22:10|155264.3|155034.8|155266|155040|155289.5|155058.2|155250.2|155023|35
1654474940000|2022-06-06 00:22:20|155261|155044.6|155265.3|155050.4|155284.6|155054.9|155258|155031.6|37
1654474950000|2022-06-06 00:22:30|155267.5|155048.4|155261.1|155026.7|155286|155051.9|155258|155025.4|38
1654474960000|2022-06-06 00:22:40|155278.3|155032.3|155276|155024.3|155290|155045.6|155248.9|155019.6|32
1654474970000|2022-06-06 00:22:50|155279.5|155024.9|155256.6|155044.7|155282.1|155081.2|155211.1|155019.7|36
1654474980000|2022-06-06 00:23:00|155273.5|155026.7|155275.9|155023.9|155296.3|155053.9|155253|155020.2|40
1654474990000|2022-06-06 00:23:10|155274.7|155026.2|155255|155014.9|155274.7|155055.1|155243.4|155014.9|37
1654475000000|2022-06-06 00:23:20|155240.3|155026.5|155271|155028.5|155271|155029.2|155240.3|155017.3|30
1654475010000|2022-06-06 00:23:30|155273.4|155030.9|155252.8|155029.6|155278.2|155043.3|155252.8|155029.5|31
1654475020000|2022-06-06 00:23:40|155252.7|155029.5|155267.4|155039|155277.1|155040.6|155252.5|155029|26
1654475030000|2022-06-06 00:23:50|155268|155038.6|155250.2|155031.5|155275.2|155044.2|155250.1|155031.4|26
1654475040000|2022-06-06 00:24:00|155272.4|155031.7|155248|155044.8|155298.2|155082.8|155210.1|155008.9|37
1654475050000|2022-06-06 00:24:10|155252.9|155043.4|155204.8|155074.8|155252.9|155079.9|155204.8|155023.3|29
1654475060000|2022-06-06 00:24:20|155242.2|155040.2|155203.3|155073.3|155273.7|155077.1|155200.5|155016.6|31
1654475070000|2022-06-06 00:24:30|155240.5|155036.4|155254.8|155027.1|155260.8|155074.5|155204.5|155024.4|33
1654475080000|2022-06-06 00:24:40|155255.7|155027.2|155240.3|155035.9|155255.7|155072.7|155201.2|155027.1|25
1654475090000|2022-06-06 00:24:50|155240.4|155035|155240.7|155030.9|155250.1|155072.2|155201.4|155030.9|21
1654475100000|2022-06-06 00:25:00|155239.3|155031.6|155240.2|155027.3|155272.2|155031.6|155236.3|155006.9|28
1654475110000|2022-06-06 00:25:10|155241.8|155027.2|155258.2|155033.1|155258.2|155078.1|155202.4|155024.5|30
1654475120000|2022-06-06 00:25:20|155254.5|155037.5|155256.7|155030.3|155257.8|155044|155244.3|155025.4|32
1654475130000|2022-06-06 00:25:30|155250.4|155036.1|155252.8|155036.5|155258.4|155040.9|155243.8|155030.7|22
1654475140000|2022-06-06 00:25:40|155245.5|155042.9|155247.5|155037.2|155288.3|155079.8|155202.5|154996.3|31
1654475150000|2022-06-06 00:25:50|155261.3|155025|155243.5|155043.2|155271.3|155082.4|155206.7|155021.3|24
1654475160000|2022-06-06 00:26:00|155251.7|155035.8|155264|155024.1|155293.6|155078.5|155206.5|155003.6|33
1654475170000|2022-06-06 00:26:10|155266.1|155021.1|155265.9|155053|155274.3|155098.2|155222.7|155021.1|34
1654475180000|2022-06-06 00:26:20|155266|155053.1|155262.9|155037.1|155269.5|155053.3|155258.7|155037.1|25
1654475190000|2022-06-06 00:26:30|155263.1|155037.3|155269.2|155053.8|155285|155094.5|155221.5|155037|32
1654475200000|2022-06-06 00:26:40|155264|155053.7|155257.5|155054.5|155270.8|155091|155220.6|155047.9|33
1654475210000|2022-06-06 00:26:50|155257.4|155054.4|155270.7|155048.4|155291.6|155093.7|155223|155029.9|36
1654475220000|2022-06-06 00:27:00|155269.7|155050.7|155264|155055.3|155291.2|155093.6|155223.4|155049.1|34
1654475230000|2022-06-06 00:27:10|155316.5|155085.9|155327.3|155113.3|155340.6|155161.6|155291.6|155085.9|28
1654475240000|2022-06-06 00:27:20|155284.6|155154.6|155327.8|155112.1|155329.2|155154.6|155282.4|155112|28
1654475250000|2022-06-06 00:27:30|155323.5|155115.3|155324.7|155115.4|155328.8|155154.5|155284.5|155111.6|23
1654475260000|2022-06-06 00:27:40|155329.5|155110.9|155362.3|155108.5|155362.3|155170.7|155283.5|155091.7|27
1654475270000|2022-06-06 00:27:50|155356.3|155117.9|155344.6|155131.5|155356.3|155172.2|155298.4|155117.6|28
1654475280000|2022-06-06 00:28:00|155343.3|155131.9|155345.5|155138.5|155348.2|155173.3|155300.9|155130|24
1654475290000|2022-06-06 00:28:10|155341.1|155139.7|155303.6|155173.6|155354.7|155173.6|155301.7|155116.5|28
1654475300000|2022-06-06 00:28:20|155346.7|155132.4|155357.6|155118.1|155367.8|155180.2|155300.5|155096.7|31
1654475310000|2022-06-06 00:28:30|155363.4|155111.7|155348.2|155126.4|155372.6|155135.5|155335.5|155106.1|24
1654475320000|2022-06-06 00:28:40|155350.5|155122.3|155356.1|155114.3|155364.7|155129.6|155340.1|155110.5|27
1654475330000|2022-06-06 00:28:50|155357.2|155114.8|155354.8|155114.5|155361.2|155126.3|155345.3|155108.8|19
1654475340000|2022-06-06 00:29:00|155348.1|155123|155345.3|155122.2|155350.2|155125.8|155343.3|155120.9|23
1654475350000|2022-06-06 00:29:10|155363.7|155105.2|155393.2|155160.5|155395.7|155214.2|155344.2|155105.2|36
1654475360000|2022-06-06 00:29:20|155378|155168|155384.8|155158.8|155389.1|155206.9|155335.8|155153.4|27
1654475370000|2022-06-06 00:29:30|155388.3|155155.5|155334.9|155204.9|155389.5|155204.9|155334.9|155154.2|24
1654475380000|2022-06-06 00:29:40|155373.1|155167.2|155374.2|155165.5|155381.3|155167.3|155371.9|155161.3|21
1654475390000|2022-06-06 00:29:50|155374.1|155165.7|155364.5|155151.5|155377.5|155192.9|155319.8|155135.9|30
1654475400000|2022-06-06 00:30:00|155371.3|155143.1|155370.7|155159.1|155375|155159.1|155360.9|155140.2|31
1654475410000|2022-06-06 00:30:10|155379.3|155148.7|155372.6|155158.9|155386.4|155162.4|155365.2|155145.5|39
1654475420000|2022-06-06 00:30:20|155374.8|155156.3|155371.3|155160.4|155377.7|155163.4|155365.4|155145.8|29
1654475430000|2022-06-06 00:30:30|155373.9|155163.7|155378.3|155166.4|155387.2|155170.4|155373.9|155156.8|28
1654475440000|2022-06-06 00:30:40|155375.6|155169.8|155380.2|155155.2|155405.4|155173.4|155373.4|155141.3|30
1654475450000|2022-06-06 00:30:50|155381.2|155151.6|155312.5|155182.5|155381.2|155187.8|155300.4|155132.8|38
1654475460000|2022-06-06 00:31:00|155311.8|155181.8|155313.2|155183.2|155372.8|155183.7|155304.6|155134.6|34
1654475470000|2022-06-06 00:31:10|155311.6|155181.6|155399.6|155171.1|155408|155182.2|155305.4|155135.3|37
1654475480000|2022-06-06 00:31:20|155405.6|155164.2|155366.3|155165.6|155405.6|155200.3|155325.8|155155.6|38
1654475490000|2022-06-06 00:31:30|155328.9|155198.9|155391.8|155169.3|155410.9|155207.3|155326|155157.1|38
1654475500000|2022-06-06 00:31:40|155376|155168.2|155382|155174.2|155403|155212|155332.6|155161.1|32
1654475510000|2022-06-06 00:31:50|155383.3|155170.4|155391.9|155169.7|155421.6|155200.3|155330.3|155141.2|32
1654475520000|2022-06-06 00:32:00|155392.3|155169.4|155407.2|155169.8|155410.1|155205.8|155331.5|155166.4|24
1654475530000|2022-06-06 00:32:10|155406.1|155173.3|155374.3|155172.8|155415.9|155206.7|155336.5|155162.2|23
1654475540000|2022-06-06 00:32:20|155374.5|155174.1|155401.3|155180.8|155407.9|155217.9|155326.2|155167.7|27
1654475550000|2022-06-06 00:32:30|155401.9|155184.9|155363.3|155233.3|155407.8|155242.6|155359.4|155179.6|30
1654475560000|2022-06-06 00:32:40|155361.8|155231.8|155407.7|155200|155407.8|155243.3|155361.8|155196.4|26
1654475570000|2022-06-06 00:32:50|155415.6|155195.1|155462.6|155211.3|155462.6|155242.7|155368.5|155195.1|22
1654475580000|2022-06-06 00:33:00|155458.4|155225.2|155448.5|155225.2|155466.3|155267.1|155391.4|155222.6|34
1654475590000|2022-06-06 00:33:10|155451.8|155223.3|155452.1|155228.3|155461|155229.8|155439.9|155222.8|28
1654475600000|2022-06-06 00:33:20|155453.1|155227.9|155455.2|155223.6|155466.9|155228.3|155447|155223.4|24
1654475610000|2022-06-06 00:33:30|155452.9|155225.5|155465.7|155222.4|155468.5|155229|155445.1|155222.4|22
1654475620000|2022-06-06 00:33:40|155468.1|155218.1|155468|155238.3|155486|155254.5|155449.9|155218.1|33
1654475630000|2022-06-06 00:33:50|155471|155236.6|155387.7|155257.7|155473.3|155260.6|155387.7|155216.5|34
1654475640000|2022-06-06 00:34:00|155389.4|155259.4|155399.8|155269.8|155462.4|155269.8|155389.4|155211.4|31
1654475650000|2022-06-06 00:34:10|155400|155270|155398.1|155268.1|155453.1|155273.6|155396.5|155217|19
1654475660000|2022-06-06 00:34:20|155398.9|155268.9|155451.5|155233.8|155459.6|155273|155398.9|155228.3|19
1654475670000|2022-06-06 00:34:30|155446.3|155238.3|155451.2|155231.1|155459.1|155272|155401.5|155218.8|23
1654475680000|2022-06-06 00:34:40|155447.6|155232.6|155402.6|155272.6|155455.4|155272.6|155393.7|155226.2|15
1654475690000|2022-06-06 00:34:50|155401.7|155271.7|155402|155272|155452|155273.5|155396.9|155223.3|18
1654475700000|2022-06-06 00:35:00|155401.6|155271.6|155396.4|155266.4|155402.4|155272.4|155396.4|155266.4|11
1654475710000|2022-06-06 00:35:10|155397.9|155267.9|155399.4|155269.4|155400.8|155270.8|155397|155267|14
1654475720000|2022-06-06 00:35:20|155402.6|155272.6|155453.4|155240.6|155453.4|155273|155388.7|155240.6|13
1654475730000|2022-06-06 00:35:30|155410.1|155280.1|155410.1|155280.1|155410.1|155280.1|155383.6|155253.6|16
1654475740000|2022-06-06 00:35:40|155407.6|155277.6|155402.6|155272.6|155452.3|155280.1|155395.4|155241.5|16
1654475750000|2022-06-06 00:35:50|155404.2|155274.2|155400.1|155270.1|155445.7|155276.8|155396.1|155231.5|11
1654475760000|2022-06-06 00:36:00|155400.3|155270.3|155396|155266|155402.6|155272.6|155394.2|155264.2|8
1654475770000|2022-06-06 00:36:10|155397.2|155267.2|155401.1|155271.1|155401.7|155271.7|155397.2|155267.2|10
1654475780000|2022-06-06 00:36:20|155401.9|155271.9|155440.6|155238.4|155456.9|155276.5|155401.8|155217.5|8
1654475790000|2022-06-06 00:36:30|155453.8|155228.1|155402.9|155272.9|155466.6|155292.4|155394.5|155210.7|32
1654475800000|2022-06-06 00:36:40|155401.3|155271.3|155396.9|155266.9|155469.1|155276.2|155392.6|155218|30
1654475810000|2022-06-06 00:36:50|155396.3|155266.3|155397.5|155267.5|155432.7|155268.5|155392.5|155221.6|17
1654475820000|2022-06-06 00:37:00|155398.8|155268.8|155475.3|155241.8|155475.3|155270.1|155398.3|155229.6|24
1654475830000|2022-06-06 00:37:10|155418|155288|155468.4|155237.1|155479.4|155293.8|155418|155228.9|21
1654475840000|2022-06-06 00:37:20|155470.8|155240.2|155460.1|155245.1|155470.8|155288.9|155418.8|155240.1|31
1654475850000|2022-06-06 00:37:30|155460.2|155244.6|155457.4|155240.2|155466.1|155287.5|155417.4|155237.4|22
1654475860000|2022-06-06 00:37:40|155466.1|155250.3|155465.2|155245.4|155478.8|155256.4|155458.6|155229.2|26
1654475870000|2022-06-06 00:37:50|155480.1|155231.5|155459.3|155235|155480.1|155247.6|155455.2|155231.2|25
1654475880000|2022-06-06 00:38:00|155460|155237.3|155421.5|155291.5|155470.2|155292.8|155406.8|155234.1|26
1654475890000|2022-06-06 00:38:10|155421.6|155291.6|155467.8|155237.4|155472.1|155291.6|155418.4|155234|23
1654475900000|2022-06-06 00:38:20|155465.5|155240.8|155455.7|155243.9|155469.8|155243.9|155455.7|155233.3|20
1654475910000|2022-06-06 00:38:30|155457|155251.8|155458.4|155239.5|155466|155251.8|155452.6|155235|21
1654475920000|2022-06-06 00:38:40|155461.9|155235.5|155416.4|155286.4|155466.2|155300.7|155411.8|155234.3|27
1654475930000|2022-06-06 00:38:50|155413.1|155283.1|155461.8|155237.8|155461.8|155289.3|155412.9|155237.4|23
1654475940000|2022-06-06 00:39:00|155456.2|155243.5|155456.7|155248.2|155470.1|155248.7|155452.3|155233.3|29
1654475950000|2022-06-06 00:39:10|155454.9|155249.8|155455|155249.4|155463.4|155250.2|155453.9|155246|17
1654475960000|2022-06-06 00:39:20|155457.2|155248.2|155413|155283|155465.4|155287.8|155408.6|155237.1|24
1654475970000|2022-06-06 00:39:30|155449.6|155247.5|155412.4|155282.4|155449.6|155288.3|155406|155245.9|14
1654475980000|2022-06-06 00:39:40|155408.6|155278.6|155413.4|155283.4|155462.2|155286.8|155405.9|155227.8|21
1654475990000|2022-06-06 00:39:50|155449.4|155248.2|155417|155287|155454.5|155287|155410|155237.1|16
1654476000000|2022-06-06 00:40:00|155412.9|155282.9|155460.3|155238.2|155460.7|155286.5|155409.9|155238.1|22
1654476010000|2022-06-06 00:40:10|155457|155243.7|155458.9|155233.3|155462.2|155246.6|155448.1|155229.1|19
1654476020000|2022-06-06 00:40:20|155459.7|155233.4|155414|155284|155460.3|155285.8|155407.3|155233.4|19
1654476030000|2022-06-06 00:40:30|155411.7|155281.7|155452|155242.1|155461.6|155283.7|155410.3|155235.4|18
1654476040000|2022-06-06 00:40:40|155455.4|155228.2|155443.5|155235.9|155458.2|155274.9|155402.4|155224.6|23
1654476050000|2022-06-06 00:40:50|155445.9|155233.7|155443.7|155239.6|155460|155275.5|155402.6|155224.2|19
1654476060000|2022-06-06 00:41:00|155447.1|155236.4|155445|155240.3|155460.5|155276.5|155406.1|155224.4|17
1654476070000|2022-06-06 00:41:10|155442.9|155241|155405.9|155275.9|155468.9|155277.7|155404.1|155223.4|21
1654476080000|2022-06-06 00:41:20|155405.7|155275.7|155457.3|155238.3|155475.4|155285.6|155405.7|155227.8|23
1654476090000|2022-06-06 00:41:30|155450|155244.8|155416.5|155286.5|155458.1|155287.5|155410.9|155241.6|28
1654476100000|2022-06-06 00:41:40|155458|155244.4|155457|155243|155468.6|155250.6|155453.2|155234.9|19
1654476110000|2022-06-06 00:41:50|155456.5|155242.9|155406.8|155276.8|155464.7|155276.8|155406.8|155234.6|22
1654476120000|2022-06-06 00:42:00|155445.3|155243.4|155415.3|155285.3|155447|155291.4|155407.7|155236.9|24
1654476130000|2022-06-06 00:42:10|155411.9|155281.9|155452.4|155233.4|155463|155282.4|155405.4|155223.8|25
1654476140000|2022-06-06 00:42:20|155447.4|155237.1|155448.7|155235.2|155461.4|155276.8|155405.2|155225.3|19
1654476150000|2022-06-06 00:42:30|155448.6|155234.9|155443.5|155242.6|155456|155277.4|155405.5|155228.7|17
1654476160000|2022-06-06 00:42:40|155456.7|155243.4|155402.5|155272.5|155459.7|155278.7|155402|155237.8|17
1654476170000|2022-06-06 00:42:50|155403.9|155273.9|155402.2|155272.2|155460.7|155275.7|155399.2|155215.4|24
1654476180000|2022-06-06 00:43:00|155403.2|155273.2|155445.9|155232.7|155448.7|155273.6|155396.9|155228.2|14
1654476190000|2022-06-06 00:43:10|155443.5|155235|155401.9|155271.9|155443.5|155274.3|155399.8|155235|10
1654476200000|2022-06-06 00:43:20|155402.6|155272.6|155404|155274|155442.9|155274|155400.7|155231.9|9
1654476210000|2022-06-06 00:43:30|155403|155273|155400.2|155270.2|155459.5|155273.1|155400.2|155222.5|26
1654476220000|2022-06-06 00:43:40|155401.5|155271.5|155447.7|155217.7|155447.7|155274.9|155372.4|155217.7|19
1654476230000|2022-06-06 00:43:50|155465.8|155221.4|155424|155219.7|155465.8|155254.7|155384.7|155207.2|31
1654476240000|2022-06-06 00:44:00|155418.4|155214.5|155450.8|155234.3|155464.3|155259.6|155384.1|155214.5|30
1654476250000|2022-06-06 00:44:10|155459.8|155239.4|155461.5|155229.2|155463.2|155284.8|155406|155225.1|32
1654476260000|2022-06-06 00:44:20|155464.9|155226.5|155399.3|155269.3|155468.4|155276.5|155399.2|155226.5|17
1654476270000|2022-06-06 00:44:30|155399.2|155269.2|155401.5|155271.5|155448|155274|155398.1|155222.1|25
1654476280000|2022-06-06 00:44:40|155464.4|155229.1|155459.2|155235.5|155473|155280.5|155409.7|155218.8|25
1654476290000|2022-06-06 00:44:50|155462.1|155234.2|155438.8|155233.1|155476.5|155270.5|155396.7|155222.3|19
1654476300000|2022-06-06 00:45:00|155394.4|155264.4|155452.3|155230.2|155477.6|155265.6|155394.4|155218.7|39
1654476310000|2022-06-06 00:45:10|155455.2|155225.9|155449|155234.9|155467.1|155242.8|155444|155222.2|28
1654476320000|2022-06-06 00:45:20|155450.7|155234.6|155465.5|155240.8|155466.5|155242.1|155445.8|155230.6|30
1654476330000|2022-06-06 00:45:30|155459|155239.4|155408.3|155278.3|155466.2|155278.3|155404.7|155231.9|26
1654476340000|2022-06-06 00:45:40|155407.7|155277.7|155460.7|155232.3|155469.2|155282.7|155407.7|155232.3|30
1654476350000|2022-06-06 00:45:50|155449.4|155236.1|155469.9|155246.1|155469.9|155278.1|155407.6|155232.7|25
1654476360000|2022-06-06 00:46:00|155459.4|155255.2|155485|155270.8|155498.5|155309.8|155406.3|155230.9|32
1654476370000|2022-06-06 00:46:10|155447.4|155317.4|155494.4|155284.3|155498.5|155327.3|155447.4|155279.3|34
1654476380000|2022-06-06 00:46:20|155495.4|155282|155454.9|155324.9|155495.4|155325|155443.8|155279.2|32
1654476390000|2022-06-06 00:46:30|155494.6|155285.5|155452.9|155322.9|155494.9|155323.7|155448.9|155283.1|26
1654476400000|2022-06-06 00:46:40|155450.6|155320.6|155450.9|155320.9|155496.8|155323.1|155448.1|155282.4|35
1654476410000|2022-06-06 00:46:50|155448.1|155318.1|155448.1|155318.1|155484.4|155320.7|155447.4|155283.4|25
1654476420000|2022-06-06 00:47:00|155448.2|155318.2|155455.5|155325.5|155481.2|155325.5|155437.4|155270.3|19
1654476430000|2022-06-06 00:47:10|155455.4|155325.4|155449.4|155319.4|155488.9|155336.3|155449.4|155286|18
1654476440000|2022-06-06 00:47:20|155450|155320|155449.2|155319.2|155488|155327.7|155448.4|155283.1|24
1654476450000|2022-06-06 00:47:30|155455.7|155325.7|155441.5|155311.5|155458.9|155328.9|155433.8|155303.8|24
1654476460000|2022-06-06 00:47:40|155440.8|155310.8|155479.7|155273.2|155486.1|155311.6|155433.1|155264.7|20
1654476470000|2022-06-06 00:47:50|155477.9|155273.4|155480.7|155271.1|155486.4|155309.8|155439.8|155266.3|21
1654476480000|2022-06-06 00:48:00|155482.4|155272.7|155438.5|155308.5|155488.6|155309.1|155438.5|155241.7|31
1654476490000|2022-06-06 00:48:10|155478.1|155267.1|155477.4|155271.7|155498.2|155306.9|155436.9|155231.3|38
1654476500000|2022-06-06 00:48:20|155436.7|155306.7|155485.1|155270.9|155499.5|155306.7|155436.7|155238.1|34
1654476510000|2022-06-06 00:48:30|155488.9|155266.2|155490.7|155269.7|155497.5|155272.9|155467.9|155250.3|34
1654476520000|2022-06-06 00:48:40|155489.8|155269.3|155518.7|155244.5|155518.7|155318.5|155447.7|155244.5|37
1654476530000|2022-06-06 00:48:50|155496.6|155264.5|155436.5|155306.5|155496.6|155323.7|155434.2|155259.4|35
1654476540000|2022-06-06 00:49:00|155442.1|155312.1|155494.3|155272.6|155505.9|155313.7|155440.4|155232.7|37
1654476550000|2022-06-06 00:49:10|155498.4|155276.7|155446.5|155316.5|155502.1|155324.7|155446.5|155257.3|30
1654476560000|2022-06-06 00:49:20|155495.8|155288.3|155494.2|155278.2|155507|155320.7|155443.8|155264.7|26
1654476570000|2022-06-06 00:49:30|155502.4|155272.1|155485.9|155283.8|155502.4|155319.9|155449.4|155272.1|20
1654476580000|2022-06-06 00:49:40|155485.7|155283.1|155453|155323|155501.1|155323.4|155442.7|155269.2|31
1654476590000|2022-06-06 00:49:50|155454.6|155324.6|155450.9|155320.9|155535|155327.9|155444.1|155242|37
1654476600000|2022-06-06 00:50:00|155490|155287.6|155492.2|155283.8|155496|155328.3|155451.2|155280.5|29
1654476610000|2022-06-06 00:50:10|155489.8|155287.2|155454.4|155324.4|155489.8|155327|155451.4|155287.2|22
1654476620000|2022-06-06 00:50:20|155454|155324|155454.5|155324.5|155455.6|155325.6|155451.7|155321.7|24
1654476630000|2022-06-06 00:50:30|155457.6|155327.6|155455.2|155325.2|155460.6|155330.6|155445.4|155315.4|19
1654476640000|2022-06-06 00:50:40|155457.8|155327.8|155502|155239.4|155509.8|155332.6|155427.5|155239.4|28
1654476650000|2022-06-06 00:50:50|155452|155322|155510.6|155277.3|155516.4|155334.5|155442.2|155262.4|22
1654476660000|2022-06-06 00:51:00|155505.4|155280.7|155496.5|155250.3|155519.1|155325.4|155448.2|155250.3|32
1654476670000|2022-06-06 00:51:10|155511.8|155265.2|155500.6|155273.2|155517.3|155326.1|155445.5|155244.3|40
1654476680000|2022-06-06 00:51:20|155503.3|155271.8|155445.9|155315.9|155515.3|155324|155445.9|155245.7|40
1654476690000|2022-06-06 00:51:30|155486.2|155263.3|155502.6|155252|155511.5|155311.2|155441.2|155252|35
1654476700000|2022-06-06 00:51:40|155506.5|155259|155499.2|155280|155509.2|155323.3|155451.8|155244.2|37
1654476710000|2022-06-06 00:51:50|155498.1|155283.1|155503.7|155274.9|155509.9|155283.1|155477.2|155260.5|33
1654476720000|2022-06-06 00:52:00|155504.1|155276.1|155497.7|155269.8|155507.5|155309.3|155439.3|155263.6|37
1654476730000|2022-06-06 00:52:10|155503.9|155273.4|155499.3|155279.1|155516.4|155290.4|155481.2|155258.5|37
1654476740000|2022-06-06 00:52:20|155499.7|155279|155497.7|155277.9|155514.2|155282.9|155475.1|155260.1|35
1654476750000|2022-06-06 00:52:30|155437.4|155307.4|155500.8|155275.8|155507.8|155309.4|155437.4|155261.4|39
1654476760000|2022-06-06 00:52:40|155499.1|155278.7|155480.2|155274|155507.3|155309.6|155436.7|155265.9|35
1654476770000|2022-06-06 00:52:50|155495|155273.4|155493.3|155288.9|155514.2|155327.4|155441|155253.9|35
1654476780000|2022-06-06 00:53:00|155456.2|155326.2|155501.1|155280.4|155524.7|155327.2|155441.4|155256.2|38
1654476790000|2022-06-06 00:53:10|155523.7|155258.1|155505.1|155265.8|155523.7|155329.7|155435.7|155252.2|37
1654476800000|2022-06-06 00:53:20|155510.8|155269.5|155501.2|155275.3|155516|155322|155437.2|155263.1|38
1654476810000|2022-06-06 00:53:30|155496.4|155278.2|155493.7|155270.2|155518.3|155319.6|155425|155256.3|38
1654476820000|2022-06-06 00:53:40|155494.4|155273.7|155488.4|155259.2|155503.6|155316|155446|155252.6|38
1654476830000|2022-06-06 00:53:50|155501.6|155252.3|155479.6|155253.4|155510.2|155321.3|155423.8|155250|41
1654476840000|2022-06-06 00:54:00|155487.5|155284.6|155485.2|155276.7|155514.5|155300.2|155426.6|155248.3|40
1654476850000|2022-06-06 00:54:10|155491.9|155277.9|155430.3|155300.3|155517.4|155310.9|155426.1|155249.7|40
1654476860000|2022-06-06 00:54:20|155501|155269|155431.1|155301.1|155501.3|155301.5|155429.2|155253.1|38
1654476870000|2022-06-06 00:54:30|155497.7|155270.7|155489.2|155266.6|155511.3|155314.5|155444.5|155244.2|37
1654476880000|2022-06-06 00:54:40|155490.1|155264.7|155488|155258.6|155509.7|155277.1|155476.7|155245|40
1654476890000|2022-06-06 00:54:50|155487.2|155247.4|155478.6|155265.9|155502.9|155295.6|155425.6|155246.4|38
1654476900000|2022-06-06 00:55:00|155544.4|155275.3|155541.2|155294.8|155585.9|155350.1|155541.2|155275.3|38
1654476910000|2022-06-06 00:55:10|155539.8|155295.1|155559.7|155339.7|155561.4|155339.7|155539.8|155295.1|30
1654476920000|2022-06-06 00:55:20|155567.1|155316.4|155537|155291.6|155567.1|155318.3|155533.4|155284.2|38
1654476930000|2022-06-06 00:55:30|155537.9|155291.4|155579.9|155299.9|155579.9|155321.2|155537.9|155285.4|30
1654476940000|2022-06-06 00:55:40|155578.3|155298.5|155582.9|155334.4|155590.8|155351.1|155548.6|155298.5|34
1654476950000|2022-06-06 00:55:50|155578.8|155338.3|155586.1|155345.6|155595|155349.8|155578.8|155330.1|31
1654476960000|2022-06-06 00:56:00|155581.3|155348.8|155549.9|155296.8|155589|155355|155541|155271.7|34
1654476970000|2022-06-06 00:56:10|155549|155301.5|155544.7|155300.7|155554|155305.8|155541.4|155279.4|36
1654476980000|2022-06-06 00:56:20|155545|155306.2|155541.6|155303.3|155550.6|155309.3|155539.7|155287.5|32
1654476990000|2022-06-06 00:56:30|155542.3|155303.9|155539|155316.6|155550|155316.6|155538.6|155301.4|26
1654477000000|2022-06-06 00:56:40|155537.2|155317.1|155553.6|155265.7|155567.2|155364.5|155494.5|155241.7|32
1654477010000|2022-06-06 00:56:50|155589.2|155252.4|155545.9|155294.1|155592.8|155319|155526.4|155246.2|36
1654477020000|2022-06-06 00:57:00|155535.8|155304.1|155545.4|155296.3|155550.6|155324.8|155535.8|155296.3|32
1654477030000|2022-06-06 00:57:10|155545.7|155323.6|155589.3|155354.9|155591.9|155364.8|155543.5|155292.1|34
1654477040000|2022-06-06 00:57:20|155599.1|155331.9|155582|155358|155600.8|155358|155581.6|155331.9|33
1654477050000|2022-06-06 00:57:30|155583.6|155346.4|155571.2|155332.9|155586.4|155347.5|155570.8|155332.8|33
1654477060000|2022-06-06 00:57:40|155573.1|155333|155590.9|155314.5|155590.9|155338.1|155549.4|155310|31
1654477070000|2022-06-06 00:57:50|155567.2|155314.4|155575|155329.7|155575.3|155341.1|155540.6|155314.4|29
1654477080000|2022-06-06 00:58:00|155550.1|155331.8|155545.5|155335.1|155571.7|155337.8|155545.2|155324.8|34
1654477090000|2022-06-06 00:58:10|155549.2|155335|155545.3|155345.1|155551|155379.5|155507.8|155335|23
1654477100000|2022-06-06 00:58:20|155545.7|155344|155512.2|155382.2|155545.7|155382.2|155506.8|155339.1|16
1654477110000|2022-06-06 00:58:30|155549.5|155344.8|155548.8|155343.4|155579.3|155384.5|155514.5|155326|30
1654477120000|2022-06-06 00:58:40|155550.2|155343.3|155550.8|155344.9|155574.3|155382.4|155511.4|155332.6|30
1654477130000|2022-06-06 00:58:50|155550.4|155343.1|155503.2|155373.2|155550.4|155385.4|155500.7|155342.4|23
1654477140000|2022-06-06 00:59:00|155503.7|155373.7|155494.7|155364.7|155545|155379|155486|155339.7|28
1654477150000|2022-06-06 00:59:10|155496.5|155366.5|155556.3|155317.5|155595|155389.4|155488.3|155317.5|33
1654477160000|2022-06-06 00:59:20|155554|155315.8|155506.1|155376.1|155567.4|155379.6|155504.2|155315.8|19
1654477170000|2022-06-06 00:59:30|155505.5|155375.5|155506.3|155376.3|155543.3|155380.4|155500|155339.3|21
1654477180000|2022-06-06 00:59:40|155508.8|155378.8|155504.9|155374.9|155574.2|155380.8|155503.1|155325.5|33
1654477190000|2022-06-06 00:59:50|155514.5|155384.5|155559.9|155340|155569.2|155384.9|155496.4|155331.3|28
1654477200000|2022-06-06 01:00:00|155505.6|155375.6|155500.4|155370.4|155578.4|155382.9|155498.5|155329.5|39
1654477210000|2022-06-06 01:00:10|155499|155369|155564.6|155345.1|155576.8|155369|155499|155329.7|38
1654477220000|2022-06-06 01:00:20|155550.2|155345.3|155565.5|155347.6|155577.4|155352.8|155550.2|155341|40
1654477230000|2022-06-06 01:00:30|155563.7|155346.9|155542.2|155336.8|155566.3|155349.1|155538.5|155334.8|39
1654477240000|2022-06-06 01:00:40|155559.8|155334.4|155566.2|155337.2|155578.2|155380.8|155495.3|155317.4|40
1654477250000|2022-06-06 01:00:50|155567.5|155345.6|155546.8|155338.8|155577.8|155378|155503.9|155326.5|39
1654477260000|2022-06-06 01:01:00|155545.6|155337.9|155538.3|155335.3|155573|155375.4|155502.1|155330.5|38
1654477270000|2022-06-06 01:01:10|155499.1|155369.1|155512.3|155382.3|155545|155382.4|155496.8|155327.1|32
1654477280000|2022-06-06 01:01:20|155515.2|155385.2|155536.9|155335.2|155544.7|155385.2|155496.5|155335.2|25
1654477290000|2022-06-06 01:01:30|155538|155337.4|155538.1|155337.9|155538.1|155374.4|155498.4|155337.4|20
1654477300000|2022-06-06 01:01:40|155499.1|155369.1|155500.2|155370.2|155543.3|155372.9|155498|155332.4|16
1654477310000|2022-06-06 01:01:50|155500.5|155370.5|155553.4|155341.8|155616.3|155389.6|155489.7|155325.3|32
1654477320000|2022-06-06 01:02:00|155593.7|155331|155519.8|155389.8|155593.7|155395.8|155502.3|155331|38
1654477330000|2022-06-06 01:02:10|155557.9|155353.9|155631.1|155382.6|155631.6|155448.9|155505.8|155346.6|35
1654477340000|2022-06-06 01:02:20|155616.3|155402.5|155626.2|155410.2|155629.8|155414.3|155614.1|155390|31
1654477350000|2022-06-06 01:02:30|155630|155406.9|155621.8|155393.9|155631.7|155414.2|155619|155392.1|30
1654477360000|2022-06-06 01:02:40|155622.1|155394.1|155631.6|155406.2|155648.9|155415.4|155619.8|155392|23
1654477370000|2022-06-06 01:02:50|155642.4|155404.5|155637.8|155387.6|155642.4|155446.5|155576.5|155373.9|24
1654477380000|2022-06-06 01:03:00|155658.9|155368.3|155584.3|155361|155658.9|155437.9|155567.3|155334.9|38
1654477390000|2022-06-06 01:03:10|155584.8|155341.3|155548.7|155319.8|155593.1|155366.5|155493.9|155309.1|37
1654477400000|2022-06-06 01:03:20|155540.4|155326.1|155495.7|155365.7|155550.4|155369.2|155494.3|155303.5|23
1654477410000|2022-06-06 01:03:30|155499.2|155369.2|155546.6|155329.1|155546.6|155374.1|155498.1|155329.1|28
1654477420000|2022-06-06 01:03:40|155542.4|155329.5|155506.8|155376.8|155554.2|155376.8|155504.1|155328.3|27
1654477430000|2022-06-06 01:03:50|155504.5|155374.5|155532.4|155323.9|155546.5|155376.9|155489.8|155323.9|28
1654477440000|2022-06-06 01:04:00|155531.3|155326.8|155535.6|155333.5|155537.8|155370.1|155493.3|155324.7|26
1654477450000|2022-06-06 01:04:10|155497.5|155333.6|155550.7|155333.6|155586|155385.6|155490.6|155286.5|26
1654477460000|2022-06-06 01:04:20|155546.6|155340.3|155500.8|155258.5|155571.3|155359|155430.7|155230.2|39
1654477470000|2022-06-06 01:04:30|155498.4|155256.9|155486.4|155252|155506.2|155277|155486.2|155252|28
1654477480000|2022-06-06 01:04:40|155487.3|155247|155491.4|155253.3|155491.7|155264.7|155483.6|155244|29
1654477490000|2022-06-06 01:04:50|155491.2|155252.9|155484.8|155269.6|155521.4|155316.7|155443.2|155206.4|31
1654477500000|2022-06-06 01:05:00|155487.8|155266.9|155489.1|155280|155515|155329|155436.5|155250.9|36
1654477510000|2022-06-06 01:05:10|155497.5|155271.1|155513.8|155296.9|155544.6|155302.6|155484|155250.3|34
1654477520000|2022-06-06 01:05:20|155515.6|155294.2|155465.1|155335.1|155523.9|155337.7|155465.1|155287.9|33
1654477530000|2022-06-06 01:05:30|155467.1|155337.1|155541.4|155311.3|155550.6|155340.9|155466.5|155281.1|36
1654477540000|2022-06-06 01:05:40|155546.6|155306.2|155530.9|155319.5|155546.6|155320.1|155529.3|155302.2|27
1654477550000|2022-06-06 01:05:50|155533.4|155320.6|155525.4|155307.5|155540.9|155322.4|155524.4|155304.3|25
1654477560000|2022-06-06 01:06:00|155524.6|155307.3|155522.8|155321.9|155532.3|155362.9|155480.3|155303.6|37
1654477570000|2022-06-06 01:06:10|155523.7|155319.5|155513.9|155306.8|155525.5|155360.2|155480.1|155306.7|32
1654477580000|2022-06-06 01:06:20|155513.4|155307.5|155485.7|155355.7|155521.7|155357.1|155480|155307.5|30
1654477590000|2022-06-06 01:06:30|155523.6|155314|155483.4|155353.4|155523.6|155354.9|155481.9|155313.2|25
1654477600000|2022-06-06 01:06:40|155483|155353|155488.7|155358.7|155525.9|155358.7|155478.3|155305.4|31
1654477610000|2022-06-06 01:06:50|155485.3|155355.3|155477.4|155347.4|155523.7|155358.8|155476.1|155315.9|33
1654477620000|2022-06-06 01:07:00|155485.8|155355.8|155513.5|155312.3|155522.5|155357.5|155477.9|155304.2|33
1654477630000|2022-06-06 01:07:10|155517|155315.1|155485.3|155355.3|155521.6|155355.5|155482.4|155308.9|24
1654477640000|2022-06-06 01:07:20|155484.7|155354.7|155477.1|155347.1|155529|155354.7|155472.3|155299.8|33
1654477650000|2022-06-06 01:07:30|155479.8|155349.8|155517.6|155311.7|155531.1|155352.5|155475.3|155289.5|35
1654477660000|2022-06-06 01:07:40|155479.1|155349.1|155517|155311.3|155521.9|155353.9|155477.8|155300.7|30
1654477670000|2022-06-06 01:07:50|155516.7|155312.5|155510.4|155309.4|155520.6|155353.9|155479.8|155309.4|30
1654477680000|2022-06-06 01:08:00|155510.9|155309.6|155488.2|155282.6|155517.3|155351.3|155440|155271.5|35
1654477690000|2022-06-06 01:08:10|155444.3|155314.3|155440|155310|155448.2|155318.2|155435.3|155305.3|31
1654477700000|2022-06-06 01:08:20|155435.7|155305.7|155472.1|155342.1|155513.5|155344|155435.7|155290.6|38
1654477710000|2022-06-06 01:08:30|155509.6|155305.7|155480.2|155350.2|155519.2|155352.2|155477.1|155302.7|35
1654477720000|2022-06-06 01:08:40|155479.9|155349.9|155470|155340|155514.7|155351.3|155470|155301|31
1654477730000|2022-06-06 01:08:50|155471.8|155341.8|155479.1|155349.1|155513.2|155350.1|155469.8|155311.9|26
1654477740000|2022-06-06 01:09:00|155515.9|155312.8|155485|155355|155518.9|155356.3|155472.6|155303.2|29
1654477750000|2022-06-06 01:09:10|155528.4|155301.7|155482.4|155352.4|155536.3|155358.3|155470.9|155286|32
1654477760000|2022-06-06 01:09:20|155487.7|155357.7|155479.3|155349.3|155524.6|155357.7|155470.5|155290.7|34
1654477770000|2022-06-06 01:09:30|155481.2|155351.2|155453.5|155323.5|155514.5|155351.2|155448.8|155298.5|33
1654477780000|2022-06-06 01:09:40|155454.1|155324.1|155473.7|155343.7|155508.8|155343.7|155447|155293.9|31
1654477790000|2022-06-06 01:09:50|155471|155341|155453|155323|155503.5|155342.5|155446.4|155301.5|27
1654477800000|2022-06-06 01:10:00|155453.7|155323.7|155468.7|155338.7|155512.7|155342.5|155438.2|155254.1|39
1654477810000|2022-06-06 01:10:10|155472.4|155342.4|155480.4|155350.4|155509.4|155350.7|155455.2|155300.9|34
1654477820000|2022-06-06 01:10:20|155483|155353|155513.6|155307.9|155516.6|155353.7|155473.6|155307.9|32
1654477830000|2022-06-06 01:10:30|155479.3|155349.3|155489|155359|155522.9|155362.1|155477|155297.5|29
1654477840000|2022-06-06 01:10:40|155487.9|155357.9|155513.1|155303|155518.6|155358.1|155471.7|155294.8|34
1654477850000|2022-06-06 01:10:50|155508.8|155307|155475.4|155345.4|155509.1|155347.7|155467.9|155300.8|28
1654477860000|2022-06-06 01:11:00|155475.2|155345.2|155464.4|155334.4|155509.1|155346.9|155460.8|155303.2|24
1654477870000|2022-06-06 01:11:10|155464.3|155334.3|155456.5|155326.5|155483.2|155334.3|155431.2|155282.5|37
1654477880000|2022-06-06 01:11:20|155444|155314|155456.7|155326.7|155502.6|155326.7|155439.8|155259.7|35
1654477890000|2022-06-06 01:11:30|155443.5|155313.5|155461.1|155331.1|155496.8|155331.3|155435.2|155283.1|20
1654477900000|2022-06-06 01:11:40|155460|155330|155457.9|155327.9|155463.4|155333.4|155446.8|155316.8|24
1654477910000|2022-06-06 01:11:50|155461.9|155331.9|155457|155327|155462.8|155332.8|155457|155327|14
1654477920000|2022-06-06 01:12:00|155459.4|155329.4|155462.3|155332.3|155493.6|155333.6|155455.6|155289.1|21
1654477930000|2022-06-06 01:12:10|155449.3|155319.3|155446.4|155316.4|155457.1|155327.1|155446.4|155316.4|15
1654477940000|2022-06-06 01:12:20|155447|155317|155423.7|155293.7|155506.8|155342.8|155418.6|155288.6|25
1654477950000|2022-06-06 01:12:30|155459|155329|155448.9|155318.9|155494.6|155337.5|155434.5|155283|25
1654477960000|2022-06-06 01:12:40|155446.7|155316.7|155448.5|155318.5|155502.3|155323.5|155434.2|155277.1|22
1654477970000|2022-06-06 01:12:50|155445.1|155315.1|155445.2|155315.2|155499.8|155336.8|155444.5|155292.8|22
1654477980000|2022-06-06 01:13:00|155452.2|155322.2|155460.2|155330.2|155480.1|155336.4|155441.6|155277.7|28
1654477990000|2022-06-06 01:13:10|155460.9|155330.9|155459.5|155329.5|155497.7|155330.9|155447|155290.5|20
1654478000000|2022-06-06 01:13:20|155448.7|155318.7|155453.9|155323.9|155462.9|155332.9|155448.7|155318.7|17
1654478010000|2022-06-06 01:13:30|155452|155322|155455.1|155325.1|155468.5|155338.5|155437.4|155307.4|17
1654478020000|2022-06-06 01:13:40|155450.5|155320.5|155451.2|155321.2|155462.4|155332.4|155439.6|155309.6|15
1654478030000|2022-06-06 01:13:50|155451|155321|155467.1|155337.1|155468.1|155338.1|155440.6|155310.6|23
1654478040000|2022-06-06 01:14:00|155469.4|155339.4|155501.1|155277.7|155501.1|155339.4|155441.3|155253.6|30
1654478050000|2022-06-06 01:14:10|155498.4|155282.6|155447|155317|155498.4|155325.9|155438.8|155282.6|19
1654478060000|2022-06-06 01:14:20|155446.8|155316.8|155499.8|155248.1|155503.5|155332.2|155435.8|155248.1|14
1654478070000|2022-06-06 01:14:30|155490.3|155255.4|155452.1|155322.1|155497.2|155322.1|155437.6|155255.4|24
1654478080000|2022-06-06 01:14:40|155489.2|155285.4|155451.1|155321.1|155511.3|155324.5|155436.5|155264.2|36
1654478090000|2022-06-06 01:14:50|155449.3|155319.3|155502.9|155284.4|155502.9|155328.9|155437.4|155274.4|27
1654478100000|2022-06-06 01:15:00|155443.2|155313.2|155479.2|155257.1|155509.6|155316.2|155438.8|155249.6|36
1654478110000|2022-06-06 01:15:10|155485.7|155252.7|155411.7|155208.9|155486.6|155265.1|155373.8|155198.2|37
1654478120000|2022-06-06 01:15:20|155435.1|155198.2|155404.1|155200.1|155435.1|155252.5|155373.4|155198.2|33
1654478130000|2022-06-06 01:15:30|155408.9|155201|155373.9|155243.9|155429.2|155244|155371.5|155200.2|33
1654478140000|2022-06-06 01:15:40|155410|155205.1|155423.6|155214|155426.8|155256.8|155376.7|155205.1|29
1654478150000|2022-06-06 01:15:50|155425.7|155214.2|155400.8|155166.9|155425.7|155253|155354.3|155159.4|35
1654478160000|2022-06-06 01:16:00|155401.5|155155.9|155405.6|155187.1|155410.3|155231.1|155358.9|155155.9|29
1654478170000|2022-06-06 01:16:10|155402.1|155190.6|155407.9|155188.2|155408.1|155195.6|155397.8|155164.6|30
1654478180000|2022-06-06 01:16:20|155410.7|155187.2|155407.1|155200.4|155410.7|155200.4|155399.2|155187.2|24
1654478190000|2022-06-06 01:16:30|155407.4|155200.7|155364.1|155234.1|155414.4|155235.5|155364.1|155193.3|29
1654478200000|2022-06-06 01:16:40|155306.6|155176.6|155268.4|155138.4|155333|155179.5|155265.9|155103|37
1654478210000|2022-06-06 01:16:50|155267.4|155137.4|155263|155133|155319.3|155149.4|155262.6|155107.8|31
1654478220000|2022-06-06 01:17:00|155261|155131|155269.9|155139.9|155320.6|155150.4|155261|155113.3|35
1654478230000|2022-06-06 01:17:10|155269.4|155139.4|155281.9|155151.9|155281.9|155151.9|155260.1|155130.1|34
1654478240000|2022-06-06 01:17:20|155280.2|155150.2|155289.9|155159.9|155291.8|155161.8|155273|155143|33
1654478250000|2022-06-06 01:17:30|155290.1|155160.1|155282.9|155152.9|155290.3|155160.3|155280.7|155150.7|31
1654478260000|2022-06-06 01:17:40|155291.1|155161.1|155274.8|155144.8|155293.6|155163.6|155271.6|155141.6|36
1654478270000|2022-06-06 01:17:50|155274.7|155144.7|155295.4|155165.4|155340.9|155165.9|155266.6|155114.3|37
1654478280000|2022-06-06 01:18:00|155287.8|155157.8|155283.2|155153.2|155289.4|155159.4|155268.3|155138.3|34
1654478290000|2022-06-06 01:18:10|155284|155154|155279.7|155149.7|155289.5|155159.5|155270.5|155140.5|29
1654478300000|2022-06-06 01:18:20|155276.4|155146.4|155282.1|155152.1|155283.6|155153.6|155275.3|155145.3|31
1654478310000|2022-06-06 01:18:30|155280.3|155150.3|155280|155150|155282.6|155152.6|155273|155143|29
1654478320000|2022-06-06 01:18:40|155274.9|155144.9|155281|155151|155281.7|155151.7|155274.9|155144.9|28
1654478330000|2022-06-06 01:18:50|155282.8|155152.8|155275.8|155145.8|155282.8|155152.8|155269.8|155139.8|26
1654478340000|2022-06-06 01:19:00|155274|155144|155276.1|155146.1|155280.9|155150.9|155272|155142|32
1654478350000|2022-06-06 01:19:10|155274.8|155144.8|155273.6|155143.6|155278.4|155148.4|155272.6|155142.6|28
1654478360000|2022-06-06 01:19:20|155275.6|155145.6|155273.8|155143.8|155279.6|155149.6|155272|155142|31
1654478370000|2022-06-06 01:19:30|155274|155144|155279|155149|155280.2|155150.2|155271.8|155141.8|33
1654478380000|2022-06-06 01:19:40|155284.9|155154.9|155281.1|155151.1|155286.5|155156.5|155275.6|155145.6|30
1654478390000|2022-06-06 01:19:50|155281.7|155151.7|155279.2|155149.2|155284|155154|155274.4|155144.4|27
1654478400000|2022-06-06 01:20:00|155279.3|155149.3|155283.1|155153.1|155297.7|155167.7|155266.5|155136.5|37
1654478410000|2022-06-06 01:20:10|155283.2|155153.2|155292.4|155162.4|155295.8|155165.8|155270.7|155140.7|36
1654478420000|2022-06-06 01:20:20|155292.3|155162.3|155295.7|155165.7|155309.4|155179.4|155290.9|155160.9|32
1654478430000|2022-06-06 01:20:30|155294.2|155164.2|155290.4|155160.4|155296.3|155166.3|155289.3|155159.3|28
1654478440000|2022-06-06 01:20:40|155292|155162|155295.4|155165.4|155299.5|155169.5|155290.6|155160.6|26
1654478450000|2022-06-06 01:20:50|155294.8|155164.8|155295.2|155165.2|155306.4|155176.4|155291|155161|32
1654478460000|2022-06-06 01:21:00|155289.7|155159.7|155300.1|155170.1|155305.4|155175.4|155283.3|155153.3|36
1654478470000|2022-06-06 01:21:10|155294.4|155164.4|155294.3|155164.3|155325.8|155174.5|155285.7|155123.3|31
1654478480000|2022-06-06 01:21:20|155293.9|155163.9|155310.9|155180.9|155327|155197|155292.7|155162.7|33
1654478490000|2022-06-06 01:21:30|155315|155185|155312.1|155182.1|155317.7|155187.7|155309|155179|32
1654478500000|2022-06-06 01:21:40|155312.8|155182.8|155314.4|155184.4|155314.4|155184.4|155311.7|155181.7|25
1654478510000|2022-06-06 01:21:50|155314.2|155184.2|155310.7|155180.7|155314.2|155184.2|155307.3|155177.3|23
1654478520000|2022-06-06 01:22:00|155313.3|155183.3|155314.3|155184.3|155322.7|155192.7|155301.5|155171.5|26
1654478530000|2022-06-06 01:22:10|155312.2|155182.2|155314.2|155184.2|155317.2|155187.2|155310.6|155180.6|28
1654478540000|2022-06-06 01:22:20|155314.3|155184.3|155319.6|155189.6|155319.6|155189.6|155312.7|155182.7|29
1654478550000|2022-06-06 01:22:30|155319.5|155189.5|155324.2|155194.2|155324.5|155194.5|155315.5|155185.5|21
1654478560000|2022-06-06 01:22:40|155325.2|155195.2|155312.3|155182.3|155326.7|155196.7|155306.9|155176.9|18
1654478570000|2022-06-06 01:22:50|155315.9|155185.9|155312.9|155182.9|155324.4|155194.4|155308.4|155178.4|36
1654478580000|2022-06-06 01:23:00|155306.7|155176.7|155318.9|155188.9|155324.1|155194.1|155306.5|155176.5|31
1654478590000|2022-06-06 01:23:10|155316.2|155186.2|155320.3|155190.3|155322.8|155192.8|155315.2|155185.2|22
1654478600000|2022-06-06 01:23:20|155319.4|155189.4|155319.6|155189.6|155321|155191|155318.2|155188.2|24
1654478610000|2022-06-06 01:23:30|155320|155190|155316.4|155186.4|155321.1|155191.1|155316.3|155186.3|20
1654478620000|2022-06-06 01:23:40|155316.3|155186.3|155320.5|155190.5|155325.8|155195.8|155316.3|155186.3|23
1654478630000|2022-06-06 01:23:50|155321.2|155191.2|155325.6|155195.6|155329.9|155199.9|155316.5|155186.5|31
1654478640000|2022-06-06 01:24:00|155323.2|155193.2|155321.6|155191.6|155329.3|155227.2|155300.5|155170.5|28
1654478650000|2022-06-06 01:24:10|155319.5|155189.5|155327.3|155197.3|155337.2|155207.2|155318.6|155188.6|31
1654478660000|2022-06-06 01:24:20|155325.4|155195.4|155327.6|155197.6|155330.9|155200.9|155321.5|155191.5|29
1654478670000|2022-06-06 01:24:30|155328|155198|155334.7|155204.7|155345.9|155215.9|155327.2|155197.2|27
1654478680000|2022-06-06 01:24:40|155332.2|155202.2|155321|155231|155339|155231|155317.7|155201.7|29
1654478690000|2022-06-06 01:24:50|155346.4|155216.4|155335.5|155205.5|155347.5|155234.3|155317.6|155198|34
1654478700000|2022-06-06 01:25:00|155336.9|155206.9|155325.8|155195.8|155337.3|155207.3|155323.7|155193.7|30
1654478710000|2022-06-06 01:25:10|155325.6|155195.6|155328|155198|155328.4|155198.4|155324.5|155194.5|22
1654478720000|2022-06-06 01:25:20|155327.4|155197.4|155332.7|155202.7|155333.6|155203.6|155327.4|155197.4|22
1654478730000|2022-06-06 01:25:30|155333|155203|155330.9|155200.9|155336.6|155206.6|155327.2|155197.2|30
1654478740000|2022-06-06 01:25:40|155328.8|155198.8|155329.4|155199.4|155333.4|155203.4|155325.6|155195.6|25
1654478750000|2022-06-06 01:25:50|155331.6|155201.6|155517.9|155387.9|155535.4|155398.9|155331.6|155201.6|40
1654478760000|2022-06-06 01:26:00|155510.2|155380.2|155503.3|155373.3|155510.3|155380.3|155499.8|155369.8|35
1654478770000|2022-06-06 01:26:10|155506.1|155376.1|155501.4|155371.4|155508.3|155378.3|155499.4|155369.4|29
1654478780000|2022-06-06 01:26:20|155502.3|155372.3|155497.9|155367.9|155502.3|155372.3|155486.9|155356.9|29
1654478790000|2022-06-06 01:26:30|155494|155364|155494.1|155364.1|155499|155369|155489|155359|29
1654478800000|2022-06-06 01:26:40|155493.2|155363.2|155496.9|155366.9|155501.9|155371.9|155493.2|155363.2|29
1654478810000|2022-06-06 01:26:50|155498.5|155368.5|155501.2|155371.2|155502.2|155372.2|155492.9|155362.9|28
1654478820000|2022-06-06 01:27:00|155501.6|155371.6|155501|155371|155504|155374|155496.5|155366.5|27
1654478830000|2022-06-06 01:27:10|155501.3|155371.3|155500.8|155370.8|155503.1|155373.1|155493.9|155363.9|22
1654478840000|2022-06-06 01:27:20|155543.8|155322.2|155453.2|155323.2|155543.8|155370.4|155453.2|155322.2|29
1654478850000|2022-06-06 01:27:30|155454.3|155324.3|155451.2|155321.2|155454.3|155324.3|155449.6|155319.6|27
1654478860000|2022-06-06 01:27:40|155451.6|155321.6|155448.6|155318.6|155452.3|155322.3|155448.6|155318.6|25
1654478870000|2022-06-06 01:27:50|155448|155318|155449.1|155319.1|155451.2|155321.2|155448|155318|26
1654478880000|2022-06-06 01:28:00|155448.5|155318.5|155446.6|155316.6|155452.8|155322.8|155446.4|155316.4|30
1654478890000|2022-06-06 01:28:10|155446.4|155316.4|155410.5|155280.5|155490.5|155326.8|155404.6|155274.6|35
1654478900000|2022-06-06 01:28:20|155410.1|155280.1|155402|155272|155410.1|155280.1|155401.5|155271.5|28
1654478910000|2022-06-06 01:28:30|155402.4|155272.4|155410.6|155280.6|155410.8|155280.8|155402.1|155272.1|27
1654478920000|2022-06-06 01:28:40|155412.2|155282.2|155404.4|155274.4|155412.2|155282.2|155404.4|155274.4|25
1654478930000|2022-06-06 01:28:50|155403.9|155273.9|155405.5|155275.5|155408.9|155278.9|155403.7|155273.7|24
1654478940000|2022-06-06 01:29:00|155405.8|155275.8|155414.9|155284.9|155418.2|155288.2|155402.9|155272.9|37
1654478950000|2022-06-06 01:29:10|155415.3|155285.3|155415|155285|155418.8|155288.8|155411.6|155281.6|20
1654478960000|2022-06-06 01:29:20|155414.4|155284.4|155424|155294|155426.1|155296.1|155413.3|155283.3|24
1654478970000|2022-06-06 01:29:30|155420.2|155290.2|155423.5|155293.5|155431.2|155301.2|155418.4|155288.4|26
1654478980000|2022-06-06 01:29:40|155422.9|155292.9|155422|155292|155423.2|155293.2|155421.7|155291.7|13
1654478990000|2022-06-06 01:29:50|155422.4|155292.4|155418.8|155288.8|155430.3|155300.3|155418.7|155288.7|28
1654479000000|2022-06-06 01:30:00|155422.3|155292.3|155450.4|155320.4|155457.2|155327.2|155413|155283|37
1654479010000|2022-06-06 01:30:10|155452.9|155322.9|155471.7|155341.7|155479.6|155362.1|155446|155316|38
1654479020000|2022-06-06 01:30:20|155472.3|155342.3|155472.8|155342.8|155475.2|155345.2|155472.2|155342.2|37
1654479030000|2022-06-06 01:30:30|155471.5|155341.5|155468.7|155338.7|155474.8|155344.8|155467.9|155337.9|30
1654479040000|2022-06-06 01:30:40|155468.2|155338.2|155471.3|155341.3|155473|155343|155468.2|155338.2|27
1654479050000|2022-06-06 01:30:50|155472.1|155342.1|155490.3|155360.3|155492.2|155379.9|155464.2|155336.6|34
1654479060000|2022-06-06 01:31:00|155489.6|155359.6|155515.7|155385.7|155536.3|155406.3|155489.6|155359.6|34
1654479070000|2022-06-06 01:31:10|155516.3|155386.3|155521.5|155391.5|155521.5|155391.5|155513.5|155383.5|31
1654479080000|2022-06-06 01:31:20|155520.4|155390.4|155512.5|155382.5|155521.8|155391.8|155511.7|155381.7|29
1654479090000|2022-06-06 01:31:30|155519.2|155389.2|155520|155390|155521.5|155391.5|155515|155385|25
1654479100000|2022-06-06 01:31:40|155520.6|155390.6|155512|155382|155552|155390.6|155510.8|155343|24
1654479110000|2022-06-06 01:31:50|155512.2|155382.2|155519.3|155389.3|155528.7|155398.7|155511|155381|27
1654479120000|2022-06-06 01:32:00|155520.1|155390.1|155486.8|155356.8|155521.6|155391.6|155482.7|155352.7|33
1654479130000|2022-06-06 01:32:10|155485.8|155355.8|155483.3|155353.3|155491|155361|155478.2|155348.2|33
1654479140000|2022-06-06 01:32:20|155483.1|155353.1|155487.6|155357.6|155487.8|155357.8|155479.6|155349.6|32
1654479150000|2022-06-06 01:32:30|155487.1|155357.1|155489.7|155359.7|155491.3|155361.3|155482.6|155352.6|32
1654479160000|2022-06-06 01:32:40|155489.5|155359.5|155491.5|155361.5|155492.2|155362.2|155486.2|155356.2|36
1654479170000|2022-06-06 01:32:50|155490.9|155360.9|155529.3|155399.3|155529.3|155399.3|155485.7|155355.7|33
1654479180000|2022-06-06 01:33:00|155528.6|155398.6|155530.8|155400.8|155537.4|155407.4|155519.4|155389.4|38
1654479190000|2022-06-06 01:33:10|155530|155400|155529.9|155399.9|155536.4|155406.4|155520|155390|37
1654479200000|2022-06-06 01:33:20|155518.3|155388.3|155516|155386|155525.9|155395.9|155515.2|155385.2|29
1654479210000|2022-06-06 01:33:30|155524.3|155394.3|155524|155394|155528|155398|155513.9|155383.9|32
1654479220000|2022-06-06 01:33:40|155524.5|155394.5|155528.3|155398.3|155530.3|155400.3|155524|155394|28
1654479230000|2022-06-06 01:33:50|155526.1|155396.1|155531.9|155401.9|155533.5|155403.5|155521.3|155391.3|34
1654479240000|2022-06-06 01:34:00|155530.6|155400.6|155532.2|155402.2|155563.8|155403.6|155522.3|155354.4|37
1654479250000|2022-06-06 01:34:10|155511.9|155381.9|155478.7|155348.7|155516.9|155386.9|155475.9|155345.9|39
1654479260000|2022-06-06 01:34:20|155479.5|155349.5|155473.9|155343.9|155482.5|155352.5|155471.6|155341.6|40
1654479270000|2022-06-06 01:34:30|155474.1|155344.1|155481.4|155351.4|155485.1|155355.1|155467.2|155337.2|36
1654479280000|2022-06-06 01:34:40|155482.1|155352.1|155489.7|155359.7|155489.7|155359.7|155480.9|155350.9|31
1654479290000|2022-06-06 01:34:50|155488.5|155358.5|155489|155359|155532.1|155362.3|155479.5|155307.9|37
1654479300000|2022-06-06 01:35:00|155482.6|155352.6|155497.4|155367.4|155535.8|155369.7|155473.1|155305.1|39
1654479310000|2022-06-06 01:35:10|155487.2|155357.2|155478.3|155348.3|155529.8|155361.5|155477|155310.8|39
1654479320000|2022-06-06 01:35:20|155477.3|155347.3|155510.2|155308.5|155510.2|155355.6|155474|155308.5|33
1654479330000|2022-06-06 01:35:30|155473|155343|155483.2|155353.2|155528.4|155362.8|155473|155317.1|36
1654479340000|2022-06-06 01:35:40|155484.4|155354.4|155482.8|155352.8|155492|155362|155477.3|155347.3|35
1654479350000|2022-06-06 01:35:50|155482.1|155352.1|155485|155355|155489.9|155359.9|155482.1|155352.1|31
1654479360000|2022-06-06 01:36:00|155483.4|155353.4|155531.3|155401.3|155590.2|155422.4|155475.4|155305.7|36
1654479370000|2022-06-06 01:36:10|155529.8|155399.8|155531.4|155401.4|155533.2|155403.2|155524.9|155394.9|37
1654479380000|2022-06-06 01:36:20|155531.3|155401.3|155525.3|155395.3|155531.7|155401.7|155522.6|155392.6|30
1654479390000|2022-06-06 01:36:30|155525.8|155395.8|155519.1|155389.1|155528.2|155398.2|155513.4|155383.4|29
1654479400000|2022-06-06 01:36:40|155516.2|155386.2|155519.8|155389.8|155520.5|155390.5|155514|155384|26
1654479410000|2022-06-06 01:36:50|155519.9|155389.9|155518.1|155388.1|155551.1|155392.5|155512.4|155350.8|30
1654479420000|2022-06-06 01:37:00|155517.6|155387.6|155514.2|155384.2|155524.6|155394.6|155513.9|155383.9|33
1654479430000|2022-06-06 01:37:10|155513.8|155383.8|155517.5|155387.5|155517.7|155387.7|155509.8|155379.8|29
1654479440000|2022-06-06 01:37:20|155551.9|155349.8|155531.9|155401.9|155551.9|155406.8|155513.3|155349.8|36
1654479450000|2022-06-06 01:37:30|155531.8|155401.8|155527.6|155397.6|155532.1|155402.1|155526.5|155396.5|31
1654479460000|2022-06-06 01:37:40|155528.5|155398.5|155523|155393|155530.6|155400.6|155522.5|155392.5|27
1654479470000|2022-06-06 01:37:50|155522.7|155392.7|155510.9|155380.9|155527.4|155397.4|155510.9|155380.9|27
1654479480000|2022-06-06 01:38:00|155515.7|155385.7|155513.1|155383.1|155519.1|155389.1|155506.8|155376.8|32
1654479490000|2022-06-06 01:38:10|155511|155381|155517.5|155387.5|155518.2|155388.2|155509.6|155379.6|30
1654479500000|2022-06-06 01:38:20|155517.3|155387.3|155527.1|155397.1|155527.2|155397.2|155514.3|155384.3|29
1654479510000|2022-06-06 01:38:30|155524.8|155394.8|155527.4|155397.4|155528.6|155398.6|155524.3|155394.3|27
1654479520000|2022-06-06 01:38:40|155527.9|155397.9|155518.8|155388.8|155527.9|155397.9|155517.9|155387.9|26
1654479530000|2022-06-06 01:38:50|155519|155389|155508.5|155378.5|155519|155389|155498.4|155368.4|27
1654479540000|2022-06-06 01:39:00|155508.7|155378.7|155507.7|155377.7|155513.4|155383.4|155507.7|155377.7|23
1654479550000|2022-06-06 01:39:10|155510.3|155380.3|155515.8|155385.8|155515.8|155385.8|155510.3|155380.3|21
1654479560000|2022-06-06 01:39:20|155514.7|155384.7|155514.6|155384.6|155516.3|155386.3|155513.3|155383.3|13
1654479570000|2022-06-06 01:39:30|155514.9|155384.9|155517.8|155387.8|155523.5|155421.9|155502.5|155384.4|28
1654479580000|2022-06-06 01:39:40|155519.5|155389.5|155512.8|155382.8|155524.3|155394.3|155512.6|155382.6|24
1654479590000|2022-06-06 01:39:50|155512.3|155382.3|155511|155381|155515.4|155385.4|155510.4|155380.4|19
1654479600000|2022-06-06 01:40:00|155510.5|155380.5|155503.8|155373.8|155515.3|155385.3|155503.6|155373.6|33
1654479610000|2022-06-06 01:40:10|155504.8|155374.8|155508.1|155378.1|155509.8|155379.8|155504.8|155374.8|29
1654479620000|2022-06-06 01:40:20|155508.7|155378.7|155504.5|155374.5|155508.7|155378.7|155501.7|155371.7|22
1654479630000|2022-06-06 01:40:30|155503.8|155373.8|155511|155381|155511.6|155381.6|155500.9|155370.9|16
1654479640000|2022-06-06 01:40:40|155510.4|155380.4|155507.8|155377.8|155512.4|155382.4|155507.3|155377.3|19
1654479650000|2022-06-06 01:40:50|155505.7|155375.7|155507.8|155377.8|155512.9|155382.9|155499.3|155369.3|26
1654479660000|2022-06-06 01:41:00|155511.1|155381.1|155504.1|155374.1|155511.2|155381.2|155502|155372|24
1654479670000|2022-06-06 01:41:10|155510.3|155380.3|155506.8|155376.8|155511.3|155381.3|155506.8|155376.8|21
1654479680000|2022-06-06 01:41:20|155506.7|155376.7|155507.3|155377.3|155513.9|155383.9|155503.4|155373.4|23
1654479690000|2022-06-06 01:41:30|155506.1|155376.1|155477.5|155347.5|155507.6|155377.6|155476.5|155346.5|27
1654479700000|2022-06-06 01:41:40|155489.6|155359.6|155485.3|155355.3|155489.6|155359.6|155481.6|155351.6|27
1654479710000|2022-06-06 01:41:50|155484.6|155354.6|155464.9|155334.9|155486.5|155356.5|155463.3|155333.3|29
1654479720000|2022-06-06 01:42:00|155467.1|155337.1|155474.8|155344.8|155489.6|155359.6|155464.2|155334.2|29
1654479730000|2022-06-06 01:42:10|155478.2|155348.2|155519.1|155389.1|155521.6|155391.6|155478.2|155348.2|31
1654479740000|2022-06-06 01:42:20|155518.6|155388.6|155506.5|155376.5|155521.1|155391.1|155505.9|155375.9|25
1654479750000|2022-06-06 01:42:30|155506.6|155376.6|155515.3|155385.3|155516.6|155386.6|155506.6|155376.6|26
1654479760000|2022-06-06 01:42:40|155508.1|155378.1|155503.6|155373.6|155516.9|155386.9|155500.5|155370.5|22
1654479770000|2022-06-06 01:42:50|155514.6|155384.6|155525.6|155395.6|155527.5|155397.5|155510.2|155380.2|31
1654479780000|2022-06-06 01:43:00|155520.5|155390.5|155526.9|155396.9|155526.9|155396.9|155505.2|155375.2|30
1654479790000|2022-06-06 01:43:10|155528.3|155398.3|155510.7|155380.7|155528.3|155398.3|155505.1|155375.1|25
1654479800000|2022-06-06 01:43:20|155511.1|155381.1|155520.1|155390.1|155520.1|155390.1|155508.6|155378.6|22
1654479810000|2022-06-06 01:43:30|155520.5|155390.5|155518.2|155388.2|155522.8|155392.8|155517.7|155387.7|21
1654479820000|2022-06-06 01:43:40|155516.7|155386.7|155521.9|155391.9|155523.4|155393.4|155516.7|155386.7|19
1654479830000|2022-06-06 01:43:50|155520.3|155390.3|155514.8|155384.8|155522|155392|155514.8|155384.8|22
1654479840000|2022-06-06 01:44:00|155513.7|155383.7|155511.7|155381.7|155515.3|155385.3|155510.9|155380.9|22
1654479850000|2022-06-06 01:44:10|155509.9|155379.9|155513.8|155383.8|155514.7|155384.7|155505.9|155375.9|24
1654479860000|2022-06-06 01:44:20|155512.3|155382.3|155513.8|155383.8|155514.5|155384.5|155504|155374|23
1654479870000|2022-06-06 01:44:30|155512.3|155382.3|155515.2|155385.2|155519.4|155389.4|155504.6|155374.6|28
1654479880000|2022-06-06 01:44:40|155509.6|155379.6|155507.2|155377.2|155516.7|155386.7|155503.1|155373.1|21
1654479890000|2022-06-06 01:44:50|155507.1|155377.1|155511.7|155381.7|155515.9|155385.9|155506.8|155376.8|31
1654479900000|2022-06-06 01:45:00|155512.3|155382.3|155509.7|155379.7|155512.8|155382.8|155505.3|155375.3|31
1654479910000|2022-06-06 01:45:10|155509.6|155379.6|155512.6|155382.6|155513.7|155383.7|155507.9|155377.9|28
1654479920000|2022-06-06 01:45:20|155511.1|155381.1|155512.2|155382.2|155513.7|155383.7|155508.4|155378.4|30
1654479930000|2022-06-06 01:45:30|155510.1|155380.1|155509.8|155379.8|155517.9|155387.9|155509.2|155379.2|25
1654479940000|2022-06-06 01:45:40|155509.5|155379.5|155505.7|155375.7|155512.1|155382.1|155505.7|155375.7|25
1654479950000|2022-06-06 01:45:50|155501.8|155371.8|155508.4|155378.4|155511|155381|155501.8|155371.8|31
1654479960000|2022-06-06 01:46:00|155508.9|155378.9|155507.8|155377.8|155512.1|155382.1|155507.3|155377.3|26
1654479970000|2022-06-06 01:46:10|155508.3|155378.3|155507.6|155377.6|155512.5|155382.5|155507|155377|20
1654479980000|2022-06-06 01:46:20|155507.4|155377.4|155506|155376|155508.5|155378.5|155504.7|155374.7|20
1654479990000|2022-06-06 01:46:30|155504.4|155374.4|155507.6|155377.6|155509.2|155379.2|155504.2|155374.2|24
1654480000000|2022-06-06 01:46:40|155506.2|155376.2|155507.2|155377.2|155550.8|155383|155504.5|155329.6|30
1654480010000|2022-06-06 01:46:50|155505.7|155375.7|155508.3|155378.3|155511.7|155381.7|155504.4|155374.4|21
1654480020000|2022-06-06 01:47:00|155508.7|155378.7|155506.9|155376.9|155510.1|155380.1|155504.4|155374.4|17
1654480030000|2022-06-06 01:47:10|155507.4|155377.4|155506.9|155376.9|155507.4|155377.4|155502.6|155372.6|28
1654480040000|2022-06-06 01:47:20|155505.3|155375.3|155500.4|155370.4|155520.2|155390.2|155500.3|155370.3|20
1654480050000|2022-06-06 01:47:30|155502.1|155372.1|155503.1|155373.1|155503.1|155373.1|155499.8|155369.8|29
1654480060000|2022-06-06 01:47:40|155502.8|155372.8|155501.9|155371.9|155502.8|155372.8|155501.9|155371.9|16
1654480070000|2022-06-06 01:47:50|155501.8|155371.8|155502.2|155372.2|155504|155374|155501|155371|16
1654480080000|2022-06-06 01:48:00|155502.1|155372.1|155500.2|155370.2|155502.7|155372.7|155499.7|155369.7|15
1654480090000|2022-06-06 01:48:10|155500.3|155370.3|155501.1|155371.1|155501.4|155371.4|155500.3|155370.3|16
1654480100000|2022-06-06 01:48:20|155503.2|155373.2|155501.8|155371.8|155504.6|155374.6|155499.9|155369.9|23
1654480110000|2022-06-06 01:48:30|155501.9|155371.9|155498.8|155368.8|155502.8|155372.8|155496.3|155366.3|30
1654480120000|2022-06-06 01:48:40|155499.1|155369.1|155499.3|155369.3|155511.2|155381.2|155498.1|155368.1|25
1654480130000|2022-06-06 01:48:50|155499.2|155369.2|155449.2|155319.2|155499.2|155369.2|155449.2|155319.2|32
1654480140000|2022-06-06 01:49:00|155450.3|155320.3|155463.8|155333.8|155474.7|155344.7|155447.5|155317.5|37
1654480150000|2022-06-06 01:49:10|155462.4|155332.4|155467.1|155337.1|155471|155341|155459.1|155329.1|29
1654480160000|2022-06-06 01:49:20|155467.8|155337.8|155465.5|155335.5|155469.2|155339.2|155458.8|155328.8|30
1654480170000|2022-06-06 01:49:30|155465.4|155335.4|155461.1|155331.1|155467.3|155337.3|155461.1|155331.1|22
1654480180000|2022-06-06 01:49:40|155461.3|155331.3|155458.6|155328.6|155461.5|155331.5|155451.6|155321.6|32
1654480190000|2022-06-06 01:49:50|155457|155327|155453.7|155323.7|155462.6|155332.6|155453.7|155323.7|30
1654480200000|2022-06-06 01:50:00|155452.5|155322.5|155451.8|155321.8|155457.5|155327.5|155448.3|155318.3|34
1654480210000|2022-06-06 01:50:10|155451.2|155321.2|155450.8|155320.8|155452|155322|155449.5|155319.5|29
1654480220000|2022-06-06 01:50:20|155448.8|155318.8|155450.2|155320.2|155451.5|155321.5|155447.1|155317.1|30
1654480230000|2022-06-06 01:50:30|155450.3|155320.3|155449.5|155319.5|155452.6|155322.6|155446.9|155316.9|33
1654480240000|2022-06-06 01:50:40|155448.5|155318.5|155452.4|155322.4|155453.4|155323.4|155448.1|155318.1|30
1654480250000|2022-06-06 01:50:50|155453.8|155323.8|155455.2|155325.2|155458.1|155328.1|155450.9|155320.9|29
1654480260000|2022-06-06 01:51:00|155455.3|155325.3|155451.7|155321.7|155457.4|155327.4|155450.3|155320.3|25
1654480270000|2022-06-06 01:51:10|155451.6|155321.6|155457.7|155327.7|155457.7|155327.7|155450.3|155320.3|34
1654480280000|2022-06-06 01:51:20|155457.5|155327.5|155448.8|155318.8|155457.5|155327.5|155446.1|155316.1|30
1654480290000|2022-06-06 01:51:30|155448.9|155318.9|155449.1|155319.1|155454.8|155324.8|155446.5|155316.5|30
1654480300000|2022-06-06 01:51:40|155452|155322|155399.9|155269.9|155452|155322|155394.2|155264.2|36
1654480310000|2022-06-06 01:51:50|155399.8|155269.8|155399.9|155269.9|155402.6|155272.6|155397.3|155267.3|24
1654480320000|2022-06-06 01:52:00|155398.9|155268.9|155346|155216|155398.9|155268.9|155343.1|155213.1|33
1654480330000|2022-06-06 01:52:10|155346.2|155216.2|155352|155222|155357.6|155227.6|155346.2|155216.2|27
1654480340000|2022-06-06 01:52:20|155351.5|155221.5|155335.4|155205.4|155351.7|155221.7|155334|155204|32
1654480350000|2022-06-06 01:52:30|155335.5|155205.5|155332.6|155202.6|155336.5|155206.5|155332.1|155202.1|24
1654480360000|2022-06-06 01:52:40|155333.9|155203.9|155332.7|155202.7|155335.9|155205.9|155330.6|155200.6|29
1654480370000|2022-06-06 01:52:50|155333.7|155203.7|155334.5|155204.5|155338.2|155208.2|155331.9|155201.9|31
1654480380000|2022-06-06 01:53:00|155333.3|155203.3|155336.3|155206.3|155342|155212|155333.3|155203.3|28
1654480390000|2022-06-06 01:53:10|155336.4|155206.4|155329.5|155199.5|155340.9|155210.9|155329.5|155199.5|26
1654480400000|2022-06-06 01:53:20|155339.5|155209.5|155338.7|155208.7|155370.4|155221.1|155327.8|155158.9|30
1654480410000|2022-06-06 01:53:30|155335.9|155205.9|155335.6|155205.6|155375.7|155216.1|155331.5|155163.3|24
1654480420000|2022-06-06 01:53:40|155337|155207|155333.6|155203.6|155338.7|155208.7|155332.4|155202.4|28
1654480430000|2022-06-06 01:53:50|155333.7|155203.7|155334.3|155204.3|155334.3|155204.3|155330|155200|24
1654480440000|2022-06-06 01:54:00|155334.7|155204.7|155338.1|155208.1|155339.6|155209.6|155334|155204|25
1654480450000|2022-06-06 01:54:10|155338.3|155208.3|155337.8|155207.8|155375.4|155215.5|155337.3|155174.7|26
1654480460000|2022-06-06 01:54:20|155350.5|155220.5|155340.2|155210.2|155350.5|155220.5|155339.4|155209.4|30
1654480470000|2022-06-06 01:54:30|155338.1|155208.1|155338.4|155208.4|155344.6|155214.6|155337.6|155207.6|26
1654480480000|2022-06-06 01:54:40|155339.6|155209.6|155338.5|155208.5|155339.8|155209.8|155338|155208|21
1654480490000|2022-06-06 01:54:50|155338.2|155208.2|155339.3|155209.3|155339.3|155209.3|155337.3|155207.3|15
1654480500000|2022-06-06 01:55:00|155339.2|155209.2|155374.2|155173.8|155374.2|155211.3|155338.3|155173.8|29
1654480510000|2022-06-06 01:55:10|155338.9|155208.9|155375.2|155167.8|155407.3|155208.9|155334.5|155139.2|20
1654480520000|2022-06-06 01:55:20|155342.2|155212.2|155340|155210|155375.9|155212.2|155336.4|155170.7|12
1654480530000|2022-06-06 01:55:30|155339.6|155209.6|155339.8|155209.8|155340.7|155210.7|155336.1|155206.1|24
1654480540000|2022-06-06 01:55:40|155340|155210|155338.7|155208.7|155340.9|155210.9|155338|155208|17
1654480550000|2022-06-06 01:55:50|155339.2|155209.2|155339.8|155209.8|155341.1|155211.1|155338.8|155208.8|25
1654480560000|2022-06-06 01:56:00|155339.6|155209.6|155363.2|155233.2|155397.6|155238.4|155339.6|155159.4|35
1654480570000|2022-06-06 01:56:10|155362.1|155232.1|155357.4|155227.4|155367.4|155237.4|155354.3|155224.3|27
1654480580000|2022-06-06 01:56:20|155356.8|155226.8|155363|155233|155364.4|155234.4|155356.8|155226.8|27
1654480590000|2022-06-06 01:56:30|155360.5|155230.5|155363.1|155233.1|155364|155234|155358.6|155228.6|21
1654480600000|2022-06-06 01:56:40|155362.6|155232.6|155372.3|155242.3|155381.8|155251.8|155361.4|155231.4|28
1654480610000|2022-06-06 01:56:50|155372.9|155242.9|155364.6|155234.6|155373.4|155243.4|155358|155228|23
1654480620000|2022-06-06 01:57:00|155362.7|155232.7|155358.6|155228.6|155363.4|155233.4|155354.3|155224.3|21
1654480630000|2022-06-06 01:57:10|155360|155230|155363.1|155233.1|155365.3|155235.3|155354.6|155224.6|26
1654480640000|2022-06-06 01:57:20|155364.2|155234.2|155360.9|155230.9|155366.4|155236.4|155351.9|155221.9|25
1654480650000|2022-06-06 01:57:30|155363|155233|155360.7|155230.7|155371.1|155241.1|155359.8|155229.8|33
1654480660000|2022-06-06 01:57:40|155360|155230|155356|155226|155365.6|155235.6|155352.4|155222.4|27
1654480670000|2022-06-06 01:57:50|155357.5|155227.5|155360.8|155230.8|155363|155233|155355.3|155225.3|24
1654480680000|2022-06-06 01:58:00|155362.3|155232.3|155355.5|155225.5|155363.5|155233.5|155354.2|155224.2|23
1654480690000|2022-06-06 01:58:10|155356.1|155226.1|155357.4|155227.4|155363.1|155233.1|155355.8|155225.8|29
1654480700000|2022-06-06 01:58:20|155357.5|155227.5|155368.6|155238.6|155385.5|155239.8|155349.2|155182.9|31
1654480710000|2022-06-06 01:58:30|155378|155248|155368.4|155238.4|155378|155248|155368.4|155238.4|18
1654480720000|2022-06-06 01:58:40|155368.2|155238.2|155349.2|155219.2|155368.2|155238.2|155348.8|155218.8|23
1654480730000|2022-06-06 01:58:50|155349.4|155219.4|155354.9|155224.9|155356.1|155226.1|155349.4|155219.4|23
1654480740000|2022-06-06 01:59:00|155355.8|155225.8|155353.9|155223.9|155355.9|155225.9|155353.6|155223.6|15
1654480750000|2022-06-06 01:59:10|155354.3|155224.3|155344.1|155214.1|155355|155225|155344.1|155214.1|23
1654480760000|2022-06-06 01:59:20|155344.5|155214.5|155349.2|155219.2|155354.3|155224.3|155343.5|155213.5|25
1654480770000|2022-06-06 01:59:30|155349.5|155219.5|155344.2|155214.2|155349.5|155219.5|155344.2|155214.2|21
1654480780000|2022-06-06 01:59:40|155344.6|155214.6|155343.4|155213.4|155345.5|155215.5|155343|155213|22
1654480790000|2022-06-06 01:59:50|155343.3|155213.3|155347.6|155217.6|155392.5|155220.4|155343.3|155170.7|27
1654480800000|2022-06-06 02:00:00|155347.5|155217.5|155345.8|155215.8|155350.2|155220.2|155345.6|155215.6|27
1654480810000|2022-06-06 02:00:10|155346.1|155216.1|155342.8|155212.8|155346.1|155216.1|155340.5|155210.5|23
1654480820000|2022-06-06 02:00:20|155343.3|155213.3|155344.2|155214.2|155344.5|155214.5|155343.1|155213.1|23
1654480830000|2022-06-06 02:00:30|155343.9|155213.9|155341.7|155211.7|155352.4|155222.4|155341.6|155211.6|27
1654480840000|2022-06-06 02:00:40|155341.9|155211.9|155343.6|155213.6|155387.8|155214.2|155341.7|155165.5|18
1654480850000|2022-06-06 02:00:50|155343.9|155213.9|155343|155213|155344.2|155214.2|155342.7|155212.7|16
1654480860000|2022-06-06 02:01:00|155343.3|155213.3|155374.4|155168.2|155374.4|155213.3|155336.9|155168.2|21
1654480870000|2022-06-06 02:01:10|155374.3|155169.4|155337.8|155207.8|155399|155209.9|155337.7|155148.2|28
1654480880000|2022-06-06 02:01:20|155337.3|155207.3|155353.3|155223.3|155393.1|155223.3|155337.3|155179.8|24
1654480890000|2022-06-06 02:01:30|155353.5|155223.5|155349.8|155219.8|155404.4|155223.5|155348.7|155171.5|24
1654480900000|2022-06-06 02:01:40|155349.7|155219.7|155350.7|155220.7|155351.3|155221.3|155347.9|155217.9|24
1654480910000|2022-06-06 02:01:50|155354.4|155224.4|155383.5|155182.6|155383.5|155225.6|155346.8|155182.6|22
1654480920000|2022-06-06 02:02:00|155347.8|155217.8|155341.1|155211.1|155347.8|155217.8|155341.1|155211.1|18
1654480930000|2022-06-06 02:02:10|155380.1|155174.4|155343.8|155213.8|155380.1|155213.8|155340.3|155174.4|17
1654480940000|2022-06-06 02:02:20|155343.6|155213.6|155343.5|155213.5|155343.8|155213.8|155340.2|155210.2|16
1654480950000|2022-06-06 02:02:30|155343.7|155213.7|155343.1|155213.1|155344.3|155214.3|155341.7|155211.7|24
1654480960000|2022-06-06 02:02:40|155343.9|155213.9|155342.1|155212.1|155343.9|155213.9|155330.3|155200.3|16
1654480970000|2022-06-06 02:02:50|155342.2|155212.2|155363.9|155233.9|155381.6|155233.9|155316.9|155172.1|19
1654480980000|2022-06-06 02:03:00|155356.8|155226.8|155340.1|155210.1|155360.7|155230.7|155318.4|155188.4|19
1654480990000|2022-06-06 02:03:10|155338.5|155208.5|155335.1|155205.1|155341.7|155211.7|155335.1|155205.1|10
1654481000000|2022-06-06 02:03:20|155329|155199|155323|155193|155370.2|155206|155314.2|155168.7|18
1654481010000|2022-06-06 02:03:30|155332.5|155202.5|155274.6|155144.6|155332.5|155202.5|155273.9|155143.9|29
1654481020000|2022-06-06 02:03:40|155270.4|155140.4|155272.8|155142.8|155276.5|155146.5|155270.4|155140.4|23
1654481030000|2022-06-06 02:03:50|155273.2|155143.2|155273.3|155143.3|155276.8|155146.8|155273.2|155143.2|28
1654481040000|2022-06-06 02:04:00|155273|155143|155274.3|155144.3|155276.3|155146.3|155271.2|155141.2|24
1654481050000|2022-06-06 02:04:10|155273.1|155143.1|155274.3|155144.3|155275.8|155145.8|155272.8|155142.8|27
1654481060000|2022-06-06 02:04:20|155274.4|155144.4|155273.4|155143.4|155311.8|155149.9|155267.3|155104.9|20
1654481070000|2022-06-06 02:04:30|155275.2|155145.2|155275.9|155145.9|155322.6|155149.4|155273.3|155098.1|23
1654481080000|2022-06-06 02:04:40|155276.1|155146.1|155278.9|155148.9|155278.9|155148.9|155274.9|155144.9|19
1654481090000|2022-06-06 02:04:50|155278.7|155148.7|155277.2|155147.2|155280|155150|155277.2|155147.2|13
1654481100000|2022-06-06 02:05:00|155277.5|155147.5|155277|155147|155278.7|155148.7|155277|155147|11
1654481110000|2022-06-06 02:05:10|155277.5|155147.5|155277.6|155147.6|155279.2|155149.2|155276.7|155146.7|21
1654481120000|2022-06-06 02:05:20|155277.1|155147.1|155276|155146|155311.8|155147.3|155275.9|155109.4|17
1654481130000|2022-06-06 02:05:30|155274.9|155144.9|155276.5|155146.5|155276.5|155146.5|155274.9|155144.9|11
1654481140000|2022-06-06 02:05:40|155275.8|155145.8|155275|155145|155311.6|155145.9|155275|155110.9|12
1654481150000|2022-06-06 02:05:50|155311.1|155110|155312|155111.3|155318.7|155147.4|155276.4|155104.3|16
1654481160000|2022-06-06 02:06:00|155313|155111|155312.3|155103.9|155322.8|155146.1|155273.8|155096.2|17
1654481170000|2022-06-06 02:06:10|155318.2|155099.4|155273.4|155143.4|155321.1|155144.6|155273|155097.4|21
1654481180000|2022-06-06 02:06:20|155273.5|155143.5|155272.6|155142.6|155273.5|155143.5|155272.6|155142.6|13
1654481190000|2022-06-06 02:06:30|155273|155143|155274.2|155144.2|155274.3|155144.3|155273|155143|18
1654481200000|2022-06-06 02:06:40|155309.9|155107.9|155273|155143|155331.6|155143.9|155272.7|155084.6|24
1654481210000|2022-06-06 02:06:50|155273.2|155143.2|155272.9|155142.9|155273.5|155143.5|155270.3|155140.3|13
1654481220000|2022-06-06 02:07:00|155273.1|155143.1|155273.5|155143.5|155275.6|155145.6|155273|155143|17
1654481230000|2022-06-06 02:07:10|155273.8|155143.8|155274.5|155144.5|155276.8|155146.8|155273.3|155143.3|16
1654481240000|2022-06-06 02:07:20|155274.1|155144.1|155273.7|155143.7|155275.5|155145.5|155270.8|155140.8|24
1654481250000|2022-06-06 02:07:30|155273.4|155143.4|155309.5|155103.7|155310.7|155146.1|155271.5|155103.7|17
1654481260000|2022-06-06 02:07:40|155310.1|155103.8|155272.3|155142.3|155316.1|155144.3|155271.3|155097.2|19
1654481270000|2022-06-06 02:07:50|155310.9|155104.4|155273.8|155143.8|155314.1|155144.9|155271.6|155098.4|18
1654481280000|2022-06-06 02:08:00|155274|155144|155274.4|155144.4|155310.6|155150.8|155273.7|155106.6|26
1654481290000|2022-06-06 02:08:10|155273.5|155143.5|155273.2|155143.2|155273.7|155143.7|155271.3|155141.3|18
1654481300000|2022-06-06 02:08:20|155273.3|155143.3|155271.8|155141.8|155273.3|155143.3|155271.4|155141.4|20
1654481310000|2022-06-06 02:08:30|155272.3|155142.3|155271.4|155141.4|155306.9|155145.6|155269.9|155106.5|17
1654481320000|2022-06-06 02:08:40|155271.2|155141.2|155273.9|155143.9|155316.1|155144|155268.3|155095.3|18
1654481330000|2022-06-06 02:08:50|155273.5|155143.5|155274.6|155144.6|155277.1|155147.1|155271.1|155141.1|21
1654481340000|2022-06-06 02:09:00|155274.7|155144.7|155275|155145|155275.4|155145.4|155272.3|155142.3|25
1654481350000|2022-06-06 02:09:10|155273.4|155143.4|155265.4|155135.4|155273.4|155143.4|155265.4|155135.4|23
1654481360000|2022-06-06 02:09:20|155268.6|155138.6|155255.6|155125.6|155268.6|155138.6|155254.3|155124.3|29
1654481370000|2022-06-06 02:09:30|155256.1|155126.1|155227|155097|155257.1|155127.1|155226.5|155096.5|30
1654481380000|2022-06-06 02:09:40|155227.4|155097.4|155228.9|155098.9|155263.1|155098.9|155224.9|155061.2|19
1654481390000|2022-06-06 02:09:50|155227.5|155097.5|155227.2|155097.2|155229.5|155099.5|155226.6|155096.6|13
1654481400000|2022-06-06 02:10:00|155226.7|155096.7|155228.2|155098.2|155229.4|155099.4|155226.7|155096.7|17
1654481410000|2022-06-06 02:10:10|155229.4|155099.4|155226.5|155096.5|155264.1|155100.1|155224.1|155058.3|17
1654481420000|2022-06-06 02:10:20|155226.8|155096.8|155225|155095|155230.4|155100.4|155223.2|155093.2|18
1654481430000|2022-06-06 02:10:30|155221.3|155091.3|155225.8|155095.8|155228.4|155098.4|155221.3|155091.3|16
1654481440000|2022-06-06 02:10:40|155226.9|155096.9|155227.3|155097.3|155228.1|155098.1|155226.4|155096.4|19
1654481450000|2022-06-06 02:10:50|155227.1|155097.1|155225.8|155095.8|155227.7|155097.7|155225.8|155095.8|11
1654481460000|2022-06-06 02:11:00|155226.7|155096.7|155227|155097|155228.1|155098.1|155223.8|155093.8|18
1654481470000|2022-06-06 02:11:10|155226.8|155096.8|155226.1|155096.1|155227.3|155097.3|155224.5|155094.5|17
1654481480000|2022-06-06 02:11:20|155226.3|155096.3|155231.8|155101.8|155235|155105|155226.3|155096.3|26
1654481490000|2022-06-06 02:11:30|155232|155102|155237.3|155107.3|155237.9|155107.9|155231.7|155101.7|33
1654481500000|2022-06-06 02:11:40|155237.5|155107.5|155246|155116|155249.5|155119.5|155235.9|155105.9|28
1654481510000|2022-06-06 02:11:50|155248.1|155118.1|155249.1|155119.1|155287.2|155120.4|155246.6|155080.6|21
1654481520000|2022-06-06 02:12:00|155249.4|155119.4|155247.3|155117.3|155249.4|155119.4|155246.1|155116.1|22
1654481530000|2022-06-06 02:12:10|155247.4|155117.4|155248.9|155118.9|155249.9|155119.9|155247.4|155117.4|17
1654481540000|2022-06-06 02:12:20|155249|155119|155250.9|155120.9|155255.2|155125.2|155248.3|155118.3|20
1654481550000|2022-06-06 02:12:30|155251.1|155121.1|155242.3|155112.3|155252.6|155122.6|155237|155107|19
1654481560000|2022-06-06 02:12:40|155239.5|155109.5|155247.2|155117.2|155247.2|155117.2|155237.9|155107.9|21
1654481570000|2022-06-06 02:12:50|155248.3|155118.3|155246.5|155116.5|155249.9|155119.9|155246.5|155116.5|16
1654481580000|2022-06-06 02:13:00|155244.7|155114.7|155244.5|155114.5|155244.7|155114.7|155241.9|155111.9|24
1654481590000|2022-06-06 02:13:10|155245.6|155115.6|155244.8|155114.8|155245.8|155115.8|155243.1|155113.1|24
1654481600000|2022-06-06 02:13:20|155244.9|155114.9|155244.6|155114.6|155245.5|155115.5|155244.4|155114.4|18
1654481610000|2022-06-06 02:13:30|155244.9|155114.9|155244.8|155114.8|155245.8|155115.8|155239.4|155109.4|16
1654481620000|2022-06-06 02:13:40|155244.2|155114.2|155243.7|155113.7|155244.5|155114.5|155241.9|155111.9|20
1654481630000|2022-06-06 02:13:50|155243|155113|155237.8|155107.8|155243|155113|155237.6|155107.6|24
1654481640000|2022-06-06 02:14:00|155238|155108|155245.1|155115.1|155245.9|155115.9|155237.4|155107.4|27
1654481650000|2022-06-06 02:14:10|155244.9|155114.9|155246.4|155116.4|155247.7|155117.7|155244|155114|19
1654481660000|2022-06-06 02:14:20|155246.1|155116.1|155246.2|155116.2|155247.3|155117.3|155245.8|155115.8|21
1654481670000|2022-06-06 02:14:30|155243.2|155113.2|155246.2|155116.2|155248.1|155118.1|155241.5|155111.5|21
1654481680000|2022-06-06 02:14:40|155246|155116|155246.2|155116.2|155247.2|155117.2|155244.5|155114.5|22
1654481690000|2022-06-06 02:14:50|155245.7|155115.7|155248.3|155118.3|155248.7|155118.7|155245.5|155115.5|18
1654481700000|2022-06-06 02:15:00|155247.9|155117.9|155245.9|155115.9|155247.9|155117.9|155243.6|155113.6|21
1654481710000|2022-06-06 02:15:10|155245.8|155115.8|155245.3|155115.3|155247|155117|155245.3|155115.3|17
1654481720000|2022-06-06 02:15:20|155243.9|155113.9|155245.4|155115.4|155246.5|155116.5|155241.7|155111.7|21
1654481730000|2022-06-06 02:15:30|155246.2|155116.2|155245.2|155115.2|155247.2|155117.2|155244.3|155114.3|22
1654481740000|2022-06-06 02:15:40|155245.4|155115.4|155244.7|155114.7|155246.6|155116.6|155242.9|155112.9|22
1654481750000|2022-06-06 02:15:50|155243.8|155113.8|155246.7|155116.7|155247.6|155117.6|155243.7|155113.7|23
1654481760000|2022-06-06 02:16:00|155246.5|155116.5|155243.8|155113.8|155249.9|155119.9|155239.7|155109.7|15
1654481770000|2022-06-06 02:16:10|155243|155113|155245.7|155115.7|155246|155116|155241.7|155111.7|20
1654481780000|2022-06-06 02:16:20|155244.7|155114.7|155246.3|155116.3|155247.2|155117.2|155244.3|155114.3|14
1654481790000|2022-06-06 02:16:30|155246.5|155116.5|155241|155111|155246.5|155116.5|155241|155111|21
1654481800000|2022-06-06 02:16:40|155240.4|155110.4|155241|155111|155243.5|155113.5|155240.1|155110.1|13
1654481810000|2022-06-06 02:16:50|155238.2|155108.2|155241.8|155111.8|155245.2|155115.2|155237.5|155107.5|21
1654481820000|2022-06-06 02:17:00|155241.3|155111.3|155241.9|155111.9|155243.2|155113.2|155237.9|155107.9|22
1654481830000|2022-06-06 02:17:10|155241.8|155111.8|155241.7|155111.7|155242.2|155112.2|155240.4|155110.4|19
1654481840000|2022-06-06 02:17:20|155241.3|155111.3|155243.5|155113.5|155243.5|155113.5|155240.9|155110.9|14
1654481850000|2022-06-06 02:17:30|155241.8|155111.8|155239.7|155109.7|155244|155114|155239.2|155109.2|18
1654481860000|2022-06-06 02:17:40|155240.2|155110.2|155240.6|155110.6|155241.9|155111.9|155238.5|155108.5|22
1654481870000|2022-06-06 02:17:50|155240.2|155110.2|155239.4|155109.4|155242|155112|155239.4|155109.4|12
1654481880000|2022-06-06 02:18:00|155241.6|155111.6|155241.3|155111.3|155241.7|155111.7|155239.7|155109.7|11
1654481890000|2022-06-06 02:18:10|155242|155112|155243.8|155113.8|155244.4|155114.4|155240.5|155110.5|13
1654481900000|2022-06-06 02:18:20|155242.3|155112.3|155241.6|155111.6|155242.8|155112.8|155240|155110|14
1654481910000|2022-06-06 02:18:30|155242.2|155112.2|155246.4|155116.4|155253.8|155123.8|155239.3|155109.3|23
1654481920000|2022-06-06 02:18:40|155280.9|155076.5|155259|155129|155280.9|155129|155248.8|155076.5|23
1654481930000|2022-06-06 02:18:50|155255.9|155125.9|155255.6|155125.6|155257.5|155127.5|155254.8|155124.8|23
1654481940000|2022-06-06 02:19:00|155255.1|155125.1|155274.4|155144.4|155283.5|155153.5|155254.2|155124.2|22
1654481950000|2022-06-06 02:19:10|155272.1|155142.1|155274.4|155144.4|155274.9|155144.9|155271.8|155141.8|23
1654481960000|2022-06-06 02:19:20|155274.2|155144.2|155274.7|155144.7|155275.7|155145.7|155273.9|155143.9|13
1654481970000|2022-06-06 02:19:30|155274.9|155144.9|155274.4|155144.4|155275|155145|155274.2|155144.2|8
1654481980000|2022-06-06 02:19:40|155274.7|155144.7|155277|155147|155277.1|155147.1|155273.3|155143.3|16
1654481990000|2022-06-06 02:19:50|155277.1|155147.1|155275.7|155145.7|155277.7|155147.7|155275.4|155145.4|14
1654482000000|2022-06-06 02:20:00|155276|155146|155274.5|155144.5|155276|155146|155265.7|155135.7|8
1654482010000|2022-06-06 02:20:10|155274.4|155144.4|155276|155146|155277.2|155147.2|155273.5|155143.5|13
1654482020000|2022-06-06 02:20:20|155275.3|155145.3|155272.5|155142.5|155276|155146|155272.5|155142.5|15
1654482030000|2022-06-06 02:20:30|155274|155144|155274.8|155144.8|155278|155148|155274|155144|7
1654482040000|2022-06-06 02:20:40|155273.7|155143.7|155276.1|155146.1|155276.8|155146.8|155273.7|155143.7|11
1654482050000|2022-06-06 02:20:50|155275.5|155145.5|155275.4|155145.4|155276.8|155146.8|155272.6|155142.6|12
1654482060000|2022-06-06 02:21:00|155275.2|155145.2|155159|155029|155275.2|155145.2|155156.7|155026.7|32
1654482070000|2022-06-06 02:21:10|155159.6|155029.6|155147.2|155017.2|155159.6|155029.6|155147.2|155017.2|23
1654482080000|2022-06-06 02:21:20|155171.2|155041.2|155169.1|155039.1|155171.2|155041.2|155159.3|155029.3|21
1654482090000|2022-06-06 02:21:30|155167.6|155037.6|155176|155046|155224.2|155057.7|155166.8|155005.5|31
1654482100000|2022-06-06 02:21:40|155176.6|155046.6|155178|155048|155178.8|155048.8|155175.4|155045.4|17
1654482110000|2022-06-06 02:21:50|155177.4|155047.4|155179.5|155049.5|155180|155050|155175.9|155045.9|17
1654482120000|2022-06-06 02:22:00|155172.6|155042.6|155179.4|155049.4|155189|155059|155172.6|155042.6|23
1654482130000|2022-06-06 02:22:10|155179.2|155049.2|155177.4|155047.4|155183.6|155053.6|155173.7|155043.7|24
1654482140000|2022-06-06 02:22:20|155175.9|155045.9|155177.7|155047.7|155180.9|155050.9|155167.9|155037.9|20
1654482150000|2022-06-06 02:22:30|155172.6|155042.6|155173.8|155043.8|155184|155054|155172.6|155042.6|21
1654482160000|2022-06-06 02:22:40|155173.3|155043.3|155178.8|155048.8|155179|155049|155172.7|155042.7|19
1654482170000|2022-06-06 02:22:50|155179.2|155049.2|155179.4|155049.4|155179.6|155049.6|155172.7|155042.7|24
1654482180000|2022-06-06 02:23:00|155178.4|155048.4|155176.8|155046.8|155178.4|155048.4|155173|155043|24
1654482190000|2022-06-06 02:23:10|155175.9|155045.9|155173.9|155043.9|155181.7|155051.7|155173.9|155043.9|22
1654482200000|2022-06-06 02:23:20|155172.1|155042.1|155173.5|155043.5|155173.5|155043.5|155170.1|155040.1|23
1654482210000|2022-06-06 02:23:30|155173.2|155043.2|155173.9|155043.9|155173.9|155043.9|155171.1|155041.1|17
1654482220000|2022-06-06 02:23:40|155172.5|155042.5|155175.6|155045.6|155176.1|155046.1|155171.3|155041.3|20
1654482230000|2022-06-06 02:23:50|155175.2|155045.2|155172|155042|155175.5|155045.5|155171.9|155041.9|21
1654482240000|2022-06-06 02:24:00|155172.4|155042.4|155171|155041|155172.8|155042.8|155171|155041|16
1654482250000|2022-06-06 02:24:10|155170.5|155040.5|155171.8|155041.8|155171.8|155041.8|155168.2|155038.2|14
1654482260000|2022-06-06 02:24:20|155171|155041|155168.8|155038.8|155171.6|155041.6|155168.8|155038.8|18
1654482270000|2022-06-06 02:24:30|155170.5|155040.5|155171.8|155041.8|155172.7|155042.7|155170.4|155040.4|21
1654482280000|2022-06-06 02:24:40|155172.1|155042.1|155172.6|155042.6|155174.3|155044.3|155169.1|155039.1|19
1654482290000|2022-06-06 02:24:50|155174.4|155044.4|155173.9|155043.9|155176.5|155046.5|155172.5|155042.5|17
1654482300000|2022-06-06 02:25:00|155177.6|155047.6|155171.5|155041.5|155177.6|155047.6|155171.4|155041.4|15
1654482310000|2022-06-06 02:25:10|155171.6|155041.6|155176.3|155046.3|155177.8|155047.8|155171.6|155041.6|17
1654482320000|2022-06-06 02:25:20|155175.9|155045.9|155180.3|155050.3|155182|155052|155174.4|155044.4|15
1654482330000|2022-06-06 02:25:30|155180.8|155050.8|155178|155048|155180.8|155050.8|155177.5|155047.5|15
1654482340000|2022-06-06 02:25:40|155178.3|155048.3|155176.5|155046.5|155181.9|155051.9|155176.1|155046.1|17
1654482350000|2022-06-06 02:25:50|155176.9|155046.9|155178.3|155048.3|155179.5|155049.5|155176.5|155046.5|14
1654482360000|2022-06-06 02:26:00|155178.9|155048.9|155171.8|155041.8|155179.1|155049.1|155171.8|155041.8|17
1654482370000|2022-06-06 02:26:10|155172.1|155042.1|155168.3|155038.3|155176|155046|155168.2|155038.2|21
1654482380000|2022-06-06 02:26:20|155168.5|155038.5|155170.8|155040.8|155172.7|155042.7|155168.5|155038.5|12
1654482390000|2022-06-06 02:26:30|155170.7|155040.7|155171.7|155041.7|155172.4|155042.4|155170.2|155040.2|11
1654482400000|2022-06-06 02:26:40|155172.1|155042.1|155173.8|155043.8|155173.8|155043.8|155167.2|155037.2|14
1654482410000|2022-06-06 02:26:50|155168.3|155038.3|155167.4|155037.4|155172.6|155068|155149.6|155037.4|10
1654482420000|2022-06-06 02:27:00|155166.2|155036.2|155168.9|155038.9|155217.1|155060.8|155150.6|154993.6|15
1654482430000|2022-06-06 02:27:10|155166.4|155036.4|155170.3|155040.3|155174|155044|155164.5|155034.5|16
1654482440000|2022-06-06 02:27:20|155170.6|155040.6|155170.1|155040.1|155170.6|155040.6|155166.8|155036.8|16
1654482450000|2022-06-06 02:27:30|155170|155040|155170.9|155040.9|155171.7|155041.7|155169.5|155039.5|11
1654482460000|2022-06-06 02:27:40|155171|155041|155152.8|155022.8|155173.3|155043.3|155152.8|155022.8|19
1654482470000|2022-06-06 02:27:50|155152.4|155022.4|155151.8|155021.8|155156.4|155026.4|155151.6|155021.6|22
1654482480000|2022-06-06 02:28:00|155151.6|155021.6|155154.9|155024.9|155155.4|155025.4|155151.3|155021.3|15
1654482490000|2022-06-06 02:28:10|155156.2|155026.2|155152.4|155022.4|155156.2|155026.2|155152.4|155022.4|13
1654482500000|2022-06-06 02:28:20|155151.8|155021.8|155156.2|155026.2|155162.8|155032.8|155151|155021|22
1654482510000|2022-06-06 02:28:30|155155.5|155025.5|155125.2|154995.2|155155.5|155025.5|155113.7|154995.2|28
1654482520000|2022-06-06 02:28:40|155126|154996|155104.7|155014.7|155126|155017.8|155103.7|154995.6|27
1654482530000|2022-06-06 02:28:50|155103.9|155013.9|155108.4|155018.4|155130.7|155020.3|155102.6|154997|17
1654482540000|2022-06-06 02:29:00|155108.9|155018.9|155138|155008|155139.1|155018.9|155108.9|155002.3|31
1654482550000|2022-06-06 02:29:10|155145.2|155015.2|155174.3|155044.3|155175.2|155045.2|155145.2|155015.2|19
1654482560000|2022-06-06 02:29:20|155173.8|155043.8|155171.8|155041.8|155180|155050|155166.2|155036.2|16
1654482570000|2022-06-06 02:29:30|155171.3|155041.3|155172.3|155042.3|155172.7|155042.7|155163.3|155033.3|12
1654482580000|2022-06-06 02:29:40|155172|155042|155172.7|155042.7|155175.3|155045.3|155168.9|155038.9|18
1654482590000|2022-06-06 02:29:50|155172.3|155042.3|155163.6|155033.6|155172.3|155042.3|155160.8|155030.8|21
1654482600000|2022-06-06 02:30:00|155165.4|155035.4|155163.2|155033.2|155165.9|155035.9|155148.4|155018.4|30
1654482610000|2022-06-06 02:30:10|155167.1|155037.1|155161.7|155031.7|155167.1|155037.1|155160.5|155030.5|17
1654482620000|2022-06-06 02:30:20|155162.2|155032.2|155162.3|155032.3|155163.1|155033.1|155160.3|155030.3|12
1654482630000|2022-06-06 02:30:30|155161.9|155031.9|155166.8|155036.8|155167.5|155037.5|155160.1|155030.1|15
1654482640000|2022-06-06 02:30:40|155161|155031|155163.8|155033.8|155166|155036|155158.3|155028.3|18
1654482650000|2022-06-06 02:30:50|155162.1|155032.1|155160.9|155030.9|155163.5|155033.5|155156.9|155026.9|18
1654482660000|2022-06-06 02:31:00|155161.1|155031.1|155168.4|155038.4|155168.4|155038.4|155160.6|155030.6|24
1654482670000|2022-06-06 02:31:10|155168.5|155038.5|155166.9|155036.9|155169|155039|155166.4|155036.4|20
1654482680000|2022-06-06 02:31:20|155165.9|155035.9|155165.1|155035.1|155175.1|155045.1|155165.1|155035.1|28
1654482690000|2022-06-06 02:31:30|155164.4|155034.4|155162.9|155032.9|155164.9|155034.9|155162.6|155032.6|18
1654482700000|2022-06-06 02:31:40|155162.3|155032.3|155160.6|155030.6|155164.2|155034.2|155160.6|155030.6|20
1654482710000|2022-06-06 02:31:50|155160.8|155030.8|155162.3|155032.3|155164.1|155034.1|155160.1|155030.1|16
1654482720000|2022-06-06 02:32:00|155161.9|155031.9|155161.3|155031.3|155165|155035|155159.8|155029.8|20
1654482730000|2022-06-06 02:32:10|155159.2|155029.2|155158|155028|155169.8|155039.8|155155.5|155025.5|22
1654482740000|2022-06-06 02:32:20|155158.1|155028.1|155159.9|155029.9|155163|155033|155157.7|155027.7|23
1654482750000|2022-06-06 02:32:30|155160.5|155030.5|155158.7|155028.7|155160.6|155030.6|155158.5|155028.5|18
1654482760000|2022-06-06 02:32:40|155158.6|155028.6|155155.7|155025.7|155158.6|155028.6|155155.7|155025.7|5
1654482770000|2022-06-06 02:32:50|155150.7|155020.7|155156.2|155026.2|155159.3|155029.3|155150.7|155020.7|14
1654482780000|2022-06-06 02:33:00|155158.4|155028.4|155155.5|155025.5|155158.4|155028.4|155155.3|155025.3|12
1654482790000|2022-06-06 02:33:10|155155.4|155025.4|155111.9|154981.9|155157.5|155027.5|155111.9|154981.9|31
1654482800000|2022-06-06 02:33:20|155102.1|154972.1|155107.2|154977.2|155113.2|154983.2|155102.1|154972.1|29
1654482810000|2022-06-06 02:33:30|155106.3|154976.3|155105.4|154975.4|155112.5|154982.5|155103.3|154973.3|17
1654482820000|2022-06-06 02:33:40|155102.9|154972.9|155087.1|154957.1|155106.2|154976.2|155082.4|154952.4|22
1654482830000|2022-06-06 02:33:50|155086.7|154956.7|155087.9|154957.9|155089|154959|155086|154956|18
1654482840000|2022-06-06 02:34:00|155087.1|154957.1|155128|154998|155128|154998|155086.3|154956.3|28
1654482850000|2022-06-06 02:34:10|155130|155000|155133.1|155003.1|155133.1|155003.1|155122.1|154992.1|24
1654482860000|2022-06-06 02:34:20|155131.7|155001.7|155129.5|154999.5|155139|155009|155128.6|154998.6|22
1654482870000|2022-06-06 02:34:30|155129.7|154999.7|155135|155005|155135|155005|155122.4|154992.4|24
1654482880000|2022-06-06 02:34:40|155134.6|155004.6|155131.5|155001.5|155135.1|155005.1|155130.5|155000.5|24
1654482890000|2022-06-06 02:34:50|155132.9|155002.9|155141.3|155011.3|155152.6|155022.6|155130.4|155000.4|25
1654482900000|2022-06-06 02:35:00|155142.6|155012.6|155152.2|155022.2|155162.8|155032.8|155139.7|155009.7|20
1654482910000|2022-06-06 02:35:10|155154.8|155024.8|155150.7|155020.7|155154.8|155024.8|155137|155007|19
1654482920000|2022-06-06 02:35:20|155151.2|155021.2|155136.4|155006.4|155152.6|155022.6|155136|155006|14
1654482930000|2022-06-06 02:35:30|155135.7|155005.7|155117|155027|155135.7|155037.2|155116.8|155005.7|9
1654482940000|2022-06-06 02:35:40|155119|155029|155116.9|155026.9|155125|155035|155108.2|155018.2|14
1654482950000|2022-06-06 02:35:50|155115.5|155025.5|155135.7|155045.7|155135.7|155045.7|155115.5|155025.5|22
1654482960000|2022-06-06 02:36:00|155136.1|155006.1|155133.9|155003.9|155136.1|155032.8|155112.3|154997.7|21
1654482970000|2022-06-06 02:36:10|155133.5|155003.5|155163|155033|155164.8|155034.8|155131|155001|20
1654482980000|2022-06-06 02:36:20|155162.8|155032.8|155160.8|155030.8|155167.5|155037.5|155160.1|155030.1|28
1654482990000|2022-06-06 02:36:30|155163.9|155033.9|155164.2|155034.2|155164.9|155034.9|155162.9|155032.9|27
1654483000000|2022-06-06 02:36:40|155162.9|155032.9|155154.4|155024.4|155164.7|155034.7|155150.3|155020.3|26
1654483010000|2022-06-06 02:36:50|155154.6|155024.6|155160|155030|155160.2|155030.2|155152.9|155022.9|25
1654483020000|2022-06-06 02:37:00|155159.8|155029.8|155160.1|155030.1|155164.1|155034.1|155156.2|155026.2|28
1654483030000|2022-06-06 02:37:10|155160.3|155030.3|155168.4|155038.4|155169.2|155039.2|155159.3|155029.3|23
1654483040000|2022-06-06 02:37:20|155168.1|155038.1|155169.3|155039.3|155170.1|155040.1|155161.8|155031.8|25
1654483050000|2022-06-06 02:37:30|155171.4|155041.4|155169.7|155039.7|155172.8|155042.8|155161.3|155031.3|30
1654483060000|2022-06-06 02:37:40|155166.5|155036.5|155156.7|155026.7|155168.9|155038.9|155153.5|155023.5|31
1654483070000|2022-06-06 02:37:50|155157|155027|155165.8|155035.8|155168.3|155038.3|155156.1|155026.1|27
1654483080000|2022-06-06 02:38:00|155163.8|155033.8|155162.6|155032.6|155170.3|155040.3|155162.6|155032.6|25
1654483090000|2022-06-06 02:38:10|155169.2|155039.2|155167.4|155037.4|155173.2|155043.2|155158.5|155028.5|36
1654483100000|2022-06-06 02:38:20|155169.9|155039.9|155155.2|155025.2|155170.9|155040.9|155147.5|155017.5|33
1654483110000|2022-06-06 02:38:30|155155.9|155025.9|155167.4|155037.4|155171.5|155041.5|155154|155024|32
1654483120000|2022-06-06 02:38:40|155168|155038|155173.9|155043.9|155227|155048.4|155167.9|154998.2|23
1654483130000|2022-06-06 02:38:50|155178.1|155048.1|155174.8|155044.8|155178.1|155048.1|155172.7|155042.7|19
1654483140000|2022-06-06 02:39:00|155176.5|155046.5|155169.7|155039.7|155177.1|155047.1|155168.5|155038.5|24
1654483150000|2022-06-06 02:39:10|155169.8|155039.8|155172.7|155042.7|155175.1|155045.1|155169.8|155039.8|25
1654483160000|2022-06-06 02:39:20|155176.2|155046.2|155168.3|155038.3|155176.2|155046.2|155168.3|155038.3|19
1654483170000|2022-06-06 02:39:30|155167.8|155037.8|155168.4|155038.4|155169.2|155039.2|155166.9|155036.9|14
1654483180000|2022-06-06 02:39:40|155169.2|155039.2|155168.8|155038.8|155169.3|155039.3|155166.4|155036.4|13
1654483190000|2022-06-06 02:39:50|155168.9|155038.9|155170.4|155040.4|155170.5|155040.5|155165.5|155035.5|26
1654483200000|2022-06-06 02:40:00|155169.7|155039.7|155171|155041|155171.5|155041.5|155169.7|155039.7|22
1654483210000|2022-06-06 02:40:10|155171.5|155041.5|155157.4|155027.4|155173.4|155043.4|155155.2|155025.2|29
1654483220000|2022-06-06 02:40:20|155157.2|155027.2|155167.3|155037.3|155176.5|155046.5|155157.2|155027.2|34
1654483230000|2022-06-06 02:40:30|155168|155038|155164.5|155034.5|155177.1|155047.1|155164.4|155034.4|38
1654483240000|2022-06-06 02:40:40|155164.4|155034.4|155165.1|155035.1|155165.3|155035.3|155162.8|155032.8|37
1654483250000|2022-06-06 02:40:50|155165.5|155035.5|155162.6|155032.6|155205.3|155037.1|155161.6|154990|20
1654483260000|2022-06-06 02:41:00|155168|155038|155163.4|155033.4|155169.7|155039.7|155163.4|155033.4|20
1654483270000|2022-06-06 02:41:10|155163.1|155033.1|155178.6|155048.6|155182.8|155052.8|155163.1|155033.1|21
1654483280000|2022-06-06 02:41:20|155173.1|155043.1|155177.6|155047.6|155188.3|155058.3|155173.1|155043.1|14
1654483290000|2022-06-06 02:41:30|155178.9|155048.9|155168.8|155038.8|155179|155049|155165.1|155035.1|21
1654483300000|2022-06-06 02:41:40|155168.9|155038.9|155167.5|155037.5|155168.9|155038.9|155167.5|155037.5|11
1654483310000|2022-06-06 02:41:50|155165.7|155035.7|155169.1|155039.1|155207.4|155039.1|155165.4|154994.5|13
1654483320000|2022-06-06 02:42:00|155168.6|155038.6|155167.3|155037.3|155179.5|155049.5|155166.6|155036.6|16
1654483330000|2022-06-06 02:42:10|155169.7|155039.7|155166.7|155036.7|155172.5|155042.5|155166.7|155036.7|10
1654483340000|2022-06-06 02:42:20|155166.8|155036.8|155167.5|155037.5|155205.2|155048.2|155166.3|154999.9|17
1654483350000|2022-06-06 02:42:30|155167.9|155037.9|155179.6|155049.6|155187.4|155057.4|155161.3|155031.3|28
1654483360000|2022-06-06 02:42:40|155177.5|155047.5|155174.9|155044.9|155177.7|155047.7|155162.4|155032.4|16
1654483370000|2022-06-06 02:42:50|155176.2|155046.2|155165|155035|155177.9|155047.9|155164.8|155034.8|20
1654483380000|2022-06-06 02:43:00|155164.9|155034.9|155165.9|155035.9|155166.1|155036.1|155164.9|155034.9|10
1654483390000|2022-06-06 02:43:10|155164.9|155034.9|155165.5|155035.5|155201.3|155035.7|155163.9|154998.8|15
1654483400000|2022-06-06 02:43:20|155165.6|155035.6|155164.4|155034.4|155206.2|155035.7|155164.1|154993.8|13
1654483410000|2022-06-06 02:43:30|155164|155034|155165.3|155035.3|155166.8|155036.8|155164|155034|14
1654483420000|2022-06-06 02:43:40|155164.8|155034.8|155165.2|155035.2|155166.8|155036.8|155164.8|155034.8|23
1654483430000|2022-06-06 02:43:50|155165.8|155035.8|155165|155035|155165.8|155035.8|155164.8|155034.8|10
1654483440000|2022-06-06 02:44:00|155165.6|155035.6|155186.4|155056.4|155202.1|155057.1|155162.7|155000.7|15
1654483450000|2022-06-06 02:44:10|155184.1|155054.1|155166.6|155036.6|155184.1|155054.1|155165.4|155035.4|20
1654483460000|2022-06-06 02:44:20|155166.8|155036.8|155169.3|155039.3|155170.2|155040.2|155166.6|155036.6|12
1654483470000|2022-06-06 02:44:30|155165.6|155035.6|155168.3|155038.3|155175.6|155045.6|155165.6|155035.6|11
1654483480000|2022-06-06 02:44:40|155167.8|155037.8|155165.9|155035.9|155168|155038|155161.1|155031.1|11
1654483490000|2022-06-06 02:44:50|155166.1|155036.1|155168.3|155038.3|155168.6|155038.6|155166|155036|15
1654483500000|2022-06-06 02:45:00|155168.8|155038.8|155167.9|155037.9|155169.7|155039.7|155167.8|155037.8|8
1654483510000|2022-06-06 02:45:10|155168.6|155038.6|155169.3|155039.3|155169.3|155039.3|155167.8|155037.8|5
1654483520000|2022-06-06 02:45:20|155169|155039|155170.9|155040.9|155170.9|155040.9|155166.5|155036.5|4
1654483530000|2022-06-06 02:45:30|155169.1|155039.1|155172.5|155042.5|155203.9|155043.7|155166.8|155003.2|15
1654483540000|2022-06-06 02:45:40|155171.1|155041.1|155168.4|155038.4|155171.1|155041.1|155168.4|155038.4|17
1654483550000|2022-06-06 02:45:50|155168.9|155038.9|155168|155038|155169.4|155039.4|155168|155038|11
1654483560000|2022-06-06 02:46:00|155168.2|155038.2|155166|155036|155169.2|155039.2|155166|155036|14
1654483570000|2022-06-06 02:46:10|155167.1|155037.1|155166.1|155036.1|155167.7|155037.7|155166|155036|14
1654483580000|2022-06-06 02:46:20|155166.6|155036.6|155198.4|155068.4|155203.7|155071.1|155161.1|155000.5|17
1654483590000|2022-06-06 02:46:30|155162|155032|155142.7|155012.7|155202.1|155043.7|155142.6|155000.9|36
1654483600000|2022-06-06 02:46:40|155141.3|155011.3|155153.7|155023.7|155164.5|155034.5|155131.8|155001.8|28
1654483610000|2022-06-06 02:46:50|155153.8|155023.8|155151|155021|155198.1|155031.9|155146.1|154980|17
1654483620000|2022-06-06 02:47:00|155151.2|155021.2|155149.5|155019.5|155165|155035|155147.5|155017.5|28
1654483630000|2022-06-06 02:47:10|155150.4|155020.4|155153.8|155023.8|155161|155031|155150.4|155020.4|21
1654483640000|2022-06-06 02:47:20|155153.3|155023.3|155159.5|155029.5|155159.6|155029.6|155151.6|155021.6|25
1654483650000|2022-06-06 02:47:30|155159.9|155029.9|155157.7|155027.7|155160.3|155030.3|155152.3|155022.3|24
1654483660000|2022-06-06 02:47:40|155157.5|155027.5|155156.6|155026.6|155159.5|155029.5|155156|155026|14
1654483670000|2022-06-06 02:47:50|155154.7|155024.7|155154.3|155024.3|155157.1|155027.1|155152.5|155022.5|21
1654483680000|2022-06-06 02:48:00|155152.7|155022.7|155148.6|155018.6|155155.4|155025.4|155148.6|155018.6|28
1654483690000|2022-06-06 02:48:10|155149.7|155019.7|155149.4|155019.4|155151.9|155021.9|155147.8|155017.8|23
1654483700000|2022-06-06 02:48:20|155149.3|155019.3|155151.9|155021.9|155152.5|155022.5|155147.5|155017.5|21
1654483710000|2022-06-06 02:48:30|155151.5|155021.5|155149.9|155019.9|155152.3|155022.3|155148.5|155018.5|20
1654483720000|2022-06-06 02:48:40|155149.6|155019.6|155149.1|155019.1|155151.1|155021.1|155148.2|155018.2|13
1654483730000|2022-06-06 02:48:50|155149.4|155019.4|155150.4|155020.4|155150.9|155020.9|155148.3|155018.3|8
1654483740000|2022-06-06 02:49:00|155151.6|155021.6|155158.7|155028.7|155158.7|155028.7|155151.6|155021.6|29
1654483750000|2022-06-06 02:49:10|155156.3|155026.3|155154.2|155024.2|155157.4|155027.4|155154.2|155024.2|25
1654483760000|2022-06-06 02:49:20|155155.4|155025.4|155153.9|155023.9|155155.9|155025.9|155152.5|155022.5|19
1654483770000|2022-06-06 02:49:30|155154.9|155024.9|155152.9|155022.9|155154.9|155024.9|155151.9|155021.9|11
1654483780000|2022-06-06 02:49:40|155153.4|155023.4|155152.3|155022.3|155156.6|155026.6|155152.3|155022.3|16
1654483790000|2022-06-06 02:49:50|155153.1|155023.1|155153.1|155023.1|155153.6|155023.6|155150.9|155020.9|12
1654483800000|2022-06-06 02:50:00|155153.5|155023.5|155155.8|155025.8|155195.8|155027.1|155153.5|154986.1|12
1654483810000|2022-06-06 02:50:10|155191.6|154990.3|155156.1|155026.1|155199|155026.6|155155.4|154982.9|15
1654483820000|2022-06-06 02:50:20|155155.6|155025.6|155153.2|155023.2|155193.3|155026.1|155149.2|154986.8|19
1654483830000|2022-06-06 02:50:30|155152.4|155022.4|155153.5|155023.5|155153.9|155023.9|155149.7|155019.7|14
1654483840000|2022-06-06 02:50:40|155150.6|155020.6|155154.2|155024.2|155154.5|155024.5|155149.7|155019.7|16
1654483850000|2022-06-06 02:50:50|155154.4|155024.4|155154.5|155024.5|155192.8|155026.2|155154.4|154988.7|19
1654483860000|2022-06-06 02:51:00|155151.1|155021.1|155151.1|155021.1|155152.7|155022.7|155149.9|155019.9|24
1654483870000|2022-06-06 02:51:10|155151|155021|155150.7|155020.7|155151|155021|155148.9|155018.9|20
1654483880000|2022-06-06 02:51:20|155151|155021|155154.6|155024.6|155155.7|155025.7|155151|155021|12
1654483890000|2022-06-06 02:51:30|155154.3|155024.3|155195.2|154978.4|155195.2|155025.7|155151.2|154978.4|22
1654483900000|2022-06-06 02:51:40|155189.2|154984.8|155153.6|155023.6|155189.2|155025.5|155153.4|154984.8|25
1654483910000|2022-06-06 02:51:50|155151.9|155021.9|155154.7|155024.7|155155.5|155025.5|155151.9|155021.9|18
1654483920000|2022-06-06 02:52:00|155154.9|155024.9|155154.1|155024.1|155155.4|155025.4|155153.9|155023.9|15
1654483930000|2022-06-06 02:52:10|155153.6|155023.6|155157.9|155027.9|155159.5|155029.5|155153.6|155023.6|18
1654483940000|2022-06-06 02:52:20|155157.7|155027.7|155163.9|155033.9|155163.9|155033.9|155157.7|155027.7|28
1654483950000|2022-06-06 02:52:30|155162.2|155032.2|155166.5|155036.5|155166.5|155036.5|155162|155032|16
1654483960000|2022-06-06 02:52:40|155166.1|155036.1|155169.7|155039.7|155177|155047|155165.8|155035.8|25
1654483970000|2022-06-06 02:52:50|155168.7|155038.7|155163|155033|155168.7|155038.7|155163|155033|22
1654483980000|2022-06-06 02:53:00|155162.9|155032.9|155165.9|155035.9|155165.9|155035.9|155162.8|155032.8|16
1654483990000|2022-06-06 02:53:10|155166|155036|155167.3|155037.3|155167.9|155037.9|155163.8|155033.8|21
1654484000000|2022-06-06 02:53:20|155167.1|155037.1|155166.9|155036.9|155167.9|155037.9|155166.4|155036.4|18
1654484010000|2022-06-06 02:53:30|155166.1|155036.1|155165.3|155035.3|155166.6|155036.6|155164.6|155034.6|14
1654484020000|2022-06-06 02:53:40|155165.6|155035.6|155163.5|155033.5|155220|155039.1|155163.5|154982|21
1654484030000|2022-06-06 02:53:50|155162.8|155032.8|155168.6|155038.6|155169|155039|155162.8|155032.8|24
1654484040000|2022-06-06 02:54:00|155168.1|155038.1|155165.9|155035.9|155168.1|155038.1|155164.9|155034.9|21
1654484050000|2022-06-06 02:54:10|155165.7|155035.7|155167|155037|155167.5|155037.5|155165.1|155035.1|14
1654484060000|2022-06-06 02:54:20|155166.6|155036.6|155166.7|155036.7|155206.5|155037.5|155166.2|154998.7|14
1654484070000|2022-06-06 02:54:30|155167.4|155037.4|155166|155036|155167.5|155037.5|155166|155036|7
1654484080000|2022-06-06 02:54:40|155165.4|155035.4|155170|155040|155170|155040|155165.4|155035.4|9
1654484090000|2022-06-06 02:54:50|155169.4|155039.4|155166.5|155036.5|155169.4|155039.4|155160.7|155030.7|13
1654484100000|2022-06-06 02:55:00|155164.4|155034.4|155166.6|155036.6|155167.9|155037.9|155164.4|155034.4|7
1654484110000|2022-06-06 02:55:10|155165.7|155035.7|155166.8|155036.8|155166.8|155036.8|155165.4|155035.4|6
1654484120000|2022-06-06 02:55:20|155166.2|155036.2|155166.9|155036.9|155168.9|155038.9|155163.1|155033.1|17
1654484130000|2022-06-06 02:55:30|155166.7|155036.7|155168.8|155038.8|155195|155047|155163.3|154990|21
1654484140000|2022-06-06 02:55:40|155169.3|155039.3|155170.3|155040.3|155174.5|155044.5|155169.3|155039.3|26
1654484150000|2022-06-06 02:55:50|155171.1|155041.1|155169.5|155039.5|155172|155042|155169.4|155039.4|17
1654484160000|2022-06-06 02:56:00|155167.9|155037.9|155162.9|155032.9|155171|155041|155162.9|155032.9|23
1654484170000|2022-06-06 02:56:10|155163.1|155033.1|155169.4|155039.4|155169.9|155039.9|155163|155033|21
1654484180000|2022-06-06 02:56:20|155169.2|155039.2|155169.9|155039.9|155172|155042|155169.2|155039.2|14
1654484190000|2022-06-06 02:56:30|155170.7|155040.7|155168.1|155038.1|155171.3|155041.3|155168.1|155038.1|6
1654484200000|2022-06-06 02:56:40|155168.3|155038.3|155171.2|155041.2|155171.4|155041.4|155167.5|155037.5|11
1654484210000|2022-06-06 02:56:50|155135.5|155045.5|155168.8|155038.8|155171.1|155056|155135.5|155035.5|13
1654484220000|2022-06-06 02:57:00|155169.9|155039.9|155166.3|155036.3|155170.2|155040.2|155163.8|155033.8|21
1654484230000|2022-06-06 02:57:10|155165.8|155035.8|155163.9|155033.9|155165.8|155035.8|155163.1|155033.1|9
1654484240000|2022-06-06 02:57:20|155163.8|155033.8|155159.9|155029.9|155166.9|155036.9|155158.2|155028.2|16
1654484250000|2022-06-06 02:57:30|155159.6|155029.6|155162.5|155032.5|155169.7|155039.7|155151.9|155021.9|16
1654484260000|2022-06-06 02:57:40|155161.8|155031.8|155163.4|155033.4|155175.2|155045.2|155161.7|155031.7|18
1654484270000|2022-06-06 02:57:50|155162.2|155032.2|155166.7|155036.7|155172.4|155042.4|155162.2|155032.2|12
1654484280000|2022-06-06 02:58:00|155169|155039|155171.6|155041.6|155171.6|155041.6|155164.4|155034.4|20
1654484290000|2022-06-06 02:58:10|155168.5|155038.5|155167.8|155037.8|155168.5|155038.5|155167.8|155037.8|4
1654484300000|2022-06-06 02:58:20|155167.2|155037.2|155168.1|155038.1|155170.3|155040.3|155163.2|155033.2|9
1654484310000|2022-06-06 02:58:30|155170.2|155040.2|155180.2|155050.2|155181|155051|155170.2|155040.2|13
1654484320000|2022-06-06 02:58:40|155181|155051|155169.3|155039.3|155181|155051|155168.7|155038.7|10
1654484330000|2022-06-06 02:58:50|155169|155039|155175.8|155045.8|155177.4|155047.4|155165.2|155035.2|23
1654484340000|2022-06-06 02:59:00|155170.9|155040.9|155173.9|155043.9|155175.8|155045.8|155167.4|155037.4|10
1654484350000|2022-06-06 02:59:10|155169.8|155039.8|155178.9|155048.9|155178.9|155048.9|155162.4|155032.4|23
1654484360000|2022-06-06 02:59:20|155174.9|155044.9|155168.7|155038.7|155174.9|155044.9|155168.1|155038.1|20
1654484370000|2022-06-06 02:59:30|155169.6|155039.6|155167.4|155037.4|155169.6|155039.6|155165.2|155035.2|7
1654484380000|2022-06-06 02:59:40|155167.1|155037.1|155172.1|155042.1|155172.1|155042.1|155167.1|155037.1|20
1654484390000|2022-06-06 02:59:50|155169.2|155039.2|155168.8|155038.8|155170.1|155040.1|155163.8|155033.8|16
1654484400000|2022-06-06 03:00:00|155168.5|155038.5|155165.2|155035.2|155168.5|155038.5|155165.2|155035.2|12
1654484410000|2022-06-06 03:00:10|155165.6|155035.6|155165.2|155035.2|155168.6|155038.6|155158.1|155028.1|16
1654484420000|2022-06-06 03:00:20|155165.1|155035.1|155166.6|155036.6|155167|155037|155157|155027|21
1654484430000|2022-06-06 03:00:30|155160.6|155030.6|155167.8|155037.8|155167.8|155037.8|155156.4|155026.4|14
1654484440000|2022-06-06 03:00:40|155167.6|155037.6|155168.7|155038.7|155168.9|155038.9|155159|155029|16
1654484450000|2022-06-06 03:00:50|155168.6|155038.6|155168.8|155038.8|155170.2|155040.2|155167.2|155037.2|11
1654484460000|2022-06-06 03:01:00|155166.4|155036.4|155166.5|155036.5|155169.2|155039.2|155158.6|155028.6|13
1654484470000|2022-06-06 03:01:10|155165.9|155035.9|155169.2|155039.2|155171.1|155041.1|155165.4|155035.4|11
1654484480000|2022-06-06 03:01:20|155168.1|155038.1|155168.5|155038.5|155169.8|155039.8|155167.4|155037.4|9
1654484490000|2022-06-06 03:01:30|155169.9|155039.9|155169.9|155039.9|155172|155042|155166|155036|12
1654484500000|2022-06-06 03:01:40|155169|155039|155169|155039|155170.9|155040.9|155168.1|155038.1|12
1654484510000|2022-06-06 03:01:50|155169.6|155039.6|155170.9|155040.9|155175.5|155045.5|155164.3|155034.3|19
1654484520000|2022-06-06 03:02:00|155171.4|155041.4|155173.7|155043.7|155174.7|155044.7|155169.4|155039.4|19
1654484530000|2022-06-06 03:02:10|155174.2|155044.2|155169.7|155039.7|155174.4|155044.4|155168.8|155038.8|16
1654484540000|2022-06-06 03:02:20|155170.6|155040.6|155174|155044|155174|155044|155169.9|155039.9|11
1654484550000|2022-06-06 03:02:30|155172.3|155042.3|155172.8|155042.8|155173.5|155043.5|155168.2|155038.2|12
1654484560000|2022-06-06 03:02:40|155173.3|155043.3|155174.2|155044.2|155174.2|155044.2|155171.8|155041.8|10
1654484570000|2022-06-06 03:02:50|155173.9|155043.9|155171.3|155041.3|155174.8|155044.8|155171.2|155041.2|17
1654484580000|2022-06-06 03:03:00|155171.8|155041.8|155172.1|155042.1|155174.2|155044.2|155171.8|155041.8|14
1654484590000|2022-06-06 03:03:10|155172.2|155042.2|155171.4|155041.4|155172.5|155042.5|155171.4|155041.4|13
1654484600000|2022-06-06 03:03:20|155174.1|155044.1|155170.8|155040.8|155175.2|155045.2|155170.8|155040.8|10
1654484610000|2022-06-06 03:03:30|155174.8|155044.8|155166|155036|155174.8|155044.8|155166|155036|10
1654484620000|2022-06-06 03:03:40|155166.4|155036.4|155167|155037|155167.5|155037.5|155166|155036|14
1654484630000|2022-06-06 03:03:50|155167.2|155037.2|155170.3|155040.3|155172.7|155042.7|155167.2|155037.2|13
1654484640000|2022-06-06 03:04:00|155170|155040|155169.5|155039.5|155171.8|155041.8|155168.4|155038.4|15
1654484650000|2022-06-06 03:04:10|155172.6|155042.6|155160.3|155030.3|155172.6|155042.6|155157.3|155027.3|17
1654484660000|2022-06-06 03:04:20|155160|155030|155159.1|155029.1|155164.3|155034.3|155157.9|155027.9|15
1654484670000|2022-06-06 03:04:30|155158.4|155028.4|155159.3|155029.3|155161|155031|155158.4|155028.4|12
1654484680000|2022-06-06 03:04:40|155158.8|155028.8|155158.7|155028.7|155160.4|155030.4|155156.9|155026.9|14
1654484690000|2022-06-06 03:04:50|155160.9|155030.9|155157.7|155027.7|155160.9|155030.9|155157.3|155027.3|10
1654484700000|2022-06-06 03:05:00|155156.4|155026.4|155158|155028|155161.3|155031.3|155154.6|155024.6|18
1654484710000|2022-06-06 03:05:10|155158.2|155028.2|155161|155031|155161.3|155031.3|155155.3|155025.3|12
1654484720000|2022-06-06 03:05:20|155160.7|155030.7|155165.5|155035.5|155166.9|155036.9|155160.7|155030.7|12
1654484730000|2022-06-06 03:05:30|155166.2|155036.2|155166.5|155036.5|155167|155037|155162.9|155032.9|20
1654484740000|2022-06-06 03:05:40|155165.4|155035.4|155165|155035|155165.8|155035.8|155162.7|155032.7|13
1654484750000|2022-06-06 03:05:50|155165.2|155035.2|155165.3|155035.3|155167.1|155037.1|155163.7|155033.7|10
1654484760000|2022-06-06 03:06:00|155165.4|155035.4|155164.7|155034.7|155168.8|155038.8|155157.2|155027.2|17
1654484770000|2022-06-06 03:06:10|155165.1|155035.1|155160.7|155030.7|155165.1|155035.1|155160.5|155030.5|24
1654484780000|2022-06-06 03:06:20|155160.9|155030.9|155167.5|155037.5|155167.9|155037.9|155160.9|155030.9|19
1654484790000|2022-06-06 03:06:30|155163.3|155033.3|155165.6|155035.6|155168.8|155038.8|155163.3|155033.3|14
1654484800000|2022-06-06 03:06:40|155166.3|155036.3|155158.9|155028.9|155166.9|155036.9|155158.9|155028.9|8
1654484810000|2022-06-06 03:06:50|155158|155028|155161.4|155031.4|155162|155032|155158|155028|14
1654484820000|2022-06-06 03:07:00|155160.8|155030.8|155160.5|155030.5|155162.3|155032.3|155159.8|155029.8|11
1654484830000|2022-06-06 03:07:10|155159.4|155029.4|155158.7|155028.7|155163.7|155033.7|155158.7|155028.7|16
1654484840000|2022-06-06 03:07:20|155158.6|155028.6|155157.3|155027.3|155159.2|155029.2|155153.2|155023.2|19
1654484850000|2022-06-06 03:07:30|155157.4|155027.4|155148|155018|155161.4|155031.4|155148|155018|21
1654484860000|2022-06-06 03:07:40|155149.3|155019.3|155148.1|155018.1|155151.1|155021.1|155144.8|155014.8|28
1654484870000|2022-06-06 03:07:50|155148.7|155018.7|155150.9|155020.9|155152.3|155022.3|155148.3|155018.3|12
1654484880000|2022-06-06 03:08:00|155151.8|155021.8|155153.8|155023.8|155157.1|155027.1|155149.5|155019.5|18
1654484890000|2022-06-06 03:08:10|155153.5|155023.5|155154.5|155024.5|155157.2|155027.2|155152.8|155022.8|18
1654484900000|2022-06-06 03:08:20|155154.9|155024.9|155157.8|155027.8|155157.8|155027.8|155154.4|155024.4|14
1654484910000|2022-06-06 03:08:30|155158.1|155028.1|155157.2|155027.2|155158.4|155028.4|155156.4|155026.4|10
1654484920000|2022-06-06 03:08:40|155154.8|155024.8|155150.8|155020.8|155155.9|155025.9|155145.2|155015.2|28
1654484930000|2022-06-06 03:08:50|155151.7|155021.7|155148.9|155018.9|155151.7|155021.7|155147.6|155017.6|19
1654484940000|2022-06-06 03:09:00|155146.6|155016.6|155146.4|155016.4|155149.3|155019.3|155146.4|155016.4|18
1654484950000|2022-06-06 03:09:10|155146.5|155016.5|155148.4|155018.4|155152|155022|155143.6|155013.6|23
1654484960000|2022-06-06 03:09:20|155147.9|155017.9|155145.9|155015.9|155148.3|155018.3|155145.9|155015.9|15
1654484970000|2022-06-06 03:09:30|155147.8|155017.8|155144.2|155014.2|155147.8|155017.8|155144.2|155014.2|16
1654484980000|2022-06-06 03:09:40|155144.5|155014.5|155099.8|154969.8|155146.7|155016.7|155097.8|154967.8|21
1654484990000|2022-06-06 03:09:50|155098|154968|155091.3|154961.3|155102.3|154972.3|155091.3|154961.3|29
1654485000000|2022-06-06 03:10:00|155095.5|154965.5|155092.1|154962.1|155098.3|154968.3|155092.1|154962.1|18
1654485010000|2022-06-06 03:10:10|155092|154962|155101.6|154971.6|155101.6|154971.6|155091.6|154961.6|9
1654485020000|2022-06-06 03:10:20|155101.1|154971.1|155084.5|154954.5|155101.1|154971.1|155080.7|154950.7|16
1654485030000|2022-06-06 03:10:30|155084.2|154954.2|155094.8|154964.8|155096.8|154966.8|155082.4|154952.4|18
1654485040000|2022-06-06 03:10:40|155094.5|154964.5|155091.6|154961.6|155094.5|154964.5|155091.2|154961.2|22
1654485050000|2022-06-06 03:10:50|155092|154962|155094.4|154964.4|155095.2|154965.2|155091.6|154961.6|18
1654485060000|2022-06-06 03:11:00|155094.7|154964.7|155096.9|154966.9|155096.9|154966.9|155094.2|154964.2|14
1654485070000|2022-06-06 03:11:10|155096.6|154966.6|155094.6|154964.6|155097.2|154967.2|155094.1|154964.1|11
1654485080000|2022-06-06 03:11:20|155094.1|154964.1|155094.5|154964.5|155096.3|154966.3|155094.1|154964.1|8
1654485090000|2022-06-06 03:11:30|155094.6|154964.6|155093.5|154963.5|155096.3|154966.3|155093.5|154963.5|8
1654485100000|2022-06-06 03:11:40|155093.2|154963.2|155094.7|154964.7|155096.2|154966.2|155093.2|154963.2|13
1654485110000|2022-06-06 03:11:50|155095|154965|155097.9|154967.9|155101.6|154971.6|155095|154965|18
1654485120000|2022-06-06 03:12:00|155098.1|154968.1|155098.3|154968.3|155099.1|154969.1|155097|154967|18
1654485130000|2022-06-06 03:12:10|155097|154967|155160.6|155030.6|155167.8|155037.8|155096.6|154966.6|23
1654485140000|2022-06-06 03:12:20|155158.2|155028.2|155158.6|155028.6|155162.8|155032.8|155150.5|155020.5|21
1654485150000|2022-06-06 03:12:30|155159.4|155029.4|155147.2|155017.2|155159.4|155029.4|155147|155017|20
1654485160000|2022-06-06 03:12:40|155147.5|155017.5|155148.1|155018.1|155149.2|155019.2|155147.3|155017.3|15
1654485170000|2022-06-06 03:12:50|155148.2|155018.2|155147.2|155017.2|155148.2|155018.2|155146.6|155016.6|7
1654485180000|2022-06-06 03:13:00|155147.1|155017.1|155147.4|155017.4|155148.6|155018.6|155145.2|155015.2|25
1654485190000|2022-06-06 03:13:10|155147.3|155017.3|155148.6|155018.6|155148.8|155018.8|155145.8|155015.8|15
1654485200000|2022-06-06 03:13:20|155148.8|155018.8|155146.8|155016.8|155148.9|155018.9|155146.3|155016.3|14
1654485210000|2022-06-06 03:13:30|155147.2|155017.2|155148.7|155018.7|155149.6|155019.6|155147.2|155017.2|12
1654485220000|2022-06-06 03:13:40|155148.3|155018.3|155148.8|155018.8|155150.8|155020.8|155147.6|155017.6|13
1654485230000|2022-06-06 03:13:50|155148.4|155018.4|155150.9|155020.9|155152.7|155022.7|155145.5|155015.5|21
1654485240000|2022-06-06 03:14:00|155151.2|155021.2|155161|155031|155161|155031|155151.2|155021.2|21
1654485250000|2022-06-06 03:14:10|155158.7|155028.7|155157.7|155027.7|155160.3|155030.3|155157.7|155027.7|13
1654485260000|2022-06-06 03:14:20|155158.1|155028.1|155153.4|155023.4|155159.4|155029.4|155153.2|155023.2|13
1654485270000|2022-06-06 03:14:30|155153|155023|155154.4|155024.4|155156.1|155026.1|155152.9|155022.9|12
1654485280000|2022-06-06 03:14:40|155153.2|155023.2|155152.2|155022.2|155153.3|155023.3|155152.2|155022.2|10
1654485290000|2022-06-06 03:14:50|155152.3|155022.3|155152.9|155022.9|155156|155026|155152.3|155022.3|14
1654485300000|2022-06-06 03:15:00|155152.4|155022.4|155153.1|155023.1|155157.9|155027.9|155150.3|155020.3|29
1654485310000|2022-06-06 03:15:10|155153.7|155023.7|155153|155023|155163.6|155033.6|155151.9|155021.9|22
1654485320000|2022-06-06 03:15:20|155152.6|155022.6|155153.2|155023.2|155153.7|155023.7|155152|155022|14
1654485330000|2022-06-06 03:15:30|155151.9|155021.9|155152.5|155022.5|155154.4|155024.4|155151.1|155021.1|13
1654485340000|2022-06-06 03:15:40|155152.6|155022.6|155159|155029|155160.2|155030.2|155151.4|155021.4|11
1654485350000|2022-06-06 03:15:50|155159.4|155029.4|155152.3|155022.3|155159.4|155029.4|155152.1|155022.1|11
1654485360000|2022-06-06 03:16:00|155152.6|155022.6|155150.2|155020.2|155153.1|155023.1|155150.2|155020.2|7
1654485370000|2022-06-06 03:16:10|155150.6|155020.6|155161.9|155031.9|155164.2|155034.2|155150.6|155020.6|18
1654485380000|2022-06-06 03:16:20|155161.7|155031.7|155159.1|155029.1|155161.8|155031.8|155158.2|155028.2|7
1654485390000|2022-06-06 03:16:30|155151.6|155021.6|155166.5|155036.5|155166.5|155036.5|155150.6|155020.6|19
1654485400000|2022-06-06 03:16:40|155163|155033|155155.3|155025.3|155163|155033|155152.7|155022.7|12
1654485410000|2022-06-06 03:16:50|155159.5|155029.5|155154|155024|155159.5|155029.5|155153.2|155023.2|10
1654485420000|2022-06-06 03:17:00|155153.7|155023.7|155155.9|155025.9|155156.7|155026.7|155153.5|155023.5|7
1654485430000|2022-06-06 03:17:10|155155.8|155025.8|155155.8|155025.8|155160.8|155030.8|155155.8|155025.8|7
1654485440000|2022-06-06 03:17:20|155156.3|155026.3|155155.2|155025.2|155156.3|155026.3|155155.2|155025.2|4
1654485450000|2022-06-06 03:17:30|155154.5|155024.5|155157.9|155027.9|155164.4|155034.4|155152|155022|11
1654485460000|2022-06-06 03:17:40|155158.8|155028.8|155155.8|155025.8|155168.6|155038.6|155151.7|155021.7|10
1654485470000|2022-06-06 03:17:50|155157.3|155027.3|155152.3|155022.3|155162.5|155032.5|155152.3|155022.3|10
1654485480000|2022-06-06 03:18:00|155152.4|155022.4|155155.7|155025.7|155160.4|155030.4|155152.3|155022.3|17
1654485490000|2022-06-06 03:18:10|155158.1|155028.1|155156.2|155026.2|155158.5|155028.5|155155.2|155025.2|14
1654485500000|2022-06-06 03:18:20|155157|155027|155158.8|155028.8|155161.4|155031.4|155157|155027|7
1654485510000|2022-06-06 03:18:30|155161.1|155031.1|155156.9|155026.9|155199.4|155047.8|155155.6|154992.1|27
1654485520000|2022-06-06 03:18:40|155156.6|155026.6|155161.9|155031.9|155166.4|155036.4|155156.6|155026.6|21
1654485530000|2022-06-06 03:18:50|155165.9|155035.9|155161.5|155031.5|155165.9|155035.9|155156.7|155026.7|17
1654485540000|2022-06-06 03:19:00|155166.9|155036.9|155164.5|155034.5|155168.8|155038.8|155155.8|155025.8|18
1654485550000|2022-06-06 03:19:10|155163.5|155033.5|155158.7|155028.7|155169|155039|155157.6|155027.6|15
1654485560000|2022-06-06 03:19:20|155157.1|155027.1|155163|155033|155169.9|155039.9|155157.1|155027.1|15
1654485570000|2022-06-06 03:19:30|155175.4|155045.4|155156|155026|155175.4|155045.4|155155.7|155025.7|8
1654485580000|2022-06-06 03:19:40|155155.2|155025.2|155160|155030|155160|155030|155155.2|155025.2|5
1654485590000|2022-06-06 03:19:50|155159.2|155029.2|155157.8|155027.8|155159.2|155029.2|155157.7|155027.7|5
1654485600000|2022-06-06 03:20:00|155156.7|155026.7|155161.6|155031.6|155193.4|155031.6|155154.9|154988.5|8
1654485610000|2022-06-06 03:20:10|155158.5|155028.5|155159.6|155029.6|155161.4|155031.4|155158.5|155028.5|12
1654485620000|2022-06-06 03:20:20|155159.4|155029.4|155161.3|155031.3|155161.3|155031.3|155156.9|155026.9|8
1654485630000|2022-06-06 03:20:30|155160.6|155030.6|155164.3|155034.3|155165|155035|155156.4|155026.4|13
1654485640000|2022-06-06 03:20:40|155160.1|155030.1|155160.3|155030.3|155160.3|155030.3|155159.9|155029.9|5
1654485650000|2022-06-06 03:20:50|155160.5|155030.5|155169.6|155039.6|155170.8|155040.8|155157.9|155027.9|22
1654485660000|2022-06-06 03:21:00|155170.1|155040.1|155167.6|155037.6|155176.5|155046.5|155160.8|155030.8|22
1654485670000|2022-06-06 03:21:10|155167.5|155037.5|155173.4|155043.4|155175.5|155045.5|155167.4|155037.4|10
1654485680000|2022-06-06 03:21:20|155169.4|155039.4|155178.1|155048.1|155180.1|155050.1|155166.4|155036.4|19
1654485690000|2022-06-06 03:21:30|155172.9|155042.9|155174|155044|155175.8|155045.8|155166.6|155036.6|14
1654485700000|2022-06-06 03:21:40|155173|155043|155168.4|155038.4|155173|155043|155167.4|155037.4|20
1654485710000|2022-06-06 03:21:50|155162.8|155032.8|155166.1|155036.1|155168.6|155038.6|155162.8|155032.8|13
1654485720000|2022-06-06 03:22:00|155165.8|155035.8|155168.4|155038.4|155203.2|155038.4|155163|154990.7|12
1654485730000|2022-06-06 03:22:10|155168.1|155038.1|155166.7|155036.7|155175|155045|155163.8|155033.8|17
1654485740000|2022-06-06 03:22:20|155166.4|155036.4|155166.1|155036.1|155166.7|155036.7|155163.9|155033.9|20
1654485750000|2022-06-06 03:22:30|155165.9|155035.9|155164.8|155034.8|155166.3|155036.3|155163.6|155033.6|15
1654485760000|2022-06-06 03:22:40|155163.9|155033.9|155163.9|155033.9|155164.3|155034.3|155163.7|155033.7|9
1654485770000|2022-06-06 03:22:50|155165.1|155035.1|155161.6|155031.6|155172.9|155042.9|155160.9|155030.9|13
1654485780000|2022-06-06 03:23:00|155161.3|155031.3|155161.6|155031.6|155166.8|155054.3|155140.9|155030.4|21
1654485790000|2022-06-06 03:23:10|155162.1|155032.1|155170|155040|155173.7|155043.7|155159.5|155029.5|12
1654485800000|2022-06-06 03:23:20|155169.6|155039.6|155165.3|155035.3|155176.1|155046.1|155163|155033|18
1654485810000|2022-06-06 03:23:30|155165.7|155035.7|155177.9|155047.9|155177.9|155047.9|155164.8|155034.8|12
1654485820000|2022-06-06 03:23:40|155176|155046|155165.9|155035.9|155179|155049|155165.9|155035.9|17
1654485830000|2022-06-06 03:23:50|155169.9|155039.9|155200.6|154992.9|155210|155039.9|155166.6|154988.2|7
1654485840000|2022-06-06 03:24:00|155169.9|155039.9|155164.9|155034.9|155169.9|155039.9|155164.8|155034.8|10
1654485850000|2022-06-06 03:24:10|155165.6|155035.6|155168.3|155038.3|155168.3|155038.3|155165.5|155035.5|8
1654485860000|2022-06-06 03:24:20|155168.1|155038.1|155168.1|155038.1|155177.4|155047.4|155166.5|155036.5|14
1654485870000|2022-06-06 03:24:30|155167.8|155037.8|155168.5|155038.5|155168.5|155038.5|155167|155037|12
1654485880000|2022-06-06 03:24:40|155167.9|155037.9|155166|155036|155167.9|155037.9|155163.7|155033.7|12
1654485890000|2022-06-06 03:24:50|155170.2|155040.2|155168.9|155038.9|155170.2|155040.2|155166.6|155036.6|7
1654485900000|2022-06-06 03:25:00|155169|155039|155165.8|155035.8|155169|155039|155165.8|155035.8|11
1654485910000|2022-06-06 03:25:10|155165.5|155035.5|155175.7|155045.7|155175.7|155045.7|155165.5|155035.5|9
1654485920000|2022-06-06 03:25:20|155174.7|155044.7|155171.5|155041.5|155174.7|155044.7|155171.5|155041.5|3
1654485930000|2022-06-06 03:25:30|155171.2|155041.2|155171.4|155041.4|155180.3|155050.3|155171.2|155041.2|9
1654485940000|2022-06-06 03:25:40|155170.1|155040.1|155162|155032|155186.2|155056.2|155162|155032|7
1654485950000|2022-06-06 03:25:50|155163.9|155033.9|155165.2|155035.2|155171|155041|155162.6|155032.6|8
1654485960000|2022-06-06 03:26:00|155176.6|155046.6|155167.8|155037.8|155176.6|155046.6|155164.1|155034.1|13
1654485970000|2022-06-06 03:26:10|155177.9|155047.9|155175.3|155045.3|155178.6|155048.6|155173.6|155043.6|7
1654485980000|2022-06-06 03:26:20|155173.5|155043.5|155175.4|155045.4|155180.6|155050.6|155169.7|155039.7|5
1654485990000|2022-06-06 03:26:30|155173.1|155043.1|155176.4|155046.4|155177.8|155047.8|155171|155041|4
1654486000000|2022-06-06 03:26:40|155160|155030|155182.8|155052.8|155182.8|155052.8|155158.2|155028.2|6
1654486010000|2022-06-06 03:26:50|155174.6|155044.6|155164.6|155034.6|155174.6|155044.6|155163.4|155033.4|9
1654486020000|2022-06-06 03:27:00|155163.3|155033.3|155163.9|155033.9|155166.1|155036.1|155163.3|155033.3|11
1654486030000|2022-06-06 03:27:10|155163.4|155033.4|155168.4|155038.4|155169.2|155039.2|155163.2|155033.2|8
1654486040000|2022-06-06 03:27:20|155168.8|155038.8|155176.7|155046.7|155178.4|155048.4|155166.4|155036.4|10
1654486050000|2022-06-06 03:27:30|155175.7|155045.7|155166.3|155036.3|155176.8|155046.8|155165.9|155035.9|11
1654486060000|2022-06-06 03:27:40|155167|155037|155170|155040|155171.3|155041.3|155165.4|155035.4|13
1654486070000|2022-06-06 03:27:50|155167.7|155037.7|155167|155037|155169.7|155039.7|155166.5|155036.5|8
1654486080000|2022-06-06 03:28:00|155169.7|155039.7|155168.8|155038.8|155170.8|155040.8|155167.9|155037.9|17
1654486090000|2022-06-06 03:28:10|155169.5|155039.5|155167.8|155037.8|155179.7|155049.7|155167.5|155037.5|14
1654486100000|2022-06-06 03:28:20|155167.6|155037.6|155167.2|155037.2|155167.8|155037.8|155165.4|155035.4|12
1654486110000|2022-06-06 03:28:30|155165.9|155035.9|155178.6|155048.6|155181.7|155051.7|155165.9|155035.9|5
1654486120000|2022-06-06 03:28:40|155180.8|155050.8|155175.2|155045.2|155180.8|155050.8|155165.3|155035.3|17
1654486130000|2022-06-06 03:28:50|155174.1|155044.1|155170.4|155040.4|155178.8|155048.8|155168.6|155038.6|11
1654486140000|2022-06-06 03:29:00|155170.8|155040.8|155169.2|155039.2|155170.8|155040.8|155163.4|155033.4|15
1654486150000|2022-06-06 03:29:10|155168.9|155038.9|155169.2|155039.2|155171.2|155041.2|155168.6|155038.6|9
1654486160000|2022-06-06 03:29:20|155169.1|155039.1|155169.1|155039.1|155171.5|155041.5|155166.8|155036.8|9
1654486170000|2022-06-06 03:29:30|155165.8|155035.8|155168.8|155038.8|155169.9|155039.9|155165.8|155035.8|11
1654486180000|2022-06-06 03:29:40|155170.4|155040.4|155167.8|155037.8|155170.5|155040.5|155167.6|155037.6|15
1654486190000|2022-06-06 03:29:50|155167.7|155037.7|155159.8|155029.8|155169.6|155039.6|155159.8|155029.8|14
1654486200000|2022-06-06 03:30:00|155169.3|155039.3|155166.6|155036.6|155179.6|155049.6|155162.7|155032.7|17
1654486210000|2022-06-06 03:30:10|155165.8|155035.8|155173.5|155043.5|155214.5|155052.5|155165.3|154992.7|26
1654486220000|2022-06-06 03:30:20|155172.1|155042.1|155167.5|155037.5|155172.1|155042.1|155167|155037|16
1654486230000|2022-06-06 03:30:30|155170.8|155040.8|155167.7|155037.7|155170.8|155040.8|155167.7|155037.7|11
1654486240000|2022-06-06 03:30:40|155167.8|155037.8|155169.4|155039.4|155169.4|155039.4|155167.4|155037.4|15
1654486250000|2022-06-06 03:30:50|155169.5|155039.5|155167.6|155037.6|155169.5|155039.5|155167.4|155037.4|14
1654486260000|2022-06-06 03:31:00|155167.4|155037.4|155156.4|155026.4|155206.3|155037.4|155156.4|154983.5|20
1654486270000|2022-06-06 03:31:10|155155.4|155025.4|155197.9|154985.4|155205.6|155026.2|155153.8|154974.7|18
1654486280000|2022-06-06 03:31:20|155201.2|154982.2|155159.3|155029.3|155202.9|155031|155159.3|154980.8|21
1654486290000|2022-06-06 03:31:30|155159.1|155029.1|155149.4|155019.4|155166.9|155036.9|155144.2|155014.2|25
1654486300000|2022-06-06 03:31:40|155166.9|155036.9|155151.5|155021.5|155168.5|155038.5|155141.2|155011.2|19
1654486310000|2022-06-06 03:31:50|155146.7|155016.7|155144.6|155014.6|155157.3|155027.3|155143.3|155013.3|6
1654486320000|2022-06-06 03:32:00|155144.5|155014.5|155157.4|155027.4|155159.1|155029.1|155144.5|155014.5|23
1654486330000|2022-06-06 03:32:10|155157|155027|155157.3|155027.3|155158|155028|155156.9|155026.9|15
1654486340000|2022-06-06 03:32:20|155156.8|155026.8|155155.3|155025.3|155168.8|155038.8|155155.3|155025.3|20
1654486350000|2022-06-06 03:32:30|155152.5|155022.5|155153.8|155023.8|155191.6|155023.8|155151.7|154983.4|17
1654486360000|2022-06-06 03:32:40|155153.4|155023.4|155154.3|155024.3|155165.1|155035.1|155152.4|155022.4|21
1654486370000|2022-06-06 03:32:50|155190.3|154985|155156.2|155026.2|155195.4|155027.7|155152.8|154979.4|16
1654486380000|2022-06-06 03:33:00|155155.6|155025.6|155151.4|155021.4|155157.3|155027.3|155150.9|155020.9|20
1654486390000|2022-06-06 03:33:10|155151.7|155021.7|155151.6|155021.6|155154|155024|155151.5|155021.5|13
1654486400000|2022-06-06 03:33:20|155151.5|155021.5|155142.8|155012.8|155153.3|155023.3|155142.8|155012.8|11
1654486410000|2022-06-06 03:33:30|155143.6|155013.6|155154.9|155024.9|155169.9|155039.9|155141.6|155011.6|18
1654486420000|2022-06-06 03:33:40|155149.9|155019.9|155164.4|155034.4|155208.8|155034.4|155137.2|154963.4|13
1654486430000|2022-06-06 03:33:50|155165.2|155035.2|155151.6|155021.6|155198|155035.2|155151.6|154975.6|11
1654486440000|2022-06-06 03:34:00|155152.1|155022.1|155152.8|155022.8|155164.8|155034.8|155151.6|155021.6|19
1654486450000|2022-06-06 03:34:10|155152.4|155022.4|155152.1|155022.1|155164.5|155034.5|155152.1|155022.1|19
1654486460000|2022-06-06 03:34:20|155152.3|155022.3|155150.9|155020.9|155153|155023|155150.9|155020.9|13
1654486470000|2022-06-06 03:34:30|155191.3|154978.1|155152.7|155022.7|155200.2|155040|155152.6|154967.9|13
1654486480000|2022-06-06 03:34:40|155151.9|155021.9|155152.3|155022.3|155161.5|155031.5|155150.6|155020.6|15
1654486490000|2022-06-06 03:34:50|155152.7|155022.7|155189|154982.5|155197.7|155022.7|155150.7|154973|21
1654486500000|2022-06-06 03:35:00|155189.8|154982.1|155153.4|155023.4|155189.8|155024.3|155150.5|154982|19
1654486510000|2022-06-06 03:35:10|155153.7|155023.7|155150.5|155020.5|155153.7|155023.7|155150.3|155020.3|20
1654486520000|2022-06-06 03:35:20|155150.7|155020.7|155153.1|155023.1|155153.5|155023.5|155150.6|155020.6|17
1654486530000|2022-06-06 03:35:30|155152.5|155022.5|155150.3|155020.3|155152.5|155022.5|155150.1|155020.1|14
1654486540000|2022-06-06 03:35:40|155149.8|155019.8|155150.6|155020.6|155152.3|155022.3|155149.8|155019.8|17
1654486550000|2022-06-06 03:35:50|155150.8|155020.8|155151.6|155021.6|155153.4|155023.4|155150.2|155020.2|11
1654486560000|2022-06-06 03:36:00|155151.9|155021.9|155154|155024|155155|155025|155151.7|155021.7|15
1654486570000|2022-06-06 03:36:10|155154.3|155024.3|155150.6|155020.6|155186.4|155024.3|155150.2|154985.9|18
1654486580000|2022-06-06 03:36:20|155150.1|155020.1|155154.1|155024.1|155188.3|155026.7|155150.1|154982.8|10
1654486590000|2022-06-06 03:36:30|155153.9|155023.9|155152.5|155022.5|155190.9|155024.8|155152|154986.5|23
1654486600000|2022-06-06 03:36:40|155152.6|155022.6|155153.6|155023.6|155153.9|155023.9|155140.1|155010.1|19
1654486610000|2022-06-06 03:36:50|155152.6|155022.6|155145.3|155015.3|155163|155033|155140.6|155010.6|11
1654486620000|2022-06-06 03:37:00|155152.5|155022.5|155157.7|155027.7|155162.9|155032.9|155147.4|155017.4|26
1654486630000|2022-06-06 03:37:10|155158.5|155028.5|155148.6|155018.6|155158.9|155028.9|155145.8|155015.8|36
1654486640000|2022-06-06 03:37:20|155148.1|155018.1|155148.3|155018.3|155151.3|155021.3|155148.1|155018.1|18
1654486650000|2022-06-06 03:37:30|155147.5|155017.5|155145.3|155015.3|155150.8|155020.8|155145.3|155015.3|13
1654486660000|2022-06-06 03:37:40|155145.2|155015.2|155141.4|155011.4|155146.3|155016.3|155140.6|155010.6|22
1654486670000|2022-06-06 03:37:50|155141|155011|155142.7|155012.7|155144.3|155014.3|155139.8|155009.8|22
1654486680000|2022-06-06 03:38:00|155142.4|155012.4|155129.4|154999.4|155142.4|155012.4|155125.3|154995.3|28
1654486690000|2022-06-06 03:38:10|155129.3|154999.3|155123.8|154993.8|155131.4|155001.4|155122|154992|30
1654486700000|2022-06-06 03:38:20|155124|154994|155136.7|155006.7|155157|155006.7|155121.2|154955|22
1654486710000|2022-06-06 03:38:30|155133.3|155003.3|155134.1|155004.1|155134.6|155004.6|155124.6|154994.6|22
1654486720000|2022-06-06 03:38:40|155136|155006|155135.6|155005.6|155136.9|155006.9|155126.4|154996.4|21
1654486730000|2022-06-06 03:38:50|155129.3|154999.3|155126|154996|155137.9|155007.9|155122.6|154992.6|24
1654486740000|2022-06-06 03:39:00|155123.7|154993.7|155138.5|155008.5|155143.1|155013.1|155121.4|154991.4|26
1654486750000|2022-06-06 03:39:10|155141.2|155011.2|155132.3|155002.3|155141.7|155011.7|155131.3|155001.3|18
1654486760000|2022-06-06 03:39:20|155132.2|155002.2|155140.1|155010.1|155140.6|155010.6|155131.5|155001.5|14
1654486770000|2022-06-06 03:39:30|155141|155011|155141.5|155011.5|155142.5|155012.5|155139.3|155009.3|19
1654486780000|2022-06-06 03:39:40|155141.4|155011.4|155143.3|155013.3|155144|155014|155140.9|155010.9|20
1654486790000|2022-06-06 03:39:50|155143.4|155013.4|155151.8|155021.8|155151.8|155021.8|155135.7|155005.7|24
1654486800000|2022-06-06 03:40:00|155149.5|155019.5|155137.2|155007.2|155149.5|155019.5|155135.5|155005.5|23
1654486810000|2022-06-06 03:40:10|155137.8|155007.8|155138.9|155008.9|155139.9|155009.9|155137.1|155007.1|11
1654486820000|2022-06-06 03:40:20|155139|155009|155139.3|155009.3|155140.6|155010.6|155138.7|155008.7|10
1654486830000|2022-06-06 03:40:30|155138.6|155008.6|155136.9|155006.9|155138.6|155008.6|155136.4|155006.4|6
1654486840000|2022-06-06 03:40:40|155136.2|155006.2|155136.8|155006.8|155140|155010|155136|155006|17
1654486850000|2022-06-06 03:40:50|155136.9|155006.9|155137|155007|155139.6|155009.6|155134.9|155004.9|20
1654486860000|2022-06-06 03:41:00|155137.5|155007.5|155136|155006|155137.5|155007.5|155133.7|155003.7|26
1654486870000|2022-06-06 03:41:10|155136.3|155006.3|155136.9|155006.9|155137|155007|155136.2|155006.2|14
1654486880000|2022-06-06 03:41:20|155136.1|155006.1|155135.2|155005.2|155136.2|155006.2|155135.2|155005.2|15
1654486890000|2022-06-06 03:41:30|155137.6|155007.6|155138.1|155008.1|155139.3|155009.3|155137|155007|16
1654486900000|2022-06-06 03:41:40|155137.8|155007.8|155138.3|155008.3|155139.2|155009.2|155135.4|155005.4|13
1654486910000|2022-06-06 03:41:50|155136.2|155006.2|155139|155009|155139.1|155009.1|155135.8|155005.8|16
1654486920000|2022-06-06 03:42:00|155138.8|155008.8|155139.4|155009.4|155140.4|155010.4|155137.7|155007.7|16
1654486930000|2022-06-06 03:42:10|155139.9|155009.9|155137.9|155007.9|155139.9|155009.9|155137.9|155007.9|15
1654486940000|2022-06-06 03:42:20|155137.6|155007.6|155137.3|155007.3|155138.8|155008.8|155137.3|155007.3|13
1654486950000|2022-06-06 03:42:30|155137.7|155007.7|155137.2|155007.2|155142.8|155012.8|155133.5|155003.5|23
1654486960000|2022-06-06 03:42:40|155136.6|155006.6|155138.4|155008.4|155175.4|155009.2|155136.6|154972.3|16
1654486970000|2022-06-06 03:42:50|155177.2|154971.4|155140.6|155010.6|155177.2|155010.7|155138.9|154971.4|17
1654486980000|2022-06-06 03:43:00|155140.5|155010.5|155139.1|155009.1|155141.9|155011.9|155138.6|155008.6|22
1654486990000|2022-06-06 03:43:10|155138.9|155008.9|155137.9|155007.9|155139.9|155009.9|155137.6|155007.6|13
1654487000000|2022-06-06 03:43:20|155137.3|155007.3|155137.7|155007.7|155137.7|155007.7|155136.8|155006.8|13
1654487010000|2022-06-06 03:43:30|155137.1|155007.1|155137.9|155007.9|155139.8|155009.8|155136.9|155006.9|17
1654487020000|2022-06-06 03:43:40|155137.3|155007.3|155140.1|155010.1|155141.6|155011.6|155137.3|155007.3|16
1654487030000|2022-06-06 03:43:50|155140.5|155010.5|155138.9|155008.9|155141.4|155011.4|155138.9|155008.9|16
1654487040000|2022-06-06 03:44:00|155138.4|155008.4|155139.4|155009.4|155140.5|155010.5|155137.8|155007.8|9
1654487050000|2022-06-06 03:44:10|155139.6|155009.6|155140|155010|155141.6|155011.6|155138.3|155008.3|15
1654487060000|2022-06-06 03:44:20|155139.5|155009.5|155138.8|155008.8|155140.5|155010.5|155138.7|155008.7|10
1654487070000|2022-06-06 03:44:30|155137.2|155007.2|155138.8|155008.8|155138.9|155008.9|155137.1|155007.1|18
1654487080000|2022-06-06 03:44:40|155138.4|155008.4|155139.3|155009.3|155142.3|155012.3|155137.2|155007.2|15
1654487090000|2022-06-06 03:44:50|155138.7|155008.7|155138.7|155008.7|155139.9|155009.9|155137.5|155007.5|18
1654487100000|2022-06-06 03:45:00|155137|155007|155138.3|155008.3|155172.5|155011.9|155137|154972.3|21
1654487110000|2022-06-06 03:45:10|155138.7|155008.7|155138.9|155008.9|155139.3|155009.3|155138.2|155008.2|18
1654487120000|2022-06-06 03:45:20|155139|155009|155139.6|155009.6|155141|155011|155137.2|155007.2|20
1654487130000|2022-06-06 03:45:30|155139.7|155009.7|155140.4|155010.4|155141.7|155011.7|155139.4|155009.4|20
1654487140000|2022-06-06 03:45:40|155141.6|155011.6|155139.3|155009.3|155142.1|155012.1|155137.6|155007.6|20
1654487150000|2022-06-06 03:45:50|155139.9|155009.9|155140.2|155010.2|155141.2|155011.2|155137.5|155007.5|12
1654487160000|2022-06-06 03:46:00|155142.2|155012.2|155140.3|155010.3|155142.4|155012.4|155139.9|155009.9|19
1654487170000|2022-06-06 03:46:10|155140.1|155010.1|155139.5|155009.5|155141.9|155011.9|155139.4|155009.4|16
1654487180000|2022-06-06 03:46:20|155139.3|155009.3|155139.2|155009.2|155142.1|155012.1|155138.9|155008.9|15
1654487190000|2022-06-06 03:46:30|155139.4|155009.4|155142.7|155012.7|155143.8|155013.8|155139.4|155009.4|12
1654487200000|2022-06-06 03:46:40|155143|155013|155141|155011|155143|155013|155138.7|155008.7|14
1654487210000|2022-06-06 03:46:50|155140.7|155010.7|155141.2|155011.2|155141.8|155011.8|155140.1|155010.1|14
1654487220000|2022-06-06 03:47:00|155138.4|155008.4|155136.8|155006.8|155144.3|155014.3|155136.8|155006.8|20
1654487230000|2022-06-06 03:47:10|155135.1|155005.1|155142.2|155012.2|155143.9|155013.9|155135.1|155005.1|18
1654487240000|2022-06-06 03:47:20|155142.7|155012.7|155141.3|155011.3|155142.7|155012.7|155140.4|155010.4|14
1654487250000|2022-06-06 03:47:30|155141.8|155011.8|155142.5|155012.5|155143.1|155013.1|155141.8|155011.8|9
1654487260000|2022-06-06 03:47:40|155141.8|155011.8|155143|155013|155143|155013|155141.8|155011.8|6
1654487270000|2022-06-06 03:47:50|155142.4|155012.4|155140.3|155010.3|155145|155025.9|155115.9|155008.6|18
1654487280000|2022-06-06 03:48:00|155139.8|155009.8|155139.5|155009.5|155140.8|155010.8|155139.3|155009.3|7
1654487290000|2022-06-06 03:48:10|155140.8|155010.8|155143.7|155013.7|155145.4|155015.4|155140.8|155010.8|8
1654487300000|2022-06-06 03:48:20|155143.1|155013.1|155143.5|155013.5|155145.3|155015.3|155143.1|155013.1|8
1654487310000|2022-06-06 03:48:30|155143.9|155013.9|155135.7|155005.7|155145.4|155015.4|155132.7|155002.7|10
1654487320000|2022-06-06 03:48:40|155124.9|155034.9|155146|155016|155146.3|155034.9|155122.5|155009.5|16
1654487330000|2022-06-06 03:48:50|155144|155014|155144|155014|155145.2|155033.9|155123.5|155013.7|12
1654487340000|2022-06-06 03:49:00|155142.6|155012.6|155142.1|155012.1|155145.1|155015.1|155142.1|155012.1|16
1654487350000|2022-06-06 03:49:10|155142|155012|155140|155010|155142.5|155012.5|155140|155010|13
1654487360000|2022-06-06 03:49:20|155140.2|155010.2|155141.5|155011.5|155142.1|155012.1|155140.2|155010.2|10
1654487370000|2022-06-06 03:49:30|155141.4|155011.4|155143.2|155013.2|155144.1|155014.1|155141|155011|14
1654487380000|2022-06-06 03:49:40|155129.3|154999.3|155138.6|155008.6|155138.6|155008.6|155129.3|154999.3|13
1654487390000|2022-06-06 03:49:50|155138.5|155008.5|155142.2|155012.2|155142.2|155012.2|155138.5|155008.5|10
1654487400000|2022-06-06 03:50:00|155142.3|155012.3|155140.9|155010.9|155142.3|155012.3|155140.8|155010.8|9
1654487410000|2022-06-06 03:50:10|155141.5|155011.5|155143.4|155013.4|155143.8|155013.8|155140.4|155010.4|9
1654487420000|2022-06-06 03:50:20|155141|155011|155142.6|155012.6|155146.7|155016.7|155141|155011|13
1654487430000|2022-06-06 03:50:30|155141.3|155011.3|155142.6|155012.6|155143.6|155013.6|155141|155011|16
1654487440000|2022-06-06 03:50:40|155143.4|155013.4|155145.3|155015.3|155145.7|155015.7|155142.6|155012.6|18
1654487450000|2022-06-06 03:50:50|155144|155014|155142.8|155012.8|155145.2|155015.2|155141.8|155011.8|14
1654487460000|2022-06-06 03:51:00|155142.9|155012.9|155144.1|155014.1|155145.4|155015.4|155141.8|155011.8|14
1654487470000|2022-06-06 03:51:10|155144.5|155014.5|155143.5|155013.5|155189.9|155014.5|155143.3|154967|8
1654487480000|2022-06-06 03:51:20|155141.6|155011.6|155141.4|155011.4|155143.2|155013.2|155140.2|155010.2|16
1654487490000|2022-06-06 03:51:30|155141.5|155011.5|155140|155010|155144.4|155014.4|155139.7|155009.7|19
1654487500000|2022-06-06 03:51:40|155141.2|155011.2|155140.5|155010.5|155142.5|155012.5|155138.2|155008.2|11
1654487510000|2022-06-06 03:51:50|155139.5|155009.5|155143.4|155013.4|155143.8|155013.8|155139|155009|11
1654487520000|2022-06-06 03:52:00|155142.8|155012.8|155145.5|155015.5|155146|155016|155142.8|155012.8|10
1654487530000|2022-06-06 03:52:10|155146.9|155016.9|155146.3|155016.3|155146.9|155016.9|155142.4|155012.4|9
1654487540000|2022-06-06 03:52:20|155144.5|155014.5|155140.6|155010.6|155185.9|155014.5|155139.7|154970.5|18
1654487550000|2022-06-06 03:52:30|155142.8|155012.8|155143.3|155013.3|155146.4|155016.4|155141.1|155011.1|21
1654487560000|2022-06-06 03:52:40|155140.8|155010.8|155143.6|155013.6|155148.3|155018.3|155140.8|155010.8|15
1654487570000|2022-06-06 03:52:50|155143.1|155013.1|155144.9|155014.9|155149|155019|155143.1|155013.1|16
1654487580000|2022-06-06 03:53:00|155142.7|155012.7|155139.8|155009.8|155188.4|155022.5|155139.8|154978.4|14
1654487590000|2022-06-06 03:53:10|155144|155014|155185.1|154973.9|155189|155014|155140.6|154965.2|13
1654487600000|2022-06-06 03:53:20|155183|154970.6|155145.4|155015.4|155183|155016.2|155141.5|154970.6|22
1654487610000|2022-06-06 03:53:30|155142.4|155012.4|155145.8|155015.8|155146.9|155016.9|155139.9|155009.9|17
1654487620000|2022-06-06 03:53:40|155143.3|155013.3|155143.5|155013.5|155145.8|155015.8|155140.6|155010.6|16
1654487630000|2022-06-06 03:53:50|155142.5|155012.5|155141.5|155011.5|155148.3|155018.3|155141.5|155011.5|21
1654487640000|2022-06-06 03:54:00|155143.2|155013.2|155142.8|155012.8|155187.9|155013.7|155139.4|154965.2|20
1654487650000|2022-06-06 03:54:10|155140|155010|155139.7|155009.7|155184|155011.9|155139.1|154966.5|16
1654487660000|2022-06-06 03:54:20|155139.1|155009.1|155140|155010|155146.5|155016.5|155139.1|155009.1|15
1654487670000|2022-06-06 03:54:30|155141|155011|155140|155010|155142.5|155012.5|155140|155010|8
1654487680000|2022-06-06 03:54:40|155139.6|155009.6|155141.7|155011.7|155177.5|155011.8|155139.2|154971.4|9
1654487690000|2022-06-06 03:54:50|155141.4|155011.4|155143.2|155013.2|155145.2|155015.2|155139.3|155009.3|13
1654487700000|2022-06-06 03:55:00|155142.5|155012.5|155184.2|154964.8|155184.6|155012.8|155139.7|154964.6|18
1654487710000|2022-06-06 03:55:10|155140|155010|155145.9|155015.9|155180.4|155015.9|155140|154975.9|19
1654487720000|2022-06-06 03:55:20|155145.6|155015.6|155144.5|155014.5|155149.6|155019.6|155142.8|155012.8|13
1654487730000|2022-06-06 03:55:30|155143.2|155013.2|155142.7|155012.7|155143.2|155013.2|155141.4|155011.4|16
1654487740000|2022-06-06 03:55:40|155143|155013|155144.4|155014.4|155144.5|155014.5|155142.9|155012.9|12
1654487750000|2022-06-06 03:55:50|155144.6|155014.6|155143.3|155013.3|155149|155019|155139.9|155009.9|11
1654487760000|2022-06-06 03:56:00|155147.4|155017.4|155142.7|155012.7|155147.4|155017.4|155141.4|155011.4|9
1654487770000|2022-06-06 03:56:10|155146.7|155016.7|155141.5|155011.5|155191.4|155016.7|155141.4|154956|19
1654487780000|2022-06-06 03:56:20|155142.1|155012.1|155141.3|155011.3|155179.4|155012.9|155139.5|154973.2|17
1654487790000|2022-06-06 03:56:30|155142.8|155012.8|155145.1|155015.1|155181.6|155015.5|155140.5|154976.7|14
1654487800000|2022-06-06 03:56:40|155144.6|155014.6|155180.9|154977.5|155194.9|155014.7|155143.7|154963.9|9
1654487810000|2022-06-06 03:56:50|155182.5|154976.4|155141.7|155011.7|155195|155013.1|155140.6|154962.4|13
1654487820000|2022-06-06 03:57:00|155141.9|155011.9|155139.8|155009.8|155146.7|155016.7|155139.8|155009.8|14
1654487830000|2022-06-06 03:57:10|155139.3|155009.3|155140.3|155010.3|155141.6|155011.6|155139.3|155009.3|12
1654487840000|2022-06-06 03:57:20|155139.8|155009.8|155144.2|155014.2|155144.6|155014.6|155139.8|155009.8|17
1654487850000|2022-06-06 03:57:30|155143|155013|155141|155011|155143.9|155013.9|155141|155011|9
1654487860000|2022-06-06 03:57:40|155140.7|155010.7|155143.7|155013.7|155181.5|155014.9|155139.3|154973.1|20
1654487870000|2022-06-06 03:57:50|155144.2|155014.2|155143.3|155013.3|155144.3|155014.3|155142.5|155012.5|12
1654487880000|2022-06-06 03:58:00|155145.2|155015.2|155143.2|155013.2|155145.2|155015.2|155143|155013|13
1654487890000|2022-06-06 03:58:10|155141.2|155011.2|155144.3|155014.3|155149.8|155019.8|155141.2|155011.2|17
1654487900000|2022-06-06 03:58:20|155144.6|155014.6|155146.9|155016.9|155146.9|155016.9|155143.5|155013.5|14
1654487910000|2022-06-06 03:58:30|155145.6|155015.6|155205.2|154951.2|155205.2|155019.4|155141.2|154951.2|19
1654487920000|2022-06-06 03:58:40|155143|155013|155190.5|154972|155190.5|155017.4|155143|154972|16
1654487930000|2022-06-06 03:58:50|155145.5|155015.5|155147.4|155017.4|155192.7|155019.8|155145.5|154972|15
1654487940000|2022-06-06 03:59:00|155147|155017|155173|155043|155178.7|155048.7|155144.9|155014.9|24
1654487950000|2022-06-06 03:59:10|155172.7|155042.7|155171.4|155041.4|155209.6|155042.7|155167.6|155001.3|17
1654487960000|2022-06-06 03:59:20|155171.1|155041.1|155169.6|155039.6|155171.1|155041.1|155167.1|155037.1|13
1654487970000|2022-06-06 03:59:30|155167.1|155037.1|155166.9|155036.9|155167.5|155037.5|155161.5|155031.5|19
1654487980000|2022-06-06 03:59:40|155166.8|155036.8|155171.4|155041.4|155175.8|155045.8|155166.8|155036.8|14
1654487990000|2022-06-06 03:59:50|155171.8|155041.8|155168.6|155038.6|155171.8|155041.8|155167.8|155037.8|13
1654488000000|2022-06-06 04:00:00|155169.5|155039.5|155174.4|155044.4|155175.7|155045.7|155155.8|155025.8|24
1654488010000|2022-06-06 04:00:10|155172.9|155042.9|155176.5|155046.5|155177.2|155047.2|155172.9|155042.9|16
1654488020000|2022-06-06 04:00:20|155177.2|155047.2|155190.1|155060.1|155201.5|155071.5|155176.4|155046.4|23
1654488030000|2022-06-06 04:00:30|155187.2|155057.2|155180.1|155050.1|155198|155068|155173.2|155043.2|34
1654488040000|2022-06-06 04:00:40|155178|155048|155180.4|155050.4|155181.8|155051.8|155173.4|155043.4|25
1654488050000|2022-06-06 04:00:50|155179.6|155049.6|155168.1|155038.1|155179.6|155049.6|155164|155034|25
1654488060000|2022-06-06 04:01:00|155166.5|155036.5|155172.3|155042.3|155172.3|155042.3|155165.3|155035.3|15
1654488070000|2022-06-06 04:01:10|155169.6|155039.6|155169.8|155039.8|155172.1|155042.1|155167.5|155037.5|19
1654488080000|2022-06-06 04:01:20|155163|155033|155166.6|155036.6|155169.6|155039.6|155161.5|155031.5|22
1654488090000|2022-06-06 04:01:30|155167|155037|155179.8|155049.8|155179.8|155049.8|155165.2|155035.2|19
1654488100000|2022-06-06 04:01:40|155180.1|155050.1|155175.7|155045.7|155180.7|155050.7|155175.7|155045.7|21
1654488110000|2022-06-06 04:01:50|155175.5|155045.5|155173.2|155043.2|155177.4|155047.4|155147.7|155017.7|18
1654488120000|2022-06-06 04:02:00|155168|155038|155172.8|155042.8|155174|155044|155161.7|155031.7|21
1654488130000|2022-06-06 04:02:10|155172.4|155042.4|155169.7|155039.7|155172.4|155042.4|155162.1|155032.1|12
1654488140000|2022-06-06 04:02:20|155170.2|155040.2|155209.2|155005.1|155212.2|155040.2|155166.9|155000.5|8
1654488150000|2022-06-06 04:02:30|155170.8|155040.8|155208.6|155008.5|155216.7|155045.3|155170.1|154998.8|14
1654488160000|2022-06-06 04:02:40|155169.6|155039.6|155172.6|155042.6|155172.7|155042.7|155169.3|155039.3|10
1654488170000|2022-06-06 04:02:50|155172.3|155042.3|155169.3|155039.3|155212.1|155043.1|155163.2|154997.6|17
1654488180000|2022-06-06 04:03:00|155171.9|155041.9|155174.9|155044.9|155205.9|155045.2|155168.9|155002.7|22
1654488190000|2022-06-06 04:03:10|155172.9|155042.9|155169.8|155039.8|155173.2|155043.2|155169|155039|20
1654488200000|2022-06-06 04:03:20|155174.1|155044.1|155167.8|155037.8|155207.9|155044.1|155166.6|154995.2|17
1654488210000|2022-06-06 04:03:30|155168.5|155038.5|155203.9|155003.6|155203.9|155043.6|155167.6|155003.6|11
1654488220000|2022-06-06 04:03:40|155171.4|155041.4|155168.9|155038.9|155171.4|155041.4|155167.6|155037.6|7
1654488230000|2022-06-06 04:03:50|155168.1|155038.1|155168.9|155038.9|155169.2|155039.2|155165.1|155035.1|15
1654488240000|2022-06-06 04:04:00|155168.2|155038.2|155169.4|155039.4|155171.7|155041.7|155167.7|155037.7|15
1654488250000|2022-06-06 04:04:10|155169.3|155039.3|155171.8|155041.8|155173.3|155043.3|155169.3|155039.3|15
1654488260000|2022-06-06 04:04:20|155173.7|155043.7|155171.8|155041.8|155209.8|155045.9|155171.7|155005.8|14
1654488270000|2022-06-06 04:04:30|155171.6|155041.6|155172.3|155042.3|155174.7|155044.7|155171.5|155041.5|16
1654488280000|2022-06-06 04:04:40|155171.4|155041.4|155172.3|155042.3|155172.6|155042.6|155170.3|155040.3|16
1654488290000|2022-06-06 04:04:50|155173.2|155043.2|155172.6|155042.6|155173.2|155043.2|155171.3|155041.3|16
1654488300000|2022-06-06 04:05:00|155172.2|155042.2|155172.9|155042.9|155175.9|155045.9|155171.6|155041.6|16
1654488310000|2022-06-06 04:05:10|155172.6|155042.6|155174.4|155044.4|155213.4|155044.4|155169.9|154995.3|14
1654488320000|2022-06-06 04:05:20|155172.1|155042.1|155175.8|155045.8|155233.2|155050.9|155167.5|154975.9|29
1654488330000|2022-06-06 04:05:30|155226|154989.6|155173.3|155043.3|155238.7|155048.9|155170.7|154980.6|18
1654488340000|2022-06-06 04:05:40|155172|155042|155220.2|154992.7|155220.2|155044|155171.9|154992.7|14
1654488350000|2022-06-06 04:05:50|155209.2|155005.5|155176.7|155046.7|155220.5|155047.1|155172.8|154992.1|19
1654488360000|2022-06-06 04:06:00|155174.6|155044.6|155176|155046|155176|155046|155174|155044|18
1654488370000|2022-06-06 04:06:10|155176.2|155046.2|155177.1|155047.1|155177.3|155047.3|155174.5|155044.5|17
1654488380000|2022-06-06 04:06:20|155177.2|155047.2|155174.2|155044.2|155179.9|155049.9|155173.3|155043.3|15
1654488390000|2022-06-06 04:06:30|155176.7|155046.7|155172.2|155042.2|155176.7|155046.7|155171.7|155041.7|16
1654488400000|2022-06-06 04:06:40|155172.7|155042.7|155172.4|155042.4|155176.1|155046.1|155171.4|155041.4|20
1654488410000|2022-06-06 04:06:50|155173.4|155043.4|155174.9|155044.9|155174.9|155044.9|155171.6|155041.6|22
1654488420000|2022-06-06 04:07:00|155174.4|155044.4|155169.3|155039.3|155243|155044.4|155169|154962|15
1654488430000|2022-06-06 04:07:10|155169|155039|155174.4|155044.4|155176.3|155046.3|155169|155039|12
1654488440000|2022-06-06 04:07:20|155172.2|155042.2|155169.7|155039.7|155227.3|155045.6|155169.3|154983.9|19
1654488450000|2022-06-06 04:07:30|155169.8|155039.8|155173.1|155043.1|155174.2|155044.2|155169.5|155039.5|18
1654488460000|2022-06-06 04:07:40|155172.8|155042.8|155171.6|155041.6|155173.6|155043.6|155171.4|155041.4|12
1654488470000|2022-06-06 04:07:50|155173.6|155043.6|155175.4|155045.4|155176|155046|155173.6|155043.6|7
1654488480000|2022-06-06 04:08:00|155174.8|155044.8|155174.8|155044.8|155176.8|155046.8|155171.3|155041.3|9
1654488490000|2022-06-06 04:08:10|155173.7|155043.7|155205.3|155002.3|155243|155053.3|155169.4|154962|12
1654488500000|2022-06-06 04:08:20|155205.2|155002|155170.6|155040.6|155211.2|155041.1|155164.8|154996.7|25
1654488510000|2022-06-06 04:08:30|155169.2|155039.2|155170.3|155040.3|155206.4|155042|155169.2|155002.3|15
1654488520000|2022-06-06 04:08:40|155170.4|155040.4|155171|155041|155172|155042|155170.2|155040.2|14
1654488530000|2022-06-06 04:08:50|155171.4|155041.4|155173|155043|155207.1|155043|155170.9|155006.3|13
1654488540000|2022-06-06 04:09:00|155172|155042|155213.6|154997.1|155213.6|155047.3|155169.7|154997.1|15
1654488550000|2022-06-06 04:09:10|155215.1|154995.3|155170.8|155040.8|155215.7|155042|155169.1|154995.3|13
1654488560000|2022-06-06 04:09:20|155171.3|155041.3|155174.3|155044.3|155174.3|155044.3|155170.6|155040.6|12
1654488570000|2022-06-06 04:09:30|155172.6|155042.6|155159.5|155029.5|155172.8|155042.8|155151.1|155021.1|12
1654488580000|2022-06-06 04:09:40|155159.1|155029.1|155163.9|155033.9|155164.1|155034.1|155151.9|155021.9|13
1654488590000|2022-06-06 04:09:50|155161.7|155031.7|155148.7|155018.7|155162.5|155032.5|155148.7|155018.7|16
1654488600000|2022-06-06 04:10:00|155151|155021|155164.6|155034.6|155173.7|155043.7|155151|155021|22
1654488610000|2022-06-06 04:10:10|155211.5|154995.9|155160|155030|155211.5|155036.3|155156.5|154995.9|21
1654488620000|2022-06-06 04:10:20|155162.3|155032.3|155162.7|155032.7|155166.9|155036.9|155159.8|155029.8|17
1654488630000|2022-06-06 04:10:30|155163.2|155033.2|155167.6|155037.6|155167.6|155037.6|155162.3|155032.3|17
1654488640000|2022-06-06 04:10:40|155165.1|155035.1|155162.2|155032.2|155169.3|155039.3|155160.2|155030.2|17
1654488650000|2022-06-06 04:10:50|155154|155024|155154|155024|155158.9|155028.9|155154|155024|3
1654488660000|2022-06-06 04:11:00|155207.6|154966.1|155162.2|155032.2|155228.5|155042|155160.1|154966.1|16
1654488670000|2022-06-06 04:11:10|155160.5|155030.5|155163.8|155033.8|155223.2|155037.8|155158.4|154985.3|14
1654488680000|2022-06-06 04:11:20|155163.4|155033.4|155162.2|155032.2|155171.4|155041.4|155158.8|155028.8|21
1654488690000|2022-06-06 04:11:30|155163|155033|155165.1|155035.1|155166.1|155036.1|155161.6|155031.6|12
1654488700000|2022-06-06 04:11:40|155165.9|155035.9|155163.5|155033.5|155166.1|155036.1|155159.8|155029.8|17
1654488710000|2022-06-06 04:11:50|155160.1|155030.1|155159.2|155029.2|155208.1|155035.5|155157.6|154984.7|23
1654488720000|2022-06-06 04:12:00|155159.4|155029.4|155163.4|155033.4|155199.4|155034|155146.7|154982|13
1654488730000|2022-06-06 04:12:10|155153.6|155023.6|155163.1|155033.1|155200.4|155037.9|155153.6|154987.2|23
1654488740000|2022-06-06 04:12:20|155163.7|155033.7|155167|155037|155200.7|155039|155163.2|154999.7|16
1654488750000|2022-06-06 04:12:30|155165.1|155035.1|155165.3|155035.3|155170.2|155040.2|155157.4|155027.4|19
1654488760000|2022-06-06 04:12:40|155156.3|155026.3|155167.3|155037.3|155169.4|155039.4|155156.3|155026.3|17
1654488770000|2022-06-06 04:12:50|155167.1|155037.1|155165.9|155035.9|155170.8|155040.8|155162.9|155032.9|9
1654488780000|2022-06-06 04:13:00|155166.6|155036.6|155159|155029|155166.6|155036.6|155159|155029|10
1654488790000|2022-06-06 04:13:10|155162.7|155032.7|155165.2|155035.2|155167|155037|155162.5|155032.5|14
1654488800000|2022-06-06 04:13:20|155163.7|155033.7|155160.7|155030.7|155164.5|155034.5|155132.1|155002.1|24
1654488810000|2022-06-06 04:13:30|155160.6|155030.6|155149.7|155019.7|155161.2|155031.2|155149.7|155019.7|16
1654488820000|2022-06-06 04:13:40|155148.8|155018.8|155155.1|155025.1|155158.7|155028.7|155148.8|155018.8|15
1654488830000|2022-06-06 04:13:50|155151.8|155021.8|155153.5|155023.5|155153.5|155023.5|155144.8|155014.8|14
1654488840000|2022-06-06 04:14:00|155156.9|155026.9|155152.9|155022.9|155159.2|155029.2|155141.2|155011.2|20
1654488850000|2022-06-06 04:14:10|155140.9|155010.9|155157.4|155027.4|155186.4|155027.4|155135.3|154985|20
1654488860000|2022-06-06 04:14:20|155154.6|155024.6|155145.1|155015.1|155160.2|155030.2|155145.1|155015.1|9
1654488870000|2022-06-06 04:14:30|155143.2|155013.2|155155.2|155025.2|155156.3|155026.3|155143.2|155013.2|15
1654488880000|2022-06-06 04:14:40|155157.9|155027.9|155155.5|155025.5|155158.4|155028.4|155154.9|155024.9|20
1654488890000|2022-06-06 04:14:50|155156.4|155026.4|155152.8|155022.8|155195.5|155030.7|155145.1|154981.9|18
1654488900000|2022-06-06 04:15:00|155154.6|155024.6|155190.7|154990.4|155191.1|155027.2|155144.5|154990.4|16
1654488910000|2022-06-06 04:15:10|155146.8|155016.8|155150.2|155020.2|155191.4|155022.1|155143.8|154975.6|12
1654488920000|2022-06-06 04:15:20|155157.3|155027.3|155150.9|155020.9|155157.3|155027.3|155149.9|155019.9|10
1654488930000|2022-06-06 04:15:30|155150.3|155020.3|155149.9|155019.9|155154.7|155024.7|155143.6|155013.6|18
1654488940000|2022-06-06 04:15:40|155152.8|155022.8|155151.9|155021.9|155156.9|155026.9|155146.7|155016.7|20
1654488950000|2022-06-06 04:15:50|155152|155022|155190.2|154971.7|155199.5|155024.3|155124.5|154971.7|24
1654488960000|2022-06-06 04:16:00|155146.3|155016.3|155143.9|155013.9|155192|155021.1|155140.9|154972.6|28
1654488970000|2022-06-06 04:16:10|155143.6|155013.6|155146.5|155016.5|155149.3|155019.3|155143.6|155013.6|16
1654488980000|2022-06-06 04:16:20|155140.2|155010.2|155142.5|155012.5|155185.7|155020.5|155140.2|154975.4|13
1654488990000|2022-06-06 04:16:30|155142.9|155012.9|155141|155011|155207.1|155023.5|155127.6|154972.2|20
1654489000000|2022-06-06 04:16:40|155139.5|155009.5|155145.9|155015.9|155146.7|155016.7|155135.8|155005.8|15
1654489010000|2022-06-06 04:16:50|155145.8|155015.8|155129.8|154999.8|155195|155015.8|155129.8|154959.4|16
1654489020000|2022-06-06 04:17:00|155170.2|154967.2|155141.7|155011.7|155170.2|155016.1|155130|154967.2|22
1654489030000|2022-06-06 04:17:10|155140.5|155010.5|155140.5|155010.5|155142.6|155012.6|155139.3|155009.3|23
1654489040000|2022-06-06 04:17:20|155138|155008|155139|155009|155144.5|155014.5|155138|155008|18
1654489050000|2022-06-06 04:17:30|155138.4|155008.4|155148.7|155018.7|155149|155019|155136.9|155006.9|24
1654489060000|2022-06-06 04:17:40|155147.8|155017.8|155145|155015|155147.8|155017.8|155139.6|155009.6|19
1654489070000|2022-06-06 04:17:50|155145.2|155015.2|155145.4|155015.4|155148.7|155018.7|155142.8|155012.8|17
1654489080000|2022-06-06 04:18:00|155144.2|155014.2|155138.6|155008.6|155147.2|155017.2|155138.6|155008.6|16
1654489090000|2022-06-06 04:18:10|155140.4|155010.4|155141.8|155011.8|155186|155013.9|155133.2|154963.9|16
1654489100000|2022-06-06 04:18:20|155141.4|155011.4|155182|154979.9|155183.4|155017.4|155135|154966|12
1654489110000|2022-06-06 04:18:30|155189.8|154971.9|155143.5|155013.5|155197.8|155017.1|155138.4|154952.7|23
1654489120000|2022-06-06 04:18:40|155142.7|155012.7|155147.9|155017.9|155182.4|155017.9|155136.4|154960.3|17
1654489130000|2022-06-06 04:18:50|155138.4|155008.4|155178.3|154966.6|155186.1|155013|155138.4|154966.2|10
1654489140000|2022-06-06 04:19:00|155137.5|155007.5|155185.6|154968.4|155188.2|155016.1|155137.5|154963.1|13
1654489150000|2022-06-06 04:19:10|155145.7|155015.7|155116|154986|155177.9|155015.7|155106.5|154937.4|26
1654489160000|2022-06-06 04:19:20|155113.6|154983.6|155107.9|154977.9|155115.1|154985.1|155106.1|154976.1|27
1654489170000|2022-06-06 04:19:30|155109.9|154979.9|155101.4|154971.4|155109.9|154979.9|155100|154970|14
1654489180000|2022-06-06 04:19:40|155104.2|154974.2|155099.6|154969.6|155104.6|154974.6|155096.4|154966.4|22
1654489190000|2022-06-06 04:19:50|155094.2|154964.2|155094|154964|155099.2|154969.2|155094|154964|15
1654489200000|2022-06-06 04:20:00|155085.2|154955.2|155091.9|154961.9|155095.4|154965.4|155085|154955|12
1654489210000|2022-06-06 04:20:10|155094|154964|155147.7|154930.6|155147.7|154975|155084|154885|11
1654489220000|2022-06-06 04:20:20|155088.6|154958.6|155103.2|154973.2|155129.3|154975.3|155080.3|154917.8|19
1654489230000|2022-06-06 04:20:30|155103.9|154973.9|155098.5|154968.5|155104.8|154974.8|155098.5|154968.5|18
1654489240000|2022-06-06 04:20:40|155099.4|154969.4|155093.3|154963.3|155102|154972|155093.3|154963.3|17
1654489250000|2022-06-06 04:20:50|155097.2|154967.2|155105|154975|155106.4|154976.4|155091.5|154961.5|16
1654489260000|2022-06-06 04:21:00|155106.6|154976.6|155103.4|154973.4|155107.6|154977.6|155100.8|154970.8|12
1654489270000|2022-06-06 04:21:10|155109.7|154979.7|155078.4|154948.4|155148.5|154979.7|155078.4|154920.5|17
1654489280000|2022-06-06 04:21:20|155074.9|154944.9|155080.4|154950.4|155130.7|154955.9|155066.8|154894.2|16
1654489290000|2022-06-06 04:21:30|155084.7|154954.7|155082.1|154952.1|155087.1|154957.1|155081.7|154951.7|17
1654489300000|2022-06-06 04:21:40|155085.6|154955.6|155078.8|154948.8|155085.6|154955.6|155072.4|154942.4|18
1654489310000|2022-06-06 04:21:50|155081.7|154951.7|155091.6|154961.6|155149.8|154969.1|155080.7|154916.5|25
1654489320000|2022-06-06 04:22:00|155090.1|154960.1|155091.1|154961.1|155097.4|154967.4|155086.8|154956.8|12
1654489330000|2022-06-06 04:22:10|155086.3|154956.3|155092.4|154962.4|155092.4|154962.4|155082|154952|15
1654489340000|2022-06-06 04:22:20|155092.2|154962.2|155089.1|154959.1|155092.8|154962.8|155089.1|154959.1|11
1654489350000|2022-06-06 04:22:30|155087.8|154957.8|155092.1|154962.1|155095.2|154965.2|155087.8|154957.8|10
1654489360000|2022-06-06 04:22:40|155092.8|154962.8|155127.2|154919.2|155132.9|154962.8|155088.8|154919.2|8
1654489370000|2022-06-06 04:22:50|155127.7|154923|155087.5|154957.5|155127.7|154961.8|155086.9|154923|13
1654489380000|2022-06-06 04:23:00|155084.2|154954.2|155073.2|154943.2|155139.5|154961.7|155062.3|154902.2|10
1654489390000|2022-06-06 04:23:10|155075.5|154945.5|155094.3|154964.3|155127.6|154964.3|155062|154905.9|11
1654489400000|2022-06-06 04:23:20|155088.1|154958.1|155083.9|154953.9|155090.1|154960.1|155083.9|154953.9|4
1654489410000|2022-06-06 04:23:30|155089.5|154959.5|155100.8|154970.8|155100.8|154970.8|155081.2|154951.2|12
1654489420000|2022-06-06 04:23:40|155102.6|154972.6|155091.3|154961.3|155102.6|154972.6|155049.4|154919.4|17
1654489430000|2022-06-06 04:23:50|155091.8|154961.8|155095|154965|155095|154965|155085.6|154955.6|10
1654489440000|2022-06-06 04:24:00|155092.8|154962.8|155086.5|154956.5|155097.2|154967.2|155082.7|154952.7|21
1654489450000|2022-06-06 04:24:10|155087.8|154957.8|155090.5|154960.5|155092.5|154962.5|155085.4|154955.4|17
1654489460000|2022-06-06 04:24:20|155087.7|154957.7|155059.7|154929.7|155094.5|154957.7|155048.3|154891.8|22
1654489470000|2022-06-06 04:24:30|155061.4|154931.4|155062.1|154932.1|155066.5|154936.5|155052.5|154922.5|17
1654489480000|2022-06-06 04:24:40|155056.5|154926.5|155070.2|154940.2|155082.5|154952.5|155056.5|154926.5|12
1654489490000|2022-06-06 04:24:50|155072.1|154942.1|155060.9|154930.9|155083.7|154954.9|155044.3|154925.6|20
1654489500000|2022-06-06 04:25:00|155059.7|154929.7|155039.9|154949.9|155059.7|154955.7|155034.7|154916.5|17
1654489510000|2022-06-06 04:25:10|155036.4|154946.4|155044.4|154954.4|155045.6|154955.6|155036.4|154946.4|11
1654489520000|2022-06-06 04:25:20|155052.9|154962.9|155057|154927|155057.6|154962.9|155032.6|154913.6|19
1654489530000|2022-06-06 04:25:30|155058.8|154928.8|155056.5|154926.5|155058.8|154928.8|155051|154921|10
1654489540000|2022-06-06 04:25:40|155046.2|154956.2|155040.5|154950.5|155046.2|154956.2|155038.4|154948.4|7
1654489550000|2022-06-06 04:25:50|155043.4|154953.4|155051.8|154921.8|155060.3|154957.5|155029.6|154921.3|15
1654489560000|2022-06-06 04:26:00|155050.7|154920.7|155053.8|154923.8|155058|154928|155047.5|154917.5|14
1654489570000|2022-06-06 04:26:10|155042.9|154952.9|155040|154950|155043.1|154953.1|155037.4|154947.4|12
1654489580000|2022-06-06 04:26:20|155036.1|154946.1|155038.3|154908.3|155042.8|154952.8|155025.4|154907|15
1654489590000|2022-06-06 04:26:30|155037.6|154907.6|155018.4|154888.4|155041.8|154911.8|155018.4|154888.4|5
1654489600000|2022-06-06 04:26:40|155088.8|154884|155042.6|154912.6|155088.8|154917.8|155041|154884|8
1654489610000|2022-06-06 04:26:50|155047.2|154917.2|155006.6|154916.6|155050.3|154934.9|155006.6|154911|9
1654489620000|2022-06-06 04:27:00|155090|154883.2|155038.4|154908.4|155090|154919.4|155038.3|154883.2|13
1654489630000|2022-06-06 04:27:10|155039.9|154909.9|155035.3|154905.3|155043.4|154934|155018.9|154903.6|18
1654489640000|2022-06-06 04:27:20|155036.4|154906.4|155031.3|154901.3|155036.4|154927.3|155015.9|154895.3|26
1654489650000|2022-06-06 04:27:30|155033|154903|155035|154905|155036.7|154906.7|155031.4|154901.4|20
1654489660000|2022-06-06 04:27:40|155034.5|154904.5|155039.9|154909.9|155041.9|154911.9|155033.9|154903.9|20
1654489670000|2022-06-06 04:27:50|155040.7|154910.7|155037.7|154907.7|155043.1|154913.1|155034.9|154904.9|18
1654489680000|2022-06-06 04:28:00|155037.9|154907.9|155037.6|154907.6|155043.1|154913.1|155033.4|154903.4|18
1654489690000|2022-06-06 04:28:10|155038.2|154908.2|155033.6|154903.6|155043.3|154913.3|155033.6|154903.6|14
1654489700000|2022-06-06 04:28:20|155034.5|154904.5|155041.7|154911.7|155043.4|154913.4|155033.5|154903.5|20
1654489710000|2022-06-06 04:28:30|155042.8|154912.8|155033.2|154903.2|155045.1|154915.1|155033.1|154903.1|22
1654489720000|2022-06-06 04:28:40|155033.1|154903.1|155024.6|154934.6|155044.1|154939.1|155016.9|154903.1|26
1654489730000|2022-06-06 04:28:50|155026.2|154936.2|155025.1|154935.1|155029|154939|155020.8|154930.8|22
1654489740000|2022-06-06 04:29:00|155023.3|154933.3|155027.7|154937.7|155027.8|154937.8|155023.3|154933.3|21
1654489750000|2022-06-06 04:29:10|155027.1|154937.1|155025|154935|155027.1|154937.1|155011.1|154921.1|20
1654489760000|2022-06-06 04:29:20|155024.2|154934.2|155017.3|154927.3|155024.2|154934.2|155013.4|154923.4|22
1654489770000|2022-06-06 04:29:30|155036.4|154906.4|155029.6|154899.6|155040.8|154930.1|155014.5|154884.5|16
1654489780000|2022-06-06 04:29:40|155032.4|154902.4|155037|154907|155037.6|154907.6|155031.2|154901.2|19
1654489790000|2022-06-06 04:29:50|155037.2|154907.2|155034.9|154904.9|155038.1|154908.1|155034.2|154904.2|17
1654489800000|2022-06-06 04:30:00|155036.1|154906.1|155036|154906|155038.6|154931.7|155014.5|154894.8|17
1654489810000|2022-06-06 04:30:10|155032.5|154902.5|155038.1|154948.1|155041.7|154951.7|155019.7|154902.5|23
1654489820000|2022-06-06 04:30:20|155057.8|154927.8|155054.7|154924.7|155058.4|154928.4|155051.3|154921.3|21
1654489830000|2022-06-06 04:30:30|155055|154925|155007.8|154917.8|155055.4|154939.4|155007.8|154913.3|20
1654489840000|2022-06-06 04:30:40|155019.2|154889.2|155026.7|154896.7|155040.9|154910.9|155019.2|154889.2|12
1654489850000|2022-06-06 04:30:50|155023.4|154893.4|155036.9|154906.9|155044.2|154914.2|155023.4|154893.4|8
1654489860000|2022-06-06 04:31:00|155040.4|154910.4|155051.8|154921.8|155055.9|154925.9|155038.3|154908.3|23
1654489870000|2022-06-06 04:31:10|155043.9|154913.9|155030.5|154940.5|155055.5|154948.6|155019.6|154913.9|23
1654489880000|2022-06-06 04:31:20|155022.3|154932.3|155024.1|154934.1|155028.6|154938.6|155016.9|154926.9|17
1654489890000|2022-06-06 04:31:30|155042.6|154912.6|155046.9|154916.9|155048.4|154918.4|155040|154910|19
1654489900000|2022-06-06 04:31:40|155044.8|154914.8|155039.1|154909.1|155046.5|154916.5|155039.1|154909.1|14
1654489910000|2022-06-06 04:31:50|155041.3|154911.3|155046.8|154916.8|155048.1|154918.1|155041.3|154911.3|16
1654489920000|2022-06-06 04:32:00|155046.5|154916.5|155043.4|154913.4|155048.7|154918.7|155043.1|154913.1|13
1654489930000|2022-06-06 04:32:10|155045.3|154915.3|155043.5|154913.5|155047.2|154917.2|155043.5|154913.5|9
1654489940000|2022-06-06 04:32:20|155040.6|154910.6|155043.9|154913.9|155049.1|154919.1|155040.6|154910.6|12
1654489950000|2022-06-06 04:32:30|155046.1|154916.1|155045.7|154915.7|155053.6|154923.6|155035.7|154905.7|14
1654489960000|2022-06-06 04:32:40|155036.3|154906.3|155045.6|154915.6|155049|154919|155034.4|154904.4|11
1654489970000|2022-06-06 04:32:50|155045.8|154915.8|155046.2|154916.2|155050.5|154920.5|155043.7|154913.7|13
1654489980000|2022-06-06 04:33:00|155046.3|154916.3|155054.7|154924.7|155060.5|154930.5|155045.7|154915.7|23
1654489990000|2022-06-06 04:33:10|155050.3|154920.3|155055.8|154925.8|155056.2|154926.2|155047.6|154917.6|19
1654490000000|2022-06-06 04:33:20|155051.9|154921.9|155052.8|154922.8|155054.7|154924.7|155049.3|154919.3|14
1654490010000|2022-06-06 04:33:30|155051.9|154921.9|155053.2|154923.2|155071.3|154941.3|155049.8|154919.8|14
1654490020000|2022-06-06 04:33:40|155047.7|154917.7|155061.4|154931.4|155064.2|154934.2|155047.7|154917.7|22
1654490030000|2022-06-06 04:33:50|155059|154929|155062.5|154932.5|155063.2|154933.2|155056.3|154926.3|16
1654490040000|2022-06-06 04:34:00|155064.9|154934.9|155061.3|154931.3|155064.9|154934.9|155060.2|154930.2|16
1654490050000|2022-06-06 04:34:10|155060.2|154930.2|155058.3|154928.3|155063.4|154933.4|155055.1|154925.1|10
1654490060000|2022-06-06 04:34:20|155057.8|154927.8|155059.2|154929.2|155062.3|154932.3|155055.1|154925.1|13
1654490070000|2022-06-06 04:34:30|155063.5|154933.5|155053.5|154923.5|155125|154936.4|155045.4|154915.4|15
1654490080000|2022-06-06 04:34:40|155046.8|154916.8|155062.5|154932.5|155068.7|154938.7|155046.7|154916.7|22
1654490090000|2022-06-06 04:34:50|155060.2|154930.2|155065.9|154935.9|155065.9|154935.9|155059|154929|15
1654490100000|2022-06-06 04:35:00|155065.5|154935.5|155055.9|154925.9|155065.5|154935.5|155044.2|154914.2|13
1654490110000|2022-06-06 04:35:10|155052.4|154922.4|155040.8|154910.8|155056.3|154926.3|155040.8|154910.8|6
1654490120000|2022-06-06 04:35:20|155038|154908|155048.6|154918.6|155048.6|154918.6|155037.9|154907.9|7
1654490130000|2022-06-06 04:35:30|155044.9|154914.9|155045|154915|155055.9|154925.9|155036.3|154906.3|10
1654490140000|2022-06-06 04:35:40|155052.5|154922.5|155051.8|154921.8|155058.6|154928.6|155047.6|154917.6|6
1654490150000|2022-06-06 04:35:50|155045.5|154915.5|155046.9|154916.9|155052.5|154922.5|155045.5|154915.5|4
1654490160000|2022-06-06 04:36:00|155052.5|154922.5|155040.2|154910.2|155067.4|154953.8|155036.4|154910.2|18
1654490170000|2022-06-06 04:36:10|155053.8|154923.8|155057.5|154927.5|155057.5|154927.5|155034.1|154904.1|5
1654490180000|2022-06-06 04:36:20|155052.7|154922.7|155059.3|154929.3|155059.3|154929.3|155047|154917|7
1654490190000|2022-06-06 04:36:30|155055.7|154925.7|155057.6|154927.6|155057.9|154927.9|155054.9|154924.9|5
1654490200000|2022-06-06 04:36:40|155048.1|154918.1|155039.5|154909.5|155051.6|154921.6|155039.5|154909.5|6
1654490210000|2022-06-06 04:36:50|155041|154951|155044.5|154914.5|155044.5|154951|155025.3|154914.5|5
1654490220000|2022-06-06 04:37:00|155047.6|154917.6|155044.2|154914.2|155047.6|154917.6|155041.4|154911.4|8
1654490230000|2022-06-06 04:37:10|155043.8|154913.8|155042.3|154912.3|155052|154922|155042.3|154912.3|3
1654490240000|2022-06-06 04:37:20|155057.7|154927.7|155054.1|154924.1|155057.7|154927.7|155051.2|154921.2|5
1654490250000|2022-06-06 04:37:30|155055.8|154925.8|155052.4|154922.4|155057.4|154927.4|155049.3|154919.3|7
1654490260000|2022-06-06 04:37:40|155043.1|154913.1|155049.6|154919.6|155049.6|154919.6|155043.1|154913.1|2
1654490270000|2022-06-06 04:37:50|155043.1|154913.1|155044.5|154914.5|155052.8|154922.8|155043.1|154913.1|4
1654490280000|2022-06-06 04:38:00|155060.4|154930.4|155045.1|154915.1|155060.4|154930.4|155045.1|154915.1|8
1654490290000|2022-06-06 04:38:10|155047.5|154917.5|155044.6|154914.6|155047.5|154917.5|155040.4|154910.4|5
1654490300000|2022-06-06 04:38:20|155038.9|154908.9|155056.3|154926.3|155058|154928|155038.9|154908.9|10
1654490310000|2022-06-06 04:38:30|155058.3|154928.3|155053.3|154923.3|155058.3|154928.3|155053.3|154923.3|10
1654490320000|2022-06-06 04:38:40|155054.1|154924.1|155053.8|154923.8|155058.8|154928.8|155045.8|154915.8|12
1654490330000|2022-06-06 04:38:50|155055|154925|155052.8|154922.8|155055.4|154925.4|155051.2|154921.2|8
1654490340000|2022-06-06 04:39:00|155051.5|154921.5|155054.5|154924.5|155056.4|154926.4|155051.5|154921.5|8
1654490350000|2022-06-06 04:39:10|155050.6|154920.6|155056|154926|155056|154926|155050.6|154920.6|2
1654490360000|2022-06-06 04:39:20|155057.7|154927.7|155056|154926|155057.8|154927.8|155051.7|154921.7|10
1654490370000|2022-06-06 04:39:30|155058.6|154928.6|155044.7|154914.7|155059.2|154929.2|155044.7|154914.7|7
1654490380000|2022-06-06 04:39:40|155040.2|154910.2|155056.4|154926.4|155056.4|154926.4|155040.2|154910.2|3
1654490390000|2022-06-06 04:39:50|155055.6|154925.6|155044.7|154914.7|155055.6|154925.6|155044.7|154914.7|5
1654490400000|2022-06-06 04:40:00|155044.5|154914.5|155043.7|154913.7|155050.3|154920.3|155034.6|154904.6|13
1654490410000|2022-06-06 04:40:10|155045.5|154915.5|155039.3|154909.3|155045.5|154915.5|155037.7|154907.7|9
1654490420000|2022-06-06 04:40:20|155033.9|154903.9|155035.4|154905.4|155042.5|154912.5|155033.9|154903.9|7
1654490430000|2022-06-06 04:40:30|155043.1|154913.1|155050.8|154920.8|155061.2|154931.2|155043.1|154913.1|8
1654490440000|2022-06-06 04:40:40|155056.6|154926.6|155036.9|154906.9|155056.6|154926.6|155030.1|154900.1|7
1654490450000|2022-06-06 04:40:50|155039.7|154909.7|155055.1|154925.1|155058.4|154928.4|155032.7|154902.7|13
1654490460000|2022-06-06 04:41:00|155055.7|154925.7|155042.4|154912.4|155056.6|154926.6|155042.4|154912.4|13
1654490470000|2022-06-06 04:41:10|155041.1|154911.1|155041.3|154911.3|155088.6|154926.7|155041.1|154888.4|14
1654490480000|2022-06-06 04:41:20|155037.4|154907.4|155050.6|154920.6|155050.6|154920.6|155028.3|154898.3|8
1654490490000|2022-06-06 04:41:30|155049|154919|155046.1|154916.1|155049|154919|155045.3|154915.3|8
1654490500000|2022-06-06 04:41:40|155047.7|154917.7|155048.2|154918.2|155050.1|154920.1|155045.8|154915.8|15
1654490510000|2022-06-06 04:41:50|155047|154917|155045.2|154915.2|155086.9|154918.2|155044.2|154876|17
1654490520000|2022-06-06 04:42:00|155043.8|154913.8|155062.5|154932.5|155062.6|154932.6|155043.8|154913.8|18
1654490530000|2022-06-06 04:42:10|155057.9|154927.9|155053.5|154923.5|155063.7|154933.7|155046.6|154916.6|10
1654490540000|2022-06-06 04:42:20|155050.9|154920.9|155048.8|154918.8|155052.2|154922.2|155048.4|154918.4|10
1654490550000|2022-06-06 04:42:30|155052|154922|155055.7|154925.7|155062|154932|155050.4|154920.4|10
1654490560000|2022-06-06 04:42:40|155050.8|154920.8|155058.1|154928.1|155067.4|154937.4|155045.2|154915.2|8
1654490570000|2022-06-06 04:42:50|155049.4|154919.4|155060.2|154930.2|155064.3|154934.3|155049.4|154919.4|6
1654490580000|2022-06-06 04:43:00|155061|154931|155049.6|154919.6|155089.3|154931|155048.8|154884.3|9
1654490590000|2022-06-06 04:43:10|155048.2|154918.2|155046.7|154916.7|155085.9|154920.7|155046.6|154880.5|8
1654490600000|2022-06-06 04:43:20|155044.9|154914.9|155049.5|154919.5|155057.5|154927.5|155043.7|154913.7|8
1654490610000|2022-06-06 04:43:30|155056.4|154926.4|155049.7|154919.7|155056.4|154926.4|155049.7|154919.7|11
1654490620000|2022-06-06 04:43:40|155045.2|154915.2|155053.8|154923.8|155084|154924.4|155043.2|154882.6|10
1654490630000|2022-06-06 04:43:50|155051|154921|155048.2|154918.2|155053|154923|155048.2|154918.2|13
1654490640000|2022-06-06 04:44:00|155050.2|154920.2|155039.7|154909.7|155050.2|154920.2|155039.7|154909.7|7
1654490650000|2022-06-06 04:44:10|155040.7|154910.7|155048.8|154918.8|155053.5|154923.5|155038.2|154908.2|7
1654490660000|2022-06-06 04:44:20|155046.3|154916.3|155042.2|154912.2|155046.8|154916.8|155041.6|154911.6|5
1654490670000|2022-06-06 04:44:30|155044.4|154914.4|155054.9|154924.9|155067.5|154937.5|155044.4|154914.4|19
1654490680000|2022-06-06 04:44:40|155054.5|154924.5|155062.7|154932.7|155065.6|154935.6|155051.7|154921.7|12
1654490690000|2022-06-06 04:44:50|155059.4|154929.4|155059|154929|155064.4|154934.4|155030.8|154900.8|9
1654490700000|2022-06-06 04:45:00|155057.7|154927.7|155065.3|154935.3|155073.7|154943.7|155047.3|154917.3|12
1654490710000|2022-06-06 04:45:10|155066.3|154936.3|155054|154924|155066.3|154936.3|155050.3|154920.3|10
1654490720000|2022-06-06 04:45:20|155055.6|154925.6|155063.4|154933.4|155065.3|154935.3|155050.1|154920.1|11
1654490730000|2022-06-06 04:45:30|155062.6|154932.6|155050.6|154920.6|155062.6|154932.6|155047.5|154917.5|11
1654490740000|2022-06-06 04:45:40|155048.4|154918.4|155053.2|154923.2|155053.2|154923.2|155048.4|154918.4|5
1654490750000|2022-06-06 04:45:50|155049|154919|155060.6|154930.6|155060.6|154930.6|155048.6|154918.6|11
1654490760000|2022-06-06 04:46:00|155057.9|154927.9|155049.2|154919.2|155059.4|154929.4|155049.2|154919.2|5
1654490770000|2022-06-06 04:46:10|155052.9|154922.9|155054.3|154924.3|155055.2|154925.2|155049.2|154919.2|8
1654490780000|2022-06-06 04:46:20|155036.7|154906.7|155036.4|154906.4|155047.6|154917.6|155028.6|154898.6|20
1654490790000|2022-06-06 04:46:30|155038.5|154908.5|155053.2|154923.2|155053.2|154923.2|155031.3|154901.3|10
1654490800000|2022-06-06 04:46:40|155044.2|154914.2|155040.7|154910.7|155044.2|154914.2|155036.2|154906.2|27
1654490810000|2022-06-06 04:46:50|155039.7|154909.7|155037.8|154907.8|155042|154912|155034.6|154904.6|22
1654490820000|2022-06-06 04:47:00|155034.6|154904.6|155038|154908|155038.4|154908.4|155027.6|154897.6|18
1654490830000|2022-06-06 04:47:10|155036.6|154906.6|155026.1|154896.1|155037.7|154907.7|155023.9|154893.9|12
1654490840000|2022-06-06 04:47:20|155026.2|154896.2|155031.8|154901.8|155034.8|154904.8|155020.5|154890.5|10
1654490850000|2022-06-06 04:47:30|155030.7|154900.7|155038.8|154908.8|155044.2|154914.2|155030.7|154900.7|9
1654490860000|2022-06-06 04:47:40|155039.5|154909.5|155045.8|154915.8|155045.8|154915.8|155037|154907|7
1654490870000|2022-06-06 04:47:50|155042|154912|155032.6|154902.6|155042|154912|155026.8|154896.8|12
1654490880000|2022-06-06 04:48:00|155032.5|154902.5|155036.4|154906.4|155041.1|154911.1|155025.5|154895.5|8
1654490890000|2022-06-06 04:48:10|155039.4|154909.4|155031.5|154901.5|155042.6|154912.6|155025.5|154895.5|14
1654490900000|2022-06-06 04:48:20|155032.6|154902.6|155032.8|154902.8|155039.1|154909.1|155027.5|154897.5|8
1654490910000|2022-06-06 04:48:30|155030.6|154900.6|155027.6|154897.6|155033.8|154903.8|155027.6|154897.6|10
1654490920000|2022-06-06 04:48:40|155027.9|154897.9|155040.1|154910.1|155040.1|154910.1|155027.8|154897.8|10
1654490930000|2022-06-06 04:48:50|155031.8|154901.8|155024.7|154894.7|155031.8|154901.8|155022|154892|4
1654490940000|2022-06-06 04:49:00|155026.9|154896.9|155094.1|154880.9|155094.1|154921.9|155013.6|154880.9|17
1654490950000|2022-06-06 04:49:10|155049.5|154919.5|155051.5|154921.5|155069.5|154939.5|155026.4|154896.4|23
1654490960000|2022-06-06 04:49:20|155044.7|154914.7|155051.1|154921.1|155052.9|154922.9|155041.5|154911.5|16
1654490970000|2022-06-06 04:49:30|155053.5|154923.5|155050.4|154920.4|155054.4|154924.4|155048.7|154918.7|14
1654490980000|2022-06-06 04:49:40|155049.9|154919.9|155057.6|154927.6|155057.6|154927.6|155049.7|154919.7|10
1654490990000|2022-06-06 04:49:50|155052.9|154922.9|155048.6|154918.6|155052.9|154922.9|155048.6|154918.6|16
1654491000000|2022-06-06 04:50:00|155047.6|154917.6|155035.4|154905.4|155083.8|154929.6|155024|154883.4|18
1654491010000|2022-06-06 04:50:10|155034.2|154904.2|155038.7|154908.7|155038.7|154908.7|155028.6|154898.6|19
1654491020000|2022-06-06 04:50:20|155039.8|154909.8|155037.8|154907.8|155040.2|154910.2|155037.8|154907.8|8
1654491030000|2022-06-06 04:50:30|155037.5|154907.5|155031.3|154901.3|155039.1|154909.1|155031.3|154901.3|8
1654491040000|2022-06-06 04:50:40|155032.3|154902.3|155038.3|154908.3|155039.9|154909.9|155027.1|154897.1|12
1654491050000|2022-06-06 04:50:50|155037.4|154907.4|155033.8|154903.8|155039.9|154909.9|155032.5|154902.5|22
1654491060000|2022-06-06 04:51:00|155006.5|154876.5|155025.4|154895.4|155044.8|154914.8|155006.5|154876.5|24
1654491070000|2022-06-06 04:51:10|155025.8|154895.8|155028.9|154898.9|155038.6|154908.6|155022.7|154892.7|26
1654491080000|2022-06-06 04:51:20|155029.3|154899.3|155033.1|154903.1|155035.8|154905.8|155027.8|154897.8|16
1654491090000|2022-06-06 04:51:30|155031.3|154901.3|155024.5|154894.5|155033.4|154903.4|155022.9|154892.9|17
1654491100000|2022-06-06 04:51:40|155024.3|154894.3|155031.2|154901.2|155035.4|154905.4|155024.3|154894.3|16
1654491110000|2022-06-06 04:51:50|155028.2|154898.2|155026.9|154896.9|155028.2|154898.2|155025.6|154895.6|12
1654491120000|2022-06-06 04:52:00|155023|154893|155021.9|154891.9|155026.7|154896.7|155021.9|154891.9|13
1654491130000|2022-06-06 04:52:10|155023.9|154893.9|155017.3|154927.3|155037.6|154931|155007.4|154893.9|31
1654491140000|2022-06-06 04:52:20|155019.4|154929.4|155019.7|154929.7|155019.7|154929.7|155016|154926|23
1654491150000|2022-06-06 04:52:30|155018.7|154928.7|155038.6|154908.6|155038.6|154928.9|155016.3|154906|11
1654491160000|2022-06-06 04:52:40|155038.8|154908.8|155019|154889|155038.8|154908.8|155019|154889|22
1654491170000|2022-06-06 04:52:50|155018.6|154888.6|155022.7|154892.7|155029.3|154899.3|155015.4|154885.4|13
1654491180000|2022-06-06 04:53:00|155014.6|154884.6|155028.7|154898.7|155034.4|154904.4|155014.6|154884.6|25
1654491190000|2022-06-06 04:53:10|155025.3|154895.3|155033.9|154903.9|155035.8|154905.8|155025.3|154895.3|29
1654491200000|2022-06-06 04:53:20|155033.8|154903.8|155029.4|154899.4|155041.9|154911.9|155028.7|154898.7|17
1654491210000|2022-06-06 04:53:30|155029.6|154899.6|155039.1|154909.1|155041.6|154911.6|155029.6|154899.6|14
1654491220000|2022-06-06 04:53:40|155040.4|154910.4|155044.4|154914.4|155044.4|154914.4|155039.7|154909.7|16
1654491230000|2022-06-06 04:53:50|155041.9|154911.9|155039.5|154909.5|155043|154913|155038.7|154908.7|19
1654491240000|2022-06-06 04:54:00|155039.8|154909.8|155042.4|154912.4|155044.1|154914.1|155026.8|154896.8|22
1654491250000|2022-06-06 04:54:10|155041.6|154911.6|155042.6|154912.6|155042.6|154912.6|155039.6|154909.6|18
1654491260000|2022-06-06 04:54:20|155043.4|154913.4|155040.9|154910.9|155044|154914|155040.9|154910.9|17
1654491270000|2022-06-06 04:54:30|155039.1|154909.1|155043.8|154913.8|155080.2|154914.1|155035.6|154872.3|14
1654491280000|2022-06-06 04:54:40|155043|154913|155041.5|154911.5|155077.6|154913|155038.5|154877.3|13
1654491290000|2022-06-06 04:54:50|155039.8|154909.8|155041.4|154911.4|155043.5|154913.5|155039.8|154909.8|19
1654491300000|2022-06-06 04:55:00|155040.9|154910.9|155034.3|154904.3|155042.2|154912.2|155029.9|154899.9|20
1654491310000|2022-06-06 04:55:10|155032.5|154902.5|155027.4|154897.4|155035|154905|155027|154897|11
1654491320000|2022-06-06 04:55:20|155027.1|154897.1|155028.9|154898.9|155034|154904|155022.4|154892.4|11
1654491330000|2022-06-06 04:55:30|155028.4|154898.4|155018.7|154888.7|155029.4|154899.4|155018.7|154888.7|17
1654491340000|2022-06-06 04:55:40|155019.9|154889.9|155027.5|154897.5|155027.5|154897.5|155017.6|154887.6|17
1654491350000|2022-06-06 04:55:50|155027|154897|155033.9|154903.9|155033.9|154903.9|155022.5|154892.5|11
1654491360000|2022-06-06 04:56:00|155034.3|154904.3|155028|154898|155041.3|154911.3|155026|154896|22
1654491370000|2022-06-06 04:56:10|155026.8|154896.8|155029.3|154899.3|155029.6|154899.6|155025.9|154895.9|12
1654491380000|2022-06-06 04:56:20|155028.2|154898.2|155034.5|154904.5|155036.3|154906.3|155026.3|154896.3|10
1654491390000|2022-06-06 04:56:30|155032|154902|155018|154888|155033.3|154903.3|155018|154888|9
1654491400000|2022-06-06 04:56:40|155017.9|154887.9|155022|154892|155030|154900|155017.9|154887.9|11
1654491410000|2022-06-06 04:56:50|155024.4|154894.4|155028.5|154898.5|155031.9|154901.9|155024.4|154894.4|16
1654491420000|2022-06-06 04:57:00|155028.1|154898.1|155028.2|154898.2|155028.9|154898.9|155025.4|154895.4|15
1654491430000|2022-06-06 04:57:10|155027.1|154897.1|155022.2|154892.2|155030|154900|155019.7|154889.7|15
1654491440000|2022-06-06 04:57:20|155022.4|154892.4|155025.3|154895.3|155029.9|154899.9|155022.4|154892.4|14
1654491450000|2022-06-06 04:57:30|155021.7|154891.7|155019.5|154889.5|155024.4|154894.4|155018.6|154888.6|14
1654491460000|2022-06-06 04:57:40|155015.9|154885.9|155025.8|154895.8|155026.3|154896.3|155015.9|154885.9|15
1654491470000|2022-06-06 04:57:50|155025.3|154895.3|155027.8|154897.8|155034.7|154904.7|155025|154895|14
1654491480000|2022-06-06 04:58:00|155025|154895|155049.9|154919.9|155049.9|154919.9|155025|154895|11
1654491490000|2022-06-06 04:58:10|155046.9|154916.9|155029.4|154899.4|155087.3|154920.4|155025.8|154880.7|20
1654491500000|2022-06-06 04:58:20|155035.4|154905.4|155050|154920|155094.4|154921|155030.7|154872.4|19
1654491510000|2022-06-06 04:58:30|155051.1|154921.1|155048|154918|155051.1|154921.1|155048|154918|11
1654491520000|2022-06-06 04:58:40|155048.9|154918.9|155053|154923|155087.9|154923|155042.3|154879.2|17
1654491530000|2022-06-06 04:58:50|155051.7|154921.7|155089.7|154867.9|155089.7|154934.6|155040.1|154867.9|31
1654491540000|2022-06-06 04:59:00|155056.8|154926.8|155046.8|154916.8|155062.7|154932.7|155045.2|154915.2|31
1654491550000|2022-06-06 04:59:10|155038.1|154908.1|155037.5|154907.5|155055.8|154925.8|155036.2|154906.2|20
1654491560000|2022-06-06 04:59:20|155037.6|154907.6|155044.9|154914.9|155046.2|154916.2|155037.6|154907.6|19
1654491570000|2022-06-06 04:59:30|155043.6|154913.6|155036.3|154906.3|155043.9|154913.9|155035.3|154905.3|19
1654491580000|2022-06-06 04:59:40|155036.8|154906.8|155021.9|154891.9|155042.8|154912.8|155016.1|154886.1|23
1654491590000|2022-06-06 04:59:50|155020.8|154890.8|155026.5|154896.5|155028.3|154898.3|155017.7|154887.7|16
1654491600000|2022-06-06 05:00:00|155026.9|154896.9|155023.5|154893.5|155029.7|154899.7|155022.8|154892.8|25
1654491610000|2022-06-06 05:00:10|155024|154894|155022.8|154892.8|155026.3|154896.3|155021.8|154891.8|25
1654491620000|2022-06-06 05:00:20|155022|154892|155018.9|154888.9|155022.5|154892.5|155015.1|154885.1|28
1654491630000|2022-06-06 05:00:30|155019.4|154889.4|155019|154889|155020.9|154890.9|155018.7|154888.7|19
1654491640000|2022-06-06 05:00:40|155017.8|154887.8|155018.7|154888.7|155021.6|154891.6|155017|154887|18
1654491650000|2022-06-06 05:00:50|155019.7|154889.7|154978.3|154888.3|155019.7|154893.2|154974.2|154865.9|27
1654491660000|2022-06-06 05:01:00|154978.7|154888.7|154997.7|154867.7|155000.7|154890.4|154976.2|154861.5|29
1654491670000|2022-06-06 05:01:10|154998.8|154868.8|154999.9|154869.9|155000.4|154870.4|154986.3|154856.3|23
1654491680000|2022-06-06 05:01:20|155000.2|154870.2|154998.7|154868.7|155044.2|154871.3|154997.2|154830.5|19
1654491690000|2022-06-06 05:01:30|155000.6|154870.6|155026.3|154896.3|155027.7|154897.7|154996.3|154866.3|27
1654491700000|2022-06-06 05:01:40|155026.2|154896.2|155025.1|154895.1|155035|154905|155018.8|154888.8|32
1654491710000|2022-06-06 05:01:50|155024.4|154894.4|155022.5|154892.5|155024.4|154894.4|155019.6|154889.6|30
1654491720000|2022-06-06 05:02:00|155021.3|154891.3|154994.2|154864.2|155021.3|154891.3|154973.5|154861.8|25
1654491730000|2022-06-06 05:02:10|154993.2|154863.2|154989.8|154859.8|154993.5|154863.5|154981.9|154851.9|22
1654491740000|2022-06-06 05:02:20|154988.7|154858.7|154989.3|154859.3|154990.6|154860.6|154985.2|154855.2|27
1654491750000|2022-06-06 05:02:30|154988.9|154858.9|154989.1|154859.1|154990.5|154860.5|154982.2|154852.2|22
1654491760000|2022-06-06 05:02:40|154988.5|154858.5|154986.8|154856.8|154989.3|154859.3|154984.3|154854.3|13
1654491770000|2022-06-06 05:02:50|154988.3|154858.3|154989.2|154859.2|154989.8|154859.8|154985.4|154855.4|16
1654491780000|2022-06-06 05:03:00|154991.9|154861.9|154989.6|154859.6|154992.4|154862.4|154987.5|154857.5|14
1654491790000|2022-06-06 05:03:10|154984.6|154854.6|154989.1|154859.1|154991.2|154861.2|154984.6|154854.6|5
1654491800000|2022-06-06 05:03:20|154989.4|154859.4|154990.2|154860.2|154990.9|154860.9|154988|154858|14
1654491810000|2022-06-06 05:03:30|154991.8|154861.8|154986.6|154856.6|154992|154862|154981.5|154851.5|19
1654491820000|2022-06-06 05:03:40|154988.4|154858.4|154969|154879|154988.4|154881.7|154967|154851.5|20
1654491830000|2022-06-06 05:03:50|154967|154877|154969.3|154879.3|154970|154880|154967|154877|28
1654491840000|2022-06-06 05:04:00|154968.6|154878.6|154986.5|154856.5|154993.6|154878.6|154965|154848.5|29
1654491850000|2022-06-06 05:04:10|154987.4|154857.4|154988.2|154858.2|154990|154860|154985.8|154855.8|27
1654491860000|2022-06-06 05:04:20|154988.7|154858.7|154985.5|154855.5|154990.4|154860.4|154982.2|154852.2|26
1654491870000|2022-06-06 05:04:30|154985.7|154855.7|155017.9|154814.5|155017.9|154860.9|154979.8|154814.5|30
1654491880000|2022-06-06 05:04:40|154977.4|154847.4|154980.5|154850.5|154982.6|154852.6|154977.4|154847.4|29
1654491890000|2022-06-06 05:04:50|154980.2|154850.2|154983.1|154853.1|154983.6|154853.6|154979.4|154849.4|30
1654491900000|2022-06-06 05:05:00|154982.5|154852.5|154977.7|154847.7|154983.8|154853.8|154975.6|154845.6|34
1654491910000|2022-06-06 05:05:10|154978.1|154848.1|154849|154647.9|154978.1|154848.1|154803.2|154647.9|30
1654491920000|2022-06-06 05:05:20|154837.1|154707.1|154838.4|154708.4|154864.2|154734.2|154837.1|154707.1|37
1654491930000|2022-06-06 05:05:30|154837.9|154707.9|154845.7|154715.7|154848.9|154718.9|154834.3|154704.3|37
1654491940000|2022-06-06 05:05:40|154842.3|154712.3|154847.4|154717.4|154852.4|154722.4|154829.3|154699.3|36
1654491950000|2022-06-06 05:05:50|154847.2|154717.2|154848.9|154718.9|154852.5|154722.5|154844|154714|31
1654491960000|2022-06-06 05:06:00|154850|154720|154863.3|154733.3|154863.3|154733.3|154850|154720|35
1654491970000|2022-06-06 05:06:10|154863.4|154733.4|154860.6|154730.6|154868.1|154738.1|154851.5|154721.5|28
1654491980000|2022-06-06 05:06:20|154862.2|154732.2|154853|154723|154862.3|154732.3|154845.9|154715.9|34
1654491990000|2022-06-06 05:06:30|154851|154721|154851.4|154721.4|154861.9|154731.9|154848.9|154718.9|33
1654492000000|2022-06-06 05:06:40|154850.5|154720.5|154852.9|154722.9|154856.1|154726.1|154843.8|154713.8|31
1654492010000|2022-06-06 05:06:50|154852.8|154722.8|154842.1|154712.1|154852.8|154722.8|154837.8|154707.8|31
1654492020000|2022-06-06 05:07:00|154842.2|154712.2|154841.8|154711.8|154842.6|154712.6|154838.2|154708.2|34
1654492030000|2022-06-06 05:07:10|154842.6|154712.6|154834.5|154704.5|154843.1|154713.1|154823.9|154693.9|30
1654492040000|2022-06-06 05:07:20|154836|154706|154844.6|154714.6|154845.5|154715.5|154834.5|154704.5|32
1654492050000|2022-06-06 05:07:30|154845.4|154715.4|154806|154676|154846.2|154716.2|154806|154676|36
1654492060000|2022-06-06 05:07:40|154805.7|154675.7|154809.1|154679.1|154817.9|154687.9|154800.8|154670.8|36
1654492070000|2022-06-06 05:07:50|154831.9|154701.9|154827.4|154697.4|154835.5|154705.5|154805.6|154675.6|23
1654492080000|2022-06-06 05:08:00|154828.9|154698.9|154832.3|154702.3|154834|154704|154825.5|154695.5|23
1654492090000|2022-06-06 05:08:10|154832.4|154702.4|154832.4|154702.4|154832.8|154702.8|154830.2|154700.2|37
1654492100000|2022-06-06 05:08:20|154832.2|154702.2|154824.9|154694.9|154835.6|154705.6|154822.4|154692.4|37
1654492110000|2022-06-06 05:08:30|154828.4|154698.4|154826.4|154696.4|154829.7|154699.7|154823.7|154693.7|23
1654492120000|2022-06-06 05:08:40|154827.7|154697.7|154830.3|154700.3|154830.4|154700.4|154826.5|154696.5|19
1654492130000|2022-06-06 05:08:50|154829.5|154699.5|154834.1|154704.1|154834.1|154704.1|154825.8|154695.8|18
1654492140000|2022-06-06 05:09:00|154833.6|154703.6|154829.2|154699.2|154833.7|154703.7|154825.6|154695.6|17
1654492150000|2022-06-06 05:09:10|154827.4|154697.4|154831.2|154701.2|154832.5|154702.5|154825.7|154695.7|14
1654492160000|2022-06-06 05:09:20|154823.3|154693.3|154815.1|154685.1|154829.2|154699.2|154815.1|154685.1|31
1654492170000|2022-06-06 05:09:30|154819.4|154689.4|154829|154699|154829.2|154699.2|154819.4|154689.4|28
1654492180000|2022-06-06 05:09:40|154828.1|154698.1|154809.3|154679.3|154830.4|154700.4|154806.1|154676.1|28
1654492190000|2022-06-06 05:09:50|154808.5|154678.5|154814.1|154684.1|154816.7|154686.7|154807.1|154677.1|26
1654492200000|2022-06-06 05:10:00|154812.8|154682.8|154816.1|154686.1|154818.7|154688.7|154806.4|154676.4|38
1654492210000|2022-06-06 05:10:10|154815.5|154685.5|154806.5|154676.5|154820|154690|154799.4|154669.4|40
1654492220000|2022-06-06 05:10:20|154806.6|154676.6|154835.6|154705.6|154835.6|154705.6|154806.1|154676.1|39
1654492230000|2022-06-06 05:10:30|154842.6|154712.6|154836.6|154706.6|154842.6|154712.6|154826.7|154696.7|34
1654492240000|2022-06-06 05:10:40|154836.2|154706.2|154838.2|154708.2|154838.3|154708.3|154834|154704|30
1654492250000|2022-06-06 05:10:50|154840.1|154710.1|154840.6|154710.6|154840.9|154710.9|154836.6|154706.6|29
1654492260000|2022-06-06 05:11:00|154840.4|154710.4|154837.4|154707.4|154842.3|154712.3|154836.7|154706.7|24
1654492270000|2022-06-06 05:11:10|154837.5|154707.5|154844.3|154714.3|154846.7|154716.7|154834.2|154704.2|33
1654492280000|2022-06-06 05:11:20|154845.1|154715.1|154839.6|154709.6|154845.1|154715.1|154839.3|154709.3|24
1654492290000|2022-06-06 05:11:30|154841.1|154711.1|154845.1|154715.1|154853.2|154723.2|154827.8|154697.8|25
1654492300000|2022-06-06 05:11:40|154841.4|154711.4|154846.3|154716.3|154852.3|154722.3|154841.4|154711.4|28
1654492310000|2022-06-06 05:11:50|154845.1|154715.1|154842.7|154712.7|154851.2|154721.2|154842.7|154712.7|24
1654492320000|2022-06-06 05:12:00|154844.7|154714.7|154856.4|154726.4|154859.2|154729.2|154844.7|154714.7|22
1654492330000|2022-06-06 05:12:10|154851.7|154721.7|154853.2|154723.2|154860.4|154730.4|154843.8|154713.8|16
1654492340000|2022-06-06 05:12:20|154849.7|154719.7|154849.2|154719.2|154850.9|154720.9|154844.4|154714.4|20
1654492350000|2022-06-06 05:12:30|154847.9|154717.9|154842.7|154712.7|154847.9|154717.9|154842.7|154712.7|23
1654492360000|2022-06-06 05:12:40|154844.6|154714.6|154843.5|154713.5|154846.6|154716.6|154838.4|154708.4|26
1654492370000|2022-06-06 05:12:50|154844|154714|154844.3|154714.3|154847.7|154717.7|154844|154714|12
1654492380000|2022-06-06 05:13:00|154842.2|154712.2|154846.3|154716.3|154847.8|154717.8|154841.8|154711.8|20
1654492390000|2022-06-06 05:13:10|154844.7|154714.7|154853.5|154723.5|154861.1|154731.1|154836.4|154706.4|22
1654492400000|2022-06-06 05:13:20|154852.2|154722.2|154840.8|154710.8|154852.2|154722.2|154831.5|154701.5|19
1654492410000|2022-06-06 05:13:30|154842.3|154712.3|154849.1|154719.1|154851.7|154721.7|154837.2|154707.2|17
1654492420000|2022-06-06 05:13:40|154846.8|154716.8|154839.5|154709.5|154848.7|154718.7|154833.4|154703.4|15
1654492430000|2022-06-06 05:13:50|154842.2|154712.2|154833|154703|154843.7|154713.7|154829|154699|28
1654492440000|2022-06-06 05:14:00|154832.9|154702.9|154836|154706|154836.8|154706.8|154830|154700|21
1654492450000|2022-06-06 05:14:10|154835.5|154705.5|154829.6|154699.6|154838|154708|154828.8|154698.8|18
1654492460000|2022-06-06 05:14:20|154831.4|154701.4|154837.8|154707.8|154885.9|154721|154828.3|154663.3|17
1654492470000|2022-06-06 05:14:30|154835.8|154705.8|154833.2|154703.2|154845.1|154715.1|154830.7|154700.7|25
1654492480000|2022-06-06 05:14:40|154833.4|154703.4|154833|154703|154835.1|154705.1|154828.7|154698.7|24
1654492490000|2022-06-06 05:14:50|154832.8|154702.8|154833.8|154703.8|154834.3|154704.3|154830|154700|19
1654492500000|2022-06-06 05:15:00|154833.7|154703.7|154835.7|154705.7|154837.2|154707.2|154829.2|154699.2|22
1654492510000|2022-06-06 05:15:10|154836.3|154706.3|154841.1|154711.1|154846.8|154716.8|154836.3|154706.3|18
1654492520000|2022-06-06 05:15:20|154830.8|154700.8|154834.5|154704.5|154840.2|154710.2|154830.8|154700.8|11
1654492530000|2022-06-06 05:15:30|154833.3|154703.3|154841.9|154711.9|154846.6|154716.6|154830.8|154700.8|20
1654492540000|2022-06-06 05:15:40|154841.7|154711.7|154840.2|154710.2|154845.3|154715.3|154835.9|154705.9|23
1654492550000|2022-06-06 05:15:50|154838.2|154708.2|154839|154709|154842.2|154712.2|154838|154708|13
1654492560000|2022-06-06 05:16:00|154839.2|154709.2|154848.9|154718.9|154849.1|154719.1|154839|154709|21
1654492570000|2022-06-06 05:16:10|154848.3|154718.3|154843.3|154713.3|154849.3|154719.3|154835.9|154705.9|25
1654492580000|2022-06-06 05:16:20|154841.9|154711.9|154843.9|154713.9|154847.5|154717.5|154838.5|154708.5|28
1654492590000|2022-06-06 05:16:30|154848.7|154718.7|154857|154727|154857.5|154727.5|154830.8|154700.8|24
1654492600000|2022-06-06 05:16:40|154855.4|154725.4|154852.5|154722.5|154863.5|154733.5|154848.7|154718.7|26
1654492610000|2022-06-06 05:16:50|154856.4|154726.4|154855.5|154725.5|154856.4|154726.4|154850.3|154720.3|21
1654492620000|2022-06-06 05:17:00|154854.1|154724.1|154849.7|154719.7|154854.1|154724.1|154846.3|154716.3|11
1654492630000|2022-06-06 05:17:10|154847.8|154717.8|154850.9|154720.9|154852.4|154722.4|154845.6|154715.6|10
1654492640000|2022-06-06 05:17:20|154849.7|154719.7|154847.5|154717.5|154853.6|154723.6|154846.7|154716.7|12
1654492650000|2022-06-06 05:17:30|154845.1|154715.1|154855.4|154725.4|154855.4|154725.4|154845.1|154715.1|11
1654492660000|2022-06-06 05:17:40|154850.2|154720.2|154839.6|154709.6|154852.3|154722.3|154839.4|154709.4|10
1654492670000|2022-06-06 05:17:50|154842|154712|154847.5|154717.5|154849.9|154719.9|154834.8|154704.8|11
1654492680000|2022-06-06 05:18:00|154842.8|154712.8|154849.8|154719.8|154852.8|154722.8|154841.2|154711.2|10
1654492690000|2022-06-06 05:18:10|154853.6|154723.6|154842.5|154712.5|154856.4|154726.4|154841.5|154711.5|10
1654492700000|2022-06-06 05:18:20|154847|154717|154846.5|154716.5|154849.6|154719.6|154845.1|154715.1|12
1654492710000|2022-06-06 05:18:30|154847|154717|154843.4|154713.4|154847.3|154717.3|154843.4|154713.4|4
1654492720000|2022-06-06 05:18:40|154835.7|154705.7|154846.5|154716.5|154847|154717|154835.7|154705.7|5
1654492730000|2022-06-06 05:18:50|154848.3|154718.3|154853.6|154723.6|154855.7|154725.7|154843.4|154713.4|12
1654492740000|2022-06-06 05:19:00|154850.4|154720.4|154852.7|154722.7|154858.2|154728.2|154850.4|154720.4|15
1654492750000|2022-06-06 05:19:10|154851.7|154721.7|154858.7|154728.7|154859.2|154729.2|154851.7|154721.7|8
1654492760000|2022-06-06 05:19:20|154858.8|154728.8|154856.5|154726.5|154858.8|154728.8|154856.5|154726.5|10
1654492770000|2022-06-06 05:19:30|154856|154726|154854|154724|154858.2|154728.2|154853.4|154723.4|6
1654492780000|2022-06-06 05:19:40|154852.3|154722.3|154858.3|154728.3|154861.5|154731.5|154852.3|154722.3|8
1654492790000|2022-06-06 05:19:50|154858.4|154728.4|154863.9|154733.9|154863.9|154733.9|154856.7|154726.7|5
1654492800000|2022-06-06 05:20:00|154859|154729|154859.4|154729.4|154868.2|154738.2|154858.8|154728.8|11
1654492810000|2022-06-06 05:20:10|154857.5|154727.5|154857.4|154727.4|154861.8|154731.8|154854.6|154724.6|11
1654492820000|2022-06-06 05:20:20|154857.2|154727.2|154857.5|154727.5|154859.3|154729.3|154848.5|154718.5|9
1654492830000|2022-06-06 05:20:30|154855.1|154725.1|154856.4|154726.4|154864.6|154734.6|154854.1|154724.1|13
1654492840000|2022-06-06 05:20:40|154856.2|154726.2|154856.2|154726.2|154861.5|154731.5|154855.3|154725.3|8
1654492850000|2022-06-06 05:20:50|154854.9|154724.9|154858.2|154728.2|154858.2|154728.2|154854.3|154724.3|13
1654492860000|2022-06-06 05:21:00|154857|154727|154861.4|154731.4|154861.4|154731.4|154855.9|154725.9|13
1654492870000|2022-06-06 05:21:10|154862.1|154732.1|154863.6|154733.6|154863.6|154733.6|154860.8|154730.8|16
1654492880000|2022-06-06 05:21:20|154861.6|154731.6|154859.5|154729.5|154861.6|154731.6|154859.3|154729.3|10
1654492890000|2022-06-06 05:21:30|154859.3|154729.3|154876.7|154746.7|154881.6|154751.6|154859.2|154729.2|15
1654492900000|2022-06-06 05:21:40|154877.8|154747.8|154876.6|154746.6|154879.1|154749.1|154867.1|154737.1|14
1654492910000|2022-06-06 05:21:50|154875.6|154745.6|154863.8|154733.8|154875.6|154745.6|154863.8|154733.8|7
1654492920000|2022-06-06 05:22:00|154856.9|154726.9|154856.8|154726.8|154856.9|154726.9|154856.8|154726.8|2
1654492930000|2022-06-06 05:22:10|154856.7|154726.7|154870.3|154740.3|154870.5|154740.5|154856.7|154726.7|7
1654492940000|2022-06-06 05:22:20|154868.8|154738.8|154864.7|154734.7|154872.1|154757.1|154843.4|154731.7|13
1654492950000|2022-06-06 05:22:30|154862.3|154732.3|154867.1|154737.1|154868.9|154738.9|154862.3|154732.3|12
1654492960000|2022-06-06 05:22:40|154865|154735|154864.8|154734.8|154865|154735|154864.8|154734.8|2
1654492970000|2022-06-06 05:22:50|154871.2|154741.2|154868.3|154738.3|154871.2|154741.2|154868.3|154738.3|3
1654492980000|2022-06-06 05:23:00|154861.5|154731.5|154865.5|154735.5|154867.4|154737.4|154858.3|154728.3|8
1654492990000|2022-06-06 05:23:10|154853.7|154723.7|154873.5|154743.5|154873.5|154743.5|154852.1|154722.1|5
1654493000000|2022-06-06 05:23:20|154868.2|154738.2|154864.6|154734.6|154868.2|154738.2|154860|154730|10
1654493010000|2022-06-06 05:23:30|154864.1|154734.1|154867.8|154737.8|154867.8|154737.8|154859.2|154729.2|16
1654493020000|2022-06-06 05:23:40|154865.4|154735.4|154864.3|154734.3|154867.4|154737.4|154863.7|154733.7|14
1654493030000|2022-06-06 05:23:50|154863.6|154733.6|154864.7|154734.7|154866.6|154736.6|154862.8|154732.8|13
1654493040000|2022-06-06 05:24:00|154865.2|154735.2|154865.8|154735.8|154867.1|154737.1|154861.4|154731.4|14
1654493050000|2022-06-06 05:24:10|154863.5|154733.5|154864.6|154734.6|154866.6|154736.6|154860.8|154730.8|12
1654493060000|2022-06-06 05:24:20|154863.1|154733.1|154862.7|154732.7|154863.6|154733.6|154860.8|154730.8|10
1654493070000|2022-06-06 05:24:30|154866.7|154736.7|154863.1|154733.1|154866.7|154736.7|154863.1|154733.1|7
1654493080000|2022-06-06 05:24:40|154862.8|154732.8|154867.2|154737.2|154868.6|154738.6|154862.8|154732.8|11
1654493090000|2022-06-06 05:24:50|154864.6|154734.6|154867.8|154737.8|154870.3|154740.3|154857.3|154727.3|12
1654493100000|2022-06-06 05:25:00|154866.2|154736.2|154868.1|154738.1|154871.8|154741.8|154866.2|154736.2|12
1654493110000|2022-06-06 05:25:10|154866.5|154736.5|154870.1|154740.1|154871.7|154741.7|154866.5|154736.5|5
1654493120000|2022-06-06 05:25:20|154867.6|154737.6|154866.9|154736.9|154868.3|154738.3|154866.9|154736.9|6
1654493130000|2022-06-06 05:25:30|154870.9|154740.9|154867.8|154737.8|154872|154742|154867.8|154737.8|7
1654493140000|2022-06-06 05:25:40|154866.5|154736.5|154867.7|154737.7|154867.7|154737.7|154859.2|154729.2|13
1654493150000|2022-06-06 05:25:50|154865.5|154735.5|154863.2|154733.2|154868.5|154738.5|154863.2|154733.2|7
1654493160000|2022-06-06 05:26:00|154862.9|154732.9|154870.3|154740.3|154871.2|154741.2|154862.7|154732.7|8
1654493170000|2022-06-06 05:26:10|154871.6|154741.6|154867.9|154737.9|154871.6|154741.6|154867.4|154737.4|8
1654493180000|2022-06-06 05:26:20|154865.9|154735.9|154857.6|154727.6|154865.9|154735.9|154857.2|154727.2|6
1654493190000|2022-06-06 05:26:30|154857.5|154727.5|154867.7|154737.7|154870.3|154740.3|154857.5|154727.5|6
1654493200000|2022-06-06 05:26:40|154864.9|154734.9|154869.2|154739.2|154869.2|154739.2|154863.1|154733.1|3
1654493210000|2022-06-06 05:26:50|154865.7|154735.7|154861.6|154731.6|154865.7|154735.7|154860.8|154730.8|4
1654493220000|2022-06-06 05:27:00|154866.6|154736.6|154862|154732|154866.6|154736.6|154862|154732|5
1654493230000|2022-06-06 05:27:10|154861.3|154731.3|154862.2|154732.2|154869.3|154739.3|154861.3|154731.3|7
1654493240000|2022-06-06 05:27:20|154863.1|154733.1|154867.7|154737.7|154875.6|154745.6|154862.6|154732.6|18
1654493250000|2022-06-06 05:27:30|154865|154735|154868.7|154738.7|154871|154741|154865|154735|11
1654493260000|2022-06-06 05:27:40|154867.5|154737.5|154865.8|154735.8|154867.5|154737.5|154865.8|154735.8|5
1654493270000|2022-06-06 05:27:50|154868.6|154738.6|154865.7|154735.7|154868.6|154738.6|154865.1|154735.1|5
1654493280000|2022-06-06 05:28:00|154866.1|154736.1|154870.7|154740.7|154871.1|154741.1|154866.1|154736.1|11
1654493290000|2022-06-06 05:28:10|154870.1|154740.1|154869.1|154739.1|154870.9|154740.9|154864.1|154734.1|7
1654493300000|2022-06-06 05:28:20|154867.7|154737.7|154866.3|154736.3|154868.3|154738.3|154866.3|154736.3|3
1654493310000|2022-06-06 05:28:30|154867.7|154737.7|154865|154735|154867.7|154737.7|154862.1|154732.1|5
1654493320000|2022-06-06 05:28:40|154864.2|154734.2|154868.2|154738.2|154868.2|154738.2|154864.2|154734.2|10
1654493330000|2022-06-06 05:28:50|154865.7|154735.7|154865.2|154735.2|154870.7|154740.7|154865.2|154735.2|16
1654493340000|2022-06-06 05:29:00|154865|154735|154862.1|154732.1|154866.7|154736.7|154860.4|154730.4|11
1654493350000|2022-06-06 05:29:10|154857.5|154727.5|154858.5|154728.5|154861.4|154731.4|154857.5|154727.5|8
1654493360000|2022-06-06 05:29:20|154858.3|154728.3|154866.9|154736.9|154867.3|154737.3|154858.3|154728.3|15
1654493370000|2022-06-06 05:29:30|154866.1|154736.1|154861.3|154731.3|154868.1|154738.1|154860.4|154730.4|20
1654493380000|2022-06-06 05:29:40|154860.7|154730.7|154858.7|154728.7|154864.6|154734.6|154857.8|154727.8|12
1654493390000|2022-06-06 05:29:50|154864.3|154734.3|154865.6|154735.6|154869.6|154739.6|154862.8|154732.8|12
1654493400000|2022-06-06 05:30:00|154860|154730|154863.4|154733.4|154868.9|154738.9|154860|154730|23
1654493410000|2022-06-06 05:30:10|154863|154733|154862.8|154732.8|154865.5|154735.5|154862.8|154732.8|9
1654493420000|2022-06-06 05:30:20|154863.3|154733.3|154862.4|154732.4|154863.3|154733.3|154862.1|154732.1|4
1654493430000|2022-06-06 05:30:30|154860.6|154730.6|154862.6|154732.6|154866.3|154736.3|154860|154730|9
1654493440000|2022-06-06 05:30:40|154860.1|154730.1|154860.1|154730.1|154861.4|154731.4|154860.1|154730.1|3
1654493450000|2022-06-06 05:30:50|154861.3|154731.3|154863.8|154733.8|154867.4|154737.4|154861.3|154731.3|6
1654493460000|2022-06-06 05:31:00|154861.7|154731.7|154871.3|154741.3|154872.8|154742.8|154861.7|154731.7|7
1654493470000|2022-06-06 05:31:10|154866.7|154736.7|154866.4|154736.4|154869|154739|154865.3|154735.3|6
1654493480000|2022-06-06 05:31:20|154866.3|154736.3|154869.3|154739.3|154872.3|154742.3|154866.3|154736.3|12
1654493490000|2022-06-06 05:31:30|154866.6|154736.6|154868.7|154738.7|154869.8|154739.8|154866.6|154736.6|5
1654493500000|2022-06-06 05:31:40|154867.6|154737.6|154866.5|154736.5|154872.8|154742.8|154866.5|154736.5|3
1654493510000|2022-06-06 05:31:50|154861.7|154731.7|154862.6|154732.6|154866.4|154736.4|154861.7|154731.7|7
1654493520000|2022-06-06 05:32:00|154870.1|154740.1|154873.5|154743.5|154873.5|154743.5|154862.7|154732.7|9
1654493530000|2022-06-06 05:32:10|154873|154743|154872.6|154742.6|154876.7|154746.7|154872.1|154742.1|11
1654493540000|2022-06-06 05:32:20|154872.5|154742.5|154876|154746|154878.1|154748.1|154872.4|154742.4|7
1654493550000|2022-06-06 05:32:30|154874.6|154744.6|154877.5|154747.5|154879.6|154749.6|154874.6|154744.6|7
1654493560000|2022-06-06 05:32:40|154876.5|154746.5|154877.6|154747.6|154884.3|154754.3|154871.9|154741.9|7
1654493570000|2022-06-06 05:32:50|154879.3|154749.3|154872.7|154742.7|154879.3|154749.3|154870.1|154740.1|11
1654493580000|2022-06-06 05:33:00|154871.3|154741.3|154871.8|154741.8|154872.7|154742.7|154869.6|154739.6|6
1654493590000|2022-06-06 05:33:10|154878.6|154748.6|154870.3|154740.3|154878.6|154748.6|154868.3|154738.3|19
1654493600000|2022-06-06 05:33:20|154869.2|154739.2|154867.6|154737.6|154871.7|154741.7|154866.1|154736.1|21
1654493610000|2022-06-06 05:33:30|154866.6|154736.6|154872.3|154742.3|154872.3|154742.3|154865.2|154735.2|26
1654493620000|2022-06-06 05:33:40|154870.5|154740.5|154864.8|154734.8|154873.6|154743.6|154863|154733|22
1654493630000|2022-06-06 05:33:50|154863.8|154733.8|154864.1|154734.1|154872.4|154742.4|154862.6|154732.6|26
1654493640000|2022-06-06 05:34:00|154862.2|154732.2|154870.5|154740.5|154872|154742|154862.2|154732.2|23
1654493650000|2022-06-06 05:34:10|154867.7|154737.7|154867.2|154737.2|154868|154738|154865.8|154735.8|14
1654493660000|2022-06-06 05:34:20|154867.6|154737.6|154868|154738|154869.8|154739.8|154867.2|154737.2|13
1654493670000|2022-06-06 05:34:30|154868.4|154738.4|154869.2|154739.2|154871.4|154741.4|154867.1|154737.1|20
1654493680000|2022-06-06 05:34:40|154869.8|154739.8|154866.6|154736.6|154870.8|154740.8|154864.6|154734.6|14
1654493690000|2022-06-06 05:34:50|154865.6|154735.6|154871.9|154741.9|154875.6|154745.6|154863.7|154733.7|10
1654493700000|2022-06-06 05:35:00|154868.1|154738.1|154871.9|154741.9|154871.9|154741.9|154868.1|154738.1|17
1654493710000|2022-06-06 05:35:10|154871.2|154741.2|154874.2|154744.2|154877.4|154747.4|154869.9|154739.9|14
1654493720000|2022-06-06 05:35:20|154873.5|154743.5|154869.4|154739.4|154873.5|154743.5|154868.7|154738.7|10
1654493730000|2022-06-06 05:35:30|154875.6|154745.6|154868.2|154738.2|154875.6|154745.6|154868.2|154738.2|10
1654493740000|2022-06-06 05:35:40|154868.1|154738.1|154868.8|154738.8|154873.8|154743.8|154867.2|154737.2|14
1654493750000|2022-06-06 05:35:50|154869|154739|154875.8|154745.8|154878.4|154748.4|154869|154739|10
1654493760000|2022-06-06 05:36:00|154874|154744|154860|154730|154875.7|154745.7|154857.8|154727.8|31
1654493770000|2022-06-06 05:36:10|154856|154726|154862.2|154732.2|154863.9|154733.9|154850.3|154720.3|19
1654493780000|2022-06-06 05:36:20|154862.6|154732.6|154869|154739|154870.2|154740.2|154862.1|154732.1|20
1654493790000|2022-06-06 05:36:30|154867.1|154737.1|154868|154738|154868|154738|154865.1|154735.1|18
1654493800000|2022-06-06 05:36:40|154866.4|154736.4|154865.1|154735.1|154869.2|154739.2|154864.6|154734.6|18
1654493810000|2022-06-06 05:36:50|154865.6|154735.6|154866|154736|154868.3|154738.3|154862.8|154732.8|19
1654493820000|2022-06-06 05:37:00|154865.9|154735.9|154876.3|154746.3|154876.7|154746.7|154861.3|154731.3|17
1654493830000|2022-06-06 05:37:10|154876.7|154746.7|154874.2|154744.2|154876.7|154746.7|154867.6|154737.6|10
1654493840000|2022-06-06 05:37:20|154873.4|154743.4|154871.8|154741.8|154873.4|154743.4|154871.8|154741.8|5
1654493850000|2022-06-06 05:37:30|154870|154740|154864.2|154734.2|154871|154741|154864.2|154734.2|11
1654493860000|2022-06-06 05:37:40|154865.4|154735.4|154866.9|154736.9|154867.8|154737.8|154864.1|154734.1|18
1654493870000|2022-06-06 05:37:50|154867.2|154737.2|154862.3|154732.3|154867.2|154737.2|154862.3|154732.3|12
1654493880000|2022-06-06 05:38:00|154862.4|154732.4|154863.3|154733.3|154866.8|154736.8|154862.1|154732.1|17
1654493890000|2022-06-06 05:38:10|154860.1|154730.1|154861|154731|154861.7|154731.7|154857.9|154727.9|12
1654493900000|2022-06-06 05:38:20|154860.8|154730.8|154858.7|154728.7|154861.8|154731.8|154858.7|154728.7|8
1654493910000|2022-06-06 05:38:30|154864.5|154734.5|154852.8|154722.8|154866.3|154736.3|154841|154711|21
1654493920000|2022-06-06 05:38:40|154850.8|154720.8|154852|154722|154855.3|154725.3|154847.4|154717.4|25
1654493930000|2022-06-06 05:38:50|154852.2|154722.2|154855.4|154725.4|154855.4|154725.4|154851.4|154721.4|21
1654493940000|2022-06-06 05:39:00|154854.8|154724.8|154852|154722|154854.8|154724.8|154851.9|154721.9|14
1654493950000|2022-06-06 05:39:10|154852.2|154722.2|154849.5|154719.5|154852.2|154722.2|154847.6|154717.6|25
1654493960000|2022-06-06 05:39:20|154850.3|154720.3|154849.8|154719.8|154851.3|154721.3|154848.6|154718.6|33
1654493970000|2022-06-06 05:39:30|154850.1|154720.1|154850.1|154720.1|154851.2|154721.2|154848.2|154718.2|22
1654493980000|2022-06-06 05:39:40|154849|154719|154849.2|154719.2|154849.4|154719.4|154848|154718|21
1654493990000|2022-06-06 05:39:50|154848.3|154718.3|154840.3|154710.3|154849.3|154719.3|154839|154709|15
1654494000000|2022-06-06 05:40:00|154841.2|154711.2|154845.1|154715.1|154846.2|154716.2|154839.3|154709.3|16
1654494010000|2022-06-06 05:40:10|154845.3|154715.3|154847.1|154717.1|154847.1|154717.1|154843|154713|12
1654494020000|2022-06-06 05:40:20|154846.1|154716.1|154849.7|154719.7|154849.7|154719.7|154839.8|154709.8|18
1654494030000|2022-06-06 05:40:30|154849.5|154719.5|154848.8|154718.8|154851.5|154721.5|154848.1|154718.1|29
1654494040000|2022-06-06 05:40:40|154849|154719|154846.3|154716.3|154850.4|154720.4|154844.4|154714.4|21
1654494050000|2022-06-06 05:40:50|154846|154716|154852.2|154722.2|154854.7|154724.7|154845.1|154715.1|18
1654494060000|2022-06-06 05:41:00|154854.2|154724.2|154849.8|154719.8|154855.3|154725.3|154849.6|154719.6|21
1654494070000|2022-06-06 05:41:10|154850|154720|154849|154719|154851.8|154721.8|154849|154719|9
1654494080000|2022-06-06 05:41:20|154848.6|154718.6|154852.9|154722.9|154852.9|154722.9|154846.5|154716.5|30
1654494090000|2022-06-06 05:41:30|154853.2|154723.2|154852.9|154722.9|154853.2|154723.2|154848.1|154718.1|13
1654494100000|2022-06-06 05:41:40|154849.4|154719.4|154849.8|154719.8|154851.5|154721.5|154843.4|154713.4|16
1654494110000|2022-06-06 05:41:50|154849.1|154719.1|154849.4|154719.4|154854.6|154724.6|154848.7|154718.7|15
1654494120000|2022-06-06 05:42:00|154850|154720|154850.2|154720.2|154851|154721|154848|154718|15
1654494130000|2022-06-06 05:42:10|154848.9|154718.9|154851.8|154721.8|154852|154722|154848.3|154718.3|15
1654494140000|2022-06-06 05:42:20|154851.6|154721.6|154854.9|154724.9|154856.2|154726.2|154850.5|154720.5|19
1654494150000|2022-06-06 05:42:30|154856.6|154726.6|154852.7|154722.7|154858.8|154728.8|154852.2|154722.2|12
1654494160000|2022-06-06 05:42:40|154852.1|154722.1|154850.2|154720.2|154854.1|154724.1|154849.7|154719.7|8
1654494170000|2022-06-06 05:42:50|154848.4|154718.4|154852.4|154722.4|154853.3|154723.3|154848.4|154718.4|10
1654494180000|2022-06-06 05:43:00|154851.3|154721.3|154855|154725|154856.8|154726.8|154849.4|154719.4|25
1654494190000|2022-06-06 05:43:10|154854.9|154724.9|154853.3|154723.3|154858.1|154728.1|154853.3|154723.3|13
1654494200000|2022-06-06 05:43:20|154853.5|154723.5|154852.7|154722.7|154855.8|154725.8|154844|154714|14
1654494210000|2022-06-06 05:43:30|154846.9|154716.9|154852.2|154722.2|154853.2|154723.2|154846.2|154716.2|19
1654494220000|2022-06-06 05:43:40|154851.5|154721.5|154850.9|154720.9|154852.2|154722.2|154849.3|154719.3|18
1654494230000|2022-06-06 05:43:50|154850.7|154720.7|154850.6|154720.6|154851.6|154721.6|154849.4|154719.4|13
1654494240000|2022-06-06 05:44:00|154851.5|154721.5|154850.7|154720.7|154852.2|154722.2|154849.2|154719.2|11
1654494250000|2022-06-06 05:44:10|154848.4|154718.4|154852.6|154722.6|154852.6|154722.6|154846.9|154716.9|10
1654494260000|2022-06-06 05:44:20|154852.4|154722.4|154851.2|154721.2|154858.7|154728.7|154847.1|154717.1|9
1654494270000|2022-06-06 05:44:30|154851.5|154721.5|154847.7|154717.7|154858.7|154728.7|154847.7|154717.7|14
1654494280000|2022-06-06 05:44:40|154849.1|154719.1|154853.8|154723.8|154857.1|154727.1|154849.1|154719.1|15
1654494290000|2022-06-06 05:44:50|154853.5|154723.5|154856.1|154726.1|154856.2|154726.2|154850.8|154720.8|12
1654494300000|2022-06-06 05:45:00|154856.7|154726.7|154851.4|154721.4|154859.9|154729.9|154850.8|154720.8|16
1654494310000|2022-06-06 05:45:10|154858.5|154728.5|154853.1|154723.1|154859|154729|154847.7|154717.7|10
1654494320000|2022-06-06 05:45:20|154851.7|154721.7|154848.8|154718.8|154861.5|154744.4|154831|154716.6|18
1654494330000|2022-06-06 05:45:30|154846.9|154716.9|154851|154721|154851.7|154721.7|154846.9|154716.9|20
1654494340000|2022-06-06 05:45:40|154851.2|154721.2|154850.8|154720.8|154851.3|154721.3|154848.7|154718.7|22
1654494350000|2022-06-06 05:45:50|154851.3|154721.3|154851.4|154721.4|154856.6|154726.6|154845.6|154715.6|18
1654494360000|2022-06-06 05:46:00|154845.5|154715.5|154847.8|154717.8|154854.2|154724.2|154844.2|154714.2|16
1654494370000|2022-06-06 05:46:10|154846.2|154716.2|154848.3|154718.3|154852.7|154722.7|154842.7|154712.7|24
1654494380000|2022-06-06 05:46:20|154847.8|154717.8|154846|154716|154849.8|154719.8|154845.3|154715.3|27
1654494390000|2022-06-06 05:46:30|154845.7|154715.7|154849.8|154719.8|154849.8|154719.8|154845.6|154715.6|17
1654494400000|2022-06-06 05:46:40|154849.9|154719.9|154841.1|154751.1|154852.7|154751.1|154841.1|154718.8|8
1654494410000|2022-06-06 05:46:50|154835.8|154745.8|154829.2|154739.2|154848.5|154745.8|154828.1|154716.9|16
1654494420000|2022-06-06 05:47:00|154828.1|154738.1|154849.1|154719.1|154850|154738.1|154826.8|154713.7|19
1654494430000|2022-06-06 05:47:10|154842.4|154712.4|154849|154719|154849.2|154719.2|154842.4|154712.4|15
1654494440000|2022-06-06 05:47:20|154848.9|154718.9|154848.2|154718.2|154849.8|154719.8|154847.4|154717.4|12
1654494450000|2022-06-06 05:47:30|154848.5|154718.5|154848.6|154718.6|154848.8|154718.8|154847.8|154717.8|8
1654494460000|2022-06-06 05:47:40|154846.1|154716.1|154850.1|154720.1|154853|154723|154846.1|154716.1|23
1654494470000|2022-06-06 05:47:50|154849.4|154719.4|154850.8|154720.8|154855.4|154725.4|154847|154717|16
1654494480000|2022-06-06 05:48:00|154834.6|154744.6|154853.1|154723.1|154853.1|154745.6|154829.7|154717.1|20
1654494490000|2022-06-06 05:48:10|154852.2|154722.2|154851.9|154721.9|154853.2|154723.2|154850.6|154720.6|8
1654494500000|2022-06-06 05:48:20|154851.6|154721.6|154851|154721|154852.3|154722.3|154849.5|154719.5|12
1654494510000|2022-06-06 05:48:30|154851.2|154721.2|154826|154736|154851.2|154736|154825.3|154716.1|12
1654494520000|2022-06-06 05:48:40|154828.9|154738.9|154841.9|154711.9|154845.6|154740.4|154825.5|154711.9|19
1654494530000|2022-06-06 05:48:50|154842.8|154712.8|154847.8|154717.8|154849.6|154719.6|154831.4|154701.4|19
1654494540000|2022-06-06 05:49:00|154846.3|154716.3|154849.9|154719.9|154851.4|154721.4|154846.3|154716.3|14
1654494550000|2022-06-06 05:49:10|154850.7|154720.7|154852.2|154722.2|154852.2|154722.2|154849.8|154719.8|12
1654494560000|2022-06-06 05:49:20|154852|154722|154903.3|154773.3|154904.9|154774.9|154850|154720|34
1654494570000|2022-06-06 05:49:30|154907.1|154777.1|154899.6|154769.6|154907.1|154777.1|154898.7|154768.7|19
1654494580000|2022-06-06 05:49:40|154898.2|154768.2|154897.5|154767.5|154898.2|154768.2|154895.3|154765.3|10
1654494590000|2022-06-06 05:49:50|154896.1|154766.1|154895|154765|154897|154767|154894.5|154764.5|11
1654494600000|2022-06-06 05:50:00|154895.1|154765.1|154898|154768|154904.1|154774.1|154895.1|154765.1|23
1654494610000|2022-06-06 05:50:10|154898.4|154768.4|154902.2|154772.2|154903.5|154773.5|154898.2|154768.2|13
1654494620000|2022-06-06 05:50:20|154901.9|154771.9|154900.3|154770.3|154901.9|154771.9|154897.4|154767.4|16
1654494630000|2022-06-06 05:50:30|154900.8|154770.8|154902.2|154772.2|154902.2|154772.2|154900.4|154770.4|20
1654494640000|2022-06-06 05:50:40|154901.6|154771.6|154904.3|154774.3|154904.5|154774.5|154900.3|154770.3|19
1654494650000|2022-06-06 05:50:50|154903.6|154773.6|154899.3|154769.3|154903.6|154773.6|154898.5|154768.5|11
1654494660000|2022-06-06 05:51:00|154899.1|154769.1|154908.3|154778.3|154908.3|154778.3|154899.1|154769.1|22
1654494670000|2022-06-06 05:51:10|154907.7|154777.7|154907.7|154777.7|154910.8|154780.8|154904.9|154774.9|29
1654494680000|2022-06-06 05:51:20|154905.8|154775.8|154908.5|154778.5|154909.4|154779.4|154905.8|154775.8|17
1654494690000|2022-06-06 05:51:30|154908|154778|154904.7|154774.7|154908.5|154778.5|154904.7|154774.7|22
1654494700000|2022-06-06 05:51:40|154904.5|154774.5|154901.9|154771.9|154905|154775|154901.9|154771.9|22
1654494710000|2022-06-06 05:51:50|154901.6|154771.6|154905.7|154775.7|154907.7|154777.7|154901.3|154771.3|24
1654494720000|2022-06-06 05:52:00|154907.9|154777.9|154911.8|154781.8|154911.8|154781.8|154904.1|154774.1|23
1654494730000|2022-06-06 05:52:10|154908.1|154778.1|154900.8|154770.8|154910.8|154780.8|154900.6|154770.6|26
1654494740000|2022-06-06 05:52:20|154906.1|154776.1|154903.1|154773.1|154906.1|154776.1|154902.2|154772.2|16
1654494750000|2022-06-06 05:52:30|154902.8|154772.8|154902.2|154772.2|154905.8|154775.8|154902.2|154772.2|10
1654494760000|2022-06-06 05:52:40|154905.4|154775.4|154899.9|154769.9|154905.4|154775.4|154899.1|154769.1|10
1654494770000|2022-06-06 05:52:50|154899.7|154769.7|154902.8|154772.8|154909|154779|154899.7|154769.7|8
1654494780000|2022-06-06 05:53:00|154906|154776|154903.2|154773.2|154906|154776|154899.5|154769.5|13
1654494790000|2022-06-06 05:53:10|154904|154774|154909|154779|154909.1|154779.1|154901.6|154771.6|12
1654494800000|2022-06-06 05:53:20|154906.2|154776.2|154901.9|154771.9|154906.2|154776.2|154900.5|154770.5|14
1654494810000|2022-06-06 05:53:30|154901.6|154771.6|154906|154776|154906.2|154776.2|154900.7|154770.7|16
1654494820000|2022-06-06 05:53:40|154905.3|154775.3|154905.1|154775.1|154908.7|154778.7|154905.1|154775.1|27
1654494830000|2022-06-06 05:53:50|154905.4|154775.4|154904.9|154774.9|154907.2|154777.2|154904.7|154774.7|17
1654494840000|2022-06-06 05:54:00|154906.3|154776.3|154908.7|154778.7|154908.7|154778.7|154904.9|154774.9|21
1654494850000|2022-06-06 05:54:10|154908.5|154778.5|154905.3|154775.3|154909.2|154779.2|154905.2|154775.2|25
1654494860000|2022-06-06 05:54:20|154905.1|154775.1|154906.6|154776.6|154907.2|154777.2|154904.3|154774.3|16
1654494870000|2022-06-06 05:54:30|154905.5|154775.5|154905.7|154775.7|154906.1|154776.1|154904.7|154774.7|13
1654494880000|2022-06-06 05:54:40|154903.8|154773.8|154905.6|154775.6|154907|154777|154902.5|154772.5|17
1654494890000|2022-06-06 05:54:50|154905.3|154775.3|154904.8|154774.8|154906|154776|154903.8|154773.8|18
1654494900000|2022-06-06 05:55:00|154904.7|154774.7|154885.8|154755.8|154904.7|154774.7|154884.4|154754.4|30
1654494910000|2022-06-06 05:55:10|154885.3|154755.3|154881.4|154751.4|154887.6|154757.6|154879.4|154749.4|20
1654494920000|2022-06-06 05:55:20|154881.8|154751.8|154878.7|154748.7|154881.8|154751.8|154874.9|154744.9|25
1654494930000|2022-06-06 05:55:30|154878.6|154748.6|154887.2|154757.2|154887.2|154757.2|154870.1|154740.1|23
1654494940000|2022-06-06 05:55:40|154882|154752|154880.7|154750.7|154883.9|154753.9|154877.3|154747.3|22
1654494950000|2022-06-06 05:55:50|154879|154749|154875.6|154745.6|154884.5|154754.5|154875.6|154745.6|19
1654494960000|2022-06-06 05:56:00|154872.5|154742.5|154881.7|154751.7|154884.5|154754.5|154872.5|154742.5|19
1654494970000|2022-06-06 05:56:10|154881.8|154751.8|154883.3|154753.3|154886.7|154756.7|154881.5|154751.5|15
1654494980000|2022-06-06 05:56:20|154882.1|154752.1|154883.6|154753.6|154885.4|154755.4|154880|154750|19
1654494990000|2022-06-06 05:56:30|154884.2|154754.2|154888.7|154758.7|154888.7|154758.7|154882.7|154752.7|18
1654495000000|2022-06-06 05:56:40|154888.3|154758.3|154886.8|154756.8|154888.9|154758.9|154885.4|154755.4|14
1654495010000|2022-06-06 05:56:50|154887.7|154757.7|154884.5|154754.5|154887.7|154757.7|154877|154747|18
1654495020000|2022-06-06 05:57:00|154882.6|154752.6|154883.6|154753.6|154883.7|154753.7|154880.3|154750.3|21
1654495030000|2022-06-06 05:57:10|154883.5|154753.5|154881.8|154751.8|154883.5|154753.5|154879.1|154749.1|13
1654495040000|2022-06-06 05:57:20|154883.9|154753.9|154891.9|154761.9|154891.9|154761.9|154881.9|154751.9|21
1654495050000|2022-06-06 05:57:30|154890.4|154760.4|154888.8|154758.8|154892.4|154762.4|154888.6|154758.6|28
1654495060000|2022-06-06 05:57:40|154889|154759|154884.5|154754.5|154890.6|154760.6|154884.5|154754.5|21
1654495070000|2022-06-06 05:57:50|154885.9|154755.9|154887.2|154757.2|154888.2|154758.2|154884.4|154754.4|19
1654495080000|2022-06-06 05:58:00|154887.7|154757.7|154885.9|154755.9|154887.7|154757.7|154885.8|154755.8|20
1654495090000|2022-06-06 05:58:10|154887.4|154757.4|154888|154758|154888|154758|154885.5|154755.5|16
1654495100000|2022-06-06 05:58:20|154888.2|154758.2|154886.9|154756.9|154892.4|154762.4|154886.9|154756.9|18
1654495110000|2022-06-06 05:58:30|154887.3|154757.3|154885.4|154755.4|154888.3|154758.3|154885.4|154755.4|14
1654495120000|2022-06-06 05:58:40|154885.2|154755.2|154886.1|154756.1|154886.6|154756.6|154885.2|154755.2|7
1654495130000|2022-06-06 05:58:50|154885.5|154755.5|154887.9|154757.9|154889.4|154759.4|154885.5|154755.5|10
1654495140000|2022-06-06 05:59:00|154887.6|154757.6|154886.1|154756.1|154888.1|154758.1|154886.1|154756.1|11
1654495150000|2022-06-06 05:59:10|154886|154756|154885.8|154755.8|154886.1|154756.1|154885.7|154755.7|5
1654495160000|2022-06-06 05:59:20|154886.1|154756.1|154890.9|154760.9|154890.9|154760.9|154885.2|154755.2|7
1654495170000|2022-06-06 05:59:30|154891.3|154761.3|154889.6|154759.6|154893.1|154763.1|154888.7|154758.7|16
1654495180000|2022-06-06 05:59:40|154888.2|154758.2|154888.8|154758.8|154892.9|154762.9|154887.5|154757.5|8
1654495190000|2022-06-06 05:59:50|154889.1|154759.1|154888.3|154758.3|154889.5|154759.5|154888.3|154758.3|12
1654495200000|2022-06-06 06:00:00|154891.5|154761.5|154894.7|154764.7|154895.2|154765.2|154891.5|154761.5|24
1654495210000|2022-06-06 06:00:10|154875.9|154785.9|154875.1|154785.1|154875.9|154785.9|154872.1|154782.1|18
1654495220000|2022-06-06 06:00:20|154874.7|154784.7|154868.7|154778.7|154874.7|154784.7|154861.7|154771.7|14
1654495230000|2022-06-06 06:00:30|154867.9|154777.9|154891.8|154761.8|154892.3|154778.7|154867.2|154759.1|16
1654495240000|2022-06-06 06:00:40|154891.9|154761.9|154892.2|154762.2|154892.2|154762.2|154890.5|154760.5|17
1654495250000|2022-06-06 06:00:50|154892.1|154762.1|154891.5|154761.5|154892.4|154762.4|154890.9|154760.9|17
1654495260000|2022-06-06 06:01:00|154891.7|154761.7|154947.3|154817.3|154961.3|154831.3|154891.7|154761.7|34
1654495270000|2022-06-06 06:01:10|154948.3|154818.3|154899.9|154769.9|154950.1|154820.1|154895.1|154765.1|34
1654495280000|2022-06-06 06:01:20|154899.1|154769.1|154896.6|154766.6|154899.2|154769.2|154896|154766|28
1654495290000|2022-06-06 06:01:30|154899|154769|154898.7|154768.7|154900.4|154770.4|154898|154768|24
1654495300000|2022-06-06 06:01:40|154900.1|154770.1|154897.5|154767.5|154900.1|154770.1|154896.6|154766.6|22
1654495310000|2022-06-06 06:01:50|154898|154768|154910.4|154780.4|154915.3|154785.3|154898|154768|24
1654495320000|2022-06-06 06:02:00|154910.9|154780.9|154907.1|154777.1|154913.5|154783.5|154904.1|154774.1|28
1654495330000|2022-06-06 06:02:10|154907|154777|154868|154778|154908.6|154783.4|154866.9|154761.8|25
1654495340000|2022-06-06 06:02:20|154867.9|154777.9|154868.6|154778.6|154869.8|154779.8|154866.8|154776.8|19
1654495350000|2022-06-06 06:02:30|154867.2|154777.2|154890.1|154760.1|154890.7|154781.7|154867|154760.1|18
1654495360000|2022-06-06 06:02:40|154890.3|154760.3|154845.2|154715.2|154891.1|154761.1|154844.1|154714.1|26
1654495370000|2022-06-06 06:02:50|154846.9|154716.9|154847|154717|154849.6|154719.6|154842.5|154712.5|28
1654495380000|2022-06-06 06:03:00|154846.7|154716.7|154850.5|154720.5|154850.5|154720.5|154845.1|154715.1|23
1654495390000|2022-06-06 06:03:10|154848.6|154718.6|154845.4|154715.4|154849.8|154719.8|154845.3|154715.3|25
1654495400000|2022-06-06 06:03:20|154844.6|154714.6|154842.2|154712.2|154846.7|154716.7|154838.8|154708.8|22
1654495410000|2022-06-06 06:03:30|154840.2|154710.2|154843|154713|154844.4|154714.4|154839.2|154709.2|25
1654495420000|2022-06-06 06:03:40|154842.9|154712.9|154840.4|154710.4|154845.4|154715.4|154839.8|154709.8|17
1654495430000|2022-06-06 06:03:50|154840.5|154710.5|154841.8|154711.8|154846.7|154716.7|154838.3|154708.3|17
1654495440000|2022-06-06 06:04:00|154841.2|154711.2|154779.9|154649.9|154841.2|154711.2|154779.9|154649.9|21
1654495450000|2022-06-06 06:04:10|154781.9|154651.9|154812.2|154722.2|154812.3|154722.3|154775.3|154648.9|28
1654495460000|2022-06-06 06:04:20|154797.4|154707.4|154827.9|154697.9|154838.5|154708.5|154796.2|154693.2|30
1654495470000|2022-06-06 06:04:30|154826.6|154696.6|154821.1|154691.1|154829.5|154699.5|154820.5|154690.5|31
1654495480000|2022-06-06 06:04:40|154821.2|154691.2|154787.5|154697.5|154821.2|154697.5|154787.5|154674.9|28
1654495490000|2022-06-06 06:04:50|154789.2|154699.2|154800.4|154710.4|154806.3|154716.3|154789.2|154699.2|23
1654495500000|2022-06-06 06:05:00|154796.4|154706.4|154799.4|154709.4|154799.4|154709.4|154793.1|154703.1|16
1654495510000|2022-06-06 06:05:10|154800.4|154710.4|154821.5|154691.5|154830.9|154710.4|154799.3|154684.6|16
1654495520000|2022-06-06 06:05:20|154822.1|154692.1|154895.1|154805.1|154906.4|154810.1|154810|154690.7|32
1654495530000|2022-06-06 06:05:30|154897.4|154807.4|154920.2|154790.2|154924.7|154822.2|154894.9|154789.4|35
1654495540000|2022-06-06 06:05:40|154920.4|154790.4|154928.8|154798.8|154940.4|154810.4|154920.4|154790.4|32
1654495550000|2022-06-06 06:05:50|154928.6|154798.6|154926.7|154796.7|154928.6|154798.6|154921.8|154791.8|32
1654495560000|2022-06-06 06:06:00|154926|154796|154931.3|154801.3|154931.3|154801.3|154925.9|154795.9|32
1654495570000|2022-06-06 06:06:10|154932.4|154802.4|154936.4|154806.4|154939.4|154809.4|154929.6|154799.6|26
1654495580000|2022-06-06 06:06:20|154935.6|154805.6|154913.2|154823.2|154938.5|154828.4|154905.6|154795.6|34
1654495590000|2022-06-06 06:06:30|154915.8|154825.8|154931.7|154801.7|154933.1|154825.8|154904.8|154801.7|30
1654495600000|2022-06-06 06:06:40|154933|154803|154929.3|154799.3|154935|154805|154928.3|154798.3|19
1654495610000|2022-06-06 06:06:50|154930|154800|154936.6|154806.6|154936.9|154806.9|154929.2|154799.2|26
1654495620000|2022-06-06 06:07:00|154936.8|154806.8|154914.7|154824.7|154936.8|154824.7|154914.4|154803.7|19
1654495630000|2022-06-06 06:07:10|154909.5|154819.5|154984.5|154854.5|154984.5|154854.5|154909.5|154819.5|26
1654495640000|2022-06-06 06:07:20|154984.4|154854.4|154978.4|154848.4|154985.6|154855.6|154975.9|154845.9|23
1654495650000|2022-06-06 06:07:30|154979.8|154849.8|154978.6|154848.6|154983.8|154853.8|154978.6|154848.6|24
1654495660000|2022-06-06 06:07:40|154978.3|154848.3|155013.3|154883.3|155021.8|154891.8|154978.3|154848.3|30
1654495670000|2022-06-06 06:07:50|155015.1|154885.1|154989.7|154859.7|155015.6|154885.6|154988.1|154858.1|29
1654495680000|2022-06-06 06:08:00|154989.1|154859.1|154995.9|154865.9|154996.6|154866.6|154988.7|154858.7|23
1654495690000|2022-06-06 06:08:10|154995.8|154865.8|154998.8|154868.8|155000.8|154870.8|154995.8|154865.8|23
1654495700000|2022-06-06 06:08:20|154999.2|154869.2|154996.9|154866.9|155000.5|154870.5|154995.8|154865.8|21
1654495710000|2022-06-06 06:08:30|154997.2|154867.2|154986.6|154856.6|154997.5|154867.5|154983.9|154853.9|23
1654495720000|2022-06-06 06:08:40|154986.3|154856.3|154986.9|154856.9|154989.5|154859.5|154985.6|154855.6|21
1654495730000|2022-06-06 06:08:50|154987.1|154857.1|154982.1|154852.1|154987.1|154865.6|154952.5|154845.3|20
1654495740000|2022-06-06 06:09:00|154983.5|154853.5|154953.3|154863.3|154987.2|154871.9|154950.6|154852.4|32
1654495750000|2022-06-06 06:09:10|154953.1|154863.1|154957.7|154867.7|154973.5|154883.5|154932.2|154842.2|35
1654495760000|2022-06-06 06:09:20|154958.8|154868.8|154955|154865|154960.1|154870.1|154951.6|154861.6|24
1654495770000|2022-06-06 06:09:30|154955.4|154865.4|154956.3|154866.3|154958.2|154868.2|154954.3|154864.3|21
1654495780000|2022-06-06 06:09:40|154957.3|154867.3|154949.8|154859.8|154957.4|154867.4|154944|154854|29
1654495790000|2022-06-06 06:09:50|154950.4|154860.4|154938.2|154808.2|154950.4|154860.4|154882.1|154792.1|35
1654495800000|2022-06-06 06:10:00|154913.4|154823.4|154981.2|154851.2|154981.6|154876.6|154909.7|154819.7|30
1654495810000|2022-06-06 06:10:10|154976.7|154846.7|154976.5|154846.5|154978.9|154848.9|154974.9|154844.9|24
1654495820000|2022-06-06 06:10:20|154976.7|154846.7|154937.6|154847.6|154977.7|154852.9|154929.4|154831.1|31
1654495830000|2022-06-06 06:10:30|154941.9|154851.9|154927.5|154797.5|154941.9|154851.9|154913.3|154790.1|33
1654495840000|2022-06-06 06:10:40|154922.5|154792.5|154946.2|154816.2|154960|154846.1|154922.5|154792.5|33
1654495850000|2022-06-06 06:10:50|154947.1|154817.1|154958.7|154828.7|154958.9|154828.9|154944.9|154814.9|34
1654495860000|2022-06-06 06:11:00|154958.1|154828.1|154985.7|154855.7|154986|154875.7|154956|154827.5|32
1654495870000|2022-06-06 06:11:10|154983.8|154853.8|154976.7|154846.7|154984.5|154869|154945.9|154835.1|39
1654495880000|2022-06-06 06:11:20|154973.5|154843.5|154939|154849|154975.6|154854|154937.7|154825.9|32
1654495890000|2022-06-06 06:11:30|154939.1|154849.1|154982.4|154852.4|154985.5|154869.6|154939.1|154827.6|22
1654495900000|2022-06-06 06:11:40|154979.6|154849.6|154973.5|154843.5|154981.8|154851.8|154970.8|154840.8|32
1654495910000|2022-06-06 06:11:50|154972.8|154842.8|154967.6|154837.6|154975.8|154845.8|154965.1|154835.1|34
1654495920000|2022-06-06 06:12:00|154970.9|154840.9|154971.6|154841.6|154971.6|154841.6|154967.4|154837.4|29
1654495930000|2022-06-06 06:12:10|154971.7|154841.7|154974.7|154844.7|154976.1|154846.1|154970.6|154840.6|24
1654495940000|2022-06-06 06:12:20|154975.2|154845.2|154974.9|154844.9|154976.3|154846.3|154971.8|154841.8|21
1654495950000|2022-06-06 06:12:30|154974|154844|154971.8|154841.8|154977|154847|154970.5|154840.5|21
1654495960000|2022-06-06 06:12:40|154971.9|154841.9|154940.5|154810.5|154975.8|154864.8|154920.7|154790.7|28
1654495970000|2022-06-06 06:12:50|154938.5|154808.5|154950.5|154860.5|154954.9|154860.5|154931.3|154801.3|35
1654495980000|2022-06-06 06:13:00|154944.7|154854.7|154943.8|154853.8|154954.3|154864.3|154941.8|154851.8|36
1654495990000|2022-06-06 06:13:10|154941.7|154851.7|154946.4|154856.4|154948.2|154858.2|154940.8|154850.8|28
1654496000000|2022-06-06 06:13:20|154945.4|154855.4|154947.3|154857.3|154947.5|154857.5|154941.7|154851.7|16
1654496010000|2022-06-06 06:13:30|154942.5|154852.5|154952.8|154862.8|154966.9|154865.4|154936.4|154806.4|34
1654496020000|2022-06-06 06:13:40|154952.3|154862.3|154982.3|154892.3|155019|154911.5|154952.3|154862.3|35
1654496030000|2022-06-06 06:13:50|154984.2|154894.2|154971.2|154881.2|154988.8|154894.2|154958.5|154848.8|29
1654496040000|2022-06-06 06:14:00|154974.3|154884.3|154967.5|154877.5|154977.4|154887.4|154967.2|154877.2|30
1654496050000|2022-06-06 06:14:10|154968.7|154878.7|154965.4|154875.4|154969.6|154879.6|154963.7|154873.7|24
1654496060000|2022-06-06 06:14:20|154965.6|154875.6|154984.9|154854.9|154985.9|154877.6|154962.2|154854.5|23
1654496070000|2022-06-06 06:14:30|154984.7|154854.7|154968.7|154838.7|154989.8|154859.8|154963.8|154833.8|32
1654496080000|2022-06-06 06:14:40|154968.8|154838.8|154952.4|154862.4|154969.3|154862.4|154948|154836.1|22
1654496090000|2022-06-06 06:14:50|154945.3|154855.3|154964.5|154874.5|154964.5|154874.5|154940.6|154850.6|38
1654496100000|2022-06-06 06:15:00|154967|154877|154975.4|154885.4|154977.8|154887.8|154963.8|154873.8|37
1654496110000|2022-06-06 06:15:10|154972.4|154882.4|154965.1|154875.1|154974|154884|154964|154874|33
1654496120000|2022-06-06 06:15:20|154959|154869|154955.7|154865.7|154980.4|154870.9|154955.7|154848.7|28
1654496130000|2022-06-06 06:15:30|154956.1|154866.1|154971.5|154881.5|154981|154891|154955.7|154865.7|29
1654496140000|2022-06-06 06:15:40|154972.5|154882.5|154973.8|154883.8|154974.7|154884.7|154967.5|154877.5|28
1654496150000|2022-06-06 06:15:50|154973.5|154883.5|154991.5|154901.5|154995.3|154905.3|154973.5|154883.5|26
1654496160000|2022-06-06 06:16:00|154991.2|154901.2|154987.2|154897.2|154991.9|154901.9|154978.2|154888.2|26
1654496170000|2022-06-06 06:16:10|154991.9|154901.9|154976.7|154886.7|154992|154902|154976.7|154886.7|14
1654496180000|2022-06-06 06:16:20|154976.6|154886.6|154980.5|154890.5|154980.5|154890.5|154976.6|154886.6|16
1654496190000|2022-06-06 06:16:30|154980.7|154890.7|154993.5|154903.5|154993.5|154903.5|154951.6|154861.6|19
1654496200000|2022-06-06 06:16:40|154989.4|154899.4|155136.1|155046.1|155141.3|155051.3|154989.4|154899.4|26
1654496210000|2022-06-06 06:16:50|155134.1|155044.1|155160.6|155030.6|155161.2|155045.2|155134.1|155029.1|28
1654496220000|2022-06-06 06:17:00|155160.7|155030.7|155158.8|155028.8|155162.2|155032.2|155152.9|155022.9|31
1654496230000|2022-06-06 06:17:10|155159.9|155029.9|155176.7|155046.7|155178.9|155048.9|155159.9|155029.9|35
1654496240000|2022-06-06 06:17:20|155176.4|155046.4|155159.7|155029.7|155177.7|155047.7|155155.1|155025.1|31
1654496250000|2022-06-06 06:17:30|155159.4|155029.4|155170.1|155040.1|155177|155047|155159.4|155029.4|34
1654496260000|2022-06-06 06:17:40|155170.4|155040.4|155159.9|155029.9|155171.2|155041.2|155157.7|155027.7|28
1654496270000|2022-06-06 06:17:50|155151.8|155021.8|155155.1|155025.1|155162.6|155032.6|155151.8|155021.8|29
1654496280000|2022-06-06 06:18:00|155155.6|155025.6|155161.9|155031.9|155162.8|155032.8|155154.9|155024.9|28
1654496290000|2022-06-06 06:18:10|155161.2|155031.2|155156.1|155026.1|155161.2|155031.2|155152|155022|29
1654496300000|2022-06-06 06:18:20|155155.6|155025.6|155129|155039|155157.5|155040.7|155126.7|155017.2|24
1654496310000|2022-06-06 06:18:30|155125|155035|155132.2|155042.2|155132.2|155042.2|155125|155035|25
1654496320000|2022-06-06 06:18:40|155131.4|155041.4|155153.2|155023.2|155154.8|155041.4|155131.4|155019|27
1654496330000|2022-06-06 06:18:50|155153.3|155023.3|155157.5|155027.5|155166.9|155036.9|155150.8|155020.8|34
1654496340000|2022-06-06 06:19:00|155158.7|155028.7|155118.5|155028.5|155158.9|155030.3|155118.5|155013.5|28
1654496350000|2022-06-06 06:19:10|155119.4|155029.4|155118|155028|155120.7|155030.7|155109.6|155019.6|32
1654496360000|2022-06-06 06:19:20|155118.6|155028.6|155115.3|155025.3|155118.6|155028.6|155112.7|155022.7|21
1654496370000|2022-06-06 06:19:30|155113.1|155023.1|155100.4|155010.4|155113.1|155023.1|155096.1|155006.1|27
1654496380000|2022-06-06 06:19:40|155098.3|155008.3|155123.2|155033.2|155123.2|155033.2|155097.7|155007.7|26
1654496390000|2022-06-06 06:19:50|155128.5|155038.5|155120.1|155030.1|155128.5|155038.5|155114.7|155024.7|31
1654496400000|2022-06-06 06:20:00|155121.3|155031.3|155122.9|155032.9|155125.4|155035.4|155121.3|155031.3|29
1654496410000|2022-06-06 06:20:10|155123.5|155033.5|155119.7|155029.7|155123.5|155033.5|155119.7|155029.7|26
1654496420000|2022-06-06 06:20:20|155119.1|155029.1|155120.6|155030.6|155148.3|155034.6|155119.1|155010.8|32
1654496430000|2022-06-06 06:20:30|155119.4|155029.4|155095.3|155005.3|155121.7|155031.7|155095.3|155005.3|31
1654496440000|2022-06-06 06:20:40|155095.9|155005.9|155105.8|155015.8|155111.7|155021.7|155095.9|155005.9|32
1654496450000|2022-06-06 06:20:50|155104.9|155014.9|155104.7|155014.7|155107.2|155017.2|155104.7|155014.7|19
1654496460000|2022-06-06 06:21:00|155108.2|155018.2|155105.3|155015.3|155108.7|155018.7|155105.3|155015.3|20
1654496470000|2022-06-06 06:21:10|155105.4|155015.4|155101.9|155011.9|155106.8|155016.8|155100.1|155010.1|24
1654496480000|2022-06-06 06:21:20|155102|155012|155100.1|155010.1|155106.3|155016.3|155100.1|155010.1|26
1654496490000|2022-06-06 06:21:30|155101.4|155011.4|155092.3|155002.3|155101.4|155011.4|155083.9|154993.9|34
1654496500000|2022-06-06 06:21:40|155095.3|155005.3|155095.3|155005.3|155095.5|155005.5|155090.3|155000.3|28
1654496510000|2022-06-06 06:21:50|155095.6|155005.6|155109|154979|155112.2|155006.7|155089.5|154977.1|27
1654496520000|2022-06-06 06:22:00|155114.3|154984.3|155103.7|154973.7|155114.3|154984.3|155101.4|154971.4|29
1654496530000|2022-06-06 06:22:10|155106.3|154976.3|155065.4|154935.4|155106.5|154976.5|155065.3|154935.3|35
1654496540000|2022-06-06 06:22:20|155068.6|154938.6|155072.6|154942.6|155073.9|154943.9|155068.1|154938.1|30
1654496550000|2022-06-06 06:22:30|155070.4|154940.4|155075.1|154945.1|155076.2|154946.2|155070.4|154940.4|29
1654496560000|2022-06-06 06:22:40|155075|154945|155070.7|154940.7|155077.8|154947.8|155070.7|154940.7|25
1654496570000|2022-06-06 06:22:50|155071.6|154941.6|155073.2|154943.2|155073.8|154943.8|155069.3|154939.3|29
1654496580000|2022-06-06 06:23:00|155075|154945|155077.1|154947.1|155085|154955|155070.6|154940.6|35
1654496590000|2022-06-06 06:23:10|155078.6|154948.6|155072.4|154942.4|155082|154952|155070.5|154940.5|34
1654496600000|2022-06-06 06:23:20|155073.1|154943.1|155030.7|154940.7|155075.5|154945.5|155030.7|154935.8|30
1654496610000|2022-06-06 06:23:30|155021.2|154931.2|155021.2|154931.2|155021.7|154931.7|155016.5|154926.5|34
1654496620000|2022-06-06 06:23:40|155021.1|154931.1|155019.5|154929.5|155021.4|154931.4|155019|154929|23
1654496630000|2022-06-06 06:23:50|155011|154921|154997.6|154867.6|155011|154921|154963.3|154863.2|37
1654496640000|2022-06-06 06:24:00|154997.8|154867.8|154982.3|154892.3|155001.1|154892.8|154976.6|154865.9|31
1654496650000|2022-06-06 06:24:10|154982|154892|154997.9|154867.9|155001.1|154892|154979|154867.9|22
1654496660000|2022-06-06 06:24:20|154995|154865|154992.1|154862.1|154999.1|154869.1|154992.1|154862.1|20
1654496670000|2022-06-06 06:24:30|154995.2|154865.2|154997.9|154867.9|155004.3|154874.3|154995.2|154865.2|17
1654496680000|2022-06-06 06:24:40|154994.2|154864.2|154998|154868|154999|154869|154994|154864|22
1654496690000|2022-06-06 06:24:50|154985|154895|154976|154846|154985|154895|154955.1|154842.8|31
1654496700000|2022-06-06 06:25:00|154976.7|154846.7|154981.8|154851.8|154986.2|154856.2|154976.7|154846.7|28
1654496710000|2022-06-06 06:25:10|154981.6|154851.6|154979.1|154849.1|154981.6|154851.6|154977.3|154847.3|17
1654496720000|2022-06-06 06:25:20|154977.4|154847.4|154976.8|154846.8|154981.6|154851.6|154974.8|154844.8|23
1654496730000|2022-06-06 06:25:30|154977|154847|154997|154867|155002.1|154886|154976|154846.7|31
1654496740000|2022-06-06 06:25:40|154998.6|154868.6|154994.8|154864.8|155000|154870|154992.3|154862.3|25
1654496750000|2022-06-06 06:25:50|154996.2|154866.2|154995.9|154865.9|154998.5|154868.5|154993.8|154863.8|24
1654496760000|2022-06-06 06:26:00|154996.7|154866.7|154999.8|154869.8|155003.3|154873.3|154993.2|154863.2|32
1654496770000|2022-06-06 06:26:10|154998.7|154868.7|154999.8|154869.8|155003.4|154873.4|154990.9|154860.9|24
1654496780000|2022-06-06 06:26:20|155003.3|154873.3|155003.4|154873.4|155006.7|154876.7|154996.5|154866.5|22
1654496790000|2022-06-06 06:26:30|155002.8|154872.8|155001|154871|155012|154882|154993.3|154863.3|21
1654496800000|2022-06-06 06:26:40|154996|154866|154997.8|154867.8|155004.6|154874.6|154991.5|154861.5|25
1654496810000|2022-06-06 06:26:50|154999.1|154869.1|154997.9|154867.9|155002.7|154872.7|154995.4|154865.4|18
1654496820000|2022-06-06 06:27:00|155001.6|154871.6|155055.1|154965.1|155090.3|154970|154994.3|154864.3|26
1654496830000|2022-06-06 06:27:10|155054.4|154964.4|155063.3|154933.3|155070|154964.4|155036|154926.6|19
1654496840000|2022-06-06 06:27:20|155062.6|154932.6|155060.2|154930.2|155065.9|154935.9|155060.2|154930.2|20
1654496850000|2022-06-06 06:27:30|155061.1|154931.1|155060|154930|155062.7|154932.7|155059.1|154929.1|13
1654496860000|2022-06-06 06:27:40|155056.8|154926.8|155073.6|154943.6|155073.6|154943.6|155056.8|154926.8|13
1654496870000|2022-06-06 06:27:50|155055.1|154925.1|155072.2|154942.2|155077.6|154947.6|155055.1|154925.1|16
1654496880000|2022-06-06 06:28:00|155072.4|154942.4|155067.1|154937.1|155074.1|154944.1|155061.9|154931.9|27
1654496890000|2022-06-06 06:28:10|155067.8|154937.8|155069.1|154939.1|155069.2|154939.2|155064.5|154934.5|19
1654496900000|2022-06-06 06:28:20|155069.7|154939.7|155109|154979|155116.8|154986.8|155069.7|154939.7|14
1654496910000|2022-06-06 06:28:30|155107.8|154977.8|155082.4|154952.4|155107.8|154977.8|155082.4|154952.4|17
1654496920000|2022-06-06 06:28:40|155086.6|154956.6|155069|154979|155086.6|154981.6|155050.7|154942.5|28
1654496930000|2022-06-06 06:28:50|155063.5|154973.5|155070|154980|155073.7|154983.7|155063.5|154973.5|14
1654496940000|2022-06-06 06:29:00|155071.6|154981.6|155056.6|154926.6|155093.4|154981.6|155050.2|154920.2|22
1654496950000|2022-06-06 06:29:10|155050.7|154920.7|155017.1|154887.1|155060.3|154930.3|155005.4|154875.4|35
1654496960000|2022-06-06 06:29:20|155019|154889|155012.2|154882.2|155019.4|154889.4|155010.4|154880.4|27
1654496970000|2022-06-06 06:29:30|155010.2|154880.2|155008.3|154878.3|155012.1|154882.1|155007|154877|16
1654496980000|2022-06-06 06:29:40|155008.7|154878.7|155012|154882|155014.8|154884.8|155007.8|154877.8|20
1654496990000|2022-06-06 06:29:50|155013.6|154883.6|155010.2|154880.2|155014.2|154884.2|155010.2|154880.2|14
1654497000000|2022-06-06 06:30:00|155011.5|154881.5|155018.8|154888.8|155023.7|154912.2|154995.7|154872.5|34
1654497010000|2022-06-06 06:30:10|155015.2|154885.2|155017.1|154887.1|155019.7|154889.7|155015.2|154885.2|23
1654497020000|2022-06-06 06:30:20|155018.1|154888.1|154994.4|154904.4|155018.9|154904.4|154992.4|154882.6|20
1654497030000|2022-06-06 06:30:30|155012.6|154882.6|155009.7|154879.7|155012.6|154882.6|155006.6|154876.6|24
1654497040000|2022-06-06 06:30:40|155010.1|154880.1|155009.5|154879.5|155013.1|154883.1|155009.5|154879.5|14
1654497050000|2022-06-06 06:30:50|155010.2|154880.2|154884.6|154754.6|155011.8|154894.2|154865.1|154754.6|30
1654497060000|2022-06-06 06:31:00|154890.3|154760.3|154832.5|154702.5|154892.4|154762.4|154831.1|154701.3|33
1654497070000|2022-06-06 06:31:10|154832.6|154702.6|154846.1|154716.1|154849.2|154719.2|154820.7|154690.7|33
1654497080000|2022-06-06 06:31:20|154844.3|154714.3|154836.5|154706.5|154847.6|154717.6|154833.7|154703.7|28
1654497090000|2022-06-06 06:31:30|154837.1|154707.1|154812.2|154682.2|154837.6|154707.6|154794|154664|36
1654497100000|2022-06-06 06:31:40|154812.8|154682.8|154817.1|154687.1|154823.6|154693.6|154812.8|154682.8|28
1654497110000|2022-06-06 06:31:50|154816.9|154686.9|154808|154678|154818.9|154688.9|154801.9|154671.9|27
1654497120000|2022-06-06 06:32:00|154800.6|154670.6|154783.2|154693.2|154804.3|154699.1|154779.7|154670.6|26
1654497130000|2022-06-06 06:32:10|154782.4|154692.4|154779.9|154689.9|154806|154693.8|154779.3|154669.9|21
1654497140000|2022-06-06 06:32:20|154777.8|154687.8|154772.3|154682.3|154777.8|154687.8|154771.5|154681.5|24
1654497150000|2022-06-06 06:32:30|154772.6|154682.6|154779.2|154689.2|154803.6|154695.7|154772.4|154668.6|35
1654497160000|2022-06-06 06:32:40|154778|154688|154782.9|154692.9|154784.5|154694.5|154771.6|154681.6|34
1654497170000|2022-06-06 06:32:50|154781.8|154691.8|154772.1|154682.1|154781.8|154691.8|154770.9|154680.9|25
1654497180000|2022-06-06 06:33:00|154772.4|154682.4|154786.8|154696.8|154786.8|154696.8|154770.7|154680.7|27
1654497190000|2022-06-06 06:33:10|154787.7|154697.7|154784|154694|154826.6|154736.6|154781.7|154691.7|37
1654497200000|2022-06-06 06:33:20|154786.8|154696.8|154781.3|154691.3|154786.8|154696.8|154776.4|154686.4|30
1654497210000|2022-06-06 06:33:30|154779.3|154689.3|154778.5|154688.5|154782.4|154692.4|154775.2|154685.2|25
1654497220000|2022-06-06 06:33:40|154780.3|154690.3|154778.7|154688.7|154780.6|154690.6|154776.5|154686.5|20
1654497230000|2022-06-06 06:33:50|154778.2|154688.2|154789.9|154699.9|154812.5|154703.4|154776.7|154676.6|23
1654497240000|2022-06-06 06:34:00|154787|154697|154823.7|154733.7|154825.6|154735.6|154785.5|154695.5|32
1654497250000|2022-06-06 06:34:10|154821.5|154731.5|154837.3|154747.3|154837.3|154747.3|154821.5|154731.5|26
1654497260000|2022-06-06 06:34:20|154838.5|154748.5|154857.5|154767.5|154870.4|154780.4|154838.5|154748.5|28
1654497270000|2022-06-06 06:34:30|154861.9|154771.9|154856.1|154766.1|154885.6|154795.6|154844.6|154754.6|31
1654497280000|2022-06-06 06:34:40|154856|154766|154880.2|154790.2|154913.9|154801.9|154855.1|154759.8|31
1654497290000|2022-06-06 06:34:50|154882.4|154792.4|154880.4|154790.4|154884.4|154794.4|154855.7|154744.6|33
1654497300000|2022-06-06 06:35:00|154877|154787|154881.7|154791.7|154881.7|154791.7|154873.1|154783.1|29
1654497310000|2022-06-06 06:35:10|154877.3|154787.3|154874.7|154784.7|154877.3|154787.3|154872.9|154782.9|21
1654497320000|2022-06-06 06:35:20|154872.5|154782.5|154877.2|154787.2|154877.5|154787.5|154872.5|154782.5|14
1654497330000|2022-06-06 06:35:30|154877|154787|154880.1|154790.1|154880.1|154790.1|154876.6|154786.6|16
1654497340000|2022-06-06 06:35:40|154879.7|154789.7|154879.3|154789.3|154881.8|154791.8|154876.6|154786.6|27
1654497350000|2022-06-06 06:35:50|154878.8|154788.8|154872.2|154782.2|154883|154793|154872.2|154782.2|19
1654497360000|2022-06-06 06:36:00|154873.7|154783.7|154882.2|154792.2|154888.9|154798.9|154873.7|154783.7|23
1654497370000|2022-06-06 06:36:10|154884.1|154794.1|154879.3|154789.3|154886.5|154796.5|154874.9|154784.9|18
1654497380000|2022-06-06 06:36:20|154879.4|154789.4|154860|154770|154880.1|154790.1|154860|154770|29
1654497390000|2022-06-06 06:36:30|154846.7|154756.7|154878.6|154788.6|154878.6|154788.6|154846.7|154756.7|23
1654497400000|2022-06-06 06:36:40|154883.6|154793.6|154857.8|154767.8|154901.3|154811.3|154856.7|154766.7|27
1654497410000|2022-06-06 06:36:50|154863.2|154773.2|154850.7|154760.7|154863.8|154773.8|154848.8|154758.8|24
1654497420000|2022-06-06 06:37:00|154849.9|154759.9|154838.6|154748.6|154849.9|154759.9|154838.5|154748.5|29
1654497430000|2022-06-06 06:37:10|154838.1|154748.1|154783.2|154693.2|154839|154749|154776.2|154686.2|38
1654497440000|2022-06-06 06:37:20|154782.6|154692.6|154752.5|154662.5|154782.6|154692.6|154750.9|154638.9|31
1654497450000|2022-06-06 06:37:30|154755.6|154665.6|154767.5|154637.5|154767.5|154675.4|154721.8|154610|32
1654497460000|2022-06-06 06:37:40|154764.2|154634.2|154740.2|154650.2|154771.9|154650.2|154728.1|154615|34
1654497470000|2022-06-06 06:37:50|154740.6|154650.6|154744|154654|154745.1|154655.1|154732.9|154642.9|28
1654497480000|2022-06-06 06:38:00|154743.7|154653.7|154755.2|154665.2|154784.4|154675.9|154742.4|154652.4|27
1654497490000|2022-06-06 06:38:10|154753.2|154663.2|154759.4|154669.4|154759.4|154669.4|154753.2|154663.2|31
1654497500000|2022-06-06 06:38:20|154760.4|154670.4|154719.9|154629.9|154760.4|154670.4|154716|154626|28
1654497510000|2022-06-06 06:38:30|154720|154630|154751.3|154661.3|154756.1|154666.1|154716.9|154614|26
1654497520000|2022-06-06 06:38:40|154754.8|154664.8|154749.7|154659.7|154756.3|154666.3|154746.4|154656.4|26
1654497530000|2022-06-06 06:38:50|154750.2|154660.2|154746.4|154656.4|154752.4|154662.4|154743.8|154653.8|33
1654497540000|2022-06-06 06:39:00|154747.1|154657.1|154748.9|154658.9|154751.6|154661.6|154747.1|154657.1|25
1654497550000|2022-06-06 06:39:10|154748.8|154658.8|154703.8|154613.8|154748.8|154658.8|154696.5|154606.5|30
1654497560000|2022-06-06 06:39:20|154704.7|154614.7|154704.9|154614.9|154725.3|154617.4|154699.9|154592.7|23
1654497570000|2022-06-06 06:39:30|154704|154614|154696.1|154606.1|154704.4|154614.4|154687.7|154597.7|29
1654497580000|2022-06-06 06:39:40|154697.4|154607.4|154688.8|154598.8|154698.6|154608.6|154685.6|154595.6|29
1654497590000|2022-06-06 06:39:50|154689.2|154599.2|154668.5|154578.5|154689.2|154599.2|154657.7|154567.7|24
1654497600000|2022-06-06 06:40:00|154697|154607|154682.2|154592.2|154698.4|154608.4|154677.9|154587.9|30
1654497610000|2022-06-06 06:40:10|154681|154591|154690.4|154600.4|154701.4|154611.4|154680.6|154590.6|22
1654497620000|2022-06-06 06:40:20|154696.1|154606.1|154719.5|154629.5|154720.4|154630.4|154694.6|154604.6|20
1654497630000|2022-06-06 06:40:30|154748.2|154658.2|154714.4|154624.4|154748.2|154658.2|154711.3|154621.3|34
1654497640000|2022-06-06 06:40:40|154714.5|154624.5|154714.2|154624.2|154718.5|154628.5|154711|154621|25
1654497650000|2022-06-06 06:40:50|154714.4|154624.4|154713.8|154623.8|154719.7|154629.7|154713.5|154623.5|18
1654497660000|2022-06-06 06:41:00|154714|154624|154717.8|154627.8|154718.2|154628.2|154713.8|154623.8|22
1654497670000|2022-06-06 06:41:10|154717.7|154627.7|154716.9|154626.9|154723.6|154633.6|154716.9|154626.9|13
1654497680000|2022-06-06 06:41:20|154719.9|154629.9|154713.3|154623.3|154721.1|154631.1|154712.9|154622.9|22
1654497690000|2022-06-06 06:41:30|154711.6|154621.6|154712.1|154622.1|154719.5|154629.5|154708.1|154618.1|23
1654497700000|2022-06-06 06:41:40|154713.8|154623.8|154716.1|154626.1|154718.7|154628.7|154709.8|154619.8|28
1654497710000|2022-06-06 06:41:50|154723.9|154633.9|154710.3|154620.3|154731.7|154641.7|154703.4|154613.4|24
1654497720000|2022-06-06 06:42:00|154706.4|154616.4|154677.3|154587.3|154717.2|154627.2|154676.8|154586.8|29
1654497730000|2022-06-06 06:42:10|154678.6|154588.6|154676.1|154586.1|154681.9|154591.9|154674.1|154584.1|34
1654497740000|2022-06-06 06:42:20|154679|154589|154680.8|154590.8|154693.4|154603.4|154677.2|154587.2|36
1654497750000|2022-06-06 06:42:30|154678.8|154588.8|154665.9|154575.9|154678.9|154588.9|154664.4|154574.4|28
1654497760000|2022-06-06 06:42:40|154667.3|154577.3|154665.4|154575.4|154667.5|154577.5|154663|154573|26
1654497770000|2022-06-06 06:42:50|154666.6|154576.6|154648.5|154558.5|154667.3|154577.3|154643.3|154553.3|26
1654497780000|2022-06-06 06:43:00|154651.3|154561.3|154640.9|154550.9|154651.3|154561.3|154619.6|154529.6|31
1654497790000|2022-06-06 06:43:10|154634.1|154544.1|154631.8|154541.8|154649.6|154559.6|154631.8|154541.8|31
1654497800000|2022-06-06 06:43:20|154616.9|154526.9|154627.7|154537.7|154636.1|154546.1|154616.9|154526.9|35
1654497810000|2022-06-06 06:43:30|154634.1|154544.1|154618.5|154528.5|154634.1|154544.1|154616.6|154526.6|39
1654497820000|2022-06-06 06:43:40|154621|154531|154625.7|154535.7|154630.6|154540.6|154614.8|154524.8|34
1654497830000|2022-06-06 06:43:50|154643.3|154553.3|154636.1|154546.1|154647|154557|154635|154545|35
1654497840000|2022-06-06 06:44:00|154648.8|154558.8|154630.9|154540.9|154648.8|154558.8|154614.4|154516.6|38
1654497850000|2022-06-06 06:44:10|154666.5|154536.5|154741.6|154651.6|154764.8|154655|154666.5|154536.5|34
1654497860000|2022-06-06 06:44:20|154740.2|154650.2|154730.9|154640.9|154746|154656|154730.9|154640.9|25
1654497870000|2022-06-06 06:44:30|154727.6|154637.6|154728.9|154638.9|154750.1|154641.3|154725.2|154619.7|25
1654497880000|2022-06-06 06:44:40|154729|154639|154739.7|154649.7|154761.9|154652.1|154713.5|154623.5|31
1654497890000|2022-06-06 06:44:50|154739.9|154649.9|154746.2|154616.2|154764.8|154652.2|154730.8|154615.9|34
1654497900000|2022-06-06 06:45:00|154746.3|154616.3|154749.6|154619.6|154757.6|154627.6|154744.8|154614.8|36
1654497910000|2022-06-06 06:45:10|154749.4|154619.4|154725.3|154635.3|154749.4|154649.3|154723.1|154619.4|29
1654497920000|2022-06-06 06:45:20|154727.9|154637.9|154722|154632|154729.5|154639.5|154722|154632|28
1654497930000|2022-06-06 06:45:30|154721.6|154631.6|154719.3|154629.3|154724.5|154634.5|154718.4|154628.4|25
1654497940000|2022-06-06 06:45:40|154720.7|154630.7|154716.2|154626.2|154720.7|154630.7|154713.3|154623.3|28
1654497950000|2022-06-06 06:45:50|154720.8|154630.8|154668.7|154578.7|154720.8|154630.8|154668.2|154578.2|28
1654497960000|2022-06-06 06:46:00|154669.7|154579.7|154672.3|154582.3|154672.3|154582.3|154669|154579|17
1654497970000|2022-06-06 06:46:10|154669.5|154579.5|154672.7|154582.7|154674.9|154584.9|154669.5|154579.5|19
1654497980000|2022-06-06 06:46:20|154671.9|154581.9|154720.5|154630.5|154721.4|154631.4|154670.7|154576.1|25
1654497990000|2022-06-06 06:46:30|154721.1|154631.1|154713.9|154623.9|154721.5|154631.5|154712.6|154622.6|28
1654498000000|2022-06-06 06:46:40|154714|154624|154724.2|154634.2|154724.2|154634.2|154713|154623|25
1654498010000|2022-06-06 06:46:50|154719.4|154629.4|154721.6|154631.6|154727.1|154637.1|154716.7|154626.7|29
1654498020000|2022-06-06 06:47:00|154719.5|154629.5|154729.9|154639.9|154729.9|154639.9|154718.8|154628.8|26
1654498030000|2022-06-06 06:47:10|154722.9|154632.9|154748.9|154658.9|154750.2|154660.2|154720.1|154630.1|23
1654498040000|2022-06-06 06:47:20|154741.4|154651.4|154768.9|154678.9|154769.7|154679.7|154741.4|154651.4|33
1654498050000|2022-06-06 06:47:30|154770.6|154680.6|154800.1|154710.1|154813.3|154723.3|154770.6|154680.6|21
1654498060000|2022-06-06 06:47:40|154800|154710|154801|154711|154802.6|154712.6|154800|154710|9
1654498070000|2022-06-06 06:47:50|154800.8|154710.8|154834|154744|154838|154748|154800.8|154710.8|31
1654498080000|2022-06-06 06:48:00|154834.2|154744.2|154832.7|154742.7|154836.6|154746.6|154824.9|154734.9|32
1654498090000|2022-06-06 06:48:10|154832.4|154742.4|154833.5|154743.5|154837.6|154747.6|154832.3|154742.3|22
1654498100000|2022-06-06 06:48:20|154838.7|154748.7|154835.6|154745.6|154840.5|154750.5|154834.3|154744.3|17
1654498110000|2022-06-06 06:48:30|154835.3|154745.3|154828.9|154738.9|154839.3|154749.3|154824.8|154734.8|28
1654498120000|2022-06-06 06:48:40|154830.9|154740.9|154799.7|154669.7|154835.3|154745.3|154772.5|154669.7|23
1654498130000|2022-06-06 06:48:50|154799.6|154669.6|154788.2|154698.2|154799.6|154708.2|154764.3|154669.6|30
1654498140000|2022-06-06 06:49:00|154792.1|154702.1|154786.1|154696.1|154792.1|154702.1|154784|154694|27
1654498150000|2022-06-06 06:49:10|154787.5|154697.5|154782.4|154692.4|154791.1|154701.1|154781.7|154691.7|16
1654498160000|2022-06-06 06:49:20|154783.4|154693.4|154789.4|154699.4|154789.4|154699.4|154780.2|154690.2|14
1654498170000|2022-06-06 06:49:30|154789.1|154699.1|154794.6|154704.6|154805.5|154715.5|154782.6|154692.6|23
1654498180000|2022-06-06 06:49:40|154794.8|154704.8|154787.7|154697.7|154796|154706|154770.2|154680.2|23
1654498190000|2022-06-06 06:49:50|154788.6|154698.6|154788.9|154698.9|154790.2|154700.2|154786.5|154696.5|19
1654498200000|2022-06-06 06:50:00|154788.4|154698.4|154785.7|154695.7|154788.5|154698.5|154785.7|154695.7|19
1654498210000|2022-06-06 06:50:10|154786|154696|154788.9|154698.9|154789.2|154699.2|154785.4|154695.4|24
1654498220000|2022-06-06 06:50:20|154789.5|154699.5|154821.1|154731.1|154839.7|154732.4|154787.3|154697.3|27
1654498230000|2022-06-06 06:50:30|154821.3|154731.3|154835.1|154745.1|154835.5|154745.5|154819.1|154729.1|31
1654498240000|2022-06-06 06:50:40|154836|154746|154833.3|154743.3|154837.6|154747.6|154832.2|154742.2|24
1654498250000|2022-06-06 06:50:50|154832.8|154742.8|154847.6|154757.6|154847.6|154757.6|154832.6|154742.6|24
1654498260000|2022-06-06 06:51:00|154840.3|154750.3|154834.9|154744.9|154843|154753|154834.9|154744.9|25
1654498270000|2022-06-06 06:51:10|154834.2|154744.2|154838.5|154748.5|154839.9|154749.9|154834.2|154744.2|11
1654498280000|2022-06-06 06:51:20|154839.2|154749.2|154835.9|154745.9|154843.3|154753.3|154835.9|154745.9|15
1654498290000|2022-06-06 06:51:30|154837|154747|154828.2|154738.2|154837.2|154747.2|154821.5|154731.5|21
1654498300000|2022-06-06 06:51:40|154828.9|154738.9|154832.9|154742.9|154835.1|154745.1|154828.2|154738.2|18
1654498310000|2022-06-06 06:51:50|154832.6|154742.6|154830.6|154740.6|154832.6|154742.6|154829.5|154739.5|16
1654498320000|2022-06-06 06:52:00|154830.1|154740.1|154831|154741|154831.1|154741.1|154829.7|154739.7|13
1654498330000|2022-06-06 06:52:10|154830.5|154740.5|154830.6|154740.6|154831.8|154741.8|154830.5|154740.5|7
1654498340000|2022-06-06 06:52:20|154831.8|154741.8|154830.4|154740.4|154831.8|154741.8|154827|154737|19
1654498350000|2022-06-06 06:52:30|154830.5|154740.5|154830.2|154740.2|154833.9|154743.9|154829|154739|13
1654498360000|2022-06-06 06:52:40|154831|154741|154829.2|154739.2|154831|154741|154827.2|154737.2|13
1654498370000|2022-06-06 06:52:50|154830.5|154740.5|154838.4|154748.4|154845.3|154755.3|154827.6|154737.6|15
1654498380000|2022-06-06 06:53:00|154836.1|154746.1|154838.2|154748.2|154838.6|154748.6|154835.4|154745.4|26
1654498390000|2022-06-06 06:53:10|154839.2|154749.2|154828.6|154738.6|154839.2|154749.2|154827.8|154737.8|13
1654498400000|2022-06-06 06:53:20|154829.5|154739.5|154832.4|154742.4|154833.4|154743.4|154829.2|154739.2|14
1654498410000|2022-06-06 06:53:30|154833.7|154743.7|154835.8|154745.8|154837|154747|154832.8|154742.8|16
1654498420000|2022-06-06 06:53:40|154835.9|154745.9|154838|154748|154839.2|154749.2|154835.9|154745.9|16
1654498430000|2022-06-06 06:53:50|154837.6|154747.6|154836.3|154746.3|154840.4|154750.4|154836.2|154746.2|20
1654498440000|2022-06-06 06:54:00|154836.4|154746.4|154840|154750|154842.3|154752.3|154836.3|154746.3|22
1654498450000|2022-06-06 06:54:10|154839.9|154749.9|154830|154740|154840.8|154750.8|154830|154740|15
1654498460000|2022-06-06 06:54:20|154829.2|154739.2|154828.6|154738.6|154830.9|154740.9|154827|154737|16
1654498470000|2022-06-06 06:54:30|154827.9|154737.9|154828.1|154738.1|154829|154739|154827.3|154737.3|12
1654498480000|2022-06-06 06:54:40|154827.4|154737.4|154826.9|154736.9|154828.3|154738.3|154826.9|154736.9|8
1654498490000|2022-06-06 06:54:50|154825.5|154735.5|154827.6|154737.6|154828.2|154738.2|154825.5|154735.5|10
1654498500000|2022-06-06 06:55:00|154825.7|154735.7|154838.2|154748.2|154838.5|154748.5|154825.3|154735.3|28
1654498510000|2022-06-06 06:55:10|154837.4|154747.4|154833.1|154743.1|154837.5|154747.5|154833.1|154743.1|18
1654498520000|2022-06-06 06:55:20|154833.3|154743.3|154832.3|154742.3|154833.9|154743.9|154832.3|154742.3|14
1654498530000|2022-06-06 06:55:30|154825.3|154735.3|154819.9|154729.9|154825.3|154735.3|154817.9|154727.9|25
1654498540000|2022-06-06 06:55:40|154819.7|154729.7|154819.5|154729.5|154821.6|154731.6|154819.1|154729.1|16
1654498550000|2022-06-06 06:55:50|154873.6|154783.6|154890.5|154800.5|154893.1|154803.1|154873.3|154783.3|26
1654498560000|2022-06-06 06:56:00|154890.2|154800.2|154941.7|154851.7|154947.9|154857.9|154890.2|154800.2|21
1654498570000|2022-06-06 06:56:10|154941.3|154851.3|154941.1|154851.1|154941.5|154851.5|154940.1|154850.1|11
1654498580000|2022-06-06 06:56:20|154941.2|154851.2|154943.4|154853.4|154944.6|154854.6|154941.2|154851.2|15
1654498590000|2022-06-06 06:56:30|154943.6|154853.6|154940.1|154850.1|154944.1|154854.1|154940.1|154850.1|10
1654498600000|2022-06-06 06:56:40|154942.2|154852.2|154941.6|154851.6|154942.8|154852.8|154941.6|154851.6|9
1654498610000|2022-06-06 06:56:50|154941.5|154851.5|154948.6|154858.6|154949|154859|154940.6|154850.6|9
1654498620000|2022-06-06 06:57:00|154947.3|154857.3|154944.7|154854.7|154949.2|154859.2|154944.7|154854.7|12
1654498630000|2022-06-06 06:57:10|154945|154855|154945|154855|154947.1|154857.1|154943.8|154853.8|12
1654498640000|2022-06-06 06:57:20|154943.8|154853.8|154945.5|154855.5|154948.8|154858.8|154941.3|154851.3|15
1654498650000|2022-06-06 06:57:30|154945.3|154855.3|154930.4|154840.4|154945.8|154855.8|154930.4|154840.4|24
1654498660000|2022-06-06 06:57:40|154934.3|154844.3|154922.3|154832.3|154934.5|154844.5|154922.3|154832.3|27
1654498670000|2022-06-06 06:57:50|154922.4|154832.4|154880.2|154790.2|154923.1|154833.1|154874.9|154784.9|28
1654498680000|2022-06-06 06:58:00|154880.3|154790.3|154879.4|154789.4|154881.9|154791.9|154874.2|154784.2|30
1654498690000|2022-06-06 06:58:10|154880|154790|154843.2|154753.2|154881|154791|154840|154750|33
1654498700000|2022-06-06 06:58:20|154844.4|154754.4|154842.9|154752.9|154845.1|154755.1|154837.9|154747.9|32
1654498710000|2022-06-06 06:58:30|154843.7|154753.7|154840|154750|154844.7|154754.7|154838.7|154748.7|26
1654498720000|2022-06-06 06:58:40|154840.2|154750.2|154846.5|154756.5|154853.3|154763.3|154840.2|154750.2|28
1654498730000|2022-06-06 06:58:50|154848.1|154758.1|154844.3|154754.3|154853.1|154763.1|154843.2|154753.2|22
1654498740000|2022-06-06 06:59:00|154844.7|154754.7|154838.7|154748.7|154844.7|154754.7|154837.2|154747.2|28
1654498750000|2022-06-06 06:59:10|154837.7|154747.7|154838.7|154748.7|154840|154750|154835.6|154745.6|23
1654498760000|2022-06-06 06:59:20|154837.6|154747.6|154829.7|154739.7|154843.4|154753.4|154829.7|154739.7|19
1654498770000|2022-06-06 06:59:30|154830.6|154740.6|154841.7|154751.7|154841.7|154751.7|154830.6|154740.6|17
1654498780000|2022-06-06 06:59:40|154841|154751|154837.1|154747.1|154841|154751|154831.9|154741.9|19
1654498790000|2022-06-06 06:59:50|154837.8|154747.8|154843.6|154753.6|154864.8|154753.6|154837.1|154730.8|18
1654498800000|2022-06-06 07:00:00|154846.4|154756.4|154848.2|154758.2|154848.5|154758.5|154835.3|154745.3|39
1654498810000|2022-06-06 07:00:10|154847.2|154757.2|154847.9|154757.9|154849.2|154759.2|154832.7|154742.7|27
1654498820000|2022-06-06 07:00:20|154851|154761|154832.1|154742.1|154851|154761|154832.1|154742.1|28
1654498830000|2022-06-06 07:00:30|154831.7|154741.7|154819.7|154729.7|154838.7|154748.7|154817.8|154727.8|29
1654498840000|2022-06-06 07:00:40|154820.3|154730.3|154829.1|154739.1|154836.5|154746.5|154817.9|154727.9|21
1654498850000|2022-06-06 07:00:50|154827|154737|154842.6|154752.6|154842.6|154752.6|154819.1|154729.1|37
1654498860000|2022-06-06 07:01:00|154833.7|154743.7|154833|154743|154843.3|154753.3|154832.6|154742.6|26
1654498870000|2022-06-06 07:01:10|154832.2|154742.2|154830.5|154740.5|154834.5|154744.5|154830.5|154740.5|23
1654498880000|2022-06-06 07:01:20|154830.6|154740.6|154714.5|154624.5|154834.3|154744.3|154712.9|154622.9|37
1654498890000|2022-06-06 07:01:30|154715.1|154625.1|154666.6|154576.6|154715.1|154625.1|154666.6|154576.6|32
1654498900000|2022-06-06 07:01:40|154666|154576|154671.9|154581.9|154676.9|154586.9|154666|154576|29
1654498910000|2022-06-06 07:01:50|154671.7|154581.7|154672.3|154582.3|154676.9|154586.9|154669.2|154579.2|34
1654498920000|2022-06-06 07:02:00|154672.7|154582.7|154652.5|154562.5|154674.9|154584.9|154648.5|154558.5|32
1654498930000|2022-06-06 07:02:10|154637.2|154547.2|154611.9|154521.9|154637.2|154547.2|154602.5|154512.5|34
1654498940000|2022-06-06 07:02:20|154611.6|154521.6|154620.7|154530.7|154624.2|154534.2|154602.1|154512.1|35
1654498950000|2022-06-06 07:02:30|154624.5|154534.5|154611.9|154521.9|154626|154536|154602.5|154512.5|23
1654498960000|2022-06-06 07:02:40|154615.7|154525.7|154616.8|154526.8|154621.4|154531.4|154605.8|154515.8|25
1654498970000|2022-06-06 07:02:50|154613.9|154523.9|154616.5|154526.5|154637|154547|154613.9|154523.9|24
1654498980000|2022-06-06 07:03:00|154623.1|154533.1|154636.9|154546.9|154637.5|154547.5|154623.1|154533.1|18
1654498990000|2022-06-06 07:03:10|154637.1|154547.1|154624.5|154534.5|154637.1|154547.1|154619.2|154529.2|18
1654499000000|2022-06-06 07:03:20|154624.4|154534.4|154625.2|154535.2|154625.2|154535.2|154622.9|154532.9|10
1654499010000|2022-06-06 07:03:30|154625|154535|154642|154552|154644.4|154554.4|154625|154535|18
1654499020000|2022-06-06 07:03:40|154641.8|154551.8|154686|154596|154691.2|154601.2|154639.4|154549.4|27
1654499030000|2022-06-06 07:03:50|154684.9|154594.9|154684.7|154594.7|154686.8|154596.8|154683.1|154593.1|14
1654499040000|2022-06-06 07:04:00|154684.3|154594.3|154674.3|154584.3|154684.3|154594.3|154674.3|154584.3|16
1654499050000|2022-06-06 07:04:10|154674.1|154584.1|154666|154576|154674.3|154584.3|154661.9|154571.9|24
1654499060000|2022-06-06 07:04:20|154667.1|154577.1|154666|154576|154667.1|154577.1|154664.4|154574.4|19
1654499070000|2022-06-06 07:04:30|154665.8|154575.8|154665.8|154575.8|154671.5|154581.5|154663|154573|26
1654499080000|2022-06-06 07:04:40|154665.2|154575.2|154670.6|154580.6|154681.9|154591.9|154665.2|154575.2|31
1654499090000|2022-06-06 07:04:50|154670.9|154580.9|154667.6|154577.6|154676.6|154586.6|154664.3|154574.3|34
1654499100000|2022-06-06 07:05:00|154669.3|154579.3|154626|154536|154669.8|154579.8|154596|154506|33
1654499110000|2022-06-06 07:05:10|154629.7|154539.7|154623.1|154533.1|154636|154546|154598.9|154508.9|33
1654499120000|2022-06-06 07:05:20|154623|154533|154633.4|154543.4|154635.3|154545.3|154613.4|154523.4|35
1654499130000|2022-06-06 07:05:30|154632.8|154542.8|154630|154540|154634.8|154544.8|154628|154538|34
1654499140000|2022-06-06 07:05:40|154631.6|154541.6|154622.1|154532.1|154636.5|154546.5|154621.9|154531.9|36
1654499150000|2022-06-06 07:05:50|154621.4|154531.4|154624.7|154534.7|154624.7|154534.7|154618.7|154528.7|23
1654499160000|2022-06-06 07:06:00|154624.8|154534.8|154634.3|154544.3|154642.9|154552.9|154623.5|154533.5|35
1654499170000|2022-06-06 07:06:10|154632.9|154542.9|154619.7|154529.7|154634.7|154544.7|154619.7|154529.7|32
1654499180000|2022-06-06 07:06:20|154621|154531|154615.2|154525.2|154621|154531|154613.6|154523.6|34
1654499190000|2022-06-06 07:06:30|154618.7|154528.7|154625.3|154535.3|154634.2|154544.2|154617.9|154527.9|37
1654499200000|2022-06-06 07:06:40|154621.3|154531.3|154672.4|154582.4|154672.4|154582.4|154615.2|154525.2|25
1654499210000|2022-06-06 07:06:50|154670.4|154580.4|154656.2|154566.2|154671.9|154581.9|154653.1|154563.1|23
1654499220000|2022-06-06 07:07:00|154657.7|154567.7|154663.2|154573.2|154670.6|154580.6|154657.7|154567.7|33
1654499230000|2022-06-06 07:07:10|154662.7|154572.7|154672|154582|154675.2|154585.2|154661.2|154571.2|33
1654499240000|2022-06-06 07:07:20|154680.9|154590.9|154678.5|154588.5|154680.9|154590.9|154677|154587|23
1654499250000|2022-06-06 07:07:30|154678.1|154588.1|154670.4|154580.4|154678.1|154588.1|154670.4|154580.4|22
1654499260000|2022-06-06 07:07:40|154670.3|154580.3|154681.9|154591.9|154705.2|154615.2|154670.1|154580.1|33
1654499270000|2022-06-06 07:07:50|154682.6|154592.6|154672.9|154582.9|154685.3|154595.3|154672.6|154582.6|20
1654499280000|2022-06-06 07:08:00|154673.8|154583.8|154696.6|154606.6|154700.1|154610.1|154673.8|154583.8|23
1654499290000|2022-06-06 07:08:10|154696.8|154606.8|154695.8|154605.8|154698.4|154608.4|154694.8|154604.8|18
1654499300000|2022-06-06 07:08:20|154686.1|154596.1|154681.4|154591.4|154686.1|154596.1|154680.8|154590.8|19
1654499310000|2022-06-06 07:08:30|154678.4|154588.4|154689.3|154599.3|154689.8|154599.8|154676.3|154586.3|20
1654499320000|2022-06-06 07:08:40|154689.6|154599.6|154685.4|154595.4|154689.7|154599.7|154684.9|154594.9|16
1654499330000|2022-06-06 07:08:50|154683.7|154593.7|154683.9|154593.9|154685.1|154595.1|154682.3|154592.3|15
1654499340000|2022-06-06 07:09:00|154684|154594|154695.9|154605.9|154697.2|154607.2|154681.8|154591.8|25
1654499350000|2022-06-06 07:09:10|154697.3|154607.3|154696.3|154606.3|154698.5|154608.5|154694.3|154604.3|14
1654499360000|2022-06-06 07:09:20|154696|154606|154691.9|154601.9|154703.5|154613.5|154691.4|154601.4|32
1654499370000|2022-06-06 07:09:30|154693.5|154603.5|154691|154601|154702|154612|154686.8|154596.8|35
1654499380000|2022-06-06 07:09:40|154690.8|154600.8|154689.7|154599.7|154692.2|154602.2|154678.2|154588.2|23
1654499390000|2022-06-06 07:09:50|154689.3|154599.3|154683.8|154593.8|154689.7|154599.7|154678.7|154588.7|30
1654499400000|2022-06-06 07:10:00|154680.4|154590.4|154677.2|154587.2|154682.2|154592.2|154677|154587|27
1654499410000|2022-06-06 07:10:10|154677.8|154587.8|154680.4|154590.4|154683.5|154593.5|154677.8|154587.8|22
1654499420000|2022-06-06 07:10:20|154678.6|154588.6|154668.1|154578.1|154681.1|154591.1|154668.1|154578.1|27
1654499430000|2022-06-06 07:10:30|154671.2|154581.2|154702.9|154612.9|154716.6|154626.6|154671.2|154581.2|38
1654499440000|2022-06-06 07:10:40|154706.4|154616.4|154711.9|154621.9|154714.4|154624.4|154702.8|154612.8|28
1654499450000|2022-06-06 07:10:50|154712.1|154622.1|154700.7|154610.7|154713.3|154623.3|154699.5|154609.5|28
1654499460000|2022-06-06 07:11:00|154701.1|154611.1|154694|154604|154702.3|154612.3|154688|154598|24
1654499470000|2022-06-06 07:11:10|154694.1|154604.1|154672.8|154582.8|154694.3|154604.3|154672.8|154582.8|36
1654499480000|2022-06-06 07:11:20|154676.6|154586.6|154671.2|154581.2|154678.5|154588.5|154669.2|154579.2|33
1654499490000|2022-06-06 07:11:30|154671.9|154581.9|154692.8|154602.8|154692.8|154602.8|154671.9|154581.9|27
1654499500000|2022-06-06 07:11:40|154691.6|154601.6|154667.8|154577.8|154692.7|154602.7|154667.8|154577.8|21
1654499510000|2022-06-06 07:11:50|154667.4|154577.4|154687.6|154597.6|154697|154607|154663|154573|35
1654499520000|2022-06-06 07:12:00|154682.5|154592.5|154688.5|154598.5|154698.7|154608.7|154682.5|154592.5|33
1654499530000|2022-06-06 07:12:10|154658.1|154568.1|154642.2|154552.2|154658.1|154568.1|154635.6|154545.6|36
1654499540000|2022-06-06 07:12:20|154643.7|154553.7|154645.2|154555.2|154665.5|154575.5|154632.1|154542.1|31
1654499550000|2022-06-06 07:12:30|154643.2|154553.2|154633.7|154543.7|154648.4|154558.4|154630.2|154540.2|33
1654499560000|2022-06-06 07:12:40|154634|154544|154654|154564|154659.4|154569.4|154634|154544|31
1654499570000|2022-06-06 07:12:50|154654.3|154564.3|154656.9|154566.9|154656.9|154566.9|154654.1|154564.1|20
1654499580000|2022-06-06 07:13:00|154657.3|154567.3|154642.9|154552.9|154657.3|154567.3|154642.9|154552.9|13
1654499590000|2022-06-06 07:13:10|154642.6|154552.6|154627.5|154537.5|154647.4|154557.4|154607.9|154517.9|36
1654499600000|2022-06-06 07:13:20|154625.3|154535.3|154653.7|154563.7|154661.5|154571.5|154624|154534|28
1654499610000|2022-06-06 07:13:30|154652.6|154562.6|154689|154599|154689|154599|154648|154558|30
1654499620000|2022-06-06 07:13:40|154688.8|154598.8|154690.5|154600.5|154692|154602|154688.6|154598.6|30
1654499630000|2022-06-06 07:13:50|154674.8|154584.8|154679.7|154589.7|154684.6|154594.6|154662.2|154572.2|27
1654499640000|2022-06-06 07:14:00|154679.6|154589.6|154661.3|154571.3|154679.6|154589.6|154657.6|154567.6|29
1654499650000|2022-06-06 07:14:10|154662.2|154572.2|154653.4|154563.4|154662.6|154572.6|154633.4|154543.4|32
1654499660000|2022-06-06 07:14:20|154650|154560|154636.3|154546.3|154653.4|154563.4|154634.7|154544.7|31
1654499670000|2022-06-06 07:14:30|154632.4|154542.4|154628.2|154538.2|154640.5|154550.5|154615.2|154525.2|34
1654499680000|2022-06-06 07:14:40|154626.5|154536.5|154621.3|154531.3|154635.9|154545.9|154618.6|154528.6|36
1654499690000|2022-06-06 07:14:50|154622.8|154532.8|154632.2|154542.2|154633.8|154543.8|154622.8|154532.8|17
1654499700000|2022-06-06 07:15:00|154632.3|154542.3|154633.1|154543.1|154643.4|154553.4|154616.5|154526.5|33
1654499710000|2022-06-06 07:15:10|154634.6|154544.6|154620.8|154530.8|154634.6|154544.6|154616|154526|33
1654499720000|2022-06-06 07:15:20|154619.6|154529.6|154614.8|154524.8|154620.6|154530.6|154608.7|154518.7|31
1654499730000|2022-06-06 07:15:30|154617.1|154527.1|154586.5|154496.5|154617.1|154527.1|154570.3|154480.3|36
1654499740000|2022-06-06 07:15:40|154585.5|154495.5|154579.1|154489.1|154587|154497|154561.6|154471.6|35
1654499750000|2022-06-06 07:15:50|154575.4|154485.4|154604.6|154514.6|154612.1|154522.1|154575.4|154472|24
1654499760000|2022-06-06 07:16:00|154600.5|154510.5|154577|154487|154600.5|154510.5|154567.6|154477.6|36
1654499770000|2022-06-06 07:16:10|154578.4|154488.4|154571.1|154481.1|154580.8|154490.8|154568|154478|33
1654499780000|2022-06-06 07:16:20|154570.2|154480.2|154586.5|154496.5|154589.9|154499.9|154566.5|154476.5|33
1654499790000|2022-06-06 07:16:30|154587.5|154497.5|154581.2|154491.2|154588.5|154498.5|154581.1|154491.1|29
1654499800000|2022-06-06 07:16:40|154580.6|154490.6|154585.5|154495.5|154594.3|154504.3|154580.4|154490.4|28
1654499810000|2022-06-06 07:16:50|154586.7|154496.7|154585.5|154495.5|154588.3|154498.3|154569.5|154479.5|27
1654499820000|2022-06-06 07:17:00|154591.1|154501.1|154594.4|154504.4|154599|154509|154591.1|154501.1|26
1654499830000|2022-06-06 07:17:10|154594.5|154504.5|154593|154503|154595.7|154505.7|154592.5|154502.5|26
1654499840000|2022-06-06 07:17:20|154592.6|154502.6|154606.7|154516.7|154606.9|154516.9|154592.5|154502.5|26
1654499850000|2022-06-06 07:17:30|154606.3|154516.3|154604.8|154514.8|154608.8|154518.8|154603.4|154513.4|28
1654499860000|2022-06-06 07:17:40|154604.3|154514.3|154600.2|154510.2|154611|154521|154600.2|154510.2|32
1654499870000|2022-06-06 07:17:50|154599.6|154509.6|154586.1|154496.1|154602.7|154512.7|154581.6|154491.6|29
1654499880000|2022-06-06 07:18:00|154578.9|154488.9|154580.6|154490.6|154585.3|154495.3|154576.5|154486.5|30
1654499890000|2022-06-06 07:18:10|154580.8|154490.8|154586.1|154496.1|154590.4|154500.4|154580.8|154490.8|24
1654499900000|2022-06-06 07:18:20|154586.6|154496.6|154592.4|154502.4|154592.4|154502.4|154580.7|154490.7|25
1654499910000|2022-06-06 07:18:30|154591.4|154501.4|154587.4|154497.4|154593|154503|154581.8|154491.8|31
1654499920000|2022-06-06 07:18:40|154588.4|154498.4|154558.1|154468.1|154589.8|154499.8|154553.4|154463.4|26
1654499930000|2022-06-06 07:18:50|154557.3|154467.3|154561.8|154471.8|154562.1|154472.1|154555.1|154465.1|19
1654499940000|2022-06-06 07:19:00|154562.6|154472.6|154578.1|154488.1|154578.1|154488.1|154561|154471|31
1654499950000|2022-06-06 07:19:10|154573.9|154483.9|154589.2|154499.2|154591.6|154501.6|154571.7|154481.7|31
1654499960000|2022-06-06 07:19:20|154585.8|154495.8|154583.1|154493.1|154588.6|154498.6|154575|154485|34
1654499970000|2022-06-06 07:19:30|154584.5|154494.5|154579.4|154489.4|154601.6|154511.6|154579.4|154489.4|34
1654499980000|2022-06-06 07:19:40|154579.9|154489.9|154615.8|154525.8|154619.1|154529.1|154570.3|154480.3|29
1654499990000|2022-06-06 07:19:50|154613.7|154523.7|154615|154525|154616.4|154526.4|154610.3|154520.3|33
1654500000000|2022-06-06 07:20:00|154614.9|154524.9|154635.3|154545.3|154635.3|154545.3|154613.8|154523.8|30
1654500010000|2022-06-06 07:20:10|154634.8|154544.8|154667|154577|154680.9|154590.9|154634.8|154544.8|37
1654500020000|2022-06-06 07:20:20|154663.1|154573.1|154683.9|154593.9|154701.4|154611.4|154662.2|154572.2|33
1654500030000|2022-06-06 07:20:30|154667.9|154577.9|154696.8|154606.8|154696.8|154606.8|154662.8|154572.8|34
1654500040000|2022-06-06 07:20:40|154696.9|154606.9|154712.2|154622.2|154720.5|154630.5|154692.1|154602.1|24
1654500050000|2022-06-06 07:20:50|154711.8|154621.8|154707.5|154617.5|154713.4|154623.4|154698.1|154608.1|30
1654500060000|2022-06-06 07:21:00|154705.9|154615.9|154700.1|154610.1|154705.9|154615.9|154696.5|154606.5|24
1654500070000|2022-06-06 07:21:10|154700.5|154610.5|154719.7|154629.7|154719.7|154629.7|154700.5|154610.5|32
1654500080000|2022-06-06 07:21:20|154718.5|154628.5|154707.7|154617.7|154718.5|154628.5|154707.7|154617.7|30
1654500090000|2022-06-06 07:21:30|154708|154618|154693.4|154603.4|154711.7|154621.7|154684.2|154594.2|35
1654500100000|2022-06-06 07:21:40|154690.8|154600.8|154689.3|154599.3|154699.5|154609.5|154687.9|154597.9|29
1654500110000|2022-06-06 07:21:50|154690.7|154600.7|154692.2|154602.2|154695.4|154605.4|154688.1|154598.1|29
1654500120000|2022-06-06 07:22:00|154690.5|154600.5|154624.7|154534.7|154690.5|154600.5|154616.2|154526.2|33
1654500130000|2022-06-06 07:22:10|154624.8|154534.8|154623.8|154533.8|154628.5|154538.5|154623.8|154533.8|14
1654500140000|2022-06-06 07:22:20|154625.5|154535.5|154627.5|154537.5|154628.7|154538.7|154623.5|154533.5|21
1654500150000|2022-06-06 07:22:30|154626.7|154536.7|154627.7|154537.7|154630.1|154540.1|154626.3|154536.3|21
1654500160000|2022-06-06 07:22:40|154627.9|154537.9|154625.9|154535.9|154628.3|154538.3|154622.2|154532.2|14
1654500170000|2022-06-06 07:22:50|154625.6|154535.6|154632.1|154542.1|154632.1|154542.1|154622.9|154532.9|13
1654500180000|2022-06-06 07:23:00|154629.8|154539.8|154626.7|154536.7|154635.4|154545.4|154625.1|154535.1|30
1654500190000|2022-06-06 07:23:10|154628.2|154538.2|154625.3|154535.3|154628.9|154538.9|154622.9|154532.9|16
1654500200000|2022-06-06 07:23:20|154626|154536|154623.2|154533.2|154627.2|154537.2|154623.2|154533.2|15
1654500210000|2022-06-06 07:23:30|154625.4|154535.4|154571.9|154481.9|154626.3|154536.3|154565.1|154475.1|33
1654500220000|2022-06-06 07:23:40|154572.7|154482.7|154567|154477|154572.7|154482.7|154562.3|154472.3|21
1654500230000|2022-06-06 07:23:50|154567.7|154477.7|154572.6|154482.6|154576.4|154486.4|154565.6|154475.6|22
1654500240000|2022-06-06 07:24:00|154571.4|154481.4|154577.3|154487.3|154593.4|154503.4|154566.8|154476.8|37
1654500250000|2022-06-06 07:24:10|154581.6|154491.6|154483.8|154393.8|154583.8|154493.8|154482.3|154392.3|38
1654500260000|2022-06-06 07:24:20|154485.6|154395.6|154403.2|154313.2|154488.3|154398.3|154383.8|154293.8|38
1654500270000|2022-06-06 07:24:30|154405.1|154315.1|154375|154285|154419.4|154329.4|154374.1|154284.1|36
1654500280000|2022-06-06 07:24:40|154376.9|154286.9|154397.6|154307.6|154398.9|154308.9|154376.2|154286.2|31
1654500290000|2022-06-06 07:24:50|154399|154309|154400.7|154310.7|154407.3|154317.3|154394.8|154304.8|31
1654500300000|2022-06-06 07:25:00|154402.9|154312.9|154449.2|154359.2|154456|154366|154401.5|154311.5|37
1654500310000|2022-06-06 07:25:10|154451.1|154361.1|154434.2|154344.2|154451.1|154361.1|154433.4|154343.4|28
1654500320000|2022-06-06 07:25:20|154431.1|154341.1|154427.9|154337.9|154437.9|154347.9|154427.9|154337.9|20
1654500330000|2022-06-06 07:25:30|154414.6|154324.6|154409.3|154319.3|154416.6|154326.6|154405.4|154315.4|32
1654500340000|2022-06-06 07:25:40|154408.9|154318.9|154421.3|154331.3|154423.8|154333.8|154407.3|154317.3|29
1654500350000|2022-06-06 07:25:50|154421.6|154331.6|154426.6|154336.6|154427.1|154337.1|154416|154326|29
1654500360000|2022-06-06 07:26:00|154427|154337|154418.8|154328.8|154428.3|154338.3|154418.6|154328.6|23
1654500370000|2022-06-06 07:26:10|154418.3|154328.3|154410.8|154320.8|154420.2|154330.2|154403.9|154313.9|35
1654500380000|2022-06-06 07:26:20|154409.5|154319.5|154404.9|154314.9|154415.2|154325.2|154404.6|154314.6|24
1654500390000|2022-06-06 07:26:30|154404.7|154314.7|154407.2|154317.2|154409.6|154319.6|154404.3|154314.3|17
1654500400000|2022-06-06 07:26:40|154407.6|154317.6|154411|154321|154428.5|154323.7|154403|154298.5|28
1654500410000|2022-06-06 07:26:50|154410.6|154320.6|154412.9|154322.9|154413.7|154323.7|154403.7|154313.7|30
1654500420000|2022-06-06 07:27:00|154413.8|154323.8|154416.2|154326.2|154419.2|154329.2|154412.3|154322.3|33
1654500430000|2022-06-06 07:27:10|154415.3|154325.3|154412.8|154322.8|154416.5|154326.5|154412.8|154322.8|25
1654500440000|2022-06-06 07:27:20|154411.8|154321.8|154402.1|154312.1|154413.1|154323.1|154402.1|154312.1|30
1654500450000|2022-06-06 07:27:30|154406.8|154316.8|154361.5|154271.5|154414.1|154324.1|154345.5|154255.5|37
1654500460000|2022-06-06 07:27:40|154358.5|154268.5|154293.6|154203.6|154367.3|154277.3|154285.2|154195.2|38
1654500470000|2022-06-06 07:27:50|154292.1|154202.1|154289|154199|154298.8|154208.8|154218.8|154128.8|38
1654500480000|2022-06-06 07:28:00|154289.4|154199.4|154292.8|154202.8|154297.8|154207.8|154284.6|154194.6|38
1654500490000|2022-06-06 07:28:10|154292.1|154202.1|154342.8|154252.8|154345.9|154255.9|154288.6|154198.6|30
1654500500000|2022-06-06 07:28:20|154343.4|154253.4|154395.2|154305.2|154395.2|154305.2|154342.2|154252.2|31
1654500510000|2022-06-06 07:28:30|154380.6|154290.6|154380.5|154290.5|154393.1|154303.1|154379.3|154289.3|35
1654500520000|2022-06-06 07:28:40|154376.2|154286.2|154372.2|154282.2|154378.5|154288.5|154364.2|154274.2|36
1654500530000|2022-06-06 07:28:50|154371.7|154281.7|154366.1|154276.1|154373.4|154283.4|154365.6|154275.6|32
1654500540000|2022-06-06 07:29:00|154366.5|154276.5|154398.1|154308.1|154398.8|154308.8|154366.5|154276.5|34
1654500550000|2022-06-06 07:29:10|154399.2|154309.2|154389.1|154299.1|154403.6|154313.6|154382.9|154292.9|35
1654500560000|2022-06-06 07:29:20|154389.6|154299.6|154438.1|154348.1|154438.6|154348.6|154389.1|154299.1|27
1654500570000|2022-06-06 07:29:30|154438.6|154348.6|154432.2|154342.2|154438.6|154348.6|154431.3|154341.3|23
1654500580000|2022-06-06 07:29:40|154426.9|154336.9|154420|154330|154426.9|154336.9|154413.1|154323.1|28
1654500590000|2022-06-06 07:29:50|154418.3|154328.3|154419.2|154329.2|154428|154338|154417.9|154327.9|29
1654500600000|2022-06-06 07:30:00|154419.8|154329.8|154415.1|154325.1|154419.8|154329.8|154412|154322|21
1654500610000|2022-06-06 07:30:10|154413.9|154323.9|154420.1|154330.1|154420.4|154330.4|154413.9|154323.9|26
1654500620000|2022-06-06 07:30:20|154419.4|154329.4|154419.3|154329.3|154420.8|154330.8|154418.2|154328.2|20
1654500630000|2022-06-06 07:30:30|154420|154330|154408.5|154318.5|154420.2|154330.2|154408.5|154318.5|16
1654500640000|2022-06-06 07:30:40|154407.9|154317.9|154433.2|154343.2|154436.7|154346.7|154407.9|154317.9|34
1654500650000|2022-06-06 07:30:50|154431.7|154341.7|154426.4|154336.4|154441.5|154351.5|154426.2|154336.2|33
1654500660000|2022-06-06 07:31:00|154427.4|154337.4|154429.7|154339.7|154435.5|154345.5|154427.4|154337.4|25
1654500670000|2022-06-06 07:31:10|154430|154340|154436.2|154346.2|154442.5|154352.5|154430|154340|29
1654500680000|2022-06-06 07:31:20|154436.1|154346.1|154432.3|154342.3|154436.1|154346.1|154428|154338|35
1654500690000|2022-06-06 07:31:30|154431.9|154341.9|154431.2|154341.2|154433.1|154343.1|154428.2|154338.2|29
1654500700000|2022-06-06 07:31:40|154431.8|154341.8|154476.3|154386.3|154497.8|154407.8|154431.5|154341.5|35
1654500710000|2022-06-06 07:31:50|154476.1|154386.1|154478.3|154388.3|154490|154400|154476.1|154386.1|31
1654500720000|2022-06-06 07:32:00|154478.7|154388.7|154472.3|154382.3|154478.7|154388.7|154472.2|154382.2|31
1654500730000|2022-06-06 07:32:10|154470.2|154380.2|154445.7|154355.7|154472.3|154382.3|154445.7|154355.7|26
1654500740000|2022-06-06 07:32:20|154449.5|154359.5|154453.9|154363.9|154454.3|154364.3|154448.7|154358.7|26
1654500750000|2022-06-06 07:32:30|154453.1|154363.1|154462.7|154372.7|154469.2|154379.2|154453.1|154363.1|25
1654500760000|2022-06-06 07:32:40|154463|154373|154469.8|154379.8|154470.3|154380.3|154459.9|154369.9|19
1654500770000|2022-06-06 07:32:50|154469.3|154379.3|154489|154399|154499.9|154409.9|154467|154377|26
1654500780000|2022-06-06 07:33:00|154486|154396|154471.2|154381.2|154486.6|154396.6|154468.4|154378.4|32
1654500790000|2022-06-06 07:33:10|154470|154380|154460.4|154370.4|154470.6|154380.6|154446.7|154356.7|30
1654500800000|2022-06-06 07:33:20|154468.7|154378.7|154463.8|154373.8|154469|154379|154461.4|154371.4|26
1654500810000|2022-06-06 07:33:30|154463.7|154373.7|154449.7|154359.7|154464.4|154374.4|154440.9|154350.9|22
1654500820000|2022-06-06 07:33:40|154448.5|154358.5|154460.8|154370.8|154464.5|154374.5|154448.3|154358.3|27
1654500830000|2022-06-06 07:33:50|154460.1|154370.1|154476.4|154386.4|154476.4|154386.4|154459.6|154369.6|28
1654500840000|2022-06-06 07:34:00|154476.2|154386.2|154481.7|154391.7|154483.1|154393.1|154472.6|154382.6|21
1654500850000|2022-06-06 07:34:10|154481.5|154391.5|154470.3|154380.3|154485.5|154395.5|154464|154374|29
1654500860000|2022-06-06 07:34:20|154467|154377|154460.9|154370.9|154469.1|154379.1|154460.9|154370.9|31
1654500870000|2022-06-06 07:34:30|154461.4|154371.4|154463|154373|154465.8|154375.8|154460.8|154370.8|30
1654500880000|2022-06-06 07:34:40|154463.1|154373.1|154461.3|154371.3|154463.9|154373.9|154460.9|154370.9|21
1654500890000|2022-06-06 07:34:50|154461.6|154371.6|154458.7|154368.7|154462.3|154372.3|154443.7|154353.7|29
1654500900000|2022-06-06 07:35:00|154454.3|154364.3|154467.6|154377.6|154467.9|154377.9|154454.2|154364.2|23
1654500910000|2022-06-06 07:35:10|154467|154377|154477.7|154387.7|154478.6|154388.6|154466.7|154376.7|19
1654500920000|2022-06-06 07:35:20|154478.3|154388.3|154533.5|154443.5|154536.1|154446.1|154478.3|154388.3|15
1654500930000|2022-06-06 07:35:30|154534.4|154444.4|154539.2|154449.2|154540.3|154450.3|154531|154441|16
1654500940000|2022-06-06 07:35:40|154539|154449|154536.8|154446.8|154540.9|154450.9|154534.7|154444.7|16
1654500950000|2022-06-06 07:35:50|154537.3|154447.3|154536.8|154446.8|154538.4|154448.4|154534.9|154444.9|14
1654500960000|2022-06-06 07:36:00|154536.9|154446.9|154537|154447|154537|154447|154536.6|154446.6|7
1654500970000|2022-06-06 07:36:10|154537.1|154447.1|154532.6|154442.6|154537.1|154447.1|154531.7|154441.7|19
1654500980000|2022-06-06 07:36:20|154532.1|154442.1|154534.3|154444.3|154535.8|154445.8|154532.1|154442.1|16
1654500990000|2022-06-06 07:36:30|154533.6|154443.6|154452.5|154362.5|154533.9|154443.9|154451.8|154361.8|18
1654501000000|2022-06-06 07:36:40|154453.9|154363.9|154449.2|154359.2|154454.2|154364.2|154448.9|154358.9|30
1654501010000|2022-06-06 07:36:50|154447.8|154357.8|154448.3|154358.3|154449.3|154359.3|154445.6|154355.6|22
1654501020000|2022-06-06 07:37:00|154448.4|154358.4|154421.5|154331.5|154448.4|154358.4|154419.6|154329.6|25
1654501030000|2022-06-06 07:37:10|154420.9|154330.9|154392.4|154302.4|154422.8|154332.8|154389.9|154299.9|33
1654501040000|2022-06-06 07:37:20|154392.3|154302.3|154368.8|154278.8|154392.3|154302.3|154366|154276|25
1654501050000|2022-06-06 07:37:30|154368.6|154278.6|154315.6|154225.6|154372.5|154282.5|154279.7|154189.7|33
1654501060000|2022-06-06 07:37:40|154315.7|154225.7|154325.6|154235.6|154338.6|154248.6|154313.6|154223.6|31
1654501070000|2022-06-06 07:37:50|154325.1|154235.1|154333.2|154243.2|154334.6|154244.6|154320.9|154230.9|26
1654501080000|2022-06-06 07:38:00|154334.5|154244.5|154327.4|154237.4|154343.3|154253.3|154327.4|154237.4|35
1654501090000|2022-06-06 07:38:10|154325.5|154235.5|154313.7|154223.7|154326.6|154236.6|154311.7|154221.7|22
1654501100000|2022-06-06 07:38:20|154313.8|154223.8|154314|154224|154314|154224|154312.2|154222.2|17
1654501110000|2022-06-06 07:38:30|154314.9|154224.9|154312.7|154222.7|154314.9|154224.9|154312.2|154222.2|12
1654501120000|2022-06-06 07:38:40|154312.6|154222.6|154320.3|154230.3|154325.2|154235.2|154310.2|154220.2|16
1654501130000|2022-06-06 07:38:50|154323.1|154233.1|154315.2|154225.2|154323.1|154233.1|154315.2|154225.2|10
1654501140000|2022-06-06 07:39:00|154316.7|154226.7|154334.9|154244.9|154334.9|154244.9|154312.8|154222.8|21
1654501150000|2022-06-06 07:39:10|154335.7|154245.7|154331|154241|154337.4|154247.4|154325|154235|29
1654501160000|2022-06-06 07:39:20|154326|154236|154309.8|154219.8|154328.5|154238.5|154304.7|154214.7|24
1654501170000|2022-06-06 07:39:30|154307.5|154217.5|154305.5|154215.5|154310.5|154220.5|154302.8|154212.8|14
1654501180000|2022-06-06 07:39:40|154306.2|154216.2|154276.5|154186.5|154306.2|154216.2|154268.6|154178.6|34
1654501190000|2022-06-06 07:39:50|154276.7|154186.7|154271.6|154181.6|154287.2|154197.2|154271.6|154181.6|30
1654501200000|2022-06-06 07:40:00|154267.7|154177.7|154286.6|154196.6|154287.1|154197.1|154264.2|154174.2|31
1654501210000|2022-06-06 07:40:10|154287.7|154197.7|154200.9|154110.9|154290.4|154200.4|154197|154107|25
1654501220000|2022-06-06 07:40:20|154197.1|154107.1|154194.4|154104.4|154197.9|154107.9|154187.4|154097.4|28
1654501230000|2022-06-06 07:40:30|154195.2|154105.2|154193.3|154103.3|154195.5|154105.5|154191.8|154101.8|21
1654501240000|2022-06-06 07:40:40|154193.5|154103.5|154198.3|154108.3|154198.3|154108.3|154189.8|154099.8|23
1654501250000|2022-06-06 07:40:50|154197.8|154107.8|154230.9|154140.9|154238.9|154148.9|154197.8|154107.8|25
1654501260000|2022-06-06 07:41:00|154233.3|154143.3|154265|154175|154265|154175|154230.8|154140.8|20
1654501270000|2022-06-06 07:41:10|154264.6|154174.6|154262.4|154172.4|154268.9|154178.9|154262.4|154172.4|9
1654501280000|2022-06-06 07:41:20|154261.6|154171.6|154266|154176|154269.6|154179.6|154261.6|154171.6|14
1654501290000|2022-06-06 07:41:30|154266.1|154176.1|154268.6|154178.6|154270.7|154180.7|154261.4|154171.4|20
1654501300000|2022-06-06 07:41:40|154268.9|154178.9|154281|154191|154288|154198|154262.9|154172.9|24
1654501310000|2022-06-06 07:41:50|154278.2|154188.2|154285.8|154195.8|154292.1|154202.1|154278.2|154188.2|16
1654501320000|2022-06-06 07:42:00|154286.1|154196.1|154281.3|154191.3|154288.2|154198.2|154279.5|154189.5|26
1654501330000|2022-06-06 07:42:10|154281.2|154191.2|154259.9|154169.9|154282.8|154192.8|154258.9|154168.9|19
1654501340000|2022-06-06 07:42:20|154259.7|154169.7|154260.9|154170.9|154269.2|154179.2|154259.5|154169.5|28
1654501350000|2022-06-06 07:42:30|154262.6|154172.6|154264.3|154174.3|154265|154175|154259.4|154169.4|17
1654501360000|2022-06-06 07:42:40|154264.2|154174.2|154259.2|154169.2|154264.2|154174.2|154256.6|154166.6|29
1654501370000|2022-06-06 07:42:50|154259.5|154169.5|154261|154171|154262|154172|154258.1|154168.1|14
1654501380000|2022-06-06 07:43:00|154260.7|154170.7|154261.5|154171.5|154263.3|154173.3|154260.4|154170.4|14
1654501390000|2022-06-06 07:43:10|154261.1|154171.1|154261.9|154171.9|154267|154177|154261.1|154171.1|14
1654501400000|2022-06-06 07:43:20|154262.8|154172.8|154262.8|154172.8|154263.9|154173.9|154261.8|154171.8|12
1654501410000|2022-06-06 07:43:30|154262.7|154172.7|154267.9|154177.9|154268.5|154178.5|154262.7|154172.7|12
1654501420000|2022-06-06 07:43:40|154269.4|154179.4|154281.8|154191.8|154284|154194|154266.9|154176.9|25
1654501430000|2022-06-06 07:43:50|154333.8|154243.8|154335.6|154245.6|154349.2|154259.2|154332.2|154242.2|33
1654501440000|2022-06-06 07:44:00|154335.5|154245.5|154343.4|154253.4|154345.1|154255.1|154335.5|154245.5|28
1654501450000|2022-06-06 07:44:10|154342.9|154252.9|154341.6|154251.6|154344.1|154254.1|154340.4|154250.4|19
1654501460000|2022-06-06 07:44:20|154342.2|154252.2|154341|154251|154344.5|154254.5|154339.1|154249.1|19
1654501470000|2022-06-06 07:44:30|154339.6|154249.6|154341|154251|154346|154256|154339.4|154249.4|27
1654501480000|2022-06-06 07:44:40|154341.5|154251.5|154336.7|154246.7|154344.3|154254.3|154336.7|154246.7|23
1654501490000|2022-06-06 07:44:50|154338.3|154248.3|154342.1|154252.1|154350.9|154260.9|154337|154247|29
1654501500000|2022-06-06 07:45:00|154348.1|154258.1|154350|154260|154354.8|154264.8|154348.1|154258.1|25
1654501510000|2022-06-06 07:45:10|154342.7|154252.7|154344.1|154254.1|154352|154262|154342.7|154252.7|28
1654501520000|2022-06-06 07:45:20|154345.4|154255.4|154350.4|154260.4|154351.6|154261.6|154342.8|154252.8|20
1654501530000|2022-06-06 07:45:30|154350.3|154260.3|154348|154258|154351.3|154261.3|154348|154258|18
1654501540000|2022-06-06 07:45:40|154349.4|154259.4|154346.7|154256.7|154349.7|154259.7|154339.7|154249.7|23
1654501550000|2022-06-06 07:45:50|154345|154255|154346.4|154256.4|154347.6|154257.6|154343.9|154253.9|18
1654501560000|2022-06-06 07:46:00|154346.3|154256.3|154347.9|154257.9|154350.8|154260.8|154344.8|154254.8|21
1654501570000|2022-06-06 07:46:10|154350|154260|154344.5|154254.5|154350|154260|154344.5|154254.5|24
1654501580000|2022-06-06 07:46:20|154344.6|154254.6|154351.6|154261.6|154354|154264|154344.5|154254.5|22
1654501590000|2022-06-06 07:46:30|154350|154260|154352|154262|154357.2|154267.2|154346.8|154256.8|29
1654501600000|2022-06-06 07:46:40|154351.1|154261.1|154347.7|154257.7|154353.7|154263.7|154343.4|154253.4|25
1654501610000|2022-06-06 07:46:50|154347.9|154257.9|154356.8|154266.8|154356.8|154266.8|154347.6|154257.6|18
1654501620000|2022-06-06 07:47:00|154356.6|154266.6|154371.3|154281.3|154375.3|154285.3|154309.5|154219.5|36
1654501630000|2022-06-06 07:47:10|154371.1|154281.1|154363.9|154273.9|154372.6|154282.6|154357.5|154267.5|25
1654501640000|2022-06-06 07:47:20|154363|154273|154367.4|154277.4|154368.1|154278.1|154350|154260|35
1654501650000|2022-06-06 07:47:30|154363.4|154273.4|154374.5|154284.5|154378.7|154288.7|154360.5|154270.5|28
1654501660000|2022-06-06 07:47:40|154369.4|154279.4|154313.9|154223.9|154375|154285|154308.8|154218.8|34
1654501670000|2022-06-06 07:47:50|154314.4|154224.4|154327.2|154237.2|154345.4|154255.4|154314.4|154224.4|28
1654501680000|2022-06-06 07:48:00|154333.6|154243.6|154343.1|154253.1|154344.2|154254.2|154312.6|154222.6|33
1654501690000|2022-06-06 07:48:10|154343.4|154253.4|154309.2|154219.2|154343.4|154253.4|154309.2|154219.2|35
1654501700000|2022-06-06 07:48:20|154328.5|154238.5|154310.3|154220.3|154340.5|154250.5|154305.4|154215.4|29
1654501710000|2022-06-06 07:48:30|154309.1|154219.1|154309|154219|154316.5|154226.5|154305.2|154215.2|28
1654501720000|2022-06-06 07:48:40|154304.3|154214.3|154278.2|154188.2|154307.8|154217.8|154255.5|154165.5|35
1654501730000|2022-06-06 07:48:50|154276.9|154186.9|154276.2|154186.2|154276.9|154186.9|154274.4|154184.4|23
1654501740000|2022-06-06 07:49:00|154276.7|154186.7|154277.2|154187.2|154282.9|154192.9|154260.6|154170.6|35
1654501750000|2022-06-06 07:49:10|154277.3|154187.3|154269.8|154179.8|154277.3|154187.3|154265.6|154175.6|30
1654501760000|2022-06-06 07:49:20|154270.3|154180.3|154265.7|154175.7|154270.3|154180.3|154265.6|154175.6|20
1654501770000|2022-06-06 07:49:30|154265.4|154175.4|154254.6|154164.6|154265.8|154175.8|154230.2|154140.2|30
1654501780000|2022-06-06 07:49:40|154254.1|154164.1|154267.8|154177.8|154274.1|154184.1|154254.1|154164.1|34
1654501790000|2022-06-06 07:49:50|154267|154177|154262.1|154172.1|154267.6|154177.6|154262.1|154172.1|25
1654501800000|2022-06-06 07:50:00|154263.7|154173.7|154268|154178|154268.8|154178.8|154260.1|154170.1|25
1654501810000|2022-06-06 07:50:10|154267.5|154177.5|154260.2|154170.2|154270.2|154180.2|154255.3|154165.3|24
1654501820000|2022-06-06 07:50:20|154258.7|154168.7|154255.2|154165.2|154262.2|154172.2|154253.6|154163.6|29
1654501830000|2022-06-06 07:50:30|154255|154165|154253|154163|154255|154165|154251.7|154161.7|22
1654501840000|2022-06-06 07:50:40|154252.6|154162.6|154260|154170|154260.2|154170.2|154250|154160|18
1654501850000|2022-06-06 07:50:50|154259.5|154169.5|154247.7|154157.7|154259.5|154169.5|154245.7|154155.7|23
1654501860000|2022-06-06 07:51:00|154252.6|154162.6|154228.2|154138.2|154254.4|154164.4|154228.2|154138.2|32
1654501870000|2022-06-06 07:51:10|154227.2|154137.2|154230.1|154140.1|154232.4|154142.4|154224.7|154134.7|13
1654501880000|2022-06-06 07:51:20|154230.2|154140.2|154225.2|154135.2|154230.6|154140.6|154222.3|154132.3|16
1654501890000|2022-06-06 07:51:30|154224.8|154134.8|154224.3|154134.3|154226|154136|154221.4|154131.4|19
1654501900000|2022-06-06 07:51:40|154224.2|154134.2|154180|154090|154224.2|154134.2|154179.7|154089.7|36
1654501910000|2022-06-06 07:51:50|154177.4|154087.4|154149.7|154059.7|154177.4|154087.4|154136.7|154046.7|26
1654501920000|2022-06-06 07:52:00|154149|154059|154158.8|154068.8|154158.9|154068.9|154145.9|154055.9|28
1654501930000|2022-06-06 07:52:10|154157.6|154067.6|154109.5|154019.5|154162|154072|154106.2|154016.2|38
1654501940000|2022-06-06 07:52:20|154109.7|154019.7|154134.1|154044.1|154144.4|154054.4|154106.9|154016.9|32
1654501950000|2022-06-06 07:52:30|154129.9|154039.9|154125.6|154035.6|154134.7|154044.7|154125.6|154035.6|38
1654501960000|2022-06-06 07:52:40|154125.9|154035.9|154125.4|154035.4|154133.7|154043.7|154122.7|154032.7|38
1654501970000|2022-06-06 07:52:50|154126.5|154036.5|154142.2|154052.2|154147.9|154057.9|154126.5|154036.5|35
1654501980000|2022-06-06 07:53:00|154146.7|154056.7|154175|154085|154201.5|154111.5|154146.7|154056.7|35
1654501990000|2022-06-06 07:53:10|154174.8|154084.8|154161.3|154071.3|154175.8|154085.8|154157.8|154067.8|33
1654502000000|2022-06-06 07:53:20|154160.5|154070.5|154160|154070|154162.5|154072.5|154143.9|154053.9|34
1654502010000|2022-06-06 07:53:30|154158.6|154068.6|154156.1|154066.1|154160.7|154070.7|154153.8|154063.8|17
1654502020000|2022-06-06 07:53:40|154155.8|154065.8|154159.8|154069.8|154163|154073|154155.1|154065.1|19
1654502030000|2022-06-06 07:53:50|154158|154068|154119.2|154029.2|154158|154068|154118.3|154028.3|35
1654502040000|2022-06-06 07:54:00|154118.4|154028.4|154128.8|154038.8|154133.2|154043.2|154117.9|154027.9|39
1654502050000|2022-06-06 07:54:10|154128.3|154038.3|154111.9|154021.9|154128.3|154038.3|154104.8|154014.8|38
1654502060000|2022-06-06 07:54:20|154111.5|154021.5|154053.6|153963.6|154135.9|154045.9|154048.7|153958.7|34
1654502070000|2022-06-06 07:54:30|154054.1|153964.1|154065.8|153975.8|154067.7|153977.7|154054.1|153964.1|26
1654502080000|2022-06-06 07:54:40|154069.5|153979.5|154067.9|153977.9|154074.5|153984.5|154063.4|153973.4|20
1654502090000|2022-06-06 07:54:50|154067.3|153977.3|154068.1|153978.1|154068.1|153978.1|154062.3|153972.3|14
1654502100000|2022-06-06 07:55:00|154066.3|153976.3|154081.7|153991.7|154088|153998|154066.3|153976.3|22
1654502110000|2022-06-06 07:55:10|154081.9|153991.9|154081.3|153991.3|154083.8|153993.8|154079.3|153989.3|30
1654502120000|2022-06-06 07:55:20|154080.4|153990.4|154069|153979|154094.7|154004.7|154069|153979|28
1654502130000|2022-06-06 07:55:30|154062.9|153972.9|154164.1|154074.1|154166.2|154076.2|154050|153960|36
1654502140000|2022-06-06 07:55:40|154159.6|154069.6|154158.3|154068.3|154168.5|154078.5|154149.4|154059.4|34
1654502150000|2022-06-06 07:55:50|154165.1|154075.1|154160.2|154070.2|154169.8|154079.8|154152.1|154062.1|31
1654502160000|2022-06-06 07:56:00|154160.4|154070.4|154158.9|154068.9|154160.7|154070.7|154158.2|154068.2|15
1654502170000|2022-06-06 07:56:10|154159.1|154069.1|154159.2|154069.2|154159.2|154069.2|154155.1|154065.1|23
1654502180000|2022-06-06 07:56:20|154144.2|154054.2|154142.8|154052.8|154144.2|154054.2|154137.6|154047.6|19
1654502190000|2022-06-06 07:56:30|154143.5|154053.5|154137.7|154047.7|154147.1|154057.1|154137.7|154047.7|27
1654502200000|2022-06-06 07:56:40|154138|154048|154142|154052|154146.2|154056.2|154134.2|154044.2|32
1654502210000|2022-06-06 07:56:50|154141.3|154051.3|154136.7|154046.7|154151.1|154061.1|154136.7|154046.7|31
1654502220000|2022-06-06 07:57:00|154138.3|154048.3|154148|154058|154148|154058|154138.1|154048.1|26
1654502230000|2022-06-06 07:57:10|154148.2|154058.2|154148.9|154058.9|154149.5|154059.5|154144.1|154054.1|22
1654502240000|2022-06-06 07:57:20|154148.8|154058.8|154154.3|154064.3|154154.3|154064.3|154147|154057|28
1654502250000|2022-06-06 07:57:30|154153.4|154063.4|154151.7|154061.7|154153.4|154063.4|154146|154056|23
1654502260000|2022-06-06 07:57:40|154152.6|154062.6|154151.7|154061.7|154163.5|154073.5|154150.9|154060.9|23
1654502270000|2022-06-06 07:57:50|154151.5|154061.5|154147.2|154057.2|154151.5|154061.5|154146.4|154056.4|21
1654502280000|2022-06-06 07:58:00|154147.6|154057.6|154140.8|154050.8|154147.6|154057.6|154138.2|154048.2|35
1654502290000|2022-06-06 07:58:10|154141|154051|154132.3|154042.3|154141.3|154051.3|154129.2|154039.2|30
1654502300000|2022-06-06 07:58:20|154133|154043|154119.7|154029.7|154133|154043|154118.1|154028.1|23
1654502310000|2022-06-06 07:58:30|154120.6|154030.6|154015.7|153925.7|154122.6|154032.6|153992|153902|36
1654502320000|2022-06-06 07:58:40|154015.3|153925.3|154065.5|153975.5|154069.3|153979.3|154015.3|153925.3|34
1654502330000|2022-06-06 07:58:50|154068.8|153978.8|154079|153989|154079|153989|154066.9|153976.9|35
1654502340000|2022-06-06 07:59:00|154077.6|153987.6|154073.5|153983.5|154079.8|153989.8|154071.5|153981.5|27
1654502350000|2022-06-06 07:59:10|154074.5|153984.5|154060.2|153970.2|154074.7|153984.7|154059.9|153969.9|21
1654502360000|2022-06-06 07:59:20|154060.6|153970.6|154061.5|153971.5|154063.5|153973.5|154060.6|153970.6|17
1654502370000|2022-06-06 07:59:30|154061.9|153971.9|154056.6|153966.6|154061.9|153971.9|154056.6|153966.6|21
1654502380000|2022-06-06 07:59:40|154057.2|153967.2|154042.4|153952.4|154057.2|153967.2|154041.7|153951.7|22
1654502390000|2022-06-06 07:59:50|154042.9|153952.9|154046.1|153956.1|154046.2|153956.2|154042.8|153952.8|25
1654502400000|2022-06-06 08:00:00|154053.1|153963.1|154055.3|153965.3|154059.5|153969.5|154040.9|153950.9|35
1654502410000|2022-06-06 08:00:10|154057.5|153967.5|154069.9|153979.9|154077.2|153987.2|154057.5|153967.5|29
1654502420000|2022-06-06 08:00:20|154070.2|153980.2|154078.2|153988.2|154078.9|153988.9|154067.3|153977.3|21
1654502430000|2022-06-06 08:00:30|154076.3|153986.3|154136.2|154046.2|154138.2|154048.2|154075.4|153985.4|27
1654502440000|2022-06-06 08:00:40|154135.9|154045.9|154135.2|154045.2|154136.5|154046.5|154130.2|154040.2|26
1654502450000|2022-06-06 08:00:50|154138.6|154048.6|154104.7|154014.7|154138.6|154048.6|154103|154013|32
1654502460000|2022-06-06 08:01:00|154103.6|154013.6|154103.5|154013.5|154104.8|154014.8|154102.3|154012.3|23
1654502470000|2022-06-06 08:01:10|154103.4|154013.4|154093.9|154003.9|154105.8|154015.8|154093.9|154003.9|21
1654502480000|2022-06-06 08:01:20|154093.6|154003.6|154048.7|153958.7|154094.9|154004.9|154044.7|153954.7|34
1654502490000|2022-06-06 08:01:30|154049|153959|154040.5|153950.5|154053.2|153963.2|154039.3|153949.3|27
1654502500000|2022-06-06 08:01:40|154040.4|153950.4|154038.8|153948.8|154040.9|153950.9|154038.1|153948.1|22
1654502510000|2022-06-06 08:01:50|154038.7|153948.7|154010.3|153920.3|154039.4|153949.4|154005.9|153915.9|24
1654502520000|2022-06-06 08:02:00|154008|153918|154013.3|153923.3|154013.3|153923.3|154006.3|153916.3|31
1654502530000|2022-06-06 08:02:10|154013.5|153923.5|154029.9|153939.9|154031.1|153941.1|154012.8|153922.8|26
1654502540000|2022-06-06 08:02:20|154031.6|153941.6|154041.8|153951.8|154051.3|153961.3|154030.2|153940.2|30
1654502550000|2022-06-06 08:02:30|154042.3|153952.3|154033.1|153943.1|154042.3|153952.3|154032.5|153942.5|23
1654502560000|2022-06-06 08:02:40|154033|153943|154039.8|153949.8|154045.7|153955.7|154032.5|153942.5|32
1654502570000|2022-06-06 08:02:50|154034.3|153944.3|154041.6|153951.6|154042.2|153952.2|154030.5|153940.5|24
1654502580000|2022-06-06 08:03:00|154041.2|153951.2|154031.3|153941.3|154041.2|153951.2|154030|153940|23
1654502590000|2022-06-06 08:03:10|154031|153941|154013|153923|154032.6|153942.6|154013|153923|20
1654502600000|2022-06-06 08:03:20|154003.4|153913.4|154033.7|153943.7|154034|153944|154003.4|153913.4|33
1654502610000|2022-06-06 08:03:30|154033|153943|153995.3|153905.3|154033|153943|153993.8|153903.8|34
1654502620000|2022-06-06 08:03:40|153995.8|153905.8|153978|153888|153996.4|153906.4|153915.4|153825.4|30
1654502630000|2022-06-06 08:03:50|153977.8|153887.8|153973.1|153883.1|153977.8|153887.8|153972.6|153882.6|26
1654502640000|2022-06-06 08:04:00|153973.3|153883.3|153985.9|153895.9|153990.8|153900.8|153972.9|153882.9|27
1654502650000|2022-06-06 08:04:10|153987.5|153897.5|153974.6|153884.6|153990.4|153900.4|153974.6|153884.6|27
1654502660000|2022-06-06 08:04:20|153976.3|153886.3|153957.3|153867.3|153976.6|153886.6|153945.9|153855.9|31
1654502670000|2022-06-06 08:04:30|153957|153867|153932.7|153842.7|153957|153867|153932.7|153842.7|24
1654502680000|2022-06-06 08:04:40|153934|153844|153866.3|153776.3|153936.3|153846.3|153861.9|153771.9|34
1654502690000|2022-06-06 08:04:50|153872.4|153782.4|153891.5|153801.5|153891.5|153801.5|153872.4|153782.4|25
1654502700000|2022-06-06 08:05:00|153891.4|153801.4|153894.2|153804.2|153895.1|153805.1|153889.5|153799.5|31
1654502710000|2022-06-06 08:05:10|153894.4|153804.4|153914.5|153824.5|153915.4|153825.4|153894|153804|32
1654502720000|2022-06-06 08:05:20|153922.9|153832.9|153918.6|153828.6|153930.1|153840.1|153917.3|153827.3|31
1654502730000|2022-06-06 08:05:30|153919.7|153829.7|153921|153831|153921.4|153831.4|153917.9|153827.9|21
1654502740000|2022-06-06 08:05:40|153925.7|153835.7|153948.8|153858.8|153951.6|153861.6|153925.7|153835.7|29
1654502750000|2022-06-06 08:05:50|153948.6|153858.6|153990.9|153900.9|153998.7|153908.7|153948.2|153858.2|25
1654502760000|2022-06-06 08:06:00|153991.2|153901.2|153994.1|153904.1|153996|153906|153989|153899|23
1654502770000|2022-06-06 08:06:10|153993.4|153903.4|153992.4|153902.4|153993.9|153903.9|153988.1|153898.1|20
1654502780000|2022-06-06 08:06:20|153992.5|153902.5|153991.5|153901.5|153992.5|153902.5|153990.9|153900.9|13
1654502790000|2022-06-06 08:06:30|153992|153902|154004.5|153914.5|154004.5|153914.5|153991.7|153901.7|16
1654502800000|2022-06-06 08:06:40|154006|153916|153947.3|153857.3|154007.3|153917.3|153947.3|153857.3|26
1654502810000|2022-06-06 08:06:50|153946.7|153856.7|153947.9|153857.9|153948.9|153858.9|153946.6|153856.6|17
1654502820000|2022-06-06 08:07:00|153948.2|153858.2|153986.1|153896.1|153989.1|153899.1|153948.2|153858.2|25
1654502830000|2022-06-06 08:07:10|153985.3|153895.3|153903.4|153813.4|153985.5|153895.5|153900.5|153810.5|24
1654502840000|2022-06-06 08:07:20|153903.6|153813.6|153897.8|153807.8|153904|153814|153893.5|153803.5|25
1654502850000|2022-06-06 08:07:30|153897.6|153807.6|153898.4|153808.4|153899.1|153809.1|153896.1|153806.1|24
1654502860000|2022-06-06 08:07:40|153898|153808|153861.8|153771.8|153898.3|153808.3|153860.7|153770.7|24
1654502870000|2022-06-06 08:07:50|153862.2|153772.2|153913|153823|153913|153823|153855.9|153765.9|33
1654502880000|2022-06-06 08:08:00|153917.5|153827.5|153910.3|153820.3|153917.5|153827.5|153898.4|153808.4|30
1654502890000|2022-06-06 08:08:10|153910.1|153820.1|153974.5|153884.5|153978.3|153888.3|153909|153819|32
1654502900000|2022-06-06 08:08:20|153974|153884|153963.4|153873.4|153974.3|153884.3|153961.2|153871.2|23
1654502910000|2022-06-06 08:08:30|153963.9|153873.9|153969.2|153879.2|153969.2|153879.2|153958.5|153868.5|23
1654502920000|2022-06-06 08:08:40|153965|153875|154040.5|153950.5|154042|153952|153963.9|153873.9|32
1654502930000|2022-06-06 08:08:50|154041.4|153951.4|154074.6|153984.6|154089.8|153999.8|154041.4|153951.4|26
1654502940000|2022-06-06 08:09:00|154079.1|153989.1|154079.1|153989.1|154082.9|153992.9|154074|153984|26
1654502950000|2022-06-06 08:09:10|154078.9|153988.9|154081.3|153991.3|154084|153994|154074.7|153984.7|23
1654502960000|2022-06-06 08:09:20|154081.5|153991.5|154076.7|153986.7|154082.5|153992.5|154071.4|153981.4|32
1654502970000|2022-06-06 08:09:30|154076.8|153986.8|154035.6|153945.6|154077.4|153987.4|154019.9|153929.9|31
1654502980000|2022-06-06 08:09:40|154033.8|153943.8|154027.2|153937.2|154036.4|153946.4|154027|153937|30
1654502990000|2022-06-06 08:09:50|154026.9|153936.9|154013.1|153923.1|154036.3|153946.3|154010.8|153920.8|30
1654503000000|2022-06-06 08:10:00|154012.9|153922.9|154011.7|153921.7|154016.3|153926.3|154010.9|153920.9|31
1654503010000|2022-06-06 08:10:10|154011.6|153921.6|154010.2|153920.2|154011.6|153921.6|154008.6|153918.6|28
1654503020000|2022-06-06 08:10:20|154010.1|153920.1|154016.1|153926.1|154016.2|153926.2|154010.1|153920.1|27
1654503030000|2022-06-06 08:10:30|154015.5|153925.5|154005.5|153915.5|154017.4|153927.4|154004.8|153914.8|30
1654503040000|2022-06-06 08:10:40|154005.8|153915.8|154009.4|153919.4|154010.2|153920.2|154005.3|153915.3|18
1654503050000|2022-06-06 08:10:50|154008.2|153918.2|153926|153836|154008.2|153918.2|153925.5|153835.5|39
1654503060000|2022-06-06 08:11:00|153924.6|153834.6|153883.4|153793.4|153925.9|153835.9|153883.4|153793.4|31
1654503070000|2022-06-06 08:11:10|153886.9|153796.9|153887.1|153797.1|153894|153804|153877.9|153787.9|28
1654503080000|2022-06-06 08:11:20|153886.8|153796.8|153838.4|153748.4|153888|153798|153828.2|153738.2|29
1654503090000|2022-06-06 08:11:30|153838.3|153748.3|153828.9|153738.9|153838.3|153748.3|153824.3|153734.3|28
1654503100000|2022-06-06 08:11:40|153827|153737|153778.6|153688.6|153830|153740|153767.9|153677.9|32
1654503110000|2022-06-06 08:11:50|153777.7|153687.7|153717.9|153627.9|153777.7|153687.7|153713.4|153623.4|31
1654503120000|2022-06-06 08:12:00|153716.5|153626.5|153700.6|153610.6|153716.5|153626.5|153694.5|153604.5|34
1654503130000|2022-06-06 08:12:10|153696.9|153606.9|153685.9|153595.9|153710.3|153620.3|153672.7|153582.7|38
1654503140000|2022-06-06 08:12:20|153683.4|153593.4|153716.2|153626.2|153719.8|153629.8|153659.6|153569.6|36
1654503150000|2022-06-06 08:12:30|153717.6|153627.6|153724.8|153634.8|153729.5|153639.5|153715.4|153625.4|27
1654503160000|2022-06-06 08:12:40|153724.2|153634.2|153710|153620|153724.2|153634.2|153710|153620|35
1654503170000|2022-06-06 08:12:50|153709|153619|153719.3|153629.3|153721.2|153631.2|153706.2|153616.2|33
1654503180000|2022-06-06 08:13:00|153719.8|153629.8|153782.5|153692.5|153795.6|153705.6|153719.8|153629.8|40
1654503190000|2022-06-06 08:13:10|153784.2|153694.2|153798|153708|153806.8|153716.8|153781.2|153691.2|39
1654503200000|2022-06-06 08:13:20|153799.4|153709.4|153783|153693|153799.4|153709.4|153777.3|153687.3|28
1654503210000|2022-06-06 08:13:30|153782.9|153692.9|153781.2|153691.2|153786.9|153696.9|153767.4|153677.4|34
1654503220000|2022-06-06 08:13:40|153783.2|153693.2|153776.5|153686.5|153791.1|153701.1|153775.7|153685.7|34
1654503230000|2022-06-06 08:13:50|153778.4|153688.4|153781.9|153691.9|153792.5|153702.5|153775.8|153685.8|29
1654503240000|2022-06-06 08:14:00|153781|153691|153772.5|153682.5|153784.2|153694.2|153772.5|153682.5|25
1654503250000|2022-06-06 08:14:10|153773.4|153683.4|153775.7|153685.7|153778.6|153688.6|153770.4|153680.4|23
1654503260000|2022-06-06 08:14:20|153779.1|153689.1|153766.2|153676.2|153779.1|153689.1|153762.9|153672.9|20
1654503270000|2022-06-06 08:14:30|153763.9|153673.9|153665.6|153575.6|153777.5|153687.5|153663.6|153573.6|28
1654503280000|2022-06-06 08:14:40|153664.1|153574.1|153667.2|153577.2|153672.7|153582.7|153660|153570|9
1654503290000|2022-06-06 08:14:50|153670.4|153580.4|153652.9|153562.9|153681.5|153591.5|153644.6|153554.6|16
1654503300000|2022-06-06 08:15:00|153646.3|153556.3|153665.5|153575.5|153665.5|153575.5|153646.3|153556.3|21
1654503310000|2022-06-06 08:15:10|153666.6|153576.6|153663.7|153573.7|153668.1|153578.1|153661.8|153571.8|16
1654503320000|2022-06-06 08:15:20|153664.6|153574.6|153661|153571|153666.8|153576.8|153658.8|153568.8|13
1654503330000|2022-06-06 08:15:30|153661.8|153571.8|153682.1|153592.1|153682.1|153592.1|153660.7|153570.7|19
1654503340000|2022-06-06 08:15:40|153670.6|153580.6|153673.5|153583.5|153685.3|153595.3|153670.6|153580.6|19
1654503350000|2022-06-06 08:15:50|153681.5|153591.5|153679.5|153589.5|153682.2|153592.2|153678.9|153588.9|10
1654503360000|2022-06-06 08:16:00|153676.8|153586.8|153686|153596|153688.4|153598.4|153676.8|153586.8|12
1654503370000|2022-06-06 08:16:10|153685.1|153595.1|153683.2|153593.2|153685.1|153595.1|153664|153574|9
1654503380000|2022-06-06 08:16:20|153681.3|153591.3|153681.2|153591.2|153681.4|153591.4|153681.2|153591.2|4
1654503390000|2022-06-06 08:16:30|153682.8|153592.8|153677|153587|153685.5|153595.5|153669.8|153579.8|23
1654503400000|2022-06-06 08:16:40|153676.7|153586.7|153669.1|153579.1|153682|153592|153669.1|153579.1|20
1654503410000|2022-06-06 08:16:50|153668.6|153578.6|153683.1|153593.1|153683.1|153593.1|153661.2|153571.2|29
1654503420000|2022-06-06 08:17:00|153681.5|153591.5|153673.4|153583.4|153683.8|153593.8|153672.6|153582.6|25
1654503430000|2022-06-06 08:17:10|153679|153589|153702.4|153612.4|153705.2|153615.2|153677.3|153587.3|23
1654503440000|2022-06-06 08:17:20|153701.2|153611.2|153726.4|153636.4|153734.6|153644.6|153701.2|153611.2|25
1654503450000|2022-06-06 08:17:30|153726.1|153636.1|153668|153578|153726.4|153636.4|153663.3|153573.3|33
1654503460000|2022-06-06 08:17:40|153667.2|153577.2|153668.1|153578.1|153710.3|153620.3|153663.7|153573.7|32
1654503470000|2022-06-06 08:17:50|153665|153575|153704.1|153614.1|153711.3|153621.3|153665|153575|27
1654503480000|2022-06-06 08:18:00|153705.1|153615.1|153701.5|153611.5|153710.8|153620.8|153701.5|153611.5|26
1654503490000|2022-06-06 08:18:10|153682.9|153592.9|153702.3|153612.3|153706.3|153616.3|153679.1|153589.1|31
1654503500000|2022-06-06 08:18:20|153702.5|153612.5|153678.7|153588.7|153705.9|153615.9|153666|153576|28
1654503510000|2022-06-06 08:18:30|153680|153590|153697|153607|153699.5|153609.5|153679.7|153589.7|28
1654503520000|2022-06-06 08:18:40|153699.9|153609.9|153696.6|153606.6|153708.9|153618.9|153693.9|153603.9|29
1654503530000|2022-06-06 08:18:50|153697.7|153607.7|153694.8|153604.8|153703.1|153613.1|153693.8|153603.8|33
1654503540000|2022-06-06 08:19:00|153695.1|153605.1|153694.1|153604.1|153701.5|153611.5|153694.1|153604.1|25
1654503550000|2022-06-06 08:19:10|153695.2|153605.2|153703.4|153613.4|153704.6|153614.6|153694.5|153604.5|21
1654503560000|2022-06-06 08:19:20|153702.7|153612.7|153671.1|153581.1|153705.3|153615.3|153670.9|153580.9|27
1654503570000|2022-06-06 08:19:30|153673.4|153583.4|153677.2|153587.2|153677.7|153587.7|153672.8|153582.8|21
1654503580000|2022-06-06 08:19:40|153676.8|153586.8|153715.3|153625.3|153727.4|153637.4|153665.9|153575.9|37
1654503590000|2022-06-06 08:19:50|153716.6|153626.6|153683.5|153593.5|153717.5|153627.5|153673.1|153583.1|31
1654503600000|2022-06-06 08:20:00|153683.6|153593.6|153712.4|153622.4|153714.2|153624.2|153682.4|153592.4|33
1654503610000|2022-06-06 08:20:10|153713.4|153623.4|153716.3|153626.3|153718.6|153628.6|153713.4|153623.4|22
1654503620000|2022-06-06 08:20:20|153718.1|153628.1|153716.7|153626.7|153719|153629|153712.5|153622.5|21
1654503630000|2022-06-06 08:20:30|153718.6|153628.6|153706.8|153616.8|153721.2|153631.2|153706.7|153616.7|26
1654503640000|2022-06-06 08:20:40|153707.7|153617.7|153694.4|153604.4|153707.7|153617.7|153694.3|153604.3|31
1654503650000|2022-06-06 08:20:50|153695.8|153605.8|153692.7|153602.7|153697.5|153607.5|153692.7|153602.7|28
1654503660000|2022-06-06 08:21:00|153693.3|153603.3|153692.3|153602.3|153694.2|153604.2|153692.2|153602.2|18
1654503670000|2022-06-06 08:21:10|153690.7|153600.7|153692.4|153602.4|153699.3|153609.3|153690.7|153600.7|11
1654503680000|2022-06-06 08:21:20|153691|153601|153690.7|153600.7|153695.4|153605.4|153676.7|153586.7|28
1654503690000|2022-06-06 08:21:30|153688.6|153598.6|153688.5|153598.5|153690.5|153600.5|153686.4|153596.4|26
1654503700000|2022-06-06 08:21:40|153688.1|153598.1|153704.9|153614.9|153707.9|153617.9|153687.8|153597.8|33
1654503710000|2022-06-06 08:21:50|153705.3|153615.3|153709.9|153619.9|153710.6|153620.6|153695|153605|28
1654503720000|2022-06-06 08:22:00|153710.4|153620.4|153706.5|153616.5|153712.5|153622.5|153705.4|153615.4|15
1654503730000|2022-06-06 08:22:10|153705.8|153615.8|153703.9|153613.9|153707|153617|153703.9|153613.9|12
1654503740000|2022-06-06 08:22:20|153704.3|153614.3|153694.5|153604.5|153706.2|153616.2|153694.5|153604.5|27
1654503750000|2022-06-06 08:22:30|153695.1|153605.1|153690.1|153600.1|153696.6|153606.6|153689|153599|23
1654503760000|2022-06-06 08:22:40|153688.8|153598.8|153691.1|153601.1|153698.9|153608.9|153687.2|153597.2|29
1654503770000|2022-06-06 08:22:50|153691.6|153601.6|153694.2|153604.2|153694.2|153604.2|153689.6|153599.6|21
1654503780000|2022-06-06 08:23:00|153693.5|153603.5|153704.1|153614.1|153706.1|153616.1|153691.5|153601.5|11
1654503790000|2022-06-06 08:23:10|153705.5|153615.5|153703.3|153613.3|153706.7|153616.7|153701.3|153611.3|12
1654503800000|2022-06-06 08:23:20|153704.5|153614.5|153705.1|153615.1|153705.1|153615.1|153701.5|153611.5|9
1654503810000|2022-06-06 08:23:30|153704.7|153614.7|153706|153616|153706.2|153616.2|153702.8|153612.8|9
1654503820000|2022-06-06 08:23:40|153705.4|153615.4|153700.5|153610.5|153706.4|153616.4|153700.5|153610.5|8
1654503830000|2022-06-06 08:23:50|153700.6|153610.6|153686.5|153596.5|153704.2|153614.2|153671.8|153581.8|20
1654503840000|2022-06-06 08:24:00|153687.4|153597.4|153612.5|153522.5|153687.4|153597.4|153609.2|153519.2|37
1654503850000|2022-06-06 08:24:10|153609.7|153519.7|153603.8|153513.8|153613.1|153523.1|153602.2|153512.2|14
1654503860000|2022-06-06 08:24:20|153602|153512|153608.1|153518.1|153608.3|153518.3|153601.9|153511.9|11
1654503870000|2022-06-06 08:24:30|153606.9|153516.9|153577.4|153487.4|153608.1|153518.1|153569|153479|26
1654503880000|2022-06-06 08:24:40|153581.7|153491.7|153585.1|153495.1|153585.5|153495.5|153568|153478|27
1654503890000|2022-06-06 08:24:50|153585.6|153495.6|153545.9|153455.9|153586.9|153496.9|153536.8|153446.8|27
1654503900000|2022-06-06 08:25:00|153549.5|153459.5|153597.3|153507.3|153602.3|153512.3|153548.3|153458.3|27
1654503910000|2022-06-06 08:25:10|153599.5|153509.5|153638.2|153548.2|153643.4|153553.4|153599.5|153509.5|21
1654503920000|2022-06-06 08:25:20|153637.1|153547.1|153660.8|153570.8|153665.1|153575.1|153637.1|153547.1|20
1654503930000|2022-06-06 08:25:30|153660.5|153570.5|153677.9|153587.9|153677.9|153587.9|153653.7|153563.7|17
1654503940000|2022-06-06 08:25:40|153678.4|153588.4|153678|153588|153679.3|153589.3|153667.6|153577.6|19
1654503950000|2022-06-06 08:25:50|153676.9|153586.9|153719.8|153629.8|153722.2|153632.2|153676.6|153586.6|15
1654503960000|2022-06-06 08:26:00|153729.5|153639.5|153717.6|153627.6|153729.5|153639.5|153716.2|153626.2|18
1654503970000|2022-06-06 08:26:10|153719.5|153629.5|153785|153695|153786.6|153696.6|153716.3|153626.3|21
1654503980000|2022-06-06 08:26:20|153784.4|153694.4|153782.7|153692.7|153784.4|153694.4|153782.5|153692.5|9
1654503990000|2022-06-06 08:26:30|153782.3|153692.3|153782.5|153692.5|153784.2|153694.2|153782.3|153692.3|8
1654504000000|2022-06-06 08:26:40|153782.8|153692.8|153722.1|153632.1|153782.8|153692.8|153721.4|153631.4|23
1654504010000|2022-06-06 08:26:50|153721.4|153631.4|153729.2|153639.2|153729.2|153639.2|153721.3|153631.3|15
1654504020000|2022-06-06 08:27:00|153730|153640|153729.6|153639.6|153730.8|153640.8|153728.5|153638.5|12
1654504030000|2022-06-06 08:27:10|153729.7|153639.7|153734|153644|153735.9|153645.9|153729|153639|25
1654504040000|2022-06-06 08:27:20|153733.7|153643.7|153729.3|153639.3|153733.7|153643.7|153728.9|153638.9|16
1654504050000|2022-06-06 08:27:30|153728.9|153638.9|153741.3|153651.3|153741.3|153651.3|153728.3|153638.3|26
1654504060000|2022-06-06 08:27:40|153741.9|153651.9|153734.5|153644.5|153744.1|153654.1|153734.5|153644.5|34
1654504070000|2022-06-06 08:27:50|153734.6|153644.6|153699.1|153609.1|153734.6|153644.6|153699.1|153609.1|22
1654504080000|2022-06-06 08:28:00|153694.2|153604.2|153677.2|153587.2|153695.5|153605.5|153676.2|153586.2|33
1654504090000|2022-06-06 08:28:10|153683.4|153593.4|153692.4|153602.4|153692.4|153602.4|153680.2|153590.2|31
1654504100000|2022-06-06 08:28:20|153691.9|153601.9|153683.7|153593.7|153692.9|153602.9|153683.7|153593.7|22
1654504110000|2022-06-06 08:28:30|153679|153589|153679.7|153589.7|153688.8|153598.8|153677.4|153587.4|18
1654504120000|2022-06-06 08:28:40|153678.8|153588.8|153626.2|153536.2|153682.5|153592.5|153621.7|153531.7|27
1654504130000|2022-06-06 08:28:50|153627.6|153537.6|153625.9|153535.9|153627.6|153537.6|153623.9|153533.9|26
1654504140000|2022-06-06 08:29:00|153625.6|153535.6|153620|153530|153628.9|153538.9|153618.2|153528.2|27
1654504150000|2022-06-06 08:29:10|153620.2|153530.2|153627.3|153537.3|153627.5|153537.5|153619.3|153529.3|25
1654504160000|2022-06-06 08:29:20|153627.2|153537.2|153628.9|153538.9|153629.4|153539.4|153627|153537|25
1654504170000|2022-06-06 08:29:30|153629|153539|153629.2|153539.2|153630.5|153540.5|153628.7|153538.7|12
1654504180000|2022-06-06 08:29:40|153629.5|153539.5|153630|153540|153630.4|153540.4|153628|153538|20
1654504190000|2022-06-06 08:29:50|153629.8|153539.8|153625.2|153535.2|153630.8|153540.8|153624.5|153534.5|25
1654504200000|2022-06-06 08:30:00|153622.1|153532.1|153573.5|153483.5|153622.7|153532.7|153572.8|153482.8|31
1654504210000|2022-06-06 08:30:10|153574.3|153484.3|153578.9|153488.9|153579.7|153489.7|153571.6|153481.6|22
1654504220000|2022-06-06 08:30:20|153578.6|153488.6|153578.2|153488.2|153581.1|153491.1|153578.1|153488.1|15
1654504230000|2022-06-06 08:30:30|153577.9|153487.9|153579|153489|153590.3|153500.3|153577.4|153487.4|20
1654504240000|2022-06-06 08:30:40|153580|153490|153581|153491|153581|153491|153569.2|153479.2|29
1654504250000|2022-06-06 08:30:50|153582.8|153492.8|153579.6|153489.6|153583.9|153493.9|153577.2|153487.2|23
1654504260000|2022-06-06 08:31:00|153581.5|153491.5|153619.2|153529.2|153623.8|153533.8|153578.6|153488.6|25
1654504270000|2022-06-06 08:31:10|153621.8|153531.8|153635.9|153545.9|153636.3|153546.3|153619.6|153529.6|35
1654504280000|2022-06-06 08:31:20|153635.4|153545.4|153669.2|153579.2|153674.6|153584.6|153633.9|153543.9|27
1654504290000|2022-06-06 08:31:30|153669.7|153579.7|153628|153538|153670.6|153580.6|153620|153530|34
1654504300000|2022-06-06 08:31:40|153622.3|153532.3|153607.8|153477.8|153630.2|153540.2|153580.9|153477.7|35
1654504310000|2022-06-06 08:31:50|153585.5|153495.5|153601.6|153511.6|153619.1|153529.1|153575.4|153485.4|27
1654504320000|2022-06-06 08:32:00|153603.8|153513.8|153594.6|153504.6|153603.8|153513.8|153594.6|153504.6|31
1654504330000|2022-06-06 08:32:10|153594|153504|153602.8|153512.8|153602.8|153512.8|153594|153504|30
1654504340000|2022-06-06 08:32:20|153601.2|153511.2|153598.5|153508.5|153601.2|153511.2|153594.1|153504.1|36
1654504350000|2022-06-06 08:32:30|153601.4|153511.4|153599.1|153509.1|153607.4|153517.4|153598.1|153508.1|31
1654504360000|2022-06-06 08:32:40|153598.8|153508.8|153600.4|153510.4|153600.4|153510.4|153597|153507|24
1654504370000|2022-06-06 08:32:50|153600.1|153510.1|153607.4|153517.4|153615.3|153525.3|153592.9|153502.9|31
1654504380000|2022-06-06 08:33:00|153606.9|153516.9|153599.4|153509.4|153608.1|153518.1|153598.6|153508.6|30
1654504390000|2022-06-06 08:33:10|153600|153510|153591.5|153501.5|153600|153510|153588.1|153498.1|23
1654504400000|2022-06-06 08:33:20|153590.6|153500.6|153606.1|153516.1|153608.6|153518.6|153590.6|153500.6|33
1654504410000|2022-06-06 08:33:30|153603.1|153513.1|153594.4|153504.4|153603.1|153513.1|153594.1|153504.1|29
1654504420000|2022-06-06 08:33:40|153595.7|153505.7|153605.1|153515.1|153605.6|153515.6|153595.4|153505.4|30
1654504430000|2022-06-06 08:33:50|153605.5|153515.5|153608.2|153518.2|153613.3|153523.3|153605.2|153515.2|34
1654504440000|2022-06-06 08:34:00|153607.5|153517.5|153605.6|153515.6|153610.4|153520.4|153602.7|153512.7|22
1654504450000|2022-06-06 08:34:10|153605.3|153515.3|153605.7|153515.7|153607.2|153517.2|153604.3|153514.3|28
1654504460000|2022-06-06 08:34:20|153605.2|153515.2|153605.7|153515.7|153609.5|153519.5|153605|153515|27
1654504470000|2022-06-06 08:34:30|153605.8|153515.8|153608.9|153518.9|153609.2|153519.2|153605.7|153515.7|18
1654504480000|2022-06-06 08:34:40|153608.7|153518.7|153612.5|153522.5|153614.5|153524.5|153608|153518|33
1654504490000|2022-06-06 08:34:50|153601.9|153511.9|153634|153544|153634|153544|153597.3|153507.3|27
1654504500000|2022-06-06 08:35:00|153634.7|153544.7|153638.2|153548.2|153639.7|153549.7|153633.9|153543.9|28
1654504510000|2022-06-06 08:35:10|153637.4|153547.4|153634.6|153544.6|153637.4|153547.4|153633.4|153543.4|26
1654504520000|2022-06-06 08:35:20|153634.7|153544.7|153617.5|153527.5|153635.1|153545.1|153617.5|153527.5|19
1654504530000|2022-06-06 08:35:30|153618|153528|153607.9|153517.9|153618|153528|153602|153512|32
1654504540000|2022-06-06 08:35:40|153611.8|153521.8|153609.7|153519.7|153614.8|153524.8|153609.6|153519.6|28
1654504550000|2022-06-06 08:35:50|153609.4|153519.4|153597.5|153507.5|153613.4|153523.4|153596.1|153506.1|31
1654504560000|2022-06-06 08:36:00|153597.8|153507.8|153606|153516|153607.4|153517.4|153597.8|153507.8|23
1654504570000|2022-06-06 08:36:10|153605.9|153515.9|153570.5|153480.5|153606.9|153516.9|153566|153476|29
1654504580000|2022-06-06 08:36:20|153569.8|153479.8|153573.1|153483.1|153574|153484|153569.8|153479.8|22
1654504590000|2022-06-06 08:36:30|153573.2|153483.2|153519.7|153429.7|153574.2|153484.2|153519.7|153429.7|20
1654504600000|2022-06-06 08:36:40|153519.9|153429.9|153522|153432|153524.1|153434.1|153519.8|153429.8|28
1654504610000|2022-06-06 08:36:50|153522.2|153432.2|153521|153431|153527|153437|153520.6|153430.6|25
1654504620000|2022-06-06 08:37:00|153520.6|153430.6|153520.6|153430.6|153522.1|153432.1|153520.2|153430.2|17
1654504630000|2022-06-06 08:37:10|153521.2|153431.2|153550.2|153420.2|153550.2|153438.6|153520.8|153418|22
1654504640000|2022-06-06 08:37:20|153549.3|153419.3|153529.5|153439.5|153549.4|153441.3|153527.2|153419.1|22
1654504650000|2022-06-06 08:37:30|153529.3|153439.3|153529.9|153439.9|153531.7|153441.7|153528.6|153438.6|27
1654504660000|2022-06-06 08:37:40|153531.2|153441.2|153536.8|153446.8|153537.6|153447.6|153529.6|153439.6|25
1654504670000|2022-06-06 08:37:50|153536.7|153446.7|153529.9|153439.9|153536.7|153446.7|153529.9|153439.9|20
1654504680000|2022-06-06 08:38:00|153530|153440|153528|153438|153530|153440|153527.9|153437.9|20
1654504690000|2022-06-06 08:38:10|153527.9|153437.9|153534.6|153444.6|153534.8|153444.8|153527.8|153437.8|24
1654504700000|2022-06-06 08:38:20|153535.9|153445.9|153560.4|153430.4|153560.4|153449.2|153535.9|153428.3|24
1654504710000|2022-06-06 08:38:30|153559.7|153429.7|153535.4|153445.4|153559.9|153450.6|153534.8|153429|26
1654504720000|2022-06-06 08:38:40|153534.9|153444.9|153535.1|153445.1|153536.1|153446.1|153534.7|153444.7|14
1654504730000|2022-06-06 08:38:50|153535.4|153445.4|153537.5|153447.5|153538.1|153448.1|153532.8|153442.8|34
1654504740000|2022-06-06 08:39:00|153536|153446|153536.8|153446.8|153539.6|153449.6|153534.5|153444.5|27
1654504750000|2022-06-06 08:39:10|153536.9|153446.9|153534.1|153444.1|153539.2|153449.2|153533.2|153443.2|23
1654504760000|2022-06-06 08:39:20|153534.3|153444.3|153536.5|153446.5|153555.7|153446.5|153533.1|153425|25
1654504770000|2022-06-06 08:39:30|153535.7|153445.7|153528|153438|153552.5|153450|153527.5|153422.5|30
1654504780000|2022-06-06 08:39:40|153527.9|153437.9|153523|153433|153529|153439|153523|153433|27
1654504790000|2022-06-06 08:39:50|153524.1|153434.1|153524.6|153434.6|153524.9|153434.9|153523.3|153433.3|28
1654504800000|2022-06-06 08:40:00|153525|153435|153540|153450|153551.9|153450|153521.6|153419.4|31
1654504810000|2022-06-06 08:40:10|153539.3|153449.3|153555.1|153425.1|153563.9|153457.9|153536.5|153424.2|30
1654504820000|2022-06-06 08:40:20|153553.5|153463.5|153634.1|153504.1|153634.1|153535|153550.7|153436.7|30
1654504830000|2022-06-06 08:40:30|153610.3|153520.3|153619.7|153529.7|153632.8|153529.7|153610.3|153497.4|29
1654504840000|2022-06-06 08:40:40|153619.6|153529.6|153616.8|153486.8|153622.7|153529.7|153602.8|153486.8|25
1654504850000|2022-06-06 08:40:50|153615.2|153485.2|153607.7|153517.7|153622.9|153517.9|153597.1|153484|30
1654504860000|2022-06-06 08:41:00|153607.9|153517.9|153648|153518|153655.4|153544.3|153607.1|153515.8|32
1654504870000|2022-06-06 08:41:10|153646.7|153516.7|153641.5|153511.5|153653.9|153541.9|153622.4|153511.5|35
1654504880000|2022-06-06 08:41:20|153616.4|153526.4|153635.9|153505.9|153644.4|153531.9|153608|153499.9|32
1654504890000|2022-06-06 08:41:30|153635.7|153505.7|153619|153529|153636.1|153532.8|153613.9|153505.5|20
1654504900000|2022-06-06 08:41:40|153619.3|153529.3|153625.2|153495.2|153639.3|153529.3|153614.2|153495.2|32
1654504910000|2022-06-06 08:41:50|153625.4|153495.4|153624.2|153494.2|153625.7|153495.7|153623|153493|22
1654504920000|2022-06-06 08:42:00|153624.4|153494.4|153598.2|153508.2|153624.4|153508.2|153598|153487.4|16
1654504930000|2022-06-06 08:42:10|153569.1|153479.1|153524.6|153434.6|153569.1|153479.1|153522.7|153432.7|32
1654504940000|2022-06-06 08:42:20|153525.5|153435.5|153529.1|153439.1|153530.2|153440.2|153525.1|153435.1|21
1654504950000|2022-06-06 08:42:30|153530|153440|153527.3|153437.3|153530.5|153440.5|153527|153437|16
1654504960000|2022-06-06 08:42:40|153527.4|153437.4|153529.5|153439.5|153530.1|153440.1|153526.7|153436.7|14
1654504970000|2022-06-06 08:42:50|153529.9|153439.9|153532.7|153442.7|153533.9|153443.9|153527.9|153437.9|20
1654504980000|2022-06-06 08:43:00|153532|153442|153528.6|153438.6|153537.7|153447.7|153523.4|153433.4|28
1654504990000|2022-06-06 08:43:10|153528|153438|153527.6|153437.6|153530|153440|153520.7|153430.7|26
1654505000000|2022-06-06 08:43:20|153527.1|153437.1|153534|153444|153535.8|153445.8|153526.9|153436.9|29
1654505010000|2022-06-06 08:43:30|153531.4|153441.4|153521.9|153431.9|153531.5|153441.5|153521.9|153431.9|23
1654505020000|2022-06-06 08:43:40|153520.8|153430.8|153528.8|153438.8|153530.9|153440.9|153520.8|153430.8|19
1654505030000|2022-06-06 08:43:50|153529|153439|153575.7|153485.7|153584|153494|153529|153439|28
1654505040000|2022-06-06 08:44:00|153576.6|153486.6|153555|153465|153578|153488|153554.6|153464.6|34
1654505050000|2022-06-06 08:44:10|153554.8|153464.8|153550.8|153460.8|153556.3|153466.3|153550.4|153460.4|20
1654505060000|2022-06-06 08:44:20|153551.3|153461.3|153562.7|153472.7|153562.7|153472.7|153541.1|153451.1|33
1654505070000|2022-06-06 08:44:30|153563.3|153473.3|153561.3|153471.3|153565.6|153475.6|153557.1|153467.1|33
1654505080000|2022-06-06 08:44:40|153561|153471|153549.8|153459.8|153561.9|153471.9|153549.8|153459.8|31
1654505090000|2022-06-06 08:44:50|153549|153459|153536.2|153446.2|153550.8|153460.8|153534.7|153444.7|34
1654505100000|2022-06-06 08:45:00|153536.4|153446.4|153551.6|153461.6|153553.6|153463.6|153534.3|153444.3|35
1654505110000|2022-06-06 08:45:10|153552.2|153462.2|153548.6|153458.6|153552.2|153462.2|153547.3|153457.3|23
1654505120000|2022-06-06 08:45:20|153548.2|153458.2|153545.5|153455.5|153548.2|153458.2|153535.4|153445.4|35
1654505130000|2022-06-06 08:45:30|153546.1|153456.1|153548.5|153458.5|153552.7|153462.7|153544.9|153454.9|18
1654505140000|2022-06-06 08:45:40|153547.3|153457.3|153550.1|153460.1|153550.7|153460.7|153547.2|153457.2|12
1654505150000|2022-06-06 08:45:50|153549.3|153459.3|153549.3|153459.3|153550.5|153460.5|153548.6|153458.6|13
1654505160000|2022-06-06 08:46:00|153549.5|153459.5|153551.4|153461.4|153553.5|153463.5|153545.5|153455.5|21
1654505170000|2022-06-06 08:46:10|153551.5|153461.5|153554.9|153464.9|153560|153470|153548.4|153458.4|24
1654505180000|2022-06-06 08:46:20|153555.4|153465.4|153553.5|153463.5|153555.7|153465.7|153553.2|153463.2|16
1654505190000|2022-06-06 08:46:30|153553.4|153463.4|153562.6|153472.6|153566.4|153476.4|153552.2|153462.2|23
1654505200000|2022-06-06 08:46:40|153562.5|153472.5|153562|153472|153562.5|153472.5|153559.7|153469.7|7
1654505210000|2022-06-06 08:46:50|153562.3|153472.3|153572.7|153482.7|153572.7|153482.7|153559|153469|20
1654505220000|2022-06-06 08:47:00|153571.5|153481.5|153596.3|153506.3|153596.3|153506.3|153571.5|153481.5|35
1654505230000|2022-06-06 08:47:10|153597.3|153507.3|153594.1|153504.1|153597.3|153507.3|153589.9|153499.9|11
1654505240000|2022-06-06 08:47:20|153592.9|153502.9|153590.6|153500.6|153594.5|153504.5|153590.4|153500.4|21
1654505250000|2022-06-06 08:47:30|153590.4|153500.4|153572.2|153482.2|153590.7|153500.7|153572.2|153482.2|13
1654505260000|2022-06-06 08:47:40|153568.2|153478.2|153567|153477|153569.3|153479.3|153565.1|153475.1|21
1654505270000|2022-06-06 08:47:50|153565.5|153475.5|153582.1|153492.1|153585|153495|153565.5|153475.5|26
1654505280000|2022-06-06 08:48:00|153582.6|153492.6|153599.7|153509.7|153599.7|153509.7|153581.8|153491.8|31
1654505290000|2022-06-06 08:48:10|153595.8|153505.8|153576|153486|153595.8|153505.8|153572.9|153482.9|20
1654505300000|2022-06-06 08:48:20|153574|153484|153562.8|153472.8|153574|153484|153562.1|153472.1|31
1654505310000|2022-06-06 08:48:30|153564|153474|153552.4|153462.4|153565.3|153475.3|153547|153457|31
1654505320000|2022-06-06 08:48:40|153554.8|153464.8|153572.5|153482.5|153572.7|153482.7|153554.8|153464.8|28
1654505330000|2022-06-06 08:48:50|153572.6|153482.6|153573.3|153483.3|153574.2|153484.2|153568.9|153478.9|12
1654505340000|2022-06-06 08:49:00|153575.1|153485.1|153572.2|153482.2|153578|153488|153572.2|153482.2|21
1654505350000|2022-06-06 08:49:10|153572|153482|153582.5|153492.5|153582.5|153492.5|153559.5|153469.5|36
1654505360000|2022-06-06 08:49:20|153581.2|153491.2|153576.2|153486.2|153584.9|153494.9|153576.2|153486.2|32
1654505370000|2022-06-06 08:49:30|153577.5|153487.5|153576.7|153486.7|153577.5|153487.5|153568.7|153478.7|26
1654505380000|2022-06-06 08:49:40|153572.7|153482.7|153576.1|153486.1|153576.1|153486.1|153568.3|153478.3|33
1654505390000|2022-06-06 08:49:50|153575.1|153485.1|153570.4|153480.4|153576|153486|153568|153478|32
1654505400000|2022-06-06 08:50:00|153573.1|153483.1|153575.8|153485.8|153575.8|153485.8|153564|153474|26
1654505410000|2022-06-06 08:50:10|153575|153485|153563.6|153473.6|153577.2|153487.2|153563.6|153473.6|32
1654505420000|2022-06-06 08:50:20|153566.5|153476.5|153569.3|153479.3|153571.6|153481.6|153566.4|153476.4|23
1654505430000|2022-06-06 08:50:30|153570.3|153480.3|153554.7|153464.7|153570.3|153480.3|153553.6|153463.6|24
1654505440000|2022-06-06 08:50:40|153555.5|153465.5|153555.8|153465.8|153556.9|153466.9|153554.3|153464.3|21
1654505450000|2022-06-06 08:50:50|153555.7|153465.7|153566.3|153476.3|153571.4|153481.4|153554.3|153464.3|22
1654505460000|2022-06-06 08:51:00|153565.9|153475.9|153568.5|153478.5|153571.5|153481.5|153564|153474|17
1654505470000|2022-06-06 08:51:10|153569.2|153479.2|153569.4|153479.4|153572.3|153482.3|153566.8|153476.8|18
1654505480000|2022-06-06 08:51:20|153569|153479|153572.9|153482.9|153573.3|153483.3|153568.8|153478.8|17
1654505490000|2022-06-06 08:51:30|153572.7|153482.7|153572.4|153482.4|153575.5|153485.5|153572.4|153482.4|18
1654505500000|2022-06-06 08:51:40|153572.1|153482.1|153572.6|153482.6|153574.9|153484.9|153571.8|153481.8|17
1654505510000|2022-06-06 08:51:50|153571.4|153481.4|153565.7|153475.7|153571.5|153481.5|153565.7|153475.7|13
1654505520000|2022-06-06 08:52:00|153563.9|153473.9|153568.6|153478.6|153568.7|153478.7|153561|153471|16
1654505530000|2022-06-06 08:52:10|153569.2|153479.2|153569.8|153479.8|153575|153485|153569.1|153479.1|27
1654505540000|2022-06-06 08:52:20|153568.8|153478.8|153569.1|153479.1|153569.5|153479.5|153567.7|153477.7|12
1654505550000|2022-06-06 08:52:30|153568.6|153478.6|153568|153478|153569|153479|153566.4|153476.4|20
1654505560000|2022-06-06 08:52:40|153569.9|153479.9|153565|153475|153569.9|153479.9|153561.5|153471.5|14
1654505570000|2022-06-06 08:52:50|153564.7|153474.7|153569.1|153479.1|153569.8|153479.8|153563.4|153473.4|14
1654505580000|2022-06-06 08:53:00|153569|153479|153569|153479|153570.5|153480.5|153566.6|153476.6|17
1654505590000|2022-06-06 08:53:10|153568.8|153478.8|153566.7|153476.7|153569.3|153479.3|153566.7|153476.7|11
1654505600000|2022-06-06 08:53:20|153566.9|153476.9|153568.3|153478.3|153568.6|153478.6|153566.5|153476.5|9
1654505610000|2022-06-06 08:53:30|153566.3|153476.3|153569.5|153479.5|153569.5|153479.5|153565.9|153475.9|5
1654505620000|2022-06-06 08:53:40|153566.4|153476.4|153567|153477|153568|153478|153565.3|153475.3|10
1654505630000|2022-06-06 08:53:50|153565.2|153475.2|153569|153479|153569.4|153479.4|153565.2|153475.2|8
1654505640000|2022-06-06 08:54:00|153568.3|153478.3|153564.6|153474.6|153569|153479|153564.1|153474.1|12
1654505650000|2022-06-06 08:54:10|153565|153475|153564.3|153474.3|153566.7|153476.7|153562.3|153472.3|13
1654505660000|2022-06-06 08:54:20|153561.5|153471.5|153566.3|153476.3|153566.3|153476.3|153561.5|153471.5|8
1654505670000|2022-06-06 08:54:30|153566.4|153476.4|153524.3|153434.3|153566.4|153476.4|153507.5|153417.5|23
1654505680000|2022-06-06 08:54:40|153525.5|153435.5|153529.7|153439.7|153530.9|153440.9|153523.6|153433.6|13
1654505690000|2022-06-06 08:54:50|153532|153442|153528.1|153438.1|153532|153442|153523.7|153433.7|9
1654505700000|2022-06-06 08:55:00|153527.5|153437.5|153532.9|153442.9|153535.8|153445.8|153527.5|153437.5|15
1654505710000|2022-06-06 08:55:10|153533.7|153443.7|153537.8|153447.8|153538.2|153448.2|153533.2|153443.2|27
1654505720000|2022-06-06 08:55:20|153539.2|153449.2|153544.7|153454.7|153558.1|153468.1|153539.2|153449.2|33
1654505730000|2022-06-06 08:55:30|153546.2|153456.2|153546.3|153456.3|153548.1|153458.1|153543.9|153453.9|17
1654505740000|2022-06-06 08:55:40|153545.1|153455.1|153538|153448|153547.6|153457.6|153522.3|153432.3|31
1654505750000|2022-06-06 08:55:50|153531.2|153441.2|153535.7|153445.7|153537.4|153447.4|153529.3|153439.3|31
1654505760000|2022-06-06 08:56:00|153535.5|153445.5|153533.4|153443.4|153537.2|153447.2|153533.4|153443.4|14
1654505770000|2022-06-06 08:56:10|153533|153443|153533.8|153443.8|153535.8|153445.8|153532.3|153442.3|10
1654505780000|2022-06-06 08:56:20|153534.1|153444.1|153540.3|153450.3|153542.8|153452.8|153531.8|153441.8|20
1654505790000|2022-06-06 08:56:30|153539.8|153449.8|153535.8|153445.8|153544.1|153454.1|153532|153442|21
1654505800000|2022-06-06 08:56:40|153537.2|153447.2|153533.8|153443.8|153537.7|153447.7|153533.8|153443.8|11
1654505810000|2022-06-06 08:56:50|153533|153443|153538.5|153448.5|153539.4|153449.4|153533|153443|19
1654505820000|2022-06-06 08:57:00|153537|153447|153532.5|153442.5|153538.3|153448.3|153530.9|153440.9|22
1654505830000|2022-06-06 08:57:10|153532.2|153442.2|153532.4|153442.4|153533.9|153443.9|153530.3|153440.3|28
1654505840000|2022-06-06 08:57:20|153532.7|153442.7|153532.7|153442.7|153535.5|153445.5|153532.4|153442.4|26
1654505850000|2022-06-06 08:57:30|153533.5|153443.5|153535.6|153445.6|153536.2|153446.2|153532|153442|15
1654505860000|2022-06-06 08:57:40|153535|153445|153532.9|153442.9|153536.6|153446.6|153531.7|153441.7|9
1654505870000|2022-06-06 08:57:50|153533.6|153443.6|153540.1|153450.1|153540.3|153450.3|153531.5|153441.5|15
1654505880000|2022-06-06 08:58:00|153530.3|153440.3|153525.3|153435.3|153539.9|153449.9|153518.1|153428.1|30
1654505890000|2022-06-06 08:58:10|153526.6|153436.6|153539.8|153449.8|153541.8|153451.8|153526.6|153436.6|32
1654505900000|2022-06-06 08:58:20|153540.9|153450.9|153539.4|153449.4|153540.9|153450.9|153539.4|153449.4|3
1654505910000|2022-06-06 08:58:30|153539|153449|153537.7|153447.7|153540.2|153450.2|153535.3|153445.3|22
1654505920000|2022-06-06 08:58:40|153538.1|153448.1|153534.3|153444.3|153539.1|153449.1|153531.7|153441.7|30
1654505930000|2022-06-06 08:58:50|153534.5|153444.5|153538.1|153448.1|153538.1|153448.1|153533.4|153443.4|18
1654505940000|2022-06-06 08:59:00|153538|153448|153534|153444|153539.8|153449.8|153532|153442|15
1654505950000|2022-06-06 08:59:10|153534.9|153444.9|153538|153448|153538|153448|153530.7|153440.7|8
1654505960000|2022-06-06 08:59:20|153539.5|153449.5|153541.7|153451.7|153541.7|153451.7|153538.2|153448.2|15
1654505970000|2022-06-06 08:59:30|153535.9|153445.9|153548.9|153458.9|153550.8|153460.8|153535.9|153445.9|13
1654505980000|2022-06-06 08:59:40|153549.1|153459.1|153545.9|153455.9|153549.1|153459.1|153545|153455|14
1654505990000|2022-06-06 08:59:50|153548.3|153458.3|153542.4|153452.4|153548.3|153458.3|153541.4|153451.4|13
1654506000000|2022-06-06 09:00:00|153543.3|153453.3|153548|153458|153548|153458|153540.7|153450.7|16
1654506010000|2022-06-06 09:00:10|153548.3|153458.3|153554.5|153464.5|153556.6|153466.6|153548.3|153458.3|25
1654506020000|2022-06-06 09:00:20|153557.6|153467.6|153552.2|153462.2|153557.6|153467.6|153549.2|153459.2|20
1654506030000|2022-06-06 09:00:30|153554.1|153464.1|153547.2|153457.2|153556.6|153466.6|153545|153455|22
1654506040000|2022-06-06 09:00:40|153546.8|153456.8|153550|153460|153552.9|153462.9|153546.8|153456.8|10
1654506050000|2022-06-06 09:00:50|153550.3|153460.3|153551.5|153461.5|153551.7|153461.7|153550.2|153460.2|9
1654506060000|2022-06-06 09:01:00|153552.7|153462.7|153547.4|153457.4|153552.7|153462.7|153545.4|153455.4|20
1654506070000|2022-06-06 09:01:10|153547.8|153457.8|153554.4|153464.4|153557.9|153467.9|153543.9|153453.9|26
1654506080000|2022-06-06 09:01:20|153552.9|153462.9|153572.1|153482.1|153574.7|153484.7|153552.2|153462.2|25
1654506090000|2022-06-06 09:01:30|153568.1|153478.1|153558.4|153468.4|153570.5|153480.5|153558.4|153468.4|22
1654506100000|2022-06-06 09:01:40|153559|153469|153560.3|153470.3|153563.6|153473.6|153559|153469|18
1654506110000|2022-06-06 09:01:50|153559.9|153469.9|153566.7|153476.7|153566.7|153476.7|153557.2|153467.2|18
1654506120000|2022-06-06 09:02:00|153565.5|153475.5|153566.6|153476.6|153568.8|153478.8|153565.5|153475.5|16
1654506130000|2022-06-06 09:02:10|153565.2|153475.2|153572.8|153482.8|153576.2|153486.2|153565.2|153475.2|26
1654506140000|2022-06-06 09:02:20|153573.8|153483.8|153563|153473|153575.5|153485.5|153561.1|153471.1|24
1654506150000|2022-06-06 09:02:30|153563.4|153473.4|153564|153474|153567|153477|153561.6|153471.6|32
1654506160000|2022-06-06 09:02:40|153563.5|153473.5|153565.8|153475.8|153567.1|153477.1|153562.1|153472.1|20
1654506170000|2022-06-06 09:02:50|153566.4|153476.4|153565.4|153475.4|153568.7|153478.7|153564.7|153474.7|20
1654506180000|2022-06-06 09:03:00|153564.8|153474.8|153565.7|153475.7|153566.4|153476.4|153564.6|153474.6|22
1654506190000|2022-06-06 09:03:10|153564.9|153474.9|153562.2|153472.2|153564.9|153474.9|153559.3|153469.3|18
1654506200000|2022-06-06 09:03:20|153562.7|153472.7|153561|153471|153563.4|153473.4|153557.9|153467.9|14
1654506210000|2022-06-06 09:03:30|153561.1|153471.1|153561.3|153471.3|153562.9|153472.9|153560|153470|22
1654506220000|2022-06-06 09:03:40|153559.8|153469.8|153562.4|153472.4|153567.5|153477.5|153559.6|153469.6|27
1654506230000|2022-06-06 09:03:50|153562.7|153472.7|153564.5|153474.5|153566.8|153476.8|153560.5|153470.5|28
1654506240000|2022-06-06 09:04:00|153563.5|153473.5|153559.9|153469.9|153569.1|153479.1|153559.9|153469.9|24
1654506250000|2022-06-06 09:04:10|153561.4|153471.4|153563.9|153473.9|153564.7|153474.7|153561.4|153471.4|6
1654506260000|2022-06-06 09:04:20|153564|153474|153558.4|153468.4|153566.9|153476.9|153558.4|153468.4|6
1654506270000|2022-06-06 09:04:30|153554.1|153464.1|153566.2|153476.2|153566.6|153476.6|153554.1|153464.1|8
1654506280000|2022-06-06 09:04:40|153566.4|153476.4|153564.7|153474.7|153568.2|153478.2|153558.7|153468.7|7
1654506290000|2022-06-06 09:04:50|153554.3|153464.3|153555.1|153465.1|153564.7|153474.7|153552.9|153462.9|20
1654506300000|2022-06-06 09:05:00|153555.4|153465.4|153564.5|153474.5|153566.7|153476.7|153555.4|153465.4|25
1654506310000|2022-06-06 09:05:10|153564.7|153474.7|153557.2|153467.2|153564.7|153474.7|153553.2|153463.2|20
1654506320000|2022-06-06 09:05:20|153555.7|153465.7|153557.5|153467.5|153563.3|153473.3|153552.9|153462.9|22
1654506330000|2022-06-06 09:05:30|153558.1|153468.1|153564.4|153474.4|153564.5|153474.5|153558.1|153468.1|16
1654506340000|2022-06-06 09:05:40|153563.9|153473.9|153559.8|153469.8|153566.9|153476.9|153559.8|153469.8|19
1654506350000|2022-06-06 09:05:50|153562.2|153472.2|153560|153470|153564.5|153474.5|153560|153470|12
1654506360000|2022-06-06 09:06:00|153559.4|153469.4|153558|153468|153566.3|153476.3|153556.7|153466.7|23
1654506370000|2022-06-06 09:06:10|153558.3|153468.3|153571|153481|153572|153482|153549.9|153459.9|28
1654506380000|2022-06-06 09:06:20|153570.2|153480.2|153571|153481|153580|153490|153567.9|153477.9|30
1654506390000|2022-06-06 09:06:30|153567.6|153477.6|153566.3|153476.3|153567.6|153477.6|153565|153475|16
1654506400000|2022-06-06 09:06:40|153566.1|153476.1|153560.9|153470.9|153566.6|153476.6|153557.5|153467.5|15
1654506410000|2022-06-06 09:06:50|153551.8|153461.8|153569.4|153479.4|153570.1|153480.1|153551.8|153461.8|20
1654506420000|2022-06-06 09:07:00|153568.2|153478.2|153565.1|153475.1|153568.2|153478.2|153565.1|153475.1|16
1654506430000|2022-06-06 09:07:10|153564.8|153474.8|153549.8|153459.8|153565.7|153475.7|153548.6|153458.6|20
1654506440000|2022-06-06 09:07:20|153549.1|153459.1|153539|153449|153549.2|153459.2|153535.6|153445.6|21
1654506450000|2022-06-06 09:07:30|153539.1|153449.1|153537|153447|153540.6|153450.6|153535|153445|19
1654506460000|2022-06-06 09:07:40|153535.7|153445.7|153551.5|153461.5|153551.9|153461.9|153535.6|153445.6|23
1654506470000|2022-06-06 09:07:50|153554.5|153464.5|153565.2|153475.2|153565.2|153475.2|153554.5|153464.5|27
1654506480000|2022-06-06 09:08:00|153563.5|153473.5|153563.7|153473.7|153565.3|153475.3|153559.7|153469.7|27
1654506490000|2022-06-06 09:08:10|153564.2|153474.2|153564.3|153474.3|153566.6|153476.6|153558.1|153468.1|20
1654506500000|2022-06-06 09:08:20|153564.4|153474.4|153546.7|153456.7|153564.5|153474.5|153545.6|153455.6|26
1654506510000|2022-06-06 09:08:30|153547.8|153457.8|153545.6|153455.6|153552.8|153462.8|153541|153451|30
1654506520000|2022-06-06 09:08:40|153545.1|153455.1|153548.7|153458.7|153550.4|153460.4|153537.1|153447.1|30
1654506530000|2022-06-06 09:08:50|153549.8|153459.8|153544.3|153454.3|153549.8|153459.8|153541.6|153451.6|26
1654506540000|2022-06-06 09:09:00|153543.5|153453.5|153543.2|153453.2|153545.4|153455.4|153542.7|153452.7|17
1654506550000|2022-06-06 09:09:10|153543.3|153453.3|153544.3|153454.3|153545.4|153455.4|153540.5|153450.5|23
1654506560000|2022-06-06 09:09:20|153540.4|153450.4|153545|153455|153549.1|153459.1|153539.3|153449.3|34
1654506570000|2022-06-06 09:09:30|153544.6|153454.6|153548.8|153458.8|153558.7|153468.7|153544.6|153454.6|36
1654506580000|2022-06-06 09:09:40|153548.2|153458.2|153550.3|153460.3|153555.6|153465.6|153547.9|153457.9|31
1654506590000|2022-06-06 09:09:50|153551.1|153461.1|153557.1|153467.1|153557.5|153467.5|153551.1|153461.1|25
1654506600000|2022-06-06 09:10:00|153557.5|153467.5|153553.6|153463.6|153558.3|153468.3|153552.5|153462.5|29
1654506610000|2022-06-06 09:10:10|153554.1|153464.1|153550.8|153460.8|153554.1|153464.1|153547.6|153457.6|22
1654506620000|2022-06-06 09:10:20|153550.7|153460.7|153551.2|153461.2|153553.6|153463.6|153550.1|153460.1|26
1654506630000|2022-06-06 09:10:30|153546.6|153456.6|153558.3|153468.3|153558.7|153468.7|153546.5|153456.5|20
1654506640000|2022-06-06 09:10:40|153557.5|153467.5|153553.5|153463.5|153558.2|153468.2|153545.8|153455.8|38
1654506650000|2022-06-06 09:10:50|153553.1|153463.1|153552.1|153462.1|153554.1|153464.1|153551.5|153461.5|15
1654506660000|2022-06-06 09:11:00|153552.8|153462.8|153548.7|153458.7|153556.7|153466.7|153546.6|153456.6|23
1654506670000|2022-06-06 09:11:10|153548.6|153458.6|153549.7|153459.7|153551.4|153461.4|153545.6|153455.6|17
1654506680000|2022-06-06 09:11:20|153550.5|153460.5|153548|153458|153550.5|153460.5|153548|153458|17
1654506690000|2022-06-06 09:11:30|153547.6|153457.6|153549.9|153459.9|153551|153461|153546.4|153456.4|17
1654506700000|2022-06-06 09:11:40|153550.1|153460.1|153551.7|153461.7|153552.9|153462.9|153548.4|153458.4|26
1654506710000|2022-06-06 09:11:50|153550.4|153460.4|153550.8|153460.8|153551.5|153461.5|153549.7|153459.7|26
1654506720000|2022-06-06 09:12:00|153551.9|153461.9|153553|153463|153553|153463|153549.8|153459.8|20
1654506730000|2022-06-06 09:12:10|153553.1|153463.1|153548|153458|153553.1|153463.1|153544.4|153454.4|16
1654506740000|2022-06-06 09:12:20|153547.7|153457.7|153550.4|153460.4|153551.5|153461.5|153547.7|153457.7|21
1654506750000|2022-06-06 09:12:30|153551.9|153461.9|153553.7|153463.7|153554.5|153464.5|153549.2|153459.2|20
1654506760000|2022-06-06 09:12:40|153551.8|153461.8|153549.3|153459.3|153551.8|153461.8|153545.5|153455.5|21
1654506770000|2022-06-06 09:12:50|153550.5|153460.5|153551.3|153461.3|153551.3|153461.3|153539.1|153449.1|22
1654506780000|2022-06-06 09:13:00|153547.6|153457.6|153539.1|153449.1|153552|153462|153539.1|153449.1|22
1654506790000|2022-06-06 09:13:10|153539.3|153449.3|153550|153460|153555.3|153465.3|153538.9|153448.9|25
1654506800000|2022-06-06 09:13:20|153549.9|153459.9|153544.9|153454.9|153554.1|153464.1|153544.9|153454.9|9
1654506810000|2022-06-06 09:13:30|153544.2|153454.2|153544.8|153454.8|153547.6|153457.6|153542.6|153452.6|24
1654506820000|2022-06-06 09:13:40|153544.3|153454.3|153549.6|153459.6|153553.4|153463.4|153542.3|153452.3|22
1654506830000|2022-06-06 09:13:50|153550.1|153460.1|153545.8|153455.8|153551.8|153461.8|153545.4|153455.4|19
1654506840000|2022-06-06 09:14:00|153545.7|153455.7|153550.8|153460.8|153550.8|153460.8|153545.7|153455.7|23
1654506850000|2022-06-06 09:14:10|153551.6|153461.6|153553.7|153463.7|153553.7|153463.7|153543|153453|22
1654506860000|2022-06-06 09:14:20|153550|153460|153551.8|153461.8|153557.4|153467.4|153549.9|153459.9|12
1654506870000|2022-06-06 09:14:30|153552.2|153462.2|153549.8|153459.8|153552.2|153462.2|153544.5|153454.5|28
1654506880000|2022-06-06 09:14:40|153548.7|153458.7|153534.8|153444.8|153552.2|153462.2|153532.6|153442.6|28
1654506890000|2022-06-06 09:14:50|153537.7|153447.7|153536.5|153446.5|153540.1|153450.1|153530.5|153440.5|18
1654506900000|2022-06-06 09:15:00|153536.2|153446.2|153537|153447|153537.8|153447.8|153533.3|153443.3|24
1654506910000|2022-06-06 09:15:10|153538.2|153448.2|153536.6|153446.6|153539.4|153449.4|153535.5|153445.5|25
1654506920000|2022-06-06 09:15:20|153536.7|153446.7|153537.4|153447.4|153542.3|153452.3|153533.3|153443.3|24
1654506930000|2022-06-06 09:15:30|153536.7|153446.7|153541.5|153451.5|153542|153452|153532.8|153442.8|29
1654506940000|2022-06-06 09:15:40|153536.8|153446.8|153540.5|153450.5|153544|153454|153536.8|153446.8|26
1654506950000|2022-06-06 09:15:50|153540.3|153450.3|153541|153451|153541.4|153451.4|153540.3|153450.3|18
1654506960000|2022-06-06 09:16:00|153541.6|153451.6|153540.3|153450.3|153541.6|153451.6|153536.3|153446.3|22
1654506970000|2022-06-06 09:16:10|153538.4|153448.4|153539.6|153449.6|153539.7|153449.7|153537.9|153447.9|18
1654506980000|2022-06-06 09:16:20|153538.9|153448.9|153540|153450|153542.8|153452.8|153536.1|153446.1|20
1654506990000|2022-06-06 09:16:30|153539.8|153449.8|153544.1|153454.1|153545.5|153455.5|153539.7|153449.7|17
1654507000000|2022-06-06 09:16:40|153543.9|153453.9|153544.6|153454.6|153547.5|153457.5|153542.6|153452.6|18
1654507010000|2022-06-06 09:16:50|153544|153454|153552.3|153462.3|153571.6|153481.6|153542.8|153452.8|27
1654507020000|2022-06-06 09:17:00|153549.2|153459.2|153550.6|153460.6|153557.3|153467.3|153548.5|153458.5|29
1654507030000|2022-06-06 09:17:10|153551.5|153461.5|153550.9|153460.9|153554.5|153464.5|153550.2|153460.2|21
1654507040000|2022-06-06 09:17:20|153549.9|153459.9|153547.4|153457.4|153553.4|153463.4|153541.5|153451.5|28
1654507050000|2022-06-06 09:17:30|153547.2|153457.2|153545.1|153455.1|153549.1|153459.1|153543.8|153453.8|24
1654507060000|2022-06-06 09:17:40|153542.1|153452.1|153536.5|153446.5|153546.2|153456.2|153535.6|153445.6|24
1654507070000|2022-06-06 09:17:50|153535.4|153445.4|153528.3|153438.3|153544.8|153454.8|153525.1|153435.1|24
1654507080000|2022-06-06 09:18:00|153533.9|153443.9|153539.8|153449.8|153539.8|153449.8|153526|153436|24
1654507090000|2022-06-06 09:18:10|153541.9|153451.9|153536.3|153446.3|153541.9|153451.9|153531.5|153441.5|25
1654507100000|2022-06-06 09:18:20|153535|153445|153537.6|153447.6|153540.7|153450.7|153527.5|153437.5|21
1654507110000|2022-06-06 09:18:30|153539.1|153449.1|153551.5|153461.5|153557.2|153467.2|153537.6|153447.6|24
1654507120000|2022-06-06 09:18:40|153550.9|153460.9|153561.3|153471.3|153561.3|153471.3|153538.6|153448.6|17
1654507130000|2022-06-06 09:18:50|153550.1|153460.1|153551.2|153461.2|153554.3|153464.3|153545.4|153455.4|15
1654507140000|2022-06-06 09:19:00|153551.8|153461.8|153547.7|153457.7|153557.9|153467.9|153541.5|153451.5|29
1654507150000|2022-06-06 09:19:10|153547.2|153457.2|153567.3|153477.3|153569.9|153479.9|153546.4|153456.4|30
1654507160000|2022-06-06 09:19:20|153565.6|153475.6|153592.4|153502.4|153598.2|153508.2|153564.7|153474.7|26
1654507170000|2022-06-06 09:19:30|153596.9|153506.9|153644.1|153554.1|153644.1|153554.1|153596.9|153506.9|35
1654507180000|2022-06-06 09:19:40|153644.8|153554.8|153629.7|153539.7|153647.3|153557.3|153628.7|153538.7|30
1654507190000|2022-06-06 09:19:50|153629.3|153539.3|153627|153537|153635.4|153545.4|153627|153537|32
1654507200000|2022-06-06 09:20:00|153625.4|153535.4|153632.8|153542.8|153633.2|153543.2|153625.4|153535.4|29
1654507210000|2022-06-06 09:20:10|153632.5|153542.5|153637.7|153547.7|153638.5|153548.5|153632.5|153542.5|16
1654507220000|2022-06-06 09:20:20|153637.3|153547.3|153640.7|153550.7|153642.5|153552.5|153636|153546|22
1654507230000|2022-06-06 09:20:30|153640.8|153550.8|153652.6|153562.6|153653.3|153563.3|153640.8|153550.8|29
1654507240000|2022-06-06 09:20:40|153649.4|153559.4|153638.8|153548.8|153651|153561|153638.8|153548.8|19
1654507250000|2022-06-06 09:20:50|153639|153549|153643.3|153553.3|153643.3|153553.3|153637.1|153547.1|32
1654507260000|2022-06-06 09:21:00|153643.8|153553.8|153639.7|153549.7|153645.4|153555.4|153639.7|153549.7|20
1654507270000|2022-06-06 09:21:10|153638.2|153548.2|153636.6|153546.6|153638.2|153548.2|153634.7|153544.7|17
1654507280000|2022-06-06 09:21:20|153637.2|153547.2|153632|153542|153639.8|153549.8|153632|153542|23
1654507290000|2022-06-06 09:21:30|153632.4|153542.4|153632.5|153542.5|153638.3|153548.3|153629.1|153539.1|22
1654507300000|2022-06-06 09:21:40|153633.4|153543.4|153638.9|153548.9|153643.8|153553.8|153633.3|153543.3|26
1654507310000|2022-06-06 09:21:50|153640.8|153550.8|153718.4|153628.4|153729.9|153639.9|153640.8|153550.8|24
1654507320000|2022-06-06 09:22:00|153718.9|153628.9|153720.1|153630.1|153723.1|153633.1|153718.8|153628.8|28
1654507330000|2022-06-06 09:22:10|153719.9|153629.9|153716.3|153626.3|153719.9|153629.9|153716.3|153626.3|24
1654507340000|2022-06-06 09:22:20|153716.1|153626.1|153717.8|153627.8|153717.8|153627.8|153712.1|153622.1|26
1654507350000|2022-06-06 09:22:30|153717|153627|153775.6|153685.6|153776.9|153686.9|153712.4|153622.4|33
1654507360000|2022-06-06 09:22:40|153772.7|153682.7|153734.4|153644.4|153776.3|153686.3|153734.4|153644.4|30
1654507370000|2022-06-06 09:22:50|153734|153644|153686.4|153596.4|153734|153644|153684.6|153594.6|16
1654507380000|2022-06-06 09:23:00|153685.2|153595.2|153673.8|153583.8|153688.5|153598.5|153668.1|153578.1|29
1654507390000|2022-06-06 09:23:10|153671.3|153581.3|153664|153574|153674.1|153584.1|153664|153574|27
1654507400000|2022-06-06 09:23:20|153664.3|153574.3|153623.5|153533.5|153665.9|153575.9|153623.5|153533.5|30
1654507410000|2022-06-06 09:23:30|153623.7|153533.7|153601.6|153511.6|153624.5|153534.5|153601.4|153511.4|36
1654507420000|2022-06-06 09:23:40|153601.2|153511.2|153590.7|153500.7|153605.1|153515.1|153590.7|153500.7|24
1654507430000|2022-06-06 09:23:50|153590.8|153500.8|153582.1|153492.1|153590.8|153500.8|153581.1|153491.1|27
1654507440000|2022-06-06 09:24:00|153582.3|153492.3|153572.4|153482.4|153582.3|153492.3|153571.4|153481.4|36
1654507450000|2022-06-06 09:24:10|153571.8|153481.8|153570|153480|153575.1|153485.1|153566.9|153476.9|38
1654507460000|2022-06-06 09:24:20|153569.2|153479.2|153565.4|153475.4|153569.2|153479.2|153559.8|153469.8|31
1654507470000|2022-06-06 09:24:30|153564.5|153474.5|153567|153477|153568.6|153478.6|153562|153472|29
1654507480000|2022-06-06 09:24:40|153566|153476|153562.9|153472.9|153568.8|153478.8|153561.6|153471.6|26
1654507490000|2022-06-06 09:24:50|153563.3|153473.3|153610.3|153520.3|153615.6|153525.6|153563.3|153473.3|33
1654507500000|2022-06-06 09:25:00|153609.5|153519.5|153591.1|153501.1|153612.7|153522.7|153589.7|153499.7|27
1654507510000|2022-06-06 09:25:10|153592.1|153502.1|153596|153506|153603.2|153513.2|153592.1|153502.1|22
1654507520000|2022-06-06 09:25:20|153594.3|153504.3|153586.5|153496.5|153603|153513|153585.6|153495.6|27
1654507530000|2022-06-06 09:25:30|153585.5|153495.5|153580.6|153490.6|153587.4|153497.4|153580.6|153490.6|18
1654507540000|2022-06-06 09:25:40|153580.9|153490.9|153582.8|153492.8|153587.6|153497.6|153580|153490|15
1654507550000|2022-06-06 09:25:50|153583.5|153493.5|153575.1|153485.1|153584.1|153494.1|153564.2|153474.2|24
1654507560000|2022-06-06 09:26:00|153572.3|153482.3|153564.9|153474.9|153572.3|153482.3|153564.6|153474.6|19
1654507570000|2022-06-06 09:26:10|153564.6|153474.6|153564.9|153474.9|153567|153477|153562.4|153472.4|25
1654507580000|2022-06-06 09:26:20|153562.4|153472.4|153559.7|153469.7|153562.4|153472.4|153557.7|153467.7|25
1654507590000|2022-06-06 09:26:30|153561.7|153471.7|153560.4|153470.4|153562.6|153472.6|153558.6|153468.6|23
1654507600000|2022-06-06 09:26:40|153559.3|153469.3|153555.1|153465.1|153559.3|153469.3|153555.1|153465.1|26
1654507610000|2022-06-06 09:26:50|153554.7|153464.7|153552.9|153462.9|153555.4|153465.4|153552.5|153462.5|20
1654507620000|2022-06-06 09:27:00|153549.7|153459.7|153556.3|153466.3|153559.9|153469.9|153549.7|153459.7|28
1654507630000|2022-06-06 09:27:10|153556.5|153466.5|153556.2|153466.2|153566.2|153476.2|153555.6|153465.6|29
1654507640000|2022-06-06 09:27:20|153555.7|153465.7|153549.3|153459.3|153555.7|153465.7|153549.1|153459.1|23
1654507650000|2022-06-06 09:27:30|153550.3|153460.3|153547.7|153457.7|153553.5|153463.5|153547.7|153457.7|16
1654507660000|2022-06-06 09:27:40|153548.7|153458.7|153546.4|153456.4|153549.6|153459.6|153546.4|153456.4|14
1654507670000|2022-06-06 09:27:50|153547.2|153457.2|153525|153435|153547.2|153457.2|153523.6|153433.6|14
1654507680000|2022-06-06 09:28:00|153524.1|153434.1|153530.7|153440.7|153531.2|153441.2|153523.7|153433.7|18
1654507690000|2022-06-06 09:28:10|153530.2|153440.2|153528.6|153438.6|153531.3|153441.3|153525.1|153435.1|17
1654507700000|2022-06-06 09:28:20|153528.1|153438.1|153571.7|153481.7|153571.8|153481.8|153519.6|153429.6|23
1654507710000|2022-06-06 09:28:30|153571.8|153481.8|153566.1|153476.1|153572.8|153482.8|153561.3|153471.3|27
1654507720000|2022-06-06 09:28:40|153566.4|153476.4|153564.1|153474.1|153569.7|153479.7|153563.6|153473.6|21
1654507730000|2022-06-06 09:28:50|153564.6|153474.6|153561.8|153471.8|153566.8|153476.8|153559.4|153469.4|21
1654507740000|2022-06-06 09:29:00|153561|153471|153562.2|153472.2|153566.5|153476.5|153561|153471|14
1654507750000|2022-06-06 09:29:10|153561.7|153471.7|153569.9|153479.9|153572.7|153482.7|153561.3|153471.3|13
1654507760000|2022-06-06 09:29:20|153568.5|153478.5|153559.2|153469.2|153568.5|153478.5|153558.8|153468.8|17
1654507770000|2022-06-06 09:29:30|153559.4|153469.4|153562.4|153472.4|153562.4|153472.4|153559.1|153469.1|16
1654507780000|2022-06-06 09:29:40|153561.5|153471.5|153559.6|153469.6|153562|153472|153557.5|153467.5|10
1654507790000|2022-06-06 09:29:50|153560.2|153470.2|153561.7|153471.7|153564.1|153474.1|153560.2|153470.2|14
1654507800000|2022-06-06 09:30:00|153562.2|153472.2|153540|153450|153563.3|153473.3|153532.4|153442.4|25
1654507810000|2022-06-06 09:30:10|153537.6|153447.6|153542.5|153452.5|153547.1|153457.1|153537.6|153447.6|33
1654507820000|2022-06-06 09:30:20|153541.7|153451.7|153545.2|153455.2|153547.7|153457.7|153541.1|153451.1|27
1654507830000|2022-06-06 09:30:30|153546.1|153456.1|153574.8|153484.8|153579.7|153489.7|153544.7|153454.7|25
1654507840000|2022-06-06 09:30:40|153575|153485|153573.9|153483.9|153575|153485|153570.9|153480.9|24
1654507850000|2022-06-06 09:30:50|153571.9|153481.9|153557.6|153467.6|153572.3|153482.3|153557.6|153467.6|22
1654507860000|2022-06-06 09:31:00|153559.1|153469.1|153558.5|153468.5|153561.2|153471.2|153551.6|153461.6|33
1654507870000|2022-06-06 09:31:10|153557|153467|153553.8|153463.8|153558.3|153468.3|153551.5|153461.5|19
1654507880000|2022-06-06 09:31:20|153553.4|153463.4|153549.8|153459.8|153554|153464|153549.8|153459.8|20
1654507890000|2022-06-06 09:31:30|153549.5|153459.5|153556.7|153466.7|153559.7|153469.7|153549.5|153459.5|25
1654507900000|2022-06-06 09:31:40|153557.2|153467.2|153557|153467|153560|153470|153553.8|153463.8|30
1654507910000|2022-06-06 09:31:50|153557.1|153467.1|153546.9|153456.9|153557.1|153467.1|153546.9|153456.9|23
1654507920000|2022-06-06 09:32:00|153546.2|153456.2|153546.4|153456.4|153546.9|153456.9|153544.8|153454.8|21
1654507930000|2022-06-06 09:32:10|153547|153457|153543.1|153453.1|153547|153457|153542.3|153452.3|18
1654507940000|2022-06-06 09:32:20|153543.6|153453.6|153531.5|153441.5|153543.6|153453.6|153529.9|153439.9|17
1654507950000|2022-06-06 09:32:30|153533|153443|153531.4|153441.4|153533.4|153443.4|153530.1|153440.1|18
1654507960000|2022-06-06 09:32:40|153530.9|153440.9|153566.4|153476.4|153576|153486|153530.9|153440.9|19
1654507970000|2022-06-06 09:32:50|153566|153476|153563|153473|153566.3|153476.3|153561.7|153471.7|19
1654507980000|2022-06-06 09:33:00|153565.3|153475.3|153561.3|153471.3|153565.3|153475.3|153546.1|153456.1|33
1654507990000|2022-06-06 09:33:10|153559.4|153469.4|153559.5|153469.5|153562.2|153472.2|153556.6|153466.6|27
1654508000000|2022-06-06 09:33:20|153559.8|153469.8|153558.7|153468.7|153561.5|153471.5|153557.8|153467.8|29
1654508010000|2022-06-06 09:33:30|153557.1|153467.1|153557.7|153467.7|153559.7|153469.7|153556.2|153466.2|18
1654508020000|2022-06-06 09:33:40|153558.1|153468.1|153556.3|153466.3|153560.4|153470.4|153553.5|153463.5|23
1654508030000|2022-06-06 09:33:50|153554.3|153464.3|153551.6|153461.6|153557.2|153467.2|153551.2|153461.2|30
1654508040000|2022-06-06 09:34:00|153552.4|153462.4|153557.2|153467.2|153557.2|153467.2|153550.3|153460.3|24
1654508050000|2022-06-06 09:34:10|153556.9|153466.9|153549.7|153459.7|153556.9|153466.9|153549.7|153459.7|31
1654508060000|2022-06-06 09:34:20|153550.1|153460.1|153548.5|153458.5|153552|153462|153547.6|153457.6|25
1654508070000|2022-06-06 09:34:30|153548.3|153458.3|153556.7|153466.7|153560.3|153470.3|153548.3|153458.3|34
1654508080000|2022-06-06 09:34:40|153556.5|153466.5|153554.2|153464.2|153557.6|153467.6|153552.9|153462.9|31
1654508090000|2022-06-06 09:34:50|153557|153467|153555.5|153465.5|153557|153467|153554.1|153464.1|30
1654508100000|2022-06-06 09:35:00|153555.4|153465.4|153555.4|153465.4|153559.1|153469.1|153555.4|153465.4|27
1654508110000|2022-06-06 09:35:10|153555.1|153465.1|153556.5|153466.5|153557.2|153467.2|153551.2|153461.2|22
1654508120000|2022-06-06 09:35:20|153557.2|153467.2|153557.3|153467.3|153560.1|153470.1|153554.7|153464.7|26
1654508130000|2022-06-06 09:35:30|153556.5|153466.5|153557.9|153467.9|153557.9|153467.9|153554.8|153464.8|20
1654508140000|2022-06-06 09:35:40|153557.7|153467.7|153559.2|153469.2|153561.2|153471.2|153557.5|153467.5|26
1654508150000|2022-06-06 09:35:50|153560.1|153470.1|153558.8|153468.8|153561.7|153471.7|153556.2|153466.2|34
1654508160000|2022-06-06 09:36:00|153562.5|153472.5|153559|153469|153562.6|153472.6|153559|153469|30
1654508170000|2022-06-06 09:36:10|153558.2|153468.2|153551.5|153461.5|153560.5|153470.5|153551.1|153461.1|24
1654508180000|2022-06-06 09:36:20|153550.2|153460.2|153547.6|153457.6|153551.6|153461.6|153547.6|153457.6|19
1654508190000|2022-06-06 09:36:30|153548.9|153458.9|153550.1|153460.1|153552.7|153462.7|153545.5|153455.5|27
1654508200000|2022-06-06 09:36:40|153549.5|153459.5|153547|153457|153551.4|153461.4|153543.9|153453.9|28
1654508210000|2022-06-06 09:36:50|153546.3|153456.3|153550.8|153460.8|153551.6|153461.6|153536.7|153446.7|24
1654508220000|2022-06-06 09:37:00|153559.2|153469.2|153555.9|153465.9|153559.2|153469.2|153551.9|153461.9|31
1654508230000|2022-06-06 09:37:10|153555.4|153465.4|153554.9|153464.9|153555.8|153465.8|153552.6|153462.6|23
1654508240000|2022-06-06 09:37:20|153554.5|153464.5|153557.3|153467.3|153557.6|153467.6|153547.4|153457.4|23
1654508250000|2022-06-06 09:37:30|153556.7|153466.7|153562.9|153472.9|153564.7|153474.7|153554.8|153464.8|32
1654508260000|2022-06-06 09:37:40|153565.7|153475.7|153561.2|153471.2|153568.4|153478.4|153561.2|153471.2|33
1654508270000|2022-06-06 09:37:50|153561.3|153471.3|153559.4|153469.4|153562.3|153472.3|153556.2|153466.2|29
1654508280000|2022-06-06 09:38:00|153558.8|153468.8|153562|153472|153565.6|153475.6|153558.4|153468.4|30
1654508290000|2022-06-06 09:38:10|153563|153473|153587.1|153497.1|153593|153503|153559.8|153469.8|21
1654508300000|2022-06-06 09:38:20|153588.1|153498.1|153574.8|153484.8|153591.9|153501.9|153562.2|153472.2|30
1654508310000|2022-06-06 09:38:30|153572.4|153482.4|153568.3|153478.3|153573.4|153483.4|153562.8|153472.8|32
1654508320000|2022-06-06 09:38:40|153568.9|153478.9|153567.2|153477.2|153571.9|153481.9|153564.8|153474.8|28
1654508330000|2022-06-06 09:38:50|153567.7|153477.7|153594.7|153504.7|153600.2|153510.2|153567.7|153477.7|34
1654508340000|2022-06-06 09:39:00|153594.1|153504.1|153594.1|153504.1|153597.7|153507.7|153593.9|153503.9|27
1654508350000|2022-06-06 09:39:10|153595.7|153505.7|153594.9|153504.9|153598|153508|153594.9|153504.9|20
1654508360000|2022-06-06 09:39:20|153595|153505|153590.6|153500.6|153595.1|153505.1|153589.9|153499.9|24
1654508370000|2022-06-06 09:39:30|153591.6|153501.6|153591.6|153501.6|153593.9|153503.9|153589.5|153499.5|24
1654508380000|2022-06-06 09:39:40|153588|153498|153594.9|153504.9|153599.7|153509.7|153588|153498|31
1654508390000|2022-06-06 09:39:50|153593.9|153503.9|153597.1|153507.1|153600.3|153510.3|153593.3|153503.3|26
1654508400000|2022-06-06 09:40:00|153597.3|153507.3|153672.5|153582.5|153675.9|153585.9|153597.2|153507.2|33
1654508410000|2022-06-06 09:40:10|153674|153584|153670.3|153580.3|153674.6|153584.6|153668.5|153578.5|26
1654508420000|2022-06-06 09:40:20|153670.4|153580.4|153670.8|153580.8|153672.2|153582.2|153668.5|153578.5|17
1654508430000|2022-06-06 09:40:30|153671|153581|153701|153611|153709.2|153619.2|153671|153581|24
1654508440000|2022-06-06 09:40:40|153706.4|153616.4|153701.7|153611.7|153708.6|153618.6|153696.6|153606.6|28
1654508450000|2022-06-06 09:40:50|153697.4|153607.4|153703.5|153613.5|153703.5|153613.5|153690.8|153600.8|23
1654508460000|2022-06-06 09:41:00|153703.3|153613.3|153704.6|153614.6|153707.3|153617.3|153702.4|153612.4|18
1654508470000|2022-06-06 09:41:10|153696.7|153606.7|153751.4|153661.4|153757.1|153667.1|153696.7|153606.7|24
1654508480000|2022-06-06 09:41:20|153750.5|153660.5|153748.7|153658.7|153756.8|153666.8|153746.8|153656.8|20
1654508490000|2022-06-06 09:41:30|153746.3|153656.3|153738.8|153648.8|153751.4|153661.4|153738.8|153648.8|22
1654508500000|2022-06-06 09:41:40|153737.9|153647.9|153740.3|153650.3|153741|153651|153737.9|153647.9|17
1654508510000|2022-06-06 09:41:50|153742.5|153652.5|153736.8|153646.8|153742.5|153652.5|153736.2|153646.2|12
1654508520000|2022-06-06 09:42:00|153738.5|153648.5|153725.9|153635.9|153741|153651|153725.9|153635.9|18
1654508530000|2022-06-06 09:42:10|153726.3|153636.3|153728.7|153638.7|153728.7|153638.7|153724.1|153634.1|25
1654508540000|2022-06-06 09:42:20|153729|153639|153741|153651|153745.5|153655.5|153729|153639|28
1654508550000|2022-06-06 09:42:30|153741.9|153651.9|153746.5|153656.5|153749.5|153659.5|153740.6|153650.6|30
1654508560000|2022-06-06 09:42:40|153746.3|153656.3|153746.9|153656.9|153751.2|153661.2|153745|153655|35
1654508570000|2022-06-06 09:42:50|153748.8|153658.8|153735.6|153645.6|153748.8|153658.8|153734.2|153644.2|24
1654508580000|2022-06-06 09:43:00|153735.7|153645.7|153751.5|153661.5|153752.5|153662.5|153735.6|153645.6|33
1654508590000|2022-06-06 09:43:10|153752.8|153662.8|153736.6|153646.6|153752.8|153662.8|153732.8|153642.8|26
1654508600000|2022-06-06 09:43:20|153740.4|153650.4|153741.2|153651.2|153741.2|153651.2|153736.7|153646.7|17
1654508610000|2022-06-06 09:43:30|153739.9|153649.9|153746.4|153656.4|153747.9|153657.9|153739.9|153649.9|15
1654508620000|2022-06-06 09:43:40|153746.7|153656.7|153738.4|153648.4|153746.7|153656.7|153732.4|153642.4|23
1654508630000|2022-06-06 09:43:50|153740.4|153650.4|153755.1|153665.1|153755.1|153665.1|153739.1|153649.1|31
1654508640000|2022-06-06 09:44:00|153755|153665|153745.5|153655.5|153755.3|153665.3|153743.9|153653.9|19
1654508650000|2022-06-06 09:44:10|153745.8|153655.8|153727.6|153637.6|153750.1|153660.1|153727.6|153637.6|17
1654508660000|2022-06-06 09:44:20|153737.1|153647.1|153737.7|153647.7|153741|153651|153732.1|153642.1|23
1654508670000|2022-06-06 09:44:30|153736.3|153646.3|153734|153644|153739.3|153649.3|153733.7|153643.7|29
1654508680000|2022-06-06 09:44:40|153736|153646|153731.9|153641.9|153736.9|153646.9|153727.7|153637.7|26
1654508690000|2022-06-06 09:44:50|153731.7|153641.7|153738.9|153648.9|153740.2|153650.2|153730.8|153640.8|27
1654508700000|2022-06-06 09:45:00|153738.8|153648.8|153739.4|153649.4|153740.2|153650.2|153737.8|153647.8|12
1654508710000|2022-06-06 09:45:10|153738|153648|153723.6|153633.6|153738|153648|153721.6|153631.6|23
1654508720000|2022-06-06 09:45:20|153722.9|153632.9|153736.2|153646.2|153737.6|153647.6|153719.2|153629.2|25
1654508730000|2022-06-06 09:45:30|153739.7|153649.7|153740.7|153650.7|153743.5|153653.5|153733.8|153643.8|18
1654508740000|2022-06-06 09:45:40|153740.9|153650.9|153743|153653|153746.3|153656.3|153740.9|153650.9|16
1654508750000|2022-06-06 09:45:50|153739.5|153649.5|153735.7|153645.7|153740.1|153650.1|153735.7|153645.7|14
1654508760000|2022-06-06 09:46:00|153735.5|153645.5|153736.2|153646.2|153736.2|153646.2|153734.2|153644.2|8
1654508770000|2022-06-06 09:46:10|153735.6|153645.6|153726.4|153636.4|153737.6|153647.6|153726.4|153636.4|15
1654508780000|2022-06-06 09:46:20|153726|153636|153745.3|153655.3|153749|153659|153725.9|153635.9|23
1654508790000|2022-06-06 09:46:30|153743.4|153653.4|153747.9|153657.9|153751.2|153661.2|153743.4|153653.4|30
1654508800000|2022-06-06 09:46:40|153748.2|153658.2|153730.9|153640.9|153748.8|153658.8|153726|153636|27
1654508810000|2022-06-06 09:46:50|153729.1|153639.1|153729.2|153639.2|153735.3|153645.3|153729|153639|15
1654508820000|2022-06-06 09:47:00|153728.5|153638.5|153735.3|153645.3|153737.3|153647.3|153728.5|153638.5|15
1654508830000|2022-06-06 09:47:10|153734.4|153644.4|153733.7|153643.7|153734.4|153644.4|153732.6|153642.6|7
1654508840000|2022-06-06 09:47:20|153732.4|153642.4|153729.9|153639.9|153738.4|153648.4|153725|153635|13
1654508850000|2022-06-06 09:47:30|153728.8|153638.8|153723.8|153633.8|153732.1|153642.1|153720.4|153630.4|24
1654508860000|2022-06-06 09:47:40|153723.4|153633.4|153725.3|153635.3|153727.7|153637.7|153721.1|153631.1|18
1654508870000|2022-06-06 09:47:50|153725.5|153635.5|153725.7|153635.7|153727|153637|153724.1|153634.1|9
1654508880000|2022-06-06 09:48:00|153725.6|153635.6|153723.7|153633.7|153726.3|153636.3|153719.4|153629.4|17
1654508890000|2022-06-06 09:48:10|153722.2|153632.2|153727.4|153637.4|153728.1|153638.1|153722.1|153632.1|23
1654508900000|2022-06-06 09:48:20|153727.9|153637.9|153741.8|153651.8|153741.8|153651.8|153723.5|153633.5|18
1654508910000|2022-06-06 09:48:30|153739|153649|153728.4|153638.4|153739|153649|153727.1|153637.1|15
1654508920000|2022-06-06 09:48:40|153735|153645|153733.2|153643.2|153737.4|153647.4|153729.8|153639.8|21
1654508930000|2022-06-06 09:48:50|153733|153643|153731.7|153641.7|153733|153643|153729.4|153639.4|13
1654508940000|2022-06-06 09:49:00|153730.4|153640.4|153730|153640|153732.1|153642.1|153727.2|153637.2|16
1654508950000|2022-06-06 09:49:10|153729.8|153639.8|153725.4|153635.4|153729.8|153639.8|153724|153634|13
1654508960000|2022-06-06 09:49:20|153723.7|153633.7|153723.6|153633.6|153725.1|153635.1|153721|153631|14
1654508970000|2022-06-06 09:49:30|153724.8|153634.8|153657.2|153567.2|153725.3|153635.3|153657|153567|31
1654508980000|2022-06-06 09:49:40|153658.4|153568.4|153645.6|153555.6|153658.4|153568.4|153644.3|153554.3|23
1654508990000|2022-06-06 09:49:50|153645.3|153555.3|153667.1|153577.1|153688|153598|153645.3|153555.3|31
1654509000000|2022-06-06 09:50:00|153667.4|153577.4|153647.3|153557.3|153670.5|153580.5|153646.6|153556.6|25
1654509010000|2022-06-06 09:50:10|153647.1|153557.1|153649.3|153559.3|153649.3|153559.3|153645.9|153555.9|16
1654509020000|2022-06-06 09:50:20|153655.9|153565.9|153681.3|153591.3|153681.4|153591.4|153655.9|153565.9|21
1654509030000|2022-06-06 09:50:30|153682.2|153592.2|153668|153578|153682.2|153592.2|153668|153578|30
1654509040000|2022-06-06 09:50:40|153667.9|153577.9|153670.2|153580.2|153678.5|153588.5|153666.6|153576.6|31
1654509050000|2022-06-06 09:50:50|153669.9|153579.9|153686.1|153596.1|153688.1|153598.1|153667.5|153577.5|29
1654509060000|2022-06-06 09:51:00|153685.2|153595.2|153700.4|153610.4|153701|153611|153684.4|153594.4|26
1654509070000|2022-06-06 09:51:10|153700|153610|153699.4|153609.4|153702.1|153612.1|153698.3|153608.3|18
1654509080000|2022-06-06 09:51:20|153700.1|153610.1|153716.2|153626.2|153726.4|153636.4|153697.5|153607.5|23
1654509090000|2022-06-06 09:51:30|153721.2|153631.2|153709.9|153619.9|153721.8|153631.8|153704.9|153614.9|20
1654509100000|2022-06-06 09:51:40|153708.5|153618.5|153708.7|153618.7|153710.3|153620.3|153703.8|153613.8|35
1654509110000|2022-06-06 09:51:50|153707.9|153617.9|153708.7|153618.7|153712.5|153622.5|153707.2|153617.2|28
1654509120000|2022-06-06 09:52:00|153710.2|153620.2|153710.4|153620.4|153711.6|153621.6|153707.2|153617.2|17
1654509130000|2022-06-06 09:52:10|153713|153623|153715.9|153625.9|153718.4|153628.4|153713|153623|10
1654509140000|2022-06-06 09:52:20|153717.5|153627.5|153694|153604|153717.5|153627.5|153681.7|153591.7|20
1654509150000|2022-06-06 09:52:30|153692.9|153602.9|153713.8|153623.8|153713.8|153623.8|153684|153594|27
1654509160000|2022-06-06 09:52:40|153710.8|153620.8|153711.8|153621.8|153711.8|153621.8|153704.8|153614.8|25
1654509170000|2022-06-06 09:52:50|153711.9|153621.9|153711.3|153621.3|153719.3|153629.3|153706|153616|23
1654509180000|2022-06-06 09:53:00|153707.2|153617.2|153715.6|153625.6|153715.9|153625.9|153707.1|153617.1|20
1654509190000|2022-06-06 09:53:10|153719.7|153629.7|153709.4|153619.4|153719.7|153629.7|153707.3|153617.3|26
1654509200000|2022-06-06 09:53:20|153709.1|153619.1|153710.7|153620.7|153714.6|153624.6|153707|153617|28
1654509210000|2022-06-06 09:53:30|153713.4|153623.4|153718|153628|153722.8|153632.8|153711.4|153621.4|35
1654509220000|2022-06-06 09:53:40|153719.8|153629.8|153717.2|153627.2|153720.3|153630.3|153716|153626|27
1654509230000|2022-06-06 09:53:50|153717.1|153627.1|153727.4|153637.4|153730.2|153640.2|153705.1|153615.1|23
1654509240000|2022-06-06 09:54:00|153727|153637|153729.8|153639.8|153731.8|153641.8|153725.7|153635.7|17
1654509250000|2022-06-06 09:54:10|153727.2|153637.2|153726.5|153636.5|153731.2|153641.2|153724.5|153634.5|26
1654509260000|2022-06-06 09:54:20|153725.2|153635.2|153724.2|153634.2|153727.9|153637.9|153722.5|153632.5|20
1654509270000|2022-06-06 09:54:30|153727.5|153637.5|153724.8|153634.8|153729.9|153639.9|153717.3|153627.3|19
1654509280000|2022-06-06 09:54:40|153722.8|153632.8|153723.9|153633.9|153727.9|153637.9|153720.8|153630.8|19
1654509290000|2022-06-06 09:54:50|153725|153635|153734.8|153644.8|153746.3|153656.3|153725|153635|27
1654509300000|2022-06-06 09:55:00|153734.1|153644.1|153663.5|153573.5|153736.2|153646.2|153650.3|153560.3|34
1654509310000|2022-06-06 09:55:10|153662.8|153572.8|153663.4|153573.4|153664.2|153574.2|153661|153571|18
1654509320000|2022-06-06 09:55:20|153660.3|153570.3|153643.7|153553.7|153660.3|153570.3|153639.9|153549.9|22
1654509330000|2022-06-06 09:55:30|153642.9|153552.9|153637.8|153547.8|153647.2|153557.2|153636.4|153546.4|9
1654509340000|2022-06-06 09:55:40|153638.4|153548.4|153638.9|153548.9|153643.9|153553.9|153635.4|153545.4|27
1654509350000|2022-06-06 09:55:50|153638|153548|153632.8|153542.8|153640.9|153550.9|153632.2|153542.2|18
1654509360000|2022-06-06 09:56:00|153634|153544|153629.3|153539.3|153634.1|153544.1|153627.1|153537.1|18
1654509370000|2022-06-06 09:56:10|153630|153540|153563.4|153473.4|153630|153540|153560.6|153470.6|23
1654509380000|2022-06-06 09:56:20|153560.5|153470.5|153559.2|153469.2|153565.4|153475.4|153558|153468|10
1654509390000|2022-06-06 09:56:30|153559.4|153469.4|153563.5|153473.5|153564.3|153474.3|153558.1|153468.1|9
1654509400000|2022-06-06 09:56:40|153565|153475|153564.7|153474.7|153568.6|153478.6|153564.2|153474.2|10
1654509410000|2022-06-06 09:56:50|153565.6|153475.6|153551.1|153461.1|153565.9|153475.9|153544.6|153454.6|19
1654509420000|2022-06-06 09:57:00|153544.1|153454.1|153549.1|153459.1|153551.7|153461.7|153544.1|153454.1|13
1654509430000|2022-06-06 09:57:10|153547.8|153457.8|153547.1|153457.1|153548.2|153458.2|153545.8|153455.8|18
1654509440000|2022-06-06 09:57:20|153546.5|153456.5|153546.5|153456.5|153549.6|153459.6|153543.6|153453.6|22
1654509450000|2022-06-06 09:57:30|153543.2|153453.2|153542.4|153452.4|153544|153454|153541.3|153451.3|13
1654509460000|2022-06-06 09:57:40|153540.7|153450.7|153536.1|153446.1|153545|153455|153523.6|153433.6|19
1654509470000|2022-06-06 09:57:50|153503.7|153413.7|153498.5|153408.5|153503.7|153413.7|153493.4|153403.4|21
1654509480000|2022-06-06 09:58:00|153500.8|153410.8|153499.5|153409.5|153500.8|153410.8|153495.8|153405.8|11
1654509490000|2022-06-06 09:58:10|153500.6|153410.6|153504.9|153414.9|153509|153419|153500.6|153410.6|26
1654509500000|2022-06-06 09:58:20|153505.7|153415.7|153501|153411|153506.6|153416.6|153500.1|153410.1|29
1654509510000|2022-06-06 09:58:30|153500.8|153410.8|153499.2|153409.2|153501|153411|153495.3|153405.3|26
1654509520000|2022-06-06 09:58:40|153500.4|153410.4|153498.3|153408.3|153501.4|153411.4|153497.3|153407.3|24
1654509530000|2022-06-06 09:58:50|153498.7|153408.7|153500.8|153410.8|153503.1|153413.1|153498.7|153408.7|15
1654509540000|2022-06-06 09:59:00|153500.2|153410.2|153502.8|153412.8|153504.3|153414.3|153489.8|153399.8|28
1654509550000|2022-06-06 09:59:10|153504.9|153414.9|153498.7|153408.7|153504.9|153414.9|153497.5|153407.5|17
1654509560000|2022-06-06 09:59:20|153496.7|153406.7|153494.1|153404.1|153497.4|153407.4|153491.6|153401.6|16
1654509570000|2022-06-06 09:59:30|153493.7|153403.7|153493.1|153403.1|153494|153404|153489|153399|17
1654509580000|2022-06-06 09:59:40|153492.8|153402.8|153493.1|153403.1|153496.7|153406.7|153488.5|153398.5|16
1654509590000|2022-06-06 09:59:50|153492|153402|153486|153396|153493.9|153403.9|153484.3|153394.3|22
1654509600000|2022-06-06 10:00:00|153485.8|153395.8|153491|153401|153491.1|153401.1|153475.4|153385.4|33
1654509610000|2022-06-06 10:00:10|153491.8|153401.8|153485.4|153395.4|153492.8|153402.8|153483.9|153393.9|20
1654509620000|2022-06-06 10:00:20|153484.5|153394.5|153486.2|153396.2|153486.2|153396.2|153483.4|153393.4|12
1654509630000|2022-06-06 10:00:30|153486.7|153396.7|153487.9|153397.9|153488.6|153398.6|153486|153396|10
1654509640000|2022-06-06 10:00:40|153487.3|153397.3|153488.7|153398.7|153488.7|153398.7|153485.7|153395.7|6
1654509650000|2022-06-06 10:00:50|153487|153397|153483.2|153393.2|153495|153405|153482.3|153392.3|21
1654509660000|2022-06-06 10:01:00|153486|153396|153474.3|153384.3|153489.7|153399.7|153474.3|153384.3|27
1654509670000|2022-06-06 10:01:10|153477.7|153387.7|153473.4|153383.4|153479.3|153389.3|153468.9|153378.9|30
1654509680000|2022-06-06 10:01:20|153472.6|153382.6|153474.7|153384.7|153476.7|153386.7|153472.1|153382.1|23
1654509690000|2022-06-06 10:01:30|153474.4|153384.4|153476.6|153386.6|153477.9|153387.9|153474.3|153384.3|19
1654509700000|2022-06-06 10:01:40|153473.4|153383.4|153486.1|153396.1|153486.1|153396.1|153471.9|153381.9|28
1654509710000|2022-06-06 10:01:50|153485|153395|153467.6|153377.6|153485|153395|153461.2|153371.2|32
1654509720000|2022-06-06 10:02:00|153469.6|153379.6|153472.3|153382.3|153474.4|153384.4|153466.4|153376.4|25
1654509730000|2022-06-06 10:02:10|153472|153382|153471.7|153381.7|153472.8|153382.8|153466.1|153376.1|25
1654509740000|2022-06-06 10:02:20|153469|153379|153468.9|153378.9|153473.6|153383.6|153465.7|153375.7|33
1654509750000|2022-06-06 10:02:30|153450.8|153360.8|153452.6|153362.6|153455|153365|153441.9|153351.9|29
1654509760000|2022-06-06 10:02:40|153452.1|153362.1|153454.4|153364.4|153456.3|153366.3|153447.9|153357.9|23
1654509770000|2022-06-06 10:02:50|153453.9|153363.9|153477.3|153387.3|153479|153389|153452.8|153362.8|31
1654509780000|2022-06-06 10:03:00|153475.8|153385.8|153473.2|153383.2|153479|153389|153472.7|153382.7|21
1654509790000|2022-06-06 10:03:10|153475.5|153385.5|153476.7|153386.7|153479.7|153389.7|153472.3|153382.3|19
1654509800000|2022-06-06 10:03:20|153476.5|153386.5|153473|153383|153478.2|153388.2|153472.9|153382.9|18
1654509810000|2022-06-06 10:03:30|153473.8|153383.8|153471.1|153381.1|153475|153385|153465.6|153375.6|18
1654509820000|2022-06-06 10:03:40|153470.5|153380.5|153470.4|153380.4|153471.7|153381.7|153469.4|153379.4|23
1654509830000|2022-06-06 10:03:50|153469.9|153379.9|153466.6|153376.6|153470.8|153380.8|153465.7|153375.7|20
1654509840000|2022-06-06 10:04:00|153468.1|153378.1|153464.6|153374.6|153470.7|153380.7|153464.6|153374.6|18
1654509850000|2022-06-06 10:04:10|153462.8|153372.8|153470.6|153380.6|153472.1|153382.1|153462.8|153372.8|25
1654509860000|2022-06-06 10:04:20|153470.7|153380.7|153470.8|153380.8|153470.8|153380.8|153468.8|153378.8|20
1654509870000|2022-06-06 10:04:30|153470.9|153380.9|153473.1|153383.1|153473.1|153383.1|153470.9|153380.9|8
1654509880000|2022-06-06 10:04:40|153473|153383|153478.5|153388.5|153478.5|153388.5|153468.6|153378.6|15
1654509890000|2022-06-06 10:04:50|153476.9|153386.9|153478.2|153388.2|153480.2|153390.2|153476.6|153386.6|21
1654509900000|2022-06-06 10:05:00|153479.2|153389.2|153478|153388|153479.2|153389.2|153473.5|153383.5|17
1654509910000|2022-06-06 10:05:10|153477.8|153387.8|153468.9|153378.9|153479.4|153389.4|153468.9|153378.9|16
1654509920000|2022-06-06 10:05:20|153468.4|153378.4|153473.3|153383.3|153473.3|153383.3|153467.4|153377.4|27
1654509930000|2022-06-06 10:05:30|153472.2|153382.2|153468.6|153378.6|153473.3|153383.3|153468.2|153378.2|19
1654509940000|2022-06-06 10:05:40|153465.9|153375.9|153472.3|153382.3|153472.3|153382.3|153465.9|153375.9|26
1654509950000|2022-06-06 10:05:50|153472.1|153382.1|153471.8|153381.8|153472.7|153382.7|153470.1|153380.1|19
1654509960000|2022-06-06 10:06:00|153472.2|153382.2|153473.8|153383.8|153474.6|153384.6|153471|153381|25
1654509970000|2022-06-06 10:06:10|153473.5|153383.5|153473.8|153383.8|153474.1|153384.1|153472.6|153382.6|21
1654509980000|2022-06-06 10:06:20|153473.7|153383.7|153471.8|153381.8|153475|153385|153469.9|153379.9|23
1654509990000|2022-06-06 10:06:30|153471.4|153381.4|153476.2|153386.2|153476.2|153386.2|153468.3|153378.3|27
1654510000000|2022-06-06 10:06:40|153476.4|153386.4|153476.5|153386.5|153477.7|153387.7|153476.2|153386.2|23
1654510010000|2022-06-06 10:06:50|153476.8|153386.8|153510|153420|153510|153420|153476.8|153386.8|32
1654510020000|2022-06-06 10:07:00|153519.8|153429.8|153534.5|153444.5|153538.9|153448.9|153517.6|153427.6|31
1654510030000|2022-06-06 10:07:10|153534.2|153444.2|153531.2|153441.2|153534.2|153444.2|153528.1|153438.1|28
1654510040000|2022-06-06 10:07:20|153531|153441|153523.2|153433.2|153531|153441|153522.4|153432.4|28
1654510050000|2022-06-06 10:07:30|153523.9|153433.9|153510|153420|153524.2|153434.2|153504.6|153414.6|20
1654510060000|2022-06-06 10:07:40|153509|153419|153512.6|153422.6|153515|153425|153509|153419|30
1654510070000|2022-06-06 10:07:50|153513.1|153423.1|153516.5|153426.5|153518.4|153428.4|153512.4|153422.4|30
1654510080000|2022-06-06 10:08:00|153514.9|153424.9|153518.9|153428.9|153519.1|153429.1|153513.9|153423.9|27
1654510090000|2022-06-06 10:08:10|153522.1|153432.1|153521.4|153431.4|153525.7|153435.7|153517.6|153427.6|28
1654510100000|2022-06-06 10:08:20|153521.2|153431.2|153511.7|153421.7|153521.2|153431.2|153507.2|153417.2|15
1654510110000|2022-06-06 10:08:30|153508.5|153418.5|153507.4|153417.4|153524.4|153434.4|153507.4|153417.4|24
1654510120000|2022-06-06 10:08:40|153501.3|153411.3|153501.6|153411.6|153507.9|153417.9|153498.8|153408.8|30
1654510130000|2022-06-06 10:08:50|153502.7|153412.7|153434.9|153344.9|153504|153414|153432.2|153342.2|29
1654510140000|2022-06-06 10:09:00|153435.3|153345.3|153454.3|153364.3|153454.3|153364.3|153426.3|153336.3|18
1654510150000|2022-06-06 10:09:10|153452.9|153362.9|153459.6|153369.6|153461.3|153371.3|153452.9|153362.9|19
1654510160000|2022-06-06 10:09:20|153459.8|153369.8|153459.8|153369.8|153464.4|153374.4|153458.2|153368.2|13
1654510170000|2022-06-06 10:09:30|153461.1|153371.1|153491.2|153401.2|153491.6|153401.6|153461.1|153371.1|22
1654510180000|2022-06-06 10:09:40|153490.7|153400.7|153471.6|153381.6|153492.1|153402.1|153471.6|153381.6|24
1654510190000|2022-06-06 10:09:50|153472.8|153382.8|153473.9|153383.9|153474|153384|153470.7|153380.7|13
1654510200000|2022-06-06 10:10:00|153473.2|153383.2|153471.7|153381.7|153476|153386|153471.7|153381.7|7
1654510210000|2022-06-06 10:10:10|153472.5|153382.5|153467.1|153377.1|153472.7|153382.7|153461|153371|11
1654510220000|2022-06-06 10:10:20|153465.7|153375.7|153464.3|153374.3|153465.8|153375.8|153462.8|153372.8|17
1654510230000|2022-06-06 10:10:30|153465.2|153375.2|153467.1|153377.1|153469.9|153379.9|153459.6|153369.6|20
1654510240000|2022-06-06 10:10:40|153464.8|153374.8|153474.3|153384.3|153475.1|153385.1|153464.5|153374.5|25
1654510250000|2022-06-06 10:10:50|153473.1|153383.1|153469.8|153379.8|153475.3|153385.3|153469.5|153379.5|18
1654510260000|2022-06-06 10:11:00|153465.9|153375.9|153461.6|153371.6|153465.9|153375.9|153453.7|153363.7|22
1654510270000|2022-06-06 10:11:10|153461.3|153371.3|153460.8|153370.8|153463.2|153373.2|153460.1|153370.1|22
1654510280000|2022-06-06 10:11:20|153454.3|153364.3|153386.6|153296.6|153454.3|153364.3|153380.6|153290.6|26
1654510290000|2022-06-06 10:11:30|153387.6|153297.6|153387.3|153297.3|153388|153298|153384.1|153294.1|14
1654510300000|2022-06-06 10:11:40|153387.7|153297.7|153390.5|153300.5|153390.5|153300.5|153383.6|153293.6|14
1654510310000|2022-06-06 10:11:50|153390.2|153300.2|153444.1|153354.1|153446.2|153356.2|153389.3|153299.3|22
1654510320000|2022-06-06 10:12:00|153446|153356|153447.3|153357.3|153448.7|153358.7|153443.2|153353.2|16
1654510330000|2022-06-06 10:12:10|153445.9|153355.9|153447.2|153357.2|153447.7|153357.7|153445.9|153355.9|11
1654510340000|2022-06-06 10:12:20|153447.8|153357.8|153447.6|153357.6|153448.9|153358.9|153443.8|153353.8|14
1654510350000|2022-06-06 10:12:30|153448.2|153358.2|153451.4|153361.4|153452|153362|153445.4|153355.4|22
1654510360000|2022-06-06 10:12:40|153450.8|153360.8|153450.4|153360.4|153452|153362|153450.4|153360.4|8
1654510370000|2022-06-06 10:12:50|153450.1|153360.1|153450.1|153360.1|153450.4|153360.4|153450.1|153360.1|3
1654510380000|2022-06-06 10:13:00|153449.6|153359.6|153481.4|153391.4|153482|153392|153449.6|153359.6|21
1654510390000|2022-06-06 10:13:10|153480.9|153390.9|153480.5|153390.5|153482|153392|153479.3|153389.3|5
1654510400000|2022-06-06 10:13:20|153481.3|153391.3|153478.6|153388.6|153481.3|153391.3|153478.6|153388.6|9
1654510410000|2022-06-06 10:13:30|153478.7|153388.7|153490.2|153400.2|153490.2|153400.2|153477.7|153387.7|11
1654510420000|2022-06-06 10:13:40|153486.4|153396.4|153485.8|153395.8|153494.1|153404.1|153479.5|153389.5|14
1654510430000|2022-06-06 10:13:50|153485.2|153395.2|153490.2|153400.2|153493.5|153403.5|153485.2|153395.2|12
1654510440000|2022-06-06 10:14:00|153489.5|153399.5|153487.7|153397.7|153489.8|153399.8|153487.7|153397.7|11
1654510450000|2022-06-06 10:14:10|153487.5|153397.5|153488|153398|153489.2|153399.2|153487|153397|9
1654510460000|2022-06-06 10:14:20|153488.5|153398.5|153488.1|153398.1|153488.5|153398.5|153483.8|153393.8|14
1654510470000|2022-06-06 10:14:30|153490.1|153400.1|153481|153391|153490.1|153400.1|153481|153391|15
1654510480000|2022-06-06 10:14:40|153481.1|153391.1|153482.9|153392.9|153490.8|153400.8|153479.6|153389.6|18
1654510490000|2022-06-06 10:14:50|153489|153399|153528.4|153438.4|153532.3|153442.3|153489|153399|27
1654510500000|2022-06-06 10:15:00|153534.2|153444.2|153522.2|153432.2|153540.9|153450.9|153518.1|153428.1|27
1654510510000|2022-06-06 10:15:10|153524|153434|153531.3|153441.3|153534|153444|153519.9|153429.9|19
1654510520000|2022-06-06 10:15:20|153531|153441|153528.8|153438.8|153532.2|153442.2|153527|153437|15
1654510530000|2022-06-06 10:15:30|153528.2|153438.2|153526.9|153436.9|153529.6|153439.6|153526.9|153436.9|11
1654510540000|2022-06-06 10:15:40|153527.3|153437.3|153525.1|153435.1|153529.6|153439.6|153523.3|153433.3|12
1654510550000|2022-06-06 10:15:50|153523.4|153433.4|153525.1|153435.1|153525.1|153435.1|153521.8|153431.8|19
1654510560000|2022-06-06 10:16:00|153525.4|153435.4|153522.1|153432.1|153525.4|153435.4|153514.1|153424.1|29
1654510570000|2022-06-06 10:16:10|153522|153432|153522.6|153432.6|153524.6|153434.6|153521.6|153431.6|16
1654510580000|2022-06-06 10:16:20|153519|153429|153523|153433|153523|153433|153518.2|153428.2|16
1654510590000|2022-06-06 10:16:30|153522.7|153432.7|153515.1|153425.1|153522.7|153432.7|153515.1|153425.1|22
1654510600000|2022-06-06 10:16:40|153516.2|153426.2|153506.8|153416.8|153516.2|153426.2|153506.4|153416.4|23
1654510610000|2022-06-06 10:16:50|153506.1|153416.1|153520.7|153430.7|153521.5|153431.5|153504.7|153414.7|22
1654510620000|2022-06-06 10:17:00|153521|153431|153509.5|153419.5|153523.1|153433.1|153509.5|153419.5|24
1654510630000|2022-06-06 10:17:10|153509|153419|153516.1|153426.1|153516.9|153426.9|153508.8|153418.8|14
1654510640000|2022-06-06 10:17:20|153516.2|153426.2|153518.6|153428.6|153518.6|153428.6|153515.7|153425.7|13
1654510650000|2022-06-06 10:17:30|153516.7|153426.7|153517|153427|153518|153428|153516.1|153426.1|11
1654510660000|2022-06-06 10:17:40|153516.9|153426.9|153513.2|153423.2|153516.9|153426.9|153513.2|153423.2|10
1654510670000|2022-06-06 10:17:50|153515.9|153425.9|153512.8|153422.8|153518|153428|153506.7|153416.7|16
1654510680000|2022-06-06 10:18:00|153513.9|153423.9|153493.4|153403.4|153515|153425|153493.4|153403.4|19
1654510690000|2022-06-06 10:18:10|153493|153403|153498.7|153408.7|153500.3|153410.3|153493|153403|14
1654510700000|2022-06-06 10:18:20|153500.6|153410.6|153500.3|153410.3|153505.4|153415.4|153497.1|153407.1|19
1654510710000|2022-06-06 10:18:30|153501.8|153411.8|153479.3|153389.3|153507.6|153417.6|153478.9|153388.9|19
1654510720000|2022-06-06 10:18:40|153482.2|153392.2|153487.4|153397.4|153489.1|153399.1|153476.2|153386.2|21
1654510730000|2022-06-06 10:18:50|153488.2|153398.2|153487.6|153397.6|153491.5|153401.5|153485.2|153395.2|19
1654510740000|2022-06-06 10:19:00|153486.9|153396.9|153484.7|153394.7|153486.9|153396.9|153484.3|153394.3|14
1654510750000|2022-06-06 10:19:10|153486.2|153396.2|153483.3|153393.3|153486.7|153396.7|153483.3|153393.3|5
1654510760000|2022-06-06 10:19:20|153489|153399|153490.4|153400.4|153497|153407|153481.6|153391.6|22
1654510770000|2022-06-06 10:19:30|153491.5|153401.5|153493.1|153403.1|153494.6|153404.6|153487.6|153397.6|17
1654510780000|2022-06-06 10:19:40|153492.1|153402.1|153505|153415|153508.3|153418.3|153491.7|153401.7|22
1654510790000|2022-06-06 10:19:50|153502.4|153412.4|153488.1|153398.1|153502.4|153412.4|153484.2|153394.2|27
1654510800000|2022-06-06 10:20:00|153487.3|153397.3|153482.1|153392.1|153491.1|153401.1|153479.6|153389.6|27
1654510810000|2022-06-06 10:20:10|153481|153391|153462.9|153372.9|153482|153392|153460.4|153370.4|24
1654510820000|2022-06-06 10:20:20|153464.6|153374.6|153459.6|153369.6|153466.4|153376.4|153459|153369|18
1654510830000|2022-06-06 10:20:30|153459.4|153369.4|153460.5|153370.5|153461.9|153371.9|153458.7|153368.7|17
1654510840000|2022-06-06 10:20:40|153459.6|153369.6|153470.4|153380.4|153470.4|153380.4|153459.1|153369.1|13
1654510850000|2022-06-06 10:20:50|153471.8|153381.8|153474.6|153384.6|153475.1|153385.1|153470.9|153380.9|18
1654510860000|2022-06-06 10:21:00|153474.5|153384.5|153471.7|153381.7|153475.2|153385.2|153471.7|153381.7|9
1654510870000|2022-06-06 10:21:10|153471|153381|153472|153382|153472.6|153382.6|153471|153381|8
1654510880000|2022-06-06 10:21:20|153473.4|153383.4|153476.4|153386.4|153476.4|153386.4|153472.6|153382.6|11
1654510890000|2022-06-06 10:21:30|153474.8|153384.8|153471.6|153381.6|153483.6|153393.6|153469.7|153379.7|18
1654510900000|2022-06-06 10:21:40|153475.3|153385.3|153468.6|153378.6|153482.5|153392.5|153468.6|153378.6|19
1654510910000|2022-06-06 10:21:50|153471.4|153381.4|153468.6|153378.6|153472|153382|153467.8|153377.8|15
1654510920000|2022-06-06 10:22:00|153470.9|153380.9|153382.4|153292.4|153470.9|153380.9|153380.7|153290.7|26
1654510930000|2022-06-06 10:22:10|153382.9|153292.9|153376.4|153286.4|153382.9|153292.9|153376.4|153286.4|15
1654510940000|2022-06-06 10:22:20|153378.3|153288.3|153375.8|153285.8|153378.3|153288.3|153375.8|153285.8|12
1654510950000|2022-06-06 10:22:30|153376.1|153286.1|153376.5|153286.5|153378.1|153288.1|153376.1|153286.1|12
1654510960000|2022-06-06 10:22:40|153376.4|153286.4|153354.5|153264.5|153378.6|153288.6|153354.5|153264.5|27
1654510970000|2022-06-06 10:22:50|153357.4|153267.4|153367.3|153277.3|153367.3|153277.3|153353.4|153263.4|27
1654510980000|2022-06-06 10:23:00|153366.6|153276.6|153356.1|153266.1|153366.6|153276.6|153355|153265|26
1654510990000|2022-06-06 10:23:10|153357.2|153267.2|153359.8|153269.8|153364.7|153274.7|153355|153265|29
1654511000000|2022-06-06 10:23:20|153357.4|153267.4|153356.5|153266.5|153366.7|153276.7|153356|153266|24
1654511010000|2022-06-06 10:23:30|153352.5|153262.5|153346.2|153256.2|153353.8|153263.8|153346.2|153256.2|15
1654511020000|2022-06-06 10:23:40|153346|153256|153345|153255|153348.8|153258.8|153340|153250|12
1654511030000|2022-06-06 10:23:50|153344.9|153254.9|153340.7|153250.7|153344.9|153254.9|153339.9|153249.9|6
1654511040000|2022-06-06 10:24:00|153341.6|153251.6|153338.5|153248.5|153342.6|153252.6|153338|153248|13
1654511050000|2022-06-06 10:24:10|153340.4|153250.4|153337.8|153247.8|153340.4|153250.4|153337.8|153247.8|5
1654511060000|2022-06-06 10:24:20|153337.9|153247.9|153338.5|153248.5|153339.4|153249.4|153337.8|153247.8|5
1654511070000|2022-06-06 10:24:30|153345.1|153255.1|153347|153257|153348.7|153258.7|153342.6|153252.6|23
1654511080000|2022-06-06 10:24:40|153347.5|153257.5|153373|153283|153377.3|153287.3|153345|153255|21
1654511090000|2022-06-06 10:24:50|153372.1|153282.1|153376.1|153286.1|153378.2|153288.2|153372.1|153282.1|26
1654511100000|2022-06-06 10:25:00|153377|153287|153374.1|153284.1|153377|153287|153369.3|153279.3|26
1654511110000|2022-06-06 10:25:10|153373.9|153283.9|153371.9|153281.9|153373.9|153283.9|153368.6|153278.6|17
1654511120000|2022-06-06 10:25:20|153372.7|153282.7|153366.6|153276.6|153372.7|153282.7|153366.5|153276.5|24
1654511130000|2022-06-06 10:25:30|153366.2|153276.2|153374.8|153284.8|153380.8|153290.8|153365.5|153275.5|22
1654511140000|2022-06-06 10:25:40|153379|153289|153375.9|153285.9|153379.2|153289.2|153371.3|153281.3|20
1654511150000|2022-06-06 10:25:50|153375.8|153285.8|153365|153275|153376.1|153286.1|153364.4|153274.4|21
1654511160000|2022-06-06 10:26:00|153365.5|153275.5|153364.6|153274.6|153368.1|153278.1|153362.9|153272.9|16
1654511170000|2022-06-06 10:26:10|153365.8|153275.8|153367.9|153277.9|153371.7|153281.7|153363.4|153273.4|17
1654511180000|2022-06-06 10:26:20|153369.7|153279.7|153363.2|153273.2|153369.7|153279.7|153361.8|153271.8|16
1654511190000|2022-06-06 10:26:30|153361.9|153271.9|153362.9|153272.9|153370.2|153280.2|153361.2|153271.2|27
1654511200000|2022-06-06 10:26:40|153363|153273|153371.9|153281.9|153374.1|153284.1|153361.9|153271.9|20
1654511210000|2022-06-06 10:26:50|153370.9|153280.9|153370.8|153280.8|153372|153282|153370.3|153280.3|11
1654511220000|2022-06-06 10:27:00|153370.9|153280.9|153390.4|153300.4|153394.2|153304.2|153370.9|153280.9|24
1654511230000|2022-06-06 10:27:10|153391.3|153301.3|153395.7|153305.7|153396.3|153306.3|153389.6|153299.6|16
1654511240000|2022-06-06 10:27:20|153391.1|153301.1|153391.3|153301.3|153391.6|153301.6|153390.1|153300.1|6
1654511250000|2022-06-06 10:27:30|153391.4|153301.4|153389.1|153299.1|153391.4|153301.4|153385.3|153295.3|26
1654511260000|2022-06-06 10:27:40|153389.9|153299.9|153389.7|153299.7|153390.3|153300.3|153385.6|153295.6|17
1654511270000|2022-06-06 10:27:50|153389.8|153299.8|153389.1|153299.1|153390|153300|153383.8|153293.8|19
1654511280000|2022-06-06 10:28:00|153389.8|153299.8|153391.4|153301.4|153393.8|153303.8|153387.8|153297.8|23
1654511290000|2022-06-06 10:28:10|153392.1|153302.1|153392.2|153302.2|153398.2|153308.2|153387.3|153297.3|23
1654511300000|2022-06-06 10:28:20|153392.5|153302.5|153387.9|153297.9|153392.5|153302.5|153381.9|153291.9|20
1654511310000|2022-06-06 10:28:30|153388.3|153298.3|153383.7|153293.7|153388.7|153298.7|153382.5|153292.5|16
1654511320000|2022-06-06 10:28:40|153384|153294|153388.1|153298.1|153391.6|153301.6|153383.7|153293.7|15
1654511330000|2022-06-06 10:28:50|153445|153355|153446|153356|153446.2|153356.2|153424.9|153334.9|19
1654511340000|2022-06-06 10:29:00|153445.6|153355.6|153431.8|153341.8|153445.6|153355.6|153426.1|153336.1|18
1654511350000|2022-06-06 10:29:10|153429.1|153339.1|153440.5|153350.5|153447.1|153357.1|153428.5|153338.5|18
1654511360000|2022-06-06 10:29:20|153439.9|153349.9|153435.5|153345.5|153441.7|153351.7|153434.8|153344.8|12
1654511370000|2022-06-06 10:29:30|153436.3|153346.3|153436.5|153346.5|153439|153349|153432.1|153342.1|16
1654511380000|2022-06-06 10:29:40|153436.1|153346.1|153438.5|153348.5|153444.1|153354.1|153435.1|153345.1|16
1654511390000|2022-06-06 10:29:50|153438|153348|153440.2|153350.2|153444|153354|153432|153342|14
1654511400000|2022-06-06 10:30:00|153438.6|153348.6|153437.3|153347.3|153442|153352|153434.3|153344.3|25
1654511410000|2022-06-06 10:30:10|153437.6|153347.6|153441.3|153351.3|153444.3|153354.3|153437.6|153347.6|20
1654511420000|2022-06-06 10:30:20|153441.5|153351.5|153436.2|153346.2|153442.9|153352.9|153433.3|153343.3|8
1654511430000|2022-06-06 10:30:30|153446.9|153356.9|153433.8|153343.8|153446.9|153356.9|153417.7|153327.7|22
1654511440000|2022-06-06 10:30:40|153434.9|153344.9|153441.1|153351.1|153443.1|153353.1|153434.9|153344.9|19
1654511450000|2022-06-06 10:30:50|153441.9|153351.9|153481.5|153391.5|153482.4|153392.4|153439.4|153349.4|19
1654511460000|2022-06-06 10:31:00|153480.9|153390.9|153477.6|153387.6|153482.7|153392.7|153475.1|153385.1|23
1654511470000|2022-06-06 10:31:10|153477.5|153387.5|153460.1|153370.1|153478|153388|153443.2|153353.2|28
1654511480000|2022-06-06 10:31:20|153455|153365|153470.4|153380.4|153472.2|153382.2|153455|153365|22
1654511490000|2022-06-06 10:31:30|153471.2|153381.2|153459.8|153369.8|153471.2|153381.2|153454.2|153364.2|12
1654511500000|2022-06-06 10:31:40|153460|153370|153377.4|153287.4|153460|153370|153353.4|153263.4|24
1654511510000|2022-06-06 10:31:50|153381.4|153291.4|153381.5|153291.5|153387.4|153297.4|153378.6|153288.6|15
1654511520000|2022-06-06 10:32:00|153383.6|153293.6|153384.5|153294.5|153386.9|153296.9|153382.4|153292.4|15
1654511530000|2022-06-06 10:32:10|153382|153292|153392.3|153302.3|153392.3|153302.3|153382|153292|15
1654511540000|2022-06-06 10:32:20|153393.2|153303.2|153391.2|153301.2|153395.9|153305.9|153388.1|153298.1|17
1654511550000|2022-06-06 10:32:30|153395.8|153305.8|153394.4|153304.4|153395.8|153305.8|153392.5|153302.5|13
1654511560000|2022-06-06 10:32:40|153393.3|153303.3|153397.1|153307.1|153397.1|153307.1|153387.3|153297.3|20
1654511570000|2022-06-06 10:32:50|153397|153307|153390.9|153300.9|153398|153308|153390.7|153300.7|26
1654511580000|2022-06-06 10:33:00|153390.6|153300.6|153395.8|153305.8|153398|153308|153390.6|153300.6|30
1654511590000|2022-06-06 10:33:10|153395.5|153305.5|153391.5|153301.5|153397.9|153307.9|153390.6|153300.6|18
1654511600000|2022-06-06 10:33:20|153393.1|153303.1|153390.6|153300.6|153395.3|153305.3|153386.5|153296.5|23
1654511610000|2022-06-06 10:33:30|153389.4|153299.4|153387.4|153297.4|153389.7|153299.7|153385.2|153295.2|14
1654511620000|2022-06-06 10:33:40|153388.6|153298.6|153384.2|153294.2|153397.7|153307.7|153377.1|153287.1|24
1654511630000|2022-06-06 10:33:50|153387.5|153297.5|153397.6|153307.6|153397.7|153307.7|153387.5|153297.5|18
1654511640000|2022-06-06 10:34:00|153398|153308|153404.8|153314.8|153420.7|153330.7|153398|153308|28
1654511650000|2022-06-06 10:34:10|153402.7|153312.7|153404|153314|153404|153314|153401.5|153311.5|15
1654511660000|2022-06-06 10:34:20|153404.6|153314.6|153406.7|153316.7|153407.5|153317.5|153403.2|153313.2|20
1654511670000|2022-06-06 10:34:30|153409|153319|153406.5|153316.5|153409.8|153319.8|153403.7|153313.7|22
1654511680000|2022-06-06 10:34:40|153405.5|153315.5|153404.3|153314.3|153406.2|153316.2|153401.4|153311.4|26
1654511690000|2022-06-06 10:34:50|153404.5|153314.5|153398.8|153308.8|153408.5|153318.5|153398.8|153308.8|21
1654511700000|2022-06-06 10:35:00|153403.8|153313.8|153407.5|153317.5|153408.5|153318.5|153402.7|153312.7|20
1654511710000|2022-06-06 10:35:10|153405.2|153315.2|153429|153339|153429.6|153339.6|153400.3|153310.3|24
1654511720000|2022-06-06 10:35:20|153430.7|153340.7|153436.7|153346.7|153437.6|153347.6|153427.9|153337.9|37
1654511730000|2022-06-06 10:35:30|153436.1|153346.1|153436.5|153346.5|153439|153349|153433.7|153343.7|26
1654511740000|2022-06-06 10:35:40|153435.9|153345.9|153454.6|153364.6|153454.6|153364.6|153435.8|153345.8|23
1654511750000|2022-06-06 10:35:50|153454.5|153364.5|153453|153363|153456.4|153366.4|153452.1|153362.1|14
1654511760000|2022-06-06 10:36:00|153452.2|153362.2|153485.1|153395.1|153495|153405|153451.1|153361.1|30
1654511770000|2022-06-06 10:36:10|153485.6|153395.6|153495.3|153405.3|153495.3|153405.3|153483.4|153393.4|25
1654511780000|2022-06-06 10:36:20|153501.1|153411.1|153494.7|153404.7|153502.4|153412.4|153489.7|153399.7|32
1654511790000|2022-06-06 10:36:30|153493.8|153403.8|153509.6|153419.6|153519.3|153429.3|153492.6|153402.6|35
1654511800000|2022-06-06 10:36:40|153509.7|153419.7|153505.5|153415.5|153510.1|153420.1|153499.9|153409.9|27
1654511810000|2022-06-06 10:36:50|153505.1|153415.1|153512.1|153422.1|153512.8|153422.8|153502.3|153412.3|26
1654511820000|2022-06-06 10:37:00|153511.7|153421.7|153516.5|153426.5|153522.9|153432.9|153510.3|153420.3|30
1654511830000|2022-06-06 10:37:10|153523.1|153433.1|153541.6|153451.6|153571.3|153481.3|153516.6|153426.6|34
1654511840000|2022-06-06 10:37:20|153540.8|153450.8|153552.9|153462.9|153554.9|153464.9|153539.4|153449.4|26
1654511850000|2022-06-06 10:37:30|153554.3|153464.3|153545|153455|153554.5|153464.5|153543.1|153453.1|33
1654511860000|2022-06-06 10:37:40|153545.4|153455.4|153520.2|153430.2|153546.2|153456.2|153520.2|153430.2|26
1654511870000|2022-06-06 10:37:50|153521.3|153431.3|153510.7|153420.7|153521.3|153431.3|153504.5|153414.5|20
1654511880000|2022-06-06 10:38:00|153511.2|153421.2|153522.7|153432.7|153525|153435|153509.1|153419.1|17
1654511890000|2022-06-06 10:38:10|153522.8|153432.8|153517.3|153427.3|153522.8|153432.8|153517|153427|12
1654511900000|2022-06-06 10:38:20|153516.6|153426.6|153518|153428|153518.3|153428.3|153516.2|153426.2|10
1654511910000|2022-06-06 10:38:30|153518.5|153428.5|153518.5|153428.5|153520|153430|153518.5|153428.5|13
1654511920000|2022-06-06 10:38:40|153521.4|153431.4|153519.1|153429.1|153521.4|153431.4|153518.8|153428.8|13
1654511930000|2022-06-06 10:38:50|153519.2|153429.2|153537.3|153447.3|153542.9|153452.9|153518.1|153428.1|23
1654511940000|2022-06-06 10:39:00|153536.5|153446.5|153553.8|153463.8|153559.1|153469.1|153534.9|153444.9|31
1654511950000|2022-06-06 10:39:10|153554.7|153464.7|153570.7|153480.7|153580|153490|153554.2|153464.2|32
1654511960000|2022-06-06 10:39:20|153571.9|153481.9|153577.7|153487.7|153583.3|153493.3|153567.4|153477.4|28
1654511970000|2022-06-06 10:39:30|153576.3|153486.3|153582.5|153492.5|153583.7|153493.7|153575.7|153485.7|24
1654511980000|2022-06-06 10:39:40|153576.9|153486.9|153577.1|153487.1|153580|153490|153574.5|153484.5|20
1654511990000|2022-06-06 10:39:50|153577.7|153487.7|153574.2|153484.2|153579.8|153489.8|153569|153479|35
1654512000000|2022-06-06 10:40:00|153572.9|153482.9|153572|153482|153575.1|153485.1|153565.1|153475.1|24
1654512010000|2022-06-06 10:40:10|153571.6|153481.6|153571.5|153481.5|153583.1|153493.1|153554|153464|29
1654512020000|2022-06-06 10:40:20|153568.4|153478.4|153568|153478|153574|153484|153559.2|153469.2|17
1654512030000|2022-06-06 10:40:30|153567.2|153477.2|153565.5|153475.5|153569.7|153479.7|153565.5|153475.5|15
1654512040000|2022-06-06 10:40:40|153565.4|153475.4|153576.1|153486.1|153576.4|153486.4|153564.2|153474.2|15
1654512050000|2022-06-06 10:40:50|153574.5|153484.5|153571.7|153481.7|153575.5|153485.5|153570.5|153480.5|19
1654512060000|2022-06-06 10:41:00|153570|153480|153574.3|153484.3|153579.7|153489.7|153569.5|153479.5|27
1654512070000|2022-06-06 10:41:10|153574.2|153484.2|153574.8|153484.8|153580.9|153490.9|153574.2|153484.2|23
1654512080000|2022-06-06 10:41:20|153582.5|153492.5|153575.5|153485.5|153582.5|153492.5|153575.2|153485.2|21
1654512090000|2022-06-06 10:41:30|153575.8|153485.8|153581.8|153491.8|153582.5|153492.5|153574.7|153484.7|26
1654512100000|2022-06-06 10:41:40|153585.8|153495.8|153581|153491|153588|153498|153580.9|153490.9|30
1654512110000|2022-06-06 10:41:50|153580.1|153490.1|153593.2|153503.2|153596.3|153506.3|153580.1|153490.1|19
1654512120000|2022-06-06 10:42:00|153593.4|153503.4|153574.4|153484.4|153595.3|153505.3|153568.6|153478.6|24
1654512130000|2022-06-06 10:42:10|153575.9|153485.9|153568.4|153478.4|153575.9|153485.9|153561.4|153471.4|18
1654512140000|2022-06-06 10:42:20|153568.6|153478.6|153566.2|153476.2|153576.3|153486.3|153566.2|153476.2|20
1654512150000|2022-06-06 10:42:30|153565.9|153475.9|153568.4|153478.4|153571.9|153481.9|153565.9|153475.9|8
1654512160000|2022-06-06 10:42:40|153567.7|153477.7|153569.2|153479.2|153571.8|153481.8|153567.7|153477.7|8
1654512170000|2022-06-06 10:42:50|153568.4|153478.4|153569.8|153479.8|153572|153482|153567.3|153477.3|13
1654512180000|2022-06-06 10:43:00|153570.9|153480.9|153569.7|153479.7|153571.2|153481.2|153566.9|153476.9|7
1654512190000|2022-06-06 10:43:10|153569.4|153479.4|153563.7|153473.7|153570.1|153480.1|153562.4|153472.4|14
1654512200000|2022-06-06 10:43:20|153568.4|153478.4|153568.1|153478.1|153570.4|153480.4|153562.5|153472.5|9
1654512210000|2022-06-06 10:43:30|153570.8|153480.8|153571.4|153481.4|153573.7|153483.7|153567.7|153477.7|4
1654512220000|2022-06-06 10:43:40|153565.7|153475.7|153569.5|153479.5|153569.6|153479.6|153565.7|153475.7|7
1654512230000|2022-06-06 10:43:50|153572|153482|153576|153486|153578.4|153488.4|153564.8|153474.8|16
1654512240000|2022-06-06 10:44:00|153576.7|153486.7|153575.5|153485.5|153578.2|153488.2|153573|153483|15
1654512250000|2022-06-06 10:44:10|153575.2|153485.2|153574.7|153484.7|153579.4|153489.4|153574.2|153484.2|14
1654512260000|2022-06-06 10:44:20|153575.8|153485.8|153517.1|153427.1|153578|153488|153514.7|153424.7|15
1654512270000|2022-06-06 10:44:30|153523.5|153433.5|153461.4|153371.4|153523.5|153433.5|153454.2|153364.2|22
1654512280000|2022-06-06 10:44:40|153460.3|153370.3|153467|153377|153467|153377|153458|153368|14
1654512290000|2022-06-06 10:44:50|153465.3|153375.3|153471.8|153381.8|153480.9|153390.9|153465.3|153375.3|20
1654512300000|2022-06-06 10:45:00|153470.2|153380.2|153471.3|153381.3|153478.3|153388.3|153469.4|153379.4|30
1654512310000|2022-06-06 10:45:10|153477.3|153387.3|153472.6|153382.6|153477.3|153387.3|153467.3|153377.3|14
1654512320000|2022-06-06 10:45:20|153468.8|153378.8|153471.1|153381.1|153471.3|153381.3|153468.8|153378.8|20
1654512330000|2022-06-06 10:45:30|153471.6|153381.6|153478.6|153388.6|153490.5|153400.5|153471.3|153381.3|33
1654512340000|2022-06-06 10:45:40|153473.7|153383.7|153468.8|153378.8|153476.9|153386.9|153465.8|153375.8|21
1654512350000|2022-06-06 10:45:50|153466.2|153376.2|153441.6|153351.6|153468.8|153378.8|153438.4|153348.4|20
1654512360000|2022-06-06 10:46:00|153437.6|153347.6|153441.1|153351.1|153453|153363|153434.6|153344.6|31
1654512370000|2022-06-06 10:46:10|153441.6|153351.6|153453.9|153363.9|153463.8|153373.8|153441.6|153351.6|15
1654512380000|2022-06-06 10:46:20|153453|153363|153456.3|153366.3|153461|153371|153453|153363|22
1654512390000|2022-06-06 10:46:30|153438.8|153348.8|153412|153322|153438.8|153348.8|153403.4|153313.4|27
1654512400000|2022-06-06 10:46:40|153407.6|153317.6|153407.8|153317.8|153409.5|153319.5|153405|153315|15
1654512410000|2022-06-06 10:46:50|153406.9|153316.9|153414.6|153324.6|153423.5|153333.5|153406.9|153316.9|21
1654512420000|2022-06-06 10:47:00|153410.4|153320.4|153422|153332|153425.5|153335.5|153408|153318|26
1654512430000|2022-06-06 10:47:10|153421.3|153331.3|153420.1|153330.1|153422.5|153332.5|153418.3|153328.3|15
1654512440000|2022-06-06 10:47:20|153419.5|153329.5|153417.5|153327.5|153419.9|153329.9|153417.2|153327.2|13
1654512450000|2022-06-06 10:47:30|153416.2|153326.2|153424.6|153334.6|153427.3|153337.3|153413.2|153323.2|20
1654512460000|2022-06-06 10:47:40|153423.5|153333.5|153429.8|153339.8|153430.1|153340.1|153423.5|153333.5|21
1654512470000|2022-06-06 10:47:50|153430.1|153340.1|153426.1|153336.1|153433.9|153343.9|153426.1|153336.1|17
1654512480000|2022-06-06 10:48:00|153428.6|153338.6|153431|153341|153431.6|153341.6|153426.2|153336.2|14
1654512490000|2022-06-06 10:48:10|153430.8|153340.8|153427.9|153337.9|153431.9|153341.9|153427|153337|12
1654512500000|2022-06-06 10:48:20|153426.7|153336.7|153425.6|153335.6|153426.7|153336.7|153424.3|153334.3|7
1654512510000|2022-06-06 10:48:30|153421|153331|153411.9|153321.9|153421.9|153331.9|153409.5|153319.5|17
1654512520000|2022-06-06 10:48:40|153413.7|153323.7|153415.8|153325.8|153417.6|153327.6|153412.4|153322.4|8
1654512530000|2022-06-06 10:48:50|153416.2|153326.2|153417.3|153327.3|153421|153331|153416.2|153326.2|7
1654512540000|2022-06-06 10:49:00|153413.6|153323.6|153409.4|153319.4|153413.6|153323.6|153409.4|153319.4|4
1654512550000|2022-06-06 10:49:10|153408.8|153318.8|153367.5|153277.5|153413.3|153323.3|153359.4|153269.4|14
1654512560000|2022-06-06 10:49:20|153365.5|153275.5|153366.1|153276.1|153367.9|153277.9|153362.2|153272.2|9
1654512570000|2022-06-06 10:49:30|153365.4|153275.4|153367.4|153277.4|153367.6|153277.6|153365.4|153275.4|10
1654512580000|2022-06-06 10:49:40|153369.1|153279.1|153369.9|153279.9|153373.8|153283.8|153357.7|153267.7|24
1654512590000|2022-06-06 10:49:50|153369.7|153279.7|153370.3|153280.3|153373.3|153283.3|153368.7|153278.7|12
1654512600000|2022-06-06 10:50:00|153371.3|153281.3|153372.1|153282.1|153372.8|153282.8|153370.1|153280.1|13
1654512610000|2022-06-06 10:50:10|153372.3|153282.3|153353.5|153263.5|153372.3|153282.3|153353.5|153263.5|22
1654512620000|2022-06-06 10:50:20|153367|153277|153317.7|153227.7|153367|153277|153310.7|153220.7|29
1654512630000|2022-06-06 10:50:30|153314.7|153224.7|153316.3|153226.3|153317.3|153227.3|153313.3|153223.3|19
1654512640000|2022-06-06 10:50:40|153316.2|153226.2|153313.9|153223.9|153318.6|153228.6|153309|153219|19
1654512650000|2022-06-06 10:50:50|153312.8|153222.8|153299.4|153209.4|153312.8|153222.8|153290.9|153200.9|22
1654512660000|2022-06-06 10:51:00|153293.8|153203.8|153307.8|153217.8|153310.1|153220.1|153293.8|153203.8|21
1654512670000|2022-06-06 10:51:10|153315.7|153225.7|153321.4|153231.4|153326.3|153236.3|153302.8|153212.8|29
1654512680000|2022-06-06 10:51:20|153323.6|153233.6|153335.3|153245.3|153336.5|153246.5|153317.9|153227.9|24
1654512690000|2022-06-06 10:51:30|153334.6|153244.6|153341.2|153251.2|153341.9|153251.9|153334.6|153244.6|9
1654512700000|2022-06-06 10:51:40|153341.1|153251.1|153340|153250|153341.9|153251.9|153336.7|153246.7|14
1654512710000|2022-06-06 10:51:50|153340.1|153250.1|153338.2|153248.2|153341.7|153251.7|153338.2|153248.2|11
1654512720000|2022-06-06 10:52:00|153337.9|153247.9|153327.9|153237.9|153338.2|153248.2|153323.5|153233.5|16
1654512730000|2022-06-06 10:52:10|153331.2|153241.2|153330.3|153240.3|153333.8|153243.8|153327|153237|15
1654512740000|2022-06-06 10:52:20|153330.2|153240.2|153300.2|153210.2|153330.2|153240.2|153298.4|153208.4|13
1654512750000|2022-06-06 10:52:30|153299.6|153209.6|153286|153196|153304.3|153214.3|153285.2|153195.2|24
1654512760000|2022-06-06 10:52:40|153286.9|153196.9|153284.6|153194.6|153287.9|153197.9|153284.3|153194.3|11
1654512770000|2022-06-06 10:52:50|153284.3|153194.3|153279.6|153189.6|153288.4|153198.4|153274.9|153184.9|23
1654512780000|2022-06-06 10:53:00|153279.7|153189.7|153280.9|153190.9|153282|153192|153277.7|153187.7|13
1654512790000|2022-06-06 10:53:10|153279|153189|153278.7|153188.7|153280.4|153190.4|153273.3|153183.3|12
1654512800000|2022-06-06 10:53:20|153277.9|153187.9|153273|153183|153278.5|153188.5|153269.9|153179.9|24
1654512810000|2022-06-06 10:53:30|153273.5|153183.5|153272.8|153182.8|153274.1|153184.1|153272.5|153182.5|12
1654512820000|2022-06-06 10:53:40|153272.9|153182.9|153273|153183|153273.1|153183.1|153271.6|153181.6|15
1654512830000|2022-06-06 10:53:50|153273.3|153183.3|153276.8|153186.8|153278.3|153188.3|153272.8|153182.8|16
1654512840000|2022-06-06 10:54:00|153276.6|153186.6|153273.9|153183.9|153276.6|153186.6|153270.6|153180.6|19
1654512850000|2022-06-06 10:54:10|153273.4|153183.4|153249.7|153159.7|153274.1|153184.1|153248.4|153158.4|16
1654512860000|2022-06-06 10:54:20|153250.7|153160.7|153247.3|153157.3|153250.7|153160.7|153247.1|153157.1|11
1654512870000|2022-06-06 10:54:30|153247.9|153157.9|153247.1|153157.1|153247.9|153157.9|153245|153155|18
1654512880000|2022-06-06 10:54:40|153247|153157|153223.2|153133.2|153247|153157|153220.6|153130.6|28
1654512890000|2022-06-06 10:54:50|153222.9|153132.9|153215.9|153125.9|153225.4|153135.4|153215.9|153125.9|21
1654512900000|2022-06-06 10:55:00|153216.1|153126.1|153219.3|153129.3|153219.4|153129.4|153215.2|153125.2|21
1654512910000|2022-06-06 10:55:10|153217.7|153127.7|153216.7|153126.7|153221.8|153131.8|153212.7|153122.7|21
1654512920000|2022-06-06 10:55:20|153218.7|153128.7|153212.5|153122.5|153220.8|153130.8|153210.5|153120.5|23
1654512930000|2022-06-06 10:55:30|153213.8|153123.8|153211.4|153121.4|153217.6|153127.6|153210.5|153120.5|13
1654512940000|2022-06-06 10:55:40|153213.5|153123.5|153179.3|153089.3|153213.9|153123.9|153178.4|153088.4|20
1654512950000|2022-06-06 10:55:50|153178.4|153088.4|153214.3|153124.3|153216.8|153126.8|153176.8|153086.8|25
1654512960000|2022-06-06 10:56:00|153217.3|153127.3|153220.4|153130.4|153222.8|153132.8|153206.4|153116.4|26
1654512970000|2022-06-06 10:56:10|153221.5|153131.5|153218.6|153128.6|153221.8|153131.8|153216.5|153126.5|16
1654512980000|2022-06-06 10:56:20|153217.9|153127.9|153247.5|153157.5|153254.1|153164.1|153216.3|153126.3|20
1654512990000|2022-06-06 10:56:30|153247.6|153157.6|153247.1|153157.1|153247.6|153157.6|153244.9|153154.9|8
1654513000000|2022-06-06 10:56:40|153239.8|153149.8|153251.1|153161.1|153257.3|153167.3|153239.8|153149.8|26
1654513010000|2022-06-06 10:56:50|153252.7|153162.7|153262.2|153172.2|153281.2|153191.2|153247.9|153157.9|23
1654513020000|2022-06-06 10:57:00|153267.7|153177.7|153266.2|153176.2|153267.7|153177.7|153260.3|153170.3|21
1654513030000|2022-06-06 10:57:10|153261.6|153171.6|153258.7|153168.7|153264.1|153174.1|153258.7|153168.7|11
1654513040000|2022-06-06 10:57:20|153259.4|153169.4|153251.3|153161.3|153261|153171|153251.3|153161.3|12
1654513050000|2022-06-06 10:57:30|153252.5|153162.5|153197.3|153107.3|153267.5|153177.5|153190.2|153100.2|29
1654513060000|2022-06-06 10:57:40|153194.5|153104.5|153207.4|153117.4|153209.3|153119.3|153194.5|153104.5|25
1654513070000|2022-06-06 10:57:50|153208|153118|153210.3|153120.3|153211.7|153121.7|153206|153116|11
1654513080000|2022-06-06 10:58:00|153210.1|153120.1|153201.3|153111.3|153210.1|153120.1|153201.3|153111.3|18
1654513090000|2022-06-06 10:58:10|153201.8|153111.8|153203.4|153113.4|153206.4|153116.4|153196.4|153106.4|13
1654513100000|2022-06-06 10:58:20|153201.4|153111.4|153204.9|153114.9|153205.6|153115.6|153198.3|153108.3|20
1654513110000|2022-06-06 10:58:30|153206.2|153116.2|153206.9|153116.9|153207.6|153117.6|153203.7|153113.7|18
1654513120000|2022-06-06 10:58:40|153207.3|153117.3|153211.3|153121.3|153211.3|153121.3|153202.8|153112.8|24
1654513130000|2022-06-06 10:58:50|153210.3|153120.3|153235|153145|153236.4|153146.4|153202.6|153112.6|22
1654513140000|2022-06-06 10:59:00|153232.1|153142.1|153227|153137|153232.9|153142.9|153220.1|153130.1|13
1654513150000|2022-06-06 10:59:10|153226|153136|153262.2|153172.2|153269.2|153179.2|153223.8|153133.8|24
1654513160000|2022-06-06 10:59:20|153265|153175|153270.4|153180.4|153271.9|153181.9|153265|153175|12
1654513170000|2022-06-06 10:59:30|153274.7|153184.7|153305.4|153215.4|153305.6|153215.6|153273.3|153183.3|18
1654513180000|2022-06-06 10:59:40|153305.6|153215.6|153283.5|153193.5|153305.6|153215.6|153273.3|153183.3|27
1654513190000|2022-06-06 10:59:50|153281.7|153191.7|153275.2|153185.2|153285.1|153195.1|153273.3|153183.3|25
1654513200000|2022-06-06 11:00:00|153273.8|153183.8|153292.1|153202.1|153292.1|153202.1|153273.8|153183.8|29
1654513210000|2022-06-06 11:00:10|153294.2|153204.2|153292.1|153202.1|153325.2|153235.2|153291.6|153201.6|36
1654513220000|2022-06-06 11:00:20|153302.7|153212.7|153302.6|153212.6|153304.7|153214.7|153297.6|153207.6|29
1654513230000|2022-06-06 11:00:30|153304.7|153214.7|153327.9|153237.9|153334.8|153244.8|153303.2|153213.2|24
1654513240000|2022-06-06 11:00:40|153329|153239|153330.4|153240.4|153333.5|153243.5|153329|153239|19
1654513250000|2022-06-06 11:00:50|153330.1|153240.1|153325.2|153235.2|153332.8|153242.8|153325|153235|18
1654513260000|2022-06-06 11:01:00|153325.6|153235.6|153320.4|153230.4|153325.8|153235.8|153320.4|153230.4|15
1654513270000|2022-06-06 11:01:10|153319.6|153229.6|153314.1|153224.1|153319.6|153229.6|153311.8|153221.8|16
1654513280000|2022-06-06 11:01:20|153313.9|153223.9|153307.9|153217.9|153313.9|153223.9|153306.6|153216.6|14
1654513290000|2022-06-06 11:01:30|153307.7|153217.7|153313.5|153223.5|153316.2|153226.2|153274.9|153184.9|23
1654513300000|2022-06-06 11:01:40|153312.9|153222.9|153349|153259|153349.1|153259.1|153312.9|153222.9|21
1654513310000|2022-06-06 11:01:50|153349.8|153259.8|153364.2|153274.2|153367.2|153277.2|153348.4|153258.4|17
1654513320000|2022-06-06 11:02:00|153367|153277|153363.6|153273.6|153367.4|153277.4|153362.8|153272.8|17
1654513330000|2022-06-06 11:02:10|153362.6|153272.6|153380.3|153290.3|153389.1|153299.1|153362.6|153272.6|15
1654513340000|2022-06-06 11:02:20|153386|153296|153383.1|153293.1|153386|153296|153383.1|153293.1|7
1654513350000|2022-06-06 11:02:30|153384.8|153294.8|153374|153284|153384.8|153294.8|153374|153284|14
1654513360000|2022-06-06 11:02:40|153375.3|153285.3|153374.5|153284.5|153375.8|153285.8|153374.3|153284.3|13
1654513370000|2022-06-06 11:02:50|153372.8|153282.8|153372.1|153282.1|153372.8|153282.8|153371.5|153281.5|9
1654513380000|2022-06-06 11:03:00|153372.4|153282.4|153371.7|153281.7|153373.4|153283.4|153366.5|153276.5|17
1654513390000|2022-06-06 11:03:10|153372.6|153282.6|153367.9|153277.9|153372.7|153282.7|153367.6|153277.6|9
1654513400000|2022-06-06 11:03:20|153367.8|153277.8|153369.3|153279.3|153369.3|153279.3|153367.3|153277.3|4
1654513410000|2022-06-06 11:03:30|153369.1|153279.1|153366.2|153276.2|153369.1|153279.1|153366.2|153276.2|8
1654513420000|2022-06-06 11:03:40|153358.3|153268.3|153346.4|153256.4|153359.6|153269.6|153346.4|153256.4|17
1654513430000|2022-06-06 11:03:50|153345.9|153255.9|153345.4|153255.4|153346.8|153256.8|153344.4|153254.4|9
1654513440000|2022-06-06 11:04:00|153345.5|153255.5|153344.1|153254.1|153345.5|153255.5|153344.1|153254.1|5
1654513450000|2022-06-06 11:04:10|153343.9|153253.9|153343.9|153253.9|153344.4|153254.4|153343.8|153253.8|5
1654513460000|2022-06-06 11:04:20|153343.3|153253.3|153348.1|153258.1|153348.1|153258.1|153342.6|153252.6|16
1654513470000|2022-06-06 11:04:30|153347.7|153257.7|153350.7|153260.7|153350.7|153260.7|153347.5|153257.5|14
1654513480000|2022-06-06 11:04:40|153350.6|153260.6|153349.3|153259.3|153350.6|153260.6|153349.3|153259.3|9
1654513490000|2022-06-06 11:04:50|153349.9|153259.9|153349.3|153259.3|153350.1|153260.1|153348.9|153258.9|8
1654513500000|2022-06-06 11:05:00|153355.2|153265.2|153350.6|153260.6|153355.2|153265.2|153348|153258|8
1654513510000|2022-06-06 11:05:10|153350.7|153260.7|153348.6|153258.6|153350.9|153260.9|153348.1|153258.1|10
1654513520000|2022-06-06 11:05:20|153347.5|153257.5|153348.9|153258.9|153350.5|153260.5|153346.5|153256.5|12
1654513530000|2022-06-06 11:05:30|153346.2|153256.2|153345.3|153255.3|153350.8|153260.8|153343.7|153253.7|8
1654513540000|2022-06-06 11:05:40|153345.6|153255.6|153346.5|153256.5|153347.2|153257.2|153343.5|153253.5|15
1654513550000|2022-06-06 11:05:50|153346.2|153256.2|153348.1|153258.1|153348.1|153258.1|153345.8|153255.8|8
1654513560000|2022-06-06 11:06:00|153346.7|153256.7|153356|153266|153357.4|153267.4|153346.7|153256.7|18
1654513570000|2022-06-06 11:06:10|153354.6|153264.6|153369|153279|153369|153279|153354.6|153264.6|17
1654513580000|2022-06-06 11:06:20|153368.4|153278.4|153369.2|153279.2|153370.9|153280.9|153364.6|153274.6|16
1654513590000|2022-06-06 11:06:30|153369|153279|153362|153272|153370.6|153280.6|153362|153272|14
1654513600000|2022-06-06 11:06:40|153363.4|153273.4|153367.1|153277.1|153367.1|153277.1|153363.4|153273.4|14
1654513610000|2022-06-06 11:06:50|153367.4|153277.4|153333.2|153243.2|153367.4|153277.4|153329|153239|22
1654513620000|2022-06-06 11:07:00|153333.7|153243.7|153358.5|153268.5|153363.3|153273.3|153331.9|153241.9|22
1654513630000|2022-06-06 11:07:10|153366.8|153276.8|153365|153275|153368.2|153278.2|153363.7|153273.7|18
1654513640000|2022-06-06 11:07:20|153364.6|153274.6|153360.5|153270.5|153364.6|153274.6|153360.4|153270.4|13
1654513650000|2022-06-06 11:07:30|153360|153270|153362.1|153272.1|153362.2|153272.2|153359.6|153269.6|12
1654513660000|2022-06-06 11:07:40|153361.4|153271.4|153357.7|153267.7|153363.5|153273.5|153357.7|153267.7|14
1654513670000|2022-06-06 11:07:50|153357.2|153267.2|153358.3|153268.3|153358.8|153268.8|153356|153266|16
1654513680000|2022-06-06 11:08:00|153357.6|153267.6|153348.3|153258.3|153359|153269|153339.1|153249.1|26
1654513690000|2022-06-06 11:08:10|153349|153259|153351.2|153261.2|153356.4|153266.4|153344.6|153254.6|16
1654513700000|2022-06-06 11:08:20|153349.7|153259.7|153361.5|153271.5|153361.5|153271.5|153349.7|153259.7|16
1654513710000|2022-06-06 11:08:30|153360.3|153270.3|153362.7|153272.7|153362.7|153272.7|153359.9|153269.9|7
1654513720000|2022-06-06 11:08:40|153357.9|153267.9|153342.1|153252.1|153357.9|153267.9|153342.1|153252.1|25
1654513730000|2022-06-06 11:08:50|153342.6|153252.6|153347.6|153257.6|153347.7|153257.7|153337.2|153247.2|23
1654513740000|2022-06-06 11:09:00|153347.3|153257.3|153349.6|153259.6|153359|153269|153347.3|153257.3|27
1654513750000|2022-06-06 11:09:10|153348|153258|153339.8|153249.8|153348.9|153258.9|153333.6|153243.6|22
1654513760000|2022-06-06 11:09:20|153338.2|153248.2|153361.2|153271.2|153361.2|153271.2|153338.2|153248.2|20
1654513770000|2022-06-06 11:09:30|153363.6|153273.6|153358.1|153268.1|153363.8|153273.8|153353.7|153263.7|23
1654513780000|2022-06-06 11:09:40|153357.6|153267.6|153363.1|153273.1|153363.7|153273.7|153357.3|153267.3|14
1654513790000|2022-06-06 11:09:50|153363.6|153273.6|153364.4|153274.4|153364.4|153274.4|153360.8|153270.8|13
1654513800000|2022-06-06 11:10:00|153364.2|153274.2|153360.7|153270.7|153364.2|153274.2|153360.4|153270.4|14
1654513810000|2022-06-06 11:10:10|153360.3|153270.3|153356.3|153266.3|153360.3|153270.3|153352.5|153262.5|22
1654513820000|2022-06-06 11:10:20|153355.7|153265.7|153356.1|153266.1|153357|153267|153352.5|153262.5|21
1654513830000|2022-06-06 11:10:30|153355.2|153265.2|153352|153262|153360.6|153270.6|153345.7|153255.7|25
1654513840000|2022-06-06 11:10:40|153351.5|153261.5|153353.8|153263.8|153353.8|153263.8|153346.1|153256.1|14
1654513850000|2022-06-06 11:10:50|153353.9|153263.9|153349.8|153259.8|153354|153264|153348.3|153258.3|25
1654513860000|2022-06-06 11:11:00|153351.2|153261.2|153367|153277|153367|153277|153351.2|153261.2|18
1654513870000|2022-06-06 11:11:10|153366.5|153276.5|153357.6|153267.6|153366.5|153276.5|153354.7|153264.7|21
1654513880000|2022-06-06 11:11:20|153357.4|153267.4|153359.7|153269.7|153360.5|153270.5|153357.3|153267.3|12
1654513890000|2022-06-06 11:11:30|153360.7|153270.7|153358.4|153268.4|153361.7|153271.7|153358.4|153268.4|13
1654513900000|2022-06-06 11:11:40|153358.3|153268.3|153360|153270|153364.9|153274.9|153357.8|153267.8|11
1654513910000|2022-06-06 11:11:50|153360.2|153270.2|153361.4|153271.4|153362.6|153272.6|153359.2|153269.2|10
1654513920000|2022-06-06 11:12:00|153361.3|153271.3|153361.1|153271.1|153362|153272|153358.6|153268.6|11
1654513930000|2022-06-06 11:12:10|153362.6|153272.6|153367.7|153277.7|153369.5|153279.5|153361.9|153271.9|16
1654513940000|2022-06-06 11:12:20|153370.4|153280.4|153397.7|153307.7|153404.7|153314.7|153370.4|153280.4|24
1654513950000|2022-06-06 11:12:30|153397.1|153307.1|153386.3|153296.3|153397.1|153307.1|153378.3|153288.3|22
1654513960000|2022-06-06 11:12:40|153385.9|153295.9|153387.4|153297.4|153387.7|153297.7|153383.9|153293.9|25
1654513970000|2022-06-06 11:12:50|153387.1|153297.1|153382|153292|153388|153298|153382|153292|20
1654513980000|2022-06-06 11:13:00|153382.9|153292.9|153386.2|153296.2|153386.3|153296.3|153382.9|153292.9|16
1654513990000|2022-06-06 11:13:10|153386.3|153296.3|153374|153284|153386.7|153296.7|153371.8|153281.8|23
1654514000000|2022-06-06 11:13:20|153374.1|153284.1|153371.1|153281.1|153374.1|153284.1|153365.3|153275.3|29
1654514010000|2022-06-06 11:13:30|153371.4|153281.4|153385.3|153295.3|153386.3|153296.3|153371.4|153281.4|27
1654514020000|2022-06-06 11:13:40|153384.8|153294.8|153409.9|153319.9|153409.9|153319.9|153384.6|153294.6|24
1654514030000|2022-06-06 11:13:50|153411.5|153321.5|153415.9|153325.9|153419.4|153329.4|153408.9|153318.9|24
1654514040000|2022-06-06 11:14:00|153415.7|153325.7|153402.2|153312.2|153420.9|153330.9|153401|153311|34
1654514050000|2022-06-06 11:14:10|153402.7|153312.7|153419.5|153329.5|153422|153332|153401.3|153311.3|25
1654514060000|2022-06-06 11:14:20|153419.1|153329.1|153299.1|153209.1|153420.1|153330.1|153287.6|153197.6|30
1654514070000|2022-06-06 11:14:30|153294.4|153204.4|153301.5|153211.5|153304.3|153214.3|153294.4|153204.4|20
1654514080000|2022-06-06 11:14:40|153301.2|153211.2|153334.5|153244.5|153334.5|153244.5|153289.5|153199.5|30
1654514090000|2022-06-06 11:14:50|153330.1|153240.1|153329.5|153239.5|153333.1|153243.1|153327.9|153237.9|18
1654514100000|2022-06-06 11:15:00|153328.9|153238.9|153320.6|153230.6|153329.7|153239.7|153320.6|153230.6|24
1654514110000|2022-06-06 11:15:10|153322.9|153232.9|153311.3|153221.3|153323.6|153233.6|153308.6|153218.6|32
1654514120000|2022-06-06 11:15:20|153311.6|153221.6|153316.7|153226.7|153317.3|153227.3|153308.5|153218.5|24
1654514130000|2022-06-06 11:15:30|153316.4|153226.4|153319|153229|153321.2|153231.2|153316.4|153226.4|21
1654514140000|2022-06-06 11:15:40|153318.3|153228.3|153322.2|153232.2|153322.2|153232.2|153318.3|153228.3|18
1654514150000|2022-06-06 11:15:50|153322|153232|153321.7|153231.7|153322.5|153232.5|153320.3|153230.3|20
1654514160000|2022-06-06 11:16:00|153321.9|153231.9|153320.7|153230.7|153321.9|153231.9|153320.7|153230.7|11
1654514170000|2022-06-06 11:16:10|153320.3|153230.3|153345.9|153255.9|153345.9|153255.9|153319.5|153229.5|18
1654514180000|2022-06-06 11:16:20|153345.3|153255.3|153314.4|153224.4|153345.3|153255.3|153314.4|153224.4|15
1654514190000|2022-06-06 11:16:30|153325.6|153235.6|153329.5|153239.5|153335|153245|153325.6|153235.6|17
1654514200000|2022-06-06 11:16:40|153328.1|153238.1|153329.5|153239.5|153329.9|153239.9|153328.1|153238.1|9
1654514210000|2022-06-06 11:16:50|153328.8|153238.8|153331.4|153241.4|153331.4|153241.4|153328.8|153238.8|11
1654514220000|2022-06-06 11:17:00|153330.7|153240.7|153325.2|153235.2|153336|153246|153320.7|153230.7|29
1654514230000|2022-06-06 11:17:10|153325.1|153235.1|153324.8|153234.8|153327.7|153237.7|153324.6|153234.6|21
1654514240000|2022-06-06 11:17:20|153325.2|153235.2|153327.8|153237.8|153327.8|153237.8|153323.2|153233.2|14
1654514250000|2022-06-06 11:17:30|153326.9|153236.9|153328.2|153238.2|153330.9|153240.9|153324.1|153234.1|19
1654514260000|2022-06-06 11:17:40|153328.9|153238.9|153329.6|153239.6|153331.5|153241.5|153326.8|153236.8|23
1654514270000|2022-06-06 11:17:50|153329.7|153239.7|153340.8|153250.8|153341.9|153251.9|153329.1|153239.1|13
1654514280000|2022-06-06 11:18:00|153337.5|153247.5|153331|153241|153339.8|153249.8|153330.2|153240.2|11
1654514290000|2022-06-06 11:18:10|153329.5|153239.5|153319.2|153229.2|153329.5|153239.5|153319.2|153229.2|23
1654514300000|2022-06-06 11:18:20|153319.5|153229.5|153322.3|153232.3|153322.7|153232.7|153318.6|153228.6|18
1654514310000|2022-06-06 11:18:30|153322.2|153232.2|153301.7|153211.7|153323.2|153233.2|153299.8|153209.8|26
1654514320000|2022-06-06 11:18:40|153304.6|153214.6|153309.2|153219.2|153312.9|153222.9|153301|153211|24
1654514330000|2022-06-06 11:18:50|153310.1|153220.1|153304.7|153214.7|153310.3|153220.3|153304.7|153214.7|21
1654514340000|2022-06-06 11:19:00|153304.6|153214.6|153310.7|153220.7|153310.7|153220.7|153304.6|153214.6|22
1654514350000|2022-06-06 11:19:10|153311.2|153221.2|153308.8|153218.8|153311.7|153221.7|153305.5|153215.5|23
1654514360000|2022-06-06 11:19:20|153310.1|153220.1|153310.6|153220.6|153310.8|153220.8|153305.5|153215.5|19
1654514370000|2022-06-06 11:19:30|153310.9|153220.9|153309.4|153219.4|153310.9|153220.9|153308.1|153218.1|15
1654514380000|2022-06-06 11:19:40|153308.6|153218.6|153306.9|153216.9|153309.4|153219.4|153306.2|153216.2|17
1654514390000|2022-06-06 11:19:50|153307.3|153217.3|153310.4|153220.4|153310.6|153220.6|153305.1|153215.1|25
1654514400000|2022-06-06 11:20:00|153310.3|153220.3|153310.5|153220.5|153317.4|153227.4|153310.3|153220.3|23
1654514410000|2022-06-06 11:20:10|153310.6|153220.6|153304.4|153214.4|153310.6|153220.6|153304.4|153214.4|18
1654514420000|2022-06-06 11:20:20|153305.9|153215.9|153301.7|153211.7|153309|153219|153298.2|153208.2|15
1654514430000|2022-06-06 11:20:30|153302.6|153212.6|153303.9|153213.9|153304.9|153214.9|153294.8|153204.8|24
1654514440000|2022-06-06 11:20:40|153305|153215|153268.8|153178.8|153305.4|153215.4|153266.4|153176.4|30
1654514450000|2022-06-06 11:20:50|153267.6|153177.6|153281.6|153191.6|153287.4|153197.4|153267.1|153177.1|25
1654514460000|2022-06-06 11:21:00|153261.3|153171.3|153235.5|153145.5|153261.3|153171.3|153226.1|153136.1|28
1654514470000|2022-06-06 11:21:10|153236.4|153146.4|153236.7|153146.7|153238.1|153148.1|153233.8|153143.8|20
1654514480000|2022-06-06 11:21:20|153236.9|153146.9|153233|153143|153237.3|153147.3|153233|153143|15
1654514490000|2022-06-06 11:21:30|153232.9|153142.9|153232.4|153142.4|153237.8|153147.8|153227.7|153137.7|21
1654514500000|2022-06-06 11:21:40|153225.7|153135.7|153225.8|153135.8|153229|153139|153221.6|153131.6|26
1654514510000|2022-06-06 11:21:50|153224.7|153134.7|153236.8|153146.8|153239.2|153149.2|153224.7|153134.7|30
1654514520000|2022-06-06 11:22:00|153236.5|153146.5|153233|153143|153237.7|153147.7|153233|153143|22
1654514530000|2022-06-06 11:22:10|153234.1|153144.1|153233.1|153143.1|153234.1|153144.1|153232.7|153142.7|11
1654514540000|2022-06-06 11:22:20|153233.2|153143.2|153235.5|153145.5|153235.5|153145.5|153233|153143|17
1654514550000|2022-06-06 11:22:30|153231.2|153141.2|153221.5|153131.5|153232.2|153142.2|153219.2|153129.2|25
1654514560000|2022-06-06 11:22:40|153222.6|153132.6|153218|153128|153224.3|153134.3|153218|153128|22
1654514570000|2022-06-06 11:22:50|153218.5|153128.5|153218.1|153128.1|153221|153131|153215.4|153125.4|18
1654514580000|2022-06-06 11:23:00|153218.3|153128.3|153216.2|153126.2|153221.5|153131.5|153215.5|153125.5|23
1654514590000|2022-06-06 11:23:10|153218.5|153128.5|153221.9|153131.9|153221.9|153131.9|153214.1|153124.1|15
1654514600000|2022-06-06 11:23:20|153221.1|153131.1|153235.3|153145.3|153236.1|153146.1|153221.1|153131.1|19
1654514610000|2022-06-06 11:23:30|153235.1|153145.1|153227.1|153137.1|153235.1|153145.1|153223.3|153133.3|19
1654514620000|2022-06-06 11:23:40|153228.2|153138.2|153222|153132|153229|153139|153221.3|153131.3|15
1654514630000|2022-06-06 11:23:50|153222.8|153132.8|153223.5|153133.5|153225.4|153135.4|153221.3|153131.3|14
1654514640000|2022-06-06 11:24:00|153222.4|153132.4|153227.8|153137.8|153228.3|153138.3|153222.4|153132.4|13
1654514650000|2022-06-06 11:24:10|153227.6|153137.6|153221.9|153131.9|153228.5|153138.5|153221.9|153131.9|18
1654514660000|2022-06-06 11:24:20|153221.7|153131.7|153226.8|153136.8|153228.5|153138.5|153221.7|153131.7|7
1654514670000|2022-06-06 11:24:30|153225.2|153135.2|153227.6|153137.6|153233.1|153143.1|153221.8|153131.8|23
1654514680000|2022-06-06 11:24:40|153230|153140|153225.7|153135.7|153230.2|153140.2|153224.6|153134.6|13
1654514690000|2022-06-06 11:24:50|153227|153137|153226.8|153136.8|153227.5|153137.5|153225.5|153135.5|16
1654514700000|2022-06-06 11:25:00|153226.9|153136.9|153231.6|153141.6|153231.6|153141.6|153225.9|153135.9|18
1654514710000|2022-06-06 11:25:10|153231.3|153141.3|153233.4|153143.4|153233.9|153143.9|153231.3|153141.3|16
1654514720000|2022-06-06 11:25:20|153233.5|153143.5|153233.2|153143.2|153233.7|153143.7|153233.2|153143.2|7
1654514730000|2022-06-06 11:25:30|153229.8|153139.8|153229.2|153139.2|153229.8|153139.8|153228.4|153138.4|15
1654514740000|2022-06-06 11:25:40|153228.5|153138.5|153239.1|153149.1|153241.3|153151.3|153228.5|153138.5|26
1654514750000|2022-06-06 11:25:50|153240.2|153150.2|153233.4|153143.4|153240.2|153150.2|153232.4|153142.4|27
1654514760000|2022-06-06 11:26:00|153234.5|153144.5|153236|153146|153236|153146|153233.9|153143.9|13
1654514770000|2022-06-06 11:26:10|153236.1|153146.1|153226.2|153136.2|153236.1|153146.1|153225.1|153135.1|13
1654514780000|2022-06-06 11:26:20|153226.5|153136.5|153228.8|153138.8|153230.1|153140.1|153225.7|153135.7|15
1654514790000|2022-06-06 11:26:30|153228.1|153138.1|153229.6|153139.6|153229.6|153139.6|153227.2|153137.2|10
1654514800000|2022-06-06 11:26:40|153230.2|153140.2|153224.4|153134.4|153230.2|153140.2|153224.4|153134.4|15
1654514810000|2022-06-06 11:26:50|153223.9|153133.9|153224.8|153134.8|153225.8|153135.8|153219.9|153129.9|21
1654514820000|2022-06-06 11:27:00|153225.9|153135.9|153225.8|153135.8|153225.9|153135.9|153222.8|153132.8|22
1654514830000|2022-06-06 11:27:10|153222|153132|153217.5|153127.5|153223.1|153133.1|153213.9|153123.9|21
1654514840000|2022-06-06 11:27:20|153215.7|153125.7|153215.3|153125.3|153217|153127|153213.8|153123.8|19
1654514850000|2022-06-06 11:27:30|153215.4|153125.4|153221.3|153131.3|153221.5|153131.5|153213.5|153123.5|13
1654514860000|2022-06-06 11:27:40|153222|153132|153182.4|153092.4|153222|153132|153175.4|153085.4|22
1654514870000|2022-06-06 11:27:50|153183.6|153093.6|153185.8|153095.8|153190.1|153100.1|153180.5|153090.5|20
1654514880000|2022-06-06 11:28:00|153188.6|153098.6|153183.6|153093.6|153196.6|153106.6|153182.2|153092.2|27
1654514890000|2022-06-06 11:28:10|153183.4|153093.4|153189.1|153099.1|153189.1|153099.1|153181.4|153091.4|32
1654514900000|2022-06-06 11:28:20|153187.6|153097.6|153180.4|153090.4|153189.7|153099.7|153177|153087|28
1654514910000|2022-06-06 11:28:30|153181.6|153091.6|153179.6|153089.6|153182.8|153092.8|153178.3|153088.3|27
1654514920000|2022-06-06 11:28:40|153181.6|153091.6|153182.5|153092.5|153184.4|153094.4|153178.1|153088.1|26
1654514930000|2022-06-06 11:28:50|153183.4|153093.4|153182.5|153092.5|153185.2|153095.2|153175.8|153085.8|23
1654514940000|2022-06-06 11:29:00|153184.3|153094.3|153184.1|153094.1|153187|153097|153179.1|153089.1|27
1654514950000|2022-06-06 11:29:10|153185.3|153095.3|153189.3|153099.3|153189.8|153099.8|153184.2|153094.2|29
1654514960000|2022-06-06 11:29:20|153189.4|153099.4|153186.2|153096.2|153190.8|153100.8|153186|153096|16
1654514970000|2022-06-06 11:29:30|153187.4|153097.4|153178.9|153088.9|153187.4|153097.4|153178.9|153088.9|21
1654514980000|2022-06-06 11:29:40|153178.7|153088.7|153180.5|153090.5|153180.5|153090.5|153174.3|153084.3|20
1654514990000|2022-06-06 11:29:50|153181.1|153091.1|153174.2|153084.2|153182|153092|153172|153082|23
1654515000000|2022-06-06 11:30:00|153172.2|153082.2|153178.9|153088.9|153178.9|153088.9|153171.5|153081.5|32
1654515010000|2022-06-06 11:30:10|153178|153088|153178.8|153088.8|153186.4|153096.4|153174.8|153084.8|25
1654515020000|2022-06-06 11:30:20|153180.5|153090.5|153184.8|153094.8|153184.8|153094.8|153179.8|153089.8|23
1654515030000|2022-06-06 11:30:30|153185.7|153095.7|153176.2|153086.2|153185.7|153095.7|153175.8|153085.8|26
1654515040000|2022-06-06 11:30:40|153176.8|153086.8|153171.7|153081.7|153184.3|153094.3|153168.9|153078.9|29
1654515050000|2022-06-06 11:30:50|153169.8|153079.8|153158.6|153068.6|153169.8|153079.8|153158.6|153068.6|16
1654515060000|2022-06-06 11:31:00|153164.6|153074.6|153165.6|153075.6|153166.8|153076.8|153164.3|153074.3|24
1654515070000|2022-06-06 11:31:10|153163.1|153073.1|153167.9|153077.9|153180.2|153090.2|153163.1|153073.1|25
1654515080000|2022-06-06 11:31:20|153169|153079|153165|153075|153173.6|153083.6|153163.6|153073.6|24
1654515090000|2022-06-06 11:31:30|153165.9|153075.9|153167.3|153077.3|153167.4|153077.4|153163.8|153073.8|16
1654515100000|2022-06-06 11:31:40|153166.2|153076.2|153165.2|153075.2|153171.5|153081.5|153163.2|153073.2|18
1654515110000|2022-06-06 11:31:50|153165.1|153075.1|153115.3|153025.3|153169|153079|153111.1|153021.1|29
1654515120000|2022-06-06 11:32:00|153113.4|153023.4|153106.6|153016.6|153113.4|153023.4|153101.1|153011.1|23
1654515130000|2022-06-06 11:32:10|153106.4|153016.4|153107.5|153017.5|153111|153021|153106.3|153016.3|12
1654515140000|2022-06-06 11:32:20|153107.4|153017.4|153111.4|153021.4|153113.5|153023.5|153104.2|153014.2|17
1654515150000|2022-06-06 11:32:30|153110.9|153020.9|153121.7|153031.7|153122.5|153032.5|153110.8|153020.8|24
1654515160000|2022-06-06 11:32:40|153120|153030|153118.7|153028.7|153120.9|153030.9|153116.4|153026.4|13
1654515170000|2022-06-06 11:32:50|153115.7|153025.7|153135.4|153045.4|153149.3|153059.3|153114.3|153024.3|25
1654515180000|2022-06-06 11:33:00|153135.7|153045.7|153134.8|153044.8|153136.9|153046.9|153134.4|153044.4|23
1654515190000|2022-06-06 11:33:10|153135.6|153045.6|153137.2|153047.2|153137.5|153047.5|153135.1|153045.1|17
1654515200000|2022-06-06 11:33:20|153138.6|153048.6|153138|153048|153139.2|153049.2|153133.7|153043.7|12
1654515210000|2022-06-06 11:33:30|153137.8|153047.8|153133.8|153043.8|153138.8|153048.8|153133.8|153043.8|18
1654515220000|2022-06-06 11:33:40|153136.5|153046.5|153141.1|153051.1|153142.5|153052.5|153136|153046|16
1654515230000|2022-06-06 11:33:50|153140.2|153050.2|153139.5|153049.5|153140.4|153050.4|153135.6|153045.6|12
1654515240000|2022-06-06 11:34:00|153139.2|153049.2|153138.6|153048.6|153140.2|153050.2|153137.5|153047.5|16
1654515250000|2022-06-06 11:34:10|153138.7|153048.7|153139.3|153049.3|153139.9|153049.9|153138.3|153048.3|9
1654515260000|2022-06-06 11:34:20|153139.4|153049.4|153140.4|153050.4|153140.7|153050.7|153139.4|153049.4|5
1654515270000|2022-06-06 11:34:30|153139.8|153049.8|153135.9|153045.9|153140.2|153050.2|153134.6|153044.6|16
1654515280000|2022-06-06 11:34:40|153136|153046|153141.1|153051.1|153141.1|153051.1|153136|153046|10
1654515290000|2022-06-06 11:34:50|153140.7|153050.7|153137.9|153047.9|153141|153051|153137.9|153047.9|12
1654515300000|2022-06-06 11:35:00|153136.8|153046.8|153136|153046|153137.2|153047.2|153135.5|153045.5|9
1654515310000|2022-06-06 11:35:10|153136.2|153046.2|153138.3|153048.3|153138.5|153048.5|153135.7|153045.7|6
1654515320000|2022-06-06 11:35:20|153137.9|153047.9|153159.3|153069.3|153161.5|153071.5|153136.5|153046.5|18
1654515330000|2022-06-06 11:35:30|153160.5|153070.5|153134.1|153044.1|153161.6|153071.6|153130.8|153040.8|29
1654515340000|2022-06-06 11:35:40|153134.2|153044.2|153131.4|153041.4|153140.7|153050.7|153130.6|153040.6|18
1654515350000|2022-06-06 11:35:50|153131.2|153041.2|153131.7|153041.7|153134.7|153044.7|153120.1|153030.1|32
1654515360000|2022-06-06 11:36:00|153132.5|153042.5|153135.5|153045.5|153137.3|153047.3|153130.9|153040.9|22
1654515370000|2022-06-06 11:36:10|153131.5|153041.5|153139.5|153049.5|153139.5|153049.5|153125.3|153035.3|20
1654515380000|2022-06-06 11:36:20|153155.6|153065.6|153165.1|153075.1|153169.3|153079.3|153149.5|153059.5|29
1654515390000|2022-06-06 11:36:30|153167.8|153077.8|153150.5|153060.5|153167.8|153077.8|153145.3|153055.3|26
1654515400000|2022-06-06 11:36:40|153149.1|153059.1|153155.5|153065.5|153161.5|153071.5|153146.6|153056.6|28
1654515410000|2022-06-06 11:36:50|153162.2|153072.2|153161.9|153071.9|153165.7|153075.7|153155.8|153065.8|18
1654515420000|2022-06-06 11:37:00|153160.9|153070.9|153163.3|153073.3|153164.9|153074.9|153160.9|153070.9|11
1654515430000|2022-06-06 11:37:10|153163.4|153073.4|153163.6|153073.6|153169.2|153079.2|153163.4|153073.4|12
1654515440000|2022-06-06 11:37:20|153164.2|153074.2|153161.2|153071.2|153164.2|153074.2|153159.8|153069.8|13
1654515450000|2022-06-06 11:37:30|153169.3|153079.3|153175.4|153085.4|153175.4|153085.4|153160.9|153070.9|20
1654515460000|2022-06-06 11:37:40|153176|153086|153170.6|153080.6|153177.1|153087.1|153170.6|153080.6|25
1654515470000|2022-06-06 11:37:50|153170.2|153080.2|153165.6|153075.6|153170.2|153080.2|153165.6|153075.6|16
1654515480000|2022-06-06 11:38:00|153165.7|153075.7|153174|153084|153174|153084|153165.1|153075.1|13
1654515490000|2022-06-06 11:38:10|153174.2|153084.2|153171|153081|153175.9|153085.9|153167.6|153077.6|24
1654515500000|2022-06-06 11:38:20|153170.1|153080.1|153172.4|153082.4|153177|153087|153168.7|153078.7|26
1654515510000|2022-06-06 11:38:30|153172.9|153082.9|153173|153083|153173|153083|153169.6|153079.6|15
1654515520000|2022-06-06 11:38:40|153172.7|153082.7|153173.2|153083.2|153173.2|153083.2|153172.7|153082.7|6
1654515530000|2022-06-06 11:38:50|153174.1|153084.1|153168.4|153078.4|153174.1|153084.1|153163.8|153073.8|12
1654515540000|2022-06-06 11:39:00|153166.5|153076.5|153173.3|153083.3|153173.8|153083.8|153166.5|153076.5|7
1654515550000|2022-06-06 11:39:10|153173.9|153083.9|153171.9|153081.9|153173.9|153083.9|153169.5|153079.5|9
1654515560000|2022-06-06 11:39:20|153172.3|153082.3|153172.5|153082.5|153173.2|153083.2|153171.8|153081.8|16
1654515570000|2022-06-06 11:39:30|153172.4|153082.4|153173.7|153083.7|153173.7|153083.7|153172.4|153082.4|9
1654515580000|2022-06-06 11:39:40|153174.1|153084.1|153172.6|153082.6|153174.2|153084.2|153166|153076|21
1654515590000|2022-06-06 11:39:50|153172.8|153082.8|153173.9|153083.9|153175.6|153085.6|153171.1|153081.1|22
1654515600000|2022-06-06 11:40:00|153172.3|153082.3|153173.3|153083.3|153178|153088|153172.3|153082.3|17
1654515610000|2022-06-06 11:40:10|153173.4|153083.4|153170.4|153080.4|153173.5|153083.5|153170.4|153080.4|11
1654515620000|2022-06-06 11:40:20|153170.8|153080.8|153168.2|153078.2|153172.2|153082.2|153167.3|153077.3|13
1654515630000|2022-06-06 11:40:30|153168.4|153078.4|153161.3|153071.3|153168.8|153078.8|153159.2|153069.2|20
1654515640000|2022-06-06 11:40:40|153161.1|153071.1|153163.8|153073.8|153163.8|153073.8|153149.8|153059.8|26
1654515650000|2022-06-06 11:40:50|153166|153076|153164.1|153074.1|153166.4|153076.4|153163.8|153073.8|23
1654515660000|2022-06-06 11:41:00|153165.9|153075.9|153170|153080|153171.2|153081.2|153161.6|153071.6|11
1654515670000|2022-06-06 11:41:10|153168|153078|153162.9|153072.9|153168|153078|153161.1|153071.1|25
1654515680000|2022-06-06 11:41:20|153163.2|153073.2|153160.6|153070.6|153166.1|153076.1|153159.6|153069.6|22
1654515690000|2022-06-06 11:41:30|153161.8|153071.8|153166.1|153076.1|153166.7|153076.7|153161.2|153071.2|11
1654515700000|2022-06-06 11:41:40|153165.5|153075.5|153171.5|153081.5|153173.7|153083.7|153163.7|153073.7|12
1654515710000|2022-06-06 11:41:50|153171.7|153081.7|153167.5|153077.5|153173.1|153083.1|153166|153076|14
1654515720000|2022-06-06 11:42:00|153167.3|153077.3|153163.9|153073.9|153167.3|153077.3|153163.7|153073.7|12
1654515730000|2022-06-06 11:42:10|153162.5|153072.5|153159.4|153069.4|153166.3|153076.3|153159.4|153069.4|20
1654515740000|2022-06-06 11:42:20|153159.3|153069.3|153158.8|153068.8|153167.7|153077.7|153158.2|153068.2|15
1654515750000|2022-06-06 11:42:30|153158.3|153068.3|153161.4|153071.4|153162.8|153072.8|153154.4|153064.4|18
1654515760000|2022-06-06 11:42:40|153159.8|153069.8|153143.3|153053.3|153160.5|153070.5|153139.2|153049.2|35
1654515770000|2022-06-06 11:42:50|153142.7|153052.7|153136.9|153046.9|153142.7|153052.7|153134.5|153044.5|28
1654515780000|2022-06-06 11:43:00|153140.7|153050.7|153132.8|153042.8|153140.7|153050.7|153132.8|153042.8|27
1654515790000|2022-06-06 11:43:10|153132.9|153042.9|153127.1|153037.1|153137.5|153047.5|153114.4|153024.4|36
1654515800000|2022-06-06 11:43:20|153126.3|153036.3|153139.9|153049.9|153139.9|153049.9|153118.7|153028.7|35
1654515810000|2022-06-06 11:43:30|153138.7|153048.7|153142.6|153052.6|153142.9|153052.9|153135.8|153045.8|22
1654515820000|2022-06-06 11:43:40|153142.1|153052.1|153141.4|153051.4|153142.3|153052.3|153140.7|153050.7|16
1654515830000|2022-06-06 11:43:50|153130.1|153040.1|153131.2|153041.2|153134.4|153044.4|153124.1|153034.1|26
1654515840000|2022-06-06 11:44:00|153130.6|153040.6|153129.4|153039.4|153136|153046|153126.9|153036.9|22
1654515850000|2022-06-06 11:44:10|153128.2|153038.2|153109.1|153019.1|153128.2|153038.2|153102.1|153012.1|25
1654515860000|2022-06-06 11:44:20|153109.8|153019.8|153112.7|153022.7|153113.4|153023.4|153109|153019|21
1654515870000|2022-06-06 11:44:30|153108.8|153018.8|153111.7|153021.7|153114.3|153024.3|153104.6|153014.6|24
1654515880000|2022-06-06 11:44:40|153117.9|153027.9|153113.8|153023.8|153119.2|153029.2|153112.7|153022.7|23
1654515890000|2022-06-06 11:44:50|153115.1|153025.1|153130.3|153040.3|153144.9|153054.9|153115.1|153025.1|30
1654515900000|2022-06-06 11:45:00|153132.9|153042.9|153132.7|153042.7|153134.9|153044.9|153130.1|153040.1|36
1654515910000|2022-06-06 11:45:10|153132.5|153042.5|153136.4|153046.4|153137.1|153047.1|153130.9|153040.9|27
1654515920000|2022-06-06 11:45:20|153136.2|153046.2|153133.3|153043.3|153138|153048|153133|153043|23
1654515930000|2022-06-06 11:45:30|153138.6|153048.6|153136.5|153046.5|153138.6|153048.6|153129.4|153039.4|23
1654515940000|2022-06-06 11:45:40|153136.4|153046.4|153133.8|153043.8|153140.2|153050.2|153129.4|153039.4|24
1654515950000|2022-06-06 11:45:50|153130|153040|153131.7|153041.7|153139.8|153049.8|153127.6|153037.6|21
1654515960000|2022-06-06 11:46:00|153133.6|153043.6|153129.1|153039.1|153135.9|153045.9|153129.1|153039.1|21
1654515970000|2022-06-06 11:46:10|153128.8|153038.8|153133|153043|153136.4|153046.4|153127.7|153037.7|28
1654515980000|2022-06-06 11:46:20|153133.2|153043.2|153131.8|153041.8|153136.1|153046.1|153130.2|153040.2|31
1654515990000|2022-06-06 11:46:30|153132.9|153042.9|153131|153041|153133.8|153043.8|153128|153038|26
1654516000000|2022-06-06 11:46:40|153130|153040|153112.1|153022.1|153133|153043|153112.1|153022.1|33
1654516010000|2022-06-06 11:46:50|153122.1|153032.1|153125.1|153035.1|153135.2|153045.2|153122.1|153032.1|33
1654516020000|2022-06-06 11:47:00|153125.3|153035.3|153130.2|153040.2|153130.2|153040.2|153121.2|153031.2|21
1654516030000|2022-06-06 11:47:10|153129.9|153039.9|153133.8|153043.8|153141.9|153051.9|153128|153038|16
1654516040000|2022-06-06 11:47:20|153138.3|153048.3|153139.4|153049.4|153139.6|153049.6|153134.5|153044.5|12
1654516050000|2022-06-06 11:47:30|153139.6|153049.6|153134.1|153044.1|153139.6|153049.6|153134|153044|12
1654516060000|2022-06-06 11:47:40|153133.6|153043.6|153137.4|153047.4|153142.2|153052.2|153133.5|153043.5|16
1654516070000|2022-06-06 11:47:50|153136.4|153046.4|153131.6|153041.6|153136.4|153046.4|153130.8|153040.8|13
1654516080000|2022-06-06 11:48:00|153134.7|153044.7|153133.6|153043.6|153135.1|153045.1|153133.4|153043.4|10
1654516090000|2022-06-06 11:48:10|153135.3|153045.3|153119.7|153029.7|153135.7|153045.7|153119.7|153029.7|22
1654516100000|2022-06-06 11:48:20|153118.8|153028.8|153117.3|153027.3|153125.1|153035.1|153110.4|153020.4|23
1654516110000|2022-06-06 11:48:30|153116.6|153026.6|153128.5|153038.5|153133.8|153043.8|153116.3|153026.3|23
1654516120000|2022-06-06 11:48:40|153128.8|153038.8|153128.8|153038.8|153129.2|153039.2|153127|153037|9
1654516130000|2022-06-06 11:48:50|153129|153039|153129.4|153039.4|153129.8|153039.8|153128.5|153038.5|10
1654516140000|2022-06-06 11:49:00|153130|153040|153133.3|153043.3|153135.6|153045.6|153129.9|153039.9|20
1654516150000|2022-06-06 11:49:10|153133.5|153043.5|153138.3|153048.3|153140.1|153050.1|153133.5|153043.5|26
1654516160000|2022-06-06 11:49:20|153138.5|153048.5|153136.3|153046.3|153146.6|153056.6|153135.8|153045.8|24
1654516170000|2022-06-06 11:49:30|153136.4|153046.4|153154.5|153064.5|153154.6|153064.6|153136.4|153046.4|29
1654516180000|2022-06-06 11:49:40|153153.9|153063.9|153147.3|153057.3|153153.9|153063.9|153143.1|153053.1|27
1654516190000|2022-06-06 11:49:50|153145.8|153055.8|153145|153055|153148.6|153058.6|153143.7|153053.7|18
1654516200000|2022-06-06 11:50:00|153143.4|153053.4|153143.5|153053.5|153144|153054|153141.6|153051.6|11
1654516210000|2022-06-06 11:50:10|153141|153051|153146.7|153056.7|153146.7|153056.7|153138.7|153048.7|21
1654516220000|2022-06-06 11:50:20|153146.2|153056.2|153145.7|153055.7|153147|153057|153142.9|153052.9|19
1654516230000|2022-06-06 11:50:30|153144.4|153054.4|153145.6|153055.6|153145.6|153055.6|153138.9|153048.9|16
1654516240000|2022-06-06 11:50:40|153144.9|153054.9|153143.4|153053.4|153146.1|153056.1|153143.3|153053.3|17
1654516250000|2022-06-06 11:50:50|153143.7|153053.7|153139.7|153049.7|153143.7|153053.7|153138.1|153048.1|13
1654516260000|2022-06-06 11:51:00|153140.4|153050.4|153138.7|153048.7|153140.4|153050.4|153135.3|153045.3|13
1654516270000|2022-06-06 11:51:10|153137.6|153047.6|153135.1|153045.1|153145.8|153048|153124.5|153015.8|28
1654516280000|2022-06-06 11:51:20|153133.6|153043.6|153129.4|153039.4|153135.4|153045.4|153128.6|153038.6|27
1654516290000|2022-06-06 11:51:30|153130.7|153040.7|153121.4|153031.4|153136.8|153046.8|153118.8|153028.8|30
1654516300000|2022-06-06 11:51:40|153125.1|153035.1|153132.8|153042.8|153134|153044|153121.9|153031.9|14
1654516310000|2022-06-06 11:51:50|153132|153042|153130.7|153040.7|153134.1|153044.1|153130.7|153040.7|10
1654516320000|2022-06-06 11:52:00|153131.5|153041.5|153138.4|153048.4|153138.4|153048.4|153129.5|153039.5|13
1654516330000|2022-06-06 11:52:10|153132.8|153042.8|153133.3|153043.3|153150.1|153044.8|153128.6|153018.1|21
1654516340000|2022-06-06 11:52:20|153132.5|153042.5|153134.9|153044.9|153135.7|153045.7|153129.7|153039.7|17
1654516350000|2022-06-06 11:52:30|153135.3|153045.3|153124|153034|153135.3|153045.3|153122.1|153032.1|28
1654516360000|2022-06-06 11:52:40|153132.9|153042.9|153127.7|153037.7|153132.9|153042.9|153122.4|153032.4|26
1654516370000|2022-06-06 11:52:50|153128.2|153038.2|153115.7|153025.7|153129|153039|153115.7|153025.7|20
1654516380000|2022-06-06 11:53:00|153117.6|153027.6|153130.9|153040.9|153130.9|153040.9|153114.8|153024.8|15
1654516390000|2022-06-06 11:53:10|153116.9|153026.9|153120.9|153030.9|153129.4|153039.4|153114.9|153024.9|31
1654516400000|2022-06-06 11:53:20|153122.3|153032.3|153119.5|153029.5|153122.9|153032.9|153113.1|153023.1|19
1654516410000|2022-06-06 11:53:30|153119.1|153029.1|153119.7|153029.7|153121.1|153031.1|153113|153023|16
1654516420000|2022-06-06 11:53:40|153119.8|153029.8|153111|153021|153120.9|153030.9|153107.7|153017.7|25
1654516430000|2022-06-06 11:53:50|153115.2|153025.2|153144.3|153054.3|153146|153056|153111.3|153021.3|32
1654516440000|2022-06-06 11:54:00|153141.1|153051.1|153131.8|153041.8|153143.3|153053.3|153122|153032|30
1654516450000|2022-06-06 11:54:10|153129.6|153039.6|153122.4|153032.4|153137.9|153047.9|153103.1|153013.1|20
1654516460000|2022-06-06 11:54:20|153121.2|153031.2|153118.2|153028.2|153129.6|153039.6|153118|153028|26
1654516470000|2022-06-06 11:54:30|153116.7|153026.7|153121.6|153031.6|153128.7|153038.7|153116.7|153026.7|30
1654516480000|2022-06-06 11:54:40|153123.6|153033.6|153127.8|153037.8|153132.2|153042.2|153120.2|153030.2|25
1654516490000|2022-06-06 11:54:50|153128.3|153038.3|153126.7|153036.7|153133.4|153043.4|153122.5|153032.5|31
1654516500000|2022-06-06 11:55:00|153125.6|153035.6|153121.8|153031.8|153129|153039|153121.8|153031.8|20
1654516510000|2022-06-06 11:55:10|153120.6|153030.6|153116.4|153026.4|153125.4|153035.4|153116.4|153026.4|31
1654516520000|2022-06-06 11:55:20|153121|153031|153130.9|153040.9|153132.9|153042.9|153121|153031|30
1654516530000|2022-06-06 11:55:30|153123.2|153033.2|153131|153041|153136|153046|153123.2|153033.2|23
1654516540000|2022-06-06 11:55:40|153131.4|153041.4|153167.1|153077.1|153168.4|153078.4|153130.1|153040.1|21
1654516550000|2022-06-06 11:55:50|153164.5|153074.5|153166.1|153076.1|153168.6|153078.6|153164.5|153074.5|19
1654516560000|2022-06-06 11:56:00|153165.5|153075.5|153165.5|153075.5|153167.2|153077.2|153164.7|153074.7|21
1654516570000|2022-06-06 11:56:10|153165.6|153075.6|153124.4|153034.4|153165.8|153075.8|153116.1|153026.1|27
1654516580000|2022-06-06 11:56:20|153125.4|153035.4|153116.5|153026.5|153129|153039|153116.5|153026.5|21
1654516590000|2022-06-06 11:56:30|153117|153027|153118.2|153028.2|153123.7|153033.7|153112.1|153022.1|28
1654516600000|2022-06-06 11:56:40|153118|153028|153121.9|153031.9|153122|153032|153113|153023|28
1654516610000|2022-06-06 11:56:50|153122.2|153032.2|153120.9|153030.9|153122.6|153032.6|153119.2|153029.2|25
1654516620000|2022-06-06 11:57:00|153121|153031|153118.2|153028.2|153121|153031|153110.7|153020.7|28
1654516630000|2022-06-06 11:57:10|153117.5|153027.5|153116.3|153026.3|153118.7|153028.7|153114.8|153024.8|15
1654516640000|2022-06-06 11:57:20|153116.7|153026.7|153118.6|153028.6|153135.3|153045.3|153114.8|153024.8|19
1654516650000|2022-06-06 11:57:30|153119.3|153029.3|153116.8|153026.8|153119.3|153029.3|153115.6|153025.6|24
1654516660000|2022-06-06 11:57:40|153116.6|153026.6|153117.2|153027.2|153117.6|153027.6|153115.5|153025.5|17
1654516670000|2022-06-06 11:57:50|153117.7|153027.7|153122|153032|153122.2|153032.2|153117.6|153027.6|19
1654516680000|2022-06-06 11:58:00|153121.9|153031.9|153159.4|153069.4|153159.4|153069.4|153119.6|153029.6|22
1654516690000|2022-06-06 11:58:10|153152.4|153062.4|153156.6|153066.6|153158.3|153068.3|153147.9|153057.9|24
1654516700000|2022-06-06 11:58:20|153156.9|153066.9|153156.9|153066.9|153158.5|153068.5|153155.3|153065.3|14
1654516710000|2022-06-06 11:58:30|153157.7|153067.7|153161|153071|153161|153071|153157.5|153067.5|9
1654516720000|2022-06-06 11:58:40|153160.8|153070.8|153163|153073|153163.1|153073.1|153158.6|153068.6|12
1654516730000|2022-06-06 11:58:50|153162.4|153072.4|153158.6|153068.6|153162.4|153072.4|153156.3|153066.3|17
1654516740000|2022-06-06 11:59:00|153158.7|153068.7|153159.5|153069.5|153160.4|153070.4|153153.5|153063.5|19
1654516750000|2022-06-06 11:59:10|153161.7|153071.7|153163.7|153073.7|153166.2|153076.2|153158.9|153068.9|26
1654516760000|2022-06-06 11:59:20|153161.4|153071.4|153163.4|153073.4|153167.1|153077.1|153161.4|153071.4|22
1654516770000|2022-06-06 11:59:30|153162.8|153072.8|153162.2|153072.2|153164.5|153074.5|153161.2|153071.2|23
1654516780000|2022-06-06 11:59:40|153161.4|153071.4|153159|153069|153164.6|153074.6|153155.3|153065.3|29
1654516790000|2022-06-06 11:59:50|153159.4|153069.4|153160|153070|153162.4|153072.4|153156.8|153066.8|31
1654516800000|2022-06-06 12:00:00|153156.5|153066.5|153155.9|153065.9|153158.6|153068.6|153154.4|153064.4|20
1654516810000|2022-06-06 12:00:10|153156|153066|153160.5|153070.5|153165.6|153075.6|153150.9|153060.9|28
1654516820000|2022-06-06 12:00:20|153156.9|153066.9|153170.5|153080.5|153175.8|153085.8|153156.9|153066.9|22
1654516830000|2022-06-06 12:00:30|153172.7|153082.7|153167.3|153077.3|153172.7|153082.7|153162|153072|18
1654516840000|2022-06-06 12:00:40|153164.2|153074.2|153162.3|153072.3|153168|153078|153156.2|153066.2|18
1654516850000|2022-06-06 12:00:50|153162.6|153072.6|153163.4|153073.4|153168.5|153078.5|153159.2|153069.2|21
1654516860000|2022-06-06 12:01:00|153165.9|153075.9|153125.2|153035.2|153165.9|153075.9|153121.3|153031.3|34
1654516870000|2022-06-06 12:01:10|153122.5|153032.5|153130.2|153040.2|153150.7|153060.7|153122.3|153032.3|31
1654516880000|2022-06-06 12:01:20|153128.5|153038.5|153133.5|153043.5|153138.4|153048.4|153128.5|153038.5|34
1654516890000|2022-06-06 12:01:30|153133.8|153043.8|153133.6|153043.6|153135.6|153045.6|153132.4|153042.4|34
1654516900000|2022-06-06 12:01:40|153135.1|153045.1|153134.3|153044.3|153136.6|153046.6|153132.3|153042.3|32
1654516910000|2022-06-06 12:01:50|153123.9|153033.9|153126.2|153036.2|153129|153039|153120.2|153030.2|36
1654516920000|2022-06-06 12:02:00|153126.9|153036.9|153130.7|153040.7|153131.8|153041.8|153124.7|153034.7|28
1654516930000|2022-06-06 12:02:10|153130.6|153040.6|153126.2|153036.2|153130.7|153040.7|153121.4|153031.4|32
1654516940000|2022-06-06 12:02:20|153127.7|153037.7|153123.2|153033.2|153127.7|153037.7|153117.1|153027.1|28
1654516950000|2022-06-06 12:02:30|153109.8|153019.8|153124.8|153034.8|153124.8|153034.8|153109.8|153019.8|20
1654516960000|2022-06-06 12:02:40|153124.7|153034.7|153121.9|153031.9|153125.6|153035.6|153118.3|153028.3|28
1654516970000|2022-06-06 12:02:50|153124.9|153034.9|153128.9|153038.9|153129.1|153039.1|153124.9|153034.9|21
1654516980000|2022-06-06 12:03:00|153133.5|153043.5|153124.2|153034.2|153133.6|153043.6|153116.4|153026.4|31
1654516990000|2022-06-06 12:03:10|153123.1|153033.1|153124.8|153034.8|153125.9|153035.9|153118.4|153028.4|28
1654517000000|2022-06-06 12:03:20|153122.2|153032.2|153128.9|153038.9|153128.9|153038.9|153118.6|153028.6|32
1654517010000|2022-06-06 12:03:30|153131.5|153041.5|153123.9|153033.9|153133.1|153043.1|153123.9|153033.9|35
1654517020000|2022-06-06 12:03:40|153124.2|153034.2|153130|153040|153130|153040|153122.4|153032.4|31
1654517030000|2022-06-06 12:03:50|153129.2|153039.2|153129|153039|153130.4|153040.4|153115|153025|31
1654517040000|2022-06-06 12:04:00|153130|153040|153136.2|153046.2|153143.3|153053.3|153130|153040|33
1654517050000|2022-06-06 12:04:10|153136.5|153046.5|153135.7|153045.7|153139.4|153049.4|153134.3|153044.3|24
1654517060000|2022-06-06 12:04:20|153136.2|153046.2|153139.2|153049.2|153141|153051|153134.7|153044.7|23
1654517070000|2022-06-06 12:04:30|153141|153051|153137.9|153047.9|153141.4|153051.4|153133.4|153043.4|27
1654517080000|2022-06-06 12:04:40|153135.6|153045.6|153137.5|153047.5|153140.5|153050.5|153135.6|153045.6|26
1654517090000|2022-06-06 12:04:50|153137.1|153047.1|153140.1|153050.1|153141.7|153051.7|153136.8|153046.8|22
1654517100000|2022-06-06 12:05:00|153138.4|153048.4|153124.4|153034.4|153140.1|153050.1|153124.4|153034.4|19
1654517110000|2022-06-06 12:05:10|153129.5|153039.5|153130.1|153040.1|153134.6|153044.6|153126.3|153036.3|24
1654517120000|2022-06-06 12:05:20|153130.2|153040.2|153130.7|153040.7|153130.8|153040.8|153130|153040|7
1654517130000|2022-06-06 12:05:30|153130.2|153040.2|153118.4|153028.4|153130.2|153040.2|153117.6|153027.6|19
1654517140000|2022-06-06 12:05:40|153118.5|153028.5|153120.3|153030.3|153123.1|153033.1|153114.2|153024.2|24
1654517150000|2022-06-06 12:05:50|153121.7|153031.7|153075.3|152985.3|153122.2|153032.2|153074.2|152984.2|31
1654517160000|2022-06-06 12:06:00|153072.7|152982.7|153067.5|152977.5|153080|152990|153059.3|152969.3|34
1654517170000|2022-06-06 12:06:10|153067.9|152977.9|153067.3|152977.3|153074.1|152984.1|153047.2|152957.2|29
1654517180000|2022-06-06 12:06:20|153065.6|152975.6|153065.8|152975.8|153068|152978|153065.4|152975.4|16
1654517190000|2022-06-06 12:06:30|153065.1|152975.1|153101.6|153011.6|153101.6|153011.6|153060.5|152970.5|18
1654517200000|2022-06-06 12:06:40|153103.2|153013.2|153112.8|153022.8|153124.6|153034.6|153103.2|153013.2|30
1654517210000|2022-06-06 12:06:50|153112.1|153022.1|153122.8|153032.8|153126.6|153036.6|153110.9|153020.9|20
1654517220000|2022-06-06 12:07:00|153119.7|153029.7|153155.6|153065.6|153157.6|153067.6|153119.7|153029.7|21
1654517230000|2022-06-06 12:07:10|153155.7|153065.7|153156.7|153066.7|153160|153070|153152.5|153062.5|21
1654517240000|2022-06-06 12:07:20|153156.6|153066.6|153160.3|153070.3|153161.7|153071.7|153155.2|153065.2|21
1654517250000|2022-06-06 12:07:30|153160|153070|153162|153072|153163.3|153073.3|153160|153070|17
1654517260000|2022-06-06 12:07:40|153160.7|153070.7|153177.2|153087.2|153177.2|153087.2|153159.7|153069.7|11
1654517270000|2022-06-06 12:07:50|153175.6|153085.6|153172.1|153082.1|153177.2|153087.2|153172.1|153082.1|22
1654517280000|2022-06-06 12:08:00|153172.4|153082.4|153179.9|153089.9|153183.1|153093.1|153169.6|153079.6|23
1654517290000|2022-06-06 12:08:10|153178.6|153088.6|153175.5|153085.5|153178.6|153088.6|153172.2|153082.2|18
1654517300000|2022-06-06 12:08:20|153176.5|153086.5|153166.5|153076.5|153181.4|153091.4|153158.8|153068.8|14
1654517310000|2022-06-06 12:08:30|153161.9|153071.9|153175.2|153085.2|153178.5|153088.5|153161.2|153071.2|20
1654517320000|2022-06-06 12:08:40|153173.4|153083.4|153178.4|153088.4|153179.7|153089.7|153173.4|153083.4|22
1654517330000|2022-06-06 12:08:50|153179|153089|153168.6|153078.6|153179|153089|153168.5|153078.5|15
1654517340000|2022-06-06 12:09:00|153169.1|153079.1|153096.6|153006.6|153174.3|153084.3|153096.6|153006.6|29
1654517350000|2022-06-06 12:09:10|153101.3|153011.3|153102.8|153012.8|153102.8|153012.8|153096.2|153006.2|20
1654517360000|2022-06-06 12:09:20|153101.2|153011.2|153104.7|153014.7|153104.8|153014.8|153100.6|153010.6|17
1654517370000|2022-06-06 12:09:30|153105.2|153015.2|153122.7|153032.7|153122.7|153032.7|153101.9|153011.9|33
1654517380000|2022-06-06 12:09:40|153117.8|153027.8|153110.1|153020.1|153121.3|153031.3|153108.8|153018.8|25
1654517390000|2022-06-06 12:09:50|153109.6|153019.6|153113.9|153023.9|153114.6|153024.6|153109.6|153019.6|19
1654517400000|2022-06-06 12:10:00|153113.7|153023.7|153116.6|153026.6|153119.7|153029.7|153113.6|153023.6|18
1654517410000|2022-06-06 12:10:10|153117.2|153027.2|153118.2|153028.2|153119.5|153029.5|153114.8|153024.8|12
1654517420000|2022-06-06 12:10:20|153119.2|153029.2|153117.6|153027.6|153119.2|153029.2|153116.6|153026.6|12
1654517430000|2022-06-06 12:10:30|153116.9|153026.9|153110.4|153020.4|153118.2|153028.2|153110.4|153020.4|15
1654517440000|2022-06-06 12:10:40|153109.9|153019.9|153101.5|153011.5|153113.9|153023.9|153101.5|153011.5|24
1654517450000|2022-06-06 12:10:50|153102.5|153012.5|153087.3|152997.3|153109.7|153019.7|153086.3|152996.3|22
1654517460000|2022-06-06 12:11:00|153089.1|152999.1|153092.2|153002.2|153097.2|153007.2|153087.8|152997.8|22
1654517470000|2022-06-06 12:11:10|153091.4|153001.4|153091.7|153001.7|153092.1|153002.1|153089.8|152999.8|15
1654517480000|2022-06-06 12:11:20|153092|153002|153087.4|152997.4|153092.4|153002.4|153087.4|152997.4|12
1654517490000|2022-06-06 12:11:30|153086.2|152996.2|153086.9|152996.9|153088.2|152998.2|153085.4|152995.4|15
1654517500000|2022-06-06 12:11:40|153087.9|152997.9|153087.5|152997.5|153096|153006|153086.1|152996.1|22
1654517510000|2022-06-06 12:11:50|153086.5|152996.5|153087.6|152997.6|153091|153001|153081.7|152991.7|27
1654517520000|2022-06-06 12:12:00|153083.2|152993.2|153084.5|152994.5|153088.5|152998.5|153082.1|152992.1|21
1654517530000|2022-06-06 12:12:10|153085.3|152995.3|153074.7|152984.7|153090.1|153000.1|153074.7|152984.7|24
1654517540000|2022-06-06 12:12:20|153078.1|152988.1|153073.8|152983.8|153078.1|152988.1|153071.7|152981.7|23
1654517550000|2022-06-06 12:12:30|153073.5|152983.5|153070.3|152980.3|153077.9|152987.9|153042.5|152952.5|33
1654517560000|2022-06-06 12:12:40|153071.1|152981.1|153072.6|152982.6|153079.4|152989.4|153033.5|152943.5|30
1654517570000|2022-06-06 12:12:50|153073.5|152983.5|153075.8|152985.8|153081|152991|153073.5|152983.5|24
1654517580000|2022-06-06 12:13:00|153074.9|152984.9|153070|152980|153075.6|152985.6|153069.3|152979.3|31
1654517590000|2022-06-06 12:13:10|153070.1|152980.1|153077.7|152987.7|153077.7|152987.7|153069.4|152979.4|26
1654517600000|2022-06-06 12:13:20|153078.2|152988.2|153077.5|152987.5|153078.2|152988.2|153075.9|152985.9|15
1654517610000|2022-06-06 12:13:30|153078.8|152988.8|153078.7|152988.7|153080.4|152990.4|153076.9|152986.9|28
1654517620000|2022-06-06 12:13:40|153076.7|152986.7|153080.7|152990.7|153080.7|152990.7|153076.7|152986.7|16
1654517630000|2022-06-06 12:13:50|153080.2|152990.2|153079.7|152989.7|153082|152992|153076.4|152986.4|23
1654517640000|2022-06-06 12:14:00|153081.1|152991.1|153081|152991|153085.9|152995.9|153078.9|152988.9|22
1654517650000|2022-06-06 12:14:10|153081.4|152991.4|153078.7|152988.7|153081.4|152991.4|153077.9|152987.9|27
1654517660000|2022-06-06 12:14:20|153078.6|152988.6|153078.7|152988.7|153079.3|152989.3|153078.5|152988.5|9
1654517670000|2022-06-06 12:14:30|153078.6|152988.6|153079|152989|153079.5|152989.5|153078.5|152988.5|9
1654517680000|2022-06-06 12:14:40|153074.8|152984.8|153070.1|152980.1|153074.9|152984.9|153070.1|152980.1|15
1654517690000|2022-06-06 12:14:50|153076.6|152986.6|153076.7|152986.7|153077|152987|153071.1|152981.1|16
1654517700000|2022-06-06 12:15:00|153077.4|152987.4|153078.5|152988.5|153079.8|152989.8|153069.6|152979.6|36
1654517710000|2022-06-06 12:15:10|153076|152986|153077.1|152987.1|153079.7|152989.7|153073|152983|20
1654517720000|2022-06-06 12:15:20|153077.8|152987.8|153081.3|152991.3|153082.9|152992.9|153076.3|152986.3|20
1654517730000|2022-06-06 12:15:30|153082.1|152992.1|153076.1|152986.1|153082.2|152992.2|153076.1|152986.1|23
1654517740000|2022-06-06 12:15:40|153079.2|152989.2|153076.6|152986.6|153081|152991|153076|152986|26
1654517750000|2022-06-06 12:15:50|153078.8|152988.8|153103.6|153013.6|153114.9|153024.9|153076.8|152986.8|27
1654517760000|2022-06-06 12:16:00|153104|153014|153110.6|153020.6|153111.4|153021.4|153085.4|152995.4|21
1654517770000|2022-06-06 12:16:10|153107.1|153017.1|153098.1|153008.1|153109.5|153019.5|153097.6|153007.6|26
1654517780000|2022-06-06 12:16:20|153097.2|153007.2|153090|153000|153097.2|153007.2|153087.8|152997.8|32
1654517790000|2022-06-06 12:16:30|153090.4|153000.4|153093.7|153003.7|153093.7|153003.7|153089.8|152999.8|31
1654517800000|2022-06-06 12:16:40|153093|153003|153093.5|153003.5|153094.5|153004.5|153092.4|153002.4|21
1654517810000|2022-06-06 12:16:50|153093.3|153003.3|153094.7|153004.7|153095.7|153005.7|153092.1|153002.1|27
1654517820000|2022-06-06 12:17:00|153094.6|153004.6|153090.4|153000.4|153094.7|153004.7|153087.9|152997.9|27
1654517830000|2022-06-06 12:17:10|153088.7|152998.7|153086.1|152996.1|153089.4|152999.4|153085.6|152995.6|35
1654517840000|2022-06-06 12:17:20|153088.5|152998.5|153085.5|152995.5|153088.5|152998.5|153083.1|152993.1|26
1654517850000|2022-06-06 12:17:30|153085.4|152995.4|153086|152996|153086.3|152996.3|153082|152992|29
1654517860000|2022-06-06 12:17:40|153085.9|152995.9|153086.1|152996.1|153088.2|152998.2|153080|152990|29
1654517870000|2022-06-06 12:17:50|153083.7|152993.7|153095.3|153005.3|153096.5|153006.5|153083.6|152993.6|19
1654517880000|2022-06-06 12:18:00|153095.2|153005.2|153098.3|153008.3|153099.7|153009.7|153095.2|153005.2|22
1654517890000|2022-06-06 12:18:10|153098.9|153008.9|153109.5|153019.5|153109.5|153019.5|153098.2|153008.2|26
1654517900000|2022-06-06 12:18:20|153107.3|153017.3|153124.7|153034.7|153125.8|153035.8|153103.5|153013.5|28
1654517910000|2022-06-06 12:18:30|153125.8|153035.8|153125|153035|153125.8|153035.8|153124.5|153034.5|19
1654517920000|2022-06-06 12:18:40|153124.8|153034.8|153127.1|153037.1|153127.2|153037.2|153124.3|153034.3|17
1654517930000|2022-06-06 12:18:50|153128.2|153038.2|153151|153061|153152.3|153062.3|153128|153038|23
1654517940000|2022-06-06 12:19:00|153150.2|153060.2|153136.8|153046.8|153155.1|153065.1|153136.8|153046.8|32
1654517950000|2022-06-06 12:19:10|153136|153046|153139.3|153049.3|153143.3|153053.3|153133.7|153043.7|27
1654517960000|2022-06-06 12:19:20|153139.1|153049.1|153144.9|153054.9|153145.5|153055.5|153136.7|153046.7|29
1654517970000|2022-06-06 12:19:30|153145.2|153055.2|153150.1|153060.1|153150.8|153060.8|153144.7|153054.7|19
1654517980000|2022-06-06 12:19:40|153149.9|153059.9|153157.2|153067.2|153157.2|153067.2|153149.8|153059.8|22
1654517990000|2022-06-06 12:19:50|153159.1|153069.1|153152.4|153062.4|153159.1|153069.1|153151.6|153061.6|24
1654518000000|2022-06-06 12:20:00|153149.6|153059.6|153152|153062|153157.1|153067.1|153137.7|153047.7|35
1654518010000|2022-06-06 12:20:10|153152.3|153062.3|153156.7|153066.7|153159.1|153069.1|153142.9|153052.9|37
1654518020000|2022-06-06 12:20:20|153153.8|153063.8|153152.7|153062.7|153156|153066|153151.3|153061.3|27
1654518030000|2022-06-06 12:20:30|153152.9|153062.9|153169|153079|153175.7|153085.7|153151.1|153061.1|27
1654518040000|2022-06-06 12:20:40|153170.4|153080.4|153172|153082|153173.2|153083.2|153167.7|153077.7|25
1654518050000|2022-06-06 12:20:50|153167.9|153077.9|153165.9|153075.9|153171.3|153081.3|153161|153071|28
1654518060000|2022-06-06 12:21:00|153167.1|153077.1|153168.9|153078.9|153171.7|153081.7|153165.7|153075.7|23
1654518070000|2022-06-06 12:21:10|153168.8|153078.8|153167.8|153077.8|153172.2|153082.2|153165.3|153075.3|21
1654518080000|2022-06-06 12:21:20|153168.2|153078.2|153172.8|153082.8|153173.8|153083.8|153167|153077|26
1654518090000|2022-06-06 12:21:30|153171.9|153081.9|153173.4|153083.4|153180.4|153090.4|153170|153080|24
1654518100000|2022-06-06 12:21:40|153174.5|153084.5|153179|153089|153181.8|153091.8|153174.2|153084.2|19
1654518110000|2022-06-06 12:21:50|153178.6|153088.6|153178.3|153088.3|153180.3|153090.3|153175.5|153085.5|16
1654518120000|2022-06-06 12:22:00|153178.7|153088.7|153174.6|153084.6|153182|153092|153170.9|153080.9|27
1654518130000|2022-06-06 12:22:10|153173.5|153083.5|153192.9|153102.9|153199.8|153109.8|153169.2|153079.2|25
1654518140000|2022-06-06 12:22:20|153188|153098|153216.7|153126.7|153219.8|153129.8|153188|153098|28
1654518150000|2022-06-06 12:22:30|153213.3|153123.3|153215.5|153125.5|153219|153129|153211|153121|21
1654518160000|2022-06-06 12:22:40|153216.4|153126.4|153212|153122|153217.3|153127.3|153205.1|153115.1|20
1654518170000|2022-06-06 12:22:50|153211.5|153121.5|153213|153123|153213.4|153123.4|153210.5|153120.5|26
1654518180000|2022-06-06 12:23:00|153213.6|153123.6|153210.4|153120.4|153214.4|153124.4|153209.9|153119.9|23
1654518190000|2022-06-06 12:23:10|153211.2|153121.2|153213.6|153123.6|153215.8|153125.8|153209.9|153119.9|12
1654518200000|2022-06-06 12:23:20|153214.4|153124.4|153214.2|153124.2|153215.3|153125.3|153212.5|153122.5|14
1654518210000|2022-06-06 12:23:30|153216|153126|153215|153125|153216.4|153126.4|153214.2|153124.2|11
1654518220000|2022-06-06 12:23:40|153216|153126|153211.7|153121.7|153216|153126|153209.6|153119.6|11
1654518230000|2022-06-06 12:23:50|153211.8|153121.8|153243|153153|153249.8|153159.8|153211.8|153121.8|30
1654518240000|2022-06-06 12:24:00|153243.7|153153.7|153231.5|153141.5|153243.7|153153.7|153231.5|153141.5|16
1654518250000|2022-06-06 12:24:10|153232.2|153142.2|153236|153146|153238.2|153148.2|153230.7|153140.7|20
1654518260000|2022-06-06 12:24:20|153235.1|153145.1|153228.1|153138.1|153237.4|153147.4|153225.6|153135.6|17
1654518270000|2022-06-06 12:24:30|153232|153142|153278|153188|153278|153188|153232|153142|22
1654518280000|2022-06-06 12:24:40|153281.6|153191.6|153277.2|153187.2|153282.8|153192.8|153274.8|153184.8|11
1654518290000|2022-06-06 12:24:50|153277.6|153187.6|153313|153223|153320.3|153230.3|153277.6|153187.6|27
1654518300000|2022-06-06 12:25:00|153312.3|153222.3|153307|153217|153322|153232|153284.7|153194.7|28
1654518310000|2022-06-06 12:25:10|153309.6|153219.6|153278.3|153188.3|153317.3|153227.3|153277.3|153187.3|32
1654518320000|2022-06-06 12:25:20|153279.4|153189.4|153272.6|153182.6|153280.1|153190.1|153271.1|153181.1|26
1654518330000|2022-06-06 12:25:30|153272.7|153182.7|153272.7|153182.7|153273|153183|153269.1|153179.1|23
1654518340000|2022-06-06 12:25:40|153271.9|153181.9|153235.7|153145.7|153276.7|153186.7|153235.7|153145.7|25
1654518350000|2022-06-06 12:25:50|153240.5|153150.5|153243.6|153153.6|153247.7|153157.7|153239.6|153149.6|17
1654518360000|2022-06-06 12:26:00|153243.3|153153.3|153232.8|153142.8|153243.9|153153.9|153232.7|153142.7|28
1654518370000|2022-06-06 12:26:10|153232.5|153142.5|153245|153155|153246.2|153156.2|153232.1|153142.1|20
1654518380000|2022-06-06 12:26:20|153246.3|153156.3|153244|153154|153249|153159|153243.4|153153.4|20
1654518390000|2022-06-06 12:26:30|153243.8|153153.8|153247|153157|153249.9|153159.9|153243.8|153153.8|10
1654518400000|2022-06-06 12:26:40|153246.7|153156.7|153240.5|153150.5|153246.7|153156.7|153240.5|153150.5|10
1654518410000|2022-06-06 12:26:50|153240.1|153150.1|153254.2|153164.2|153258|153168|153240.1|153150.1|31
1654518420000|2022-06-06 12:27:00|153254.6|153164.6|153252.1|153162.1|153256|153166|153252.1|153162.1|18
1654518430000|2022-06-06 12:27:10|153251.8|153161.8|153248.8|153158.8|153252|153162|153248.6|153158.6|28
1654518440000|2022-06-06 12:27:20|153248.6|153158.6|153190.5|153100.5|153249.4|153159.4|153187|153097|29
1654518450000|2022-06-06 12:27:30|153190.3|153100.3|153203|153113|153203.7|153113.7|153188.3|153098.3|21
1654518460000|2022-06-06 12:27:40|153204.3|153114.3|153222.8|153132.8|153228.2|153138.2|153202.3|153112.3|26
1654518470000|2022-06-06 12:27:50|153224.1|153134.1|153255.6|153165.6|153257.8|153167.8|153211.5|153121.5|29
1654518480000|2022-06-06 12:28:00|153252.3|153162.3|153251.9|153161.9|153263.1|153173.1|153251|153161|22
1654518490000|2022-06-06 12:28:10|153251.3|153161.3|153253.3|153163.3|153253.3|153163.3|153242.1|153152.1|18
1654518500000|2022-06-06 12:28:20|153253.1|153163.1|153253.7|153163.7|153254.8|153164.8|153252.7|153162.7|19
1654518510000|2022-06-06 12:28:30|153253.5|153163.5|153265.7|153175.7|153266.3|153176.3|153253.1|153163.1|26
1654518520000|2022-06-06 12:28:40|153263.1|153173.1|153284|153194|153331.4|153241.4|153263.1|153173.1|32
1654518530000|2022-06-06 12:28:50|153283.5|153193.5|153277.5|153187.5|153283.5|153193.5|153273.8|153183.8|31
1654518540000|2022-06-06 12:29:00|153274.2|153184.2|153284.4|153194.4|153285.7|153195.7|153269.6|153179.6|29
1654518550000|2022-06-06 12:29:10|153283.1|153193.1|153288|153198|153291.6|153201.6|153266.7|153176.7|36
1654518560000|2022-06-06 12:29:20|153289.2|153199.2|153279.6|153189.6|153289.2|153199.2|153276.4|153186.4|26
1654518570000|2022-06-06 12:29:30|153277.2|153187.2|153283.4|153193.4|153285.4|153195.4|153274.6|153184.6|29
1654518580000|2022-06-06 12:29:40|153280.3|153190.3|153275.3|153185.3|153289.6|153199.6|153271.7|153181.7|26
1654518590000|2022-06-06 12:29:50|153273.5|153183.5|153263.9|153173.9|153277.4|153187.4|153260.5|153170.5|31
1654518600000|2022-06-06 12:30:00|153261.5|153171.5|153251.7|153161.7|153271.3|153181.3|153248.9|153158.9|35
1654518610000|2022-06-06 12:30:10|153251|153161|153238.4|153148.4|153252.9|153162.9|153235.3|153145.3|23
1654518620000|2022-06-06 12:30:20|153237.9|153147.9|153237.2|153147.2|153247.1|153157.1|153236.6|153146.6|20
1654518630000|2022-06-06 12:30:30|153236.7|153146.7|153252.2|153162.2|153252.2|153162.2|153236.6|153146.6|19
1654518640000|2022-06-06 12:30:40|153253|153163|153253.2|153163.2|153260.4|153170.4|153250.7|153160.7|20
1654518650000|2022-06-06 12:30:50|153253.1|153163.1|153286.9|153196.9|153293.2|153203.2|153251.5|153161.5|27
1654518660000|2022-06-06 12:31:00|153286.4|153196.4|153280.7|153190.7|153288.8|153198.8|153280.7|153190.7|29
1654518670000|2022-06-06 12:31:10|153280.1|153190.1|153292.6|153202.6|153295.7|153205.7|153278.3|153188.3|31
1654518680000|2022-06-06 12:31:20|153292.5|153202.5|153266.4|153176.4|153292.5|153202.5|153266.3|153176.3|22
1654518690000|2022-06-06 12:31:30|153266.9|153176.9|153262.7|153172.7|153266.9|153176.9|153257.5|153167.5|14
1654518700000|2022-06-06 12:31:40|153260.3|153170.3|153263.8|153173.8|153264|153174|153260.3|153170.3|12
1654518710000|2022-06-06 12:31:50|153263.6|153173.6|153262.1|153172.1|153266.7|153176.7|153261.1|153171.1|12
1654518720000|2022-06-06 12:32:00|153257.7|153167.7|153255|153165|153262.8|153172.8|153248|153158|27
1654518730000|2022-06-06 12:32:10|153253.1|153163.1|153260.5|153170.5|153260.5|153170.5|153253.1|153163.1|19
1654518740000|2022-06-06 12:32:20|153260|153170|153258.9|153168.9|153260.6|153170.6|153255.2|153165.2|19
1654518750000|2022-06-06 12:32:30|153259|153169|153275.1|153185.1|153283.4|153193.4|153256.2|153166.2|24
1654518760000|2022-06-06 12:32:40|153278.8|153188.8|153299.1|153209.1|153300.2|153210.2|153272.3|153182.3|27
1654518770000|2022-06-06 12:32:50|153297.8|153207.8|153281.8|153191.8|153300.9|153210.9|153273.7|153183.7|21
1654518780000|2022-06-06 12:33:00|153281.6|153191.6|153280|153190|153281.6|153191.6|153277.6|153187.6|16
1654518790000|2022-06-06 12:33:10|153279.7|153189.7|153280.8|153190.8|153283.3|153193.3|153279|153189|18
1654518800000|2022-06-06 12:33:20|153280.2|153190.2|153295|153205|153299.2|153209.2|153279.9|153189.9|28
1654518810000|2022-06-06 12:33:30|153284.9|153194.9|153273.9|153183.9|153284.9|153194.9|153271.2|153181.2|15
1654518820000|2022-06-06 12:33:40|153271.1|153181.1|153279.7|153189.7|153280.8|153190.8|153271.1|153181.1|16
1654518830000|2022-06-06 12:33:50|153280.8|153190.8|153277.7|153187.7|153281.8|153191.8|153275.9|153185.9|26
1654518840000|2022-06-06 12:34:00|153276.6|153186.6|153265.3|153175.3|153276.6|153186.6|153263.6|153173.6|26
1654518850000|2022-06-06 12:34:10|153266.1|153176.1|153263.3|153173.3|153267.8|153177.8|153261.1|153171.1|14
1654518860000|2022-06-06 12:34:20|153263.7|153173.7|153211.6|153121.6|153263.7|153173.7|153210.5|153120.5|21
1654518870000|2022-06-06 12:34:30|153209.5|153119.5|153210.8|153120.8|153217.3|153127.3|153209.1|153119.1|16
1654518880000|2022-06-06 12:34:40|153213.8|153123.8|153207.3|153117.3|153213.8|153123.8|153207.3|153117.3|7
1654518890000|2022-06-06 12:34:50|153208.3|153118.3|153215|153125|153215.4|153125.4|153208.3|153118.3|12
1654518900000|2022-06-06 12:35:00|153215.6|153125.6|153213.2|153123.2|153215.6|153125.6|153209.1|153119.1|16
1654518910000|2022-06-06 12:35:10|153213.7|153123.7|153221.3|153131.3|153222.9|153132.9|153213.2|153123.2|14
1654518920000|2022-06-06 12:35:20|153217.8|153127.8|153256.4|153166.4|153260.9|153170.9|153217.8|153127.8|32
1654518930000|2022-06-06 12:35:30|153255.6|153165.6|153252.1|153162.1|153255.6|153165.6|153247.3|153157.3|27
1654518940000|2022-06-06 12:35:40|153248.7|153158.7|153246.2|153156.2|153252.4|153162.4|153245.4|153155.4|27
1654518950000|2022-06-06 12:35:50|153247.7|153157.7|153267.6|153177.6|153273.5|153183.5|153247.7|153157.7|30
1654518960000|2022-06-06 12:36:00|153269.6|153179.6|153267|153177|153271.1|153181.1|153265.8|153175.8|19
1654518970000|2022-06-06 12:36:10|153267.1|153177.1|153263.8|153173.8|153267.9|153177.9|153263.4|153173.4|16
1654518980000|2022-06-06 12:36:20|153263.4|153173.4|153263.2|153173.2|153265.4|153175.4|153263|153173|17
1654518990000|2022-06-06 12:36:30|153263.7|153173.7|153256.1|153166.1|153263.7|153173.7|153252.4|153162.4|23
1654519000000|2022-06-06 12:36:40|153256.5|153166.5|153256.8|153166.8|153258.8|153168.8|153254.7|153164.7|14
1654519010000|2022-06-06 12:36:50|153262.4|153172.4|153242.6|153152.6|153262.7|153172.7|153242.6|153152.6|14
1654519020000|2022-06-06 12:37:00|153244.3|153154.3|153239|153149|153250.1|153160.1|153239|153149|24
1654519030000|2022-06-06 12:37:10|153237.7|153147.7|153252.5|153162.5|153255.6|153165.6|153237.7|153147.7|27
1654519040000|2022-06-06 12:37:20|153253.1|153163.1|153246.1|153156.1|153253.2|153163.2|153246|153156|18
1654519050000|2022-06-06 12:37:30|153245.8|153155.8|153247.1|153157.1|153248.1|153158.1|153245.4|153155.4|14
1654519060000|2022-06-06 12:37:40|153247.4|153157.4|153268.5|153178.5|153268.5|153178.5|153246.7|153156.7|14
1654519070000|2022-06-06 12:37:50|153263.8|153173.8|153259|153169|153266.6|153176.6|153258.3|153168.3|26
1654519080000|2022-06-06 12:38:00|153259.7|153169.7|153262.3|153172.3|153263.8|153173.8|153259.7|153169.7|18
1654519090000|2022-06-06 12:38:10|153261.7|153171.7|153264.7|153174.7|153265.1|153175.1|153261.7|153171.7|15
1654519100000|2022-06-06 12:38:20|153263.9|153173.9|153263.6|153173.6|153265.8|153175.8|153263.5|153173.5|16
1654519110000|2022-06-06 12:38:30|153263.7|153173.7|153263.2|153173.2|153264.5|153174.5|153260.7|153170.7|18
1654519120000|2022-06-06 12:38:40|153263.4|153173.4|153264.5|153174.5|153266.9|153176.9|153263.1|153173.1|12
1654519130000|2022-06-06 12:38:50|153264.6|153174.6|153263.1|153173.1|153267.8|153177.8|153262.9|153172.9|22
1654519140000|2022-06-06 12:39:00|153264|153174|153255|153165|153264.9|153174.9|153253.3|153163.3|23
1654519150000|2022-06-06 12:39:10|153253.1|153163.1|153252.3|153162.3|153255.8|153165.8|153248.9|153158.9|30
1654519160000|2022-06-06 12:39:20|153252.1|153162.1|153257.7|153167.7|153258.7|153168.7|153251.6|153161.6|27
1654519170000|2022-06-06 12:39:30|153253.5|153163.5|153260.1|153170.1|153260.1|153170.1|153253.5|153163.5|20
1654519180000|2022-06-06 12:39:40|153259.9|153169.9|153259.2|153169.2|153260.3|153170.3|153258|153168|27
1654519190000|2022-06-06 12:39:50|153258.9|153168.9|153259.2|153169.2|153260.4|153170.4|153258.5|153168.5|19
1654519200000|2022-06-06 12:40:00|153259|153169|153257.1|153167.1|153259|153169|153256.3|153166.3|13
1654519210000|2022-06-06 12:40:10|153250.8|153160.8|153255.3|153165.3|153255.6|153165.6|153250.4|153160.4|27
1654519220000|2022-06-06 12:40:20|153255.6|153165.6|153255.6|153165.6|153257.2|153167.2|153251.8|153161.8|31
1654519230000|2022-06-06 12:40:30|153255.5|153165.5|153234.2|153144.2|153255.5|153165.5|153234|153144|26
1654519240000|2022-06-06 12:40:40|153232.6|153142.6|153243.7|153153.7|153244.8|153154.8|153232.6|153142.6|29
1654519250000|2022-06-06 12:40:50|153244.9|153154.9|153225.2|153135.2|153245|153155|153219.5|153129.5|28
1654519260000|2022-06-06 12:41:00|153224.2|153134.2|153223.1|153133.1|153227|153137|153223.1|153133.1|17
1654519270000|2022-06-06 12:41:10|153223|153133|153226.4|153136.4|153226.8|153136.8|153222.4|153132.4|16
1654519280000|2022-06-06 12:41:20|153226.8|153136.8|153242.6|153152.6|153242.6|153152.6|153225.7|153135.7|17
1654519290000|2022-06-06 12:41:30|153242.9|153152.9|153229.9|153139.9|153264.2|153174.2|153229.9|153139.9|33
1654519300000|2022-06-06 12:41:40|153229.3|153139.3|153231.3|153141.3|153231.3|153141.3|153227.4|153137.4|22
1654519310000|2022-06-06 12:41:50|153232.1|153142.1|153234.2|153144.2|153234.2|153144.2|153231.2|153141.2|9
1654519320000|2022-06-06 12:42:00|153235|153145|153229.5|153139.5|153235.2|153145.2|153229.3|153139.3|12
1654519330000|2022-06-06 12:42:10|153229.7|153139.7|153233.7|153143.7|153242.3|153152.3|153228.3|153138.3|20
1654519340000|2022-06-06 12:42:20|153233.4|153143.4|153231.9|153141.9|153234.7|153144.7|153231.9|153141.9|12
1654519350000|2022-06-06 12:42:30|153232.2|153142.2|153234.1|153144.1|153234.1|153144.1|153231.8|153141.8|10
1654519360000|2022-06-06 12:42:40|153234.6|153144.6|153233.9|153143.9|153236.9|153146.9|153233.9|153143.9|17
1654519370000|2022-06-06 12:42:50|153236.8|153146.8|153239.8|153149.8|153242.9|153152.9|153235.3|153145.3|27
1654519380000|2022-06-06 12:43:00|153239.3|153149.3|153252.7|153162.7|153252.9|153162.9|153236.8|153146.8|28
1654519390000|2022-06-06 12:43:10|153251.4|153161.4|153312.8|153222.8|153323.6|153233.6|153249.3|153159.3|37
1654519400000|2022-06-06 12:43:20|153312.5|153222.5|153272.1|153182.1|153314.8|153224.8|153272.1|153182.1|34
1654519410000|2022-06-06 12:43:30|153276.5|153186.5|153269.9|153179.9|153279.7|153189.7|153267.4|153177.4|23
1654519420000|2022-06-06 12:43:40|153268.4|153178.4|153266.5|153176.5|153275.2|153185.2|153262.5|153172.5|28
1654519430000|2022-06-06 12:43:50|153265.9|153175.9|153260.8|153170.8|153267.1|153177.1|153260.3|153170.3|19
1654519440000|2022-06-06 12:44:00|153269.3|153179.3|153268.3|153178.3|153271.6|153181.6|153265.4|153175.4|20
1654519450000|2022-06-06 12:44:10|153269|153179|153274.2|153184.2|153276.4|153186.4|153268.7|153178.7|17
1654519460000|2022-06-06 12:44:20|153273.7|153183.7|153276.6|153186.6|153278|153188|153273.5|153183.5|22
1654519470000|2022-06-06 12:44:30|153276.9|153186.9|153319.5|153229.5|153322.4|153232.4|153273.7|153183.7|21
1654519480000|2022-06-06 12:44:40|153318.2|153228.2|153336.5|153246.5|153345.9|153255.9|153310.1|153220.1|37
1654519490000|2022-06-06 12:44:50|153334.6|153244.6|153365.7|153275.7|153371.5|153281.5|153316.7|153226.7|27
1654519500000|2022-06-06 12:45:00|153369|153279|153336|153246|153369|153279|153327.1|153237.1|33
1654519510000|2022-06-06 12:45:10|153332|153242|153288.4|153198.4|153332.9|153242.9|153285.4|153195.4|35
1654519520000|2022-06-06 12:45:20|153288.3|153198.3|153306.5|153216.5|153309.1|153219.1|153286.2|153196.2|31
1654519530000|2022-06-06 12:45:30|153306.4|153216.4|153301.5|153211.5|153306.6|153216.6|153288|153198|33
1654519540000|2022-06-06 12:45:40|153304.1|153214.1|153303.2|153213.2|153306.6|153216.6|153302.4|153212.4|30
1654519550000|2022-06-06 12:45:50|153302.6|153212.6|153303.7|153213.7|153305.1|153215.1|153302|153212|21
1654519560000|2022-06-06 12:46:00|153302|153212|153305.8|153215.8|153311.5|153221.5|153297.8|153207.8|26
1654519570000|2022-06-06 12:46:10|153303.9|153213.9|153298.8|153208.8|153305.1|153215.1|153295.7|153205.7|32
1654519580000|2022-06-06 12:46:20|153302.3|153212.3|153300.9|153210.9|153303.1|153213.1|153298.7|153208.7|20
1654519590000|2022-06-06 12:46:30|153300.1|153210.1|153292.3|153202.3|153300.6|153210.6|153290|153200|28
1654519600000|2022-06-06 12:46:40|153292.9|153202.9|153296.3|153206.3|153301.2|153211.2|153292.9|153202.9|23
1654519610000|2022-06-06 12:46:50|153299|153209|153292.9|153202.9|153299|153209|153290|153200|29
1654519620000|2022-06-06 12:47:00|153292.6|153202.6|153289.6|153199.6|153293.5|153203.5|153282.4|153192.4|30
1654519630000|2022-06-06 12:47:10|153289.8|153199.8|153246.1|153156.1|153299.5|153209.5|153246|153156|37
1654519640000|2022-06-06 12:47:20|153246.8|153156.8|153245.5|153155.5|153248.1|153158.1|153240|153150|34
1654519650000|2022-06-06 12:47:30|153245.4|153155.4|153229|153139|153246|153156|153199.7|153109.7|34
1654519660000|2022-06-06 12:47:40|153227.4|153137.4|153224.3|153134.3|153231.2|153141.2|153224.1|153134.1|34
1654519670000|2022-06-06 12:47:50|153225.5|153135.5|153212.7|153122.7|153225.5|153135.5|153212.7|153122.7|30
1654519680000|2022-06-06 12:48:00|153213.1|153123.1|153196.5|153106.5|153213.1|153123.1|153182.9|153092.9|30
1654519690000|2022-06-06 12:48:10|153196.6|153106.6|153213.2|153123.2|153213.2|153123.2|153196.2|153106.2|16
1654519700000|2022-06-06 12:48:20|153209.9|153119.9|153205|153115|153209.9|153119.9|153202.5|153112.5|20
1654519710000|2022-06-06 12:48:30|153201.9|153111.9|153213.4|153123.4|153222.5|153132.5|153201.9|153111.9|27
1654519720000|2022-06-06 12:48:40|153213.1|153123.1|153215.8|153125.8|153216.2|153126.2|153212.4|153122.4|17
1654519730000|2022-06-06 12:48:50|153214.1|153124.1|153221|153131|153222.6|153132.6|153214.1|153124.1|22
1654519740000|2022-06-06 12:49:00|153232|153142|153235.9|153145.9|153237.4|153147.4|153232|153142|18
1654519750000|2022-06-06 12:49:10|153233.5|153143.5|153236.9|153146.9|153236.9|153146.9|153232.9|153142.9|11
1654519760000|2022-06-06 12:49:20|153235.8|153145.8|153233.9|153143.9|153235.8|153145.8|153232.3|153142.3|17
1654519770000|2022-06-06 12:49:30|153234.2|153144.2|153212.3|153122.3|153236.5|153146.5|153212.3|153122.3|33
1654519780000|2022-06-06 12:49:40|153211|153121|153207.2|153117.2|153211.3|153121.3|153204.1|153114.1|28
1654519790000|2022-06-06 12:49:50|153206.3|153116.3|153217.3|153127.3|153217.3|153127.3|153205.3|153115.3|24
1654519800000|2022-06-06 12:50:00|153214.9|153124.9|153211.9|153121.9|153216.8|153126.8|153210|153120|24
1654519810000|2022-06-06 12:50:10|153212.1|153122.1|153213.5|153123.5|153214.5|153124.5|153211.2|153121.2|23
1654519820000|2022-06-06 12:50:20|153213.3|153123.3|153213|153123|153213.8|153123.8|153211.4|153121.4|13
1654519830000|2022-06-06 12:50:30|153212.9|153122.9|153200.5|153110.5|153212.9|153122.9|153200.5|153110.5|14
1654519840000|2022-06-06 12:50:40|153202.7|153112.7|153209.4|153119.4|153209.7|153119.7|153199.5|153109.5|21
1654519850000|2022-06-06 12:50:50|153209.1|153119.1|153208.4|153118.4|153210.2|153120.2|153207.6|153117.6|23
1654519860000|2022-06-06 12:51:00|153217.2|153127.2|153221.4|153131.4|153221.7|153131.7|153215.2|153125.2|20
1654519870000|2022-06-06 12:51:10|153221.2|153131.2|153223.3|153133.3|153223.4|153133.4|153219.4|153129.4|12
1654519880000|2022-06-06 12:51:20|153222.8|153132.8|153220.4|153130.4|153222.8|153132.8|153219.7|153129.7|15
1654519890000|2022-06-06 12:51:30|153220.1|153130.1|153228.3|153138.3|153230.3|153140.3|153220.1|153130.1|17
1654519900000|2022-06-06 12:51:40|153227.2|153137.2|153225.9|153135.9|153227.2|153137.2|153224.8|153134.8|12
1654519910000|2022-06-06 12:51:50|153224.6|153134.6|153235.7|153145.7|153235.7|153145.7|153224.3|153134.3|12
1654519920000|2022-06-06 12:52:00|153235.8|153145.8|153232.2|153142.2|153235.9|153145.9|153229.5|153139.5|24
1654519930000|2022-06-06 12:52:10|153231.2|153141.2|153224.6|153134.6|153231.8|153141.8|153219.3|153129.3|25
1654519940000|2022-06-06 12:52:20|153225.8|153135.8|153228.6|153138.6|153228.7|153138.7|153220.2|153130.2|27
1654519950000|2022-06-06 12:52:30|153228.2|153138.2|153227.8|153137.8|153229.4|153139.4|153225.7|153135.7|23
1654519960000|2022-06-06 12:52:40|153228.2|153138.2|153229.9|153139.9|153232|153142|153228|153138|12
1654519970000|2022-06-06 12:52:50|153230.4|153140.4|153231.7|153141.7|153233.2|153143.2|153228.5|153138.5|20
1654519980000|2022-06-06 12:53:00|153231.5|153141.5|153240.7|153150.7|153242|153152|153231.2|153141.2|18
1654519990000|2022-06-06 12:53:10|153240.9|153150.9|153238.8|153148.8|153242.2|153152.2|153238.1|153148.1|27
1654520000000|2022-06-06 12:53:20|153239.1|153149.1|153240.1|153150.1|153240.9|153150.9|153239|153149|14
1654520010000|2022-06-06 12:53:30|153239.5|153149.5|153242.5|153152.5|153246.1|153156.1|153239.5|153149.5|23
1654520020000|2022-06-06 12:53:40|153242.1|153152.1|153244.8|153154.8|153247.3|153157.3|153241.5|153151.5|30
1654520030000|2022-06-06 12:53:50|153243.4|153153.4|153238.8|153148.8|153243.4|153153.4|153238.4|153148.4|23
1654520040000|2022-06-06 12:54:00|153239|153149|153241.8|153151.8|153241.8|153151.8|153235.2|153145.2|22
1654520050000|2022-06-06 12:54:10|153241|153151|153325.5|153235.5|153325.5|153235.5|153240.1|153150.1|27
1654520060000|2022-06-06 12:54:20|153326.8|153236.8|153358.9|153268.9|153358.9|153268.9|153326.8|153236.8|29
1654520070000|2022-06-06 12:54:30|153353.3|153263.3|153356.3|153266.3|153357.9|153267.9|153349.9|153259.9|31
1654520080000|2022-06-06 12:54:40|153356.6|153266.6|153354.7|153264.7|153358.4|153268.4|153348.7|153258.7|31
1654520090000|2022-06-06 12:54:50|153355.9|153265.9|153388.4|153298.4|153390.8|153300.8|153355.9|153265.9|27
1654520100000|2022-06-06 12:55:00|153387.8|153297.8|153383.7|153293.7|153389.2|153299.2|153380.9|153290.9|21
1654520110000|2022-06-06 12:55:10|153383.3|153293.3|153379.4|153289.4|153385|153295|153377.9|153287.9|27
1654520120000|2022-06-06 12:55:20|153378.5|153288.5|153325.2|153235.2|153379|153289|153315.3|153225.3|24
1654520130000|2022-06-06 12:55:30|153324.9|153234.9|153284.8|153194.8|153324.9|153234.9|153284.8|153194.8|25
1654520140000|2022-06-06 12:55:40|153285.6|153195.6|153292.9|153202.9|153293.9|153203.9|153281.5|153191.5|17
1654520150000|2022-06-06 12:55:50|153292|153202|153231.9|153141.9|153294.2|153204.2|153231.9|153141.9|20
1654520160000|2022-06-06 12:56:00|153234.4|153144.4|153253.9|153163.9|153255.7|153165.7|153233.8|153143.8|28
1654520170000|2022-06-06 12:56:10|153253|153163|153251.8|153161.8|153254.1|153164.1|153246.2|153156.2|28
1654520180000|2022-06-06 12:56:20|153252.7|153162.7|153251.3|153161.3|153253.7|153163.7|153237.9|153147.9|30
1654520190000|2022-06-06 12:56:30|153249.5|153159.5|153263.4|153173.4|153264.9|153174.9|153249.5|153159.5|31
1654520200000|2022-06-06 12:56:40|153262.9|153172.9|153300.4|153210.4|153300.4|153210.4|153261.6|153171.6|24
1654520210000|2022-06-06 12:56:50|153297.7|153207.7|153316|153226|153317.6|153227.6|153297.7|153207.7|27
1654520220000|2022-06-06 12:57:00|153315.6|153225.6|153316.1|153226.1|153331.5|153241.5|153315|153225|26
1654520230000|2022-06-06 12:57:10|153316.3|153226.3|153296.3|153206.3|153317|153227|153296.3|153206.3|22
1654520240000|2022-06-06 12:57:20|153297.2|153207.2|153299|153209|153300.1|153210.1|153293.1|153203.1|16
1654520250000|2022-06-06 12:57:30|153299.6|153209.6|153297.7|153207.7|153299.8|153209.8|153297.2|153207.2|18
1654520260000|2022-06-06 12:57:40|153297|153207|153297.4|153207.4|153297.6|153207.6|153296.2|153206.2|12
1654520270000|2022-06-06 12:57:50|153297.6|153207.6|153301.4|153211.4|153301.4|153211.4|153297.5|153207.5|20
1654520280000|2022-06-06 12:58:00|153301.7|153211.7|153309.5|153219.5|153312.4|153222.4|153299|153209|18
1654520290000|2022-06-06 12:58:10|153309.3|153219.3|153311.2|153221.2|153311.2|153221.2|153308.5|153218.5|10
1654520300000|2022-06-06 12:58:20|153312|153222|153308.7|153218.7|153319|153229|153308.7|153218.7|23
1654520310000|2022-06-06 12:58:30|153308.6|153218.6|153292.6|153202.6|153309.1|153219.1|153292|153202|29
1654520320000|2022-06-06 12:58:40|153294.3|153204.3|153293.5|153203.5|153296.8|153206.8|153293.5|153203.5|23
1654520330000|2022-06-06 12:58:50|153294.3|153204.3|153293.7|153203.7|153309.3|153219.3|153291|153201|34
1654520340000|2022-06-06 12:59:00|153295.1|153205.1|153273.6|153183.6|153295.1|153205.1|153265.5|153175.5|26
1654520350000|2022-06-06 12:59:10|153273.4|153183.4|153269.9|153179.9|153274.2|153184.2|153268.4|153178.4|22
1654520360000|2022-06-06 12:59:20|153270.5|153180.5|153282|153192|153289.3|153199.3|153270.5|153180.5|18
1654520370000|2022-06-06 12:59:30|153289.3|153199.3|153269.6|153179.6|153289.3|153199.3|153268.2|153178.2|24
1654520380000|2022-06-06 12:59:40|153268.4|153178.4|153275.9|153185.9|153278|153188|153264.5|153174.5|21
1654520390000|2022-06-06 12:59:50|153277.3|153187.3|153268.6|153178.6|153279.6|153189.6|153266.2|153176.2|15
1654520400000|2022-06-06 13:00:00|153268.1|153178.1|153266.8|153176.8|153273.1|153183.1|153264.7|153174.7|33
1654520410000|2022-06-06 13:00:10|153266.4|153176.4|153276.4|153186.4|153278.5|153188.5|153264.9|153174.9|22
1654520420000|2022-06-06 13:00:20|153275.3|153185.3|153271.3|153181.3|153275.3|153185.3|153267.7|153177.7|14
1654520430000|2022-06-06 13:00:30|153268.7|153178.7|153269|153179|153269.4|153179.4|153265.8|153175.8|14
1654520440000|2022-06-06 13:00:40|153269.2|153179.2|153264.1|153174.1|153269.2|153179.2|153263.2|153173.2|13
1654520450000|2022-06-06 13:00:50|153268|153178|153267.9|153177.9|153268.4|153178.4|153264.6|153174.6|20
1654520460000|2022-06-06 13:01:00|153268.8|153178.8|153270|153180|153271.9|153181.9|153267.2|153177.2|21
1654520470000|2022-06-06 13:01:10|153271|153181|153268.2|153178.2|153271|153181|153267.5|153177.5|14
1654520480000|2022-06-06 13:01:20|153266.7|153176.7|153275.1|153185.1|153275.1|153185.1|153265.4|153175.4|15
1654520490000|2022-06-06 13:01:30|153275.9|153185.9|153266.2|153176.2|153278.4|153188.4|153266.2|153176.2|20
1654520500000|2022-06-06 13:01:40|153266.3|153176.3|153271.8|153181.8|153276.3|153186.3|153266.3|153176.3|12
1654520510000|2022-06-06 13:01:50|153272.6|153182.6|153265|153175|153274.7|153184.7|153264.1|153174.1|18
1654520520000|2022-06-06 13:02:00|153265.2|153175.2|153264.8|153174.8|153266.4|153176.4|153259.7|153169.7|19
1654520530000|2022-06-06 13:02:10|153265|153175|153267.5|153177.5|153269.1|153179.1|153263.3|153173.3|24
1654520540000|2022-06-06 13:02:20|153267|153177|153266.7|153176.7|153267.8|153177.8|153266.4|153176.4|14
1654520550000|2022-06-06 13:02:30|153269.7|153179.7|153267.9|153177.9|153269.7|153179.7|153267.9|153177.9|7
1654520560000|2022-06-06 13:02:40|153267.8|153177.8|153268.4|153178.4|153271|153181|153267.6|153177.6|12
1654520570000|2022-06-06 13:02:50|153268.1|153178.1|153284.3|153194.3|153284.3|153194.3|153267.8|153177.8|17
1654520580000|2022-06-06 13:03:00|153282.9|153192.9|153306.6|153216.6|153307.2|153217.2|153280.3|153190.3|30
1654520590000|2022-06-06 13:03:10|153307.3|153217.3|153300.5|153210.5|153309.1|153219.1|153298.1|153208.1|31
1654520600000|2022-06-06 13:03:20|153302|153212|153345.1|153255.1|153348.9|153258.9|153302|153212|27
1654520610000|2022-06-06 13:03:30|153345.2|153255.2|153341.3|153251.3|153347.7|153257.7|153341.2|153251.2|24
1654520620000|2022-06-06 13:03:40|153340.3|153250.3|153358.5|153268.5|153360.2|153270.2|153340|153250|29
1654520630000|2022-06-06 13:03:50|153355.7|153265.7|153349.7|153259.7|153360.6|153270.6|153349.7|153259.7|31
1654520640000|2022-06-06 13:04:00|153350|153260|153353.9|153263.9|153356.4|153266.4|153347.6|153257.6|28
1654520650000|2022-06-06 13:04:10|153349|153259|153348.2|153258.2|153356.7|153266.7|153347.6|153257.6|29
1654520660000|2022-06-06 13:04:20|153348.5|153258.5|153359.4|153269.4|153360.2|153270.2|153347.7|153257.7|34
1654520670000|2022-06-06 13:04:30|153357|153267|153350.7|153260.7|153368.5|153278.5|153350.7|153260.7|37
1654520680000|2022-06-06 13:04:40|153350.8|153260.8|153353.4|153263.4|153361.8|153271.8|153347|153257|36
1654520690000|2022-06-06 13:04:50|153353.5|153263.5|153350.8|153260.8|153367.4|153277.4|153346.5|153256.5|26
1654520700000|2022-06-06 13:05:00|153344.1|153254.1|153351.7|153261.7|153353.1|153263.1|153343.3|153253.3|31
1654520710000|2022-06-06 13:05:10|153352.4|153262.4|153313.4|153223.4|153352.4|153262.4|153313.4|153223.4|24
1654520720000|2022-06-06 13:05:20|153309.8|153219.8|153310.8|153220.8|153313|153223|153308.1|153218.1|26
1654520730000|2022-06-06 13:05:30|153311.5|153221.5|153314.2|153224.2|153317|153227|153311.5|153221.5|12
1654520740000|2022-06-06 13:05:40|153314.6|153224.6|153320.2|153230.2|153320.2|153230.2|153312.9|153222.9|17
1654520750000|2022-06-06 13:05:50|153317.8|153227.8|153316.8|153226.8|153320.8|153230.8|153315.5|153225.5|19
1654520760000|2022-06-06 13:06:00|153316.9|153226.9|153314.8|153224.8|153316.9|153226.9|153313.9|153223.9|17
1654520770000|2022-06-06 13:06:10|153314.6|153224.6|153338.1|153248.1|153339.7|153249.7|153314.6|153224.6|17
1654520780000|2022-06-06 13:06:20|153337.4|153247.4|153335.9|153245.9|153342.7|153252.7|153335.2|153245.2|17
1654520790000|2022-06-06 13:06:30|153336.7|153246.7|153339.6|153249.6|153340|153250|153334.5|153244.5|15
1654520800000|2022-06-06 13:06:40|153340.5|153250.5|153339.2|153249.2|153340.5|153250.5|153337.1|153247.1|14
1654520810000|2022-06-06 13:06:50|153338.9|153248.9|153335.9|153245.9|153339.4|153249.4|153335.1|153245.1|13
1654520820000|2022-06-06 13:07:00|153335.4|153245.4|153335.8|153245.8|153342.1|153252.1|153332.4|153242.4|25
1654520830000|2022-06-06 13:07:10|153335.6|153245.6|153337.6|153247.6|153341|153251|153333.1|153243.1|15
1654520840000|2022-06-06 13:07:20|153337.2|153247.2|153339.5|153249.5|153344.3|153254.3|153337.2|153247.2|13
1654520850000|2022-06-06 13:07:30|153340.1|153250.1|153322.2|153232.2|153340.1|153250.1|153320.4|153230.4|21
1654520860000|2022-06-06 13:07:40|153324|153234|153326|153236|153326|153236|153320.7|153230.7|14
1654520870000|2022-06-06 13:07:50|153324.7|153234.7|153324.4|153234.4|153327.9|153237.9|153321.9|153231.9|15
1654520880000|2022-06-06 13:08:00|153328.3|153238.3|153325.5|153235.5|153328.3|153238.3|153321.9|153231.9|13
1654520890000|2022-06-06 13:08:10|153325.6|153235.6|153320.4|153230.4|153325.6|153235.6|153320.4|153230.4|11
1654520900000|2022-06-06 13:08:20|153321.1|153231.1|153324.6|153234.6|153324.6|153234.6|153320.8|153230.8|19
1654520910000|2022-06-06 13:08:30|153324.4|153234.4|153340.7|153250.7|153347.4|153257.4|153323.8|153233.8|19
1654520920000|2022-06-06 13:08:40|153338.8|153248.8|153346.6|153256.6|153357.2|153267.2|153338.1|153248.1|27
1654520930000|2022-06-06 13:08:50|153347.1|153257.1|153372.5|153282.5|153378.3|153288.3|153346.5|153256.5|21
1654520940000|2022-06-06 13:09:00|153370.4|153280.4|153382|153292|153387.1|153297.1|153370.4|153280.4|19
1654520950000|2022-06-06 13:09:10|153382.5|153292.5|153386.8|153296.8|153388.1|153298.1|153382|153292|15
1654520960000|2022-06-06 13:09:20|153386.9|153296.9|153387.6|153297.6|153388.5|153298.5|153386.7|153296.7|9
1654520970000|2022-06-06 13:09:30|153387.5|153297.5|153386.8|153296.8|153387.5|153297.5|153386.6|153296.6|7
1654520980000|2022-06-06 13:09:40|153386.5|153296.5|153378|153288|153386.7|153296.7|153378|153288|18
1654520990000|2022-06-06 13:09:50|153376.4|153286.4|153338.8|153248.8|153377|153287|153329.1|153239.1|27
1654521000000|2022-06-06 13:10:00|153337.1|153247.1|153341.4|153251.4|153341.4|153251.4|153331.9|153241.9|21
1654521010000|2022-06-06 13:10:10|153341.8|153251.8|153342.3|153252.3|153342.3|153252.3|153335.9|153245.9|20
1654521020000|2022-06-06 13:10:20|153342.8|153252.8|153360.1|153270.1|153360.4|153270.4|153342.8|153252.8|23
1654521030000|2022-06-06 13:10:30|153360|153270|153356.6|153266.6|153362.2|153272.2|153356.1|153266.1|18
1654521040000|2022-06-06 13:10:40|153357|153267|153356|153266|153357.2|153267.2|153355.1|153265.1|13
1654521050000|2022-06-06 13:10:50|153356.3|153266.3|153360.2|153270.2|153366|153276|153355|153265|25
1654521060000|2022-06-06 13:11:00|153360.5|153270.5|153378.3|153288.3|153378.3|153288.3|153356.9|153266.9|21
1654521070000|2022-06-06 13:11:10|153376.8|153286.8|153381.4|153291.4|153381.4|153291.4|153374.2|153284.2|10
1654521080000|2022-06-06 13:11:20|153380.3|153290.3|153378.8|153288.8|153380.7|153290.7|153377.5|153287.5|10
1654521090000|2022-06-06 13:11:30|153377.3|153287.3|153377.7|153287.7|153377.9|153287.9|153376.7|153286.7|9
1654521100000|2022-06-06 13:11:40|153378.2|153288.2|153376.4|153286.4|153382.3|153292.3|153371|153281|15
1654521110000|2022-06-06 13:11:50|153378.3|153288.3|153361.4|153271.4|153378.3|153288.3|153358.5|153268.5|31
1654521120000|2022-06-06 13:12:00|153363.2|153273.2|153363.6|153273.6|153363.6|153273.6|153353.9|153263.9|23
1654521130000|2022-06-06 13:12:10|153364.4|153274.4|153366.8|153276.8|153367|153277|153361.3|153271.3|23
1654521140000|2022-06-06 13:12:20|153366.9|153276.9|153392.6|153302.6|153404.5|153314.5|153365.7|153275.7|21
1654521150000|2022-06-06 13:12:30|153388.5|153298.5|153385.6|153295.6|153389.1|153299.1|153378.5|153288.5|23
1654521160000|2022-06-06 13:12:40|153385.7|153295.7|153384.6|153294.6|153386|153296|153381|153291|27
1654521170000|2022-06-06 13:12:50|153384.7|153294.7|153360|153270|153384.8|153294.8|153354|153264|29
1654521180000|2022-06-06 13:13:00|153360.5|153270.5|153363.4|153273.4|153365.4|153275.4|153359.9|153269.9|17
1654521190000|2022-06-06 13:13:10|153364.3|153274.3|153360.4|153270.4|153364.4|153274.4|153358.4|153268.4|19
1654521200000|2022-06-06 13:13:20|153360.8|153270.8|153358.2|153268.2|153361.5|153271.5|153357.5|153267.5|15
1654521210000|2022-06-06 13:13:30|153358.5|153268.5|153359.7|153269.7|153360.1|153270.1|153358|153268|19
1654521220000|2022-06-06 13:13:40|153359|153269|153355.8|153265.8|153359|153269|153355|153265|23
1654521230000|2022-06-06 13:13:50|153355.2|153265.2|153326.5|153236.5|153357|153267|153326.1|153236.1|30
1654521240000|2022-06-06 13:14:00|153325.9|153235.9|153320.6|153230.6|153325.9|153235.9|153320.3|153230.3|21
1654521250000|2022-06-06 13:14:10|153320.1|153230.1|153319|153229|153322.5|153232.5|153311.7|153221.7|22
1654521260000|2022-06-06 13:14:20|153321.3|153231.3|153323.7|153233.7|153324.8|153234.8|153312.8|153222.8|29
1654521270000|2022-06-06 13:14:30|153323.1|153233.1|153329.1|153239.1|153329.1|153239.1|153322.8|153232.8|32
1654521280000|2022-06-06 13:14:40|153329.2|153239.2|153335.8|153245.8|153337.2|153247.2|153329.2|153239.2|27
1654521290000|2022-06-06 13:14:50|153336.5|153246.5|153340.3|153250.3|153341.3|153251.3|153335.6|153245.6|19
1654521300000|2022-06-06 13:15:00|153341.1|153251.1|153343.4|153253.4|153344.9|153254.9|153339.6|153249.6|21
1654521310000|2022-06-06 13:15:10|153343.7|153253.7|153342.9|153252.9|153344.7|153254.7|153342.9|153252.9|13
1654521320000|2022-06-06 13:15:20|153342|153252|153334.4|153244.4|153343.5|153253.5|153333.1|153243.1|20
1654521330000|2022-06-06 13:15:30|153335.5|153245.5|153345.8|153255.8|153350.7|153260.7|153335.5|153245.5|27
1654521340000|2022-06-06 13:15:40|153347.4|153257.4|153342.3|153252.3|153348.2|153258.2|153340.8|153250.8|21
1654521350000|2022-06-06 13:15:50|153342.2|153252.2|153349.1|153259.1|153349.1|153259.1|153342.2|153252.2|14
1654521360000|2022-06-06 13:16:00|153349.3|153259.3|153369|153279|153369.9|153279.9|153349.3|153259.3|30
1654521370000|2022-06-06 13:16:10|153369.6|153279.6|153371.5|153281.5|153376.7|153286.7|153367.6|153277.6|28
1654521380000|2022-06-06 13:16:20|153372|153282|153388.6|153298.6|153388.6|153298.6|153370.6|153280.6|27
1654521390000|2022-06-06 13:16:30|153388.9|153298.9|153441.2|153351.2|153447.5|153357.5|153388.1|153298.1|36
1654521400000|2022-06-06 13:16:40|153440.1|153350.1|153443.9|153353.9|153447.2|153357.2|153439.9|153349.9|19
1654521410000|2022-06-06 13:16:50|153445.3|153355.3|153452.9|153362.9|153460.7|153370.7|153445.3|153355.3|34
1654521420000|2022-06-06 13:17:00|153454|153364|153453.3|153363.3|153460.2|153370.2|153447.7|153357.7|35
1654521430000|2022-06-06 13:17:10|153454.5|153364.5|153468.3|153378.3|153475|153385|153443.1|153353.1|32
1654521440000|2022-06-06 13:17:20|153469.8|153379.8|153470.7|153380.7|153480.2|153390.2|153469.8|153379.8|25
1654521450000|2022-06-06 13:17:30|153470.9|153380.9|153471.7|153381.7|153472.8|153382.8|153470.1|153380.1|16
1654521460000|2022-06-06 13:17:40|153470.6|153380.6|153471.6|153381.6|153472|153382|153469.8|153379.8|9
1654521470000|2022-06-06 13:17:50|153470.5|153380.5|153474.1|153384.1|153477.1|153387.1|153470.5|153380.5|19
1654521480000|2022-06-06 13:18:00|153474|153384|153481|153391|153482.1|153392.1|153474|153384|24
1654521490000|2022-06-06 13:18:10|153480.3|153390.3|153465.5|153375.5|153480.3|153390.3|153460.7|153370.7|26
1654521500000|2022-06-06 13:18:20|153464.1|153374.1|153525.7|153435.7|153531.1|153441.1|153464.1|153374.1|27
1654521510000|2022-06-06 13:18:30|153526|153436|153501.8|153411.8|153535.6|153445.6|153501.1|153411.1|27
1654521520000|2022-06-06 13:18:40|153502.7|153412.7|153510.9|153420.9|153510.9|153420.9|153496.7|153406.7|28
1654521530000|2022-06-06 13:18:50|153510.6|153420.6|153501.1|153411.1|153511|153421|153500.1|153410.1|19
1654521540000|2022-06-06 13:19:00|153500.6|153410.6|153492|153402|153500.9|153410.9|153492|153402|25
1654521550000|2022-06-06 13:19:10|153499.8|153409.8|153498|153408|153507|153417|153493|153403|27
1654521560000|2022-06-06 13:19:20|153498.9|153408.9|153499.6|153409.6|153500.5|153410.5|153497.2|153407.2|20
1654521570000|2022-06-06 13:19:30|153500|153410|153498.4|153408.4|153502|153412|153497.4|153407.4|21
1654521580000|2022-06-06 13:19:40|153498.9|153408.9|153502.6|153412.6|153502.7|153412.7|153498.9|153408.9|14
1654521590000|2022-06-06 13:19:50|153502.1|153412.1|153507.7|153417.7|153510.2|153420.2|153500.7|153410.7|21
1654521600000|2022-06-06 13:20:00|153507.1|153417.1|153506.2|153416.2|153508.1|153418.1|153504.2|153414.2|24
1654521610000|2022-06-06 13:20:10|153506.5|153416.5|153502|153412|153506.5|153416.5|153500.5|153410.5|20
1654521620000|2022-06-06 13:20:20|153502.4|153412.4|153500.6|153410.6|153502.4|153412.4|153499.9|153409.9|15
1654521630000|2022-06-06 13:20:30|153501.8|153411.8|153500.6|153410.6|153501.8|153411.8|153500.3|153410.3|8
1654521640000|2022-06-06 13:20:40|153500.3|153410.3|153500.8|153410.8|153505.3|153415.3|153497.9|153407.9|20
1654521650000|2022-06-06 13:20:50|153499.5|153409.5|153500.6|153410.6|153500.7|153410.7|153497.7|153407.7|14
1654521660000|2022-06-06 13:21:00|153499.7|153409.7|153495.2|153405.2|153499.7|153409.7|153490.2|153400.2|15
1654521670000|2022-06-06 13:21:10|153493.5|153403.5|153495.4|153405.4|153495.4|153405.4|153491.5|153401.5|20
1654521680000|2022-06-06 13:21:20|153495.6|153405.6|153492.8|153402.8|153495.6|153405.6|153491.8|153401.8|17
1654521690000|2022-06-06 13:21:30|153492.5|153402.5|153493.9|153403.9|153494.9|153404.9|153491.5|153401.5|15
1654521700000|2022-06-06 13:21:40|153494.9|153404.9|153499.6|153409.6|153501.8|153411.8|153494.9|153404.9|25
1654521710000|2022-06-06 13:21:50|153499.8|153409.8|153505.4|153415.4|153512.6|153422.6|153498.4|153408.4|20
1654521720000|2022-06-06 13:22:00|153510.3|153420.3|153531.2|153441.2|153531.2|153441.2|153506.3|153416.3|35
1654521730000|2022-06-06 13:22:10|153531.6|153441.6|153534.4|153444.4|153542.4|153452.4|153526.5|153436.5|33
1654521740000|2022-06-06 13:22:20|153534.5|153444.5|153533.4|153443.4|153540.1|153450.1|153532.5|153442.5|33
1654521750000|2022-06-06 13:22:30|153533.7|153443.7|153534.8|153444.8|153536.3|153446.3|153526.1|153436.1|22
1654521760000|2022-06-06 13:22:40|153535.1|153445.1|153526.3|153436.3|153535.1|153445.1|153517|153427|30
1654521770000|2022-06-06 13:22:50|153529.4|153439.4|153528.2|153438.2|153535.4|153445.4|153519.7|153429.7|28
1654521780000|2022-06-06 13:23:00|153528.3|153438.3|153513.1|153423.1|153528.3|153438.3|153504.2|153414.2|20
1654521790000|2022-06-06 13:23:10|153510.4|153420.4|153508.7|153418.7|153513.6|153423.6|153507.3|153417.3|26
1654521800000|2022-06-06 13:23:20|153509.5|153419.5|153496.7|153406.7|153511.4|153421.4|153496.7|153406.7|14
1654521810000|2022-06-06 13:23:30|153497|153407|153500.9|153410.9|153502.8|153412.8|153495.8|153405.8|12
1654521820000|2022-06-06 13:23:40|153499.7|153409.7|153501.9|153411.9|153502.1|153412.1|153499.7|153409.7|10
1654521830000|2022-06-06 13:23:50|153501.4|153411.4|153503.4|153413.4|153505.4|153415.4|153501.4|153411.4|13
1654521840000|2022-06-06 13:24:00|153502.1|153412.1|153506.3|153416.3|153506.3|153416.3|153501.2|153411.2|19
1654521850000|2022-06-06 13:24:10|153505.5|153415.5|153504.4|153414.4|153506.6|153416.6|153493.6|153403.6|26
1654521860000|2022-06-06 13:24:20|153504.7|153414.7|153506.1|153416.1|153512.8|153422.8|153502.4|153412.4|23
1654521870000|2022-06-06 13:24:30|153506.5|153416.5|153500.5|153410.5|153506.5|153416.5|153498.9|153408.9|9
1654521880000|2022-06-06 13:24:40|153502.8|153412.8|153501.1|153411.1|153503.7|153413.7|153501.1|153411.1|8
1654521890000|2022-06-06 13:24:50|153501.2|153411.2|153504.5|153414.5|153504.6|153414.6|153501.2|153411.2|9
1654521900000|2022-06-06 13:25:00|153507.5|153417.5|153509.8|153419.8|153511.8|153421.8|153506.3|153416.3|25
1654521910000|2022-06-06 13:25:10|153510|153420|153515.8|153425.8|153515.8|153425.8|153508.7|153418.7|20
1654521920000|2022-06-06 13:25:20|153515.3|153425.3|153542|153452|153551.3|153461.3|153514.4|153424.4|31
1654521930000|2022-06-06 13:25:30|153542.7|153452.7|153535.3|153445.3|153546|153456|153533.1|153443.1|32
1654521940000|2022-06-06 13:25:40|153535.1|153445.1|153497.6|153407.6|153535.1|153445.1|153497.6|153407.6|29
1654521950000|2022-06-06 13:25:50|153497.9|153407.9|153470.7|153380.7|153497.9|153407.9|153464.5|153374.5|31
1654521960000|2022-06-06 13:26:00|153469.2|153379.2|153454.6|153364.6|153471|153381|153441.8|153351.8|33
1654521970000|2022-06-06 13:26:10|153458|153368|153446|153356|153462.8|153372.8|153444.1|153354.1|31
1654521980000|2022-06-06 13:26:20|153452.9|153362.9|153430.5|153340.5|153452.9|153362.9|153423.7|153333.7|30
1654521990000|2022-06-06 13:26:30|153428.2|153338.2|153434|153344|153439.5|153349.5|153424.7|153334.7|26
1654522000000|2022-06-06 13:26:40|153434.2|153344.2|153440.3|153350.3|153448.6|153358.6|153432.5|153342.5|27
1654522010000|2022-06-06 13:26:50|153440|153350|153460.1|153370.1|153462.3|153372.3|153439.1|153349.1|30
1654522020000|2022-06-06 13:27:00|153460.2|153370.2|153459.3|153369.3|153460.2|153370.2|153453.6|153363.6|20
1654522030000|2022-06-06 13:27:10|153453.7|153363.7|153454.3|153364.3|153454.3|153364.3|153451.6|153361.6|19
1654522040000|2022-06-06 13:27:20|153457|153367|153447.5|153357.5|153457|153367|153443.9|153353.9|16
1654522050000|2022-06-06 13:27:30|153446.6|153356.6|153462.2|153372.2|153466|153376|153444.9|153354.9|24
1654522060000|2022-06-06 13:27:40|153464|153374|153458.2|153368.2|153465.3|153375.3|153457.9|153367.9|19
1654522070000|2022-06-06 13:27:50|153458.8|153368.8|153453.7|153363.7|153462.1|153372.1|153451.6|153361.6|25
1654522080000|2022-06-06 13:28:00|153457.2|153367.2|153457|153367|153458.4|153368.4|153450.1|153360.1|25
1654522090000|2022-06-06 13:28:10|153456.9|153366.9|153432.8|153342.8|153458.3|153368.3|153431.1|153341.1|21
1654522100000|2022-06-06 13:28:20|153425.3|153335.3|153444.7|153354.7|153444.7|153354.7|153425.2|153335.2|22
1654522110000|2022-06-06 13:28:30|153443.8|153353.8|153463.6|153373.6|153464.6|153374.6|153443.8|153353.8|18
1654522120000|2022-06-06 13:28:40|153463.8|153373.8|153453.8|153363.8|153463.8|153373.8|153446|153356|19
1654522130000|2022-06-06 13:28:50|153456.4|153366.4|153471.1|153381.1|153474.1|153384.1|153455.4|153365.4|16
1654522140000|2022-06-06 13:29:00|153472.1|153382.1|153447.8|153357.8|153472.3|153382.3|153432.7|153342.7|22
1654522150000|2022-06-06 13:29:10|153445.3|153355.3|153440.6|153350.6|153449.8|153359.8|153438.4|153348.4|27
1654522160000|2022-06-06 13:29:20|153440.2|153350.2|153447.6|153357.6|153448.2|153358.2|153440.2|153350.2|21
1654522170000|2022-06-06 13:29:30|153447.2|153357.2|153450.7|153360.7|153450.8|153360.8|153446|153356|20
1654522180000|2022-06-06 13:29:40|153450.8|153360.8|153442.9|153352.9|153451.8|153361.8|153442.6|153352.6|18
1654522190000|2022-06-06 13:29:50|153443.6|153353.6|153443.2|153353.2|153447|153357|153439|153349|19
1654522200000|2022-06-06 13:30:00|153442.1|153352.1|153413.2|153323.2|153442.1|153352.1|153398.9|153308.9|38
1654522210000|2022-06-06 13:30:10|153422.9|153332.9|153415|153325|153424.4|153334.4|153407|153317|34
1654522220000|2022-06-06 13:30:20|153414.5|153324.5|153415.1|153325.1|153419.7|153329.7|153413.7|153323.7|22
1654522230000|2022-06-06 13:30:30|153414.9|153324.9|153404.9|153314.9|153416.7|153326.7|153404.2|153314.2|27
1654522240000|2022-06-06 13:30:40|153402.6|153312.6|153406.2|153316.2|153414.9|153324.9|153400.6|153310.6|26
1654522250000|2022-06-06 13:30:50|153405.9|153315.9|153376.6|153286.6|153405.9|153315.9|153375.3|153285.3|33
1654522260000|2022-06-06 13:31:00|153377.6|153287.6|153372.4|153282.4|153388.3|153298.3|153370.2|153280.2|35
1654522270000|2022-06-06 13:31:10|153373.2|153283.2|153389.5|153299.5|153395.5|153305.5|153373.2|153283.2|34
1654522280000|2022-06-06 13:31:20|153391.6|153301.6|153398|153308|153399.7|153309.7|153389.9|153299.9|29
1654522290000|2022-06-06 13:31:30|153397|153307|153396.8|153306.8|153397.4|153307.4|153392.4|153302.4|28
1654522300000|2022-06-06 13:31:40|153397.4|153307.4|153399.2|153309.2|153408.3|153318.3|153397.1|153307.1|35
1654522310000|2022-06-06 13:31:50|153399.3|153309.3|153404.4|153314.4|153404.4|153314.4|153390.9|153300.9|34
1654522320000|2022-06-06 13:32:00|153410.6|153320.6|153432.6|153342.6|153440.6|153350.6|153410.3|153320.3|32
1654522330000|2022-06-06 13:32:10|153434.5|153344.5|153464.2|153374.2|153466.5|153376.5|153429.3|153339.3|33
1654522340000|2022-06-06 13:32:20|153465.1|153375.1|153457.2|153367.2|153465.1|153375.1|153453.8|153363.8|23
1654522350000|2022-06-06 13:32:30|153457.1|153367.1|153435.4|153345.4|153464.5|153374.5|153435.4|153345.4|27
1654522360000|2022-06-06 13:32:40|153428.8|153338.8|153398.5|153308.5|153433.8|153343.8|153385.3|153295.3|33
1654522370000|2022-06-06 13:32:50|153397.7|153307.7|153358.7|153268.7|153397.7|153307.7|153355.9|153265.9|32
1654522380000|2022-06-06 13:33:00|153361.1|153271.1|153358.3|153268.3|153362.8|153272.8|153352.1|153262.1|29
1654522390000|2022-06-06 13:33:10|153362|153272|153363.3|153273.3|153366.1|153276.1|153356.7|153266.7|33
1654522400000|2022-06-06 13:33:20|153366.4|153276.4|153360.7|153270.7|153367.6|153277.6|153353.9|153263.9|19
1654522410000|2022-06-06 13:33:30|153354.6|153264.6|153302|153212|153356.3|153266.3|153302|153212|33
1654522420000|2022-06-06 13:33:40|153305|153215|153314|153224|153317.7|153227.7|153301|153211|37
1654522430000|2022-06-06 13:33:50|153314.1|153224.1|153297.7|153207.7|153314.9|153224.9|153292.9|153202.9|34
1654522440000|2022-06-06 13:34:00|153292.7|153202.7|153285|153195|153295.7|153205.7|153281.5|153191.5|35
1654522450000|2022-06-06 13:34:10|153285.9|153195.9|153279.2|153189.2|153285.9|153195.9|153278.3|153188.3|32
1654522460000|2022-06-06 13:34:20|153279.8|153189.8|153280|153190|153281.7|153191.7|153276|153186|31
1654522470000|2022-06-06 13:34:30|153280.2|153190.2|153308.6|153218.6|153314.9|153224.9|153280.2|153190.2|36
1654522480000|2022-06-06 13:34:40|153308.5|153218.5|153301.2|153211.2|153310.6|153220.6|153262.9|153172.9|34
1654522490000|2022-06-06 13:34:50|153301.8|153211.8|153316.1|153226.1|153316.8|153226.8|153299.3|153209.3|30
1654522500000|2022-06-06 13:35:00|153316.5|153226.5|153354.5|153264.5|153363.1|153273.1|153316.5|153226.5|29
1654522510000|2022-06-06 13:35:10|153358.4|153268.4|153352.4|153262.4|153360.2|153270.2|153352.4|153262.4|31
1654522520000|2022-06-06 13:35:20|153348.6|153258.6|153356.3|153266.3|153356.3|153266.3|153348|153258|25
1654522530000|2022-06-06 13:35:30|153356|153266|153348.2|153258.2|153356.1|153266.1|153345.5|153255.5|22
1654522540000|2022-06-06 13:35:40|153347.3|153257.3|153337.1|153247.1|153349|153259|153337.1|153247.1|21
1654522550000|2022-06-06 13:35:50|153334.7|153244.7|153321.3|153231.3|153337.5|153247.5|153320|153230|25
1654522560000|2022-06-06 13:36:00|153321.8|153231.8|153291.9|153201.9|153321.8|153231.8|153278.3|153188.3|25
1654522570000|2022-06-06 13:36:10|153291.8|153201.8|153320.7|153230.7|153322.1|153232.1|153291.8|153201.8|34
1654522580000|2022-06-06 13:36:20|153320.2|153230.2|153327.3|153237.3|153331.2|153241.2|153318.6|153228.6|29
1654522590000|2022-06-06 13:36:30|153326.5|153236.5|153351.1|153261.1|153374.1|153284.1|153323.9|153233.9|34
1654522600000|2022-06-06 13:36:40|153351|153261|153349.7|153259.7|153354.3|153264.3|153349.7|153259.7|29
1654522610000|2022-06-06 13:36:50|153358.7|153268.7|153382.6|153292.6|153387.1|153297.1|153357.5|153267.5|26
1654522620000|2022-06-06 13:37:00|153382.9|153292.9|153350.5|153260.5|153382.9|153292.9|153348.4|153258.4|29
1654522630000|2022-06-06 13:37:10|153353.9|153263.9|153358.1|153268.1|153358.2|153268.2|153353.9|153263.9|16
1654522640000|2022-06-06 13:37:20|153355.3|153265.3|153353.2|153263.2|153356.8|153266.8|153353.2|153263.2|9
1654522650000|2022-06-06 13:37:30|153353.6|153263.6|153350.7|153260.7|153355.4|153265.4|153347.4|153257.4|15
1654522660000|2022-06-06 13:37:40|153351.2|153261.2|153348.8|153258.8|153351.2|153261.2|153345.7|153255.7|10
1654522670000|2022-06-06 13:37:50|153350.5|153260.5|153356.8|153266.8|153356.8|153266.8|153344.8|153254.8|17
1654522680000|2022-06-06 13:38:00|153357|153267|153407.1|153317.1|153411.1|153321.1|153354|153264|36
1654522690000|2022-06-06 13:38:10|153412.4|153322.4|153424.6|153334.6|153428.5|153338.5|153411.2|153321.2|33
1654522700000|2022-06-06 13:38:20|153425.2|153335.2|153426.8|153336.8|153431.8|153341.8|153422.4|153332.4|31
1654522710000|2022-06-06 13:38:30|153426.5|153336.5|153461.2|153371.2|153467.2|153377.2|153421.6|153331.6|27
1654522720000|2022-06-06 13:38:40|153466.8|153376.8|153463.1|153373.1|153466.8|153376.8|153462.5|153372.5|28
1654522730000|2022-06-06 13:38:50|153463|153373|153463.3|153373.3|153464.1|153374.1|153460.3|153370.3|17
1654522740000|2022-06-06 13:39:00|153461.2|153371.2|153462.1|153372.1|153466.8|153376.8|153461.2|153371.2|18
1654522750000|2022-06-06 13:39:10|153463|153373|153473.2|153383.2|153480.5|153390.5|153458|153368|25
1654522760000|2022-06-06 13:39:20|153469.5|153379.5|153475.2|153385.2|153475.2|153385.2|153464.5|153374.5|23
1654522770000|2022-06-06 13:39:30|153474|153384|153454|153364|153476|153386|153454|153364|21
1654522780000|2022-06-06 13:39:40|153460.4|153370.4|153442.7|153352.7|153461.9|153371.9|153441.7|153351.7|29
1654522790000|2022-06-06 13:39:50|153441.7|153351.7|153444.5|153354.5|153444.5|153354.5|153440.5|153350.5|31
1654522800000|2022-06-06 13:40:00|153444|153354|153449.3|153359.3|153452.6|153362.6|153444|153354|28
1654522810000|2022-06-06 13:40:10|153449.1|153359.1|153443.9|153353.9|153455.6|153365.6|153437.4|153347.4|25
1654522820000|2022-06-06 13:40:20|153444.1|153354.1|153444.7|153354.7|153447.9|153357.9|153442.7|153352.7|26
1654522830000|2022-06-06 13:40:30|153432.6|153342.6|153448.9|153358.9|153449.6|153359.6|153426|153336|29
1654522840000|2022-06-06 13:40:40|153446.8|153356.8|153453.1|153363.1|153455.4|153365.4|153445.9|153355.9|22
1654522850000|2022-06-06 13:40:50|153453|153363|153444.4|153354.4|153453|153363|153444.3|153354.3|21
1654522860000|2022-06-06 13:41:00|153442.6|153352.6|153447.7|153357.7|153452.5|153362.5|153441.1|153351.1|32
1654522870000|2022-06-06 13:41:10|153451.3|153361.3|153447.8|153357.8|153451.8|153361.8|153442.9|153352.9|24
1654522880000|2022-06-06 13:41:20|153450.9|153360.9|153416|153326|153451.4|153361.4|153416|153326|25
1654522890000|2022-06-06 13:41:30|153414.1|153324.1|153364.6|153274.6|153417.9|153327.9|153363.3|153273.3|33
1654522900000|2022-06-06 13:41:40|153361.9|153271.9|153374.1|153284.1|153374.2|153284.2|153361.9|153271.9|34
1654522910000|2022-06-06 13:41:50|153372.6|153282.6|153391.5|153301.5|153397.4|153307.4|153372.1|153282.1|24
1654522920000|2022-06-06 13:42:00|153391.2|153301.2|153391.2|153301.2|153394.8|153304.8|153391.2|153301.2|18
1654522930000|2022-06-06 13:42:10|153391.7|153301.7|153389.8|153299.8|153394.8|153304.8|153389.8|153299.8|15
1654522940000|2022-06-06 13:42:20|153386.6|153296.6|153367.1|153277.1|153389.7|153299.7|153363.9|153273.9|25
1654522950000|2022-06-06 13:42:30|153369.6|153279.6|153411.4|153321.4|153420.9|153330.9|153364.7|153274.7|31
1654522960000|2022-06-06 13:42:40|153407.4|153317.4|153431.1|153341.1|153434.9|153344.9|153400.8|153310.8|35
1654522970000|2022-06-06 13:42:50|153428.9|153338.9|153436.4|153346.4|153438.6|153348.6|153427.1|153337.1|36
1654522980000|2022-06-06 13:43:00|153435.5|153345.5|153450.3|153360.3|153459.2|153369.2|153435.5|153345.5|39
1654522990000|2022-06-06 13:43:10|153452.7|153362.7|153452.9|153362.9|153462.8|153372.8|153452.7|153362.7|33
1654523000000|2022-06-06 13:43:20|153451.5|153361.5|153463.4|153373.4|153468.5|153378.5|153447.7|153357.7|35
1654523010000|2022-06-06 13:43:30|153461.7|153371.7|153505.5|153415.5|153527.6|153437.6|153461.7|153371.7|40
1654523020000|2022-06-06 13:43:40|153504.2|153414.2|153487.6|153397.6|153505.9|153415.9|153475.9|153385.9|34
1654523030000|2022-06-06 13:43:50|153487.3|153397.3|153493.2|153403.2|153494.8|153404.8|153485.4|153395.4|38
1654523040000|2022-06-06 13:44:00|153493.7|153403.7|153516.4|153426.4|153516.4|153426.4|153492.4|153402.4|34
1654523050000|2022-06-06 13:44:10|153515.5|153425.5|153551.8|153461.8|153564.9|153474.9|153514.1|153424.1|37
1654523060000|2022-06-06 13:44:20|153554.8|153464.8|153560.8|153470.8|153563.2|153473.2|153545.9|153455.9|38
1654523070000|2022-06-06 13:44:30|153560|153470|153570.9|153480.9|153570.9|153480.9|153558.5|153468.5|35
1654523080000|2022-06-06 13:44:40|153569.6|153479.6|153590.7|153500.7|153590.9|153500.9|153552.7|153462.7|36
1654523090000|2022-06-06 13:44:50|153591|153501|153622.7|153532.7|153625|153535|153590.5|153500.5|36
1654523100000|2022-06-06 13:45:00|153618.4|153528.4|153529.9|153439.9|153627.7|153537.7|153529.4|153439.4|37
1654523110000|2022-06-06 13:45:10|153528.9|153438.9|153527.6|153437.6|153533.3|153443.3|153517|153427|37
1654523120000|2022-06-06 13:45:20|153528.9|153438.9|153546.3|153456.3|153549.3|153459.3|153528.9|153438.9|35
1654523130000|2022-06-06 13:45:30|153547.1|153457.1|153551.7|153461.7|153552.4|153462.4|153546.7|153456.7|32
1654523140000|2022-06-06 13:45:40|153551.9|153461.9|153556.9|153466.9|153564.7|153474.7|153531.7|153441.7|39
1654523150000|2022-06-06 13:45:50|153554.3|153464.3|153552.9|153462.9|153559.3|153469.3|153549.1|153459.1|38
1654523160000|2022-06-06 13:46:00|153551.3|153461.3|153564.1|153474.1|153566.2|153476.2|153550.6|153460.6|33
1654523170000|2022-06-06 13:46:10|153562.3|153472.3|153567.6|153477.6|153570.6|153480.6|153560.9|153470.9|31
1654523180000|2022-06-06 13:46:20|153567.3|153477.3|153538.2|153448.2|153567.3|153477.3|153538.2|153448.2|36
1654523190000|2022-06-06 13:46:30|153538.1|153448.1|153535.6|153445.6|153542|153452|153525.2|153435.2|33
1654523200000|2022-06-06 13:46:40|153547|153457|153560.8|153470.8|153560.8|153470.8|153547|153457|31
1654523210000|2022-06-06 13:46:50|153560.7|153470.7|153560.9|153470.9|153566.7|153476.7|153552.6|153462.6|34
1654523220000|2022-06-06 13:47:00|153559.7|153469.7|153593|153503|153593.7|153503.7|153558|153468|34
1654523230000|2022-06-06 13:47:10|153591.9|153501.9|153581.1|153491.1|153592.4|153502.4|153579|153489|34
1654523240000|2022-06-06 13:47:20|153590.9|153500.9|153585.3|153495.3|153593.4|153503.4|153585.2|153495.2|33
1654523250000|2022-06-06 13:47:30|153584.6|153494.6|153591.5|153501.5|153591.5|153501.5|153581.8|153491.8|36
1654523260000|2022-06-06 13:47:40|153592.4|153502.4|153609.9|153519.9|153616.5|153526.5|153592.4|153502.4|37
1654523270000|2022-06-06 13:47:50|153610|153520|153611.4|153521.4|153611.4|153521.4|153609|153519|28
1654523280000|2022-06-06 13:48:00|153611.5|153521.5|153609.6|153519.6|153611.5|153521.5|153608|153518|22
1654523290000|2022-06-06 13:48:10|153609|153519|153594.6|153504.6|153609.1|153519.1|153591.6|153501.6|29
1654523300000|2022-06-06 13:48:20|153594.4|153504.4|153607.8|153517.8|153609.9|153519.9|153594|153504|31
1654523310000|2022-06-06 13:48:30|153608.1|153518.1|153559.1|153469.1|153610.5|153520.5|153557.6|153467.6|33
1654523320000|2022-06-06 13:48:40|153550|153460|153549.2|153459.2|153552.3|153462.3|153547.2|153457.2|34
1654523330000|2022-06-06 13:48:50|153549.6|153459.6|153550.6|153460.6|153558.5|153468.5|153549.4|153459.4|25
1654523340000|2022-06-06 13:49:00|153548.1|153458.1|153553.1|153463.1|153553.1|153463.1|153547.3|153457.3|31
1654523350000|2022-06-06 13:49:10|153552.6|153462.6|153528.5|153438.5|153556.1|153466.1|153527.5|153437.5|33
1654523360000|2022-06-06 13:49:20|153530.9|153440.9|153520.4|153430.4|153531.6|153441.6|153517.3|153427.3|34
1654523370000|2022-06-06 13:49:30|153520.7|153430.7|153512.7|153422.7|153520.7|153430.7|153511.5|153421.5|27
1654523380000|2022-06-06 13:49:40|153513.2|153423.2|153514.3|153424.3|153514.3|153424.3|153511.8|153421.8|18
1654523390000|2022-06-06 13:49:50|153513.9|153423.9|153503.7|153413.7|153514.7|153424.7|153495|153405|18
1654523400000|2022-06-06 13:50:00|153499.1|153409.1|153501.6|153411.6|153503.9|153413.9|153498.4|153408.4|32
1654523410000|2022-06-06 13:50:10|153501.3|153411.3|153502.5|153412.5|153502.5|153412.5|153495.1|153405.1|33
1654523420000|2022-06-06 13:50:20|153501.3|153411.3|153516.8|153426.8|153521.4|153431.4|153500.7|153410.7|35
1654523430000|2022-06-06 13:50:30|153517.8|153427.8|153558.6|153468.6|153558.6|153468.6|153509.8|153419.8|31
1654523440000|2022-06-06 13:50:40|153581.7|153491.7|153592.2|153502.2|153601.3|153511.3|153581.7|153491.7|34
1654523450000|2022-06-06 13:50:50|153592.1|153502.1|153594.7|153504.7|153594.7|153504.7|153589.1|153499.1|27
1654523460000|2022-06-06 13:51:00|153594.3|153504.3|153587.9|153497.9|153597.1|153507.1|153587.8|153497.8|31
1654523470000|2022-06-06 13:51:10|153587.5|153497.5|153594.3|153504.3|153595.3|153505.3|153584|153494|29
1654523480000|2022-06-06 13:51:20|153594.1|153504.1|153597.7|153507.7|153605.2|153515.2|153594.1|153504.1|33
1654523490000|2022-06-06 13:51:30|153597.6|153507.6|153591.7|153501.7|153597.6|153507.6|153591.3|153501.3|19
1654523500000|2022-06-06 13:51:40|153591.5|153501.5|153589.6|153499.6|153591.6|153501.6|153582.2|153492.2|30
1654523510000|2022-06-06 13:51:50|153589.8|153499.8|153591.1|153501.1|153594.4|153504.4|153586.8|153496.8|26
1654523520000|2022-06-06 13:52:00|153590.7|153500.7|153590.7|153500.7|153599.7|153509.7|153583.9|153493.9|33
1654523530000|2022-06-06 13:52:10|153590.6|153500.6|153584.8|153494.8|153594.5|153504.5|153583|153493|31
1654523540000|2022-06-06 13:52:20|153584.9|153494.9|153567|153477|153584.9|153494.9|153566.9|153476.9|27
1654523550000|2022-06-06 13:52:30|153566.7|153476.7|153535.2|153445.2|153566.8|153476.8|153531.9|153441.9|29
1654523560000|2022-06-06 13:52:40|153533.4|153443.4|153521.7|153431.7|153533.8|153443.8|153521.7|153431.7|24
1654523570000|2022-06-06 13:52:50|153519.8|153429.8|153501.9|153411.9|153519.8|153429.8|153500.2|153410.2|37
1654523580000|2022-06-06 13:53:00|153502.1|153412.1|153536.8|153446.8|153536.8|153446.8|153500.1|153410.1|32
1654523590000|2022-06-06 13:53:10|153536.5|153446.5|153538.9|153448.9|153541.2|153451.2|153536.5|153446.5|31
1654523600000|2022-06-06 13:53:20|153538.7|153448.7|153537.9|153447.9|153539.4|153449.4|153537.5|153447.5|23
1654523610000|2022-06-06 13:53:30|153538.4|153448.4|153544.2|153454.2|153544.2|153454.2|153530.4|153440.4|27
1654523620000|2022-06-06 13:53:40|153544.4|153454.4|153547.4|153457.4|153547.4|153457.4|153544.3|153454.3|22
1654523630000|2022-06-06 13:53:50|153547|153457|153547.7|153457.7|153552.8|153462.8|153545.1|153455.1|29
1654523640000|2022-06-06 13:54:00|153547.6|153457.6|153542.5|153452.5|153550.8|153460.8|153533.2|153443.2|35
1654523650000|2022-06-06 13:54:10|153543.5|153453.5|153553.4|153463.4|153553.4|153463.4|153541.6|153451.6|29
1654523660000|2022-06-06 13:54:20|153553.2|153463.2|153551.6|153461.6|153561.2|153471.2|153550.8|153460.8|35
1654523670000|2022-06-06 13:54:30|153552|153462|153548.2|153458.2|153557.8|153467.8|153542.5|153452.5|37
1654523680000|2022-06-06 13:54:40|153548.8|153458.8|153543.6|153453.6|153550.8|153460.8|153543|153453|31
1654523690000|2022-06-06 13:54:50|153543.2|153453.2|153542.9|153452.9|153544.6|153454.6|153537.7|153447.7|31
1654523700000|2022-06-06 13:55:00|153542.6|153452.6|153547.2|153457.2|153551.2|153461.2|153541.6|153451.6|28
1654523710000|2022-06-06 13:55:10|153547.1|153457.1|153551.9|153461.9|153554.3|153464.3|153545.4|153455.4|30
1654523720000|2022-06-06 13:55:20|153552.4|153462.4|153546.5|153456.5|153552.4|153462.4|153546.3|153456.3|27
1654523730000|2022-06-06 13:55:30|153546.2|153456.2|153561|153471|153567|153477|153544.7|153454.7|26
1654523740000|2022-06-06 13:55:40|153562.8|153472.8|153566.2|153476.2|153566.9|153476.9|153559.1|153469.1|34
1654523750000|2022-06-06 13:55:50|153566.9|153476.9|153545.7|153455.7|153567.1|153477.1|153539|153449|39
1654523760000|2022-06-06 13:56:00|153546.2|153456.2|153544.8|153454.8|153549.5|153459.5|153539.5|153449.5|37
1654523770000|2022-06-06 13:56:10|153544.7|153454.7|153547.8|153457.8|153549.2|153459.2|153543.5|153453.5|34
1654523780000|2022-06-06 13:56:20|153551.2|153461.2|153617.8|153527.8|153621.8|153531.8|153545.4|153455.4|32
1654523790000|2022-06-06 13:56:30|153620|153530|153647.6|153557.6|153652|153562|153615.2|153525.2|31
1654523800000|2022-06-06 13:56:40|153648.5|153558.5|153650.3|153560.3|153651.6|153561.6|153648.5|153558.5|28
1654523810000|2022-06-06 13:56:50|153650.2|153560.2|153655|153565|153657.3|153567.3|153645.6|153555.6|28
1654523820000|2022-06-06 13:57:00|153654.5|153564.5|153652.6|153562.6|153654.5|153564.5|153649|153559|33
1654523830000|2022-06-06 13:57:10|153652|153562|153657.9|153567.9|153658.6|153568.6|153651.9|153561.9|24
1654523840000|2022-06-06 13:57:20|153658|153568|153656.2|153566.2|153660.1|153570.1|153656.1|153566.1|26
1654523850000|2022-06-06 13:57:30|153656|153566|153692.2|153602.2|153700.8|153610.8|153651.2|153561.2|28
1654523860000|2022-06-06 13:57:40|153693.5|153603.5|153693.6|153603.6|153710.7|153620.7|153690.1|153600.1|32
1654523870000|2022-06-06 13:57:50|153692.6|153602.6|153704.8|153614.8|153704.8|153614.8|153691.3|153601.3|34
1654523880000|2022-06-06 13:58:00|153704.7|153614.7|153718.5|153628.5|153719.8|153629.8|153693.4|153603.4|34
1654523890000|2022-06-06 13:58:10|153720.6|153630.6|153728.1|153638.1|153728.1|153638.1|153716|153626|28
1654523900000|2022-06-06 13:58:20|153725.6|153635.6|153717.4|153627.4|153725.6|153635.6|153714|153624|30
1654523910000|2022-06-06 13:58:30|153715.6|153625.6|153732.7|153642.7|153732.7|153642.7|153715.6|153625.6|31
1654523920000|2022-06-06 13:58:40|153732.6|153642.6|153718.6|153628.6|153732.6|153642.6|153715.1|153625.1|30
1654523930000|2022-06-06 13:58:50|153718.3|153628.3|153735.2|153645.2|153739.7|153649.7|153718.3|153628.3|28
1654523940000|2022-06-06 13:59:00|153734.8|153644.8|153736.6|153646.6|153742.6|153652.6|153725.8|153635.8|34
1654523950000|2022-06-06 13:59:10|153734.8|153644.8|153706.6|153616.6|153736.9|153646.9|153702.3|153612.3|27
1654523960000|2022-06-06 13:59:20|153708.6|153618.6|153706.7|153616.7|153708.9|153618.9|153697.1|153607.1|29
1654523970000|2022-06-06 13:59:30|153707.4|153617.4|153704.9|153614.9|153707.7|153617.7|153687.2|153597.2|29
1654523980000|2022-06-06 13:59:40|153692.9|153602.9|153703.2|153613.2|153706.2|153616.2|153692.3|153602.3|33
1654523990000|2022-06-06 13:59:50|153704|153614|153695.6|153605.6|153704.1|153614.1|153695.6|153605.6|22
1654524000000|2022-06-06 14:00:00|153695.4|153605.4|153684.5|153594.5|153695.4|153605.4|153657.9|153567.9|39
1654524010000|2022-06-06 14:00:10|153684.2|153594.2|153702.2|153612.2|153702.2|153612.2|153682.2|153592.2|27
1654524020000|2022-06-06 14:00:20|153712.7|153622.7|153712.4|153622.4|153719.9|153629.9|153708.2|153618.2|35
1654524030000|2022-06-06 14:00:30|153711.8|153621.8|153698.7|153608.7|153713.4|153623.4|153697.5|153607.5|33
1654524040000|2022-06-06 14:00:40|153698.4|153608.4|153627.6|153537.6|153699.1|153609.1|153627.6|153537.6|36
1654524050000|2022-06-06 14:00:50|153624.4|153534.4|153622.6|153532.6|153632|153542|153615.3|153525.3|31
1654524060000|2022-06-06 14:01:00|153621.3|153531.3|153624.2|153534.2|153626|153536|153621.3|153531.3|21
1654524070000|2022-06-06 14:01:10|153625.4|153535.4|153618.2|153528.2|153630.4|153540.4|153615.6|153525.6|35
1654524080000|2022-06-06 14:01:20|153617.1|153527.1|153612.3|153522.3|153621.4|153531.4|153612.3|153522.3|29
1654524090000|2022-06-06 14:01:30|153613.3|153523.3|153620.8|153530.8|153620.8|153530.8|153612.9|153522.9|31
1654524100000|2022-06-06 14:01:40|153618.4|153528.4|153558.2|153468.2|153621.6|153531.6|153554.2|153464.2|38
1654524110000|2022-06-06 14:01:50|153558.4|153468.4|153621.7|153531.7|153621.7|153531.7|153553.5|153463.5|34
1654524120000|2022-06-06 14:02:00|153625|153535|153627.7|153537.7|153627.7|153537.7|153615.6|153525.6|31
1654524130000|2022-06-06 14:02:10|153622.3|153532.3|153623.4|153533.4|153628.9|153538.9|153621.1|153531.1|31
1654524140000|2022-06-06 14:02:20|153622.4|153532.4|153623.1|153533.1|153625.6|153535.6|153621.6|153531.6|16
1654524150000|2022-06-06 14:02:30|153622.9|153532.9|153626.9|153536.9|153629.9|153539.9|153622.6|153532.6|23
1654524160000|2022-06-06 14:02:40|153627.1|153537.1|153624|153534|153629|153539|153624|153534|12
1654524170000|2022-06-06 14:02:50|153622.3|153532.3|153629.9|153539.9|153636.6|153546.6|153622.3|153532.3|36
1654524180000|2022-06-06 14:03:00|153630.7|153540.7|153627.9|153537.9|153632.7|153542.7|153627.9|153537.9|16
1654524190000|2022-06-06 14:03:10|153629.6|153539.6|153636.4|153546.4|153639.3|153549.3|153628.8|153538.8|26
1654524200000|2022-06-06 14:03:20|153636.9|153546.9|153627.7|153537.7|153636.9|153546.9|153625.6|153535.6|21
1654524210000|2022-06-06 14:03:30|153628.5|153538.5|153629.6|153539.6|153629.6|153539.6|153625|153535|22
1654524220000|2022-06-06 14:03:40|153629.2|153539.2|153610.1|153520.1|153629.9|153539.9|153610.1|153520.1|36
1654524230000|2022-06-06 14:03:50|153608.3|153518.3|153585.7|153495.7|153609.8|153519.8|153585.7|153495.7|32
1654524240000|2022-06-06 14:04:00|153581.5|153491.5|153571.9|153481.9|153584|153494|153567.5|153477.5|32
1654524250000|2022-06-06 14:04:10|153568.9|153478.9|153536.1|153446.1|153574|153484|153536.1|153446.1|34
1654524260000|2022-06-06 14:04:20|153537.5|153447.5|153543.1|153453.1|153557.9|153467.9|153534.3|153444.3|32
1654524270000|2022-06-06 14:04:30|153540.2|153450.2|153496.7|153406.7|153544.4|153454.4|153484.4|153394.4|38
1654524280000|2022-06-06 14:04:40|153496|153406|153495.6|153405.6|153508.6|153418.6|153495.6|153405.6|29
1654524290000|2022-06-06 14:04:50|153498.4|153408.4|153499.9|153409.9|153502.1|153412.1|153486.9|153396.9|35
1654524300000|2022-06-06 14:05:00|153499.6|153409.6|153513.3|153423.3|153515.5|153425.5|153499.6|153409.6|35
1654524310000|2022-06-06 14:05:10|153514.7|153424.7|153509.7|153419.7|153522|153432|153500.9|153410.9|35
1654524320000|2022-06-06 14:05:20|153511.6|153421.6|153514.9|153424.9|153515.3|153425.3|153505.7|153415.7|36
1654524330000|2022-06-06 14:05:30|153515.9|153425.9|153581.6|153491.6|153594.5|153504.5|153512.2|153422.2|37
1654524340000|2022-06-06 14:05:40|153584.5|153494.5|153582.3|153492.3|153585.5|153495.5|153579.8|153489.8|32
1654524350000|2022-06-06 14:05:50|153582.5|153492.5|153583.5|153493.5|153584|153494|153574.9|153484.9|30
1654524360000|2022-06-06 14:06:00|153583|153493|153569.5|153479.5|153589.2|153499.2|153569.4|153479.4|35
1654524370000|2022-06-06 14:06:10|153569.4|153479.4|153641.1|153551.1|153644.3|153554.3|153569.4|153479.4|37
1654524380000|2022-06-06 14:06:20|153639.3|153549.3|153632|153542|153645.1|153555.1|153632|153542|39
1654524390000|2022-06-06 14:06:30|153634.5|153544.5|153576.7|153486.7|153635.5|153545.5|153576.7|153486.7|37
1654524400000|2022-06-06 14:06:40|153574.2|153484.2|153528.6|153438.6|153576.1|153486.1|153527.6|153437.6|39
1654524410000|2022-06-06 14:06:50|153529.1|153439.1|153597|153507|153598.5|153508.5|153528.3|153438.3|36
1654524420000|2022-06-06 14:07:00|153600.6|153510.6|153598.5|153508.5|153609.4|153519.4|153583.8|153493.8|37
1654524430000|2022-06-06 14:07:10|153596.7|153506.7|153598.6|153508.6|153603.6|153513.6|153591.6|153501.6|36
1654524440000|2022-06-06 14:07:20|153599.4|153509.4|153604.5|153514.5|153607.7|153517.7|153594.5|153504.5|35
1654524450000|2022-06-06 14:07:30|153607.8|153517.8|153600.7|153510.7|153607.8|153517.8|153600.4|153510.4|34
1654524460000|2022-06-06 14:07:40|153600.6|153510.6|153605|153515|153606.1|153516.1|153600.2|153510.2|30
1654524470000|2022-06-06 14:07:50|153604.9|153514.9|153603.1|153513.1|153606|153516|153602.7|153512.7|25
1654524480000|2022-06-06 14:08:00|153608.5|153518.5|153614.7|153524.7|153615.9|153525.9|153606.3|153516.3|30
1654524490000|2022-06-06 14:08:10|153615.6|153525.6|153618.2|153528.2|153621.1|153531.1|153613.7|153523.7|29
1654524500000|2022-06-06 14:08:20|153614.5|153524.5|153610.9|153520.9|153615.8|153525.8|153602.6|153512.6|37
1654524510000|2022-06-06 14:08:30|153618.7|153528.7|153619.5|153529.5|153621.1|153531.1|153616.3|153526.3|35
1654524520000|2022-06-06 14:08:40|153620|153530|153666.7|153576.7|153670.7|153580.7|153619.2|153529.2|29
1654524530000|2022-06-06 14:08:50|153666.9|153576.9|153660.3|153570.3|153668.9|153578.9|153653.8|153563.8|33
1654524540000|2022-06-06 14:09:00|153661.3|153571.3|153653.3|153563.3|153661.3|153571.3|153635.7|153545.7|38
1654524550000|2022-06-06 14:09:10|153654.1|153564.1|153711.2|153621.2|153715.6|153625.6|153645.6|153555.6|37
1654524560000|2022-06-06 14:09:20|153709|153619|153720.7|153630.7|153720.7|153630.7|153708.9|153618.9|34
1654524570000|2022-06-06 14:09:30|153720.9|153630.9|153715.1|153625.1|153722|153632|153714.2|153624.2|29
1654524580000|2022-06-06 14:09:40|153715.7|153625.7|153710|153620|153718.6|153628.6|153706.6|153616.6|31
1654524590000|2022-06-06 14:09:50|153709|153619|153705.9|153615.9|153723|153633|153704.8|153614.8|39
1654524600000|2022-06-06 14:10:00|153706.5|153616.5|153697.1|153607.1|153708.2|153618.2|153696.5|153606.5|38
1654524610000|2022-06-06 14:10:10|153697.9|153607.9|153698.6|153608.6|153702.1|153612.1|153697.2|153607.2|39
1654524620000|2022-06-06 14:10:20|153697.8|153607.8|153697.7|153607.7|153701.8|153611.8|153695.3|153605.3|37
1654524630000|2022-06-06 14:10:30|153697.1|153607.1|153673.9|153583.9|153697.1|153607.1|153669.6|153579.6|37
1654524640000|2022-06-06 14:10:40|153674.4|153584.4|153693.6|153603.6|153693.6|153603.6|153674.4|153584.4|38
1654524650000|2022-06-06 14:10:50|153692.8|153602.8|153711.7|153621.7|153715.7|153625.7|153691.2|153601.2|28
1654524660000|2022-06-06 14:11:00|153711.6|153621.6|153730|153640|153730|153640|153709.6|153619.6|26
1654524670000|2022-06-06 14:11:10|153730.2|153640.2|153731.3|153641.3|153734.8|153644.8|153730.2|153640.2|31
1654524680000|2022-06-06 14:11:20|153731.6|153641.6|153731.5|153641.5|153733|153643|153731|153641|27
1654524690000|2022-06-06 14:11:30|153731.1|153641.1|153705.7|153615.7|153732.2|153642.2|153701.9|153611.9|33
1654524700000|2022-06-06 14:11:40|153704.4|153614.4|153717|153627|153726.7|153636.7|153704.4|153614.4|33
1654524710000|2022-06-06 14:11:50|153717.5|153627.5|153720.3|153630.3|153720.3|153630.3|153717.2|153627.2|17
1654524720000|2022-06-06 14:12:00|153720.2|153630.2|153705.4|153615.4|153722.8|153632.8|153704.9|153614.9|28
1654524730000|2022-06-06 14:12:10|153704.5|153614.5|153703.7|153613.7|153710.8|153620.8|153701|153611|33
1654524740000|2022-06-06 14:12:20|153702.7|153612.7|153708.8|153618.8|153715.4|153625.4|153702.1|153612.1|33
1654524750000|2022-06-06 14:12:30|153709|153619|153707.4|153617.4|153710.4|153620.4|153706.3|153616.3|27
1654524760000|2022-06-06 14:12:40|153707|153617|153704.5|153614.5|153708.1|153618.1|153701.7|153611.7|26
1654524770000|2022-06-06 14:12:50|153704.3|153614.3|153701.3|153611.3|153705.5|153615.5|153699.9|153609.9|29
1654524780000|2022-06-06 14:13:00|153701.6|153611.6|153698.1|153608.1|153702.4|153612.4|153689.4|153599.4|34
1654524790000|2022-06-06 14:13:10|153699.1|153609.1|153699.2|153609.2|153703.3|153613.3|153697|153607|31
1654524800000|2022-06-06 14:13:20|153699.5|153609.5|153697.1|153607.1|153700.2|153610.2|153693.7|153603.7|30
1654524810000|2022-06-06 14:13:30|153697.6|153607.6|153733.9|153643.9|153733.9|153643.9|153691.6|153601.6|31
1654524820000|2022-06-06 14:13:40|153734|153644|153765.3|153675.3|153770.3|153680.3|153734|153644|34
1654524830000|2022-06-06 14:13:50|153765.1|153675.1|153763.5|153673.5|153773.3|153683.3|153762.8|153672.8|38
1654524840000|2022-06-06 14:14:00|153766.3|153676.3|153734.7|153644.7|153766.3|153676.3|153734.7|153644.7|33
1654524850000|2022-06-06 14:14:10|153734.6|153644.6|153735.5|153645.5|153736.4|153646.4|153734.5|153644.5|19
1654524860000|2022-06-06 14:14:20|153736|153646|153785.4|153695.4|153785.4|153695.4|153735.7|153645.7|20
1654524870000|2022-06-06 14:14:30|153772.1|153682.1|153764.5|153674.5|153772.1|153682.1|153756.6|153666.6|38
1654524880000|2022-06-06 14:14:40|153759.2|153669.2|153779.7|153689.7|153783.8|153693.8|153758.6|153668.6|37
1654524890000|2022-06-06 14:14:50|153805.3|153715.3|153805.8|153715.8|153808.1|153718.1|153804.5|153714.5|15
1654524900000|2022-06-06 14:15:00|153800|153710|153842.6|153752.6|153843.8|153753.8|153800|153710|34
1654524910000|2022-06-06 14:15:10|153842.5|153752.5|153848.8|153758.8|153851.1|153761.1|153835.4|153745.4|38
1654524920000|2022-06-06 14:15:20|153849.5|153759.5|153844.8|153754.8|153849.9|153759.9|153843|153753|33
1654524930000|2022-06-06 14:15:30|153843.2|153753.2|153837|153747|153852.5|153762.5|153834.7|153744.7|37
1654524940000|2022-06-06 14:15:40|153831.8|153741.8|153834.3|153744.3|153838.5|153748.5|153828.3|153738.3|34
1654524950000|2022-06-06 14:15:50|153834.4|153744.4|153809.2|153719.2|153834.4|153744.4|153805.1|153715.1|31
1654524960000|2022-06-06 14:16:00|153806.4|153716.4|153801.4|153711.4|153811.3|153721.3|153801.4|153711.4|38
1654524970000|2022-06-06 14:16:10|153801.3|153711.3|153836.9|153746.9|153841.3|153751.3|153801.1|153711.1|33
1654524980000|2022-06-06 14:16:20|153837|153747|153807.4|153717.4|153837.5|153747.5|153798.4|153708.4|39
1654524990000|2022-06-06 14:16:30|153806.3|153716.3|153840.8|153750.8|153842|153752|153802.7|153712.7|37
1654525000000|2022-06-06 14:16:40|153840.3|153750.3|153870.5|153780.5|153875.2|153785.2|153839.7|153749.7|33
1654525010000|2022-06-06 14:16:50|153870|153780|153870.6|153780.6|153870.9|153780.9|153869.1|153779.1|18
1654525020000|2022-06-06 14:17:00|153870.5|153780.5|153868.3|153778.3|153870.5|153780.5|153867.8|153777.8|22
1654525030000|2022-06-06 14:17:10|153867.8|153777.8|153870.8|153780.8|153872.4|153782.4|153867.1|153777.1|20
1654525040000|2022-06-06 14:17:20|153870.2|153780.2|153906.6|153816.6|153908.3|153818.3|153869.6|153779.6|24
1654525050000|2022-06-06 14:17:30|153905.3|153815.3|153899.2|153809.2|153905.7|153815.7|153892.8|153802.8|34
1654525060000|2022-06-06 14:17:40|153899|153809|153904.4|153814.4|153904.4|153814.4|153896.6|153806.6|20
1654525070000|2022-06-06 14:17:50|153904.5|153814.5|153901.9|153811.9|153904.5|153814.5|153898.8|153808.8|31
1654525080000|2022-06-06 14:18:00|153902.3|153812.3|153901|153811|153905.4|153815.4|153898.9|153808.9|29
1654525090000|2022-06-06 14:18:10|153900.6|153810.6|153895.2|153805.2|153900.6|153810.6|153893.6|153803.6|26
1654525100000|2022-06-06 14:18:20|153895.1|153805.1|153815.9|153725.9|153899.6|153809.6|153814.1|153724.1|35
1654525110000|2022-06-06 14:18:30|153815.8|153725.8|153809.3|153719.3|153816.3|153726.3|153806.4|153716.4|37
1654525120000|2022-06-06 14:18:40|153809.4|153719.4|153808.7|153718.7|153813.1|153723.1|153805.1|153715.1|32
1654525130000|2022-06-06 14:18:50|153808.3|153718.3|153813.8|153723.8|153814.6|153724.6|153808.3|153718.3|20
1654525140000|2022-06-06 14:19:00|153813.7|153723.7|153813.6|153723.6|153817.6|153727.6|153808.4|153718.4|24
1654525150000|2022-06-06 14:19:10|153816.1|153726.1|153806.8|153716.8|153824.2|153734.2|153803.3|153713.3|37
1654525160000|2022-06-06 14:19:20|153806.3|153716.3|153790.3|153700.3|153811|153721|153783.8|153693.8|33
1654525170000|2022-06-06 14:19:30|153787.5|153697.5|153765.9|153675.9|153788.9|153698.9|153759.4|153669.4|36
1654525180000|2022-06-06 14:19:40|153766.6|153676.6|153779.8|153689.8|153781.7|153691.7|153764.9|153674.9|34
1654525190000|2022-06-06 14:19:50|153779.3|153689.3|153778.6|153688.6|153779.4|153689.4|153774.1|153684.1|30
1654525200000|2022-06-06 14:20:00|153778.7|153688.7|153800.2|153710.2|153800.2|153710.2|153759.5|153669.5|35
1654525210000|2022-06-06 14:20:10|153805.4|153715.4|153766.8|153676.8|153805.4|153715.4|153766.8|153676.8|35
1654525220000|2022-06-06 14:20:20|153767.7|153677.7|153769.8|153679.8|153774.1|153684.1|153765.5|153675.5|27
1654525230000|2022-06-06 14:20:30|153769.7|153679.7|153818.5|153728.5|153820.8|153730.8|153766.2|153676.2|34
1654525240000|2022-06-06 14:20:40|153817.7|153727.7|153824|153734|153826.4|153736.4|153816.6|153726.6|30
1654525250000|2022-06-06 14:20:50|153825.2|153735.2|153823.7|153733.7|153826.7|153736.7|153822|153732|21
1654525260000|2022-06-06 14:21:00|153823.5|153733.5|153838.2|153748.2|153847|153757|153823|153733|29
1654525270000|2022-06-06 14:21:10|153838.1|153748.1|153826.8|153736.8|153838.1|153748.1|153826.8|153736.8|31
1654525280000|2022-06-06 14:21:20|153826.9|153736.9|153787|153697|153827.5|153737.5|153787|153697|37
1654525290000|2022-06-06 14:21:30|153786.9|153696.9|153802.4|153712.4|153809.5|153719.5|153783.3|153693.3|34
1654525300000|2022-06-06 14:21:40|153805.4|153715.4|153813.5|153723.5|153827.1|153737.1|153802|153712|39
1654525310000|2022-06-06 14:21:50|153810.2|153720.2|153824.3|153734.3|153824.3|153734.3|153809.5|153719.5|34
1654525320000|2022-06-06 14:22:00|153825.3|153735.3|153821|153731|153828.9|153738.9|153818.9|153728.9|32
1654525330000|2022-06-06 14:22:10|153822.3|153732.3|153829.1|153739.1|153831.1|153741.1|153814.8|153724.8|29
1654525340000|2022-06-06 14:22:20|153825.2|153735.2|153816.8|153726.8|153825.9|153735.9|153816.5|153726.5|27
1654525350000|2022-06-06 14:22:30|153816|153726|153808.4|153718.4|153816.7|153726.7|153808.2|153718.2|20
1654525360000|2022-06-06 14:22:40|153810.6|153720.6|153805.3|153715.3|153814|153724|153803.9|153713.9|11
1654525370000|2022-06-06 14:22:50|153806.3|153716.3|153802.2|153712.2|153806.3|153716.3|153800.1|153710.1|23
1654525380000|2022-06-06 14:23:00|153802|153712|153807|153717|153807|153717|153798.2|153708.2|26
1654525390000|2022-06-06 14:23:10|153808.4|153718.4|153819.7|153729.7|153821.9|153731.9|153808.4|153718.4|28
1654525400000|2022-06-06 14:23:20|153819.1|153729.1|153825.5|153735.5|153828.9|153738.9|153818.9|153728.9|29
1654525410000|2022-06-06 14:23:30|153826.1|153736.1|153829.2|153739.2|153829.2|153739.2|153824.8|153734.8|23
1654525420000|2022-06-06 14:23:40|153829|153739|153858.8|153768.8|153858.8|153768.8|153827.4|153737.4|31
1654525430000|2022-06-06 14:23:50|153859.6|153769.6|153860|153770|153863.6|153773.6|153855.5|153765.5|20
1654525440000|2022-06-06 14:24:00|153860.6|153770.6|153859.8|153769.8|153860.7|153770.7|153858.8|153768.8|17
1654525450000|2022-06-06 14:24:10|153859.3|153769.3|153841.8|153751.8|153859.3|153769.3|153830.3|153740.3|35
1654525460000|2022-06-06 14:24:20|153840.1|153750.1|153841.5|153751.5|153846.3|153756.3|153838.9|153748.9|29
1654525470000|2022-06-06 14:24:30|153841.3|153751.3|153843.3|153753.3|153847.7|153757.7|153839.8|153749.8|28
1654525480000|2022-06-06 14:24:40|153843.6|153753.6|153844.8|153754.8|153845.5|153755.5|153838.5|153748.5|31
1654525490000|2022-06-06 14:24:50|153844.2|153754.2|153820.3|153730.3|153844.2|153754.2|153816.7|153726.7|36
1654525500000|2022-06-06 14:25:00|153822.2|153732.2|153834.2|153744.2|153834.2|153744.2|153822.2|153732.2|39
1654525510000|2022-06-06 14:25:10|153833.8|153743.8|153843.9|153753.9|153843.9|153753.9|153831.2|153741.2|32
1654525520000|2022-06-06 14:25:20|153845.6|153755.6|153841.4|153751.4|153845.6|153755.6|153832.8|153742.8|33
1654525530000|2022-06-06 14:25:30|153841.2|153751.2|153843.9|153753.9|153844.6|153754.6|153835.2|153745.2|27
1654525540000|2022-06-06 14:25:40|153842.2|153752.2|153842.5|153752.5|153845.3|153755.3|153837|153747|33
1654525550000|2022-06-06 14:25:50|153842.3|153752.3|153837.5|153747.5|153844.3|153754.3|153837.5|153747.5|23
1654525560000|2022-06-06 14:26:00|153837.4|153747.4|153840.3|153750.3|153841.1|153751.1|153835|153745|17
1654525570000|2022-06-06 14:26:10|153840|153750|153838.2|153748.2|153844.2|153754.2|153838.2|153748.2|27
1654525580000|2022-06-06 14:26:20|153839.3|153749.3|153838.6|153748.6|153841.5|153751.5|153837.9|153747.9|23
1654525590000|2022-06-06 14:26:30|153838.9|153748.9|153837.6|153747.6|153839.7|153749.7|153832.7|153742.7|31
1654525600000|2022-06-06 14:26:40|153838.5|153748.5|153838.6|153748.6|153840.8|153750.8|153837.5|153747.5|23
1654525610000|2022-06-06 14:26:50|153839.1|153749.1|153835.2|153745.2|153839.1|153749.1|153832.1|153742.1|28
1654525620000|2022-06-06 14:27:00|153834.4|153744.4|153835.6|153745.6|153836.1|153746.1|153830.8|153740.8|26
1654525630000|2022-06-06 14:27:10|153835.3|153745.3|153837.2|153747.2|153840.8|153750.8|153834.4|153744.4|31
1654525640000|2022-06-06 14:27:20|153837.5|153747.5|153837.1|153747.1|153838.2|153748.2|153835.3|153745.3|20
1654525650000|2022-06-06 14:27:30|153836.9|153746.9|153836.2|153746.2|153841|153751|153834.4|153744.4|22
1654525660000|2022-06-06 14:27:40|153836.3|153746.3|153798.8|153708.8|153836.8|153746.8|153798.5|153708.5|31
1654525670000|2022-06-06 14:27:50|153799.4|153709.4|153758.7|153668.7|153803.1|153713.1|153758.3|153668.3|38
1654525680000|2022-06-06 14:28:00|153757.9|153667.9|153773.3|153683.3|153773.3|153683.3|153757.9|153667.9|34
1654525690000|2022-06-06 14:28:10|153771.1|153681.1|153759.4|153669.4|153771.1|153681.1|153758.2|153668.2|29
1654525700000|2022-06-06 14:28:20|153758.2|153668.2|153757.4|153667.4|153762.8|153672.8|153743.8|153653.8|34
1654525710000|2022-06-06 14:28:30|153758.3|153668.3|153759.3|153669.3|153760.3|153670.3|153757.1|153667.1|28
1654525720000|2022-06-06 14:28:40|153759.5|153669.5|153763.7|153673.7|153764.7|153674.7|153759|153669|30
1654525730000|2022-06-06 14:28:50|153763.6|153673.6|153763.1|153673.1|153766.1|153676.1|153763.1|153673.1|26
1654525740000|2022-06-06 14:29:00|153763.4|153673.4|153761.1|153671.1|153763.7|153673.7|153755.1|153665.1|34
1654525750000|2022-06-06 14:29:10|153759.3|153669.3|153751.1|153661.1|153761|153671|153751.1|153661.1|36
1654525760000|2022-06-06 14:29:20|153751.5|153661.5|153746.6|153656.6|153751.5|153661.5|153739.3|153649.3|31
1654525770000|2022-06-06 14:29:30|153746.7|153656.7|153766.2|153676.2|153770.3|153680.3|153746.4|153656.4|37
1654525780000|2022-06-06 14:29:40|153766.3|153676.3|153764.7|153674.7|153767.3|153677.3|153755.3|153665.3|33
1654525790000|2022-06-06 14:29:50|153763.8|153673.8|153769.2|153679.2|153769.4|153679.4|153763.8|153673.8|34
1654525800000|2022-06-06 14:30:00|153767.4|153677.4|153748.7|153658.7|153768.5|153678.5|153743.1|153653.1|38
1654525810000|2022-06-06 14:30:10|153745.9|153655.9|153760.5|153670.5|153765.5|153675.5|153745.3|153655.3|22
1654525820000|2022-06-06 14:30:20|153759.9|153669.9|153763.1|153673.1|153763.1|153673.1|153751|153661|35
1654525830000|2022-06-06 14:30:30|153763.8|153673.8|153776.8|153686.8|153776.8|153686.8|153763.8|153673.8|27
1654525840000|2022-06-06 14:30:40|153777.2|153687.2|153774.4|153684.4|153778.1|153688.1|153772.4|153682.4|18
1654525850000|2022-06-06 14:30:50|153773.8|153683.8|153778.2|153688.2|153778.2|153688.2|153773.2|153683.2|17
1654525860000|2022-06-06 14:31:00|153777.6|153687.6|153783.5|153693.5|153783.8|153693.8|153777.5|153687.5|19
1654525870000|2022-06-06 14:31:10|153783.1|153693.1|153785.9|153695.9|153793|153703|153782.4|153692.4|21
1654525880000|2022-06-06 14:31:20|153784.9|153694.9|153787.5|153697.5|153788.4|153698.4|153783.1|153693.1|26
1654525890000|2022-06-06 14:31:30|153787.4|153697.4|153793|153703|153794.1|153704.1|153784.4|153694.4|23
1654525900000|2022-06-06 14:31:40|153792.5|153702.5|153793.2|153703.2|153793.2|153703.2|153790.3|153700.3|10
1654525910000|2022-06-06 14:31:50|153790.3|153700.3|153837.1|153747.1|153841.2|153751.2|153789.1|153699.1|27
1654525920000|2022-06-06 14:32:00|153837.5|153747.5|153836.6|153746.6|153839.6|153749.6|153836.6|153746.6|18
1654525930000|2022-06-06 14:32:10|153836.3|153746.3|153833.1|153743.1|153838.1|153748.1|153832.6|153742.6|21
1654525940000|2022-06-06 14:32:20|153833.9|153743.9|153837.3|153747.3|153844.6|153754.6|153833.6|153743.6|22
1654525950000|2022-06-06 14:32:30|153838|153748|153802.3|153712.3|153838.5|153748.5|153802.3|153712.3|28
1654525960000|2022-06-06 14:32:40|153812.2|153722.2|153839.5|153749.5|153844.6|153754.6|153802.7|153712.7|32
1654525970000|2022-06-06 14:32:50|153840.7|153750.7|153859.9|153769.9|153865.9|153775.9|153840.7|153750.7|37
1654525980000|2022-06-06 14:33:00|153859.3|153769.3|153863.2|153773.2|153863.2|153773.2|153852.9|153762.9|33
1654525990000|2022-06-06 14:33:10|153859.9|153769.9|153858.8|153768.8|153867|153777|153854.2|153764.2|35
1654526000000|2022-06-06 14:33:20|153859.3|153769.3|153854.8|153764.8|153862.8|153772.8|153854.5|153764.5|26
1654526010000|2022-06-06 14:33:30|153854.3|153764.3|153857.4|153767.4|153859|153769|153854.3|153764.3|18
1654526020000|2022-06-06 14:33:40|153859.1|153769.1|153855.4|153765.4|153859.1|153769.1|153849.3|153759.3|21
1654526030000|2022-06-06 14:33:50|153853|153763|153859.3|153769.3|153870|153780|153853|153763|25
1654526040000|2022-06-06 14:34:00|153860.9|153770.9|153862|153772|153864.1|153774.1|153854.8|153764.8|29
1654526050000|2022-06-06 14:34:10|153861.6|153771.6|153848.9|153758.9|153861.7|153771.7|153838.9|153748.9|29
1654526060000|2022-06-06 14:34:20|153852.4|153762.4|153850|153760|153857.5|153767.5|153848.3|153758.3|23
1654526070000|2022-06-06 14:34:30|153849.1|153759.1|153835.4|153745.4|153849.1|153759.1|153832.6|153742.6|33
1654526080000|2022-06-06 14:34:40|153835.2|153745.2|153839|153749|153841.9|153751.9|153834.9|153744.9|23
1654526090000|2022-06-06 14:34:50|153824|153734|153826.6|153736.6|153829.2|153739.2|153796.5|153706.5|34
1654526100000|2022-06-06 14:35:00|153827.4|153737.4|153828.8|153738.8|153833.1|153743.1|153825.8|153735.8|27
1654526110000|2022-06-06 14:35:10|153830.8|153740.8|153827.4|153737.4|153830.9|153740.9|153822.4|153732.4|31
1654526120000|2022-06-06 14:35:20|153827.2|153737.2|153818.3|153728.3|153827.2|153737.2|153808.1|153718.1|28
1654526130000|2022-06-06 14:35:30|153818.5|153728.5|153802.1|153712.1|153819.6|153729.6|153797.3|153707.3|27
1654526140000|2022-06-06 14:35:40|153802.3|153712.3|153810|153720|153816.5|153726.5|153794.8|153704.8|32
1654526150000|2022-06-06 14:35:50|153806.2|153716.2|153796.6|153706.6|153806.3|153716.3|153790.7|153700.7|29
1654526160000|2022-06-06 14:36:00|153796.3|153706.3|153831|153741|153831.5|153741.5|153796.3|153706.3|30
1654526170000|2022-06-06 14:36:10|153827.5|153737.5|153837|153747|153837.7|153747.7|153822.8|153732.8|23
1654526180000|2022-06-06 14:36:20|153840.6|153750.6|153837.7|153747.7|153842.5|153752.5|153831.8|153741.8|35
1654526190000|2022-06-06 14:36:30|153837.8|153747.8|153833.5|153743.5|153838|153748|153831|153741|19
1654526200000|2022-06-06 14:36:40|153833.8|153743.8|153831.1|153741.1|153833.8|153743.8|153829.1|153739.1|14
1654526210000|2022-06-06 14:36:50|153828.8|153738.8|153830.1|153740.1|153832.5|153742.5|153828.8|153738.8|13
1654526220000|2022-06-06 14:37:00|153829.8|153739.8|153825.7|153735.7|153830|153740|153822.1|153732.1|18
1654526230000|2022-06-06 14:37:10|153826|153736|153836.5|153746.5|153839.3|153749.3|153826|153736|19
1654526240000|2022-06-06 14:37:20|153837.8|153747.8|153835.5|153745.5|153838.7|153748.7|153835.5|153745.5|12
1654526250000|2022-06-06 14:37:30|153835.4|153745.4|153845.5|153755.5|153845.5|153755.5|153830.1|153740.1|31
1654526260000|2022-06-06 14:37:40|153845.1|153755.1|153842.7|153752.7|153848.5|153758.5|153836.9|153746.9|28
1654526270000|2022-06-06 14:37:50|153835.4|153745.4|153879.2|153789.2|153879.2|153789.2|153834.5|153744.5|23
1654526280000|2022-06-06 14:38:00|153890|153800|153884.4|153794.4|153892.6|153802.6|153882.4|153792.4|31
1654526290000|2022-06-06 14:38:10|153883.4|153793.4|153892.9|153802.9|153892.9|153802.9|153883|153793|26
1654526300000|2022-06-06 14:38:20|153893|153803|153885.8|153795.8|153893.1|153803.1|153884.8|153794.8|29
1654526310000|2022-06-06 14:38:30|153887.4|153797.4|153878.3|153788.3|153888.3|153798.3|153872.7|153782.7|24
1654526320000|2022-06-06 14:38:40|153877.3|153787.3|153884.9|153794.9|153885.1|153795.1|153877.3|153787.3|20
1654526330000|2022-06-06 14:38:50|153886.2|153796.2|153870.4|153780.4|153888.9|153798.9|153870.4|153780.4|33
1654526340000|2022-06-06 14:39:00|153871.6|153781.6|153872.9|153782.9|153876.6|153786.6|153867.3|153777.3|26
1654526350000|2022-06-06 14:39:10|153871|153781|153864.8|153774.8|153872.5|153782.5|153851.6|153761.6|21
1654526360000|2022-06-06 14:39:20|153863.5|153773.5|153862.7|153772.7|153868.2|153778.2|153860.7|153770.7|37
1654526370000|2022-06-06 14:39:30|153868.8|153778.8|153852.2|153762.2|153873.7|153783.7|153849.3|153759.3|34
1654526380000|2022-06-06 14:39:40|153852.1|153762.1|153855.3|153765.3|153859.1|153769.1|153852.1|153762.1|32
1654526390000|2022-06-06 14:39:50|153856.3|153766.3|153869.5|153779.5|153890.4|153800.4|153856.3|153766.3|35
1654526400000|2022-06-06 14:40:00|153871.9|153781.9|153864.9|153774.9|153871.9|153781.9|153863.4|153773.4|37
1654526410000|2022-06-06 14:40:10|153861.8|153771.8|153864.4|153774.4|153867.9|153777.9|153857.9|153767.9|36
1654526420000|2022-06-06 14:40:20|153862.2|153772.2|153862.4|153772.4|153869.2|153779.2|153860.4|153770.4|26
1654526430000|2022-06-06 14:40:30|153863.9|153773.9|153875|153785|153895.1|153805.1|153863.8|153773.8|38
1654526440000|2022-06-06 14:40:40|153878.4|153788.4|153878.3|153788.3|153889|153799|153872.6|153782.6|38
1654526450000|2022-06-06 14:40:50|153887|153797|153879.5|153789.5|153894.2|153804.2|153876.4|153786.4|35
1654526460000|2022-06-06 14:41:00|153878.5|153788.5|153870.7|153780.7|153895.2|153805.2|153868.9|153778.9|38
1654526470000|2022-06-06 14:41:10|153870.6|153780.6|153872.2|153782.2|153887.3|153797.3|153862.3|153772.3|35
1654526480000|2022-06-06 14:41:20|153869.4|153779.4|153864.7|153774.7|153876.9|153786.9|153863.7|153773.7|34
1654526490000|2022-06-06 14:41:30|153864.6|153774.6|153875.9|153785.9|153877.6|153787.6|153862.7|153772.7|30
1654526500000|2022-06-06 14:41:40|153877.2|153787.2|153883.4|153793.4|153887.2|153797.2|153873.9|153783.9|29
1654526510000|2022-06-06 14:41:50|153884.1|153794.1|153887.2|153797.2|153887.2|153797.2|153882.4|153792.4|27
1654526520000|2022-06-06 14:42:00|153887.4|153797.4|153876.4|153786.4|153901.2|153811.2|153871.5|153781.5|33
1654526530000|2022-06-06 14:42:10|153878.2|153788.2|153911.5|153821.5|153913.3|153823.3|153871.4|153781.4|33
1654526540000|2022-06-06 14:42:20|153911.1|153821.1|153909.8|153819.8|153913|153823|153907.6|153817.6|30
1654526550000|2022-06-06 14:42:30|153910.9|153820.9|153898|153808|153912.8|153822.8|153892.2|153802.2|32
1654526560000|2022-06-06 14:42:40|153899.5|153809.5|153892.6|153802.6|153905.3|153815.3|153887.6|153797.6|28
1654526570000|2022-06-06 14:42:50|153888.2|153798.2|153889.9|153799.9|153902.7|153812.7|153888.2|153798.2|35
1654526580000|2022-06-06 14:43:00|153890.3|153800.3|153902|153812|153903.9|153813.9|153889.6|153799.6|31
1654526590000|2022-06-06 14:43:10|153902.4|153812.4|153904.5|153814.5|153905|153815|153897|153807|28
1654526600000|2022-06-06 14:43:20|153904.1|153814.1|153896.5|153806.5|153904.7|153814.7|153895.6|153805.6|25
1654526610000|2022-06-06 14:43:30|153893.1|153803.1|153892.9|153802.9|153896.7|153806.7|153891.7|153801.7|28
1654526620000|2022-06-06 14:43:40|153894.1|153804.1|153887.9|153797.9|153897.8|153807.8|153884.2|153794.2|25
1654526630000|2022-06-06 14:43:50|153890.1|153800.1|153890.1|153800.1|153892|153802|153886.6|153796.6|25
1654526640000|2022-06-06 14:44:00|153890.8|153800.8|153892.6|153802.6|153892.6|153802.6|153883.2|153793.2|28
1654526650000|2022-06-06 14:44:10|153893.4|153803.4|153824.4|153734.4|153894.1|153804.1|153824.4|153734.4|30
1654526660000|2022-06-06 14:44:20|153825.2|153735.2|153829.3|153739.3|153835.4|153745.4|153825.2|153735.2|28
1654526670000|2022-06-06 14:44:30|153829.8|153739.8|153833.2|153743.2|153834.1|153744.1|153829.8|153739.8|24
1654526680000|2022-06-06 14:44:40|153834.9|153744.9|153825.7|153735.7|153834.9|153744.9|153822.8|153732.8|25
1654526690000|2022-06-06 14:44:50|153826.6|153736.6|153823.3|153733.3|153826.6|153736.6|153818.1|153728.1|26
1654526700000|2022-06-06 14:45:00|153823|153733|153779.6|153689.6|153823|153733|153768|153678|31
1654526710000|2022-06-06 14:45:10|153781.5|153691.5|153779.1|153689.1|153786.8|153696.8|153769.2|153679.2|32
1654526720000|2022-06-06 14:45:20|153774.3|153684.3|153783.9|153693.9|153790.6|153700.6|153774.3|153684.3|26
1654526730000|2022-06-06 14:45:30|153784.1|153694.1|153784.1|153694.1|153790.7|153700.7|153782.9|153692.9|26
1654526740000|2022-06-06 14:45:40|153783.9|153693.9|153783.2|153693.2|153785.8|153695.8|153783.2|153693.2|17
1654526750000|2022-06-06 14:45:50|153784.4|153694.4|153790.7|153700.7|153791.9|153701.9|153784.3|153694.3|26
1654526760000|2022-06-06 14:46:00|153791.9|153701.9|153786.6|153696.6|153791.9|153701.9|153779.8|153689.8|30
1654526770000|2022-06-06 14:46:10|153786.4|153696.4|153796|153706|153796.3|153706.3|153785.5|153695.5|26
1654526780000|2022-06-06 14:46:20|153794.7|153704.7|153785.8|153695.8|153795.2|153705.2|153785.8|153695.8|27
1654526790000|2022-06-06 14:46:30|153786|153696|153833.3|153743.3|153835.3|153745.3|153786|153696|30
1654526800000|2022-06-06 14:46:40|153833.6|153743.6|153829.7|153739.7|153835.3|153745.3|153829.7|153739.7|23
1654526810000|2022-06-06 14:46:50|153850.7|153760.7|153840.3|153750.3|153854.6|153764.6|153838.6|153748.6|28
1654526820000|2022-06-06 14:47:00|153840.1|153750.1|153836.8|153746.8|153843.8|153753.8|153836|153746|25
1654526830000|2022-06-06 14:47:10|153836.7|153746.7|153826.5|153736.5|153839.2|153749.2|153826.1|153736.1|29
1654526840000|2022-06-06 14:47:20|153826.2|153736.2|153802|153712|153826.5|153736.5|153799.3|153709.3|28
1654526850000|2022-06-06 14:47:30|153801.2|153711.2|153830.9|153740.9|153830.9|153740.9|153796.7|153706.7|31
1654526860000|2022-06-06 14:47:40|153826|153736|153836.6|153746.6|153836.8|153746.8|153819.1|153729.1|35
1654526870000|2022-06-06 14:47:50|153836.8|153746.8|153830.1|153740.1|153837.5|153747.5|153826.9|153736.9|25
1654526880000|2022-06-06 14:48:00|153830|153740|153836.1|153746.1|153836.1|153746.1|153830|153740|25
1654526890000|2022-06-06 14:48:10|153836|153746|153829.2|153739.2|153840|153750|153826|153736|29
1654526900000|2022-06-06 14:48:20|153830.2|153740.2|153828.9|153738.9|153835.9|153745.9|153827.8|153737.8|30
1654526910000|2022-06-06 14:48:30|153828.6|153738.6|153822.5|153732.5|153836.8|153746.8|153810|153720|31
1654526920000|2022-06-06 14:48:40|153822.7|153732.7|153816.8|153726.8|153822.8|153732.8|153808.6|153718.6|28
1654526930000|2022-06-06 14:48:50|153817.6|153727.6|153771.6|153681.6|153818|153728|153771.6|153681.6|21
1654526940000|2022-06-06 14:49:00|153777|153687|153739.3|153649.3|153777.1|153687.1|153739.3|153649.3|32
1654526950000|2022-06-06 14:49:10|153740.2|153650.2|153743.6|153653.6|153744.3|153654.3|153737.8|153647.8|34
1654526960000|2022-06-06 14:49:20|153744|153654|153742.3|153652.3|153744.2|153654.2|153741|153651|22
1654526970000|2022-06-06 14:49:30|153743.4|153653.4|153740.9|153650.9|153745.8|153655.8|153739|153649|30
1654526980000|2022-06-06 14:49:40|153739.1|153649.1|153746.8|153656.8|153752.4|153662.4|153735.9|153645.9|25
1654526990000|2022-06-06 14:49:50|153745.7|153655.7|153750.4|153660.4|153759.2|153669.2|153743.9|153653.9|38
1654527000000|2022-06-06 14:50:00|153750.7|153660.7|153740.3|153650.3|153751.4|153661.4|153738.5|153648.5|31
1654527010000|2022-06-06 14:50:10|153739.5|153649.5|153741.8|153651.8|153753.7|153663.7|153739.5|153649.5|37
1654527020000|2022-06-06 14:50:20|153743.6|153653.6|153742.7|153652.7|153749.9|153659.9|153739.4|153649.4|35
1654527030000|2022-06-06 14:50:30|153739.6|153649.6|153751.8|153661.8|153758.2|153668.2|153739|153649|31
1654527040000|2022-06-06 14:50:40|153749.4|153659.4|153736.2|153646.2|153757.1|153667.1|153733.9|153643.9|30
1654527050000|2022-06-06 14:50:50|153737.3|153647.3|153739.4|153649.4|153752.9|153662.9|153737.3|153647.3|34
1654527060000|2022-06-06 14:51:00|153742.5|153652.5|153684.8|153594.8|153742.5|153652.5|153683.6|153593.6|38
1654527070000|2022-06-06 14:51:10|153683.1|153593.1|153681.3|153591.3|153685.1|153595.1|153676|153586|27
1654527080000|2022-06-06 14:51:20|153685.5|153595.5|153677.6|153587.6|153685.5|153595.5|153675|153585|32
1654527090000|2022-06-06 14:51:30|153676.9|153586.9|153679.7|153589.7|153688.5|153598.5|153676|153586|28
1654527100000|2022-06-06 14:51:40|153679.2|153589.2|153677.2|153587.2|153682.8|153592.8|153671.7|153581.7|34
1654527110000|2022-06-06 14:51:50|153678|153588|153680|153590|153682.4|153592.4|153676.3|153586.3|29
1654527120000|2022-06-06 14:52:00|153677.1|153587.1|153681.7|153591.7|153688|153598|153676.9|153586.9|37
1654527130000|2022-06-06 14:52:10|153683.2|153593.2|153673.3|153583.3|153686.4|153596.4|153663.4|153573.4|31
1654527140000|2022-06-06 14:52:20|153668.7|153578.7|153681.8|153591.8|153683.8|153593.8|153668.6|153578.6|28
1654527150000|2022-06-06 14:52:30|153680.7|153590.7|153677.6|153587.6|153680.7|153590.7|153673.6|153583.6|27
1654527160000|2022-06-06 14:52:40|153676.2|153586.2|153679.9|153589.9|153689.5|153599.5|153671.5|153581.5|31
1654527170000|2022-06-06 14:52:50|153681.8|153591.8|153690.3|153600.3|153691.1|153601.1|153680.9|153590.9|28
1654527180000|2022-06-06 14:53:00|153696.6|153606.6|153746.6|153656.6|153747.5|153657.5|153696.6|153606.6|36
1654527190000|2022-06-06 14:53:10|153745.5|153655.5|153748.8|153658.8|153773.1|153683.1|153745.5|153655.5|32
1654527200000|2022-06-06 14:53:20|153753|153663|153745.2|153655.2|153753.3|153663.3|153744.9|153654.9|27
1654527210000|2022-06-06 14:53:30|153745|153655|153751.8|153661.8|153751.8|153661.8|153742.4|153652.4|27
1654527220000|2022-06-06 14:53:40|153749.7|153659.7|153764.3|153674.3|153770.2|153680.2|153748.9|153658.9|39
1654527230000|2022-06-06 14:53:50|153775.6|153685.6|153740.7|153650.7|153779.3|153689.3|153740.4|153650.4|38
1654527240000|2022-06-06 14:54:00|153740.3|153650.3|153759.2|153669.2|153764.4|153674.4|153737.1|153647.1|35
1654527250000|2022-06-06 14:54:10|153761.5|153671.5|153775|153685|153779.5|153689.5|153756|153666|36
1654527260000|2022-06-06 14:54:20|153774|153684|153767.5|153677.5|153783.1|153693.1|153764.3|153674.3|39
1654527270000|2022-06-06 14:54:30|153767.7|153677.7|153758.8|153668.8|153770.1|153680.1|153740.3|153650.3|34
1654527280000|2022-06-06 14:54:40|153758.6|153668.6|153758.9|153668.9|153769.1|153679.1|153743.8|153653.8|34
1654527290000|2022-06-06 14:54:50|153759.5|153669.5|153746.6|153656.6|153765.4|153675.4|153746.6|153656.6|37
1654527300000|2022-06-06 14:55:00|153746.8|153656.8|153729.6|153639.6|153749.9|153659.9|153722.8|153632.8|38
1654527310000|2022-06-06 14:55:10|153725.2|153635.2|153804.2|153714.2|153806.3|153716.3|153724.9|153634.9|38
1654527320000|2022-06-06 14:55:20|153805.5|153715.5|153784.8|153694.8|153807.2|153717.2|153775.8|153685.8|38
1654527330000|2022-06-06 14:55:30|153782.3|153692.3|153768|153678|153782.9|153692.9|153762.5|153672.5|27
1654527340000|2022-06-06 14:55:40|153765.3|153675.3|153793.2|153703.2|153795.2|153705.2|153765.3|153675.3|33
1654527350000|2022-06-06 14:55:50|153791.1|153701.1|153794.8|153704.8|153801.6|153711.6|153784.8|153694.8|31
1654527360000|2022-06-06 14:56:00|153795.1|153705.1|153801.9|153711.9|153805.6|153715.6|153795.1|153705.1|34
1654527370000|2022-06-06 14:56:10|153800|153710|153798.6|153708.6|153804|153714|153796.1|153706.1|31
1654527380000|2022-06-06 14:56:20|153795.1|153705.1|153800.4|153710.4|153810.3|153720.3|153795.1|153705.1|33
1654527390000|2022-06-06 14:56:30|153800.7|153710.7|153829.5|153739.5|153847.9|153757.9|153794.6|153704.6|37
1654527400000|2022-06-06 14:56:40|153826.3|153736.3|153824.5|153734.5|153843.6|153753.6|153819.6|153729.6|35
1654527410000|2022-06-06 14:56:50|153824.4|153734.4|153804.6|153714.6|153828.1|153738.1|153791.6|153701.6|36
1654527420000|2022-06-06 14:57:00|153806.5|153716.5|153772.8|153682.8|153807.8|153717.8|153770.6|153680.6|31
1654527430000|2022-06-06 14:57:10|153776.6|153686.6|153782.1|153692.1|153785.5|153695.5|153772.2|153682.2|28
1654527440000|2022-06-06 14:57:20|153788.4|153698.4|153785.1|153695.1|153788.4|153698.4|153776.9|153686.9|27
1654527450000|2022-06-06 14:57:30|153783.8|153693.8|153764.4|153674.4|153785.3|153695.3|153764.4|153674.4|34
1654527460000|2022-06-06 14:57:40|153763.3|153673.3|153814.8|153724.8|153818|153728|153759.8|153669.8|30
1654527470000|2022-06-06 14:57:50|153815.2|153725.2|153826.2|153736.2|153832.5|153742.5|153815.2|153725.2|29
1654527480000|2022-06-06 14:58:00|153825.9|153735.9|153826.5|153736.5|153828.4|153738.4|153821.3|153731.3|28
1654527490000|2022-06-06 14:58:10|153826.3|153736.3|153824.3|153734.3|153828.5|153738.5|153819.6|153729.6|29
1654527500000|2022-06-06 14:58:20|153824.2|153734.2|153830.3|153740.3|153839.8|153749.8|153821.5|153731.5|31
1654527510000|2022-06-06 14:58:30|153829.2|153739.2|153842.1|153752.1|153846.3|153756.3|153829.2|153739.2|30
1654527520000|2022-06-06 14:58:40|153837.1|153747.1|153851.2|153761.2|153852.2|153762.2|153836.3|153746.3|34
1654527530000|2022-06-06 14:58:50|153850.5|153760.5|153846.8|153756.8|153851.6|153761.6|153845.6|153755.6|24
1654527540000|2022-06-06 14:59:00|153847.4|153757.4|153847.1|153757.1|153850.1|153760.1|153842.5|153752.5|22
1654527550000|2022-06-06 14:59:10|153848.1|153758.1|153842.3|153752.3|153850.2|153760.2|153840.5|153750.5|26
1654527560000|2022-06-06 14:59:20|153840.8|153750.8|153832|153742|153842.7|153752.7|153829.8|153739.8|27
1654527570000|2022-06-06 14:59:30|153830.1|153740.1|153823.4|153733.4|153830.1|153740.1|153815.7|153725.7|34
1654527580000|2022-06-06 14:59:40|153823.7|153733.7|153818.6|153728.6|153827.4|153737.4|153816.2|153726.2|25
1654527590000|2022-06-06 14:59:50|153823.6|153733.6|153816|153726|153829.4|153739.4|153814.6|153724.6|37
1654527600000|2022-06-06 15:00:00|153817.6|153727.6|153828.5|153738.5|153828.5|153738.5|153812.7|153722.7|40
1654527610000|2022-06-06 15:00:10|153830.7|153740.7|153805.5|153715.5|153830.7|153740.7|153805.5|153715.5|29
1654527620000|2022-06-06 15:00:20|153805.7|153715.7|153817.2|153727.2|153818.3|153728.3|153792.7|153702.7|36
1654527630000|2022-06-06 15:00:30|153818.4|153728.4|153810.4|153720.4|153825|153735|153809.1|153719.1|22
1654527640000|2022-06-06 15:00:40|153810.9|153720.9|153805.2|153715.2|153816.1|153726.1|153802.1|153712.1|22
1654527650000|2022-06-06 15:00:50|153807.6|153717.6|153803.5|153713.5|153816|153726|153803.2|153713.2|28
1654527660000|2022-06-06 15:01:00|153804.9|153714.9|153800.6|153710.6|153804.9|153714.9|153798.2|153708.2|29
1654527670000|2022-06-06 15:01:10|153801.4|153711.4|153765.6|153675.6|153801.4|153711.4|153761.6|153671.6|22
1654527680000|2022-06-06 15:01:20|153768.6|153678.6|153772.8|153682.8|153777.2|153687.2|153763.7|153673.7|33
1654527690000|2022-06-06 15:01:30|153774|153684|153790.3|153700.3|153795.2|153705.2|153760.2|153670.2|37
1654527700000|2022-06-06 15:01:40|153790.7|153700.7|153783.9|153693.9|153796.7|153706.7|153783.7|153693.7|27
1654527710000|2022-06-06 15:01:50|153779.2|153689.2|153790.6|153700.6|153799.5|153709.5|153779.2|153689.2|35
1654527720000|2022-06-06 15:02:00|153781.3|153691.3|153800.7|153710.7|153802.5|153712.5|153779.2|153689.2|27
1654527730000|2022-06-06 15:02:10|153803|153713|153808.9|153718.9|153813.8|153723.8|153784.9|153694.9|32
1654527740000|2022-06-06 15:02:20|153810.9|153720.9|153790.6|153700.6|153810.9|153720.9|153782.5|153692.5|29
1654527750000|2022-06-06 15:02:30|153791.7|153701.7|153804.1|153714.1|153806.5|153716.5|153791.7|153701.7|31
1654527760000|2022-06-06 15:02:40|153804.3|153714.3|153837.8|153747.8|153837.8|153747.8|153804.3|153714.3|37
1654527770000|2022-06-06 15:02:50|153830|153740|153848.4|153758.4|153855.6|153765.6|153828.4|153738.4|36
1654527780000|2022-06-06 15:03:00|153843.9|153753.9|153843.9|153753.9|153854.1|153764.1|153843.4|153753.4|37
1654527790000|2022-06-06 15:03:10|153846.3|153756.3|153855.9|153765.9|153856|153766|153845.4|153755.4|31
1654527800000|2022-06-06 15:03:20|153858.1|153768.1|153847.2|153757.2|153859|153769|153847.2|153757.2|31
1654527810000|2022-06-06 15:03:30|153845.7|153755.7|153823.3|153733.3|153849.1|153759.1|153816.5|153726.5|26
1654527820000|2022-06-06 15:03:40|153823|153733|153821|153731|153827.1|153737.1|153821|153731|35
1654527830000|2022-06-06 15:03:50|153820.6|153730.6|153815.9|153725.9|153820.6|153730.6|153790.3|153700.3|36
1654527840000|2022-06-06 15:04:00|153814.5|153724.5|153845.3|153755.3|153868.2|153778.2|153814.5|153724.5|32
1654527850000|2022-06-06 15:04:10|153844.6|153754.6|153852|153762|153855.3|153765.3|153838.5|153748.5|36
1654527860000|2022-06-06 15:04:20|153852.1|153762.1|153839.9|153749.9|153854.6|153764.6|153839.6|153749.6|32
1654527870000|2022-06-06 15:04:30|153838.4|153748.4|153835.9|153745.9|153847.1|153757.1|153835.9|153745.9|31
1654527880000|2022-06-06 15:04:40|153833.5|153743.5|153855.2|153765.2|153855.2|153765.2|153833|153743|36
1654527890000|2022-06-06 15:04:50|153855|153765|153850.5|153760.5|153861|153771|153850.5|153760.5|35
1654527900000|2022-06-06 15:05:00|153852.9|153762.9|153825.4|153735.4|153852.9|153762.9|153824.3|153734.3|33
1654527910000|2022-06-06 15:05:10|153825.5|153735.5|153817.6|153727.6|153827.3|153737.3|153801.6|153711.6|32
1654527920000|2022-06-06 15:05:20|153818.1|153728.1|153862.3|153772.3|153878.4|153788.4|153813.5|153723.5|39
1654527930000|2022-06-06 15:05:30|153862.7|153772.7|153856.5|153766.5|153864.8|153774.8|153854.5|153764.5|33
1654527940000|2022-06-06 15:05:40|153857.3|153767.3|153851.4|153761.4|153859|153769|153844.6|153754.6|30
1654527950000|2022-06-06 15:05:50|153853.7|153763.7|153846.7|153756.7|153856.7|153766.7|153843.6|153753.6|34
1654527960000|2022-06-06 15:06:00|153847.8|153757.8|153846.1|153756.1|153847.8|153757.8|153840.3|153750.3|28
1654527970000|2022-06-06 15:06:10|153845.8|153755.8|153842.6|153752.6|153846.3|153756.3|153839|153749|30
1654527980000|2022-06-06 15:06:20|153842.4|153752.4|153838.4|153748.4|153842.4|153752.4|153834.8|153744.8|33
1654527990000|2022-06-06 15:06:30|153838.8|153748.8|153854|153764|153862.9|153772.9|153838.2|153748.2|20
1654528000000|2022-06-06 15:06:40|153855.3|153765.3|153836.2|153746.2|153857.7|153767.7|153822|153732|28
1654528010000|2022-06-06 15:06:50|153837.4|153747.4|153828.1|153738.1|153838|153748|153825.1|153735.1|33
1654528020000|2022-06-06 15:07:00|153826.5|153736.5|153831.2|153741.2|153865.2|153775.2|153826.1|153736.1|31
1654528030000|2022-06-06 15:07:10|153826.7|153736.7|153836.1|153746.1|153836.1|153746.1|153817.7|153727.7|30
1654528040000|2022-06-06 15:07:20|153831.5|153741.5|153814.7|153724.7|153833.2|153743.2|153806.2|153716.2|30
1654528050000|2022-06-06 15:07:30|153814.9|153724.9|153813.4|153723.4|153817.9|153727.9|153813.4|153723.4|19
1654528060000|2022-06-06 15:07:40|153813.3|153723.3|153819.2|153729.2|153821.4|153731.4|153813.2|153723.2|28
1654528070000|2022-06-06 15:07:50|153818.2|153728.2|153817.8|153727.8|153819.7|153729.7|153812.8|153722.8|24
1654528080000|2022-06-06 15:08:00|153819.3|153729.3|153843.9|153753.9|153843.9|153753.9|153814.7|153724.7|34
1654528090000|2022-06-06 15:08:10|153841.1|153751.1|153836.5|153746.5|153843.4|153753.4|153829.2|153739.2|40
1654528100000|2022-06-06 15:08:20|153838.3|153748.3|153839|153749|153839.6|153749.6|153836|153746|30
1654528110000|2022-06-06 15:08:30|153839.5|153749.5|153835.5|153745.5|153839.7|153749.7|153834.9|153744.9|21
1654528120000|2022-06-06 15:08:40|153835.4|153745.4|153838.8|153748.8|153840|153750|153835.4|153745.4|31
1654528130000|2022-06-06 15:08:50|153839.4|153749.4|153835.3|153745.3|153839.8|153749.8|153832.6|153742.6|32
1654528140000|2022-06-06 15:09:00|153835.1|153745.1|153849.4|153759.4|153849.4|153759.4|153827|153737|38
1654528150000|2022-06-06 15:09:10|153884.3|153794.3|153888.3|153798.3|153890.9|153800.9|153876.6|153786.6|32
1654528160000|2022-06-06 15:09:20|153887.3|153797.3|153891.7|153801.7|153892|153802|153887|153797|22
1654528170000|2022-06-06 15:09:30|153891.9|153801.9|153926.8|153836.8|153926.8|153836.8|153891.7|153801.7|29
1654528180000|2022-06-06 15:09:40|153926|153836|153915.3|153825.3|153927.7|153837.7|153914.2|153824.2|31
1654528190000|2022-06-06 15:09:50|153915.6|153825.6|153918.1|153828.1|153918.1|153828.1|153914|153824|21
1654528200000|2022-06-06 15:10:00|153917.4|153827.4|153919.8|153829.8|153924.3|153834.3|153917.4|153827.4|29
1654528210000|2022-06-06 15:10:10|153916|153826|153942.6|153852.6|153943|153853|153910.3|153820.3|27
1654528220000|2022-06-06 15:10:20|153942.7|153852.7|153940.9|153850.9|153945.4|153855.4|153936.1|153846.1|21
1654528230000|2022-06-06 15:10:30|153941.7|153851.7|153933.6|153843.6|153943.4|153853.4|153933.1|153843.1|24
1654528240000|2022-06-06 15:10:40|153932.3|153842.3|153928.3|153838.3|153933.7|153843.7|153925.5|153835.5|31
1654528250000|2022-06-06 15:10:50|153927.9|153837.9|153937.3|153847.3|153939.3|153849.3|153927.9|153837.9|35
1654528260000|2022-06-06 15:11:00|153937.1|153847.1|153967.1|153877.1|153969.3|153879.3|153937.1|153847.1|30
1654528270000|2022-06-06 15:11:10|153965.3|153875.3|153961.7|153871.7|153965.3|153875.3|153958.6|153868.6|26
1654528280000|2022-06-06 15:11:20|153961.5|153871.5|153980.8|153890.8|154022.3|153932.3|153961.1|153871.1|30
1654528290000|2022-06-06 15:11:30|153979.6|153889.6|153986.3|153896.3|153986.7|153896.7|153976.3|153886.3|31
1654528300000|2022-06-06 15:11:40|153986.2|153896.2|153986.4|153896.4|153987.1|153897.1|153971.4|153881.4|26
1654528310000|2022-06-06 15:11:50|153987.5|153897.5|153983.2|153893.2|153996.8|153906.8|153983|153893|32
1654528320000|2022-06-06 15:12:00|153982.9|153892.9|153969.7|153879.7|153988.8|153898.8|153969.7|153879.7|33
1654528330000|2022-06-06 15:12:10|153970.2|153880.2|153976.2|153886.2|153976.4|153886.4|153965|153875|37
1654528340000|2022-06-06 15:12:20|153971.8|153881.8|153982.4|153892.4|153984.9|153894.9|153971.8|153881.8|30
1654528350000|2022-06-06 15:12:30|153982.6|153892.6|153972.7|153882.7|153982.6|153892.6|153970.2|153880.2|26
1654528360000|2022-06-06 15:12:40|153972.8|153882.8|153969.8|153879.8|153972.9|153882.9|153967.9|153877.9|25
1654528370000|2022-06-06 15:12:50|153969.3|153879.3|153966.1|153876.1|153971.3|153881.3|153966.1|153876.1|15
1654528380000|2022-06-06 15:13:00|153967.2|153877.2|153969.1|153879.1|153969.8|153879.8|153964.6|153874.6|22
1654528390000|2022-06-06 15:13:10|153968.5|153878.5|153965.8|153875.8|153970.9|153880.9|153956.2|153866.2|28
1654528400000|2022-06-06 15:13:20|153966|153876|153925.6|153835.6|153966|153876|153924.8|153834.8|31
1654528410000|2022-06-06 15:13:30|153928.1|153838.1|153903.1|153813.1|153929|153839|153900.3|153810.3|33
1654528420000|2022-06-06 15:13:40|153907.9|153817.9|153910.2|153820.2|153912.9|153822.9|153896.3|153806.3|28
1654528430000|2022-06-06 15:13:50|153907.8|153817.8|153908.6|153818.6|153915.3|153825.3|153906.8|153816.8|28
1654528440000|2022-06-06 15:14:00|153908.3|153818.3|153960.9|153870.9|153962.3|153872.3|153907.7|153817.7|28
1654528450000|2022-06-06 15:14:10|153962.8|153872.8|153960.1|153870.1|153962.8|153872.8|153958.9|153868.9|33
1654528460000|2022-06-06 15:14:20|153960.5|153870.5|153960|153870|153963.9|153873.9|153960|153870|24
1654528470000|2022-06-06 15:14:30|153959.9|153869.9|153957.9|153867.9|153959.9|153869.9|153955.6|153865.6|25
1654528480000|2022-06-06 15:14:40|153957|153867|153970.8|153880.8|153970.8|153880.8|153956.1|153866.1|35
1654528490000|2022-06-06 15:14:50|153971.8|153881.8|153970.8|153880.8|153974|153884|153969|153879|23
1654528500000|2022-06-06 15:15:00|153971.2|153881.2|153956.3|153866.3|153974.7|153884.7|153956.3|153866.3|28
1654528510000|2022-06-06 15:15:10|153955.6|153865.6|153953|153863|153956.4|153866.4|153947.7|153857.7|34
1654528520000|2022-06-06 15:15:20|153952.4|153862.4|153963.7|153873.7|153963.9|153873.9|153952.4|153862.4|34
1654528530000|2022-06-06 15:15:30|153963.9|153873.9|153982.7|153892.7|154012.1|153922.1|153963.1|153873.1|31
1654528540000|2022-06-06 15:15:40|153983|153893|153966.1|153876.1|153983.6|153893.6|153965.1|153875.1|29
1654528550000|2022-06-06 15:15:50|153966.4|153876.4|153965.6|153875.6|153973.3|153883.3|153964.6|153874.6|32
1654528560000|2022-06-06 15:16:00|153965.5|153875.5|153969.2|153879.2|153970|153880|153965.4|153875.4|33
1654528570000|2022-06-06 15:16:10|153969|153879|153971.2|153881.2|153977.4|153887.4|153969|153879|29
1654528580000|2022-06-06 15:16:20|153971.4|153881.4|153971.7|153881.7|153973.1|153883.1|153970.2|153880.2|35
1654528590000|2022-06-06 15:16:30|153972.1|153882.1|153970.2|153880.2|153972.2|153882.2|153969.6|153879.6|28
1654528600000|2022-06-06 15:16:40|153971.3|153881.3|153990.4|153900.4|154017.3|153927.3|153971.3|153881.3|29
1654528610000|2022-06-06 15:16:50|153990.8|153900.8|153988.4|153898.4|153991.1|153901.1|153984.1|153894.1|28
1654528620000|2022-06-06 15:17:00|153989|153899|153992.7|153902.7|153994.2|153904.2|153986.4|153896.4|31
1654528630000|2022-06-06 15:17:10|153991.6|153901.6|153995.3|153905.3|153996.3|153906.3|153991|153901|37
1654528640000|2022-06-06 15:17:20|153995.8|153905.8|154049.1|153959.1|154049.8|153959.8|153994.9|153904.9|35
1654528650000|2022-06-06 15:17:30|154048.8|153958.8|154041|153951|154048.8|153958.8|154039.5|153949.5|37
1654528660000|2022-06-06 15:17:40|154042.1|153952.1|154037.4|153947.4|154043.7|153953.7|154031.3|153941.3|33
1654528670000|2022-06-06 15:17:50|154038.4|153948.4|154074|153984|154076.4|153986.4|154033.6|153943.6|31
1654528680000|2022-06-06 15:18:00|154075.1|153985.1|154051.3|153961.3|154090|154000|154051.3|153961.3|36
1654528690000|2022-06-06 15:18:10|154050.7|153960.7|154062.4|153972.4|154062.6|153972.6|154048.3|153958.3|30
1654528700000|2022-06-06 15:18:20|154061.6|153971.6|154051.5|153961.5|154062.2|153972.2|154050.1|153960.1|33
1654528710000|2022-06-06 15:18:30|154050.8|153960.8|154043.8|153953.8|154051.5|153961.5|154042.5|153952.5|35
1654528720000|2022-06-06 15:18:40|154046.3|153956.3|154049.5|153959.5|154053.2|153963.2|154041.7|153951.7|33
1654528730000|2022-06-06 15:18:50|154050|153960|154044.3|153954.3|154051.6|153961.6|154044.3|153954.3|20
1654528740000|2022-06-06 15:19:00|154044.4|153954.4|154049.2|153959.2|154050|153960|154042.9|153952.9|28
1654528750000|2022-06-06 15:19:10|154050|153960|154041.2|153951.2|154050|153960|154041|153951|30
1654528760000|2022-06-06 15:19:20|154043.8|153953.8|154035.8|153945.8|154048|153958|154032.5|153942.5|37
1654528770000|2022-06-06 15:19:30|154033.4|153943.4|154055.3|153965.3|154063.4|153973.4|154031.2|153941.2|33
1654528780000|2022-06-06 15:19:40|154054.9|153964.9|154056.3|153966.3|154057.7|153967.7|154052.1|153962.1|31
1654528790000|2022-06-06 15:19:50|154056.5|153966.5|154063.1|153973.1|154071.3|153981.3|154054.3|153964.3|25
1654528800000|2022-06-06 15:20:00|154062.5|153972.5|154094.6|154004.6|154099.6|154009.6|154062|153972|32
1654528810000|2022-06-06 15:20:10|154095.2|154005.2|154083.4|153993.4|154101.7|154011.7|154070.6|153980.6|39
1654528820000|2022-06-06 15:20:20|154084.4|153994.4|154077.1|153987.1|154089.8|153999.8|154077.1|153987.1|39
1654528830000|2022-06-06 15:20:30|154080.6|153990.6|154070.4|153980.4|154080.6|153990.6|154067.9|153977.9|30
1654528840000|2022-06-06 15:20:40|154070.3|153980.3|154069.9|153979.9|154070.3|153980.3|154066.5|153976.5|21
1654528850000|2022-06-06 15:20:50|154070.6|153980.6|154056.8|153966.8|154070.6|153980.6|154054.8|153964.8|20
1654528860000|2022-06-06 15:21:00|154056.9|153966.9|154066.8|153976.8|154066.8|153976.8|154054.6|153964.6|28
1654528870000|2022-06-06 15:21:10|154065.8|153975.8|154056.6|153966.6|154067|153977|154056.4|153966.4|23
1654528880000|2022-06-06 15:21:20|154055.9|153965.9|154066.4|153976.4|154066.4|153976.4|154055.9|153965.9|19
1654528890000|2022-06-06 15:21:30|154066.1|153976.1|154070|153980|154074.6|153984.6|154062.5|153972.5|21
1654528900000|2022-06-06 15:21:40|154069.7|153979.7|154067.4|153977.4|154074.6|153984.6|154066.7|153976.7|30
1654528910000|2022-06-06 15:21:50|154067.3|153977.3|154058|153968|154068.2|153978.2|154058|153968|27
1654528920000|2022-06-06 15:22:00|154057.3|153967.3|154052.9|153962.9|154058.5|153968.5|154052.8|153962.8|26
1654528930000|2022-06-06 15:22:10|154053.9|153963.9|154056.3|153966.3|154058.1|153968.1|154053.8|153963.8|27
1654528940000|2022-06-06 15:22:20|154057.1|153967.1|154075.8|153985.8|154077.2|153987.2|154056.3|153966.3|33
1654528950000|2022-06-06 15:22:30|154075.3|153985.3|154074.4|153984.4|154079|153989|154063.7|153973.7|27
1654528960000|2022-06-06 15:22:40|154073.3|153983.3|154075|153985|154081|153991|154067.3|153977.3|33
1654528970000|2022-06-06 15:22:50|154077.6|153987.6|154075.3|153985.3|154080.1|153990.1|154072.2|153982.2|29
1654528980000|2022-06-06 15:23:00|154074.8|153984.8|154079.6|153989.6|154103.9|154013.9|154071.1|153981.1|32
1654528990000|2022-06-06 15:23:10|154081.5|153991.5|154098.7|154008.7|154117.8|154027.8|154081.5|153991.5|29
1654529000000|2022-06-06 15:23:20|154100.1|154010.1|154067.7|153977.7|154105.4|154015.4|154067.6|153977.6|25
1654529010000|2022-06-06 15:23:30|154065|153975|154068.3|153978.3|154075.4|153985.4|154062.1|153972.1|28
1654529020000|2022-06-06 15:23:40|154068.4|153978.4|154079.7|153989.7|154084.3|153994.3|154067|153977|29
1654529030000|2022-06-06 15:23:50|154079.5|153989.5|154078.5|153988.5|154082.6|153992.6|154077.4|153987.4|26
1654529040000|2022-06-06 15:24:00|154077.8|153987.8|154079.4|153989.4|154080.4|153990.4|154073.8|153983.8|32
1654529050000|2022-06-06 15:24:10|154078.5|153988.5|154080.3|153990.3|154080.8|153990.8|154077.5|153987.5|22
1654529060000|2022-06-06 15:24:20|154080.6|153990.6|154073.1|153983.1|154081.3|153991.3|154073.1|153983.1|21
1654529070000|2022-06-06 15:24:30|154072.5|153982.5|154071.7|153981.7|154077.4|153987.4|154067.3|153977.3|23
1654529080000|2022-06-06 15:24:40|154070.7|153980.7|154077|153987|154084.1|153994.1|154065.1|153975.1|32
1654529090000|2022-06-06 15:24:50|154075.6|153985.6|154091.8|154001.8|154093.6|154003.6|154075.3|153985.3|31
1654529100000|2022-06-06 15:25:00|154094.7|154004.7|154087.5|153997.5|154096|154006|154084.2|153994.2|33
1654529110000|2022-06-06 15:25:10|154086.1|153996.1|154105.1|154015.1|154119.5|154029.5|154077.1|153987.1|34
1654529120000|2022-06-06 15:25:20|154104.7|154014.7|154139.8|154049.8|154141.8|154051.8|154102.9|154012.9|29
1654529130000|2022-06-06 15:25:30|154128.6|154038.6|154120.7|154030.7|154129.6|154039.6|154113.3|154023.3|30
1654529140000|2022-06-06 15:25:40|154122.2|154032.2|154094|154004|154125.2|154035.2|154070.1|153980.1|38
1654529150000|2022-06-06 15:25:50|154089.3|153999.3|154143.9|154053.9|154147.1|154057.1|154069.8|153979.8|28
1654529160000|2022-06-06 15:26:00|154138.6|154048.6|154153.9|154063.9|154169.3|154079.3|154137.1|154047.1|26
1654529170000|2022-06-06 15:26:10|154157.5|154067.5|154153|154063|154159.7|154069.7|154149.5|154059.5|27
1654529180000|2022-06-06 15:26:20|154154.2|154064.2|154170|154080|154188.9|154098.9|154152.7|154062.7|22
1654529190000|2022-06-06 15:26:30|154170.5|154080.5|154174.3|154084.3|154174.3|154084.3|154164.6|154074.6|32
1654529200000|2022-06-06 15:26:40|154173.2|154083.2|154175.6|154085.6|154178.4|154088.4|154171.9|154081.9|27
1654529210000|2022-06-06 15:26:50|154176|154086|154167|154077|154176|154086|154167|154077|25
1654529220000|2022-06-06 15:27:00|154166.9|154076.9|154172.5|154082.5|154174.9|154084.9|154166.4|154076.4|25
1654529230000|2022-06-06 15:27:10|154170.1|154080.1|154167.8|154077.8|154172.4|154082.4|154163.3|154073.3|32
1654529240000|2022-06-06 15:27:20|154169.2|154079.2|154174.8|154084.8|154186.1|154096.1|154168.7|154078.7|31
1654529250000|2022-06-06 15:27:30|154176.2|154086.2|154173.1|154083.1|154187.9|154097.9|154171.3|154081.3|33
1654529260000|2022-06-06 15:27:40|154173.9|154083.9|154166.8|154076.8|154174.6|154084.6|154162.4|154072.4|36
1654529270000|2022-06-06 15:27:50|154165.9|154075.9|154168.5|154078.5|154172|154082|154164.4|154074.4|30
1654529280000|2022-06-06 15:28:00|154167.7|154077.7|154177.3|154087.3|154179.3|154089.3|154167|154077|36
1654529290000|2022-06-06 15:28:10|154175.7|154085.7|154176.3|154086.3|154180.3|154090.3|154172.5|154082.5|31
1654529300000|2022-06-06 15:28:20|154176|154086|154180.5|154090.5|154194.3|154104.3|154175|154085|31
1654529310000|2022-06-06 15:28:30|154179.8|154089.8|154181.8|154091.8|154182.9|154092.9|154175.8|154085.8|28
1654529320000|2022-06-06 15:28:40|154181.5|154091.5|154193.9|154103.9|154193.9|154103.9|154179.3|154089.3|29
1654529330000|2022-06-06 15:28:50|154193.2|154103.2|154201.4|154111.4|154202.3|154112.3|154192.4|154102.4|33
1654529340000|2022-06-06 15:29:00|154201.5|154111.5|154194.4|154104.4|154201.5|154111.5|154194.4|154104.4|23
1654529350000|2022-06-06 15:29:10|154194.2|154104.2|154195.2|154105.2|154196.1|154106.1|154192.6|154102.6|22
1654529360000|2022-06-06 15:29:20|154195|154105|154205.2|154115.2|154205.2|154115.2|154195|154105|29
1654529370000|2022-06-06 15:29:30|154205.5|154115.5|154194.9|154104.9|154205.5|154115.5|154193.3|154103.3|33
1654529380000|2022-06-06 15:29:40|154193.4|154103.4|154193.2|154103.2|154197.6|154107.6|154191.7|154101.7|35
1654529390000|2022-06-06 15:29:50|154193.9|154103.9|154193.1|154103.1|154197.4|154107.4|154190.9|154100.9|33
1654529400000|2022-06-06 15:30:00|154192.2|154102.2|154188.5|154098.5|154199|154109|154182.5|154092.5|38
1654529410000|2022-06-06 15:30:10|154187.4|154097.4|154192.9|154102.9|154195.3|154105.3|154187.4|154097.4|25
1654529420000|2022-06-06 15:30:20|154192.5|154102.5|154194.3|154104.3|154195.4|154105.4|154192.2|154102.2|24
1654529430000|2022-06-06 15:30:30|154194|154104|154196.1|154106.1|154196.3|154106.3|154193.3|154103.3|21
1654529440000|2022-06-06 15:30:40|154196.2|154106.2|154192.3|154102.3|154197.2|154107.2|154188.8|154098.8|29
1654529450000|2022-06-06 15:30:50|154207.2|154117.2|154195.1|154105.1|154207.2|154117.2|154194.2|154104.2|34
1654529460000|2022-06-06 15:31:00|154195.2|154105.2|154196.8|154106.8|154196.8|154106.8|154193.6|154103.6|26
1654529470000|2022-06-06 15:31:10|154195.6|154105.6|154189.3|154099.3|154200.8|154110.8|154187.9|154097.9|31
1654529480000|2022-06-06 15:31:20|154190.5|154100.5|154183.2|154093.2|154190.5|154100.5|154179.4|154089.4|35
1654529490000|2022-06-06 15:31:30|154183.1|154093.1|154180.6|154090.6|154184|154094|154176.8|154086.8|34
1654529500000|2022-06-06 15:31:40|154180|154090|154180.3|154090.3|154181.5|154091.5|154176.3|154086.3|29
1654529510000|2022-06-06 15:31:50|154180.4|154090.4|154182.7|154092.7|154185.3|154095.3|154178.9|154088.9|24
1654529520000|2022-06-06 15:32:00|154182.6|154092.6|154177.9|154087.9|154182.6|154092.6|154176|154086|30
1654529530000|2022-06-06 15:32:10|154184.7|154094.7|154188|154098|154189.6|154099.6|154181.9|154091.9|31
1654529540000|2022-06-06 15:32:20|154186.4|154096.4|154186.1|154096.1|154194.8|154104.8|154186.1|154096.1|32
1654529550000|2022-06-06 15:32:30|154186.4|154096.4|154182.5|154092.5|154186.4|154096.4|154179.2|154089.2|27
1654529560000|2022-06-06 15:32:40|154182.8|154092.8|154183.8|154093.8|154186.5|154096.5|154181.4|154091.4|29
1654529570000|2022-06-06 15:32:50|154184|154094|154181.6|154091.6|154184.1|154094.1|154180.2|154090.2|25
1654529580000|2022-06-06 15:33:00|154182.4|154092.4|154186.1|154096.1|154187.4|154097.4|154175.8|154085.8|33
1654529590000|2022-06-06 15:33:10|154186|154096|154192.6|154102.6|154192.6|154102.6|154186|154096|33
1654529600000|2022-06-06 15:33:20|154191.3|154101.3|154188.9|154098.9|154191.9|154101.9|154188.6|154098.6|24
1654529610000|2022-06-06 15:33:30|154187.1|154097.1|154188.3|154098.3|154189.9|154099.9|154186.9|154096.9|25
1654529620000|2022-06-06 15:33:40|154188.5|154098.5|154190.9|154100.9|154191.3|154101.3|154188.3|154098.3|27
1654529630000|2022-06-06 15:33:50|154190.8|154100.8|154193.5|154103.5|154193.7|154103.7|154190.8|154100.8|30
1654529640000|2022-06-06 15:34:00|154195.7|154105.7|154197|154107|154197.8|154107.8|154192.8|154102.8|29
1654529650000|2022-06-06 15:34:10|154196.7|154106.7|154194.8|154104.8|154198.6|154108.6|154194.6|154104.6|18
1654529660000|2022-06-06 15:34:20|154189.3|154099.3|154202.2|154112.2|154203|154113|154189.3|154099.3|29
1654529670000|2022-06-06 15:34:30|154201.6|154111.6|154196.7|154106.7|154201.6|154111.6|154194.2|154104.2|31
1654529680000|2022-06-06 15:34:40|154196.8|154106.8|154191.1|154101.1|154197.7|154107.7|154190.8|154100.8|27
1654529690000|2022-06-06 15:34:50|154190.9|154100.9|154180.1|154090.1|154191.8|154101.8|154179.8|154089.8|35
1654529700000|2022-06-06 15:35:00|154180.4|154090.4|154184.8|154094.8|154190.4|154100.4|154179.8|154089.8|32
1654529710000|2022-06-06 15:35:10|154184.9|154094.9|154189.7|154099.7|154189.7|154099.7|154183.7|154093.7|27
1654529720000|2022-06-06 15:35:20|154191.3|154101.3|154175.5|154085.5|154193.4|154103.4|154175.5|154085.5|31
1654529730000|2022-06-06 15:35:30|154176.9|154086.9|154160.2|154070.2|154178.3|154088.3|154150.1|154060.1|24
1654529740000|2022-06-06 15:35:40|154158.9|154068.9|154155.6|154065.6|154160.2|154070.2|154154.6|154064.6|21
1654529750000|2022-06-06 15:35:50|154155.4|154065.4|154158.4|154068.4|154158.4|154068.4|154155.3|154065.3|7
1654529760000|2022-06-06 15:36:00|154158.3|154068.3|154118.6|154028.6|154158.3|154068.3|154111.5|154021.5|29
1654529770000|2022-06-06 15:36:10|154118.2|154028.2|154060.7|153970.7|154120.1|154030.1|154057.5|153967.5|33
1654529780000|2022-06-06 15:36:20|154056.2|153966.2|154063.8|153973.8|154069.3|153979.3|154056.2|153966.2|17
1654529790000|2022-06-06 15:36:30|154063.9|153973.9|154066.7|153976.7|154066.7|153976.7|154061.6|153971.6|22
1654529800000|2022-06-06 15:36:40|154066.2|153976.2|154062.3|153972.3|154069.8|153979.8|154062.2|153972.2|20
1654529810000|2022-06-06 15:36:50|154053.9|153963.9|154019.5|153929.5|154054.9|153964.9|154004.8|153914.8|31
1654529820000|2022-06-06 15:37:00|154022.1|153932.1|154022|153932|154028.8|153938.8|154019.4|153929.4|22
1654529830000|2022-06-06 15:37:10|154021.9|153931.9|153989|153899|154029.7|153939.7|153978.5|153888.5|32
1654529840000|2022-06-06 15:37:20|153989.3|153899.3|153998|153908|154000.4|153910.4|153989.3|153899.3|27
1654529850000|2022-06-06 15:37:30|153996.7|153906.7|154007.2|153917.2|154011|153921|153996.7|153906.7|28
1654529860000|2022-06-06 15:37:40|154007.8|153917.8|153999.6|153909.6|154009.6|153919.6|153999.3|153909.3|19
1654529870000|2022-06-06 15:37:50|153999.8|153909.8|154000.9|153910.9|154003.3|153913.3|153999.2|153909.2|14
1654529880000|2022-06-06 15:38:00|154001|153911|154009.8|153919.8|154009.8|153919.8|154000.7|153910.7|22
1654529890000|2022-06-06 15:38:10|154009.9|153919.9|154011.2|153921.2|154011.2|153921.2|154009.9|153919.9|26
1654529900000|2022-06-06 15:38:20|154010|153920|154007.8|153917.8|154011.5|153921.5|154007.6|153917.6|13
1654529910000|2022-06-06 15:38:30|154007.9|153917.9|154007.1|153917.1|154009.8|153919.8|154006.7|153916.7|21
1654529920000|2022-06-06 15:38:40|154006.1|153916.1|154003.9|153913.9|154010.7|153920.7|154003.2|153913.2|28
1654529930000|2022-06-06 15:38:50|154002.6|153912.6|154001|153911|154002.9|153912.9|153996.6|153906.6|27
1654529940000|2022-06-06 15:39:00|154000.9|153910.9|153992.9|153902.9|154002.9|153912.9|153991.7|153901.7|30
1654529950000|2022-06-06 15:39:10|153989.6|153899.6|153980.8|153890.8|153990.2|153900.2|153954.9|153864.9|30
1654529960000|2022-06-06 15:39:20|153981.6|153891.6|154001.6|153911.6|154004.9|153914.9|153981.6|153891.6|34
1654529970000|2022-06-06 15:39:30|154001.7|153911.7|154009.4|153919.4|154017.2|153927.2|154001.7|153911.7|26
1654529980000|2022-06-06 15:39:40|154008.6|153918.6|154035.7|153945.7|154041|153951|154008.6|153918.6|29
1654529990000|2022-06-06 15:39:50|154037.7|153947.7|154036.4|153946.4|154040.2|153950.2|154034.2|153944.2|24
1654530000000|2022-06-06 15:40:00|154038.5|153948.5|154029.9|153939.9|154047.3|153957.3|154024.9|153934.9|32
1654530010000|2022-06-06 15:40:10|154029.7|153939.7|154044.2|153954.2|154045|153955|154027.8|153937.8|24
1654530020000|2022-06-06 15:40:20|154044.5|153954.5|154037.8|153947.8|154044.5|153954.5|154034.6|153944.6|23
1654530030000|2022-06-06 15:40:30|154037.5|153947.5|153995.8|153905.8|154038|153948|153990.6|153900.6|24
1654530040000|2022-06-06 15:40:40|153989.6|153899.6|154010.6|153920.6|154011.3|153921.3|153989.6|153899.6|21
1654530050000|2022-06-06 15:40:50|154010.7|153920.7|154010.6|153920.6|154013|153923|154010.6|153920.6|17
1654530060000|2022-06-06 15:41:00|154011.8|153921.8|154013.6|153923.6|154014|153924|154009.3|153919.3|25
1654530070000|2022-06-06 15:41:10|154013.1|153923.1|154026.8|153936.8|154029.7|153939.7|154011|153921|29
1654530080000|2022-06-06 15:41:20|154027.2|153937.2|154066.3|153976.3|154072.8|153982.8|154026.2|153936.2|35
1654530090000|2022-06-06 15:41:30|154067.2|153977.2|154068.2|153978.2|154070.7|153980.7|154063.3|153973.3|24
1654530100000|2022-06-06 15:41:40|154067.9|153977.9|154064.5|153974.5|154067.9|153977.9|154057.2|153967.2|31
1654530110000|2022-06-06 15:41:50|154063.8|153973.8|154065.7|153975.7|154065.7|153975.7|154061.9|153971.9|12
1654530120000|2022-06-06 15:42:00|154063.6|153973.6|154066.5|153976.5|154067.6|153977.6|154062.4|153972.4|22
1654530130000|2022-06-06 15:42:10|154066.4|153976.4|154063.7|153973.7|154066.4|153976.4|154062.3|153972.3|21
1654530140000|2022-06-06 15:42:20|154065|153975|154063.7|153973.7|154065.2|153975.2|154063.7|153973.7|18
1654530150000|2022-06-06 15:42:30|154062.6|153972.6|154052.9|153962.9|154062.6|153972.6|154052.4|153962.4|27
1654530160000|2022-06-06 15:42:40|154051.6|153961.6|154050.2|153960.2|154060.1|153970.1|154048.8|153958.8|29
1654530170000|2022-06-06 15:42:50|154050|153960|154063.7|153973.7|154064.5|153974.5|154050|153960|24
1654530180000|2022-06-06 15:43:00|154063.1|153973.1|154070.8|153980.8|154071.6|153981.6|154063.1|153973.1|27
1654530190000|2022-06-06 15:43:10|154070.2|153980.2|154069|153979|154070.2|153980.2|154068.3|153978.3|20
1654530200000|2022-06-06 15:43:20|154069.1|153979.1|154064.9|153974.9|154069.8|153979.8|154064.9|153974.9|20
1654530210000|2022-06-06 15:43:30|154064.4|153974.4|154063.9|153973.9|154064.4|153974.4|154062.9|153972.9|25
1654530220000|2022-06-06 15:43:40|154064.1|153974.1|154050.3|153960.3|154064.1|153974.1|154048|153958|28
1654530230000|2022-06-06 15:43:50|154049.9|153959.9|154052.5|153962.5|154056.1|153966.1|154049.4|153959.4|30
1654530240000|2022-06-06 15:44:00|154052.1|153962.1|154050.9|153960.9|154054.8|153964.8|154050.7|153960.7|28
1654530250000|2022-06-06 15:44:10|154050.8|153960.8|154055.2|153965.2|154055.4|153965.4|154050.1|153960.1|26
1654530260000|2022-06-06 15:44:20|154054.7|153964.7|154047.6|153957.6|154062.5|153972.5|154047.5|153957.5|26
1654530270000|2022-06-06 15:44:30|154048|153958|154042.1|153952.1|154048|153958|154040.6|153950.6|33
1654530280000|2022-06-06 15:44:40|154041.6|153951.6|153934|153844|154041.6|153951.6|153933.6|153843.6|36
1654530290000|2022-06-06 15:44:50|153934.1|153844.1|153940.1|153850.1|153940.1|153850.1|153934.1|153844.1|25
1654530300000|2022-06-06 15:45:00|153946.5|153856.5|153945.2|153855.2|153948.3|153858.3|153944.2|153854.2|30
1654530310000|2022-06-06 15:45:10|153945.8|153855.8|153918|153828|153945.8|153855.8|153915.9|153825.9|26
1654530320000|2022-06-06 15:45:20|153918.1|153828.1|153913.7|153823.7|153922.5|153832.5|153913.5|153823.5|21
1654530330000|2022-06-06 15:45:30|153914.6|153824.6|153922.9|153832.9|153922.9|153832.9|153909.8|153819.8|17
1654530340000|2022-06-06 15:45:40|153922.5|153832.5|153902.9|153812.9|153924.8|153834.8|153900.1|153810.1|24
1654530350000|2022-06-06 15:45:50|153898.9|153808.9|153898|153808|153905.7|153815.7|153889.8|153799.8|34
1654530360000|2022-06-06 15:46:00|153898.9|153808.9|153913|153823|153913|153823|153891.6|153801.6|35
1654530370000|2022-06-06 15:46:10|153912.9|153822.9|153914.4|153824.4|153918.4|153828.4|153900|153810|32
1654530380000|2022-06-06 15:46:20|153915.6|153825.6|153977.7|153887.7|153978|153888|153913.8|153823.8|35
1654530390000|2022-06-06 15:46:30|153974.9|153884.9|153954.6|153864.6|153980.8|153890.8|153953.8|153863.8|36
1654530400000|2022-06-06 15:46:40|153953|153863|153948.5|153858.5|153967.1|153877.1|153945|153855|30
1654530410000|2022-06-06 15:46:50|153948.3|153858.3|153947.1|153857.1|153950.6|153860.6|153946.6|153856.6|24
1654530420000|2022-06-06 15:47:00|153947.4|153857.4|153951.9|153861.9|153962.6|153872.6|153946.4|153856.4|29
1654530430000|2022-06-06 15:47:10|153950.4|153860.4|153945.9|153855.9|153951.8|153861.8|153938.6|153848.6|31
1654530440000|2022-06-06 15:47:20|153945.5|153855.5|153945.2|153855.2|153950.1|153860.1|153943.1|153853.1|34
1654530450000|2022-06-06 15:47:30|153945.3|153855.3|153936.3|153846.3|153950.5|153860.5|153936.3|153846.3|37
1654530460000|2022-06-06 15:47:40|153941.3|153851.3|153941.2|153851.2|153946.4|153856.4|153939.7|153849.7|29
1654530470000|2022-06-06 15:47:50|153941.1|153851.1|153953.9|153863.9|153954.7|153864.7|153930.9|153840.9|31
1654530480000|2022-06-06 15:48:00|153954|153864|153957.5|153867.5|153957.5|153867.5|153952.5|153862.5|20
1654530490000|2022-06-06 15:48:10|153957.4|153867.4|153995.2|153905.2|154000.7|153910.7|153957.4|153867.4|40
1654530500000|2022-06-06 15:48:20|153996.4|153906.4|153982.9|153892.9|154000|153910|153975.6|153885.6|37
1654530510000|2022-06-06 15:48:30|153982.8|153892.8|153979.7|153889.7|153982.8|153892.8|153979.7|153889.7|24
1654530520000|2022-06-06 15:48:40|153979.6|153889.6|153982.3|153892.3|153983.3|153893.3|153977.5|153887.5|24
1654530530000|2022-06-06 15:48:50|153982|153892|153990.2|153900.2|153991|153901|153981.6|153891.6|26
1654530540000|2022-06-06 15:49:00|153989.5|153899.5|153992|153902|153999.4|153909.4|153987.6|153897.6|37
1654530550000|2022-06-06 15:49:10|153991.5|153901.5|154001.4|153911.4|154001.8|153911.8|153990.5|153900.5|32
1654530560000|2022-06-06 15:49:20|154000.2|153910.2|153998.3|153908.3|154001.4|153911.4|153993.4|153903.4|26
1654530570000|2022-06-06 15:49:30|153999|153909|153999.5|153909.5|154000.3|153910.3|153990|153900|31
1654530580000|2022-06-06 15:49:40|153998.8|153908.8|154001.2|153911.2|154004.9|153914.9|153998.4|153908.4|27
1654530590000|2022-06-06 15:49:50|154000.9|153910.9|154025.1|153935.1|154025.1|153935.1|153999.6|153909.6|38
1654530600000|2022-06-06 15:50:00|154029|153939|154044.6|153954.6|154045.9|153955.9|154023.8|153933.8|30
1654530610000|2022-06-06 15:50:10|154044.4|153954.4|154032.2|153942.2|154052.6|153962.6|154027.8|153937.8|33
1654530620000|2022-06-06 15:50:20|154033.7|153943.7|154032.5|153942.5|154034.6|153944.6|154032.5|153942.5|20
1654530630000|2022-06-06 15:50:30|154032.7|153942.7|154056.7|153966.7|154058.6|153968.6|154032|153942|29
1654530640000|2022-06-06 15:50:40|154055.5|153965.5|154072.4|153982.4|154080.8|153990.8|154055.5|153965.5|34
1654530650000|2022-06-06 15:50:50|154071.3|153981.3|154079.7|153989.7|154083.1|153993.1|154068.1|153978.1|28
1654530660000|2022-06-06 15:51:00|154082.8|153992.8|154069.6|153979.6|154082.8|153992.8|154065.6|153975.6|36
1654530670000|2022-06-06 15:51:10|154069.2|153979.2|154074.5|153984.5|154078.2|153988.2|154067.1|153977.1|35
1654530680000|2022-06-06 15:51:20|154071.2|153981.2|154067.7|153977.7|154072.6|153982.6|154062.3|153972.3|36
1654530690000|2022-06-06 15:51:30|154066|153976|154066.2|153976.2|154074.9|153984.9|154065|153975|32
1654530700000|2022-06-06 15:51:40|154068.9|153978.9|154069.5|153979.5|154073.7|153983.7|154059.7|153969.7|28
1654530710000|2022-06-06 15:51:50|154070|153980|154063.2|153973.2|154081.5|153991.5|154061.5|153971.5|32
1654530720000|2022-06-06 15:52:00|154065.4|153975.4|154067.7|153977.7|154075.2|153985.2|154061.4|153971.4|32
1654530730000|2022-06-06 15:52:10|154064.8|153974.8|154072.5|153982.5|154076.8|153986.8|154061.5|153971.5|30
1654530740000|2022-06-06 15:52:20|154073.9|153983.9|154059|153969|154073.9|153983.9|154055.7|153965.7|38
1654530750000|2022-06-06 15:52:30|154060.3|153970.3|154071.1|153981.1|154071.4|153981.4|154059.4|153969.4|34
1654530760000|2022-06-06 15:52:40|154071.7|153981.7|154071.2|153981.2|154072.1|153982.1|154059.6|153969.6|28
1654530770000|2022-06-06 15:52:50|154071.4|153981.4|154077.2|153987.2|154079.2|153989.2|154056.9|153966.9|38
1654530780000|2022-06-06 15:53:00|154080|153990|154074.9|153984.9|154080.4|153990.4|154074.3|153984.3|30
1654530790000|2022-06-06 15:53:10|154075.6|153985.6|154076.7|153986.7|154079|153989|154074.8|153984.8|18
1654530800000|2022-06-06 15:53:20|154077|153987|154065.5|153975.5|154082.3|153992.3|154065.5|153975.5|22
1654530810000|2022-06-06 15:53:30|154070.3|153980.3|154069.2|153979.2|154077.3|153987.3|154065|153975|30
1654530820000|2022-06-06 15:53:40|154068.5|153978.5|154068.5|153978.5|154072.8|153982.8|154067.1|153977.1|31
1654530830000|2022-06-06 15:53:50|154068.8|153978.8|154073.7|153983.7|154073.9|153983.9|154067.1|153977.1|25
1654530840000|2022-06-06 15:54:00|154074|153984|154073.6|153983.6|154075.6|153985.6|154069.3|153979.3|21
1654530850000|2022-06-06 15:54:10|154075.2|153985.2|154082.2|153992.2|154082.2|153992.2|154075.2|153985.2|12
1654530860000|2022-06-06 15:54:20|154080.8|153990.8|154075.3|153985.3|154080.8|153990.8|154074.9|153984.9|20
1654530870000|2022-06-06 15:54:30|154076.5|153986.5|154078|153988|154079.6|153989.6|154074.1|153984.1|22
1654530880000|2022-06-06 15:54:40|154071.5|153981.5|154074.7|153984.7|154076.3|153986.3|154068.7|153978.7|27
1654530890000|2022-06-06 15:54:50|154075|153985|154076.3|153986.3|154077|153987|154074.7|153984.7|16
1654530900000|2022-06-06 15:55:00|154073.3|153983.3|154070.1|153980.1|154073.3|153983.3|154065.9|153975.9|25
1654530910000|2022-06-06 15:55:10|154069.6|153979.6|154067|153977|154081|153991|154066.3|153976.3|26
1654530920000|2022-06-06 15:55:20|154065|153975|154073.4|153983.4|154078.8|153988.8|154054.1|153964.1|35
1654530930000|2022-06-06 15:55:30|154072.8|153982.8|154085.4|153995.4|154088.2|153998.2|154072.8|153982.8|29
1654530940000|2022-06-06 15:55:40|154083.4|153993.4|154091.7|154001.7|154097.3|154007.3|154083.4|153993.4|26
1654530950000|2022-06-06 15:55:50|154092.7|154002.7|154095.8|154005.8|154097.5|154007.5|154092.6|154002.6|28
1654530960000|2022-06-06 15:56:00|154095.4|154005.4|154194.2|154104.2|154195.7|154105.7|154095.4|154005.4|34
1654530970000|2022-06-06 15:56:10|154193|154103|154203.7|154113.7|154213.3|154123.3|154188.9|154098.9|30
1654530980000|2022-06-06 15:56:20|154206.1|154116.1|154215|154125|154237.7|154147.7|154197.7|154107.7|28
1654530990000|2022-06-06 15:56:30|154225.5|154135.5|154218.8|154128.8|154228.3|154138.3|154212.7|154122.7|25
1654531000000|2022-06-06 15:56:40|154217.9|154127.9|154289.4|154199.4|154297.9|154207.9|154217.4|154127.4|31
1654531010000|2022-06-06 15:56:50|154289.2|154199.2|154281.5|154191.5|154293.1|154203.1|154278.3|154188.3|29
1654531020000|2022-06-06 15:57:00|154281.7|154191.7|154277.5|154187.5|154282.1|154192.1|154272.9|154182.9|21
1654531030000|2022-06-06 15:57:10|154277.6|154187.6|154266.6|154176.6|154284.9|154194.9|154263.7|154173.7|27
1654531040000|2022-06-06 15:57:20|154266.9|154176.9|154225.4|154135.4|154270.4|154180.4|154221.7|154131.7|27
1654531050000|2022-06-06 15:57:30|154222.8|154132.8|154223.9|154133.9|154228.2|154138.2|154222.8|154132.8|27
1654531060000|2022-06-06 15:57:40|154224.9|154134.9|154225.1|154135.1|154227.5|154137.5|154224.9|154134.9|19
1654531070000|2022-06-06 15:57:50|154221|154131|154234.9|154144.9|154235.2|154145.2|154221|154131|16
1654531080000|2022-06-06 15:58:00|154234.8|154144.8|154238.8|154148.8|154248.1|154158.1|154234.8|154144.8|25
1654531090000|2022-06-06 15:58:10|154239.1|154149.1|154169.1|154079.1|154240|154150|154169.1|154079.1|25
1654531100000|2022-06-06 15:58:20|154169.5|154079.5|154173.2|154083.2|154173.9|154083.9|154169.5|154079.5|25
1654531110000|2022-06-06 15:58:30|154173.9|154083.9|154172.5|154082.5|154174.5|154084.5|154171.5|154081.5|18
1654531120000|2022-06-06 15:58:40|154173.2|154083.2|154173.1|154083.1|154178|154088|154172.2|154082.2|9
1654531130000|2022-06-06 15:58:50|154172.5|154082.5|154189.8|154099.8|154189.8|154099.8|154170.9|154080.9|16
1654531140000|2022-06-06 15:59:00|154189.6|154099.6|154179.9|154089.9|154189.6|154099.6|154176|154086|23
1654531150000|2022-06-06 15:59:10|154179.6|154089.6|154175.7|154085.7|154179.7|154089.7|154175.2|154085.2|22
1654531160000|2022-06-06 15:59:20|154175.4|154085.4|154176|154086|154176.4|154086.4|154175.1|154085.1|15
1654531170000|2022-06-06 15:59:30|154176.1|154086.1|154175.4|154085.4|154176.5|154086.5|154174.6|154084.6|13
1654531180000|2022-06-06 15:59:40|154175.8|154085.8|154180.6|154090.6|154180.6|154090.6|154175.7|154085.7|12
1654531190000|2022-06-06 15:59:50|154181|154091|154183.3|154093.3|154183.7|154093.7|154180.4|154090.4|10
1654531200000|2022-06-06 16:00:00|154190.6|154100.6|154178.9|154088.9|154196.7|154106.7|154176.4|154086.4|31
1654531210000|2022-06-06 16:00:10|154181.3|154091.3|154172.7|154082.7|154206.9|154116.9|154172.7|154082.7|25
1654531220000|2022-06-06 16:00:20|154174.9|154084.9|154162.3|154072.3|154174.9|154084.9|154159.2|154069.2|20
1654531230000|2022-06-06 16:00:30|154160.1|154070.1|154162.2|154072.2|154164|154074|154160.1|154070.1|15
1654531240000|2022-06-06 16:00:40|154162.3|154072.3|154165.4|154075.4|154165.8|154075.8|154162.3|154072.3|9
1654531250000|2022-06-06 16:00:50|154164.1|154074.1|154155.4|154065.4|154164.1|154074.1|154154.1|154064.1|13
1654531260000|2022-06-06 16:01:00|154160.3|154070.3|154175.2|154085.2|154175.4|154085.4|154142.5|154052.5|25
1654531270000|2022-06-06 16:01:10|154174.8|154084.8|154166.5|154076.5|154174.8|154084.8|154166.5|154076.5|23
1654531280000|2022-06-06 16:01:20|154168|154078|154171|154081|154173.2|154083.2|154168|154078|18
1654531290000|2022-06-06 16:01:30|154171.7|154081.7|154173.3|154083.3|154173.3|154083.3|154169|154079|17
1654531300000|2022-06-06 16:01:40|154172.5|154082.5|154170.9|154080.9|154179.9|154089.9|154167.8|154077.8|21
1654531310000|2022-06-06 16:01:50|154177.2|154087.2|154177.3|154087.3|154184.5|154094.5|154173.9|154083.9|20
1654531320000|2022-06-06 16:02:00|154173.8|154083.8|154179.1|154089.1|154181|154091|154173.8|154083.8|19
1654531330000|2022-06-06 16:02:10|154178.5|154088.5|154269.3|154179.3|154270.4|154180.4|154176.2|154086.2|32
1654531340000|2022-06-06 16:02:20|154269.8|154179.8|154270.1|154180.1|154270.9|154180.9|154261.7|154171.7|25
1654531350000|2022-06-06 16:02:30|154268.8|154178.8|154285.4|154195.4|154287.5|154197.5|154268.1|154178.1|16
1654531360000|2022-06-06 16:02:40|154284|154194|154282.6|154192.6|154288.5|154198.5|154275.1|154185.1|12
1654531370000|2022-06-06 16:02:50|154287.7|154197.7|154330.9|154240.9|154349.1|154259.1|154281.9|154191.9|30
1654531380000|2022-06-06 16:03:00|154331|154241|154353.5|154263.5|154366.3|154276.3|154324.5|154234.5|31
1654531390000|2022-06-06 16:03:10|154353.6|154263.6|154358.8|154268.8|154359.4|154269.4|154352.7|154262.7|23
1654531400000|2022-06-06 16:03:20|154358.3|154268.3|154348.1|154258.1|154360.4|154270.4|154347.7|154257.7|28
1654531410000|2022-06-06 16:03:30|154347.3|154257.3|154342.9|154252.9|154347.5|154257.5|154335.1|154245.1|27
1654531420000|2022-06-06 16:03:40|154344.1|154254.1|154354.8|154264.8|154361.3|154271.3|154344.1|154254.1|32
1654531430000|2022-06-06 16:03:50|154356.5|154266.5|154362.5|154272.5|154363.2|154273.2|154354.2|154264.2|22
1654531440000|2022-06-06 16:04:00|154360.6|154270.6|154396.7|154306.7|154398.4|154308.4|154360.6|154270.6|32
1654531450000|2022-06-06 16:04:10|154394.3|154304.3|154392.5|154302.5|154397.2|154307.2|154392.5|154302.5|27
1654531460000|2022-06-06 16:04:20|154394.6|154304.6|154409|154319|154409|154319|154394.6|154304.6|29
1654531470000|2022-06-06 16:04:30|154408.9|154318.9|154407.4|154317.4|154409.1|154319.1|154406.3|154316.3|18
1654531480000|2022-06-06 16:04:40|154407.6|154317.6|154395.8|154305.8|154407.6|154317.6|154395.8|154305.8|23
1654531490000|2022-06-06 16:04:50|154395.9|154305.9|154390.8|154300.8|154395.9|154305.9|154386.8|154296.8|26
1654531500000|2022-06-06 16:05:00|154390.1|154300.1|154387.9|154297.9|154392.1|154302.1|154387.9|154297.9|17
1654531510000|2022-06-06 16:05:10|154387|154297|154389.2|154299.2|154392.3|154302.3|154386.2|154296.2|25
1654531520000|2022-06-06 16:05:20|154389.4|154299.4|154387.8|154297.8|154393.4|154303.4|154383.7|154293.7|21
1654531530000|2022-06-06 16:05:30|154387.7|154297.7|154320.8|154230.8|154388.5|154298.5|154320.8|154230.8|30
1654531540000|2022-06-06 16:05:40|154326.1|154236.1|154290.8|154200.8|154332.8|154242.8|154279.7|154189.7|33
1654531550000|2022-06-06 16:05:50|154291.2|154201.2|154300.6|154210.6|154348.1|154258.1|154284.6|154194.6|39
1654531560000|2022-06-06 16:06:00|154303.7|154213.7|154320.3|154230.3|154358.7|154268.7|154296.5|154206.5|33
1654531570000|2022-06-06 16:06:10|154320.7|154230.7|154319.9|154229.9|154321.8|154231.8|154317.5|154227.5|10
1654531580000|2022-06-06 16:06:20|154320|154230|154319.2|154229.2|154320.2|154230.2|154318.9|154228.9|12
1654531590000|2022-06-06 16:06:30|154319.3|154229.3|154300.1|154210.1|154320.6|154230.6|154300.1|154210.1|14
1654531600000|2022-06-06 16:06:40|154300.2|154210.2|154296.8|154206.8|154304.8|154214.8|154295.3|154205.3|31
1654531610000|2022-06-06 16:06:50|154295.4|154205.4|154283|154193|154298.6|154208.6|154282.9|154192.9|31
1654531620000|2022-06-06 16:07:00|154283.1|154193.1|154245.6|154155.6|154311.2|154221.2|154243.5|154153.5|35
1654531630000|2022-06-06 16:07:10|154243.4|154153.4|154290.2|154200.2|154325.3|154235.3|154223.9|154133.9|39
1654531640000|2022-06-06 16:07:20|154288.9|154198.9|154310.2|154220.2|154310.2|154220.2|154284.8|154194.8|30
1654531650000|2022-06-06 16:07:30|154310.6|154220.6|154303.3|154213.3|154310.8|154220.8|154302.9|154212.9|27
1654531660000|2022-06-06 16:07:40|154302.9|154212.9|154299.1|154209.1|154305|154215|154293.8|154203.8|24
1654531670000|2022-06-06 16:07:50|154301.3|154211.3|154295.7|154205.7|154301.9|154211.9|154295.4|154205.4|25
1654531680000|2022-06-06 16:08:00|154292.5|154202.5|154312.6|154222.6|154314.4|154224.4|154292.5|154202.5|29
1654531690000|2022-06-06 16:08:10|154312.2|154222.2|154317.3|154227.3|154318.7|154228.7|154310.1|154220.1|24
1654531700000|2022-06-06 16:08:20|154317.4|154227.4|154311.2|154221.2|154319.6|154229.6|154309.8|154219.8|16
1654531710000|2022-06-06 16:08:30|154310.5|154220.5|154314.8|154224.8|154316.1|154226.1|154310.5|154220.5|11
1654531720000|2022-06-06 16:08:40|154314.2|154224.2|154314.7|154224.7|154315.7|154225.7|154306.6|154216.6|14
1654531730000|2022-06-06 16:08:50|154315.2|154225.2|154303.6|154213.6|154315.2|154225.2|154299.2|154209.2|19
1654531740000|2022-06-06 16:09:00|154301.9|154211.9|154297.7|154207.7|154301.9|154211.9|154297.1|154207.1|7
1654531750000|2022-06-06 16:09:10|154295.3|154205.3|154306.8|154216.8|154307.2|154217.2|154295.3|154205.3|20
1654531760000|2022-06-06 16:09:20|154307.1|154217.1|154300.1|154210.1|154311.6|154221.6|154296.4|154206.4|14
1654531770000|2022-06-06 16:09:30|154300.2|154210.2|154301.4|154211.4|154302.7|154212.7|154300.2|154210.2|5
1654531780000|2022-06-06 16:09:40|154300.4|154210.4|154299.9|154209.9|154305.4|154215.4|154299.9|154209.9|11
1654531790000|2022-06-06 16:09:50|154302.1|154212.1|154305.4|154215.4|154305.4|154215.4|154300.5|154210.5|9
1654531800000|2022-06-06 16:10:00|154304.5|154214.5|154303.4|154213.4|154306.9|154216.9|154302.7|154212.7|10
1654531810000|2022-06-06 16:10:10|154304.9|154214.9|154305.1|154215.1|154305.3|154215.3|154297.7|154207.7|9
1654531820000|2022-06-06 16:10:20|154305.5|154215.5|154304.4|154214.4|154307.7|154217.7|154303.4|154213.4|7
1654531830000|2022-06-06 16:10:30|154304.8|154214.8|154303|154213|154309.4|154219.4|154303|154213|10
1654531840000|2022-06-06 16:10:40|154305.8|154215.8|154301|154211|154309.2|154219.2|154300.4|154210.4|14
1654531850000|2022-06-06 16:10:50|154302.8|154212.8|154302.2|154212.2|154306|154216|154300.5|154210.5|20
1654531860000|2022-06-06 16:11:00|154304.1|154214.1|154307.2|154217.2|154307.2|154217.2|154300.5|154210.5|26
1654531870000|2022-06-06 16:11:10|154307.6|154217.6|154311.8|154221.8|154311.8|154221.8|154304.7|154214.7|27
1654531880000|2022-06-06 16:11:20|154309.2|154219.2|154311|154221|154312.5|154222.5|154309.2|154219.2|28
1654531890000|2022-06-06 16:11:30|154310.9|154220.9|154312.2|154222.2|154312.5|154222.5|154308.6|154218.6|29
1654531900000|2022-06-06 16:11:40|154310.6|154220.6|154314.3|154224.3|154314.8|154224.8|154310.1|154220.1|31
1654531910000|2022-06-06 16:11:50|154314.2|154224.2|154313.9|154223.9|154317.2|154227.2|154312.6|154222.6|28
1654531920000|2022-06-06 16:12:00|154313.4|154223.4|154320.5|154230.5|154321.2|154231.2|154312.2|154222.2|28
1654531930000|2022-06-06 16:12:10|154319.7|154229.7|154322.3|154232.3|154322.3|154232.3|154318.4|154228.4|18
1654531940000|2022-06-06 16:12:20|154321.8|154231.8|154321.4|154231.4|154322.8|154232.8|154320.3|154230.3|14
1654531950000|2022-06-06 16:12:30|154321.7|154231.7|154323.2|154233.2|154323.3|154233.3|154321.7|154231.7|11
1654531960000|2022-06-06 16:12:40|154323|154233|154323.1|154233.1|154323.1|154233.1|154322.1|154232.1|12
1654531970000|2022-06-06 16:12:50|154323.5|154233.5|154322.3|154232.3|154324.3|154234.3|154321.1|154231.1|10
1654531980000|2022-06-06 16:13:00|154322.7|154232.7|154403|154313|154404.5|154314.5|154320|154230|34
1654531990000|2022-06-06 16:13:10|154404.4|154314.4|154408.3|154318.3|154413.5|154323.5|154404.4|154314.4|27
1654532000000|2022-06-06 16:13:20|154411.1|154321.1|154408.1|154318.1|154412.7|154322.7|154407.4|154317.4|20
1654532010000|2022-06-06 16:13:30|154410|154320|154408.2|154318.2|154410.1|154320.1|154408.2|154318.2|9
1654532020000|2022-06-06 16:13:40|154408.3|154318.3|154413.2|154323.2|154413.9|154323.9|154408.3|154318.3|17
1654532030000|2022-06-06 16:13:50|154412.9|154322.9|154409.8|154319.8|154415.6|154325.6|154409.3|154319.3|25
1654532040000|2022-06-06 16:14:00|154408.6|154318.6|154409.9|154319.9|154411.2|154321.2|154406.9|154316.9|17
1654532050000|2022-06-06 16:14:10|154410.8|154320.8|154413|154323|154413|154323|154409.1|154319.1|13
1654532060000|2022-06-06 16:14:20|154413.3|154323.3|154420.2|154330.2|154420.2|154330.2|154409.8|154319.8|23
1654532070000|2022-06-06 16:14:30|154419.3|154329.3|154421.3|154331.3|154422.5|154332.5|154418.3|154328.3|27
1654532080000|2022-06-06 16:14:40|154420.7|154330.7|154420.7|154330.7|154422|154332|154418|154328|27
1654532090000|2022-06-06 16:14:50|154418.1|154328.1|154417|154327|154419|154329|154411.8|154321.8|29
1654532100000|2022-06-06 16:15:00|154412.6|154322.6|154413.9|154323.9|154414|154324|154406.9|154316.9|28
1654532110000|2022-06-06 16:15:10|154414.3|154324.3|154390.5|154300.5|154414.8|154324.8|154389.6|154299.6|35
1654532120000|2022-06-06 16:15:20|154390.2|154300.2|154387.1|154297.1|154390.2|154300.2|154378.9|154288.9|34
1654532130000|2022-06-06 16:15:30|154386.4|154296.4|154388.8|154298.8|154392.1|154302.1|154386.4|154296.4|24
1654532140000|2022-06-06 16:15:40|154389.4|154299.4|154372.3|154282.3|154390|154300|154367.8|154277.8|27
1654532150000|2022-06-06 16:15:50|154374.7|154284.7|154376.8|154286.8|154377.3|154287.3|154374.4|154284.4|13
1654532160000|2022-06-06 16:16:00|154376.6|154286.6|154367.4|154277.4|154377|154287|154359.9|154269.9|19
1654532170000|2022-06-06 16:16:10|154368.7|154278.7|154366.4|154276.4|154370.5|154280.5|154366.4|154276.4|16
1654532180000|2022-06-06 16:16:20|154362.7|154272.7|154366.1|154276.1|154366.6|154276.6|154362.7|154272.7|13
1654532190000|2022-06-06 16:16:30|154366.4|154276.4|154364.8|154274.8|154366.4|154276.4|154360.1|154270.1|10
1654532200000|2022-06-06 16:16:40|154362.9|154272.9|154362.7|154272.7|154367.8|154277.8|154356|154266|20
1654532210000|2022-06-06 16:16:50|154363.6|154273.6|154361.7|154271.7|154363.8|154273.8|154358.5|154268.5|11
1654532220000|2022-06-06 16:17:00|154369|154279|154368.3|154278.3|154369|154279|154368.3|154278.3|6
1654532230000|2022-06-06 16:17:10|154368.4|154278.4|154358.7|154268.7|154368.4|154278.4|154355.1|154265.1|6
1654532240000|2022-06-06 16:17:20|154356.9|154266.9|154389.4|154299.4|154389.4|154299.4|154356.9|154266.9|20
1654532250000|2022-06-06 16:17:30|154389|154299|154388.5|154298.5|154389|154299|154382|154292|21
1654532260000|2022-06-06 16:17:40|154388.7|154298.7|154389.5|154299.5|154394.5|154304.5|154388.1|154298.1|27
1654532270000|2022-06-06 16:17:50|154389.9|154299.9|154388.3|154298.3|154389.9|154299.9|154385.1|154295.1|17
1654532280000|2022-06-06 16:18:00|154387.5|154297.5|154385.3|154295.3|154387.5|154297.5|154384.4|154294.4|16
1654532290000|2022-06-06 16:18:10|154385.1|154295.1|154388.1|154298.1|154388.6|154298.6|154385|154295|9
1654532300000|2022-06-06 16:18:20|154386.7|154296.7|154378.3|154288.3|154387.3|154297.3|154376.1|154286.1|22
1654532310000|2022-06-06 16:18:30|154378.5|154288.5|154377.3|154287.3|154378.9|154288.9|154375.9|154285.9|14
1654532320000|2022-06-06 16:18:40|154377.9|154287.9|154368.2|154278.2|154378.4|154288.4|154368.2|154278.2|12
1654532330000|2022-06-06 16:18:50|154366.6|154276.6|154371.2|154281.2|154371.3|154281.3|154364.8|154274.8|9
1654532340000|2022-06-06 16:19:00|154370.8|154280.8|154371.5|154281.5|154373|154283|154368.5|154278.5|14
1654532350000|2022-06-06 16:19:10|154371.9|154281.9|154372.1|154282.1|154372.2|154282.2|154371.7|154281.7|7
1654532360000|2022-06-06 16:19:20|154373.3|154283.3|154348|154258|154373.3|154283.3|154329.3|154239.3|28
1654532370000|2022-06-06 16:19:30|154346.7|154256.7|154351.9|154261.9|154352.4|154262.4|154346.7|154256.7|21
1654532380000|2022-06-06 16:19:40|154352.1|154262.1|154348.1|154258.1|154352.1|154262.1|154345.8|154255.8|13
1654532390000|2022-06-06 16:19:50|154348.4|154258.4|154348.9|154258.9|154349.1|154259.1|154348.4|154258.4|9
1654532400000|2022-06-06 16:20:00|154355.4|154265.4|154353.4|154263.4|154355.4|154265.4|154352.5|154262.5|9
1654532410000|2022-06-06 16:20:10|154353.9|154263.9|154348.9|154258.9|154356.8|154266.8|154348.9|154258.9|10
1654532420000|2022-06-06 16:20:20|154347.4|154257.4|154362.4|154272.4|154363.7|154273.7|154345.8|154255.8|20
1654532430000|2022-06-06 16:20:30|154362.8|154272.8|154359.4|154269.4|154362.8|154272.8|154356.9|154266.9|19
1654532440000|2022-06-06 16:20:40|154358.8|154268.8|154367.4|154277.4|154367.4|154277.4|154358.5|154268.5|17
1654532450000|2022-06-06 16:20:50|154370|154280|154366.9|154276.9|154370|154280|154362.2|154272.2|16
1654532460000|2022-06-06 16:21:00|154366.6|154276.6|154366.6|154276.6|154367.9|154277.9|154366.3|154276.3|17
1654532470000|2022-06-06 16:21:10|154366.9|154276.9|154368|154278|154368|154278|154365.8|154275.8|9
1654532480000|2022-06-06 16:21:20|154368.5|154278.5|154366.6|154276.6|154370.7|154280.7|154366.6|154276.6|12
1654532490000|2022-06-06 16:21:30|154366.7|154276.7|154358.8|154268.8|154372.2|154282.2|154357.9|154267.9|19
1654532500000|2022-06-06 16:21:40|154357.3|154267.3|154360.3|154270.3|154364.5|154274.5|154357.3|154267.3|20
1654532510000|2022-06-06 16:21:50|154361.3|154271.3|154361.1|154271.1|154362.1|154272.1|154361|154271|7
1654532520000|2022-06-06 16:22:00|154360.8|154270.8|154361.3|154271.3|154361.4|154271.4|154349.8|154259.8|26
1654532530000|2022-06-06 16:22:10|154360.8|154270.8|154363.3|154273.3|154363.7|154273.7|154359.6|154269.6|22
1654532540000|2022-06-06 16:22:20|154363.6|154273.6|154360.7|154270.7|154363.6|154273.6|154358.6|154268.6|14
1654532550000|2022-06-06 16:22:30|154361.3|154271.3|154368.1|154278.1|154369.4|154279.4|154361.3|154271.3|15
1654532560000|2022-06-06 16:22:40|154366.2|154276.2|154368.6|154278.6|154373.8|154283.8|154363.7|154273.7|17
1654532570000|2022-06-06 16:22:50|154369.9|154279.9|154373.6|154283.6|154373.9|154283.9|154367.6|154277.6|17
1654532580000|2022-06-06 16:23:00|154372.9|154282.9|154373.2|154283.2|154373.6|154283.6|154369.9|154279.9|12
1654532590000|2022-06-06 16:23:10|154372.5|154282.5|154376.7|154286.7|154376.7|154286.7|154368|154278|19
1654532600000|2022-06-06 16:23:20|154376.9|154286.9|154372.4|154282.4|154377.4|154287.4|154369.8|154279.8|22
1654532610000|2022-06-06 16:23:30|154372.3|154282.3|154388|154298|154390.8|154300.8|154372.3|154282.3|22
1654532620000|2022-06-06 16:23:40|154388.3|154298.3|154389.1|154299.1|154390|154300|154388.1|154298.1|17
1654532630000|2022-06-06 16:23:50|154384.9|154294.9|154379.9|154289.9|154389.6|154299.6|154379.9|154289.9|18
1654532640000|2022-06-06 16:24:00|154379.3|154289.3|154376.2|154286.2|154379.8|154289.8|154371.7|154281.7|27
1654532650000|2022-06-06 16:24:10|154376.4|154286.4|154377.4|154287.4|154379.2|154289.2|154376.4|154286.4|17
1654532660000|2022-06-06 16:24:20|154377|154287|154377|154287|154377.4|154287.4|154376.6|154286.6|7
1654532670000|2022-06-06 16:24:30|154378.5|154288.5|154382.4|154292.4|154383.2|154293.2|154378.5|154288.5|15
1654532680000|2022-06-06 16:24:40|154382.6|154292.6|154386.8|154296.8|154386.8|154296.8|154381|154291|24
1654532690000|2022-06-06 16:24:50|154387.2|154297.2|154388.5|154298.5|154389.1|154299.1|154382.6|154292.6|18
1654532700000|2022-06-06 16:25:00|154389.3|154299.3|154389.8|154299.8|154390|154300|154389.3|154299.3|13
1654532710000|2022-06-06 16:25:10|154389.9|154299.9|154381.4|154291.4|154390|154300|154381|154291|10
1654532720000|2022-06-06 16:25:20|154382|154292|154372.9|154282.9|154385.2|154295.2|154372.3|154282.3|19
1654532730000|2022-06-06 16:25:30|154372.2|154282.2|154376.3|154286.3|154376.5|154286.5|154372.2|154282.2|19
1654532740000|2022-06-06 16:25:40|154376|154286|154375.2|154285.2|154378|154288|154374.9|154284.9|15
1654532750000|2022-06-06 16:25:50|154375.1|154285.1|154369.9|154279.9|154381.4|154291.4|154369.9|154279.9|9
1654532760000|2022-06-06 16:26:00|154372|154282|154375.2|154285.2|154375.8|154285.8|154370.5|154280.5|23
1654532770000|2022-06-06 16:26:10|154374.2|154284.2|154373.7|154283.7|154374.2|154284.2|154368.8|154278.8|17
1654532780000|2022-06-06 16:26:20|154373.9|154283.9|154369.6|154279.6|154374.4|154284.4|154369.6|154279.6|18
1654532790000|2022-06-06 16:26:30|154370.1|154280.1|154373.3|154283.3|154373.8|154283.8|154370.1|154280.1|18
1654532800000|2022-06-06 16:26:40|154372.1|154282.1|154374.1|154284.1|154376.2|154286.2|154372.1|154282.1|17
1654532810000|2022-06-06 16:26:50|154373.8|154283.8|154384.4|154294.4|154384.4|154294.4|154373.8|154283.8|21
1654532820000|2022-06-06 16:27:00|154384.2|154294.2|154385.4|154295.4|154389.1|154299.1|154384.2|154294.2|20
1654532830000|2022-06-06 16:27:10|154385.7|154295.7|154380.4|154290.4|154386.1|154296.1|154380.4|154290.4|19
1654532840000|2022-06-06 16:27:20|154381.1|154291.1|154382.5|154292.5|154382.6|154292.6|154380.9|154290.9|20
1654532850000|2022-06-06 16:27:30|154382.8|154292.8|154386.3|154296.3|154391.5|154301.5|154382.8|154292.8|21
1654532860000|2022-06-06 16:27:40|154387.3|154297.3|154392.6|154302.6|154393.2|154303.2|154387.3|154297.3|15
1654532870000|2022-06-06 16:27:50|154392.5|154302.5|154392.2|154302.2|154392.8|154302.8|154390.7|154300.7|10
1654532880000|2022-06-06 16:28:00|154396.8|154306.8|154370.8|154280.8|154400.6|154310.6|154366.3|154276.3|32
1654532890000|2022-06-06 16:28:10|154370.9|154280.9|154367.4|154277.4|154380.3|154290.3|154354.4|154264.4|34
1654532900000|2022-06-06 16:28:20|154368.9|154278.9|154375.5|154285.5|154379.4|154289.4|154367.5|154277.5|35
1654532910000|2022-06-06 16:28:30|154376.4|154286.4|154356.4|154266.4|154376.5|154286.5|154354.5|154264.5|33
1654532920000|2022-06-06 16:28:40|154353.5|154263.5|154358|154268|154359.5|154269.5|154351.4|154261.4|13
1654532930000|2022-06-06 16:28:50|154359.1|154269.1|154355.7|154265.7|154359.4|154269.4|154355.7|154265.7|10
1654532940000|2022-06-06 16:29:00|154356.4|154266.4|154357.9|154267.9|154358.2|154268.2|154352|154262|15
1654532950000|2022-06-06 16:29:10|154355.3|154265.3|154329.3|154239.3|154357.9|154267.9|154325.8|154235.8|25
1654532960000|2022-06-06 16:29:20|154329.5|154239.5|154334.8|154244.8|154334.8|154244.8|154324.7|154234.7|29
1654532970000|2022-06-06 16:29:30|154334.9|154244.9|154329.6|154239.6|154336.8|154246.8|154328.1|154238.1|27
1654532980000|2022-06-06 16:29:40|154329.7|154239.7|154331.7|154241.7|154331.7|154241.7|154326.9|154236.9|23
1654532990000|2022-06-06 16:29:50|154330.5|154240.5|154407.4|154317.4|154416.6|154326.6|154313.6|154223.6|33
1654533000000|2022-06-06 16:30:00|154407|154317|154408.3|154318.3|154409.9|154319.9|154401.1|154311.1|35
1654533010000|2022-06-06 16:30:10|154413.9|154323.9|154421.7|154331.7|154423.5|154333.5|154406.3|154316.3|28
1654533020000|2022-06-06 16:30:20|154418.5|154328.5|154422.5|154332.5|154425.6|154335.6|154418.5|154328.5|21
1654533030000|2022-06-06 16:30:30|154422.7|154332.7|154422.4|154332.4|154423.3|154333.3|154420.4|154330.4|14
1654533040000|2022-06-06 16:30:40|154422.1|154332.1|154424.5|154334.5|154425.5|154335.5|154422.1|154332.1|12
1654533050000|2022-06-06 16:30:50|154424.2|154334.2|154423.2|154333.2|154426.5|154336.5|154422.4|154332.4|22
1654533060000|2022-06-06 16:31:00|154423|154333|154423.4|154333.4|154426.5|154336.5|154421.4|154331.4|27
1654533070000|2022-06-06 16:31:10|154423.8|154333.8|154417.7|154327.7|154426.3|154336.3|154417.7|154327.7|26
1654533080000|2022-06-06 16:31:20|154418|154328|154418.6|154328.6|154422|154332|154416|154326|28
1654533090000|2022-06-06 16:31:30|154418.9|154328.9|154421.7|154331.7|154421.8|154331.8|154417.1|154327.1|23
1654533100000|2022-06-06 16:31:40|154420.1|154330.1|154414|154324|154420.7|154330.7|154405.4|154315.4|31
1654533110000|2022-06-06 16:31:50|154412.6|154322.6|154411.8|154321.8|154413.3|154323.3|154410.4|154320.4|26
1654533120000|2022-06-06 16:32:00|154411.9|154321.9|154416.2|154326.2|154418|154328|154411|154321|31
1654533130000|2022-06-06 16:32:10|154416.1|154326.1|154414.7|154324.7|154417.5|154327.5|154414.7|154324.7|19
1654533140000|2022-06-06 16:32:20|154412.8|154322.8|154412.9|154322.9|154416.9|154326.9|154412.3|154322.3|21
1654533150000|2022-06-06 16:32:30|154413.3|154323.3|154413.9|154323.9|154414|154324|154407.4|154317.4|19
1654533160000|2022-06-06 16:32:40|154413.6|154323.6|154412.4|154322.4|154414.7|154324.7|154411.4|154321.4|18
1654533170000|2022-06-06 16:32:50|154411.9|154321.9|154410.6|154320.6|154412.7|154322.7|154410.6|154320.6|11
1654533180000|2022-06-06 16:33:00|154411.6|154321.6|154403.6|154313.6|154412.1|154322.1|154398.5|154308.5|18
1654533190000|2022-06-06 16:33:10|154405.5|154315.5|154403.5|154313.5|154405.8|154315.8|154403.1|154313.1|11
1654533200000|2022-06-06 16:33:20|154405|154315|154417.5|154327.5|154417.5|154327.5|154405|154315|9
1654533210000|2022-06-06 16:33:30|154415.5|154325.5|154411.4|154321.4|154415.8|154325.8|154409.2|154319.2|9
1654533220000|2022-06-06 16:33:40|154414.5|154324.5|154411.4|154321.4|154414.5|154324.5|154406.7|154316.7|13
1654533230000|2022-06-06 16:33:50|154410.9|154320.9|154409.2|154319.2|154411.2|154321.2|154403.9|154313.9|19
1654533240000|2022-06-06 16:34:00|154408|154318|154410.4|154320.4|154421.5|154331.5|154408|154318|28
1654533250000|2022-06-06 16:34:10|154408.9|154318.9|154419.8|154329.8|154419.8|154329.8|154405.5|154315.5|23
1654533260000|2022-06-06 16:34:20|154418.2|154328.2|154413.4|154323.4|154419.8|154329.8|154413.1|154323.1|24
1654533270000|2022-06-06 16:34:30|154413.6|154323.6|154415.3|154325.3|154419.2|154329.2|154413.1|154323.1|23
1654533280000|2022-06-06 16:34:40|154413.1|154323.1|154406.3|154316.3|154413.1|154323.1|154405.6|154315.6|22
1654533290000|2022-06-06 16:34:50|154406.2|154316.2|154409.8|154319.8|154414.3|154324.3|154406.2|154316.2|10
1654533300000|2022-06-06 16:35:00|154406.8|154316.8|154410.8|154320.8|154410.8|154320.8|154406.8|154316.8|6
1654533310000|2022-06-06 16:35:10|154411.4|154321.4|154409.9|154319.9|154415.8|154325.8|154409.9|154319.9|9
1654533320000|2022-06-06 16:35:20|154410.4|154320.4|154398.9|154308.9|154410.4|154320.4|154396.6|154306.6|16
1654533330000|2022-06-06 16:35:30|154400|154310|154417|154327|154417|154327|154399.5|154309.5|13
1654533340000|2022-06-06 16:35:40|154417.5|154327.5|154406.1|154316.1|154417.5|154327.5|154405.3|154315.3|11
1654533350000|2022-06-06 16:35:50|154406.8|154316.8|154405.3|154315.3|154411|154321|154403.8|154313.8|10
1654533360000|2022-06-06 16:36:00|154407.6|154317.6|154400.7|154310.7|154407.9|154317.9|154400.7|154310.7|8
1654533370000|2022-06-06 16:36:10|154400.8|154310.8|154404.4|154314.4|154404.4|154314.4|154399.6|154309.6|11
1654533380000|2022-06-06 16:36:20|154402.7|154312.7|154401.4|154311.4|154404.3|154314.3|154401.4|154311.4|13
1654533390000|2022-06-06 16:36:30|154402.3|154312.3|154402|154312|154402.4|154312.4|154400.1|154310.1|18
1654533400000|2022-06-06 16:36:40|154401.6|154311.6|154387.1|154297.1|154401.6|154311.6|154387.1|154297.1|24
1654533410000|2022-06-06 16:36:50|154385.6|154295.6|154385.9|154295.9|154386.4|154296.4|154385.6|154295.6|8
1654533420000|2022-06-06 16:37:00|154385.8|154295.8|154392.8|154302.8|154395.2|154305.2|154385.2|154295.2|15
1654533430000|2022-06-06 16:37:10|154392.6|154302.6|154390.3|154300.3|154392.7|154302.7|154390.3|154300.3|15
1654533440000|2022-06-06 16:37:20|154390.4|154300.4|154391.5|154301.5|154398.6|154308.6|154390.3|154300.3|16
1654533450000|2022-06-06 16:37:30|154392|154302|154386.8|154296.8|154392|154302|154386.5|154296.5|21
1654533460000|2022-06-06 16:37:40|154385.5|154295.5|154376.5|154286.5|154385.5|154295.5|154376.3|154286.3|19
1654533470000|2022-06-06 16:37:50|154376.1|154286.1|154354|154264|154376.1|154286.1|154352.1|154262.1|25
1654533480000|2022-06-06 16:38:00|154354.1|154264.1|154362.9|154272.9|154367|154277|154351.4|154261.4|26
1654533490000|2022-06-06 16:38:10|154363.3|154273.3|154354.7|154264.7|154363.9|154273.9|154354.3|154264.3|19
1654533500000|2022-06-06 16:38:20|154354.4|154264.4|154365.1|154275.1|154365.1|154275.1|154354.4|154264.4|17
1654533510000|2022-06-06 16:38:30|154364.9|154274.9|154354.8|154264.8|154365.1|154275.1|154352|154262|22
1654533520000|2022-06-06 16:38:40|154355.3|154265.3|154359.8|154269.8|154359.8|154269.8|154353.4|154263.4|18
1654533530000|2022-06-06 16:38:50|154359.5|154269.5|154355.9|154265.9|154360.2|154270.2|154355.9|154265.9|9
1654533540000|2022-06-06 16:39:00|154357|154267|154357.2|154267.2|154360.9|154270.9|154355.4|154265.4|12
1654533550000|2022-06-06 16:39:10|154357.8|154267.8|154355.9|154265.9|154358.1|154268.1|154355.9|154265.9|8
1654533560000|2022-06-06 16:39:20|154357.1|154267.1|154359|154269|154359.2|154269.2|154356|154266|7
1654533570000|2022-06-06 16:39:30|154358.8|154268.8|154358.3|154268.3|154358.8|154268.8|154358.3|154268.3|4
1654533580000|2022-06-06 16:39:40|154354.9|154264.9|154358.4|154268.4|154358.5|154268.5|154354.9|154264.9|11
1654533590000|2022-06-06 16:39:50|154358.3|154268.3|154358.5|154268.5|154358.5|154268.5|154357.8|154267.8|8
1654533600000|2022-06-06 16:40:00|154357.9|154267.9|154357.8|154267.8|154358.9|154268.9|154356.8|154266.8|10
1654533610000|2022-06-06 16:40:10|154358.3|154268.3|154358.2|154268.2|154358.3|154268.3|154357.3|154267.3|7
1654533620000|2022-06-06 16:40:20|154358.3|154268.3|154358.2|154268.2|154358.3|154268.3|154357.9|154267.9|4
1654533630000|2022-06-06 16:40:30|154358.1|154268.1|154354.4|154264.4|154358.5|154268.5|154351.8|154261.8|11
1654533640000|2022-06-06 16:40:40|154347.9|154257.9|154352.5|154262.5|154352.5|154262.5|154347.9|154257.9|7
1654533650000|2022-06-06 16:40:50|154354.2|154264.2|154356|154266|154356.5|154266.5|154353.8|154263.8|7
1654533660000|2022-06-06 16:41:00|154351.8|154261.8|154357.7|154267.7|154358.7|154268.7|154351.8|154261.8|14
1654533670000|2022-06-06 16:41:10|154357.5|154267.5|154357.7|154267.7|154358.2|154268.2|154357.5|154267.5|9
1654533680000|2022-06-06 16:41:20|154358|154268|154357.8|154267.8|154358.3|154268.3|154357.7|154267.7|9
1654533690000|2022-06-06 16:41:30|154357.4|154267.4|154358|154268|154358|154268|154357.1|154267.1|5
1654533700000|2022-06-06 16:41:40|154358.2|154268.2|154358|154268|154358.2|154268.2|154358|154268|2
1654533710000|2022-06-06 16:41:50|154358.1|154268.1|154356.6|154266.6|154358.2|154268.2|154356.5|154266.5|8
1654533720000|2022-06-06 16:42:00|154357.4|154267.4|154366.5|154276.5|154370.5|154280.5|154357.1|154267.1|11
1654533730000|2022-06-06 16:42:10|154366.1|154276.1|154361.6|154271.6|154366.1|154276.1|154361.3|154271.3|18
1654533740000|2022-06-06 16:42:20|154360.6|154270.6|154361.5|154271.5|154361.5|154271.5|154359.7|154269.7|9
1654533750000|2022-06-06 16:42:30|154361.3|154271.3|154292.2|154202.2|154361.6|154271.6|154292.2|154202.2|21
1654533760000|2022-06-06 16:42:40|154294.6|154204.6|154289.4|154199.4|154296.9|154206.9|154286.1|154196.1|34
1654533770000|2022-06-06 16:42:50|154289.9|154199.9|154292.3|154202.3|154293.6|154203.6|154286.8|154196.8|23
1654533780000|2022-06-06 16:43:00|154293.2|154203.2|154292.9|154202.9|154293.9|154203.9|154290.7|154200.7|17
1654533790000|2022-06-06 16:43:10|154292.5|154202.5|154294.1|154204.1|154294.1|154204.1|154289.3|154199.3|14
1654533800000|2022-06-06 16:43:20|154294|154204|154291.7|154201.7|154294.5|154204.5|154291.3|154201.3|8
1654533810000|2022-06-06 16:43:30|154292|154202|154297.3|154207.3|154300|154210|154292|154202|14
1654533820000|2022-06-06 16:43:40|154296.4|154206.4|154300.4|154210.4|154300.4|154210.4|154295.7|154205.7|13
1654533830000|2022-06-06 16:43:50|154300.9|154210.9|154298.6|154208.6|154302.2|154212.2|154298.3|154208.3|21
1654533840000|2022-06-06 16:44:00|154298.7|154208.7|154296.8|154206.8|154299.3|154209.3|154296.8|154206.8|10
1654533850000|2022-06-06 16:44:10|154296.7|154206.7|154281.3|154191.3|154296.7|154206.7|154281.3|154191.3|17
1654533860000|2022-06-06 16:44:20|154289.8|154199.8|154282.7|154192.7|154294.2|154204.2|154279.5|154189.5|14
1654533870000|2022-06-06 16:44:30|154282.6|154192.6|154288.5|154198.5|154288.6|154198.6|154280.8|154190.8|19
1654533880000|2022-06-06 16:44:40|154287.7|154197.7|154294.5|154204.5|154307.7|154217.7|154284.8|154194.8|22
1654533890000|2022-06-06 16:44:50|154294|154204|154294|154204|154294|154204|154293.5|154203.5|3
1654533900000|2022-06-06 16:45:00|154293|154203|154299.1|154209.1|154306.6|154216.6|154292.5|154202.5|8
1654533910000|2022-06-06 16:45:10|154299.4|154209.4|154297.9|154207.9|154303.2|154213.2|154297.7|154207.7|27
1654533920000|2022-06-06 16:45:20|154298.3|154208.3|154297.6|154207.6|154301.2|154211.2|154296|154206|19
1654533930000|2022-06-06 16:45:30|154297.2|154207.2|154290.8|154200.8|154299.7|154209.7|154287.8|154197.8|20
1654533940000|2022-06-06 16:45:40|154293|154203|154293.7|154203.7|154296.9|154206.9|154289|154199|15
1654533950000|2022-06-06 16:45:50|154294.5|154204.5|154298.9|154208.9|154298.9|154208.9|154291.2|154201.2|5
1654533960000|2022-06-06 16:46:00|154302.6|154212.6|154287.7|154197.7|154302.6|154212.6|154283|154193|18
1654533970000|2022-06-06 16:46:10|154289.4|154199.4|154280.7|154190.7|154289.4|154199.4|154268.7|154178.7|30
1654533980000|2022-06-06 16:46:20|154280.5|154190.5|154277.2|154187.2|154282|154192|154276.8|154186.8|23
1654533990000|2022-06-06 16:46:30|154277.7|154187.7|154277.1|154187.1|154277.7|154187.7|154274.9|154184.9|15
1654534000000|2022-06-06 16:46:40|154277|154187|154274.5|154184.5|154277|154187|154271.4|154181.4|17
1654534010000|2022-06-06 16:46:50|154271.7|154181.7|154230.6|154100.6|154273.2|154183.2|154210.2|154100.6|24
1654534020000|2022-06-06 16:47:00|154231.3|154101.3|154206.2|154116.2|154231.3|154124.5|154206.1|154099.7|30
1654534030000|2022-06-06 16:47:10|154206.7|154116.7|154202.6|154112.6|154207.4|154117.4|154202.6|154112.6|16
1654534040000|2022-06-06 16:47:20|154203.2|154113.2|154203.5|154113.5|154203.6|154113.6|154202.4|154112.4|18
1654534050000|2022-06-06 16:47:30|154206.3|154116.3|154205.3|154115.3|154206.3|154116.3|154197.6|154107.6|17
1654534060000|2022-06-06 16:47:40|154203.7|154113.7|154200.7|154110.7|154205.9|154115.9|154199.2|154109.2|19
1654534070000|2022-06-06 16:47:50|154200|154110|154200.4|154110.4|154201.2|154111.2|154194.9|154104.9|24
1654534080000|2022-06-06 16:48:00|154200|154110|154194|154104|154206.2|154116.2|154194|154104|20
1654534090000|2022-06-06 16:48:10|154194.8|154104.8|154205.2|154115.2|154206.8|154116.8|154194.8|154104.8|19
1654534100000|2022-06-06 16:48:20|154207.2|154117.2|154203|154113|154207.2|154117.2|154202.9|154112.9|11
1654534110000|2022-06-06 16:48:30|154203.7|154113.7|154204.7|154114.7|154206.4|154116.4|154201.2|154111.2|26
1654534120000|2022-06-06 16:48:40|154205.9|154115.9|154203.1|154113.1|154205.9|154115.9|154203|154113|12
1654534130000|2022-06-06 16:48:50|154203.6|154113.6|154202.8|154112.8|154204.2|154114.2|154199.3|154109.3|22
1654534140000|2022-06-06 16:49:00|154202.5|154112.5|154201.1|154111.1|154208.5|154118.5|154200.7|154110.7|31
1654534150000|2022-06-06 16:49:10|154201.6|154111.6|154205.5|154115.5|154208|154118|154201.6|154111.6|16
1654534160000|2022-06-06 16:49:20|154202.2|154112.2|154203.6|154113.6|154204.2|154114.2|154196.9|154106.9|29
1654534170000|2022-06-06 16:49:30|154204.3|154114.3|154204.1|154114.1|154204.8|154114.8|154203.9|154113.9|11
1654534180000|2022-06-06 16:49:40|154204|154114|154204.1|154114.1|154204.3|154114.3|154204|154114|6
1654534190000|2022-06-06 16:49:50|154204.5|154114.5|154203.9|154113.9|154205.1|154115.1|154203.8|154113.8|10
1654534200000|2022-06-06 16:50:00|154204.1|154114.1|154204|154114|154205.4|154115.4|154203.7|154113.7|12
1654534210000|2022-06-06 16:50:10|154204.3|154114.3|154208.7|154118.7|154218.8|154128.8|154204.3|154114.3|25
1654534220000|2022-06-06 16:50:20|154209|154119|154208.3|154118.3|154209.1|154119.1|154207.2|154117.2|13
1654534230000|2022-06-06 16:50:30|154208.5|154118.5|154208|154118|154208.8|154118.8|154206.9|154116.9|13
1654534240000|2022-06-06 16:50:40|154208.2|154118.2|154205.6|154115.6|154208.2|154118.2|154201|154111|14
1654534250000|2022-06-06 16:50:50|154205|154115|154200.3|154110.3|154210.5|154120.5|154200.3|154110.3|5
1654534260000|2022-06-06 16:51:00|154200.2|154110.2|154211|154121|154212|154122|154200.2|154110.2|21
1654534270000|2022-06-06 16:51:10|154211.7|154121.7|154209|154119|154212.1|154122.1|154208.2|154118.2|17
1654534280000|2022-06-06 16:51:20|154209.2|154119.2|154223.3|154133.3|154228.7|154138.7|154209.2|154119.2|27
1654534290000|2022-06-06 16:51:30|154223.2|154133.2|154228.1|154138.1|154229.1|154139.1|154219.8|154129.8|27
1654534300000|2022-06-06 16:51:40|154229.4|154139.4|154227.6|154137.6|154230.2|154140.2|154224.5|154134.5|22
1654534310000|2022-06-06 16:51:50|154230.2|154140.2|154234.1|154144.1|154243.9|154153.9|154226.6|154136.6|32
1654534320000|2022-06-06 16:52:00|154235.1|154145.1|154242|154152|154247.4|154157.4|154235.1|154145.1|25
1654534330000|2022-06-06 16:52:10|154242.9|154152.9|154301.9|154211.9|154306.9|154216.9|154242.9|154152.9|36
1654534340000|2022-06-06 16:52:20|154303.5|154213.5|154289.7|154199.7|154305.3|154215.3|154287.2|154197.2|33
1654534350000|2022-06-06 16:52:30|154289.2|154199.2|154307.7|154217.7|154310.8|154220.8|154288.8|154198.8|29
1654534360000|2022-06-06 16:52:40|154307.3|154217.3|154306.5|154216.5|154309.2|154219.2|154305.5|154215.5|17
1654534370000|2022-06-06 16:52:50|154307.6|154217.6|154304.5|154214.5|154307.6|154217.6|154298.1|154208.1|11
1654534380000|2022-06-06 16:53:00|154306.9|154216.9|154305.6|154215.6|154306.9|154216.9|154297.7|154207.7|10
1654534390000|2022-06-06 16:53:10|154304.3|154214.3|154303.4|154213.4|154304.6|154214.6|154301.9|154211.9|8
1654534400000|2022-06-06 16:53:20|154303.8|154213.8|154314.5|154224.5|154314.5|154224.5|154303.8|154213.8|10
1654534410000|2022-06-06 16:53:30|154307.5|154217.5|154317.5|154227.5|154320.9|154230.9|154307.5|154217.5|8
1654534420000|2022-06-06 16:53:40|154314.8|154224.8|154309.4|154219.4|154316.7|154226.7|154307.6|154217.6|8
1654534430000|2022-06-06 16:53:50|154310.8|154220.8|154307|154217|154310.8|154220.8|154306.1|154216.1|4
1654534440000|2022-06-06 16:54:00|154307.2|154217.2|154309.3|154219.3|154322.3|154232.3|154307.2|154217.2|8
1654534450000|2022-06-06 16:54:10|154311|154221|154304|154214|154312.9|154222.9|154304|154214|5
1654534460000|2022-06-06 16:54:20|154321.8|154231.8|154309.7|154219.7|154327.8|154237.8|154299.8|154209.8|6
1654534470000|2022-06-06 16:54:30|154309.4|154219.4|154305.3|154215.3|154314.5|154224.5|154301.6|154211.6|28
1654534480000|2022-06-06 16:54:40|154307.1|154217.1|154301.7|154211.7|154309.3|154219.3|154297.8|154207.8|21
1654534490000|2022-06-06 16:54:50|154303.8|154213.8|154303.1|154213.1|154311.3|154221.3|154303.1|154213.1|19
1654534500000|2022-06-06 16:55:00|154303.4|154213.4|154311.5|154221.5|154321.3|154231.3|154303.3|154213.3|29
1654534510000|2022-06-06 16:55:10|154311.1|154221.1|154422.3|154332.3|154426.6|154336.6|154311.1|154221.1|35
1654534520000|2022-06-06 16:55:20|154422.7|154332.7|154473.9|154383.9|154491.6|154401.6|154421|154331|34
1654534530000|2022-06-06 16:55:30|154470.4|154380.4|154468.6|154378.6|154474.9|154384.9|154464.6|154374.6|31
1654534540000|2022-06-06 16:55:40|154468.5|154378.5|154418.3|154328.3|154476.1|154386.1|154412.8|154322.8|35
1654534550000|2022-06-06 16:55:50|154409.4|154319.4|154402.4|154312.4|154409.4|154319.4|154399.8|154309.8|24
1654534560000|2022-06-06 16:56:00|154399.4|154309.4|154393.9|154303.9|154405.3|154315.3|154391.8|154301.8|23
1654534570000|2022-06-06 16:56:10|154392.7|154302.7|154366.2|154276.2|154395.1|154305.1|154358.1|154268.1|32
1654534580000|2022-06-06 16:56:20|154365.1|154275.1|154410.6|154320.6|154418.6|154328.6|154364.5|154274.5|28
1654534590000|2022-06-06 16:56:30|154414.1|154324.1|154433.2|154343.2|154434.8|154344.8|154412.3|154322.3|29
1654534600000|2022-06-06 16:56:40|154429|154339|154426.1|154336.1|154439.9|154349.9|154426.1|154336.1|26
1654534610000|2022-06-06 16:56:50|154427.3|154337.3|154419.6|154329.6|154433|154343|154416|154326|22
1654534620000|2022-06-06 16:57:00|154419|154329|154416.3|154326.3|154419|154329|154411.9|154321.9|17
1654534630000|2022-06-06 16:57:10|154416.6|154326.6|154449.3|154319.3|154451.9|154345.4|154416.6|154315.7|26
1654534640000|2022-06-06 16:57:20|154449.9|154319.9|154449.3|154319.3|154449.9|154319.9|154447.2|154317.2|22
1654534650000|2022-06-06 16:57:30|154444.2|154354.2|154437.5|154347.5|154444.2|154354.2|154435.9|154345.9|20
1654534660000|2022-06-06 16:57:40|154438.2|154348.2|154436.9|154346.9|154443.7|154353.7|154435.3|154345.3|18
1654534670000|2022-06-06 16:57:50|154436.2|154346.2|154448.7|154358.7|154451|154361|154432.2|154342.2|27
1654534680000|2022-06-06 16:58:00|154450.3|154360.3|154452.8|154362.8|154458.8|154368.8|154447.1|154357.1|26
1654534690000|2022-06-06 16:58:10|154452.4|154362.4|154457|154367|154458.8|154368.8|154450.9|154360.9|15
1654534700000|2022-06-06 16:58:20|154456.8|154366.8|154458.1|154368.1|154460.5|154370.5|154452.6|154362.6|19
1654534710000|2022-06-06 16:58:30|154458.8|154368.8|154463.8|154373.8|154471.9|154381.9|154458.8|154368.8|31
1654534720000|2022-06-06 16:58:40|154463.4|154373.4|154476.2|154386.2|154484.8|154394.8|154463.4|154373.4|23
1654534730000|2022-06-06 16:58:50|154476.1|154386.1|154477.9|154387.9|154483.3|154393.3|154474.3|154384.3|24
1654534740000|2022-06-06 16:59:00|154476.6|154386.6|154476.2|154386.2|154479.2|154389.2|154475.5|154385.5|25
1654534750000|2022-06-06 16:59:10|154476.3|154386.3|154478.3|154388.3|154483|154393|154473.1|154383.1|25
1654534760000|2022-06-06 16:59:20|154476.6|154386.6|154492.3|154402.3|154492.3|154402.3|154473.7|154383.7|29
1654534770000|2022-06-06 16:59:30|154494.5|154404.5|154506.9|154416.9|154510|154420|154492.9|154402.9|29
1654534780000|2022-06-06 16:59:40|154506.5|154416.5|154490.6|154400.6|154508.7|154418.7|154474.3|154384.3|28
1654534790000|2022-06-06 16:59:50|154493.7|154403.7|154494.1|154404.1|154496.1|154406.1|154493.3|154403.3|17
1654534800000|2022-06-06 17:00:00|154495.2|154405.2|154500.7|154410.7|154502|154412|154493.6|154403.6|25
1654534810000|2022-06-06 17:00:10|154502|154412|154508.8|154418.8|154508.9|154418.9|154497.9|154407.9|28
1654534820000|2022-06-06 17:00:20|154508.7|154418.7|154502.5|154412.5|154509.9|154419.9|154501.6|154411.6|17
1654534830000|2022-06-06 17:00:30|154502.8|154412.8|154503.9|154413.9|154504.1|154414.1|154502.3|154412.3|28
1654534840000|2022-06-06 17:00:40|154504.1|154414.1|154511.8|154421.8|154512.8|154422.8|154504.1|154414.1|26
1654534850000|2022-06-06 17:00:50|154511.9|154421.9|154508.5|154418.5|154514|154424|154505.9|154415.9|29
1654534860000|2022-06-06 17:01:00|154509.5|154419.5|154510.1|154420.1|154510.1|154420.1|154507.1|154417.1|22
1654534870000|2022-06-06 17:01:10|154510.2|154420.2|154510.9|154420.9|154511.2|154421.2|154508.7|154418.7|22
1654534880000|2022-06-06 17:01:20|154510.8|154420.8|154514.3|154424.3|154514.6|154424.6|154510.6|154420.6|16
1654534890000|2022-06-06 17:01:30|154512.7|154422.7|154513.4|154423.4|154517.5|154427.5|154511.7|154421.7|27
1654534900000|2022-06-06 17:01:40|154514.7|154424.7|154512.5|154422.5|154514.7|154424.7|154511.4|154421.4|10
1654534910000|2022-06-06 17:01:50|154511.8|154421.8|154514|154424|154518.6|154428.6|154511.6|154421.6|17
1654534920000|2022-06-06 17:02:00|154514.3|154424.3|154523.6|154433.6|154531.8|154441.8|154506.8|154416.8|28
1654534930000|2022-06-06 17:02:10|154524.1|154434.1|154518.2|154428.2|154525.9|154435.9|154516.6|154426.6|27
1654534940000|2022-06-06 17:02:20|154516.9|154426.9|154519|154429|154520.1|154430.1|154516.9|154426.9|13
1654534950000|2022-06-06 17:02:30|154518.8|154428.8|154517.5|154427.5|154520.1|154430.1|154508.5|154418.5|26
1654534960000|2022-06-06 17:02:40|154519.6|154429.6|154517.8|154427.8|154520.4|154430.4|154517.3|154427.3|26
1654534970000|2022-06-06 17:02:50|154518.9|154428.9|154512.4|154422.4|154519.2|154429.2|154511.8|154421.8|21
1654534980000|2022-06-06 17:03:00|154512.8|154422.8|154513.5|154423.5|154514.5|154424.5|154511.5|154421.5|19
1654534990000|2022-06-06 17:03:10|154514.1|154424.1|154519.3|154429.3|154519.3|154429.3|154513.2|154423.2|18
1654535000000|2022-06-06 17:03:20|154519.9|154429.9|154523.2|154433.2|154523.3|154433.3|154518.6|154428.6|23
1654535010000|2022-06-06 17:03:30|154522.6|154432.6|154523.7|154433.7|154531.9|154441.9|154521|154431|21
1654535020000|2022-06-06 17:03:40|154523.4|154433.4|154517.8|154427.8|154525.9|154435.9|154515.9|154425.9|25
1654535030000|2022-06-06 17:03:50|154520.4|154430.4|154531.9|154441.9|154533.4|154443.4|154505|154415|21
1654535040000|2022-06-06 17:04:00|154530.4|154440.4|154588.1|154498.1|154625.2|154535.2|154530.4|154440.4|34
1654535050000|2022-06-06 17:04:10|154589|154499|154591|154501|154591|154501|154586.7|154496.7|25
1654535060000|2022-06-06 17:04:20|154591.6|154501.6|154599.2|154509.2|154605.9|154515.9|154591|154501|29
1654535070000|2022-06-06 17:04:30|154600.5|154510.5|154601.3|154511.3|154603.7|154513.7|154599.2|154509.2|19
1654535080000|2022-06-06 17:04:40|154601.1|154511.1|154596.7|154506.7|154602.7|154512.7|154596.7|154506.7|11
1654535090000|2022-06-06 17:04:50|154599.1|154509.1|154604.2|154514.2|154608.3|154518.3|154599.1|154509.1|26
1654535100000|2022-06-06 17:05:00|154605.5|154515.5|154601.5|154511.5|154606.1|154516.1|154601.3|154511.3|24
1654535110000|2022-06-06 17:05:10|154602.1|154512.1|154601.1|154511.1|154602.1|154512.1|154597.8|154507.8|30
1654535120000|2022-06-06 17:05:20|154597.7|154507.7|154601|154511|154601.4|154511.4|154595|154505|27
1654535130000|2022-06-06 17:05:30|154601.1|154511.1|154595.5|154505.5|154601.1|154511.1|154595|154505|24
1654535140000|2022-06-06 17:05:40|154594.5|154504.5|154592.3|154502.3|154595.1|154505.1|154591|154501|28
1654535150000|2022-06-06 17:05:50|154593.4|154503.4|154597.7|154507.7|154597.7|154507.7|154592.1|154502.1|20
1654535160000|2022-06-06 17:06:00|154597.6|154507.6|154601.7|154511.7|154603.7|154513.7|154597.6|154507.6|31
1654535170000|2022-06-06 17:06:10|154601.5|154511.5|154601.7|154511.7|154603.6|154513.6|154601.5|154511.5|17
1654535180000|2022-06-06 17:06:20|154602.2|154512.2|154602.9|154512.9|154602.9|154512.9|154601.7|154511.7|10
1654535190000|2022-06-06 17:06:30|154604.5|154514.5|154601.8|154511.8|154607.8|154517.8|154601.8|154511.8|18
1654535200000|2022-06-06 17:06:40|154602.1|154512.1|154609.5|154519.5|154609.7|154519.7|154601.8|154511.8|18
1654535210000|2022-06-06 17:06:50|154604.8|154514.8|154605.2|154515.2|154606.6|154516.6|154604.3|154514.3|11
1654535220000|2022-06-06 17:07:00|154604.9|154514.9|154605.4|154515.4|154608.3|154518.3|154604.9|154514.9|19
1654535230000|2022-06-06 17:07:10|154604.4|154514.4|154607.2|154517.2|154607.2|154517.2|154604|154514|16
1654535240000|2022-06-06 17:07:20|154607.1|154517.1|154615|154525|154616.6|154526.6|154601.7|154511.7|22
1654535250000|2022-06-06 17:07:30|154615.8|154525.8|154638.4|154548.4|154638.4|154548.4|154612.6|154522.6|12
1654535260000|2022-06-06 17:07:40|154637.1|154547.1|154607.3|154517.3|154640.5|154550.5|154606.5|154516.5|39
1654535270000|2022-06-06 17:07:50|154607.7|154517.7|154605.7|154515.7|154608.7|154518.7|154605.7|154515.7|21
1654535280000|2022-06-06 17:08:00|154606.1|154516.1|154606.1|154516.1|154608.9|154518.9|154605.6|154515.6|16
1654535290000|2022-06-06 17:08:10|154606|154516|154606.8|154516.8|154606.8|154516.8|154605.7|154515.7|7
1654535300000|2022-06-06 17:08:20|154606|154516|154605.9|154515.9|154606.6|154516.6|154605.8|154515.8|8
1654535310000|2022-06-06 17:08:30|154605.6|154515.6|154610.5|154520.5|154611|154521|154605.6|154515.6|4
1654535320000|2022-06-06 17:08:40|154607.5|154517.5|154602.5|154512.5|154607.5|154517.5|154601|154511|10
1654535330000|2022-06-06 17:08:50|154601.9|154511.9|154606.6|154516.6|154606.6|154516.6|154601.8|154511.8|14
1654535340000|2022-06-06 17:09:00|154605.6|154515.6|154604|154514|154607.7|154517.7|154600.9|154510.9|21
1654535350000|2022-06-06 17:09:10|154603.8|154513.8|154603.1|154513.1|154603.9|154513.9|154601.3|154511.3|9
1654535360000|2022-06-06 17:09:20|154603.2|154513.2|154596.3|154506.3|154604.8|154514.8|154592.1|154502.1|20
1654535370000|2022-06-06 17:09:30|154597|154507|154596.1|154506.1|154600.7|154510.7|154595.2|154505.2|25
1654535380000|2022-06-06 17:09:40|154597.7|154507.7|154598.3|154508.3|154599.7|154509.7|154594.6|154504.6|17
1654535390000|2022-06-06 17:09:50|154598.1|154508.1|154595.8|154505.8|154598.6|154508.6|154595.8|154505.8|16
1654535400000|2022-06-06 17:10:00|154603.6|154513.6|154599.7|154509.7|154603.6|154513.6|154598.3|154508.3|12
1654535410000|2022-06-06 17:10:10|154599.5|154509.5|154599.9|154509.9|154601.2|154511.2|154597|154507|10
1654535420000|2022-06-06 17:10:20|154599.5|154509.5|154599.1|154509.1|154599.9|154509.9|154597.8|154507.8|7
1654535430000|2022-06-06 17:10:30|154600.2|154510.2|154596.7|154506.7|154601.7|154511.7|154595.9|154505.9|21
1654535440000|2022-06-06 17:10:40|154595.4|154505.4|154597.3|154507.3|154597.8|154507.8|154595.4|154505.4|13
1654535450000|2022-06-06 17:10:50|154596.7|154506.7|154598.6|154508.6|154600|154510|154596.7|154506.7|14
1654535460000|2022-06-06 17:11:00|154599|154509|154596.5|154506.5|154599.4|154509.4|154595.7|154505.7|17
1654535470000|2022-06-06 17:11:10|154595.8|154505.8|154596.1|154506.1|154602.6|154512.6|154595.8|154505.8|19
1654535480000|2022-06-06 17:11:20|154596.7|154506.7|154597.8|154507.8|154599.1|154509.1|154596|154506|16
1654535490000|2022-06-06 17:11:30|154598.2|154508.2|154597.5|154507.5|154600.9|154510.9|154591.1|154501.1|18
1654535500000|2022-06-06 17:11:40|154597.3|154507.3|154591.4|154501.4|154597.5|154507.5|154588.6|154498.6|24
1654535510000|2022-06-06 17:11:50|154591.1|154501.1|154593.2|154503.2|154596.3|154506.3|154590.4|154500.4|22
1654535520000|2022-06-06 17:12:00|154593.1|154503.1|154592.7|154502.7|154600.4|154510.4|154590|154500|21
1654535530000|2022-06-06 17:12:10|154592.4|154502.4|154595|154505|154595.9|154505.9|154590.5|154500.5|15
1654535540000|2022-06-06 17:12:20|154594.5|154504.5|154591.4|154501.4|154595.3|154505.3|154590.9|154500.9|11
1654535550000|2022-06-06 17:12:30|154591.8|154501.8|154595.2|154505.2|154600|154510|154591.4|154501.4|24
1654535560000|2022-06-06 17:12:40|154592.5|154502.5|154594.6|154504.6|154601.8|154511.8|154592.5|154502.5|25
1654535570000|2022-06-06 17:12:50|154594.9|154504.9|154594.8|154504.8|154595.9|154505.9|154592.6|154502.6|26
1654535580000|2022-06-06 17:13:00|154596.1|154506.1|154591.4|154501.4|154603|154513|154590.6|154500.6|29
1654535590000|2022-06-06 17:13:10|154592.3|154502.3|154597.4|154507.4|154598.1|154508.1|154589|154499|17
1654535600000|2022-06-06 17:13:20|154593.1|154503.1|154588.6|154498.6|154597.7|154507.7|154587.3|154497.3|10
1654535610000|2022-06-06 17:13:30|154588.9|154498.9|154594|154504|154596.3|154506.3|154588.1|154498.1|22
1654535620000|2022-06-06 17:13:40|154592.5|154502.5|154592.6|154502.6|154593.4|154503.4|154592.5|154502.5|10
1654535630000|2022-06-06 17:13:50|154593.6|154503.6|154589.4|154499.4|154593.8|154503.8|154586.2|154496.2|17
1654535640000|2022-06-06 17:14:00|154588.7|154498.7|154563.5|154473.5|154588.7|154498.7|154563.5|154473.5|25
1654535650000|2022-06-06 17:14:10|154565.1|154475.1|154553.7|154463.7|154573.1|154483.1|154553.7|154463.7|18
1654535660000|2022-06-06 17:14:20|154553|154463|154574.9|154484.9|154574.9|154484.9|154553|154463|16
1654535670000|2022-06-06 17:14:30|154572.2|154482.2|154574.1|154484.1|154574.2|154484.2|154565.6|154475.6|17
1654535680000|2022-06-06 17:14:40|154571.5|154481.5|154561.8|154471.8|154571.5|154481.5|154560|154470|16
1654535690000|2022-06-06 17:14:50|154562.9|154472.9|154562.9|154472.9|154563|154473|154558.3|154468.3|16
1654535700000|2022-06-06 17:15:00|154563.5|154473.5|154555.5|154465.5|154566|154476|154552.8|154462.8|28
1654535710000|2022-06-06 17:15:10|154554.7|154464.7|154573|154483|154577.2|154487.2|154554.7|154464.7|26
1654535720000|2022-06-06 17:15:20|154572.1|154482.1|154568.9|154478.9|154572.9|154482.9|154562.3|154472.3|21
1654535730000|2022-06-06 17:15:30|154568.7|154478.7|154565|154475|154568.7|154478.7|154563.4|154473.4|16
1654535740000|2022-06-06 17:15:40|154564.6|154474.6|154559.7|154469.7|154564.6|154474.6|154559.7|154469.7|15
1654535750000|2022-06-06 17:15:50|154561.4|154471.4|154565.6|154475.6|154569|154479|154556.9|154466.9|15
1654535760000|2022-06-06 17:16:00|154566|154476|154580.1|154490.1|154580.1|154490.1|154563|154473|24
1654535770000|2022-06-06 17:16:10|154581.4|154491.4|154578.5|154488.5|154581.4|154491.4|154571.6|154481.6|24
1654535780000|2022-06-06 17:16:20|154576.4|154486.4|154572.1|154482.1|154578.2|154488.2|154569|154479|20
1654535790000|2022-06-06 17:16:30|154572.5|154482.5|154573.3|154483.3|154573.5|154483.5|154571.9|154481.9|14
1654535800000|2022-06-06 17:16:40|154568.2|154478.2|154559.7|154469.7|154568.3|154478.3|154556.7|154466.7|25
1654535810000|2022-06-06 17:16:50|154560.2|154470.2|154550.5|154460.5|154560.2|154470.2|154546.1|154456.1|19
1654535820000|2022-06-06 17:17:00|154549.8|154459.8|154566.8|154476.8|154569|154479|154548.6|154458.6|21
1654535830000|2022-06-06 17:17:10|154563.9|154473.9|154561|154471|154564.8|154474.8|154558.8|154468.8|18
1654535840000|2022-06-06 17:17:20|154560.4|154470.4|154554.4|154464.4|154566.4|154476.4|154552.5|154462.5|27
1654535850000|2022-06-06 17:17:30|154555.6|154465.6|154559.9|154469.9|154564|154474|154553|154463|22
1654535860000|2022-06-06 17:17:40|154562.7|154472.7|154563.6|154473.6|154569.9|154479.9|154562.7|154472.7|32
1654535870000|2022-06-06 17:17:50|154565.4|154475.4|154565.2|154475.2|154566.9|154476.9|154563.3|154473.3|19
1654535880000|2022-06-06 17:18:00|154566.1|154476.1|154560.1|154470.1|154569.1|154479.1|154560.1|154470.1|22
1654535890000|2022-06-06 17:18:10|154557.5|154467.5|154559.9|154469.9|154560.6|154470.6|154555|154465|21
1654535900000|2022-06-06 17:18:20|154559.3|154469.3|154529.4|154439.4|154560.1|154470.1|154524.6|154434.6|25
1654535910000|2022-06-06 17:18:30|154532|154442|154539.8|154449.8|154540.3|154450.3|154526.9|154436.9|29
1654535920000|2022-06-06 17:18:40|154539.7|154449.7|154545.1|154455.1|154545.4|154455.4|154537.8|154447.8|28
1654535930000|2022-06-06 17:18:50|154545|154455|154542.6|154452.6|154545.9|154455.9|154541.5|154451.5|22
1654535940000|2022-06-06 17:19:00|154541.6|154451.6|154543.6|154453.6|154546|154456|154539.9|154449.9|17
1654535950000|2022-06-06 17:19:10|154538.9|154448.9|154523.8|154433.8|154540.8|154450.8|154523.4|154433.4|30
1654535960000|2022-06-06 17:19:20|154524|154434|154526.6|154436.6|154526.8|154436.8|154523.6|154433.6|24
1654535970000|2022-06-06 17:19:30|154525.9|154435.9|154523|154433|154527.4|154437.4|154522.4|154432.4|24
1654535980000|2022-06-06 17:19:40|154523.5|154433.5|154519.2|154429.2|154524.1|154434.1|154519.2|154429.2|15
1654535990000|2022-06-06 17:19:50|154520.1|154430.1|154530.7|154440.7|154536.5|154446.5|154519.5|154429.5|31
1654536000000|2022-06-06 17:20:00|154534.8|154444.8|154536.4|154446.4|154544.7|154454.7|154534.2|154444.2|31
1654536010000|2022-06-06 17:20:10|154537.3|154447.3|154538.2|154448.2|154544.8|154454.8|154536.6|154446.6|26
1654536020000|2022-06-06 17:20:20|154539.9|154449.9|154539.4|154449.4|154542.8|154452.8|154539.4|154449.4|21
1654536030000|2022-06-06 17:20:30|154540.6|154450.6|154536.6|154446.6|154544.2|154454.2|154533.7|154443.7|30
1654536040000|2022-06-06 17:20:40|154538.8|154448.8|154538.9|154448.9|154541.2|154451.2|154535.1|154445.1|27
1654536050000|2022-06-06 17:20:50|154536.5|154446.5|154539.3|154449.3|154539.8|154449.8|154536.5|154446.5|20
1654536060000|2022-06-06 17:21:00|154538.8|154448.8|154541.3|154451.3|154550.2|154460.2|154536.2|154446.2|34
1654536070000|2022-06-06 17:21:10|154540.4|154450.4|154535.4|154445.4|154546.2|154456.2|154534.2|154444.2|27
1654536080000|2022-06-06 17:21:20|154536.3|154446.3|154539.1|154449.1|154541|154451|154536.3|154446.3|22
1654536090000|2022-06-06 17:21:30|154538.8|154448.8|154532.2|154442.2|154539.5|154449.5|154530.8|154440.8|25
1654536100000|2022-06-06 17:21:40|154532.1|154442.1|154524|154434|154533.8|154443.8|154522.5|154432.5|23
1654536110000|2022-06-06 17:21:50|154523.2|154433.2|154520.7|154430.7|154524.5|154434.5|154519.7|154429.7|14
1654536120000|2022-06-06 17:22:00|154523.2|154433.2|154527|154437|154531.7|154441.7|154523.2|154433.2|26
1654536130000|2022-06-06 17:22:10|154528.1|154438.1|154526.9|154436.9|154528.1|154438.1|154525.4|154435.4|19
1654536140000|2022-06-06 17:22:20|154527.6|154437.6|154529.4|154439.4|154531.5|154441.5|154518.8|154428.8|21
1654536150000|2022-06-06 17:22:30|154530.9|154440.9|154526.1|154436.1|154533.1|154443.1|154522.4|154432.4|22
1654536160000|2022-06-06 17:22:40|154525.6|154435.6|154526.3|154436.3|154527.2|154437.2|154521.4|154431.4|12
1654536170000|2022-06-06 17:22:50|154526.1|154436.1|154517.3|154427.3|154530.5|154440.5|154517.3|154427.3|21
1654536180000|2022-06-06 17:23:00|154517.8|154427.8|154524.3|154434.3|154529|154439|154516.5|154426.5|26
1654536190000|2022-06-06 17:23:10|154522.1|154432.1|154528.6|154438.6|154529.5|154439.5|154522.1|154432.1|18
1654536200000|2022-06-06 17:23:20|154528.5|154438.5|154529.3|154439.3|154529.9|154439.9|154524.2|154434.2|15
1654536210000|2022-06-06 17:23:30|154528.1|154438.1|154526|154436|154532.9|154442.9|154519.9|154429.9|14
1654536220000|2022-06-06 17:23:40|154523.4|154433.4|154524.8|154434.8|154526.6|154436.6|154523.4|154433.4|14
1654536230000|2022-06-06 17:23:50|154525.4|154435.4|154525.4|154435.4|154526.3|154436.3|154519.5|154429.5|15
1654536240000|2022-06-06 17:24:00|154524.9|154434.9|154516|154426|154533|154443|154509.6|154419.6|24
1654536250000|2022-06-06 17:24:10|154517.6|154427.6|154530.9|154440.9|154534.9|154444.9|154514.3|154424.3|31
1654536260000|2022-06-06 17:24:20|154529.5|154439.5|154527.5|154437.5|154530.3|154440.3|154526.9|154436.9|10
1654536270000|2022-06-06 17:24:30|154526.9|154436.9|154524.4|154434.4|154533|154443|154522.1|154432.1|12
1654536280000|2022-06-06 17:24:40|154524.3|154434.3|154518.9|154428.9|154527.2|154437.2|154518.3|154428.3|9
1654536290000|2022-06-06 17:24:50|154519.5|154429.5|154536.9|154446.9|154536.9|154446.9|154515|154425|15
1654536300000|2022-06-06 17:25:00|154531.9|154441.9|154536.4|154446.4|154538.1|154448.1|154531.2|154441.2|25
1654536310000|2022-06-06 17:25:10|154535.4|154445.4|154533.7|154443.7|154535.4|154445.4|154528.4|154438.4|19
1654536320000|2022-06-06 17:25:20|154534.1|154444.1|154535.3|154445.3|154535.9|154445.9|154532.7|154442.7|18
1654536330000|2022-06-06 17:25:30|154538.6|154448.6|154532.1|154442.1|154538.6|154448.6|154528.8|154438.8|17
1654536340000|2022-06-06 17:25:40|154529.1|154439.1|154534.1|154444.1|154535.5|154445.5|154519.9|154429.9|20
1654536350000|2022-06-06 17:25:50|154533.9|154443.9|154532.4|154442.4|154534.1|154444.1|154529.1|154439.1|22
1654536360000|2022-06-06 17:26:00|154532.8|154442.8|154516.7|154426.7|154535.3|154445.3|154513|154423|23
1654536370000|2022-06-06 17:26:10|154519|154429|154527.9|154437.9|154530.7|154440.7|154517.1|154427.1|27
1654536380000|2022-06-06 17:26:20|154528.3|154438.3|154527.4|154437.4|154531.4|154441.4|154527|154437|21
1654536390000|2022-06-06 17:26:30|154526.6|154436.6|154522.9|154432.9|154527.7|154437.7|154518.1|154428.1|18
1654536400000|2022-06-06 17:26:40|154523.5|154433.5|154531|154441|154532.7|154442.7|154522.1|154432.1|19
1654536410000|2022-06-06 17:26:50|154531.8|154441.8|154530.6|154440.6|154532.6|154442.6|154529|154439|11
1654536420000|2022-06-06 17:27:00|154517.8|154427.8|154521.8|154431.8|154529.9|154439.9|154517.8|154427.8|22
1654536430000|2022-06-06 17:27:10|154521.5|154431.5|154525|154435|154526.5|154436.5|154514.7|154424.7|23
1654536440000|2022-06-06 17:27:20|154523.7|154433.7|154533.2|154443.2|154538.3|154448.3|154522.1|154432.1|20
1654536450000|2022-06-06 17:27:30|154533.9|154443.9|154536.7|154446.7|154536.7|154446.7|154525.3|154435.3|26
1654536460000|2022-06-06 17:27:40|154537.5|154447.5|154540|154450|154541.5|154451.5|154535.5|154445.5|22
1654536470000|2022-06-06 17:27:50|154539.8|154449.8|154520.1|154430.1|154539.8|154449.8|154520.1|154430.1|24
1654536480000|2022-06-06 17:28:00|154521.1|154431.1|154521.3|154431.3|154526|154436|154520.4|154430.4|23
1654536490000|2022-06-06 17:28:10|154521|154431|154523|154433|154524.3|154434.3|154521|154431|18
1654536500000|2022-06-06 17:28:20|154523.7|154433.7|154526.2|154436.2|154526.2|154436.2|154521.8|154431.8|10
1654536510000|2022-06-06 17:28:30|154526.8|154436.8|154530|154440|154536.5|154446.5|154526.2|154436.2|21
1654536520000|2022-06-06 17:28:40|154529|154439|154529|154439|154529.5|154439.5|154527.8|154437.8|11
1654536530000|2022-06-06 17:28:50|154527.1|154437.1|154519.4|154429.4|154529.6|154439.6|154516.9|154426.9|10
1654536540000|2022-06-06 17:29:00|154521.2|154431.2|154532.6|154442.6|154538.7|154448.7|154519.6|154429.6|19
1654536550000|2022-06-06 17:29:10|154532.7|154442.7|154529.5|154439.5|154532.7|154442.7|154527.2|154437.2|27
1654536560000|2022-06-06 17:29:20|154527.8|154437.8|154520.9|154430.9|154528.8|154438.8|154519.8|154429.8|18
1654536570000|2022-06-06 17:29:30|154521.3|154431.3|154519.5|154429.5|154522.9|154432.9|154518.8|154428.8|12
1654536580000|2022-06-06 17:29:40|154519.8|154429.8|154518.5|154428.5|154521|154431|154515.4|154425.4|13
1654536590000|2022-06-06 17:29:50|154519.5|154429.5|154528.8|154438.8|154529.5|154439.5|154519.5|154429.5|25
1654536600000|2022-06-06 17:30:00|154530.6|154440.6|154538.4|154448.4|154541.1|154451.1|154530.6|154440.6|22
1654536610000|2022-06-06 17:30:10|154531.4|154441.4|154530.2|154440.2|154532.2|154442.2|154529.2|154439.2|17
1654536620000|2022-06-06 17:30:20|154528.4|154438.4|154526.6|154436.6|154533.5|154443.5|154521.2|154431.2|22
1654536630000|2022-06-06 17:30:30|154523|154433|154524.8|154434.8|154526.4|154436.4|154522.9|154432.9|15
1654536640000|2022-06-06 17:30:40|154518.5|154428.5|154519.2|154429.2|154519.2|154429.2|154517.1|154427.1|14
1654536650000|2022-06-06 17:30:50|154518.1|154428.1|154518.2|154428.2|154519.1|154429.1|154513.6|154423.6|19
1654536660000|2022-06-06 17:31:00|154517.6|154427.6|154526.8|154436.8|154527.1|154437.1|154517.6|154427.6|27
1654536670000|2022-06-06 17:31:10|154524.5|154434.5|154520.9|154430.9|154525|154435|154520.9|154430.9|20
1654536680000|2022-06-06 17:31:20|154521.7|154431.7|154526.8|154436.8|154528.8|154438.8|154521|154431|11
1654536690000|2022-06-06 17:31:30|154526.7|154436.7|154523.1|154433.1|154534.1|154444.1|154519.8|154429.8|26
1654536700000|2022-06-06 17:31:40|154522|154432|154472.6|154382.6|154529.7|154439.7|154456.2|154366.2|18
1654536710000|2022-06-06 17:31:50|154474.6|154384.6|154463.7|154373.7|154474.6|154384.6|154462.7|154372.7|29
1654536720000|2022-06-06 17:32:00|154463|154373|154476.9|154386.9|154477.5|154387.5|154462.4|154372.4|23
1654536730000|2022-06-06 17:32:10|154477.6|154387.6|154472.4|154382.4|154479.4|154389.4|154472.4|154382.4|24
1654536740000|2022-06-06 17:32:20|154472.6|154382.6|154476.6|154386.6|154479|154389|154472.6|154382.6|22
1654536750000|2022-06-06 17:32:30|154476.1|154386.1|154470.1|154380.1|154476.9|154386.9|154467.3|154377.3|23
1654536760000|2022-06-06 17:32:40|154470.4|154380.4|154470.2|154380.2|154476.8|154386.8|154464.5|154374.5|28
1654536770000|2022-06-06 17:32:50|154470|154380|154476.2|154386.2|154481|154391|154469.5|154379.5|27
1654536780000|2022-06-06 17:33:00|154475.6|154385.6|154479.8|154389.8|154487.9|154397.9|154475.6|154385.6|23
1654536790000|2022-06-06 17:33:10|154479.7|154389.7|154470.9|154380.9|154481.6|154391.6|154465.7|154375.7|28
1654536800000|2022-06-06 17:33:20|154471.2|154381.2|154465.2|154375.2|154475|154385|154465|154375|24
1654536810000|2022-06-06 17:33:30|154466.2|154376.2|154463.1|154373.1|154466.5|154376.5|154460.9|154370.9|21
1654536820000|2022-06-06 17:33:40|154463.5|154373.5|154467.2|154377.2|154467.3|154377.3|154461.3|154371.3|20
1654536830000|2022-06-06 17:33:50|154467.7|154377.7|154467.5|154377.5|154468.4|154378.4|154466.1|154376.1|15
1654536840000|2022-06-06 17:34:00|154468.7|154378.7|154463.9|154373.9|154469.2|154379.2|154461.6|154371.6|15
1654536850000|2022-06-06 17:34:10|154465.1|154375.1|154459.4|154369.4|154465.1|154375.1|154457.8|154367.8|9
1654536860000|2022-06-06 17:34:20|154459.5|154369.5|154464.6|154374.6|154464.6|154374.6|154457.8|154367.8|14
1654536870000|2022-06-06 17:34:30|154465.7|154375.7|154468.5|154378.5|154470.6|154380.6|154459.1|154369.1|15
1654536880000|2022-06-06 17:34:40|154467.7|154377.7|154468.6|154378.6|154468.6|154378.6|154467|154377|8
1654536890000|2022-06-06 17:34:50|154467.2|154377.2|154466.9|154376.9|154467.8|154377.8|154462.5|154372.5|12
1654536900000|2022-06-06 17:35:00|154469|154379|154471.6|154381.6|154474.1|154384.1|154465.5|154375.5|29
1654536910000|2022-06-06 17:35:10|154474.8|154384.8|154476.3|154386.3|154486.1|154396.1|154472.6|154382.6|27
1654536920000|2022-06-06 17:35:20|154479.8|154389.8|154476|154386|154480.3|154390.3|154473.3|154383.3|24
1654536930000|2022-06-06 17:35:30|154476.2|154386.2|154470.6|154380.6|154479.5|154389.5|154470.6|154380.6|23
1654536940000|2022-06-06 17:35:40|154473|154383|154470.2|154380.2|154478.5|154388.5|154462.7|154372.7|23
1654536950000|2022-06-06 17:35:50|154468.7|154378.7|154474.6|154384.6|154477.5|154387.5|154465|154375|25
1654536960000|2022-06-06 17:36:00|154474.7|154384.7|154470.3|154380.3|154479.4|154389.4|154462.2|154372.2|31
1654536970000|2022-06-06 17:36:10|154472.6|154382.6|154466.6|154376.6|154472.6|154382.6|154460.7|154370.7|26
1654536980000|2022-06-06 17:36:20|154465.4|154375.4|154462.9|154372.9|154468|154378|154461.9|154371.9|13
1654536990000|2022-06-06 17:36:30|154461.6|154371.6|154455.1|154365.1|154463.3|154373.3|154455.1|154365.1|15
1654537000000|2022-06-06 17:36:40|154459.4|154369.4|154462.4|154372.4|154462.4|154372.4|154454.4|154364.4|20
1654537010000|2022-06-06 17:36:50|154465|154375|154457.9|154367.9|154465|154375|154456.9|154366.9|15
1654537020000|2022-06-06 17:37:00|154457.5|154367.5|154455.9|154365.9|154458.1|154368.1|154455.9|154365.9|11
1654537030000|2022-06-06 17:37:10|154447.1|154357.1|154453.6|154363.6|154458|154368|154447.1|154357.1|17
1654537040000|2022-06-06 17:37:20|154456|154366|154392.3|154302.3|154468.4|154378.4|154392.3|154302.3|17
1654537050000|2022-06-06 17:37:30|154394.2|154304.2|154382.6|154292.6|154400.1|154310.1|154379.7|154289.7|31
1654537060000|2022-06-06 17:37:40|154383.5|154293.5|154349.9|154259.9|154393.3|154303.3|154343|154242|26
1654537070000|2022-06-06 17:37:50|154349|154259|154347.8|154257.8|154350.4|154260.4|154342.5|154252.5|24
1654537080000|2022-06-06 17:38:00|154346.7|154256.7|154348.3|154258.3|154349|154259|154346.1|154256.1|23
1654537090000|2022-06-06 17:38:10|154349|154259|154339.1|154249.1|154350.1|154260.1|154329.4|154239.4|28
1654537100000|2022-06-06 17:38:20|154337.3|154247.3|154337.2|154247.2|154340.4|154250.4|154333|154243|33
1654537110000|2022-06-06 17:38:30|154336.4|154246.4|154333.3|154243.3|154339.1|154249.1|154330.1|154240.1|30
1654537120000|2022-06-06 17:38:40|154334.5|154244.5|154274.9|154184.9|154334.5|154244.5|154266.7|154176.7|29
1654537130000|2022-06-06 17:38:50|154262.5|154172.5|154268.7|154178.7|154272.2|154182.2|154261.6|154171.6|35
1654537140000|2022-06-06 17:39:00|154268.6|154178.6|154270.7|154180.7|154281.2|154191.2|154266.8|154176.8|33
1654537150000|2022-06-06 17:39:10|154270.8|154180.8|154276.9|154186.9|154277.1|154187.1|154270.8|154180.8|30
1654537160000|2022-06-06 17:39:20|154286.5|154196.5|154283.6|154193.6|154289.2|154199.2|154283.6|154193.6|30
1654537170000|2022-06-06 17:39:30|154283.3|154193.3|154284.4|154194.4|154284.4|154194.4|154283.2|154193.2|22
1654537180000|2022-06-06 17:39:40|154285.3|154195.3|154283|154193|154287.3|154197.3|154282.7|154192.7|21
1654537190000|2022-06-06 17:39:50|154282.1|154192.1|154289.1|154199.1|154292.6|154202.6|154280.3|154190.3|33
1654537200000|2022-06-06 17:40:00|154281.6|154191.6|154281.1|154191.1|154282|154192|154277.3|154187.3|34
1654537210000|2022-06-06 17:40:10|154279.5|154189.5|154281.4|154191.4|154281.4|154191.4|154277.7|154187.7|28
1654537220000|2022-06-06 17:40:20|154280.8|154190.8|154281.9|154191.9|154285.8|154195.8|154279.5|154189.5|26
1654537230000|2022-06-06 17:40:30|154282.5|154192.5|154288.6|154198.6|154293.3|154203.3|154282.5|154192.5|26
1654537240000|2022-06-06 17:40:40|154288.8|154198.8|154286.2|154196.2|154288.8|154198.8|154285.5|154195.5|20
1654537250000|2022-06-06 17:40:50|154286.6|154196.6|154285|154195|154288.9|154198.9|154282.8|154192.8|22
1654537260000|2022-06-06 17:41:00|154285.5|154195.5|154279.9|154189.9|154286.2|154196.2|154276.4|154186.4|28
1654537270000|2022-06-06 17:41:10|154277.1|154187.1|154271.6|154181.6|154280.9|154190.9|154264.5|154174.5|34
1654537280000|2022-06-06 17:41:20|154272.9|154182.9|154266.1|154176.1|154274.3|154184.3|154266.1|154176.1|26
1654537290000|2022-06-06 17:41:30|154266.8|154176.8|154264.3|154174.3|154266.8|154176.8|154263.7|154173.7|20
1654537300000|2022-06-06 17:41:40|154265|154175|154269.1|154179.1|154272.2|154182.2|154265|154175|21
1654537310000|2022-06-06 17:41:50|154269.8|154179.8|154275.2|154185.2|154275.2|154185.2|154268.8|154178.8|11
1654537320000|2022-06-06 17:42:00|154275.4|154185.4|154272.7|154182.7|154275.4|154185.4|154265.2|154175.2|21
1654537330000|2022-06-06 17:42:10|154276.1|154186.1|154271.2|154181.2|154276.1|154186.1|154270.4|154180.4|22
1654537340000|2022-06-06 17:42:20|154271.1|154181.1|154273.7|154183.7|154273.7|154183.7|154268.2|154178.2|15
1654537350000|2022-06-06 17:42:30|154274|154184|154270.1|154180.1|154274.6|154184.6|154270.1|154180.1|18
1654537360000|2022-06-06 17:42:40|154266.2|154176.2|154270.5|154180.5|154271.1|154181.1|154266.2|154176.2|24
1654537370000|2022-06-06 17:42:50|154270.7|154180.7|154281.9|154191.9|154282.9|154192.9|154270.5|154180.5|27
1654537380000|2022-06-06 17:43:00|154280.9|154190.9|154273.2|154183.2|154281.7|154191.7|154269.7|154179.7|24
1654537390000|2022-06-06 17:43:10|154273.7|154183.7|154273.2|154183.2|154274.4|154184.4|154273.2|154183.2|10
1654537400000|2022-06-06 17:43:20|154273.7|154183.7|154270.6|154180.6|154275.1|154185.1|154269|154179|25
1654537410000|2022-06-06 17:43:30|154271.5|154181.5|154274.2|154184.2|154276.6|154186.6|154268.7|154178.7|16
1654537420000|2022-06-06 17:43:40|154274|154184|154272.5|154182.5|154275.1|154185.1|154271.2|154181.2|15
1654537430000|2022-06-06 17:43:50|154273.9|154183.9|154281.7|154191.7|154281.7|154191.7|154273.9|154183.9|16
1654537440000|2022-06-06 17:44:00|154284.5|154194.5|154280.4|154190.4|154284.5|154194.5|154279.4|154189.4|13
1654537450000|2022-06-06 17:44:10|154278.6|154188.6|154274.9|154184.9|154281.3|154191.3|154274.9|154184.9|12
1654537460000|2022-06-06 17:44:20|154274.6|154184.6|154278|154188|154285.3|154195.3|154273|154183|21
1654537470000|2022-06-06 17:44:30|154280.1|154190.1|154283.1|154193.1|154283.1|154193.1|154280.1|154190.1|25
1654537480000|2022-06-06 17:44:40|154281.6|154191.6|154279.1|154189.1|154283.6|154193.6|154279.1|154189.1|17
1654537490000|2022-06-06 17:44:50|154278.9|154188.9|154285.4|154195.4|154287.5|154197.5|154278.9|154188.9|13
1654537500000|2022-06-06 17:45:00|154280.8|154190.8|154278.6|154188.6|154284.7|154194.7|154276.6|154186.6|20
1654537510000|2022-06-06 17:45:10|154278.8|154188.8|154269.4|154179.4|154278.8|154188.8|154266.5|154176.5|17
1654537520000|2022-06-06 17:45:20|154268.6|154178.6|154272.3|154182.3|154272.3|154182.3|154268.6|154178.6|10
1654537530000|2022-06-06 17:45:30|154271|154181|154280.5|154190.5|154281.1|154191.1|154260.8|154170.8|23
1654537540000|2022-06-06 17:45:40|154279.3|154189.3|154278.2|154188.2|154280.6|154190.6|154273.1|154183.1|17
1654537550000|2022-06-06 17:45:50|154278.7|154188.7|154276.7|154186.7|154279.9|154189.9|154275.7|154185.7|18
1654537560000|2022-06-06 17:46:00|154277.9|154187.9|154276.6|154186.6|154280|154190|154275.7|154185.7|20
1654537570000|2022-06-06 17:46:10|154276.1|154186.1|154279.1|154189.1|154281.4|154191.4|154273.7|154183.7|20
1654537580000|2022-06-06 17:46:20|154286.1|154196.1|154279.2|154189.2|154291.3|154201.3|154278.4|154188.4|20
1654537590000|2022-06-06 17:46:30|154280.1|154190.1|154275.6|154185.6|154282.9|154192.9|154275.6|154185.6|15
1654537600000|2022-06-06 17:46:40|154275.3|154185.3|154277.7|154187.7|154279.8|154189.8|154275|154185|14
1654537610000|2022-06-06 17:46:50|154277.3|154187.3|154285.1|154195.1|154285.4|154195.4|154272.6|154182.6|16
1654537620000|2022-06-06 17:47:00|154286.6|154196.6|154287.2|154197.2|154288.2|154198.2|154284|154194|21
1654537630000|2022-06-06 17:47:10|154288.8|154198.8|154282.5|154192.5|154289|154199|154280.7|154190.7|11
1654537640000|2022-06-06 17:47:20|154280.1|154190.1|154287.9|154197.9|154290.4|154200.4|154277.2|154187.2|17
1654537650000|2022-06-06 17:47:30|154287.2|154197.2|154285.7|154195.7|154295.1|154205.1|154284.7|154194.7|16
1654537660000|2022-06-06 17:47:40|154286.6|154196.6|154286|154196|154288.5|154198.5|154282.9|154192.9|21
1654537670000|2022-06-06 17:47:50|154287|154197|154292|154202|154294.4|154204.4|154287|154197|27
1654537680000|2022-06-06 17:48:00|154290.6|154200.6|154291.6|154201.6|154292.9|154202.9|154289.9|154199.9|24
1654537690000|2022-06-06 17:48:10|154291.7|154201.7|154297.5|154207.5|154305.4|154215.4|154291.4|154201.4|26
1654537700000|2022-06-06 17:48:20|154301.8|154211.8|154305.2|154215.2|154308.1|154218.1|154293.9|154203.9|38
1654537710000|2022-06-06 17:48:30|154305.1|154215.1|154349.3|154259.3|154353.9|154263.9|154303|154213|31
1654537720000|2022-06-06 17:48:40|154349.4|154259.4|154353.4|154263.4|154354.6|154264.6|154348.8|154258.8|25
1654537730000|2022-06-06 17:48:50|154353.6|154263.6|154354.4|154264.4|154354.5|154264.5|154353.2|154263.2|16
1654537740000|2022-06-06 17:49:00|154354.7|154264.7|154351.2|154261.2|154355.1|154265.1|154350.2|154260.2|20
1654537750000|2022-06-06 17:49:10|154351.5|154261.5|154351.4|154261.4|154352|154262|154350.5|154260.5|8
1654537760000|2022-06-06 17:49:20|154352.9|154262.9|154352.7|154262.7|154353|154263|154351.1|154261.1|13
1654537770000|2022-06-06 17:49:30|154353|154263|154351.2|154261.2|154353|154263|154350|154260|13
1654537780000|2022-06-06 17:49:40|154351.4|154261.4|154349.7|154259.7|154352.5|154262.5|154346.7|154256.7|11
1654537790000|2022-06-06 17:49:50|154348.7|154258.7|154350.1|154260.1|154350.7|154260.7|154348.5|154258.5|9
1654537800000|2022-06-06 17:50:00|154349.9|154259.9|154350.9|154260.9|154351.8|154261.8|154349.6|154259.6|14
1654537810000|2022-06-06 17:50:10|154350.3|154260.3|154350.2|154260.2|154350.8|154260.8|154349.7|154259.7|15
1654537820000|2022-06-06 17:50:20|154350.1|154260.1|154350.1|154260.1|154352.3|154262.3|154349|154259|16
1654537830000|2022-06-06 17:50:30|154349.9|154259.9|154349.8|154259.8|154353|154263|154349.6|154259.6|16
1654537840000|2022-06-06 17:50:40|154350|154260|154348.2|154258.2|154350|154260|154347.2|154257.2|10
1654537850000|2022-06-06 17:50:50|154348.6|154258.6|154344.1|154254.1|154350.8|154260.8|154342.7|154252.7|13
1654537860000|2022-06-06 17:51:00|154344|154254|154348.6|154258.6|154349.1|154259.1|154344|154254|22
1654537870000|2022-06-06 17:51:10|154350.9|154260.9|154353.5|154263.5|154354|154264|154349.9|154259.9|25
1654537880000|2022-06-06 17:51:20|154353.4|154263.4|154353.7|154263.7|154353.8|154263.8|154352|154262|13
1654537890000|2022-06-06 17:51:30|154353.8|154263.8|154354.6|154264.6|154355.1|154265.1|154353.8|154263.8|13
1654537900000|2022-06-06 17:51:40|154354.1|154264.1|154352.6|154262.6|154354.2|154264.2|154352.4|154262.4|16
1654537910000|2022-06-06 17:51:50|154352.4|154262.4|154352.8|154262.8|154354.5|154264.5|154350.8|154260.8|24
1654537920000|2022-06-06 17:52:00|154353.1|154263.1|154354|154264|154355.9|154265.9|154351.1|154261.1|22
1654537930000|2022-06-06 17:52:10|154352.1|154262.1|154351.6|154261.6|154354.5|154264.5|154349.5|154259.5|18
1654537940000|2022-06-06 17:52:20|154351.8|154261.8|154352.4|154262.4|154357.9|154267.9|154344.6|154254.6|26
1654537950000|2022-06-06 17:52:30|154352.8|154262.8|154351.9|154261.9|154358.3|154268.3|154349.6|154259.6|26
1654537960000|2022-06-06 17:52:40|154356.4|154266.4|154355.7|154265.7|154356.7|154266.7|154350.6|154260.6|30
1654537970000|2022-06-06 17:52:50|154358.1|154268.1|154358.4|154268.4|154359.1|154269.1|154356.2|154266.2|28
1654537980000|2022-06-06 17:53:00|154358.7|154268.7|154358.1|154268.1|154360.1|154270.1|154356.8|154266.8|28
1654537990000|2022-06-06 17:53:10|154356.4|154266.4|154359.5|154269.5|154369.7|154279.7|154356.1|154266.1|19
1654538000000|2022-06-06 17:53:20|154357.8|154267.8|154377|154287|154385.3|154295.3|154357.7|154267.7|29
1654538010000|2022-06-06 17:53:30|154381.1|154291.1|154383|154293|154384.1|154294.1|154365.7|154275.7|31
1654538020000|2022-06-06 17:53:40|154378.1|154288.1|154380.7|154290.7|154380.7|154290.7|154362|154272|30
1654538030000|2022-06-06 17:53:50|154380.5|154290.5|154380.4|154290.4|154381.6|154291.6|154361.9|154271.9|22
1654538040000|2022-06-06 17:54:00|154380|154290|154380.2|154290.2|154382.4|154292.4|154364.5|154274.5|23
1654538050000|2022-06-06 17:54:10|154373.3|154283.3|154382.3|154292.3|154383|154293|154368.3|154278.3|20
1654538060000|2022-06-06 17:54:20|154381.8|154291.8|154382.1|154292.1|154383.8|154293.8|154381.5|154291.5|21
1654538070000|2022-06-06 17:54:30|154382.7|154292.7|154381.9|154291.9|154383.6|154293.6|154381.9|154291.9|15
1654538080000|2022-06-06 17:54:40|154380.9|154290.9|154378.5|154288.5|154381.4|154291.4|154378.4|154288.4|19
1654538090000|2022-06-06 17:54:50|154378.4|154288.4|154378.5|154288.5|154378.6|154288.6|154375.3|154285.3|23
1654538100000|2022-06-06 17:55:00|154378.2|154288.2|154371.8|154281.8|154378.2|154288.2|154371.8|154281.8|22
1654538110000|2022-06-06 17:55:10|154371.6|154281.6|154376|154286|154380.4|154290.4|154370.8|154280.8|27
1654538120000|2022-06-06 17:55:20|154375.7|154285.7|154368.9|154278.9|154377.6|154287.6|154353|154263|23
1654538130000|2022-06-06 17:55:30|154360.9|154270.9|154362.8|154272.8|154378.4|154288.4|154356.8|154266.8|36
1654538140000|2022-06-06 17:55:40|154360.8|154270.8|154365|154275|154365|154275|154358.2|154268.2|34
1654538150000|2022-06-06 17:55:50|154364|154274|154371|154281|154378.3|154288.3|154357|154267|39
1654538160000|2022-06-06 17:56:00|154362.3|154272.3|154383.1|154293.1|154383.1|154293.1|154360.2|154270.2|35
1654538170000|2022-06-06 17:56:10|154364.8|154274.8|154377.4|154287.4|154381.4|154291.4|154357.6|154267.6|27
1654538180000|2022-06-06 17:56:20|154377.8|154287.8|154362.2|154272.2|154377.8|154287.8|154360.9|154270.9|22
1654538190000|2022-06-06 17:56:30|154362.8|154272.8|154364.3|154274.3|154367|154277|154362.8|154272.8|28
1654538200000|2022-06-06 17:56:40|154364.4|154274.4|154358|154268|154364.4|154274.4|154358|154268|15
1654538210000|2022-06-06 17:56:50|154358.6|154268.6|154363|154273|154363|154273|154358.6|154268.6|17
1654538220000|2022-06-06 17:57:00|154362.9|154272.9|154362.4|154272.4|154363.2|154273.2|154359.8|154269.8|27
1654538230000|2022-06-06 17:57:10|154361.7|154271.7|154356.2|154266.2|154361.8|154271.8|154356.2|154266.2|19
1654538240000|2022-06-06 17:57:20|154356.8|154266.8|154367.9|154277.9|154368.4|154278.4|154355.8|154265.8|30
1654538250000|2022-06-06 17:57:30|154367.7|154277.7|154398.3|154308.3|154399|154309|154360.4|154270.4|35
1654538260000|2022-06-06 17:57:40|154402.7|154312.7|154422|154332|154425.9|154335.9|154400.2|154310.2|38
1654538270000|2022-06-06 17:57:50|154421.6|154331.6|154418.8|154328.8|154433.1|154343.1|154417.3|154327.3|36
1654538280000|2022-06-06 17:58:00|154416.9|154326.9|154422.2|154332.2|154435.3|154345.3|154416.1|154326.1|35
1654538290000|2022-06-06 17:58:10|154423.3|154333.3|154430.7|154340.7|154432.7|154342.7|154415.9|154325.9|34
1654538300000|2022-06-06 17:58:20|154428.1|154338.1|154422.9|154332.9|154431.2|154341.2|154420.8|154330.8|29
1654538310000|2022-06-06 17:58:30|154422.3|154332.3|154419.2|154329.2|154423.7|154333.7|154419.1|154329.1|27
1654538320000|2022-06-06 17:58:40|154419.3|154329.3|154416|154326|154421|154331|154411.7|154321.7|23
1654538330000|2022-06-06 17:58:50|154416.4|154326.4|154415.7|154325.7|154419.4|154329.4|154413.4|154323.4|16
1654538340000|2022-06-06 17:59:00|154415.1|154325.1|154415|154325|154417.1|154327.1|154411.3|154321.3|16
1654538350000|2022-06-06 17:59:10|154415.1|154325.1|154426|154336|154426.9|154336.9|154415.1|154325.1|27
1654538360000|2022-06-06 17:59:20|154423.5|154333.5|154416.1|154326.1|154430|154340|154393.1|154303.1|34
1654538370000|2022-06-06 17:59:30|154399.3|154309.3|154421.9|154331.9|154435.2|154345.2|154399.3|154309.3|38
1654538380000|2022-06-06 17:59:40|154422.4|154332.4|154431.3|154341.3|154436.2|154346.2|154422.4|154332.4|29
1654538390000|2022-06-06 17:59:50|154418.7|154328.7|154384.5|154294.5|154436.1|154346.1|154384.5|154294.5|33
1654538400000|2022-06-06 18:00:00|154382.4|154292.4|154336.9|154246.9|154382.4|154292.4|154315.9|154225.9|32
1654538410000|2022-06-06 18:00:10|154329.4|154239.4|154329.5|154239.5|154340.7|154250.7|154329.4|154239.4|32
1654538420000|2022-06-06 18:00:20|154331.3|154241.3|154329.9|154239.9|154338.2|154248.2|154328|154238|16
1654538430000|2022-06-06 18:00:30|154331.8|154241.8|154348.4|154258.4|154348.4|154258.4|154331.8|154241.8|31
1654538440000|2022-06-06 18:00:40|154352.6|154262.6|154350.6|154260.6|154353.9|154263.9|154349.9|154259.9|30
1654538450000|2022-06-06 18:00:50|154351.2|154261.2|154350.8|154260.8|154354|154264|154349|154259|24
1654538460000|2022-06-06 18:01:00|154350.7|154260.7|154349.1|154259.1|154351.3|154261.3|154348.3|154258.3|27
1654538470000|2022-06-06 18:01:10|154344.2|154254.2|154341.7|154251.7|154347.3|154257.3|154339.9|154249.9|30
1654538480000|2022-06-06 18:01:20|154342.4|154252.4|154338.6|154248.6|154348.7|154258.7|154338.6|154248.6|23
1654538490000|2022-06-06 18:01:30|154340.3|154250.3|154342.8|154252.8|154348|154258|154340|154250|23
1654538500000|2022-06-06 18:01:40|154342.9|154252.9|154346.2|154256.2|154350|154260|154339.5|154249.5|32
1654538510000|2022-06-06 18:01:50|154350|154260|154344.8|154254.8|154351|154261|154344.8|154254.8|23
1654538520000|2022-06-06 18:02:00|154345.1|154255.1|154344.1|154254.1|154345.1|154255.1|154342.1|154252.1|21
1654538530000|2022-06-06 18:02:10|154343.8|154253.8|154346.5|154256.5|154347.8|154257.8|154340.6|154250.6|14
1654538540000|2022-06-06 18:02:20|154341.4|154251.4|154342.2|154252.2|154342.3|154252.3|154340.8|154250.8|14
1654538550000|2022-06-06 18:02:30|154346.3|154256.3|154345.4|154255.4|154351.7|154261.7|154345.1|154255.1|27
1654538560000|2022-06-06 18:02:40|154346.9|154256.9|154349.1|154259.1|154349.1|154259.1|154346|154256|14
1654538570000|2022-06-06 18:02:50|154349.2|154259.2|154349.4|154259.4|154349.7|154259.7|154347.8|154257.8|12
1654538580000|2022-06-06 18:03:00|154350|154260|154341.9|154251.9|154350|154260|154341.9|154251.9|13
1654538590000|2022-06-06 18:03:10|154342|154252|154346.8|154256.8|154347.3|154257.3|154342|154252|15
1654538600000|2022-06-06 18:03:20|154347.3|154257.3|154347.3|154257.3|154347.6|154257.6|154346.7|154256.7|4
1654538610000|2022-06-06 18:03:30|154348.2|154258.2|154351.3|154261.3|154353.4|154263.4|154347.4|154257.4|10
1654538620000|2022-06-06 18:03:40|154352.2|154262.2|154347.4|154257.4|154352.2|154262.2|154342|154252|11
1654538630000|2022-06-06 18:03:50|154346.7|154256.7|154346.7|154256.7|154347.5|154257.5|154346.7|154256.7|6
1654538640000|2022-06-06 18:04:00|154347.2|154257.2|154348.3|154258.3|154349|154259|154334.2|154244.2|15
1654538650000|2022-06-06 18:04:10|154349|154259|154353.3|154263.3|154353.8|154263.8|154348.3|154258.3|11
1654538660000|2022-06-06 18:04:20|154352.2|154262.2|154348.7|154258.7|154352.2|154262.2|154341.9|154251.9|16
1654538670000|2022-06-06 18:04:30|154348.9|154258.9|154343.8|154253.8|154348.9|154258.9|154342.8|154252.8|19
1654538680000|2022-06-06 18:04:40|154344.1|154254.1|154346.7|154256.7|154348.6|154258.6|154340.2|154250.2|23
1654538690000|2022-06-06 18:04:50|154347.1|154257.1|154346.8|154256.8|154349.7|154259.7|154344.6|154254.6|22
1654538700000|2022-06-06 18:05:00|154347.2|154257.2|154349.6|154259.6|154349.6|154259.6|154345.6|154255.6|15
1654538710000|2022-06-06 18:05:10|154349.7|154259.7|154346.9|154256.9|154350|154260|154346.9|154256.9|11
1654538720000|2022-06-06 18:05:20|154345.9|154255.9|154344.7|154254.7|154348.8|154258.8|154343.8|154253.8|19
1654538730000|2022-06-06 18:05:30|154345.1|154255.1|154346.6|154256.6|154347|154257|154341.7|154251.7|13
1654538740000|2022-06-06 18:05:40|154346.3|154256.3|154340.9|154250.9|154348.2|154258.2|154340.9|154250.9|17
1654538750000|2022-06-06 18:05:50|154341|154251|154342.1|154252.1|154342.8|154252.8|154341|154251|21
1654538760000|2022-06-06 18:06:00|154340.3|154250.3|154339.4|154249.4|154343.9|154253.9|154338.2|154248.2|18
1654538770000|2022-06-06 18:06:10|154343.8|154253.8|154370.4|154280.4|154370.4|154280.4|154343.8|154253.8|34
1654538780000|2022-06-06 18:06:20|154368.6|154278.6|154369.6|154279.6|154371.6|154281.6|154358.7|154268.7|37
1654538790000|2022-06-06 18:06:30|154369.2|154279.2|154370.2|154280.2|154371.6|154281.6|154363|154273|19
1654538800000|2022-06-06 18:06:40|154370.3|154280.3|154358.6|154268.6|154372|154282|154358.6|154268.6|28
1654538810000|2022-06-06 18:06:50|154358|154268|154366.2|154276.2|154371.4|154281.4|154358|154268|28
1654538820000|2022-06-06 18:07:00|154366.5|154276.5|154378.8|154288.8|154385.2|154295.2|154364.6|154274.6|32
1654538830000|2022-06-06 18:07:10|154378|154288|154380|154290|154382.4|154292.4|154365.4|154275.4|27
1654538840000|2022-06-06 18:07:20|154379.3|154289.3|154378.5|154288.5|154381|154291|154377.1|154287.1|16
1654538850000|2022-06-06 18:07:30|154378.3|154288.3|154376.8|154286.8|154379.2|154289.2|154376.8|154286.8|9
1654538860000|2022-06-06 18:07:40|154376|154286|154372.2|154282.2|154378|154288|154361.7|154271.7|15
1654538870000|2022-06-06 18:07:50|154372.6|154282.6|154371.5|154281.5|154381.4|154291.4|154362.9|154272.9|35
1654538880000|2022-06-06 18:08:00|154371.4|154281.4|154395.6|154305.6|154397.9|154307.9|154367|154277|33
1654538890000|2022-06-06 18:08:10|154396.6|154306.6|154396.4|154306.4|154399.3|154309.3|154394.9|154304.9|16
1654538900000|2022-06-06 18:08:20|154396.7|154306.7|154392.6|154302.6|154397.8|154307.8|154389|154299|22
1654538910000|2022-06-06 18:08:30|154392.2|154302.2|154398.2|154308.2|154399.5|154309.5|154389.8|154299.8|20
1654538920000|2022-06-06 18:08:40|154398.7|154308.7|154397.2|154307.2|154399.8|154309.8|154391.4|154301.4|18
1654538930000|2022-06-06 18:08:50|154397.4|154307.4|154396.2|154306.2|154397.4|154307.4|154382.5|154292.5|25
1654538940000|2022-06-06 18:09:00|154393.9|154303.9|154396.5|154306.5|154397.4|154307.4|154382.1|154292.1|18
1654538950000|2022-06-06 18:09:10|154395|154305|154391.6|154301.6|154395.5|154305.5|154390.8|154300.8|13
1654538960000|2022-06-06 18:09:20|154387.5|154297.5|154390.7|154300.7|154391.5|154301.5|154385|154295|21
1654538970000|2022-06-06 18:09:30|154394.2|154304.2|154389.4|154299.4|154394.2|154304.2|154389.4|154299.4|14
1654538980000|2022-06-06 18:09:40|154386.9|154296.9|154391.9|154301.9|154391.9|154301.9|154386.9|154296.9|6
1654538990000|2022-06-06 18:09:50|154391.2|154301.2|154397.9|154307.9|154397.9|154307.9|154390.2|154300.2|21
1654539000000|2022-06-06 18:10:00|154396.2|154306.2|154396.9|154306.9|154399.1|154309.1|154395.8|154305.8|16
1654539010000|2022-06-06 18:10:10|154397.7|154307.7|154398.6|154308.6|154399.4|154309.4|154396.6|154306.6|16
1654539020000|2022-06-06 18:10:20|154397.5|154307.5|154396.3|154306.3|154399.8|154309.8|154396.3|154306.3|8
1654539030000|2022-06-06 18:10:30|154395|154305|154397.5|154307.5|154398.8|154308.8|154395|154305|8
1654539040000|2022-06-06 18:10:40|154397.3|154307.3|154398.6|154308.6|154398.8|154308.8|154396.6|154306.6|7
1654539050000|2022-06-06 18:10:50|154398.4|154308.4|154395.6|154305.6|154398.4|154308.4|154395.5|154305.5|10
1654539060000|2022-06-06 18:11:00|154400.2|154310.2|154404.9|154314.9|154407.5|154317.5|154394.4|154304.4|14
1654539070000|2022-06-06 18:11:10|154401.6|154311.6|154439.4|154349.4|154442.5|154352.5|154399.3|154309.3|28
1654539080000|2022-06-06 18:11:20|154440.9|154350.9|154423.8|154333.8|154442.5|154352.5|154423.6|154333.6|31
1654539090000|2022-06-06 18:11:30|154424|154334|154418.7|154328.7|154429.6|154339.6|154418.7|154328.7|28
1654539100000|2022-06-06 18:11:40|154423.4|154333.4|154423.3|154333.3|154426.7|154336.7|154419.1|154329.1|29
1654539110000|2022-06-06 18:11:50|154423|154333|154427|154337|154428.1|154338.1|154423|154333|22
1654539120000|2022-06-06 18:12:00|154427.9|154337.9|154426.2|154336.2|154428.2|154338.2|154426.2|154336.2|13
1654539130000|2022-06-06 18:12:10|154427.2|154337.2|154432.4|154342.4|154432.4|154342.4|154426.6|154336.6|14
1654539140000|2022-06-06 18:12:20|154432.3|154342.3|154431.1|154341.1|154432.5|154342.5|154427.9|154337.9|16
1654539150000|2022-06-06 18:12:30|154430.9|154340.9|154431.3|154341.3|154431.7|154341.7|154430.9|154340.9|7
1654539160000|2022-06-06 18:12:40|154430.3|154340.3|154429.8|154339.8|154433.7|154343.7|154429.8|154339.8|13
1654539170000|2022-06-06 18:12:50|154430|154340|154439.7|154349.7|154439.7|154349.7|154429.8|154339.8|25
1654539180000|2022-06-06 18:13:00|154446.7|154356.7|154461.8|154371.8|154462.3|154372.3|154442.1|154352.1|28
1654539190000|2022-06-06 18:13:10|154462.4|154372.4|154464.8|154374.8|154465.3|154375.3|154462.1|154372.1|19
1654539200000|2022-06-06 18:13:20|154465.1|154375.1|154465.9|154375.9|154466.8|154376.8|154464.6|154374.6|13
1654539210000|2022-06-06 18:13:30|154464.7|154374.7|154464.3|154374.3|154464.7|154374.7|154463.9|154373.9|5
1654539220000|2022-06-06 18:13:40|154464.9|154374.9|154464.8|154374.8|154465.8|154375.8|154464.2|154374.2|15
1654539230000|2022-06-06 18:13:50|154465.5|154375.5|154464.9|154374.9|154465.5|154375.5|154463.2|154373.2|17
1654539240000|2022-06-06 18:14:00|154464.7|154374.7|154461.2|154371.2|154465.2|154375.2|154459.4|154369.4|20
1654539250000|2022-06-06 18:14:10|154461.5|154371.5|154462.5|154372.5|154462.5|154372.5|154458|154368|12
1654539260000|2022-06-06 18:14:20|154462.2|154372.2|154461.6|154371.6|154462.5|154372.5|154458.3|154368.3|10
1654539270000|2022-06-06 18:14:30|154461.2|154371.2|154464.3|154374.3|154464.3|154374.3|154458.3|154368.3|11
1654539280000|2022-06-06 18:14:40|154464.2|154374.2|154459.3|154369.3|154464.3|154374.3|154452.7|154362.7|17
1654539290000|2022-06-06 18:14:50|154459.1|154369.1|154459.5|154369.5|154459.6|154369.6|154456.8|154366.8|15
1654539300000|2022-06-06 18:15:00|154459.6|154369.6|154464.6|154374.6|154466.9|154376.9|154458.3|154368.3|17
1654539310000|2022-06-06 18:15:10|154464.3|154374.3|154467.5|154377.5|154469.9|154379.9|154463.4|154373.4|30
1654539320000|2022-06-06 18:15:20|154468|154378|154466.6|154376.6|154468.4|154378.4|154452.8|154362.8|23
1654539330000|2022-06-06 18:15:30|154466.5|154376.5|154465.9|154375.9|154468|154378|154463|154373|15
1654539340000|2022-06-06 18:15:40|154465.3|154375.3|154466.3|154376.3|154468|154378|154465|154375|15
1654539350000|2022-06-06 18:15:50|154465.7|154375.7|154465.1|154375.1|154466|154376|154463.8|154373.8|10
1654539360000|2022-06-06 18:16:00|154464.3|154374.3|154475.7|154385.7|154476.2|154386.2|154464.3|154374.3|19
1654539370000|2022-06-06 18:16:10|154475.6|154385.6|154476.3|154386.3|154477.3|154387.3|154475.3|154385.3|15
1654539380000|2022-06-06 18:16:20|154475.8|154385.8|154476.6|154386.6|154476.6|154386.6|154472.8|154382.8|15
1654539390000|2022-06-06 18:16:30|154477.5|154387.5|154472.5|154382.5|154477.5|154387.5|154472.5|154382.5|12
1654539400000|2022-06-06 18:16:40|154473.7|154383.7|154476.6|154386.6|154477.5|154387.5|154472.9|154382.9|17
1654539410000|2022-06-06 18:16:50|154476.4|154386.4|154478.5|154388.5|154478.5|154388.5|154475.8|154385.8|8
1654539420000|2022-06-06 18:17:00|154476.9|154386.9|154479.2|154389.2|154482.7|154392.7|154475.3|154385.3|16
1654539430000|2022-06-06 18:17:10|154478.5|154388.5|154479.2|154389.2|154479.3|154389.3|154477.8|154387.8|12
1654539440000|2022-06-06 18:17:20|154478.9|154388.9|154479.9|154389.9|154480.3|154390.3|154478.9|154388.9|4
1654539450000|2022-06-06 18:17:30|154479.4|154389.4|154477.2|154387.2|154479.7|154389.7|154475.5|154385.5|7
1654539460000|2022-06-06 18:17:40|154477.7|154387.7|154481|154391|154481|154391|154477.7|154387.7|2
1654539470000|2022-06-06 18:17:50|154483.3|154393.3|154476.7|154386.7|154483.3|154393.3|154475.5|154385.5|9
1654539480000|2022-06-06 18:18:00|154476.4|154386.4|154478.9|154388.9|154478.9|154388.9|154476.4|154386.4|7
1654539490000|2022-06-06 18:18:10|154478.3|154388.3|154473.8|154383.8|154481.8|154391.8|154473.8|154383.8|12
1654539500000|2022-06-06 18:18:20|154475.3|154385.3|154473.8|154383.8|154475.7|154385.7|154471.9|154381.9|10
1654539510000|2022-06-06 18:18:30|154475.3|154385.3|154481.2|154391.2|154481.3|154391.3|154473.8|154383.8|13
1654539520000|2022-06-06 18:18:40|154481.4|154391.4|154480.5|154390.5|154481.4|154391.4|154473.7|154383.7|12
1654539530000|2022-06-06 18:18:50|154482.3|154392.3|154481.9|154391.9|154482.3|154392.3|154481.9|154391.9|2
1654539540000|2022-06-06 18:19:00|154481.6|154391.6|154479|154389|154481.6|154391.6|154478.8|154388.8|7
1654539550000|2022-06-06 18:19:10|154479.8|154389.8|154482.6|154392.6|154483|154393|154479.8|154389.8|13
1654539560000|2022-06-06 18:19:20|154482.7|154392.7|154482.7|154392.7|154482.7|154392.7|154481.3|154391.3|6
1654539570000|2022-06-06 18:19:30|154482.4|154392.4|154476.5|154386.5|154482.4|154392.4|154473.6|154383.6|11
1654539580000|2022-06-06 18:19:40|154477.4|154387.4|154480.7|154390.7|154481.3|154391.3|154476.9|154386.9|12
1654539590000|2022-06-06 18:19:50|154480|154390|154481|154391|154481|154391|154480|154390|5
1654539600000|2022-06-06 18:20:00|154481.8|154391.8|154477.3|154387.3|154481.8|154391.8|154473.8|154383.8|15
1654539610000|2022-06-06 18:20:10|154478.2|154388.2|154482.2|154392.2|154482.2|154392.2|154477.9|154387.9|13
1654539620000|2022-06-06 18:20:20|154483.2|154393.2|154480.4|154390.4|154483.2|154393.2|154475.7|154385.7|13
1654539630000|2022-06-06 18:20:30|154480.3|154390.3|154481.6|154391.6|154481.8|154391.8|154478.5|154388.5|9
1654539640000|2022-06-06 18:20:40|154482.8|154392.8|154477.5|154387.5|154483.7|154393.7|154475.5|154385.5|11
1654539650000|2022-06-06 18:20:50|154477|154387|154480.8|154390.8|154481|154391|154474.5|154384.5|12
1654539660000|2022-06-06 18:21:00|154481.1|154391.1|154479.3|154389.3|154481.1|154391.1|154472.7|154382.7|19
1654539670000|2022-06-06 18:21:10|154479.8|154389.8|154481.1|154391.1|154481.1|154391.1|154479.3|154389.3|17
1654539680000|2022-06-06 18:21:20|154481|154391|154486.1|154396.1|154487.8|154397.8|154475.9|154385.9|28
1654539690000|2022-06-06 18:21:30|154485.1|154395.1|154483.6|154393.6|154485.1|154395.1|154482.9|154392.9|16
1654539700000|2022-06-06 18:21:40|154484.3|154394.3|154482.1|154392.1|154484.3|154394.3|154475.6|154385.6|15
1654539710000|2022-06-06 18:21:50|154481.7|154391.7|154480.4|154390.4|154481.7|154391.7|154479.5|154389.5|11
1654539720000|2022-06-06 18:22:00|154480.8|154390.8|154486.4|154396.4|154486.5|154396.5|154480.8|154390.8|6
1654539730000|2022-06-06 18:22:10|154486.3|154396.3|154483.7|154393.7|154486.3|154396.3|154478.7|154388.7|12
1654539740000|2022-06-06 18:22:20|154484.6|154394.6|154483.7|154393.7|154484.6|154394.6|154481|154391|16
1654539750000|2022-06-06 18:22:30|154483|154393|154477.5|154387.5|154483|154393|154472.1|154382.1|14
1654539760000|2022-06-06 18:22:40|154477.4|154387.4|154478.4|154388.4|154479.3|154389.3|154477.4|154387.4|5
1654539770000|2022-06-06 18:22:50|154478|154388|154485.6|154395.6|154485.6|154395.6|154477.1|154387.1|9
1654539780000|2022-06-06 18:23:00|154485.4|154395.4|154488.3|154398.3|154489.8|154399.8|154477.6|154387.6|25
1654539790000|2022-06-06 18:23:10|154485.3|154395.3|154482.3|154392.3|154488.6|154398.6|154479|154389|17
1654539800000|2022-06-06 18:23:20|154483.3|154393.3|154487.2|154397.2|154487.8|154397.8|154483.3|154393.3|26
1654539810000|2022-06-06 18:23:30|154488.5|154398.5|154488.3|154398.3|154489.2|154399.2|154485.2|154395.2|16
1654539820000|2022-06-06 18:23:40|154489.5|154399.5|154484.1|154394.1|154489.5|154399.5|154478.8|154388.8|15
1654539830000|2022-06-06 18:23:50|154487.2|154397.2|154488.4|154398.4|154488.5|154398.5|154486.5|154396.5|7
1654539840000|2022-06-06 18:24:00|154478.1|154388.1|154512.7|154422.7|154515.8|154425.8|154478.1|154388.1|30
1654539850000|2022-06-06 18:24:10|154513.2|154423.2|154511.6|154421.6|154513.7|154423.7|154509.9|154419.9|24
1654539860000|2022-06-06 18:24:20|154511.3|154421.3|154510.1|154420.1|154512.1|154422.1|154506.3|154416.3|15
1654539870000|2022-06-06 18:24:30|154509.9|154419.9|154507|154417|154510.8|154420.8|154506.5|154416.5|13
1654539880000|2022-06-06 18:24:40|154507.1|154417.1|154512.1|154422.1|154512.2|154422.2|154507.1|154417.1|11
1654539890000|2022-06-06 18:24:50|154512|154422|154505.7|154415.7|154512.8|154422.8|154502|154412|10
1654539900000|2022-06-06 18:25:00|154505.3|154415.3|154510.9|154420.9|154516.7|154426.7|154505.3|154415.3|23
1654539910000|2022-06-06 18:25:10|154511.2|154421.2|154513.1|154423.1|154514.2|154424.2|154508.8|154418.8|18
1654539920000|2022-06-06 18:25:20|154513.2|154423.2|154508.9|154418.9|154513.2|154423.2|154506.2|154416.2|13
1654539930000|2022-06-06 18:25:30|154511.1|154421.1|154514|154424|154514|154424|154509.8|154419.8|9
1654539940000|2022-06-06 18:25:40|154512.8|154422.8|154524.6|154434.6|154524.6|154434.6|154507.7|154417.7|15
1654539950000|2022-06-06 18:25:50|154525|154435|154525|154435|154525|154435|154525|154435|1
1654539960000|2022-06-06 18:26:00|154524|154434|154532.2|154442.2|154535.8|154445.8|154524|154434|19
1654539970000|2022-06-06 18:26:10|154533.1|154443.1|154532.9|154442.9|154535.8|154445.8|154532|154442|20
1654539980000|2022-06-06 18:26:20|154533.2|154443.2|154556.5|154466.5|154557.5|154467.5|154533.2|154443.2|28
1654539990000|2022-06-06 18:26:30|154556.2|154466.2|154552.4|154462.4|154556.2|154466.2|154551.5|154461.5|24
1654540000000|2022-06-06 18:26:40|154552.8|154462.8|154549.9|154459.9|154553.7|154463.7|154549.5|154459.5|13
1654540010000|2022-06-06 18:26:50|154550.2|154460.2|154568.4|154478.4|154575.1|154485.1|154550|154460|36
1654540020000|2022-06-06 18:27:00|154570.3|154480.3|154577.6|154487.6|154578.1|154488.1|154566.9|154476.9|31
1654540030000|2022-06-06 18:27:10|154577.8|154487.8|154499.5|154409.5|154584|154494|154499.5|154409.5|25
1654540040000|2022-06-06 18:27:20|154510.2|154420.2|154561.5|154431.5|154565|154453.8|154504.1|154414.1|35
1654540050000|2022-06-06 18:27:30|154561|154431|154558.8|154428.8|154564.5|154434.5|154550.6|154420.6|35
1654540060000|2022-06-06 18:27:40|154556.9|154426.9|154545.3|154415.3|154558.9|154448.4|154529.2|154415.3|19
1654540070000|2022-06-06 18:27:50|154544.2|154414.2|154550|154420|154550|154420|154543.6|154413.6|33
1654540080000|2022-06-06 18:28:00|154549.5|154419.5|154547.3|154417.3|154551.5|154448.4|154537.7|154410.2|34
1654540090000|2022-06-06 18:28:10|154546.9|154416.9|154549.6|154419.6|154555.1|154455.9|154531.7|154412.9|34
1654540100000|2022-06-06 18:28:20|154552.7|154422.7|154549.8|154419.8|154556.2|154453.3|154530|154419.2|38
1654540110000|2022-06-06 18:28:30|154553.1|154423.1|154543.6|154413.6|154553.6|154423.6|154543.6|154413.6|32
1654540120000|2022-06-06 18:28:40|154544.2|154414.2|154546.6|154416.6|154556.7|154448|154530.5|154413.5|34
1654540130000|2022-06-06 18:28:50|154547.9|154417.9|154550.6|154420.6|154551.7|154442.6|154525.5|154413.6|31
1654540140000|2022-06-06 18:29:00|154546|154416|154550.5|154420.5|154550.6|154451.5|154530.2|154416|34
1654540150000|2022-06-06 18:29:10|154548.5|154418.5|154532|154442|154551.4|154445.7|154524.4|154417.2|36
1654540160000|2022-06-06 18:29:20|154530.7|154440.7|154540.9|154410.9|154549.5|154446.6|154528.3|154410.1|29
1654540170000|2022-06-06 18:29:30|154539.9|154409.9|154526.4|154436.4|154549.1|154437|154525.9|154409.9|33
1654540180000|2022-06-06 18:29:40|154526|154436|154537.2|154407.2|154541.1|154436.7|154519.1|154401.8|39
1654540190000|2022-06-06 18:29:50|154540.1|154410.1|154541.6|154411.6|154551.6|154421.6|154537.2|154407.2|33
1654540200000|2022-06-06 18:30:00|154542.2|154412.2|154550.6|154420.6|154555.8|154447.7|154532.9|154412.2|39
1654540210000|2022-06-06 18:30:10|154551.9|154421.9|154546.2|154416.2|154554.6|154424.6|154542.7|154412.7|37
1654540220000|2022-06-06 18:30:20|154545.5|154415.5|154545.7|154415.7|154548.1|154418.1|154541.7|154411.7|37
1654540230000|2022-06-06 18:30:30|154532.3|154442.3|154539.6|154409.6|154544.3|154443.4|154522.3|154407.5|37
1654540240000|2022-06-06 18:30:40|154539.4|154409.4|154550.1|154420.1|154550.4|154445.7|154526.1|154409.4|36
1654540250000|2022-06-06 18:30:50|154550.3|154420.3|154544.7|154414.7|154551.5|154436.8|154526.8|154410|34
1654540260000|2022-06-06 18:31:00|154544.4|154414.4|154542.9|154412.9|154550.9|154450.8|154532.8|154410.3|36
1654540270000|2022-06-06 18:31:10|154544.1|154414.1|154548.1|154418.1|154552.8|154422.8|154541.6|154411.6|35
1654540280000|2022-06-06 18:31:20|154550.7|154420.7|154543.5|154413.5|154552.6|154422.6|154543.5|154413.5|25
1654540290000|2022-06-06 18:31:30|154543.4|154413.4|154538.8|154408.8|154545.6|154415.6|154536.3|154406.3|32
1654540300000|2022-06-06 18:31:40|154539.9|154409.9|154545.2|154415.2|154545.2|154415.2|154538.4|154408.4|21
1654540310000|2022-06-06 18:31:50|154544.4|154414.4|154547.6|154417.6|154551.8|154421.8|154537.1|154407.1|30
1654540320000|2022-06-06 18:32:00|154549.2|154419.2|154543.5|154413.5|154549.5|154419.5|154542.4|154412.4|30
1654540330000|2022-06-06 18:32:10|154543.1|154413.1|154541.1|154411.1|154554.7|154424.7|154537.6|154407.6|33
1654540340000|2022-06-06 18:32:20|154544.4|154414.4|154546.1|154416.1|154551.8|154439.6|154529.6|154409.9|35
1654540350000|2022-06-06 18:32:30|154548|154418|154545.9|154415.9|154550.4|154420.4|154542.5|154412.5|39
1654540360000|2022-06-06 18:32:40|154545.8|154415.8|154548.1|154418.1|154549.1|154438.7|154525.2|154408.7|38
1654540370000|2022-06-06 18:32:50|154547.3|154417.3|154547.4|154417.4|154550|154420|154539.9|154409.9|33
1654540380000|2022-06-06 18:33:00|154549|154419|154545.1|154415.1|154550.3|154420.3|154540.6|154410.6|30
1654540390000|2022-06-06 18:33:10|154543.5|154413.5|154531.1|154441.1|154548.1|154441.1|154529.9|154413.5|28
1654540400000|2022-06-06 18:33:20|154532.2|154442.2|154547.5|154417.5|154547.9|154442.6|154530.9|154409|37
1654540410000|2022-06-06 18:33:30|154546.7|154416.7|154540.3|154410.3|154548|154418|154540.3|154410.3|33
1654540420000|2022-06-06 18:33:40|154546.8|154416.8|154540.6|154410.6|154549.3|154419.3|154539.4|154409.4|31
1654540430000|2022-06-06 18:33:50|154543.7|154413.7|154550.9|154420.9|154551.8|154421.8|154536.2|154406.2|29
1654540440000|2022-06-06 18:34:00|154551.8|154421.8|154527.7|154437.7|154551.9|154438.6|154527.5|154415.9|31
1654540450000|2022-06-06 18:34:10|154526.3|154436.3|154548.4|154418.4|154558|154446.3|154526.3|154410.8|39
1654540460000|2022-06-06 18:34:20|154549.8|154419.8|154531|154441|154549.9|154443.1|154522.4|154413.1|32
1654540470000|2022-06-06 18:34:30|154529.5|154439.5|154546.2|154416.2|154546.6|154443.8|154521.3|154414.6|31
1654540480000|2022-06-06 18:34:40|154548.5|154418.5|154546.3|154416.3|154549.5|154419.5|154543.7|154413.7|27
1654540490000|2022-06-06 18:34:50|154544.8|154414.8|154546.2|154416.2|154551.9|154446.4|154524.6|154414.8|32
1654540500000|2022-06-06 18:35:00|154548.5|154418.5|154530.9|154440.9|154556.8|154445.4|154526.9|154415.4|34
1654540510000|2022-06-06 18:35:10|154528|154438|154545.7|154415.7|154550.3|154443.2|154526.2|154409.2|37
1654540520000|2022-06-06 18:35:20|154531.6|154441.6|154543.3|154413.3|154546.3|154441.6|154531.6|154408.3|33
1654540530000|2022-06-06 18:35:30|154544.4|154414.4|154545.3|154415.3|154550.5|154443|154527.1|154414|32
1654540540000|2022-06-06 18:35:40|154546.8|154416.8|154544.9|154414.9|154548.1|154442.1|154519.3|154408.9|38
1654540550000|2022-06-06 18:35:50|154539.7|154409.7|154548.4|154418.4|154549.7|154440.2|154520.9|154409.7|38
1654540560000|2022-06-06 18:36:00|154548.2|154418.2|154549.8|154419.8|154550.2|154440.6|154524.6|154413.3|34
1654540570000|2022-06-06 18:36:10|154548.5|154418.5|154531.4|154441.4|154549.2|154449|154529.6|154413.7|27
1654540580000|2022-06-06 18:36:20|154546.8|154416.8|154550.5|154420.5|154553.6|154438.5|154524.5|154413.6|38
1654540590000|2022-06-06 18:36:30|154550.2|154420.2|154544.4|154414.4|154550.2|154450.2|154525.4|154408.5|39
1654540600000|2022-06-06 18:36:40|154548.2|154418.2|154557.6|154427.6|154560|154454.1|154528.2|154416.3|40
1654540610000|2022-06-06 18:36:50|154552.6|154422.6|154547.8|154417.8|154557.5|154447.7|154536.7|154415.5|38
1654540620000|2022-06-06 18:37:00|154548.2|154418.2|154542.2|154452.2|154557.3|154452.2|154529.8|154417.2|38
1654540630000|2022-06-06 18:37:10|154547.6|154417.6|154555.4|154425.4|154556.8|154441.7|154527.9|154415.6|37
1654540640000|2022-06-06 18:37:20|154551.5|154421.5|154549|154419|154553.8|154439.5|154525.9|154412.9|36
1654540650000|2022-06-06 18:37:30|154548.6|154418.6|154525.9|154435.9|154549.7|154438.6|154523.5|154413.1|34
1654540660000|2022-06-06 18:37:40|154529.3|154439.3|154553.6|154423.6|154554.5|154445.3|154525.9|154409.2|31
1654540670000|2022-06-06 18:37:50|154551|154421|154546.8|154416.8|154551|154421|154541.7|154411.7|29
1654540680000|2022-06-06 18:38:00|154545.3|154415.3|154543.7|154413.7|154561.1|154442.2|154528|154413.2|37
1654540690000|2022-06-06 18:38:10|154546.2|154416.2|154555.7|154425.7|154555.9|154453.3|154535.8|154413.5|30
1654540700000|2022-06-06 18:38:20|154557.9|154427.9|154531.4|154441.4|154557.9|154449.6|154531.4|154427.2|27
1654540710000|2022-06-06 18:38:30|154530.6|154440.6|154532.6|154442.6|154556.4|154445.1|154526.7|154414|38
1654540720000|2022-06-06 18:38:40|154533.3|154443.3|154527.6|154437.6|154549.4|154443.3|154524.9|154415.3|25
1654540730000|2022-06-06 18:38:50|154528|154438|154548.5|154418.5|154553|154438|154528|154414.4|32
1654540740000|2022-06-06 18:39:00|154548.2|154418.2|154529.3|154439.3|154548.5|154448.1|154526.6|154415.9|34
1654540750000|2022-06-06 18:39:10|154529.6|154439.6|154530.4|154440.4|154537.3|154447.3|154526.4|154436.4|34
1654540760000|2022-06-06 18:39:20|154529.7|154439.7|154542.9|154412.9|154546.2|154443.6|154524.8|154412.4|36
1654540770000|2022-06-06 18:39:30|154542.7|154412.7|154526.4|154436.4|154549.2|154437.1|154524.3|154412.3|32
1654540780000|2022-06-06 18:39:40|154527.6|154437.6|154546.9|154416.9|154552.6|154440.6|154523.5|154409.7|35
1654540790000|2022-06-06 18:39:50|154526.4|154436.4|154528.2|154438.2|154530.6|154440.6|154523.1|154433.1|38
1654540800000|2022-06-06 18:40:00|154527.4|154437.4|154544.3|154414.3|154544.3|154437.5|154523.3|154414.3|21
1654540810000|2022-06-06 18:40:10|154544.2|154414.2|154549.8|154419.8|154549.8|154419.8|154542.2|154412.2|26
1654540820000|2022-06-06 18:40:20|154549.7|154419.7|154539.9|154409.9|154549.7|154437.9|154520.2|154409.9|26
1654540830000|2022-06-06 18:40:30|154541.6|154411.6|154542.3|154412.3|154553.7|154438.8|154525.2|154408.2|39
1654540840000|2022-06-06 18:40:40|154541.7|154411.7|154540.6|154410.6|154545.4|154443.3|154520|154408.7|37
1654540850000|2022-06-06 18:40:50|154538.7|154448.7|154529.8|154439.8|154546.9|154448.7|154523.6|154412.9|38
1654540860000|2022-06-06 18:41:00|154530.1|154440.1|154528.5|154438.5|154552|154442.4|154524.7|154410.3|39
1654540870000|2022-06-06 18:41:10|154526.9|154436.9|154526.1|154436.1|154548|154442.4|154522.5|154410.5|35
1654540880000|2022-06-06 18:41:20|154524.4|154434.4|154529.1|154439.1|154548.1|154445.3|154522.3|154409.8|39
1654540890000|2022-06-06 18:41:30|154524.7|154434.7|154523|154433|154545.8|154442.5|154519.9|154409.3|38
1654540900000|2022-06-06 18:41:40|154521.8|154431.8|154525.3|154435.3|154546.1|154442.7|154521.8|154407|38
1654540910000|2022-06-06 18:41:50|154525.8|154435.8|154523.2|154433.2|154545.5|154442.5|154521.2|154410.6|39
1654540920000|2022-06-06 18:42:00|154528.1|154438.1|154528.1|154438.1|154549.3|154441|154520.3|154412|40
1654540930000|2022-06-06 18:42:10|154527.8|154437.8|154530.5|154440.5|154550.1|154442.1|154519.8|154407.1|38
1654540940000|2022-06-06 18:42:20|154534.1|154444.1|154528.6|154438.6|154547.2|154444.1|154523.3|154412.8|39
1654540950000|2022-06-06 18:42:30|154524.1|154434.1|154532.4|154442.4|154549.3|154445|154522.6|154413.2|38
1654540960000|2022-06-06 18:42:40|154532.1|154442.1|154532.9|154442.9|154547.7|154447.7|154524.2|154413.1|39
1654540970000|2022-06-06 18:42:50|154526.8|154436.8|154529.8|154439.8|154546.5|154446.5|154522.9|154415.5|39
1654540980000|2022-06-06 18:43:00|154530.7|154440.7|154529.4|154439.4|154544|154445.8|154519.5|154411.5|38
1654540990000|2022-06-06 18:43:10|154528.2|154438.2|154540.1|154410.1|154548.2|154438.7|154521.5|154408.3|39
1654541000000|2022-06-06 18:43:20|154525.8|154435.8|154525.7|154435.7|154544.5|154441.8|154519.5|154408.7|36
1654541010000|2022-06-06 18:43:30|154524.5|154434.5|154537.8|154407.8|154545.4|154435|154515.7|154403.3|36
1654541020000|2022-06-06 18:43:40|154536.3|154406.3|154518.2|154428.2|154537.1|154430.7|154514|154401.7|31
1654541030000|2022-06-06 18:43:50|154517.5|154427.5|154521|154391|154521.5|154430.3|154497.3|154387.7|34
1654541040000|2022-06-06 18:44:00|154521.6|154391.6|154445.2|154355.2|154522.1|154411|154440.2|154350.2|34
1654541050000|2022-06-06 18:44:10|154443.6|154353.6|154436.7|154346.7|154444.7|154354.7|154436.6|154346.6|24
1654541060000|2022-06-06 18:44:20|154437.5|154347.5|154435.8|154345.8|154437.5|154347.5|154433.8|154343.8|11
1654541070000|2022-06-06 18:44:30|154436.1|154346.1|154435.6|154345.6|154437.3|154347.3|154432.7|154342.7|11
1654541080000|2022-06-06 18:44:40|154436.3|154346.3|154427.7|154337.7|154439.4|154349.4|154427.7|154337.7|13
1654541090000|2022-06-06 18:44:50|154430.4|154340.4|154430.6|154340.6|154439|154349|154428.4|154338.4|12
1654541100000|2022-06-06 18:45:00|154432.3|154342.3|154387.3|154297.3|154440.6|154350.6|154387.3|154297.3|15
1654541110000|2022-06-06 18:45:10|154385.4|154295.4|154385|154295|154388.9|154298.9|154382.6|154292.6|13
1654541120000|2022-06-06 18:45:20|154383.6|154293.6|154385.3|154295.3|154385.3|154295.3|154383.5|154293.5|11
1654541130000|2022-06-06 18:45:30|154384|154294|154344.9|154254.9|154384.7|154294.7|154334.6|154244.6|24
1654541140000|2022-06-06 18:45:40|154345.5|154255.5|154364.5|154274.5|154384.3|154294.3|154341.6|154251.6|38
1654541150000|2022-06-06 18:45:50|154365.9|154275.9|154369.5|154279.5|154373.5|154283.5|154365.1|154275.1|28
1654541160000|2022-06-06 18:46:00|154368.8|154278.8|154359|154269|154369.7|154279.7|154358.7|154268.7|22
1654541170000|2022-06-06 18:46:10|154359.2|154269.2|154353.8|154263.8|154359.2|154269.2|154353.8|154263.8|30
1654541180000|2022-06-06 18:46:20|154354.2|154264.2|154355.6|154265.6|154356.2|154266.2|154353.1|154263.1|26
1654541190000|2022-06-06 18:46:30|154355.8|154265.8|154350.3|154260.3|154355.8|154265.8|154350.3|154260.3|28
1654541200000|2022-06-06 18:46:40|154350.8|154260.8|154354.3|154264.3|154354.9|154264.9|154348.8|154258.8|29
1654541210000|2022-06-06 18:46:50|154354.7|154264.7|154346.3|154256.3|154355.6|154265.6|154342.4|154252.4|33
1654541220000|2022-06-06 18:47:00|154345.4|154255.4|154348.4|154258.4|154350.2|154260.2|154345.4|154255.4|32
1654541230000|2022-06-06 18:47:10|154349.4|154259.4|154351.8|154261.8|154353.9|154263.9|154347.2|154257.2|25
1654541240000|2022-06-06 18:47:20|154351|154261|154354.8|154264.8|154354.8|154264.8|154345.8|154255.8|28
1654541250000|2022-06-06 18:47:30|154355.7|154265.7|154359.8|154269.8|154360.3|154270.3|154354.7|154264.7|21
1654541260000|2022-06-06 18:47:40|154360|154270|154362.3|154272.3|154362.4|154272.4|154357|154267|19
1654541270000|2022-06-06 18:47:50|154362.2|154272.2|154360.5|154270.5|154362.2|154272.2|154360.1|154270.1|23
1654541280000|2022-06-06 18:48:00|154360.7|154270.7|154362.1|154272.1|154362.6|154272.6|154359.7|154269.7|11
1654541290000|2022-06-06 18:48:10|154361.7|154271.7|154375|154285|154376.3|154286.3|154361.4|154271.4|23
1654541300000|2022-06-06 18:48:20|154374.4|154284.4|154373.1|154283.1|154378.9|154288.9|154372.2|154282.2|22
1654541310000|2022-06-06 18:48:30|154372.7|154282.7|154370.3|154280.3|154372.8|154282.8|154369.8|154279.8|11
1654541320000|2022-06-06 18:48:40|154370.1|154280.1|154371.6|154281.6|154372.4|154282.4|154369.6|154279.6|11
1654541330000|2022-06-06 18:48:50|154371.2|154281.2|154370.8|154280.8|154372.4|154282.4|154364|154274|16
1654541340000|2022-06-06 18:49:00|154370.5|154280.5|154369.6|154279.6|154371.8|154281.8|154369.6|154279.6|15
1654541350000|2022-06-06 18:49:10|154370.4|154280.4|154370.2|154280.2|154370.5|154280.5|154369.8|154279.8|7
1654541360000|2022-06-06 18:49:20|154369.7|154279.7|154369.7|154279.7|154369.7|154279.7|154369.7|154279.7|1
1654541370000|2022-06-06 18:49:30|154369.8|154279.8|154365.8|154275.8|154370.5|154280.5|154365.8|154275.8|9
1654541380000|2022-06-06 18:49:40|154368.3|154278.3|154367.7|154277.7|154369.4|154279.4|154366.8|154276.8|11
1654541390000|2022-06-06 18:49:50|154366.8|154276.8|154406.4|154316.4|154406.4|154316.4|154366.8|154276.8|24
1654541400000|2022-06-06 18:50:00|154408.6|154318.6|154428.5|154338.5|154430.2|154340.2|154408.6|154318.6|29
1654541410000|2022-06-06 18:50:10|154427.8|154337.8|154479|154389|154479|154389|154427.8|154337.8|29
1654541420000|2022-06-06 18:50:20|154478.7|154388.7|154476.5|154386.5|154479.4|154389.4|154476|154386|25
1654541430000|2022-06-06 18:50:30|154476|154386|154538.8|154448.8|154549|154459|154475.9|154385.9|28
1654541440000|2022-06-06 18:50:40|154537.8|154447.8|154538.5|154448.5|154539.5|154449.5|154537.5|154447.5|18
1654541450000|2022-06-06 18:50:50|154538.9|154448.9|154542.5|154452.5|154542.5|154452.5|154538.1|154448.1|22
1654541460000|2022-06-06 18:51:00|154542.2|154452.2|154540|154450|154545.4|154455.4|154535|154445|20
1654541470000|2022-06-06 18:51:10|154544.4|154454.4|154538.1|154448.1|154544.4|154454.4|154533.5|154443.5|15
1654541480000|2022-06-06 18:51:20|154537|154447|154578.2|154488.2|154580.6|154490.6|154537|154447|33
1654541490000|2022-06-06 18:51:30|154578.3|154488.3|154572.1|154482.1|154579.4|154489.4|154571.3|154481.3|20
1654541500000|2022-06-06 18:51:40|154572|154482|154547.1|154457.1|154572|154482|154543.3|154453.3|33
1654541510000|2022-06-06 18:51:50|154545.3|154455.3|154554.7|154464.7|154556.4|154466.4|154544.7|154454.7|25
1654541520000|2022-06-06 18:52:00|154555|154465|154548|154458|154555|154465|154546.4|154456.4|12
1654541530000|2022-06-06 18:52:10|154547.9|154457.9|154544.8|154454.8|154549.2|154459.2|154542.8|154452.8|14
1654541540000|2022-06-06 18:52:20|154546.4|154456.4|154541|154451|154546.4|154456.4|154541|154451|12
1654541550000|2022-06-06 18:52:30|154541.4|154451.4|154558.1|154468.1|154558.8|154468.8|154541.4|154451.4|14
1654541560000|2022-06-06 18:52:40|154558.3|154468.3|154556.5|154466.5|154558.5|154468.5|154556.5|154466.5|14
1654541570000|2022-06-06 18:52:50|154555.7|154465.7|154558.9|154468.9|154558.9|154468.9|154545.1|154455.1|20
1654541580000|2022-06-06 18:53:00|154558.1|154468.1|154550.4|154460.4|154559.4|154469.4|154541.1|154451.1|19
1654541590000|2022-06-06 18:53:10|154550.6|154460.6|154550.1|154460.1|154554.6|154464.6|154545.9|154455.9|19
1654541600000|2022-06-06 18:53:20|154548.7|154458.7|154547.7|154457.7|154555.4|154465.4|154539.9|154449.9|25
1654541610000|2022-06-06 18:53:30|154548.6|154458.6|154551.5|154461.5|154552.5|154462.5|154546.7|154456.7|23
1654541620000|2022-06-06 18:53:40|154549.3|154459.3|154550.4|154460.4|154554.9|154464.9|154544.2|154454.2|28
1654541630000|2022-06-06 18:53:50|154550|154460|154546.3|154456.3|154551.5|154461.5|154543|154453|18
1654541640000|2022-06-06 18:54:00|154538.8|154448.8|154545.4|154455.4|154553.1|154463.1|154538|154448|20
1654541650000|2022-06-06 18:54:10|154545.2|154455.2|154545.6|154455.6|154548.1|154458.1|154540.2|154450.2|22
1654541660000|2022-06-06 18:54:20|154545.9|154455.9|154545.5|154455.5|154545.9|154455.9|154544.5|154454.5|14
1654541670000|2022-06-06 18:54:30|154542.4|154452.4|154541.2|154451.2|154544.9|154454.9|154537.2|154447.2|20
1654541680000|2022-06-06 18:54:40|154540.4|154450.4|154541.8|154451.8|154542.7|154452.7|154539.7|154449.7|20
1654541690000|2022-06-06 18:54:50|154541.3|154451.3|154542.4|154452.4|154542.8|154452.8|154541.3|154451.3|23
1654541700000|2022-06-06 18:55:00|154541.7|154451.7|154543.5|154453.5|154548.6|154458.6|154538.6|154448.6|24
1654541710000|2022-06-06 18:55:10|154546.3|154456.3|154548|154458|154552.1|154462.1|154544.2|154454.2|14
1654541720000|2022-06-06 18:55:20|154545.2|154455.2|154545.6|154455.6|154548.6|154458.6|154544.4|154454.4|14
1654541730000|2022-06-06 18:55:30|154544.7|154454.7|154555.8|154465.8|154559.6|154469.6|154544.7|154454.7|13
1654541740000|2022-06-06 18:55:40|154554|154464|154548.7|154458.7|154557.2|154467.2|154547.3|154457.3|22
1654541750000|2022-06-06 18:55:50|154546.8|154456.8|154547.4|154457.4|154550|154460|154546.8|154456.8|8
1654541760000|2022-06-06 18:56:00|154548|154458|154540.7|154450.7|154548.8|154458.8|154540.7|154450.7|15
1654541770000|2022-06-06 18:56:10|154538.6|154448.6|154536.4|154446.4|154545|154455|154526|154436|22
1654541780000|2022-06-06 18:56:20|154536.5|154446.5|154536|154446|154538.4|154448.4|154530.4|154440.4|17
1654541790000|2022-06-06 18:56:30|154535.6|154445.6|154477.6|154387.6|154539.2|154449.2|154476.7|154386.7|20
1654541800000|2022-06-06 18:56:40|154481.6|154391.6|154480.9|154390.9|154483|154393|154477|154387|37
1654541810000|2022-06-06 18:56:50|154481.3|154391.3|154483.4|154393.4|154483.8|154393.8|154481|154391|23
1654541820000|2022-06-06 18:57:00|154482.9|154392.9|154484.6|154394.6|154485.2|154395.2|154482.5|154392.5|26
1654541830000|2022-06-06 18:57:10|154484|154394|154483.7|154393.7|154484.5|154394.5|154483|154393|14
1654541840000|2022-06-06 18:57:20|154483.6|154393.6|154482.8|154392.8|154484.3|154394.3|154482.7|154392.7|20
1654541850000|2022-06-06 18:57:30|154483|154393|154480|154390|154483|154393|154478.8|154388.8|20
1654541860000|2022-06-06 18:57:40|154479.7|154389.7|154478.9|154388.9|154481.8|154391.8|154477.3|154387.3|17
1654541870000|2022-06-06 18:57:50|154478.5|154388.5|154479.6|154389.6|154480.7|154390.7|154478.1|154388.1|17
1654541880000|2022-06-06 18:58:00|154479.1|154389.1|154480.8|154390.8|154482|154392|154479.1|154389.1|16
1654541890000|2022-06-06 18:58:10|154481|154391|154477.2|154387.2|154481|154391|154475.4|154385.4|21
1654541900000|2022-06-06 18:58:20|154476.9|154386.9|154478.4|154388.4|154479.6|154389.6|154476.9|154386.9|15
1654541910000|2022-06-06 18:58:30|154479|154389|154466.5|154376.5|154479|154389|154465.7|154375.7|17
1654541920000|2022-06-06 18:58:40|154466.3|154376.3|154463.6|154373.6|154478.7|154388.7|154453.7|154363.7|26
1654541930000|2022-06-06 18:58:50|154463.3|154373.3|154476.5|154386.5|154479.1|154389.1|154463.2|154373.2|22
1654541940000|2022-06-06 18:59:00|154476.4|154386.4|154472.6|154382.6|154479.2|154389.2|154472.2|154382.2|20
1654541950000|2022-06-06 18:59:10|154472.9|154382.9|154491.8|154401.8|154491.8|154401.8|154472.9|154382.9|19
1654541960000|2022-06-06 18:59:20|154491.5|154401.5|154494.6|154404.6|154497.6|154407.6|154486.6|154396.6|21
1654541970000|2022-06-06 18:59:30|154494.2|154404.2|154513|154423|154514.4|154424.4|154492.1|154402.1|25
1654541980000|2022-06-06 18:59:40|154515.7|154425.7|154520.5|154430.5|154522.7|154432.7|154514.9|154424.9|32
1654541990000|2022-06-06 18:59:50|154522.4|154432.4|154529.9|154439.9|154530.2|154440.2|154519.5|154429.5|23
1654542000000|2022-06-06 19:00:00|154525.6|154435.6|154537|154447|154537.2|154447.2|154525.6|154435.6|26
1654542010000|2022-06-06 19:00:10|154536.6|154446.6|154529.1|154439.1|154538.8|154448.8|154529.1|154439.1|18
1654542020000|2022-06-06 19:00:20|154529.3|154439.3|154536.2|154446.2|154536.2|154446.2|154529|154439|27
1654542030000|2022-06-06 19:00:30|154535.2|154445.2|154575.7|154485.7|154575.7|154485.7|154529.2|154439.2|25
1654542040000|2022-06-06 19:00:40|154576.9|154486.9|154583.8|154493.8|154584.2|154494.2|154575.1|154485.1|28
1654542050000|2022-06-06 19:00:50|154582.8|154492.8|154581|154491|154585.6|154495.6|154576.1|154486.1|24
1654542060000|2022-06-06 19:01:00|154580.8|154490.8|154582|154492|154582|154492|154580.5|154490.5|8
1654542070000|2022-06-06 19:01:10|154582.2|154492.2|154584.7|154494.7|154586.5|154496.5|154579.9|154489.9|17
1654542080000|2022-06-06 19:01:20|154584.5|154494.5|154582.6|154492.6|154589.8|154499.8|154582.4|154492.4|25
1654542090000|2022-06-06 19:01:30|154584.6|154494.6|154588.2|154498.2|154596|154506|154584.6|154494.6|30
1654542100000|2022-06-06 19:01:40|154587.8|154497.8|154586.8|154496.8|154592.7|154502.7|154586.3|154496.3|21
1654542110000|2022-06-06 19:01:50|154587|154497|154586.3|154496.3|154590.3|154500.3|154586.3|154496.3|15
1654542120000|2022-06-06 19:02:00|154571.3|154481.3|154581.8|154491.8|154585|154495|154566.9|154476.9|38
1654542130000|2022-06-06 19:02:10|154583.5|154493.5|154583.2|154493.2|154584|154494|154582.5|154492.5|19
1654542140000|2022-06-06 19:02:20|154583.6|154493.6|154585.5|154495.5|154586.6|154496.6|154583.4|154493.4|15
1654542150000|2022-06-06 19:02:30|154585.7|154495.7|154584.4|154494.4|154585.7|154495.7|154584.2|154494.2|8
1654542160000|2022-06-06 19:02:40|154584.5|154494.5|154559.1|154469.1|154585.3|154495.3|154559.1|154469.1|15
1654542170000|2022-06-06 19:02:50|154559.2|154469.2|154566.6|154476.6|154571.9|154481.9|154557.6|154467.6|28
1654542180000|2022-06-06 19:03:00|154566.1|154476.1|154564.2|154474.2|154567.7|154477.7|154564.2|154474.2|24
1654542190000|2022-06-06 19:03:10|154564.3|154474.3|154563.4|154473.4|154564.7|154474.7|154562.9|154472.9|14
1654542200000|2022-06-06 19:03:20|154563.8|154473.8|154563.1|154473.1|154568.8|154478.8|154561.6|154471.6|20
1654542210000|2022-06-06 19:03:30|154563.4|154473.4|154550.6|154460.6|154563.7|154473.7|154546.1|154456.1|18
1654542220000|2022-06-06 19:03:40|154554.1|154464.1|154552.4|154462.4|154554.1|154464.1|154548.8|154458.8|20
1654542230000|2022-06-06 19:03:50|154552.2|154462.2|154552.1|154462.1|154552.2|154462.2|154551.8|154461.8|12
1654542240000|2022-06-06 19:04:00|154552|154462|154560.8|154470.8|154560.9|154470.9|154552|154462|31
1654542250000|2022-06-06 19:04:10|154560.2|154470.2|154632|154542|154638.3|154548.3|154558.8|154468.8|28
1654542260000|2022-06-06 19:04:20|154627.2|154537.2|154623.4|154533.4|154627.2|154537.2|154621|154531|19
1654542270000|2022-06-06 19:04:30|154623.5|154533.5|154621.4|154531.4|154623.5|154533.5|154621.2|154531.2|14
1654542280000|2022-06-06 19:04:40|154621.8|154531.8|154642.9|154552.9|154644.5|154554.5|154620.7|154530.7|15
1654542290000|2022-06-06 19:04:50|154643.6|154553.6|154643.2|154553.2|154644.9|154554.9|154642.6|154552.6|22
1654542300000|2022-06-06 19:05:00|154641.8|154551.8|154638.2|154548.2|154651.4|154561.4|154638.2|154548.2|30
1654542310000|2022-06-06 19:05:10|154639.9|154549.9|154642.4|154552.4|154642.4|154552.4|154639.5|154549.5|18
1654542320000|2022-06-06 19:05:20|154642.2|154552.2|154641|154551|154642.5|154552.5|154640|154550|13
1654542330000|2022-06-06 19:05:30|154641.4|154551.4|154641.6|154551.6|154641.8|154551.8|154640.6|154550.6|7
1654542340000|2022-06-06 19:05:40|154641.7|154551.7|154626.2|154536.2|154641.7|154551.7|154624.1|154534.1|22
1654542350000|2022-06-06 19:05:50|154625.8|154535.8|154625.8|154535.8|154626.4|154536.4|154625.1|154535.1|14
1654542360000|2022-06-06 19:06:00|154625.7|154535.7|154623.6|154533.6|154626.4|154536.4|154623.3|154533.3|17
1654542370000|2022-06-06 19:06:10|154623.5|154533.5|154635.1|154545.1|154636.7|154546.7|154623.5|154533.5|30
1654542380000|2022-06-06 19:06:20|154637.2|154547.2|154646|154556|154650.6|154560.6|154636.2|154546.2|32
1654542390000|2022-06-06 19:06:30|154645.9|154555.9|154647.4|154557.4|154649.8|154559.8|154645.6|154555.6|26
1654542400000|2022-06-06 19:06:40|154647.3|154557.3|154643.8|154553.8|154647.9|154557.9|154642.6|154552.6|16
1654542410000|2022-06-06 19:06:50|154645.3|154555.3|154646.4|154556.4|154646.8|154556.8|154643.7|154553.7|18
1654542420000|2022-06-06 19:07:00|154646.7|154556.7|154652.2|154562.2|154658.1|154568.1|154644.7|154554.7|22
1654542430000|2022-06-06 19:07:10|154656.6|154566.6|154684.7|154594.7|154692|154602|154655.2|154565.2|26
1654542440000|2022-06-06 19:07:20|154684.5|154594.5|154677.4|154587.4|154685.6|154595.6|154675.2|154585.2|25
1654542450000|2022-06-06 19:07:30|154678.6|154588.6|154678.9|154588.9|154682.1|154592.1|154678.6|154588.6|18
1654542460000|2022-06-06 19:07:40|154679|154589|154680.2|154590.2|154682.2|154592.2|154676.6|154586.6|12
1654542470000|2022-06-06 19:07:50|154677.6|154587.6|154677.4|154587.4|154678.8|154588.8|154676.1|154586.1|17
1654542480000|2022-06-06 19:08:00|154677.6|154587.6|154689.1|154599.1|154689.5|154599.5|154676.9|154586.9|22
1654542490000|2022-06-06 19:08:10|154689.2|154599.2|154690.3|154600.3|154692.8|154602.8|154689.2|154599.2|20
1654542500000|2022-06-06 19:08:20|154689.4|154599.4|154687.1|154597.1|154689.4|154599.4|154687.1|154597.1|9
1654542510000|2022-06-06 19:08:30|154687.5|154597.5|154676.2|154586.2|154688|154598|154671.5|154581.5|16
1654542520000|2022-06-06 19:08:40|154676.3|154586.3|154683.2|154593.2|154684.6|154594.6|154675.8|154585.8|13
1654542530000|2022-06-06 19:08:50|154682|154592|154683.3|154593.3|154690.3|154600.3|154674.9|154584.9|23
1654542540000|2022-06-06 19:09:00|154683|154593|154682.5|154592.5|154685.5|154595.5|154682.5|154592.5|21
1654542550000|2022-06-06 19:09:10|154680.1|154590.1|154683.8|154593.8|154684.1|154594.1|154679.5|154589.5|14
1654542560000|2022-06-06 19:09:20|154684.4|154594.4|154683.9|154593.9|154684.4|154594.4|154682.8|154592.8|8
1654542570000|2022-06-06 19:09:30|154684.2|154594.2|154688.2|154598.2|154688.2|154598.2|154682.2|154592.2|8
1654542580000|2022-06-06 19:09:40|154680.2|154590.2|154620.1|154530.1|154680.5|154590.5|154619.3|154529.3|20
1654542590000|2022-06-06 19:09:50|154620.5|154530.5|154625.2|154535.2|154625.2|154535.2|154618.8|154528.8|20
1654542600000|2022-06-06 19:10:00|154625.4|154535.4|154627.4|154537.4|154628.1|154538.1|154625.4|154535.4|10
1654542610000|2022-06-06 19:10:10|154628.1|154538.1|154631.6|154541.6|154632.2|154542.2|154628.1|154538.1|13
1654542620000|2022-06-06 19:10:20|154632.2|154542.2|154631.9|154541.9|154633|154543|154631.2|154541.2|7
1654542630000|2022-06-06 19:10:30|154633.3|154543.3|154633.9|154543.9|154634.3|154544.3|154633.1|154543.1|10
1654542640000|2022-06-06 19:10:40|154634.3|154544.3|154653.3|154563.3|154666.9|154576.9|154630.7|154540.7|11
1654542650000|2022-06-06 19:10:50|154656.1|154566.1|154653.3|154563.3|154666.6|154576.6|154652.3|154562.3|23
1654542660000|2022-06-06 19:11:00|154654.2|154564.2|154650.6|154560.6|154654.2|154564.2|154650.6|154560.6|18
1654542670000|2022-06-06 19:11:10|154651.1|154561.1|154653.1|154563.1|154653.2|154563.2|154650.2|154560.2|8
1654542680000|2022-06-06 19:11:20|154652.7|154562.7|154655.1|154565.1|154662.5|154572.5|154652.4|154562.4|24
1654542690000|2022-06-06 19:11:30|154655|154565|154649.6|154559.6|154658.4|154568.4|154649.6|154559.6|25
1654542700000|2022-06-06 19:11:40|154650.6|154560.6|154651.8|154561.8|154652.7|154562.7|154649.1|154559.1|15
1654542710000|2022-06-06 19:11:50|154652|154562|154650.2|154560.2|154652|154562|154649.3|154559.3|9
1654542720000|2022-06-06 19:12:00|154653.1|154563.1|154644.3|154554.3|154657.4|154567.4|154644.3|154554.3|13
1654542730000|2022-06-06 19:12:10|154643.3|154553.3|154623.5|154533.5|154646.9|154556.9|154619.1|154529.1|19
1654542740000|2022-06-06 19:12:20|154623.7|154533.7|154617.2|154527.2|154626.5|154536.5|154614.1|154524.1|28
1654542750000|2022-06-06 19:12:30|154615.1|154525.1|154624.9|154534.9|154624.9|154534.9|154615.1|154525.1|24
1654542760000|2022-06-06 19:12:40|154623.6|154533.6|154620.3|154530.3|154624.5|154534.5|154620.3|154530.3|13
1654542770000|2022-06-06 19:12:50|154622.2|154532.2|154628.9|154538.9|154631.3|154541.3|154622.2|154532.2|19
1654542780000|2022-06-06 19:13:00|154627.4|154537.4|154628.5|154538.5|154629.2|154539.2|154627.3|154537.3|11
1654542790000|2022-06-06 19:13:10|154627.2|154537.2|154629.1|154539.1|154631.9|154541.9|154625.7|154535.7|21
1654542800000|2022-06-06 19:13:20|154628.2|154538.2|154627.1|154537.1|154628.2|154538.2|154626.7|154536.7|14
1654542810000|2022-06-06 19:13:30|154627.6|154537.6|154624.3|154534.3|154627.7|154537.7|154620.5|154530.5|27
1654542820000|2022-06-06 19:13:40|154623.7|154533.7|154623.6|154533.6|154624.5|154534.5|154622.8|154532.8|21
1654542830000|2022-06-06 19:13:50|154623.2|154533.2|154623|154533|154624.3|154534.3|154622.6|154532.6|13
1654542840000|2022-06-06 19:14:00|154624.7|154534.7|154628.5|154538.5|154628.6|154538.6|154621.6|154531.6|18
1654542850000|2022-06-06 19:14:10|154627.1|154537.1|154619.8|154529.8|154627.9|154537.9|154619.7|154529.7|20
1654542860000|2022-06-06 19:14:20|154619.6|154529.6|154582|154492|154620.5|154530.5|154582|154492|19
1654542870000|2022-06-06 19:14:30|154568.2|154478.2|154566.5|154476.5|154568.2|154478.2|154559.7|154469.7|23
1654542880000|2022-06-06 19:14:40|154566.7|154476.7|154568.5|154478.5|154568.8|154478.8|154563.3|154473.3|13
1654542890000|2022-06-06 19:14:50|154567.7|154477.7|154566.9|154476.9|154568|154478|154565.9|154475.9|9
1654542900000|2022-06-06 19:15:00|154565.9|154475.9|154567.8|154477.8|154568.1|154478.1|154565.9|154475.9|13
1654542910000|2022-06-06 19:15:10|154567.7|154477.7|154571.9|154481.9|154572.8|154482.8|154567.7|154477.7|9
1654542920000|2022-06-06 19:15:20|154571.7|154481.7|154563.1|154473.1|154572.2|154482.2|154561.4|154471.4|16
1654542930000|2022-06-06 19:15:30|154564.8|154474.8|154563.9|154473.9|154564.8|154474.8|154562|154472|15
1654542940000|2022-06-06 19:15:40|154564.1|154474.1|154563.3|154473.3|154564.1|154474.1|154563.3|154473.3|5
1654542950000|2022-06-06 19:15:50|154563.9|154473.9|154562.1|154472.1|154563.9|154473.9|154562.1|154472.1|7
1654542960000|2022-06-06 19:16:00|154562.4|154472.4|154563.9|154473.9|154566.4|154476.4|154562.2|154472.2|8
1654542970000|2022-06-06 19:16:10|154564.7|154474.7|154563|154473|154564.7|154474.7|154557.6|154467.6|11
1654542980000|2022-06-06 19:16:20|154563.4|154473.4|154576.9|154486.9|154578.1|154488.1|154563.4|154473.4|29
1654542990000|2022-06-06 19:16:30|154576.1|154486.1|154575.3|154485.3|154576.4|154486.4|154574.9|154484.9|22
1654543000000|2022-06-06 19:16:40|154575.1|154485.1|154574.8|154484.8|154576.6|154486.6|154574.8|154484.8|15
1654543010000|2022-06-06 19:16:50|154573.9|154483.9|154573|154483|154575.7|154485.7|154573|154483|14
1654543020000|2022-06-06 19:17:00|154573.2|154483.2|154572.4|154482.4|154574.1|154484.1|154571.6|154481.6|15
1654543030000|2022-06-06 19:17:10|154573.1|154483.1|154577.8|154487.8|154581.1|154491.1|154573.1|154483.1|20
1654543040000|2022-06-06 19:17:20|154578.6|154488.6|154575.6|154485.6|154578.6|154488.6|154575.3|154485.3|11
1654543050000|2022-06-06 19:17:30|154575.7|154485.7|154572.5|154482.5|154577|154487|154570.3|154480.3|16
1654543060000|2022-06-06 19:17:40|154573.1|154483.1|154570.9|154480.9|154573.1|154483.1|154567.3|154477.3|18
1654543070000|2022-06-06 19:17:50|154569.2|154479.2|154569.5|154479.5|154571.7|154481.7|154569.2|154479.2|11
1654543080000|2022-06-06 19:18:00|154570.2|154480.2|154568.6|154478.6|154570.2|154480.2|154567.8|154477.8|13
1654543090000|2022-06-06 19:18:10|154569|154479|154569.9|154479.9|154570.5|154480.5|154567.9|154477.9|13
1654543100000|2022-06-06 19:18:20|154570.2|154480.2|154573.5|154483.5|154577.4|154487.4|154569.5|154479.5|16
1654543110000|2022-06-06 19:18:30|154573|154483|154570.2|154480.2|154574.9|154484.9|154566.4|154476.4|14
1654543120000|2022-06-06 19:18:40|154570.8|154480.8|154571.1|154481.1|154574.4|154484.4|154569.4|154479.4|18
1654543130000|2022-06-06 19:18:50|154570.1|154480.1|154568.3|154478.3|154570.1|154480.1|154567.5|154477.5|9
1654543140000|2022-06-06 19:19:00|154568.2|154478.2|154569.9|154479.9|154569.9|154479.9|154567.9|154477.9|10
1654543150000|2022-06-06 19:19:10|154570.2|154480.2|154568.2|154478.2|154570.2|154480.2|154567.6|154477.6|7
1654543160000|2022-06-06 19:19:20|154568.1|154478.1|154566.6|154476.6|154569.4|154479.4|154566.6|154476.6|6
1654543170000|2022-06-06 19:19:30|154567.2|154477.2|154567.8|154477.8|154568.3|154478.3|154567.2|154477.2|6
1654543180000|2022-06-06 19:19:40|154568.4|154478.4|154568.4|154478.4|154569.7|154479.7|154567.6|154477.6|8
1654543190000|2022-06-06 19:19:50|154569.2|154479.2|154568.8|154478.8|154569.2|154479.2|154568.6|154478.6|4
1654543200000|2022-06-06 19:20:00|154570.1|154480.1|154619.3|154529.3|154620.4|154530.4|154567.6|154477.6|12
1654543210000|2022-06-06 19:20:10|154618|154528|154620.3|154530.3|154620.6|154530.6|154618|154528|12
1654543220000|2022-06-06 19:20:20|154619.7|154529.7|154620.1|154530.1|154621.4|154531.4|154619.7|154529.7|10
1654543230000|2022-06-06 19:20:30|154619.9|154529.9|154620.2|154530.2|154620.2|154530.2|154619.8|154529.8|4
1654543240000|2022-06-06 19:20:40|154620.8|154530.8|154620.4|154530.4|154620.8|154530.8|154619.4|154529.4|6
1654543250000|2022-06-06 19:20:50|154620.5|154530.5|154623.4|154533.4|154623.4|154533.4|154620.2|154530.2|4
1654543260000|2022-06-06 19:21:00|154622.9|154532.9|154628.1|154538.1|154629.5|154539.5|154618.3|154528.3|24
1654543270000|2022-06-06 19:21:10|154629.4|154539.4|154629.5|154539.5|154632.9|154542.9|154628.8|154538.8|30
1654543280000|2022-06-06 19:21:20|154629.3|154539.3|154630.3|154540.3|154631|154541|154626.6|154536.6|17
1654543290000|2022-06-06 19:21:30|154630.4|154540.4|154626.1|154536.1|154630.7|154540.7|154620.3|154530.3|19
1654543300000|2022-06-06 19:21:40|154624.8|154534.8|154624.8|154534.8|154625.9|154535.9|154624.7|154534.7|6
1654543310000|2022-06-06 19:21:50|154627.1|154537.1|154624.8|154534.8|154627.1|154537.1|154623.8|154533.8|13
1654543320000|2022-06-06 19:22:00|154624.7|154534.7|154628|154538|154628.8|154538.8|154623.5|154533.5|14
1654543330000|2022-06-06 19:22:10|154627.4|154537.4|154627.7|154537.7|154628.3|154538.3|154621.4|154531.4|13
1654543340000|2022-06-06 19:22:20|154625|154535|154629.5|154539.5|154629.7|154539.7|154624.4|154534.4|8
1654543350000|2022-06-06 19:22:30|154628.1|154538.1|154626.9|154536.9|154629|154539|154626.5|154536.5|9
1654543360000|2022-06-06 19:22:40|154627.6|154537.6|154624|154534|154632.1|154542.1|154624|154534|10
1654543370000|2022-06-06 19:22:50|154629.8|154539.8|154624|154534|154632.4|154542.4|154624|154534|4
1654543380000|2022-06-06 19:23:00|154627.7|154537.7|154623.9|154533.9|154627.7|154537.7|154620.4|154530.4|20
1654543390000|2022-06-06 19:23:10|154623.4|154533.4|154624.3|154534.3|154626|154536|154623.3|154533.3|13
1654543400000|2022-06-06 19:23:20|154624.4|154534.4|154624.1|154534.1|154624.5|154534.5|154624.1|154534.1|10
1654543410000|2022-06-06 19:23:30|154624|154534|154623.6|154533.6|154624.9|154534.9|154619|154529|17
1654543420000|2022-06-06 19:23:40|154622|154532|154617.5|154527.5|154624.9|154534.9|154613.6|154523.6|17
1654543430000|2022-06-06 19:23:50|154618.1|154528.1|154627.5|154537.5|154627.6|154537.6|154617.7|154527.7|8
1654543440000|2022-06-06 19:24:00|154625.2|154535.2|154628.4|154538.4|154628.8|154538.8|154625.1|154535.1|18
1654543450000|2022-06-06 19:24:10|154627.9|154537.9|154624.4|154534.4|154628.6|154538.6|154624.4|154534.4|12
1654543460000|2022-06-06 19:24:20|154623.7|154533.7|154625.5|154535.5|154626.5|154536.5|154623.5|154533.5|8
1654543470000|2022-06-06 19:24:30|154625.6|154535.6|154626|154536|154626.5|154536.5|154625.6|154535.6|5
1654543480000|2022-06-06 19:24:40|154626.1|154536.1|154632.8|154542.8|154632.8|154542.8|154623.9|154533.9|9
1654543490000|2022-06-06 19:24:50|154631.1|154541.1|154627.6|154537.6|154631.1|154541.1|154627.6|154537.6|4
1654543500000|2022-06-06 19:25:00|154629.6|154539.6|154628.2|154538.2|154629.6|154539.6|154627.7|154537.7|5
1654543510000|2022-06-06 19:25:10|154628|154538|154628.1|154538.1|154629|154539|154626.8|154536.8|8
1654543520000|2022-06-06 19:25:20|154628.3|154538.3|154633.4|154543.4|154633.4|154543.4|154624.1|154534.1|8
1654543530000|2022-06-06 19:25:30|154633.2|154543.2|154628.9|154538.9|154634.2|154544.2|154627.6|154537.6|7
1654543540000|2022-06-06 19:25:40|154629.5|154539.5|154625.8|154535.8|154629.5|154539.5|154624.8|154534.8|6
1654543550000|2022-06-06 19:25:50|154627|154537|154624.2|154534.2|154627|154537|154624.2|154534.2|3
1654543560000|2022-06-06 19:26:00|154622.4|154532.4|154627.5|154537.5|154627.5|154537.5|154622.4|154532.4|8
1654543570000|2022-06-06 19:26:10|154625.5|154535.5|154624.9|154534.9|154625.5|154535.5|154624.8|154534.8|8
1654543580000|2022-06-06 19:26:20|154627.3|154537.3|154625.8|154535.8|154628|154538|154625.5|154535.5|5
1654543590000|2022-06-06 19:26:30|154625.5|154535.5|154626.5|154536.5|154626.5|154536.5|154616.5|154526.5|10
1654543600000|2022-06-06 19:26:40|154624.9|154534.9|154618.3|154528.3|154625.3|154535.3|154618|154528|19
1654543610000|2022-06-06 19:26:50|154618.9|154528.9|154618.8|154528.8|154619.1|154529.1|154617.9|154527.9|7
1654543620000|2022-06-06 19:27:00|154618.4|154528.4|154617.7|154527.7|154618.4|154528.4|154617.7|154527.7|11
1654543630000|2022-06-06 19:27:10|154617.8|154527.8|154621.4|154531.4|154621.4|154531.4|154617.8|154527.8|6
1654543640000|2022-06-06 19:27:20|154620.2|154530.2|154621.1|154531.1|154621.1|154531.1|154617.3|154527.3|9
1654543650000|2022-06-06 19:27:30|154619.5|154529.5|154622.4|154532.4|154622.4|154532.4|154617|154527|10
1654543660000|2022-06-06 19:27:40|154618.7|154528.7|154618.2|154528.2|154619.4|154529.4|154617.3|154527.3|11
1654543670000|2022-06-06 19:27:50|154618.8|154528.8|154619.7|154529.7|154619.7|154529.7|154613.7|154523.7|15
1654543680000|2022-06-06 19:28:00|154619|154529|154619|154529|154619.3|154529.3|154618.2|154528.2|10
1654543690000|2022-06-06 19:28:10|154619.3|154529.3|154617.5|154527.5|154619.3|154529.3|154617.1|154527.1|10
1654543700000|2022-06-06 19:28:20|154617.7|154527.7|154592.4|154502.4|154617.7|154527.7|154585.8|154495.8|11
1654543710000|2022-06-06 19:28:30|154592.5|154502.5|154586.6|154496.6|154592.5|154502.5|154585.3|154495.3|10
1654543720000|2022-06-06 19:28:40|154584.8|154494.8|154578.9|154488.9|154585.1|154495.1|154578.9|154488.9|11
1654543730000|2022-06-06 19:28:50|154579|154489|154583.7|154493.7|154584.2|154494.2|154579|154489|8
1654543740000|2022-06-06 19:29:00|154582.9|154492.9|154582.3|154492.3|154582.9|154492.9|154580.5|154490.5|6
1654543750000|2022-06-06 19:29:10|154582.6|154492.6|154580.9|154490.9|154582.6|154492.6|154580.9|154490.9|6
1654543760000|2022-06-06 19:29:20|154581.2|154491.2|154583.5|154493.5|154584.2|154494.2|154576.5|154486.5|5
1654543770000|2022-06-06 19:29:30|154580.1|154490.1|154581.1|154491.1|154583.2|154493.2|154580.1|154490.1|10
1654543780000|2022-06-06 19:29:40|154579.4|154489.4|154580.2|154490.2|154583.2|154493.2|154578.9|154488.9|17
1654543790000|2022-06-06 19:29:50|154576.7|154486.7|154581.4|154491.4|154581.4|154491.4|154574.8|154484.8|13
1654543800000|2022-06-06 19:30:00|154580.3|154490.3|154579.5|154489.5|154580.5|154490.5|154576.6|154486.6|10
1654543810000|2022-06-06 19:30:10|154575.5|154485.5|154577|154487|154577|154487|154575.5|154485.5|8
1654543820000|2022-06-06 19:30:20|154579.5|154489.5|154577|154487|154579.5|154489.5|154576.3|154486.3|10
1654543830000|2022-06-06 19:30:30|154576.2|154486.2|154575.2|154485.2|154579.7|154489.7|154573.6|154483.6|13
1654543840000|2022-06-06 19:30:40|154574.5|154484.5|154578.4|154488.4|154578.4|154488.4|154573.5|154483.5|6
1654543850000|2022-06-06 19:30:50|154576.6|154486.6|154573.6|154483.6|154577.4|154487.4|154570|154480|14
1654543860000|2022-06-06 19:31:00|154573|154483|154575.4|154485.4|154580.9|154490.9|154571.2|154481.2|12
1654543870000|2022-06-06 19:31:10|154574.2|154484.2|154573.3|154483.3|154574.3|154484.3|154572.4|154482.4|5
1654543880000|2022-06-06 19:31:20|154573.7|154483.7|154575.3|154485.3|154579.9|154489.9|154573.7|154483.7|12
1654543890000|2022-06-06 19:31:30|154576|154486|154567.9|154477.9|154576|154486|154567.5|154477.5|11
1654543900000|2022-06-06 19:31:40|154568.2|154478.2|154571.5|154481.5|154574.4|154484.4|154568.2|154478.2|5
1654543910000|2022-06-06 19:31:50|154571.4|154481.4|154568.8|154478.8|154572.1|154482.1|154568.8|154478.8|14
1654543920000|2022-06-06 19:32:00|154571.4|154481.4|154565.1|154475.1|154571.4|154481.4|154563|154473|13
1654543930000|2022-06-06 19:32:10|154566.5|154476.5|154568.1|154478.1|154568.8|154478.8|154563.3|154473.3|10
1654543940000|2022-06-06 19:32:20|154566.6|154476.6|154565.1|154475.1|154570.6|154480.6|154563.5|154473.5|10
1654543950000|2022-06-06 19:32:30|154565.5|154475.5|154569.5|154479.5|154570.1|154480.1|154565.5|154475.5|8
1654543960000|2022-06-06 19:32:40|154569.4|154479.4|154567.5|154477.5|154569.5|154479.5|154566.5|154476.5|12
1654543970000|2022-06-06 19:32:50|154567.6|154477.6|154572|154482|154572|154482|154566.5|154476.5|15
1654543980000|2022-06-06 19:33:00|154571|154481|154571.8|154481.8|154571.8|154481.8|154568.9|154478.9|12
1654543990000|2022-06-06 19:33:10|154571.4|154481.4|154568.9|154478.9|154572.8|154482.8|154568.1|154478.1|11
1654544000000|2022-06-06 19:33:20|154568.5|154478.5|154564.1|154474.1|154569.3|154479.3|154558.1|154468.1|14
1654544010000|2022-06-06 19:33:30|154563.1|154473.1|154565.5|154475.5|154566.7|154476.7|154563.1|154473.1|9
1654544020000|2022-06-06 19:33:40|154566.6|154476.6|154562.9|154472.9|154566.6|154476.6|154562.8|154472.8|8
1654544030000|2022-06-06 19:33:50|154563.1|154473.1|154572.6|154482.6|154572.9|154482.9|154563|154473|12
1654544040000|2022-06-06 19:34:00|154571.1|154481.1|154563|154473|154571.1|154481.1|154562.8|154472.8|4
1654544050000|2022-06-06 19:34:10|154563.1|154473.1|154563.1|154473.1|154563.1|154473.1|154562.9|154472.9|4
1654544060000|2022-06-06 19:34:20|154563.2|154473.2|154571.8|154481.8|154571.8|154481.8|154563.1|154473.1|7
1654544070000|2022-06-06 19:34:30|154570.1|154480.1|154572.6|154482.6|154575|154485|154570.1|154480.1|5
1654544080000|2022-06-06 19:34:40|154570.7|154480.7|154570.4|154480.4|154578|154488|154569.4|154479.4|13
1654544090000|2022-06-06 19:34:50|154570.1|154480.1|154573.4|154483.4|154574.2|154484.2|154570.1|154480.1|13
1654544100000|2022-06-06 19:35:00|154570.8|154480.8|154574.7|154484.7|154575.6|154485.6|154568.8|154478.8|14
1654544110000|2022-06-06 19:35:10|154572.2|154482.2|154568.5|154478.5|154575.7|154485.7|154567.9|154477.9|20
1654544120000|2022-06-06 19:35:20|154568.8|154478.8|154616.3|154526.3|154620.3|154530.3|154566.1|154476.1|18
1654544130000|2022-06-06 19:35:30|154620.1|154530.1|154625.3|154535.3|154625.3|154535.3|154618.3|154528.3|20
1654544140000|2022-06-06 19:35:40|154624.6|154534.6|154627.7|154537.7|154627.7|154537.7|154622.9|154532.9|22
1654544150000|2022-06-06 19:35:50|154628.4|154538.4|154623.5|154533.5|154628.7|154538.7|154619.6|154529.6|22
1654544160000|2022-06-06 19:36:00|154620.8|154530.8|154620.8|154530.8|154620.8|154530.8|154618.8|154528.8|14
1654544170000|2022-06-06 19:36:10|154621.2|154531.2|154622.6|154532.6|154622.6|154532.6|154621.2|154531.2|10
1654544180000|2022-06-06 19:36:20|154622.4|154532.4|154622.5|154532.5|154622.7|154532.7|154622.4|154532.4|4
1654544190000|2022-06-06 19:36:30|154625.5|154535.5|154622.7|154532.7|154625.5|154535.5|154621.1|154531.1|9
1654544200000|2022-06-06 19:36:40|154624|154534|154626.9|154536.9|154631|154541|154622.5|154532.5|8
1654544210000|2022-06-06 19:36:50|154627.8|154537.8|154629.3|154539.3|154629.3|154539.3|154626.4|154536.4|9
1654544220000|2022-06-06 19:37:00|154628.8|154538.8|154618.2|154528.2|154628.8|154538.8|154601.7|154511.7|20
1654544230000|2022-06-06 19:37:10|154618.8|154528.8|154619.7|154529.7|154620.4|154530.4|154618.7|154528.7|5
1654544240000|2022-06-06 19:37:20|154620.1|154530.1|154619.5|154529.5|154620.1|154530.1|154619.5|154529.5|3
1654544250000|2022-06-06 19:37:30|154619.3|154529.3|154616|154526|154620.4|154530.4|154616|154526|6
1654544260000|2022-06-06 19:37:40|154615.5|154525.5|154619.3|154529.3|154619.3|154529.3|154615.5|154525.5|3
1654544270000|2022-06-06 19:37:50|154620.3|154530.3|154626.7|154536.7|154626.7|154536.7|154619.6|154529.6|8
1654544280000|2022-06-06 19:38:00|154625.9|154535.9|154635|154545|154637.1|154547.1|154622|154532|10
1654544290000|2022-06-06 19:38:10|154633.4|154543.4|154634.4|154544.4|154636.4|154546.4|154631.3|154541.3|11
1654544300000|2022-06-06 19:38:20|154634.1|154544.1|154636|154546|154636|154546|154633.3|154543.3|14
1654544310000|2022-06-06 19:38:30|154635.4|154545.4|154634.7|154544.7|154636.7|154546.7|154629|154539|13
1654544320000|2022-06-06 19:38:40|154633.6|154543.6|154617.2|154527.2|154634.7|154544.7|154612.2|154522.2|16
1654544330000|2022-06-06 19:38:50|154618.6|154528.6|154595|154505|154618.6|154528.6|154594.8|154504.8|20
1654544340000|2022-06-06 19:39:00|154593.8|154503.8|154592.8|154502.8|154593.8|154503.8|154589.8|154499.8|6
1654544350000|2022-06-06 19:39:10|154597.8|154507.8|154596.4|154506.4|154597.8|154507.8|154596.1|154506.1|3
1654544360000|2022-06-06 19:39:20|154596.8|154506.8|154594.1|154504.1|154597.3|154507.3|154592.1|154502.1|9
1654544370000|2022-06-06 19:39:30|154594.2|154504.2|154593.8|154503.8|154594.2|154504.2|154593.5|154503.5|3
1654544380000|2022-06-06 19:39:40|154594.8|154504.8|154595.9|154505.9|154597.6|154507.6|154594.8|154504.8|7
1654544390000|2022-06-06 19:39:50|154596.5|154506.5|154597.4|154507.4|154597.4|154507.4|154596.5|154506.5|2
1654544400000|2022-06-06 19:40:00|154596|154506|154600.7|154510.7|154600.7|154510.7|154596|154506|6
1654544410000|2022-06-06 19:40:10|154594.9|154504.9|154593.1|154503.1|154594.9|154504.9|154589.4|154499.4|6
1654544420000|2022-06-06 19:40:20|154604.8|154514.8|154593.7|154503.7|154604.8|154514.8|154588.7|154498.7|19
1654544430000|2022-06-06 19:40:30|154591.9|154501.9|154591.3|154501.3|154592.6|154502.6|154587.5|154497.5|14
1654544440000|2022-06-06 19:40:40|154590.6|154500.6|154588|154498|154590.6|154500.6|154586.2|154496.2|8
1654544450000|2022-06-06 19:40:50|154587.6|154497.6|154579.7|154489.7|154589.6|154499.6|154578.6|154488.6|10
1654544460000|2022-06-06 19:41:00|154582.6|154492.6|154582.1|154492.1|154583|154493|154579.3|154489.3|11
1654544470000|2022-06-06 19:41:10|154581.7|154491.7|154581.4|154491.4|154582.3|154492.3|154580.2|154490.2|8
1654544480000|2022-06-06 19:41:20|154580.7|154490.7|154581.5|154491.5|154581.9|154491.9|154579.4|154489.4|10
1654544490000|2022-06-06 19:41:30|154580.5|154490.5|154584.9|154494.9|154585.9|154495.9|154580|154490|11
1654544500000|2022-06-06 19:41:40|154589.1|154499.1|154587.7|154497.7|154589.7|154499.7|154585.9|154495.9|15
1654544510000|2022-06-06 19:41:50|154587.6|154497.6|154582.8|154492.8|154587.6|154497.6|154574.1|154484.1|10
1654544520000|2022-06-06 19:42:00|154581.7|154491.7|154573.8|154483.8|154583.4|154493.4|154573.7|154483.7|14
1654544530000|2022-06-06 19:42:10|154573.3|154483.3|154571.9|154481.9|154574.9|154484.9|154567.8|154477.8|14
1654544540000|2022-06-06 19:42:20|154571.8|154481.8|154570.2|154480.2|154571.9|154481.9|154568.6|154478.6|5
1654544550000|2022-06-06 19:42:30|154572|154482|154566.5|154476.5|154572|154482|154566.5|154476.5|6
1654544560000|2022-06-06 19:42:40|154567.4|154477.4|154575.3|154485.3|154577.6|154487.6|154567.4|154477.4|7
1654544570000|2022-06-06 19:42:50|154577.1|154487.1|154574.4|154484.4|154577.1|154487.1|154574.2|154484.2|19
1654544580000|2022-06-06 19:43:00|154574.6|154484.6|154570.6|154480.6|154574.7|154484.7|154570.6|154480.6|13
1654544590000|2022-06-06 19:43:10|154571|154481|154571.6|154481.6|154571.7|154481.7|154571|154481|8
1654544600000|2022-06-06 19:43:20|154571.5|154481.5|154568.3|154478.3|154572.4|154482.4|154568.3|154478.3|4
1654544610000|2022-06-06 19:43:30|154567.6|154477.6|154571.5|154481.5|154573.9|154483.9|154567.4|154477.4|10
1654544620000|2022-06-06 19:43:40|154572.4|154482.4|154572.8|154482.8|154574.7|154484.7|154569.8|154479.8|12
1654544630000|2022-06-06 19:43:50|154574.2|154484.2|154573.2|154483.2|154574.2|154484.2|154572.6|154482.6|13
1654544640000|2022-06-06 19:44:00|154573.1|154483.1|154573.7|154483.7|154574.3|154484.3|154571.4|154481.4|16
1654544650000|2022-06-06 19:44:10|154573.9|154483.9|154575.3|154485.3|154575.6|154485.6|154573.4|154483.4|12
1654544660000|2022-06-06 19:44:20|154577.2|154487.2|154576.1|154486.1|154579|154489|154576.1|154486.1|14
1654544670000|2022-06-06 19:44:30|154576.9|154486.9|154571.6|154481.6|154576.9|154486.9|154571.1|154481.1|11
1654544680000|2022-06-06 19:44:40|154570.8|154480.8|154570.7|154480.7|154573.2|154483.2|154570.7|154480.7|19
1654544690000|2022-06-06 19:44:50|154570.4|154480.4|154569.6|154479.6|154570.5|154480.5|154569|154479|10
1654544700000|2022-06-06 19:45:00|154569.4|154479.4|154569.3|154479.3|154571.6|154481.6|154569.3|154479.3|9
1654544710000|2022-06-06 19:45:10|154581.4|154491.4|154564.7|154474.7|154581.4|154491.4|154560.3|154470.3|19
1654544720000|2022-06-06 19:45:20|154566.1|154476.1|154551.3|154461.3|154566.1|154476.1|154551.3|154461.3|19
1654544730000|2022-06-06 19:45:30|154554.3|154464.3|154550.5|154460.5|154554.3|154464.3|154549.8|154459.8|12
1654544740000|2022-06-06 19:45:40|154549.8|154459.8|154566.5|154476.5|154566.5|154476.5|154549.8|154459.8|14
1654544750000|2022-06-06 19:45:50|154563.7|154473.7|154560.2|154470.2|154565.3|154475.3|154551.4|154461.4|10
1654544760000|2022-06-06 19:46:00|154552.9|154462.9|154558|154468|154559.4|154469.4|154551.9|154461.9|17
1654544770000|2022-06-06 19:46:10|154559|154469|154563.7|154473.7|154563.7|154473.7|154557.8|154467.8|17
1654544780000|2022-06-06 19:46:20|154566.5|154476.5|154564.8|154474.8|154570.1|154480.1|154564.2|154474.2|13
1654544790000|2022-06-06 19:46:30|154563.7|154473.7|154571.8|154481.8|154571.8|154481.8|154562.6|154472.6|18
1654544800000|2022-06-06 19:46:40|154570.9|154480.9|154580.9|154490.9|154580.9|154490.9|154568.5|154478.5|10
1654544810000|2022-06-06 19:46:50|154581.4|154491.4|154578|154488|154581.8|154491.8|154574.2|154484.2|16
1654544820000|2022-06-06 19:47:00|154578.1|154488.1|154609.2|154519.2|154610.7|154520.7|154577.4|154487.4|9
1654544830000|2022-06-06 19:47:10|154614.5|154524.5|154604.9|154514.9|154620.7|154530.7|154597.9|154507.9|11
1654544840000|2022-06-06 19:47:20|154611.2|154521.2|154612.1|154522.1|154612.7|154522.7|154606.4|154516.4|8
1654544850000|2022-06-06 19:47:30|154612.5|154522.5|154606.5|154516.5|154612.5|154522.5|154604.4|154514.4|8
1654544860000|2022-06-06 19:47:40|154604.9|154514.9|154603.8|154513.8|154609.7|154519.7|154593.5|154503.5|11
1654544870000|2022-06-06 19:47:50|154594.8|154504.8|154566.5|154476.5|154594.8|154504.8|154562|154472|15
1654544880000|2022-06-06 19:48:00|154564.7|154474.7|154566.1|154476.1|154566.1|154476.1|154561.4|154471.4|16
1654544890000|2022-06-06 19:48:10|154562.7|154472.7|154560|154470|154564.4|154474.4|154560|154470|14
1654544900000|2022-06-06 19:48:20|154559.4|154469.4|154558.9|154468.9|154563|154473|154553.8|154463.8|21
1654544910000|2022-06-06 19:48:30|154557|154467|154558.6|154468.6|154561.8|154471.8|154549.4|154459.4|20
1654544920000|2022-06-06 19:48:40|154559.1|154469.1|154557.1|154467.1|154560.3|154470.3|154556.3|154466.3|21
1654544930000|2022-06-06 19:48:50|154557.2|154467.2|154559.8|154469.8|154565.7|154475.7|154553.3|154463.3|23
1654544940000|2022-06-06 19:49:00|154559.6|154469.6|154567.6|154477.6|154568.4|154478.4|154559.6|154469.6|10
1654544950000|2022-06-06 19:49:10|154567.7|154477.7|154563.8|154473.8|154567.8|154477.8|154562.7|154472.7|10
1654544960000|2022-06-06 19:49:20|154561.5|154471.5|154558.2|154468.2|154561.5|154471.5|154553.9|154463.9|13
1654544970000|2022-06-06 19:49:30|154557.7|154467.7|154555.1|154465.1|154557.7|154467.7|154553.2|154463.2|11
1654544980000|2022-06-06 19:49:40|154554.8|154464.8|154552.1|154462.1|154554.8|154464.8|154551.1|154461.1|11
1654544990000|2022-06-06 19:49:50|154552.6|154462.6|154550.8|154460.8|154557|154467|154548.6|154458.6|8
1654545000000|2022-06-06 19:50:00|154546.7|154456.7|154535.8|154445.8|154546.7|154456.7|154533.7|154443.7|18
1654545010000|2022-06-06 19:50:10|154537.6|154447.6|154541|154451|154543.4|154453.4|154531.4|154441.4|25
1654545020000|2022-06-06 19:50:20|154543.1|154453.1|154540.9|154450.9|154543.1|154453.1|154540.8|154450.8|17
1654545030000|2022-06-06 19:50:30|154540.8|154450.8|154506.9|154416.9|154541.3|154451.3|154506.9|154416.9|22
1654545040000|2022-06-06 19:50:40|154508.1|154418.1|154490.3|154400.3|154508.1|154418.1|154490.2|154400.2|20
1654545050000|2022-06-06 19:50:50|154491.9|154401.9|154488.2|154398.2|154494.3|154404.3|154488.2|154398.2|24
1654545060000|2022-06-06 19:51:00|154487.1|154397.1|154484.5|154394.5|154489.2|154399.2|154484.5|154394.5|7
1654545070000|2022-06-06 19:51:10|154484.7|154394.7|154486.9|154396.9|154490.1|154400.1|154483.9|154393.9|12
1654545080000|2022-06-06 19:51:20|154487.9|154397.9|154486.9|154396.9|154487.9|154397.9|154484.3|154394.3|6
1654545090000|2022-06-06 19:51:30|154484.2|154394.2|154477.9|154387.9|154485.4|154395.4|154477.9|154387.9|11
1654545100000|2022-06-06 19:51:40|154480.3|154390.3|154482.7|154392.7|154487.2|154397.2|154473.5|154383.5|26
1654545110000|2022-06-06 19:51:50|154480.2|154390.2|154477.6|154387.6|154484.7|154394.7|154476.4|154386.4|26
1654545120000|2022-06-06 19:52:00|154476.8|154386.8|154476.1|154386.1|154477.7|154387.7|154475.3|154385.3|12
1654545130000|2022-06-06 19:52:10|154476.8|154386.8|154474.4|154384.4|154476.8|154386.8|154473.7|154383.7|11
1654545140000|2022-06-06 19:52:20|154474.2|154384.2|154476.6|154386.6|154479.2|154389.2|154474.1|154384.1|13
1654545150000|2022-06-06 19:52:30|154475.6|154385.6|154479.2|154389.2|154480.6|154390.6|154474.6|154384.6|11
1654545160000|2022-06-06 19:52:40|154477.7|154387.7|154482.2|154392.2|154482.2|154392.2|154477.7|154387.7|7
1654545170000|2022-06-06 19:52:50|154479.6|154389.6|154474.5|154384.5|154479.6|154389.6|154473.6|154383.6|17
1654545180000|2022-06-06 19:53:00|154470.6|154380.6|154470.3|154380.3|154475.6|154385.6|154462.4|154372.4|25
1654545190000|2022-06-06 19:53:10|154470.2|154380.2|154469.1|154379.1|154472.7|154382.7|154469.1|154379.1|14
1654545200000|2022-06-06 19:53:20|154471.3|154381.3|154436.2|154346.2|154471.9|154381.9|154433.8|154343.8|25
1654545210000|2022-06-06 19:53:30|154435.6|154345.6|154433.5|154343.5|154435.8|154345.8|154433.4|154343.4|18
1654545220000|2022-06-06 19:53:40|154434.5|154344.5|154434.9|154344.9|154435.3|154345.3|154434.5|154344.5|7
1654545230000|2022-06-06 19:53:50|154434.8|154344.8|154434|154344|154434.8|154344.8|154434|154344|3
1654545240000|2022-06-06 19:54:00|154434.1|154344.1|154438.8|154348.8|154438.9|154348.9|154430.6|154340.6|12
1654545250000|2022-06-06 19:54:10|154437.5|154347.5|154434.4|154344.4|154442|154352|154434.2|154344.2|12
1654545260000|2022-06-06 19:54:20|154444.1|154354.1|154438.6|154348.6|154444.1|154354.1|154437.1|154347.1|12
1654545270000|2022-06-06 19:54:30|154437.7|154347.7|154441.1|154351.1|154441.1|154351.1|154437.6|154347.6|8
1654545280000|2022-06-06 19:54:40|154441.3|154351.3|154432.1|154342.1|154441.3|154351.3|154430.9|154340.9|10
1654545290000|2022-06-06 19:54:50|154435.7|154345.7|154441.5|154351.5|154444.2|154354.2|154435.1|154345.1|12
1654545300000|2022-06-06 19:55:00|154439.2|154349.2|154434.6|154344.6|154444.7|154354.7|154434.6|154344.6|19
1654545310000|2022-06-06 19:55:10|154434.4|154344.4|154438.9|154348.9|154440.5|154350.5|154434.4|154344.4|16
1654545320000|2022-06-06 19:55:20|154437.1|154347.1|154435.8|154345.8|154439.5|154349.5|154435.8|154345.8|8
1654545330000|2022-06-06 19:55:30|154436.1|154346.1|154436.6|154346.6|154440.6|154350.6|154436|154346|9
1654545340000|2022-06-06 19:55:40|154438|154348|154438.3|154348.3|154446.7|154356.7|154434|154344|17
1654545350000|2022-06-06 19:55:50|154442.5|154352.5|154439.5|154349.5|154444.2|154354.2|154436|154346|12
1654545360000|2022-06-06 19:56:00|154440.5|154350.5|154442.6|154352.6|154444.2|154354.2|154437.9|154347.9|16
1654545370000|2022-06-06 19:56:10|154442.2|154352.2|154442.6|154352.6|154457.5|154367.5|154436.4|154346.4|18
1654545380000|2022-06-06 19:56:20|154440.6|154350.6|154435.1|154345.1|154440.6|154350.6|154434.9|154344.9|17
1654545390000|2022-06-06 19:56:30|154434.9|154344.9|154432.3|154342.3|154434.9|154344.9|154432.3|154342.3|6
1654545400000|2022-06-06 19:56:40|154432.2|154342.2|154435.6|154345.6|154440.9|154350.9|154432.2|154342.2|14
1654545410000|2022-06-06 19:56:50|154435.5|154345.5|154437.9|154347.9|154443.9|154353.9|154435.5|154345.5|8
1654545420000|2022-06-06 19:57:00|154437.6|154347.6|154444|154354|154445.7|154355.7|154437.5|154347.5|12
1654545430000|2022-06-06 19:57:10|154446.1|154356.1|154475|154385|154475|154385|154436.9|154346.9|16
1654545440000|2022-06-06 19:57:20|154473.7|154383.7|154459.8|154369.8|154473.7|154383.7|154458.9|154368.9|25
1654545450000|2022-06-06 19:57:30|154461.1|154371.1|154459.2|154369.2|154461.8|154371.8|154459.2|154369.2|14
1654545460000|2022-06-06 19:57:40|154459|154369|154469.7|154379.7|154469.7|154379.7|154458.3|154368.3|19
1654545470000|2022-06-06 19:57:50|154469.8|154379.8|154462.2|154372.2|154469.8|154379.8|154461.8|154371.8|18
1654545480000|2022-06-06 19:58:00|154461.7|154371.7|154458.5|154368.5|154467.7|154377.7|154458.5|154368.5|21
1654545490000|2022-06-06 19:58:10|154458.4|154368.4|154465.6|154375.6|154465.6|154375.6|154458.4|154368.4|22
1654545500000|2022-06-06 19:58:20|154467.3|154377.3|154462.2|154372.2|154467.8|154377.8|154462.2|154372.2|9
1654545510000|2022-06-06 19:58:30|154461.7|154371.7|154462.1|154372.1|154462.2|154372.2|154461.7|154371.7|7
1654545520000|2022-06-06 19:58:40|154462.3|154372.3|154461.6|154371.6|154462.3|154372.3|154461.5|154371.5|4
1654545530000|2022-06-06 19:58:50|154461.8|154371.8|154458.8|154368.8|154461.8|154371.8|154458.8|154368.8|6
1654545540000|2022-06-06 19:59:00|154459|154369|154458.9|154368.9|154459.1|154369.1|154457.2|154367.2|6
1654545550000|2022-06-06 19:59:10|154461.1|154371.1|154436.8|154346.8|154464|154374|154430.4|154340.4|17
1654545560000|2022-06-06 19:59:20|154437.1|154347.1|154434.2|154344.2|154437.2|154347.2|154432.4|154342.4|14
1654545570000|2022-06-06 19:59:30|154434.3|154344.3|154433|154343|154434.3|154344.3|154432.9|154342.9|6
1654545580000|2022-06-06 19:59:40|154433.2|154343.2|154435.8|154345.8|154438.4|154348.4|154433.2|154343.2|16
1654545590000|2022-06-06 19:59:50|154440.6|154350.6|154432.5|154342.5|154441.9|154351.9|154430.8|154340.8|22
1654545600000|2022-06-06 20:00:00|154437.5|154347.5|154438.4|154348.4|154438.4|154348.4|154434|154344|18
1654545610000|2022-06-06 20:00:10|154437.3|154347.3|154431.1|154341.1|154437.4|154347.4|154431.1|154341.1|20
1654545620000|2022-06-06 20:00:20|154430.8|154340.8|154434|154344|154436.5|154346.5|154429.5|154339.5|22
1654545630000|2022-06-06 20:00:30|154431.6|154341.6|154437.2|154347.2|154437.2|154347.2|154430.5|154340.5|23
1654545640000|2022-06-06 20:00:40|154437.7|154347.7|154436.7|154346.7|154439.2|154349.2|154435.8|154345.8|9
1654545650000|2022-06-06 20:00:50|154439.5|154349.5|154435.3|154345.3|154439.5|154349.5|154433.7|154343.7|14
1654545660000|2022-06-06 20:01:00|154434.9|154344.9|154436.9|154346.9|154439.9|154349.9|154433.6|154343.6|17
1654545670000|2022-06-06 20:01:10|154439.6|154349.6|154431.4|154341.4|154440.2|154350.2|154430.8|154340.8|16
1654545680000|2022-06-06 20:01:20|154431|154341|154439|154349|154441|154351|154431|154341|21
1654545690000|2022-06-06 20:01:30|154440.5|154350.5|154431.8|154341.8|154442.7|154352.7|154431.5|154341.5|25
1654545700000|2022-06-06 20:01:40|154432.3|154342.3|154437|154347|154437.1|154347.1|154432.3|154342.3|10
1654545710000|2022-06-06 20:01:50|154435.6|154345.6|154430.8|154340.8|154436.5|154346.5|154430.8|154340.8|9
1654545720000|2022-06-06 20:02:00|154431.2|154341.2|154431.2|154341.2|154431.2|154341.2|154430.7|154340.7|4
1654545730000|2022-06-06 20:02:10|154430.9|154340.9|154439.6|154349.6|154442.7|154352.7|154430.9|154340.9|17
1654545740000|2022-06-06 20:02:20|154437.7|154347.7|154435.6|154345.6|154440.8|154350.8|154434.3|154344.3|14
1654545750000|2022-06-06 20:02:30|154435.5|154345.5|154436.2|154346.2|154436.5|154346.5|154433.9|154343.9|15
1654545760000|2022-06-06 20:02:40|154435.8|154345.8|154433.8|154343.8|154436.6|154346.6|154432.3|154342.3|21
1654545770000|2022-06-06 20:02:50|154435.3|154345.3|154438.5|154348.5|154441.6|154351.6|154435.3|154345.3|15
1654545780000|2022-06-06 20:03:00|154439|154349|154432.8|154342.8|154442.8|154352.8|154432.4|154342.4|15
1654545790000|2022-06-06 20:03:10|154432.4|154342.4|154434.4|154344.4|154443.7|154353.7|154432.4|154342.4|5
1654545800000|2022-06-06 20:03:20|154432.2|154342.2|154432.4|154342.4|154435.3|154345.3|154431.3|154341.3|11
1654545810000|2022-06-06 20:03:30|154432.2|154342.2|154432.4|154342.4|154433.6|154343.6|154432.2|154342.2|4
1654545820000|2022-06-06 20:03:40|154433.6|154343.6|154437.7|154347.7|154438.4|154348.4|154430.6|154340.6|15
1654545830000|2022-06-06 20:03:50|154439.9|154349.9|154434.7|154344.7|154440.1|154350.1|154432.7|154342.7|23
1654545840000|2022-06-06 20:04:00|154433.3|154343.3|154434.1|154344.1|154435.9|154345.9|154430.8|154340.8|12
1654545850000|2022-06-06 20:04:10|154436.9|154346.9|154440.6|154350.6|154441.4|154351.4|154436.9|154346.9|10
1654545860000|2022-06-06 20:04:20|154439.6|154349.6|154442|154352|154442.8|154352.8|154439.6|154349.6|5
1654545870000|2022-06-06 20:04:30|154444.6|154354.6|154445.4|154355.4|154445.4|154355.4|154440.6|154350.6|13
1654545880000|2022-06-06 20:04:40|154446.5|154356.5|154444.3|154354.3|154446.5|154356.5|154444.3|154354.3|7
1654545890000|2022-06-06 20:04:50|154445.1|154355.1|154445.7|154355.7|154445.7|154355.7|154443.1|154353.1|4
1654545900000|2022-06-06 20:05:00|154450|154360|154452.8|154362.8|154456.8|154366.8|154442.5|154352.5|11
1654545910000|2022-06-06 20:05:10|154449.3|154359.3|154446.9|154356.9|154449.3|154359.3|154446.9|154356.9|2
1654545920000|2022-06-06 20:05:20|154447.2|154357.2|154460.3|154370.3|154467.3|154377.3|154447.2|154357.2|5
1654545930000|2022-06-06 20:05:30|154462.3|154372.3|154443.4|154353.4|154462.3|154372.3|154443.3|154353.3|5
1654545940000|2022-06-06 20:05:40|154444.4|154354.4|154445.1|154355.1|154445.4|154355.4|154444.4|154354.4|6
1654545950000|2022-06-06 20:05:50|154445.3|154355.3|154448.9|154358.9|154455.6|154365.6|154445.3|154355.3|7
1654545960000|2022-06-06 20:06:00|154449.2|154359.2|154454.6|154364.6|154454.6|154364.6|154449.1|154359.1|5
1654545970000|2022-06-06 20:06:10|154446.7|154356.7|154463.2|154373.2|154466.9|154376.9|154446.7|154356.7|8
1654545980000|2022-06-06 20:06:20|154459.3|154369.3|154447.8|154357.8|154459.3|154369.3|154447.8|154357.8|16
1654545990000|2022-06-06 20:06:30|154448.3|154358.3|154451.5|154361.5|154455.7|154365.7|154448.2|154358.2|6
1654546000000|2022-06-06 20:06:40|154451.7|154361.7|154449.6|154359.6|154452|154362|154448.4|154358.4|8
1654546010000|2022-06-06 20:06:50|154449.5|154359.5|154450.2|154360.2|154453.6|154363.6|154447.9|154357.9|14
1654546020000|2022-06-06 20:07:00|154452.8|154362.8|154453.3|154363.3|154459.1|154369.1|154452.6|154362.6|17
1654546030000|2022-06-06 20:07:10|154457.6|154367.6|154455|154365|154457.6|154367.6|154448.9|154358.9|12
1654546040000|2022-06-06 20:07:20|154456.1|154366.1|154457.3|154367.3|154457.3|154367.3|154454.1|154364.1|7
1654546050000|2022-06-06 20:07:30|154452.4|154362.4|154447.8|154357.8|154458.1|154368.1|154442.1|154352.1|18
1654546060000|2022-06-06 20:07:40|154447.9|154357.9|154452.2|154362.2|154452.9|154362.9|154447.9|154357.9|20
1654546070000|2022-06-06 20:07:50|154451.9|154361.9|154448.9|154358.9|154454.4|154364.4|154448.9|154358.9|10
1654546080000|2022-06-06 20:08:00|154449.1|154359.1|154449.6|154359.6|154456.3|154366.3|154449.1|154359.1|15
1654546090000|2022-06-06 20:08:10|154448.4|154358.4|154489.9|154399.9|154489.9|154399.9|154448.4|154358.4|24
1654546100000|2022-06-06 20:08:20|154490.4|154400.4|154483.3|154393.3|154490.4|154400.4|154479.5|154389.5|14
1654546110000|2022-06-06 20:08:30|154481.9|154391.9|154486.8|154396.8|154488|154398|154481.6|154391.6|12
1654546120000|2022-06-06 20:08:40|154486.5|154396.5|154484.6|154394.6|154490.9|154400.9|154475|154385|18
1654546130000|2022-06-06 20:08:50|154480.7|154390.7|154479.6|154389.6|154487.8|154397.8|154477|154387|18
1654546140000|2022-06-06 20:09:00|154478.1|154388.1|154479.3|154389.3|154482.5|154392.5|154477.3|154387.3|17
1654546150000|2022-06-06 20:09:10|154481.3|154391.3|154483.7|154393.7|154486.2|154396.2|154464.8|154374.8|15
1654546160000|2022-06-06 20:09:20|154474|154384|154479.6|154389.6|154479.6|154389.6|154471|154381|19
1654546170000|2022-06-06 20:09:30|154479.9|154389.9|154474.2|154384.2|154482.1|154392.1|154474.2|154384.2|12
1654546180000|2022-06-06 20:09:40|154473.3|154383.3|154482.8|154392.8|154482.8|154392.8|154473.3|154383.3|11
1654546190000|2022-06-06 20:09:50|154479.2|154389.2|154470.5|154380.5|154480.3|154390.3|154467.9|154377.9|9
1654546200000|2022-06-06 20:10:00|154470.6|154380.6|154475|154385|154477.1|154387.1|154464.1|154374.1|14
1654546210000|2022-06-06 20:10:10|154475.3|154385.3|154476.6|154386.6|154479|154389|154472.8|154382.8|17
1654546220000|2022-06-06 20:10:20|154479.3|154389.3|154469|154379|154479.4|154389.4|154469|154379|12
1654546230000|2022-06-06 20:10:30|154468.6|154378.6|154476.6|154386.6|154479.7|154389.7|154468.6|154378.6|8
1654546240000|2022-06-06 20:10:40|154478.9|154388.9|154474.2|154384.2|154478.9|154388.9|154474.2|154384.2|9
1654546250000|2022-06-06 20:10:50|154474.6|154384.6|154473.1|154383.1|154475|154385|154473.1|154383.1|8
1654546260000|2022-06-06 20:11:00|154477.3|154387.3|154480.9|154390.9|154480.9|154390.9|154471.8|154381.8|8
1654546270000|2022-06-06 20:11:10|154478.4|154388.4|154478.4|154388.4|154478.4|154388.4|154478.4|154388.4|1
1654546280000|2022-06-06 20:11:20|154479.2|154389.2|154480.7|154390.7|154482.8|154392.8|154479.2|154389.2|6
1654546290000|2022-06-06 20:11:30|154480.6|154390.6|154481.1|154391.1|154485.3|154395.3|154472.8|154382.8|11
1654546300000|2022-06-06 20:11:40|154480.9|154390.9|154473.8|154383.8|154482|154392|154473.8|154383.8|8
1654546310000|2022-06-06 20:11:50|154474.3|154384.3|154487.3|154397.3|154487.3|154397.3|154472.9|154382.9|5
1654546320000|2022-06-06 20:12:00|154486.2|154396.2|154477.3|154387.3|154488.4|154398.4|154477.3|154387.3|17
1654546330000|2022-06-06 20:12:10|154477.8|154387.8|154478.5|154388.5|154490.4|154400.4|154477.8|154387.8|22
1654546340000|2022-06-06 20:12:20|154477.1|154387.1|154476.4|154386.4|154480.1|154390.1|154476.4|154386.4|15
1654546350000|2022-06-06 20:12:30|154475.5|154385.5|154476|154386|154476.1|154386.1|154474.7|154384.7|7
1654546360000|2022-06-06 20:12:40|154470.1|154380.1|154473.4|154383.4|154473.4|154383.4|154469.8|154379.8|4
1654546370000|2022-06-06 20:12:50|154472.3|154382.3|154477.2|154387.2|154477.6|154387.6|154472.3|154382.3|3
1654546380000|2022-06-06 20:13:00|154476.9|154386.9|154468.8|154378.8|154476.9|154386.9|154468.8|154378.8|8
1654546390000|2022-06-06 20:13:10|154476.5|154386.5|154476.8|154386.8|154477.7|154387.7|154475|154385|11
1654546400000|2022-06-06 20:13:20|154476.2|154386.2|154477.4|154387.4|154478.1|154388.1|154475.7|154385.7|11
1654546410000|2022-06-06 20:13:30|154476.3|154386.3|154476.9|154386.9|154485|154395|154476.3|154386.3|20
1654546420000|2022-06-06 20:13:40|154475.7|154385.7|154473.4|154383.4|154475.7|154385.7|154473.4|154383.4|3
1654546430000|2022-06-06 20:13:50|154474.2|154384.2|154474.2|154384.2|154474.7|154384.7|154473.6|154383.6|6
1654546440000|2022-06-06 20:14:00|154476.2|154386.2|154474.5|154384.5|154476.2|154386.2|154474.5|154384.5|4
1654546450000|2022-06-06 20:14:10|154468.8|154378.8|154469.7|154379.7|154470.3|154380.3|154468.8|154378.8|7
1654546460000|2022-06-06 20:14:20|154469.3|154379.3|154467.8|154377.8|154476|154386|154467.8|154377.8|11
1654546470000|2022-06-06 20:14:30|154467|154377|154465.4|154375.4|154473.3|154383.3|154464.5|154374.5|8
1654546480000|2022-06-06 20:14:40|154467.2|154377.2|154471.4|154381.4|154471.4|154381.4|154466.1|154376.1|13
1654546490000|2022-06-06 20:14:50|154473|154383|154473.2|154383.2|154473.4|154383.4|154472.4|154382.4|4
1654546500000|2022-06-06 20:15:00|154471.4|154381.4|154467.9|154377.9|154471.4|154381.4|154467.9|154377.9|10
1654546510000|2022-06-06 20:15:10|154474|154384|154472.7|154382.7|154474|154384|154472.7|154382.7|3
1654546520000|2022-06-06 20:15:20|154472.6|154382.6|154472.7|154382.7|154472.7|154382.7|154472.3|154382.3|3
1654546530000|2022-06-06 20:15:30|154472.9|154382.9|154473.5|154383.5|154473.6|154383.6|154471.6|154381.6|7
1654546540000|2022-06-06 20:15:40|154474.6|154384.6|154468.3|154378.3|154474.6|154384.6|154468.3|154378.3|7
1654546550000|2022-06-06 20:15:50|154467.9|154377.9|154474.5|154384.5|154474.6|154384.6|154467.9|154377.9|3
1654546560000|2022-06-06 20:16:00|154469|154379|154468.3|154378.3|154469|154379|154467.9|154377.9|5
1654546570000|2022-06-06 20:16:10|154469|154379|154473.3|154383.3|154473.7|154383.7|154467.9|154377.9|5
1654546580000|2022-06-06 20:16:20|154473.4|154383.4|154472.5|154382.5|154473.4|154383.4|154471.9|154381.9|6
1654546590000|2022-06-06 20:16:30|154472.7|154382.7|154468.2|154378.2|154474|154384|154467.5|154377.5|7
1654546600000|2022-06-06 20:16:40|154466.5|154376.5|154466.5|154376.5|154466.5|154376.5|154466.5|154376.5|1
1654546610000|2022-06-06 20:16:50|154468.7|154378.7|154473.5|154383.5|154473.8|154383.8|154467.9|154377.9|5
1654546620000|2022-06-06 20:17:00|154473.3|154383.3|154516.3|154426.3|154516.3|154426.3|154468.7|154378.7|28
1654546630000|2022-06-06 20:17:10|154513|154423|154512.9|154422.9|154515|154425|154512|154422|10
1654546640000|2022-06-06 20:17:20|154515.2|154425.2|154512.5|154422.5|154515.2|154425.2|154511.9|154421.9|6
1654546650000|2022-06-06 20:17:30|154515.1|154425.1|154514.3|154424.3|154515.1|154425.1|154511.6|154421.6|6
1654546660000|2022-06-06 20:17:40|154515.6|154425.6|154514.6|154424.6|154516|154426|154514.2|154424.2|9
1654546670000|2022-06-06 20:17:50|154514.9|154424.9|154508.9|154418.9|154515.2|154425.2|154508.9|154418.9|7
1654546680000|2022-06-06 20:18:00|154510.6|154420.6|154508.7|154418.7|154517.6|154427.6|154504.6|154414.6|12
1654546690000|2022-06-06 20:18:10|154508.4|154418.4|154456.3|154366.3|154508.4|154418.4|154455.1|154365.1|21
1654546700000|2022-06-06 20:18:20|154456|154366|154455|154365|154456.3|154366.3|154452.3|154362.3|15
1654546710000|2022-06-06 20:18:30|154453.9|154363.9|154461.8|154371.8|154462|154372|154453.9|154363.9|17
1654546720000|2022-06-06 20:18:40|154461.9|154371.9|154456.9|154366.9|154461.9|154371.9|154450.5|154360.5|6
1654546730000|2022-06-06 20:18:50|154450.5|154360.5|154455.8|154365.8|154458.1|154368.1|154450.5|154360.5|6
1654546740000|2022-06-06 20:19:00|154453.7|154363.7|154463.4|154373.4|154463.4|154373.4|154453.7|154363.7|13
1654546750000|2022-06-06 20:19:10|154461.2|154371.2|154459.5|154369.5|154461.2|154371.2|154459.5|154369.5|8
1654546760000|2022-06-06 20:19:20|154460.9|154370.9|154458.7|154368.7|154461.6|154371.6|154457.6|154367.6|11
1654546770000|2022-06-06 20:19:30|154461.7|154371.7|154456.6|154366.6|154461.7|154371.7|154454.9|154364.9|4
1654546780000|2022-06-06 20:19:40|154457.6|154367.6|154460.7|154370.7|154461.7|154371.7|154457.6|154367.6|7
1654546790000|2022-06-06 20:19:50|154460|154370|154447.9|154357.9|154461.6|154371.6|154445.6|154355.6|13
1654546800000|2022-06-06 20:20:00|154452.4|154362.4|154455.1|154365.1|154457.7|154367.7|154452|154362|15
1654546810000|2022-06-06 20:20:10|154456|154366|154451.1|154361.1|154456|154366|154449.8|154359.8|5
1654546820000|2022-06-06 20:20:20|154453.4|154363.4|154456.7|154366.7|154459.5|154369.5|154453.4|154363.4|6
1654546830000|2022-06-06 20:20:30|154457.1|154367.1|154455.1|154365.1|154458.6|154368.6|154455.1|154365.1|9
1654546840000|2022-06-06 20:20:40|154454.5|154364.5|154454.5|154364.5|154456.4|154366.4|154454.5|154364.5|6
1654546850000|2022-06-06 20:20:50|154456.5|154366.5|154456.3|154366.3|154459.4|154369.4|154455|154365|9
1654546860000|2022-06-06 20:21:00|154457.8|154367.8|154456.5|154366.5|154457.8|154367.8|154456.5|154366.5|4
1654546870000|2022-06-06 20:21:10|154456.2|154366.2|154455.9|154365.9|154459.5|154369.5|154452.1|154362.1|23
1654546880000|2022-06-06 20:21:20|154460.5|154370.5|154452.1|154362.1|154460.5|154370.5|154451|154361|7
1654546890000|2022-06-06 20:21:30|154453.3|154363.3|154450|154360|154454|154364|154450|154360|8
1654546900000|2022-06-06 20:21:40|154456.3|154366.3|154462.9|154372.9|154466.7|154376.7|154456.3|154366.3|6
1654546910000|2022-06-06 20:21:50|154449.2|154359.2|154457.3|154367.3|154462.2|154372.2|154449.2|154359.2|12
1654546920000|2022-06-06 20:22:00|154460.6|154370.6|154455|154365|154460.6|154370.6|154455|154365|11
1654546930000|2022-06-06 20:22:10|154455.7|154365.7|154456.1|154366.1|154457|154367|154453.4|154363.4|14
1654546940000|2022-06-06 20:22:20|154454.9|154364.9|154458.3|154368.3|154462.9|154372.9|154454.5|154364.5|18
1654546950000|2022-06-06 20:22:30|154455.8|154365.8|154460.6|154370.6|154461.8|154371.8|154450.5|154360.5|8
1654546960000|2022-06-06 20:22:40|154460.7|154370.7|154460.2|154370.2|154461.4|154371.4|154456.3|154366.3|10
1654546970000|2022-06-06 20:22:50|154460.8|154370.8|154455|154365|154460.8|154370.8|154451.3|154361.3|10
1654546980000|2022-06-06 20:23:00|154453.3|154363.3|154455.4|154365.4|154455.4|154365.4|154449.6|154359.6|7
1654546990000|2022-06-06 20:23:10|154451.3|154361.3|154454.3|154364.3|154458|154368|154451.3|154361.3|7
1654547000000|2022-06-06 20:23:20|154453.1|154363.1|154455.9|154365.9|154461.5|154371.5|154453.1|154363.1|10
1654547010000|2022-06-06 20:23:30|154456.3|154366.3|154466.9|154376.9|154466.9|154376.9|154454.6|154364.6|6
1654547020000|2022-06-06 20:23:40|154455.9|154365.9|154461.2|154371.2|154461.8|154371.8|154455.5|154365.5|8
1654547030000|2022-06-06 20:23:50|154460.4|154370.4|154461.8|154371.8|154462.9|154372.9|154453.3|154363.3|8
1654547040000|2022-06-06 20:24:00|154462|154372|154461.5|154371.5|154462.1|154372.1|154461.2|154371.2|4
1654547050000|2022-06-06 20:24:10|154461.2|154371.2|154456.4|154366.4|154461.2|154371.2|154456.4|154366.4|5
1654547060000|2022-06-06 20:24:20|154456.9|154366.9|154453.2|154363.2|154457.3|154367.3|154448.8|154358.8|16
1654547070000|2022-06-06 20:24:30|154450.7|154360.7|154454.8|154364.8|154454.8|154364.8|154450.7|154360.7|4
1654547080000|2022-06-06 20:24:40|154449.3|154359.3|154457.1|154367.1|154459.2|154369.2|154449.3|154359.3|7
1654547090000|2022-06-06 20:24:50|154457.6|154367.6|154458.1|154368.1|154464.6|154374.6|154454.9|154364.9|11
1654547100000|2022-06-06 20:25:00|154451.1|154361.1|154463.3|154373.3|154463.4|154373.4|154444.3|154354.3|7
1654547110000|2022-06-06 20:25:10|154463.6|154373.6|154457.9|154367.9|154463.6|154373.6|154457.7|154367.7|9
1654547120000|2022-06-06 20:25:20|154458.2|154368.2|154453.9|154363.9|154458.4|154368.4|154445.4|154355.4|11
1654547130000|2022-06-06 20:25:30|154453.4|154363.4|154451.9|154361.9|154453.8|154363.8|154450|154360|7
1654547140000|2022-06-06 20:25:40|154451.7|154361.7|154459|154369|154459|154369|154448.7|154358.7|8
1654547150000|2022-06-06 20:25:50|154458.5|154368.5|154452.7|154362.7|154458.5|154368.5|154452.7|154362.7|4
1654547160000|2022-06-06 20:26:00|154452.9|154362.9|154456.2|154366.2|154458.8|154368.8|154452.9|154362.9|11
1654547170000|2022-06-06 20:26:10|154457.5|154367.5|154454.5|154364.5|154461.2|154371.2|154454.5|154364.5|13
1654547180000|2022-06-06 20:26:20|154455.6|154365.6|154451.5|154361.5|154455.6|154365.6|154451.5|154361.5|4
1654547190000|2022-06-06 20:26:30|154454.1|154364.1|154462.1|154372.1|154465.1|154375.1|154450.1|154360.1|10
1654547200000|2022-06-06 20:26:40|154461.7|154371.7|154447.7|154357.7|154463.8|154373.8|154444.2|154354.2|13
1654547210000|2022-06-06 20:26:50|154446.7|154356.7|154458.8|154368.8|154467.5|154377.5|154445.1|154355.1|23
1654547220000|2022-06-06 20:27:00|154466.3|154376.3|154442.7|154352.7|154466.3|154376.3|154438|154348|9
1654547230000|2022-06-06 20:27:10|154448|154358|154448.4|154358.4|154452.9|154362.9|154442.7|154352.7|7
1654547240000|2022-06-06 20:27:20|154446|154356|154454.6|154364.6|154454.6|154364.6|154444.5|154354.5|7
1654547250000|2022-06-06 20:27:30|154454|154364|154438|154348|154454|154364|154438|154348|4
1654547260000|2022-06-06 20:27:40|154455.4|154365.4|154442.8|154352.8|154455.4|154365.4|154442.8|154352.8|5
1654547270000|2022-06-06 20:27:50|154455|154365|154450.3|154360.3|154462.6|154372.6|154442.7|154352.7|7
1654547280000|2022-06-06 20:28:00|154451.7|154361.7|154447.2|154357.2|154451.7|154361.7|154445|154355|3
1654547290000|2022-06-06 20:28:10|154454.3|154364.3|154446.5|154356.5|154456.7|154366.7|154446.5|154356.5|4
1654547300000|2022-06-06 20:28:20|154454.6|154364.6|154454.1|154364.1|154465.6|154375.6|154452.8|154362.8|16
1654547310000|2022-06-06 20:28:30|154453|154363|154452.5|154362.5|154456.4|154366.4|154450.9|154360.9|15
1654547320000|2022-06-06 20:28:40|154456.4|154366.4|154453.7|154363.7|154456.4|154366.4|154453.7|154363.7|8
1654547330000|2022-06-06 20:28:50|154454.7|154364.7|154456.4|154366.4|154456.4|154366.4|154453.4|154363.4|6
1654547340000|2022-06-06 20:29:00|154453.6|154363.6|154447.4|154357.4|154464|154374|154440|154350|12
1654547350000|2022-06-06 20:29:10|154451.3|154361.3|154450.6|154360.6|154459.6|154369.6|154444.4|154354.4|13
1654547360000|2022-06-06 20:29:20|154453|154363|154457.2|154367.2|154457.2|154367.2|154446.8|154356.8|10
1654547370000|2022-06-06 20:29:30|154455.4|154365.4|154453.1|154363.1|154456.9|154366.9|154453.1|154363.1|7
1654547380000|2022-06-06 20:29:40|154451.6|154361.6|154464.2|154374.2|154465.7|154375.7|154451.6|154361.6|15
1654547390000|2022-06-06 20:29:50|154463.6|154373.6|154454.8|154364.8|154463.7|154373.7|154454.8|154364.8|9
1654547400000|2022-06-06 20:30:00|154485.7|154355.7|154482.5|154352.5|154485.7|154355.7|154482.1|154352.1|12
1654547410000|2022-06-06 20:30:10|154482.4|154352.4|154478.8|154348.8|154482.6|154352.6|154478.8|154348.8|11
1654547420000|2022-06-06 20:30:20|154477.6|154347.6|154457.3|154367.3|154480.8|154378.2|154457.3|154347.4|15
1654547430000|2022-06-06 20:30:30|154457.6|154367.6|154455.1|154365.1|154457.9|154367.9|154454.9|154364.9|7
1654547440000|2022-06-06 20:30:40|154461.6|154371.6|154465.7|154375.7|154466.8|154376.8|154459.9|154369.9|8
1654547450000|2022-06-06 20:30:50|154463.3|154373.3|154460.6|154370.6|154467.1|154377.1|154460.6|154370.6|11
1654547460000|2022-06-06 20:31:00|154456.8|154366.8|154462.1|154372.1|154462.1|154372.1|154456.8|154366.8|6
1654547470000|2022-06-06 20:31:10|154460.6|154370.6|154462.3|154372.3|154463.7|154373.7|154457.2|154367.2|5
1654547480000|2022-06-06 20:31:20|154461.4|154371.4|154462.9|154372.9|154466.5|154376.5|154461.4|154371.4|5
1654547490000|2022-06-06 20:31:30|154465.8|154375.8|154468.3|154378.3|154469.8|154379.8|154465|154375|5
1654547500000|2022-06-06 20:31:40|154461.6|154371.6|154468.3|154378.3|154469.1|154379.1|154461.6|154371.6|4
1654547510000|2022-06-06 20:31:50|154469.2|154379.2|154462.3|154372.3|154469.2|154379.2|154462.3|154372.3|5
1654547520000|2022-06-06 20:32:00|154458.8|154368.8|154472|154382|154472|154382|154458.8|154368.8|4
1654547530000|2022-06-06 20:32:10|154471.7|154381.7|154465.6|154375.6|154471.7|154381.7|154453.9|154363.9|7
1654547540000|2022-06-06 20:32:20|154462.5|154372.5|154450.6|154360.6|154462.5|154372.5|154450.6|154360.6|4
1654547550000|2022-06-06 20:32:30|154461.8|154371.8|154462.2|154372.2|154463.8|154373.8|154454.9|154364.9|5
1654547560000|2022-06-06 20:32:40|154460.6|154370.6|154460.6|154370.6|154460.6|154370.6|154460.2|154370.2|3
1654547570000|2022-06-06 20:32:50|154459.6|154369.6|154462.6|154372.6|154472|154382|154459.6|154369.6|3
1654547580000|2022-06-06 20:33:00|154460.4|154370.4|154463.3|154373.3|154466|154376|154452.1|154362.1|6
1654547590000|2022-06-06 20:33:10|154458.4|154368.4|154464.3|154374.3|154467.7|154377.7|154458.4|154368.4|15
1654547600000|2022-06-06 20:33:20|154464.7|154374.7|154464.9|154374.9|154469.5|154379.5|154463.5|154373.5|9
1654547610000|2022-06-06 20:33:30|154462|154372|154470.7|154380.7|154470.7|154380.7|154462|154372|6
1654547620000|2022-06-06 20:33:40|154465.9|154375.9|154464.2|154374.2|154466.3|154376.3|154464.2|154374.2|4
1654547630000|2022-06-06 20:33:50|154459.1|154369.1|154468.3|154378.3|154470.8|154380.8|154459.1|154369.1|6
1654547640000|2022-06-06 20:34:00|154463.5|154373.5|154463.3|154373.3|154466.8|154376.8|154462.1|154372.1|11
1654547650000|2022-06-06 20:34:10|154462.4|154372.4|154473.5|154383.5|154473.5|154383.5|154462.4|154372.4|10
1654547660000|2022-06-06 20:34:20|154474.2|154384.2|154471.1|154381.1|154474.5|154384.5|154471.1|154381.1|6
1654547670000|2022-06-06 20:34:30|154472.3|154382.3|154474.3|154384.3|154474.3|154384.3|154470.8|154380.8|4
1654547680000|2022-06-06 20:34:40|154471.4|154381.4|154470.4|154380.4|154474.7|154384.7|154459.9|154369.9|9
1654547690000|2022-06-06 20:34:50|154466.5|154376.5|154470.5|154380.5|154473.9|154383.9|154461.5|154371.5|10
1654547700000|2022-06-06 20:35:00|154469.8|154379.8|154474.9|154384.9|154474.9|154384.9|154469.3|154379.3|5
1654547710000|2022-06-06 20:35:10|154472.9|154382.9|154473.7|154383.7|154473.7|154383.7|154472.5|154382.5|3
1654547720000|2022-06-06 20:35:20|154469.6|154379.6|154476.1|154386.1|154476.1|154386.1|154469.3|154379.3|4
1654547730000|2022-06-06 20:35:30|154477.2|154387.2|154471.8|154381.8|154477.4|154387.4|154471.2|154381.2|4
1654547740000|2022-06-06 20:35:40|154478.8|154388.8|154477.4|154387.4|154478.8|154388.8|154477.2|154387.2|3
1654547750000|2022-06-06 20:35:50|154478.3|154388.3|154472.4|154382.4|154478.3|154388.3|154468.9|154378.9|9
1654547760000|2022-06-06 20:36:00|154471.5|154381.5|154471|154381|154471.5|154381.5|154471|154381|2
1654547770000|2022-06-06 20:36:10|154472.4|154382.4|154474|154384|154478.1|154388.1|154472.4|154382.4|4
1654547780000|2022-06-06 20:36:20|154474.2|154384.2|154471.2|154381.2|154474.6|154384.6|154471.2|154381.2|4
1654547790000|2022-06-06 20:36:30|154471.8|154381.8|154463.5|154373.5|154471.8|154381.8|154457|154367|7
1654547800000|2022-06-06 20:36:40|154459.3|154369.3|154465|154375|154465|154375|154459.3|154369.3|4
1654547810000|2022-06-06 20:36:50|154469.2|154379.2|154474.5|154384.5|154474.5|154384.5|154469.2|154379.2|2
1654547820000|2022-06-06 20:37:00|154470.7|154380.7|154466.2|154376.2|154471|154381|154466.2|154376.2|7
1654547830000|2022-06-06 20:37:10|154464.6|154374.6|154469|154379|154472.7|154382.7|154464.3|154374.3|9
1654547840000|2022-06-06 20:37:20|154468.3|154378.3|154467.3|154377.3|154468.3|154378.3|154467.2|154377.2|6
1654547850000|2022-06-06 20:37:30|154473.2|154383.2|154468.7|154378.7|154473.2|154383.2|154468.7|154378.7|8
1654547860000|2022-06-06 20:37:40|154469.1|154379.1|154473.3|154383.3|154473.5|154383.5|154468.1|154378.1|4
1654547870000|2022-06-06 20:37:50|154474|154384|154465.1|154375.1|154474|154384|154465.1|154375.1|4
1654547880000|2022-06-06 20:38:00|154470.7|154380.7|154466.9|154376.9|154470.7|154380.7|154466.9|154376.9|3
1654547890000|2022-06-06 20:38:10|154467.5|154377.5|154469.6|154379.6|154475.3|154385.3|154467.5|154377.5|5
1654547900000|2022-06-06 20:38:20|154469.1|154379.1|154465.8|154375.8|154469.1|154379.1|154459|154369|4
1654547910000|2022-06-06 20:38:30|154462.7|154372.7|154471.8|154381.8|154473|154383|154461.7|154371.7|5
1654547920000|2022-06-06 20:38:40|154469.4|154379.4|154468.8|154378.8|154469.8|154379.8|154468.3|154378.3|5
1654547930000|2022-06-06 20:38:50|154465.8|154375.8|154472.2|154382.2|154473.8|154383.8|154464.7|154374.7|8
1654547940000|2022-06-06 20:39:00|154468.3|154378.3|154466.2|154376.2|154471.1|154381.1|154465.3|154375.3|12
1654547950000|2022-06-06 20:39:10|154463.6|154373.6|154467.5|154377.5|154470.4|154380.4|154462.6|154372.6|6
1654547960000|2022-06-06 20:39:20|154470.4|154380.4|154464.6|154374.6|154470.4|154380.4|154464.6|154374.6|5
1654547970000|2022-06-06 20:39:30|154470.1|154380.1|154469.2|154379.2|154470.1|154380.1|154463.7|154373.7|4
1654547980000|2022-06-06 20:39:40|154467.5|154377.5|154471.3|154381.3|154471.3|154381.3|154464.4|154374.4|5
1654547990000|2022-06-06 20:39:50|154468.8|154378.8|154469.1|154379.1|154470.5|154380.5|154466.3|154376.3|7
1654548000000|2022-06-06 20:40:00|154474.7|154384.7|154446.6|154356.6|154474.7|154384.7|154442.1|154326.1|15
1654548010000|2022-06-06 20:40:10|154449.8|154359.8|154447.7|154357.7|154449.8|154359.8|154443.6|154353.6|12
1654548020000|2022-06-06 20:40:20|154447|154357|154444.7|154354.7|154448.8|154358.8|154444.7|154354.7|6
1654548030000|2022-06-06 20:40:30|154445|154355|154450.9|154360.9|154450.9|154360.9|154443|154353|6
1654548040000|2022-06-06 20:40:40|154453.7|154363.7|154448.2|154358.2|154453.7|154363.7|154439.4|154349.4|8
1654548050000|2022-06-06 20:40:50|154450.4|154360.4|154444.1|154354.1|154450.4|154360.4|154442.4|154352.4|12
1654548060000|2022-06-06 20:41:00|154447.2|154357.2|154488.2|154358.2|154507|154392.5|154447.2|154345.4|16
1654548070000|2022-06-06 20:41:10|154481.1|154351.1|154559|154304.2|154575.4|154385.9|154464.2|154283.4|40
1654548080000|2022-06-06 20:41:20|154535.2|154298.9|154571.8|154264.4|154571.8|154348.3|154464.8|154188|40
1654548090000|2022-06-06 20:41:30|154535.5|154331.9|154558.6|154216.6|154598.5|154372.7|154479.6|154216.6|40
1654548100000|2022-06-06 20:41:40|154562.6|154287|154499.3|154293.6|154576.3|154372|154466.6|154195.2|40
1654548110000|2022-06-06 20:41:50|154505.3|154205.9|154518.2|154297.9|154525|154383.1|154457.2|154160.2|40
1654548120000|2022-06-06 20:42:00|154509|154272.9|154470.6|154340.6|154525.5|154368.1|154454.2|154199.4|35
1654548130000|2022-06-06 20:42:10|154471.8|154341.8|154475.2|154345.2|154475.8|154345.8|154469.5|154339.5|7
1654548140000|2022-06-06 20:42:20|154474.9|154344.9|154475.9|154345.9|154475.9|154345.9|154474.9|154344.9|4
1654548150000|2022-06-06 20:42:30|154475.6|154345.6|154454.9|154364.9|154477.5|154364.9|154454.9|154342.4|7
1654548160000|2022-06-06 20:42:40|154455.3|154365.3|154454.6|154364.6|154457.2|154367.2|154449.6|154359.6|6
1654548170000|2022-06-06 20:42:50|154453.3|154363.3|154453.7|154363.7|154456.8|154366.8|154447.8|154357.8|19
1654548180000|2022-06-06 20:43:00|154454|154364|154445.1|154355.1|154454|154364|154444.9|154354.9|14
1654548190000|2022-06-06 20:43:10|154444.9|154354.9|154452.5|154362.5|154453.6|154363.6|154443.9|154353.9|7
1654548200000|2022-06-06 20:43:20|154452.8|154362.8|154448.8|154358.8|154452.8|154362.8|154448.8|154358.8|6
1654548210000|2022-06-06 20:43:30|154447.1|154357.1|154445.6|154355.6|154447.1|154357.1|154443.5|154353.5|3
1654548220000|2022-06-06 20:43:40|154450|154360|154446.3|154356.3|154454.4|154364.4|154446.3|154356.3|6
1654548230000|2022-06-06 20:43:50|154446|154356|154457.4|154367.4|154459.8|154369.8|154446|154356|14
1654548240000|2022-06-06 20:44:00|154457.9|154367.9|154445.4|154355.4|154458.1|154368.1|154445.4|154355.4|9
1654548250000|2022-06-06 20:44:10|154451.7|154361.7|154445.7|154355.7|154459.6|154369.6|154445.7|154355.7|13
1654548260000|2022-06-06 20:44:20|154448.5|154358.5|154449.9|154359.9|154455.4|154365.4|154448.5|154358.5|7
1654548270000|2022-06-06 20:44:30|154449.3|154359.3|154459.1|154369.1|154459.1|154369.1|154447.9|154357.9|11
1654548280000|2022-06-06 20:44:40|154459.5|154369.5|154449.8|154359.8|154459.5|154369.5|154430.4|154340.4|9
1654548290000|2022-06-06 20:44:50|154470.8|154340.8|154473.6|154343.6|154475.5|154345.5|154470.8|154340.8|18
1654548300000|2022-06-06 20:45:00|154474|154344|154469.8|154339.8|154481.6|154351.6|154469.8|154339.8|17
1654548310000|2022-06-06 20:45:10|154473.3|154343.3|154473.2|154343.2|154477.2|154347.2|154472.3|154342.3|12
1654548320000|2022-06-06 20:45:20|154473.4|154343.4|154476.2|154346.2|154479|154349|154473.4|154343.4|5
1654548330000|2022-06-06 20:45:30|154470.5|154340.5|154472|154342|154472.5|154342.5|154469.5|154339.5|8
1654548340000|2022-06-06 20:45:40|154473.7|154343.7|154447.2|154317.2|154477|154347|154447.2|154317.2|6
1654548350000|2022-06-06 20:45:50|154449.2|154319.2|154441|154351|154469.8|154356.2|154441|154319.2|9
1654548360000|2022-06-06 20:46:00|154470.5|154340.5|154481.4|154351.4|154481.7|154351.7|154470.5|154340.5|7
1654548370000|2022-06-06 20:46:10|154489.5|154359.5|154487.9|154357.9|154489.5|154359.5|154484.8|154354.8|4
1654548380000|2022-06-06 20:46:20|154483.8|154353.8|154485.3|154355.3|154489.6|154359.6|154483.8|154353.8|5
1654548390000|2022-06-06 20:46:30|154457.6|154367.6|154455.4|154365.4|154459.7|154369.7|154435.7|154345.7|5
1654548400000|2022-06-06 20:46:40|154456.4|154366.4|154447.5|154357.5|154467.1|154377.1|154447.5|154357.5|8
1654548410000|2022-06-06 20:46:50|154450.9|154360.9|154492.8|154362.8|154492.8|154378|154450.9|154360.9|3
1654548420000|2022-06-06 20:47:00|154487.1|154357.1|154476.7|154346.7|154492|154362|154476.7|154346.7|8
1654548430000|2022-06-06 20:47:10|154477.3|154347.3|154485.1|154355.1|154488.6|154358.6|154477.1|154347.1|5
1654548440000|2022-06-06 20:47:20|154488|154358|154462.1|154372.1|154489.1|154372.1|154460.9|154357.5|5
1654548450000|2022-06-06 20:47:30|154465.4|154375.4|154470.8|154380.8|154470.8|154380.8|154462.9|154372.9|5
1654548460000|2022-06-06 20:47:40|154471.1|154381.1|154454.2|154364.2|154471.1|154381.1|154448.7|154358.7|7
1654548470000|2022-06-06 20:47:50|154452.8|154362.8|154475.8|154345.8|154475.8|154363.9|154452.8|154338.4|6
1654548480000|2022-06-06 20:48:00|154476.4|154346.4|154476.9|154346.9|154482.2|154352.2|154472.8|154342.8|8
1654548490000|2022-06-06 20:48:10|154477.8|154347.8|154478.9|154348.9|154478.9|154348.9|154474.6|154344.6|6
1654548500000|2022-06-06 20:48:20|154478.5|154348.5|154464.1|154374.1|154478.5|154374.1|154463.7|154348.5|3
1654548510000|2022-06-06 20:48:30|154465.7|154375.7|154460.4|154370.4|154466.6|154376.6|154460.4|154370.4|5
1654548520000|2022-06-06 20:48:40|154459.9|154369.9|154473.5|154343.5|154518.5|154375.6|154459.6|154307.7|8
1654548530000|2022-06-06 20:48:50|154477.5|154347.5|154470.8|154340.8|154477.5|154347.5|154470.8|154340.8|2
1654548540000|2022-06-06 20:49:00|154473.5|154343.5|154473.1|154343.1|154477.5|154347.5|154471.5|154341.5|8
1654548550000|2022-06-06 20:49:10|154475.9|154345.9|154445|154355|154475.9|154371|154445|154345.9|3
1654548560000|2022-06-06 20:49:20|154444|154354|154440.4|154350.4|154444.1|154354.1|154438.2|154348.2|4
1654548570000|2022-06-06 20:49:30|154439.4|154349.4|154454.7|154364.7|154457.8|154367.8|154439.4|154349.4|5
1654548580000|2022-06-06 20:49:40|154477|154347|154476.2|154346.2|154477.8|154347.8|154471.1|154341.1|5
1654548590000|2022-06-06 20:49:50|154478.1|154348.1|154479.2|154349.2|154480|154350|154473.7|154343.7|5
1654548600000|2022-06-06 20:50:00|154477.5|154347.5|154474.5|154344.5|154477.5|154347.5|154472.2|154342.2|7
1654548610000|2022-06-06 20:50:10|154456.1|154366.1|154454.9|154364.9|154456.1|154366.1|154454.9|154364.9|3
1654548620000|2022-06-06 20:50:20|154463.8|154373.8|154463|154373|154463.8|154373.8|154462.9|154372.9|3
1654548630000|2022-06-06 20:50:30|154461|154371|154531.9|154309.7|154531.9|154371|154461|154309.7|3
1654548640000|2022-06-06 20:50:40|154483.6|154353.6|154472.9|154342.9|154485.1|154374|154464|154342.9|5
1654548650000|2022-06-06 20:50:50|154479.1|154349.1|154471.5|154341.5|154479.2|154349.2|154471.5|154341.5|4
1654548660000|2022-06-06 20:51:00|154473.1|154343.1|154461.2|154371.2|154473.1|154371.2|154451.6|154343.1|4
1654548670000|2022-06-06 20:51:10|154445.9|154355.9|154442.8|154352.8|154453.5|154363.5|154442.8|154352.8|5
1654548680000|2022-06-06 20:51:20|154451|154361|154460.8|154330.8|154460.8|154363.5|154446|154330.8|5
1654548690000|2022-06-06 20:51:30|154480.1|154350.1|154472.6|154342.6|154480.1|154350.1|154466.8|154336.8|5
1654548700000|2022-06-06 20:51:40|154459.7|154369.7|154476.6|154346.6|154484|154375.2|154459.7|154346.6|5
1654548710000|2022-06-06 20:51:50|154476.8|154346.8|154477|154347|154479.9|154349.9|154475.9|154345.9|6
1654548720000|2022-06-06 20:52:00|154462|154372|154452.4|154362.4|154462|154372|154452.4|154362.4|5
1654548730000|2022-06-06 20:52:10|154457.5|154367.5|154461.1|154371.1|154461.1|154371.1|154457.5|154367.5|2
1654548740000|2022-06-06 20:52:20|154453|154363|154459.9|154369.9|154475.1|154369.9|154453|154341.8|4
1654548750000|2022-06-06 20:52:30|154464.8|154374.8|154486.2|154356.2|154486.2|154374.8|154464.8|154355.8|3
1654548760000|2022-06-06 20:52:40|154530.9|154310.3|154457.7|154367.7|154530.9|154376.4|154457.7|154310.3|4
1654548770000|2022-06-06 20:52:50|154478.7|154348.7|154470|154380|154479.6|154381.1|154463|154348.7|5
1654548780000|2022-06-06 20:53:00|154451.5|154361.5|154451.5|154361.5|154451.5|154361.5|154451.5|154361.5|1
1654548790000|2022-06-06 20:53:10|154454.5|154364.5|154466.5|154376.5|154466.5|154376.5|154454.5|154364.5|4
1654548800000|2022-06-06 20:53:20|154486.3|154356.3|154485.4|154355.4|154486.3|154356.3|154485.4|154355.4|2
1654548810000|2022-06-06 20:53:30|154530|154311.1|154486.7|154356.7|154530|154356.7|154486.7|154311.1|2
1654548820000|2022-06-06 20:53:40|154486.5|154356.5|154473|154343|154486.5|154356.5|154473|154343|4
1654548830000|2022-06-06 20:53:50|154474.5|154344.5|154472.4|154382.4|154474.5|154382.4|154465.8|154344.5|4
1654548840000|2022-06-06 20:54:00|154465.5|154375.5|154467.4|154377.4|154467.4|154377.4|154464.1|154374.1|3
1654548850000|2022-06-06 20:54:10|154455.8|154365.8|154479.9|154349.9|154479.9|154369.8|154455.8|154349.9|6
1654548860000|2022-06-06 20:54:20|154482.1|154352.1|154480.3|154350.3|154482.5|154352.5|154480.3|154350.3|4
1654548870000|2022-06-06 20:54:30|154485|154355|154473.4|154343.4|154486.7|154356.7|154473.4|154343.4|6
1654548880000|2022-06-06 20:54:40|154475.2|154345.2|154477.4|154347.4|154477.4|154347.4|154475.2|154345.2|3
1654548890000|2022-06-06 20:54:50|154469.8|154379.8|154453|154363|154469.8|154379.8|154453|154363|5
1654548900000|2022-06-06 20:55:00|154457.3|154367.3|154466|154336|154466|154367.3|154457.3|154333.7|6
1654548910000|2022-06-06 20:55:10|154471.2|154341.2|154471.7|154341.7|154473.3|154343.3|154471.2|154341.2|5
1654548920000|2022-06-06 20:55:20|154479.7|154349.7|154475.5|154345.5|154479.7|154349.7|154475|154345|8
1654548930000|2022-06-06 20:55:30|154463.5|154333.5|154477.2|154347.2|154477.2|154347.2|154463.5|154333.5|4
1654548940000|2022-06-06 20:55:40|154458.5|154368.5|154474|154344|154474|154368.5|154458.5|154344|2
1654548950000|2022-06-06 20:55:50|154453.6|154323.6|154454.7|154364.7|154468|154364.7|154446.8|154323.6|6
1654548960000|2022-06-06 20:56:00|154454.3|154364.3|154471.2|154341.2|154475.8|154367.4|154453.9|154341.2|9
1654548970000|2022-06-06 20:56:10|154457.6|154327.6|154463.8|154333.8|154465.7|154335.7|154457.6|154327.6|6
1654548980000|2022-06-06 20:56:20|154463.3|154333.3|154468.4|154338.4|154468.4|154338.4|154463.3|154333.3|6
1654548990000|2022-06-06 20:56:30|154462.3|154332.3|154474.8|154344.8|154474.8|154344.8|154462.3|154332.3|5
1654549000000|2022-06-06 20:56:40|154469.7|154339.7|154470.4|154340.4|154470.4|154340.4|154466.8|154336.8|3
1654549010000|2022-06-06 20:56:50|154449.7|154319.7|154433.9|154343.9|154452.9|154343.9|154433.9|154319.7|3
1654549020000|2022-06-06 20:57:00|154442.8|154352.8|154516.9|154283.2|154556.6|154362.7|154442.8|154258|11
1654549030000|2022-06-06 20:57:10|154522.2|154284.5|154536|154274.2|154536|154339.3|154469.3|154273.8|6
1654549040000|2022-06-06 20:57:20|154454.9|154324.9|154517.3|154286.9|154517.3|154324.9|154454.9|154286.9|3
1654549050000|2022-06-06 20:57:30|154468|154338|154476.8|154346.8|154508.9|154346.8|154468|154298.1|3
1654549060000|2022-06-06 20:57:40|154478.7|154348.7|154478.6|154348.6|154478.7|154348.7|154478.6|154348.6|2
1654549070000|2022-06-06 20:57:50|154445.6|154315.6|154443.2|154353.2|154452.9|154353.2|154443.2|154315.6|4
1654549080000|2022-06-06 20:58:00|154465.7|154335.7|154473.6|154343.6|154521.6|154343.6|154465.7|154290.4|9
1654549090000|2022-06-06 20:58:10|154510|154309.5|154471.7|154341.7|154510|154345.1|154471.7|154309.3|5
1654549100000|2022-06-06 20:58:20|154460.5|154330.5|154467.8|154337.8|154467.8|154337.8|154460.5|154330.5|4
1654549110000|2022-06-06 20:58:30|154468.2|154338.2|154518.9|154289.2|154519.2|154338.2|154465.2|154288.1|11
1654549120000|2022-06-06 20:58:40|154502.7|154280.6|154523|154277.7|154523|154337.7|154467.7|154277.7|5
1654549130000|2022-06-06 20:58:50|154529.3|154273.3|154558.8|154243.9|154566.7|154296.4|154499.9|154219.7|9
1654549140000|2022-06-06 20:59:00|154522.3|154260.4|154562|154236.5|154571.4|154339.3|154466|154227.1|13
1654549150000|2022-06-06 20:59:10|154557.3|154246.8|154550.9|154252.1|154557.3|154276.2|154532.5|154246.8|6
1654549160000|2022-06-06 20:59:20|154528.8|154263.9|154529.3|154274.7|154529.3|154301.8|154502.3|154263.9|7
1654549170000|2022-06-06 20:59:30|154466.3|154336.3|154466.5|154336.5|154466.6|154336.6|154465.4|154335.4|6
1654549180000|2022-06-06 20:59:40|154463.7|154333.7|154467.5|154337.5|154467.5|154337.5|154463.7|154333.7|5
1654549190000|2022-06-06 20:59:50|154466.3|154336.3|154509.3|154272|154509.3|154336.6|154457.9|154272|15
1654549200000|2022-06-06 21:00:00|154499.9|154273.7|154527.9|154254.1|154527.9|154281.3|154487.3|154252.3|8
1654549210000|2022-06-06 21:00:10|154506|154274.2|154522.8|154244.5|154522.8|154274.2|154506|154244.5|2
1654549230000|2022-06-06 21:00:30|154508.3|154252.9|154510.9|154250|154510.9|154252.9|154508.3|154250|2
1654549240000|2022-06-06 21:00:40|154504.7|154253.1|154514.6|154244.7|154514.6|154253.1|154504.7|154244.7|2
1654549250000|2022-06-06 21:00:50|154515.4|154241|154515.4|154241.1|154515.4|154241.1|154515.4|154241|2
1654549260000|2022-06-06 21:01:00|154501.2|154254.1|154501.3|154254.1|154501.3|154254.1|154501.2|154254.1|2
1654549270000|2022-06-06 21:01:10|154503.6|154251.8|154503.6|154251.8|154503.6|154251.8|154503.6|154251.8|1
1654549280000|2022-06-06 21:01:20|154503.5|154251.7|154501.2|154254|154503.5|154254|154501.2|154251.7|2
1654549290000|2022-06-06 21:01:30|154494|154256.6|154496.1|154258.7|154496.1|154258.7|154494|154256.6|2
1654549310000|2022-06-06 21:01:50|154503.2|154256.1|154501.2|154254|154503.2|154256.1|154501.2|154254|2
1654549320000|2022-06-06 21:02:00|154510.7|154245.3|154510.7|154245.3|154510.7|154245.3|154510.7|154245.3|1
1654549330000|2022-06-06 21:02:10|154505.4|154250.6|154505.4|154250.6|154505.4|154250.6|154505.4|154250.6|1
1654549340000|2022-06-06 21:02:20|154502.3|154257.4|154503.9|154257.2|154503.9|154257.4|154501.5|154254.8|3
1654549360000|2022-06-06 21:02:40|154501.5|154254.8|154504.2|154252|154504.2|154254.8|154501.5|154252|2
1654549370000|2022-06-06 21:02:50|154501.5|154254.8|154501.5|154254.8|154501.5|154254.8|154501.5|154254.8|1
1654549420000|2022-06-06 21:03:40|154498.1|154260|154498.1|154260|154498.1|154260|154498.1|154260|1
1654549440000|2022-06-06 21:04:00|154497.9|154253|154500.9|154250|154500.9|154253|154497.9|154250|2
1654549450000|2022-06-06 21:04:10|154499|154255.8|154499|154255.8|154499|154255.8|154499|154255.8|1
1654549460000|2022-06-06 21:04:20|154497.9|154253|154497.9|154253|154497.9|154253|154497.9|154253|1
1654549470000|2022-06-06 21:04:30|154500.5|154255.6|154500.5|154255.6|154500.5|154255.6|154500.5|154255.6|1
1654549480000|2022-06-06 21:04:40|154484.5|154260.3|154484.5|154260.3|154484.5|154260.3|154484.5|154260.3|1
1654549490000|2022-06-06 21:04:50|154487.8|154257.1|154487.8|154257.1|154487.8|154257.1|154487.8|154257.1|1
1654549500000|2022-06-06 21:05:00|154486.4|154258.2|154483.1|154261.4|154486.4|154261.4|154483.1|154258.2|2
1654549530000|2022-06-06 21:05:30|154486.4|154258.2|154486.4|154258.2|154486.4|154258.2|154486.4|154258.2|1
1654549540000|2022-06-06 21:05:40|154486.8|154258.6|154483.5|154261.8|154486.8|154261.8|154483.5|154258.6|2
1654549590000|2022-06-06 21:06:30|154478.6|154268.2|154478.6|154268.2|154478.6|154268.2|154478.6|154268.2|1
1654549610000|2022-06-06 21:06:50|154482.4|154260.7|154482.6|154260.9|154482.6|154260.9|154482.4|154260.7|2
1654549620000|2022-06-06 21:07:00|154483.2|154261.6|154483.2|154261.6|154483.2|154261.6|154483.2|154261.6|1
1654549660000|2022-06-06 21:07:40|154480.3|154269.5|154480.3|154269.5|154480.3|154269.5|154480.3|154269.5|1
1654549670000|2022-06-06 21:07:50|154439.9|154309.9|154439.9|154309.9|154439.9|154309.9|154439.9|154309.9|1
1654549680000|2022-06-06 21:08:00|154480.3|154269.5|154521.1|154251.1|154521.1|154269.5|154480.3|154251.1|2
1654549700000|2022-06-06 21:08:20|154499.9|154266.7|154499.9|154266.7|154499.9|154266.7|154499.9|154266.7|1
1654549710000|2022-06-06 21:08:30|154531.6|154233.3|154491|154267.5|154531.6|154267.5|154491|154233.3|2
1654549720000|2022-06-06 21:08:40|154491.5|154269.9|154510.2|154253.4|154510.2|154269.9|154491.5|154253.4|3
1654549730000|2022-06-06 21:08:50|154487.1|154272.2|154518.6|154253|154518.6|154274.8|154487.1|154253|3
1654549740000|2022-06-06 21:09:00|154553.3|154215.9|154553.3|154215.9|154553.3|154215.9|154553.3|154215.9|1
1654549750000|2022-06-06 21:09:10|154559.6|154217.6|154425|154083|154560|154218|154424.6|154082.6|15
1654549760000|2022-06-06 21:09:20|154423.4|154081.4|154423.9|154081.9|154424.6|154082.6|154423.3|154081.3|16
1654549770000|2022-06-06 21:09:30|154424.1|154082.1|154423.7|154081.7|154424.7|154082.7|154423.7|154081.7|12
1654549780000|2022-06-06 21:09:40|154423.4|154081.4|154423.9|154081.9|154424|154082|154423.4|154081.4|19
1654549790000|2022-06-06 21:09:50|154423.6|154081.6|154423.5|154081.5|154423.6|154081.6|154423|154081|19
1654549800000|2022-06-06 21:10:00|154421.9|154079.9|154422.2|154080.2|154422.2|154080.2|154421.9|154079.9|20
1654549810000|2022-06-06 21:10:10|154422.1|154080.1|154420.6|154078.6|154423.1|154081.1|154419.7|154077.7|20
1654549820000|2022-06-06 21:10:20|154420.2|154078.2|154420.6|154078.6|154420.7|154078.7|154420.2|154078.2|10
1654549830000|2022-06-06 21:10:30|154420.2|154078.2|154420.4|154078.4|154420.6|154078.6|154420|154078|12
1654549840000|2022-06-06 21:10:40|154420.7|154078.7|154420.3|154078.3|154420.8|154078.8|154419.7|154077.7|13
1654549850000|2022-06-06 21:10:50|154420.5|154078.5|154420.3|154078.3|154420.5|154078.5|154419.8|154077.8|10
1654549860000|2022-06-06 21:11:00|154420.7|154078.7|154421.9|154079.9|154422.4|154080.4|154420.3|154078.3|8
1654549870000|2022-06-06 21:11:10|154421.1|154079.1|154421.3|154079.3|154421.7|154079.7|154421.1|154079.1|8
1654549880000|2022-06-06 21:11:20|154421.1|154079.1|154420.9|154078.9|154421.3|154079.3|154420.7|154078.7|9
1654549890000|2022-06-06 21:11:30|154420.8|154078.8|154420.5|154078.5|154420.8|154078.8|154416.7|154074.7|8
1654549900000|2022-06-06 21:11:40|154420.4|154078.4|154416.6|154074.6|154420.4|154078.4|154416.1|154074.1|9
1654549910000|2022-06-06 21:11:50|154416.3|154074.3|154420.5|154078.5|154420.6|154078.6|154414.3|154072.3|12
1654549920000|2022-06-06 21:12:00|154421.9|154079.9|154421.3|154079.3|154422.2|154080.2|154421.3|154079.3|5
1654549930000|2022-06-06 21:12:10|154421.4|154079.4|154420.6|154078.6|154421.6|154079.6|154420.6|154078.6|7
1654549940000|2022-06-06 21:12:20|154420.4|154078.4|154420.7|154078.7|154420.7|154078.7|154420.4|154078.4|3
1654549950000|2022-06-06 21:12:30|154420.8|154078.8|154420.7|154078.7|154420.8|154078.8|154420.3|154078.3|4
1654549960000|2022-06-06 21:12:40|154420.8|154078.8|154420.6|154078.6|154420.8|154078.8|154420.2|154078.2|5
1654549970000|2022-06-06 21:12:50|154420.3|154078.3|154421.9|154079.9|154421.9|154079.9|154420.3|154078.3|4
1654549980000|2022-06-06 21:13:00|154421.5|154079.5|154421.3|154079.3|154421.5|154079.5|154421.2|154079.2|5
1654549990000|2022-06-06 21:13:10|154421.2|154079.2|154420.6|154078.6|154421.5|154079.5|154420.5|154078.5|5
1654550000000|2022-06-06 21:13:20|154420.5|154078.5|154420.4|154078.4|154420.5|154078.5|154420.3|154078.3|4
1654550010000|2022-06-06 21:13:30|154420.5|154078.5|154420.4|154078.4|154420.7|154078.7|154420.4|154078.4|3
1654550020000|2022-06-06 21:13:40|154420.9|154078.9|154420.4|154078.4|154420.9|154078.9|154420.4|154078.4|3
1654550030000|2022-06-06 21:13:50|154420.3|154078.3|154421.4|154079.4|154422.3|154080.3|154420.3|154078.3|7
1654550040000|2022-06-06 21:14:00|154420|154078|154420.3|154078.3|154420.3|154078.3|154419.9|154077.9|3
1654550050000|2022-06-06 21:14:10|154420.7|154078.7|154421.3|154079.3|154421.3|154079.3|154420.4|154078.4|6
1654550060000|2022-06-06 21:14:20|154421.1|154079.1|154421|154079|154421.1|154079.1|154420.7|154078.7|3
1654550070000|2022-06-06 21:14:30|154420.7|154078.7|154420.7|154078.7|154420.7|154078.7|154420.7|154078.7|1
1654550080000|2022-06-06 21:14:40|154420.6|154078.6|154421.4|154079.4|154421.4|154079.4|154420.3|154078.3|3
1654550090000|2022-06-06 21:14:50|154421.6|154079.6|154421.6|154079.6|154422.4|154080.4|154421.6|154079.6|3
1654550100000|2022-06-06 21:15:00|154420.8|154078.8|154420.2|154078.2|154420.8|154078.8|154420.2|154078.2|4
1654550110000|2022-06-06 21:15:10|154420.4|154078.4|154421.7|154079.7|154421.7|154079.7|154420.2|154078.2|4
1654550120000|2022-06-06 21:15:20|154421.4|154079.4|154421.2|154079.2|154421.5|154079.5|154421.2|154079.2|5
1654550130000|2022-06-06 21:15:30|154420.9|154078.9|154420.9|154078.9|154420.9|154078.9|154420.9|154078.9|1
1654550140000|2022-06-06 21:15:40|154423.2|154081.2|154422.3|154080.3|154423.2|154081.2|154422.3|154080.3|4
1654550150000|2022-06-06 21:15:50|154422|154080|154421.7|154079.7|154422.5|154080.5|154421.7|154079.7|5
1654550160000|2022-06-06 21:16:00|154421|154079|154420.9|154078.9|154421|154079|154420.9|154078.9|4
1654550180000|2022-06-06 21:16:20|154420.8|154078.8|154420.9|154078.9|154421.2|154079.2|154420.8|154078.8|3
1654550190000|2022-06-06 21:16:30|154421|154079|154423.2|154081.2|154423.4|154081.4|154421|154079|3
1654550200000|2022-06-06 21:16:40|154421.9|154079.9|154422.7|154080.7|154422.7|154080.7|154421.9|154079.9|3
1654550210000|2022-06-06 21:16:50|154422.2|154080.2|154420.7|154078.7|154422.2|154080.2|154420.6|154078.6|6
1654550220000|2022-06-06 21:17:00|154420.9|154078.9|154420.8|154078.8|154420.9|154078.9|154420.7|154078.7|4
1654550230000|2022-06-06 21:17:10|154420.6|154078.6|154420.7|154078.7|154420.8|154078.8|154420.6|154078.6|4
1654550240000|2022-06-06 21:17:20|154420.4|154078.4|154420.4|154078.4|154420.8|154078.8|154420.4|154078.4|3
1654550250000|2022-06-06 21:17:30|154420.5|154078.5|154422.1|154080.1|154422.5|154080.5|154420.5|154078.5|3
1654550260000|2022-06-06 21:17:40|154421.7|154079.7|154421.6|154079.6|154421.8|154079.8|154421.5|154079.5|4
1654550270000|2022-06-06 21:17:50|154420.3|154078.3|154420.4|154078.4|154420.4|154078.4|154420.3|154078.3|2
1654550280000|2022-06-06 21:18:00|154420.7|154078.7|154420.3|154078.3|154420.7|154078.7|154420.3|154078.3|2
1654550290000|2022-06-06 21:18:10|154419.8|154077.8|154419.8|154077.8|154419.8|154077.8|154419.8|154077.8|1
1654550300000|2022-06-06 21:18:20|154420.7|154078.7|154421.4|154079.4|154423.4|154081.4|154420.7|154078.7|4
1654550310000|2022-06-06 21:18:30|154421.6|154079.6|154421.7|154079.7|154421.7|154079.7|154421.6|154079.6|2
1654550320000|2022-06-06 21:18:40|154422.1|154080.1|154421.7|154079.7|154422.1|154080.1|154421.7|154079.7|2
1654550330000|2022-06-06 21:18:50|154420.7|154078.7|154419.7|154077.7|154420.7|154078.7|154419.7|154077.7|4
1654550360000|2022-06-06 21:19:20|154420.6|154078.6|154419.7|154077.7|154422.9|154080.9|154419.7|154077.7|3
1654550370000|2022-06-06 21:19:30|154420.7|154078.7|154420.4|154078.4|154420.7|154078.7|154420.4|154078.4|2
1654550380000|2022-06-06 21:19:40|154420.2|154078.2|154420.4|154078.4|154420.4|154078.4|154420.1|154078.1|3
1654550390000|2022-06-06 21:19:50|154420.2|154078.2|154420.3|154078.3|154420.7|154078.7|154420.2|154078.2|3
1654550400000|2022-06-06 21:20:00|154419.7|154077.7|154419.7|154077.7|154419.7|154077.7|154419.7|154077.7|1
1654550420000|2022-06-06 21:20:20|154423.2|154081.2|154420.3|154078.3|154423.2|154081.2|154420.3|154078.3|3
1654550440000|2022-06-06 21:20:40|154419.7|154077.7|154419.7|154077.7|154419.7|154077.7|154419.7|154077.7|1
1654550450000|2022-06-06 21:20:50|154421.1|154079.1|154420.3|154078.3|154421.1|154079.1|154420.3|154078.3|2
1654550460000|2022-06-06 21:21:00|154419.7|154077.7|154420.4|154078.4|154420.5|154078.5|154419.7|154077.7|3
1654550470000|2022-06-06 21:21:10|154422.4|154080.4|154422|154080|154422.4|154080.4|154422|154080|2
1654550480000|2022-06-06 21:21:20|154420.9|154078.9|154420.5|154078.5|154420.9|154078.9|154420.5|154078.5|4
1654550490000|2022-06-06 21:21:30|154420.4|154078.4|154420.5|154078.5|154420.8|154078.8|154420.4|154078.4|3
1654550500000|2022-06-06 21:21:40|154420.2|154078.2|154420.4|154078.4|154420.4|154078.4|154420.1|154078.1|4
1654550510000|2022-06-06 21:21:50|154420.2|154078.2|154420.3|154078.3|154420.7|154078.7|154420.2|154078.2|5
1654550520000|2022-06-06 21:22:00|154423.2|154081.2|154423.2|154081.2|154423.2|154081.2|154423.2|154081.2|1
1654550530000|2022-06-06 21:22:10|154421.9|154079.9|154421.5|154079.5|154421.9|154079.9|154421.5|154079.5|2
1654550540000|2022-06-06 21:22:20|154420.3|154078.3|154420.3|154078.3|154420.4|154078.4|154420.3|154078.3|3
1654550550000|2022-06-06 21:22:30|154420.7|154078.7|154419.7|154077.7|154420.7|154078.7|154419.7|154077.7|4
1654550570000|2022-06-06 21:22:50|154420.6|154078.6|154419.7|154077.7|154420.6|154078.6|154419.7|154077.7|2
1654550580000|2022-06-06 21:23:00|154421.9|154079.9|154422.6|154080.6|154422.6|154080.6|154421.9|154079.9|2
1654550590000|2022-06-06 21:23:10|154420.9|154078.9|154420.3|154078.3|154420.9|154078.9|154420.3|154078.3|3
1654550600000|2022-06-06 21:23:20|154420.5|154078.5|154420.3|154078.3|154420.5|154078.5|154420.3|154078.3|2
1654550610000|2022-06-06 21:23:30|154419.7|154077.7|154419.7|154077.7|154419.7|154077.7|154419.7|154077.7|1
1654550620000|2022-06-06 21:23:40|154420.9|154078.9|154419.7|154077.7|154420.9|154078.9|154419.7|154077.7|4
1654550630000|2022-06-06 21:23:50|154424.5|154082.5|154423.4|154081.4|154424.5|154082.5|154420.9|154078.9|3
1654550640000|2022-06-06 21:24:00|154421.7|154079.7|154419.7|154077.7|154422.6|154080.6|154419.7|154077.7|3
1654550650000|2022-06-06 21:24:10|154424.2|154082.2|154421.5|154079.5|154424.2|154082.2|154421.5|154079.5|4
1654550660000|2022-06-06 21:24:20|154421.6|154079.6|154420.5|154078.5|154421.6|154079.6|154420|154078|3
1654550670000|2022-06-06 21:24:30|154420.1|154078.1|154421.6|154079.6|154424.1|154082.1|154420|154078|5
1654550680000|2022-06-06 21:24:40|154571.7|154229.7|154420.4|154078.4|154571.7|154229.7|154420.4|154078.4|5
1654550690000|2022-06-06 21:24:50|154419.9|154077.9|154423.3|154081.3|154424.7|154082.7|154419.9|154077.9|4
1654550700000|2022-06-06 21:25:00|154422.8|154080.8|154421.5|154079.5|154422.8|154080.8|154421.5|154079.5|3
1654550710000|2022-06-06 21:25:10|154422|154080|154421.6|154079.6|154422|154080|154421.6|154079.6|2
1654550720000|2022-06-06 21:25:20|154419.6|154077.6|154422.9|154080.9|154424.7|154082.7|154419.6|154077.6|4
1654550730000|2022-06-06 21:25:30|154428|154086|154423.6|154081.6|154428|154086|154423.6|154081.6|4
1654550740000|2022-06-06 21:25:40|154419.1|154077.1|154422.9|154080.9|154422.9|154080.9|154419.1|154077.1|2
1654550750000|2022-06-06 21:25:50|154421.9|154079.9|154422.9|154080.9|154426|154084|154421.9|154079.9|5
1654550770000|2022-06-06 21:26:10|154419.3|154077.3|154426.7|154084.7|154426.7|154084.7|154416.9|154074.9|4
1654550780000|2022-06-06 21:26:20|154424.2|154082.2|154424.7|154082.7|154425.3|154083.3|154424.2|154082.2|4
1654550790000|2022-06-06 21:26:30|154419.1|154077.1|154420.1|154078.1|154429.6|154087.6|154419.1|154077.1|4
1654550800000|2022-06-06 21:26:40|154421.4|154079.4|154421.4|154079.4|154421.4|154079.4|154421.4|154079.4|1
1654550810000|2022-06-06 21:26:50|154421.5|154079.5|154427|154085|154431|154089|154421.5|154079.5|3
1654550820000|2022-06-06 21:27:00|154425.4|154083.4|154425.4|154083.4|154425.4|154083.4|154425.4|154083.4|1
1654550830000|2022-06-06 21:27:10|154419.1|154077.1|154419.1|154077.1|154432.6|154090.6|154419.1|154077.1|4
1654550840000|2022-06-06 21:27:20|154435.4|154093.4|154426.2|154084.2|154435.4|154093.4|154426.2|154084.2|3
1654550850000|2022-06-06 21:27:30|154419.6|154077.6|154422.2|154080.2|154422.6|154080.6|154419.6|154077.6|5
1654550860000|2022-06-06 21:27:40|154421.9|154079.9|154421.4|154079.4|154422.4|154080.4|154421.4|154079.4|3
1654550870000|2022-06-06 21:27:50|154432.6|154090.6|154427.3|154085.3|154432.6|154090.6|154427.3|154085.3|2
1654550880000|2022-06-06 21:28:00|154429.3|154087.3|154419.1|154077.1|154429.3|154087.3|154419.1|154077.1|3
1654550890000|2022-06-06 21:28:10|154435.4|154093.4|154419.1|154077.1|154435.4|154093.4|154419.1|154077.1|3
1654550900000|2022-06-06 21:28:20|154420.3|154078.3|154415|154073|154420.3|154078.3|154414.7|154072.7|5
1654550910000|2022-06-06 21:28:30|154415.9|154073.9|154420.4|154078.4|154427.8|154085.8|154415.7|154073.7|15
1654550920000|2022-06-06 21:28:40|154418.3|154076.3|154420.8|154078.8|154421.2|154079.2|154418.3|154076.3|11
1654550930000|2022-06-06 21:28:50|154429.6|154087.6|154423.8|154081.8|154429.6|154087.6|154423.8|154081.8|11
1654550940000|2022-06-06 21:29:00|154420.5|154078.5|154420.6|154078.6|154420.9|154078.9|154420.5|154078.5|8
1654550950000|2022-06-06 21:29:10|154420.8|154078.8|154420.4|154078.4|154420.9|154078.9|154420|154078|7
1654550960000|2022-06-06 21:29:20|154432.2|154090.2|154425.8|154083.8|154432.2|154090.2|154425.8|154083.8|8
1654550970000|2022-06-06 21:29:30|154426.2|154084.2|154421.9|154079.9|154426.3|154084.3|154421.9|154079.9|5
1654550980000|2022-06-06 21:29:40|154437|154095|154425.2|154083.2|154437|154095|154425.2|154083.2|6
1654550990000|2022-06-06 21:29:50|154432.8|154090.8|154419.7|154077.7|154432.8|154090.8|154419.7|154077.7|5
1654551000000|2022-06-06 21:30:00|154419.4|154077.4|154420.2|154078.2|154433.6|154091.6|154419.4|154077.4|13
1654551010000|2022-06-06 21:30:10|154420.1|154078.1|154419.9|154077.9|154420.2|154078.2|154419.9|154077.9|6
1654551020000|2022-06-06 21:30:20|154422.4|154080.4|154428.2|154086.2|154432.3|154090.3|154421.4|154079.4|6
1654551030000|2022-06-06 21:30:30|154427.5|154085.5|154426|154084|154427.8|154085.8|154426|154084|5
1654551040000|2022-06-06 21:30:40|154427.7|154085.7|154431.6|154089.6|154438.2|154096.2|154426|154084|6
1654551050000|2022-06-06 21:30:50|154419.2|154077.2|154419.2|154077.2|154420.2|154078.2|154419.2|154077.2|4
1654551060000|2022-06-06 21:31:00|154419.7|154077.7|154419.9|154077.9|154420|154078|154419.5|154077.5|4
1654551070000|2022-06-06 21:31:10|154419.5|154077.5|154438.3|154096.3|154453.3|154111.3|154419.5|154077.5|6
1654551080000|2022-06-06 21:31:20|154432.6|154090.6|154419.9|154077.9|154432.6|154090.6|154419.2|154077.2|5
1654551090000|2022-06-06 21:31:30|154419.2|154077.2|154427|154085|154446.3|154104.3|154419.2|154077.2|5
1654551100000|2022-06-06 21:31:40|154429.7|154087.7|154419.2|154077.2|154429.7|154087.7|154419.2|154077.2|3
1654551110000|2022-06-06 21:31:50|154419.6|154077.6|154419.5|154077.5|154419.9|154077.9|154419.5|154077.5|3
1654551120000|2022-06-06 21:32:00|154419.2|154077.2|154431.6|154089.6|154443.5|154101.5|154419.2|154077.2|6
1654551130000|2022-06-06 21:32:10|154429.8|154087.8|154429.4|154087.4|154433|154091|154428.2|154086.2|5
1654551140000|2022-06-06 21:32:20|154420.9|154078.9|154421|154079|154422.3|154080.3|154420.9|154078.9|5
1654551150000|2022-06-06 21:32:30|154439.8|154097.8|154427.9|154085.9|154439.8|154097.8|154427.9|154085.9|4
1654551160000|2022-06-06 21:32:40|154430.2|154088.2|154432|154090|154432|154090|154430.2|154088.2|3
1654551170000|2022-06-06 21:32:50|154419|154077|154420|154078|154420|154078|154419|154077|4
1654551180000|2022-06-06 21:33:00|154448.3|154106.3|154422.3|154080.3|154448.3|154106.3|154422.3|154080.3|6
1654551190000|2022-06-06 21:33:10|154420.9|154078.9|154420.9|154078.9|154420.9|154078.9|154420.9|154078.9|1
1654551200000|2022-06-06 21:33:20|154444.7|154102.7|154434.2|154092.2|154444.7|154102.7|154434.2|154092.2|3
1654551210000|2022-06-06 21:33:30|154438.2|154096.2|154418.4|154076.4|154438.2|154096.2|154418.4|154076.4|2
1654551220000|2022-06-06 21:33:40|154452.3|154110.3|154430.8|154088.8|154452.3|154110.3|154430.8|154088.8|3
1654551230000|2022-06-06 21:33:50|154420|154078|154419.4|154077.4|154420.4|154078.4|154419|154077|4
1654551240000|2022-06-06 21:34:00|154443.8|154101.8|154419.7|154077.7|154443.8|154101.8|154419.7|154077.7|6
1654551250000|2022-06-06 21:34:10|154419.1|154077.1|154420.1|154078.1|154420.1|154078.1|154419.1|154077.1|2
1654551260000|2022-06-06 21:34:20|154418.4|154076.4|154418.4|154076.4|154418.4|154076.4|154418.4|154076.4|1
1654551290000|2022-06-06 21:34:50|154420.4|154078.4|154419.4|154077.4|154420.4|154078.4|154419.4|154077.4|2
1654551300000|2022-06-06 21:35:00|154418.4|154076.4|154419.7|154077.7|154420.4|154078.4|154418.4|154076.4|3
1654551310000|2022-06-06 21:35:10|154419|154077|154418.4|154076.4|154419|154077|154418.4|154076.4|2
1654551330000|2022-06-06 21:35:30|154447.8|154105.8|154447.8|154105.8|154447.8|154105.8|154447.8|154105.8|1
1654551340000|2022-06-06 21:35:40|154436|154094|154418.4|154076.4|154436|154094|154418.4|154076.4|2
1654551350000|2022-06-06 21:35:50|154452.7|154110.7|154444.9|154102.9|154452.7|154110.7|154444.9|154102.9|3
1654551360000|2022-06-06 21:36:00|154436|154094|154436|154094|154436|154094|154436|154094|1
1654551370000|2022-06-06 21:36:10|154440.4|154098.4|154430.9|154088.9|154440.4|154098.4|154427.8|154085.8|10
1654551380000|2022-06-06 21:36:20|154430.7|154088.7|154420.3|154078.3|154430.7|154088.7|154420.2|154078.2|7
1654551390000|2022-06-06 21:36:30|154419.8|154077.8|154437.1|154095.1|154442.3|154100.3|154419.8|154077.8|6
1654551400000|2022-06-06 21:36:40|154433.6|154091.6|154428.2|154086.2|154433.6|154091.6|154428.2|154086.2|5
1654551410000|2022-06-06 21:36:50|154430.1|154088.1|154438.2|154096.2|154442|154100|154428.9|154086.9|7
1654551420000|2022-06-06 21:37:00|154432.8|154090.8|154431.4|154089.4|154434.8|154092.8|154428.9|154086.9|6
1654551430000|2022-06-06 21:37:10|154432.8|154090.8|154429|154087|154442.4|154100.4|154429|154087|6
1654551440000|2022-06-06 21:37:20|154420.1|154078.1|154419.7|154077.7|154420.1|154078.1|154419.4|154077.4|5
1654551450000|2022-06-06 21:37:30|154420.3|154078.3|154429|154087|154451.6|154109.6|154419.8|154077.8|6
1654551460000|2022-06-06 21:37:40|154423.1|154081.1|154422.5|154080.5|154423.1|154081.1|154421.1|154079.1|4
1654551470000|2022-06-06 21:37:50|154421.4|154079.4|154442.6|154100.6|154443.3|154101.3|154421.1|154079.1|6
1654551480000|2022-06-06 21:38:00|154431|154089|154429.5|154087.5|154432.2|154090.2|154429.1|154087.1|5
1654551490000|2022-06-06 21:38:10|154429|154087|154434.5|154092.5|154446.2|154104.2|154419.9|154077.9|6
1654551500000|2022-06-06 21:38:20|154432.7|154090.7|154420|154078|154434|154092|154420|154078|5
1654551510000|2022-06-06 21:38:30|154420.1|154078.1|154430|154088|154449.9|154107.9|154419.9|154077.9|6
1654551520000|2022-06-06 21:38:40|154431.1|154089.1|154420.3|154078.3|154431.1|154089.1|154419.7|154077.7|4
1654551530000|2022-06-06 21:38:50|154420|154078|154435.1|154093.1|154441.5|154099.5|154420|154078|6
1654551540000|2022-06-06 21:39:00|154431.6|154089.6|154420.6|154078.6|154431.6|154089.6|154420.6|154078.6|4
1654551550000|2022-06-06 21:39:10|154420.2|154078.2|154448.3|154106.3|154448.3|154106.3|154420.1|154078.1|4
1654551560000|2022-06-06 21:39:20|154438.1|154096.1|154433.2|154091.2|154438.1|154096.1|154429.3|154087.3|5
1654551570000|2022-06-06 21:39:30|154433.1|154091.1|154429.2|154087.2|154433.1|154091.1|154429.2|154087.2|4
1654551580000|2022-06-06 21:39:40|154422.2|154080.2|154440.1|154098.1|154447|154105|154421.6|154079.6|5
1654551590000|2022-06-06 21:39:50|154437.1|154095.1|154429.3|154087.3|154437.2|154095.2|154429.3|154087.3|5
1654551600000|2022-06-06 21:40:00|154433.2|154091.2|154420.5|154078.5|154433.2|154091.2|154420.5|154078.5|2
1654551610000|2022-06-06 21:40:10|154420.2|154078.2|154441.1|154099.1|154456.4|154114.4|154420.2|154078.2|3
1654551620000|2022-06-06 21:40:20|154436.8|154094.8|154422.1|154080.1|154444.2|154102.2|154422.1|154080.1|5
1654551630000|2022-06-06 21:40:30|154421.7|154079.7|154437.4|154095.4|154444.4|154102.4|154421.7|154079.7|4
1654551640000|2022-06-06 21:40:40|154433.2|154091.2|154430.9|154088.9|154434.2|154092.2|154430.9|154088.9|3
1654551650000|2022-06-06 21:40:50|154434.4|154092.4|154420.5|154078.5|154434.4|154092.4|154420|154078|4
1654551660000|2022-06-06 21:41:00|154420.2|154078.2|154430.9|154088.9|154448.3|154106.3|154420.1|154078.1|5
1654551670000|2022-06-06 21:41:10|154420|154078|154419.9|154077.9|154420.1|154078.1|154419.9|154077.9|3
1654551680000|2022-06-06 21:41:20|154423.1|154081.1|154430.1|154088.1|154448.1|154106.1|154423.1|154081.1|4
1654551690000|2022-06-06 21:41:30|154430|154088|154429.3|154087.3|154431.1|154089.1|154428.5|154086.5|6
1654551700000|2022-06-06 21:41:40|154430.1|154088.1|154420.7|154078.7|154432.1|154090.1|154420.3|154078.3|8
1654551710000|2022-06-06 21:41:50|154420.5|154078.5|154432.5|154090.5|154448.5|154106.5|154420.5|154078.5|4
1654551720000|2022-06-06 21:42:00|154435.1|154093.1|154429.3|154087.3|154435.1|154093.1|154429.3|154087.3|4
1654551730000|2022-06-06 21:42:10|154431.9|154089.9|154435|154093|154442.8|154100.8|154431.9|154089.9|5
1654551740000|2022-06-06 21:42:20|154432.5|154090.5|154420.4|154078.4|154432.5|154090.5|154420.3|154078.3|6
1654551750000|2022-06-06 21:42:30|154420.3|154078.3|154420.5|154078.5|154420.5|154078.5|154420|154078|3
1654551760000|2022-06-06 21:42:40|154420.4|154078.4|154440|154098|154444.5|154102.5|154420.4|154078.4|4
1654551770000|2022-06-06 21:42:50|154437.1|154095.1|154420.1|154078.1|154437.1|154095.1|154420.1|154078.1|5
1654551790000|2022-06-06 21:43:10|154422.7|154080.7|154429.3|154087.3|154448.1|154106.1|154422.7|154080.7|4
1654551800000|2022-06-06 21:43:20|154433.2|154091.2|154433.2|154091.2|154435.7|154093.7|154433.2|154091.2|3
1654551810000|2022-06-06 21:43:30|154420.1|154078.1|154420.1|154078.1|154420.1|154078.1|154420.1|154078.1|1
1654551820000|2022-06-06 21:43:40|154418.5|154076.5|154437.1|154095.1|154450.2|154108.2|154418.5|154076.5|4
1654551830000|2022-06-06 21:43:50|154433.2|154091.2|154436.8|154094.8|154444.1|154102.1|154433.2|154091.2|3
1654551840000|2022-06-06 21:44:00|154419.7|154077.7|154423.2|154081.2|154423.2|154081.2|154419.7|154077.7|2
1654551850000|2022-06-06 21:44:10|154421.9|154079.9|154430.7|154088.7|154451.8|154109.8|154421.9|154079.9|5
1654551860000|2022-06-06 21:44:20|154431.3|154089.3|154426.7|154084.7|154431.3|154089.3|154426.7|154084.7|6
1654551870000|2022-06-06 21:44:30|154429.5|154087.5|154437.4|154095.4|154437.4|154095.4|154428.1|154086.1|3
1654551880000|2022-06-06 21:44:40|154434.7|154092.7|154420.3|154078.3|154434.7|154092.7|154298.9|153956.9|8
1654551890000|2022-06-06 21:44:50|154419.7|154077.7|154420.5|154078.5|154420.5|154078.5|154419.7|154077.7|2
1654551900000|2022-06-06 21:45:00|154421.3|154079.3|154421.7|154079.7|154422.1|154080.1|154421.3|154079.3|4
1654551910000|2022-06-06 21:45:10|154421.2|154079.2|154497|154155|154497|154155|154419.7|154077.7|3
1654551920000|2022-06-06 21:45:20|154473.2|154131.2|154518.2|154176.2|154526|154184|154472.9|154130.9|6
1654551930000|2022-06-06 21:45:30|154521.1|154179.1|154460.1|154118.1|154521.1|154179.1|154460.1|154118.1|4
1654551940000|2022-06-06 21:45:40|154473.4|154131.4|154420.4|154078.4|154473.4|154131.4|154420.4|154078.4|4
1654551950000|2022-06-06 21:45:50|154419.9|154077.9|154419.6|154077.6|154419.9|154077.9|154419.6|154077.6|3
1654551960000|2022-06-06 21:46:00|154539.9|154197.9|154511.1|154169.1|154539.9|154197.9|154499.6|154157.6|3
1654551970000|2022-06-06 21:46:10|154483.5|154141.5|154534.5|154192.5|154534.5|154192.5|154483.5|154141.5|6
1654551980000|2022-06-06 21:46:20|154476.8|154134.8|154419.1|154077.1|154476.8|154134.8|154419.1|154077.1|2
1654551990000|2022-06-06 21:46:30|154419.6|154077.6|154521.2|154179.2|154521.2|154179.2|154419.6|154077.6|4
1654552000000|2022-06-06 21:46:40|154477.1|154135.1|154476.8|154134.8|154491.2|154149.2|154476.8|154134.8|3
1654552010000|2022-06-06 21:46:50|154491.2|154149.2|154527.2|154185.2|154527.2|154185.2|154476.8|154134.8|3
1654552020000|2022-06-06 21:47:00|154476.8|154134.8|154419.1|154077.1|154476.8|154134.8|154419.1|154077.1|2
1654552030000|2022-06-06 21:47:10|154527.2|154185.2|154527.2|154185.2|154527.2|154185.2|154527.2|154185.2|1
1654552040000|2022-06-06 21:47:20|154491.2|154149.2|154420.1|154078.1|154491.2|154149.2|154398|154056|8
1654552050000|2022-06-06 21:47:30|154419.1|154077.1|154419.1|154077.1|154419.1|154077.1|154419.1|154077.1|1
1654552060000|2022-06-06 21:47:40|154420.6|154078.6|154423.4|154081.4|154423.4|154081.4|154400.4|154058.4|12
1654552070000|2022-06-06 21:47:50|154423.2|154081.2|154421.2|154079.2|154423.2|154081.2|154421|154079|12
1654552080000|2022-06-06 21:48:00|154421|154079|154420.2|154078.2|154421.2|154079.2|154419.3|154077.3|11
1654552090000|2022-06-06 21:48:10|154420.4|154078.4|154416.7|154074.7|154420.4|154078.4|154410|154068|10
1654552100000|2022-06-06 21:48:20|154414.6|154072.6|154417.1|154075.1|154420.2|154078.2|154414.6|154072.6|11
1654552110000|2022-06-06 21:48:30|154416.9|154074.9|154419.3|154077.3|154420.3|154078.3|154416.9|154074.9|9
1654552120000|2022-06-06 21:48:40|154420.1|154078.1|154417.4|154075.4|154422.8|154080.8|154416.2|154074.2|9
1654552130000|2022-06-06 21:48:50|154417.3|154075.3|154418.8|154076.8|154418.8|154076.8|154417.3|154075.3|4
1654552140000|2022-06-06 21:49:00|154417.8|154075.8|154417|154075|154418.8|154076.8|154417|154075|5
1654552150000|2022-06-06 21:49:10|154417.3|154075.3|154420.7|154078.7|154426.8|154084.8|154416.8|154074.8|10
1654552160000|2022-06-06 21:49:20|154424.5|154082.5|154423.9|154081.9|154426.3|154084.3|154423.9|154081.9|4
1654552170000|2022-06-06 21:49:30|154424.3|154082.3|154421|154079|154424.9|154082.9|154421|154079|5
1654552180000|2022-06-06 21:49:40|154420.9|154078.9|154418.5|154076.5|154429.6|154087.6|154416.9|154074.9|7
1654552190000|2022-06-06 21:49:50|154417.5|154075.5|154418.6|154076.6|154418.8|154076.8|154417.3|154075.3|5
1654552200000|2022-06-06 21:50:00|154417.7|154075.7|154417.4|154075.4|154417.7|154075.7|154416.4|154074.4|3
1654552210000|2022-06-06 21:50:10|154416.9|154074.9|154416.9|154074.9|154416.9|154074.9|154416.9|154074.9|1
1654552220000|2022-06-06 21:50:20|154414.7|154072.7|154420|154078|154452.7|154110.7|154413.7|154071.7|12
1654552230000|2022-06-06 21:50:30|154421.1|154079.1|154420.8|154078.8|154421.3|154079.3|154420.5|154078.5|10
1654552240000|2022-06-06 21:50:40|154421.2|154079.2|154429|154087|154444.8|154102.8|154421.2|154079.2|11
1654552250000|2022-06-06 21:50:50|154430.5|154088.5|154429|154087|154433|154091|154429|154087|9
1654552260000|2022-06-06 21:51:00|154430.6|154088.6|154436.3|154094.3|154450.1|154108.1|154429.6|154087.6|8
1654552270000|2022-06-06 21:51:10|154435.9|154093.9|154420.1|154078.1|154436.5|154094.5|154420.1|154078.1|7
1654552280000|2022-06-06 21:51:20|154420|154078|154421.5|154079.5|154422.2|154080.2|154420|154078|4
1654552290000|2022-06-06 21:51:30|154421.1|154079.1|154428.2|154086.2|154449.6|154107.6|154421.1|154079.1|11
1654552300000|2022-06-06 21:51:40|154439|154097|154431.3|154089.3|154439|154097|154431.3|154089.3|6
1654552310000|2022-06-06 21:51:50|154433.9|154091.9|154428.9|154086.9|154433.9|154091.9|154428.2|154086.2|6
1654552320000|2022-06-06 21:52:00|154434.1|154092.1|154430.3|154088.3|154434.1|154092.1|154429.6|154087.6|4
1654552330000|2022-06-06 21:52:10|154419.5|154077.5|154440|154098|154448.4|154106.4|154419.5|154077.5|7
1654552340000|2022-06-06 21:52:20|154434.6|154092.6|154427.8|154085.8|154449.5|154107.5|154427.8|154085.8|10
1654552350000|2022-06-06 21:52:30|154426.1|154084.1|154424.3|154082.3|154426.1|154084.1|154424.3|154082.3|3
1654552360000|2022-06-06 21:52:40|154423.6|154081.6|154423.9|154081.9|154428.6|154086.6|154423.6|154081.6|8
1654552370000|2022-06-06 21:52:50|154419.3|154077.3|154419.6|154077.6|154420.5|154078.5|154419.3|154077.3|3
1654552380000|2022-06-06 21:53:00|154419.8|154077.8|154406.2|154064.2|154429.8|154087.8|154392.4|154050.4|7
1654552390000|2022-06-06 21:53:10|154409.4|154067.4|154409.4|154067.4|154409.4|154067.4|154409.4|154067.4|1
1654552400000|2022-06-06 21:53:20|154411.4|154069.4|154423.8|154081.8|154435.2|154093.2|154398|154056|11
1654552410000|2022-06-06 21:53:30|154422.9|154080.9|154421.9|154079.9|154422.9|154080.9|154421.9|154079.9|3
1654552420000|2022-06-06 21:53:40|154422.9|154080.9|154433.1|154091.1|154438.2|154096.2|154422.1|154080.1|6
1654552430000|2022-06-06 21:53:50|154429.8|154087.8|154429.7|154087.7|154431.3|154089.3|154425.2|154083.2|7
1654552440000|2022-06-06 21:54:00|154437.9|154095.9|154432.2|154090.2|154437.9|154095.9|154432.2|154090.2|2
1654552450000|2022-06-06 21:54:10|154427.9|154085.9|154431.4|154089.4|154435.3|154093.3|154427.9|154085.9|4
1654552460000|2022-06-06 21:54:20|154429.3|154087.3|154432.2|154090.2|154453.4|154111.4|154429.3|154087.3|5
1654552470000|2022-06-06 21:54:30|154433.8|154091.8|154427.5|154085.5|154433.8|154091.8|154427.5|154085.5|3
1654552480000|2022-06-06 21:54:40|154417.8|154075.8|154429.7|154087.7|154431.5|154089.5|154417.8|154075.8|5
1654552490000|2022-06-06 21:54:50|154426.4|154084.4|154426.4|154084.4|154426.4|154084.4|154426.4|154084.4|1
1654552500000|2022-06-06 21:55:00|154417.8|154075.8|154433.2|154091.2|154439.7|154097.7|154417.8|154075.8|4
1654552510000|2022-06-06 21:55:10|154433.7|154091.7|154420.2|154078.2|154433.7|154091.7|154419.1|154077.1|5
1654552520000|2022-06-06 21:55:20|154419.9|154077.9|154431.1|154089.1|154435.8|154093.8|154419.9|154077.9|4
1654552530000|2022-06-06 21:55:30|154429.9|154087.9|154426.2|154084.2|154429.9|154087.9|154426.2|154084.2|3
1654552540000|2022-06-06 21:55:40|154448.4|154106.4|154430.2|154088.2|154448.4|154106.4|154430.2|154088.2|8
1654552550000|2022-06-06 21:55:50|154429.2|154087.2|154430.2|154088.2|154430.2|154088.2|154427|154085|4
1654552560000|2022-06-06 21:56:00|154431|154089|154437.4|154095.4|154440.2|154098.2|154429.8|154087.8|5
1654552570000|2022-06-06 21:56:10|154432.2|154090.2|154427.3|154085.3|154432.2|154090.2|154427.3|154085.3|3
1654552580000|2022-06-06 21:56:20|154427|154085|154428.5|154086.5|154430.9|154088.9|154427|154085|4
1654552590000|2022-06-06 21:56:30|154419|154077|154427.7|154085.7|154436.1|154094.1|154418.6|154076.6|7
1654552600000|2022-06-06 21:56:40|154425.4|154083.4|154428.5|154086.5|154428.5|154086.5|154425.4|154083.4|3
1654552610000|2022-06-06 21:56:50|154427.3|154085.3|154432.2|154090.2|154434.3|154092.3|154427.3|154085.3|3
1654552620000|2022-06-06 21:57:00|154429.6|154087.6|154420.1|154078.1|154429.6|154087.6|154420.1|154078.1|2
1654552630000|2022-06-06 21:57:10|154419.1|154077.1|154430.7|154088.7|154439.2|154097.2|154419.1|154077.1|4
1654552640000|2022-06-06 21:57:20|154430.4|154088.4|154418.1|154076.1|154430.4|154088.4|154418.1|154076.1|3
1654552650000|2022-06-06 21:57:30|154440.1|154098.1|154431.9|154089.9|154440.1|154098.1|154431.9|154089.9|2
1654552660000|2022-06-06 21:57:40|154427.8|154085.8|154420.3|154078.3|154427.8|154085.8|154418.9|154076.9|4
1654552670000|2022-06-06 21:57:50|154419.3|154077.3|154420.8|154078.8|154420.8|154078.8|154419.3|154077.3|2
1654552680000|2022-06-06 21:58:00|154441.6|154099.6|154435.7|154093.7|154441.6|154099.6|154434.9|154092.9|3
1654552690000|2022-06-06 21:58:10|154432.8|154090.8|154420.3|154078.3|154432.8|154090.8|154420.3|154078.3|3
1654552700000|2022-06-06 21:58:20|154419.3|154077.3|154425|154083|154431.3|154089.3|154417.7|154075.7|7
1654552710000|2022-06-06 21:58:30|154426.1|154084.1|154441.1|154099.1|154449.5|154107.5|154426.1|154084.1|7
1654552720000|2022-06-06 21:58:40|154436.5|154094.5|154431.6|154089.6|154436.5|154094.5|154431.6|154089.6|4
1654552730000|2022-06-06 21:58:50|154434.7|154092.7|154428.9|154086.9|154434.7|154092.7|154425.7|154083.7|6
1654552750000|2022-06-06 21:59:10|154439.1|154097.1|154417.5|154075.5|154439.1|154097.1|154417.4|154075.4|5
1654552760000|2022-06-06 21:59:20|154417.7|154075.7|154418.6|154076.6|154418.6|154076.6|154417.7|154075.7|2
1654552770000|2022-06-06 21:59:30|154408.3|154066.3|154418.4|154076.4|154429.6|154087.6|154408.3|154066.3|7
1654552780000|2022-06-06 21:59:40|154421|154079|154425|154083|154425|154083|154418.9|154076.9|4
1654552790000|2022-06-06 21:59:50|154423.6|154081.6|154420.6|154078.6|154423.6|154081.6|154420.3|154078.3|6
1654552800000|2022-06-06 22:00:00|154424.4|154082.4|154404.9|154062.9|154431|154089|154378.6|154036.6|13
1654552810000|2022-06-06 22:00:10|154403.5|154061.5|154420.9|154078.9|154430.8|154088.8|154403.5|154061.5|15
1654552820000|2022-06-06 22:00:20|154421.2|154079.2|154391|154049|154424.9|154082.9|154379.9|154037.9|17
1654552830000|2022-06-06 22:00:30|154395.3|154053.3|154400.6|154058.6|154420.2|154078.2|154389.8|154047.8|18
1654552840000|2022-06-06 22:00:40|154403.2|154061.2|154405.3|154063.3|154405.8|154063.8|154401.1|154059.1|5
1654552850000|2022-06-06 22:00:50|154380.4|154038.4|154380.4|154038.4|154380.4|154038.4|154380.4|154038.4|1
1654552860000|2022-06-06 22:01:00|154384.5|154042.5|154394.5|154052.5|154394.5|154052.5|154379.1|154037.1|8
1654552870000|2022-06-06 22:01:10|154397.6|154055.6|154403.6|154061.6|154405|154063|154397.6|154055.6|7
1654552880000|2022-06-06 22:01:20|154398.9|154056.9|154393.4|154051.4|154403.6|154061.6|154381.2|154039.2|7
1654552890000|2022-06-06 22:01:30|154393.8|154051.8|154422.1|154080.1|154422.3|154080.3|154393.8|154051.8|8
1654552900000|2022-06-06 22:01:40|154421.6|154079.6|154381|154039|154421.6|154079.6|154358.3|154016.3|5
1654552910000|2022-06-06 22:01:50|154387.4|154045.4|154375.7|154033.7|154402.9|154060.9|154375.7|154033.7|5
1654552920000|2022-06-06 22:02:00|154369.1|154027.1|154393.5|154051.5|154393.5|154051.5|154369.1|154027.1|5
1654552930000|2022-06-06 22:02:10|154349.1|154007.1|154356.5|154014.5|154390|154048|154348.3|154006.3|6
1654552940000|2022-06-06 22:02:20|154327.3|153985.3|154389.7|154047.7|154393.6|154051.6|154327.3|153985.3|7
1654552950000|2022-06-06 22:02:30|154354.8|154012.8|154324.9|153982.9|154387.3|154045.3|154313.7|153971.7|8
1654552960000|2022-06-06 22:02:40|154347.7|154005.7|154384.4|154042.4|154384.4|154042.4|154347.7|154005.7|5
1654552970000|2022-06-06 22:02:50|154382.3|154040.3|154373.4|154031.4|154382.3|154040.3|154351.8|154009.8|4
1654552980000|2022-06-06 22:03:00|154379.5|154037.5|154421.8|154079.8|154421.8|154079.8|154379.5|154037.5|4
1654552990000|2022-06-06 22:03:10|154340.2|153998.2|154340.2|153998.2|154340.2|153998.2|154340.2|153998.2|1
1654553000000|2022-06-06 22:03:20|154347.6|154005.6|154396.5|154054.5|154396.5|154054.5|154347.6|154005.6|2
1654553010000|2022-06-06 22:03:30|154378.4|154036.4|154363.3|154021.3|154384.8|154042.8|154345.8|154003.8|5
1654553020000|2022-06-06 22:03:40|154342|154000|154349|154007|154359.3|154017.3|154342|154000|6
1654553030000|2022-06-06 22:03:50|154367.3|154025.3|154372.1|154030.1|154372.1|154030.1|154317.1|153975.1|9
1654553040000|2022-06-06 22:04:00|154357|154015|154368.2|154026.2|154368.2|154026.2|154354.6|154012.6|3
1654553050000|2022-06-06 22:04:10|154368.1|154026.1|154328.2|153986.2|154421.6|154079.6|154323.7|153981.7|21
1654553060000|2022-06-06 22:04:20|154352.3|154010.3|154338.8|153996.8|154352.3|154010.3|154334.2|153992.2|33
1654553070000|2022-06-06 22:04:30|154372.2|154030.2|154331.5|153989.5|154374.1|154032.1|154331.5|153989.5|12
1654553080000|2022-06-06 22:04:40|154358.8|154016.8|154374.6|154032.6|154374.6|154032.6|154298|153956|6
1654553090000|2022-06-06 22:04:50|154394|154052|154422.3|154080.3|154422.3|154080.3|154390.8|154048.8|4
1654553100000|2022-06-06 22:05:00|154326|153984|154346.3|154004.3|154368.4|154026.4|154326|153984|5
1654553110000|2022-06-06 22:05:10|154382.2|154040.2|154395.4|154053.4|154395.4|154053.4|154365.6|154023.6|13
1654553120000|2022-06-06 22:05:20|154398.6|154056.6|154390.7|154048.7|154400.9|154058.9|154376|154034|13
1654553130000|2022-06-06 22:05:30|154380.2|154038.2|154392.4|154050.4|154392.4|154050.4|154361.8|154019.8|13
1654553140000|2022-06-06 22:05:40|154391.7|154049.7|154417.9|154075.9|154417.9|154075.9|154391.7|154049.7|7
1654553150000|2022-06-06 22:05:50|154418.3|154076.3|154379.7|154037.7|154418.3|154076.3|154351.4|154009.4|9
1654553160000|2022-06-06 22:06:00|154390.8|154048.8|154387.3|154045.3|154390.8|154048.8|154370|154028|9
1654553170000|2022-06-06 22:06:10|154368.5|154026.5|154372.1|154030.1|154388.5|154046.5|154368|154026|8
1654553180000|2022-06-06 22:06:20|154384.8|154042.8|154390.1|154048.1|154390.1|154048.1|154383|154041|3
1654553190000|2022-06-06 22:06:30|154380.7|154038.7|154417.4|154075.4|154417.4|154075.4|154380.7|154038.7|7
1654553200000|2022-06-06 22:06:40|154416.5|154074.5|154315.4|153973.4|154418|154076|154315.4|153973.4|4
1654553210000|2022-06-06 22:06:50|154369.1|154027.1|154415.9|154073.9|154419.3|154077.3|154363.6|154021.6|12
1654553220000|2022-06-06 22:07:00|154342.4|154000.4|154359.9|154017.9|154359.9|154017.9|154331.5|153989.5|5
1654553230000|2022-06-06 22:07:10|154383.7|154041.7|154391.1|154049.1|154391.1|154049.1|154383.7|154041.7|4
1654553240000|2022-06-06 22:07:20|154384.7|154042.7|154361.9|154019.9|154391|154049|154348.7|154006.7|6
1654553250000|2022-06-06 22:07:30|154361.6|154019.6|154383.3|154041.3|154387.9|154045.9|154339.9|153997.9|6
1654553260000|2022-06-06 22:07:40|154417.4|154075.4|154375.8|154033.8|154419.1|154077.1|154317.3|153975.3|7
1654553270000|2022-06-06 22:07:50|154375.3|154033.3|154422|154080|154422|154080|154375.3|154033.3|5
1654553280000|2022-06-06 22:08:00|154420.6|154078.6|154364.8|154022.8|154421.7|154079.7|154332|153990|7
1654553290000|2022-06-06 22:08:10|154377.7|154035.7|154378.2|154036.2|154378.6|154036.6|154348|154006|9
1654553300000|2022-06-06 22:08:20|154372.2|154030.2|154413.4|154071.4|154413.9|154071.9|154368.8|154026.8|12
1654553310000|2022-06-06 22:08:30|154414.1|154072.1|154375.4|154033.4|154417.4|154075.4|154318.1|153976.1|16
1654553320000|2022-06-06 22:08:40|154384.2|154042.2|154411.3|154069.3|154411.9|154069.9|154240.5|153898.5|13
1654553330000|2022-06-06 22:08:50|154410.9|154068.9|154374.2|154032.2|154416.2|154074.2|154289.9|153947.9|13
1654553340000|2022-06-06 22:09:00|154369.9|154027.9|154378.8|154036.8|154378.8|154036.8|154369.9|154027.9|3
1654553350000|2022-06-06 22:09:10|154339|153997|154351.8|154009.8|154381.1|154039.1|154339|153997|6
1654553360000|2022-06-06 22:09:20|154343.6|154001.6|154312|153970|154343.6|154001.6|154304.9|153962.9|8
1654553370000|2022-06-06 22:09:30|154291.1|153949.1|154263.7|153921.7|154315.7|153973.7|154263.7|153921.7|6
1654553380000|2022-06-06 22:09:40|154238.9|153896.9|154413.9|154071.9|154421.6|154079.6|154221.8|153879.8|7
1654553390000|2022-06-06 22:09:50|154404.1|154062.1|154370.1|154028.1|154404.1|154062.1|154292.6|153950.6|12
1654553400000|2022-06-06 22:10:00|154370.2|154028.2|154320.3|153978.3|154376|154034|154320.3|153978.3|6
1654553410000|2022-06-06 22:10:10|154325.4|153983.4|154419.6|154077.6|154422|154080|154325.4|153983.4|7
1654553420000|2022-06-06 22:10:20|154422|154080|154365.7|154023.7|154422|154080|154350.7|154008.7|5
1654553430000|2022-06-06 22:10:30|154369.1|154027.1|154342.1|154000.1|154431.3|154089.3|154338.2|153996.2|14
1654553440000|2022-06-06 22:10:40|154308.3|153966.3|154345.2|154003.2|154371.1|154029.1|154308.3|153966.3|7
1654553450000|2022-06-06 22:10:50|154379.5|154037.5|154360.7|154018.7|154380.8|154038.8|154328.9|153986.9|11
1654553460000|2022-06-06 22:11:00|154356.7|154014.7|154375|154033|154375|154033|154356.7|154014.7|14
1654553470000|2022-06-06 22:11:10|154363.4|154021.4|154327.1|153985.1|154376.4|154034.4|154327.1|153985.1|11
1654553480000|2022-06-06 22:11:20|154303.1|153961.1|154356.2|154014.2|154360.1|154018.1|154302.1|153960.1|12
1654553490000|2022-06-06 22:11:30|154338.1|153996.1|154343.3|154001.3|154343.3|154001.3|154338.1|153996.1|3
1654553500000|2022-06-06 22:11:40|154380.3|154038.3|154360.6|154018.6|154380.3|154038.3|154332.2|153990.2|3
1654553510000|2022-06-06 22:11:50|154392.2|154050.2|154382.8|154040.8|154392.2|154050.2|154382.8|154040.8|2
1654553520000|2022-06-06 22:12:00|154382.3|154040.3|154445|154103|154476.8|154134.8|154380.4|154038.4|9
1654553530000|2022-06-06 22:12:10|154428|154086|154422.5|154080.5|154428|154086|154422.5|154080.5|3
1654553540000|2022-06-06 22:12:20|154424.9|154082.9|154452.5|154110.5|154462.1|154120.1|154424.9|154082.9|4
1654553550000|2022-06-06 22:12:30|154446.8|154104.8|154425.3|154083.3|154446.8|154104.8|154425.3|154083.3|5
1654553560000|2022-06-06 22:12:40|154405.6|154063.6|154467.2|154125.2|154467.2|154125.2|154392.8|154050.8|6
1654553570000|2022-06-06 22:12:50|154447.5|154105.5|154426.2|154084.2|154447.5|154105.5|154426.2|154084.2|4
1654553580000|2022-06-06 22:13:00|154430.6|154088.6|154453.7|154111.7|154461.2|154119.2|154403.2|154061.2|4
1654553590000|2022-06-06 22:13:10|154430|154088|154392.8|154050.8|154430|154088|154392.8|154050.8|4
1654553600000|2022-06-06 22:13:20|154463.5|154121.5|154444.2|154102.2|154463.5|154121.5|154434.3|154092.3|11
1654553610000|2022-06-06 22:13:30|154447.2|154105.2|154454.1|154112.1|154460.7|154118.7|154440.2|154098.2|8
1654553620000|2022-06-06 22:13:40|154441.9|154099.9|154427|154085|154441.9|154099.9|154427|154085|2
1654553630000|2022-06-06 22:13:50|154403.7|154061.7|154400.9|154058.9|154403.7|154061.7|154400.9|154058.9|2
1654553640000|2022-06-06 22:14:00|154397.8|154055.8|154447.4|154105.4|154459.6|154117.6|154397.8|154055.8|4
1654553650000|2022-06-06 22:14:10|154427.8|154085.8|154427.5|154085.5|154427.8|154085.8|154427.5|154085.5|2
1654553660000|2022-06-06 22:14:20|154400.8|154058.8|154400.2|154058.2|154400.8|154058.8|154395.1|154053.1|5
1654553670000|2022-06-06 22:14:30|154407.4|154065.4|154414.6|154072.6|154414.6|154072.6|154407.4|154065.4|2
1654553680000|2022-06-06 22:14:40|154412.7|154070.7|154410.2|154068.2|154412.7|154070.7|154410.2|154068.2|2
1654553690000|2022-06-06 22:14:50|154392.4|154050.4|154392.6|154050.6|154396.9|154054.9|154392.4|154050.4|3
1654553700000|2022-06-06 22:15:00|154411.9|154069.9|154392.8|154050.8|154425.4|154083.4|154392.8|154050.8|9
1654553710000|2022-06-06 22:15:10|154393.1|154051.1|154407.5|154065.5|154407.5|154065.5|154393.1|154051.1|4
1654553720000|2022-06-06 22:15:20|154425|154083|154399.9|154057.9|154425|154083|154395.1|154053.1|10
1654553730000|2022-06-06 22:15:30|154398.8|154056.8|154392.9|154050.9|154413.4|154071.4|154391.6|154049.6|7
1654553740000|2022-06-06 22:15:40|154390.1|154048.1|154399.7|154057.7|154416.8|154074.8|154388|154046|9
1654553750000|2022-06-06 22:15:50|154394.3|154052.3|154399.5|154057.5|154405.2|154063.2|154394.3|154052.3|4
1654553760000|2022-06-06 22:16:00|154406.8|154064.8|154418.3|154076.3|154418.3|154076.3|154404.5|154062.5|3
1654553770000|2022-06-06 22:16:10|154413.3|154071.3|154417.6|154075.6|154418|154076|154413.3|154071.3|4
1654553780000|2022-06-06 22:16:20|154401.9|154059.9|154409.1|154067.1|154413.8|154071.8|154401.9|154059.9|10
1654553790000|2022-06-06 22:16:30|154407.6|154065.6|154419.3|154077.3|154419.3|154077.3|154407.6|154065.6|4
1654553800000|2022-06-06 22:16:40|154415.2|154073.2|154407.8|154065.8|154420.9|154078.9|154406.3|154064.3|7
1654553810000|2022-06-06 22:16:50|154406.7|154064.7|154428.9|154086.9|154428.9|154086.9|154406.7|154064.7|9
1654553820000|2022-06-06 22:17:00|154423.9|154081.9|154432.9|154090.9|154432.9|154090.9|154418.4|154076.4|7
1654553830000|2022-06-06 22:17:10|154434.7|154092.7|154453.9|154111.9|154453.9|154111.9|154426.1|154084.1|7
1654553840000|2022-06-06 22:17:20|154446.5|154104.5|154428|154086|154446.5|154104.5|154428|154086|9
1654553850000|2022-06-06 22:17:30|154428.5|154086.5|154420.7|154078.7|154430.9|154088.9|154420.7|154078.7|6
1654553860000|2022-06-06 22:17:40|154422.2|154080.2|154439.4|154097.4|154450|154108|154422.2|154080.2|8
1654553870000|2022-06-06 22:17:50|154437.8|154095.8|154390|154048|154437.8|154095.8|154390|154048|9
1654553880000|2022-06-06 22:18:00|154407.8|154065.8|154404.9|154062.9|154411.5|154069.5|154400.9|154058.9|8
1654553890000|2022-06-06 22:18:10|154403.2|154061.2|154414.1|154072.1|154416.8|154074.8|154403.2|154061.2|10
1654553900000|2022-06-06 22:18:20|154410.4|154068.4|154389|154047|154413.9|154071.9|154389|154047|4
1654553910000|2022-06-06 22:18:30|154392.2|154050.2|154405.7|154063.7|154411.5|154069.5|154392.2|154050.2|7
1654553920000|2022-06-06 22:18:40|154401.8|154059.8|154404.3|154062.3|154413.5|154071.5|154379.3|154037.3|7
1654553930000|2022-06-06 22:18:50|154409.1|154067.1|154409.4|154067.4|154413.2|154071.2|154398.1|154056.1|9
1654553940000|2022-06-06 22:19:00|154465.2|154123.2|154387.4|154045.4|154465.2|154123.2|154380.1|154038.1|7
1654553950000|2022-06-06 22:19:10|154404.8|154062.8|154402.2|154060.2|154408.2|154066.2|154402.2|154060.2|6
1654553960000|2022-06-06 22:19:20|154390.4|154048.4|154393.4|154051.4|154394.4|154052.4|154390.4|154048.4|4
1654553970000|2022-06-06 22:19:30|154398.6|154056.6|154400.1|154058.1|154403.2|154061.2|154398.6|154056.6|5
1654553980000|2022-06-06 22:19:40|154398.9|154056.9|154408|154066|154408|154066|154398.9|154056.9|6
1654553990000|2022-06-06 22:19:50|154401.4|154059.4|154400.9|154058.9|154413.2|154071.2|154393.1|154051.1|7
1654554000000|2022-06-06 22:20:00|154392.9|154050.9|154406.7|154064.7|154411.9|154069.9|154392.9|154050.9|5
1654554010000|2022-06-06 22:20:10|154403.9|154061.9|154402.7|154060.7|154404.5|154062.5|154397.7|154055.7|6
1654554020000|2022-06-06 22:20:20|154407.7|154065.7|154400|154058|154407.7|154065.7|154400|154058|3
1654554030000|2022-06-06 22:20:30|154401|154059|154409.5|154067.5|154409.5|154067.5|154401|154059|3
1654554040000|2022-06-06 22:20:40|154400.7|154058.7|154417.7|154075.7|154417.7|154075.7|154400.5|154058.5|4
1654554050000|2022-06-06 22:20:50|154397.2|154055.2|154403.5|154061.5|154404.5|154062.5|154397.1|154055.1|4
1654554060000|2022-06-06 22:21:00|154408.8|154066.8|154395.7|154053.7|154408.8|154066.8|154395.7|154053.7|5
1654554070000|2022-06-06 22:21:10|154393.2|154051.2|154399.9|154057.9|154402.9|154060.9|154393.2|154051.2|5
1654554080000|2022-06-06 22:21:20|154389.5|154047.5|154389.8|154047.8|154406.7|154064.7|154389.5|154047.5|4
1654554090000|2022-06-06 22:21:30|154408.3|154066.3|154406.7|154064.7|154408.3|154066.3|154402.3|154060.3|3
1654554100000|2022-06-06 22:21:40|154403.7|154061.7|154411.9|154069.9|154412.8|154070.8|154403.7|154061.7|5
1654554110000|2022-06-06 22:21:50|154396.5|154054.5|154407.1|154065.1|154413.4|154071.4|154396.5|154054.5|7
1654554120000|2022-06-06 22:22:00|154403.8|154061.8|154406.2|154064.2|154406.2|154064.2|154403.8|154061.8|4
1654554130000|2022-06-06 22:22:10|154402.6|154060.6|154411.3|154069.3|154411.3|154069.3|154402.6|154060.6|4
1654554140000|2022-06-06 22:22:20|154403|154061|154409|154067|154409|154067|154400|154058|4
1654554150000|2022-06-06 22:22:30|154408.7|154066.7|154410.2|154068.2|154413.5|154071.5|154404|154062|7
1654554160000|2022-06-06 22:22:40|154386|154044|154386|154044|154386|154044|154386|154044|1
1654554170000|2022-06-06 22:22:50|154385|154043|154392.4|154050.4|154392.4|154050.4|154385|154043|3
1654554180000|2022-06-06 22:23:00|154390.1|154048.1|154390.9|154048.9|154390.9|154048.9|154389.8|154047.8|3
1654554190000|2022-06-06 22:23:10|154385.9|154043.9|154394|154052|154406.5|154064.5|154383.6|154041.6|5
1654554200000|2022-06-06 22:23:20|154383.2|154041.2|154406.8|154064.8|154419.6|154077.6|154383.2|154041.2|7
1654554210000|2022-06-06 22:23:30|154403.7|154061.7|154414.7|154072.7|154414.7|154072.7|154403.7|154061.7|3
1654554220000|2022-06-06 22:23:40|154413.9|154071.9|154407.6|154065.6|154413.9|154071.9|154402.9|154060.9|7
1654554230000|2022-06-06 22:23:50|154404.5|154062.5|154403.5|154061.5|154406.2|154064.2|154402.2|154060.2|5
1654554240000|2022-06-06 22:24:00|154401.6|154059.6|154403.5|154061.5|154403.5|154061.5|154398.1|154056.1|4
1654554250000|2022-06-06 22:24:10|154396.7|154054.7|154405|154063|154405|154063|154394.5|154052.5|5
1654554260000|2022-06-06 22:24:20|154408.3|154066.3|154394.3|154052.3|154408.3|154066.3|154394.3|154052.3|5
1654554270000|2022-06-06 22:24:30|154410.4|154068.4|154392.8|154050.8|154410.4|154068.4|154392.8|154050.8|3
1654554280000|2022-06-06 22:24:40|154407.1|154065.1|154401.2|154059.2|154407.1|154065.1|154401.2|154059.2|3
1654554290000|2022-06-06 22:24:50|154394.3|154052.3|154389.7|154047.7|154402.8|154060.8|154386.5|154044.5|5
1654554300000|2022-06-06 22:25:00|154392.7|154050.7|154390.4|154048.4|154400|154058|154390.4|154048.4|5
1654554310000|2022-06-06 22:25:10|154394.1|154052.1|154400.6|154058.6|154406.5|154064.5|154394.1|154052.1|14
1654554320000|2022-06-06 22:25:20|154398.9|154056.9|154403.2|154061.2|154403.2|154061.2|154369.6|154027.6|13
1654554330000|2022-06-06 22:25:30|154400.5|154058.5|154405.8|154063.8|154411|154069|154400.4|154058.4|6
1654554340000|2022-06-06 22:25:40|154403.1|154061.1|154382.9|154040.9|154403.1|154061.1|154367.7|154025.7|5
1654554350000|2022-06-06 22:25:50|154378.4|154036.4|154387.7|154045.7|154387.7|154045.7|154367.5|154025.5|5
1654554360000|2022-06-06 22:26:00|154376.1|154034.1|154393.1|154051.1|154396.8|154054.8|154376.1|154034.1|5
1654554370000|2022-06-06 22:26:10|154385.5|154043.5|154375.3|154033.3|154385.5|154043.5|154372.7|154030.7|3
1654554380000|2022-06-06 22:26:20|154375.7|154033.7|154383|154041|154387.7|154045.7|154375.7|154033.7|4
1654554390000|2022-06-06 22:26:30|154383.1|154041.1|154388.6|154046.6|154398.3|154056.3|154346.3|154004.3|7
1654554400000|2022-06-06 22:26:40|154373.7|154031.7|154411.1|154069.1|154411.1|154069.1|154373.7|154031.7|4
1654554410000|2022-06-06 22:26:50|154402.8|154060.8|154382.1|154040.1|154403.5|154061.5|154373.6|154031.6|9
1654554420000|2022-06-06 22:27:00|154367.6|154025.6|154366.4|154024.4|154374.4|154032.4|154364.6|154022.6|7
1654554430000|2022-06-06 22:27:10|154372.8|154030.8|154390|154048|154390|154048|154372.8|154030.8|3
1654554440000|2022-06-06 22:27:20|154375.2|154033.2|154363.5|154021.5|154375.2|154033.2|154353.3|154011.3|3
1654554450000|2022-06-06 22:27:30|154403.5|154061.5|154397.7|154055.7|154403.5|154061.5|154397.7|154055.7|2
1654554460000|2022-06-06 22:27:40|154412.3|154070.3|154373.4|154031.4|154412.3|154070.3|154373.4|154031.4|5
1654554470000|2022-06-06 22:27:50|154373.7|154031.7|154392.7|154050.7|154392.7|154050.7|154367.6|154025.6|6
1654554480000|2022-06-06 22:28:00|154390.5|154048.5|154395.1|154053.1|154397.9|154055.9|154375.1|154033.1|10
1654554490000|2022-06-06 22:28:10|154406.2|154064.2|154414.5|154072.5|154414.5|154072.5|154406.2|154064.2|3
1654554500000|2022-06-06 22:28:20|154407.7|154065.7|154406.9|154064.9|154410.7|154068.7|154401.2|154059.2|7
1654554510000|2022-06-06 22:28:30|154404.7|154062.7|154386.2|154044.2|154408.7|154066.7|154378.1|154036.1|7
1654554520000|2022-06-06 22:28:40|154385.2|154043.2|154398.1|154056.1|154401|154059|154366.2|154024.2|9
1654554530000|2022-06-06 22:28:50|154395.8|154053.8|154409.8|154067.8|154499.3|154157.3|154395.8|154053.8|12
1654554540000|2022-06-06 22:29:00|154410.8|154068.8|154410.3|154068.3|154411.4|154069.4|154409.1|154067.1|8
1654554550000|2022-06-06 22:29:10|154419.7|154077.7|154419.1|154077.1|154419.7|154077.7|154418.3|154076.3|8
1654554560000|2022-06-06 22:29:20|154393.2|154051.2|154388.6|154046.6|154399.3|154057.3|154386.7|154044.7|11
1654554570000|2022-06-06 22:29:30|154379.5|154037.5|154409.5|154067.5|154409.5|154067.5|154379.5|154037.5|6
1654554580000|2022-06-06 22:29:40|154402.2|154060.2|154382.6|154040.6|154403.4|154061.4|154382.6|154040.6|7
1654554590000|2022-06-06 22:29:50|154381.7|154039.7|154389.9|154047.9|154389.9|154047.9|154381.7|154039.7|5
1654554600000|2022-06-06 22:30:00|154375.3|154033.3|154434.8|154092.8|154447.2|154105.2|154375.3|154033.3|13
1654554610000|2022-06-06 22:30:10|154442.5|154100.5|154435.9|154093.9|154445.7|154103.7|154435.9|154093.9|3
1654554620000|2022-06-06 22:30:20|154423.4|154081.4|154430.5|154088.5|154446.9|154104.9|154423.4|154081.4|8
1654554630000|2022-06-06 22:30:30|154426.2|154084.2|154424.1|154082.1|154439|154097|154423.4|154081.4|11
1654554640000|2022-06-06 22:30:40|154422.9|154080.9|154425.9|154083.9|154426.3|154084.3|154421.6|154079.6|12
1654554650000|2022-06-06 22:30:50|154424.6|154082.6|154421.7|154079.7|154424.6|154082.6|154421.5|154079.5|9
1654554660000|2022-06-06 22:31:00|154419.4|154077.4|154425.1|154083.1|154425.1|154083.1|154418|154076|9
1654554670000|2022-06-06 22:31:10|154425.3|154083.3|154430.4|154088.4|154430.4|154088.4|154421.6|154079.6|9
1654554680000|2022-06-06 22:31:20|154428.7|154086.7|154424.1|154082.1|154428.7|154086.7|154423.9|154081.9|9
1654554690000|2022-06-06 22:31:30|154426.1|154084.1|154431.1|154089.1|154431.1|154089.1|154424.1|154082.1|7
1654554700000|2022-06-06 22:31:40|154432.1|154090.1|154426|154084|154432.1|154090.1|154426|154084|6
1654554710000|2022-06-06 22:31:50|154423.8|154081.8|154417.8|154075.8|154423.8|154081.8|154416|154074|5
1654554720000|2022-06-06 22:32:00|154422|154080|154430.7|154088.7|154441.4|154099.4|154422|154080|5
1654554730000|2022-06-06 22:32:10|154424.9|154082.9|154422.4|154080.4|154424.9|154082.9|154421.7|154079.7|10
1654554740000|2022-06-06 22:32:20|154422.8|154080.8|154422.5|154080.5|154422.8|154080.8|154422.4|154080.4|3
1654554750000|2022-06-06 22:32:30|154422.2|154080.2|154429.9|154087.9|154435.1|154093.1|154422.2|154080.2|6
1654554760000|2022-06-06 22:32:40|154427.4|154085.4|154423.8|154081.8|154429.1|154087.1|154423.7|154081.7|9
1654554770000|2022-06-06 22:32:50|154425.4|154083.4|154422.2|154080.2|154425.6|154083.6|154421.7|154079.7|7
1654554780000|2022-06-06 22:33:00|154423.4|154081.4|154426.5|154084.5|154426.5|154084.5|154422.4|154080.4|4
1654554790000|2022-06-06 22:33:10|154424.3|154082.3|154424.9|154082.9|154425.8|154083.8|154424.3|154082.3|6
1654554800000|2022-06-06 22:33:20|154425.3|154083.3|154423.8|154081.8|154428|154086|154423.8|154081.8|5
1654554810000|2022-06-06 22:33:30|154522.3|154180.3|154507|154165|154552|154210|154422.9|154080.9|20
1654554820000|2022-06-06 22:33:40|154422.9|154080.9|154422.8|154080.8|154556.4|154214.4|154284.1|153942.1|17
1654554830000|2022-06-06 22:33:50|154349.9|154007.9|154300.8|153958.8|154424.5|154082.5|154288.4|153946.4|19
1654554840000|2022-06-06 22:34:00|154421.5|154079.5|154341.9|153999.9|154428.1|154086.1|154305.7|153963.7|23
1654554850000|2022-06-06 22:34:10|154359.6|154017.6|154422.5|154080.5|154425.5|154083.5|154289.9|153947.9|20
1654554860000|2022-06-06 22:34:20|154537.3|154195.3|154521.9|154179.9|154559.6|154217.6|154421.9|154079.9|20
1654554870000|2022-06-06 22:34:30|154425.8|154083.8|154541.3|154199.3|154566.8|154224.8|154425.8|154083.8|21
1654554880000|2022-06-06 22:34:40|154443.5|154101.5|154495.7|154153.7|154547.2|154205.2|154406.6|154064.6|22
1654554890000|2022-06-06 22:34:50|154416.1|154074.1|154291.4|153949.4|154529.6|154187.6|154289.6|153947.6|24
1654554900000|2022-06-06 22:35:00|154406.5|154064.5|154377.4|154035.4|154410.7|154068.7|154258.8|153916.8|27
1654554910000|2022-06-06 22:35:10|154403.3|154061.3|154352.6|154010.6|154405.5|154063.5|154318.3|153976.3|24
1654554920000|2022-06-06 22:35:20|154403.8|154061.8|154319.2|153977.2|154404.6|154062.6|154311.9|153969.9|20
1654554930000|2022-06-06 22:35:30|154428.5|154086.5|154437.1|154095.1|154547.5|154205.5|154428.5|154086.5|23
1654554940000|2022-06-06 22:35:40|154396.9|154054.9|154419.1|154077.1|154567.5|154225.5|154396.9|154054.9|25
1654554950000|2022-06-06 22:35:50|154511.8|154169.8|154419|154077|154528.5|154186.5|154417.9|154075.9|18
1654554960000|2022-06-06 22:36:00|154495.1|154153.1|154417.2|154075.2|154577.3|154235.3|154272.1|153930.1|19
1654554970000|2022-06-06 22:36:10|154298.9|153956.9|154417.4|154075.4|154418.6|154076.6|154272.8|153930.8|19
1654554980000|2022-06-06 22:36:20|154335.6|153993.6|154356.7|154014.7|154417.9|154075.9|154305.7|153963.7|20
1654554990000|2022-06-06 22:36:30|154418.6|154076.6|154416.3|154074.3|154418.6|154076.6|154273.5|153931.5|24
1654555000000|2022-06-06 22:36:40|154418.6|154076.6|154507.3|154165.3|154574.6|154232.6|154416.3|154074.3|23
1654555010000|2022-06-06 22:36:50|154477.9|154135.9|154414.5|154072.5|154536|154194|154414.5|154072.5|20
1654555020000|2022-06-06 22:37:00|154457.6|154115.6|154485.3|154143.3|154486.5|154144.5|154414.6|154072.6|18
1654555030000|2022-06-06 22:37:10|154418.7|154076.7|154340.7|153998.7|154497.6|154155.6|154340.7|153998.7|18
1654555040000|2022-06-06 22:37:20|154344.9|154002.9|154326.1|153984.1|154420|154078|154326.1|153984.1|19
1654555050000|2022-06-06 22:37:30|154420.4|154078.4|154337.5|153995.5|154420.4|154078.4|154304.9|153962.9|23
1654555060000|2022-06-06 22:37:40|154420.6|154078.6|154381.2|154039.2|154420.6|154078.6|154323|153981|21
1654555070000|2022-06-06 22:37:50|154421.4|154079.4|154502.4|154160.4|154526.1|154184.1|154326.4|153984.4|22
1654555080000|2022-06-06 22:38:00|154487.4|154145.4|154474.3|154132.3|154517.4|154175.4|154417.9|154075.9|24
1654555090000|2022-06-06 22:38:10|154476.9|154134.9|154512.7|154170.7|154512.7|154170.7|154419|154077|20
1654555100000|2022-06-06 22:38:20|154421.1|154079.1|154350.2|154008.2|154517.6|154175.6|154329.8|153987.8|20
1654555110000|2022-06-06 22:38:30|154418.9|154076.9|154419.6|154077.6|154421.6|154079.6|154330.7|153988.7|22
1654555120000|2022-06-06 22:38:40|154332.5|153990.5|154288.7|153946.7|154423|154081|154288.7|153946.7|16
1654555130000|2022-06-06 22:38:50|154423|154081|154421.6|154079.6|154423.5|154081.5|154295.5|153953.5|20
1654555140000|2022-06-06 22:39:00|154326.7|153984.7|154490.1|154148.1|154532.9|154190.9|154319.5|153977.5|20
1654555150000|2022-06-06 22:39:10|154485.5|154143.5|154497.6|154155.6|154606.2|154264.2|154422.8|154080.8|25
1654555160000|2022-06-06 22:39:20|154484|154142|154425.6|154083.6|154567.5|154225.5|154425|154083|22
1654555170000|2022-06-06 22:39:30|154537|154195|154296.3|153954.3|154596.1|154254.1|154296.3|153954.3|18
1654555180000|2022-06-06 22:39:40|154424.9|154082.9|154326.6|153984.6|154427|154085|154289.1|153947.1|19
1654555190000|2022-06-06 22:39:50|154341.5|153999.5|154325|153983|154424.7|154082.7|154312.9|153970.9|18
1654555200000|2022-06-06 22:40:00|154423.9|154081.9|154342.5|154000.5|154424.9|154082.9|154325|153983|20
1654555210000|2022-06-06 22:40:10|154422.9|154080.9|154531.7|154189.7|154531.7|154189.7|154320.6|153978.6|17
1654555220000|2022-06-06 22:40:20|154424.5|154082.5|154549.1|154207.1|154607.8|154265.8|154424|154082|22
1654555230000|2022-06-06 22:40:30|154499|154157|154515|154173|154540.8|154198.8|154411.4|154069.4|24
1654555240000|2022-06-06 22:40:40|154457.5|154115.5|154511|154169|154523.6|154181.6|154412|154070|19
1654555250000|2022-06-06 22:40:50|154413.7|154071.7|154326|153984|154413.7|154071.7|154303.1|153961.1|21
1654555260000|2022-06-06 22:41:00|154411|154069|154266.1|153924.1|154422|154080|154266.1|153924.1|19
1654555270000|2022-06-06 22:41:10|154421.6|154079.6|154349.8|154007.8|154421.6|154079.6|154256.1|153914.1|25
1654555280000|2022-06-06 22:41:20|154419.4|154077.4|154420.9|154078.9|154508.4|154166.4|154317.8|153975.8|21
1654555290000|2022-06-06 22:41:30|154511.4|154169.4|154456.3|154114.3|154535.7|154193.7|154418.9|154076.9|22
1654555300000|2022-06-06 22:41:40|154419.7|154077.7|154473.4|154131.4|154516.1|154174.1|154419.3|154077.3|22
1654555310000|2022-06-06 22:41:50|154482.2|154140.2|154506.1|154164.1|154506.1|154164.1|154416.8|154074.8|23
1654555320000|2022-06-06 22:42:00|154568.1|154226.1|154454.9|154112.9|154568.1|154226.1|154345.2|154003.2|23
1654555330000|2022-06-06 22:42:10|154350.7|154008.7|154395.4|154053.4|154457|154115|154333.3|153991.3|22
1654555340000|2022-06-06 22:42:20|154326.2|153984.2|154399.5|154057.5|154400.1|154058.1|154326.2|153984.2|23
1654555350000|2022-06-06 22:42:30|154346.9|154004.9|154406.6|154064.6|154482.9|154140.9|154334.9|153992.9|22
1654555360000|2022-06-06 22:42:40|154476.5|154134.5|154399.4|154057.4|154510.1|154168.1|154399.4|154057.4|25
1654555370000|2022-06-06 22:42:50|154459.2|154117.2|154455.4|154113.4|154484.1|154142.1|154397.1|154055.1|25
1654555380000|2022-06-06 22:43:00|154450.8|154108.8|154459|154117|154558.8|154216.8|154401.2|154059.2|24
1654555390000|2022-06-06 22:43:10|154448.9|154106.9|154436.5|154094.5|154479.6|154137.6|154306.4|153964.4|24
1654555400000|2022-06-06 22:43:20|154359.8|154017.8|154356.2|154014.2|154458.4|154116.4|154343.6|154001.6|22
1654555410000|2022-06-06 22:43:30|154438.7|154096.7|154368.6|154026.6|154441.9|154099.9|154347.1|154005.1|22
1654555420000|2022-06-06 22:43:40|154366|154024|154506.3|154164.3|154506.3|154164.3|154349.8|154007.8|19
1654555430000|2022-06-06 22:43:50|154420.4|154078.4|154456.3|154114.3|154570.3|154228.3|154401.6|154059.6|21
1654555440000|2022-06-06 22:44:00|154400.3|154058.3|154466.3|154124.3|154475.3|154133.3|154396.9|154054.9|20
1654555450000|2022-06-06 22:44:10|154410.8|154068.8|154523|154181|154553.4|154211.4|154410.8|154068.8|21
1654555460000|2022-06-06 22:44:20|154505.9|154163.9|154349.4|154007.4|154515.8|154173.8|154338.3|153996.3|24
1654555470000|2022-06-06 22:44:30|154355.7|154013.7|154415.1|154073.1|154473.3|154131.3|154355.7|154013.7|24
1654555480000|2022-06-06 22:44:40|154368.8|154026.8|154419.1|154077.1|154419.1|154077.1|154337|153995|20
1654555490000|2022-06-06 22:44:50|154419.6|154077.6|154419.2|154077.2|154489.3|154147.3|154333.2|153991.2|21
1654555500000|2022-06-06 22:45:00|154501.1|154159.1|154419|154077|154503.9|154161.9|154412.5|154070.5|20
1654555510000|2022-06-06 22:45:10|154476.1|154134.1|154424.7|154082.7|154527|154185|154418.8|154076.8|19
1654555520000|2022-06-06 22:45:20|154516|154174|154487.3|154145.3|154519.7|154177.7|154416.4|154074.4|21
1654555530000|2022-06-06 22:45:30|154420.5|154078.5|154378.4|154036.4|154489.7|154147.7|154346.7|154004.7|28
1654555540000|2022-06-06 22:45:40|154371.5|154029.5|154365.7|154023.7|154421.6|154079.6|154346.5|154004.5|26
1654555550000|2022-06-06 22:45:50|154425.6|154083.6|154419.9|154077.9|154425.6|154083.6|154276.5|153934.5|21
1654555560000|2022-06-06 22:46:00|154298.2|153956.2|154339.4|153997.4|154416.3|154074.3|154298.2|153956.2|21
1654555570000|2022-06-06 22:46:10|154492.2|154150.2|154486.8|154144.8|154500.9|154158.9|154413.3|154071.3|22
1654555580000|2022-06-06 22:46:20|154417.1|154075.1|154486.8|154144.8|154503|154161|154416.8|154074.8|19
1654555590000|2022-06-06 22:46:30|154413.5|154071.5|154536.7|154194.7|154536.7|154194.7|154412.9|154070.9|19
1654555600000|2022-06-06 22:46:40|154500.8|154158.8|154460.7|154118.7|154548.6|154206.6|154401|154059|22
1654555610000|2022-06-06 22:46:50|154452.4|154110.4|154387.9|154045.9|154481.4|154139.4|154376|154034|26
1654555620000|2022-06-06 22:47:00|154412.9|154070.9|154345.3|154003.3|154412.9|154070.9|154345.3|154003.3|23
1654555630000|2022-06-06 22:47:10|154343.6|154001.6|154353.4|154011.4|154408.2|154066.2|154331|153989|21
1654555640000|2022-06-06 22:47:20|154405.4|154063.4|154477.2|154135.2|154477.2|154135.2|154348.9|154006.9|25
1654555650000|2022-06-06 22:47:30|154417.6|154075.6|154514.9|154172.9|154516.8|154174.8|154417.1|154075.1|21
1654555660000|2022-06-06 22:47:40|154420.9|154078.9|154463.5|154121.5|154568.9|154226.9|154412.5|154070.5|25
1654555670000|2022-06-06 22:47:50|154533.2|154191.2|154413.5|154071.5|154550|154208|154319.1|153977.1|25
1654555680000|2022-06-06 22:48:00|154363.9|154021.9|154375|154033|154426.6|154084.6|154359.1|154017.1|20
1654555690000|2022-06-06 22:48:10|154381.7|154039.7|154365.9|154023.9|154429|154087|154355.3|154013.3|24
1654555700000|2022-06-06 22:48:20|154373.1|154031.1|154436.2|154094.2|154436.4|154094.4|154303.8|153961.8|23
1654555710000|2022-06-06 22:48:30|154328.7|153986.7|154433.8|154091.8|154537|154195|154328.7|153986.7|20
1654555720000|2022-06-06 22:48:40|154522.2|154180.2|154493.9|154151.9|154602.7|154260.7|154433.8|154091.8|20
1654555730000|2022-06-06 22:48:50|154557.9|154215.9|154471.1|154129.1|154561.4|154219.4|154465.6|154123.6|24
1654555740000|2022-06-06 22:49:00|154558.2|154216.2|154534.7|154192.7|154608.6|154266.6|154461.6|154119.6|17
1654560000000|2022-06-07 00:00:00|154692.9|154461.8|154696.6|154490.8|154709.9|154490.8|154692.9|154454.9|34
1654560010000|2022-06-07 00:00:10|154673.2|154466.5|154686.5|154469.6|154692.5|154524.5|154636.7|154451.5|32
1654560020000|2022-06-07 00:00:20|154686.6|154468.4|154638.2|154508.2|154693.3|154525.1|154638.2|154464.2|27
1654560030000|2022-06-07 00:00:30|154689.8|154485.5|154658.2|154528.2|154689.8|154530.9|154638.3|154470.6|31
1654560040000|2022-06-07 00:00:40|154656.4|154526.4|154678.4|154548.4|154738.4|154575.6|154641.6|154511.6|32
1654560050000|2022-06-07 00:00:50|154684.9|154554.9|154688.4|154558.4|154711.9|154581.9|154684.2|154554.2|27
1654560060000|2022-06-07 00:01:00|154706.9|154576.9|154682.6|154552.6|154709.1|154579.1|154682.6|154552.6|25
1654560070000|2022-06-07 00:01:10|154701.5|154571.5|154707.6|154577.6|154739.8|154581.2|154666.1|154508.1|25
1654560080000|2022-06-07 00:01:20|154706.3|154576.3|154683.8|154553.8|154712|154582|154672.4|154542.4|29
1654560090000|2022-06-07 00:01:30|154689.5|154559.5|154685.6|154555.6|154699.8|154569.8|154681.2|154551.2|26
1654560100000|2022-06-07 00:01:40|154687.4|154557.4|154701.4|154571.4|154701.4|154571.4|154675.9|154545.9|19
1654560110000|2022-06-07 00:01:50|154677.9|154547.9|154696.6|154566.6|154736.6|154581.9|154677.9|154521.8|35
1654560120000|2022-06-07 00:02:00|154711.1|154581.1|154699.9|154569.9|154712.9|154582.9|154697.9|154567.9|28
1654560130000|2022-06-07 00:02:10|154699.8|154569.8|154706.8|154576.8|154708|154578|154691.6|154561.6|29
1654560140000|2022-06-07 00:02:20|154706.5|154576.5|154710.7|154580.7|154738.7|154581.4|154690.3|154536.5|33
1654560150000|2022-06-07 00:02:30|154701.8|154571.8|154697.2|154567.2|154710.2|154580.2|154685.8|154555.8|37
1654560160000|2022-06-07 00:02:40|154697.6|154567.6|154695.7|154565.7|154703.4|154573.4|154689.4|154559.4|34
1654560170000|2022-06-07 00:02:50|154698.2|154568.2|154697.2|154567.2|154708.2|154578.2|154695.2|154565.2|31
1654560180000|2022-06-07 00:03:00|154693.3|154563.3|154726.6|154596.6|154737.1|154596.6|154676.1|154522.1|36
1654560190000|2022-06-07 00:03:10|154713|154583|154721.2|154591.2|154747.7|154597.6|154700.8|154535.8|39
1654560200000|2022-06-07 00:03:20|154747.1|154544|154714.4|154584.4|154757.9|154600.2|154700.1|154544|40
1654560210000|2022-06-07 00:03:30|154703.7|154573.7|154744.5|154614.5|154789.7|154614.5|154703.7|154494.5|29
1654560220000|2022-06-07 00:03:40|154730.4|154600.4|154727|154597|154745.3|154615.3|154707.8|154577.8|36
1654560230000|2022-06-07 00:03:50|154717.7|154587.7|154709.5|154579.5|154729.3|154599.3|154707.4|154577.4|26
1654560240000|2022-06-07 00:04:00|154709.3|154579.3|154716.4|154586.4|154747.7|154603.7|154708.7|154540.9|32
1654560250000|2022-06-07 00:04:10|154723.7|154593.7|154716.4|154586.4|154747.1|154620|154697.2|154527.4|29
1654560260000|2022-06-07 00:04:20|154726.5|154596.5|154713.5|154583.5|154748.2|154596.5|154706.2|154532.4|34
1654560270000|2022-06-07 00:04:30|154726.1|154596.1|154713.9|154583.9|154728.9|154598.9|154711.8|154581.8|34
1654560280000|2022-06-07 00:04:40|154722.8|154592.8|154714|154584|154728|154598|154712.1|154582.1|28
1654560290000|2022-06-07 00:04:50|154725.5|154595.5|154712|154582|154763.6|154604.5|154679.2|154508.4|36
1654560300000|2022-06-07 00:05:00|154707.1|154577.1|154703.4|154573.4|154721.6|154591.6|154690.9|154560.9|39
1654560310000|2022-06-07 00:05:10|154704.9|154574.9|154707.8|154577.8|154721|154591|154698.2|154568.2|38
1654560320000|2022-06-07 00:05:20|154709.6|154579.6|154712.6|154582.6|154726.1|154596.1|154706.6|154576.6|36
1654560330000|2022-06-07 00:05:30|154731.9|154601.9|154728.7|154598.7|154742.1|154612.1|154712.4|154582.4|32
1654560340000|2022-06-07 00:05:40|154721.9|154591.9|154721.2|154591.2|154738.6|154608.6|154715|154585|40
1654560350000|2022-06-07 00:05:50|154724.5|154594.5|154723.1|154593.1|154731.7|154601.7|154713.6|154583.6|36
1654560360000|2022-06-07 00:06:00|154721.4|154591.4|154701|154571|154726.5|154596.5|154700.2|154570.2|37
1654560370000|2022-06-07 00:06:10|154709.9|154579.9|154698.5|154568.5|154727.3|154597.3|154691.2|154561.2|39
1654560380000|2022-06-07 00:06:20|154710.2|154580.2|154706.7|154576.7|154723.3|154593.3|154697.9|154567.9|37
1654560390000|2022-06-07 00:06:30|154711.3|154581.3|154696|154566|154719.8|154589.8|154696|154566|38
1654560400000|2022-06-07 00:06:40|154702.9|154572.9|154714.9|154584.9|154723.6|154593.6|154699|154569|38
1654560410000|2022-06-07 00:06:50|154714.2|154584.2|154712.7|154582.7|154725.2|154595.2|154706.5|154576.5|39
1654560420000|2022-06-07 00:07:00|154707.7|154577.7|154709.9|154579.9|154751|154593.4|154704.9|154533.8|37
1654560430000|2022-06-07 00:07:10|154723.9|154593.9|154714.3|154584.3|154726.3|154596.3|154700.8|154570.8|38
1654560440000|2022-06-07 00:07:20|154720.5|154590.5|154717|154587|154720.5|154590.5|154702.8|154572.8|34
1654560450000|2022-06-07 00:07:30|154705.7|154575.7|154716.5|154586.5|154718.2|154588.2|154702.2|154572.2|35
1654560460000|2022-06-07 00:07:40|154697.8|154567.8|154702.8|154572.8|154716.4|154586.4|154696.9|154566.9|30
1654560470000|2022-06-07 00:07:50|154703.2|154573.2|154719.1|154589.1|154722.9|154592.9|154700.7|154570.7|31
1654560480000|2022-06-07 00:08:00|154717.3|154587.3|154713.1|154583.1|154730.3|154600.3|154701.9|154571.9|36
1654560490000|2022-06-07 00:08:10|154718.7|154588.7|154718.7|154588.7|154730.7|154600.7|154709.1|154579.1|33
1654560500000|2022-06-07 00:08:20|154732.5|154602.5|154701.1|154571.1|154747.9|154602.5|154701|154540.8|36
1654560510000|2022-06-07 00:08:30|154711.3|154581.3|154702.8|154572.8|154714.9|154584.9|154698.1|154568.1|31
1654560520000|2022-06-07 00:08:40|154712.8|154582.8|154700.3|154570.3|154713|154583|154697.9|154567.9|29
1654560530000|2022-06-07 00:08:50|154711.9|154581.9|154704.9|154574.9|154746.8|154586.1|154692.4|154520.4|26
1654560540000|2022-06-07 00:09:00|154709.6|154579.6|154718.2|154588.2|154729.8|154599.8|154685.7|154555.7|35
1654560550000|2022-06-07 00:09:10|154719.7|154589.7|154721.1|154591.1|154725.6|154595.6|154710.5|154580.5|28
1654560560000|2022-06-07 00:09:20|154717.9|154587.9|154723.6|154593.6|154723.8|154593.8|154711|154581|29
1654560570000|2022-06-07 00:09:30|154715.6|154585.6|154698.3|154568.3|154728.4|154598.4|154698.3|154568.3|25
1654560580000|2022-06-07 00:09:40|154710.3|154580.3|154704.9|154574.9|154718.7|154588.7|154694.1|154564.1|28
1654560590000|2022-06-07 00:09:50|154716.9|154586.9|154711.5|154581.5|154718.9|154588.9|154699.2|154569.2|26
1654560600000|2022-06-07 00:10:00|154707.5|154577.5|154705.9|154575.9|154722.3|154592.3|154699.4|154569.4|27
1654560610000|2022-06-07 00:10:10|154715.3|154585.3|154727.1|154597.1|154729.8|154599.8|154703.6|154573.6|32
1654560620000|2022-06-07 00:10:20|154726.3|154596.3|154736|154606|154763.7|154612.5|154719.3|154562.1|36
1654560630000|2022-06-07 00:10:30|154735.6|154605.6|154727.9|154597.9|154735.6|154605.6|154717.3|154587.3|36
1654560640000|2022-06-07 00:10:40|154728.3|154598.3|154722.8|154592.8|154731.9|154601.9|154717.8|154587.8|32
1654560650000|2022-06-07 00:10:50|154712.2|154582.2|154713.3|154583.3|154723.2|154593.2|154709.6|154579.6|32
1654560660000|2022-06-07 00:11:00|154722.9|154592.9|154728.2|154598.2|154753.7|154598.2|154704|154553.2|29
1654560670000|2022-06-07 00:11:10|154716.5|154586.5|154717.5|154587.5|154723|154593|154699.4|154569.4|36
1654560680000|2022-06-07 00:11:20|154705.5|154575.5|154718.9|154588.9|154725.2|154595.2|154701.3|154571.3|30
1654560690000|2022-06-07 00:11:30|154725.4|154595.4|154719|154589|154726.9|154596.9|154714.6|154584.6|35
1654560700000|2022-06-07 00:11:40|154718.5|154588.5|154725.6|154595.6|154726|154596|154710.6|154580.6|31
1654560710000|2022-06-07 00:11:50|154722|154592|154725.8|154595.8|154728.5|154598.5|154712.8|154582.8|35
1654560720000|2022-06-07 00:12:00|154721.7|154591.7|154709.9|154579.9|154721.7|154591.7|154701.9|154571.9|33
1654560730000|2022-06-07 00:12:10|154716.4|154586.4|154707.2|154577.2|154716.4|154586.4|154706.7|154576.7|31
1654560740000|2022-06-07 00:12:20|154715.6|154585.6|154710.6|154580.6|154722.9|154592.9|154702.8|154572.8|31
1654560750000|2022-06-07 00:12:30|154720.3|154590.3|154725.2|154595.2|154737.4|154607.4|154707.3|154577.3|33
1654560760000|2022-06-07 00:12:40|154727|154597|154728.6|154598.6|154738.6|154608.6|154719.9|154589.9|29
1654560770000|2022-06-07 00:12:50|154721.5|154591.5|154724.2|154594.2|154736.9|154606.9|154715.6|154585.6|27
1654560780000|2022-06-07 00:13:00|154724.1|154594.1|154722.9|154592.9|154729.1|154599.1|154714.9|154584.9|31
1654560790000|2022-06-07 00:13:10|154723.1|154593.1|154717.9|154587.9|154723.8|154593.8|154699.1|154569.1|29
1654560800000|2022-06-07 00:13:20|154723.2|154593.2|154719.6|154589.6|154723.4|154593.4|154699.3|154569.3|21
1654560810000|2022-06-07 00:13:30|154708.2|154578.2|154707.7|154577.7|154747.1|154592.7|154691.2|154528.5|33
1654560820000|2022-06-07 00:13:40|154695.5|154565.5|154713.6|154583.6|154743.2|154596.1|154695.4|154542.2|34
1654560830000|2022-06-07 00:13:50|154732.2|154602.2|154717.1|154587.1|154733.8|154603.8|154715.1|154585.1|27
1654560840000|2022-06-07 00:14:00|154725.4|154595.4|154722.7|154592.7|154729.6|154599.6|154717.3|154587.3|33
1654560850000|2022-06-07 00:14:10|154716.9|154586.9|154744.2|154614.2|154744.2|154614.2|154713.4|154583.4|26
1654560860000|2022-06-07 00:14:20|154733.1|154603.1|154707.8|154577.8|154733.1|154603.1|154693|154563|34
1654560870000|2022-06-07 00:14:30|154712.3|154582.3|154706.8|154576.8|154724|154594|154705|154575|34
1654560880000|2022-06-07 00:14:40|154720.3|154590.3|154705.4|154575.4|154720.3|154590.3|154703.6|154573.6|26
1654560890000|2022-06-07 00:14:50|154715.1|154585.1|154725.3|154595.3|154726.2|154596.2|154704.1|154574.1|28
1654560900000|2022-06-07 00:15:00|154715.2|154585.2|154728.2|154598.2|154736|154606|154710|154580|33
1654560910000|2022-06-07 00:15:10|154715.4|154585.4|154755.5|154550.6|154755.5|154618.3|154704.3|154522.5|34
1654560920000|2022-06-07 00:15:20|154715.3|154585.3|154717.8|154587.8|154737.7|154607.7|154713.4|154583.4|31
1654560930000|2022-06-07 00:15:30|154724|154594|154705.7|154575.7|154741.6|154611.6|154704.7|154574.7|35
1654560940000|2022-06-07 00:15:40|154706.4|154576.4|154708.4|154578.4|154721.1|154591.1|154694.7|154564.7|34
1654560950000|2022-06-07 00:15:50|154728.9|154598.9|154717|154587|154751.1|154601.9|154706.9|154546.6|37
1654560960000|2022-06-07 00:16:00|154711.1|154581.1|154717.2|154587.2|154724.5|154594.5|154706.4|154576.4|33
1654560970000|2022-06-07 00:16:10|154723.7|154593.7|154721|154591|154732.6|154602.6|154715.5|154585.5|25
1654560980000|2022-06-07 00:16:20|154722.7|154592.7|154716.6|154586.6|154742.3|154612.3|154707.7|154577.7|35
1654560990000|2022-06-07 00:16:30|154734|154604|154716.4|154586.4|154735.3|154605.3|154710.8|154580.8|31
1654561000000|2022-06-07 00:16:40|154725|154595|154708.7|154578.7|154728.9|154598.9|154702|154572|29
1654561010000|2022-06-07 00:16:50|154711.5|154581.5|154707.5|154577.5|154719.9|154589.9|154706|154576|33
1654561020000|2022-06-07 00:17:00|154710.3|154580.3|154721.5|154591.5|154727.8|154597.8|154708|154578|34
1654561030000|2022-06-07 00:17:10|154709.2|154579.2|154714|154584|154751|154599.1|154708.3|154549.2|28
1654561040000|2022-06-07 00:17:20|154713|154583|154736|154606|154738|154608|154713|154583|27
1654561050000|2022-06-07 00:17:30|154727|154597|154734.8|154604.8|154745|154615|154720.7|154590.7|25
1654561060000|2022-06-07 00:17:40|154734.5|154604.5|154739.9|154609.9|154739.9|154609.9|154723.1|154593.1|25
1654561070000|2022-06-07 00:17:50|154727.6|154597.6|154712.9|154582.9|154738.2|154608.2|154712.5|154582.5|25
1654561080000|2022-06-07 00:18:00|154719.5|154589.5|154723.7|154593.7|154727.8|154597.8|154707.8|154577.8|34
1654561090000|2022-06-07 00:18:10|154721.6|154591.6|154714.3|154584.3|154729.3|154599.3|154710.8|154580.8|29
1654561100000|2022-06-07 00:18:20|154715.7|154585.7|154716.9|154586.9|154730.2|154600.2|154709.9|154579.9|27
1654561110000|2022-06-07 00:18:30|154726.6|154596.6|154735|154605|154736.3|154606.3|154715.7|154585.7|29
1654561120000|2022-06-07 00:18:40|154722.8|154592.8|154729.9|154599.9|154736.5|154606.5|154719.2|154589.2|33
1654561130000|2022-06-07 00:18:50|154721.8|154591.8|154743.7|154613.7|154743.7|154613.7|154719.3|154589.3|22
1654561140000|2022-06-07 00:19:00|154727.3|154597.3|154721|154591|154743.7|154613.7|154704.3|154574.3|33
1654561150000|2022-06-07 00:19:10|154725.1|154595.1|154719.1|154589.1|154725.1|154595.1|154705.6|154575.6|29
1654561160000|2022-06-07 00:19:20|154716.6|154586.6|154717.6|154587.6|154725.2|154595.2|154709.2|154579.2|30
1654561170000|2022-06-07 00:19:30|154715.3|154585.3|154711.3|154581.3|154729.2|154599.2|154711.1|154581.1|29
1654561180000|2022-06-07 00:19:40|154710.4|154580.4|154721|154591|154731.5|154601.5|154710.4|154580.4|31
1654561190000|2022-06-07 00:19:50|154732.7|154602.7|154736.1|154606.1|154739.8|154609.8|154721.5|154591.5|24
1654561200000|2022-06-07 00:20:00|154726.3|154596.3|154726.6|154596.6|154755.6|154609.3|154714.1|154543.4|30
1654561210000|2022-06-07 00:20:10|154741.8|154611.8|154725.7|154595.7|154741.8|154611.8|154714.3|154584.3|34
1654561220000|2022-06-07 00:20:20|154714.6|154584.6|154713.1|154583.1|154726.3|154596.3|154710|154580|29
1654561230000|2022-06-07 00:20:30|154721.6|154591.6|154723.9|154593.9|154730.2|154600.2|154711.5|154581.5|33
1654561240000|2022-06-07 00:20:40|154722.4|154592.4|154724.1|154594.1|154728.9|154598.9|154717|154587|35
1654561250000|2022-06-07 00:20:50|154724.6|154594.6|154743.5|154613.5|154743.5|154613.5|154721|154591|29
1654561260000|2022-06-07 00:21:00|154739.8|154609.8|154747.8|154617.8|154747.8|154617.8|154729.9|154599.9|39
1654561270000|2022-06-07 00:21:10|154738.4|154608.4|154746|154616|154746.9|154616.9|154733|154603|30
1654561280000|2022-06-07 00:21:20|154737.9|154607.9|154725.2|154595.2|154745.6|154615.6|154723.7|154593.7|36
1654561290000|2022-06-07 00:21:30|154733.8|154603.8|154720.3|154590.3|154735|154605|154713|154583|33
1654561300000|2022-06-07 00:21:40|154732.8|154602.8|154732|154602|154734.4|154604.4|154716.4|154586.4|36
1654561310000|2022-06-07 00:21:50|154734|154604|154726.1|154596.1|154734|154604|154711.6|154581.6|34
1654561320000|2022-06-07 00:22:00|154726.2|154596.2|154739.9|154609.9|154748.6|154618.6|154721.9|154591.9|34
1654561330000|2022-06-07 00:22:10|154740.9|154610.9|154728.3|154598.3|154744.2|154614.2|154728.3|154598.3|30
1654561340000|2022-06-07 00:22:20|154731|154601|154731|154601|154747.9|154617.9|154725|154595|31
1654561350000|2022-06-07 00:22:30|154752.2|154622.2|154728.8|154598.8|154752.2|154622.2|154724.1|154594.1|30
1654561360000|2022-06-07 00:22:40|154724.2|154594.2|154732.8|154602.8|154736.6|154606.6|154713|154583|35
1654561370000|2022-06-07 00:22:50|154713.6|154583.6|154731.4|154601.4|154744.6|154604.6|154713.6|154544.5|33
1654561380000|2022-06-07 00:23:00|154723|154593|154723.6|154593.6|154734.8|154604.8|154720.5|154590.5|32
1654561390000|2022-06-07 00:23:10|154730.4|154600.4|154732.4|154602.4|154737.5|154607.5|154720.6|154590.6|36
1654561400000|2022-06-07 00:23:20|154733.5|154603.5|154735.8|154605.8|154740.6|154610.6|154724.8|154594.8|34
1654561410000|2022-06-07 00:23:30|154733.4|154603.4|154727.2|154597.2|154739.1|154609.1|154725|154595|29
1654561420000|2022-06-07 00:23:40|154738.1|154608.1|154737.9|154607.9|154740.5|154610.5|154724.4|154594.4|31
1654561430000|2022-06-07 00:23:50|154740.9|154610.9|154716.1|154586.1|154740.9|154610.9|154716.1|154586.1|29
1654561440000|2022-06-07 00:24:00|154717.2|154587.2|154717.7|154587.7|154730.1|154600.1|154717.1|154587.1|34
1654561450000|2022-06-07 00:24:10|154725|154595|154712.7|154582.7|154726.3|154596.3|154712.7|154582.7|33
1654561460000|2022-06-07 00:24:20|154726|154596|154736.5|154606.5|154737.2|154607.2|154712.8|154582.8|33
1654561470000|2022-06-07 00:24:30|154737.1|154607.1|154729.4|154599.4|154758.9|154616.1|154721|154555.1|35
1654561480000|2022-06-07 00:24:40|154725.9|154595.9|154734.9|154604.9|154743.3|154613.3|154722.3|154592.3|32
1654561490000|2022-06-07 00:24:50|154735.4|154605.4|154740|154610|154740.1|154610.1|154727.5|154597.5|39
1654561500000|2022-06-07 00:25:00|154730.2|154600.2|154722.8|154592.8|154738|154608|154712.7|154582.7|31
1654561510000|2022-06-07 00:25:10|154730|154600|154731.3|154601.3|154731.7|154601.7|154710.9|154580.9|33
1654561520000|2022-06-07 00:25:20|154716.6|154586.6|154727.5|154597.5|154730.3|154600.3|154711.3|154581.3|33
1654561530000|2022-06-07 00:25:30|154717.9|154587.9|154729.6|154599.6|154739.2|154609.2|154716.4|154586.4|30
1654561540000|2022-06-07 00:25:40|154738.2|154608.2|154731.1|154601.1|154743.6|154613.6|154725.1|154595.1|27
1654561550000|2022-06-07 00:25:50|154730.2|154600.2|154727.4|154597.4|154752.3|154622.3|154720.6|154590.6|34
1654561560000|2022-06-07 00:26:00|154726.5|154596.5|154724.6|154594.6|154745.5|154615.5|154721.4|154591.4|35
1654561570000|2022-06-07 00:26:10|154736.4|154606.4|154726.4|154596.4|154736.4|154606.4|154714.5|154584.5|33
1654561580000|2022-06-07 00:26:20|154717.7|154587.7|154713.3|154583.3|154728.1|154598.1|154713.3|154583.3|29
1654561590000|2022-06-07 00:26:30|154713.2|154583.2|154712.2|154582.2|154728.3|154598.3|154710.6|154580.6|28
1654561600000|2022-06-07 00:26:40|154717.6|154587.6|154730.8|154600.8|154745.1|154615.1|154706.5|154576.5|29
1654561610000|2022-06-07 00:26:50|154731|154601|154732.9|154602.9|154747.9|154617.9|154723.1|154593.1|26
1654561620000|2022-06-07 00:27:00|154727.6|154597.6|154732.9|154602.9|154744.8|154614.8|154719.7|154589.7|28
1654561630000|2022-06-07 00:27:10|154727.1|154597.1|154735.3|154605.3|154745|154615|154727.1|154597.1|30
1654561640000|2022-06-07 00:27:20|154736.5|154606.5|154720.8|154590.8|154736.7|154606.7|154718.3|154588.3|28
1654561650000|2022-06-07 00:27:30|154728.5|154598.5|154724.3|154594.3|154731.1|154601.1|154707.1|154577.1|33
1654561660000|2022-06-07 00:27:40|154727.1|154597.1|154708.2|154578.2|154727.1|154597.1|154708.2|154578.2|33
1654561670000|2022-06-07 00:27:50|154720.1|154590.1|154734.5|154604.5|154734.5|154604.5|154702.9|154572.9|37
1654561680000|2022-06-07 00:28:00|154722.2|154592.2|154723.5|154593.5|154742.8|154612.8|154721.6|154591.6|31
1654561690000|2022-06-07 00:28:10|154726.5|154596.5|154811.8|154681.8|154819.8|154689.8|154724.5|154594.5|33
1654561700000|2022-06-07 00:28:20|154807.2|154677.2|154812.3|154682.3|154819|154689|154794.2|154664.2|31
1654561710000|2022-06-07 00:28:30|154813.1|154683.1|154788.4|154658.4|154813.1|154683.1|154788.4|154658.4|26
1654561720000|2022-06-07 00:28:40|154786.6|154656.6|154805.2|154675.2|154805.2|154675.2|154786.6|154656.6|29
1654561730000|2022-06-07 00:28:50|154792.7|154662.7|154791.3|154661.3|154810.2|154680.2|154769.5|154639.5|28
1654561740000|2022-06-07 00:29:00|154779.7|154649.7|154803.7|154673.7|154807.5|154677.5|154766.5|154595.6|35
1654561750000|2022-06-07 00:29:10|154788.8|154658.8|154791.8|154661.8|154814.4|154684.4|154788.8|154658.8|37
1654561760000|2022-06-07 00:29:20|154800.6|154670.6|154807|154677|154811.1|154681.1|154789.6|154659.6|34
1654561770000|2022-06-07 00:29:30|154802|154672|154819.7|154607.2|154819.7|154682.4|154782.2|154606.7|30
1654561780000|2022-06-07 00:29:40|154790.6|154660.6|154796.5|154666.5|154816.5|154686.5|154785.9|154655.9|38
1654561790000|2022-06-07 00:29:50|154792.4|154662.4|154779.3|154649.3|154808.4|154678.4|154773.9|154643.9|28
1654561800000|2022-06-07 00:30:00|154779.5|154649.5|154787.1|154657.1|154804.8|154674.8|154778.9|154648.9|36
1654561810000|2022-06-07 00:30:10|154800.6|154670.6|154785.6|154655.6|154800.6|154670.6|154782.7|154652.7|32
1654561820000|2022-06-07 00:30:20|154793.7|154663.7|154806.3|154676.3|154813.7|154683.7|154793.1|154663.1|32
1654561830000|2022-06-07 00:30:30|154798.5|154668.5|154807.6|154677.6|154809.4|154679.4|154797|154667|32
1654561840000|2022-06-07 00:30:40|154798.8|154668.8|154796.4|154666.4|154826|154691.1|154783.1|154608.7|30
1654561850000|2022-06-07 00:30:50|154811|154681|154797.5|154667.5|154812.4|154682.4|154791|154661|33
1654561860000|2022-06-07 00:31:00|154798.9|154668.9|154795.9|154665.9|154807|154677|154793.2|154663.2|33
1654561870000|2022-06-07 00:31:10|154798.3|154668.3|154805.5|154675.5|154808|154678|154791.2|154661.2|32
1654561880000|2022-06-07 00:31:20|154805.6|154675.6|154791.8|154661.8|154805.6|154675.6|154775|154645|33
1654561890000|2022-06-07 00:31:30|154779.3|154649.3|154791.8|154661.8|154835.3|154684.1|154779.3|154630.4|28
1654561900000|2022-06-07 00:31:40|154806.9|154676.9|154804|154674|154826.5|154696.5|154780.2|154650.2|33
1654561910000|2022-06-07 00:31:50|154827.1|154697.1|154793|154663|154841.8|154697.1|154785.2|154615.3|26
1654561920000|2022-06-07 00:32:00|154815.3|154685.3|154796.7|154666.7|154815.3|154685.3|154792.1|154662.1|30
1654561930000|2022-06-07 00:32:10|154792.9|154662.9|154795.8|154665.8|154806.4|154676.4|154789.7|154659.7|26
1654561940000|2022-06-07 00:32:20|154797.8|154667.8|154787|154657|154811.3|154681.3|154769.7|154639.7|31
1654561950000|2022-06-07 00:32:30|154784.1|154654.1|154779.3|154649.3|154829|154686.5|154776.4|154608.1|31
1654561960000|2022-06-07 00:32:40|154791.9|154661.9|154815.2|154685.2|154829.2|154690.6|154782.8|154628.2|30
1654561970000|2022-06-07 00:32:50|154822|154692|154811.8|154681.8|154822|154692|154801.9|154671.9|32
1654561980000|2022-06-07 00:33:00|154810.5|154680.5|154811.3|154681.3|154819.6|154689.6|154800.4|154670.4|29
1654561990000|2022-06-07 00:33:10|154803.9|154673.9|154792.9|154662.9|154816|154686|154792.9|154662.9|30
1654562000000|2022-06-07 00:33:20|154801.9|154671.9|154802|154672|154813.6|154683.6|154790.3|154660.3|33
1654562010000|2022-06-07 00:33:30|154803.6|154673.6|154808.3|154678.3|154815.4|154685.4|154799.7|154669.7|29
1654562020000|2022-06-07 00:33:40|154808.8|154678.8|154824|154694|154839.1|154709.1|154799.6|154669.6|36
1654562030000|2022-06-07 00:33:50|154826.7|154696.7|154842.2|154712.2|154842.5|154712.5|154820.6|154690.6|38
1654562040000|2022-06-07 00:34:00|154831.7|154701.7|154838.7|154708.7|154847.3|154717.3|154831.7|154701.7|39
1654562050000|2022-06-07 00:34:10|154846|154716|154825.3|154695.3|154846.5|154716.5|154824.8|154694.8|31
1654562060000|2022-06-07 00:34:20|154826|154696|154824.9|154694.9|154855.8|154718.6|154820.8|154655|31
1654562070000|2022-06-07 00:34:30|154846|154716|154829.7|154699.7|154846|154716|154802.7|154672.7|28
1654562080000|2022-06-07 00:34:40|154811.3|154681.3|154830.2|154700.2|154833.6|154703.6|154810.5|154680.5|32
1654562090000|2022-06-07 00:34:50|154830.1|154700.1|154824.8|154694.8|154833|154703|154819.7|154689.7|34
1654562100000|2022-06-07 00:35:00|154825|154695|154829.9|154699.9|154840.3|154710.3|154820|154690|36
1654562110000|2022-06-07 00:35:10|154840.7|154710.7|154808.7|154678.7|154842.6|154712.6|154808.7|154678.7|32
1654562120000|2022-06-07 00:35:20|154821.6|154691.6|154820.9|154690.9|154821.8|154691.8|154805|154675|32
1654562130000|2022-06-07 00:35:30|154808.3|154678.3|154816.1|154686.1|154821.6|154691.6|154806.1|154676.1|32
1654562140000|2022-06-07 00:35:40|154806.3|154676.3|154793.7|154663.7|154843.7|154686.8|154793.7|154635.2|32
1654562150000|2022-06-07 00:35:50|154812.7|154682.7|154802.5|154672.5|154812.7|154682.7|154779.5|154649.5|30
1654562160000|2022-06-07 00:36:00|154801.2|154671.2|154804.4|154674.4|154811.4|154681.4|154795.3|154665.3|37
1654562170000|2022-06-07 00:36:10|154803.2|154673.2|154818.5|154688.5|154820.5|154690.5|154799.9|154669.9|28
1654562180000|2022-06-07 00:36:20|154820.5|154690.5|154817.4|154687.4|154820.5|154690.5|154800|154670|32
1654562190000|2022-06-07 00:36:30|154820.9|154690.9|154811.4|154681.4|154820.9|154690.9|154796.2|154666.2|32
1654562200000|2022-06-07 00:36:40|154804|154674|154821.3|154691.3|154843.3|154693.7|154800.4|154638.3|36
1654562210000|2022-06-07 00:36:50|154806.5|154676.5|154802.3|154672.3|154816|154686|154792.1|154662.1|36
1654562220000|2022-06-07 00:37:00|154802|154672|154792.3|154662.3|154803.2|154673.2|154789.6|154659.6|31
1654562230000|2022-06-07 00:37:10|154798.7|154668.7|154789.7|154659.7|154799.2|154669.2|154784.1|154654.1|29
1654562240000|2022-06-07 00:37:20|154789.5|154659.5|154806|154676|154806.9|154676.9|154783.8|154653.8|28
1654562250000|2022-06-07 00:37:30|154804.8|154674.8|154812.3|154682.3|154812.7|154682.7|154797.8|154667.8|29
1654562260000|2022-06-07 00:37:40|154812.5|154682.5|154804.3|154674.3|154820.5|154690.5|154803.3|154673.3|26
1654562270000|2022-06-07 00:37:50|154824.6|154694.6|154812|154682|154834.9|154704.9|154809|154679|19
1654562280000|2022-06-07 00:38:00|154833.9|154703.9|154796|154666|154839|154709|154781|154651|22
1654562290000|2022-06-07 00:38:10|154817.3|154614.3|154803.2|154673.2|154830.8|154674|154774.1|154614.3|29
1654562300000|2022-06-07 00:38:20|154791.4|154661.4|154805.4|154675.4|154809.9|154679.9|154786.8|154656.8|25
1654562310000|2022-06-07 00:38:30|154790.8|154660.8|154817.2|154687.2|154828.5|154687.2|154790.8|154628|23
1654562320000|2022-06-07 00:38:40|154843.5|154641.4|154822.6|154692.6|154843.5|154699.2|154803.9|154641.4|24
1654562330000|2022-06-07 00:38:50|154822.5|154692.5|154826.7|154696.7|154826.7|154696.7|154798.9|154668.9|22
1654562340000|2022-06-07 00:39:00|154805.6|154675.6|154829.2|154699.2|154829.2|154699.2|154793.9|154663.9|18
1654562350000|2022-06-07 00:39:10|154811.1|154681.1|154787.6|154657.6|154829.2|154699.2|154787.6|154657.6|18
1654562360000|2022-06-07 00:39:20|154811.2|154681.2|154781.5|154651.5|154811.2|154681.2|154775.6|154645.6|18
1654562370000|2022-06-07 00:39:30|154803.3|154673.3|154800.8|154670.8|154815.7|154685.7|154786.8|154656.8|22
1654562380000|2022-06-07 00:39:40|154812.7|154682.7|154806.6|154676.6|154814.7|154684.7|154789.6|154659.6|20
1654562390000|2022-06-07 00:39:50|154822|154692|154825.1|154695.1|154826|154696|154804|154674|25
1654562400000|2022-06-07 00:40:00|154833.8|154703.8|154836|154706|154842.5|154712.5|154815.4|154685.4|26
1654562410000|2022-06-07 00:40:10|154837|154707|154815.4|154685.4|154839.4|154709.4|154814.3|154684.3|21
1654562420000|2022-06-07 00:40:20|154839.3|154709.3|154813.3|154683.3|154842.6|154712.6|154777|154647|17
1654562430000|2022-06-07 00:40:30|154808.7|154678.7|154805.3|154675.3|154828.4|154698.4|154767.8|154637.8|17
1654562440000|2022-06-07 00:40:40|154767.8|154637.8|154823.8|154693.8|154823.8|154693.8|154767.8|154637.8|20
1654562450000|2022-06-07 00:40:50|154810.1|154680.1|154811.7|154681.7|154822.5|154692.5|154786.3|154656.3|19
1654562460000|2022-06-07 00:41:00|154786.8|154656.8|154835.7|154705.7|154840.7|154710.7|154786.8|154656.8|21
1654562470000|2022-06-07 00:41:10|154813.2|154683.2|154837.2|154707.2|154839.3|154709.3|154810.6|154680.6|23
1654562480000|2022-06-07 00:41:20|154833.4|154703.4|154836.8|154706.8|154839.2|154709.2|154813|154683|26
1654562490000|2022-06-07 00:41:30|154836.5|154706.5|154804.4|154674.4|154843|154713|154785.7|154624.4|23
1654562500000|2022-06-07 00:41:40|154785.7|154655.7|154786.3|154656.3|154821.4|154679.6|154783.6|154620.5|26
1654562510000|2022-06-07 00:41:50|154790.3|154660.3|154798.7|154668.7|154810.2|154680.2|154784.6|154654.6|24
1654562520000|2022-06-07 00:42:00|154796.7|154666.7|154784.2|154654.2|154806.9|154676.9|154784.2|154654.2|25
1654562530000|2022-06-07 00:42:10|154795.9|154665.9|154816.8|154686.8|154841.6|154700.5|154785.2|154629.1|21
1654562540000|2022-06-07 00:42:20|154801.4|154671.4|154830.9|154700.9|154831.9|154701.9|154801.2|154671.2|23
1654562550000|2022-06-07 00:42:30|154831|154701|154812.2|154682.2|154831.9|154701.9|154800.3|154670.3|24
1654562560000|2022-06-07 00:42:40|154812.8|154682.8|154781.9|154651.9|154812.8|154682.8|154779.9|154649.9|25
1654562570000|2022-06-07 00:42:50|154796.9|154666.9|154787.8|154657.8|154806.4|154676.4|154785.9|154655.9|23
1654562580000|2022-06-07 00:43:00|154804.7|154674.7|154796.4|154666.4|154804.7|154674.7|154784.4|154654.4|30
1654562590000|2022-06-07 00:43:10|154796.2|154666.2|154799.6|154669.6|154807.6|154677.6|154789|154659|33
1654562600000|2022-06-07 00:43:20|154808.1|154678.1|154796.7|154666.7|154816.7|154686.7|154792.7|154662.7|30
1654562610000|2022-06-07 00:43:30|154808.2|154678.2|154792|154662|154833.7|154681.4|154792|154629.3|22
1654562620000|2022-06-07 00:43:40|154804.2|154674.2|154824.9|154694.9|154824.9|154694.9|154794.2|154664.2|22
1654562630000|2022-06-07 00:43:50|154808.2|154678.2|154784.6|154654.6|154824.1|154694.1|154784.6|154654.6|21
1654562640000|2022-06-07 00:44:00|154787.9|154657.9|154795.7|154665.7|154799|154669|154778.8|154648.8|24
1654562650000|2022-06-07 00:44:10|154783.3|154653.3|154789.7|154659.7|154808.2|154678.2|154782.9|154652.9|23
1654562660000|2022-06-07 00:44:20|154787.2|154657.2|154792|154662|154806.8|154676.8|154785.9|154655.9|22
1654562670000|2022-06-07 00:44:30|154808.5|154678.5|154815.7|154685.7|154815.7|154685.7|154781.8|154651.8|21
1654562680000|2022-06-07 00:44:40|154806.2|154676.2|154807.1|154677.1|154818.8|154688.8|154799.8|154669.8|27
1654562690000|2022-06-07 00:44:50|154813.3|154683.3|154806.9|154676.9|154813.3|154683.3|154801|154671|25
1654562700000|2022-06-07 00:45:00|154803.1|154673.1|154784.8|154654.8|154834.8|154692.1|154784.8|154628.3|34
1654562710000|2022-06-07 00:45:10|154784.9|154654.9|154802.5|154672.5|154803.8|154673.8|154778.7|154648.7|35
1654562720000|2022-06-07 00:45:20|154801|154671|154790|154660|154811.2|154681.2|154784.6|154654.6|28
1654562730000|2022-06-07 00:45:30|154803.2|154673.2|154789.7|154659.7|154809.9|154679.9|154786.5|154656.5|20
1654562740000|2022-06-07 00:45:40|154803.1|154673.1|154822.6|154692.6|154822.6|154692.6|154789.7|154659.7|24
1654562750000|2022-06-07 00:45:50|154812.9|154682.9|154817.6|154687.6|154824.5|154694.5|154800.1|154670.1|23
1654562760000|2022-06-07 00:46:00|154798.9|154668.9|154802.1|154672.1|154820.2|154690.2|154798.9|154668.9|26
1654562770000|2022-06-07 00:46:10|154821.8|154691.8|154815|154685|154827.4|154697.4|154805|154675|20
1654562780000|2022-06-07 00:46:20|154816.4|154686.4|154788.7|154658.7|154816.4|154686.4|154785.7|154655.7|22
1654562790000|2022-06-07 00:46:30|154800.1|154670.1|154791.2|154661.2|154808.6|154678.6|154790.7|154660.7|27
1654562800000|2022-06-07 00:46:40|154797.5|154667.5|154797.4|154667.4|154807.2|154677.2|154787.5|154657.5|21
1654562810000|2022-06-07 00:46:50|154787.5|154657.5|154803.2|154673.2|154817.6|154687.6|154787.5|154657.5|26
1654562820000|2022-06-07 00:47:00|154817.6|154687.6|154808.5|154678.5|154818.5|154688.5|154801.9|154671.9|18
1654562830000|2022-06-07 00:47:10|154831.4|154701.4|154799.7|154669.7|154831.4|154701.4|154798.4|154668.4|21
1654562840000|2022-06-07 00:47:20|154814.5|154684.5|154790.4|154660.4|154835.9|154705.9|154790.4|154622.9|26
1654562850000|2022-06-07 00:47:30|154801.3|154671.3|154794.8|154664.8|154808.6|154678.6|154780.2|154650.2|24
1654562860000|2022-06-07 00:47:40|154795.5|154665.5|154788.1|154658.1|154804|154674|154787|154657|24
1654562870000|2022-06-07 00:47:50|154790.3|154660.3|154795.4|154665.4|154807.6|154677.6|154786.7|154656.7|23
1654562880000|2022-06-07 00:48:00|154794.1|154664.1|154818|154688|154818.2|154688.2|154782.7|154652.7|22
1654562890000|2022-06-07 00:48:10|154803.4|154673.4|154810.2|154680.2|154833.7|154680.2|154789.4|154608.4|27
1654562900000|2022-06-07 00:48:20|154792.7|154662.7|154809.1|154679.1|154810.7|154680.7|154791.7|154661.7|27
1654562910000|2022-06-07 00:48:30|154794.6|154664.6|154808.8|154678.8|154811.6|154681.6|154790.8|154660.8|22
1654562920000|2022-06-07 00:48:40|154800.5|154670.5|154797.8|154667.8|154811.9|154681.9|154782.5|154652.5|22
1654562930000|2022-06-07 00:48:50|154799.6|154669.6|154787.5|154657.5|154799.6|154669.6|154777.9|154647.9|24
1654562940000|2022-06-07 00:49:00|154785.9|154655.9|154794.4|154664.4|154798.4|154668.4|154780.2|154650.2|23
1654562950000|2022-06-07 00:49:10|154797.9|154667.9|154804|154674|154812.6|154682.6|154786.8|154656.8|27
1654562960000|2022-06-07 00:49:20|154804.8|154674.8|154799.4|154669.4|154823|154693|154795.7|154665.7|22
1654562970000|2022-06-07 00:49:30|154811.3|154681.3|154802.7|154672.7|154817|154687|154799.9|154669.9|24
1654562980000|2022-06-07 00:49:40|154816.6|154686.6|154807.1|154677.1|154825.9|154695.9|154802.7|154672.7|19
1654562990000|2022-06-07 00:49:50|154826.2|154696.2|154807.6|154677.6|154826.5|154696.5|154787.9|154657.9|21
1654563000000|2022-06-07 00:50:00|154793.1|154663.1|154794.3|154664.3|154809.7|154679.7|154784.7|154654.7|21
1654563010000|2022-06-07 00:50:10|154800.2|154670.2|154788.4|154658.4|154801.7|154671.7|154782.5|154652.5|26
1654563020000|2022-06-07 00:50:20|154789.9|154659.9|154803.7|154673.7|154804.2|154674.2|154780.8|154650.8|27
1654563030000|2022-06-07 00:50:30|154804.3|154674.3|154811.1|154681.1|154812.8|154682.8|154795.6|154665.6|19
1654563040000|2022-06-07 00:50:40|154796.1|154666.1|154815.4|154685.4|154817.4|154687.4|154796.1|154666.1|20
1654563050000|2022-06-07 00:50:50|154803.6|154673.6|154824.3|154694.3|154824.3|154694.3|154802.6|154672.6|21
1654563060000|2022-06-07 00:51:00|154804.8|154674.8|154791.7|154661.7|154824.3|154694.3|154790.4|154660.4|22
1654563070000|2022-06-07 00:51:10|154806.2|154676.2|154787.3|154657.3|154807.5|154677.5|154786.1|154656.1|19
1654563080000|2022-06-07 00:51:20|154806.1|154676.1|154787.9|154657.9|154808.2|154678.2|154780.7|154650.7|23
1654563090000|2022-06-07 00:51:30|154797.1|154667.1|154799.5|154669.5|154805.6|154675.6|154779.3|154649.3|24
1654563100000|2022-06-07 00:51:40|154824.5|154694.5|154825.8|154695.8|154825.9|154695.9|154807.7|154677.7|26
1654563110000|2022-06-07 00:51:50|154824.4|154694.4|154833.1|154703.1|154834.3|154704.3|154813|154683|24
1654563120000|2022-06-07 00:52:00|154817.8|154687.8|154832.2|154702.2|154835|154705|154807.6|154677.6|27
1654563130000|2022-06-07 00:52:10|154816.6|154686.6|154808.4|154678.4|154841|154711|154807.7|154677.7|25
1654563140000|2022-06-07 00:52:20|154822.3|154692.3|154813.7|154683.7|154828.2|154698.2|154807.5|154677.5|21
1654563150000|2022-06-07 00:52:30|154824.2|154694.2|154828.1|154698.1|154828.1|154698.1|154811.7|154681.7|22
1654563160000|2022-06-07 00:52:40|154817.8|154687.8|154811.5|154681.5|154832.8|154702.8|154811.5|154681.5|20
1654563170000|2022-06-07 00:52:50|154830.8|154700.8|154847.6|154717.6|154847.7|154717.7|154817.8|154687.8|26
1654563180000|2022-06-07 00:53:00|154843.5|154713.5|154813|154683|154845.6|154715.6|154813|154683|28
1654563190000|2022-06-07 00:53:10|154812|154682|154814.9|154684.9|154829.4|154699.4|154812|154682|26
1654563200000|2022-06-07 00:53:20|154826.6|154696.6|154779.4|154649.4|154828.5|154698.5|154779.4|154649.4|32
1654563210000|2022-06-07 00:53:30|154780.5|154650.5|154785.5|154655.5|154796.6|154666.6|154778.3|154648.3|34
1654563220000|2022-06-07 00:53:40|154784.7|154654.7|154788.5|154658.5|154793.3|154663.3|154780.6|154650.6|30
1654563230000|2022-06-07 00:53:50|154781.8|154651.8|154795.7|154665.7|154800.9|154670.9|154781.7|154651.7|33
1654563240000|2022-06-07 00:54:00|154799|154669|154823.7|154693.7|154834.9|154704.9|154791.1|154661.1|38
1654563250000|2022-06-07 00:54:10|154822.5|154692.5|154824.7|154694.7|154827.8|154697.8|154812.3|154682.3|33
1654563260000|2022-06-07 00:54:20|154820.8|154690.8|154822.3|154692.3|154823.9|154693.9|154813.5|154683.5|29
1654563270000|2022-06-07 00:54:30|154824.1|154694.1|154803.2|154673.2|154825.5|154695.5|154796.2|154666.2|34
1654563280000|2022-06-07 00:54:40|154812|154682|154802|154672|154812.4|154682.4|154800.2|154670.2|38
1654563290000|2022-06-07 00:54:50|154809.3|154679.3|154800.7|154670.7|154811.1|154681.1|154800.7|154670.7|31
1654563300000|2022-06-07 00:55:00|154810.2|154680.2|154809|154679|154813.8|154683.8|154795.8|154665.8|33
1654563310000|2022-06-07 00:55:10|154809.5|154679.5|154819.5|154689.5|154825.8|154695.8|154800.7|154670.7|35
1654563320000|2022-06-07 00:55:20|154820|154690|154817.1|154687.1|154826.9|154696.9|154812|154682|32
1654563330000|2022-06-07 00:55:30|154813.5|154683.5|154820.4|154690.4|154832.7|154702.7|154810.2|154680.2|31
1654563340000|2022-06-07 00:55:40|154824.1|154694.1|154830.8|154700.8|154851.3|154721.3|154813.8|154683.8|33
1654563350000|2022-06-07 00:55:50|154828.2|154698.2|154832.4|154702.4|154833|154703|154813.5|154683.5|34
1654563360000|2022-06-07 00:56:00|154822.5|154692.5|154828.6|154698.6|154833.3|154703.3|154815.1|154685.1|30
1654563370000|2022-06-07 00:56:10|154819.8|154689.8|154831.2|154701.2|154831.2|154701.2|154799.2|154669.2|33
1654563380000|2022-06-07 00:56:20|154810|154680|154822.9|154692.9|154826.2|154696.2|154804.6|154674.6|36
1654563390000|2022-06-07 00:56:30|154813.4|154683.4|154824.5|154694.5|154827.5|154697.5|154813.4|154683.4|32
1654563400000|2022-06-07 00:56:40|154823.1|154693.1|154823.7|154693.7|154830.6|154700.6|154816.3|154686.3|33
1654563410000|2022-06-07 00:56:50|154821.5|154691.5|154824.4|154694.4|154857.2|154727.2|154814.6|154684.6|31
1654563420000|2022-06-07 00:57:00|154831.9|154701.9|154830.2|154700.2|154833|154703|154816.4|154686.4|23
1654563430000|2022-06-07 00:57:10|154818.8|154688.8|154818.5|154688.5|154832.8|154702.8|154817.9|154687.9|23
1654563440000|2022-06-07 00:57:20|154820|154690|154798.6|154708.6|154837.1|154725.2|154797.1|154689.6|21
1654563450000|2022-06-07 00:57:30|154812.2|154722.2|154839.7|154749.7|154839.7|154749.7|154793.6|154703.6|26
1654563460000|2022-06-07 00:57:40|154813.4|154723.4|154822.7|154732.7|154841.8|154751.8|154813.4|154723.4|26
1654563470000|2022-06-07 00:57:50|154815.8|154725.8|154833.1|154703.1|154836.3|154743.9|154814.9|154693.5|28
1654563480000|2022-06-07 00:58:00|154826.9|154696.9|154846.4|154716.4|154848.1|154718.1|154826.9|154696.9|24
1654563490000|2022-06-07 00:58:10|154842.9|154712.9|154835.7|154705.7|154870.4|154713.1|154798.6|154652.1|28
1654563500000|2022-06-07 00:58:20|154846.1|154716.1|154825.9|154735.9|154846.1|154738.8|154805.1|154699.3|24
1654563510000|2022-06-07 00:58:30|154809|154719|154828.6|154738.6|154831.6|154741.6|154804.8|154714.8|21
1654563520000|2022-06-07 00:58:40|154809.4|154719.4|154843.6|154713.6|154867.4|154741.3|154809.4|154699.8|22
1654563530000|2022-06-07 00:58:50|154867.4|154737.4|154845.2|154715.2|154869.5|154739.5|154842.7|154712.7|20
1654563540000|2022-06-07 00:59:00|154865.8|154735.8|154850.4|154720.4|154867.3|154737.3|154839.4|154709.4|22
1654563550000|2022-06-07 00:59:10|154878.2|154748.2|154882.7|154752.7|154906|154776|154865.7|154735.7|34
1654563560000|2022-06-07 00:59:20|154882.2|154752.2|154882.6|154752.6|154890.6|154760.6|154870.6|154740.6|33
1654563570000|2022-06-07 00:59:30|154885.5|154755.5|154881.7|154751.7|154886.9|154756.9|154870.3|154740.3|31
1654563580000|2022-06-07 00:59:40|154873|154743|154878.3|154748.3|154887.3|154776|154850.4|154720.4|30
1654563590000|2022-06-07 00:59:50|154866.2|154736.2|154877.8|154747.8|154901|154771|154863.7|154733.7|32
1654563600000|2022-06-07 01:00:00|154881.3|154751.3|154892|154762|154893.9|154763.9|154871.7|154741.7|38
1654563610000|2022-06-07 01:00:10|154892.9|154762.9|154881.6|154751.6|154893.8|154763.8|154874|154744|35
1654563620000|2022-06-07 01:00:20|154874.4|154744.4|154883.7|154753.7|154887.7|154757.7|154874.1|154744.1|33
1654563630000|2022-06-07 01:00:30|154876.3|154746.3|154873.1|154743.1|154890|154760|154864.2|154734.2|32
1654563640000|2022-06-07 01:00:40|154869.1|154739.1|154857.1|154727.1|154883|154753|154857.1|154727.1|27
1654563650000|2022-06-07 01:00:50|154859|154729|154868|154738|154871.4|154741.4|154854.7|154724.7|29
1654563660000|2022-06-07 01:01:00|154866.7|154736.7|154886.5|154756.5|154886.5|154756.5|154856.5|154726.5|32
1654563670000|2022-06-07 01:01:10|154877.9|154747.9|154876.1|154746.1|154893.1|154763.1|154874.9|154744.9|25
1654563680000|2022-06-07 01:01:20|154886.9|154756.9|154874.8|154744.8|154886.9|154756.9|154872.6|154742.6|24
1654563690000|2022-06-07 01:01:30|154872|154742|154867.5|154737.5|154914.1|154765.8|154867.5|154710.9|31
1654563700000|2022-06-07 01:01:40|154891.6|154761.6|154871.2|154741.2|154892.3|154762.3|154862.5|154732.5|33
1654563710000|2022-06-07 01:01:50|154876.5|154746.5|154874.8|154744.8|154879|154749|154860.4|154730.4|36
1654563720000|2022-06-07 01:02:00|154868.8|154738.8|154877.5|154747.5|154881.2|154751.2|154865.1|154735.1|34
1654563730000|2022-06-07 01:02:10|154866|154736|154874.1|154744.1|154883.2|154753.2|154862.1|154732.1|28
1654563740000|2022-06-07 01:02:20|154884.3|154754.3|154884.1|154754.1|154890.4|154760.4|154872.1|154742.1|30
1654563750000|2022-06-07 01:02:30|154884.6|154754.6|154867.5|154737.5|154908.9|154760.6|154865.1|154658.1|31
1654563760000|2022-06-07 01:02:40|154880.9|154750.9|154862.8|154732.8|154895.9|154765.9|154862|154732|30
1654563770000|2022-06-07 01:02:50|154873.8|154743.8|154867.4|154737.4|154877.2|154747.2|154853.3|154723.3|24
1654563780000|2022-06-07 01:03:00|154869.2|154739.2|154872.1|154742.1|154875.4|154745.4|154860.3|154730.3|24
1654563790000|2022-06-07 01:03:10|154872.6|154742.6|154856.6|154726.6|154877.4|154747.4|154855|154725|23
1654563800000|2022-06-07 01:03:20|154860.2|154730.2|154855.2|154725.2|154881.4|154751.4|154855.2|154725.2|25
1654563810000|2022-06-07 01:03:30|154865.6|154735.6|154890.2|154760.2|154902.4|154767.1|154848.8|154698.3|27
1654563820000|2022-06-07 01:03:40|154872.7|154742.7|154891.5|154761.5|154891.5|154761.5|154863.6|154733.6|24
1654563830000|2022-06-07 01:03:50|154874.1|154744.1|154877.8|154747.8|154891.6|154761.6|154868.9|154738.9|26
1654563840000|2022-06-07 01:04:00|154868.2|154738.2|154863.9|154733.9|154879.2|154749.2|154856.6|154726.6|29
1654563850000|2022-06-07 01:04:10|154872.2|154742.2|154861.1|154731.1|154873.2|154743.2|154850.1|154720.1|31
1654563860000|2022-06-07 01:04:20|154859.7|154729.7|154857.6|154727.6|154877.8|154747.8|154850.3|154720.3|30
1654563870000|2022-06-07 01:04:30|154854.3|154724.3|154851.5|154721.5|154879.5|154749.5|154848.4|154718.4|37
1654563880000|2022-06-07 01:04:40|154859|154729|154876.6|154746.6|154880.1|154750.1|154859|154729|31
1654563890000|2022-06-07 01:04:50|154866.3|154736.3|154873|154743|154883.3|154753.3|154866.3|154736.3|34
1654563900000|2022-06-07 01:05:00|154878.7|154748.7|154875.1|154745.1|154883.3|154753.3|154868.7|154738.7|30
1654563910000|2022-06-07 01:05:10|154883.5|154753.5|154872.7|154742.7|154889.4|154759.4|154861.7|154731.7|29
1654563920000|2022-06-07 01:05:20|154861.4|154731.4|154868.5|154738.5|154879.1|154749.1|154857.1|154727.1|35
1654563930000|2022-06-07 01:05:30|154859.1|154729.1|154863|154733|154874|154744|154856.7|154726.7|30
1654563940000|2022-06-07 01:05:40|154867.9|154737.9|154857.1|154727.1|154871.2|154741.2|154854.9|154724.9|27
1654563950000|2022-06-07 01:05:50|154861.6|154731.6|154868.4|154738.4|154884.2|154754.2|154861.6|154731.6|26
1654563960000|2022-06-07 01:06:00|154880|154750|154881.8|154751.8|154893.8|154763.8|154861.6|154731.6|20
1654563970000|2022-06-07 01:06:10|154868.6|154738.6|154884|154754|154892.5|154762.5|154865|154735|27
1654563980000|2022-06-07 01:06:20|154870.5|154740.5|154848.3|154718.3|154891|154761|154841|154711|23
1654563990000|2022-06-07 01:06:30|154868.5|154738.5|154857.1|154727.1|154873.4|154743.4|154853.4|154723.4|25
1654564000000|2022-06-07 01:06:40|154855.6|154725.6|154864|154734|154869.9|154739.9|154855.5|154725.5|23
1654564010000|2022-06-07 01:06:50|154871|154741|154866.6|154736.6|154878.8|154748.8|154859.6|154729.6|22
1654564020000|2022-06-07 01:07:00|154869|154739|154881.8|154751.8|154891.4|154761.4|154862|154732|31
1654564030000|2022-06-07 01:07:10|154880.8|154750.8|154878.4|154748.4|154884|154754|154867.9|154737.9|33
1654564040000|2022-06-07 01:07:20|154870.6|154740.6|154883|154753|154884.1|154754.1|154870.6|154740.6|27
1654564050000|2022-06-07 01:07:30|154872.6|154742.6|154861|154731|154883.2|154753.2|154861|154731|31
1654564060000|2022-06-07 01:07:40|154869.1|154739.1|154859.4|154729.4|154870.3|154740.3|154857.4|154727.4|38
1654564070000|2022-06-07 01:07:50|154867.2|154737.2|154864.3|154734.3|154867.6|154737.6|154853.6|154723.6|32
1654564080000|2022-06-07 01:08:00|154852|154722|154862.5|154732.5|154870.1|154740.1|154852|154722|35
1654564090000|2022-06-07 01:08:10|154862.7|154732.7|154874.2|154744.2|154883.7|154753.7|154856.7|154726.7|36
1654564100000|2022-06-07 01:08:20|154874.3|154744.3|154877.6|154747.6|154879.1|154749.1|154867.1|154737.1|34
1654564110000|2022-06-07 01:08:30|154877.4|154747.4|154864.9|154734.9|154877.4|154747.4|154864.5|154734.5|31
1654564120000|2022-06-07 01:08:40|154872.7|154742.7|154880.6|154750.6|154883.8|154753.8|154858|154728|32
1654564130000|2022-06-07 01:08:50|154867|154737|154868.5|154738.5|154869.3|154739.3|154847.5|154717.5|21
1654564140000|2022-06-07 01:09:00|154852.1|154722.1|154858.3|154728.3|154870.2|154740.2|154851.3|154721.3|27
1654564150000|2022-06-07 01:09:10|154858.8|154728.8|154854.7|154724.7|154870.3|154740.3|154854.7|154724.7|28
1654564160000|2022-06-07 01:09:20|154863.8|154733.8|154886.8|154796.8|154916.4|154797.8|154854.4|154724.4|30
1654564170000|2022-06-07 01:09:30|154883.9|154793.9|154903.1|154773.1|154908.2|154803.1|154872.7|154749.9|25
1654564180000|2022-06-07 01:09:40|154903|154773|154898.6|154768.6|154907.8|154777.8|154885.8|154755.8|24
1654564190000|2022-06-07 01:09:50|154897.9|154767.9|154928.2|154798.2|154930|154800|154896.4|154766.4|24
1654564200000|2022-06-07 01:10:00|154900.8|154770.8|154886.3|154756.3|154919.4|154793.8|154865.2|154749.5|29
1654564210000|2022-06-07 01:10:10|154894.9|154764.9|154887.9|154757.9|154898.4|154768.4|154885.2|154755.2|34
1654564220000|2022-06-07 01:10:20|154896.5|154766.5|154887.2|154757.2|154898.3|154768.3|154885.3|154755.3|26
1654564230000|2022-06-07 01:10:30|154895.2|154765.2|154894.9|154764.9|154904.8|154774.8|154882.8|154752.8|29
1654564240000|2022-06-07 01:10:40|154905|154775|154905|154775|154909.2|154779.2|154893.8|154763.8|28
1654564250000|2022-06-07 01:10:50|154906.1|154776.1|155011|154881|155023.6|154893.6|154906.1|154776.1|39
1654564260000|2022-06-07 01:11:00|155011.8|154881.8|154999.8|154869.8|155014.1|154884.1|154999.5|154869.5|39
1654564270000|2022-06-07 01:11:10|155007.6|154877.6|154999.5|154869.5|155007.6|154877.6|154989.3|154859.3|31
1654564280000|2022-06-07 01:11:20|154991.2|154861.2|154998.4|154868.4|155001.3|154871.3|154989.7|154859.7|35
1654564290000|2022-06-07 01:11:30|154986.6|154856.6|154994.1|154864.1|154998.8|154868.8|154982.3|154852.3|32
1654564300000|2022-06-07 01:11:40|154978.8|154848.8|154988.7|154858.7|154998.6|154868.6|154978.2|154848.2|36
1654564310000|2022-06-07 01:11:50|154998.4|154868.4|154987|154857|155001.7|154871.7|154983.8|154853.8|35
1654564320000|2022-06-07 01:12:00|154986.9|154856.9|154996.6|154866.6|155011.9|154881.9|154986.9|154856.9|30
1654564330000|2022-06-07 01:12:10|154997.8|154867.8|155001.6|154871.6|155008.1|154878.1|154990.7|154860.7|28
1654564340000|2022-06-07 01:12:20|154999.3|154869.3|154985.8|154855.8|155000.4|154870.4|154980.2|154850.2|27
1654564350000|2022-06-07 01:12:30|154996.3|154866.3|154974.9|154844.9|155000.9|154870.9|154974.7|154844.7|27
1654564360000|2022-06-07 01:12:40|154992|154862|154979.5|154849.5|154996.2|154866.2|154973.2|154843.2|23
1654564370000|2022-06-07 01:12:50|154992|154862|155004.2|154874.2|155004.2|154874.2|154977|154847|31
1654564380000|2022-06-07 01:13:00|154992.6|154862.6|155007.6|154877.6|155007.6|154877.6|154988.7|154858.7|31
1654564390000|2022-06-07 01:13:10|154995.9|154865.9|154991.8|154861.8|155010.7|154880.7|154988.3|154858.3|33
1654564400000|2022-06-07 01:13:20|154991.3|154861.3|154995.6|154865.6|155003.2|154873.2|154987.3|154857.3|30
1654564410000|2022-06-07 01:13:30|154995.5|154865.5|154975.2|154845.2|154999.1|154869.1|154969.9|154839.9|32
1654564420000|2022-06-07 01:13:40|154982.8|154852.8|154991.4|154861.4|154992.4|154862.4|154980.7|154850.7|30
1654564430000|2022-06-07 01:13:50|154980.9|154850.9|154987.9|154857.9|154994.8|154864.8|154974.8|154844.8|32
1654564440000|2022-06-07 01:14:00|154988.1|154858.1|154992|154862|154992.6|154862.6|154976.8|154846.8|32
1654564450000|2022-06-07 01:14:10|155002.8|154872.8|154998|154868|155015.4|154885.4|154995.2|154865.2|22
1654564460000|2022-06-07 01:14:20|155018.2|154888.2|155001.2|154871.2|155023.2|154893.2|154997.9|154867.9|20
1654564470000|2022-06-07 01:14:30|155021.4|154891.4|155005|154875|155022.5|154892.5|154996.4|154866.4|25
1654564480000|2022-06-07 01:14:40|155005.7|154875.7|154979.2|154849.2|155007.6|154877.6|154979.2|154849.2|31
1654564490000|2022-06-07 01:14:50|154982.8|154852.8|154978.2|154848.2|154990.2|154860.2|154978|154848|28
1654564500000|2022-06-07 01:15:00|154981.1|154851.1|154980.1|154850.1|154993.2|154863.2|154969.7|154839.7|33
1654564510000|2022-06-07 01:15:10|154977.1|154847.1|154988|154858|154989.9|154859.9|154970.1|154840.1|30
1654564520000|2022-06-07 01:15:20|154988.6|154858.6|155000.2|154870.2|155001.3|154871.3|154979.3|154849.3|33
1654564530000|2022-06-07 01:15:30|155001.3|154871.3|155000|154870|155001.7|154871.7|154991.1|154861.1|39
1654564540000|2022-06-07 01:15:40|155000.1|154870.1|154994.3|154864.3|155000.9|154870.9|154990.2|154860.2|33
1654564550000|2022-06-07 01:15:50|154994.8|154864.8|154982.5|154852.5|155000.5|154870.5|154978.1|154848.1|35
1654564560000|2022-06-07 01:16:00|154981.6|154851.6|154976|154846|154986.3|154856.3|154970.8|154840.8|31
1654564570000|2022-06-07 01:16:10|154976.5|154846.5|154972.9|154842.9|154986.7|154856.7|154972.9|154842.9|23
1654564580000|2022-06-07 01:16:20|154985.8|154855.8|154976.1|154846.1|154986|154856|154970.5|154840.5|23
1654564590000|2022-06-07 01:16:30|154984.3|154854.3|155011.7|154881.7|155011.7|154881.7|154974.2|154844.2|26
1654564600000|2022-06-07 01:16:40|154984|154854|154997.1|154867.1|155004.4|154874.4|154984|154854|35
1654564610000|2022-06-07 01:16:50|154995.1|154865.1|155002|154872|155009.8|154879.8|154995|154865|36
1654564620000|2022-06-07 01:17:00|155002.1|154872.1|155000.1|154870.1|155008.7|154878.7|154993.4|154863.4|34
1654564630000|2022-06-07 01:17:10|155002.4|154872.4|155002.7|154872.7|155015.7|154885.7|154989.9|154859.9|37
1654564640000|2022-06-07 01:17:20|155003.7|154873.7|155001.4|154871.4|155009.4|154879.4|154987.8|154857.8|35
1654564650000|2022-06-07 01:17:30|155010.3|154880.3|155070.5|154940.5|155081.5|154951.5|155010.3|154880.3|39
1654564660000|2022-06-07 01:17:40|155061.8|154931.8|155064.8|154934.8|155082.9|154952.9|155060.6|154930.6|38
1654564670000|2022-06-07 01:17:50|155073.3|154943.3|155069.4|154939.4|155080.7|154950.7|155063|154933|37
1654564680000|2022-06-07 01:18:00|155076.3|154946.3|155087.9|154957.9|155087.9|154957.9|155057.2|154927.2|35
1654564690000|2022-06-07 01:18:10|155078.3|154948.3|155071.6|154941.6|155078.7|154948.7|155058.6|154928.6|30
1654564700000|2022-06-07 01:18:20|155062.4|154932.4|155053.4|154923.4|155072.4|154942.4|155044.4|154914.4|35
1654564710000|2022-06-07 01:18:30|155053.5|154923.5|155055.4|154925.4|155064.3|154934.3|155044.9|154914.9|39
1654564720000|2022-06-07 01:18:40|155055|154925|155060.9|154930.9|155070.3|154940.3|155044.4|154914.4|39
1654564730000|2022-06-07 01:18:50|155060.6|154930.6|155059.9|154929.9|155070.6|154940.6|155049.7|154919.7|36
1654564740000|2022-06-07 01:19:00|155051.6|154921.6|155051.3|154921.3|155065.5|154935.5|155048.2|154918.2|33
1654564750000|2022-06-07 01:19:10|155051.2|154921.2|155064.6|154934.6|155067|154937|155045.3|154915.3|34
1654564760000|2022-06-07 01:19:20|155055.4|154925.4|155066.9|154936.9|155072.1|154942.1|155049|154919|34
1654564770000|2022-06-07 01:19:30|155057.6|154927.6|155053.3|154923.3|155057.6|154927.6|155042.3|154912.3|36
1654564780000|2022-06-07 01:19:40|155052.8|154922.8|155044.7|154914.7|155054.3|154924.3|155041.2|154911.2|34
1654564790000|2022-06-07 01:19:50|155038.5|154908.5|155043.5|154913.5|155052|154922|155028.2|154898.2|37
1654564800000|2022-06-07 01:20:00|155046.7|154916.7|155055.2|154925.2|155065.1|154935.1|155037.8|154907.8|36
1654564810000|2022-06-07 01:20:10|155061.7|154931.7|155050.3|154920.3|155066.2|154936.2|155050.3|154920.3|29
1654564820000|2022-06-07 01:20:20|155052.4|154922.4|155055.3|154925.3|155071.6|154941.6|155051.3|154921.3|35
1654564830000|2022-06-07 01:20:30|155055.4|154925.4|155053.6|154923.6|155072|154942|155052.3|154922.3|37
1654564840000|2022-06-07 01:20:40|155063|154933|155050.3|154920.3|155065.9|154935.9|155040|154910|29
1654564850000|2022-06-07 01:20:50|155043.6|154913.6|155051|154921|155059.3|154929.3|155022.5|154892.5|37
1654564860000|2022-06-07 01:21:00|155045.6|154915.6|155050.7|154920.7|155070.7|154940.7|155036.5|154906.5|33
1654564870000|2022-06-07 01:21:10|155050.1|154920.1|155061.4|154931.4|155066.1|154936.1|155046.8|154916.8|35
1654564880000|2022-06-07 01:21:20|155059.7|154929.7|155054.3|154924.3|155067.3|154937.3|155052|154922|32
1654564890000|2022-06-07 01:21:30|155063.1|154933.1|155059.2|154929.2|155063.6|154933.6|155050|154920|30
1654564900000|2022-06-07 01:21:40|155059.3|154929.3|155064.5|154934.5|155069.1|154939.1|155048.1|154918.1|32
1654564910000|2022-06-07 01:21:50|155053.2|154923.2|155048.6|154918.6|155060.3|154930.3|155038.2|154908.2|34
1654564920000|2022-06-07 01:22:00|155056.9|154926.9|155056.4|154926.4|155065.4|154935.4|155045.1|154915.1|38
1654564930000|2022-06-07 01:22:10|155066.6|154936.6|155130.5|155000.5|155144.5|155014.5|155066.6|154936.6|36
1654564940000|2022-06-07 01:22:20|155126.6|154996.6|155142.4|155012.4|155148.1|155018.1|155126.5|154996.5|34
1654564950000|2022-06-07 01:22:30|155143.9|155013.9|155189.2|155059.2|155194.8|155064.8|155140.5|155010.5|35
1654564960000|2022-06-07 01:22:40|155188.5|155058.5|155180|155050|155193.2|155063.2|155172.6|155042.6|34
1654564970000|2022-06-07 01:22:50|155192.5|155062.5|155176.5|155046.5|155192.5|155062.5|155171.1|155041.1|32
1654564980000|2022-06-07 01:23:00|155169.3|155039.3|155168.2|155038.2|155176.6|155046.6|155154.8|155024.8|29
1654564990000|2022-06-07 01:23:10|155168.5|155038.5|155187.1|155057.1|155196.8|155066.8|155158.6|155028.6|36
1654565000000|2022-06-07 01:23:20|155187.2|155057.2|155178|155048|155187.2|155057.2|155167.5|155037.5|26
1654565010000|2022-06-07 01:23:30|155177.2|155047.2|155191.9|155061.9|155191.9|155061.9|155166.3|155036.3|37
1654565020000|2022-06-07 01:23:40|155191.8|155061.8|155187.9|155057.9|155191.8|155061.8|155174.4|155044.4|25
1654565030000|2022-06-07 01:23:50|155187|155057|155180.1|155050.1|155194.6|155064.6|155176.8|155046.8|26
1654565040000|2022-06-07 01:24:00|155188.6|155058.6|155189.7|155059.7|155196.1|155066.1|155173.7|155043.7|28
1654565050000|2022-06-07 01:24:10|155183.2|155053.2|155169.3|155039.3|155197.6|155067.6|155164.6|155034.6|29
1654565060000|2022-06-07 01:24:20|155173.1|155043.1|155171.8|155041.8|155183.1|155053.1|155163|155033|31
1654565070000|2022-06-07 01:24:30|155163.2|155033.2|155166.6|155036.6|155177.5|155047.5|155159.6|155029.6|31
1654565080000|2022-06-07 01:24:40|155176.7|155046.7|155184.5|155054.5|155184.5|155054.5|155160.2|155030.2|25
1654565090000|2022-06-07 01:24:50|155172.3|155042.3|155173.7|155043.7|155187.5|155057.5|155170.3|155040.3|29
1654565100000|2022-06-07 01:25:00|155174.5|155044.5|155190.1|155060.1|155195.1|155065.1|155168.9|155038.9|32
1654565110000|2022-06-07 01:25:10|155188.4|155058.4|155191.4|155061.4|155199.6|155069.6|155168.3|155038.3|34
1654565120000|2022-06-07 01:25:20|155174.8|155044.8|155173.3|155043.3|155191.2|155061.2|155161.4|155031.4|31
1654565130000|2022-06-07 01:25:30|155179.7|155049.7|155167.9|155037.9|155181.1|155051.1|155166.9|155036.9|33
1654565140000|2022-06-07 01:25:40|155176.7|155046.7|155179|155049|155181.2|155051.2|155163.9|155033.9|31
1654565150000|2022-06-07 01:25:50|155172.4|155042.4|155179.2|155049.2|155183.4|155053.4|155161.4|155031.4|32
1654565160000|2022-06-07 01:26:00|155172.1|155042.1|155185.3|155055.3|155191.2|155061.2|155169.6|155039.6|37
1654565170000|2022-06-07 01:26:10|155186.5|155056.5|155238.7|155108.7|155240.2|155110.2|155175.6|155045.6|35
1654565180000|2022-06-07 01:26:20|155249.9|155119.9|155244.7|155114.7|155250.9|155120.9|155230.8|155100.8|39
1654565190000|2022-06-07 01:26:30|155244|155114|155250.5|155120.5|155250.5|155120.5|155232.9|155102.9|38
1654565200000|2022-06-07 01:26:40|155266.8|155136.8|155267.6|155137.6|155273.3|155143.3|155253.2|155123.2|40
1654565210000|2022-06-07 01:26:50|155261.2|155131.2|155266.1|155136.1|155271.8|155141.8|155252.7|155122.7|37
1654565220000|2022-06-07 01:27:00|155257.6|155127.6|155270.6|155140.6|155270.7|155140.7|155257.1|155127.1|38
1654565230000|2022-06-07 01:27:10|155263.2|155133.2|155271.6|155141.6|155284.3|155154.3|155257.7|155127.7|38
1654565240000|2022-06-07 01:27:20|155287.9|155157.9|155287.3|155157.3|155291.6|155161.6|155276.8|155146.8|35
1654565250000|2022-06-07 01:27:30|155287.2|155157.2|155284|155154|155290.7|155160.7|155274.1|155144.1|36
1654565260000|2022-06-07 01:27:40|155285.1|155155.1|155269.9|155139.9|155287.8|155157.8|155269.9|155139.9|34
1654565270000|2022-06-07 01:27:50|155269.8|155139.8|155258.5|155128.5|155289.2|155159.2|155249.9|155119.9|33
1654565280000|2022-06-07 01:28:00|155268|155138|155262.8|155132.8|155276.9|155146.9|155259.5|155129.5|34
1654565290000|2022-06-07 01:28:10|155271.1|155141.1|155264.4|155134.4|155278.4|155148.4|155252.2|155122.2|37
1654565300000|2022-06-07 01:28:20|155273.9|155143.9|155284.1|155154.1|155284.5|155154.5|155258.3|155128.3|32
1654565310000|2022-06-07 01:28:30|155271.6|155141.6|155274.7|155144.7|155284.3|155154.3|155271|155141|32
1654565320000|2022-06-07 01:28:40|155280.5|155150.5|155282.9|155152.9|155285.4|155155.4|155271.8|155141.8|35
1654565330000|2022-06-07 01:28:50|155283.2|155153.2|155266.4|155136.4|155295.5|155165.5|155246.7|155116.7|35
1654565340000|2022-06-07 01:29:00|155261.8|155131.8|155278.2|155148.2|155288.9|155158.9|155253.9|155123.9|37
1654565350000|2022-06-07 01:29:10|155277|155147|155279.5|155149.5|155283.5|155153.5|155260.1|155130.1|35
1654565360000|2022-06-07 01:29:20|155282|155152|155282.5|155152.5|155283.9|155153.9|155271.5|155141.5|33
1654565370000|2022-06-07 01:29:30|155275.8|155145.8|155282.2|155152.2|155294.4|155164.4|155275.8|155145.8|31
1654565380000|2022-06-07 01:29:40|155295.1|155165.1|155285.9|155155.9|155298.7|155168.7|155282.4|155152.4|31
1654565390000|2022-06-07 01:29:50|155294.3|155164.3|155286.9|155156.9|155295.2|155165.2|155282.2|155152.2|28
1654565400000|2022-06-07 01:30:00|155291.1|155161.1|155271.8|155141.8|155300.6|155170.6|155271.8|155141.8|38
1654565410000|2022-06-07 01:30:10|155274.7|155144.7|155272.6|155142.6|155284.5|155154.5|155269.2|155139.2|36
1654565420000|2022-06-07 01:30:20|155279.2|155149.2|155284.8|155154.8|155287.4|155157.4|155272.2|155142.2|32
1654565430000|2022-06-07 01:30:30|155277.4|155147.4|155274.3|155144.3|155288.3|155158.3|155260.5|155130.5|37
1654565440000|2022-06-07 01:30:40|155272.9|155142.9|155292.5|155162.5|155296.9|155166.9|155258.2|155128.2|36
1654565450000|2022-06-07 01:30:50|155293.2|155163.2|155286.7|155156.7|155303.8|155173.8|155274|155144|38
1654565460000|2022-06-07 01:31:00|155279.1|155149.1|155293.5|155163.5|155293.5|155163.5|155273.5|155143.5|37
1654565470000|2022-06-07 01:31:10|155284.8|155154.8|155284.5|155154.5|155293.6|155163.6|155280.7|155150.7|34
1654565480000|2022-06-07 01:31:20|155283.4|155153.4|155275.1|155145.1|155284.5|155154.5|155267.9|155137.9|33
1654565490000|2022-06-07 01:31:30|155275.8|155145.8|155264.1|155134.1|155287.6|155157.6|155254.5|155124.5|37
1654565500000|2022-06-07 01:31:40|155267.5|155137.5|155264.6|155134.6|155282.8|155152.8|155253.2|155123.2|39
1654565510000|2022-06-07 01:31:50|155282|155152|155285.7|155155.7|155291.1|155161.1|155259.9|155129.9|35
1654565520000|2022-06-07 01:32:00|155275.8|155145.8|155278.4|155148.4|155291|155161|155273.7|155143.7|33
1654565530000|2022-06-07 01:32:10|155277.1|155147.1|155282.7|155152.7|155291.6|155161.6|155277.1|155147.1|35
1654565540000|2022-06-07 01:32:20|155282.8|155152.8|155274|155144|155297.3|155167.3|155262.8|155132.8|34
1654565550000|2022-06-07 01:32:30|155272.2|155142.2|155271.5|155141.5|155287.2|155157.2|155259.9|155129.9|37
1654565560000|2022-06-07 01:32:40|155277.4|155147.4|155266.5|155136.5|155282|155152|155264.8|155134.8|31
1654565570000|2022-06-07 01:32:50|155265.8|155135.8|155279.8|155149.8|155284.6|155154.6|155262|155132|33
1654565580000|2022-06-07 01:33:00|155243.1|155113.1|155283.1|155153.1|155295.4|155165.4|155243.1|155113.1|39
1654565590000|2022-06-07 01:33:10|155289.2|155159.2|155272.9|155142.9|155293.2|155163.2|155271.5|155141.5|38
1654565600000|2022-06-07 01:33:20|155288.1|155158.1|155285.5|155155.5|155288.1|155158.1|155262|155132|37
1654565610000|2022-06-07 01:33:30|155287.6|155157.6|155286.3|155156.3|155288.8|155158.8|155272.2|155142.2|32
1654565620000|2022-06-07 01:33:40|155286.2|155156.2|155277.1|155147.1|155293.7|155163.7|155264.8|155134.8|36
1654565630000|2022-06-07 01:33:50|155270.6|155140.6|155274.8|155144.8|155282.1|155152.1|155260.3|155130.3|34
1654565640000|2022-06-07 01:34:00|155275|155145|155267.5|155137.5|155279.3|155149.3|155266.4|155136.4|35
1654565650000|2022-06-07 01:34:10|155265.1|155135.1|155282.5|155152.5|155284.6|155154.6|155247.7|155117.7|36
1654565660000|2022-06-07 01:34:20|155269.9|155139.9|155278.9|155148.9|155284|155154|155237.6|155116.4|33
1654565670000|2022-06-07 01:34:30|155252|155122|155268.8|155138.8|155282.7|155152.7|155250.4|155120.4|28
1654565680000|2022-06-07 01:34:40|155252.6|155122.6|155254.7|155124.7|155271.6|155141.6|155250.7|155120.7|25
1654565690000|2022-06-07 01:34:50|155255.4|155125.4|155228.3|155098.3|155268.3|155138.3|155228.3|155098.3|23
1654565700000|2022-06-07 01:35:00|155245.6|155115.6|155235.3|155105.3|155247.7|155117.7|155223.6|155093.6|25
1654565710000|2022-06-07 01:35:10|155245.4|155115.4|155249.7|155119.7|155252.2|155122.2|155228.3|155098.3|29
1654565720000|2022-06-07 01:35:20|155249.1|155119.1|155269.3|155139.3|155269.3|155139.3|155233.6|155103.6|26
1654565730000|2022-06-07 01:35:30|155268.7|155138.7|155255.2|155125.2|155277.1|155147.1|155251|155121|22
1654565740000|2022-06-07 01:35:40|155275.6|155145.6|155258|155128|155278.3|155148.3|155255.6|155125.6|22
1654565750000|2022-06-07 01:35:50|155273.5|155143.5|155255.3|155125.3|155279.2|155149.2|155248.4|155118.4|20
1654565760000|2022-06-07 01:36:00|155273.9|155143.9|155252.5|155122.5|155273.9|155143.9|155234.7|155104.7|28
1654565770000|2022-06-07 01:36:10|155233.3|155103.3|155250.5|155120.5|155254.2|155124.2|155230.9|155100.9|24
1654565780000|2022-06-07 01:36:20|155236.2|155106.2|155237.8|155107.8|155253.2|155123.2|155231.1|155101.1|25
1654565790000|2022-06-07 01:36:30|155239.8|155109.8|155232.8|155102.8|155247.6|155117.6|155224.2|155094.2|26
1654565800000|2022-06-07 01:36:40|155262.9|155132.9|155188.7|155058.7|155271.4|155141.4|155183.7|155053.7|32
1654565810000|2022-06-07 01:36:50|155193.6|155063.6|155192.1|155062.1|155196.7|155066.7|155173.9|155043.9|31
1654565820000|2022-06-07 01:37:00|155176.2|155046.2|155184|155054|155194.8|155064.8|155166.4|155036.4|22
1654565830000|2022-06-07 01:37:10|155168.5|155038.5|155151.8|155021.8|155187.3|155057.3|155151.3|155021.3|21
1654565840000|2022-06-07 01:37:20|155170.7|155040.7|155143.6|155013.6|155194.5|155064.5|155143.6|155013.6|26
1654565850000|2022-06-07 01:37:30|155180.3|155050.3|155184.6|155054.6|155188.9|155058.9|155150.4|155020.4|28
1654565860000|2022-06-07 01:37:40|155162.8|155032.8|155171.4|155041.4|155187.2|155057.2|155162.8|155032.8|29
1654565870000|2022-06-07 01:37:50|155195.1|155065.1|155178.8|155048.8|155201.2|155071.2|155173.2|155043.2|26
1654565880000|2022-06-07 01:38:00|155179.2|155049.2|155125|154995|155185.6|155055.6|155115.9|154985.9|33
1654565890000|2022-06-07 01:38:10|155135.7|155005.7|155122.8|154992.8|155135.7|155005.7|155117.6|154987.6|32
1654565900000|2022-06-07 01:38:20|155133.5|155003.5|155123.2|154993.2|155143|155013|155110.7|154980.7|28
1654565910000|2022-06-07 01:38:30|155107.3|154977.3|155119.1|154989.1|155125.4|154995.4|155104.1|154974.1|26
1654565920000|2022-06-07 01:38:40|155106.2|154976.2|155107.7|154977.7|155123.4|154993.4|155097.9|154967.9|27
1654565930000|2022-06-07 01:38:50|155096.8|154966.8|155111.8|154981.8|155111.8|154981.8|155089.2|154959.2|20
1654565940000|2022-06-07 01:39:00|155116.3|154986.3|155122.1|154992.1|155122.1|154992.1|155101.6|154971.6|24
1654565950000|2022-06-07 01:39:10|155120|154990|155130.9|155000.9|155130.9|155000.9|155107.9|154977.9|25
1654565960000|2022-06-07 01:39:20|155129.4|154999.4|155115.1|154985.1|155131.6|155001.6|155111.5|154981.5|22
1654565970000|2022-06-07 01:39:30|155125.9|154995.9|155097.4|154967.4|155130|155000|155097.4|154967.4|26
1654565980000|2022-06-07 01:39:40|155097.3|154967.3|155092.1|154962.1|155116.6|154986.6|155088.8|154958.8|28
1654565990000|2022-06-07 01:39:50|155108.8|154978.8|155091.5|154961.5|155108.8|154978.8|155089.5|154959.5|23
1654566000000|2022-06-07 01:40:00|155094.1|154964.1|155083.2|154953.2|155115.9|154985.9|155083.2|154953.2|26
1654566010000|2022-06-07 01:40:10|155099.6|154969.6|155125.9|154995.9|155130.4|155000.4|155077.2|154947.2|22
1654566020000|2022-06-07 01:40:20|155125.8|154995.8|155112|154982|155132.3|155002.3|155108.8|154978.8|28
1654566030000|2022-06-07 01:40:30|155113.3|154983.3|155117.5|154987.5|155122.9|154992.9|155102.6|154972.6|28
1654566040000|2022-06-07 01:40:40|155115.2|154985.2|155032.3|154902.3|155121.4|154991.4|155023.4|154893.4|28
1654566050000|2022-06-07 01:40:50|155041.4|154911.4|155040.1|154910.1|155070.8|154940.8|155036.4|154906.4|35
1654566060000|2022-06-07 01:41:00|155053.2|154923.2|155056.7|154926.7|155062|154932|155026|154896|39
1654566070000|2022-06-07 01:41:10|155058.4|154928.4|155063|154933|155066.3|154936.3|155044.4|154914.4|33
1654566080000|2022-06-07 01:41:20|155062.7|154932.7|155060.9|154930.9|155074.4|154944.4|155047.2|154917.2|31
1654566090000|2022-06-07 01:41:30|155071.5|154941.5|155067.4|154937.4|155078|154948|155052.7|154922.7|30
1654566100000|2022-06-07 01:41:40|155065.1|154935.1|155069.3|154939.3|155074.3|154944.3|155050.8|154920.8|28
1654566110000|2022-06-07 01:41:50|155072.3|154942.3|155056.2|154926.2|155072.3|154942.3|155055.3|154925.3|29
1654566120000|2022-06-07 01:42:00|155043.9|154913.9|155047.2|154917.2|155063.9|154933.9|155018.6|154888.6|23
1654566130000|2022-06-07 01:42:10|155033.4|154903.4|154983.2|154853.2|155065.5|154935.5|154983.2|154853.2|27
1654566140000|2022-06-07 01:42:20|155002.2|154872.2|155018.4|154888.4|155022.5|154892.5|154988.4|154858.4|34
1654566150000|2022-06-07 01:42:30|155004.8|154874.8|155031.5|154901.5|155035.7|154905.7|154994.3|154864.3|37
1654566160000|2022-06-07 01:42:40|155020.8|154890.8|155027.4|154897.4|155034.7|154904.7|155015|154885|29
1654566170000|2022-06-07 01:42:50|155025.8|154895.8|155024.8|154894.8|155031.5|154901.5|155014.5|154884.5|31
1654566180000|2022-06-07 01:43:00|155021|154891|155019.2|154889.2|155033.1|154903.1|155006.2|154876.2|31
1654566190000|2022-06-07 01:43:10|155019.3|154889.3|154999|154869|155019.3|154889.3|154985.5|154855.5|37
1654566200000|2022-06-07 01:43:20|155011.8|154881.8|154974.2|154844.2|155013.9|154883.9|154969.4|154839.4|29
1654566210000|2022-06-07 01:43:30|154995.1|154865.1|154988.8|154858.8|155004.3|154874.3|154972|154842|27
1654566220000|2022-06-07 01:43:40|155002.3|154872.3|155007.7|154877.7|155009|154879|154980.9|154850.9|27
1654566230000|2022-06-07 01:43:50|154997.7|154867.7|155015.8|154885.8|155015.8|154885.8|154997|154867|21
1654566240000|2022-06-07 01:44:00|155001.6|154871.6|155010.6|154880.6|155015.8|154885.8|154999|154869|29
1654566250000|2022-06-07 01:44:10|154999.5|154869.5|155032.5|154902.5|155032.8|154902.8|154999.5|154869.5|23
1654566260000|2022-06-07 01:44:20|155034.3|154904.3|154998.7|154868.7|155034.3|154904.3|154981.9|154851.9|31
1654566270000|2022-06-07 01:44:30|154996.3|154866.3|155006|154876|155014.3|154884.3|154991|154861|31
1654566280000|2022-06-07 01:44:40|154990.2|154860.2|154997.3|154867.3|155009.2|154879.2|154986|154856|25
1654566290000|2022-06-07 01:44:50|154987.4|154857.4|155002|154872|155026.4|154896.4|154985.1|154855.1|22
1654566300000|2022-06-07 01:45:00|155018.1|154888.1|154997.7|154867.7|155027.1|154897.1|154996.9|154866.9|26
1654566310000|2022-06-07 01:45:10|155013.1|154883.1|154995.1|154865.1|155013.1|154883.1|154994.1|154864.1|22
1654566320000|2022-06-07 01:45:20|155010.4|154880.4|155009|154879|155017.8|154887.8|154995.3|154865.3|28
1654566330000|2022-06-07 01:45:30|155010.8|154880.8|155004.4|154874.4|155013.1|154883.1|154984.6|154854.6|27
1654566340000|2022-06-07 01:45:40|155009.5|154879.5|154989.4|154859.4|155017.9|154887.9|154979.7|154849.7|31
1654566350000|2022-06-07 01:45:50|154990.2|154860.2|154975.9|154845.9|155004|154874|154975.9|154845.9|32
1654566360000|2022-06-07 01:46:00|154994.1|154864.1|155010.5|154880.5|155014.6|154884.6|154978|154848|27
1654566370000|2022-06-07 01:46:10|155002.1|154872.1|155015.8|154885.8|155017|154887|154997.3|154867.3|19
1654566380000|2022-06-07 01:46:20|154999.9|154869.9|155020.9|154890.9|155028.3|154898.3|154993.8|154863.8|19
1654566390000|2022-06-07 01:46:30|155003.5|154873.5|154991.8|154861.8|155036.2|154906.2|154990.8|154860.8|26
1654566400000|2022-06-07 01:46:40|154986.8|154856.8|154980.5|154850.5|155009.4|154879.4|154970|154840|26
1654566410000|2022-06-07 01:46:50|154978.5|154848.5|155002.8|154872.8|155016.6|154886.6|154968.6|154838.6|28
1654566420000|2022-06-07 01:47:00|155000.1|154870.1|155003.4|154873.4|155013.3|154883.3|154990|154860|31
1654566430000|2022-06-07 01:47:10|154996.5|154866.5|155010.3|154880.3|155019.4|154889.4|154990.6|154860.6|27
1654566440000|2022-06-07 01:47:20|155019.6|154889.6|155009.3|154879.3|155030.5|154900.5|155007.8|154877.8|27
1654566450000|2022-06-07 01:47:30|155027.5|154897.5|155011.1|154881.1|155037.8|154907.8|155003.5|154873.5|25
1654566460000|2022-06-07 01:47:40|155020.5|154890.5|155011.3|154881.3|155043.1|154913.1|155007.3|154877.3|24
1654566470000|2022-06-07 01:47:50|155012.5|154882.5|155008.5|154878.5|155032.3|154902.3|154996.3|154866.3|29
1654566480000|2022-06-07 01:48:00|155007.3|154877.3|155008.7|154878.7|155026.9|154896.9|154994.3|154864.3|31
1654566490000|2022-06-07 01:48:10|155000|154870|154984.6|154854.6|155011.1|154881.1|154982.6|154852.6|34
1654566500000|2022-06-07 01:48:20|154990|154860|155010.2|154880.2|155016.3|154886.3|154990|154860|35
1654566510000|2022-06-07 01:48:30|154999.4|154869.4|155002.5|154872.5|155017.5|154887.5|154999.4|154869.4|27
1654566520000|2022-06-07 01:48:40|155016.7|154886.7|155015.4|154885.4|155030.3|154900.3|154995.7|154865.7|27
1654566530000|2022-06-07 01:48:50|155008.7|154878.7|155022.7|154892.7|155031.1|154901.1|154993.7|154863.7|33
1654566540000|2022-06-07 01:49:00|155005.9|154875.9|154998.6|154868.6|155029|154899|154994.6|154864.6|29
1654566550000|2022-06-07 01:49:10|154993.7|154863.7|155005.8|154875.8|155009.1|154879.1|154986.4|154856.4|33
1654566560000|2022-06-07 01:49:20|155005.6|154875.6|154984|154854|155008.7|154878.7|154984|154854|28
1654566570000|2022-06-07 01:49:30|155000.1|154870.1|154975.5|154845.5|155001.6|154871.6|154971|154841|30
1654566580000|2022-06-07 01:49:40|154976|154846|155020.4|154890.4|155025.6|154895.6|154976|154846|26
1654566590000|2022-06-07 01:49:50|155006.6|154876.6|155022.3|154892.3|155022.7|154892.7|155003.4|154873.4|23
1654566600000|2022-06-07 01:50:00|155005.7|154875.7|155015.6|154885.6|155023.1|154893.1|154992.3|154862.3|24
1654566610000|2022-06-07 01:50:10|155000.8|154870.8|154999.9|154869.9|155022.6|154892.6|154984.4|154854.4|33
1654566620000|2022-06-07 01:50:20|154999.7|154869.7|155002.8|154872.8|155011.8|154881.8|154983|154853|26
1654566630000|2022-06-07 01:50:30|155002.4|154872.4|154986.7|154856.7|155013.3|154883.3|154984.4|154854.4|26
1654566640000|2022-06-07 01:50:40|154989.9|154859.9|155001.2|154871.2|155011.7|154881.7|154978.2|154848.2|30
1654566650000|2022-06-07 01:50:50|154999.1|154869.1|154994.7|154864.7|155017.8|154887.8|154978|154848|33
1654566660000|2022-06-07 01:51:00|155007|154877|155022.6|154892.6|155027.4|154897.4|154994.5|154864.5|28
1654566670000|2022-06-07 01:51:10|155019.6|154889.6|155025.8|154895.8|155032.2|154902.2|155010.7|154880.7|31
1654566680000|2022-06-07 01:51:20|155015.6|154885.6|155009.6|154879.6|155030|154900|154999.1|154869.1|29
1654566690000|2022-06-07 01:51:30|154998.5|154868.5|155005.5|154875.5|155010.3|154880.3|154990.4|154860.4|21
1654566700000|2022-06-07 01:51:40|154991.2|154861.2|154994.3|154864.3|155010.8|154880.8|154989.8|154859.8|22
1654566710000|2022-06-07 01:51:50|154993.9|154863.9|154987.6|154857.6|155009.4|154879.4|154973.5|154843.5|28
1654566720000|2022-06-07 01:52:00|154986.6|154856.6|155016.1|154886.1|155021.4|154891.4|154980.5|154850.5|30
1654566730000|2022-06-07 01:52:10|155015.7|154885.7|155016.2|154886.2|155017.9|154887.9|155003.6|154873.6|29
1654566740000|2022-06-07 01:52:20|155005|154875|155014.1|154884.1|155017.2|154887.2|155002.6|154872.6|24
1654566750000|2022-06-07 01:52:30|155013.1|154883.1|154981.4|154851.4|155014|154884|154981.4|154851.4|28
1654566760000|2022-06-07 01:52:40|154991.8|154861.8|154982.8|154852.8|155007.4|154877.4|154981.6|154851.6|29
1654566770000|2022-06-07 01:52:50|154994.2|154864.2|155005.4|154875.4|155005.7|154875.7|154981|154851|25
1654566780000|2022-06-07 01:53:00|155005.7|154875.7|154985.8|154855.8|155005.7|154875.7|154982.9|154852.9|29
1654566790000|2022-06-07 01:53:10|154997.1|154867.1|155007.4|154877.4|155012.4|154882.4|154986.1|154856.1|28
1654566800000|2022-06-07 01:53:20|155006.2|154876.2|155010.1|154880.1|155010.1|154880.1|154990.5|154860.5|28
1654566810000|2022-06-07 01:53:30|155010.4|154880.4|154996.7|154866.7|155017.3|154887.3|154989.6|154859.6|23
1654566820000|2022-06-07 01:53:40|155012.2|154882.2|154995.5|154865.5|155020.7|154890.7|154986.2|154856.2|29
1654566830000|2022-06-07 01:53:50|155013.9|154883.9|155006.3|154876.3|155013.9|154883.9|154975.3|154845.3|26
1654566840000|2022-06-07 01:54:00|154994|154864|155002|154872|155006.4|154876.4|154988.4|154858.4|23
1654566850000|2022-06-07 01:54:10|154989.2|154859.2|154990.9|154860.9|155007.3|154877.3|154965.9|154835.9|26
1654566860000|2022-06-07 01:54:20|154973.7|154843.7|155012.7|154882.7|155048.5|154918.5|154972.5|154842.5|28
1654566870000|2022-06-07 01:54:30|155001|154871|155018.6|154888.6|155025|154895|154990.5|154860.5|29
1654566880000|2022-06-07 01:54:40|155019.4|154889.4|155023.8|154893.8|155024.6|154894.6|154997.3|154867.3|34
1654566890000|2022-06-07 01:54:50|155024.2|154894.2|155002.1|154872.1|155024.2|154894.2|155001.4|154871.4|24
1654566900000|2022-06-07 01:55:00|155016.4|154886.4|154990.7|154860.7|155024.2|154894.2|154990.7|154860.7|27
1654566910000|2022-06-07 01:55:10|155003.8|154873.8|154989.4|154859.4|155009.2|154879.2|154984.3|154854.3|27
1654566920000|2022-06-07 01:55:20|154990.2|154860.2|154973.6|154843.6|155016.3|154886.3|154970.9|154840.9|22
1654566930000|2022-06-07 01:55:30|154989.5|154859.5|155016.3|154886.3|155027.5|154897.5|154974.5|154844.5|26
1654566940000|2022-06-07 01:55:40|155004.4|154874.4|155011|154881|155022.5|154892.5|154995.3|154865.3|31
1654566950000|2022-06-07 01:55:50|155013.7|154883.7|155016.7|154886.7|155030|154900|154997.2|154867.2|33
1654566960000|2022-06-07 01:56:00|155019.2|154889.2|155018.1|154888.1|155030.3|154900.3|155004.5|154874.5|33
1654566970000|2022-06-07 01:56:10|155007.7|154877.7|155007.7|154877.7|155018.9|154888.9|154993.3|154863.3|28
1654566980000|2022-06-07 01:56:20|154998.7|154868.7|155000.7|154870.7|155006.6|154876.6|154987|154857|28
1654566990000|2022-06-07 01:56:30|154989.1|154859.1|154996.6|154866.6|155001.5|154871.5|154983.3|154853.3|29
1654567000000|2022-06-07 01:56:40|154983.6|154853.6|154993.7|154863.7|155010.3|154880.3|154983.6|154853.6|25
1654567010000|2022-06-07 01:56:50|155004.4|154874.4|155003.2|154873.2|155004.4|154874.4|154993.3|154863.3|32
1654567020000|2022-06-07 01:57:00|154997.3|154867.3|155001|154871|155010.9|154880.9|154993.1|154863.1|28
1654567030000|2022-06-07 01:57:10|155000.4|154870.4|155012.8|154882.8|155015.4|154885.4|155000.4|154870.4|31
1654567040000|2022-06-07 01:57:20|155012.4|154882.4|155003.6|154873.6|155012.4|154882.4|154988.7|154858.7|27
1654567050000|2022-06-07 01:57:30|154994.1|154864.1|155004|154874|155006.4|154876.4|154993.4|154863.4|30
1654567060000|2022-06-07 01:57:40|154995.3|154865.3|155001.3|154871.3|155004.4|154874.4|154983.5|154853.5|30
1654567070000|2022-06-07 01:57:50|154990.3|154860.3|155013.8|154883.8|155013.8|154883.8|154989|154859|27
1654567080000|2022-06-07 01:58:00|155004.9|154874.9|155022.8|154892.8|155034.3|154904.3|154999.6|154869.6|31
1654567090000|2022-06-07 01:58:10|155017.8|154887.8|154996.8|154866.8|155022.9|154892.9|154996.1|154866.1|34
1654567100000|2022-06-07 01:58:20|154993.6|154863.6|155000.2|154870.2|155012.4|154882.4|154990.2|154860.2|26
1654567110000|2022-06-07 01:58:30|154999.5|154869.5|154980.5|154850.5|155007.3|154877.3|154974.7|154844.7|25
1654567120000|2022-06-07 01:58:40|154979.6|154849.6|154979.4|154849.4|154992.7|154862.7|154979.4|154849.4|24
1654567130000|2022-06-07 01:58:50|154989.1|154859.1|154979.3|154849.3|154995.3|154865.3|154977.3|154847.3|29
1654567140000|2022-06-07 01:59:00|154994|154864|154979.5|154849.5|154994.2|154864.2|154978.8|154848.8|21
1654567150000|2022-06-07 01:59:10|154991.2|154861.2|154988.2|154858.2|155022.5|154892.5|154983.9|154853.9|28
1654567160000|2022-06-07 01:59:20|155011.3|154881.3|154988.5|154858.5|155011.3|154881.3|154979|154849|27
1654567170000|2022-06-07 01:59:30|155004.9|154874.9|154994.1|154864.1|155018.3|154888.3|154985.1|154855.1|29
1654567180000|2022-06-07 01:59:40|154989.2|154859.2|154981.5|154851.5|155006|154876|154970.1|154840.1|24
1654567190000|2022-06-07 01:59:50|154978.7|154848.7|154991.8|154861.8|154995.1|154865.1|154976.7|154846.7|27
1654567200000|2022-06-07 02:00:00|154979|154849|154988.7|154858.7|154992.9|154862.9|154969.2|154839.2|25
1654567210000|2022-06-07 02:00:10|154970.1|154840.1|154984.5|154854.5|154999.1|154869.1|154970.1|154840.1|30
1654567220000|2022-06-07 02:00:20|154967.2|154837.2|154990.5|154860.5|155013.7|154883.7|154967.2|154837.2|22
1654567230000|2022-06-07 02:00:30|155005.5|154875.5|154990.9|154860.9|155009.3|154879.3|154988.9|154858.9|25
1654567240000|2022-06-07 02:00:40|155006.7|154876.7|155006.4|154876.4|155013.9|154883.9|154991|154861|22
1654567250000|2022-06-07 02:00:50|155007.1|154877.1|154978.3|154848.3|155009.3|154879.3|154977.3|154847.3|29
1654567260000|2022-06-07 02:01:00|154981|154851|154995.1|154865.1|155000.1|154870.1|154968.4|154838.4|34
1654567270000|2022-06-07 02:01:10|154991.2|154861.2|154996.6|154866.6|155012.5|154882.5|154984.9|154854.9|34
1654567280000|2022-06-07 02:01:20|154996.4|154866.4|155039|154909|155055.3|154925.3|154996.4|154866.4|29
1654567290000|2022-06-07 02:01:30|155054.5|154924.5|155076.6|154946.6|155076.6|154946.6|155041|154911|27
1654567300000|2022-06-07 02:01:40|155065.1|154935.1|155080.1|154950.1|155082|154952|155059.6|154929.6|31
1654567310000|2022-06-07 02:01:50|155069.3|154939.3|155081.4|154951.4|155081.4|154951.4|155065.5|154935.5|31
1654567320000|2022-06-07 02:02:00|155065|154935|155053.8|154923.8|155083.6|154953.6|155052.3|154922.3|28
1654567330000|2022-06-07 02:02:10|155057|154927|155053.4|154923.4|155071.1|154941.1|155047.5|154917.5|28
1654567340000|2022-06-07 02:02:20|155050.8|154920.8|155043.9|154913.9|155065.9|154935.9|155037.4|154907.4|30
1654567350000|2022-06-07 02:02:30|155046|154916|155071.5|154941.5|155077.2|154947.2|155046|154916|27
1654567360000|2022-06-07 02:02:40|155069.4|154939.4|155064.9|154934.9|155086.2|154956.2|155053|154923|34
1654567370000|2022-06-07 02:02:50|155074.4|154944.4|155068.4|154938.4|155079.7|154949.7|155062.9|154932.9|28
1654567380000|2022-06-07 02:03:00|155068.5|154938.5|155070.5|154940.5|155083|154953|155066.3|154936.3|30
1654567390000|2022-06-07 02:03:10|155081|154951|155140.3|155010.3|155176.9|155046.9|155070.2|154940.2|33
1654567400000|2022-06-07 02:03:20|155128.2|154998.2|155137.9|155007.9|155145.9|155015.9|155127.6|154997.6|34
1654567410000|2022-06-07 02:03:30|155150.9|155020.9|155148.6|155018.6|155151.7|155021.7|155133.3|155003.3|35
1654567420000|2022-06-07 02:03:40|155150.1|155020.1|155148.1|155018.1|155153.8|155023.8|155133.4|155003.4|32
1654567430000|2022-06-07 02:03:50|155147.6|155017.6|155156.3|155026.3|155164.9|155034.9|155146.8|155016.8|32
1654567440000|2022-06-07 02:04:00|155157.8|155027.8|155154.2|155024.2|155161.2|155031.2|155146.1|155016.1|29
1654567450000|2022-06-07 02:04:10|155147.6|155017.6|155158.7|155028.7|155190.4|155037.5|155142.4|154984.9|32
1654567460000|2022-06-07 02:04:20|155158.2|155028.2|155147.7|155017.7|155174.8|155044.8|155144.9|155014.9|35
1654567470000|2022-06-07 02:04:30|155156.8|155026.8|155157.8|155027.8|155165.7|155035.7|155136.4|155006.4|32
1654567480000|2022-06-07 02:04:40|155153.8|155023.8|155142.6|155012.6|155158.9|155028.9|155141.1|155011.1|35
1654567490000|2022-06-07 02:04:50|155145.7|155015.7|155139.4|155009.4|155152.8|155022.8|155138.4|155008.4|33
1654567500000|2022-06-07 02:05:00|155140.8|155010.8|155148.9|155018.9|155158.3|155028.3|155137.7|155007.7|31
1654567510000|2022-06-07 02:05:10|155143.8|155013.8|155148.9|155018.9|155174.1|155044.1|155143.8|155013.8|34
1654567520000|2022-06-07 02:05:20|155146.8|155016.8|155158|155028|155161.6|155031.6|155140.8|155010.8|32
1654567530000|2022-06-07 02:05:30|155172.8|155042.8|155153|155023|155172.8|155042.8|155139.9|155009.9|37
1654567540000|2022-06-07 02:05:40|155160.3|155030.3|155147.9|155017.9|155160.3|155030.3|155138.7|155008.7|33
1654567550000|2022-06-07 02:05:50|155136.9|155006.9|155137.4|155007.4|155146.8|155016.8|155132.6|155002.6|26
1654567560000|2022-06-07 02:06:00|155137.7|155007.7|155135.8|155005.8|155144.7|155014.7|155125.6|154995.6|29
1654567570000|2022-06-07 02:06:10|155141.9|155011.9|155155|155025|155155|155025|155132.5|155002.5|30
1654567580000|2022-06-07 02:06:20|155154.7|155024.7|155147.2|155017.2|155156|155026|155131.4|155001.4|31
1654567590000|2022-06-07 02:06:30|155148.8|155018.8|155139.7|155009.7|155159|155029|155135.9|155005.9|32
1654567600000|2022-06-07 02:06:40|155141.8|155011.8|155174.8|155044.8|155178|155055|155133.4|155003.4|27
1654567610000|2022-06-07 02:06:50|155179.4|155049.4|155158.7|155028.7|155188.1|155058.1|155144.7|155014.7|33
1654567620000|2022-06-07 02:07:00|155158.8|155028.8|155150|155020|155172.3|155042.3|155147.7|155017.7|33
1654567630000|2022-06-07 02:07:10|155165.1|155035.1|155163.6|155033.6|155166.6|155036.6|155147|155017|32
1654567640000|2022-06-07 02:07:20|155161.1|155031.1|155172.6|155042.6|155178.4|155048.4|155144|155014|34
1654567650000|2022-06-07 02:07:30|155172.8|155042.8|155174|155044|155174|155044|155151.3|155021.3|37
1654567660000|2022-06-07 02:07:40|155163.5|155033.5|155177.7|155047.7|155185.7|155055.7|155152|155022|28
1654567670000|2022-06-07 02:07:50|155167|155037|155171.6|155041.6|155177.8|155047.8|155156.5|155026.5|23
1654567680000|2022-06-07 02:08:00|155156.7|155026.7|155153.1|155023.1|155174|155044|155133.1|155003.1|32
1654567690000|2022-06-07 02:08:10|155153|155023|155150|155020|155153|155023|155139.2|155009.2|34
1654567700000|2022-06-07 02:08:20|155150.3|155020.3|155150.5|155020.5|155151.5|155021.5|155140.4|155010.4|33
1654567710000|2022-06-07 02:08:30|155141.9|155011.9|155156.7|155026.7|155165.6|155035.6|155128.9|154998.9|27
1654567720000|2022-06-07 02:08:40|155155|155025|155160.7|155030.7|155164.7|155034.7|155145.9|155015.9|32
1654567730000|2022-06-07 02:08:50|155158.4|155028.4|155148.9|155018.9|155166.3|155038|155128|155017.5|36
1654567740000|2022-06-07 02:09:00|155158.1|155028.1|155152.5|155022.5|155171.1|155041.1|155151.1|155021.1|32
1654567750000|2022-06-07 02:09:10|155164.7|155034.7|155151.6|155021.6|155164.7|155034.7|155142.5|155012.5|28
1654567760000|2022-06-07 02:09:20|155143.3|155013.3|155157.8|155027.8|155162.3|155032.3|155137.9|155007.9|29
1654567770000|2022-06-07 02:09:30|155147.4|155017.4|155164|155034|155171.6|155041.6|155145.6|155015.6|32
1654567780000|2022-06-07 02:09:40|155159.4|155029.4|155198.6|155068.6|155199.3|155083.6|155150.8|155020.8|37
1654567790000|2022-06-07 02:09:50|155190.1|155060.1|155252.1|155122.1|155264|155134|155190.1|155060.1|40
1654567800000|2022-06-07 02:10:00|155251.4|155121.4|155301.2|155171.2|155304.9|155174.9|155244.7|155114.7|37
1654567810000|2022-06-07 02:10:10|155296.6|155166.6|155300.5|155170.5|155300.5|155170.5|155287.6|155157.6|34
1654567820000|2022-06-07 02:10:20|155298.8|155168.8|155283.2|155153.2|155301.5|155171.5|155282|155152|32
1654567830000|2022-06-07 02:10:30|155294.9|155164.9|155285.6|155155.6|155296.4|155166.4|155271.7|155141.7|30
1654567840000|2022-06-07 02:10:40|155291.2|155161.2|155276.6|155146.6|155296.5|155166.5|155275.1|155145.1|27
1654567850000|2022-06-07 02:10:50|155287.1|155157.1|155286.5|155156.5|155296.4|155166.4|155274.9|155144.9|27
1654567860000|2022-06-07 02:11:00|155296.4|155166.4|155301.1|155171.1|155305.3|155175.3|155291.6|155161.6|32
1654567870000|2022-06-07 02:11:10|155301.2|155171.2|155297.9|155167.9|155316.8|155186.8|155285.9|155155.9|29
1654567880000|2022-06-07 02:11:20|155289.3|155159.3|155294|155164|155320.4|155177.7|155282.7|155116.7|34
1654567890000|2022-06-07 02:11:30|155291|155161|155290.5|155160.5|155298.7|155168.7|155268.6|155138.6|31
1654567900000|2022-06-07 02:11:40|155290.7|155160.7|155287.4|155157.4|155293|155163|155267.8|155137.8|33
1654567910000|2022-06-07 02:11:50|155282.8|155152.8|155287.1|155157.1|155292.6|155162.6|155268.3|155138.3|29
1654567920000|2022-06-07 02:12:00|155278.8|155148.8|155286.2|155156.2|155287.8|155157.8|155248|155118|33
1654567930000|2022-06-07 02:12:10|155290.5|155160.5|155287.6|155157.6|155301.5|155171.5|155267.1|155137.1|36
1654567940000|2022-06-07 02:12:20|155296.3|155166.3|155297.4|155167.4|155302.8|155172.8|155283.8|155153.8|30
1654567950000|2022-06-07 02:12:30|155295.1|155165.1|155304.2|155174.2|155304.2|155174.2|155286.8|155156.8|33
1654567960000|2022-06-07 02:12:40|155303|155173|155280.3|155150.3|155303.2|155173.2|155280.2|155150.2|33
1654567970000|2022-06-07 02:12:50|155280.1|155150.1|155285.8|155155.8|155294.1|155164.1|155264|155134|27
1654567980000|2022-06-07 02:13:00|155274.4|155144.4|155273.6|155143.6|155319|155156.7|155266|155112.2|27
1654567990000|2022-06-07 02:13:10|155273.5|155143.5|155272|155142|155282.6|155152.6|155269.2|155139.2|33
1654568000000|2022-06-07 02:13:20|155280.4|155150.4|155292.5|155162.5|155293.2|155163.2|155272.1|155142.1|25
1654568010000|2022-06-07 02:13:30|155291.7|155161.7|155291.3|155161.3|155294.8|155164.8|155281.8|155151.8|25
1654568020000|2022-06-07 02:13:40|155282.7|155152.7|155290.9|155160.9|155297.8|155167.8|155282.1|155152.1|28
1654568030000|2022-06-07 02:13:50|155290.8|155160.8|155283.2|155153.2|155299.8|155169.8|155281.6|155151.6|28
1654568040000|2022-06-07 02:14:00|155290.2|155160.2|155291.3|155161.3|155326.9|155167.9|155267.3|155120.6|35
1654568050000|2022-06-07 02:14:10|155283.8|155153.8|155289.3|155159.3|155293.5|155163.5|155278.4|155148.4|30
1654568060000|2022-06-07 02:14:20|155289.7|155159.7|155287.5|155157.5|155290.8|155160.8|155268.2|155138.2|29
1654568070000|2022-06-07 02:14:30|155266.4|155136.4|155284.7|155154.7|155314.4|155184.4|155261.6|155131.6|30
1654568080000|2022-06-07 02:14:40|155322.1|155192.1|155297.8|155167.8|155322.8|155192.8|155283.2|155153.2|34
1654568090000|2022-06-07 02:14:50|155309.6|155179.6|155292.4|155162.4|155314.3|155184.3|155289|155159|31
1654568100000|2022-06-07 02:15:00|155292.2|155162.2|155266.1|155136.1|155299.6|155169.6|155266.1|155136.1|31
1654568110000|2022-06-07 02:15:10|155270.5|155140.5|155269.7|155139.7|155299.9|155169.9|155265.8|155135.8|33
1654568120000|2022-06-07 02:15:20|155274.2|155144.2|155273.1|155143.1|155289.4|155159.4|155244.6|155114.6|31
1654568130000|2022-06-07 02:15:30|155244.6|155114.6|155271.7|155141.7|155290.6|155160.6|155244.6|155114.6|31
1654568140000|2022-06-07 02:15:40|155272.4|155142.4|155284.4|155154.4|155300.9|155170.9|155271.6|155141.6|29
1654568150000|2022-06-07 02:15:50|155292.6|155162.6|155288.3|155158.3|155303.7|155173.7|155282.1|155152.1|28
1654568160000|2022-06-07 02:16:00|155298.6|155168.6|155297.7|155167.7|155304.1|155174.1|155288.1|155158.1|32
1654568170000|2022-06-07 02:16:10|155288|155158|155291.3|155161.3|155306.7|155176.7|155281.8|155151.8|28
1654568180000|2022-06-07 02:16:20|155262.4|155132.4|155264.3|155134.3|155289.2|155159.2|155254.1|155124.1|33
1654568190000|2022-06-07 02:16:30|155270.7|155140.7|155262.2|155132.2|155283.6|155153.6|155246.7|155116.7|29
1654568200000|2022-06-07 02:16:40|155258.9|155128.9|155261.8|155131.8|155283|155153|155258.9|155128.9|23
1654568210000|2022-06-07 02:16:50|155283.2|155153.2|155283.3|155153.3|155298|155168|155255.5|155125.5|32
1654568220000|2022-06-07 02:17:00|155274|155144|155283.9|155153.9|155290.2|155160.2|155273.9|155143.9|27
1654568230000|2022-06-07 02:17:10|155274.9|155144.9|155289.5|155159.5|155302.8|155172.8|155265.4|155135.4|30
1654568240000|2022-06-07 02:17:20|155272.6|155142.6|155283.6|155153.6|155303.5|155173.5|155272.6|155142.6|28
1654568250000|2022-06-07 02:17:30|155303.1|155173.1|155284.1|155154.1|155303.1|155173.1|155256.1|155126.1|32
1654568260000|2022-06-07 02:17:40|155272.6|155142.6|155308.5|155178.5|155320.9|155219.1|155261.2|155131.2|33
1654568270000|2022-06-07 02:17:50|155304.7|155174.7|155316.7|155186.7|155320.9|155190.9|155303.3|155173.3|27
1654568280000|2022-06-07 02:18:00|155317.7|155187.7|155322.2|155192.2|155334.5|155204.5|155307.4|155177.4|28
1654568290000|2022-06-07 02:18:10|155331.7|155201.7|155328.2|155198.2|155343.6|155213.6|155320|155190|29
1654568300000|2022-06-07 02:18:20|155340.5|155210.5|155330.2|155200.2|155377|155215.9|155326.5|155176.8|26
1654568310000|2022-06-07 02:18:30|155348.8|155218.8|155328.7|155198.7|155353.5|155223.5|155325.4|155195.4|35
1654568320000|2022-06-07 02:18:40|155340|155210|155314.3|155184.3|155340|155210|155301.6|155171.6|29
1654568330000|2022-06-07 02:18:50|155316.4|155186.4|155321.9|155191.9|155328.8|155198.8|155302.9|155172.9|31
1654568340000|2022-06-07 02:19:00|155313.7|155183.7|155308.4|155178.4|155328|155198|155305.3|155175.3|30
1654568350000|2022-06-07 02:19:10|155308.6|155178.6|155323.8|155193.8|155347.8|155217.8|155297|155167|29
1654568360000|2022-06-07 02:19:20|155349.4|155219.4|155345.1|155215.1|155351.3|155221.3|155312.3|155182.3|29
1654568370000|2022-06-07 02:19:30|155320.6|155190.6|155346.5|155216.5|155352.9|155222.9|155312.5|155182.5|26
1654568380000|2022-06-07 02:19:40|155322.4|155192.4|155353.3|155223.3|155353.8|155223.8|155314.4|155184.4|27
1654568390000|2022-06-07 02:19:50|155326.7|155196.7|155310.6|155180.6|155363.2|155233.2|155301.9|155171.9|24
1654568400000|2022-06-07 02:20:00|155326.5|155196.5|155302.8|155172.8|155329.4|155199.4|155301.4|155171.4|26
1654568410000|2022-06-07 02:20:10|155304.6|155174.6|155293|155163|155318.8|155204.4|155285.9|155155.9|34
1654568420000|2022-06-07 02:20:20|155297|155167|155327.1|155197.1|155327.2|155200.1|155269|155163.9|34
1654568430000|2022-06-07 02:20:30|155327.3|155197.3|155321.8|155191.8|155334.1|155204.1|155309.7|155179.7|24
1654568440000|2022-06-07 02:20:40|155310.5|155180.5|155311|155181|155335.5|155205.5|155282.1|155160.8|28
1654568450000|2022-06-07 02:20:50|155295.1|155165.1|155297.9|155167.9|155315.9|155185.9|155290.1|155160.1|25
1654568460000|2022-06-07 02:21:00|155304.1|155174.1|155303|155173|155316.1|155186.1|155268.7|155138.7|32
1654568470000|2022-06-07 02:21:10|155282.4|155152.4|155303.5|155173.5|155303.9|155173.9|155280.6|155150.6|17
1654568480000|2022-06-07 02:21:20|155279.4|155149.4|155284.5|155154.5|155304.4|155174.4|155279.4|155149.4|27
1654568490000|2022-06-07 02:21:30|155287.8|155157.8|155320|155190|155320|155190|155281.8|155151.8|28
1654568500000|2022-06-07 02:21:40|155320.1|155190.1|155318.4|155188.4|155333.1|155203.1|155292.2|155162.2|30
1654568510000|2022-06-07 02:21:50|155316.3|155186.3|155320.5|155190.5|155330.9|155200.9|155305.5|155175.5|27
1654568520000|2022-06-07 02:22:00|155314.2|155184.2|155328|155198|155328|155198|155291|155161|29
1654568530000|2022-06-07 02:22:10|155305.4|155175.4|155293.8|155163.8|155321.6|155191.6|155286.9|155156.9|30
1654568540000|2022-06-07 02:22:20|155301.7|155171.7|155287|155157|155302.9|155172.9|155287|155157|29
1654568550000|2022-06-07 02:22:30|155302|155172|155294.8|155164.8|155315.5|155208.9|155285.6|155155.6|34
1654568560000|2022-06-07 02:22:40|155306.5|155176.5|155300.5|155170.5|155313.1|155183.1|155287.6|155157.6|28
1654568570000|2022-06-07 02:22:50|155297.5|155167.5|155325.6|155195.6|155334.5|155204.5|155296.5|155166.5|29
1654568580000|2022-06-07 02:23:00|155325.3|155195.3|155328.7|155198.7|155333.2|155203.2|155312|155182|26
1654568590000|2022-06-07 02:23:10|155315.9|155185.9|155330.9|155200.9|155330.9|155218.6|155290.7|155174.3|29
1654568600000|2022-06-07 02:23:20|155301.7|155171.7|155290.4|155160.4|155338.7|155208.7|155290.4|155160.4|29
1654568610000|2022-06-07 02:23:30|155303|155173|155309.5|155179.5|155324.8|155194.8|155287.3|155157.3|24
1654568620000|2022-06-07 02:23:40|155311.5|155181.5|155323.6|155193.6|155323.6|155193.6|155286.6|155156.6|31
1654568630000|2022-06-07 02:23:50|155311.6|155181.6|155315.4|155185.4|155323.9|155193.9|155290.8|155160.8|31
1654568640000|2022-06-07 02:24:00|155306.7|155176.7|155320|155190|155326.2|155212.3|155279.3|155160.7|28
1654568650000|2022-06-07 02:24:10|155318.6|155188.6|155319.7|155189.7|155329.8|155199.8|155302.2|155172.2|30
1654568660000|2022-06-07 02:24:20|155319.3|155189.3|155305.6|155175.6|155326.7|155196.7|155303|155173|23
1654568670000|2022-06-07 02:24:30|155313.7|155183.7|155304.7|155174.7|155319.3|155189.3|155292.3|155162.3|25
1654568680000|2022-06-07 02:24:40|155296|155166|155289.8|155159.8|155309.4|155179.4|155287.5|155157.5|25
1654568690000|2022-06-07 02:24:50|155294.4|155164.4|155294.3|155164.3|155314.7|155184.7|155279.8|155149.8|26
1654568700000|2022-06-07 02:25:00|155295.9|155165.9|155292.4|155162.4|155308|155178|155292.2|155162.2|28
1654568710000|2022-06-07 02:25:10|155305.8|155175.8|155311.4|155181.4|155319|155189|155293.5|155163.5|27
1654568720000|2022-06-07 02:25:20|155309|155179|155311.1|155181.1|155320.8|155190.8|155302|155172|31
1654568730000|2022-06-07 02:25:30|155311|155181|155326.8|155196.8|155326.8|155196.8|155294.2|155164.2|32
1654568740000|2022-06-07 02:25:40|155322.7|155192.7|155294.2|155164.2|155325.7|155195.7|155291|155161|26
1654568750000|2022-06-07 02:25:50|155306|155176|155293.5|155163.5|155309|155179|155287.2|155157.2|33
1654568760000|2022-06-07 02:26:00|155304.8|155174.8|155298.8|155168.8|155312.3|155182.3|155289.5|155159.5|30
1654568770000|2022-06-07 02:26:10|155311.1|155181.1|155296.2|155166.2|155312.4|155182.4|155294.7|155164.7|30
1654568780000|2022-06-07 02:26:20|155306.5|155176.5|155309.9|155179.9|155323.1|155193.1|155294.5|155164.5|29
1654568790000|2022-06-07 02:26:30|155310.3|155180.3|155317.2|155187.2|155330.3|155200.3|155304.2|155174.2|30
1654568800000|2022-06-07 02:26:40|155315|155185|155317.7|155187.7|155321.5|155191.5|155303.3|155173.3|31
1654568810000|2022-06-07 02:26:50|155316.2|155186.2|155300.9|155170.9|155317.5|155187.5|155291.1|155161.1|30
1654568820000|2022-06-07 02:27:00|155301.3|155171.3|155300.1|155170.1|155304.6|155174.6|155291.1|155161.1|32
1654568830000|2022-06-07 02:27:10|155292.8|155162.8|155300.7|155170.7|155303.2|155173.2|155286.9|155156.9|36
1654568840000|2022-06-07 02:27:20|155289.3|155159.3|155303.6|155173.6|155306.7|155176.7|155289|155159|28
1654568850000|2022-06-07 02:27:30|155293.9|155163.9|155303.4|155173.4|155318.7|155188.7|155293.6|155163.6|25
1654568860000|2022-06-07 02:27:40|155313.7|155183.7|155309.8|155179.8|155318.8|155188.8|155302.1|155172.1|30
1654568870000|2022-06-07 02:27:50|155310.5|155180.5|155312.1|155182.1|155330.3|155200.3|155302.4|155172.4|29
1654568880000|2022-06-07 02:28:00|155316.9|155186.9|155310.2|155180.2|155328.4|155198.4|155301|155171|37
1654568890000|2022-06-07 02:28:10|155286.3|155156.3|155305.3|155175.3|155307.2|155177.2|155281.3|155151.3|30
1654568900000|2022-06-07 02:28:20|155291.7|155161.7|155294.7|155164.7|155306|155176|155287.9|155157.9|31
1654568910000|2022-06-07 02:28:30|155306|155176|155292.6|155162.6|155306|155176|155292.1|155162.1|27
1654568920000|2022-06-07 02:28:40|155293.9|155163.9|155319.3|155189.3|155321.7|155191.7|155293.9|155163.9|29
1654568930000|2022-06-07 02:28:50|155305.4|155175.4|155313.3|155183.3|155323.1|155193.1|155299|155169|30
1654568940000|2022-06-07 02:29:00|155302.9|155172.9|155306.9|155176.9|155318.1|155188.1|155301|155171|31
1654568950000|2022-06-07 02:29:10|155307.8|155177.8|155309.4|155179.4|155315.9|155185.9|155303.2|155173.2|29
1654568960000|2022-06-07 02:29:20|155309.3|155179.3|155289.9|155159.9|155311.9|155181.9|155289.9|155159.9|33
1654568970000|2022-06-07 02:29:30|155289.1|155159.1|155291.9|155161.9|155301.9|155171.9|155289.1|155159.1|30
1654568980000|2022-06-07 02:29:40|155299.2|155169.2|155303.5|155173.5|155304.8|155174.8|155288.9|155158.9|32
1654568990000|2022-06-07 02:29:50|155291.9|155161.9|155300.8|155170.8|155313.9|155183.9|155289.3|155159.3|24
1654569000000|2022-06-07 02:30:00|155311.8|155181.8|155303|155173|155325.5|155195.5|155293|155163|35
1654569010000|2022-06-07 02:30:10|155321.7|155191.7|155300.5|155170.5|155325.1|155195.1|155298.1|155168.1|29
1654569020000|2022-06-07 02:30:20|155316.4|155186.4|155305.5|155175.5|155316.4|155186.4|155297.3|155167.3|29
1654569030000|2022-06-07 02:30:30|155306.4|155176.4|155283.5|155153.5|155310.9|155180.9|155279.3|155149.3|29
1654569040000|2022-06-07 02:30:40|155291.1|155161.1|155275.6|155145.6|155305.6|155175.6|155275.6|155145.6|32
1654569050000|2022-06-07 02:30:50|155275.9|155145.9|155296.3|155166.3|155299.6|155169.6|155275.9|155145.9|27
1654569060000|2022-06-07 02:31:00|155283.2|155153.2|155296.6|155166.6|155309.4|155179.4|155283.2|155153.2|26
1654569070000|2022-06-07 02:31:10|155313.1|155183.1|155318.5|155188.5|155318.6|155188.6|155299.2|155169.2|23
1654569080000|2022-06-07 02:31:20|155319|155189|155320.8|155190.8|155322.8|155192.8|155304.5|155174.5|22
1654569090000|2022-06-07 02:31:30|155308.6|155178.6|155318.5|155188.5|155325|155195|155308.5|155178.5|23
1654569100000|2022-06-07 02:31:40|155308.6|155178.6|155298.2|155168.2|155327.9|155197.9|155292|155162|27
1654569110000|2022-06-07 02:31:50|155296.3|155166.3|155292.3|155162.3|155309.8|155179.8|155290.9|155160.9|24
1654569120000|2022-06-07 02:32:00|155296.2|155166.2|155289.3|155159.3|155305.8|155175.8|155283.5|155153.5|26
1654569130000|2022-06-07 02:32:10|155304.4|155174.4|155315.2|155185.2|155315.2|155185.2|155288|155158|21
1654569140000|2022-06-07 02:32:20|155305.1|155175.1|155321.3|155191.3|155322.9|155192.9|155305.1|155175.1|23
1654569150000|2022-06-07 02:32:30|155309.7|155179.7|155325.9|155195.9|155327.6|155197.6|155307.7|155177.7|24
1654569160000|2022-06-07 02:32:40|155308.9|155178.9|155329.1|155199.1|155337.2|155207.2|155294.9|155164.9|27
1654569170000|2022-06-07 02:32:50|155309.2|155179.2|155297.6|155167.6|155332.7|155202.7|155278.8|155156|31
1654569180000|2022-06-07 02:33:00|155296|155166|155294.6|155164.6|155303.3|155173.3|155285.6|155155.6|30
1654569190000|2022-06-07 02:33:10|155294.5|155164.5|155290.7|155160.7|155302.3|155172.3|155289.5|155159.5|33
1654569200000|2022-06-07 02:33:20|155289.9|155159.9|155297.1|155167.1|155299.8|155169.8|155287.9|155157.9|32
1654569210000|2022-06-07 02:33:30|155305.7|155175.7|155303.9|155173.9|155313.2|155183.2|155297.7|155167.7|25
1654569220000|2022-06-07 02:33:40|155319.9|155189.9|155296.3|155166.3|155328.4|155198.4|155279.5|155166.3|22
1654569230000|2022-06-07 02:33:50|155310.4|155180.4|155322.3|155192.3|155322.3|155192.3|155297.5|155167.5|24
1654569240000|2022-06-07 02:34:00|155315.6|155185.6|155302.4|155172.4|155340.4|155210.4|155277.9|155147.9|27
1654569250000|2022-06-07 02:34:10|155281.8|155151.8|155291.9|155161.9|155311.2|155181.2|155276.8|155146.8|25
1654569260000|2022-06-07 02:34:20|155295.7|155165.7|155281.8|155191.8|155306.2|155194.8|155270.6|155156.9|29
1654569270000|2022-06-07 02:34:30|155282.2|155192.2|155287.1|155157.1|155299|155195.7|155267.8|155157.1|30
1654569280000|2022-06-07 02:34:40|155294.8|155164.8|155313.1|155183.1|155317.5|155187.5|155293.3|155163.3|30
1654569290000|2022-06-07 02:34:50|155312.8|155182.8|155309.3|155179.3|155312.8|155182.8|155296.4|155166.4|28
1654569300000|2022-06-07 02:35:00|155296.5|155166.5|155308.1|155178.1|155309.8|155179.8|155296.2|155166.2|26
1654569310000|2022-06-07 02:35:10|155299.1|155169.1|155286.2|155156.2|155312.5|155182.5|155281.9|155151.9|29
1654569320000|2022-06-07 02:35:20|155310.6|155180.6|155287.9|155157.9|155311.8|155181.8|155273.8|155143.8|26
1654569330000|2022-06-07 02:35:30|155293.9|155163.9|155282.9|155152.9|155303.8|155173.8|155272.8|155142.8|30
1654569340000|2022-06-07 02:35:40|155290.1|155160.1|155281.9|155151.9|155301.6|155171.6|155280.8|155150.8|23
1654569350000|2022-06-07 02:35:50|155284|155154|155295.6|155165.6|155317.6|155187.6|155284|155154|29
1654569360000|2022-06-07 02:36:00|155309.8|155179.8|155297.3|155167.3|155313.9|155183.9|155295.1|155165.1|30
1654569370000|2022-06-07 02:36:10|155307.2|155177.2|155298|155168|155312.6|155182.6|155296.5|155166.5|32
1654569380000|2022-06-07 02:36:20|155309.6|155179.6|155296.8|155166.8|155310.1|155180.1|155281|155151|27
1654569390000|2022-06-07 02:36:30|155282.3|155152.3|155301.5|155171.5|155302.5|155172.5|155281.2|155151.2|24
1654569400000|2022-06-07 02:36:40|155285.4|155155.4|155283.5|155153.5|155302.6|155172.6|155280.9|155150.9|28
1654569410000|2022-06-07 02:36:50|155300.8|155170.8|155290.4|155160.4|155307.7|155177.7|155285.7|155155.7|28
1654569420000|2022-06-07 02:37:00|155294.3|155164.3|155312.6|155182.6|155316.4|155186.4|155289.1|155159.1|27
1654569430000|2022-06-07 02:37:10|155311.4|155181.4|155302.7|155172.7|155320.4|155190.4|155299.8|155169.8|25
1654569440000|2022-06-07 02:37:20|155318|155188|155333.6|155203.6|155334|155204|155303.1|155173.1|27
1654569450000|2022-06-07 02:37:30|155317.7|155187.7|155282.7|155152.7|155332.8|155214.5|155281.2|155151.2|21
1654569460000|2022-06-07 02:37:40|155302.3|155172.3|155265.4|155175.4|155303.6|155192.2|155265.4|155150.4|21
1654569470000|2022-06-07 02:37:50|155267.2|155177.2|155267.7|155177.7|155282.7|155192.7|155262.6|155172.6|25
1654569480000|2022-06-07 02:38:00|155278.9|155188.9|155290.4|155160.4|155303.1|155189.2|155250.1|155144.7|24
1654569490000|2022-06-07 02:38:10|155292|155162|155319.9|155189.9|155326.5|155208|155284.5|155154.5|28
1654569500000|2022-06-07 02:38:20|155321.1|155191.1|155330.3|155200.3|155333.9|155203.9|155306.4|155176.4|26
1654569510000|2022-06-07 02:38:30|155330|155200|155324.1|155194.1|155330|155200|155307.2|155177.2|23
1654569520000|2022-06-07 02:38:40|155307.2|155177.2|155326.5|155196.5|155329.6|155199.6|155304.8|155174.8|25
1654569530000|2022-06-07 02:38:50|155307|155177|155283.3|155153.3|155308.3|155178.3|155283.3|155153.3|28
1654569540000|2022-06-07 02:39:00|155302.4|155172.4|155299.5|155169.5|155308.5|155178.5|155279.1|155149.1|30
1654569550000|2022-06-07 02:39:10|155286.1|155156.1|155300.8|155170.8|155304.7|155174.7|155285.9|155155.9|31
1654569560000|2022-06-07 02:39:20|155300.7|155170.7|155308.1|155178.1|155315.7|155185.7|155289.1|155159.1|28
1654569570000|2022-06-07 02:39:30|155308.2|155178.2|155308.4|155178.4|155317.6|155187.6|155299.6|155169.6|29
1654569580000|2022-06-07 02:39:40|155308.6|155178.6|155302.1|155172.1|155311.3|155181.3|155301.8|155171.8|28
1654569590000|2022-06-07 02:39:50|155311.1|155181.1|155312.2|155182.2|155320.8|155190.8|155301.4|155171.4|30
1654569600000|2022-06-07 02:40:00|155303.7|155173.7|155297|155167|155314.4|155184.4|155286.6|155156.6|29
1654569610000|2022-06-07 02:40:10|155295.5|155165.5|155290|155160|155310.9|155180.9|155285.1|155155.1|27
1654569620000|2022-06-07 02:40:20|155289.8|155159.8|155293.8|155163.8|155322.8|155192.8|155283.1|155153.1|23
1654569630000|2022-06-07 02:40:30|155292.7|155162.7|155319.5|155189.5|155332.2|155202.2|155291.3|155161.3|26
1654569640000|2022-06-07 02:40:40|155311.7|155181.7|155301.1|155171.1|155340.2|155210.2|155301.1|155171.1|32
1654569650000|2022-06-07 02:40:50|155310.4|155180.4|155299.6|155169.6|155324.3|155194.3|155285.1|155155.1|31
1654569660000|2022-06-07 02:41:00|155299.1|155169.1|155299.3|155169.3|155304|155174|155287.4|155157.4|33
1654569670000|2022-06-07 02:41:10|155290.4|155160.4|155277.2|155147.2|155300.4|155170.4|155277.1|155147.1|26
1654569680000|2022-06-07 02:41:20|155287.5|155157.5|155292.4|155162.4|155296.2|155166.2|155269.3|155139.3|34
1654569690000|2022-06-07 02:41:30|155291.8|155161.8|155280.6|155150.6|155291.8|155161.8|155270.4|155140.4|30
1654569700000|2022-06-07 02:41:40|155290.9|155160.9|155290|155160|155309.3|155179.3|155265.8|155135.8|30
1654569710000|2022-06-07 02:41:50|155290.2|155160.2|155291.3|155161.3|155313.1|155183.1|155285.1|155155.1|28
1654569720000|2022-06-07 02:42:00|155289.5|155159.5|155291.7|155161.7|155302.4|155172.4|155285.8|155155.8|30
1654569730000|2022-06-07 02:42:10|155291.9|155161.9|155298.6|155168.6|155315.5|155185.5|155284.1|155154.1|28
1654569740000|2022-06-07 02:42:20|155294.8|155164.8|155290.9|155160.9|155310.9|155180.9|155254.3|155124.3|32
1654569750000|2022-06-07 02:42:30|155271.2|155141.2|155285.5|155155.5|155297|155167|155243.9|155113.9|31
1654569760000|2022-06-07 02:42:40|155265.3|155135.3|155291.9|155161.9|155291.9|155161.9|155263.3|155133.3|30
1654569770000|2022-06-07 02:42:50|155277.6|155147.6|155288.9|155158.9|155302.5|155172.5|155264.8|155134.8|27
1654569780000|2022-06-07 02:43:00|155298.2|155168.2|155293.4|155163.4|155299.8|155169.8|155285.7|155155.7|30
1654569790000|2022-06-07 02:43:10|155311.4|155181.4|155297.1|155167.1|155311.4|155181.4|155289.9|155159.9|30
1654569800000|2022-06-07 02:43:20|155296.3|155166.3|155292|155162|155303.3|155173.3|155287.2|155157.2|30
1654569810000|2022-06-07 02:43:30|155292.2|155162.2|155285.9|155155.9|155296.6|155166.6|155263.3|155133.3|31
1654569820000|2022-06-07 02:43:40|155280.6|155150.6|155276.9|155146.9|155289.8|155159.8|155274.2|155144.2|29
1654569830000|2022-06-07 02:43:50|155287|155157|155276.7|155146.7|155291.3|155161.3|155273.7|155143.7|25
1654569840000|2022-06-07 02:44:00|155289.2|155159.2|155304|155174|155309.8|155179.8|155270.1|155140.1|36
1654569850000|2022-06-07 02:44:10|155298.1|155168.1|155289|155159|155319.1|155189.1|155281.8|155151.8|33
1654569860000|2022-06-07 02:44:20|155303.2|155173.2|155300.9|155170.9|155305|155175|155290.8|155160.8|30
1654569870000|2022-06-07 02:44:30|155294.8|155164.8|155297.8|155167.8|155305.2|155175.2|155291|155161|31
1654569880000|2022-06-07 02:44:40|155298.2|155168.2|155283.1|155153.1|155308.3|155178.3|155277.2|155147.2|29
1654569890000|2022-06-07 02:44:50|155283.2|155153.2|155290.1|155160.1|155292.5|155162.5|155276.1|155146.1|29
1654569900000|2022-06-07 02:45:00|155289.7|155159.7|155291.7|155161.7|155293.2|155163.2|155276.8|155146.8|34
1654569910000|2022-06-07 02:45:10|155277.4|155147.4|155292|155162|155292|155162|155272.4|155142.4|34
1654569920000|2022-06-07 02:45:20|155288|155158|155293|155163|155307.1|155177.1|155279.1|155149.1|32
1654569930000|2022-06-07 02:45:30|155303.7|155173.7|155290|155160|155313.3|155183.3|155290|155160|31
1654569940000|2022-06-07 02:45:40|155307.9|155177.9|155299|155169|155312.2|155182.2|155287.1|155157.1|31
1654569950000|2022-06-07 02:45:50|155299.3|155169.3|155285.7|155155.7|155306.8|155176.8|155282.5|155152.5|33
1654569960000|2022-06-07 02:46:00|155284.2|155154.2|155276.9|155146.9|155297.3|155167.3|155274.5|155144.5|36
1654569970000|2022-06-07 02:46:10|155284.2|155154.2|155277.5|155147.5|155300.6|155170.6|155268.5|155138.5|34
1654569980000|2022-06-07 02:46:20|155280.6|155150.6|155282.7|155152.7|155295.1|155165.1|155277.4|155147.4|35
1654569990000|2022-06-07 02:46:30|155290.5|155160.5|155295|155165|155306.5|155176.5|155275.3|155145.3|37
1654570000000|2022-06-07 02:46:40|155279.2|155149.2|155303|155173|155306.7|155176.7|155279.2|155149.2|35
1654570010000|2022-06-07 02:46:50|155292.7|155162.7|155299|155169|155305.7|155175.7|155290.5|155160.5|27
1654570020000|2022-06-07 02:47:00|155291.7|155161.7|155282.6|155152.6|155315.8|155185.8|155275.5|155145.5|34
1654570030000|2022-06-07 02:47:10|155288.1|155158.1|155285.6|155155.6|155293.4|155163.4|155277.6|155147.6|34
1654570040000|2022-06-07 02:47:20|155285.4|155155.4|155281.5|155151.5|155293.6|155163.6|155281.1|155151.1|30
1654570050000|2022-06-07 02:47:30|155281.1|155151.1|155284.2|155154.2|155292|155162|155280.6|155150.6|24
1654570060000|2022-06-07 02:47:40|155292|155162|155303.3|155173.3|155307.4|155177.4|155277.2|155147.2|31
1654570070000|2022-06-07 02:47:50|155292.5|155162.5|155282.5|155152.5|155305|155175|155273.8|155143.8|37
1654570080000|2022-06-07 02:48:00|155279.9|155149.9|155286.9|155156.9|155313.3|155183.3|155279|155149|38
1654570090000|2022-06-07 02:48:10|155301|155171|155284.5|155154.5|155301|155171|155275|155145|28
1654570100000|2022-06-07 02:48:20|155275.3|155145.3|155278.4|155148.4|155287.9|155157.9|155272.5|155142.5|32
1654570110000|2022-06-07 02:48:30|155279.5|155149.5|155266.8|155136.8|155332.5|155165.5|155262.5|155132.5|30
1654570120000|2022-06-07 02:48:40|155282.5|155152.5|155279.4|155149.4|155297.8|155167.8|155269.3|155139.3|33
1654570130000|2022-06-07 02:48:50|155266.5|155136.5|155292.2|155162.2|155304.1|155174.1|155266.5|155136.5|29
1654570140000|2022-06-07 02:49:00|155297.6|155167.6|155298.6|155168.6|155304.7|155174.7|155278.5|155148.5|30
1654570150000|2022-06-07 02:49:10|155298.7|155168.7|155282.6|155152.6|155301.8|155171.8|155281.9|155151.9|32
1654570160000|2022-06-07 02:49:20|155291|155161|155275.4|155145.4|155295.1|155165.1|155274.5|155144.5|32
1654570170000|2022-06-07 02:49:30|155281|155151|155272.8|155142.8|155286.3|155156.3|155269.8|155139.8|31
1654570180000|2022-06-07 02:49:40|155272.3|155142.3|155275.1|155145.1|155288|155158|155271.7|155141.7|34
1654570190000|2022-06-07 02:49:50|155274.1|155144.1|155275.4|155145.4|155288|155158|155273.3|155143.3|34
1654570200000|2022-06-07 02:50:00|155277.3|155147.3|155295|155165|155295.5|155165.5|155273|155143|32
1654570210000|2022-06-07 02:50:10|155285|155155|155292.8|155162.8|155309.7|155179.7|155276.2|155146.2|30
1654570220000|2022-06-07 02:50:20|155286.2|155156.2|155295.6|155165.6|155307.6|155177.6|155281.9|155151.9|32
1654570230000|2022-06-07 02:50:30|155286.2|155156.2|155292.6|155162.6|155302.8|155172.8|155258.9|155128.9|37
1654570240000|2022-06-07 02:50:40|155277.6|155147.6|155264.7|155134.7|155287.3|155157.3|155255.6|155125.6|36
1654570250000|2022-06-07 02:50:50|155254.7|155124.7|155259|155129|155267.8|155137.8|155254.7|155124.7|31
1654570260000|2022-06-07 02:51:00|155260|155130|155259|155129|155270.4|155140.4|155254.9|155124.9|31
1654570270000|2022-06-07 02:51:10|155258.9|155128.9|155280.9|155150.9|155281.7|155151.7|155253.7|155123.7|28
1654570280000|2022-06-07 02:51:20|155277.8|155147.8|155263.7|155133.7|155290.4|155160.4|155262|155132|30
1654570290000|2022-06-07 02:51:30|155276.4|155146.4|155264.7|155134.7|155290.5|155160.5|155261.2|155131.2|31
1654570300000|2022-06-07 02:51:40|155265.7|155135.7|155270.4|155140.4|155285.5|155155.5|155259|155129|30
1654570310000|2022-06-07 02:51:50|155282.9|155152.9|155251.4|155121.4|155282.9|155152.9|155224.9|155094.9|31
1654570320000|2022-06-07 02:52:00|155232.2|155102.2|155220.9|155130.9|155257.2|155132.1|155197.8|155097.5|33
1654570330000|2022-06-07 02:52:10|155213.1|155123.1|155217.7|155127.7|155225.3|155135.3|155205.9|155115.9|29
1654570340000|2022-06-07 02:52:20|155215.9|155125.9|155252.4|155122.4|155257.4|155146.9|155210.5|155120.5|31
1654570350000|2022-06-07 02:52:30|155251.9|155121.9|155252.7|155122.7|155257.7|155127.7|155232.9|155102.9|31
1654570360000|2022-06-07 02:52:40|155239.9|155109.9|155247.5|155117.5|155258.7|155128.7|155235.6|155105.6|30
1654570370000|2022-06-07 02:52:50|155236.9|155106.9|155247.7|155117.7|155250.1|155120.1|155234.7|155104.7|25
1654570380000|2022-06-07 02:53:00|155236.4|155106.4|155210.6|155080.6|155247.6|155117.6|155210.6|155080.6|29
1654570390000|2022-06-07 02:53:10|155230.5|155100.5|155226.6|155096.6|155241.5|155111.5|155203.9|155073.9|34
1654570400000|2022-06-07 02:53:20|155237.9|155107.9|155235.1|155105.1|155239.3|155109.3|155220.2|155090.2|27
1654570410000|2022-06-07 02:53:30|155238.9|155108.9|155251.6|155121.6|155257|155127|155223.9|155093.9|27
1654570420000|2022-06-07 02:53:40|155253.1|155123.1|155245.4|155115.4|155255|155125|155232.9|155102.9|32
1654570430000|2022-06-07 02:53:50|155244.2|155114.2|155231.4|155101.4|155254.5|155124.5|155229.8|155099.8|26
1654570440000|2022-06-07 02:54:00|155245.6|155115.6|155230.2|155100.2|155253.6|155123.6|155217|155087|26
1654570450000|2022-06-07 02:54:10|155243|155113|155231.2|155101.2|155243.5|155113.5|155212.6|155082.6|29
1654570460000|2022-06-07 02:54:20|155214.8|155084.8|155230.9|155100.9|155235.6|155105.6|155214.8|155084.8|25
1654570470000|2022-06-07 02:54:30|155206.3|155076.3|155228.9|155098.9|155236.1|155106.1|155196.6|155066.6|30
1654570480000|2022-06-07 02:54:40|155204.1|155074.1|155240.1|155110.1|155255.9|155125.9|155204.1|155074.1|28
1654570490000|2022-06-07 02:54:50|155242.7|155112.7|155248.7|155118.7|155253.8|155123.8|155229.9|155099.9|25
1654570500000|2022-06-07 02:55:00|155247.7|155117.7|155244.6|155114.6|155253|155123|155230.4|155100.4|21
1654570510000|2022-06-07 02:55:10|155248.9|155118.9|155267.3|155137.3|155276.1|155146.1|155238.5|155108.5|25
1654570520000|2022-06-07 02:55:20|155241.8|155111.8|155216.5|155086.5|155269.6|155139.6|155212.9|155082.9|22
1654570530000|2022-06-07 02:55:30|155234.7|155104.7|155224.2|155094.2|155241.9|155111.9|155213.2|155083.2|21
1654570540000|2022-06-07 02:55:40|155234.9|155104.9|155216.9|155086.9|155236.4|155106.4|155211.3|155081.3|20
1654570550000|2022-06-07 02:55:50|155236.4|155106.4|155215.4|155085.4|155236.4|155106.4|155211.8|155081.8|23
1654570560000|2022-06-07 02:56:00|155249.3|155119.3|155228|155098|155268.6|155138.6|155228|155098|26
1654570570000|2022-06-07 02:56:10|155230.2|155100.2|155260.4|155130.4|155268.7|155138.7|155227.9|155097.9|29
1654570580000|2022-06-07 02:56:20|155260.3|155130.3|155254.1|155124.1|155265.7|155135.7|155230.4|155100.4|28
1654570590000|2022-06-07 02:56:30|155243|155113|155216.4|155086.4|155254|155124|155216.4|155086.4|25
1654570600000|2022-06-07 02:56:40|155234.7|155104.7|155223.4|155093.4|155242.6|155112.6|155195.6|155065.6|26
1654570610000|2022-06-07 02:56:50|155231.7|155101.7|155219.3|155089.3|155234.2|155104.2|155216.2|155086.2|28
1654570620000|2022-06-07 02:57:00|155232.9|155102.9|155230.3|155100.3|155235.6|155105.6|155219.7|155089.7|28
1654570630000|2022-06-07 02:57:10|155220.7|155090.7|155233.9|155103.9|155244.9|155114.9|155220.7|155090.7|31
1654570640000|2022-06-07 02:57:20|155246.1|155116.1|155239.3|155109.3|155247.5|155117.5|155228.9|155098.9|28
1654570650000|2022-06-07 02:57:30|155238.6|155108.6|155240.8|155110.8|155244.4|155114.4|155229.3|155099.3|29
1654570660000|2022-06-07 02:57:40|155240.6|155110.6|155230.7|155100.7|155244|155114|155218|155088|35
1654570670000|2022-06-07 02:57:50|155219.6|155089.6|155225.9|155095.9|155229.2|155099.2|155214|155084|24
1654570680000|2022-06-07 02:58:00|155211.1|155081.1|155216.4|155086.4|155231|155101|155209.7|155079.7|34
1654570690000|2022-06-07 02:58:10|155225.3|155095.3|155225.2|155095.2|155229.3|155099.3|155214.5|155084.5|29
1654570700000|2022-06-07 02:58:20|155218|155088|155249.4|155119.4|155249.4|155119.4|155218|155088|32
1654570710000|2022-06-07 02:58:30|155246|155116|155238.8|155108.8|155252.4|155122.4|155217.1|155087.1|32
1654570720000|2022-06-07 02:58:40|155233.9|155103.9|155236.2|155106.2|155243.9|155113.9|155226.3|155096.3|28
1654570730000|2022-06-07 02:58:50|155233|155103|155214.3|155084.3|155246|155116|155211.1|155081.1|31
1654570740000|2022-06-07 02:59:00|155216|155086|155215.5|155085.5|155230.7|155100.7|155212.8|155082.8|31
1654570750000|2022-06-07 02:59:10|155227.6|155097.6|155219.7|155089.7|155229.6|155099.6|155214.1|155084.1|29
1654570760000|2022-06-07 02:59:20|155227.7|155097.7|155216.2|155086.2|155232.8|155102.8|155216.2|155086.2|33
1654570770000|2022-06-07 02:59:30|155227.9|155097.9|155216.5|155126.5|155229.8|155133.8|155199.5|155086|35
1654570780000|2022-06-07 02:59:40|155206.2|155116.2|155217.6|155127.6|155222|155132|155205.1|155115.1|36
1654570790000|2022-06-07 02:59:50|155206.4|155116.4|155217|155127|155225.6|155135.6|155206.4|155116.4|33
1654570800000|2022-06-07 03:00:00|155216.7|155126.7|155223|155093|155247.6|155133.4|155209.3|155093|31
1654570810000|2022-06-07 03:00:10|155225|155095|155218.2|155088.2|155234.6|155104.6|155216.2|155086.2|31
1654570820000|2022-06-07 03:00:20|155221|155091|155229.9|155099.9|155232.5|155102.5|155213.7|155083.7|30
1654570830000|2022-06-07 03:00:30|155220.4|155090.4|155232.9|155102.9|155232.9|155102.9|155199.4|155069.4|26
1654570840000|2022-06-07 03:00:40|155214.1|155084.1|155230.9|155100.9|155246.8|155116.8|155213.3|155083.3|31
1654570850000|2022-06-07 03:00:50|155245.1|155115.1|155230.7|155100.7|155245.1|155115.1|155227.1|155097.1|32
1654570860000|2022-06-07 03:01:00|155243.7|155113.7|155224.6|155094.6|155243.7|155113.7|155224.6|155094.6|31
1654570870000|2022-06-07 03:01:10|155238.6|155108.6|155205.2|155075.2|155256.1|155126.1|155205.2|155075.2|30
1654570880000|2022-06-07 03:01:20|155217|155087|155226.1|155096.1|155234|155104|155203.4|155073.4|33
1654570890000|2022-06-07 03:01:30|155224.8|155094.8|155216.6|155086.6|155237.6|155107.6|155204.8|155074.8|34
1654570900000|2022-06-07 03:01:40|155220.9|155090.9|155233.7|155103.7|155235.6|155105.6|155217.1|155087.1|27
1654570910000|2022-06-07 03:01:50|155219.3|155089.3|155245.1|155115.1|155245.1|155115.1|155210.8|155080.8|26
1654570920000|2022-06-07 03:02:00|155233.1|155103.1|155256.4|155126.4|155256.4|155126.4|155226.3|155096.3|25
1654570930000|2022-06-07 03:02:10|155228.4|155098.4|155234.9|155104.9|155248.4|155118.4|155225.3|155095.3|32
1654570940000|2022-06-07 03:02:20|155223.4|155093.4|155239.2|155109.2|155246.8|155116.8|155223.1|155093.1|29
1654570950000|2022-06-07 03:02:30|155227.2|155097.2|155221|155091|155249.3|155119.3|155206.3|155076.3|31
1654570960000|2022-06-07 03:02:40|155222.8|155092.8|155220.7|155090.7|155235.1|155105.1|155211.9|155081.9|31
1654570970000|2022-06-07 03:02:50|155223.2|155093.2|155233.5|155103.5|155233.5|155103.5|155213.5|155083.5|31
1654570980000|2022-06-07 03:03:00|155217.7|155087.7|155255.9|155125.9|155257.5|155127.5|155199.5|155069.5|29
1654570990000|2022-06-07 03:03:10|155224.7|155094.7|155242.3|155112.3|155262.3|155132.3|155224.7|155094.7|32
1654571000000|2022-06-07 03:03:20|155230.8|155100.8|155251.6|155121.6|155257.3|155127.3|155222.3|155092.3|27
1654571010000|2022-06-07 03:03:30|155230.3|155100.3|155229.7|155099.7|155246.8|155116.8|155226.4|155096.4|32
1654571020000|2022-06-07 03:03:40|155242.1|155112.1|155217.9|155087.9|155243.9|155113.9|155198.4|155068.4|24
1654571030000|2022-06-07 03:03:50|155223.9|155093.9|155222.7|155092.7|155232|155102|155210.7|155080.7|32
1654571040000|2022-06-07 03:04:00|155220|155090|155215|155085|155228.5|155098.5|155211|155081|31
1654571050000|2022-06-07 03:04:10|155217.6|155087.6|155226.9|155096.9|155239.3|155109.3|155213.6|155083.6|31
1654571060000|2022-06-07 03:04:20|155237.2|155107.2|155238.6|155108.6|155249.9|155119.9|155223.4|155093.4|27
1654571070000|2022-06-07 03:04:30|155241.6|155111.6|155226.2|155096.2|155245.2|155115.2|155225.1|155095.1|31
1654571080000|2022-06-07 03:04:40|155236.9|155106.9|155242.1|155112.1|155242.1|155112.1|155216.5|155086.5|32
1654571090000|2022-06-07 03:04:50|155226.9|155096.9|155213.8|155083.8|155241|155111|155204.2|155074.2|31
1654571100000|2022-06-07 03:05:00|155227.6|155097.6|155216.9|155086.9|155227.6|155097.6|155208.8|155078.8|27
1654571110000|2022-06-07 03:05:10|155215.9|155085.9|155211.5|155081.5|155228.1|155098.1|155209.8|155079.8|25
1654571120000|2022-06-07 03:05:20|155214|155084|155237.1|155107.1|155237.2|155107.2|155207|155077|29
1654571130000|2022-06-07 03:05:30|155239.3|155109.3|155235.8|155105.8|155239.3|155109.3|155222.1|155092.1|28
1654571140000|2022-06-07 03:05:40|155225.5|155095.5|155245.3|155115.3|155251|155121|155214.5|155084.5|30
1654571150000|2022-06-07 03:05:50|155223.6|155093.6|155212.6|155082.6|155252.6|155122.6|155209.1|155079.1|30
1654571160000|2022-06-07 03:06:00|155218.9|155088.9|155197.1|155067.1|155237.8|155107.8|155195.1|155065.1|23
1654571170000|2022-06-07 03:06:10|155213|155083|155209|155079|155214.2|155084.2|155196.5|155066.5|23
1654571180000|2022-06-07 03:06:20|155196.1|155066.1|155203|155073|155212.6|155082.6|155196.1|155066.1|28
1654571190000|2022-06-07 03:06:30|155202.8|155072.8|155229.4|155099.4|155229.4|155099.4|155197.3|155067.3|29
1654571200000|2022-06-07 03:06:40|155224.5|155094.5|155191.8|155101.8|155231|155101.8|155190.6|155081.2|26
1654571210000|2022-06-07 03:06:50|155206.6|155116.6|155152.2|155062.2|155206.6|155116.6|155152.1|155062.1|35
1654571220000|2022-06-07 03:07:00|155165.6|155075.6|155159.5|155069.5|155165.6|155075.6|155149.3|155059.3|31
1654571230000|2022-06-07 03:07:10|155149.4|155059.4|155148.5|155058.5|155161.2|155071.2|155136.7|155046.7|23
1654571240000|2022-06-07 03:07:20|155139.9|155049.9|155136.1|155046.1|155149.9|155059.9|155134.9|155044.9|24
1654571250000|2022-06-07 03:07:30|155150.3|155060.3|155145|155055|155150.4|155060.4|155133.7|155043.7|22
1654571260000|2022-06-07 03:07:40|155144.2|155054.2|155141.4|155051.4|155151.1|155061.1|155127.4|155037.4|28
1654571270000|2022-06-07 03:07:50|155167.4|155077.4|155163.4|155073.4|155167.4|155077.4|155147.1|155057.1|27
1654571280000|2022-06-07 03:08:00|155160.9|155070.9|155157.3|155067.3|155161.9|155071.9|155147|155057|23
1654571290000|2022-06-07 03:08:10|155157.2|155067.2|155146.3|155056.3|155165.1|155075.1|155138.6|155048.6|33
1654571300000|2022-06-07 03:08:20|155140.3|155050.3|155127|155037|155157.2|155067.2|155114.5|155024.5|32
1654571310000|2022-06-07 03:08:30|155141.8|155051.8|155131.1|155041.1|155143.5|155053.5|155126.7|155036.7|31
1654571320000|2022-06-07 03:08:40|155143.1|155053.1|155134.6|155044.6|155145.4|155055.4|155125|155035|29
1654571330000|2022-06-07 03:08:50|155142.7|155052.7|155136.2|155046.2|155146.9|155056.9|155130.8|155040.8|27
1654571340000|2022-06-07 03:09:00|155137.2|155047.2|155151.2|155061.2|155155.1|155065.1|155134|155044|27
1654571350000|2022-06-07 03:09:10|155150.7|155060.7|155162.1|155072.1|155162.1|155072.1|155139.1|155049.1|29
1654571360000|2022-06-07 03:09:20|155155.2|155065.2|155142.3|155052.3|155158.4|155068.4|155141.2|155051.2|30
1654571370000|2022-06-07 03:09:30|155152.5|155062.5|155141.3|155051.3|155152.5|155062.5|155130.3|155040.3|34
1654571380000|2022-06-07 03:09:40|155131.4|155041.4|155056.3|154966.3|155140.8|155050.8|155036.4|154930.7|37
1654571390000|2022-06-07 03:09:50|155045.1|154955.1|155031.9|154901.9|155064.6|154974.6|155014.8|154895.3|35
1654571400000|2022-06-07 03:10:00|155047.5|154917.5|155055.1|154925.1|155079.7|154949.7|155047.2|154917.2|37
1654571410000|2022-06-07 03:10:10|155046.3|154916.3|155038.5|154908.5|155058.9|154928.9|155034.2|154904.2|32
1654571420000|2022-06-07 03:10:20|155038.2|154908.2|155037.5|154907.5|155048|154918|155023.9|154893.9|31
1654571430000|2022-06-07 03:10:30|155025.9|154895.9|155085.7|154883.3|155085.7|154942.1|155025.9|154883.3|32
1654571440000|2022-06-07 03:10:40|155083.4|154873.6|155058.6|154928.6|155083.4|154934.7|155041.8|154873.6|35
1654571450000|2022-06-07 03:10:50|155058.9|154928.9|155040.4|154910.4|155064.4|154934.4|155035.9|154905.9|32
1654571460000|2022-06-07 03:11:00|155040.2|154910.2|155036.3|154906.3|155045.8|154915.8|155034.5|154904.5|32
1654571470000|2022-06-07 03:11:10|155044.6|154914.6|155037.3|154907.3|155048.3|154918.3|155029.3|154899.3|34
1654571480000|2022-06-07 03:11:20|155044.4|154914.4|155047.3|154917.3|155060.3|154930.3|155034.6|154904.6|32
1654571490000|2022-06-07 03:11:30|155047.2|154917.2|155044.4|154914.4|155082.6|154952.6|155042.5|154912.5|30
1654571500000|2022-06-07 03:11:40|155044.1|154914.1|155043.6|154913.6|155059.2|154929.2|155027.5|154897.5|34
1654571510000|2022-06-07 03:11:50|155030.8|154900.8|155051.8|154921.8|155056.2|154926.2|155030.7|154900.7|34
1654571520000|2022-06-07 03:12:00|155034.7|154904.7|155041.8|154911.8|155057|154927|155018.9|154888.9|37
1654571530000|2022-06-07 03:12:10|155056.6|154926.6|155054.6|154924.6|155056.6|154926.6|155038.3|154908.3|32
1654571540000|2022-06-07 03:12:20|155041|154911|155049.8|154919.8|155055.5|154925.5|155037|154907|32
1654571550000|2022-06-07 03:12:30|155037.9|154907.9|155022.6|154892.6|155053|154923|155019.5|154889.5|33
1654571560000|2022-06-07 03:12:40|155042.5|154912.5|155022.9|154892.9|155048.2|154918.2|155011.8|154881.8|35
1654571570000|2022-06-07 03:12:50|155032.5|154902.5|155045.7|154915.7|155063.6|154933.6|155009|154879|34
1654571580000|2022-06-07 03:13:00|155046.8|154916.8|155052.3|154922.3|155057.5|154927.5|155039.1|154909.1|32
1654571590000|2022-06-07 03:13:10|155052.8|154922.8|155025.6|154895.6|155057.4|154927.4|155024.5|154894.5|26
1654571600000|2022-06-07 03:13:20|155028.2|154898.2|155027.7|154897.7|155041.5|154911.5|155019.5|154889.5|33
1654571610000|2022-06-07 03:13:30|155029.2|154899.2|155033.3|154903.3|155038.4|154908.4|155003|154873|33
1654571620000|2022-06-07 03:13:40|155015.9|154885.9|155036|154906|155052.3|154941.7|155014.3|154884.3|33
1654571630000|2022-06-07 03:13:50|155053.8|154923.8|155034.9|154904.9|155056.5|154926.5|155034.4|154904.4|28
1654571640000|2022-06-07 03:14:00|155049|154919|155042.5|154912.5|155052.4|154922.4|155028.7|154898.7|34
1654571650000|2022-06-07 03:14:10|155030.3|154900.3|155042.5|154912.5|155044.8|154914.8|155020.5|154890.5|32
1654571660000|2022-06-07 03:14:20|155026|154896|155051.5|154921.5|155051.5|154921.5|155024|154894|34
1654571670000|2022-06-07 03:14:30|155041.2|154911.2|155050.8|154920.8|155052.1|154922.1|155039.8|154909.8|33
1654571680000|2022-06-07 03:14:40|155041.5|154911.5|155055.2|154925.2|155062.5|154932.5|155040.3|154910.3|26
1654571690000|2022-06-07 03:14:50|155041|154911|155027.5|154897.5|155060.6|154930.6|155026.4|154896.4|31
1654571700000|2022-06-07 03:15:00|155038.1|154908.1|155014.3|154884.3|155042|154912|155011.4|154881.4|32
1654571710000|2022-06-07 03:15:10|155017.8|154887.8|155038.7|154908.7|155068.3|154938.3|155007.2|154877.2|35
1654571720000|2022-06-07 03:15:20|155042.3|154912.3|155034.9|154904.9|155069|154939|155034.9|154904.9|36
1654571730000|2022-06-07 03:15:30|154991|154861|154989.2|154859.2|154999.8|154869.8|154977.7|154847.7|37
1654571740000|2022-06-07 03:15:40|154989.7|154859.7|154968.7|154838.7|154991|154861|154965.1|154835.1|35
1654571750000|2022-06-07 03:15:50|154968.6|154838.6|154975.8|154845.8|154982.8|154852.8|154965.5|154835.5|31
1654571760000|2022-06-07 03:16:00|154965.1|154835.1|154978.7|154848.7|155000.8|154870.8|154963.6|154833.6|40
1654571770000|2022-06-07 03:16:10|154989.2|154859.2|154969.9|154839.9|154993.5|154863.5|154969.9|154839.9|28
1654571780000|2022-06-07 03:16:20|154989.8|154859.8|154980.3|154850.3|154999.3|154869.3|154968.1|154838.1|29
1654571790000|2022-06-07 03:16:30|154968.1|154838.1|154972|154842|154982.5|154852.5|154964|154834|35
1654571800000|2022-06-07 03:16:40|154968.1|154838.1|154974.7|154844.7|154980.7|154850.7|154960.2|154830.2|29
1654571810000|2022-06-07 03:16:50|154960.2|154830.2|154985.6|154855.6|154988|154858|154960.2|154830.2|35
1654571820000|2022-06-07 03:17:00|154973.5|154843.5|154987.8|154857.8|155006.6|154876.6|154972.8|154842.8|32
1654571830000|2022-06-07 03:17:10|154978.5|154848.5|154968.4|154838.4|155002.7|154872.7|154960.9|154830.9|34
1654571840000|2022-06-07 03:17:20|154971.9|154841.9|154966.2|154836.2|154987.9|154857.9|154958.5|154828.5|33
1654571850000|2022-06-07 03:17:30|154969.9|154839.9|154995.4|154865.4|154995.4|154865.4|154958.6|154828.6|31
1654571860000|2022-06-07 03:17:40|154996.7|154866.7|154995.4|154865.4|155008.8|154878.8|154979.3|154849.3|32
1654571870000|2022-06-07 03:17:50|154997.9|154867.9|154999.9|154869.9|155003.2|154873.2|154983.5|154853.5|31
1654571880000|2022-06-07 03:18:00|155002.2|154872.2|154984.1|154854.1|155002.2|154872.2|154977.1|154847.1|31
1654571890000|2022-06-07 03:18:10|154991.8|154861.8|154993.3|154863.3|154994.4|154864.4|154975.8|154845.8|26
1654571900000|2022-06-07 03:18:20|154979.8|154849.8|154999.4|154869.4|155026.7|154896.7|154975.7|154845.7|31
1654571910000|2022-06-07 03:18:30|155005.2|154875.2|154986.7|154856.7|155013.8|154883.8|154986.7|154856.7|28
1654571920000|2022-06-07 03:18:40|155003.5|154873.5|155001|154871|155008.7|154878.7|154987.9|154857.9|29
1654571930000|2022-06-07 03:18:50|154989.4|154859.4|154992.4|154862.4|154992.4|154862.4|154969.2|154839.2|26
1654571940000|2022-06-07 03:19:00|154965.5|154835.5|154965.8|154835.8|154992.8|154862.8|154961.3|154831.3|31
1654571950000|2022-06-07 03:19:10|154993|154863|154999.8|154869.8|155010.6|154880.6|154964.1|154834.1|34
1654571960000|2022-06-07 03:19:20|154985.5|154855.5|154996.6|154866.6|155005.9|154875.9|154982.8|154852.8|31
1654571970000|2022-06-07 03:19:30|154988.2|154858.2|154931.5|154801.5|155001|154871|154914.9|154784.9|35
1654571980000|2022-06-07 03:19:40|154943.3|154813.3|154931.7|154801.7|154946.6|154816.6|154925.7|154795.7|33
1654571990000|2022-06-07 03:19:50|154936.1|154806.1|154927.4|154797.4|154944.5|154814.5|154926.7|154796.7|30
1654572000000|2022-06-07 03:20:00|154925.5|154795.5|154946.9|154816.9|154952.2|154822.2|154925|154795|31
1654572010000|2022-06-07 03:20:10|154948.2|154818.2|154946.3|154816.3|154948.5|154818.5|154931.9|154801.9|29
1654572020000|2022-06-07 03:20:20|154947.5|154817.5|154926.3|154796.3|154959.8|154829.8|154918.5|154788.5|33
1654572030000|2022-06-07 03:20:30|154928.7|154798.7|154937.4|154807.4|154946.8|154816.8|154919.3|154789.3|28
1654572040000|2022-06-07 03:20:40|154923.6|154793.6|154942.8|154812.8|154953.4|154823.4|154922.5|154792.5|27
1654572050000|2022-06-07 03:20:50|154954.3|154824.3|154930.8|154800.8|154954.8|154824.8|154930.8|154800.8|27
1654572060000|2022-06-07 03:21:00|154944.7|154814.7|154945.5|154815.5|154952.9|154822.9|154929.3|154799.3|25
1654572070000|2022-06-07 03:21:10|154930.5|154800.5|154919.4|154789.4|154949.3|154819.3|154916.4|154786.4|32
1654572080000|2022-06-07 03:21:20|154927.8|154797.8|154918.3|154788.3|154941.2|154811.2|154915.5|154785.5|30
1654572090000|2022-06-07 03:21:30|154932.3|154802.3|154950.5|154820.5|154953.6|154823.6|154920.1|154790.1|29
1654572100000|2022-06-07 03:21:40|154937.7|154807.7|154932.5|154802.5|154950.5|154820.5|154931.5|154801.5|30
1654572110000|2022-06-07 03:21:50|154932.7|154802.7|154920.3|154790.3|154950.2|154820.2|154920.3|154790.3|29
1654572120000|2022-06-07 03:22:00|154933.6|154803.6|154926.2|154796.2|154937.4|154807.4|154916.8|154786.8|31
1654572130000|2022-06-07 03:22:10|154926.8|154796.8|154922.7|154792.7|154936.9|154806.9|154917.1|154787.1|25
1654572140000|2022-06-07 03:22:20|154925.7|154795.7|154943.8|154813.8|154949.3|154819.3|154923.6|154793.6|26
1654572150000|2022-06-07 03:22:30|154944.7|154814.7|154944.8|154814.8|154949.3|154819.3|154931.9|154801.9|29
1654572160000|2022-06-07 03:22:40|154946.7|154816.7|154936.9|154806.9|154951.8|154821.8|154922.4|154792.4|30
1654572170000|2022-06-07 03:22:50|154936.5|154806.5|154937.9|154807.9|154954.3|154824.3|154918.9|154788.9|36
1654572180000|2022-06-07 03:23:00|154949|154819|154927.1|154797.1|154951.6|154821.6|154926.8|154796.8|39
1654572190000|2022-06-07 03:23:10|154937.6|154807.6|154948.8|154818.8|154948.8|154818.8|154936.7|154806.7|27
1654572200000|2022-06-07 03:23:20|154946.7|154816.7|154948.7|154818.7|154948.7|154818.7|154933.5|154803.5|30
1654572210000|2022-06-07 03:23:30|154937|154807|154931.3|154801.3|154952.1|154822.1|154917.3|154787.3|31
1654572220000|2022-06-07 03:23:40|154944|154814|154925.5|154795.5|154944|154814|154924.5|154794.5|30
1654572230000|2022-06-07 03:23:50|154937.1|154807.1|154938.8|154808.8|154943.2|154813.2|154916.7|154786.7|30
1654572240000|2022-06-07 03:24:00|154931.2|154801.2|154946.5|154816.5|154949.1|154819.1|154925|154795|29
1654572250000|2022-06-07 03:24:10|154930.9|154800.9|154947.6|154817.6|154951.2|154821.2|154930.7|154800.7|33
1654572260000|2022-06-07 03:24:20|154934.8|154804.8|154922.1|154792.1|154947.6|154817.6|154922.1|154792.1|31
1654572270000|2022-06-07 03:24:30|154914.2|154784.2|154926.1|154796.1|154944.8|154814.8|154913.4|154783.4|33
1654572280000|2022-06-07 03:24:40|154931|154801|154937.2|154807.2|154954.1|154824.1|154924.1|154794.1|26
1654572290000|2022-06-07 03:24:50|154939.6|154809.6|154942.9|154812.9|154949|154819|154932.8|154802.8|32
1654572300000|2022-06-07 03:25:00|154942.5|154812.5|154925.1|154795.1|154948.1|154818.1|154925.1|154795.1|28
1654572310000|2022-06-07 03:25:10|154937.3|154807.3|154920.5|154790.5|154937.3|154807.3|154919.4|154789.4|32
1654572320000|2022-06-07 03:25:20|154919.7|154789.7|154921.1|154791.1|154933.1|154803.1|154907.4|154777.4|32
1654572330000|2022-06-07 03:25:30|154932.6|154802.6|154940.8|154810.8|154946.9|154816.9|154918.6|154788.6|31
1654572340000|2022-06-07 03:25:40|154931.2|154801.2|154942.3|154812.3|154946.6|154816.6|154931|154801|32
1654572350000|2022-06-07 03:25:50|154931.7|154801.7|154925.8|154795.8|154946.9|154816.9|154922.2|154792.2|29
1654572360000|2022-06-07 03:26:00|154935|154805|154940.9|154810.9|154941.5|154811.5|154923.7|154793.7|34
1654572370000|2022-06-07 03:26:10|154929.6|154799.6|154957|154827|154957|154827|154923.1|154793.1|30
1654572380000|2022-06-07 03:26:20|154942.1|154812.1|154958|154828|154958|154828|154941|154811|28
1654572390000|2022-06-07 03:26:30|154941.8|154811.8|154939.4|154809.4|154957.4|154827.4|154936.9|154806.9|30
1654572400000|2022-06-07 03:26:40|154945|154815|154923.4|154793.4|154962.2|154832.2|154923.3|154793.3|31
1654572410000|2022-06-07 03:26:50|154922.2|154792.2|154925.7|154795.7|154937.9|154807.9|154922.2|154792.2|26
1654572420000|2022-06-07 03:27:00|154928.1|154798.1|154944.6|154814.6|154946.8|154816.8|154920.2|154790.2|30
1654572430000|2022-06-07 03:27:10|154940.8|154810.8|154947|154817|154954.7|154824.7|154930.8|154800.8|34
1654572440000|2022-06-07 03:27:20|154947.3|154817.3|154952.9|154822.9|154959.8|154829.8|154938.2|154808.2|31
1654572450000|2022-06-07 03:27:30|154950.2|154820.2|154931|154801|154956.2|154826.2|154922.8|154792.8|30
1654572460000|2022-06-07 03:27:40|154921.6|154791.6|154923.4|154793.4|154937.4|154807.4|154915.5|154785.5|33
1654572470000|2022-06-07 03:27:50|154933.1|154803.1|154947.5|154817.5|154947.5|154817.5|154920.9|154790.9|30
1654572480000|2022-06-07 03:28:00|154934.4|154804.4|154947|154817|154947|154817|154931.2|154801.2|31
1654572490000|2022-06-07 03:28:10|154934.4|154804.4|154927.9|154797.9|154948.5|154818.5|154924|154794|26
1654572500000|2022-06-07 03:28:20|154936.9|154806.9|154915.2|154785.2|154944.9|154814.9|154902.7|154772.7|34
1654572510000|2022-06-07 03:28:30|154928.3|154798.3|154923.8|154793.8|154936|154806|154912.4|154782.4|33
1654572520000|2022-06-07 03:28:40|154933.4|154803.4|154945.8|154815.8|154950.8|154820.8|154924.9|154794.9|32
1654572530000|2022-06-07 03:28:50|154936.4|154806.4|154938.8|154808.8|154949.3|154819.3|154935.3|154805.3|30
1654572540000|2022-06-07 03:29:00|154939|154809|154924.7|154794.7|154954|154824|154918.2|154788.2|30
1654572550000|2022-06-07 03:29:10|154927|154797|154928|154798|154944.5|154814.5|154926.3|154796.3|26
1654572560000|2022-06-07 03:29:20|154931.9|154801.9|154960.8|154830.8|154963.4|154833.4|154929.1|154799.1|28
1654572570000|2022-06-07 03:29:30|154957.7|154827.7|154959.7|154829.7|154962.6|154832.6|154942|154812|28
1654572580000|2022-06-07 03:29:40|154948.7|154818.7|154940.3|154810.3|154970.3|154840.3|154934.6|154804.6|31
1654572590000|2022-06-07 03:29:50|154932.4|154802.4|154909.4|154819.4|154962.7|154834.1|154904.5|154790.9|37
1654572600000|2022-06-07 03:30:00|154908.9|154818.9|154928.9|154798.9|154944.1|154818.9|154908.9|154788.6|33
1654572610000|2022-06-07 03:30:10|154942.4|154812.4|154951.7|154821.7|154956.6|154826.6|154925.5|154795.5|27
1654572620000|2022-06-07 03:30:20|154942|154812|154952.6|154822.6|154952.6|154822.6|154937.9|154807.9|28
1654572630000|2022-06-07 03:30:30|154939.7|154809.7|154954.1|154824.1|154954.1|154824.1|154938.8|154808.8|32
1654572640000|2022-06-07 03:30:40|154941.1|154811.1|154934.4|154804.4|154941.1|154811.1|154916.4|154786.4|31
1654572650000|2022-06-07 03:30:50|154919.8|154789.8|154936.5|154806.5|154936.7|154806.7|154915.5|154785.5|32
1654572660000|2022-06-07 03:31:00|154923.6|154793.6|154937.9|154807.9|154950.5|154820.5|154923.6|154793.6|30
1654572670000|2022-06-07 03:31:10|154951.1|154821.1|154939.9|154809.9|154956.3|154826.3|154937.9|154807.9|27
1654572680000|2022-06-07 03:31:20|154955.8|154825.8|154923.2|154793.2|154955.8|154825.8|154922|154792|26
1654572690000|2022-06-07 03:31:30|154923.5|154793.5|154923.8|154793.8|154941.9|154811.9|154914.4|154784.4|27
1654572700000|2022-06-07 03:31:40|154924.4|154794.4|154929|154799|154940.8|154810.8|154919.9|154789.9|33
1654572710000|2022-06-07 03:31:50|154928.7|154798.7|154943.9|154813.9|154954.7|154824.7|154928.7|154798.7|31
1654572720000|2022-06-07 03:32:00|154936.5|154806.5|154947.2|154817.2|154951.6|154821.6|154936|154806|26
1654572730000|2022-06-07 03:32:10|154939|154809|154920.1|154790.1|154956.5|154826.5|154919.1|154789.1|30
1654572740000|2022-06-07 03:32:20|154933.3|154803.3|154923.8|154793.8|154935.9|154805.9|154919.7|154789.7|27
1654572750000|2022-06-07 03:32:30|154935.5|154805.5|154968.1|154838.1|154968.1|154838.1|154923.2|154793.2|28
1654572760000|2022-06-07 03:32:40|154941.3|154811.3|154980.2|154850.2|154980.2|154850.2|154933.7|154803.7|31
1654572770000|2022-06-07 03:32:50|154952.6|154822.6|154948.2|154818.2|154976.3|154846.3|154944|154814|32
1654572780000|2022-06-07 03:33:00|154964.7|154834.7|154945.9|154815.9|154968.8|154838.8|154928.6|154798.6|32
1654572790000|2022-06-07 03:33:10|154932.9|154802.9|154944.6|154814.6|154946.7|154816.7|154926.6|154796.6|27
1654572800000|2022-06-07 03:33:20|154927.7|154797.7|154934.2|154804.2|154955.4|154825.4|154923.4|154793.4|30
1654572810000|2022-06-07 03:33:30|154951.6|154821.6|154945.2|154815.2|154970.1|154840.1|154936.2|154806.2|28
1654572820000|2022-06-07 03:33:40|154964.8|154834.8|154940.5|154810.5|154964.8|154834.8|154930.4|154800.4|26
1654572830000|2022-06-07 03:33:50|154940.2|154810.2|154937.1|154807.1|154957|154827|154936.9|154806.9|22
1654572840000|2022-06-07 03:34:00|154948.3|154818.3|154943.6|154813.6|154952|154822|154925.7|154795.7|32
1654572850000|2022-06-07 03:34:10|154947.3|154817.3|154943.5|154813.5|154973.7|154843.7|154936.2|154806.2|31
1654572860000|2022-06-07 03:34:20|154942.3|154812.3|154950.9|154820.9|154967.6|154837.6|154932.2|154802.2|37
1654572870000|2022-06-07 03:34:30|154938.4|154808.4|154924.8|154794.8|154970.6|154840.6|154924.8|154794.8|32
1654572880000|2022-06-07 03:34:40|154936.4|154806.4|154939.9|154809.9|154940.4|154810.4|154918.7|154788.7|29
1654572890000|2022-06-07 03:34:50|154925.3|154795.3|154921.7|154791.7|154941|154811|154921.1|154791.1|27
1654572900000|2022-06-07 03:35:00|154940|154810|154934.1|154804.1|154953.1|154823.1|154924.9|154794.9|30
1654572910000|2022-06-07 03:35:10|154946.3|154816.3|154935.9|154805.9|154959.2|154829.2|154934.1|154804.1|24
1654572920000|2022-06-07 03:35:20|154953.1|154823.1|154940.4|154810.4|154957.5|154827.5|154924.3|154794.3|28
1654572930000|2022-06-07 03:35:30|154924.8|154794.8|154936.9|154806.9|154940|154810|154915.2|154785.2|31
1654572940000|2022-06-07 03:35:40|154923.1|154793.1|154936.9|154806.9|154952.3|154822.3|154921.7|154791.7|29
1654572950000|2022-06-07 03:35:50|154950.1|154820.1|154934.1|154804.1|154950.1|154820.1|154934.1|154804.1|26
1654572960000|2022-06-07 03:36:00|154947.6|154817.6|154951.8|154821.8|154952.6|154822.6|154933.9|154803.9|27
1654572970000|2022-06-07 03:36:10|154956.3|154826.3|154920.8|154790.8|154956.3|154826.3|154918.5|154788.5|27
1654572980000|2022-06-07 03:36:20|154926.2|154796.2|154929.3|154799.3|154941|154811|154913|154783|30
1654572990000|2022-06-07 03:36:30|154925.1|154795.1|154945.7|154815.7|154963.6|154833.6|154914.2|154784.2|26
1654573000000|2022-06-07 03:36:40|154939.3|154809.3|154949.1|154819.1|154952.5|154822.5|154934.7|154804.7|25
1654573010000|2022-06-07 03:36:50|154939.4|154809.4|154926.7|154796.7|154956.9|154826.9|154921.3|154791.3|30
1654573020000|2022-06-07 03:37:00|154938.5|154808.5|154939.8|154809.8|154940.7|154810.7|154919|154789|30
1654573030000|2022-06-07 03:37:10|154941.8|154811.8|154922.1|154792.1|154941.9|154811.9|154922.1|154792.1|27
1654573040000|2022-06-07 03:37:20|154932|154802|154932.9|154802.9|154955|154825|154919.2|154789.2|31
1654573050000|2022-06-07 03:37:30|154943.6|154813.6|154934.3|154804.3|154949.1|154819.1|154931.7|154801.7|32
1654573060000|2022-06-07 03:37:40|154950.1|154820.1|154932.2|154802.2|154951|154821|154919.4|154789.4|30
1654573070000|2022-06-07 03:37:50|154919.3|154789.3|154897.3|154807.3|154934.8|154807.3|154897.3|154786.4|26
1654573080000|2022-06-07 03:38:00|154892.4|154802.4|154917.5|154787.5|154918.1|154803.3|154886.3|154767.8|31
1654573090000|2022-06-07 03:38:10|154935.6|154805.6|154910.5|154820.5|154935.6|154820.8|154898.4|154786.5|30
1654573100000|2022-06-07 03:38:20|154909.4|154819.4|154907.9|154817.9|154910.1|154820.1|154896.6|154806.6|29
1654573110000|2022-06-07 03:38:30|154907.7|154817.7|154885|154795|154911.1|154821.1|154883.9|154793.9|24
1654573120000|2022-06-07 03:38:40|154887.8|154797.8|154870|154780|154899.6|154809.6|154862.3|154772.3|31
1654573130000|2022-06-07 03:38:50|154872|154782|154887|154797|154892.4|154802.4|154863.2|154773.2|38
1654573140000|2022-06-07 03:39:00|154887.3|154797.3|154924.4|154794.4|154948.8|154818.8|154883.3|154786.4|30
1654573150000|2022-06-07 03:39:10|154923.3|154793.3|154943.1|154813.1|154944.3|154814.3|154923.3|154793.3|24
1654573160000|2022-06-07 03:39:20|154926.1|154796.1|154927.4|154797.4|154963.4|154833.4|154901.5|154777|32
1654573170000|2022-06-07 03:39:30|154938.5|154808.5|154924.7|154794.7|154938.5|154808.5|154922.2|154792.2|30
1654573180000|2022-06-07 03:39:40|154936.5|154806.5|154936.2|154806.2|154949.2|154819.2|154921.5|154791.5|29
1654573190000|2022-06-07 03:39:50|154945.9|154815.9|154937.3|154807.3|154952.7|154822.7|154935.1|154805.1|25
1654573200000|2022-06-07 03:40:00|154950.3|154820.3|154933.8|154803.8|154956.8|154826.8|154918.8|154788.8|29
1654573210000|2022-06-07 03:40:10|154916.7|154786.7|154923.3|154793.3|154940.4|154810.4|154916.7|154786.7|27
1654573220000|2022-06-07 03:40:20|154936.6|154806.6|154939.8|154809.8|154943.5|154813.5|154920.1|154790.1|28
1654573230000|2022-06-07 03:40:30|154927.8|154797.8|154955|154825|154955|154825|154927.8|154797.8|28
1654573240000|2022-06-07 03:40:40|154953.6|154823.6|154945.4|154815.4|154953.6|154823.6|154931.2|154801.2|24
1654573250000|2022-06-07 03:40:50|154933.9|154803.9|154915|154785|154955.6|154825.6|154913|154783|21
1654573260000|2022-06-07 03:41:00|154916.1|154786.1|154916.6|154786.6|154934.1|154804.1|154911.2|154781.2|27
1654573270000|2022-06-07 03:41:10|154917.8|154787.8|154944.7|154814.7|154948.8|154818.8|154914|154784|28
1654573280000|2022-06-07 03:41:20|154947.1|154817.1|154931.9|154801.9|154954.2|154824.2|154930.3|154800.3|25
1654573290000|2022-06-07 03:41:30|154947.7|154817.7|154926.2|154796.2|154947.7|154817.7|154926.2|154796.2|24
1654573300000|2022-06-07 03:41:40|154936.1|154806.1|154926.6|154796.6|154940.2|154810.2|154908.6|154778.6|22
1654573310000|2022-06-07 03:41:50|154908.9|154778.9|154926.5|154796.5|154926.5|154796.5|154906.3|154776.3|22
1654573320000|2022-06-07 03:42:00|154906.3|154776.3|154930.6|154800.6|154947.3|154817.3|154904.2|154774.2|29
1654573330000|2022-06-07 03:42:10|154948.7|154818.7|154929.5|154799.5|154951.3|154821.3|154928.1|154798.1|25
1654573340000|2022-06-07 03:42:20|154947.6|154817.6|154950|154820|154950.5|154820.5|154931|154801|26
1654573350000|2022-06-07 03:42:30|154934.4|154804.4|154912.8|154782.8|154936.2|154806.2|154912.8|154782.8|28
1654573360000|2022-06-07 03:42:40|154932.9|154802.9|154920.3|154790.3|154936.8|154806.8|154912.6|154782.6|29
1654573370000|2022-06-07 03:42:50|154930.1|154800.1|154947.3|154817.3|154948.4|154818.4|154919.7|154789.7|26
1654573380000|2022-06-07 03:43:00|154943.5|154813.5|154952.8|154822.8|154952.8|154822.8|154933.8|154803.8|24
1654573390000|2022-06-07 03:43:10|154948.1|154818.1|154917.9|154787.9|154954.7|154824.7|154916.5|154786.5|22
1654573400000|2022-06-07 03:43:20|154934.6|154804.6|154931.4|154801.4|154939.2|154809.2|154914.6|154784.6|24
1654573410000|2022-06-07 03:43:30|154931.8|154801.8|154918.3|154788.3|154939.6|154809.6|154902.5|154772.5|25
1654573420000|2022-06-07 03:43:40|154926.3|154796.3|154929.7|154799.7|154963.6|154833.6|154900.9|154770.9|25
1654573430000|2022-06-07 03:43:50|154952.4|154822.4|154939.5|154809.5|154959.7|154829.7|154929.4|154799.4|26
1654573440000|2022-06-07 03:44:00|154954.2|154824.2|154937.9|154807.9|154956.8|154826.8|154922.7|154792.7|29
1654573450000|2022-06-07 03:44:10|154924.1|154794.1|154935.5|154805.5|154939|154809|154921.5|154791.5|25
1654573460000|2022-06-07 03:44:20|154925.9|154795.9|154973.9|154843.9|154973.9|154843.9|154923.1|154793.1|29
1654573470000|2022-06-07 03:44:30|154976.1|154846.1|154960.5|154830.5|154976.1|154846.1|154937.6|154807.6|25
1654573480000|2022-06-07 03:44:40|154941.4|154811.4|154946.3|154816.3|154968.7|154838.7|154938.3|154808.3|21
1654573490000|2022-06-07 03:44:50|154965.9|154835.9|154925.1|154795.1|154965.9|154835.9|154909.4|154779.4|27
1654573500000|2022-06-07 03:45:00|154938|154808|154925.7|154795.7|154939|154809|154917.1|154787.1|27
1654573510000|2022-06-07 03:45:10|154940.9|154810.9|154942.2|154812.2|154945.1|154815.1|154916.9|154786.9|27
1654573520000|2022-06-07 03:45:20|154941.8|154811.8|154945|154815|154948.5|154818.5|154925.1|154795.1|24
1654573530000|2022-06-07 03:45:30|154952.3|154822.3|154917.9|154787.9|154955.6|154825.6|154917.9|154787.9|31
1654573540000|2022-06-07 03:45:40|154921.3|154791.3|154916|154786|154928.5|154798.5|154911.5|154781.5|26
1654573550000|2022-06-07 03:45:50|154919.6|154789.6|154927.6|154797.6|154933|154803|154906.7|154776.7|28
1654573560000|2022-06-07 03:46:00|154926.7|154796.7|154915.1|154785.1|154950.9|154820.9|154904.4|154774.4|26
1654573570000|2022-06-07 03:46:10|154937|154807|154932.9|154802.9|154948.4|154818.4|154917.2|154787.2|26
1654573580000|2022-06-07 03:46:20|154949.4|154819.4|154928.4|154798.4|154950.7|154820.7|154913.7|154783.7|28
1654573590000|2022-06-07 03:46:30|154918.6|154788.6|154935.6|154805.6|154954.7|154820.2|154901.6|154752.2|27
1654573600000|2022-06-07 03:46:40|154908.6|154778.6|154934.5|154804.5|154938.1|154808.1|154906.9|154776.9|24
1654573610000|2022-06-07 03:46:50|154911.5|154781.5|154928.5|154798.5|154969.5|154839.5|154911.5|154781.5|25
1654573620000|2022-06-07 03:47:00|154942.8|154812.8|154926.1|154796.1|154946|154816|154924.8|154794.8|25
1654573630000|2022-06-07 03:47:10|154947.3|154817.3|154897|154767|154955.8|154825.8|154897|154767|27
1654573640000|2022-06-07 03:47:20|154927.8|154797.8|154901.1|154771.1|154928.5|154798.5|154898.5|154768.5|25
1654573650000|2022-06-07 03:47:30|154919|154789|154941.5|154811.5|154953.6|154823.6|154900.1|154770.1|27
1654573660000|2022-06-07 03:47:40|154933.4|154803.4|154933.6|154803.6|154946.8|154816.8|154917.5|154787.5|32
1654573670000|2022-06-07 03:47:50|154933.2|154803.2|154938.2|154808.2|154947.6|154817.6|154914.1|154784.1|21
1654573680000|2022-06-07 03:48:00|154934.8|154804.8|154891.6|154761.6|154942.7|154812.7|154891.6|154761.6|31
1654573690000|2022-06-07 03:48:10|154886|154756|154927.6|154797.6|154937.8|154807.8|154886|154756|27
1654573700000|2022-06-07 03:48:20|154926.8|154796.8|154934.3|154804.3|154943|154813|154906.3|154776.3|28
1654573710000|2022-06-07 03:48:30|154946.3|154816.3|154931|154801|154968.6|154838.6|154931|154801|24
1654573720000|2022-06-07 03:48:40|154963.4|154833.4|154911.9|154781.9|154963.4|154833.4|154911.9|154781.9|29
1654573730000|2022-06-07 03:48:50|154913.2|154783.2|154912.4|154782.4|154929.8|154799.8|154910.1|154780.1|28
1654573740000|2022-06-07 03:49:00|154925.8|154795.8|154939.2|154809.2|154942.6|154812.6|154906.4|154776.4|28
1654573750000|2022-06-07 03:49:10|154915.6|154785.6|154962.2|154832.2|154965.3|154835.3|154909.9|154779.9|28
1654573760000|2022-06-07 03:49:20|154931.5|154801.5|154983.4|154853.4|154993.7|154868.7|154931.5|154801.5|32
1654573770000|2022-06-07 03:49:30|154973.4|154843.4|154956.1|154826.1|154991.2|154861.2|154953.7|154823.7|32
1654573780000|2022-06-07 03:49:40|154970.6|154840.6|154976.1|154846.1|154976.1|154846.1|154955|154825|27
1654573790000|2022-06-07 03:49:50|154976.3|154846.3|155001.1|154871.1|155001.1|154871.1|154917.7|154823.2|29
1654573800000|2022-06-07 03:50:00|154986.5|154856.5|154971.4|154881.4|155003.3|154895.5|154947.3|154842.5|25
1654573810000|2022-06-07 03:50:10|154960.8|154870.8|154975.6|154845.6|155001.5|154884.6|154947.8|154835.7|30
1654573820000|2022-06-07 03:50:20|154977.1|154847.1|154958.2|154828.2|154989.6|154859.6|154946.9|154816.9|27
1654573830000|2022-06-07 03:50:30|154970.9|154840.9|154957.8|154827.8|154973.6|154843.6|154950.5|154820.5|24
1654573840000|2022-06-07 03:50:40|154972.8|154842.8|154970.3|154840.3|154991.1|154861.1|154953|154823|28
1654573850000|2022-06-07 03:50:50|154979.5|154849.5|154951.6|154861.6|155002.1|154889.5|154942.4|154836.7|32
1654573860000|2022-06-07 03:51:00|154979.2|154889.2|154963.9|154833.9|154995.8|154889.2|154945.9|154833.9|24
1654573870000|2022-06-07 03:51:10|154981.7|154851.7|154944.3|154814.3|154981.7|154852.8|154916.8|154809.4|29
1654573880000|2022-06-07 03:51:20|154973.4|154843.4|154948.7|154818.7|154973.4|154843.4|154946|154816|25
1654573890000|2022-06-07 03:51:30|154966.6|154836.6|154976.6|154846.6|154984|154854|154947.7|154817.7|29
1654573900000|2022-06-07 03:51:40|154966.5|154836.5|154992.3|154862.3|154997.5|154867.5|154966|154836|30
1654573910000|2022-06-07 03:51:50|154967.6|154837.6|154948.5|154818.5|154991.9|154861.9|154944.9|154814.9|27
1654573920000|2022-06-07 03:52:00|154965.4|154835.4|154926.1|154836.1|154975.8|154858.3|154913.2|154814.4|26
1654573930000|2022-06-07 03:52:10|154946.9|154856.9|154942.5|154812.5|154968.9|154856.9|154942.5|154812.5|28
1654573940000|2022-06-07 03:52:20|154948.5|154818.5|154985.5|154855.5|154992.4|154862.4|154948.5|154818.5|26
1654573950000|2022-06-07 03:52:30|154981.4|154851.4|154982.8|154852.8|154990.1|154860.1|154969.8|154839.8|25
1654573960000|2022-06-07 03:52:40|154983.1|154853.1|154938|154848|154998|154879.4|154923.2|154833.2|28
1654573970000|2022-06-07 03:52:50|154928.6|154838.6|154936|154846|154953|154863|154920.9|154830.9|27
1654573980000|2022-06-07 03:53:00|154935.1|154845.1|154970.3|154840.3|154991|154865.9|154912.9|154822.9|31
1654573990000|2022-06-07 03:53:10|154987.8|154857.8|154992.1|154862.1|154992.1|154862.1|154969.8|154839.8|26
1654574000000|2022-06-07 03:53:20|154991.6|154861.6|154972.6|154842.6|154995.6|154865.6|154971.8|154841.8|24
1654574010000|2022-06-07 03:53:30|154988.5|154858.5|154922.4|154832.4|154988.5|154858.5|154922.4|154820.6|29
1654574020000|2022-06-07 03:53:40|154945.8|154855.8|154955|154825|154975.9|154867.3|154924.9|154824.6|28
1654574030000|2022-06-07 03:53:50|154957.8|154827.8|154996.5|154866.5|154996.5|154866.5|154957.8|154827.8|28
1654574040000|2022-06-07 03:54:00|154978.8|154848.8|154992.4|154862.4|155000.1|154870.1|154971.3|154841.3|25
1654574050000|2022-06-07 03:54:10|154971.3|154841.3|154972.3|154842.3|154998.8|154868.8|154970.1|154840.1|27
1654574060000|2022-06-07 03:54:20|154974.5|154844.5|154958|154828|154978.2|154848.2|154953.6|154823.6|23
1654574070000|2022-06-07 03:54:30|154978.2|154848.2|154948.9|154818.9|154985|154855|154948.9|154818.9|28
1654574080000|2022-06-07 03:54:40|154961.3|154831.3|154957.8|154867.8|155009|154899.1|154950.3|154820.3|24
1654574090000|2022-06-07 03:54:50|154969.5|154879.5|154956.9|154866.9|154969.5|154879.5|154941.4|154851.4|31
1654574100000|2022-06-07 03:55:00|154956.6|154866.6|154939.2|154849.2|154970.2|154880.2|154938.9|154848.9|31
1654574110000|2022-06-07 03:55:10|154939.4|154849.4|154939.1|154849.1|154953.3|154863.3|154934.8|154844.8|27
1654574120000|2022-06-07 03:55:20|154949.8|154859.8|154931.8|154841.8|154952.7|154862.7|154928.1|154838.1|25
1654574130000|2022-06-07 03:55:30|154946|154856|154943|154853|154966.2|154876.2|154930.1|154840.1|33
1654574140000|2022-06-07 03:55:40|154962.7|154872.7|154988.7|154858.7|154991|154874.6|154940.1|154832.6|27
1654574150000|2022-06-07 03:55:50|154966.8|154836.8|154954.1|154824.1|154992.8|154862.8|154954.1|154824.1|27
1654574160000|2022-06-07 03:56:00|154970.2|154840.2|154954.4|154824.4|154972.4|154842.4|154954.4|154824.4|30
1654574170000|2022-06-07 03:56:10|154970.3|154840.3|154973.2|154843.2|154986.4|154856.4|154953.7|154823.7|26
1654574180000|2022-06-07 03:56:20|154971.9|154841.9|154994.3|154864.3|155006.4|154876.4|154970.7|154840.7|26
1654574190000|2022-06-07 03:56:30|154972.9|154842.9|154968.4|154838.4|154995|154865|154968.4|154838.4|27
1654574200000|2022-06-07 03:56:40|154988.7|154858.7|154974.1|154844.1|154991.8|154861.8|154956.5|154826.5|29
1654574210000|2022-06-07 03:56:50|154959.8|154829.8|154951.7|154821.7|154973.8|154843.8|154945|154815|29
1654574220000|2022-06-07 03:57:00|154930.3|154840.3|154990.9|154860.9|154990.9|154860.9|154914.4|154813|28
1654574230000|2022-06-07 03:57:10|154982.6|154852.6|154983.7|154853.7|154992.5|154889|154945.9|154838.6|30
1654574240000|2022-06-07 03:57:20|154983.8|154853.8|154967.2|154837.2|154993.2|154863.2|154967.2|154837.2|27
1654574250000|2022-06-07 03:57:30|154965.9|154835.9|154960.7|154830.7|154981.5|154851.5|154952.8|154822.8|30
1654574260000|2022-06-07 03:57:40|154975.3|154845.3|154973.8|154843.8|154976|154846|154945.9|154815.9|27
1654574270000|2022-06-07 03:57:50|154952.8|154822.8|154985.5|154855.5|154985.5|154855.5|154952.8|154822.8|27
1654574280000|2022-06-07 03:58:00|154964.5|154834.5|154972.1|154882.1|154999.2|154887.6|154941.2|154833.9|28
1654574290000|2022-06-07 03:58:10|154946.6|154856.6|154934.2|154844.2|154973.7|154883.7|154931.9|154841.9|33
1654574300000|2022-06-07 03:58:20|154975.2|154845.2|154960|154830|154975.2|154845.2|154951|154821|30
1654574310000|2022-06-07 03:58:30|154971.9|154841.9|154978.1|154848.1|154979.4|154849.4|154951.8|154821.8|27
1654574320000|2022-06-07 03:58:40|154963.1|154833.1|154974.7|154884.7|155028.4|154898.4|154949.6|154833.1|25
1654574330000|2022-06-07 03:58:50|154951.8|154861.8|154964.4|154874.4|154999.6|154888.5|154942.2|154842.3|30
1654574340000|2022-06-07 03:59:00|154944.9|154854.9|154977.8|154847.8|154992.9|154884|154943.3|154825.5|29
1654574350000|2022-06-07 03:59:10|154955.5|154825.5|154954.2|154824.2|154978.5|154848.5|154954.2|154824.2|28
1654574360000|2022-06-07 03:59:20|154953.7|154823.7|154981.3|154851.3|154986.5|154856.5|154946.7|154816.7|30
1654574370000|2022-06-07 03:59:30|154980.5|154850.5|154978.5|154848.5|154980.5|154850.5|154968.9|154838.9|33
1654574380000|2022-06-07 03:59:40|154975.4|154845.4|154977|154847|154995.3|154865.3|154967.3|154837.3|27
1654574390000|2022-06-07 03:59:50|154975.4|154845.4|154932|154842|154979.9|154849.9|154932|154820.6|30
1654574400000|2022-06-07 04:00:00|154946.8|154856.8|154969.2|154879.2|155032.2|154879.2|154930.2|154769.2|34
1654574410000|2022-06-07 04:00:10|154982|154852|154985.8|154855.8|154987.4|154857.4|154963.3|154833.3|32
1654574420000|2022-06-07 04:00:20|154979.4|154849.4|154986.5|154856.5|154988.6|154858.6|154976.6|154846.6|27
1654574430000|2022-06-07 04:00:30|154979.7|154849.7|154971.2|154841.2|154987.6|154857.6|154971.2|154841.2|32
1654574440000|2022-06-07 04:00:40|154980.4|154850.4|154974.3|154844.3|154984.1|154854.1|154969.8|154839.8|37
1654574450000|2022-06-07 04:00:50|154980.6|154850.6|154976.7|154846.7|154985.7|154855.7|154970.8|154840.8|27
1654574460000|2022-06-07 04:01:00|154982.4|154852.4|154984.5|154854.5|154986.4|154856.4|154972.8|154842.8|31
1654574470000|2022-06-07 04:01:10|154979.6|154849.6|154978|154848|154987.4|154857.4|154978|154848|30
1654574480000|2022-06-07 04:01:20|154985.8|154855.8|154959.7|154869.7|154987.9|154869.7|154944.9|154835.8|26
1654574490000|2022-06-07 04:01:30|154945.8|154855.8|154966.5|154836.5|155037.8|154855.8|154942|154775.6|34
1654574500000|2022-06-07 04:01:40|154961.4|154831.4|154954.7|154824.7|154978.7|154848.7|154954.7|154824.7|27
1654574510000|2022-06-07 04:01:50|154979.7|154849.7|154972.9|154842.9|154980.8|154850.8|154964.3|154834.3|31
1654574520000|2022-06-07 04:02:00|154972|154842|154969.3|154839.3|154977|154847|154965.6|154835.6|33
1654574530000|2022-06-07 04:02:10|154969.5|154839.5|154964.7|154834.7|154972.4|154859.4|154947.8|154817.8|29
1654574540000|2022-06-07 04:02:20|154969.7|154839.7|154954.5|154824.5|154969.7|154839.7|154954.5|154824.5|25
1654574550000|2022-06-07 04:02:30|154961.8|154831.8|154957.3|154827.3|154965.2|154850.5|154929.1|154801.2|32
1654574560000|2022-06-07 04:02:40|154948.4|154818.4|154955.3|154825.3|154965|154835|154945.5|154815.5|28
1654574570000|2022-06-07 04:02:50|154946.7|154816.7|154949.1|154819.1|154966|154836|154945.2|154815.2|29
1654574580000|2022-06-07 04:03:00|154956.6|154826.6|154945.2|154815.2|154965.6|154835.6|154945.2|154815.2|29
1654574590000|2022-06-07 04:03:10|154965.2|154835.2|154959.8|154829.8|154966|154836|154935.4|154805.4|27
1654574600000|2022-06-07 04:03:20|154955.3|154825.3|154958|154828|154968.4|154838.4|154947.7|154817.7|27
1654574610000|2022-06-07 04:03:30|154967.7|154837.7|154955.5|154825.5|154981.2|154891.2|154944.7|154814.7|32
1654574620000|2022-06-07 04:03:40|154966.6|154836.6|154962.9|154832.9|154970.7|154840.7|154951.3|154821.3|27
1654574630000|2022-06-07 04:03:50|154956.2|154826.2|154951|154821|154967.8|154837.8|154947.3|154817.3|25
1654574640000|2022-06-07 04:04:00|154948.2|154818.2|154922.4|154832.4|154961.1|154848.6|154915.8|154800.2|30
1654574650000|2022-06-07 04:04:10|154923.1|154793.1|154961.5|154831.5|154968.1|154856|154923.1|154793.1|30
1654574660000|2022-06-07 04:04:20|154964.7|154834.7|154963.8|154833.8|154974.2|154844.2|154953.9|154823.9|33
1654574670000|2022-06-07 04:04:30|154959.9|154829.9|154956.5|154826.5|154972.5|154842.5|154945.3|154815.3|27
1654574680000|2022-06-07 04:04:40|154958.1|154828.1|154956.3|154826.3|154967.5|154837.5|154955.4|154825.4|33
1654574690000|2022-06-07 04:04:50|154962.9|154832.9|154984.1|154854.1|154984.1|154854.1|154952.2|154822.2|31
1654574700000|2022-06-07 04:05:00|154974.3|154844.3|154978.2|154848.2|154981.7|154871.5|154952.8|154829.7|31
1654574710000|2022-06-07 04:05:10|154970|154840|154963|154833|154979.9|154849.9|154962.5|154832.5|33
1654574720000|2022-06-07 04:05:20|154970.4|154840.4|154950.6|154820.6|154971.2|154841.2|154941.1|154811.1|25
1654574730000|2022-06-07 04:05:30|154942.5|154812.5|154950.3|154820.3|154965.6|154835.6|154939.8|154809.8|27
1654574740000|2022-06-07 04:05:40|154941.7|154811.7|154950.3|154820.3|154967|154837|154941.5|154811.5|27
1654574750000|2022-06-07 04:05:50|154960.2|154830.2|154953.3|154823.3|154971.6|154841.6|154940.5|154810.5|26
1654574760000|2022-06-07 04:06:00|154965.6|154835.6|154961.7|154831.7|154986.7|154875.8|154946.7|154816.7|28
1654574770000|2022-06-07 04:06:10|154975.9|154845.9|154940.3|154810.3|154975.9|154845.9|154921.8|154791.8|30
1654574780000|2022-06-07 04:06:20|154946.3|154816.3|154940.6|154810.6|154958.9|154828.9|154933.3|154803.3|25
1654574790000|2022-06-07 04:06:30|154963.5|154833.5|154973.7|154843.7|154973.7|154843.7|154940.1|154810.1|24
1654574800000|2022-06-07 04:06:40|154967.8|154837.8|154980.4|154850.4|154980.4|154850.4|154952.3|154822.3|23
1654574810000|2022-06-07 04:06:50|154978.9|154848.9|154966.9|154836.9|155035.3|154876.4|154931.6|154772.3|28
1654574820000|2022-06-07 04:07:00|154955.2|154825.2|154953.8|154823.8|154970.5|154861.9|154929|154804.3|28
1654574830000|2022-06-07 04:07:10|154970.5|154840.5|154970.3|154840.3|154973.2|154843.2|154952.3|154822.3|26
1654574840000|2022-06-07 04:07:20|154965|154835|154977.2|154847.2|154977.2|154847.2|154952.2|154822.2|26
1654574850000|2022-06-07 04:07:30|154965.5|154835.5|154954.1|154824.1|154979.4|154849.4|154950.2|154820.2|29
1654574860000|2022-06-07 04:07:40|154965.9|154835.9|154955.9|154865.9|155017.6|154865.9|154927.7|154799.6|32
1654574870000|2022-06-07 04:07:50|154930.5|154840.5|154947.8|154857.8|154957.4|154867.4|154925.6|154835.6|29
1654574880000|2022-06-07 04:08:00|154927.4|154837.4|154946.9|154856.9|154962.4|154872.4|154927.4|154837.4|25
1654574890000|2022-06-07 04:08:10|154962.3|154872.3|154947.5|154857.5|154971.5|154881.5|154941.4|154851.4|27
1654574900000|2022-06-07 04:08:20|154963.1|154873.1|154950.4|154860.4|154963.5|154873.5|154941.5|154851.5|26
1654574910000|2022-06-07 04:08:30|154952.8|154862.8|154937.7|154847.7|154952.8|154862.8|154920.9|154830.9|26
1654574920000|2022-06-07 04:08:40|154941.1|154851.1|154927.9|154837.9|154947.5|154857.5|154913.1|154823.1|26
1654574930000|2022-06-07 04:08:50|154934.1|154844.1|154949.3|154859.3|154961.1|154871.1|154927.1|154837.1|25
1654574940000|2022-06-07 04:09:00|154951.9|154861.9|154961|154871|154963.6|154873.6|154943.6|154853.6|21
1654574950000|2022-06-07 04:09:10|154945.8|154855.8|154947.3|154857.3|154962.3|154872.3|154936.8|154846.8|27
1654574960000|2022-06-07 04:09:20|154937.5|154847.5|154934.1|154844.1|154948|154858|154933.4|154843.4|23
1654574970000|2022-06-07 04:09:30|154948|154858|154924.8|154834.8|154950.1|154860.1|154919.7|154829.7|27
1654574980000|2022-06-07 04:09:40|154946.8|154856.8|154972.1|154882.1|154972.1|154882.1|154923.4|154833.4|28
1654574990000|2022-06-07 04:09:50|154948.7|154858.7|154948.5|154858.5|154966.8|154876.8|154947.2|154857.2|28
1654575000000|2022-06-07 04:10:00|154959|154869|154950.6|154860.6|154961.3|154871.3|154942.1|154852.1|31
1654575010000|2022-06-07 04:10:10|154942.1|154852.1|154951.2|154861.2|154955.7|154865.7|154936.8|154846.8|29
1654575020000|2022-06-07 04:10:20|154943.4|154853.4|154950.4|154860.4|154956|154866|154929.7|154839.7|24
1654575030000|2022-06-07 04:10:30|154935.8|154845.8|154953.7|154863.7|154966.2|154876.2|154935.8|154845.8|27
1654575040000|2022-06-07 04:10:40|154964.7|154874.7|154948.7|154858.7|154964.7|154874.7|154947.1|154857.1|29
1654575050000|2022-06-07 04:10:50|154961.4|154871.4|154933.4|154843.4|154961.5|154871.5|154933.4|154843.4|32
1654575060000|2022-06-07 04:11:00|154935.6|154845.6|154938.3|154848.3|154951.8|154861.8|154931.8|154841.8|23
1654575070000|2022-06-07 04:11:10|154938.6|154848.6|154950.2|154860.2|154963.8|154873.8|154936.8|154846.8|30
1654575080000|2022-06-07 04:11:20|154951.6|154861.6|154955.3|154865.3|154959.3|154869.3|154946.1|154856.1|27
1654575090000|2022-06-07 04:11:30|154948.7|154858.7|154951.7|154861.7|154969.7|154879.7|154947.7|154857.7|24
1654575100000|2022-06-07 04:11:40|154960.5|154870.5|154928.4|154838.4|154960.5|154870.5|154928.4|154838.4|26
1654575110000|2022-06-07 04:11:50|154946.6|154856.6|154945.9|154855.9|154950|154860|154925.6|154835.6|30
1654575120000|2022-06-07 04:12:00|154934.1|154844.1|154952.6|154862.6|154972.5|154882.5|154933.7|154843.7|29
1654575130000|2022-06-07 04:12:10|154971.7|154881.7|154947.2|154857.2|154971.7|154881.7|154946.5|154856.5|30
1654575140000|2022-06-07 04:12:20|154956|154866|154946.1|154856.1|154958.8|154868.8|154938.7|154848.7|29
1654575150000|2022-06-07 04:12:30|154938.6|154848.6|154949.8|154859.8|154951.9|154861.9|154932|154842|27
1654575160000|2022-06-07 04:12:40|154935.7|154845.7|154931.4|154841.4|154955.7|154865.7|154927.5|154837.5|26
1654575170000|2022-06-07 04:12:50|154951.3|154861.3|154944.7|154854.7|154972.9|154882.9|154931.4|154841.4|31
1654575180000|2022-06-07 04:13:00|154952.7|154862.7|154954.8|154864.8|154959.1|154869.1|154944.3|154854.3|29
1654575190000|2022-06-07 04:13:10|154955|154865|154937.6|154847.6|154961.6|154871.6|154934.9|154844.9|24
1654575200000|2022-06-07 04:13:20|154936.2|154846.2|154933.2|154843.2|154945.6|154855.6|154933.2|154843.2|23
1654575210000|2022-06-07 04:13:30|154933|154843|154932.2|154842.2|154946.8|154856.8|154924.9|154834.9|28
1654575220000|2022-06-07 04:13:40|154933.2|154843.2|154940.4|154850.4|154963.8|154873.8|154933.2|154843.2|33
1654575230000|2022-06-07 04:13:50|154944.2|154854.2|154943.6|154853.6|154961|154871|154941.8|154851.8|26
1654575240000|2022-06-07 04:14:00|154942|154852|154934.6|154844.6|154958.2|154868.2|154931.1|154841.1|31
1654575250000|2022-06-07 04:14:10|154942.7|154852.7|154946.9|154856.9|154947.5|154857.5|154932.9|154842.9|30
1654575260000|2022-06-07 04:14:20|154937.5|154847.5|154947.6|154857.6|154970.2|154880.2|154927.5|154837.5|32
1654575270000|2022-06-07 04:14:30|154970.1|154880.1|154946.2|154856.2|154981.5|154888.2|154938.2|154848.2|31
1654575280000|2022-06-07 04:14:40|154965.1|154875.1|154950.2|154860.2|154968.6|154878.6|154945.5|154855.5|28
1654575290000|2022-06-07 04:14:50|154960.5|154870.5|154938.7|154848.7|154960.5|154870.5|154937.7|154847.7|27
1654575300000|2022-06-07 04:15:00|154949|154859|154937.9|154847.9|154949|154859|154935.7|154845.7|30
1654575310000|2022-06-07 04:15:10|154946.5|154856.5|154955.1|154865.1|154961.9|154871.9|154931.6|154841.6|30
1654575320000|2022-06-07 04:15:20|154946.5|154856.5|154954.5|154864.5|154963.9|154873.9|154946.2|154856.2|32
1654575330000|2022-06-07 04:15:30|154955.8|154865.8|154937.1|154847.1|154955.8|154865.8|154937.1|154847.1|25
1654575340000|2022-06-07 04:15:40|154937.2|154847.2|154923.2|154833.2|154951.3|154861.3|154923.2|154833.2|21
1654575350000|2022-06-07 04:15:50|154934.5|154844.5|154937.6|154847.6|154949.8|154859.8|154931.6|154841.6|30
1654575360000|2022-06-07 04:16:00|154937.5|154847.5|154953.9|154863.9|154972.3|154882.3|154924.1|154834.1|27
1654575370000|2022-06-07 04:16:10|154942|154852|154944.2|154854.2|154960.4|154870.4|154939.9|154849.9|26
1654575380000|2022-06-07 04:16:20|154945.6|154855.6|154942.6|154852.6|154957.2|154867.2|154934.4|154844.4|31
1654575390000|2022-06-07 04:16:30|154936.5|154846.5|154952.1|154862.1|154969.9|154862.1|154929.4|154839.4|30
1654575400000|2022-06-07 04:16:40|154929.4|154839.4|154947.3|154857.3|154952.1|154862.1|154925.8|154835.8|30
1654575410000|2022-06-07 04:16:50|154960.8|154870.8|154943.1|154853.1|154966.5|154876.5|154941.7|154851.7|31
1654575420000|2022-06-07 04:17:00|154949.7|154859.7|154945.4|154855.4|154956.8|154866.8|154942.4|154852.4|30
1654575430000|2022-06-07 04:17:10|154955|154865|154941.8|154851.8|154957|154867|154934.3|154844.3|29
1654575440000|2022-06-07 04:17:20|154934.3|154844.3|154937.8|154847.8|154946.1|154856.1|154933.9|154843.9|30
1654575450000|2022-06-07 04:17:30|154935.9|154845.9|154956.6|154866.6|154961.4|154871.4|154926|154836|31
1654575460000|2022-06-07 04:17:40|154956.9|154866.9|154962.5|154872.5|154965.7|154875.7|154943.4|154853.4|27
1654575470000|2022-06-07 04:17:50|154958|154868|154960|154870|154963.9|154873.9|154945.6|154855.6|28
1654575480000|2022-06-07 04:18:00|154955|154865|154935.7|154845.7|154955|154865|154933|154843|29
1654575490000|2022-06-07 04:18:10|154936|154846|154937|154847|154946.7|154856.7|154933.7|154843.7|26
1654575500000|2022-06-07 04:18:20|154937.9|154847.9|154958.5|154868.5|154958.5|154868.5|154935.1|154845.1|24
1654575510000|2022-06-07 04:18:30|154949.7|154859.7|154948.4|154858.4|154983.8|154892.6|154944.4|154853.8|24
1654575520000|2022-06-07 04:18:40|154968.8|154878.8|154945.4|154855.4|154975.1|154885.1|154928.5|154838.5|25
1654575530000|2022-06-07 04:18:50|154930.2|154840.2|154948.2|154858.2|154948.2|154858.2|154930.2|154840.2|25
1654575540000|2022-06-07 04:19:00|154930.4|154840.4|154935.9|154845.9|154951.9|154861.9|154930.2|154840.2|26
1654575550000|2022-06-07 04:19:10|154945.9|154855.9|154946.8|154856.8|154959|154869|154935.8|154845.8|23
1654575560000|2022-06-07 04:19:20|154959|154869|154963.9|154873.9|154966.2|154876.2|154945.8|154855.8|27
1654575570000|2022-06-07 04:19:30|154949.1|154859.1|154933.8|154843.8|154983.1|154877.9|154933.8|154824.8|25
1654575580000|2022-06-07 04:19:40|154933.9|154843.9|154934.4|154844.4|154946.4|154856.4|154927.1|154837.1|31
1654575590000|2022-06-07 04:19:50|154945.9|154855.9|154960.5|154870.5|154960.5|154870.5|154933.5|154843.5|26
1654575600000|2022-06-07 04:20:00|154947.6|154857.6|154952.2|154862.2|154961.4|154871.4|154940.2|154850.2|26
1654575610000|2022-06-07 04:20:10|154952|154862|154952.5|154862.5|154956.7|154866.7|154940.7|154850.7|23
1654575620000|2022-06-07 04:20:20|154951.5|154861.5|154958.6|154828.6|154958.6|154861.5|154919.3|154828.6|26
1654575630000|2022-06-07 04:20:30|154954.9|154824.9|154957.4|154827.4|154965.6|154835.6|154947|154817|23
1654575640000|2022-06-07 04:20:40|154958.8|154828.8|154975.7|154845.7|154978.1|154848.1|154952.2|154822.2|24
1654575650000|2022-06-07 04:20:50|154966|154836|154967.2|154837.2|154980.9|154850.9|154965.5|154835.5|25
1654575660000|2022-06-07 04:21:00|154979.9|154849.9|154966.4|154836.4|154982.4|154852.4|154965.6|154835.6|25
1654575670000|2022-06-07 04:21:10|154957|154827|154967.6|154837.6|154969.5|154853.6|154930.1|154823.2|24
1654575680000|2022-06-07 04:21:20|154954.7|154824.7|154962.5|154832.5|154969.5|154839.5|154949.8|154819.8|24
1654575690000|2022-06-07 04:21:30|154968.1|154838.1|154944.2|154854.2|154982.7|154861.9|154944.2|154830.4|25
1654575700000|2022-06-07 04:21:40|154938.6|154848.6|154944.5|154854.5|154950.7|154860.7|154927.1|154837.1|31
1654575710000|2022-06-07 04:21:50|154933.3|154843.3|154924.6|154834.6|154944.6|154854.6|154924|154834|29
1654575720000|2022-06-07 04:22:00|154934.5|154844.5|154927.8|154837.8|154934.5|154844.5|154921.2|154831.2|25
1654575730000|2022-06-07 04:22:10|154934.5|154844.5|154922.7|154832.7|154939.5|154849.5|154916.9|154826.9|32
1654575740000|2022-06-07 04:22:20|154936.1|154846.1|154945.6|154855.6|154950.9|154860.9|154920.8|154830.8|29
1654575750000|2022-06-07 04:22:30|154945.4|154855.4|154943.9|154853.9|154945.4|154855.4|154935.5|154845.5|26
1654575760000|2022-06-07 04:22:40|154945.1|154855.1|154925.4|154835.4|154950.6|154860.6|154923.2|154833.2|26
1654575770000|2022-06-07 04:22:50|154925.1|154835.1|154923.1|154833.1|154933.5|154843.5|154923|154833|27
1654575780000|2022-06-07 04:23:00|154924.7|154834.7|154943.1|154853.1|154946|154856|154921.9|154831.9|32
1654575790000|2022-06-07 04:23:10|154936|154846|154936.3|154846.3|154946.9|154856.9|154933.4|154843.4|25
1654575800000|2022-06-07 04:23:20|154947.1|154857.1|154948.9|154858.9|154950.1|154860.1|154921.6|154831.6|27
1654575810000|2022-06-07 04:23:30|154936.8|154846.8|154934.2|154844.2|154947.9|154857.9|154924.1|154834.1|29
1654575820000|2022-06-07 04:23:40|154927|154837|154930.5|154840.5|154936.8|154846.8|154924.6|154834.6|33
1654575830000|2022-06-07 04:23:50|154936|154846|154946|154856|154946|154856|154928.7|154838.7|29
1654575840000|2022-06-07 04:24:00|154932.8|154842.8|154949.9|154859.9|154949.9|154859.9|154932.8|154842.8|29
1654575850000|2022-06-07 04:24:10|154935.8|154845.8|154922.4|154832.4|154956.8|154866.8|154922.4|154832.4|27
1654575860000|2022-06-07 04:24:20|154938.8|154848.8|154932.3|154842.3|154940.1|154850.1|154919.1|154829.1|29
1654575870000|2022-06-07 04:24:30|154924|154834|154921.4|154831.4|154935.5|154845.5|154921.4|154831.4|25
1654575880000|2022-06-07 04:24:40|154934.7|154844.7|154946.4|154856.4|154946.7|154856.7|154919.2|154829.2|32
1654575890000|2022-06-07 04:24:50|154946.3|154856.3|154948.9|154858.9|154949.4|154859.4|154938.6|154848.6|23
1654575900000|2022-06-07 04:25:00|154946.7|154856.7|154930.1|154840.1|154947.9|154857.9|154929.6|154839.6|23
1654575910000|2022-06-07 04:25:10|154931.9|154841.9|154931.3|154841.3|154941.1|154851.1|154915.3|154825.3|25
1654575920000|2022-06-07 04:25:20|154937.9|154847.9|154927.5|154837.5|154938.7|154848.7|154925.6|154835.6|25
1654575930000|2022-06-07 04:25:30|154931.5|154841.5|154940.7|154850.7|154940.7|154850.7|154930.3|154840.3|25
1654575940000|2022-06-07 04:25:40|154932.1|154842.1|154942.1|154852.1|154942.5|154852.5|154930.6|154840.6|26
1654575950000|2022-06-07 04:25:50|154932.1|154842.1|154925.7|154835.7|154942.6|154852.6|154923.9|154833.9|32
1654575960000|2022-06-07 04:26:00|154935.2|154845.2|154927|154837|154940.7|154850.7|154916.3|154826.3|32
1654575970000|2022-06-07 04:26:10|154940|154850|154947.4|154857.4|154947.4|154857.4|154919.5|154829.5|30
1654575980000|2022-06-07 04:26:20|154939|154849|154947.8|154857.8|154950.1|154860.1|154937.5|154847.5|29
1654575990000|2022-06-07 04:26:30|154939.1|154849.1|154948|154858|154948|154858|154938.7|154848.7|25
1654576000000|2022-06-07 04:26:40|154938.7|154848.7|154958.2|154828.2|154959|154858|154929.4|154799.4|25
1654576010000|2022-06-07 04:26:50|154929.4|154799.4|154957.5|154827.5|154958.3|154828.3|154928.7|154798.7|23
1654576020000|2022-06-07 04:27:00|154928.7|154798.7|154986.3|154856.3|154986.3|154856.3|154928.7|154798.7|26
1654576030000|2022-06-07 04:27:10|154982.6|154852.6|154963.2|154833.2|154985.8|154855.8|154953.7|154823.7|29
1654576040000|2022-06-07 04:27:20|154956.9|154826.9|154929|154799|154986.5|154856.5|154929|154799|22
1654576050000|2022-06-07 04:27:30|154957.7|154827.7|154937.6|154807.6|154960.7|154830.7|154929|154799|21
1654576060000|2022-06-07 04:27:40|154957.7|154827.7|154971.2|154841.2|154971.2|154841.2|154929|154799|26
1654576070000|2022-06-07 04:27:50|154965.8|154835.8|154960.5|154830.5|154987.3|154857.3|154935|154805|27
1654576080000|2022-06-07 04:28:00|154986.3|154856.3|154982.6|154852.6|154987.3|154857.3|154952.4|154822.4|31
1654576090000|2022-06-07 04:28:10|154958.8|154828.8|154938.5|154808.5|154985.5|154855.5|154935.7|154805.7|27
1654576100000|2022-06-07 04:28:20|154964.2|154834.2|154938.4|154808.4|154968.7|154838.7|154935.7|154805.7|23
1654576110000|2022-06-07 04:28:30|154963.9|154833.9|154992|154862|154992|154862|154935.7|154805.7|27
1654576120000|2022-06-07 04:28:40|154963.9|154833.9|154964|154834|154992|154862|154963.9|154833.9|24
1654576130000|2022-06-07 04:28:50|154972.4|154842.4|154992.2|154862.2|155002.5|154872.5|154959.7|154829.7|25
1654576140000|2022-06-07 04:29:00|154965.2|154835.2|154965.2|154835.2|155016|154886|154938.5|154808.5|30
1654576150000|2022-06-07 04:29:10|154937|154807|154958.6|154828.6|154970.8|154840.8|154930.4|154800.4|24
1654576160000|2022-06-07 04:29:20|154959.7|154829.7|154971.6|154841.6|154983.6|154853.6|154926.1|154796.1|29
1654576170000|2022-06-07 04:29:30|154952.6|154822.6|154961|154831|154978.3|154848.3|154950.8|154820.8|35
1654576180000|2022-06-07 04:29:40|154957.7|154827.7|154971.5|154841.5|154982.8|154852.8|154948.1|154818.1|28
1654576190000|2022-06-07 04:29:50|154928.7|154798.7|154960.8|154830.8|154961.8|154831.8|154927.7|154797.7|30
1654576200000|2022-06-07 04:30:00|154961.6|154831.6|154903.3|154773.3|154961.6|154831.6|154885.7|154755.7|38
1654576210000|2022-06-07 04:30:10|154894.3|154764.3|154730.2|154600.2|154896.6|154766.6|154685|154555|39
1654576220000|2022-06-07 04:30:20|154735.4|154605.4|154805.9|154675.9|154821.2|154691.2|154735.4|154605.4|39
1654576230000|2022-06-07 04:30:30|154800.8|154670.8|154758.2|154628.2|154808.5|154678.5|154753.3|154623.3|40
1654576240000|2022-06-07 04:30:40|154762.3|154632.3|154768.7|154638.7|154797.1|154667.1|154695.7|154565.7|39
1654576250000|2022-06-07 04:30:50|154738.5|154608.5|154747.6|154617.6|154831.6|154677.3|154737.1|154607.1|39
1654576260000|2022-06-07 04:31:00|154735.3|154582.2|154737.9|154607.9|154771.4|154641.4|154719.9|154582.2|39
1654576270000|2022-06-07 04:31:10|154738|154608|154781.4|154651.4|154834.3|154704.3|154725.7|154595.7|37
1654576280000|2022-06-07 04:31:20|154789.9|154659.9|154790.1|154660.1|154819.2|154689.2|154778|154648|40
1654576290000|2022-06-07 04:31:30|154787.9|154657.9|154783.1|154653.1|154792.2|154662.2|154776.4|154646.4|37
1654576300000|2022-06-07 04:31:40|154778|154648|154792.8|154662.8|154811.7|154681.7|154768.2|154638.2|36
1654576310000|2022-06-07 04:31:50|154788.8|154658.8|154814.9|154684.9|154827.9|154697.9|154785.5|154655.5|38
1654576320000|2022-06-07 04:32:00|154823.6|154657.7|154841.5|154711.5|154863.1|154733.1|154798.8|154657.7|37
1654576330000|2022-06-07 04:32:10|154826.2|154696.2|154829.5|154699.5|154846.7|154716.7|154819.6|154668|37
1654576340000|2022-06-07 04:32:20|154830.1|154700.1|154829|154699|154837.2|154707.2|154821.5|154691.5|38
1654576350000|2022-06-07 04:32:30|154828|154698|154874.1|154744.1|154874.1|154744.1|154818.9|154688.9|39
1654576360000|2022-06-07 04:32:40|154838.8|154708.8|154841|154711|154866.4|154736.4|154828|154698|35
1654576370000|2022-06-07 04:32:50|154835.4|154705.4|154827|154697|154866.2|154736.2|154827|154697|33
1654576380000|2022-06-07 04:33:00|154836.8|154706.8|154832.2|154702.2|154849.1|154719.1|154812.6|154682.6|39
1654576390000|2022-06-07 04:33:10|154857.3|154727.3|154836|154706|154857.3|154727.3|154813|154683|37
1654576400000|2022-06-07 04:33:20|154843.4|154713.4|154835.4|154705.4|154863.5|154733.5|154813.2|154683.2|38
1654576410000|2022-06-07 04:33:30|154833.8|154703.8|154835.2|154705.2|154853|154745.9|154819.7|154702.6|39
1654576420000|2022-06-07 04:33:40|154831.5|154701.5|154836.6|154706.6|154849.9|154719.9|154817.7|154687.7|37
1654576430000|2022-06-07 04:33:50|154833.8|154703.8|154835.5|154705.5|154848.5|154718.5|154815.1|154685.1|35
1654576440000|2022-06-07 04:34:00|154836|154706|154841.5|154711.5|154850.9|154744.2|154823.3|154679|40
1654576450000|2022-06-07 04:34:10|154836|154706|154832.4|154702.4|154869.8|154739.8|154832.2|154702.2|36
1654576460000|2022-06-07 04:34:20|154832.2|154702.2|154843.4|154713.4|154870.8|154740.8|154827.7|154701|37
1654576470000|2022-06-07 04:34:30|154841.9|154711.9|154829.5|154739.5|154877.6|154747.6|154818.7|154702.5|40
1654576480000|2022-06-07 04:34:40|154821.9|154731.9|154838.2|154708.2|154846.8|154739.2|154817.6|154699.1|38
1654576490000|2022-06-07 04:34:50|154842.8|154712.8|154841.2|154711.2|154873.2|154743.2|154827.7|154697.7|35
1654576500000|2022-06-07 04:35:00|154847|154717|154843.8|154713.8|154877.4|154747.4|154817.4|154702.9|39
1654576510000|2022-06-07 04:35:10|154839|154709|154874.4|154744.4|154874.4|154746.3|154829.3|154683|37
1654576520000|2022-06-07 04:35:20|154838.4|154708.4|154830.3|154700.3|154849|154732.3|154818.8|154688.8|38
1654576530000|2022-06-07 04:35:30|154836.3|154706.3|154950.3|154820.3|155019.7|154889.7|154822.3|154692.3|37
1654576540000|2022-06-07 04:35:40|154980.7|154850.7|154986.7|154856.7|155011|154881|154950.2|154820.2|39
1654576550000|2022-06-07 04:35:50|154985.2|154855.2|154984.4|154854.4|155011.1|154881.1|154979.6|154846.2|32
1654576560000|2022-06-07 04:36:00|155009.7|154879.7|154982.5|154852.5|155018.2|154888.2|154960.9|154827|35
1654576570000|2022-06-07 04:36:10|154959.8|154829.8|154962|154832|154993.9|154863.9|154951.7|154821.7|35
1654576580000|2022-06-07 04:36:20|154964.5|154834.5|154949.2|154819.2|155001.2|154866.2|154949.2|154819.2|30
1654576590000|2022-06-07 04:36:30|154958.3|154828.3|154982.6|154852.6|155013|154883|154956.8|154826.8|31
1654576600000|2022-06-07 04:36:40|154965.5|154835.5|155035|154905|155047.5|154917.5|154965.5|154835.5|33
1654576610000|2022-06-07 04:36:50|155031.9|154901.9|155015.8|154885.8|155056.5|154926.5|155002.3|154872.3|34
1654576620000|2022-06-07 04:37:00|155026|154896|155035.1|154905.1|155048.7|154918.7|154999.4|154869.4|39
1654576630000|2022-06-07 04:37:10|155036.7|154906.7|155006.8|154876.8|155071.6|154941.6|155006.8|154873.7|38
1654576640000|2022-06-07 04:37:20|155037.1|154907.1|155053.2|154923.2|155058.6|154928.6|155028.1|154881.5|36
1654576650000|2022-06-07 04:37:30|155028.3|154898.3|155062.5|154932.5|155062.5|154932.5|155028.3|154898.3|36
1654576660000|2022-06-07 04:37:40|155049.8|154919.8|155056.3|154926.3|155058.6|154928.6|155028.6|154898.6|38
1654576670000|2022-06-07 04:37:50|155052.1|154922.1|155101.2|154971.2|155111.9|154981.9|155021.5|154891.5|36
1654576680000|2022-06-07 04:38:00|155115.3|154985.3|155165.9|155035.9|155172.3|155042.3|155108.3|154976.8|34
1654576690000|2022-06-07 04:38:10|155169.3|155039.3|155153.7|155023.7|155191.7|155061.7|155152.7|155022.7|31
1654576700000|2022-06-07 04:38:20|155175.8|155021.5|155158.2|155028.2|155192.4|155062.4|155152.1|154999.3|28
1654576710000|2022-06-07 04:38:30|155162.2|155032.2|155110|154980|155162.2|155032.2|155110|154980|36
1654576720000|2022-06-07 04:38:40|155115.8|154985.8|155145.6|155015.6|155150.9|155020.9|155104.9|154974.9|30
1654576730000|2022-06-07 04:38:50|155146.9|155016.9|155185.1|155014.8|155189.4|155059.4|155111.7|154981.7|28
1654576740000|2022-06-07 04:39:00|155184.8|155006.1|155164.8|155034.8|155184.8|155053.3|155148.9|155006.1|27
1654576750000|2022-06-07 04:39:10|155164.1|155034.1|155150|155020|155172.7|155042.7|155148.2|155018.2|28
1654576760000|2022-06-07 04:39:20|155153.9|155023.9|155162.2|155032.2|155167.5|155037.5|155149.2|155019.2|33
1654576770000|2022-06-07 04:39:30|155165|155035|155179.8|155049.8|155201.5|155071.5|155151.7|155021.7|38
1654576780000|2022-06-07 04:39:40|155200.7|155070.7|155207.6|155077.6|155215.2|155085.2|155185.2|155055.2|37
1654576790000|2022-06-07 04:39:50|155199.4|155069.4|155203.3|155073.3|155211.2|155081.2|155197.1|155067.1|33
1654576800000|2022-06-07 04:40:00|155202.9|155072.9|155192.8|155062.8|155209.1|155079.1|155185|155055|34
1654576810000|2022-06-07 04:40:10|155193.7|155063.7|155199|155069|155204.2|155074.2|155184.5|155054.5|37
1654576820000|2022-06-07 04:40:20|155187.3|155057.3|155201.1|155071.1|155208.3|155078.3|155186.4|155056.4|35
1654576830000|2022-06-07 04:40:30|155209.3|155079.3|155208|155078|155213.5|155083.5|155202.2|155072.2|35
1654576840000|2022-06-07 04:40:40|155210.3|155080.3|155199.3|155069.3|155210.5|155080.5|155190.8|155060.8|32
1654576850000|2022-06-07 04:40:50|155195|155065|155182.2|155052.2|155199.9|155069.9|155176.2|155046.2|36
1654576860000|2022-06-07 04:41:00|155183|155053|155188.6|155058.6|155201.9|155071.9|155179.4|155049.4|36
1654576870000|2022-06-07 04:41:10|155166.8|155036.8|155200.2|155070.2|155204.1|155074.1|155165.5|155035.5|38
1654576880000|2022-06-07 04:41:20|155199.4|155069.4|155199.5|155069.5|155202.9|155072.9|155195.1|155065.1|33
1654576890000|2022-06-07 04:41:30|155199.6|155069.6|155198.6|155068.6|155201.8|155071.8|155192.5|155062.5|32
1654576900000|2022-06-07 04:41:40|155195.5|155065.5|155199.1|155069.1|155199.9|155086.2|155161.8|155049.8|35
1654576910000|2022-06-07 04:41:50|155201|155071|155196|155066|155201|155071|155186.3|155056.3|37
1654576920000|2022-06-07 04:42:00|155200|155070|155198.9|155068.9|155216.5|155090.2|155168.1|155056.4|39
1654576930000|2022-06-07 04:42:10|155203|155073|155195.1|155065.1|155210.6|155080.6|155188.6|155058.6|37
1654576940000|2022-06-07 04:42:20|155199.9|155069.9|155190.4|155060.4|155200.8|155070.8|155184.4|155054.4|38
1654576950000|2022-06-07 04:42:30|155188.2|155058.2|155175.7|155085.7|155204.8|155087|155167.2|155052.6|30
1654576960000|2022-06-07 04:42:40|155189.7|155059.7|155201.2|155071.2|155210.1|155080.1|155183.5|155053.5|36
1654576970000|2022-06-07 04:42:50|155193.3|155063.3|155200.1|155070.1|155208.1|155078.1|155190.1|155060.1|34
1654576980000|2022-06-07 04:43:00|155207.3|155077.3|155199.6|155069.6|155213|155083|155199.1|155069.1|35
1654576990000|2022-06-07 04:43:10|155204.8|155074.8|155175.2|155085.2|155206.3|155098.2|155164.4|155059.6|38
1654577000000|2022-06-07 04:43:20|155173.7|155083.7|155195.3|155065.3|155206.4|155091.1|155168.5|155055.9|34
1654577010000|2022-06-07 04:43:30|155195.2|155065.2|155203.4|155073.4|155208|155084.4|155165|155060.5|33
1654577020000|2022-06-07 04:43:40|155203.7|155073.7|155214.2|155084.2|155214.2|155084.2|155199|155069|37
1654577030000|2022-06-07 04:43:50|155215|155085|155205.1|155075.1|155215|155085|155201.2|155071.2|35
1654577040000|2022-06-07 04:44:00|155204.2|155074.2|155198.3|155068.3|155207.8|155077.8|155197.5|155067.5|37
1654577050000|2022-06-07 04:44:10|155199.7|155069.7|155209.5|155079.5|155209.5|155079.5|155187.3|155057.3|37
1654577060000|2022-06-07 04:44:20|155206.6|155076.6|155206.1|155076.1|155224.8|155094.8|155202.8|155072.8|40
1654577070000|2022-06-07 04:44:30|155212.9|155082.9|155212.7|155082.7|155218.6|155088.6|155203.3|155073.3|32
1654577080000|2022-06-07 04:44:40|155211.3|155081.3|155212.3|155082.3|155218.1|155088.1|155207.1|155077.1|32
1654577090000|2022-06-07 04:44:50|155202.3|155072.3|155202.8|155072.8|155202.8|155092.6|155167.1|155049.4|37
1654577100000|2022-06-07 04:45:00|155198|155068|155191.5|155101.5|155208.7|155110.9|155182.4|155068|40
1654577110000|2022-06-07 04:45:10|155184.9|155094.9|155207.1|155117.1|155227.3|155121.4|155184.4|155083.3|39
1654577120000|2022-06-07 04:45:20|155212|155122|155303.8|155173.8|155330.8|155200.8|155205|155115|40
1654577130000|2022-06-07 04:45:30|155299.4|155169.4|155290.3|155160.3|155307.4|155177.4|155290.3|155160.3|30
1654577140000|2022-06-07 04:45:40|155292.5|155162.5|155282.7|155152.7|155300.7|155170.7|155279.6|155149.6|30
1654577150000|2022-06-07 04:45:50|155278.3|155148.3|155257.5|155127.5|155278.3|155148.3|155246.3|155116.3|34
1654577160000|2022-06-07 04:46:00|155253.8|155123.8|155285.1|155155.1|155288.5|155158.5|155253.8|155123.8|38
1654577170000|2022-06-07 04:46:10|155292.5|155162.5|155278.2|155148.2|155292.5|155162.5|155273.4|155143.4|37
1654577180000|2022-06-07 04:46:20|155274.9|155144.9|155267.2|155137.2|155277.4|155147.4|155259.4|155129.4|38
1654577190000|2022-06-07 04:46:30|155259.5|155129.5|155267.2|155137.2|155274|155144|155259.5|155129.5|35
1654577200000|2022-06-07 04:46:40|155262.5|155132.5|155259.4|155129.4|155266.9|155136.9|155257|155127|35
1654577210000|2022-06-07 04:46:50|155264.9|155134.9|155265.2|155135.2|155274.4|155144.4|155256.1|155126.1|39
1654577220000|2022-06-07 04:47:00|155271|155141|155273.1|155143.1|155280.3|155150.3|155263.3|155133.3|35
1654577230000|2022-06-07 04:47:10|155280.3|155150.3|155260.2|155130.2|155280.3|155150.3|155260.2|155130.2|37
1654577240000|2022-06-07 04:47:20|155261.6|155131.6|155264.8|155134.8|155265.1|155135.1|155254.9|155124.9|32
1654577250000|2022-06-07 04:47:30|155261.1|155131.1|155275.3|155145.3|155276.6|155146.6|155258.8|155128.8|34
1654577260000|2022-06-07 04:47:40|155275.5|155145.5|155272.6|155142.6|155275.5|155145.5|155266.2|155136.2|31
1654577270000|2022-06-07 04:47:50|155268.8|155138.8|155261.6|155131.6|155275.8|155145.8|155260.2|155130.2|35
1654577280000|2022-06-07 04:48:00|155261.7|155131.7|155259.2|155129.2|155273.6|155143.6|155255.8|155125.8|34
1654577290000|2022-06-07 04:48:10|155260.1|155130.1|155266.2|155136.2|155269.2|155139.2|155259.8|155129.8|37
1654577300000|2022-06-07 04:48:20|155266.1|155136.1|155274.2|155144.2|155278.4|155148.4|155266.1|155136.1|33
1654577310000|2022-06-07 04:48:30|155273.8|155143.8|155277.1|155147.1|155277.4|155147.4|155266.4|155136.4|32
1654577320000|2022-06-07 04:48:40|155277|155147|155263.1|155133.1|155277|155147|155253.4|155123.4|36
1654577330000|2022-06-07 04:48:50|155253.3|155123.3|155271.2|155141.2|155271.2|155141.2|155252.7|155122.7|36
1654577340000|2022-06-07 04:49:00|155265.9|155135.9|155269.5|155139.5|155272.1|155142.1|155261.6|155131.6|33
1654577350000|2022-06-07 04:49:10|155260.7|155130.7|155278.3|155148.3|155284.2|155154.2|155260.7|155130.7|31
1654577360000|2022-06-07 04:49:20|155283|155153|155271.1|155141.1|155285.8|155172.6|155252.6|155134.8|37
1654577370000|2022-06-07 04:49:30|155271.2|155141.2|155256.4|155126.4|155273.4|155143.4|155255.2|155125.2|36
1654577380000|2022-06-07 04:49:40|155262|155132|155267.1|155137.1|155267.7|155137.7|155253.9|155123.9|32
1654577390000|2022-06-07 04:49:50|155263.1|155133.1|155273.4|155143.4|155281.3|155151.3|155263.1|155133.1|39
1654577400000|2022-06-07 04:50:00|155278.3|155148.3|155287|155157|155289.9|155159.9|155270.6|155140.6|37
1654577410000|2022-06-07 04:50:10|155281.1|155151.1|155244.8|155154.8|155288.4|155166.5|155239.4|155138.2|37
1654577420000|2022-06-07 04:50:20|155244.7|155154.7|155247.1|155157.1|155258.6|155168.6|155231.8|155141.8|33
1654577430000|2022-06-07 04:50:30|155245.2|155155.2|155244|155154|155253.4|155163.4|155241.3|155151.3|35
1654577440000|2022-06-07 04:50:40|155247.3|155157.3|155244.9|155154.9|155254.1|155164.1|155240.4|155150.4|32
1654577450000|2022-06-07 04:50:50|155245.1|155155.1|155256.1|155166.1|155256.1|155166.1|155239.3|155149.3|33
1654577460000|2022-06-07 04:51:00|155255.2|155165.2|155273.2|155143.2|155283.7|155171.9|155250.8|155136.9|37
1654577470000|2022-06-07 04:51:10|155265|155135|155267.1|155137.1|155279.6|155149.6|155257.4|155127.4|36
1654577480000|2022-06-07 04:51:20|155242.3|155152.3|155247.5|155157.5|155251.1|155161.1|155235|155145|37
1654577490000|2022-06-07 04:51:30|155241.1|155151.1|155248.8|155158.8|155257.5|155167.5|155240.1|155150.1|33
1654577500000|2022-06-07 04:51:40|155241.5|155151.5|155247.2|155157.2|155249.9|155159.9|155239.4|155149.4|33
1654577510000|2022-06-07 04:51:50|155239.9|155149.9|155227.2|155137.2|155259.7|155157.2|155215.8|155125.8|32
1654577520000|2022-06-07 04:52:00|155240.3|155150.3|155236.2|155146.2|155243.8|155153.8|155217.8|155127.8|33
1654577530000|2022-06-07 04:52:10|155243.6|155153.6|155270.9|155140.9|155270.9|155153.6|155232.1|155119.9|29
1654577540000|2022-06-07 04:52:20|155261.4|155131.4|155240.7|155110.7|155270.9|155140.9|155223.1|155093.1|32
1654577550000|2022-06-07 04:52:30|155228.1|155098.1|155225|155095|155240.7|155110.7|155219.6|155089.6|34
1654577560000|2022-06-07 04:52:40|155224.9|155094.9|155211.7|155081.7|155224.9|155094.9|155208.7|155078.7|38
1654577570000|2022-06-07 04:52:50|155211.8|155081.8|155214.9|155084.9|155216.5|155086.5|155207.6|155077.6|33
1654577580000|2022-06-07 04:53:00|155214.1|155084.1|155221.8|155091.8|155222|155092|155209.8|155079.8|30
1654577590000|2022-06-07 04:53:10|155219.5|155089.5|155219.3|155089.3|155224.8|155094.8|155211.7|155081.7|35
1654577600000|2022-06-07 04:53:20|155213.3|155083.3|155202.3|155072.3|155220.6|155090.6|155199.3|155069.3|38
1654577610000|2022-06-07 04:53:30|155208.1|155078.1|155206|155076|155208.1|155078.1|155191|155061|36
1654577620000|2022-06-07 04:53:40|155200.1|155070.1|155197.6|155067.6|155207.7|155077.7|155195.1|155065.1|31
1654577630000|2022-06-07 04:53:50|155204.6|155074.6|155226.3|155096.3|155227.3|155103|155193|155066.8|35
1654577640000|2022-06-07 04:54:00|155217.6|155087.6|155222.8|155092.8|155226.2|155096.2|155211.8|155081.8|30
1654577650000|2022-06-07 04:54:10|155214.1|155084.1|155206.7|155076.7|155226.4|155096.4|155206.2|155076.2|26
1654577660000|2022-06-07 04:54:20|155213.5|155083.5|155206.8|155076.8|155215.2|155085.2|155202.2|155072.2|30
1654577670000|2022-06-07 04:54:30|155214.8|155084.8|155208.6|155078.6|155218.3|155088.3|155192.3|155062.3|31
1654577680000|2022-06-07 04:54:40|155208.5|155078.5|155210.2|155080.2|155216|155086|155200.3|155070.3|38
1654577690000|2022-06-07 04:54:50|155200.7|155070.7|155213|155083|155214.1|155084.1|155200.3|155070.3|36
1654577700000|2022-06-07 04:55:00|155214.2|155084.2|155204.6|155074.6|155216.4|155086.4|155157.1|155027.1|35
1654577710000|2022-06-07 04:55:10|155204.4|155074.4|155202.8|155072.8|155212|155082|155197.4|155067.4|34
1654577720000|2022-06-07 04:55:20|155200.3|155070.3|155215|155085|155215|155085|155199.4|155069.4|28
1654577730000|2022-06-07 04:55:30|155214.7|155084.7|155215.7|155085.7|155216.6|155086.6|155206.3|155076.3|31
1654577740000|2022-06-07 04:55:40|155207.7|155077.7|155205.7|155075.7|155230.5|155100.5|155203.4|155073.4|36
1654577750000|2022-06-07 04:55:50|155211.9|155081.9|155078.1|154948.1|155228.1|155102.8|155078.1|154948.1|36
1654577760000|2022-06-07 04:56:00|155106.8|154976.8|155096.3|154966.3|155106.8|154976.8|155083.3|154953.3|36
1654577770000|2022-06-07 04:56:10|155104.9|154974.9|155109.2|154979.2|155117|154987|155095.8|154965.8|30
1654577780000|2022-06-07 04:56:20|155103.2|154973.2|155115.7|154985.7|155116.7|154986.7|155102.1|154972.1|26
1654577790000|2022-06-07 04:56:30|155109|154979|155112.8|154982.8|155125.8|154995.8|155102.4|154972.4|33
1654577800000|2022-06-07 04:56:40|155102.6|154972.6|155091.9|154961.9|155106.7|154976.7|155091.9|154961.9|27
1654577810000|2022-06-07 04:56:50|155103.7|154973.7|155107.9|154977.9|155108.2|154978.2|155090.9|154960.9|29
1654577820000|2022-06-07 04:57:00|155096|154966|155132.9|155002.9|155137.6|155007.6|155096|154966|32
1654577830000|2022-06-07 04:57:10|155124.5|154994.5|155126.5|154996.5|155137.7|155007.7|155118.8|154988.8|35
1654577840000|2022-06-07 04:57:20|155124.5|154994.5|155106.6|154976.6|155132.2|155002.2|155098.9|154968.9|34
1654577850000|2022-06-07 04:57:30|155106.5|154976.5|155125.5|154995.5|155129.5|154999.5|155100.8|154970.8|34
1654577860000|2022-06-07 04:57:40|155123.5|154993.5|155119.3|154989.3|155132.9|155002.9|155113.6|154983.6|38
1654577870000|2022-06-07 04:57:50|155118.6|154988.6|155140.2|155010.2|155153.8|155023.8|155118.6|154988.6|35
1654577880000|2022-06-07 04:58:00|155137.4|155007.4|155137.9|155007.9|155147.2|155017.2|155134.4|155004.4|33
1654577890000|2022-06-07 04:58:10|155145.7|155015.7|155134.7|155004.7|155146|155016|155129.1|154999.1|35
1654577900000|2022-06-07 04:58:20|155139.1|155009.1|155131.5|155001.5|155140.7|155010.7|155130.3|155000.3|29
1654577910000|2022-06-07 04:58:30|155140.4|155010.4|155153.4|155023.4|155153.5|155023.5|155127.3|154997.3|25
1654577920000|2022-06-07 04:58:40|155143.9|155013.9|155105.8|154975.8|155152.9|155022.9|155092.4|154962.4|37
1654577930000|2022-06-07 04:58:50|155091.1|154961.1|155104.9|154974.9|155111.6|154981.6|155086.1|154956.1|31
1654577940000|2022-06-07 04:59:00|155105.3|154975.3|155155.3|155025.3|155158.2|155028.2|155103.5|154973.5|40
1654577950000|2022-06-07 04:59:10|155155.9|155025.9|155154.8|155024.8|155160.2|155030.2|155146.2|155016.2|32
1654577960000|2022-06-07 04:59:20|155147.6|155017.6|155167.4|155037.4|155168.7|155038.7|155147.5|155017.5|34
1654577970000|2022-06-07 04:59:30|155160.5|155030.5|155170|155040|155173.1|155043.1|155160.3|155030.3|31
1654577980000|2022-06-07 04:59:40|155174.6|155044.6|155195.9|155065.9|155227.7|155097.7|155167.9|155037.9|35
1654577990000|2022-06-07 04:59:50|155193.5|155063.5|155258.8|155128.8|155276.7|155146.7|155193.5|155063.5|35
1654578000000|2022-06-07 05:00:00|155258.1|155128.1|155229.2|155099.2|155267.1|155137.1|155216.6|155086.6|37
1654578010000|2022-06-07 05:00:10|155230.7|155100.7|155223.9|155093.9|155237.5|155107.5|155220.3|155090.3|39
1654578020000|2022-06-07 05:00:20|155219.3|155089.3|155176.3|155046.3|155219.3|155089.3|155170.1|155040.1|39
1654578030000|2022-06-07 05:00:30|155184.2|155054.2|155174.7|155044.7|155188.5|155058.5|155174.2|155044.2|28
1654578040000|2022-06-07 05:00:40|155182.3|155052.3|155173.7|155043.7|155182.6|155052.6|155171.3|155041.3|35
1654578050000|2022-06-07 05:00:50|155180.6|155050.6|155171.1|155041.1|155181.3|155051.3|155168.2|155038.2|39
1654578060000|2022-06-07 05:01:00|155177.8|155047.8|155187.5|155057.5|155190.1|155060.1|155171.1|155041.1|35
1654578070000|2022-06-07 05:01:10|155172.3|155042.3|155195.9|155065.9|155200.7|155077.4|155167.4|155042.3|38
1654578080000|2022-06-07 05:01:20|155178.5|155048.5|155175.2|155045.2|155200.7|155070.7|155145.1|155015.1|37
1654578090000|2022-06-07 05:01:30|155174.2|155044.2|155168|155038|155176.6|155046.6|155161.4|155031.4|37
1654578100000|2022-06-07 05:01:40|155174|155044|155169.7|155039.7|155179|155049|155156.4|155026.4|33
1654578110000|2022-06-07 05:01:50|155177.5|155047.5|155180.3|155050.3|155182.6|155052.6|155168.3|155038.3|28
1654578120000|2022-06-07 05:02:00|155179.9|155049.9|155185.3|155055.3|155200.4|155070.4|155175|155045|38
1654578130000|2022-06-07 05:02:10|155185.6|155055.6|155170.4|155040.4|155185.6|155055.6|155164.2|155034.2|29
1654578140000|2022-06-07 05:02:20|155176.1|155046.1|155168.7|155038.7|155189.6|155059.6|155165.9|155035.9|32
1654578150000|2022-06-07 05:02:30|155177|155047|155182.4|155052.4|155186.2|155056.2|155162.9|155032.9|31
1654578160000|2022-06-07 05:02:40|155177|155047|155180.9|155050.9|155185.2|155055.2|155173.7|155043.7|32
1654578170000|2022-06-07 05:02:50|155172.5|155042.5|155167.9|155037.9|155183.3|155053.3|155165.7|155035.7|30
1654578180000|2022-06-07 05:03:00|155167.8|155037.8|155169.1|155039.1|155176.9|155046.9|155167.1|155037.1|34
1654578190000|2022-06-07 05:03:10|155175.7|155045.7|155166.2|155036.2|155175.7|155045.7|155159|155029|31
1654578200000|2022-06-07 05:03:20|155158.9|155028.9|155168.2|155038.2|155180.2|155050.2|155153.2|155023.2|34
1654578210000|2022-06-07 05:03:30|155178.9|155048.9|155170.5|155040.5|155185.2|155055.2|155160.9|155030.9|25
1654578220000|2022-06-07 05:03:40|155184.4|155054.4|155159|155029|155184.4|155054.4|155144.6|155014.6|31
1654578230000|2022-06-07 05:03:50|155145.2|155015.2|155150.5|155020.5|155158.9|155028.9|155133.4|155003.4|28
1654578240000|2022-06-07 05:04:00|155146.4|155016.4|155159.1|155029.1|155163.6|155033.6|155146.4|155016.4|34
1654578250000|2022-06-07 05:04:10|155168.9|155038.9|155165.1|155035.1|155170.9|155040.9|155157.6|155027.6|30
1654578260000|2022-06-07 05:04:20|155164.5|155034.5|155174.6|155044.6|155175.8|155045.8|155160.2|155030.2|31
1654578270000|2022-06-07 05:04:30|155174.7|155044.7|155172.4|155042.4|155184.4|155054.4|155167.1|155037.1|39
1654578280000|2022-06-07 05:04:40|155172.3|155042.3|155167.5|155037.5|155178.7|155048.7|155163.5|155033.5|36
1654578290000|2022-06-07 05:04:50|155167.3|155037.3|155173.1|155043.1|155185.7|155055.7|155163.1|155033.1|34
1654578300000|2022-06-07 05:05:00|155177.9|155047.9|155212|155082|155215|155085|155175.8|155045.8|40
1654578310000|2022-06-07 05:05:10|155206.1|155076.1|155285.3|155155.3|155290.8|155160.8|155206.1|155076.1|32
1654578320000|2022-06-07 05:05:20|155269.8|155139.8|155266.3|155136.3|155282.2|155152.2|155256.4|155126.4|31
1654578330000|2022-06-07 05:05:30|155277.5|155147.5|155284.9|155154.9|155287.7|155157.7|155264|155134|39
1654578340000|2022-06-07 05:05:40|155297.6|155167.6|155286.3|155156.3|155297.9|155167.9|155280.9|155150.9|38
1654578350000|2022-06-07 05:05:50|155286.7|155156.7|155286.6|155156.6|155294|155164|155282.2|155152.2|38
1654578360000|2022-06-07 05:06:00|155293.4|155163.4|155297.6|155167.6|155302.2|155172.2|155281.2|155151.2|37
1654578370000|2022-06-07 05:06:10|155288|155158|155276.3|155186.3|155291|155186.5|155249.7|155134.2|39
1654578380000|2022-06-07 05:06:20|155268.2|155178.2|155265.7|155175.7|155284.5|155187.8|155251.7|155154.5|38
1654578390000|2022-06-07 05:06:30|155258.7|155168.7|155285.4|155195.4|155288.4|155198.4|155258.7|155168.7|38
1654578400000|2022-06-07 05:06:40|155282.3|155192.3|155291.3|155161.3|155300|155199.2|155277.2|155147.2|39
1654578410000|2022-06-07 05:06:50|155291.1|155161.1|155283.4|155153.4|155298.1|155192.1|155258.3|155152.5|40
1654578420000|2022-06-07 05:07:00|155278.1|155148.1|155275.8|155185.8|155283.9|155189.7|155258.5|155147.9|39
1654578430000|2022-06-07 05:07:10|155325.8|155195.8|155327.1|155197.1|155332.4|155202.4|155303.5|155173.5|40
1654578440000|2022-06-07 05:07:20|155320|155190|155299.6|155169.6|155323.6|155193.6|155287.4|155157.4|40
1654578450000|2022-06-07 05:07:30|155290|155160|155290.1|155160.1|155319.7|155193.5|155281.7|155154.3|39
1654578460000|2022-06-07 05:07:40|155284.5|155154.5|155300|155170|155302.2|155172.2|155284.5|155154.5|39
1654578470000|2022-06-07 05:07:50|155293.3|155163.3|155294.9|155164.9|155302.1|155172.1|155288.9|155158.9|33
1654578480000|2022-06-07 05:08:00|155288.8|155158.8|155301.8|155171.8|155302.1|155172.1|155281.1|155151.1|36
1654578490000|2022-06-07 05:08:10|155293.8|155163.8|155303.1|155173.1|155315.1|155185.1|155292.8|155162.8|37
1654578500000|2022-06-07 05:08:20|155294.9|155164.9|155292.4|155162.4|155305.5|155175.5|155290.7|155160.7|39
1654578510000|2022-06-07 05:08:30|155293.1|155163.1|155288.1|155158.1|155293.1|155163.1|155277.7|155147.7|39
1654578520000|2022-06-07 05:08:40|155284.9|155154.9|155296.7|155166.7|155298|155168|155284.9|155154.9|35
1654578530000|2022-06-07 05:08:50|155286.3|155156.3|155289.8|155159.8|155295.9|155165.9|155271.6|155141.6|37
1654578540000|2022-06-07 05:09:00|155290.1|155160.1|155281.2|155151.2|155291.7|155161.7|155274.9|155144.9|38
1654578550000|2022-06-07 05:09:10|155287|155157|155252.1|155162.1|155287|155176.8|155246.5|155153|39
1654578560000|2022-06-07 05:09:20|155254.8|155164.8|155253.4|155163.4|155259.8|155169.8|155242.4|155152.4|31
1654578570000|2022-06-07 05:09:30|155257.6|155167.6|155252.1|155162.1|155260.2|155170.2|155244.6|155154.6|36
1654578580000|2022-06-07 05:09:40|155256.2|155166.2|155266.3|155176.3|155272.4|155182.4|155246.4|155156.4|38
1654578590000|2022-06-07 05:09:50|155260.7|155170.7|155263.8|155173.8|155268.4|155178.4|155257.8|155167.8|31
1654578600000|2022-06-07 05:10:00|155257.8|155167.8|155276.6|155186.6|155285.4|155195.4|155257.8|155167.8|36
1654578610000|2022-06-07 05:10:10|155280.5|155190.5|155308|155178|155308|155195.5|155268.5|155178|36
1654578620000|2022-06-07 05:10:20|155312.4|155182.4|155310.7|155180.7|155315.9|155185.9|155297.2|155167.2|36
1654578630000|2022-06-07 05:10:30|155313.9|155183.9|155296|155166|155313.9|155183.9|155295.6|155165.6|38
1654578640000|2022-06-07 05:10:40|155303.1|155173.1|155298.3|155168.3|155306.7|155176.7|155291.7|155161.7|33
1654578650000|2022-06-07 05:10:50|155303.6|155173.6|155284.7|155194.7|155303.6|155201.3|155267.8|155158.3|34
1654578660000|2022-06-07 05:11:00|155288|155198|155289.3|155199.3|155294.9|155204.9|155281.4|155191.4|35
1654578670000|2022-06-07 05:11:10|155285.9|155195.9|155289.8|155199.8|155299.1|155209.1|155282.1|155192.1|37
1654578680000|2022-06-07 05:11:20|155289.9|155199.9|155272.8|155182.8|155290.3|155200.3|155264.4|155174.4|36
1654578690000|2022-06-07 05:11:30|155272.1|155182.1|155250.8|155160.8|155274|155184|155248.6|155158.6|38
1654578700000|2022-06-07 05:11:40|155250.1|155160.1|155251.5|155161.5|155256.5|155166.5|155246.3|155156.3|33
1654578710000|2022-06-07 05:11:50|155251.7|155161.7|155262.9|155172.9|155262.9|155172.9|155246.4|155156.4|36
1654578720000|2022-06-07 05:12:00|155264.7|155174.7|155302.7|155172.7|155305.6|155183.3|155250.4|155157.9|36
1654578730000|2022-06-07 05:12:10|155292.4|155162.4|155258.9|155168.9|155309.6|155186.6|155252.9|155151.2|38
1654578740000|2022-06-07 05:12:20|155265.9|155175.9|155286.4|155156.4|155293.3|155185.4|155257|155148.1|37
1654578750000|2022-06-07 05:12:30|155279.5|155149.5|155262.4|155172.4|155288.9|155178.1|155247.7|155149.5|35
1654578760000|2022-06-07 05:12:40|155255|155165|155264.2|155174.2|155264.9|155174.9|155253.7|155163.7|35
1654578770000|2022-06-07 05:12:50|155258.5|155168.5|155281.3|155191.3|155286.8|155196.8|155257.5|155167.5|36
1654578780000|2022-06-07 05:13:00|155286.3|155196.3|155283.3|155193.3|155288.3|155198.3|155279.1|155189.1|35
1654578790000|2022-06-07 05:13:10|155287|155197|155283.4|155193.4|155293.1|155203.1|155274.9|155184.9|30
1654578800000|2022-06-07 05:13:20|155278.9|155188.9|155282.3|155192.3|155288.2|155198.2|155277.9|155187.9|35
1654578810000|2022-06-07 05:13:30|155283.3|155193.3|155294.6|155204.6|155306|155216|155279.8|155189.8|37
1654578820000|2022-06-07 05:13:40|155295.7|155205.7|155295.3|155205.3|155299.7|155209.7|155289.3|155199.3|38
1654578830000|2022-06-07 05:13:50|155294.5|155204.5|155280|155190|155296.3|155206.3|155279.4|155189.4|34
1654578840000|2022-06-07 05:14:00|155280.8|155190.8|155293.5|155163.5|155303.2|155200|155275.5|155159.8|39
1654578850000|2022-06-07 05:14:10|155292.2|155162.2|155288.5|155158.5|155297.4|155167.4|155285.2|155155.2|35
1654578860000|2022-06-07 05:14:20|155293.4|155163.4|155299.5|155169.5|155303.6|155173.6|155285.1|155155.1|36
1654578870000|2022-06-07 05:14:30|155305.4|155175.4|155312.3|155182.3|155321.5|155191.5|155298.1|155168.1|36
1654578880000|2022-06-07 05:14:40|155318.3|155188.3|155290.2|155160.2|155318.5|155188.5|155281.5|155151.5|37
1654578890000|2022-06-07 05:14:50|155283.9|155153.9|155287.9|155157.9|155294.4|155164.4|155278.7|155148.7|36
1654578900000|2022-06-07 05:15:00|155283.2|155153.2|155288.5|155158.5|155296|155166|155277.1|155147.1|40
1654578910000|2022-06-07 05:15:10|155286.8|155156.8|155292|155162|155303.2|155173.2|155285.2|155155.2|34
1654578920000|2022-06-07 05:15:20|155297.3|155167.3|155289.9|155159.9|155298.7|155168.7|155275.8|155145.8|37
1654578930000|2022-06-07 05:15:30|155292.2|155162.2|155286.9|155156.9|155297.9|155167.9|155276|155146|36
1654578940000|2022-06-07 05:15:40|155281.3|155151.3|155273|155183|155292.4|155192.5|155251.4|155145.6|39
1654578950000|2022-06-07 05:15:50|155271|155181|155305.7|155175.7|155305.7|155185.9|155271|155151.5|38
1654578960000|2022-06-07 05:16:00|155304.1|155174.1|155302.7|155172.7|155305.4|155175.4|155296.9|155166.9|34
1654578970000|2022-06-07 05:16:10|155300.3|155170.3|155289|155159|155304.5|155174.5|155288.7|155158.7|34
1654578980000|2022-06-07 05:16:20|155290|155160|155280.2|155150.2|155292.3|155162.3|155273.3|155143.3|35
1654578990000|2022-06-07 05:16:30|155281.7|155151.7|155266|155176|155281.7|155177.8|155244.9|155149.4|36
1654579000000|2022-06-07 05:16:40|155267.3|155177.3|155275.8|155185.8|155275.8|155185.8|155257.7|155167.7|34
1654579010000|2022-06-07 05:16:50|155270.4|155180.4|155263.2|155173.2|155277.2|155187.2|155263.2|155173.2|32
1654579020000|2022-06-07 05:17:00|155263.7|155173.7|155266.9|155176.9|155309.5|155197.6|155263.7|155158.7|35
1654579030000|2022-06-07 05:17:10|155273.1|155183.1|155267.8|155177.8|155273.1|155183.1|155259.8|155169.8|40
1654579040000|2022-06-07 05:17:20|155262.3|155172.3|155266.4|155176.4|155267.8|155177.8|155255.7|155165.7|34
1654579050000|2022-06-07 05:17:30|155261.3|155171.3|155270.9|155180.9|155286.5|155188.8|155259.6|155151.5|37
1654579060000|2022-06-07 05:17:40|155267.9|155177.9|155271.7|155181.7|155276.9|155186.9|155261.8|155171.8|39
1654579070000|2022-06-07 05:17:50|155267.5|155177.5|155278.3|155148.3|155297.5|155183.1|155262.5|155148.3|35
1654579080000|2022-06-07 05:18:00|155290.5|155160.5|155290.8|155160.8|155297.9|155167.9|155281.1|155151.1|35
1654579090000|2022-06-07 05:18:10|155289.2|155159.2|155284.5|155154.5|155293.4|155163.4|155282.1|155152.1|29
1654579100000|2022-06-07 05:18:20|155284.6|155154.6|155296.9|155166.9|155299|155169|155284.6|155154.6|30
1654579110000|2022-06-07 05:18:30|155295.7|155165.7|155291|155161|155302.3|155172.3|155283.2|155153.2|34
1654579120000|2022-06-07 05:18:40|155293.6|155163.6|155281.5|155151.5|155296.8|155166.8|155279.2|155149.2|35
1654579130000|2022-06-07 05:18:50|155281.6|155151.6|155285.8|155155.8|155285.8|155155.8|155275.7|155145.7|36
1654579140000|2022-06-07 05:19:00|155280.4|155150.4|155286.7|155156.7|155292.2|155162.2|155279.3|155149.3|36
1654579150000|2022-06-07 05:19:10|155292.8|155162.8|155253.7|155163.7|155293.6|155174.1|155253.5|155149.1|37
1654579160000|2022-06-07 05:19:20|155261.1|155171.1|155207.1|155077.1|155261.1|155171.1|155199.8|155069.8|37
1654579170000|2022-06-07 05:19:30|155206.8|155076.8|155186.6|155056.6|155209|155079|155181.3|155051.3|37
1654579180000|2022-06-07 05:19:40|155191.6|155061.6|155179.8|155049.8|155193.5|155063.5|155177.3|155047.3|34
1654579190000|2022-06-07 05:19:50|155179.5|155049.5|155192.7|155062.7|155193|155063|155177.7|155047.7|35
1654579200000|2022-06-07 05:20:00|155193.9|155063.9|155193.8|155063.8|155194.7|155064.7|155187.5|155057.5|37
1654579210000|2022-06-07 05:20:10|155187|155057|155166.4|155076.4|155194.9|155080.7|155157.6|155052.9|35
1654579220000|2022-06-07 05:20:20|155161.4|155071.4|155151.7|155061.7|155165.5|155075.5|155139.1|155049.1|36
1654579230000|2022-06-07 05:20:30|155151.6|155061.6|155153.5|155063.5|155158.2|155068.2|155146.3|155056.3|36
1654579240000|2022-06-07 05:20:40|155156.6|155066.6|155210.2|155080.2|155213.5|155106.3|155156.6|155066.6|35
1654579250000|2022-06-07 05:20:50|155208.9|155078.9|155204.9|155074.9|155210.9|155080.9|155199.9|155069.9|35
1654579260000|2022-06-07 05:21:00|155204.7|155074.7|155171.5|155081.5|155208.6|155081.5|155171.5|155060.1|31
1654579270000|2022-06-07 05:21:10|155175.3|155085.3|155124.5|154994.5|155182.4|155091.5|155119.2|154989.2|36
1654579280000|2022-06-07 05:21:20|155122.5|154992.5|155125.1|154995.1|155128.5|154998.5|155102.1|154972.1|35
1654579290000|2022-06-07 05:21:30|155118.2|154988.2|155141|155011|155146.8|155016.8|155118.2|154988.2|35
1654579300000|2022-06-07 05:21:40|155143.9|155013.9|155138.6|155008.6|155147.1|155017.1|155138.4|155008.4|33
1654579310000|2022-06-07 05:21:50|155143|155013|155133.3|155003.3|155144.6|155014.6|155132.4|155002.4|35
1654579320000|2022-06-07 05:22:00|155133.5|155003.5|155124.8|154994.8|155138.1|155008.1|155121.4|154991.4|30
1654579330000|2022-06-07 05:22:10|155131.6|155001.6|155138.1|155008.1|155138.1|155008.1|155120.2|154990.2|32
1654579340000|2022-06-07 05:22:20|155132.9|155002.9|155173.4|155043.4|155191.7|155061.7|155132.9|155002.9|34
1654579350000|2022-06-07 05:22:30|155166.8|155036.8|155174.8|155044.8|155174.8|155044.8|155163.7|155033.7|32
1654579360000|2022-06-07 05:22:40|155169.4|155039.4|155179.5|155049.5|155183.2|155053.2|155160.4|155030.4|34
1654579370000|2022-06-07 05:22:50|155182|155052|155222|155092|155230.8|155100.8|155180.6|155050.6|39
1654579380000|2022-06-07 05:23:00|155222.3|155092.3|155233.6|155103.6|155236.4|155106.4|155219.9|155089.9|31
1654579390000|2022-06-07 05:23:10|155233.5|155103.5|155235.1|155105.1|155236.4|155106.4|155225.2|155095.2|28
1654579400000|2022-06-07 05:23:20|155235.3|155105.3|155223.5|155093.5|155240.6|155110.6|155223.5|155093.5|27
1654579410000|2022-06-07 05:23:30|155231.9|155101.9|155229.6|155099.6|155232.8|155102.8|155217.2|155087.2|26
1654579420000|2022-06-07 05:23:40|155221|155091|155233|155103|155236.7|155106.7|155218.2|155088.2|26
1654579430000|2022-06-07 05:23:50|155226.5|155096.5|155293.5|155163.5|155293.5|155163.5|155224.9|155094.9|34
1654579440000|2022-06-07 05:24:00|155275.6|155145.6|155291|155161|155293.3|155163.3|155275.6|155145.6|35
1654579450000|2022-06-07 05:24:10|155283.2|155153.2|155277.2|155147.2|155295.2|155165.2|155274.9|155144.9|36
1654579460000|2022-06-07 05:24:20|155283.1|155153.1|155278.6|155148.6|155285.8|155155.8|155274.4|155144.4|30
1654579470000|2022-06-07 05:24:30|155285.1|155155.1|155277.3|155147.3|155295|155165|155275|155145|35
1654579480000|2022-06-07 05:24:40|155282.9|155152.9|155294.5|155164.5|155299|155169|155279.2|155149.2|39
1654579490000|2022-06-07 05:24:50|155288.1|155158.1|155287.9|155157.9|155295.1|155165.1|155276|155146|34
1654579500000|2022-06-07 05:25:00|155278|155148|155296.2|155166.2|155313.1|155183.1|155278|155148|38
1654579510000|2022-06-07 05:25:10|155297.7|155167.7|155287.8|155157.8|155300.7|155170.7|155287.8|155157.8|31
1654579520000|2022-06-07 05:25:20|155289.4|155159.4|155303.9|155173.9|155306.8|155176.8|155287.1|155157.1|35
1654579530000|2022-06-07 05:25:30|155299.7|155169.7|155300.2|155170.2|155310.9|155180.9|155295.3|155165.3|33
1654579540000|2022-06-07 05:25:40|155302.2|155172.2|155301.8|155171.8|155311.6|155203.4|155279.8|155161.9|36
1654579550000|2022-06-07 05:25:50|155301.3|155171.3|155307.4|155177.4|155307.5|155177.5|155286.3|155156.3|36
1654579560000|2022-06-07 05:26:00|155301.4|155171.4|155307.8|155177.8|155307.8|155177.8|155295.2|155165.2|35
1654579570000|2022-06-07 05:26:10|155301.7|155171.7|155333.8|155203.8|155341|155225.3|155290.7|155170.1|35
1654579580000|2022-06-07 05:26:20|155324.3|155194.3|155289|155199|155336.4|155206.4|155283.7|155175.8|38
1654579590000|2022-06-07 05:26:30|155283.4|155193.4|155306.5|155176.5|155316.9|155208.5|155283.4|155176.5|39
1654579600000|2022-06-07 05:26:40|155307.8|155177.8|155286.9|155156.9|155310.9|155180.9|155282.2|155152.2|36
1654579610000|2022-06-07 05:26:50|155292.4|155162.4|155298.7|155168.7|155306.5|155176.5|155284.8|155154.8|35
1654579620000|2022-06-07 05:27:00|155304.5|155174.5|155331.4|155201.4|155331.4|155201.4|155301.6|155171.6|35
1654579630000|2022-06-07 05:27:10|155324.2|155194.2|155329.4|155199.4|155335.3|155205.3|155306.3|155176.3|38
1654579640000|2022-06-07 05:27:20|155319.1|155189.1|155306.6|155176.6|155319.1|155189.1|155303.5|155173.5|38
1654579650000|2022-06-07 05:27:30|155305.5|155175.5|155296.4|155166.4|155306.8|155176.8|155295.2|155165.2|36
1654579660000|2022-06-07 05:27:40|155296.6|155166.6|155317.9|155187.9|155317.9|155187.9|155296.6|155166.6|37
1654579670000|2022-06-07 05:27:50|155322.7|155192.7|155323.1|155193.1|155325.1|155195.1|155313.2|155183.2|36
1654579680000|2022-06-07 05:28:00|155321.1|155191.1|155326.1|155196.1|155328.8|155198.8|155318.7|155188.7|38
1654579690000|2022-06-07 05:28:10|155322.6|155192.6|155313|155183|155327.4|155197.4|155309.3|155179.3|36
1654579700000|2022-06-07 05:28:20|155311.9|155181.9|155291.7|155201.7|155323.4|155207.3|155291.7|155181.6|38
1654579710000|2022-06-07 05:28:30|155299.7|155209.7|155297.6|155207.6|155306.1|155216.1|155289.7|155199.7|35
1654579720000|2022-06-07 05:28:40|155304|155214|155322.5|155192.5|155329.7|155216.9|155296.1|155186.8|36
1654579730000|2022-06-07 05:28:50|155320.3|155190.3|155293.8|155203.8|155320.3|155208.4|155282.2|155173.3|36
1654579740000|2022-06-07 05:29:00|155289|155199|155280.6|155190.6|155291.9|155201.9|155276.6|155186.6|38
1654579750000|2022-06-07 05:29:10|155285.3|155195.3|155307.4|155177.4|155313.2|155204.5|155279.7|155173.9|38
1654579760000|2022-06-07 05:29:20|155313|155183|155309.2|155179.2|155313.9|155183.9|155303.1|155173.1|36
1654579770000|2022-06-07 05:29:30|155313.3|155183.3|155309.3|155179.3|155316.7|155186.7|155307.3|155177.3|32
1654579780000|2022-06-07 05:29:40|155310.9|155180.9|155299.1|155169.1|155316.8|155186.8|155289.7|155159.7|36
1654579790000|2022-06-07 05:29:50|155295.5|155165.5|155296.9|155166.9|155309.4|155179.4|155289.3|155159.3|38
1654579800000|2022-06-07 05:30:00|155298.7|155168.7|155274.5|155144.5|155299.1|155169.1|155274.5|155144.5|38
1654579810000|2022-06-07 05:30:10|155276.8|155146.8|155303.6|155173.6|155310.8|155180.8|155276.8|155146.8|37
1654579820000|2022-06-07 05:30:20|155303.9|155173.9|155307.4|155177.4|155312.3|155182.3|155298.2|155168.2|37
1654579830000|2022-06-07 05:30:30|155307.3|155177.3|155297.3|155167.3|155311.2|155181.2|155297.3|155167.3|32
1654579840000|2022-06-07 05:30:40|155303.3|155173.3|155293.2|155163.2|155305.2|155175.2|155293.2|155163.2|37
1654579850000|2022-06-07 05:30:50|155299.3|155169.3|155277.8|155147.8|155301.1|155171.1|155256.6|155126.6|36
1654579860000|2022-06-07 05:31:00|155271.3|155141.3|155284.4|155154.4|155287.7|155157.7|155269|155139|38
1654579870000|2022-06-07 05:31:10|155279.3|155149.3|155274.9|155144.9|155287.2|155157.2|155273.8|155143.8|37
1654579880000|2022-06-07 05:31:20|155276.4|155146.4|155271.7|155141.7|155283.7|155153.7|155271.1|155141.1|35
1654579890000|2022-06-07 05:31:30|155278.1|155148.1|155280|155150|155280.3|155150.3|155271.7|155141.7|37
1654579900000|2022-06-07 05:31:40|155274.4|155144.4|155296.2|155166.2|155307.3|155177.3|155273.8|155143.8|35
1654579910000|2022-06-07 05:31:50|155296.4|155166.4|155302.8|155172.8|155307.6|155177.6|155296.4|155166.4|37
1654579920000|2022-06-07 05:32:00|155308.7|155178.7|155303.1|155173.1|155310|155180|155296.6|155166.6|36
1654579930000|2022-06-07 05:32:10|155302.9|155172.9|155277.6|155147.6|155302.9|155172.9|155274.8|155144.8|34
1654579940000|2022-06-07 05:32:20|155278.1|155148.1|155278.8|155148.8|155287|155157|155272.7|155142.7|30
1654579950000|2022-06-07 05:32:30|155278.5|155148.5|155288.8|155158.8|155289|155159|155275|155145|30
1654579960000|2022-06-07 05:32:40|155283.9|155153.9|155287.3|155157.3|155295.2|155165.2|155281.6|155151.6|29
1654579970000|2022-06-07 05:32:50|155286.3|155156.3|155273.6|155143.6|155299|155169|155262.7|155132.7|33
1654579980000|2022-06-07 05:33:00|155271.9|155141.9|155275.1|155145.1|155283|155153|155267.6|155137.6|37
1654579990000|2022-06-07 05:33:10|155272.8|155142.8|155272.4|155142.4|155279|155149|155268.6|155138.6|37
1654580000000|2022-06-07 05:33:20|155278.5|155148.5|155256.6|155166.6|155278.5|155166.6|155244.7|155136.9|35
1654580010000|2022-06-07 05:33:30|155250.7|155160.7|155229.4|155139.4|155256.9|155166.9|155219.8|155129.8|37
1654580020000|2022-06-07 05:33:40|155221.1|155131.1|155218.4|155128.4|155230.5|155140.5|155211.2|155121.2|32
1654580030000|2022-06-07 05:33:50|155218.5|155128.5|155222.1|155132.1|155223.5|155133.5|155209.8|155119.8|35
1654580040000|2022-06-07 05:34:00|155222.4|155132.4|155273.2|155143.2|155281.1|155151.1|155219|155129|34
1654580050000|2022-06-07 05:34:10|155286.9|155156.9|155281.3|155151.3|155292.7|155162.7|155272|155142|32
1654580060000|2022-06-07 05:34:20|155279.7|155149.7|155318.5|155188.5|155321.4|155191.4|155279.7|155149.7|38
1654580070000|2022-06-07 05:34:30|155319.4|155189.4|155307.6|155177.6|155320.6|155190.6|155302|155172|37
1654580080000|2022-06-07 05:34:40|155307.5|155177.5|155273.7|155143.7|155311.4|155181.4|155264|155134|35
1654580090000|2022-06-07 05:34:50|155271.6|155141.6|155269.8|155139.8|155279.7|155149.7|155258.2|155128.2|36
1654580100000|2022-06-07 05:35:00|155272.9|155142.9|155279.5|155149.5|155279.5|155149.5|155267.1|155137.1|35
1654580110000|2022-06-07 05:35:10|155279|155149|155273.3|155143.3|155283.9|155153.9|155269.8|155139.8|36
1654580120000|2022-06-07 05:35:20|155279.3|155149.3|155259.3|155129.3|155281.3|155151.3|155254.9|155124.9|37
1654580130000|2022-06-07 05:35:30|155273.3|155143.3|155274.8|155144.8|155281.6|155151.6|155251.1|155121.1|38
1654580140000|2022-06-07 05:35:40|155274.6|155144.6|155274.9|155144.9|155287.9|155157.9|155265.4|155135.4|37
1654580150000|2022-06-07 05:35:50|155289|155159|155279.2|155149.2|155290.4|155160.4|155271.4|155141.4|33
1654580160000|2022-06-07 05:36:00|155271.8|155141.8|155268|155138|155282.8|155152.8|155265|155135|34
1654580170000|2022-06-07 05:36:10|155274|155144|155265.8|155135.8|155281.5|155151.5|155263.2|155133.2|31
1654580180000|2022-06-07 05:36:20|155276|155146|155286.5|155156.5|155288.3|155158.3|155264.2|155134.2|29
1654580190000|2022-06-07 05:36:30|155280.1|155150.1|155299|155169|155311.2|155181.2|155280.1|155150.1|36
1654580200000|2022-06-07 05:36:40|155304.2|155174.2|155297.3|155167.3|155307.6|155177.6|155289.4|155159.4|28
1654580210000|2022-06-07 05:36:50|155297.9|155167.9|155291.1|155161.1|155302.4|155172.4|155287.3|155157.3|25
1654580220000|2022-06-07 05:37:00|155288.1|155158.1|155292.5|155162.5|155305.1|155175.1|155276.8|155146.8|27
1654580230000|2022-06-07 05:37:10|155289.9|155159.9|155304.7|155174.7|155304.7|155174.7|155284.1|155154.1|25
1654580240000|2022-06-07 05:37:20|155304.4|155174.4|155299|155169|155311.1|155181.1|155286.5|155156.5|33
1654580250000|2022-06-07 05:37:30|155292.9|155162.9|155286.3|155156.3|155302.5|155172.5|155278.8|155148.8|36
1654580260000|2022-06-07 05:37:40|155277.5|155147.5|155268.4|155138.4|155287.4|155157.4|155266.7|155136.7|27
1654580270000|2022-06-07 05:37:50|155279.1|155149.1|155267.2|155137.2|155280.2|155150.2|155257.2|155127.2|35
1654580280000|2022-06-07 05:38:00|155279.5|155149.5|155293.5|155163.5|155298.9|155168.9|155266.8|155136.8|37
1654580290000|2022-06-07 05:38:10|155283.7|155153.7|155297.8|155167.8|155299|155169|155282.5|155152.5|33
1654580300000|2022-06-07 05:38:20|155290.4|155160.4|155304.7|155174.7|155308.5|155178.5|155286.1|155156.1|32
1654580310000|2022-06-07 05:38:30|155299.4|155169.4|155310.1|155180.1|155313.5|155183.5|155295.1|155165.1|29
1654580320000|2022-06-07 05:38:40|155307.4|155177.4|155270.8|155140.8|155316.6|155186.6|155232.2|155102.2|37
1654580330000|2022-06-07 05:38:50|155263.9|155133.9|155264.8|155134.8|155278.6|155148.6|155260.5|155130.5|35
1654580340000|2022-06-07 05:39:00|155270.9|155140.9|155278.6|155148.6|155279.4|155149.4|155268.6|155138.6|33
1654580350000|2022-06-07 05:39:10|155279.3|155149.3|155264.7|155134.7|155279.8|155149.8|155264.7|155134.7|29
1654580360000|2022-06-07 05:39:20|155267.9|155137.9|155269.5|155139.5|155274.9|155144.9|155253.9|155123.9|34
1654580370000|2022-06-07 05:39:30|155269.8|155139.8|155259.8|155129.8|155281.1|155151.1|155258.6|155128.6|38
1654580380000|2022-06-07 05:39:40|155272.7|155142.7|155273.3|155143.3|155281.4|155151.4|155267|155137|39
1654580390000|2022-06-07 05:39:50|155269|155139|155276.8|155146.8|155282.8|155152.8|155267.6|155137.6|37
1654580400000|2022-06-07 05:40:00|155268|155138|155265.2|155135.2|155275.4|155145.4|155261.3|155131.3|31
1654580410000|2022-06-07 05:40:10|155271.5|155141.5|155261|155131|155279.2|155149.2|155258.7|155128.7|36
1654580420000|2022-06-07 05:40:20|155272.8|155142.8|155272.2|155142.2|155279.7|155149.7|155260.1|155130.1|38
1654580430000|2022-06-07 05:40:30|155273.7|155143.7|155272.5|155142.5|155281|155151|155270.1|155140.1|34
1654580440000|2022-06-07 05:40:40|155272.6|155142.6|155225.1|155095.1|155281.8|155151.8|155225.1|155095.1|35
1654580450000|2022-06-07 05:40:50|155232.3|155102.3|155214.3|155084.3|155232.3|155102.3|155197.3|155067.3|36
1654580460000|2022-06-07 05:41:00|155204.1|155074.1|155205.5|155075.5|155213.3|155083.3|155196.2|155066.2|36
1654580470000|2022-06-07 05:41:10|155200.2|155070.2|155214|155084|155230.8|155100.8|155199.3|155069.3|35
1654580480000|2022-06-07 05:41:20|155218.6|155088.6|155211.5|155081.5|155232.1|155102.1|155202.8|155072.8|39
1654580490000|2022-06-07 05:41:30|155212.1|155082.1|155190.7|155060.7|155212.1|155082.1|155190.5|155060.5|37
1654580500000|2022-06-07 05:41:40|155190.6|155060.6|155190.5|155060.5|155199.2|155069.2|155188|155058|34
1654580510000|2022-06-07 05:41:50|155191.4|155061.4|155185.6|155055.6|155199.9|155069.9|155180|155050|37
1654580520000|2022-06-07 05:42:00|155188.9|155058.9|155208|155078|155229|155099|155188.9|155058.9|36
1654580530000|2022-06-07 05:42:10|155204.7|155074.7|155189|155059|155204.7|155082.7|155159.9|155045.6|33
1654580540000|2022-06-07 05:42:20|155181.6|155051.6|155194|155064|155196.6|155066.6|155171.1|155041.1|31
1654580550000|2022-06-07 05:42:30|155192.6|155062.6|155161.5|155031.5|155221.7|155091.7|155147.3|155017.3|40
1654580560000|2022-06-07 05:42:40|155162.5|155032.5|155187.2|155057.2|155194|155064|155146.3|155016.3|40
1654580570000|2022-06-07 05:42:50|155189.9|155059.9|155212.1|155082.1|155223.8|155111.8|155183.5|155053.5|37
1654580580000|2022-06-07 05:43:00|155221.3|155091.3|155216.3|155086.3|155227.5|155097.5|155213.7|155083.7|35
1654580590000|2022-06-07 05:43:10|155223.3|155093.3|155211.1|155121.1|155237.1|155128.6|155197.6|155080.1|32
1654580600000|2022-06-07 05:43:20|155182.4|155052.4|155191.3|155101.3|155216.2|155107|155182.3|155052.3|37
1654580610000|2022-06-07 05:43:30|155191.7|155101.7|155197|155107|155202.8|155112.8|155188.1|155098.1|33
1654580620000|2022-06-07 05:43:40|155201.8|155111.8|155202|155112|155203.4|155113.4|155195.8|155105.8|34
1654580630000|2022-06-07 05:43:50|155200.8|155110.8|155198.5|155108.5|155203.3|155113.3|155191|155101|31
1654580640000|2022-06-07 05:44:00|155196.3|155106.3|155193.6|155103.6|155200.8|155110.8|155184|155094|36
1654580650000|2022-06-07 05:44:10|155193.2|155103.2|155196.3|155106.3|155198.3|155108.3|155184.7|155094.7|30
1654580660000|2022-06-07 05:44:20|155196.6|155106.6|155198.4|155108.4|155203.8|155113.8|155192.4|155102.4|31
1654580670000|2022-06-07 05:44:30|155203.9|155113.9|155206.4|155116.4|155207.1|155117.1|155196.9|155106.9|30
1654580680000|2022-06-07 05:44:40|155197.2|155107.2|155201.6|155111.6|155214.1|155124.1|155190.1|155100.1|31
1654580690000|2022-06-07 05:44:50|155189.6|155099.6|155192.8|155102.8|155204.3|155114.3|155187.3|155097.3|33
1654580700000|2022-06-07 05:45:00|155207.2|155117.2|155201|155111|155207.3|155117.3|155190.3|155100.3|33
1654580710000|2022-06-07 05:45:10|155191.6|155101.6|155202|155112|155210.4|155120.4|155191.6|155101.6|29
1654580720000|2022-06-07 05:45:20|155212.7|155122.7|155200.3|155110.3|155212.7|155122.7|155199.3|155109.3|26
1654580730000|2022-06-07 05:45:30|155209.8|155119.8|155197.6|155107.6|155211.7|155121.7|155184.6|155094.6|31
1654580740000|2022-06-07 05:45:40|155185.1|155095.1|155202.2|155112.2|155205.9|155115.9|155185.1|155095.1|32
1654580750000|2022-06-07 05:45:50|155189.9|155099.9|155212.2|155122.2|155212.2|155122.2|155189.9|155099.9|30
1654580760000|2022-06-07 05:46:00|155212.4|155122.4|155254.3|155124.3|155267|155137|155207.9|155095.2|33
1654580770000|2022-06-07 05:46:10|155253.6|155123.6|155290.3|155160.3|155294.4|155164.4|155253.5|155123.5|30
1654580780000|2022-06-07 05:46:20|155292.6|155162.6|155284.6|155154.6|155297.3|155167.3|155278.3|155148.3|38
1654580790000|2022-06-07 05:46:30|155288.4|155158.4|155282.2|155152.2|155293.9|155163.9|155280.6|155150.6|33
1654580800000|2022-06-07 05:46:40|155282|155152|155241|155111|155291.9|155170.5|155237.8|155107.8|36
1654580810000|2022-06-07 05:46:50|155240.5|155110.5|155247.4|155117.4|155255.6|155125.6|155237.6|155107.6|31
1654580820000|2022-06-07 05:47:00|155240.2|155110.2|155235.5|155105.5|155248.7|155118.7|155235.5|155105.5|35
1654580830000|2022-06-07 05:47:10|155242.4|155112.4|155243.6|155113.6|155243.9|155113.9|155234.2|155104.2|35
1654580840000|2022-06-07 05:47:20|155236.7|155106.7|155246.2|155116.2|155246.2|155116.2|155233.5|155103.5|27
1654580850000|2022-06-07 05:47:30|155240.4|155110.4|155223.4|155133.4|155251.9|155147|155222.7|155108.2|33
1654580860000|2022-06-07 05:47:40|155237.6|155147.6|155257.6|155127.6|155257.6|155147.6|155219.3|155112|35
1654580870000|2022-06-07 05:47:50|155251.8|155121.8|155225.5|155135.5|155251.8|155144.6|155215.8|155121.8|36
1654580880000|2022-06-07 05:48:00|155215.3|155125.3|155225.4|155135.4|155225.7|155135.7|155214.6|155124.6|37
1654580890000|2022-06-07 05:48:10|155217.9|155127.9|155209|155119|155225.4|155135.4|155208.5|155118.5|37
1654580900000|2022-06-07 05:48:20|155210.8|155120.8|155230.6|155140.6|155234.2|155144.2|155210.8|155120.8|34
1654580910000|2022-06-07 05:48:30|155230.3|155140.3|155227|155137|155231.2|155141.2|155218|155128|33
1654580920000|2022-06-07 05:48:40|155227.5|155137.5|155214.7|155124.7|155230.6|155140.6|155212.8|155122.8|31
1654580930000|2022-06-07 05:48:50|155214.9|155124.9|155215.6|155125.6|155220.4|155130.4|155205.6|155115.6|23
1654580940000|2022-06-07 05:49:00|155216.8|155126.8|155223.6|155133.6|155230.5|155140.5|155212.9|155122.9|34
1654580950000|2022-06-07 05:49:10|155229.9|155139.9|155222.3|155132.3|155235.5|155145.5|155218.9|155128.9|34
1654580960000|2022-06-07 05:49:20|155231|155141|155223.1|155133.1|155236.4|155146.4|155217.3|155127.3|33
1654580970000|2022-06-07 05:49:30|155229.6|155139.6|155223.3|155133.3|155229.6|155139.6|155202.9|155112.9|36
1654580980000|2022-06-07 05:49:40|155207.2|155117.2|155224.3|155134.3|155225.4|155135.4|155206.2|155116.2|33
1654580990000|2022-06-07 05:49:50|155215.9|155125.9|155207.4|155117.4|155224.5|155125.9|155192|155071.9|37
1654581000000|2022-06-07 05:50:00|155202.4|155112.4|155207.9|155117.9|155210.7|155120.7|155198|155108|37
1654581010000|2022-06-07 05:50:10|155200.7|155110.7|155192.9|155102.9|155210|155120|155192.1|155102.1|35
1654581020000|2022-06-07 05:50:20|155198.8|155108.8|155212.5|155082.5|155218.6|155108.8|155184.5|155069.1|31
1654581030000|2022-06-07 05:50:30|155218.4|155088.4|155182.2|155092.2|155219.9|155117.7|155178.8|155070.4|30
1654581040000|2022-06-07 05:50:40|155222.1|155092.1|155203.6|155073.6|155222.1|155123.2|155176.3|155068.9|37
1654581050000|2022-06-07 05:50:50|155204.5|155074.5|155224.9|155094.9|155235.2|155105.2|155197.7|155067.7|35
1654581060000|2022-06-07 05:51:00|155221.2|155091.2|155231.5|155101.5|155246.7|155116.7|155221.2|155091.2|38
1654581070000|2022-06-07 05:51:10|155235.9|155105.9|155274.4|155144.4|155282.4|155152.4|155223.3|155093.3|31
1654581080000|2022-06-07 05:51:20|155273|155143|155285.6|155155.6|155286.1|155156.1|155261.2|155131.2|38
1654581090000|2022-06-07 05:51:30|155290.9|155160.9|155233.6|155103.6|155291.1|155161.1|155219.4|155089.4|33
1654581100000|2022-06-07 05:51:40|155239.8|155109.8|155240.6|155110.6|155244.9|155114.9|155232.2|155102.2|33
1654581110000|2022-06-07 05:51:50|155232.3|155102.3|155235|155105|155241.9|155111.9|155225.4|155095.4|29
1654581120000|2022-06-07 05:52:00|155228.4|155098.4|155248.3|155118.3|155256.9|155126.9|155228.1|155098.1|35
1654581130000|2022-06-07 05:52:10|155238.2|155108.2|155239.1|155109.1|155248.7|155118.7|155222.5|155092.5|34
1654581140000|2022-06-07 05:52:20|155232.4|155102.4|155235.8|155105.8|155240.1|155110.1|155229.5|155099.5|33
1654581150000|2022-06-07 05:52:30|155235.1|155105.1|155235.6|155105.6|155237.9|155107.9|155225.8|155095.8|31
1654581160000|2022-06-07 05:52:40|155227.1|155097.1|155215.8|155085.8|155235.9|155105.9|155215.7|155085.7|32
1654581170000|2022-06-07 05:52:50|155224.6|155094.6|155218|155088|155228.1|155098.1|155215.1|155085.1|29
1654581180000|2022-06-07 05:53:00|155218.5|155088.5|155240.2|155110.2|155245.7|155115.7|155218.5|155088.5|36
1654581190000|2022-06-07 05:53:10|155240.7|155110.7|155243.5|155113.5|155247.5|155117.5|155232.1|155102.1|24
1654581200000|2022-06-07 05:53:20|155240.6|155110.6|155227.6|155097.6|155246.1|155116.1|155226.7|155096.7|28
1654581210000|2022-06-07 05:53:30|155230|155100|155231.9|155101.9|155239.5|155109.5|155216.9|155086.9|30
1654581220000|2022-06-07 05:53:40|155229.8|155099.8|155288.6|155158.6|155288.6|155158.6|155223|155093|30
1654581230000|2022-06-07 05:53:50|155275.3|155145.3|155288.9|155158.9|155302.6|155172.6|155275.3|155145.3|30
1654581240000|2022-06-07 05:54:00|155298.4|155168.4|155285.5|155155.5|155320.4|155190.4|155285.5|155155.5|30
1654581250000|2022-06-07 05:54:10|155307.8|155177.8|155283.3|155153.3|155309.4|155179.4|155282.9|155152.9|36
1654581260000|2022-06-07 05:54:20|155288.5|155158.5|155288|155158|155292.6|155162.6|155269.2|155139.2|25
1654581270000|2022-06-07 05:54:30|155275.8|155145.8|155296.3|155166.3|155297.8|155167.8|155275.8|155145.8|32
1654581280000|2022-06-07 05:54:40|155308.2|155178.2|155312|155182|155319.3|155189.3|155302|155172|37
1654581290000|2022-06-07 05:54:50|155311.6|155181.6|155316.8|155186.8|155319.5|155189.5|155306.4|155176.4|36
1654581300000|2022-06-07 05:55:00|155311.9|155181.9|155305.3|155175.3|155321.5|155191.5|155301.7|155171.7|35
1654581310000|2022-06-07 05:55:10|155312.1|155182.1|155300.7|155170.7|155319.2|155189.2|155290|155160|35
1654581320000|2022-06-07 05:55:20|155305.9|155175.9|155313.3|155183.3|155313.3|155183.3|155294.7|155164.7|37
1654581330000|2022-06-07 05:55:30|155312.4|155182.4|155324.9|155194.9|155330.1|155200.1|155301.3|155171.3|32
1654581340000|2022-06-07 05:55:40|155325.7|155195.7|155294|155204|155325.8|155204|155283.4|155173.8|26
1654581350000|2022-06-07 05:55:50|155294.8|155204.8|155288.2|155198.2|155295|155205|155277.5|155187.5|35
1654581360000|2022-06-07 05:56:00|155287.7|155197.7|155289.3|155199.3|155290.6|155200.6|155280.7|155190.7|36
1654581370000|2022-06-07 05:56:10|155282.4|155192.4|155290.5|155200.5|155296.6|155206.6|155282.4|155192.4|35
1654581380000|2022-06-07 05:56:20|155295.9|155205.9|155319.7|155189.7|155319.7|155207.1|155288.4|155181.4|40
1654581390000|2022-06-07 05:56:30|155319.8|155189.8|155294.4|155164.4|155320.2|155208.7|155282.3|155157.1|37
1654581400000|2022-06-07 05:56:40|155284.7|155154.7|155167.5|155037.5|155292.8|155162.8|155149.2|155019.2|38
1654581410000|2022-06-07 05:56:50|155171.3|155041.3|155192.7|155062.7|155202.9|155072.9|155152.9|155022.9|37
1654581420000|2022-06-07 05:57:00|155211.5|155081.5|155178.9|155048.9|155211.5|155081.5|155165|155035|37
1654581430000|2022-06-07 05:57:10|155168.3|155038.3|155106.5|154976.5|155172.9|155042.9|155106.5|154976.5|37
1654581440000|2022-06-07 05:57:20|155107.3|154977.3|155112.4|154982.4|155120.9|154990.9|155091.8|154961.8|28
1654581450000|2022-06-07 05:57:30|155112|154982|155152.4|155022.4|155152.4|155022.4|155100.4|154970.4|31
1654581460000|2022-06-07 05:57:40|155147.8|155017.8|155171.1|155041.1|155172.6|155042.6|155139|155009|39
1654581470000|2022-06-07 05:57:50|155171.4|155041.4|155154.2|155024.2|155177.8|155047.8|155154.2|155024.2|38
1654581480000|2022-06-07 05:58:00|155152.1|155022.1|155183.2|155053.2|155183.2|155053.2|155135.9|155005.9|37
1654581490000|2022-06-07 05:58:10|155178.4|155048.4|155165.2|155035.2|155183.3|155053.3|155160.9|155030.9|38
1654581500000|2022-06-07 05:58:20|155164.6|155034.6|155169.1|155039.1|155173.4|155043.4|155155.3|155025.3|38
1654581510000|2022-06-07 05:58:30|155187.9|155057.9|155253.3|155123.3|155264.4|155134.4|155187.9|155057.9|34
1654581520000|2022-06-07 05:58:40|155261.2|155131.2|155258.2|155128.2|155267.3|155137.3|155247.2|155117.2|35
1654581530000|2022-06-07 05:58:50|155259.1|155129.1|155238.1|155108.1|155261.5|155131.5|155238.1|155108.1|36
1654581540000|2022-06-07 05:59:00|155233.8|155103.8|155271.7|155141.7|155288.1|155158.1|155233.8|155103.8|40
1654581550000|2022-06-07 05:59:10|155275|155145|155282.2|155152.2|155298.8|155168.8|155269.6|155139.6|40
1654581560000|2022-06-07 05:59:20|155293.8|155163.8|155292.3|155162.3|155305|155175|155275.6|155145.6|33
1654581570000|2022-06-07 05:59:30|155297.8|155167.8|155274.8|155144.8|155347.1|155178|155274.8|155118|38
1654581580000|2022-06-07 05:59:40|155284.7|155154.7|155236.7|155106.7|155325.1|155163.2|155233.7|155103.7|39
1654581590000|2022-06-07 05:59:50|155283.2|155067.9|155301.5|155073.6|155317.7|155115.9|155227.5|155067.1|36
1654581600000|2022-06-07 06:00:00|155305.5|155076.3|155202.8|155112.8|155305.5|155116.7|155200.8|155070.8|38
1654581610000|2022-06-07 06:00:10|155202.2|155112.2|155197.4|155067.4|155214.8|155124.8|155188.5|155058.5|39
1654581620000|2022-06-07 06:00:20|155195.2|155065.2|155229.3|155099.3|155233.8|155103.8|155183.4|155053.4|36
1654581630000|2022-06-07 06:00:30|155230.7|155100.7|155200.1|155110.1|155241.3|155113|155190.9|155092.7|33
1654581640000|2022-06-07 06:00:40|155200.7|155110.7|155206.1|155116.1|155211.3|155121.3|155196.5|155106.5|34
1654581650000|2022-06-07 06:00:50|155206.2|155116.2|155222.2|155132.2|155235|155145|155206.2|155116.2|36
1654581660000|2022-06-07 06:01:00|155222.6|155132.6|155213.7|155123.7|155224.3|155134.3|155208.9|155118.9|35
1654581670000|2022-06-07 06:01:10|155207.9|155117.9|155222.6|155132.6|155222.6|155132.6|155207.1|155117.1|28
1654581680000|2022-06-07 06:01:20|155217|155127|155202.8|155112.8|155224.9|155134.9|155202.8|155112.8|31
1654581690000|2022-06-07 06:01:30|155211.4|155121.4|155213.5|155123.5|155220.5|155130.5|155198.1|155108.1|32
1654581700000|2022-06-07 06:01:40|155214|155124|155193|155063|155214|155124|155189.2|155059.2|40
1654581710000|2022-06-07 06:01:50|155201.1|155071.1|155231.8|155101.8|155232.4|155102.4|155188.4|155058.4|37
1654581720000|2022-06-07 06:02:00|155225.3|155095.3|155229.1|155099.1|155236|155106|155222.2|155092.2|36
1654581730000|2022-06-07 06:02:10|155234.4|155104.4|155213.3|155123.3|155235.3|155130.5|155208.8|155104.4|36
1654581740000|2022-06-07 06:02:20|155214.1|155124.1|155213.4|155123.4|155219.3|155129.3|155210.1|155120.1|31
1654581750000|2022-06-07 06:02:30|155214.4|155124.4|155235.6|155145.6|155235.6|155145.6|155213.7|155123.7|36
1654581760000|2022-06-07 06:02:40|155235.9|155145.9|155217.2|155127.2|155237.6|155147.6|155215.6|155125.6|38
1654581770000|2022-06-07 06:02:50|155217.8|155127.8|155193.6|155103.6|155225.1|155135.1|155183.4|155093.4|35
1654581780000|2022-06-07 06:03:00|155178.8|155088.8|155183.4|155093.4|155199.4|155093.4|155173.4|155049.2|37
1654581790000|2022-06-07 06:03:10|155194|155064|155156.7|155066.7|155206.2|155076.2|155156.7|155055.1|37
1654581800000|2022-06-07 06:03:20|155151.3|155061.3|155147.3|155057.3|155167.6|155077.6|155141.5|155051.5|40
1654581810000|2022-06-07 06:03:30|155148.2|155058.2|155186.9|155096.9|155203.8|155096.9|155141.8|155051.8|38
1654581820000|2022-06-07 06:03:40|155177|155087|155212.8|155082.8|155214.7|155105.2|155176.4|155067.3|39
1654581830000|2022-06-07 06:03:50|155212.9|155082.9|155209.4|155079.4|155212.9|155082.9|155201.3|155071.3|38
1654581840000|2022-06-07 06:04:00|155209.2|155079.2|155163|155073|155209.6|155086.9|155157.8|155067.8|38
1654581850000|2022-06-07 06:04:10|155169.6|155079.6|155168.1|155078.1|155173.6|155083.6|155162.7|155072.7|34
1654581860000|2022-06-07 06:04:20|155173|155083|155173.6|155083.6|155178.3|155088.3|155167.7|155077.7|32
1654581870000|2022-06-07 06:04:30|155177.1|155087.1|155186.4|155096.4|155192.4|155102.4|155166.7|155076.7|36
1654581880000|2022-06-07 06:04:40|155186.8|155096.8|155155.9|155065.9|155189.8|155099.8|155151.1|155061.1|36
1654581890000|2022-06-07 06:04:50|155156.7|155066.7|155146.1|155056.1|155162|155072|155140|155050|30
1654581900000|2022-06-07 06:05:00|155150.9|155060.9|155157.8|155067.8|155172.1|155082.1|155142.9|155052.9|38
1654581910000|2022-06-07 06:05:10|155157.9|155067.9|155144.9|155054.9|155157.9|155067.9|155142|155052|36
1654581920000|2022-06-07 06:05:20|155148.2|155058.2|155142.9|155052.9|155152.4|155062.4|155142.7|155052.7|31
1654581930000|2022-06-07 06:05:30|155147.9|155057.9|155160.4|155070.4|155167.8|155077.8|155142.7|155052.7|37
1654581940000|2022-06-07 06:05:40|155166.3|155076.3|155164.6|155074.6|155167.7|155077.7|155149.5|155059.5|37
1654581950000|2022-06-07 06:05:50|155157|155067|155194.6|155104.6|155195.2|155105.2|155157|155067|37
1654581960000|2022-06-07 06:06:00|155188.1|155098.1|155201.2|155111.2|155201.2|155111.2|155184|155094|39
1654581970000|2022-06-07 06:06:10|155203.6|155113.6|155197.9|155107.9|155205.1|155115.1|155189.7|155099.7|39
1654581980000|2022-06-07 06:06:20|155204.1|155114.1|155199.8|155109.8|155204.1|155114.1|155188.6|155098.6|36
1654581990000|2022-06-07 06:06:30|155194.2|155104.2|155189|155099|155201.7|155111.7|155184.7|155094.7|35
1654582000000|2022-06-07 06:06:40|155195|155105|155186.3|155096.3|155195|155105|155184.8|155094.8|36
1654582010000|2022-06-07 06:06:50|155194.8|155104.8|155179|155089|155196.6|155106.6|155176.8|155086.8|31
1654582020000|2022-06-07 06:07:00|155177.6|155087.6|155181.4|155091.4|155188.3|155098.3|155177.6|155087.6|36
1654582030000|2022-06-07 06:07:10|155181.5|155091.5|155192.3|155102.3|155197.1|155107.1|155174.3|155084.3|38
1654582040000|2022-06-07 06:07:20|155193|155103|155171.7|155081.7|155194.9|155104.9|155148.9|155058.9|38
1654582050000|2022-06-07 06:07:30|155170.9|155080.9|155168.7|155078.7|155174.6|155084.6|155166.9|155076.9|36
1654582060000|2022-06-07 06:07:40|155166|155076|155162.4|155072.4|155168.4|155078.4|155160.8|155070.8|30
1654582070000|2022-06-07 06:07:50|155169|155079|155169.6|155079.6|155175.7|155085.7|155162|155072|37
1654582080000|2022-06-07 06:08:00|155166.8|155076.8|155165.2|155075.2|155171.7|155081.7|155159.3|155069.3|34
1654582090000|2022-06-07 06:08:10|155172.6|155082.6|155122|155032|155173.1|155083.1|155122|155032|30
1654582100000|2022-06-07 06:08:20|155138.8|155048.8|155142|155052|155152.8|155062.8|155127|155037|38
1654582110000|2022-06-07 06:08:30|155135.6|155045.6|155176.8|155086.8|155176.8|155086.8|155135.6|155045.6|38
1654582120000|2022-06-07 06:08:40|155177.7|155087.7|155185.4|155095.4|155190.7|155100.7|155172.1|155082.1|35
1654582130000|2022-06-07 06:08:50|155181.5|155091.5|155179.2|155089.2|155188.7|155098.7|155178.9|155088.9|28
1654582140000|2022-06-07 06:09:00|155185.5|155095.5|155197.4|155107.4|155197.4|155107.4|155178.5|155088.5|33
1654582150000|2022-06-07 06:09:10|155194.1|155104.1|155193.5|155103.5|155196.3|155106.3|155181.5|155091.5|36
1654582160000|2022-06-07 06:09:20|155192.2|155102.2|155202|155112|155204.8|155114.8|155187.2|155097.2|38
1654582170000|2022-06-07 06:09:30|155201.9|155111.9|155222|155132|155225.3|155135.3|155196.2|155106.2|38
1654582180000|2022-06-07 06:09:40|155220.2|155130.2|155230.6|155140.6|155233.1|155143.1|155218|155128|32
1654582190000|2022-06-07 06:09:50|155230.3|155140.3|155223|155133|155244.1|155154.1|155214.2|155124.2|36
1654582200000|2022-06-07 06:10:00|155219.1|155129.1|155211.9|155121.9|155229.2|155139.2|155203.1|155113.1|33
1654582210000|2022-06-07 06:10:10|155216.8|155126.8|155219|155129|155219|155129|155197.2|155107.2|33
1654582220000|2022-06-07 06:10:20|155225.6|155135.6|155231.8|155141.8|155234.2|155144.2|155215.8|155125.8|37
1654582230000|2022-06-07 06:10:30|155236.9|155146.9|155234.6|155144.6|155243.3|155153.3|155229.4|155139.4|36
1654582240000|2022-06-07 06:10:40|155241|155151|155229.8|155139.8|155245|155155|155228.2|155138.2|38
1654582250000|2022-06-07 06:10:50|155221.5|155131.5|155235.4|155145.4|155239.4|155149.4|155221.5|155131.5|39
1654582260000|2022-06-07 06:11:00|155235.3|155145.3|155235.9|155145.9|155239.9|155149.9|155226.3|155136.3|35
1654582270000|2022-06-07 06:11:10|155231|155141|155348.3|155218.3|155359.9|155261.8|155231|155141|40
1654582280000|2022-06-07 06:11:20|155351.3|155221.3|155342.1|155252.1|155359.5|155252.1|155330|155221.3|38
1654582290000|2022-06-07 06:11:30|155342.6|155252.6|155323.8|155233.8|155342.6|155252.6|155323.8|155233.8|38
1654582300000|2022-06-07 06:11:40|155324.2|155234.2|155316.5|155226.5|155326.7|155236.7|155311.1|155221.1|37
1654582310000|2022-06-07 06:11:50|155319.8|155229.8|155317.6|155227.6|155327.5|155237.5|155305.4|155215.4|38
1654582320000|2022-06-07 06:12:00|155320.1|155230.1|155404.8|155274.8|155404.8|155290.9|155319.7|155229.7|38
1654582330000|2022-06-07 06:12:10|155403.8|155273.8|155383.3|155293.3|155409.2|155296.4|155376|155268.6|36
1654582340000|2022-06-07 06:12:20|155377.9|155287.9|155371.9|155281.9|155386.6|155296.6|155369.6|155279.6|34
1654582350000|2022-06-07 06:12:30|155378.1|155288.1|155357.9|155267.9|155378.1|155288.1|155357.9|155267.9|38
1654582360000|2022-06-07 06:12:40|155371.2|155281.2|155375|155285|155390.4|155300.4|155358.6|155268.6|37
1654582370000|2022-06-07 06:12:50|155374.5|155284.5|155395.5|155305.5|155406.5|155316.5|155374.5|155284.5|38
1654582380000|2022-06-07 06:13:00|155396.4|155306.4|155392.4|155302.4|155404|155314|155388.6|155298.6|35
1654582390000|2022-06-07 06:13:10|155398.2|155308.2|155413.7|155323.7|155415.5|155325.5|155393|155303|36
1654582400000|2022-06-07 06:13:20|155412.6|155322.6|155416.5|155326.5|155424.4|155334.4|155409.5|155319.5|34
1654582410000|2022-06-07 06:13:30|155409.2|155319.2|155471.6|155381.6|155477.9|155387.9|155409.2|155319.2|39
1654582420000|2022-06-07 06:13:40|155477.5|155387.5|155512|155422|155518.6|155428.6|155466.8|155376.8|37
1654582430000|2022-06-07 06:13:50|155519.6|155429.6|155492.8|155402.8|155519.6|155429.6|155489.3|155399.3|37
1654582440000|2022-06-07 06:14:00|155496.3|155406.3|155501.6|155411.6|155503.9|155413.9|155493.2|155403.2|38
1654582450000|2022-06-07 06:14:10|155500.9|155410.9|155513.2|155423.2|155513.2|155423.2|155493.4|155403.4|38
1654582460000|2022-06-07 06:14:20|155505.3|155415.3|155517|155427|155519.3|155429.3|155503.2|155413.2|36
1654582470000|2022-06-07 06:14:30|155517.6|155427.6|155501.5|155411.5|155518.9|155428.9|155498.5|155408.5|33
1654582480000|2022-06-07 06:14:40|155498.9|155408.9|155488.8|155398.8|155502.7|155412.7|155487.5|155397.5|37
1654582490000|2022-06-07 06:14:50|155493.8|155403.8|155493.4|155403.4|155496.4|155406.4|155487.2|155397.2|30
1654582500000|2022-06-07 06:15:00|155496.6|155406.6|155487|155397|155497.1|155407.1|155483.3|155393.3|34
1654582510000|2022-06-07 06:15:10|155496|155406|155488.5|155398.5|155496.8|155406.8|155485.5|155395.5|33
1654582520000|2022-06-07 06:15:20|155492.9|155402.9|155487.4|155397.4|155494.5|155404.5|155487|155397|35
1654582530000|2022-06-07 06:15:30|155492.8|155402.8|155434.8|155344.8|155492.8|155402.8|155433.6|155333.8|36
1654582540000|2022-06-07 06:15:40|155436.6|155346.6|155437.5|155347.5|155440.6|155350.6|155434.3|155344.3|29
1654582550000|2022-06-07 06:15:50|155435.1|155345.1|155443.1|155353.1|155449.4|155359.4|155435.1|155345.1|29
1654582560000|2022-06-07 06:16:00|155447.7|155357.7|155451.9|155361.9|155457.7|155367.7|155439.2|155349.2|37
1654582570000|2022-06-07 06:16:10|155452.8|155362.8|155449.3|155359.3|155453.4|155363.4|155440.5|155350.5|24
1654582580000|2022-06-07 06:16:20|155447.3|155357.3|155452.7|155362.7|155459.4|155369.4|155441.2|155351.2|37
1654582590000|2022-06-07 06:16:30|155453.9|155363.9|155453.9|155363.9|155457.4|155367.4|155445.4|155355.4|36
1654582600000|2022-06-07 06:16:40|155453.2|155363.2|155462.6|155372.6|155464.3|155374.3|155448.7|155358.7|33
1654582610000|2022-06-07 06:16:50|155461.8|155371.8|155458.2|155368.2|155461.8|155371.8|155451.6|155361.6|31
1654582620000|2022-06-07 06:17:00|155454.7|155364.7|155458.1|155368.1|155467.2|155377.2|155454.7|155364.7|38
1654582630000|2022-06-07 06:17:10|155464|155374|155495.4|155405.4|155501|155411|155455.7|155365.7|38
1654582640000|2022-06-07 06:17:20|155493.7|155403.7|155523.5|155433.5|155526|155436|155492.1|155402.1|37
1654582650000|2022-06-07 06:17:30|155520.9|155430.9|155532.7|155442.7|155551.4|155461.4|155519.2|155429.2|35
1654582660000|2022-06-07 06:17:40|155541.8|155451.8|155516.2|155426.2|155541.8|155451.8|155512.1|155422.1|38
1654582670000|2022-06-07 06:17:50|155521.7|155431.7|155457.1|155367.1|155522.4|155432.4|155454.3|155364.3|40
1654582680000|2022-06-07 06:18:00|155454.4|155364.4|155374.7|155284.7|155458.1|155368.1|155372.9|155282.9|30
1654582690000|2022-06-07 06:18:10|155395.2|155265.2|155378.2|155288.2|155395.2|155288.2|155365.9|155265.2|38
1654582700000|2022-06-07 06:18:20|155372.2|155282.2|155380.5|155290.5|155403.3|155293.6|155371.1|155260.7|37
1654582710000|2022-06-07 06:18:30|155379.6|155289.6|155396.6|155306.6|155403.1|155313.1|155379|155289|35
1654582720000|2022-06-07 06:18:40|155395.4|155305.4|155410.9|155320.9|155423|155333|155388.1|155298.1|38
1654582730000|2022-06-07 06:18:50|155414.1|155324.1|155385.7|155295.7|155416.7|155326.7|155378.9|155288.9|38
1654582740000|2022-06-07 06:19:00|155394|155304|155394.2|155304.2|155394.7|155304.7|155372.7|155262.3|39
1654582750000|2022-06-07 06:19:10|155395.1|155305.1|155403.4|155313.4|155418.4|155328.4|155393.2|155303.2|36
1654582760000|2022-06-07 06:19:20|155403.2|155313.2|155404.9|155314.9|155413.3|155323.3|155394.9|155304.9|30
1654582770000|2022-06-07 06:19:30|155396.4|155306.4|155396.1|155306.1|155407.5|155317.5|155387.3|155297.3|31
1654582780000|2022-06-07 06:19:40|155395.8|155305.8|155367.1|155277.1|155398.7|155308.7|155367.1|155277.1|31
1654582790000|2022-06-07 06:19:50|155363.3|155273.3|155367.1|155277.1|155378.1|155288.1|155342.4|155252.4|36
1654582800000|2022-06-07 06:20:00|155378.1|155288.1|155349.3|155259.3|155378.1|155288.1|155349.2|155259.2|37
1654582810000|2022-06-07 06:20:10|155356.4|155266.4|155332.1|155242.1|155359.3|155269.3|155320.5|155230.5|33
1654582820000|2022-06-07 06:20:20|155332.7|155242.7|155321.9|155231.9|155333.2|155243.2|155321.1|155231.1|37
1654582830000|2022-06-07 06:20:30|155322.6|155232.6|155320.8|155230.8|155328.6|155238.6|155320.8|155230.8|33
1654582840000|2022-06-07 06:20:40|155327.5|155237.5|155332.8|155242.8|155335.5|155245.5|155320.9|155230.9|34
1654582850000|2022-06-07 06:20:50|155333.1|155243.1|155330.8|155240.8|155345.4|155255.4|155326|155236|34
1654582860000|2022-06-07 06:21:00|155329|155239|155319.9|155229.9|155329.9|155239.9|155306.5|155216.5|36
1654582870000|2022-06-07 06:21:10|155325|155235|155327.1|155237.1|155340.7|155250.7|155322.2|155232.2|39
1654582880000|2022-06-07 06:21:20|155328|155238|155336.5|155246.5|155336.5|155246.5|155320.4|155230.4|38
1654582890000|2022-06-07 06:21:30|155331.2|155241.2|155332.2|155242.2|155338.1|155248.1|155326.8|155236.8|30
1654582900000|2022-06-07 06:21:40|155333.5|155243.5|155325.8|155235.8|155338.9|155248.9|155325.7|155235.7|33
1654582910000|2022-06-07 06:21:50|155337.5|155247.5|155336.4|155246.4|155348.1|155258.1|155325.7|155235.7|37
1654582920000|2022-06-07 06:22:00|155330.6|155240.6|155330.7|155240.7|155337.6|155247.6|155327.9|155237.9|34
1654582930000|2022-06-07 06:22:10|155342.5|155252.5|155353.9|155263.9|155353.9|155263.9|155336.6|155246.6|38
1654582940000|2022-06-07 06:22:20|155343.7|155253.7|155345.7|155255.7|155356.7|155266.7|155342.7|155252.7|33
1654582950000|2022-06-07 06:22:30|155350.3|155260.3|155338.5|155248.5|155350.5|155260.5|155334|155244|36
1654582960000|2022-06-07 06:22:40|155330.8|155240.8|155325.8|155235.8|155338.1|155248.1|155325.8|155235.8|34
1654582970000|2022-06-07 06:22:50|155330.6|155240.6|155319.2|155229.2|155330.9|155240.9|155319.2|155229.2|33
1654582980000|2022-06-07 06:23:00|155328.3|155238.3|155333.7|155243.7|155335.9|155245.9|155312.6|155222.6|34
1654582990000|2022-06-07 06:23:10|155334.9|155244.9|155340.1|155250.1|155342.7|155252.7|155328.8|155238.8|28
1654583000000|2022-06-07 06:23:20|155338.6|155248.6|155316|155226|155342.4|155252.4|155316|155226|35
1654583010000|2022-06-07 06:23:30|155318.1|155228.1|155318.6|155228.6|155323.9|155233.9|155313.2|155223.2|32
1654583020000|2022-06-07 06:23:40|155317.6|155227.6|155321.9|155231.9|155323|155233|155317.6|155227.6|31
1654583030000|2022-06-07 06:23:50|155322.7|155232.7|155337.7|155247.7|155346.6|155256.6|155322.1|155232.1|33
1654583040000|2022-06-07 06:24:00|155342.1|155252.1|155332.5|155242.5|155342.1|155252.1|155330.8|155240.8|33
1654583050000|2022-06-07 06:24:10|155339.6|155249.6|155334.4|155244.4|155341.3|155251.3|155331|155241|34
1654583060000|2022-06-07 06:24:20|155336.8|155246.8|155343.8|155253.8|155343.8|155253.8|155332.4|155242.4|29
1654583070000|2022-06-07 06:24:30|155337.2|155247.2|155353.6|155263.6|155357.6|155267.6|155330.6|155240.6|35
1654583080000|2022-06-07 06:24:40|155344.3|155254.3|155382.1|155292.1|155382.8|155292.8|155342.5|155252.5|36
1654583090000|2022-06-07 06:24:50|155378.3|155288.3|155378.7|155288.7|155382.4|155292.4|155369|155279|35
1654583100000|2022-06-07 06:25:00|155367.9|155277.9|155319.6|155229.6|155375.8|155285.8|155318.5|155228.5|40
1654583110000|2022-06-07 06:25:10|155321.4|155231.4|155339.7|155249.7|155347.2|155257.2|155314.7|155224.7|35
1654583120000|2022-06-07 06:25:20|155335.7|155245.7|155353.1|155263.1|155353.8|155263.8|155334|155244|29
1654583130000|2022-06-07 06:25:30|155353.4|155263.4|155357.4|155267.4|155357.9|155267.9|155344|155254|33
1654583140000|2022-06-07 06:25:40|155372.6|155282.6|155394.5|155264.5|155415.7|155301.6|155367.5|155264.5|37
1654583150000|2022-06-07 06:25:50|155398.5|155268.5|155353.1|155263.1|155398.5|155293.2|155352.4|155260.4|38
1654583160000|2022-06-07 06:26:00|155356|155266|155325|155235|155358.8|155268.8|155324.8|155234.8|37
1654583170000|2022-06-07 06:26:10|155315.2|155225.2|155313.2|155223.2|155334.1|155244.1|155313.2|155223.2|33
1654583180000|2022-06-07 06:26:20|155320.1|155230.1|155310|155220|155321.1|155231.1|155309.9|155219.9|33
1654583190000|2022-06-07 06:26:30|155312.4|155222.4|155314.2|155224.2|155325.9|155235.9|155303.6|155213.6|35
1654583200000|2022-06-07 06:26:40|155319.2|155229.2|155315|155225|155328.1|155238.1|155306.9|155216.9|33
1654583210000|2022-06-07 06:26:50|155313.4|155223.4|155317.1|155227.1|155324.6|155234.6|155312.8|155222.8|32
1654583220000|2022-06-07 06:27:00|155321.5|155231.5|155341.5|155251.5|155341.5|155251.5|155321.5|155231.5|35
1654583230000|2022-06-07 06:27:10|155330.6|155240.6|155334|155244|155339|155249|155326.1|155236.1|31
1654583240000|2022-06-07 06:27:20|155328.4|155238.4|155320.7|155230.7|155335.3|155245.3|155317.3|155227.3|35
1654583250000|2022-06-07 06:27:30|155323|155233|155319.2|155229.2|155330.5|155240.5|155318.3|155228.3|35
1654583260000|2022-06-07 06:27:40|155320.9|155230.9|155333.1|155243.1|155334.2|155244.2|155317.4|155227.4|33
1654583270000|2022-06-07 06:27:50|155333.2|155243.2|155331.1|155241.1|155335.6|155245.6|155326.6|155236.6|31
1654583280000|2022-06-07 06:28:00|155332|155242|155330.1|155240.1|155332|155242|155311.6|155221.6|35
1654583290000|2022-06-07 06:28:10|155324.9|155234.9|155320.6|155230.6|155329.1|155239.1|155319.4|155229.4|33
1654583300000|2022-06-07 06:28:20|155320.7|155230.7|155326.4|155236.4|155326.4|155236.4|155316.8|155226.8|35
1654583310000|2022-06-07 06:28:30|155331.7|155241.7|155332.9|155242.9|155342.1|155252.1|155324.3|155234.3|30
1654583320000|2022-06-07 06:28:40|155345.3|155255.3|155329.1|155239.1|155350.5|155260.5|155322.6|155232.6|37
1654583330000|2022-06-07 06:28:50|155323.1|155233.1|155322.3|155232.3|155328|155238|155316|155226|34
1654583340000|2022-06-07 06:29:00|155318.7|155228.7|155316.1|155226.1|155330.2|155240.2|155314.7|155224.7|34
1654583350000|2022-06-07 06:29:10|155321.8|155231.8|155332.9|155242.9|155341.8|155251.8|155316.7|155226.7|38
1654583360000|2022-06-07 06:29:20|155340.9|155250.9|155348.5|155258.5|155350.2|155260.2|155336.9|155246.9|31
1654583370000|2022-06-07 06:29:30|155342.3|155252.3|155350.6|155260.6|155351.8|155261.8|155341.2|155251.2|28
1654583380000|2022-06-07 06:29:40|155344.7|155254.7|155330.6|155240.6|155356.7|155261.4|155328|155213.6|34
1654583390000|2022-06-07 06:29:50|155336|155246|155370.4|155280.4|155378.8|155288.8|155326.4|155236.4|37
1654583400000|2022-06-07 06:30:00|155377|155287|155396.9|155306.9|155396.9|155306.9|155369.3|155279.3|38
1654583410000|2022-06-07 06:30:10|155395.7|155305.7|155398.6|155308.6|155412.4|155322.4|155393.7|155303.7|35
1654583420000|2022-06-07 06:30:20|155397.9|155307.9|155395|155305|155402.8|155312.8|155393.2|155303.2|35
1654583430000|2022-06-07 06:30:30|155396.7|155306.7|155391.6|155301.6|155402.6|155312.6|155386|155296|34
1654583440000|2022-06-07 06:30:40|155390.9|155300.9|155384.9|155294.9|155396.2|155306.2|155382.7|155292.7|33
1654583450000|2022-06-07 06:30:50|155390.5|155300.5|155384.9|155294.9|155395.6|155305.6|155381.6|155291.6|35
1654583460000|2022-06-07 06:31:00|155390.2|155300.2|155315.5|155225.5|155392.8|155302.8|155307.5|155217.5|36
1654583470000|2022-06-07 06:31:10|155338.6|155208.6|155311.7|155221.7|155338.6|155231.5|155276.5|155186.5|40
1654583480000|2022-06-07 06:31:20|155308.3|155218.3|155292.9|155202.9|155312.1|155222.1|155284.2|155194.2|39
1654583490000|2022-06-07 06:31:30|155299.4|155209.4|155209.8|155079.8|155299.4|155209.4|155190.4|155067.8|34
1654583500000|2022-06-07 06:31:40|155220.5|155090.5|155219.9|155089.9|155232.5|155119.5|155198.6|155079.2|32
1654583510000|2022-06-07 06:31:50|155215.5|155085.5|155170.4|155080.4|155215.5|155105.3|155170.4|155080.4|38
1654583520000|2022-06-07 06:32:00|155173.6|155083.6|155130.9|155040.9|155176.1|155086.1|155129|155021.5|38
1654583530000|2022-06-07 06:32:10|155129.1|155039.1|155134.8|155044.8|155135.6|155045.6|155128.4|155038.4|38
1654583540000|2022-06-07 06:32:20|155133.1|155043.1|155133.7|155043.7|155140.2|155050.2|155133.1|155043.1|37
1654583550000|2022-06-07 06:32:30|155133.6|155043.6|155115.6|155025.6|155145.4|155055.4|155105.1|155015.1|35
1654583560000|2022-06-07 06:32:40|155120.1|155030.1|155116.3|155026.3|155129|155039|155108.9|155018.9|38
1654583570000|2022-06-07 06:32:50|155119.9|155029.9|155102.3|155012.3|155123.4|155033.4|155102.3|155012.3|32
1654583580000|2022-06-07 06:33:00|155101.9|155011.9|155099.9|155009.9|155110.1|155020.1|155098.2|155008.2|31
1654583590000|2022-06-07 06:33:10|155098.2|155008.2|155103.6|155013.6|155109|155019|155095.2|155005.2|30
1654583600000|2022-06-07 06:33:20|155109.8|155019.8|155105.4|155015.4|155114.2|155024.2|155099.6|155009.6|32
1654583610000|2022-06-07 06:33:30|155098.4|155008.4|155114.2|155024.2|155119.6|155029.6|155098.4|155008.4|34
1654583620000|2022-06-07 06:33:40|155107.2|155017.2|155105.6|155015.6|155119.7|155029.7|155102.6|155012.6|26
1654583630000|2022-06-07 06:33:50|155112|155022|155124.6|155034.6|155130.2|155040.2|155101.9|155011.9|33
1654583640000|2022-06-07 06:34:00|155129.5|155039.5|155120.7|155030.7|155131.9|155041.9|155118.8|155028.8|26
1654583650000|2022-06-07 06:34:10|155125.9|155035.9|155127.1|155037.1|155140.9|155050.9|155121.7|155031.7|29
1654583660000|2022-06-07 06:34:20|155138.3|155048.3|155124.5|155034.5|155138.5|155048.5|155119.1|155029.1|32
1654583670000|2022-06-07 06:34:30|155120.2|155030.2|155125.1|155035.1|155130|155040|155118.1|155028.1|31
1654583680000|2022-06-07 06:34:40|155119.8|155029.8|155106.7|155016.7|155125.9|155035.9|155102.1|155012.1|23
1654583690000|2022-06-07 06:34:50|155108.4|155018.4|155116.8|155026.8|155120.8|155030.8|155101.1|155011.1|28
1654583700000|2022-06-07 06:35:00|155117.2|155027.2|155030.8|154940.8|155117.8|155027.8|155030.8|154940.8|33
1654583710000|2022-06-07 06:35:10|155028.7|154938.7|155016.7|154886.7|155062.7|154938.7|155000.4|154883.9|38
1654583720000|2022-06-07 06:35:20|155016|154886|155021.6|154891.6|155024.7|154894.7|155016|154886|33
1654583730000|2022-06-07 06:35:30|155023.9|154893.9|154997.7|154907.7|155023.9|154913.3|154997.3|154887.7|31
1654583740000|2022-06-07 06:35:40|155000.1|154910.1|155031.9|154901.9|155031.9|154919.9|154998.9|154894.6|37
1654583750000|2022-06-07 06:35:50|155023.7|154893.7|155006|154916|155023.7|154920.1|154999.3|154893.7|33
1654583760000|2022-06-07 06:36:00|155001|154911|154992.6|154902.6|155006.6|154916.6|154992.6|154902.6|31
1654583770000|2022-06-07 06:36:10|154997.6|154907.6|154979.1|154889.1|155006.5|154916.5|154972.1|154882.1|37
1654583780000|2022-06-07 06:36:20|154984.6|154894.6|154980|154890|154988.7|154898.7|154969.4|154879.4|35
1654583790000|2022-06-07 06:36:30|155007.6|154917.6|154995.9|154905.9|155010.9|154920.9|154995.6|154905.6|31
1654583800000|2022-06-07 06:36:40|155001.6|154911.6|154977.6|154887.6|155002.4|154912.4|154977.6|154887.6|35
1654583810000|2022-06-07 06:36:50|154976.6|154886.6|154894.3|154764.3|154986.5|154896.5|154868.4|154759.4|37
1654583820000|2022-06-07 06:37:00|154893.6|154763.6|154857.1|154767.1|154897.6|154788|154853.9|154743.6|37
1654583830000|2022-06-07 06:37:10|154856.3|154766.3|154890.1|154800.1|154890.1|154800.1|154850|154740.2|37
1654583840000|2022-06-07 06:37:20|154905.6|154815.6|154958.6|154868.6|154986.5|154884.3|154905.6|154815.6|36
1654583850000|2022-06-07 06:37:30|154960.1|154870.1|154951.4|154861.4|154966|154876|154951.4|154861.4|25
1654583860000|2022-06-07 06:37:40|154952.4|154862.4|154958.1|154868.1|154980.4|154872.3|154952.4|154842.1|29
1654583870000|2022-06-07 06:37:50|154963.1|154873.1|154930.3|154840.3|154984.5|154874.8|154930.3|154840.3|32
1654583880000|2022-06-07 06:38:00|154964.9|154874.9|155043.5|154913.5|155043.5|154945.1|154929.4|154839.4|32
1654583890000|2022-06-07 06:38:10|155035.2|154905.2|155044.2|154914.2|155050.9|154934.3|155019.6|154900.1|27
1654583900000|2022-06-07 06:38:20|155037.5|154907.5|155021|154931|155046.4|154942.9|155012.2|154907.5|29
1654583910000|2022-06-07 06:38:30|155013.5|154923.5|155021.2|154931.2|155022.2|154932.2|155011.4|154921.4|26
1654583920000|2022-06-07 06:38:40|155020.7|154930.7|155010.4|154920.4|155021.3|154931.3|154994.1|154904.1|28
1654583930000|2022-06-07 06:38:50|155023.8|154933.8|155008|154918|155026.2|154936.2|155007.7|154917.7|26
1654583940000|2022-06-07 06:39:00|155025.4|154935.4|155008.1|154918.1|155026.6|154936.6|155004.1|154914.1|28
1654583950000|2022-06-07 06:39:10|155016.3|154926.3|155006.8|154916.8|155017.3|154927.3|154992.8|154902.8|27
1654583960000|2022-06-07 06:39:20|154995.1|154905.1|154970.9|154880.9|155005.7|154915.7|154957.3|154867.3|29
1654583970000|2022-06-07 06:39:30|154971.1|154881.1|154982.4|154892.4|154983.2|154893.2|154963.7|154873.7|30
1654583980000|2022-06-07 06:39:40|154981.4|154891.4|154980|154890|154982.8|154892.8|154972.1|154882.1|30
1654583990000|2022-06-07 06:39:50|154978.7|154888.7|155007.4|154917.4|155011.7|154921.7|154978.7|154888.7|29
1654584000000|2022-06-07 06:40:00|155006|154916|154997.7|154907.7|155012.2|154922.2|154992.1|154902.1|31
1654584010000|2022-06-07 06:40:10|155001.4|154911.4|155039.7|154949.7|155050.7|154960.7|155001.4|154911.4|33
1654584020000|2022-06-07 06:40:20|155048|154958|155122.4|155032.4|155124|155034|155048|154958|34
1654584030000|2022-06-07 06:40:30|155115.6|155025.6|155130.7|155040.7|155133.7|155043.7|155115.6|155025.6|33
1654584040000|2022-06-07 06:40:40|155125.3|155035.3|155114.6|155024.6|155129.5|155039.5|155113.2|155023.2|38
1654584050000|2022-06-07 06:40:50|155119.2|155029.2|155116.8|155026.8|155119.3|155029.3|155109.4|155019.4|34
1654584060000|2022-06-07 06:41:00|155111.6|155021.6|155042.3|154952.3|155118.8|155028.8|155032.5|154942.5|33
1654584070000|2022-06-07 06:41:10|155063.4|154933.4|155047.6|154957.6|155063.4|154963.3|155037.5|154921.9|39
1654584080000|2022-06-07 06:41:20|155051|154961|155062.6|154972.6|155076.7|154986.7|155045.9|154955.9|38
1654584090000|2022-06-07 06:41:30|155069.1|154979.1|155066.6|154976.6|155073.5|154983.5|155058.6|154968.6|36
1654584100000|2022-06-07 06:41:40|155061.1|154971.1|155057.1|154967.1|155066.6|154976.6|155056.2|154966.2|30
1654584110000|2022-06-07 06:41:50|155058.4|154968.4|155078.5|154988.5|155078.5|154988.5|155057.7|154967.7|30
1654584120000|2022-06-07 06:42:00|155073.1|154983.1|155052.5|154962.5|155077.3|154987.3|155052.5|154962.5|30
1654584130000|2022-06-07 06:42:10|155053.4|154963.4|155050|154960|155059.4|154969.4|155047|154957|34
1654584140000|2022-06-07 06:42:20|155049.4|154959.4|155049.7|154959.7|155054.2|154964.2|155034.6|154944.6|39
1654584150000|2022-06-07 06:42:30|155057.1|154967.1|155032.9|154942.9|155057.6|154967.6|155032.9|154942.9|33
1654584160000|2022-06-07 06:42:40|155042.1|154952.1|155041.4|154951.4|155044.7|154954.7|155031.4|154941.4|30
1654584170000|2022-06-07 06:42:50|155036.6|154946.6|154998.3|154908.3|155051.1|154961.1|154986.1|154896.1|39
1654584180000|2022-06-07 06:43:00|154999.5|154909.5|155002.2|154912.2|155014.1|154924.1|154989.5|154899.5|34
1654584190000|2022-06-07 06:43:10|155010.6|154920.6|154992.3|154902.3|155010.6|154920.6|154985.8|154895.8|28
1654584200000|2022-06-07 06:43:20|154987.7|154897.7|154916.2|154826.2|155001.8|154911.8|154907.5|154817.5|34
1654584210000|2022-06-07 06:43:30|154907.8|154817.8|154921|154831|154922.7|154832.7|154907.8|154817.8|32
1654584220000|2022-06-07 06:43:40|154921.3|154831.3|154920.8|154830.8|154925.6|154835.6|154916.3|154826.3|30
1654584230000|2022-06-07 06:43:50|154925.6|154835.6|154974.5|154884.5|154988.5|154898.5|154925.6|154835.6|37
1654584240000|2022-06-07 06:44:00|154970.6|154880.6|154941.7|154851.7|154975.6|154885.6|154931.2|154841.2|40
1654584250000|2022-06-07 06:44:10|154942.3|154852.3|154959.5|154869.5|154959.5|154869.5|154939.9|154849.9|37
1654584260000|2022-06-07 06:44:20|154959.8|154869.8|154989.6|154899.6|154996.4|154906.4|154955.4|154865.4|34
1654584270000|2022-06-07 06:44:30|154987.5|154897.5|154947.8|154857.8|154987.5|154897.5|154944.1|154854.1|31
1654584280000|2022-06-07 06:44:40|154946|154856|154942.6|154852.6|154951.2|154861.2|154938.8|154848.8|30
1654584290000|2022-06-07 06:44:50|154945|154855|154881.3|154791.3|154945|154855|154866.4|154776.4|38
1654584300000|2022-06-07 06:45:00|154885.6|154795.6|154871.9|154781.9|154888.5|154798.5|154866.5|154776.5|36
1654584310000|2022-06-07 06:45:10|154873.4|154783.4|154876.6|154786.6|154889.3|154799.3|154867|154777|37
1654584320000|2022-06-07 06:45:20|154870.6|154780.6|154891.9|154801.9|154898|154808|154869.7|154779.7|40
1654584330000|2022-06-07 06:45:30|154897|154807|154918.8|154828.8|154928.7|154838.7|154888.6|154798.6|36
1654584340000|2022-06-07 06:45:40|154916.6|154826.6|154897.3|154807.3|154924.9|154834.9|154884.5|154794.5|34
1654584350000|2022-06-07 06:45:50|154894.4|154804.4|154888.8|154798.8|154894.4|154804.4|154842.3|154738.4|38
1654584360000|2022-06-07 06:46:00|154897.5|154807.5|154874.5|154784.5|154906.9|154816.9|154874.5|154784.5|35
1654584370000|2022-06-07 06:46:10|154869.1|154779.1|154869.9|154779.9|154879.1|154789.1|154864.8|154774.8|36
1654584380000|2022-06-07 06:46:20|154867.7|154777.7|154877.4|154787.4|154881.9|154791.9|154864.8|154774.8|36
1654584390000|2022-06-07 06:46:30|154876.8|154786.8|154811.7|154721.7|154876.8|154786.8|154803.6|154713.6|38
1654584400000|2022-06-07 06:46:40|154812.2|154722.2|154875.1|154785.1|154879.2|154789.2|154812.2|154722.2|35
1654584410000|2022-06-07 06:46:50|154867|154777|154883.9|154793.9|154897.3|154807.3|154863.8|154773.8|39
1654584420000|2022-06-07 06:47:00|154883.4|154793.4|154883|154793|154890|154800|154877|154787|37
1654584430000|2022-06-07 06:47:10|154884.3|154794.3|154861.1|154771.1|154887.7|154797.7|154843.5|154753.5|35
1654584440000|2022-06-07 06:47:20|154868.1|154778.1|154853.7|154763.7|154868.1|154778.1|154842.8|154752.8|39
1654584450000|2022-06-07 06:47:30|154854.4|154764.4|154862|154772|154868.4|154778.4|154846|154756|36
1654584460000|2022-06-07 06:47:40|154867.2|154777.2|154860.5|154770.5|154875.6|154785.6|154852.8|154762.8|37
1654584470000|2022-06-07 06:47:50|154871|154781|154858.9|154768.9|154871|154781|154849.4|154759.4|39
1654584480000|2022-06-07 06:48:00|154853.1|154763.1|154854|154764|154860.1|154770.1|154843|154753|37
1654584490000|2022-06-07 06:48:10|154847.3|154757.3|154851.1|154761.1|154851.1|154761.1|154829.5|154739.5|36
1654584500000|2022-06-07 06:48:20|154853.2|154763.2|154885.2|154795.2|154887.5|154797.5|154845.9|154755.9|34
1654584510000|2022-06-07 06:48:30|154874|154784|154889.7|154799.7|154895.1|154805.1|154874|154784|34
1654584520000|2022-06-07 06:48:40|154882.2|154792.2|154849|154759|154887.7|154797.7|154844.4|154754.4|38
1654584530000|2022-06-07 06:48:50|154845.5|154755.5|154862.1|154772.1|154863.9|154773.9|154843|154753|38
1654584540000|2022-06-07 06:49:00|154860.5|154770.5|154863.9|154773.9|154865.1|154775.1|154845.4|154755.4|39
1654584550000|2022-06-07 06:49:10|154864.3|154774.3|154852.9|154762.9|154864.3|154774.3|154846.6|154756.6|34
1654584560000|2022-06-07 06:49:20|154853.9|154763.9|154843.2|154753.2|154855.2|154765.2|154842.2|154752.2|32
1654584570000|2022-06-07 06:49:30|154846.1|154756.1|154769.7|154679.7|154846.1|154756.1|154749.6|154651.7|31
1654584580000|2022-06-07 06:49:40|154762.7|154672.7|154807.8|154717.8|154828.1|154727.2|154762.4|154672.4|39
1654584590000|2022-06-07 06:49:50|154799|154709|154798.4|154708.4|154815.4|154725.4|154797|154707|35
1654584600000|2022-06-07 06:50:00|154805.9|154715.9|154807.4|154717.4|154813.3|154723.3|154801.3|154711.3|32
1654584610000|2022-06-07 06:50:10|154801.6|154711.6|154791.9|154701.9|154808|154718|154788.5|154698.5|33
1654584620000|2022-06-07 06:50:20|154786.2|154696.2|154789.3|154699.3|154793.2|154703.2|154784.8|154694.8|37
1654584630000|2022-06-07 06:50:30|154783.8|154693.8|154777.3|154687.3|154785.1|154695.1|154770.9|154680.9|31
1654584640000|2022-06-07 06:50:40|154783.8|154693.8|154784.6|154694.6|154795.5|154705.5|154772.7|154682.7|36
1654584650000|2022-06-07 06:50:50|154778.9|154688.9|154723.8|154633.8|154778.9|154688.9|154702.9|154612.9|39
1654584660000|2022-06-07 06:51:00|154723.1|154633.1|154707.4|154617.4|154723.7|154633.7|154704.3|154614.3|39
1654584670000|2022-06-07 06:51:10|154708.5|154618.5|154707|154617|154711|154621|154698.6|154608.6|34
1654584680000|2022-06-07 06:51:20|154709.8|154619.8|154736.2|154646.2|154742.3|154652.3|154709.4|154619.4|39
1654584690000|2022-06-07 06:51:30|154731.1|154641.1|154725.1|154635.1|154735.7|154645.7|154716.3|154626.3|35
1654584700000|2022-06-07 06:51:40|154729.5|154639.5|154740.9|154650.9|154748.7|154658.7|154713.4|154623.4|37
1654584710000|2022-06-07 06:51:50|154748.9|154658.9|154782.1|154692.1|154798.1|154708.1|154744.7|154654.7|36
1654584720000|2022-06-07 06:52:00|154776.9|154686.9|154787.6|154697.6|154787.6|154697.6|154776.9|154686.9|39
1654584730000|2022-06-07 06:52:10|154782.6|154692.6|154785.5|154695.5|154790.2|154700.2|154778.1|154688.1|35
1654584740000|2022-06-07 06:52:20|154789.3|154699.3|154785.6|154695.6|154792.4|154702.4|154771.7|154681.7|38
1654584750000|2022-06-07 06:52:30|154794.8|154704.8|154784.7|154694.7|154794.8|154704.8|154771.2|154681.2|35
1654584760000|2022-06-07 06:52:40|154776|154686|154765.2|154675.2|154786|154696|154765.2|154675.2|34
1654584770000|2022-06-07 06:52:50|154773.9|154683.9|154779|154689|154781.7|154691.7|154765.7|154675.7|36
1654584780000|2022-06-07 06:53:00|154782.2|154692.2|154795.3|154705.3|154797.6|154707.6|154779|154689|36
1654584790000|2022-06-07 06:53:10|154792.8|154702.8|154816.2|154726.2|154831.3|154741.3|154792.8|154702.8|35
1654584800000|2022-06-07 06:53:20|154815.9|154725.9|154826.5|154736.5|154830|154740|154807.4|154717.4|35
1654584810000|2022-06-07 06:53:30|154823.6|154733.6|154811.8|154721.8|154826.5|154736.5|154801.4|154711.4|35
1654584820000|2022-06-07 06:53:40|154810.7|154720.7|154811.2|154721.2|154814.4|154724.4|154789.1|154699.1|32
1654584830000|2022-06-07 06:53:50|154809.2|154719.2|154816.8|154726.8|154822.4|154732.4|154806.1|154716.1|29
1654584840000|2022-06-07 06:54:00|154817.9|154727.9|154894|154804|154906.1|154816.1|154811.5|154721.5|37
1654584850000|2022-06-07 06:54:10|154903.1|154813.1|154923.8|154833.8|154923.8|154833.8|154883.5|154793.5|31
1654584860000|2022-06-07 06:54:20|154920.3|154830.3|154921.8|154831.8|154922.5|154832.5|154907.6|154817.6|33
1654584870000|2022-06-07 06:54:30|154915.2|154825.2|154933.4|154843.4|154933.4|154843.4|154915.2|154825.2|35
1654584880000|2022-06-07 06:54:40|154925.4|154835.4|154925.2|154835.2|154932.8|154842.8|154924.8|154834.8|28
1654584890000|2022-06-07 06:54:50|154932.1|154842.1|154925.2|154835.2|154935.4|154845.4|154924.3|154834.3|27
1654584900000|2022-06-07 06:55:00|154932.5|154842.5|154963|154873|154971.3|154881.3|154925.7|154835.7|32
1654584910000|2022-06-07 06:55:10|154960.4|154870.4|154958.7|154868.7|154964.2|154874.2|154958.7|154868.7|30
1654584920000|2022-06-07 06:55:20|154962.5|154872.5|154993.1|154903.1|154997.3|154907.3|154941.1|154851.1|27
1654584930000|2022-06-07 06:55:30|154983.5|154893.5|154994.1|154904.1|154996.4|154906.4|154982.1|154892.1|31
1654584940000|2022-06-07 06:55:40|154994.6|154904.6|155020.4|154930.4|155024.8|154934.8|154989|154899|34
1654584950000|2022-06-07 06:55:50|155021.2|154931.2|155013.1|154923.1|155023.4|154933.4|155012.8|154922.8|30
1654584960000|2022-06-07 06:56:00|155012.2|154922.2|155042.8|154952.8|155048.9|154958.9|155009|154919|32
1654584970000|2022-06-07 06:56:10|155043.9|154953.9|155058.1|154968.1|155059|154969|155038.9|154948.9|34
1654584980000|2022-06-07 06:56:20|155061.9|154971.9|155051.3|154961.3|155069|154979|155051.3|154961.3|30
1654584990000|2022-06-07 06:56:30|155058.4|154968.4|155073.1|154983.1|155074.7|154984.7|155039.7|154949.7|31
1654585000000|2022-06-07 06:56:40|155067.8|154977.8|155082|154992|155083.7|154993.7|155066.4|154976.4|34
1654585010000|2022-06-07 06:56:50|155076.5|154986.5|155105.1|155015.1|155105.7|155015.7|155069.3|154979.3|36
1654585020000|2022-06-07 06:57:00|155106.9|155016.9|155093.5|155003.5|155108.3|155018.3|155089.3|154999.3|37
1654585030000|2022-06-07 06:57:10|155092.1|155002.1|155080.1|154990.1|155092.6|155002.6|155076.1|154986.1|35
1654585040000|2022-06-07 06:57:20|155075.7|154985.7|155031.5|154941.5|155080.6|154990.6|155021.6|154931.6|34
1654585050000|2022-06-07 06:57:30|155037.7|154947.7|155032.1|154942.1|155037.7|154947.7|155028.4|154938.4|28
1654585060000|2022-06-07 06:57:40|155036.1|154946.1|155051.9|154961.9|155053.5|154963.5|155031.6|154941.6|38
1654585070000|2022-06-07 06:57:50|155047.4|154957.4|155047.8|154957.8|155050.7|154960.7|155042.7|154952.7|37
1654585080000|2022-06-07 06:58:00|155046.9|154956.9|155100|155010|155103.1|155013.1|155046.1|154956.1|33
1654585090000|2022-06-07 06:58:10|155091.5|155001.5|155079.7|154989.7|155101.1|155011.1|155073.4|154983.4|36
1654585100000|2022-06-07 06:58:20|155083.6|154993.6|155086.6|154996.6|155089.7|154999.7|155073.8|154983.8|33
1654585110000|2022-06-07 06:58:30|155086.4|154996.4|155079|154989|155088.3|154998.3|155072.9|154982.9|38
1654585120000|2022-06-07 06:58:40|155079.1|154989.1|155084.3|154994.3|155088.8|154998.8|155076.1|154986.1|32
1654585130000|2022-06-07 06:58:50|155090.8|155000.8|155082.8|154992.8|155092.7|155002.7|155077.3|154987.3|34
1654585140000|2022-06-07 06:59:00|155086.2|154996.2|155069.3|154979.3|155086.3|154996.3|155067|154977|34
1654585150000|2022-06-07 06:59:10|155071.6|154981.6|155082.6|154992.6|155096.5|155006.5|155062.3|154972.3|39
1654585160000|2022-06-07 06:59:20|155087.6|154997.6|155095.4|155005.4|155099.1|155009.1|155083.1|154993.1|34
1654585170000|2022-06-07 06:59:30|155090.9|155000.9|155095.9|155005.9|155099.8|155009.8|155090.3|155000.3|30
1654585180000|2022-06-07 06:59:40|155092.4|155002.4|155079|154989|155099.9|155009.9|155079|154989|32
1654585190000|2022-06-07 06:59:50|155084.1|154994.1|155082.2|154992.2|155091.3|155001.3|155080.2|154990.2|29
1654585200000|2022-06-07 07:00:00|155092.5|155002.5|155063.4|154973.4|155100.9|155010.9|155051.5|154961.5|37
1654585210000|2022-06-07 07:00:10|155057.4|154967.4|154889.3|154759.3|155062.8|154972.8|154852.1|154748.8|40
1654585220000|2022-06-07 07:00:20|154890.3|154760.3|154836.2|154706.2|154892.9|154762.9|154816.5|154703.5|40
1654585230000|2022-06-07 07:00:30|154837.1|154707.1|154805.9|154715.9|154845.4|154739.8|154805.5|154701.8|40
1654585240000|2022-06-07 07:00:40|154810.4|154720.4|154821.3|154731.3|154847.3|154736.7|154805.9|154712.2|37
1654585250000|2022-06-07 07:00:50|154817.9|154727.9|154820.1|154730.1|154826.7|154736.7|154811|154721|36
1654585260000|2022-06-07 07:01:00|154820.9|154730.9|154784.4|154694.4|154820.9|154730.9|154754.4|154655.4|39
1654585270000|2022-06-07 07:01:10|154783.1|154693.1|154774.9|154684.9|154815.6|154725.6|154773.7|154683.7|40
1654585280000|2022-06-07 07:01:20|154774.8|154684.8|154814.4|154724.4|154820.7|154730.7|154771.5|154681.5|37
1654585290000|2022-06-07 07:01:30|154821.3|154731.3|154816.3|154726.3|154821.3|154731.3|154812.4|154722.4|33
1654585300000|2022-06-07 07:01:40|154820.9|154730.9|154864.9|154774.9|154878.8|154788.8|154813.5|154723.5|35
1654585310000|2022-06-07 07:01:50|154863.3|154773.3|154837.3|154747.3|154868|154778|154827.9|154737.9|40
1654585320000|2022-06-07 07:02:00|154840.3|154750.3|154832|154742|154844.8|154754.8|154819.8|154729.8|37
1654585330000|2022-06-07 07:02:10|154831.5|154741.5|154835.9|154745.9|154837.7|154747.7|154822.8|154732.8|38
1654585340000|2022-06-07 07:02:20|154838.1|154748.1|154829|154739|154845.2|154755.2|154823.4|154733.4|39
1654585350000|2022-06-07 07:02:30|154828|154738|154842.8|154752.8|154842.8|154752.8|154824.7|154734.7|33
1654585360000|2022-06-07 07:02:40|154842|154752|154836.3|154746.3|154852.5|154762.5|154826.4|154736.4|38
1654585370000|2022-06-07 07:02:50|154836.1|154746.1|154816.2|154726.2|154844|154754|154811.4|154721.4|34
1654585380000|2022-06-07 07:03:00|154816.8|154726.8|154813.5|154723.5|154829.3|154739.3|154807.5|154717.5|38
1654585390000|2022-06-07 07:03:10|154808.9|154718.9|154823.9|154733.9|154829.4|154739.4|154808.9|154718.9|36
1654585400000|2022-06-07 07:03:20|154821.5|154731.5|154845.2|154755.2|154859.9|154769.9|154820.6|154730.6|39
1654585410000|2022-06-07 07:03:30|154847.8|154757.8|154827.9|154737.9|154848.8|154758.8|154824.1|154734.1|37
1654585420000|2022-06-07 07:03:40|154828.5|154738.5|154845.7|154755.7|154852.2|154762.2|154826|154736|37
1654585430000|2022-06-07 07:03:50|154851.6|154761.6|154853.8|154763.8|154864.2|154774.2|154843.2|154753.2|36
1654585440000|2022-06-07 07:04:00|154863.8|154773.8|154861.7|154771.7|154863.8|154773.8|154845|154755|39
1654585450000|2022-06-07 07:04:10|154857.2|154767.2|154860.3|154770.3|154872.5|154782.5|154852.9|154762.9|33
1654585460000|2022-06-07 07:04:20|154861.1|154771.1|154826.4|154736.4|154865|154775|154823.6|154733.6|38
1654585470000|2022-06-07 07:04:30|154826.8|154736.8|154844.3|154754.3|154844.3|154754.3|154812.9|154722.9|40
1654585480000|2022-06-07 07:04:40|154839.9|154749.9|154860.4|154770.4|154862.5|154772.5|154836.5|154746.5|37
1654585490000|2022-06-07 07:04:50|154856.7|154766.7|154842.7|154752.7|154862.4|154772.4|154836.7|154746.7|35
1654585500000|2022-06-07 07:05:00|154841.3|154751.3|154851|154761|154851|154761|154826.1|154736.1|36
1654585510000|2022-06-07 07:05:10|154843.5|154753.5|154776.3|154686.3|154849.9|154759.9|154750.9|154647.6|38
1654585520000|2022-06-07 07:05:20|154770|154680|154803.6|154713.6|154805.4|154715.4|154770|154680|37
1654585530000|2022-06-07 07:05:30|154803.3|154713.3|154746.3|154656.3|154803.3|154713.3|154743.6|154653.6|37
1654585540000|2022-06-07 07:05:40|154759.2|154669.2|154784.3|154694.3|154793.4|154703.4|154750.1|154660.1|36
1654585550000|2022-06-07 07:05:50|154791|154701|154802.8|154712.8|154810.3|154720.3|154783.9|154693.9|34
1654585560000|2022-06-07 07:06:00|154811.1|154721.1|154881.1|154791.1|154887|154797|154797.6|154707.6|39
1654585570000|2022-06-07 07:06:10|154881.2|154791.2|154866.8|154776.8|154885.7|154795.7|154865.8|154775.8|36
1654585580000|2022-06-07 07:06:20|154871.4|154781.4|154871.8|154781.8|154871.8|154781.8|154853.5|154763.5|40
1654585590000|2022-06-07 07:06:30|154868.6|154778.6|154871.5|154781.5|154872.7|154782.7|154851|154761|39
1654585600000|2022-06-07 07:06:40|154862.6|154772.6|154865.5|154775.5|154881.4|154791.4|154857.1|154767.1|39
1654585610000|2022-06-07 07:06:50|154864.5|154774.5|154883.5|154793.5|154883.5|154793.5|154861.8|154771.8|40
1654585620000|2022-06-07 07:07:00|154882.3|154792.3|154857.6|154767.6|154885.5|154795.5|154851.7|154761.7|37
1654585630000|2022-06-07 07:07:10|154853.6|154763.6|154848.5|154758.5|154855.6|154765.6|154837.7|154747.7|40
1654585640000|2022-06-07 07:07:20|154848.7|154758.7|154855.6|154765.6|154872.5|154782.5|154848.7|154758.7|39
1654585650000|2022-06-07 07:07:30|154854.6|154764.6|154848.6|154758.6|154858.9|154768.9|154845.2|154755.2|38
1654585660000|2022-06-07 07:07:40|154847.3|154757.3|154862.7|154772.7|154871.9|154781.9|154846|154756|33
1654585670000|2022-06-07 07:07:50|154862.6|154772.6|154904.6|154814.6|154910.6|154820.6|154858.9|154768.9|35
1654585680000|2022-06-07 07:08:00|154909.8|154819.8|154922|154832|154928|154838|154903.6|154813.6|38
1654585690000|2022-06-07 07:08:10|154922.8|154832.8|154904.9|154814.9|154922.9|154832.9|154889.6|154799.6|40
1654585700000|2022-06-07 07:08:20|154897.6|154807.6|154889.5|154799.5|154907.9|154817.9|154889.5|154799.5|38
1654585710000|2022-06-07 07:08:30|154894.4|154804.4|154877.7|154787.7|154898.4|154808.4|154877.7|154787.7|39
1654585720000|2022-06-07 07:08:40|154879.6|154789.6|154891.2|154801.2|154898|154808|154869.9|154779.9|39
1654585730000|2022-06-07 07:08:50|154885.9|154795.9|154921.9|154831.9|154925.1|154835.1|154885.9|154795.9|39
1654585740000|2022-06-07 07:09:00|154919.2|154829.2|154992.3|154902.3|154997.2|154907.2|154919|154829|39
1654585750000|2022-06-07 07:09:10|154993.8|154903.8|154989.5|154899.5|154997.7|154907.7|154979.6|154889.6|37
1654585760000|2022-06-07 07:09:20|154989.8|154899.8|154983.1|154893.1|154989.8|154899.8|154978|154888|35
1654585770000|2022-06-07 07:09:30|154978.7|154888.7|154975.3|154885.3|154978.7|154888.7|154962.2|154872.2|39
1654585780000|2022-06-07 07:09:40|154972.9|154882.9|154986.1|154896.1|154991.7|154901.7|154972.9|154882.9|38
1654585790000|2022-06-07 07:09:50|154986.3|154896.3|154991.4|154901.4|154998.5|154908.5|154986.1|154896.1|36
1654585800000|2022-06-07 07:10:00|154991.7|154901.7|154984.7|154894.7|154991.7|154901.7|154982|154892|34
1654585810000|2022-06-07 07:10:10|154987.5|154897.5|154928.9|154838.9|154990.3|154900.3|154921.6|154831.6|35
1654585820000|2022-06-07 07:10:20|154931.4|154841.4|154921.8|154831.8|154935.7|154845.7|154916.7|154826.7|33
1654585830000|2022-06-07 07:10:30|154921.4|154831.4|154919.6|154829.6|154934.5|154844.5|154916|154826|37
1654585840000|2022-06-07 07:10:40|154916.7|154826.7|154834.2|154744.2|154924.6|154834.6|154834.2|154744.2|35
1654585850000|2022-06-07 07:10:50|154833.9|154743.9|154836|154746|154841.9|154751.9|154826.5|154736.5|39
1654585860000|2022-06-07 07:11:00|154831.5|154741.5|154816.7|154726.7|154831.5|154741.5|154813.9|154723.9|32
1654585870000|2022-06-07 07:11:10|154822.2|154732.2|154832.8|154742.8|154844.4|154754.4|154813.5|154723.5|40
1654585880000|2022-06-07 07:11:20|154832.7|154742.7|154809.8|154719.8|154838.7|154748.7|154804.3|154714.3|36
1654585890000|2022-06-07 07:11:30|154812.6|154722.6|154805.1|154715.1|154812.6|154722.6|154795.1|154705.1|38
1654585900000|2022-06-07 07:11:40|154802.2|154712.2|154808.4|154718.4|154808.4|154718.4|154799.1|154709.1|37
1654585910000|2022-06-07 07:11:50|154804.4|154714.4|154819.2|154729.2|154822.7|154732.7|154804.4|154714.4|39
1654585920000|2022-06-07 07:12:00|154816.3|154726.3|154820.1|154730.1|154821.4|154731.4|154814|154724|36
1654585930000|2022-06-07 07:12:10|154820.3|154730.3|154818.1|154728.1|154822.3|154732.3|154816.1|154726.1|33
1654585940000|2022-06-07 07:12:20|154816.9|154726.9|154895|154805|154902.2|154812.2|154814.5|154724.5|38
1654585950000|2022-06-07 07:12:30|154893.7|154803.7|154864.3|154774.3|154936.2|154846.2|154856.5|154766.5|39
1654585960000|2022-06-07 07:12:40|154872.9|154782.9|154879.2|154789.2|154883.3|154793.3|154858.4|154768.4|37
1654585970000|2022-06-07 07:12:50|154863|154773|154880.1|154790.1|154887|154797|154863|154773|39
1654585980000|2022-06-07 07:13:00|154879.9|154789.9|154868.4|154778.4|154891.8|154801.8|154868.4|154778.4|37
1654585990000|2022-06-07 07:13:10|154871.7|154781.7|154879|154789|154881.8|154791.8|154865.5|154775.5|39
1654586000000|2022-06-07 07:13:20|154879.1|154789.1|154825.1|154735.1|154890.5|154800.5|154824.2|154734.2|36
1654586010000|2022-06-07 07:13:30|154832|154742|154828.5|154738.5|154837.9|154747.9|154820.7|154730.7|34
1654586020000|2022-06-07 07:13:40|154831.9|154741.9|154819.7|154729.7|154835.1|154745.1|154816.8|154726.8|32
1654586030000|2022-06-07 07:13:50|154826.9|154736.9|154744.1|154654.1|154829.4|154739.4|154740.5|154650.5|36
1654586040000|2022-06-07 07:14:00|154738|154648|154763.6|154673.6|154774.3|154684.3|154732.7|154642.7|39
1654586050000|2022-06-07 07:14:10|154766.3|154676.3|154766.6|154676.6|154772.8|154682.8|154764.8|154674.8|36
1654586060000|2022-06-07 07:14:20|154764.9|154674.9|154767.7|154677.7|154776.7|154686.7|154762.9|154672.9|35
1654586070000|2022-06-07 07:14:30|154768.8|154678.8|154702.2|154612.2|154778.2|154688.2|154701.6|154611.6|37
1654586080000|2022-06-07 07:14:40|154703.2|154613.2|154703.4|154613.4|154713.3|154623.3|154696.2|154606.2|31
1654586090000|2022-06-07 07:14:50|154704.5|154614.5|154706.2|154616.2|154708.6|154618.6|154697.5|154607.5|28
1654586100000|2022-06-07 07:15:00|154709.7|154619.7|154716.3|154626.3|154719.7|154629.7|154705.7|154615.7|37
1654586110000|2022-06-07 07:15:10|154716.6|154626.6|154706.9|154616.9|154726.7|154636.7|154701.6|154611.6|29
1654586120000|2022-06-07 07:15:20|154716.8|154626.8|154714.5|154624.5|154724|154634|154705.4|154615.4|25
1654586130000|2022-06-07 07:15:30|154705.3|154615.3|154704.5|154614.5|154716.3|154626.3|154701.8|154611.8|33
1654586140000|2022-06-07 07:15:40|154711.7|154621.7|154707.8|154617.8|154711.7|154621.7|154702.2|154612.2|29
1654586150000|2022-06-07 07:15:50|154703|154613|154708.6|154618.6|154711|154621|154701.2|154611.2|33
1654586160000|2022-06-07 07:16:00|154713.2|154623.2|154672.2|154582.2|154713.8|154623.8|154659.5|154569.5|38
1654586170000|2022-06-07 07:16:10|154673.2|154583.2|154574.9|154484.9|154673.2|154583.2|154547.1|154457.1|37
1654586180000|2022-06-07 07:16:20|154603|154473|154562.2|154472.2|154603|154481.2|154558.4|154468.4|36
1654586190000|2022-06-07 07:16:30|154562.5|154472.5|154643.4|154553.4|154643.4|154553.4|154560|154470|35
1654586200000|2022-06-07 07:16:40|154644|154554|154639.6|154549.6|154651.4|154561.4|154611.1|154521.1|39
1654586210000|2022-06-07 07:16:50|154641.9|154551.9|154639.2|154549.2|154650|154560|154617.6|154527.6|33
1654586220000|2022-06-07 07:17:00|154620.1|154530.1|154602|154512|154620.8|154530.8|154595.7|154505.7|40
1654586230000|2022-06-07 07:17:10|154602.2|154512.2|154635.4|154545.4|154636.4|154546.4|154596.2|154506.2|38
1654586240000|2022-06-07 07:17:20|154629.2|154539.2|154635.1|154545.1|154639.8|154549.8|154623.7|154533.7|39
1654586250000|2022-06-07 07:17:30|154641|154551|154615.8|154525.8|154641|154551|154615.8|154525.8|38
1654586260000|2022-06-07 07:17:40|154629.1|154539.1|154636.5|154546.5|154658.5|154568.5|154618.6|154528.6|35
1654586270000|2022-06-07 07:17:50|154640.1|154550.1|154663|154573|154670.3|154580.3|154624|154534|39
1654586280000|2022-06-07 07:18:00|154658.7|154568.7|154676.9|154586.9|154676.9|154586.9|154655|154565|37
1654586290000|2022-06-07 07:18:10|154670.7|154580.7|154676.4|154586.4|154682.3|154592.3|154669|154579|36
1654586300000|2022-06-07 07:18:20|154680.5|154590.5|154721.4|154631.4|154729.2|154639.2|154674.7|154584.7|30
1654586310000|2022-06-07 07:18:30|154734.4|154644.4|154691.9|154601.9|154734.4|154644.4|154691.9|154601.9|37
1654586320000|2022-06-07 07:18:40|154698.3|154608.3|154691.3|154601.3|154705.9|154615.9|154683|154593|39
1654586330000|2022-06-07 07:18:50|154691.9|154601.9|154680.3|154590.3|154693.4|154603.4|154678.5|154588.5|31
1654586340000|2022-06-07 07:19:00|154680.7|154590.7|154723.3|154633.3|154738.6|154648.6|154680.7|154590.7|38
1654586350000|2022-06-07 07:19:10|154721.8|154631.8|154712.4|154622.4|154729.3|154639.3|154703.9|154613.9|37
1654586360000|2022-06-07 07:19:20|154718|154628|154720.3|154630.3|154732|154642|154714|154624|35
1654586370000|2022-06-07 07:19:30|154720.1|154630.1|154736.1|154646.1|154741.8|154651.8|154720.1|154630.1|39
1654586380000|2022-06-07 07:19:40|154738.9|154648.9|154730.9|154640.9|154744.8|154654.8|154725.1|154635.1|36
1654586390000|2022-06-07 07:19:50|154731.7|154641.7|154735|154645|154739.7|154649.7|154722.1|154632.1|35
1654586400000|2022-06-07 07:20:00|154739.7|154649.7|154733.9|154643.9|154748|154658|154729.8|154639.8|36
1654586410000|2022-06-07 07:20:10|154737.2|154647.2|154791.2|154701.2|154791.5|154701.5|154737.2|154647.2|39
1654586420000|2022-06-07 07:20:20|154788|154698|154802.1|154712.1|154811|154721|154786.3|154696.3|36
1654586430000|2022-06-07 07:20:30|154795.1|154705.1|154797.6|154707.6|154805.4|154715.4|154783.2|154693.2|34
1654586440000|2022-06-07 07:20:40|154798.5|154708.5|154787.7|154697.7|154798.9|154708.9|154772.1|154682.1|33
1654586450000|2022-06-07 07:20:50|154782.3|154692.3|154788.3|154698.3|154788.6|154698.6|154779.3|154689.3|35
1654586460000|2022-06-07 07:21:00|154782|154692|154785.5|154695.5|154797.6|154707.6|154782|154692|38
1654586470000|2022-06-07 07:21:10|154786.9|154696.9|154800.1|154710.1|154803.3|154713.3|154785.3|154695.3|31
1654586480000|2022-06-07 07:21:20|154800.2|154710.2|154814.5|154724.5|154816.6|154726.6|154798.4|154708.4|31
1654586490000|2022-06-07 07:21:30|154813.9|154723.9|154817.4|154727.4|154817.4|154727.4|154805.4|154715.4|33
1654586500000|2022-06-07 07:21:40|154816.7|154726.7|154815|154725|154816.7|154726.7|154785.7|154695.7|38
1654586510000|2022-06-07 07:21:50|154809.9|154719.9|154811.4|154721.4|154813.2|154723.2|154794.1|154704.1|37
1654586520000|2022-06-07 07:22:00|154808.7|154718.7|154808.7|154718.7|154814.1|154724.1|154796.7|154706.7|38
1654586530000|2022-06-07 07:22:10|154797.4|154707.4|154775.2|154685.2|154807.4|154717.4|154769.8|154679.8|38
1654586540000|2022-06-07 07:22:20|154784.7|154694.7|154778.4|154688.4|154787.4|154697.4|154774.9|154684.9|33
1654586550000|2022-06-07 07:22:30|154784|154694|154816.2|154726.2|154816.2|154726.2|154769.4|154679.4|32
1654586560000|2022-06-07 07:22:40|154815.7|154725.7|154813.4|154723.4|154819.4|154729.4|154803|154713|36
1654586570000|2022-06-07 07:22:50|154808.4|154718.4|154812.5|154722.5|154814.5|154724.5|154808.1|154718.1|35
1654586580000|2022-06-07 07:23:00|154809.4|154719.4|154778.5|154688.5|154811.4|154721.4|154777.9|154687.9|36
1654586590000|2022-06-07 07:23:10|154783|154693|154802.3|154712.3|154805.8|154715.8|154778.5|154688.5|37
1654586600000|2022-06-07 07:23:20|154795.7|154705.7|154765.1|154675.1|154797.7|154707.7|154765.1|154675.1|37
1654586610000|2022-06-07 07:23:30|154769.4|154679.4|154757.8|154667.8|154770.1|154680.1|154755.9|154665.9|35
1654586620000|2022-06-07 07:23:40|154757.9|154667.9|154711.4|154621.4|154764|154674|154710.6|154620.6|40
1654586630000|2022-06-07 07:23:50|154724|154634|154718|154628|154724|154634|154710.5|154620.5|37
1654586640000|2022-06-07 07:24:00|154718.7|154628.7|154726|154636|154730.8|154640.8|154718.7|154628.7|39
1654586650000|2022-06-07 07:24:10|154725.1|154635.1|154716.2|154626.2|154729.5|154639.5|154711.9|154621.9|32
1654586660000|2022-06-07 07:24:20|154710.6|154620.6|154716.2|154626.2|154718.1|154628.1|154710|154620|35
1654586670000|2022-06-07 07:24:30|154710.9|154620.9|154717.8|154627.8|154726.9|154636.9|154701.4|154611.4|40
1654586680000|2022-06-07 07:24:40|154724.8|154634.8|154723.4|154633.4|154742.1|154652.1|154717.1|154627.1|38
1654586690000|2022-06-07 07:24:50|154728.8|154638.8|154677.3|154587.3|154728.8|154638.8|154675.6|154585.6|40
1654586700000|2022-06-07 07:25:00|154669.5|154579.5|154674.9|154584.9|154687.1|154597.1|154661.1|154571.1|40
1654586710000|2022-06-07 07:25:10|154676.9|154586.9|154664.9|154574.9|154683.1|154593.1|154655.7|154565.7|37
1654586720000|2022-06-07 07:25:20|154672.6|154582.6|154672.1|154582.1|154682.6|154592.6|154657.6|154567.6|37
1654586730000|2022-06-07 07:25:30|154672.4|154582.4|154669.8|154579.8|154676.9|154586.9|154662|154572|36
1654586740000|2022-06-07 07:25:40|154665.3|154575.3|154657.5|154567.5|154670.5|154580.5|154657.5|154567.5|32
1654586750000|2022-06-07 07:25:50|154658|154568|154665.4|154575.4|154676.9|154586.9|154656.6|154566.6|32
1654586760000|2022-06-07 07:26:00|154665.8|154575.8|154663|154573|154671.5|154581.5|154662|154572|38
1654586770000|2022-06-07 07:26:10|154664.3|154574.3|154674.9|154584.9|154679.4|154589.4|154664.3|154574.3|38
1654586780000|2022-06-07 07:26:20|154675.3|154585.3|154736.1|154646.1|154741.5|154651.5|154668.6|154578.6|38
1654586790000|2022-06-07 07:26:30|154732.2|154642.2|154731.6|154641.6|154740.9|154650.9|154726.7|154636.7|36
1654586800000|2022-06-07 07:26:40|154726.5|154636.5|154743.6|154653.6|154743.6|154653.6|154713.2|154623.2|37
1654586810000|2022-06-07 07:26:50|154739.7|154649.7|154737.7|154647.7|154745.3|154655.3|154729.6|154639.6|40
1654586820000|2022-06-07 07:27:00|154743.9|154653.9|154725.8|154635.8|154749.3|154659.3|154725.8|154635.8|38
1654586830000|2022-06-07 07:27:10|154730.7|154640.7|154723.8|154633.8|154734.5|154644.5|154711.5|154621.5|39
1654586840000|2022-06-07 07:27:20|154729.2|154639.2|154712.2|154622.2|154732.9|154642.9|154710.5|154620.5|34
1654586850000|2022-06-07 07:27:30|154716.6|154626.6|154713.1|154623.1|154725.5|154635.5|154710.8|154620.8|35
1654586860000|2022-06-07 07:27:40|154721.3|154631.3|154735|154645|154738.9|154648.9|154713|154623|35
1654586870000|2022-06-07 07:27:50|154728.5|154638.5|154743.8|154653.8|154747.7|154657.7|154728.3|154638.3|39
1654586880000|2022-06-07 07:28:00|154748.9|154658.9|154736.1|154646.1|154754.1|154664.1|154736.1|154646.1|36
1654586890000|2022-06-07 07:28:10|154737.4|154647.4|154734.7|154644.7|154743|154653|154730.3|154640.3|32
1654586900000|2022-06-07 07:28:20|154735.5|154645.5|154740.1|154650.1|154745.3|154655.3|154735.3|154645.3|29
1654586910000|2022-06-07 07:28:30|154739.9|154649.9|154749.9|154659.9|154753.3|154663.3|154738.6|154648.6|26
1654586920000|2022-06-07 07:28:40|154750.4|154660.4|154752.1|154662.1|154760.1|154670.1|154747.5|154657.5|33
1654586930000|2022-06-07 07:28:50|154750.6|154660.6|154751.3|154661.3|154761.2|154671.2|154738.5|154648.5|35
1654586940000|2022-06-07 07:29:00|154743.3|154653.3|154752|154662|154752.3|154662.3|154741.7|154651.7|34
1654586950000|2022-06-07 07:29:10|154745|154655|154748.4|154658.4|154754.3|154664.3|154743.7|154653.7|29
1654586960000|2022-06-07 07:29:20|154754.1|154664.1|154750.1|154660.1|154754.9|154664.9|154748.1|154658.1|31
1654586970000|2022-06-07 07:29:30|154755.6|154665.6|154761.3|154671.3|154762|154672|154744|154654|37
1654586980000|2022-06-07 07:29:40|154756.6|154666.6|154758.7|154668.7|154767.4|154677.4|154756.6|154666.6|34
1654586990000|2022-06-07 07:29:50|154764.9|154674.9|154758.8|154668.8|154764.9|154674.9|154750.2|154660.2|32
1654587000000|2022-06-07 07:30:00|154763.4|154673.4|154732.3|154642.3|154764.8|154674.8|154732.2|154642.2|36
1654587010000|2022-06-07 07:30:10|154730.1|154640.1|154749.4|154659.4|154750.7|154660.7|154730.1|154640.1|37
1654587020000|2022-06-07 07:30:20|154743.7|154653.7|154750.1|154660.1|154750.1|154660.1|154741.3|154651.3|31
1654587030000|2022-06-07 07:30:30|154747.7|154657.7|154729|154639|154747.7|154657.7|154723.9|154633.9|28
1654587040000|2022-06-07 07:30:40|154729.2|154639.2|154732.7|154642.7|154734.9|154644.9|154727.1|154637.1|32
1654587050000|2022-06-07 07:30:50|154733.2|154643.2|154740.4|154650.4|154746.4|154656.4|154731.3|154641.3|37
1654587060000|2022-06-07 07:31:00|154740.5|154650.5|154742.9|154652.9|154742.9|154652.9|154732.5|154642.5|35
1654587070000|2022-06-07 07:31:10|154741.5|154651.5|154734.9|154644.9|154749.2|154659.2|154730.1|154640.1|38
1654587080000|2022-06-07 07:31:20|154729.1|154639.1|154765.5|154675.5|154777.7|154687.7|154729.1|154639.1|35
1654587090000|2022-06-07 07:31:30|154765.3|154675.3|154632.5|154542.5|154769.3|154679.3|154609.3|154493.1|39
1654587100000|2022-06-07 07:31:40|154637.1|154547.1|154666.8|154576.8|154667|154577|154636.2|154546.2|34
1654587110000|2022-06-07 07:31:50|154663.1|154573.1|154672.8|154582.8|154672.8|154582.8|154663.1|154573.1|30
1654587120000|2022-06-07 07:32:00|154666.7|154576.7|154664.7|154574.7|154673.7|154583.7|154660.9|154570.9|30
1654587130000|2022-06-07 07:32:10|154668.6|154578.6|154663|154573|154668.6|154578.6|154661.9|154571.9|23
1654587140000|2022-06-07 07:32:20|154668.5|154578.5|154672.7|154582.7|154672.7|154582.7|154659.6|154569.6|33
1654587150000|2022-06-07 07:32:30|154669.2|154579.2|154668.3|154578.3|154674.4|154584.4|154667.8|154577.8|28
1654587160000|2022-06-07 07:32:40|154672.8|154582.8|154695.8|154605.8|154710.9|154620.9|154666.8|154576.8|35
1654587170000|2022-06-07 07:32:50|154690.8|154600.8|154667.8|154577.8|154693.3|154603.3|154667.7|154577.7|36
1654587180000|2022-06-07 07:33:00|154657.6|154567.6|154640.5|154550.5|154657.6|154567.6|154637.3|154547.3|32
1654587190000|2022-06-07 07:33:10|154639|154549|154648.6|154558.6|154652.2|154562.2|154638.3|154548.3|28
1654587200000|2022-06-07 07:33:20|154650.1|154560.1|154650.3|154560.3|154653.1|154563.1|154645.9|154555.9|27
1654587210000|2022-06-07 07:33:30|154647.2|154557.2|154652.5|154562.5|154664.5|154574.5|154644.7|154554.7|32
1654587220000|2022-06-07 07:33:40|154658|154568|154617.1|154527.1|154658|154568|154613.8|154523.8|39
1654587230000|2022-06-07 07:33:50|154611.7|154521.7|154616.1|154526.1|154622.9|154532.9|154607.7|154517.7|31
1654587240000|2022-06-07 07:34:00|154624.6|154534.6|154627.9|154537.9|154635.2|154545.2|154618.7|154528.7|34
1654587250000|2022-06-07 07:34:10|154621.4|154531.4|154626|154536|154631|154541|154621|154531|32
1654587260000|2022-06-07 07:34:20|154621|154531|154622.5|154532.5|154630.9|154540.9|154618|154528|30
1654587270000|2022-06-07 07:34:30|154626.7|154536.7|154628.1|154538.1|154629.4|154539.4|154609|154519|35
1654587280000|2022-06-07 07:34:40|154626.3|154536.3|154631.9|154541.9|154631.9|154541.9|154617.9|154527.9|29
1654587290000|2022-06-07 07:34:50|154619.8|154529.8|154617|154527|154641|154551|154602.9|154512.9|28
1654587300000|2022-06-07 07:35:00|154616.5|154526.5|154621.4|154531.4|154626.2|154536.2|154616.5|154526.5|34
1654587310000|2022-06-07 07:35:10|154621.2|154531.2|154615|154525|154626.9|154536.9|154612.8|154522.8|29
1654587320000|2022-06-07 07:35:20|154615.7|154525.7|154607.1|154517.1|154620|154530|154606.2|154516.2|29
1654587330000|2022-06-07 07:35:30|154607|154517|154597.7|154507.7|154614.6|154524.6|154589.3|154499.3|30
1654587340000|2022-06-07 07:35:40|154597.5|154507.5|154599.6|154509.6|154605.8|154515.8|154590.4|154500.4|26
1654587350000|2022-06-07 07:35:50|154597.9|154507.9|154600.6|154510.6|154604.5|154514.5|154589.5|154499.5|27
1654587360000|2022-06-07 07:36:00|154593.3|154503.3|154587.9|154497.9|154600.5|154510.5|154585.2|154495.2|34
1654587370000|2022-06-07 07:36:10|154597.8|154507.8|154589.6|154499.6|154602.4|154512.4|154585.3|154495.3|27
1654587380000|2022-06-07 07:36:20|154595.5|154505.5|154601|154511|154606|154516|154588.1|154498.1|27
1654587390000|2022-06-07 07:36:30|154595.1|154505.1|154600.4|154510.4|154602.3|154512.3|154593.1|154503.1|28
1654587400000|2022-06-07 07:36:40|154594.2|154504.2|154605.5|154515.5|154613.5|154523.5|154591.7|154501.7|31
1654587410000|2022-06-07 07:36:50|154613.7|154523.7|154665.4|154575.4|154675.9|154585.9|154600.3|154510.3|35
1654587420000|2022-06-07 07:37:00|154664.5|154574.5|154660.3|154570.3|154664.5|154574.5|154654.4|154564.4|26
1654587430000|2022-06-07 07:37:10|154664.5|154574.5|154663.5|154573.5|154671.3|154581.3|154659.3|154569.3|33
1654587440000|2022-06-07 07:37:20|154669.7|154579.7|154671.1|154581.1|154672.8|154582.8|154663.6|154573.6|23
1654587450000|2022-06-07 07:37:30|154668.3|154578.3|154665.6|154575.6|154678.7|154588.7|154663.8|154573.8|23
1654587460000|2022-06-07 07:37:40|154657.3|154567.3|154673.7|154583.7|154680.5|154590.5|154656.9|154566.9|31
1654587470000|2022-06-07 07:37:50|154673.6|154583.6|154670.1|154580.1|154680.9|154590.9|154665.5|154575.5|29
1654587480000|2022-06-07 07:38:00|154671|154581|154585|154495|154675|154585|154580.2|154490.2|30
1654587490000|2022-06-07 07:38:10|154582.6|154492.6|154584.5|154494.5|154584.5|154494.5|154571.9|154481.9|33
1654587500000|2022-06-07 07:38:20|154579.1|154489.1|154573.6|154483.6|154585|154495|154571.1|154481.1|25
1654587510000|2022-06-07 07:38:30|154573.8|154483.8|154572.6|154482.6|154579.1|154489.1|154572.6|154482.6|27
1654587520000|2022-06-07 07:38:40|154575|154485|154583.4|154493.4|154583.4|154493.4|154572.6|154482.6|29
1654587530000|2022-06-07 07:38:50|154577.7|154487.7|154579.7|154489.7|154585.8|154495.8|154576|154486|25
1654587540000|2022-06-07 07:39:00|154576|154486|154566.4|154476.4|154580.1|154490.1|154560.5|154470.5|34
1654587550000|2022-06-07 07:39:10|154573.8|154483.8|154573.2|154483.2|154576.1|154486.1|154564.6|154474.6|24
1654587560000|2022-06-07 07:39:20|154567.2|154477.2|154567.9|154477.9|154572.7|154482.7|154559.8|154469.8|23
1654587570000|2022-06-07 07:39:30|154564.7|154474.7|154544.6|154454.6|154568.9|154478.9|154530.3|154440.3|31
1654587580000|2022-06-07 07:39:40|154553.7|154463.7|154550.7|154460.7|154564.4|154474.4|154542.6|154452.6|28
1654587590000|2022-06-07 07:39:50|154551.5|154461.5|154540.4|154450.4|154572.4|154482.4|154540.4|154450.4|30
1654587600000|2022-06-07 07:40:00|154540|154450|154547.4|154457.4|154559.1|154469.1|154536.6|154446.6|36
1654587610000|2022-06-07 07:40:10|154548|154458|154554|154464|154567.6|154477.6|154548|154458|29
1654587620000|2022-06-07 07:40:20|154554.7|154464.7|154562|154472|154566.7|154476.7|154554.7|154464.7|26
1654587630000|2022-06-07 07:40:30|154561.9|154471.9|154547.1|154457.1|154566.2|154476.2|154537.5|154447.5|36
1654587640000|2022-06-07 07:40:40|154547|154457|154535.5|154445.5|154549.8|154459.8|154532.5|154442.5|32
1654587650000|2022-06-07 07:40:50|154536.4|154446.4|154534.9|154444.9|154542.8|154452.8|154533.6|154443.6|32
1654587660000|2022-06-07 07:41:00|154536.1|154446.1|154540.9|154450.9|154558.6|154468.6|154534.3|154444.3|37
1654587670000|2022-06-07 07:41:10|154546.7|154456.7|154546.4|154456.4|154549|154459|154535.1|154445.1|29
1654587680000|2022-06-07 07:41:20|154539.6|154449.6|154548.6|154458.6|154556.9|154466.9|154536.4|154446.4|33
1654587690000|2022-06-07 07:41:30|154548.9|154458.9|154540.1|154450.1|154554.6|154464.6|154531.7|154441.7|34
1654587700000|2022-06-07 07:41:40|154537.1|154447.1|154547.1|154457.1|154547.1|154457.1|154535|154445|33
1654587710000|2022-06-07 07:41:50|154551.1|154461.1|154546.1|154456.1|154551.7|154461.7|154539.9|154449.9|34
1654587720000|2022-06-07 07:42:00|154550.9|154460.9|154550.6|154460.6|154551.5|154461.5|154544.5|154454.5|35
1654587730000|2022-06-07 07:42:10|154550.4|154460.4|154564.3|154474.3|154565.8|154475.8|154546.6|154456.6|27
1654587740000|2022-06-07 07:42:20|154560.6|154470.6|154550|154460|154561|154471|154549.4|154459.4|26
1654587750000|2022-06-07 07:42:30|154551.4|154461.4|154557.3|154467.3|154559.6|154469.6|154549.6|154459.6|27
1654587760000|2022-06-07 07:42:40|154561.2|154471.2|154553.6|154463.6|154566.7|154476.7|154553.6|154463.6|27
1654587770000|2022-06-07 07:42:50|154550.8|154460.8|154553.5|154463.5|154556.5|154466.5|154547.1|154457.1|35
1654587780000|2022-06-07 07:43:00|154549.1|154459.1|154544.6|154454.6|154553.5|154463.5|154544|154454|31
1654587790000|2022-06-07 07:43:10|154547|154457|154503.5|154413.5|154547|154457|154478.1|154388.1|38
1654587800000|2022-06-07 07:43:20|154503.2|154413.2|154482.7|154392.7|154503.2|154413.2|154467.6|154377.6|36
1654587810000|2022-06-07 07:43:30|154478.9|154388.9|154487.2|154397.2|154493|154403|154477.9|154387.9|34
1654587820000|2022-06-07 07:43:40|154491.3|154401.3|154482.5|154392.5|154491.9|154401.9|154481.5|154391.5|29
1654587830000|2022-06-07 07:43:50|154486.5|154396.5|154491.8|154401.8|154508.2|154418.2|154480.6|154390.6|38
1654587840000|2022-06-07 07:44:00|154485|154395|154492|154402|154496.9|154406.9|154480.6|154390.6|32
1654587850000|2022-06-07 07:44:10|154487|154397|154487.5|154397.5|154490.9|154400.9|154475.7|154385.7|37
1654587860000|2022-06-07 07:44:20|154488.2|154398.2|154494.1|154404.1|154508.1|154418.1|154465.7|154375.7|39
1654587870000|2022-06-07 07:44:30|154492.7|154402.7|154550.4|154460.4|154560.7|154470.7|154492.7|154402.7|39
1654587880000|2022-06-07 07:44:40|154550.6|154460.6|154546|154456|154558.9|154468.9|154530.4|154440.4|38
1654587890000|2022-06-07 07:44:50|154542.9|154452.9|154553.7|154463.7|154558.8|154468.8|154542.9|154452.9|39
1654587900000|2022-06-07 07:45:00|154564.9|154474.9|154552.5|154462.5|154564.9|154474.9|154540.8|154450.8|38
1654587910000|2022-06-07 07:45:10|154555.5|154465.5|154554.9|154464.9|154558.5|154468.5|154548.4|154458.4|38
1654587920000|2022-06-07 07:45:20|154551.1|154461.1|154551.3|154461.3|154557.8|154467.8|154542.3|154452.3|33
1654587930000|2022-06-07 07:45:30|154548.5|154458.5|154521.5|154431.5|154555.1|154465.1|154518.7|154428.7|39
1654587940000|2022-06-07 07:45:40|154514.5|154424.5|154509.5|154419.5|154517.2|154427.2|154502.6|154412.6|33
1654587950000|2022-06-07 07:45:50|154506.9|154416.9|154476.6|154386.6|154513.8|154423.8|154476.5|154386.5|22
1654587960000|2022-06-07 07:46:00|154476.7|154386.7|154498.7|154408.7|154503.3|154413.3|154476.7|154386.7|35
1654587970000|2022-06-07 07:46:10|154499.9|154409.9|154501.6|154411.6|154505.6|154415.6|154496.1|154406.1|30
1654587980000|2022-06-07 07:46:20|154496.1|154406.1|154510.8|154420.8|154520.2|154430.2|154493.3|154403.3|31
1654587990000|2022-06-07 07:46:30|154508.5|154418.5|154516.7|154426.7|154520.4|154430.4|154502.7|154412.7|36
1654588000000|2022-06-07 07:46:40|154515.9|154425.9|154530.6|154440.6|154536.4|154446.4|154515.9|154425.9|31
1654588010000|2022-06-07 07:46:50|154529.6|154439.6|154531.4|154441.4|154534.1|154444.1|154525.3|154435.3|33
1654588020000|2022-06-07 07:47:00|154531.8|154441.8|154531.9|154441.9|154534.1|154444.1|154521.2|154431.2|32
1654588030000|2022-06-07 07:47:10|154533.1|154443.1|154531.3|154441.3|154533.9|154443.9|154523.7|154433.7|36
1654588040000|2022-06-07 07:47:20|154530.3|154440.3|154528.8|154438.8|154545.8|154455.8|154519.6|154429.6|39
1654588050000|2022-06-07 07:47:30|154526.3|154436.3|154527.8|154437.8|154533.9|154443.9|154521.3|154431.3|31
1654588060000|2022-06-07 07:47:40|154522.5|154432.5|154522.3|154432.3|154528.5|154438.5|154521.3|154431.3|30
1654588070000|2022-06-07 07:47:50|154526.3|154436.3|154527.8|154437.8|154534.8|154444.8|154519.2|154429.2|30
1654588080000|2022-06-07 07:48:00|154532.8|154442.8|154542.2|154452.2|154544|154454|154524|154434|39
1654588090000|2022-06-07 07:48:10|154537.9|154447.9|154544|154454|154549.5|154459.5|154537.9|154447.9|40
1654588100000|2022-06-07 07:48:20|154547.8|154457.8|154545.2|154455.2|154550.2|154460.2|154540.5|154450.5|34
1654588110000|2022-06-07 07:48:30|154548.1|154458.1|154546|154456|154551.3|154461.3|154544.1|154454.1|35
1654588120000|2022-06-07 07:48:40|154541.9|154451.9|154555.9|154465.9|154555.9|154465.9|154540.1|154450.1|34
1654588130000|2022-06-07 07:48:50|154549.6|154459.6|154549.7|154459.7|154554.4|154464.4|154542.3|154452.3|35
1654588140000|2022-06-07 07:49:00|154540.8|154450.8|154555.3|154465.3|154555.3|154465.3|154540.8|154450.8|36
1654588150000|2022-06-07 07:49:10|154554.6|154464.6|154571.1|154481.1|154572.6|154482.6|154541.9|154451.9|32
1654588160000|2022-06-07 07:49:20|154568.6|154478.6|154564.6|154474.6|154574.4|154484.4|154563|154473|30
1654588170000|2022-06-07 07:49:30|154565.2|154475.2|154564.6|154474.6|154571.8|154481.8|154562.7|154472.7|29
1654588180000|2022-06-07 07:49:40|154568.2|154478.2|154560.7|154470.7|154569.4|154479.4|154557.8|154467.8|27
1654588190000|2022-06-07 07:49:50|154564.4|154474.4|154571.4|154481.4|154572.4|154482.4|154557.1|154467.1|27
1654588200000|2022-06-07 07:50:00|154565.1|154475.1|154577.5|154487.5|154600|154510|154564.5|154474.5|38
1654588210000|2022-06-07 07:50:10|154599.5|154509.5|154623.8|154533.8|154623.8|154533.8|154594.1|154504.1|36
1654588220000|2022-06-07 07:50:20|154624.3|154534.3|154648.4|154558.4|154651.3|154561.3|154618.8|154528.8|38
1654588230000|2022-06-07 07:50:30|154648.2|154558.2|154676.3|154586.3|154679.2|154589.2|154648.2|154558.2|38
1654588240000|2022-06-07 07:50:40|154679.1|154589.1|154669.9|154579.9|154679.1|154589.1|154665.9|154575.9|37
1654588250000|2022-06-07 07:50:50|154675.9|154585.9|154672.7|154582.7|154678.8|154588.8|154668.5|154578.5|30
1654588260000|2022-06-07 07:51:00|154679.4|154589.4|154656.7|154566.7|154679.4|154589.4|154656.7|154566.7|34
1654588270000|2022-06-07 07:51:10|154660.1|154570.1|154641.5|154551.5|154686.8|154596.8|154641.5|154551.5|33
1654588280000|2022-06-07 07:51:20|154643.6|154553.6|154655.1|154565.1|154657.6|154567.6|154639.8|154549.8|32
1654588290000|2022-06-07 07:51:30|154651.4|154561.4|154611.7|154521.7|154651.4|154561.4|154602.2|154512.2|34
1654588300000|2022-06-07 07:51:40|154611.5|154521.5|154598.5|154508.5|154616.3|154526.3|154596.5|154506.5|33
1654588310000|2022-06-07 07:51:50|154598.7|154508.7|154555.4|154465.4|154602.4|154512.4|154554.3|154464.3|37
1654588320000|2022-06-07 07:52:00|154557.4|154467.4|154579.9|154489.9|154584.3|154494.3|154553.1|154463.1|36
1654588330000|2022-06-07 07:52:10|154574.3|154484.3|154602|154512|154615.4|154525.4|154572.7|154482.7|31
1654588340000|2022-06-07 07:52:20|154610.4|154520.4|154601.8|154511.8|154613.4|154523.4|154601.4|154511.4|29
1654588350000|2022-06-07 07:52:30|154609|154519|154605.2|154515.2|154610.8|154520.8|154597.6|154507.6|31
1654588360000|2022-06-07 07:52:40|154604|154514|154604.4|154514.4|154613.1|154523.1|154593.2|154503.2|28
1654588370000|2022-06-07 07:52:50|154597.7|154507.7|154596.8|154506.8|154609.3|154519.3|154594.8|154504.8|35
1654588380000|2022-06-07 07:53:00|154607.7|154517.7|154588.9|154498.9|154608.4|154518.4|154585.9|154495.9|38
1654588390000|2022-06-07 07:53:10|154587.4|154497.4|154538.3|154448.3|154587.4|154497.4|154529.8|154439.8|39
1654588400000|2022-06-07 07:53:20|154534.7|154444.7|154528.4|154438.4|154540.8|154450.8|154528.4|154438.4|35
1654588410000|2022-06-07 07:53:30|154530.6|154440.6|154534.1|154444.1|154542.5|154452.5|154524.8|154434.8|36
1654588420000|2022-06-07 07:53:40|154535.6|154445.6|154553.1|154463.1|154557.3|154467.3|154535.6|154445.6|33
1654588430000|2022-06-07 07:53:50|154553.8|154463.8|154560|154470|154560|154470|154544.9|154454.9|33
1654588440000|2022-06-07 07:54:00|154558.6|154468.6|154539.1|154449.1|154559.3|154469.3|154531.3|154441.3|36
1654588450000|2022-06-07 07:54:10|154540.4|154450.4|154542.7|154452.7|154547.6|154457.6|154531.2|154441.2|34
1654588460000|2022-06-07 07:54:20|154543.6|154453.6|154539.1|154449.1|154547.2|154457.2|154532.3|154442.3|37
1654588470000|2022-06-07 07:54:30|154531.8|154441.8|154541.9|154451.9|154548.6|154458.6|154531.8|154441.8|36
1654588480000|2022-06-07 07:54:40|154543.1|154453.1|154538.6|154448.6|154543.4|154453.4|154538.4|154448.4|30
1654588490000|2022-06-07 07:54:50|154540.8|154450.8|154540.5|154450.5|154544.3|154454.3|154529.8|154439.8|27
1654588500000|2022-06-07 07:55:00|154539.7|154449.7|154544.8|154454.8|154552|154462|154534.7|154444.7|36
1654588510000|2022-06-07 07:55:10|154535.9|154445.9|154516.8|154426.8|154543.8|154453.8|154516.8|154426.8|31
1654588520000|2022-06-07 07:55:20|154522.3|154432.3|154522.3|154432.3|154526|154436|154512.9|154422.9|33
1654588530000|2022-06-07 07:55:30|154518.2|154428.2|154511.2|154421.2|154525.9|154435.9|154505.7|154415.7|35
1654588540000|2022-06-07 07:55:40|154505.6|154415.6|154496.7|154406.7|154510.5|154420.5|154494.8|154404.8|33
1654588550000|2022-06-07 07:55:50|154503.8|154413.8|154499.7|154409.7|154505.8|154415.8|154496.6|154406.6|31
1654588560000|2022-06-07 07:56:00|154499.3|154409.3|154522.4|154432.4|154522.4|154432.4|154499.3|154409.3|37
1654588570000|2022-06-07 07:56:10|154536.2|154446.2|154547.3|154457.3|154549.2|154459.2|154536.2|154446.2|38
1654588580000|2022-06-07 07:56:20|154548.4|154458.4|154547.3|154457.3|154550.9|154460.9|154542.2|154452.2|34
1654588590000|2022-06-07 07:56:30|154546.5|154456.5|154528.1|154438.1|154548.5|154458.5|154523.8|154433.8|35
1654588600000|2022-06-07 07:56:40|154527.1|154437.1|154537.9|154447.9|154542.3|154452.3|154525.5|154435.5|37
1654588610000|2022-06-07 07:56:50|154532.6|154442.6|154539.5|154449.5|154540.8|154450.8|154532.6|154442.6|27
1654588620000|2022-06-07 07:57:00|154539.3|154449.3|154532.8|154442.8|154541|154451|154532.8|154442.8|27
1654588630000|2022-06-07 07:57:10|154533.2|154443.2|154530.4|154440.4|154533.7|154443.7|154528.4|154438.4|23
1654588640000|2022-06-07 07:57:20|154527.7|154437.7|154525|154435|154533.9|154443.9|154520.4|154430.4|30
1654588650000|2022-06-07 07:57:30|154524.8|154434.8|154515.7|154425.7|154524.8|154434.8|154515.7|154425.7|26
1654588660000|2022-06-07 07:57:40|154517.3|154427.3|154515.3|154425.3|154517.8|154427.8|154513.7|154423.7|25
1654588670000|2022-06-07 07:57:50|154514.7|154424.7|154534.8|154444.8|154536.1|154446.1|154514.5|154424.5|26
1654588680000|2022-06-07 07:58:00|154534.6|154444.6|154552.3|154462.3|154554.7|154464.7|154534.3|154444.3|24
1654588690000|2022-06-07 07:58:10|154552.6|154462.6|154547.2|154457.2|154555|154465|154547.2|154457.2|19
1654588700000|2022-06-07 07:58:20|154547.3|154457.3|154546|154456|154563.3|154473.3|154543.2|154453.2|27
1654588710000|2022-06-07 07:58:30|154546.2|154456.2|154546.4|154456.4|154549.9|154459.9|154543|154453|24
1654588720000|2022-06-07 07:58:40|154545.8|154455.8|154543.1|154453.1|154546.8|154456.8|154543.1|154453.1|22
1654588730000|2022-06-07 07:58:50|154543|154453|154549.2|154459.2|154549.9|154459.9|154537.5|154447.5|34
1654588740000|2022-06-07 07:59:00|154548.9|154458.9|154547.2|154457.2|154549.4|154459.4|154547.1|154457.1|20
1654588750000|2022-06-07 07:59:10|154547.8|154457.8|154545.1|154455.1|154548.2|154458.2|154540.9|154450.9|11
1654588760000|2022-06-07 07:59:20|154545|154455|154542.2|154452.2|154548.4|154458.4|154537.7|154447.7|31
1654588770000|2022-06-07 07:59:30|154544.6|154454.6|154550.1|154460.1|154551|154461|154542.6|154452.6|32
1654588780000|2022-06-07 07:59:40|154550|154460|154569.2|154479.2|154573.6|154483.6|154550|154460|28
1654588790000|2022-06-07 07:59:50|154569.1|154479.1|154570.2|154480.2|154571.6|154481.6|154566.5|154476.5|29
1654588800000|2022-06-07 08:00:00|154569.4|154479.4|154569.2|154479.2|154570.5|154480.5|154566.5|154476.5|26
1654588810000|2022-06-07 08:00:10|154569.7|154479.7|154574.4|154484.4|154583.7|154493.7|154569.7|154479.7|35
1654588820000|2022-06-07 08:00:20|154577.3|154487.3|154570.1|154480.1|154577.3|154487.3|154566.9|154476.9|34
1654588830000|2022-06-07 08:00:30|154571.2|154481.2|154576|154486|154584.9|154494.9|154570.8|154480.8|31
1654588840000|2022-06-07 08:00:40|154526.4|154436.4|154540.9|154450.9|154543.9|154453.9|154526.4|154436.4|35
1654588850000|2022-06-07 08:00:50|154541.3|154451.3|154560.9|154470.9|154572.5|154482.5|154540.6|154450.6|35
1654588860000|2022-06-07 08:01:00|154559.6|154469.6|154566.1|154476.1|154566.1|154476.1|154557.2|154467.2|27
1654588870000|2022-06-07 08:01:10|154565.8|154475.8|154556.6|154466.6|154568.3|154478.3|154551.3|154461.3|29
1654588880000|2022-06-07 08:01:20|154556.1|154466.1|154567.5|154477.5|154567.8|154477.8|154555.6|154465.6|25
1654588890000|2022-06-07 08:01:30|154567.9|154477.9|154566.3|154476.3|154567.9|154477.9|154555.1|154465.1|34
1654588900000|2022-06-07 08:01:40|154566.1|154476.1|154570.8|154480.8|154571.8|154481.8|154565.9|154475.9|19
1654588910000|2022-06-07 08:01:50|154573.2|154483.2|154565.6|154475.6|154573.3|154483.3|154565.6|154475.6|19
1654588920000|2022-06-07 08:02:00|154560.5|154470.5|154582.3|154492.3|154586.8|154496.8|154559.1|154469.1|34
1654588930000|2022-06-07 08:02:10|154580.9|154490.9|154576.6|154486.6|154584.6|154494.6|154574.3|154484.3|31
1654588940000|2022-06-07 08:02:20|154578.3|154488.3|154580.8|154490.8|154582.4|154492.4|154575.5|154485.5|24
1654588950000|2022-06-07 08:02:30|154581.1|154491.1|154576.6|154486.6|154584.8|154494.8|154576.2|154486.2|29
1654588960000|2022-06-07 08:02:40|154576.8|154486.8|154581.7|154491.7|154582.6|154492.6|154576.8|154486.8|21
1654588970000|2022-06-07 08:02:50|154582.4|154492.4|154578.5|154488.5|154582.4|154492.4|154577.8|154487.8|21
1654588980000|2022-06-07 08:03:00|154578.7|154488.7|154580.5|154490.5|154582.6|154492.6|154575.7|154485.7|25
1654588990000|2022-06-07 08:03:10|154580.3|154490.3|154571.5|154481.5|154580.3|154490.3|154568.5|154478.5|23
1654589000000|2022-06-07 08:03:20|154571.8|154481.8|154568.6|154478.6|154574.2|154484.2|154566.4|154476.4|17
1654589010000|2022-06-07 08:03:30|154567|154477|154574.5|154484.5|154576.3|154486.3|154566.5|154476.5|27
1654589020000|2022-06-07 08:03:40|154574.3|154484.3|154573.7|154483.7|154576.2|154486.2|154573.2|154483.2|25
1654589030000|2022-06-07 08:03:50|154573.4|154483.4|154486.1|154396.1|154573.4|154483.4|154485.4|154395.4|36
1654589040000|2022-06-07 08:04:00|154486.6|154396.6|154444.4|154354.4|154494|154404|154442.5|154352.5|32
1654589050000|2022-06-07 08:04:10|154440|154350|154402.3|154312.3|154447|154357|154399.3|154309.3|38
1654589060000|2022-06-07 08:04:20|154404.4|154314.4|154405.8|154315.8|154408.6|154318.6|154401.9|154311.9|34
1654589070000|2022-06-07 08:04:30|154405.6|154315.6|154383.4|154293.4|154411.1|154321.1|154381.5|154291.5|37
1654589080000|2022-06-07 08:04:40|154383.3|154293.3|154314|154224|154388.5|154298.5|154313.9|154223.9|37
1654589090000|2022-06-07 08:04:50|154316.3|154226.3|154315.2|154225.2|154321|154231|154297.8|154207.8|39
1654589100000|2022-06-07 08:05:00|154312.4|154222.4|154334.3|154244.3|154338|154248|154306.4|154216.4|35
1654589110000|2022-06-07 08:05:10|154332.2|154242.2|154337.2|154247.2|154340.3|154250.3|154328.3|154238.3|34
1654589120000|2022-06-07 08:05:20|154335.6|154245.6|154423.3|154333.3|154424.4|154334.4|154335|154245|37
1654589130000|2022-06-07 08:05:30|154420.4|154330.4|154421.4|154331.4|154423.4|154333.4|154415.9|154325.9|34
1654589140000|2022-06-07 08:05:40|154420|154330|154414.5|154324.5|154420.5|154330.5|154413.1|154323.1|23
1654589150000|2022-06-07 08:05:50|154414.4|154324.4|154412.5|154322.5|154416.4|154326.4|154405.7|154315.7|28
1654589160000|2022-06-07 08:06:00|154411.2|154321.2|154419.3|154329.3|154437.3|154330.8|154410.7|154296|31
1654589170000|2022-06-07 08:06:10|154411.6|154321.6|154419.2|154329.2|154438.4|154332.3|154407.5|154302.5|33
1654589180000|2022-06-07 08:06:20|154418.5|154328.5|154413.9|154323.9|154419.1|154329.1|154413.5|154323.5|27
1654589190000|2022-06-07 08:06:30|154414|154324|154398.6|154308.6|154415|154325|154397.7|154307.7|24
1654589200000|2022-06-07 08:06:40|154398|154308|154399.6|154309.6|154400.3|154310.3|154398|154308|15
1654589210000|2022-06-07 08:06:50|154400.2|154310.2|154406.7|154316.7|154407.6|154317.6|154400.2|154310.2|25
1654589220000|2022-06-07 08:07:00|154404.8|154314.8|154397.9|154307.9|154406|154316|154396.8|154306.8|29
1654589230000|2022-06-07 08:07:10|154397.1|154307.1|154398.7|154308.7|154398.8|154308.8|154395.7|154305.7|24
1654589240000|2022-06-07 08:07:20|154398.4|154308.4|154400.1|154310.1|154400.2|154310.2|154390|154300|22
1654589250000|2022-06-07 08:07:30|154400.2|154310.2|154421.3|154291.3|154421.3|154313.3|154392.1|154291.3|14
1654589260000|2022-06-07 08:07:40|154416.9|154286.9|154396.5|154306.5|154416.9|154321.5|154393.6|154286.9|22
1654589270000|2022-06-07 08:07:50|154402.5|154312.5|154386.5|154296.5|154404.6|154314.6|154386.5|154296.5|26
1654589280000|2022-06-07 08:08:00|154385.6|154295.6|154393.8|154303.8|154397.4|154307.4|154379.3|154289.3|39
1654589290000|2022-06-07 08:08:10|154391.9|154301.9|154387.4|154297.4|154393.1|154303.1|154379|154289|35
1654589300000|2022-06-07 08:08:20|154387.3|154297.3|154403.6|154313.6|154404.9|154314.9|154386.3|154296.3|33
1654589310000|2022-06-07 08:08:30|154403.8|154313.8|154395.4|154305.4|154404.5|154314.5|154395.4|154305.4|26
1654589320000|2022-06-07 08:08:40|154393.7|154303.7|154369.3|154279.3|154393.7|154303.7|154369.2|154279.2|19
1654589330000|2022-06-07 08:08:50|154369.4|154279.4|154364.4|154274.4|154374.4|154284.4|154364.4|154274.4|33
1654589340000|2022-06-07 08:09:00|154367|154277|154367.7|154277.7|154368.4|154278.4|154357.9|154267.9|29
1654589350000|2022-06-07 08:09:10|154366.7|154276.7|154435.1|154345.1|154440.3|154350.3|154366|154276|31
1654589360000|2022-06-07 08:09:20|154438.4|154348.4|154431.3|154341.3|154439.3|154349.3|154428.8|154338.8|19
1654589370000|2022-06-07 08:09:30|154432.3|154342.3|154470.4|154380.4|154483.7|154393.7|154432.3|154342.3|27
1654589380000|2022-06-07 08:09:40|154469|154379|154437.3|154347.3|154470.8|154380.8|154434.6|154344.6|35
1654589390000|2022-06-07 08:09:50|154437.2|154347.2|154432.5|154342.5|154437.2|154347.2|154430.2|154340.2|29
1654589400000|2022-06-07 08:10:00|154432.9|154342.9|154424.8|154334.8|154433.8|154343.8|154414.8|154324.8|36
1654589410000|2022-06-07 08:10:10|154427.9|154337.9|154431.5|154341.5|154455.1|154344.1|154427.9|154316.2|30
1654589420000|2022-06-07 08:10:20|154432.8|154342.8|154431.8|154341.8|154434.2|154344.2|154429.7|154339.7|25
1654589430000|2022-06-07 08:10:30|154430.4|154340.4|154429.5|154339.5|154431.7|154341.7|154429.3|154339.3|19
1654589440000|2022-06-07 08:10:40|154430.8|154340.8|154432.2|154342.2|154433.7|154343.7|154427.3|154337.3|24
1654589450000|2022-06-07 08:10:50|154433|154343|154434.9|154344.9|154441.8|154351.8|154428.5|154338.5|23
1654589460000|2022-06-07 08:11:00|154435.5|154345.5|154437.8|154347.8|154438.1|154348.1|154431.5|154341.5|21
1654589470000|2022-06-07 08:11:10|154430.7|154340.7|154413.6|154323.6|154436.2|154340.7|154413.6|154306.2|30
1654589480000|2022-06-07 08:11:20|154414.4|154324.4|154410.6|154320.6|154415.9|154325.9|154409.8|154319.8|34
1654589490000|2022-06-07 08:11:30|154411.4|154321.4|154316.3|154226.3|154416.1|154326.1|154312.8|154222.8|37
1654589500000|2022-06-07 08:11:40|154317.8|154227.8|154324.1|154234.1|154334.8|154244.8|154316.2|154226.2|38
1654589510000|2022-06-07 08:11:50|154323.1|154233.1|154326|154236|154328.1|154238.1|154321.5|154231.5|28
1654589520000|2022-06-07 08:12:00|154327.5|154237.5|154329.5|154239.5|154329.5|154239.5|154321.5|154231.5|25
1654589530000|2022-06-07 08:12:10|154330.8|154240.8|154319.2|154229.2|154340|154250|154315.5|154225.5|27
1654589540000|2022-06-07 08:12:20|154320.6|154230.6|154329.8|154239.8|154341.3|154251.3|154320.6|154230.6|35
1654589550000|2022-06-07 08:12:30|154321.7|154231.7|154322.6|154232.6|154328.1|154238.1|154318.9|154228.9|30
1654589560000|2022-06-07 08:12:40|154323|154233|154321|154231|154326.5|154236.5|154318.1|154228.1|25
1654589570000|2022-06-07 08:12:50|154323.7|154233.7|154319.7|154229.7|154323.7|154233.7|154315.7|154225.7|19
1654589580000|2022-06-07 08:13:00|154309.5|154219.5|154248.8|154158.8|154309.5|154219.5|154246.1|154156.1|30
1654589590000|2022-06-07 08:13:10|154249.1|154159.1|154249.3|154159.3|154257.2|154167.2|154248.6|154158.6|30
1654589600000|2022-06-07 08:13:20|154258.2|154168.2|154252.6|154162.6|154259.3|154169.3|154247.2|154157.2|27
1654589610000|2022-06-07 08:13:30|154254.9|154164.9|154257.8|154167.8|154262|154172|154246.9|154156.9|28
1654589620000|2022-06-07 08:13:40|154258.9|154168.9|154250.9|154160.9|154260.5|154170.5|154250.2|154160.2|32
1654589630000|2022-06-07 08:13:50|154250.8|154160.8|154254.2|154164.2|154254.9|154164.9|154249.8|154159.8|25
1654589640000|2022-06-07 08:14:00|154254|154164|154242.9|154152.9|154256.1|154166.1|154240.5|154150.5|30
1654589650000|2022-06-07 08:14:10|154242.6|154152.6|154245.9|154155.9|154251.6|154161.6|154240.7|154150.7|27
1654589660000|2022-06-07 08:14:20|154245.6|154155.6|154248.8|154158.8|154252.5|154162.5|154245.6|154155.6|20
1654589670000|2022-06-07 08:14:30|154247.7|154157.7|154242.4|154152.4|154247.8|154157.8|154242.4|154152.4|20
1654589680000|2022-06-07 08:14:40|154242.3|154152.3|154207.6|154117.6|154247.3|154157.3|154207.6|154117.6|25
1654589690000|2022-06-07 08:14:50|154208.3|154118.3|154199.4|154109.4|154273.8|154183.8|154184.2|154094.2|36
1654589700000|2022-06-07 08:15:00|154202.6|154112.6|154188.4|154098.4|154202.6|154112.6|154178.6|154088.6|27
1654589710000|2022-06-07 08:15:10|154186.9|154096.9|154187.4|154097.4|154189.3|154099.3|154186|154096|16
1654589720000|2022-06-07 08:15:20|154185.8|154095.8|154219.8|154129.8|154219.8|154129.8|154185.8|154095.8|26
1654589730000|2022-06-07 08:15:30|154220.1|154130.1|154222.5|154132.5|154222.9|154132.9|154217|154127|22
1654589740000|2022-06-07 08:15:40|154222.3|154132.3|154221.1|154131.1|154228.2|154138.2|154217.2|154127.2|27
1654589750000|2022-06-07 08:15:50|154221.9|154131.9|154263.2|154173.2|154266.9|154176.9|154205.3|154107.5|26
1654589760000|2022-06-07 08:16:00|154237.1|154147.1|154242.2|154152.2|154247.3|154157.3|154237.1|154147.1|16
1654589770000|2022-06-07 08:16:10|154244.5|154154.5|154245.3|154155.3|154245.7|154155.7|154238.1|154148.1|17
1654589780000|2022-06-07 08:16:20|154245.2|154155.2|154247.5|154157.5|154247.8|154157.8|154243.8|154153.8|21
1654589790000|2022-06-07 08:16:30|154247.7|154157.7|154295|154205|154297.4|154207.4|154247.7|154157.7|18
1654589800000|2022-06-07 08:16:40|154294.4|154204.4|154282.4|154192.4|154299.5|154209.5|154282.4|154192.4|18
1654589810000|2022-06-07 08:16:50|154283.2|154193.2|154286.1|154196.1|154289.9|154199.9|154282.1|154192.1|27
1654589820000|2022-06-07 08:17:00|154288.4|154198.4|154297.6|154207.6|154297.6|154207.6|154288.1|154198.1|25
1654589830000|2022-06-07 08:17:10|154297.7|154207.7|154292.7|154202.7|154299.1|154209.1|154289.8|154199.8|15
1654589840000|2022-06-07 08:17:20|154294.1|154204.1|154348.1|154258.1|154348.1|154258.1|154293|154203|25
1654589850000|2022-06-07 08:17:30|154347.1|154257.1|154355.5|154265.5|154359.7|154269.7|154345.3|154255.3|27
1654589860000|2022-06-07 08:17:40|154355.7|154265.7|154350.7|154260.7|154356.5|154266.5|154343.9|154253.9|30
1654589870000|2022-06-07 08:17:50|154350.6|154260.6|154340.2|154250.2|154350.6|154260.6|154338.7|154248.7|28
1654589880000|2022-06-07 08:18:00|154340.5|154250.5|154331.3|154241.3|154343.1|154253.1|154328.8|154238.8|22
1654589890000|2022-06-07 08:18:10|154331.7|154241.7|154342|154252|154342|154252|154331.2|154241.2|18
1654589900000|2022-06-07 08:18:20|154343.5|154253.5|154336.4|154246.4|154345.6|154255.6|154336.4|154246.4|20
1654589910000|2022-06-07 08:18:30|154346.1|154256.1|154349.2|154259.2|154356.5|154266.5|154346.1|154256.1|23
1654589920000|2022-06-07 08:18:40|154349.6|154259.6|154352.5|154262.5|154356.9|154266.9|154349.2|154259.2|10
1654589930000|2022-06-07 08:18:50|154352.8|154262.8|154351.2|154261.2|154353.3|154263.3|154348.2|154258.2|12
1654589940000|2022-06-07 08:19:00|154351.3|154261.3|154346.4|154256.4|154351.3|154261.3|154346.4|154256.4|8
1654589950000|2022-06-07 08:19:10|154346.8|154256.8|154350|154260|154362.3|154272.3|154343.8|154253.8|26
1654589960000|2022-06-07 08:19:20|154348.3|154258.3|154340.7|154250.7|154351.8|154261.8|154337.6|154247.6|16
1654589970000|2022-06-07 08:19:30|154339.1|154249.1|154346|154256|154346|154256|154336|154246|19
1654589980000|2022-06-07 08:19:40|154345|154255|154347.2|154257.2|154347.4|154257.4|154335.5|154245.5|15
1654589990000|2022-06-07 08:19:50|154347.3|154257.3|154345.6|154255.6|154350.6|154260.6|154337|154247|14
1654590000000|2022-06-07 08:20:00|154346.7|154256.7|154345|154255|154347|154257|154342.6|154252.6|8
1654590010000|2022-06-07 08:20:10|154345.2|154255.2|154340.7|154250.7|154345.2|154255.2|154339.1|154249.1|16
1654590020000|2022-06-07 08:20:20|154339|154249|154343.9|154253.9|154345.5|154255.5|154337.7|154247.7|17
1654590030000|2022-06-07 08:20:30|154342.1|154252.1|154334.3|154244.3|154342.1|154252.1|154332.3|154242.3|9
1654590040000|2022-06-07 08:20:40|154335.1|154245.1|154338.9|154248.9|154338.9|154248.9|154334.2|154244.2|23
1654590050000|2022-06-07 08:20:50|154339.4|154249.4|154333.3|154243.3|154339.4|154249.4|154332.9|154242.9|6
1654590060000|2022-06-07 08:21:00|154334.1|154244.1|154329.8|154239.8|154334.1|154244.1|154328.9|154238.9|11
1654590070000|2022-06-07 08:21:10|154330.7|154240.7|154322.2|154232.2|154331.3|154241.3|154319.4|154229.4|15
1654590080000|2022-06-07 08:21:20|154321.6|154231.6|154321.1|154231.1|154333.9|154243.9|154321.1|154231.1|23
1654590090000|2022-06-07 08:21:30|154320.5|154230.5|154326.9|154236.9|154326.9|154236.9|154317.2|154227.2|17
1654590100000|2022-06-07 08:21:40|154326.1|154236.1|154341|154251|154341|154251|154326.1|154236.1|10
1654590110000|2022-06-07 08:21:50|154343.6|154253.6|154340.8|154250.8|154345.5|154255.5|154339.7|154249.7|15
1654590120000|2022-06-07 08:22:00|154340.4|154250.4|154345.9|154255.9|154345.9|154255.9|154340.4|154250.4|10
1654590130000|2022-06-07 08:22:10|154345.8|154255.8|154365.7|154275.7|154365.7|154275.7|154345.8|154255.8|14
1654590140000|2022-06-07 08:22:20|154360.9|154270.9|154348.2|154258.2|154367.6|154277.6|154347.2|154257.2|25
1654590150000|2022-06-07 08:22:30|154343.9|154253.9|154355.3|154265.3|154355.4|154265.4|154342.3|154252.3|31
1654590160000|2022-06-07 08:22:40|154359.3|154269.3|154358.4|154268.4|154363.7|154273.7|154357.4|154267.4|23
1654590170000|2022-06-07 08:22:50|154357.9|154267.9|154352.3|154262.3|154360.2|154270.2|154350.1|154260.1|23
1654590180000|2022-06-07 08:23:00|154352.5|154262.5|154350.4|154260.4|154354.7|154264.7|154347|154257|25
1654590190000|2022-06-07 08:23:10|154349.3|154259.3|154346.4|154256.4|154353.1|154263.1|154342.8|154252.8|17
1654590200000|2022-06-07 08:23:20|154347.2|154257.2|154248.3|154158.3|154347.4|154257.4|154247|154157|33
1654590210000|2022-06-07 08:23:30|154247.9|154157.9|154245.8|154155.8|154249.8|154159.8|154240.6|154150.6|26
1654590220000|2022-06-07 08:23:40|154246.3|154156.3|154254.2|154164.2|154256.5|154166.5|154245.1|154155.1|21
1654590230000|2022-06-07 08:23:50|154253.3|154163.3|154256.1|154166.1|154257.6|154167.6|154253.2|154163.2|17
1654590240000|2022-06-07 08:24:00|154256.3|154166.3|154338.9|154248.9|154340.9|154250.9|154256.3|154166.3|25
1654590250000|2022-06-07 08:24:10|154339.5|154249.5|154335.5|154245.5|154340|154250|154335.5|154245.5|22
1654590260000|2022-06-07 08:24:20|154335.4|154245.4|154333.1|154243.1|154335.4|154245.4|154331.7|154241.7|17
1654590270000|2022-06-07 08:24:30|154331.1|154241.1|154329.6|154239.6|154331.1|154241.1|154328.5|154238.5|16
1654590280000|2022-06-07 08:24:40|154324.2|154234.2|154316.5|154226.5|154324.2|154234.2|154314.8|154224.8|32
1654590290000|2022-06-07 08:24:50|154316.7|154226.7|154323.9|154233.9|154323.9|154233.9|154314.3|154224.3|23
1654590300000|2022-06-07 08:25:00|154320.8|154230.8|154331.1|154241.1|154333|154243|154320.5|154230.5|25
1654590310000|2022-06-07 08:25:10|154330.7|154240.7|154338.6|154248.6|154340.8|154250.8|154330|154240|29
1654590320000|2022-06-07 08:25:20|154335.9|154245.9|154324.3|154234.3|154339.2|154249.2|154323.9|154233.9|26
1654590330000|2022-06-07 08:25:30|154325.8|154235.8|154325.7|154235.7|154327.8|154237.8|154319.9|154229.9|28
1654590340000|2022-06-07 08:25:40|154327.3|154237.3|154329.6|154239.6|154330.5|154240.5|154324.1|154234.1|16
1654590350000|2022-06-07 08:25:50|154329.1|154239.1|154317.9|154227.9|154330.4|154240.4|154317.5|154227.5|26
1654590360000|2022-06-07 08:26:00|154317.6|154227.6|154291.9|154201.9|154317.7|154227.7|154288.9|154198.9|17
1654590370000|2022-06-07 08:26:10|154289.7|154199.7|154291.6|154201.6|154297.6|154207.6|154289.7|154199.7|22
1654590380000|2022-06-07 08:26:20|154290.6|154200.6|154303.4|154213.4|154303.4|154213.4|154290.3|154200.3|28
1654590390000|2022-06-07 08:26:30|154303.6|154213.6|154301|154211|154303.6|154213.6|154296.7|154206.7|22
1654590400000|2022-06-07 08:26:40|154301.3|154211.3|154301.9|154211.9|154303.8|154213.8|154298.1|154208.1|21
1654590410000|2022-06-07 08:26:50|154301.7|154211.7|154212.7|154122.7|154301.7|154211.7|154211.5|154121.5|23
1654590420000|2022-06-07 08:27:00|154212.9|154122.9|154222.8|154132.8|154223.4|154133.4|154212.9|154122.9|27
1654590430000|2022-06-07 08:27:10|154222.7|154132.7|154225.7|154135.7|154227.1|154137.1|154222.4|154132.4|19
1654590440000|2022-06-07 08:27:20|154225.8|154135.8|154225.3|154135.3|154225.8|154135.8|154222.9|154132.9|12
1654590450000|2022-06-07 08:27:30|154224.6|154134.6|154223.9|154133.9|154224.6|154134.6|154223.7|154133.7|6
1654590460000|2022-06-07 08:27:40|154224.1|154134.1|154229.9|154139.9|154230.1|154140.1|154215.5|154125.5|13
1654590470000|2022-06-07 08:27:50|154228.3|154138.3|154223.9|154133.9|154228.7|154138.7|154223.9|154133.9|10
1654590480000|2022-06-07 08:28:00|154224.2|154134.2|154251.5|154161.5|154254.5|154164.5|154224.2|154134.2|24
1654590490000|2022-06-07 08:28:10|154247.3|154157.3|154245.9|154155.9|154247.8|154157.8|154245.2|154155.2|12
1654590500000|2022-06-07 08:28:20|154246.6|154156.6|154246.5|154156.5|154247.8|154157.8|154246.2|154156.2|13
1654590510000|2022-06-07 08:28:30|154245.9|154155.9|154251.4|154161.4|154252.7|154162.7|154243.6|154153.6|19
1654590520000|2022-06-07 08:28:40|154252|154162|154236.8|154146.8|154255.1|154165.1|154236.8|154146.8|24
1654590530000|2022-06-07 08:28:50|154236.9|154146.9|154234.6|154144.6|154237|154147|154233.8|154143.8|19
1654590540000|2022-06-07 08:29:00|154233.9|154143.9|154218.2|154128.2|154236.5|154146.5|154216.7|154126.7|22
1654590550000|2022-06-07 08:29:10|154217.5|154127.5|154217.1|154127.1|154220.4|154130.4|154214.1|154124.1|29
1654590560000|2022-06-07 08:29:20|154215.8|154125.8|154220.3|154130.3|154220.5|154130.5|154215.3|154125.3|16
1654590570000|2022-06-07 08:29:30|154220.6|154130.6|154213.4|154123.4|154220.6|154130.6|154205.1|154115.1|24
1654590580000|2022-06-07 08:29:40|154216.1|154126.1|154214.2|154124.2|154220.5|154130.5|154211.9|154121.9|26
1654590590000|2022-06-07 08:29:50|154215.5|154125.5|154215.5|154125.5|154216.9|154126.9|154213.2|154123.2|18
1654590600000|2022-06-07 08:30:00|154215.2|154125.2|154211.7|154121.7|154216.9|154126.9|154195.9|154105.9|24
1654590610000|2022-06-07 08:30:10|154208.4|154118.4|154209.6|154119.6|154211|154121|154204.9|154114.9|17
1654590620000|2022-06-07 08:30:20|154210.4|154120.4|154212.3|154122.3|154216.2|154126.2|154209.1|154119.1|15
1654590630000|2022-06-07 08:30:30|154212.1|154122.1|154213.7|154123.7|154213.9|154123.9|154209.9|154119.9|24
1654590640000|2022-06-07 08:30:40|154213.3|154123.3|154211.4|154121.4|154216.7|154126.7|154206.3|154116.3|25
1654590650000|2022-06-07 08:30:50|154210.8|154120.8|154206.8|154116.8|154212.4|154122.4|154206.3|154116.3|25
1654590660000|2022-06-07 08:31:00|154207.1|154117.1|154206.9|154116.9|154209.1|154119.1|154202|154112|19
1654590670000|2022-06-07 08:31:10|154204.7|154114.7|154199.8|154109.8|154208.1|154118.1|154196.6|154106.6|16
1654590680000|2022-06-07 08:31:20|154202.8|154112.8|154205.2|154115.2|154205.6|154115.6|154200.4|154110.4|17
1654590690000|2022-06-07 08:31:30|154205.5|154115.5|154208.7|154118.7|154208.7|154118.7|154203.4|154113.4|25
1654590700000|2022-06-07 08:31:40|154205.2|154115.2|154193.4|154103.4|154216|154126|154192.4|154102.4|21
1654590710000|2022-06-07 08:31:50|154197.4|154107.4|154200.8|154110.8|154211.4|154121.4|154197.4|154107.4|20
1654590720000|2022-06-07 08:32:00|154203.1|154113.1|154203.5|154113.5|154208.7|154118.7|154202.2|154112.2|30
1654590730000|2022-06-07 08:32:10|154204.1|154114.1|154202.9|154112.9|154204.1|154114.1|154198.9|154108.9|17
1654590740000|2022-06-07 08:32:20|154202.4|154112.4|154202.8|154112.8|154204|154114|154202.2|154112.2|10
1654590750000|2022-06-07 08:32:30|154201.9|154111.9|154203|154113|154209.5|154119.5|154193.3|154103.3|14
1654590760000|2022-06-07 08:32:40|154199.8|154109.8|154196.8|154106.8|154200.6|154110.6|154195.3|154105.3|11
1654590770000|2022-06-07 08:32:50|154156.4|154066.4|154154.4|154064.4|154156.4|154066.4|154133.3|154043.3|23
1654590780000|2022-06-07 08:33:00|154145.3|154055.3|154085.9|153995.9|154145.3|154055.3|154081.9|153991.9|31
1654590790000|2022-06-07 08:33:10|154079.2|153989.2|154000.4|153910.4|154082.6|153992.6|153993.4|153886.6|33
1654590800000|2022-06-07 08:33:20|153999.4|153909.4|154002.3|153912.3|154005.9|153915.9|153995.9|153905.9|30
1654590810000|2022-06-07 08:33:30|154002.9|153912.9|154001|153911|154005.6|153915.6|153996.5|153906.5|20
1654590820000|2022-06-07 08:33:40|154001.2|153911.2|154007.7|153917.7|154007.7|153917.7|154000.2|153910.2|15
1654590830000|2022-06-07 08:33:50|154007.9|153917.9|153990|153900|154007.9|153917.9|153980.7|153890.7|23
1654590840000|2022-06-07 08:34:00|153988.9|153898.9|153987.7|153897.7|153990.9|153900.9|153979.6|153889.6|23
1654590850000|2022-06-07 08:34:10|153985.4|153895.4|153959|153869|153991|153896.5|153957.9|153861|31
1654590860000|2022-06-07 08:34:20|153960.2|153870.2|153974.3|153884.3|153978.7|153888.7|153960.2|153870.2|27
1654590870000|2022-06-07 08:34:30|153974.7|153884.7|153974.4|153884.4|153978.6|153888.6|153973.1|153883.1|20
1654590880000|2022-06-07 08:34:40|153973.8|153883.8|153971.3|153881.3|153973.8|153883.8|153970.3|153880.3|16
1654590890000|2022-06-07 08:34:50|153971.8|153881.8|153964.1|153874.1|153974.5|153884.5|153962.4|153872.4|31
1654590900000|2022-06-07 08:35:00|153964.4|153874.4|153974|153884|153977.6|153887.6|153962.3|153872.3|30
1654590910000|2022-06-07 08:35:10|153973|153883|153963.5|153873.5|153977.1|153887.1|153962|153872|26
1654590920000|2022-06-07 08:35:20|153962|153872|153965.6|153875.6|153970.4|153880.4|153962|153872|24
1654590930000|2022-06-07 08:35:30|153966.1|153876.1|153958.4|153868.4|153968.5|153878.5|153958.2|153868.2|24
1654590940000|2022-06-07 08:35:40|153959.1|153869.1|153945.6|153855.6|153961.2|153871.2|153945.6|153855.6|17
1654590950000|2022-06-07 08:35:50|153951.7|153861.7|153938.8|153848.8|153953.2|153863.2|153929.9|153839.9|40
1654590960000|2022-06-07 08:36:00|153939.8|153849.8|153947.2|153857.2|153968.1|153862.6|153935.3|153837.2|30
1654590970000|2022-06-07 08:36:10|153947|153857|153936.8|153846.8|153958.7|153858.3|153919.8|153828.7|39
1654590980000|2022-06-07 08:36:20|153935.6|153845.6|153934.8|153844.8|153940.1|153850.1|153924|153834|37
1654590990000|2022-06-07 08:36:30|153930.6|153840.6|153951.1|153861.1|153951.5|153861.5|153930.6|153840.6|38
1654591000000|2022-06-07 08:36:40|153946.8|153856.8|153950.2|153860.2|153957.9|153867.9|153946.8|153856.8|29
1654591010000|2022-06-07 08:36:50|153949.4|153859.4|153947.9|153857.9|153952.9|153862.9|153947.5|153857.5|31
1654591020000|2022-06-07 08:37:00|153947.5|153857.5|153949.2|153859.2|153953.9|153863.9|153943.3|153853.3|27
1654591030000|2022-06-07 08:37:10|153951.5|153861.5|153949.8|153859.8|153954.7|153864.7|153941.8|153851.8|27
1654591040000|2022-06-07 08:37:20|153945|153855|153934.1|153844.1|153954.8|153864.8|153931.4|153841.4|30
1654591050000|2022-06-07 08:37:30|153933.5|153843.5|153941.3|153851.3|153957.4|153853.9|153924.7|153814.5|30
1654591060000|2022-06-07 08:37:40|153941.1|153851.1|153937.7|153847.7|153943.2|153853.2|153937.7|153847.7|22
1654591070000|2022-06-07 08:37:50|153938|153848|153934.7|153844.7|153938|153848|153934.5|153844.5|15
1654591080000|2022-06-07 08:38:00|153934.6|153844.6|153956.3|153866.3|153968.7|153878.7|153929.6|153839.6|31
1654591090000|2022-06-07 08:38:10|153955.6|153865.6|153959.9|153869.9|153959.9|153869.9|153955.4|153865.4|20
1654591100000|2022-06-07 08:38:20|153960|153870|153990.2|153900.2|153991.9|153901.9|153958.8|153868.8|26
1654591110000|2022-06-07 08:38:30|153988.4|153898.4|153982.8|153892.8|153989.3|153899.3|153980|153890|24
1654591120000|2022-06-07 08:38:40|153983.2|153893.2|153992.8|153902.8|153993|153903|153982.5|153892.5|31
1654591130000|2022-06-07 08:38:50|153993.4|153903.4|153983.6|153893.6|153993.4|153903.4|153977.3|153887.3|33
1654591140000|2022-06-07 08:39:00|153983.2|153893.2|153986.9|153896.9|153989.6|153899.6|153982.9|153892.9|26
1654591150000|2022-06-07 08:39:10|153987.1|153897.1|153978.5|153888.5|153989.8|153899.8|153978.5|153888.5|28
1654591160000|2022-06-07 08:39:20|153978.6|153888.6|154004.1|153914.1|154004.1|153914.1|153978.4|153888.4|31
1654591170000|2022-06-07 08:39:30|154005.1|153915.1|154018.7|153928.7|154029.7|153939.7|154005.1|153915.1|32
1654591180000|2022-06-07 08:39:40|154018.5|153928.5|154022.7|153932.7|154025.3|153935.3|154018.5|153928.5|21
1654591190000|2022-06-07 08:39:50|154023.5|153933.5|154025.9|153935.9|154033.5|153943.5|154022.9|153932.9|32
1654591200000|2022-06-07 08:40:00|154027|153937|154035.2|153945.2|154037.4|153947.4|154026.2|153936.2|35
1654591210000|2022-06-07 08:40:10|154035.9|153945.9|154035.1|153945.1|154054.8|153964.8|154031.8|153941.8|27
1654591220000|2022-06-07 08:40:20|154050.8|153960.8|154044.6|153954.6|154055.2|153965.2|154041.9|153951.9|22
1654591230000|2022-06-07 08:40:30|154040.9|153950.9|154040.2|153950.2|154041.6|153951.6|154038.9|153948.9|22
1654591240000|2022-06-07 08:40:40|154040.6|153950.6|154066|153976|154075.6|153985.6|154037.4|153947.4|12
1654591250000|2022-06-07 08:40:50|154069|153979|154070.4|153980.4|154073.8|153983.8|154066.8|153976.8|19
1654591260000|2022-06-07 08:41:00|154070.6|153980.6|154108.2|154018.2|154108.8|154018.8|154068.5|153978.5|20
1654591270000|2022-06-07 08:41:10|154109.4|154019.4|154112.8|154022.8|154114.1|154024.1|154104.9|154014.9|22
1654591280000|2022-06-07 08:41:20|154111|154021|154111|154021|154112.6|154022.6|154110.1|154020.1|17
1654591290000|2022-06-07 08:41:30|154111.2|154021.2|154129.3|154039.3|154129.3|154039.3|154109.7|154019.7|16
1654591300000|2022-06-07 08:41:40|154140.3|154050.3|154157.9|154067.9|154165.6|154075.6|154140.3|154050.3|26
1654591310000|2022-06-07 08:41:50|154166.3|154076.3|154168.1|154078.1|154170.5|154080.5|154157|154067|31
1654591320000|2022-06-07 08:42:00|154173.6|154083.6|154167|154077|154177.9|154087.9|154159.2|154069.2|38
1654591330000|2022-06-07 08:42:10|154167.2|154077.2|154168|154078|154175|154085|154165.4|154075.4|32
1654591340000|2022-06-07 08:42:20|154167.5|154077.5|154143.6|154053.6|154171.9|154081.9|154142.1|154052.1|31
1654591350000|2022-06-07 08:42:30|154143.2|154053.2|154143.3|154053.3|154147.9|154057.9|154140.5|154050.5|33
1654591360000|2022-06-07 08:42:40|154144.1|154054.1|154130.3|154040.3|154149.4|154059.4|154129.5|154039.5|28
1654591370000|2022-06-07 08:42:50|154134.1|154044.1|154132.8|154042.8|154135.1|154045.1|154130|154040|21
1654591380000|2022-06-07 08:43:00|154134.7|154044.7|154137.3|154047.3|154142|154052|154132.5|154042.5|31
1654591390000|2022-06-07 08:43:10|154136.7|154046.7|154139.6|154049.6|154158|154050.9|154136.7|154026.8|18
1654591400000|2022-06-07 08:43:20|154140.9|154050.9|154140.7|154050.7|154143.8|154053.8|154138.5|154048.5|25
1654591410000|2022-06-07 08:43:30|154140.6|154050.6|154135.7|154045.7|154142.7|154052.7|154132.3|154042.3|25
1654591420000|2022-06-07 08:43:40|154136.5|154046.5|154133|154043|154138.4|154048.4|154131.6|154041.6|30
1654591430000|2022-06-07 08:43:50|154133.2|154043.2|154055.9|153965.9|154133.2|154043.2|154051.6|153961.6|39
1654591440000|2022-06-07 08:44:00|154056.1|153966.1|154060.3|153970.3|154062.2|153972.2|154056.1|153966.1|26
1654591450000|2022-06-07 08:44:10|154060.6|153970.6|154061.6|153971.6|154061.6|153971.6|154059.5|153969.5|19
1654591460000|2022-06-07 08:44:20|154061.5|153971.5|154068.4|153978.4|154068.4|153978.4|154060.9|153970.9|19
1654591470000|2022-06-07 08:44:30|154075.5|153985.5|154090.6|154000.6|154092.7|154002.7|154075.5|153985.5|36
1654591480000|2022-06-07 08:44:40|154089.3|153999.3|154087.2|153997.2|154091|154001|154086.8|153996.8|26
1654591490000|2022-06-07 08:44:50|154086.3|153996.3|154086.2|153996.2|154088.9|153998.9|154073|153983|30
1654591500000|2022-06-07 08:45:00|154082.2|153992.2|154087.2|153997.2|154097.5|154007.5|154077.7|153987.7|34
1654591510000|2022-06-07 08:45:10|154087.7|153997.7|154082.1|153992.1|154093.1|154003.1|154076.3|153986.3|34
1654591520000|2022-06-07 08:45:20|154091.5|154001.5|154100.6|154010.6|154105.8|154015.8|154089.4|153999.4|35
1654591530000|2022-06-07 08:45:30|154099.4|154009.4|154078.9|153988.9|154100.1|154010.1|154071.8|153981.8|31
1654591540000|2022-06-07 08:45:40|154078.1|153988.1|154072.4|153982.4|154080.4|153990.4|154067.1|153977.1|32
1654591550000|2022-06-07 08:45:50|154072.8|153982.8|154072.5|153982.5|154086.8|153994.2|154066.6|153956.8|38
1654591560000|2022-06-07 08:46:00|154073.7|153983.7|154078.4|153988.4|154084.8|153994.8|154070.5|153980.5|29
1654591570000|2022-06-07 08:46:10|154079.3|153989.3|154075.3|153985.3|154083.6|153993.6|154075.3|153985.3|22
1654591580000|2022-06-07 08:46:20|154080.6|153990.6|154071.4|153981.4|154080.6|153990.6|154071.4|153981.4|23
1654591590000|2022-06-07 08:46:30|154071.5|153981.5|154090.4|154000.4|154090.4|154000.4|154070.6|153980.6|30
1654591600000|2022-06-07 08:46:40|154095|154005|154095.7|154005.7|154095.7|154005.7|154086.1|153996.1|28
1654591610000|2022-06-07 08:46:50|154095.9|154005.9|154075.1|153985.1|154097.1|154007.1|154073.4|153965.6|25
1654591620000|2022-06-07 08:47:00|154073.3|153983.3|154073|153983|154076.6|153986.6|154072.9|153982.9|21
1654591630000|2022-06-07 08:47:10|154072.9|153982.9|154078.9|153988.9|154083|153993|154072.8|153982.8|34
1654591640000|2022-06-07 08:47:20|154086.7|153996.7|154067|153977|154088|153996.8|154066.4|153958|32
1654591650000|2022-06-07 08:47:30|154068.5|153978.5|154064.2|153974.2|154070.6|153980.6|154056.8|153966.8|32
1654591660000|2022-06-07 08:47:40|154064.6|153974.6|154077.2|153947.2|154077.2|153974.8|154054.4|153946.9|30
1654591670000|2022-06-07 08:47:50|154081|153951|154070.5|153980.5|154081|153981.2|154058.5|153951|36
1654591680000|2022-06-07 08:48:00|154070.1|153980.1|154066.6|153976.6|154073.3|153983.3|154063.6|153973.6|34
1654591690000|2022-06-07 08:48:10|154068.6|153978.6|154076.7|153986.7|154077.3|153987.3|154068.6|153978.6|38
1654591700000|2022-06-07 08:48:20|154076.8|153986.8|154072.9|153982.9|154079.4|153989.4|154066.6|153976.6|34
1654591710000|2022-06-07 08:48:30|154071.9|153981.9|154066.9|153976.9|154097.9|153992|154064.2|153964.9|30
1654591720000|2022-06-07 08:48:40|154066.7|153976.7|154064.3|153974.3|154071.7|153981.7|154061|153971|26
1654591730000|2022-06-07 08:48:50|154065.2|153975.2|154062.4|153972.4|154065.3|153975.3|154059.5|153969.5|31
1654591740000|2022-06-07 08:49:00|154063|153973|154017.2|153927.2|154063|153973|154017.2|153927.2|23
1654591750000|2022-06-07 08:49:10|154014.7|153924.7|154028.2|153938.2|154031|153941|154014.7|153924.7|36
1654591760000|2022-06-07 08:49:20|154028.1|153938.1|154022.4|153932.4|154029.8|153939.8|154021.2|153931.2|36
1654591770000|2022-06-07 08:49:30|154023.4|153933.4|153939.7|153849.7|154025.6|153935.6|153927.9|153837.9|29
1654591780000|2022-06-07 08:49:40|153940.2|153850.2|153937.7|153847.7|153940.2|153850.2|153933.8|153843.8|30
1654591790000|2022-06-07 08:49:50|153937.1|153847.1|153942|153852|153944.7|153854.7|153937.1|153847.1|25
1654591800000|2022-06-07 08:50:00|153941.8|153851.8|153945.2|153855.2|153947|153857|153939.5|153849.5|28
1654591810000|2022-06-07 08:50:10|153943.7|153853.7|153941.5|153851.5|153946.8|153856.8|153936.8|153846.8|27
1654591820000|2022-06-07 08:50:20|153942|153852|153934.2|153844.2|153942.9|153852.9|153934.2|153844.2|25
1654591830000|2022-06-07 08:50:30|153933.8|153843.8|153956.4|153866.4|153985.6|153880.7|153932|153842|31
1654591840000|2022-06-07 08:50:40|153956.9|153866.9|153962.7|153872.7|153965.3|153875.3|153955.9|153865.9|27
1654591850000|2022-06-07 08:50:50|153962.6|153872.6|153966.7|153876.7|153970.3|153880.3|153957.8|153867.8|26
1654591860000|2022-06-07 08:51:00|153966.3|153876.3|153965.9|153875.9|153967.9|153877.9|153962.9|153872.9|29
1654591870000|2022-06-07 08:51:10|153964.5|153874.5|154016.5|153926.5|154018.1|153928.1|153964.3|153874.3|32
1654591880000|2022-06-07 08:51:20|154016.9|153926.9|154010.1|153920.1|154017.4|153927.4|154007.5|153917.5|35
1654591890000|2022-06-07 08:51:30|154009.6|153919.6|154015.5|153925.5|154016.5|153926.5|154009.6|153919.6|36
1654591900000|2022-06-07 08:51:40|154014.2|153924.2|154013.3|153923.3|154018|153928|154013|153923|22
1654591910000|2022-06-07 08:51:50|154013.4|153923.4|154013.4|153923.4|154013.4|153923.4|154011.7|153921.7|19
1654591920000|2022-06-07 08:52:00|154015.1|153925.1|153970.7|153880.7|154016.7|153926.7|153965|153875|32
1654591930000|2022-06-07 08:52:10|153969.9|153879.9|153981.6|153891.6|153991.8|153901.8|153969.9|153879.9|38
1654591940000|2022-06-07 08:52:20|153981.2|153891.2|153980.2|153890.2|153984.2|153894.2|153976.1|153886.1|33
1654591950000|2022-06-07 08:52:30|153979.9|153889.9|153979|153889|153990|153900|153976.8|153886.8|28
1654591960000|2022-06-07 08:52:40|153978.8|153888.8|153995.7|153905.7|153995.7|153905.7|153978.8|153888.8|30
1654591970000|2022-06-07 08:52:50|153995.5|153905.5|153999.6|153909.6|154000|153910|153994.6|153904.6|30
1654591980000|2022-06-07 08:53:00|154005.8|153915.8|154007.6|153917.6|154012|153922|154005.8|153915.8|32
1654591990000|2022-06-07 08:53:10|154007.7|153917.7|154005.9|153915.9|154008.1|153918.1|154005.9|153915.9|22
1654592000000|2022-06-07 08:53:20|154006.1|153916.1|154006.6|153916.6|154007.2|153917.2|154004.7|153914.7|19
1654592010000|2022-06-07 08:53:30|154006.7|153916.7|154009.3|153919.3|154009.6|153919.6|154002.4|153912.4|30
1654592020000|2022-06-07 08:53:40|154004.6|153914.6|154002.2|153912.2|154007.9|153917.9|154002|153912|26
1654592030000|2022-06-07 08:53:50|154002.8|153912.8|154004.6|153914.6|154004.8|153914.8|154001.9|153911.9|16
1654592040000|2022-06-07 08:54:00|154004.3|153914.3|154002.6|153912.6|154006.8|153916.8|153998.4|153908.4|14
1654592050000|2022-06-07 08:54:10|154002.3|153912.3|154003.5|153913.5|154006.7|153916.7|153998.9|153908.9|18
1654592060000|2022-06-07 08:54:20|154027.2|153897.2|154007|153917|154027.2|153919|154006.6|153894.4|21
1654592070000|2022-06-07 08:54:30|154006.7|153916.7|154000.6|153910.6|154008|153918|153999.7|153909.7|18
1654592080000|2022-06-07 08:54:40|154001.1|153911.1|154002.7|153912.7|154003.7|153913.7|153999.8|153909.8|21
1654592090000|2022-06-07 08:54:50|154003|153913|154037.4|153947.4|154037.9|153947.9|154000.8|153910.8|27
1654592100000|2022-06-07 08:55:00|154038.7|153948.7|154067.2|153977.2|154068.2|153978.2|154033.9|153943.9|23
1654592110000|2022-06-07 08:55:10|154066.8|153976.8|154071.4|153981.4|154079|153989|154066.7|153976.7|31
1654592120000|2022-06-07 08:55:20|154072.6|153982.6|154068.9|153978.9|154074.3|153984.3|154064.1|153974.1|19
1654592130000|2022-06-07 08:55:30|154068.5|153978.5|154062.5|153972.5|154068.7|153978.7|154060.6|153970.6|23
1654592140000|2022-06-07 08:55:40|154062.2|153972.2|154111.7|154021.7|154122.6|154032.6|154062.2|153972.2|29
1654592150000|2022-06-07 08:55:50|154108.2|154018.2|154084.1|153994.1|154108.2|154018.2|154084.1|153994.1|32
1654592160000|2022-06-07 08:56:00|154084.6|153994.6|154094.2|154004.2|154094.2|154004.2|154083.8|153993.8|26
1654592170000|2022-06-07 08:56:10|154091.1|154001.1|154097.4|154007.4|154097.4|154007.4|154087.4|153997.4|30
1654592180000|2022-06-07 08:56:20|154096.8|154006.8|154096.2|154006.2|154099.3|154009.3|154090.6|154000.6|33
1654592190000|2022-06-07 08:56:30|154095.4|154005.4|154098.2|154008.2|154099.8|154009.8|154095.4|154005.4|29
1654592200000|2022-06-07 08:56:40|154098.3|154008.3|154095|154005|154100|154010|154095|154005|27
1654592210000|2022-06-07 08:56:50|154095.2|154005.2|154103.6|154013.6|154107.8|154017.8|154095.2|154005.2|35
1654592220000|2022-06-07 08:57:00|154102.3|154012.3|154083.8|153993.8|154105.3|154015.3|154080.4|153990.4|37
1654592230000|2022-06-07 08:57:10|154084|153994|154103.3|154013.3|154103.7|154013.7|154084|153994|30
1654592240000|2022-06-07 08:57:20|154089.6|153999.6|154114.3|154024.3|154115.3|154025.3|154078.2|153988.2|32
1654592250000|2022-06-07 08:57:30|154113.6|154023.6|154119.1|154029.1|154123.5|154033.5|154112.9|154022.9|29
1654592260000|2022-06-07 08:57:40|154136.2|154046.2|154153|154063|154153|154063|154136.2|154046.2|36
1654592270000|2022-06-07 08:57:50|154152.8|154062.8|154160.8|154070.8|154179.9|154085.2|154151.8|154045.9|37
1654592280000|2022-06-07 08:58:00|154166.8|154076.8|154165.4|154075.4|154170.3|154080.3|154158.6|154068.6|36
1654592290000|2022-06-07 08:58:10|154169.7|154079.7|154236.7|154146.7|154243.8|154153.8|154169.7|154079.7|36
1654592300000|2022-06-07 08:58:20|154234.1|154144.1|154188.9|154098.9|154238.8|154148.8|154158.1|154068.1|38
1654592310000|2022-06-07 08:58:30|154189.9|154099.9|154189.9|154099.9|154192.9|154102.9|154188.8|154098.8|28
1654592320000|2022-06-07 08:58:40|154189.6|154099.6|154190.9|154100.9|154191|154101|154189.4|154099.4|21
1654592330000|2022-06-07 08:58:50|154191.3|154101.3|154179.4|154089.4|154191.5|154101.5|154175.3|154085.3|30
1654592340000|2022-06-07 08:59:00|154179.6|154089.6|154221.4|154131.4|154221.4|154131.4|154179.4|154089.4|27
1654592350000|2022-06-07 08:59:10|154225.3|154135.3|154226.5|154136.5|154229.2|154139.2|154222.3|154132.3|35
1654592360000|2022-06-07 08:59:20|154221.7|154131.7|154232.4|154142.4|154234.1|154144.1|154218.4|154128.4|35
1654592370000|2022-06-07 08:59:30|154231.6|154141.6|154256.7|154166.7|154296.9|154206.9|154231.4|154141.4|30
1654592380000|2022-06-07 08:59:40|154259.3|154169.3|154267|154177|154267|154177|154257|154167|31
1654592390000|2022-06-07 08:59:50|154266.5|154176.5|154284.3|154194.3|154294.1|154204.1|154265.6|154175.6|38
1654592400000|2022-06-07 09:00:00|154283.4|154193.4|154292|154202|154318.5|154228.5|154281.6|154191.6|37
1654592410000|2022-06-07 09:00:10|154295.6|154205.6|154345.4|154255.4|154353.4|154263.4|154295.6|154205.6|38
1654592420000|2022-06-07 09:00:20|154345.8|154255.8|154356.9|154266.9|154374.4|154284.4|154342.6|154252.6|39
1654592430000|2022-06-07 09:00:30|154356.8|154266.8|154393.1|154303.1|154398.8|154308.8|154356.8|154266.8|35
1654592440000|2022-06-07 09:00:40|154394.9|154304.9|154391.7|154301.7|154397.7|154307.7|154390.7|154300.7|26
1654592450000|2022-06-07 09:00:50|154391.3|154301.3|154394|154304|154400.8|154310.8|154381.7|154291.7|31
1654592460000|2022-06-07 09:01:00|154395.1|154305.1|154388.6|154298.6|154395.1|154305.1|154383.3|154293.3|36
1654592470000|2022-06-07 09:01:10|154388.3|154298.3|154392.8|154302.8|154397.7|154307.7|154388.3|154298.3|28
1654592480000|2022-06-07 09:01:20|154396.4|154306.4|154441.4|154351.4|154445|154355|154394.3|154304.3|32
1654592490000|2022-06-07 09:01:30|154441.7|154351.7|154464.7|154374.7|154472.7|154382.7|154440.4|154350.4|32
1654592500000|2022-06-07 09:01:40|154466.4|154376.4|154489.5|154399.5|154503.3|154413.3|154462.6|154372.6|28
1654592510000|2022-06-07 09:01:50|154491.3|154401.3|154503.2|154413.2|154503.6|154413.6|154482.7|154392.7|36
1654592520000|2022-06-07 09:02:00|154503.3|154413.3|154558.1|154468.1|154570|154480|154499.3|154409.3|39
1654592530000|2022-06-07 09:02:10|154557.8|154467.8|154505|154415|154558.2|154468.2|154501.4|154411.4|38
1654592540000|2022-06-07 09:02:20|154502.8|154412.8|154503.6|154413.6|154504.4|154414.4|154500.5|154410.5|25
1654592550000|2022-06-07 09:02:30|154500.4|154410.4|154507.5|154417.5|154527.1|154437.1|154500.4|154410.4|29
1654592560000|2022-06-07 09:02:40|154501.7|154411.7|154485.5|154395.5|154518|154411.7|154478.6|154388|30
1654592570000|2022-06-07 09:02:50|154485.3|154395.3|154480.9|154390.9|154485.3|154395.3|154480.9|154390.9|24
1654592580000|2022-06-07 09:03:00|154480.5|154390.5|154547.4|154457.4|154580.9|154473.8|154480|154390|34
1654592590000|2022-06-07 09:03:10|154547.3|154457.3|154553.8|154463.8|154575.5|154473.7|154543.8|154434.9|30
1654592600000|2022-06-07 09:03:20|154552.9|154462.9|154555.8|154465.8|154560.3|154470.3|154545.2|154455.2|37
1654592610000|2022-06-07 09:03:30|154556.4|154466.4|154559.1|154469.1|154561|154471|154553.5|154463.5|21
1654592620000|2022-06-07 09:03:40|154559.7|154469.7|154554|154464|154559.7|154469.7|154552.8|154462.8|21
1654592630000|2022-06-07 09:03:50|154554.1|154464.1|154503.6|154413.6|154555.2|154465.2|154501.6|154411.6|29
1654592640000|2022-06-07 09:04:00|154503.8|154413.8|154503.5|154413.5|154504.1|154414.1|154496.4|154406.4|31
1654592650000|2022-06-07 09:04:10|154503.3|154413.3|154509.5|154419.5|154512.4|154422.4|154501.1|154411.1|36
1654592660000|2022-06-07 09:04:20|154509.9|154419.9|154512.4|154422.4|154520.1|154430.1|154508.6|154418.6|33
1654592670000|2022-06-07 09:04:30|154516.5|154426.5|154512.6|154422.6|154521.5|154431.5|154511.5|154421.5|37
1654592680000|2022-06-07 09:04:40|154511.6|154421.6|154515.2|154425.2|154516.1|154426.1|154510.5|154420.5|30
1654592690000|2022-06-07 09:04:50|154515.8|154425.8|154519.1|154429.1|154522.2|154432.2|154514.9|154424.9|33
1654592700000|2022-06-07 09:05:00|154518.4|154428.4|154512.9|154422.9|154522.7|154432.7|154511.3|154421.3|37
1654592710000|2022-06-07 09:05:10|154513.3|154423.3|154510.8|154420.8|154520.4|154430.4|154508|154418|35
1654592720000|2022-06-07 09:05:20|154509.5|154419.5|154513.3|154423.3|154513.3|154423.3|154507.6|154417.6|27
1654592730000|2022-06-07 09:05:30|154515.2|154425.2|154515.2|154425.2|154518.6|154428.6|154511.6|154421.6|30
1654592740000|2022-06-07 09:05:40|154514.5|154424.5|154512.5|154422.5|154517.1|154427.1|154512.2|154422.2|33
1654592750000|2022-06-07 09:05:50|154512.6|154422.6|154514|154424|154521.4|154431.4|154506.2|154416.2|28
1654592760000|2022-06-07 09:06:00|154515.2|154425.2|154515.5|154425.5|154525.9|154435.9|154512.2|154422.2|35
1654592770000|2022-06-07 09:06:10|154518.3|154428.3|154518.8|154428.8|154521.8|154431.8|154517|154427|30
1654592780000|2022-06-07 09:06:20|154517.7|154427.7|154514.3|154424.3|154520|154430|154512.6|154422.6|26
1654592790000|2022-06-07 09:06:30|154511.9|154421.9|154515|154425|154518.1|154428.1|154511.9|154421.9|26
1654592800000|2022-06-07 09:06:40|154514.3|154424.3|154514.4|154424.4|154516|154426|154509.3|154419.3|23
1654592810000|2022-06-07 09:06:50|154517.1|154427.1|154507.5|154417.5|154518.4|154428.4|154503.9|154413.9|37
1654592820000|2022-06-07 09:07:00|154511.2|154421.2|154503.6|154413.6|154511.2|154421.2|154503.4|154413.4|30
1654592830000|2022-06-07 09:07:10|154503|154413|154504.2|154414.2|154511.2|154421.2|154501.6|154411.6|28
1654592840000|2022-06-07 09:07:20|154504.6|154414.6|154496.8|154406.8|154504.8|154414.8|154496.8|154406.8|29
1654592850000|2022-06-07 09:07:30|154497.2|154407.2|154488|154398|154497.5|154407.5|154487.4|154397.4|32
1654592860000|2022-06-07 09:07:40|154488.5|154398.5|154498|154408|154498.5|154408.5|154487.1|154397.1|29
1654592870000|2022-06-07 09:07:50|154497.7|154407.7|154502.8|154412.8|154503.2|154413.2|154497.2|154407.2|24
1654592880000|2022-06-07 09:08:00|154502.6|154412.6|154499.4|154409.4|154505.1|154415.1|154495.9|154405.9|34
1654592890000|2022-06-07 09:08:10|154499.6|154409.6|154498.7|154408.7|154506.2|154416.2|154496.6|154406.6|32
1654592900000|2022-06-07 09:08:20|154498.6|154408.6|154517.2|154427.2|154517.7|154427.7|154494.2|154404.2|31
1654592910000|2022-06-07 09:08:30|154512.5|154422.5|154514.1|154424.1|154515.9|154425.9|154511.2|154421.2|21
1654592920000|2022-06-07 09:08:40|154514|154424|154509.7|154419.7|154514|154424|154509.7|154419.7|18
1654592930000|2022-06-07 09:08:50|154509.4|154419.4|154506.6|154416.6|154512.9|154422.9|154503.8|154413.8|28
1654592940000|2022-06-07 09:09:00|154506.5|154416.5|154509.3|154419.3|154510.4|154420.4|154503.4|154413.4|25
1654592950000|2022-06-07 09:09:10|154508.9|154418.9|154510.2|154420.2|154512.7|154422.7|154508.9|154418.9|19
1654592960000|2022-06-07 09:09:20|154509.8|154419.8|154511.4|154421.4|154512.2|154422.2|154509.8|154419.8|17
1654592970000|2022-06-07 09:09:30|154512|154422|154510.5|154420.5|154516.3|154426.3|154507.5|154417.5|30
1654592980000|2022-06-07 09:09:40|154510.4|154420.4|154509.7|154419.7|154511.5|154421.5|154503.5|154413.5|33
1654592990000|2022-06-07 09:09:50|154509.8|154419.8|154505.3|154415.3|154513|154423|154505.2|154415.2|20
1654593000000|2022-06-07 09:10:00|154508.6|154418.6|154510.1|154420.1|154513.9|154423.9|154502.7|154412.7|31
1654593010000|2022-06-07 09:10:10|154509.6|154419.6|154510.9|154420.9|154513.1|154423.1|154504.7|154414.7|27
1654593020000|2022-06-07 09:10:20|154510.3|154420.3|154505.7|154415.7|154510.8|154420.8|154505.6|154415.6|21
1654593030000|2022-06-07 09:10:30|154505.8|154415.8|154505.9|154415.9|154507.6|154417.6|154500.6|154410.6|27
1654593040000|2022-06-07 09:10:40|154506.8|154416.8|154509|154419|154509.9|154419.9|154499|154409|28
1654593050000|2022-06-07 09:10:50|154508.3|154418.3|154507.4|154417.4|154510|154420|154501|154411|23
1654593060000|2022-06-07 09:11:00|154506.9|154416.9|154511.3|154421.3|154511.3|154421.3|154502.1|154412.1|32
1654593070000|2022-06-07 09:11:10|154509.1|154419.1|154512.8|154422.8|154512.8|154422.8|154504.4|154414.4|24
1654593080000|2022-06-07 09:11:20|154511.6|154421.6|154509.2|154419.2|154514.2|154424.2|154503.2|154413.2|29
1654593090000|2022-06-07 09:11:30|154509.5|154419.5|154489|154399|154512.6|154422.6|154484.4|154394.4|28
1654593100000|2022-06-07 09:11:40|154488|154398|154504.8|154414.8|154510.1|154420.1|154486.9|154396.9|32
1654593110000|2022-06-07 09:11:50|154505.8|154415.8|154503.1|154413.1|154505.8|154415.8|154499.4|154409.4|24
1654593120000|2022-06-07 09:12:00|154502.4|154412.4|154573.9|154483.9|154581|154491|154501.7|154411.7|38
1654593130000|2022-06-07 09:12:10|154574.8|154484.8|154574.2|154484.2|154579.3|154489.3|154567.1|154477.1|31
1654593140000|2022-06-07 09:12:20|154574.1|154484.1|154557.4|154467.4|154577.9|154487.9|154554.5|154464.5|28
1654593150000|2022-06-07 09:12:30|154554|154464|154556.7|154466.7|154558.8|154468.8|154552.6|154462.6|27
1654593160000|2022-06-07 09:12:40|154557.4|154467.4|154554.8|154464.8|154557.5|154467.5|154554|154464|22
1654593170000|2022-06-07 09:12:50|154555.7|154465.7|154555.1|154465.1|154556.4|154466.4|154553.6|154463.6|20
1654593180000|2022-06-07 09:13:00|154557.1|154467.1|154546.9|154456.9|154557.1|154467.1|154542.4|154452.4|30
1654593190000|2022-06-07 09:13:10|154546.8|154456.8|154487.4|154397.4|154547.5|154457.5|154485.4|154395.4|36
1654593200000|2022-06-07 09:13:20|154486.5|154396.5|154487.6|154397.6|154489.5|154399.5|154483.3|154393.3|33
1654593210000|2022-06-07 09:13:30|154487.7|154397.7|154510.9|154420.9|154510.9|154420.9|154484.7|154394.7|32
1654593220000|2022-06-07 09:13:40|154511.3|154421.3|154510.4|154420.4|154511.4|154421.4|154509.5|154419.5|20
1654593230000|2022-06-07 09:13:50|154510.3|154420.3|154511.9|154421.9|154513|154423|154507.6|154417.6|21
1654593240000|2022-06-07 09:14:00|154512.5|154422.5|154507.9|154417.9|154513.4|154423.4|154506.3|154416.3|27
1654593250000|2022-06-07 09:14:10|154507.8|154417.8|154502.2|154412.2|154508.8|154418.8|154501.2|154411.2|20
1654593260000|2022-06-07 09:14:20|154499.5|154409.5|154505.3|154415.3|154505.3|154415.3|154499.5|154409.5|21
1654593270000|2022-06-07 09:14:30|154503.7|154413.7|154507.6|154417.6|154507.6|154417.6|154501|154411|22
1654593280000|2022-06-07 09:14:40|154507.5|154417.5|154509|154419|154509.5|154419.5|154506.4|154416.4|26
1654593290000|2022-06-07 09:14:50|154506.4|154416.4|154503.2|154413.2|154508.4|154418.4|154496.6|154406.6|30
1654593300000|2022-06-07 09:15:00|154502.4|154412.4|154501.5|154411.5|154509|154419|154498.5|154408.5|33
1654593310000|2022-06-07 09:15:10|154502.3|154412.3|154508.6|154418.6|154510|154420|154499|154409|32
1654593320000|2022-06-07 09:15:20|154507.9|154417.9|154493|154403|154507.9|154417.9|154490.9|154400.9|33
1654593330000|2022-06-07 09:15:30|154490.3|154400.3|154484.2|154394.2|154497.1|154407.1|154480.1|154390.1|34
1654593340000|2022-06-07 09:15:40|154481.9|154391.9|154438.7|154348.7|154486.7|154396.7|154438.7|154348.7|39
1654593350000|2022-06-07 09:15:50|154437.4|154347.4|154444.6|154354.6|154444.9|154354.9|154430.6|154340.6|31
1654593360000|2022-06-07 09:16:00|154444.9|154354.9|154400.4|154310.4|154455.3|154365.3|154396.4|154306.4|33
1654593370000|2022-06-07 09:16:10|154400.9|154310.9|154385.7|154295.7|154401.2|154311.2|154382.4|154292.4|37
1654593380000|2022-06-07 09:16:20|154386|154296|154411.4|154281.4|154411.4|154301.1|154377.9|154281.4|34
1654593390000|2022-06-07 09:16:30|154384.9|154294.9|154384.8|154294.8|154386.6|154296.6|154379.9|154289.9|33
1654593400000|2022-06-07 09:16:40|154384.3|154294.3|154407.3|154317.3|154412.3|154322.3|154384.3|154294.3|29
1654593410000|2022-06-07 09:16:50|154408.5|154318.5|154399.5|154309.5|154410.8|154320.8|154399.4|154309.4|35
1654593420000|2022-06-07 09:17:00|154400.8|154310.8|154400.5|154310.5|154401.6|154311.6|154395.7|154305.7|31
1654593430000|2022-06-07 09:17:10|154400.6|154310.6|154393.5|154303.5|154400.9|154310.9|154393.5|154303.5|31
1654593440000|2022-06-07 09:17:20|154393.6|154303.6|154388.8|154298.8|154397.9|154307.9|154381.2|154291.2|29
1654593450000|2022-06-07 09:17:30|154384.9|154294.9|154382.8|154292.8|154388.5|154298.5|154380.3|154290.3|31
1654593460000|2022-06-07 09:17:40|154382.6|154292.6|154386.4|154296.4|154387.5|154297.5|154382.6|154292.6|32
1654593470000|2022-06-07 09:17:50|154386|154296|154393.4|154303.4|154393.4|154303.4|154377.6|154287.6|29
1654593480000|2022-06-07 09:18:00|154393.3|154303.3|154405.2|154315.2|154408.6|154318.6|154387.6|154297.6|34
1654593490000|2022-06-07 09:18:10|154405.3|154315.3|154474.5|154384.5|154478.3|154388.3|154401.9|154311.9|33
1654593500000|2022-06-07 09:18:20|154478|154388|154473.6|154383.6|154480.4|154390.4|154473.3|154383.3|32
1654593510000|2022-06-07 09:18:30|154473.9|154383.9|154481.1|154351.1|154482.6|154384.2|154458.1|154351.1|31
1654593520000|2022-06-07 09:18:40|154479.2|154349.2|154455.9|154365.9|154479.2|154367.4|154452.3|154349.2|28
1654593530000|2022-06-07 09:18:50|154456.5|154366.5|154445.8|154355.8|154456.5|154366.5|154443.2|154353.2|24
1654593540000|2022-06-07 09:19:00|154446.2|154356.2|154441.4|154351.4|154457.5|154357.5|154423|154327.5|18
1654593550000|2022-06-07 09:19:10|154441.5|154351.5|154439.6|154349.6|154441.9|154351.9|154436.3|154346.3|8
1654593560000|2022-06-07 09:19:20|154442.4|154352.4|154441.8|154351.8|154444.1|154354.1|154436.7|154346.7|17
1654593570000|2022-06-07 09:19:30|154439.9|154349.9|154457.1|154367.1|154459.7|154369.7|154439|154349|30
1654593580000|2022-06-07 09:19:40|154454.4|154364.4|154467.2|154377.2|154470.5|154380.5|154451.8|154361.8|29
1654593590000|2022-06-07 09:19:50|154467.9|154377.9|154437.1|154347.1|154468.5|154378.5|154437|154347|33
1654593600000|2022-06-07 09:20:00|154437.3|154347.3|154437.2|154347.2|154448.5|154358.5|154428.5|154338.5|27
1654593610000|2022-06-07 09:20:10|154442.5|154352.5|154438.8|154348.8|154445|154355|154436.5|154346.5|11
1654593620000|2022-06-07 09:20:20|154420|154330|154358.7|154268.7|154437|154347|154355.8|154265.8|31
1654593630000|2022-06-07 09:20:30|154358.9|154268.9|154328.3|154238.3|154359.5|154269.5|154320.9|154230.9|28
1654593640000|2022-06-07 09:20:40|154328.4|154238.4|154325.5|154235.5|154328.4|154238.4|154322.9|154232.9|24
1654593650000|2022-06-07 09:20:50|154325.8|154235.8|154293.8|154203.8|154325.8|154235.8|154290.7|154200.7|30
1654593660000|2022-06-07 09:21:00|154292.7|154202.7|154284.1|154194.1|154292.7|154202.7|154270.4|154180.4|26
1654593670000|2022-06-07 09:21:10|154284.2|154194.2|154278.2|154188.2|154284.3|154194.3|154273.4|154183.4|22
1654593680000|2022-06-07 09:21:20|154277.9|154187.9|154290|154200|154292.3|154202.3|154272.9|154182.9|15
1654593690000|2022-06-07 09:21:30|154294.2|154204.2|154280.5|154190.5|154294.2|154204.2|154277|154187|22
1654593700000|2022-06-07 09:21:40|154281.7|154191.7|154280|154190|154285.2|154195.2|154279.7|154189.7|15
1654593710000|2022-06-07 09:21:50|154282.1|154192.1|154303.8|154213.8|154312|154222|154281.5|154191.5|29
1654593720000|2022-06-07 09:22:00|154305.7|154215.7|154281.6|154191.6|154307.4|154217.4|154275.4|154185.4|27
1654593730000|2022-06-07 09:22:10|154281.7|154191.7|154267.1|154177.1|154282.2|154192.2|154254.1|154164.1|21
1654593740000|2022-06-07 09:22:20|154266.6|154176.6|154271|154181|154272.2|154182.2|154259.3|154169.3|23
1654593750000|2022-06-07 09:22:30|154272|154182|154277.5|154187.5|154280.6|154190.6|154269.7|154179.7|25
1654593760000|2022-06-07 09:22:40|154277.4|154187.4|154268.9|154178.9|154280.2|154190.2|154268.9|154178.9|26
1654593770000|2022-06-07 09:22:50|154274.7|154184.7|154270.3|154180.3|154274.7|154184.7|154266.6|154176.6|24
1654593780000|2022-06-07 09:23:00|154270.5|154180.5|154266.5|154136.5|154297.3|154184.9|154235.8|154136.5|27
1654593790000|2022-06-07 09:23:10|154263.8|154133.8|154251.3|154161.3|154263.8|154172.6|154229.1|154133.8|34
1654593800000|2022-06-07 09:23:20|154256.8|154166.8|154282.3|154192.3|154282.3|154192.3|154254.6|154164.6|27
1654593810000|2022-06-07 09:23:30|154270.2|154180.2|154271.4|154181.4|154280|154190|154261|154171|29
1654593820000|2022-06-07 09:23:40|154273.6|154183.6|154273.2|154183.2|154273.9|154183.9|154270.8|154180.8|19
1654593830000|2022-06-07 09:23:50|154272.6|154182.6|154218|154128|154272.6|154182.6|154205.8|154115.8|36
1654593840000|2022-06-07 09:24:00|154213.1|154123.1|154217.7|154127.7|154225.4|154135.4|154213.1|154123.1|30
1654593850000|2022-06-07 09:24:10|154218.8|154128.8|154219.2|154129.2|154220.1|154130.1|154216.9|154126.9|18
1654593860000|2022-06-07 09:24:20|154219.4|154129.4|154230.8|154140.8|154235.8|154145.8|154217.6|154127.6|23
1654593870000|2022-06-07 09:24:30|154230.5|154140.5|154230.6|154140.6|154236.3|154146.3|154221.1|154131.1|20
1654593880000|2022-06-07 09:24:40|154229.9|154139.9|154221.4|154131.4|154234.6|154144.6|154219.3|154129.3|24
1654593890000|2022-06-07 09:24:50|154220|154130|154217.5|154127.5|154220|154130|154214.1|154124.1|21
1654593900000|2022-06-07 09:25:00|154227.4|154137.4|154225.9|154135.9|154228.8|154138.8|154218.3|154128.3|31
1654593910000|2022-06-07 09:25:10|154226.5|154136.5|154220.5|154130.5|154228.2|154138.2|154219.8|154129.8|26
1654593920000|2022-06-07 09:25:20|154216.9|154126.9|154131.9|154041.9|154219.5|154129.5|154130.8|154040.8|25
1654593930000|2022-06-07 09:25:30|154132|154042|154119.5|154029.5|154151.8|154061.8|154118.3|154028.3|35
1654593940000|2022-06-07 09:25:40|154120.7|154030.7|154132.4|154042.4|154138.6|154048.6|154119.5|154029.5|24
1654593950000|2022-06-07 09:25:50|154127|154037|154129.4|154039.4|154129.4|154039.4|154122.9|154032.9|18
1654593960000|2022-06-07 09:26:00|154129.3|154039.3|154131.8|154041.8|154131.8|154041.8|154115.1|154025.1|32
1654593970000|2022-06-07 09:26:10|154130.4|154040.4|154129.4|154039.4|154134.3|154044.3|154127.2|154037.2|28
1654593980000|2022-06-07 09:26:20|154126.5|154036.5|154142.9|154052.9|154150.1|154060.1|154125.4|154035.4|32
1654593990000|2022-06-07 09:26:30|154143|154053|154161.7|154071.7|154164.1|154074.1|154143|154053|29
1654594000000|2022-06-07 09:26:40|154162.9|154072.9|154185.6|154095.6|154190.8|154100.8|154162.9|154072.9|31
1654594010000|2022-06-07 09:26:50|154185.9|154095.9|154167.4|154077.4|154186|154096|154165.7|154075.7|29
1654594020000|2022-06-07 09:27:00|154167.7|154077.7|154184|154094|154186.3|154096.3|154167.7|154077.7|32
1654594030000|2022-06-07 09:27:10|154186.6|154096.6|154184.5|154094.5|154187|154097|154183|154093|22
1654594040000|2022-06-07 09:27:20|154184.7|154094.7|154194.5|154104.5|154194.7|154104.7|154181.4|154091.4|18
1654594050000|2022-06-07 09:27:30|154194.3|154104.3|154195.1|154105.1|154195.4|154105.4|154187.8|154097.8|12
1654594060000|2022-06-07 09:27:40|154194.9|154104.9|154194.2|154104.2|154195.3|154105.3|154192.1|154102.1|21
1654594070000|2022-06-07 09:27:50|154193.9|154103.9|154193.2|154103.2|154194.2|154104.2|154191.7|154101.7|13
1654594080000|2022-06-07 09:28:00|154191.5|154101.5|154187.2|154097.2|154191.5|154101.5|154184.1|154094.1|20
1654594090000|2022-06-07 09:28:10|154187.6|154097.6|154189.2|154099.2|154189.3|154099.3|154187.6|154097.6|13
1654594100000|2022-06-07 09:28:20|154189.1|154099.1|154186.8|154096.8|154189.9|154099.9|154183.9|154093.9|16
1654594110000|2022-06-07 09:28:30|154185.7|154095.7|154189.8|154099.8|154189.8|154099.8|154185.7|154095.7|9
1654594120000|2022-06-07 09:28:40|154191|154101|154188|154098|154191|154101|154187|154097|15
1654594130000|2022-06-07 09:28:50|154188.1|154098.1|154190|154100|154190.2|154100.2|154188|154098|15
1654594140000|2022-06-07 09:29:00|154181.5|154091.5|154187.4|154097.4|154187.4|154097.4|154181.5|154091.5|7
1654594150000|2022-06-07 09:29:10|154187.1|154097.1|154186.5|154096.5|154189.3|154099.3|154186.5|154096.5|8
1654594160000|2022-06-07 09:29:20|154187.2|154097.2|154190.3|154100.3|154190.3|154100.3|154187.2|154097.2|9
1654594170000|2022-06-07 09:29:30|154190.1|154100.1|154190.3|154100.3|154190.3|154100.3|154189.6|154099.6|6
1654594180000|2022-06-07 09:29:40|154190|154100|154231|154141|154247.7|154148|154190|154100|26
1654594190000|2022-06-07 09:29:50|154231.4|154141.4|154233.8|154143.8|154233.8|154143.8|154228.5|154138.5|27
1654594200000|2022-06-07 09:30:00|154236.6|154146.6|154197.9|154107.9|154258.5|154148.5|154193.8|154089.1|29
1654594210000|2022-06-07 09:30:10|154195.4|154105.4|154196.2|154106.2|154221.1|154115.3|154195.4|154090.7|33
1654594220000|2022-06-07 09:30:20|154197.5|154107.5|154150.4|154060.4|154199.3|154109.3|154150.4|154039.5|27
1654594230000|2022-06-07 09:30:30|154151.1|154061.1|154075.6|153985.6|154154.4|154064.4|154065.9|153975.9|36
1654594240000|2022-06-07 09:30:40|154073.6|153983.6|154095.1|154005.1|154116.6|154006.5|154064|153974|34
1654594250000|2022-06-07 09:30:50|154096.2|154006.2|154177.1|154087.1|154190.9|154100.9|154093.1|154003.1|38
1654594260000|2022-06-07 09:31:00|154179.9|154089.9|154182.5|154092.5|154188.7|154098.7|154173|154083|34
1654594270000|2022-06-07 09:31:10|154178.8|154088.8|154190.8|154100.8|154191.4|154101.4|154176.8|154086.8|34
1654594280000|2022-06-07 09:31:20|154189.5|154099.5|154174.8|154084.8|154189.9|154099.9|154173.5|154083.5|26
1654594290000|2022-06-07 09:31:30|154174.4|154084.4|154171.3|154081.3|154175.4|154085.4|154171.3|154081.3|22
1654594300000|2022-06-07 09:31:40|154170.1|154080.1|154173.2|154083.2|154174.5|154084.5|154169.4|154079.4|18
1654594310000|2022-06-07 09:31:50|154172.9|154082.9|154174.5|154084.5|154177.7|154087.7|154171.4|154081.4|19
1654594320000|2022-06-07 09:32:00|154176.2|154086.2|154168.1|154078.1|154176.8|154086.8|154167.8|154077.8|25
1654594330000|2022-06-07 09:32:10|154168.5|154078.5|154168.2|154078.2|154168.5|154078.5|154164.8|154074.8|22
1654594340000|2022-06-07 09:32:20|154164.5|154074.5|154071.8|153981.8|154166.3|154076.3|154069.1|153979.1|26
1654594350000|2022-06-07 09:32:30|154072.6|153982.6|154067.3|153977.3|154078.3|153988.3|154062.7|153972.7|30
1654594360000|2022-06-07 09:32:40|154066.7|153976.7|154063.9|153973.9|154072.1|153982.1|154060.4|153970.4|30
1654594370000|2022-06-07 09:32:50|154064.5|153974.5|154066.8|153976.8|154066.8|153976.8|154062.9|153972.9|19
1654594380000|2022-06-07 09:33:00|154065.7|153975.7|154061.7|153971.7|154068|153978|154060.8|153970.8|19
1654594390000|2022-06-07 09:33:10|154061.2|153971.2|154011|153921|154062|153972|154004.6|153914.6|23
1654594400000|2022-06-07 09:33:20|154009.6|153919.6|154003|153913|154009.6|153919.6|154001.3|153911.3|29
1654594410000|2022-06-07 09:33:30|154003.5|153913.5|154032.6|153942.6|154037.1|153947.1|154002.6|153912.6|19
1654594420000|2022-06-07 09:33:40|154034.9|153944.9|154034.4|153944.4|154036.2|153946.2|154030|153940|13
1654594430000|2022-06-07 09:33:50|154036|153946|154032.3|153942.3|154037.3|153947.3|154030.5|153940.5|16
1654594440000|2022-06-07 09:34:00|154031|153941|154102.7|154012.7|154107|154017|154030.7|153940.7|27
1654594450000|2022-06-07 09:34:10|154102.6|154012.6|154095.1|154005.1|154103.1|154013.1|154085.8|153995.8|33
1654594460000|2022-06-07 09:34:20|154095.3|154005.3|154094.5|154004.5|154098.5|154008.5|154094.3|154004.3|25
1654594470000|2022-06-07 09:34:30|154094.7|154004.7|154090.7|154000.7|154095.6|154005.6|154082.7|153992.7|34
1654594480000|2022-06-07 09:34:40|154090.2|154000.2|154091.1|154001.1|154091.8|154001.8|154084.2|153994.2|19
1654594490000|2022-06-07 09:34:50|154092.8|154002.8|154134.7|154044.7|154137.9|154047.9|154092.8|154002.8|32
1654594500000|2022-06-07 09:35:00|154136.6|154046.6|154145.6|154055.6|154145.6|154055.6|154136.6|154046.6|27
1654594510000|2022-06-07 09:35:10|154145.5|154055.5|154184|154094|154193.4|154103.4|154145.2|154055.2|35
1654594520000|2022-06-07 09:35:20|154184.7|154094.7|154187.5|154097.5|154190.4|154100.4|154184.6|154094.6|16
1654594530000|2022-06-07 09:35:30|154187.6|154097.6|154219.5|154129.5|154231|154141|154185.9|154095.9|35
1654594540000|2022-06-07 09:35:40|154216.7|154126.7|154205.9|154115.9|154220.7|154130.7|154205.9|154115.9|23
1654594550000|2022-06-07 09:35:50|154207.5|154117.5|154219.7|154129.7|154219.7|154129.7|154207.4|154117.4|21
1654594560000|2022-06-07 09:36:00|154220.3|154130.3|154213|154123|154222.5|154132.5|154211.4|154121.4|26
1654594570000|2022-06-07 09:36:10|154212.1|154122.1|154214.6|154124.6|154214.6|154124.6|154211.5|154121.5|18
1654594580000|2022-06-07 09:36:20|154214.8|154124.8|154216.5|154126.5|154216.5|154126.5|154213.7|154123.7|15
1654594590000|2022-06-07 09:36:30|154216.4|154126.4|154211.5|154121.5|154216.4|154126.4|154209.6|154119.6|24
1654594600000|2022-06-07 09:36:40|154211.1|154121.1|154201.8|154111.8|154212.1|154122.1|154201.8|154111.8|29
1654594610000|2022-06-07 09:36:50|154205.4|154115.4|154207.2|154117.2|154213.4|154123.4|154205|154115|25
1654594620000|2022-06-07 09:37:00|154208.8|154118.8|154205|154115|154208.8|154118.8|154202.1|154112.1|21
1654594630000|2022-06-07 09:37:10|154204.6|154114.6|154208.3|154118.3|154208.3|154118.3|154204|154114|21
1654594640000|2022-06-07 09:37:20|154206.4|154116.4|154213.9|154123.9|154218.2|154128.2|154206.4|154116.4|25
1654594650000|2022-06-07 09:37:30|154212.8|154122.8|154209.7|154119.7|154214.8|154124.8|154209.1|154119.1|30
1654594660000|2022-06-07 09:37:40|154211.9|154121.9|154214.5|154124.5|154218.5|154128.5|154209.1|154119.1|21
1654594670000|2022-06-07 09:37:50|154214.8|154124.8|154216.6|154126.6|154216.8|154126.8|154212.6|154122.6|22
1654594680000|2022-06-07 09:38:00|154216.7|154126.7|154215.7|154125.7|154217.4|154127.4|154215.4|154125.4|22
1654594690000|2022-06-07 09:38:10|154217.1|154127.1|154214.7|154124.7|154220.4|154130.4|154213.6|154123.6|25
1654594700000|2022-06-07 09:38:20|154215.4|154125.4|154207.2|154117.2|154215.4|154125.4|154205.4|154115.4|28
1654594710000|2022-06-07 09:38:30|154210|154120|154198.6|154108.6|154212.2|154122.2|154198.6|154108.6|22
1654594720000|2022-06-07 09:38:40|154198.8|154108.8|154202|154112|154202.5|154112.5|154196.7|154106.7|22
1654594730000|2022-06-07 09:38:50|154203.2|154113.2|154209.3|154119.3|154209.3|154119.3|154198.4|154108.4|27
1654594740000|2022-06-07 09:39:00|154203.1|154113.1|154196.9|154106.9|154210.1|154120.1|154193.5|154103.5|30
1654594750000|2022-06-07 09:39:10|154197.6|154107.6|154236.4|154146.4|154239.4|154149.4|154195.8|154105.8|25
1654594760000|2022-06-07 09:39:20|154236.1|154146.1|154223.6|154133.6|154241.2|154151.2|154220.4|154130.4|21
1654594770000|2022-06-07 09:39:30|154223.9|154133.9|154219.5|154129.5|154224.9|154134.9|154219.5|154129.5|13
1654594780000|2022-06-07 09:39:40|154218.3|154128.3|154224|154134|154224.8|154134.8|154217.7|154127.7|16
1654594790000|2022-06-07 09:39:50|154223.9|154133.9|154219.9|154129.9|154223.9|154133.9|154218.7|154128.7|26
1654594800000|2022-06-07 09:40:00|154223.9|154133.9|154225.8|154135.8|154226.3|154136.3|154223.9|154133.9|15
1654594810000|2022-06-07 09:40:10|154225.9|154135.9|154231.2|154141.2|154235.1|154145.1|154225.7|154135.7|17
1654594820000|2022-06-07 09:40:20|154232.5|154142.5|154235.8|154145.8|154237|154147|154232|154142|24
1654594830000|2022-06-07 09:40:30|154236.7|154146.7|154233.9|154143.9|154237|154147|154228.8|154138.8|16
1654594840000|2022-06-07 09:40:40|154234.5|154144.5|154233.2|154143.2|154236.3|154146.3|154232.9|154142.9|22
1654594850000|2022-06-07 09:40:50|154233.3|154143.3|154234.9|154144.9|154235.3|154145.3|154230.6|154140.6|28
1654594860000|2022-06-07 09:41:00|154229.7|154139.7|154245|154155|154256.2|154166.2|154229.7|154139.7|27
1654594870000|2022-06-07 09:41:10|154245.8|154155.8|154239.1|154149.1|154246.5|154156.5|154238.4|154148.4|14
1654594880000|2022-06-07 09:41:20|154239.9|154149.9|154235.2|154145.2|154239.9|154149.9|154234.7|154144.7|25
1654594890000|2022-06-07 09:41:30|154235.6|154145.6|154237.5|154147.5|154245.9|154155.9|154235.3|154145.3|27
1654594900000|2022-06-07 09:41:40|154238.4|154148.4|154233.7|154143.7|154239.3|154149.3|154232.6|154142.6|12
1654594910000|2022-06-07 09:41:50|154235.5|154145.5|154230.6|154140.6|154235.5|154145.5|154229.3|154139.3|14
1654594920000|2022-06-07 09:42:00|154230.7|154140.7|154231.4|154141.4|154231.6|154141.6|154229.1|154139.1|19
1654594930000|2022-06-07 09:42:10|154231.7|154141.7|154232.9|154142.9|154236.7|154146.7|154231.3|154141.3|17
1654594940000|2022-06-07 09:42:20|154234.2|154144.2|154234.6|154144.6|154239.6|154149.6|154223|154133|24
1654594950000|2022-06-07 09:42:30|154232.5|154142.5|154236.7|154146.7|154250.4|154160.4|154230.5|154140.5|34
1654594960000|2022-06-07 09:42:40|154237.4|154147.4|154237.9|154147.9|154237.9|154147.9|154236.2|154146.2|4
1654594970000|2022-06-07 09:42:50|154230.2|154140.2|154229.4|154139.4|154238.4|154148.4|154223.3|154133.3|24
1654594980000|2022-06-07 09:43:00|154229.2|154139.2|154226.3|154136.3|154229.7|154139.7|154224|154134|20
1654594990000|2022-06-07 09:43:10|154226.8|154136.8|154229.2|154139.2|154233.3|154143.3|154226.2|154136.2|27
1654595000000|2022-06-07 09:43:20|154226|154136|154233.4|154143.4|154233.4|154143.4|154226|154136|13
1654595010000|2022-06-07 09:43:30|154233.6|154143.6|154231.8|154141.8|154233.6|154143.6|154231.8|154141.8|14
1654595020000|2022-06-07 09:43:40|154232.2|154142.2|154224.1|154134.1|154234.4|154144.4|154220.3|154130.3|33
1654595030000|2022-06-07 09:43:50|154219.6|154129.6|154219|154129|154221.8|154131.8|154215.2|154125.2|33
1654595040000|2022-06-07 09:44:00|154216.8|154126.8|154216.1|154126.1|154222.9|154132.9|154214.2|154124.2|29
1654595050000|2022-06-07 09:44:10|154216.6|154126.6|154157.2|154067.2|154216.6|154126.6|154150.9|154060.9|30
1654595060000|2022-06-07 09:44:20|154154.5|154064.5|154145.7|154055.7|154160.9|154070.9|154145.7|154055.7|31
1654595070000|2022-06-07 09:44:30|154149.9|154059.9|154203.1|154113.1|154208.7|154118.7|154137.9|154047.9|29
1654595080000|2022-06-07 09:44:40|154206.9|154116.9|154204.6|154114.6|154207.9|154117.9|154203|154113|13
1654595090000|2022-06-07 09:44:50|154205.1|154115.1|154201.5|154111.5|154205.1|154115.1|154201.5|154111.5|9
1654595100000|2022-06-07 09:45:00|154201.7|154111.7|154199.9|154109.9|154204|154114|154193.9|154103.9|9
1654595110000|2022-06-07 09:45:10|154192.5|154102.5|154184.1|154094.1|154201.9|154111.9|154182.1|154092.1|26
1654595120000|2022-06-07 09:45:20|154183.7|154093.7|154200|154110|154201.9|154111.9|154177.6|154087.6|18
1654595130000|2022-06-07 09:45:30|154203|154113|154207.7|154117.7|154215.1|154125.1|154198.5|154108.5|20
1654595140000|2022-06-07 09:45:40|154207|154117|154202.1|154112.1|154211.8|154121.8|154200.1|154110.1|16
1654595150000|2022-06-07 09:45:50|154200.8|154110.8|154243|154153|154261.1|154171.1|154200.2|154110.2|28
1654595160000|2022-06-07 09:46:00|154242.5|154152.5|154241.6|154151.6|154243.8|154153.8|154240.8|154150.8|23
1654595170000|2022-06-07 09:46:10|154237.4|154147.4|154206.1|154116.1|154240.7|154150.7|154192.4|154102.4|35
1654595180000|2022-06-07 09:46:20|154207.4|154117.4|154211.3|154121.3|154217.4|154127.4|154203.6|154113.6|20
1654595190000|2022-06-07 09:46:30|154211.8|154121.8|154236.1|154146.1|154247|154157|154211.8|154121.8|20
1654595200000|2022-06-07 09:46:40|154233.1|154143.1|154244.7|154154.7|154245.5|154155.5|154231.2|154141.2|14
1654595210000|2022-06-07 09:46:50|154243.1|154153.1|154238.7|154148.7|154245.4|154155.4|154238.4|154148.4|19
1654595220000|2022-06-07 09:47:00|154237.4|154147.4|154225.8|154135.8|154237.4|154147.4|154222.2|154132.2|16
1654595230000|2022-06-07 09:47:10|154226.9|154136.9|154229.8|154139.8|154237.9|154147.9|154226.9|154136.9|24
1654595240000|2022-06-07 09:47:20|154230.5|154140.5|154205.6|154115.6|154230.5|154140.5|154204.6|154114.6|25
1654595250000|2022-06-07 09:47:30|154206|154116|154210.4|154120.4|154212.5|154122.5|154206|154116|25
1654595260000|2022-06-07 09:47:40|154210.3|154120.3|154197.9|154107.9|154212.1|154122.1|154191.1|154101.1|28
1654595270000|2022-06-07 09:47:50|154202.2|154112.2|154197.5|154107.5|154204.4|154114.4|154197.5|154107.5|28
1654595280000|2022-06-07 09:48:00|154197.3|154107.3|154201.4|154111.4|154201.4|154111.4|154197.3|154107.3|16
1654595290000|2022-06-07 09:48:10|154201.3|154111.3|154191.3|154101.3|154205.2|154115.2|154191.2|154101.2|23
1654595300000|2022-06-07 09:48:20|154192.4|154102.4|154190.9|154100.9|154195.6|154105.6|154190.3|154100.3|23
1654595310000|2022-06-07 09:48:30|154191.7|154101.7|154168.3|154078.3|154193.9|154103.9|154168.3|154078.3|26
1654595320000|2022-06-07 09:48:40|154167.4|154077.4|154163.3|154073.3|154168.7|154078.7|154159.3|154069.3|30
1654595330000|2022-06-07 09:48:50|154164.1|154074.1|154163.8|154073.8|154165.8|154075.8|154163.8|154073.8|21
1654595340000|2022-06-07 09:49:00|154163.4|154073.4|154162.5|154072.5|154164|154074|154162.1|154072.1|22
1654595350000|2022-06-07 09:49:10|154162|154072|154158.7|154068.7|154164.2|154074.2|154158.1|154068.1|26
1654595360000|2022-06-07 09:49:20|154160.2|154070.2|154156.6|154066.6|154160.2|154070.2|154154.8|154064.8|18
1654595370000|2022-06-07 09:49:30|154154.7|154064.7|154153.2|154063.2|154157|154067|154149.1|154059.1|17
1654595380000|2022-06-07 09:49:40|154153.3|154063.3|154152.6|154062.6|154158.5|154068.5|154152.6|154062.6|21
1654595390000|2022-06-07 09:49:50|154153.9|154063.9|154066.4|153976.4|154153.9|154063.9|154066.4|153976.4|33
1654595400000|2022-06-07 09:50:00|154067.7|153977.7|154072.8|153982.8|154074.7|153984.7|154064.7|153974.7|17
1654595410000|2022-06-07 09:50:10|154072.9|153982.9|154072.4|153982.4|154082.7|153992.7|154069.4|153979.4|18
1654595420000|2022-06-07 09:50:20|154073.6|153983.6|154083.5|153993.5|154083.5|153993.5|154073.6|153983.6|14
1654595430000|2022-06-07 09:50:30|154081.1|153991.1|154070.1|153980.1|154082.2|153992.2|154067.1|153977.1|28
1654595440000|2022-06-07 09:50:40|154069.8|153979.8|154079|153989|154085.8|153995.8|154069.8|153979.8|29
1654595450000|2022-06-07 09:50:50|154078.7|153988.7|154079.9|153989.9|154082.3|153992.3|154078.2|153988.2|26
1654595460000|2022-06-07 09:51:00|154080.6|153990.6|154087.1|153997.1|154094|154004|154074.5|153984.5|30
1654595470000|2022-06-07 09:51:10|154088.5|153998.5|154098|154008|154098|154008|154088.5|153998.5|13
1654595480000|2022-06-07 09:51:20|154093.9|154003.9|154088.3|153998.3|154093.9|154003.9|154084.6|153994.6|19
1654595490000|2022-06-07 09:51:30|154087.3|153997.3|154085|153995|154090.6|154000.6|154085|153995|19
1654595500000|2022-06-07 09:51:40|154085.2|153995.2|154082.9|153992.9|154089|153999|154082.5|153992.5|17
1654595510000|2022-06-07 09:51:50|154079.8|153989.8|154080.8|153990.8|154086.6|153996.6|154079.8|153989.8|20
1654595520000|2022-06-07 09:52:00|154081.4|153991.4|154087.6|153997.6|154090.3|154000.3|154081|153991|23
1654595530000|2022-06-07 09:52:10|154087.3|153997.3|154082.8|153992.8|154090.3|154000.3|154082.3|153992.3|15
1654595540000|2022-06-07 09:52:20|154083.8|153993.8|154082.3|153992.3|154087.4|153997.4|154071.8|153981.8|26
1654595550000|2022-06-07 09:52:30|154086.3|153996.3|154084.8|153994.8|154086.3|153996.3|154083.7|153993.7|19
1654595560000|2022-06-07 09:52:40|154084.6|153994.6|154079.4|153989.4|154085.3|153995.3|154077.1|153987.1|25
1654595570000|2022-06-07 09:52:50|154080.3|153990.3|154085.7|153995.7|154086.9|153996.9|154079.2|153989.2|21
1654595580000|2022-06-07 09:53:00|154087.1|153997.1|154086.5|153996.5|154089.6|153999.6|154086.5|153996.5|20
1654595590000|2022-06-07 09:53:10|154088.5|153998.5|154089.7|153999.7|154089.7|153999.7|154085.4|153995.4|20
1654595600000|2022-06-07 09:53:20|154089.8|153999.8|154090.5|154000.5|154091.9|154001.9|154089.8|153999.8|14
1654595610000|2022-06-07 09:53:30|154091.9|154001.9|154089.9|153999.9|154092.4|154002.4|154089.9|153999.9|21
1654595620000|2022-06-07 09:53:40|154090|154000|154087.3|153997.3|154096.1|154006.1|154087.1|153997.1|24
1654595630000|2022-06-07 09:53:50|154086.4|153996.4|154112.1|154022.1|154112.1|154022.1|154085.5|153995.5|34
1654595640000|2022-06-07 09:54:00|154112.5|154022.5|154114.9|154024.9|154114.9|154024.9|154112.5|154022.5|26
1654595650000|2022-06-07 09:54:10|154105.3|154015.3|154100.5|154010.5|154108.3|154018.3|154098|154008|20
1654595660000|2022-06-07 09:54:20|154101|154011|154100.4|154010.4|154102|154012|154098|154008|33
1654595670000|2022-06-07 09:54:30|154100.5|154010.5|154102.6|154012.6|154103.2|154013.2|154100.2|154010.2|23
1654595680000|2022-06-07 09:54:40|154103.1|154013.1|154097.4|154007.4|154104.7|154014.7|154097.4|154007.4|21
1654595690000|2022-06-07 09:54:50|154100.9|154010.9|154106.3|154016.3|154111.1|154021.1|154098.1|154008.1|18
1654595700000|2022-06-07 09:55:00|154104.8|154014.8|154103|154013|154110.8|154020.8|154101.1|154011.1|25
1654595710000|2022-06-07 09:55:10|154103.5|154013.5|154109.3|154019.3|154110.9|154020.9|154103.3|154013.3|33
1654595720000|2022-06-07 09:55:20|154109.8|154019.8|154066.1|153976.1|154110.2|154020.2|154066.1|153976.1|25
1654595730000|2022-06-07 09:55:30|154064.1|153974.1|154067.6|153977.6|154067.9|153977.9|154062.9|153972.9|20
1654595740000|2022-06-07 09:55:40|154067.7|153977.7|154070|153980|154071.1|153981.1|154065.6|153975.6|20
1654595750000|2022-06-07 09:55:50|154070.1|153980.1|154070.9|153980.9|154071.2|153981.2|154069.2|153979.2|19
1654595760000|2022-06-07 09:56:00|154070|153980|154072.4|153982.4|154073|153983|154067.7|153977.7|23
1654595770000|2022-06-07 09:56:10|154072.3|153982.3|154051.9|153961.9|154072.3|153982.3|154045.3|153955.3|22
1654595780000|2022-06-07 09:56:20|154051.7|153961.7|154054.7|153964.7|154065.5|153975.5|154048.8|153958.8|25
1654595790000|2022-06-07 09:56:30|154057.8|153967.8|154049.1|153959.1|154057.9|153967.9|154047.6|153957.6|25
1654595800000|2022-06-07 09:56:40|154048.9|153958.9|154051.6|153961.6|154057.3|153967.3|154046.5|153956.5|25
1654595810000|2022-06-07 09:56:50|154053.5|153963.5|154050.7|153960.7|154057.7|153967.7|154049.2|153959.2|25
1654595820000|2022-06-07 09:57:00|154050.9|153960.9|154051.5|153961.5|154053.9|153963.9|154047|153957|23
1654595830000|2022-06-07 09:57:10|154053|153963|154056.3|153966.3|154056.3|153966.3|154052.5|153962.5|16
1654595840000|2022-06-07 09:57:20|154057|153967|154056|153966|154059.1|153969.1|154055|153965|18
1654595850000|2022-06-07 09:57:30|154056.3|153966.3|154047|153957|154057.7|153967.7|154046.3|153956.3|29
1654595860000|2022-06-07 09:57:40|154045.5|153955.5|154051|153961|154051.1|153961.1|154040.9|153950.9|24
1654595870000|2022-06-07 09:57:50|154051.2|153961.2|154046.2|153956.2|154051.6|153961.6|154045.9|153955.9|20
1654595880000|2022-06-07 09:58:00|154042.8|153952.8|154004.2|153914.2|154042.8|153952.8|153999|153892.9|33
1654595890000|2022-06-07 09:58:10|154005.6|153915.6|153985.4|153895.4|154005.6|153915.6|153980.3|153890.3|33
1654595900000|2022-06-07 09:58:20|153985.7|153895.7|153988.4|153898.4|153992|153902|153982.9|153892.9|34
1654595910000|2022-06-07 09:58:30|153987.1|153897.1|153982.7|153892.7|153988|153898|153977.9|153887.9|36
1654595920000|2022-06-07 09:58:40|153983.3|153893.3|153988|153898|153988|153898|153982.9|153892.9|19
1654595930000|2022-06-07 09:58:50|153990.7|153900.7|153992.2|153902.2|153994.9|153904.9|153987.4|153897.4|23
1654595940000|2022-06-07 09:59:00|153991.1|153901.1|153985.9|153895.9|153992|153902|153985.9|153895.9|17
1654595950000|2022-06-07 09:59:10|153986.1|153896.1|153980.4|153890.4|153986.5|153896.5|153975.1|153885.1|26
1654595960000|2022-06-07 09:59:20|153979.5|153889.5|153979.8|153889.8|153981.3|153891.3|153972.1|153882.1|26
1654595970000|2022-06-07 09:59:30|153981.7|153891.7|153977.9|153887.9|153984.6|153894.6|153977|153887|17
1654595980000|2022-06-07 09:59:40|153977.5|153887.5|153979.2|153889.2|153984.9|153894.9|153977.5|153887.5|21
1654595990000|2022-06-07 09:59:50|153978.9|153888.9|153973.5|153883.5|153985.3|153895.3|153973.5|153883.5|28
1654596000000|2022-06-07 10:00:00|153972|153882|153908.9|153818.9|153980.9|153890.9|153896.8|153806.8|38
1654596010000|2022-06-07 10:00:10|153908.7|153818.7|153907.8|153817.8|153908.7|153818.7|153896.5|153806.5|36
1654596020000|2022-06-07 10:00:20|153908.1|153818.1|153893.7|153803.7|153908.6|153818.6|153888.1|153798.1|37
1654596030000|2022-06-07 10:00:30|153894.5|153804.5|153896.9|153806.9|153900.8|153810.8|153893.8|153803.8|39
1654596040000|2022-06-07 10:00:40|153893.5|153803.5|153896.1|153806.1|153900.2|153810.2|153889.1|153799.1|33
1654596050000|2022-06-07 10:00:50|153896.2|153806.2|153897.9|153807.9|153899.4|153809.4|153896.2|153806.2|24
1654596060000|2022-06-07 10:01:00|153895.7|153805.7|153880.1|153790.1|153895.8|153805.8|153879.2|153789.2|32
1654596070000|2022-06-07 10:01:10|153879.8|153789.8|153882.4|153792.4|153883|153793|153872.2|153782.2|28
1654596080000|2022-06-07 10:01:20|153882.2|153792.2|153876.7|153786.7|153883.6|153793.6|153876.7|153786.7|22
1654596090000|2022-06-07 10:01:30|153876|153786|153786.5|153696.5|153876|153786|153786|153696|39
1654596100000|2022-06-07 10:01:40|153791.5|153701.5|153788|153698|153797.8|153707.8|153788|153698|31
1654596110000|2022-06-07 10:01:50|153790.1|153700.1|153801.2|153711.2|153801.3|153711.3|153786.6|153696.6|30
1654596120000|2022-06-07 10:02:00|153801|153711|153802.5|153712.5|153803.6|153713.6|153800.5|153710.5|20
1654596130000|2022-06-07 10:02:10|153802.1|153712.1|153791.9|153701.9|153804.4|153714.4|153789.1|153699.1|34
1654596140000|2022-06-07 10:02:20|153792.4|153702.4|153737.5|153647.5|153795.7|153705.7|153731.9|153641.9|37
1654596150000|2022-06-07 10:02:30|153737.4|153647.4|153738.3|153648.3|153746.3|153656.3|153734.9|153644.9|31
1654596160000|2022-06-07 10:02:40|153739.3|153649.3|153744|153654|153753.6|153663.6|153736.1|153646.1|32
1654596170000|2022-06-07 10:02:50|153750.4|153660.4|153767.6|153677.6|153767.6|153677.6|153748.8|153658.8|33
1654596180000|2022-06-07 10:03:00|153767.9|153677.9|153795.7|153705.7|153799.1|153709.1|153767.3|153677.3|34
1654596190000|2022-06-07 10:03:10|153796.2|153706.2|153803.9|153713.9|153803.9|153713.9|153792.5|153702.5|26
1654596200000|2022-06-07 10:03:20|153795.6|153705.6|153781.2|153691.2|153795.6|153705.6|153781.2|153691.2|30
1654596210000|2022-06-07 10:03:30|153782.4|153692.4|153763.2|153673.2|153786.4|153696.4|153762.6|153672.6|29
1654596220000|2022-06-07 10:03:40|153761.4|153671.4|153758.7|153668.7|153767.5|153677.5|153758|153668|24
1654596230000|2022-06-07 10:03:50|153760|153670|153764.7|153674.7|153766.7|153676.7|153758.4|153668.4|14
1654596240000|2022-06-07 10:04:00|153765.1|153675.1|153767|153677|153768.9|153678.9|153764.2|153674.2|22
1654596250000|2022-06-07 10:04:10|153766.8|153676.8|153784.6|153694.6|153786.6|153696.6|153765.6|153675.6|31
1654596260000|2022-06-07 10:04:20|153784.3|153694.3|153812.8|153722.8|153821.1|153731.1|153771.2|153681.2|28
1654596270000|2022-06-07 10:04:30|153813.1|153723.1|153833.9|153743.9|153834.1|153744.1|153811.1|153721.1|28
1654596280000|2022-06-07 10:04:40|153834.2|153744.2|153832.7|153742.7|153837.3|153747.3|153832.7|153742.7|28
1654596290000|2022-06-07 10:04:50|153833.1|153743.1|153835.7|153745.7|153838.5|153748.5|153832.5|153742.5|17
1654596300000|2022-06-07 10:05:00|153836.2|153746.2|153871.3|153781.3|153872|153782|153836.2|153746.2|33
1654596310000|2022-06-07 10:05:10|153872.6|153782.6|153915.2|153825.2|153920.4|153830.4|153869.5|153779.5|39
1654596320000|2022-06-07 10:05:20|153919.4|153829.4|153917.1|153827.1|153924.2|153834.2|153911.3|153821.3|32
1654596330000|2022-06-07 10:05:30|153915.7|153825.7|153913.3|153823.3|153920.4|153830.4|153907.8|153817.8|33
1654596340000|2022-06-07 10:05:40|153912.6|153822.6|153953.7|153863.7|153954.1|153864.1|153910.8|153820.8|35
1654596350000|2022-06-07 10:05:50|153956|153866|153979.4|153889.4|153982.8|153892.8|153953.6|153863.6|32
1654596360000|2022-06-07 10:06:00|153978.6|153888.6|153973.4|153883.4|153985.1|153895.1|153970.2|153880.2|26
1654596370000|2022-06-07 10:06:10|153974.7|153884.7|153981.8|153891.8|153983.9|153893.9|153974.3|153884.3|28
1654596380000|2022-06-07 10:06:20|153982.6|153892.6|153982.8|153892.8|153982.8|153892.8|153979.9|153889.9|19
1654596390000|2022-06-07 10:06:30|153982.6|153892.6|153987|153897|153987|153897|153982.6|153892.6|24
1654596400000|2022-06-07 10:06:40|153988.1|153898.1|153993.3|153903.3|153994.8|153904.8|153988.1|153898.1|20
1654596410000|2022-06-07 10:06:50|153993.7|153903.7|154012.5|153922.5|154014.9|153924.9|153992.2|153902.2|25
1654596420000|2022-06-07 10:07:00|154013|153923|154019.4|153929.4|154019.9|153929.9|154010.4|153920.4|17
1654596430000|2022-06-07 10:07:10|154019.9|153929.9|154014.6|153924.6|154019.9|153929.9|154014.5|153924.5|23
1654596440000|2022-06-07 10:07:20|154014.1|153924.1|154013.9|153923.9|154016.5|153926.5|154012|153922|32
1654596450000|2022-06-07 10:07:30|154013.2|153923.2|154014.9|153924.9|154015.7|153925.7|154013.2|153923.2|25
1654596460000|2022-06-07 10:07:40|154014.5|153924.5|154017.1|153927.1|154017.2|153927.2|154014.5|153924.5|18
1654596470000|2022-06-07 10:07:50|154017.2|153927.2|154020.1|153930.1|154020.8|153930.8|154016|153926|22
1654596480000|2022-06-07 10:08:00|154021.4|153931.4|154024.4|153934.4|154026.4|153936.4|154020.8|153930.8|19
1654596490000|2022-06-07 10:08:10|154024.3|153934.3|154024.5|153934.5|154025.2|153935.2|154023.8|153933.8|18
1654596500000|2022-06-07 10:08:20|154024.6|153934.6|153964.7|153874.7|154025.4|153935.4|153940.7|153850.7|24
1654596510000|2022-06-07 10:08:30|153964.3|153874.3|153970.2|153880.2|153971.6|153881.6|153960.8|153870.8|24
1654596520000|2022-06-07 10:08:40|153970.3|153880.3|153963.2|153873.2|153970.3|153880.3|153962.2|153872.2|32
1654596530000|2022-06-07 10:08:50|153962.7|153872.7|153961.5|153871.5|153964.9|153874.9|153961.5|153871.5|28
1654596540000|2022-06-07 10:09:00|153961.9|153871.9|153882.1|153792.1|153961.9|153871.9|153882.1|153792.1|26
1654596550000|2022-06-07 10:09:10|153861.7|153771.7|153861.9|153771.9|153868.1|153778.1|153861.5|153771.5|36
1654596560000|2022-06-07 10:09:20|153863.8|153773.8|153901.2|153811.2|153903.1|153813.1|153863.6|153773.6|25
1654596570000|2022-06-07 10:09:30|153901.3|153811.3|153881.4|153791.4|153908.7|153818.7|153879.7|153789.7|31
1654596580000|2022-06-07 10:09:40|153880.6|153790.6|153866.7|153776.7|153893.6|153791.1|153862|153762.3|35
1654596590000|2022-06-07 10:09:50|153865.4|153775.4|153873|153783|153878.5|153788.5|153865.2|153775.2|28
1654596600000|2022-06-07 10:10:00|153872.2|153782.2|153889.2|153799.2|153896.7|153806.7|153872.2|153782.2|39
1654596610000|2022-06-07 10:10:10|153894.8|153804.8|153903.1|153813.1|153908.1|153818.1|153894.8|153804.8|24
1654596620000|2022-06-07 10:10:20|153901.1|153811.1|153902.5|153812.5|153906.9|153816.9|153899.5|153809.5|25
1654596630000|2022-06-07 10:10:30|153902.6|153812.6|153835|153745|153904.7|153814.7|153822.1|153732.1|31
1654596640000|2022-06-07 10:10:40|153834.7|153744.7|153836.8|153746.8|153836.8|153746.8|153832.7|153742.7|19
1654596650000|2022-06-07 10:10:50|153836.6|153746.6|153838.5|153748.5|153839.6|153749.6|153836.5|153746.5|21
1654596660000|2022-06-07 10:11:00|153838.6|153748.6|153840.4|153750.4|153842.6|153752.6|153837.5|153747.5|20
1654596670000|2022-06-07 10:11:10|153840.3|153750.3|153843.1|153753.1|153843.1|153753.1|153839.1|153749.1|14
1654596680000|2022-06-07 10:11:20|153842.4|153752.4|153844.7|153754.7|153844.7|153754.7|153841.4|153751.4|7
1654596690000|2022-06-07 10:11:30|153844.8|153754.8|153877.7|153787.7|153877.7|153787.7|153844.8|153754.8|18
1654596700000|2022-06-07 10:11:40|153881.9|153791.9|153884.7|153794.7|153886|153796|153878.2|153788.2|20
1654596710000|2022-06-07 10:11:50|153888.4|153798.4|153890.4|153800.4|153894|153804|153884.2|153794.2|18
1654596720000|2022-06-07 10:12:00|153889.7|153799.7|153894.6|153804.6|153894.6|153804.6|153884.4|153794.4|17
1654596730000|2022-06-07 10:12:10|153879.4|153789.4|153884.3|153794.3|153889.8|153799.8|153874.9|153784.9|11
1654596740000|2022-06-07 10:12:20|153884.2|153794.2|153884.6|153794.6|153887.1|153797.1|153881.2|153791.2|17
1654596750000|2022-06-07 10:12:30|153885.2|153795.2|153883.8|153793.8|153886.8|153796.8|153882.5|153792.5|15
1654596760000|2022-06-07 10:12:40|153894.2|153804.2|153882.2|153792.2|153894.2|153804.2|153878.9|153788.9|9
1654596770000|2022-06-07 10:12:50|153883|153793|153881.7|153791.7|153886.2|153796.2|153878|153788|11
1654596780000|2022-06-07 10:13:00|153883.6|153793.6|153882|153792|153884.5|153794.5|153878.9|153788.9|18
1654596790000|2022-06-07 10:13:10|153882.7|153792.7|153823.8|153733.8|153884.2|153794.2|153815.2|153725.2|29
1654596800000|2022-06-07 10:13:20|153823.9|153733.9|153848.2|153758.2|153848.2|153758.2|153819.3|153729.3|21
1654596810000|2022-06-07 10:13:30|153847.4|153757.4|153851|153761|153851|153761|153844.7|153754.7|16
1654596820000|2022-06-07 10:13:40|153851.2|153761.2|153855.4|153765.4|153856.4|153766.4|153851.2|153761.2|16
1654596830000|2022-06-07 10:13:50|153855.5|153765.5|153856.5|153766.5|153859.1|153769.1|153855.5|153765.5|20
1654596840000|2022-06-07 10:14:00|153856.6|153766.6|153856.6|153766.6|153857.7|153767.7|153852.3|153762.3|27
1654596850000|2022-06-07 10:14:10|153856.7|153766.7|153857.5|153767.5|153858.4|153768.4|153856|153766|18
1654596860000|2022-06-07 10:14:20|153858.6|153768.6|153858.1|153768.1|153859.4|153769.4|153857.7|153767.7|14
1654596870000|2022-06-07 10:14:30|153857.4|153767.4|153859.3|153769.3|153859.3|153769.3|153857.4|153767.4|17
1654596880000|2022-06-07 10:14:40|153859.6|153769.6|153864.2|153774.2|153865.3|153775.3|153858.1|153768.1|14
1654596890000|2022-06-07 10:14:50|153864.5|153774.5|153856.3|153766.3|153865.1|153775.1|153852.9|153762.9|27
1654596900000|2022-06-07 10:15:00|153857.3|153767.3|153852.7|153762.7|153860.2|153770.2|153852.7|153762.7|27
1654596910000|2022-06-07 10:15:10|153853.2|153763.2|153816.3|153726.3|153853.4|153763.4|153813|153723|25
1654596920000|2022-06-07 10:15:20|153815.7|153725.7|153825.3|153735.3|153826.2|153736.2|153811.7|153721.7|21
1654596930000|2022-06-07 10:15:30|153825.4|153735.4|153818.4|153728.4|153825.4|153735.4|153814.8|153724.8|21
1654596940000|2022-06-07 10:15:40|153818.2|153728.2|153820.1|153730.1|153824.3|153734.3|153813.6|153723.6|21
1654596950000|2022-06-07 10:15:50|153819.8|153729.8|153773.7|153683.7|153828.9|153738.9|153772.7|153682.7|23
1654596960000|2022-06-07 10:16:00|153774.3|153684.3|153780.5|153690.5|153784|153694|153774.3|153684.3|32
1654596970000|2022-06-07 10:16:10|153780.4|153690.4|153778.3|153688.3|153780.4|153690.4|153776|153686|13
1654596980000|2022-06-07 10:16:20|153778|153688|153779.5|153689.5|153779.5|153689.5|153776.9|153686.9|15
1654596990000|2022-06-07 10:16:30|153779.4|153689.4|153804.9|153714.9|153804.9|153714.9|153779.4|153689.4|16
1654597000000|2022-06-07 10:16:40|153804.1|153714.1|153808.7|153718.7|153808.7|153718.7|153795.5|153705.5|29
1654597010000|2022-06-07 10:16:50|153808.8|153718.8|153838.4|153748.4|153840.5|153750.5|153807.3|153717.3|30
1654597020000|2022-06-07 10:17:00|153839.2|153749.2|153837.7|153747.7|153842.2|153752.2|153837.7|153747.7|22
1654597030000|2022-06-07 10:17:10|153839.4|153749.4|153851.6|153761.6|153854.2|153764.2|153839.4|153749.4|22
1654597040000|2022-06-07 10:17:20|153851.3|153761.3|153872.3|153782.3|153872.9|153782.9|153851.2|153761.2|20
1654597050000|2022-06-07 10:17:30|153872.5|153782.5|153880.4|153790.4|153883.3|153793.3|153872.5|153782.5|20
1654597060000|2022-06-07 10:17:40|153880.9|153790.9|153878.4|153788.4|153880.9|153790.9|153878.4|153788.4|23
1654597070000|2022-06-07 10:17:50|153878.3|153788.3|153882|153792|153882|153792|153878.3|153788.3|19
1654597080000|2022-06-07 10:18:00|153882.1|153792.1|153883.5|153793.5|153884.4|153794.4|153881.6|153791.6|19
1654597090000|2022-06-07 10:18:10|153884.6|153794.6|153898.4|153808.4|153907.6|153817.6|153883.8|153793.8|16
1654597100000|2022-06-07 10:18:20|153899.4|153809.4|153896.7|153806.7|153900.1|153810.1|153892.8|153802.8|33
1654597110000|2022-06-07 10:18:30|153896.4|153806.4|153893.8|153803.8|153896.4|153806.4|153893.4|153803.4|24
1654597120000|2022-06-07 10:18:40|153894|153804|153868.9|153778.9|153894|153804|153857.8|153767.8|17
1654597130000|2022-06-07 10:18:50|153867.2|153777.2|153872.1|153782.1|153881.9|153791.9|153866.8|153776.8|30
1654597140000|2022-06-07 10:19:00|153871.1|153781.1|153888.4|153798.4|153894.8|153804.8|153871.1|153781.1|28
1654597150000|2022-06-07 10:19:10|153887.2|153797.2|153892.5|153802.5|153892.9|153802.9|153886.7|153796.7|20
1654597160000|2022-06-07 10:19:20|153893|153803|153918.4|153828.4|153918.4|153828.4|153891.8|153801.8|21
1654597170000|2022-06-07 10:19:30|153915.3|153825.3|153912.1|153822.1|153928|153838|153903.5|153813.5|8
1654597180000|2022-06-07 10:19:40|153939.1|153849.1|153939|153849|153943.2|153853.2|153939|153849|16
1654597190000|2022-06-07 10:19:50|153938.9|153848.9|153956.5|153866.5|153959.4|153869.4|153938.9|153848.9|22
1654597200000|2022-06-07 10:20:00|153956.9|153866.9|153956.8|153866.8|153957.5|153867.5|153954.7|153864.7|21
1654597210000|2022-06-07 10:20:10|153957.1|153867.1|153916.8|153826.8|153958|153868|153904.2|153814.2|23
1654597220000|2022-06-07 10:20:20|153918.2|153828.2|153917.9|153827.9|153918.7|153828.7|153917.4|153827.4|18
1654597230000|2022-06-07 10:20:30|153919.1|153829.1|153944.5|153854.5|153946.4|153856.4|153918.9|153828.9|32
1654597240000|2022-06-07 10:20:40|153944.7|153854.7|153950.7|153860.7|153952.8|153862.8|153937.7|153847.7|37
1654597250000|2022-06-07 10:20:50|153950.1|153860.1|153956.9|153866.9|153957.3|153867.3|153949.7|153859.7|21
1654597260000|2022-06-07 10:21:00|153962.3|153872.3|153973.8|153883.8|153974.7|153884.7|153962.3|153872.3|24
1654597270000|2022-06-07 10:21:10|153972.8|153882.8|153974.2|153884.2|153976.7|153886.7|153964.9|153874.9|18
1654597280000|2022-06-07 10:21:20|153974.3|153884.3|153973.4|153883.4|153977.4|153887.4|153973.3|153883.3|25
1654597290000|2022-06-07 10:21:30|153973.3|153883.3|153977.1|153887.1|153977.7|153887.7|153973.3|153883.3|16
1654597300000|2022-06-07 10:21:40|153973.2|153883.2|153961.6|153871.6|153975.6|153885.6|153961.6|153871.6|19
1654597310000|2022-06-07 10:21:50|153964.1|153874.1|153968|153878|153971.4|153881.4|153964.1|153874.1|23
1654597320000|2022-06-07 10:22:00|153968.8|153878.8|153973.7|153883.7|153973.7|153883.7|153967.5|153877.5|23
1654597330000|2022-06-07 10:22:10|153972.6|153882.6|153978.4|153888.4|153979.5|153889.5|153971.4|153881.4|17
1654597340000|2022-06-07 10:22:20|153978.8|153888.8|154030.7|153940.7|154035.6|153945.6|153977.3|153887.3|31
1654597350000|2022-06-07 10:22:30|154030.6|153940.6|154031.6|153941.6|154034.1|153944.1|154027.7|153937.7|29
1654597360000|2022-06-07 10:22:40|154030.9|153940.9|154025.2|153935.2|154036.3|153946.3|154021.4|153931.4|30
1654597370000|2022-06-07 10:22:50|154025.4|153935.4|154026.5|153936.5|154027|153937|154025|153935|21
1654597380000|2022-06-07 10:23:00|154027.1|153937.1|154037.9|153947.9|154038.3|153948.3|154026|153936|23
1654597390000|2022-06-07 10:23:10|154033.1|153943.1|153986.8|153896.8|154034.7|153944.7|153979.8|153889.8|32
1654597400000|2022-06-07 10:23:20|153988.6|153898.6|153947|153857|153990.7|153900.7|153942.8|153852.8|36
1654597410000|2022-06-07 10:23:30|153948|153858|153942.2|153852.2|153969.6|153879.6|153940.8|153850.8|33
1654597420000|2022-06-07 10:23:40|153931.7|153841.7|153927.3|153837.3|153935.1|153845.1|153926.2|153836.2|32
1654597430000|2022-06-07 10:23:50|153927.1|153837.1|153930.3|153840.3|153930.3|153840.3|153923.6|153833.6|29
1654597440000|2022-06-07 10:24:00|153930.9|153840.9|153931|153841|153935.2|153845.2|153928.9|153838.9|33
1654597450000|2022-06-07 10:24:10|153931.8|153841.8|153938.6|153848.6|153939.8|153849.8|153931.8|153841.8|25
1654597460000|2022-06-07 10:24:20|153938.9|153848.9|153936.9|153846.9|153940|153850|153936.7|153846.7|30
1654597470000|2022-06-07 10:24:30|153937.8|153847.8|153934.1|153844.1|153938.3|153848.3|153931.9|153841.9|28
1654597480000|2022-06-07 10:24:40|153933.6|153843.6|153932.9|153842.9|153937.6|153847.6|153932.3|153842.3|25
1654597490000|2022-06-07 10:24:50|153933.7|153843.7|153932.5|153842.5|153934.9|153844.9|153932.5|153842.5|15
1654597500000|2022-06-07 10:25:00|153933|153843|153932.4|153842.4|153935.9|153845.9|153930.5|153840.5|28
1654597510000|2022-06-07 10:25:10|153932.9|153842.9|153897.1|153807.1|153933.8|153843.8|153894.9|153804.9|34
1654597520000|2022-06-07 10:25:20|153898.6|153808.6|153896.1|153806.1|153898.6|153808.6|153891.3|153801.3|25
1654597530000|2022-06-07 10:25:30|153896.3|153806.3|153895.7|153805.7|153897.4|153807.4|153895.2|153805.2|18
1654597540000|2022-06-07 10:25:40|153895.8|153805.8|153891.4|153801.4|153895.9|153805.9|153888.5|153798.5|21
1654597550000|2022-06-07 10:25:50|153888.7|153798.7|153892.3|153802.3|153896|153806|153884.9|153794.9|16
1654597560000|2022-06-07 10:26:00|153893.1|153803.1|153893|153803|153894.4|153804.4|153892.5|153802.5|26
1654597570000|2022-06-07 10:26:10|153893.3|153803.3|153892.6|153802.6|153893.3|153803.3|153891.8|153801.8|11
1654597580000|2022-06-07 10:26:20|153890.9|153800.9|153873.9|153783.9|153891.7|153801.7|153872.9|153782.9|27
1654597590000|2022-06-07 10:26:30|153874.8|153784.8|153878.7|153788.7|153882.5|153792.5|153874.7|153784.7|19
1654597600000|2022-06-07 10:26:40|153878.3|153788.3|153879.3|153789.3|153881.4|153791.4|153875.9|153785.9|17
1654597610000|2022-06-07 10:26:50|153878.8|153788.8|153873.3|153783.3|153879.8|153789.8|153873.3|153783.3|19
1654597620000|2022-06-07 10:27:00|153872.5|153782.5|153869.6|153779.6|153875.3|153785.3|153868.2|153778.2|26
1654597630000|2022-06-07 10:27:10|153871.9|153781.9|153871.1|153781.1|153874.4|153784.4|153869.5|153779.5|29
1654597640000|2022-06-07 10:27:20|153870.9|153780.9|153793.8|153703.8|153870.9|153780.9|153790.7|153700.7|31
1654597650000|2022-06-07 10:27:30|153793.3|153703.3|153805.1|153715.1|153807.7|153717.7|153789.6|153699.6|35
1654597660000|2022-06-07 10:27:40|153804.4|153714.4|153802.9|153712.9|153806.1|153716.1|153800.3|153710.3|29
1654597670000|2022-06-07 10:27:50|153803.1|153713.1|153811|153721|153812.5|153722.5|153795.2|153705.2|33
1654597680000|2022-06-07 10:28:00|153810.8|153720.8|153813.4|153723.4|153821.2|153731.2|153809.5|153719.5|33
1654597690000|2022-06-07 10:28:10|153816.6|153726.6|153819.7|153729.7|153822.2|153732.2|153810.2|153720.2|33
1654597700000|2022-06-07 10:28:20|153820.2|153730.2|153818.2|153728.2|153820.2|153730.2|153817|153727|22
1654597710000|2022-06-07 10:28:30|153817.5|153727.5|153817.6|153727.6|153819|153729|153816.4|153726.4|20
1654597720000|2022-06-07 10:28:40|153818.3|153728.3|153816.5|153726.5|153818.3|153728.3|153814.8|153724.8|10
1654597730000|2022-06-07 10:28:50|153815.7|153725.7|153813.3|153723.3|153838.6|153730.2|153813.3|153707.5|22
1654597740000|2022-06-07 10:29:00|153812.3|153722.3|153815|153725|153816.1|153726.1|153805.8|153715.8|35
1654597750000|2022-06-07 10:29:10|153816|153726|153813.2|153723.2|153817.6|153727.6|153813.2|153723.2|19
1654597760000|2022-06-07 10:29:20|153815.7|153725.7|153817.1|153727.1|153817.9|153727.9|153812.8|153722.8|23
1654597770000|2022-06-07 10:29:30|153817.2|153727.2|153816.3|153726.3|153817.2|153727.2|153813.1|153723.1|23
1654597780000|2022-06-07 10:29:40|153816.8|153726.8|153823.1|153733.1|153823.1|153733.1|153812.2|153722.2|20
1654597790000|2022-06-07 10:29:50|153820.2|153730.2|153819.7|153729.7|153821.3|153731.3|153816.1|153726.1|16
1654597800000|2022-06-07 10:30:00|153801.9|153711.9|153823.8|153733.8|153825.5|153735.5|153801.9|153711.9|37
1654597810000|2022-06-07 10:30:10|153823.6|153733.6|153812.7|153722.7|153823.6|153733.6|153812.7|153722.7|33
1654597820000|2022-06-07 10:30:20|153814.1|153724.1|153813.7|153723.7|153820.3|153730.3|153808.5|153718.5|23
1654597830000|2022-06-07 10:30:30|153818.4|153728.4|153815.2|153725.2|153818.8|153728.8|153811.8|153721.8|19
1654597840000|2022-06-07 10:30:40|153814.8|153724.8|153808.4|153718.4|153814.8|153724.8|153805|153715|28
1654597850000|2022-06-07 10:30:50|153809.2|153719.2|153776.5|153686.5|153810.5|153720.5|153768.9|153678.9|35
1654597860000|2022-06-07 10:31:00|153777.5|153687.5|153773.6|153683.6|153781.7|153691.7|153771.8|153681.8|32
1654597870000|2022-06-07 10:31:10|153766.2|153676.2|153773.3|153683.3|153774.6|153684.6|153763.7|153673.7|28
1654597880000|2022-06-07 10:31:20|153772.5|153682.5|153773.6|153683.6|153773.8|153683.8|153766.2|153676.2|34
1654597890000|2022-06-07 10:31:30|153772.2|153682.2|153772.6|153682.6|153774.8|153684.8|153771.2|153681.2|30
1654597900000|2022-06-07 10:31:40|153774.3|153684.3|153770.7|153680.7|153774.3|153684.3|153770.1|153680.1|30
1654597910000|2022-06-07 10:31:50|153757.2|153667.2|153727.7|153637.7|153757.2|153667.2|153698.3|153608.3|38
1654597920000|2022-06-07 10:32:00|153728.9|153638.9|153720.2|153630.2|153730.8|153640.8|153711.6|153621.6|39
1654597930000|2022-06-07 10:32:10|153713.5|153623.5|153727.2|153637.2|153732.4|153642.4|153713.5|153623.5|37
1654597940000|2022-06-07 10:32:20|153728|153638|153717.3|153627.3|153730.7|153640.7|153717.3|153627.3|32
1654597950000|2022-06-07 10:32:30|153716.9|153626.9|153721.4|153631.4|153724.1|153634.1|153713.7|153623.7|34
1654597960000|2022-06-07 10:32:40|153722.6|153632.6|153715.5|153625.5|153724.2|153634.2|153707.6|153617.6|34
1654597970000|2022-06-07 10:32:50|153711.3|153621.3|153689.8|153599.8|153720|153630|153673.5|153583.5|36
1654597980000|2022-06-07 10:33:00|153690.6|153600.6|153708|153618|153712.7|153622.7|153688.5|153598.5|37
1654597990000|2022-06-07 10:33:10|153709.4|153619.4|153721.6|153631.6|153736.4|153646.4|153708|153618|31
1654598000000|2022-06-07 10:33:20|153722.8|153632.8|153721.6|153631.6|153726.4|153636.4|153720.1|153630.1|24
1654598010000|2022-06-07 10:33:30|153721.4|153631.4|153728.2|153638.2|153728.2|153638.2|153720.2|153630.2|20
1654598020000|2022-06-07 10:33:40|153727.9|153637.9|153692.1|153602.1|153729.1|153639.1|153680.1|153590.1|31
1654598030000|2022-06-07 10:33:50|153692.9|153602.9|153693.5|153603.5|153693.5|153603.5|153689.5|153599.5|29
1654598040000|2022-06-07 10:34:00|153699.8|153609.8|153706.8|153616.8|153718|153628|153699.8|153609.8|37
1654598050000|2022-06-07 10:34:10|153707.5|153617.5|153700.7|153610.7|153712.6|153622.6|153698|153608|34
1654598060000|2022-06-07 10:34:20|153699.2|153609.2|153699.8|153609.8|153701.5|153611.5|153698.6|153608.6|19
1654598070000|2022-06-07 10:34:30|153699.7|153609.7|153701.3|153611.3|153701.9|153611.9|153698.8|153608.8|29
1654598080000|2022-06-07 10:34:40|153700.9|153610.9|153755|153665|153759.9|153669.9|153695.8|153605.8|32
1654598090000|2022-06-07 10:34:50|153757.4|153667.4|153744.6|153654.6|153757.4|153667.4|153738.5|153648.5|30
1654598100000|2022-06-07 10:35:00|153743|153653|153742.6|153652.6|153746.6|153656.6|153736.2|153646.2|33
1654598110000|2022-06-07 10:35:10|153735.7|153645.7|153734|153644|153747.3|153657.3|153732.2|153642.2|29
1654598120000|2022-06-07 10:35:20|153733.6|153643.6|153737.3|153647.3|153738.1|153648.1|153731.5|153641.5|24
1654598130000|2022-06-07 10:35:30|153732.4|153642.4|153726.9|153636.9|153732.7|153642.7|153725.3|153635.3|29
1654598140000|2022-06-07 10:35:40|153728|153638|153728.5|153638.5|153730.1|153640.1|153725.4|153635.4|26
1654598150000|2022-06-07 10:35:50|153728.8|153638.8|153732.9|153642.9|153732.9|153642.9|153726.6|153636.6|28
1654598160000|2022-06-07 10:36:00|153732.6|153642.6|153744|153654|153744.8|153654.8|153732.2|153642.2|27
1654598170000|2022-06-07 10:36:10|153741.9|153651.9|153735.5|153645.5|153745.1|153655.1|153735.4|153645.4|27
1654598180000|2022-06-07 10:36:20|153735.9|153645.9|153669.1|153579.1|153736.4|153646.4|153669.1|153579.1|39
1654598190000|2022-06-07 10:36:30|153671.8|153581.8|153679.6|153589.6|153680|153590|153668|153578|33
1654598200000|2022-06-07 10:36:40|153679.5|153589.5|153639.5|153549.5|153679.5|153589.5|153637.7|153547.7|28
1654598210000|2022-06-07 10:36:50|153640.8|153550.8|153639.1|153549.1|153644.6|153554.6|153637.1|153547.1|26
1654598220000|2022-06-07 10:37:00|153643.1|153553.1|153624|153534|153643.6|153553.6|153624|153534|23
1654598230000|2022-06-07 10:37:10|153626.7|153536.7|153611.5|153521.5|153629.1|153539.1|153611.5|153521.5|35
1654598240000|2022-06-07 10:37:20|153611.4|153521.4|153618.1|153528.1|153619.9|153529.9|153602.5|153512.5|37
1654598250000|2022-06-07 10:37:30|153617.6|153527.6|153625|153535|153632.3|153542.3|153617|153527|35
1654598260000|2022-06-07 10:37:40|153626|153536|153636.1|153546.1|153645.9|153555.9|153620.9|153530.9|33
1654598270000|2022-06-07 10:37:50|153638.9|153548.9|153636|153546|153641.6|153551.6|153634.6|153544.6|25
1654598280000|2022-06-07 10:38:00|153636.8|153546.8|153677.6|153587.6|153677.6|153587.6|153636.8|153546.8|31
1654598290000|2022-06-07 10:38:10|153675.6|153585.6|153672.9|153582.9|153675.6|153585.6|153670.8|153580.8|34
1654598300000|2022-06-07 10:38:20|153672.3|153582.3|153664.7|153574.7|153672.3|153582.3|153663.1|153573.1|22
1654598310000|2022-06-07 10:38:30|153664.8|153574.8|153664.3|153574.3|153667.3|153577.3|153661.4|153571.4|24
1654598320000|2022-06-07 10:38:40|153664.4|153574.4|153664.1|153574.1|153665.8|153575.8|153662.1|153572.1|20
1654598330000|2022-06-07 10:38:50|153663.4|153573.4|153630.1|153540.1|153664.3|153574.3|153620.2|153530.2|36
1654598340000|2022-06-07 10:39:00|153627.7|153537.7|153626.3|153536.3|153628.4|153538.4|153622.5|153532.5|33
1654598350000|2022-06-07 10:39:10|153627.2|153537.2|153611.1|153521.1|153628.9|153538.9|153604.1|153514.1|33
1654598360000|2022-06-07 10:39:20|153604.4|153514.4|153601.3|153511.3|153605.8|153515.8|153591|153501|39
1654598370000|2022-06-07 10:39:30|153600.6|153510.6|153605.4|153515.4|153609.2|153519.2|153600.6|153510.6|32
1654598380000|2022-06-07 10:39:40|153605.6|153515.6|153606.7|153516.7|153607.4|153517.4|153602.3|153512.3|22
1654598390000|2022-06-07 10:39:50|153605.5|153515.5|153609.9|153519.9|153612.1|153522.1|153605.2|153515.2|21
1654598400000|2022-06-07 10:40:00|153609.7|153519.7|153594.4|153504.4|153609.7|153519.7|153592.9|153502.9|34
1654598410000|2022-06-07 10:40:10|153600.7|153510.7|153600.8|153510.8|153604|153514|153597.4|153507.4|28
1654598420000|2022-06-07 10:40:20|153602.4|153512.4|153612.8|153522.8|153612.9|153522.9|153602.4|153512.4|30
1654598430000|2022-06-07 10:40:30|153612.9|153522.9|153609.4|153519.4|153613.9|153523.9|153607|153517|26
1654598440000|2022-06-07 10:40:40|153610.8|153520.8|153571.3|153481.3|153612.1|153522.1|153569.8|153479.8|26
1654598450000|2022-06-07 10:40:50|153575.2|153485.2|153596.6|153506.6|153601.2|153511.2|153575.1|153485.1|21
1654598460000|2022-06-07 10:41:00|153592.4|153502.4|153603.2|153513.2|153603.2|153513.2|153590.9|153500.9|31
1654598470000|2022-06-07 10:41:10|153600.2|153510.2|153588.5|153498.5|153601.6|153511.6|153584.6|153494.6|34
1654598480000|2022-06-07 10:41:20|153587.1|153497.1|153588|153498|153591|153501|153584.9|153494.9|19
1654598490000|2022-06-07 10:41:30|153587.7|153497.7|153601.8|153511.8|153602.3|153512.3|153586.7|153496.7|25
1654598500000|2022-06-07 10:41:40|153602.7|153512.7|153608.5|153518.5|153609.9|153519.9|153601.9|153511.9|14
1654598510000|2022-06-07 10:41:50|153609.4|153519.4|153598.2|153508.2|153609.7|153519.7|153597.1|153507.1|22
1654598520000|2022-06-07 10:42:00|153597.7|153507.7|153589.9|153499.9|153598.1|153508.1|153587|153497|28
1654598530000|2022-06-07 10:42:10|153592|153502|153590.8|153500.8|153592.8|153502.8|153588.4|153498.4|17
1654598540000|2022-06-07 10:42:20|153591.5|153501.5|153588.4|153498.4|153592.4|153502.4|153588.1|153498.1|14
1654598550000|2022-06-07 10:42:30|153589.3|153499.3|153585.7|153495.7|153591.3|153501.3|153585.7|153495.7|18
1654598560000|2022-06-07 10:42:40|153585.2|153495.2|153594.3|153504.3|153594.3|153504.3|153577.5|153487.5|22
1654598570000|2022-06-07 10:42:50|153586.5|153496.5|153594.1|153504.1|153594.4|153504.4|153583.1|153493.1|25
1654598580000|2022-06-07 10:43:00|153594|153504|153616.7|153526.7|153618.3|153528.3|153590|153500|34
1654598590000|2022-06-07 10:43:10|153613.1|153523.1|153640.7|153550.7|153643.5|153553.5|153613.1|153523.1|32
1654598600000|2022-06-07 10:43:20|153640.5|153550.5|153629|153539|153643.7|153553.7|153628.2|153538.2|29
1654598610000|2022-06-07 10:43:30|153628.3|153538.3|153637.6|153547.6|153641.5|153551.5|153626|153536|32
1654598620000|2022-06-07 10:43:40|153636.7|153546.7|153636.1|153546.1|153637.8|153547.8|153634.7|153544.7|17
1654598630000|2022-06-07 10:43:50|153636|153546|153637.2|153547.2|153638.7|153548.7|153628.2|153538.2|29
1654598640000|2022-06-07 10:44:00|153637.4|153547.4|153638.6|153548.6|153639.9|153549.9|153631.4|153541.4|34
1654598650000|2022-06-07 10:44:10|153639.6|153549.6|153646.7|153556.7|153647.5|153557.5|153639|153549|26
1654598660000|2022-06-07 10:44:20|153647.1|153557.1|153646.2|153556.2|153647.1|153557.1|153643.4|153553.4|21
1654598670000|2022-06-07 10:44:30|153645.8|153555.8|153669.4|153579.4|153669.4|153579.4|153642|153552|25
1654598680000|2022-06-07 10:44:40|153669.1|153579.1|153667.5|153577.5|153669.1|153579.1|153666|153576|23
1654598690000|2022-06-07 10:44:50|153668.1|153578.1|153668.2|153578.2|153668.8|153578.8|153666.9|153576.9|15
1654598700000|2022-06-07 10:45:00|153668.3|153578.3|153662.9|153572.9|153668.5|153578.5|153661.3|153571.3|18
1654598710000|2022-06-07 10:45:10|153663.6|153573.6|153629.5|153539.5|153663.6|153573.6|153629.5|153539.5|33
1654598720000|2022-06-07 10:45:20|153629.3|153539.3|153660.7|153570.7|153662|153572|153629.3|153539.3|30
1654598730000|2022-06-07 10:45:30|153661.4|153571.4|153685.2|153595.2|153696|153595.2|153661.4|153565.9|34
1654598740000|2022-06-07 10:45:40|153684.1|153594.1|153664.4|153574.4|153684.6|153594.6|153662.7|153572.7|32
1654598750000|2022-06-07 10:45:50|153664|153574|153661.4|153571.4|153664.9|153574.9|153661.2|153571.2|18
1654598760000|2022-06-07 10:46:00|153660.7|153570.7|153612.5|153522.5|153663|153573|153606.8|153516.8|26
1654598770000|2022-06-07 10:46:10|153613|153523|153614.3|153524.3|153614.3|153524.3|153611.3|153521.3|33
1654598780000|2022-06-07 10:46:20|153613.6|153523.6|153618|153528|153618.3|153528.3|153613.4|153523.4|25
1654598790000|2022-06-07 10:46:30|153618.4|153528.4|153603.6|153513.6|153618.5|153528.5|153602.6|153512.6|30
1654598800000|2022-06-07 10:46:40|153604.1|153514.1|153606.6|153516.6|153607.4|153517.4|153603.5|153513.5|32
1654598810000|2022-06-07 10:46:50|153607.2|153517.2|153605.2|153515.2|153607.2|153517.2|153604.5|153514.5|13
1654598820000|2022-06-07 10:47:00|153605.1|153515.1|153609.1|153519.1|153610.4|153520.4|153603.3|153513.3|25
1654598830000|2022-06-07 10:47:10|153609.5|153519.5|153609.3|153519.3|153613.4|153523.4|153607.3|153517.3|24
1654598840000|2022-06-07 10:47:20|153609.2|153519.2|153611.6|153521.6|153611.6|153521.6|153608.1|153518.1|18
1654598850000|2022-06-07 10:47:30|153611|153521|153602.2|153512.2|153612.2|153522.2|153602.2|153512.2|18
1654598860000|2022-06-07 10:47:40|153604.7|153514.7|153603.8|153513.8|153605|153515|153602.2|153512.2|12
1654598870000|2022-06-07 10:47:50|153604.1|153514.1|153608|153518|153610.3|153520.3|153602.6|153512.6|20
1654598880000|2022-06-07 10:48:00|153607.4|153517.4|153590.4|153500.4|153607.4|153517.4|153585|153495|33
1654598890000|2022-06-07 10:48:10|153591.9|153501.9|153589.9|153499.9|153593.4|153503.4|153580.1|153490.1|32
1654598900000|2022-06-07 10:48:20|153591|153501|153554.3|153464.3|153592|153502|153552.1|153462.1|23
1654598910000|2022-06-07 10:48:30|153553.2|153463.2|153527.9|153437.9|153560.2|153470.2|153482.2|153392.2|39
1654598920000|2022-06-07 10:48:40|153521|153431|153513.3|153423.3|153526.8|153436.8|153489.3|153399.3|33
1654598930000|2022-06-07 10:48:50|153513.1|153423.1|153525.8|153435.8|153531.8|153441.8|153509.4|153419.4|34
1654598940000|2022-06-07 10:49:00|153525.4|153435.4|153531.3|153441.3|153531.3|153441.3|153524.1|153434.1|23
1654598950000|2022-06-07 10:49:10|153531.4|153441.4|153560.5|153470.5|153560.5|153470.5|153530.8|153440.8|28
1654598960000|2022-06-07 10:49:20|153562.6|153472.6|153541.4|153451.4|153569.8|153479.8|153537.7|153447.7|29
1654598970000|2022-06-07 10:49:30|153542|153452|153536.5|153446.5|153542|153452|153536.5|153446.5|36
1654598980000|2022-06-07 10:49:40|153536.8|153446.8|153538.3|153448.3|153538.3|153448.3|153535.5|153445.5|25
1654598990000|2022-06-07 10:49:50|153536.9|153446.9|153538.8|153448.8|153541.7|153451.7|153536.6|153446.6|26
1654599000000|2022-06-07 10:50:00|153539.6|153449.6|153539.1|153449.1|153539.9|153449.9|153536.1|153446.1|28
1654599010000|2022-06-07 10:50:10|153539.3|153449.3|153534.1|153444.1|153540.2|153450.2|153533.4|153443.4|23
1654599020000|2022-06-07 10:50:20|153533.7|153443.7|153531.2|153441.2|153535.5|153445.5|153531.2|153441.2|21
1654599030000|2022-06-07 10:50:30|153534.2|153444.2|153523.5|153433.5|153534.2|153444.2|153520|153430|37
1654599040000|2022-06-07 10:50:40|153524.7|153434.7|153517.2|153427.2|153524.7|153434.7|153516.9|153426.9|28
1654599050000|2022-06-07 10:50:50|153517.6|153427.6|153517.8|153427.8|153519|153429|153517|153427|20
1654599060000|2022-06-07 10:51:00|153518.7|153428.7|153516.1|153426.1|153519|153429|153509.1|153419.1|26
1654599070000|2022-06-07 10:51:10|153516.5|153426.5|153507.2|153417.2|153517.9|153427.9|153501.4|153411.4|35
1654599080000|2022-06-07 10:51:20|153503.3|153413.3|153503.6|153413.6|153509.6|153419.6|153503.3|153413.3|27
1654599090000|2022-06-07 10:51:30|153503.2|153413.2|153503.9|153413.9|153508.5|153418.5|153495|153405|31
1654599100000|2022-06-07 10:51:40|153504|153414|153502.8|153412.8|153504.4|153414.4|153498.9|153408.9|32
1654599110000|2022-06-07 10:51:50|153502.9|153412.9|153501.3|153411.3|153503.5|153413.5|153499.4|153409.4|23
1654599120000|2022-06-07 10:52:00|153502|153412|153500.2|153410.2|153506.8|153416.8|153500.2|153410.2|23
1654599130000|2022-06-07 10:52:10|153501.2|153411.2|153502.1|153412.1|153508.6|153418.6|153500.7|153410.7|33
1654599140000|2022-06-07 10:52:20|153496|153406|153500.6|153410.6|153507.7|153417.7|153496|153406|30
1654599150000|2022-06-07 10:52:30|153502.6|153412.6|153501.2|153411.2|153511.1|153421.1|153499.7|153409.7|35
1654599160000|2022-06-07 10:52:40|153500.7|153410.7|153485.1|153395.1|153502.9|153412.9|153485.1|153395.1|31
1654599170000|2022-06-07 10:52:50|153466|153376|153467|153377|153469|153379|153461.9|153371.9|28
1654599180000|2022-06-07 10:53:00|153467.1|153377.1|153478|153388|153480.4|153390.4|153464.2|153374.2|31
1654599190000|2022-06-07 10:53:10|153472|153382|153477.1|153387.1|153478.4|153388.4|153472|153382|32
1654599200000|2022-06-07 10:53:20|153476.5|153386.5|153455.1|153365.1|153477.3|153387.3|153450.3|153360.3|30
1654599210000|2022-06-07 10:53:30|153454.7|153364.7|153449.9|153359.9|153455.1|153365.1|153445.6|153355.6|31
1654599220000|2022-06-07 10:53:40|153446.7|153356.7|153456.5|153366.5|153459.9|153369.9|153441.5|153351.5|27
1654599230000|2022-06-07 10:53:50|153458.4|153368.4|153454.6|153364.6|153458.4|153368.4|153450.3|153360.3|16
1654599240000|2022-06-07 10:54:00|153454.5|153364.5|153451.9|153361.9|153456.3|153366.3|153450|153360|19
1654599250000|2022-06-07 10:54:10|153449.2|153359.2|153457|153367|153463.2|153373.2|153447.8|153357.8|32
1654599260000|2022-06-07 10:54:20|153458.3|153368.3|153460.3|153370.3|153461|153371|153455.2|153365.2|31
1654599270000|2022-06-07 10:54:30|153460|153370|153474.1|153384.1|153483.3|153393.3|153460|153370|34
1654599280000|2022-06-07 10:54:40|153472.5|153382.5|153476.1|153386.1|153478.9|153388.9|153466.2|153376.2|21
1654599290000|2022-06-07 10:54:50|153467.7|153377.7|153460.2|153370.2|153471.8|153381.8|153457.5|153367.5|31
1654599300000|2022-06-07 10:55:00|153463.6|153373.6|153469.5|153379.5|153472.5|153382.5|153461.7|153371.7|35
1654599310000|2022-06-07 10:55:10|153465|153375|153476.5|153386.5|153477.5|153387.5|153464.4|153374.4|34
1654599320000|2022-06-07 10:55:20|153475.2|153385.2|153468.5|153378.5|153475.2|153385.2|153461.5|153371.5|34
1654599330000|2022-06-07 10:55:30|153467.2|153377.2|153463.7|153373.7|153468.2|153378.2|153458.1|153368.1|28
1654599340000|2022-06-07 10:55:40|153462|153372|153472.8|153382.8|153478.4|153388.4|153457.9|153367.9|33
1654599350000|2022-06-07 10:55:50|153470.5|153380.5|153463.4|153373.4|153470.9|153380.9|153461.8|153371.8|29
1654599360000|2022-06-07 10:56:00|153465.2|153375.2|153463.1|153373.1|153466.3|153376.3|153453.7|153363.7|35
1654599370000|2022-06-07 10:56:10|153463.2|153373.2|153462.4|153372.4|153465|153375|153461.2|153371.2|31
1654599380000|2022-06-07 10:56:20|153461.9|153371.9|153459.9|153369.9|153465.3|153375.3|153452.9|153362.9|31
1654599390000|2022-06-07 10:56:30|153460.4|153370.4|153471.1|153381.1|153478.4|153388.4|153458.2|153368.2|40
1654599400000|2022-06-07 10:56:40|153474|153384|153471.9|153381.9|153477.2|153387.2|153469.2|153379.2|30
1654599410000|2022-06-07 10:56:50|153470.9|153380.9|153472.3|153382.3|153475.9|153385.9|153468.1|153378.1|20
1654599420000|2022-06-07 10:57:00|153473|153383|153458.8|153368.8|153474|153384|153458.8|153368.8|27
1654599430000|2022-06-07 10:57:10|153465.5|153375.5|153461.9|153371.9|153470.8|153380.8|153460.8|153370.8|33
1654599440000|2022-06-07 10:57:20|153461.2|153371.2|153445.9|153355.9|153463.2|153373.2|153444|153354|35
1654599450000|2022-06-07 10:57:30|153442.8|153352.8|153407.9|153317.9|153444.9|153354.9|153386.3|153296.3|31
1654599460000|2022-06-07 10:57:40|153405.1|153315.1|153431.6|153341.6|153434.5|153344.5|153400.4|153310.4|37
1654599470000|2022-06-07 10:57:50|153432.1|153342.1|153441.6|153351.6|153456.1|153366.1|153430.9|153340.9|32
1654599480000|2022-06-07 10:58:00|153442.7|153352.7|153437.7|153347.7|153442.7|153352.7|153434|153344|32
1654599490000|2022-06-07 10:58:10|153434.8|153344.8|153430|153340|153439.1|153349.1|153424.4|153334.4|34
1654599500000|2022-06-07 10:58:20|153430.5|153340.5|153445.9|153355.9|153453.2|153363.2|153430.1|153340.1|33
1654599510000|2022-06-07 10:58:30|153446.2|153356.2|153432.4|153342.4|153446.2|153356.2|153428.9|153338.9|36
1654599520000|2022-06-07 10:58:40|153432.6|153342.6|153442|153352|153443.8|153353.8|153431.5|153341.5|37
1654599530000|2022-06-07 10:58:50|153440.8|153350.8|153451.5|153361.5|153452.8|153362.8|153440.8|153350.8|37
1654599540000|2022-06-07 10:59:00|153451.2|153361.2|153481|153391|153487.3|153397.3|153451.2|153361.2|37
1654599550000|2022-06-07 10:59:10|153481.1|153391.1|153564.1|153474.1|153565.8|153475.8|153481.1|153391.1|33
1654599560000|2022-06-07 10:59:20|153565|153475|153580.7|153490.7|153603.7|153513.7|153558.6|153468.6|39
1654599570000|2022-06-07 10:59:30|153577.3|153487.3|153577.3|153487.3|153577.3|153487.3|153563.2|153473.2|41
1654599580000|2022-06-07 10:59:40|153576.2|153486.2|153584.7|153494.7|153591.8|153501.8|153576.2|153486.2|38
1654599590000|2022-06-07 10:59:50|153584.2|153494.2|153576.6|153486.6|153589.3|153499.3|153571.7|153481.7|34
1654599600000|2022-06-07 11:00:00|153576.1|153486.1|153559|153469|153578.4|153488.4|153540.3|153450.3|39
1654599610000|2022-06-07 11:00:10|153556.9|153466.9|153577.7|153487.7|153577.7|153487.7|153555.1|153465.1|41
1654599620000|2022-06-07 11:00:20|153578.2|153488.2|153594.9|153504.9|153596.4|153506.4|153578.2|153488.2|34
1654599630000|2022-06-07 11:00:30|153594.7|153504.7|153590.2|153500.2|153594.7|153504.7|153580.4|153490.4|29
1654599640000|2022-06-07 11:00:40|153588.1|153498.1|153589.4|153499.4|153589.9|153499.9|153576.1|153486.1|25
1654599650000|2022-06-07 11:00:50|153588.4|153498.4|153586.1|153496.1|153593|153503|153575.6|153485.6|30
1654599660000|2022-06-07 11:01:00|153586.2|153496.2|153587|153497|153588.3|153498.3|153585.2|153495.2|24
1654599670000|2022-06-07 11:01:10|153587.1|153497.1|153640.6|153550.6|153640.6|153550.6|153579.2|153489.2|37
1654599680000|2022-06-07 11:01:20|153643.2|153553.2|153643.3|153553.3|153660.2|153570.2|153642.5|153552.5|35
1654599690000|2022-06-07 11:01:30|153642.7|153552.7|153663.1|153573.1|153663.1|153573.1|153642.7|153552.7|38
1654599700000|2022-06-07 11:01:40|153663.7|153573.7|153656.1|153566.1|153669.7|153579.7|153646.7|153556.7|35
1654599710000|2022-06-07 11:01:50|153658.3|153568.3|153714.7|153624.7|153717.1|153627.1|153655|153565|32
1654599720000|2022-06-07 11:02:00|153719.4|153629.4|153718.8|153628.8|153725.8|153635.8|153711.5|153621.5|32
1654599730000|2022-06-07 11:02:10|153718.6|153628.6|153706|153616|153719.5|153629.5|153700.7|153610.7|25
1654599740000|2022-06-07 11:02:20|153705.5|153615.5|153714.8|153624.8|153719.7|153629.7|153705.5|153615.5|29
1654599750000|2022-06-07 11:02:30|153715.1|153625.1|153717.7|153627.7|153722.5|153632.5|153713.5|153623.5|18
1654599760000|2022-06-07 11:02:40|153720.2|153630.2|153717.5|153627.5|153733.1|153643.1|153714.5|153624.5|26
1654599770000|2022-06-07 11:02:50|153717.8|153627.8|153699.6|153609.6|153721.2|153631.2|153699.6|153609.6|31
1654599780000|2022-06-07 11:03:00|153699.7|153609.7|153683.2|153593.2|153705.3|153615.3|153664.6|153574.6|30
1654599790000|2022-06-07 11:03:10|153681.6|153591.6|153672.4|153582.4|153686|153596|153668.5|153578.5|36
1654599800000|2022-06-07 11:03:20|153674.1|153584.1|153673|153583|153675.1|153585.1|153668.4|153578.4|37
1654599810000|2022-06-07 11:03:30|153674.3|153584.3|153679.8|153589.8|153679.8|153589.8|153653.4|153563.4|29
1654599820000|2022-06-07 11:03:40|153680.8|153590.8|153683.5|153593.5|153685.3|153595.3|153677.4|153587.4|27
1654599830000|2022-06-07 11:03:50|153682.2|153592.2|153705.3|153615.3|153710.8|153620.8|153682.2|153592.2|29
1654599840000|2022-06-07 11:04:00|153708.4|153618.4|153684|153594|153710.2|153620.2|153684|153594|29
1654599850000|2022-06-07 11:04:10|153683|153593|153681.3|153591.3|153684.5|153594.5|153680.6|153590.6|28
1654599860000|2022-06-07 11:04:20|153680.5|153590.5|153683.7|153593.7|153686.7|153596.7|153680|153590|31
1654599870000|2022-06-07 11:04:30|153683.1|153593.1|153682.6|153592.6|153688.7|153598.7|153680.9|153590.9|30
1654599880000|2022-06-07 11:04:40|153682.9|153592.9|153681.7|153591.7|153684.8|153594.8|153677.9|153587.9|28
1654599890000|2022-06-07 11:04:50|153682.2|153592.2|153682.6|153592.6|153685|153595|153678.9|153588.9|30
1654599900000|2022-06-07 11:05:00|153683.4|153593.4|153678.8|153588.8|153683.4|153593.4|153674|153584|35
1654599910000|2022-06-07 11:05:10|153678.6|153588.6|153691.1|153601.1|153699.5|153609.5|153677.6|153587.6|26
1654599920000|2022-06-07 11:05:20|153690.7|153600.7|153694.6|153604.6|153701.2|153611.2|153690|153600|27
1654599930000|2022-06-07 11:05:30|153695.7|153605.7|153670.9|153580.9|153695.7|153605.7|153670.9|153580.9|23
1654599940000|2022-06-07 11:05:40|153673.2|153583.2|153674.3|153584.3|153679.9|153589.9|153670.6|153580.6|14
1654599950000|2022-06-07 11:05:50|153674.8|153584.8|153679.9|153589.9|153679.9|153589.9|153674.4|153584.4|19
1654599960000|2022-06-07 11:06:00|153678.8|153588.8|153665.1|153575.1|153681.7|153591.7|153665.1|153575.1|23
1654599970000|2022-06-07 11:06:10|153663.9|153573.9|153681.9|153591.9|153682.4|153592.4|153663.9|153573.9|21
1654599980000|2022-06-07 11:06:20|153685.3|153595.3|153684.1|153594.1|153696|153606|153681.9|153591.9|26
1654599990000|2022-06-07 11:06:30|153683.6|153593.6|153681.3|153591.3|153684.8|153594.8|153679.9|153589.9|18
1654600000000|2022-06-07 11:06:40|153681|153591|153690.1|153600.1|153690.3|153600.3|153668.2|153578.2|27
1654600010000|2022-06-07 11:06:50|153686.3|153596.3|153681.1|153591.1|153694.5|153604.5|153679.3|153589.3|24
1654600020000|2022-06-07 11:07:00|153679.2|153589.2|153679.2|153589.2|153686.7|153596.7|153678.8|153588.8|20
1654600030000|2022-06-07 11:07:10|153680.6|153590.6|153668.1|153578.1|153680.6|153590.6|153667.4|153577.4|28
1654600040000|2022-06-07 11:07:20|153669.8|153579.8|153666|153576|153669.8|153579.8|153657.7|153567.7|23
1654600050000|2022-06-07 11:07:30|153664|153574|153660.7|153570.7|153664.3|153574.3|153660.7|153570.7|16
1654600060000|2022-06-07 11:07:40|153660.9|153570.9|153657.4|153567.4|153662.3|153572.3|153657.4|153567.4|15
1654600070000|2022-06-07 11:07:50|153657.9|153567.9|153667.5|153577.5|153670.3|153580.3|153657.9|153567.9|18
1654600080000|2022-06-07 11:08:00|153667.4|153577.4|153664.1|153574.1|153667.5|153577.5|153657.3|153567.3|15
1654600090000|2022-06-07 11:08:10|153665.7|153575.7|153670.4|153580.4|153671.3|153581.3|153665.7|153575.7|9
1654600100000|2022-06-07 11:08:20|153673.6|153583.6|153681.4|153591.4|153681.4|153591.4|153656.4|153566.4|24
1654600110000|2022-06-07 11:08:30|153681.3|153591.3|153687.1|153597.1|153688.1|153598.1|153673.1|153583.1|31
1654600120000|2022-06-07 11:08:40|153688.9|153598.9|153694.1|153604.1|153695.6|153605.6|153687.2|153597.2|24
1654600130000|2022-06-07 11:08:50|153695.2|153605.2|153679.8|153589.8|153695.4|153605.4|153679.2|153589.2|28
1654600140000|2022-06-07 11:09:00|153681|153591|153675.6|153585.6|153681|153591|153668.5|153578.5|25
1654600150000|2022-06-07 11:09:10|153675.4|153585.4|153677.4|153587.4|153677.4|153587.4|153671|153581|22
1654600160000|2022-06-07 11:09:20|153677.6|153587.6|153692.1|153602.1|153692.1|153602.1|153674.9|153584.9|21
1654600170000|2022-06-07 11:09:30|153674.9|153584.9|153678.4|153588.4|153682.6|153592.6|153673.8|153583.8|32
1654600180000|2022-06-07 11:09:40|153678.3|153588.3|153675.4|153585.4|153680.4|153590.4|153674.9|153584.9|17
1654600190000|2022-06-07 11:09:50|153675.7|153585.7|153680.8|153590.8|153680.8|153590.8|153675.7|153585.7|26
1654600200000|2022-06-07 11:10:00|153681.7|153591.7|153692.6|153602.6|153692.6|153602.6|153675|153585|34
1654600210000|2022-06-07 11:10:10|153691|153601|153725.6|153635.6|153734.3|153644.3|153687|153597|38
1654600220000|2022-06-07 11:10:20|153725.9|153635.9|153723.7|153633.7|153728.6|153638.6|153721.9|153631.9|33
1654600230000|2022-06-07 11:10:30|153723.9|153633.9|153729.6|153639.6|153729.8|153639.8|153722.2|153632.2|32
1654600240000|2022-06-07 11:10:40|153727.4|153637.4|153757.6|153667.6|153757.6|153667.6|153726.3|153636.3|35
1654600250000|2022-06-07 11:10:50|153759.1|153669.1|153780.2|153690.2|153787.4|153697.4|153754.9|153664.9|31
1654600260000|2022-06-07 11:11:00|153771.8|153681.8|153777.3|153687.3|153786.1|153696.1|153764.7|153674.7|22
1654600270000|2022-06-07 11:11:10|153776|153686|153801|153711|153819.3|153729.3|153776|153686|26
1654600280000|2022-06-07 11:11:20|153798.1|153708.1|153799|153709|153810|153720|153790.9|153700.9|30
1654600290000|2022-06-07 11:11:30|153799.1|153709.1|153802.1|153712.1|153802.7|153712.7|153792.9|153702.9|22
1654600300000|2022-06-07 11:11:40|153802.6|153712.6|153798.1|153708.1|153803.4|153713.4|153798.1|153708.1|17
1654600310000|2022-06-07 11:11:50|153797.8|153707.8|153795.9|153705.9|153799.7|153709.7|153789.3|153699.3|22
1654600320000|2022-06-07 11:12:00|153794.5|153704.5|153795.5|153705.5|153797.1|153707.1|153793.4|153703.4|18
1654600330000|2022-06-07 11:12:10|153795.2|153705.2|153798.1|153708.1|153800.1|153710.1|153795.1|153705.1|21
1654600340000|2022-06-07 11:12:20|153796|153706|153801|153711|153802.2|153712.2|153796|153706|18
1654600350000|2022-06-07 11:12:30|153802.2|153712.2|153806.3|153716.3|153808.7|153718.7|153794.1|153704.1|21
1654600360000|2022-06-07 11:12:40|153805.3|153715.3|153799.9|153709.9|153810.8|153720.8|153799.2|153709.2|16
1654600370000|2022-06-07 11:12:50|153798.6|153708.6|153800.6|153710.6|153804|153714|153798.6|153708.6|23
1654600380000|2022-06-07 11:13:00|153801.3|153711.3|153804|153714|153804.5|153714.5|153800|153710|27
1654600390000|2022-06-07 11:13:10|153805.2|153715.2|153802.1|153712.1|153805.2|153715.2|153796.6|153706.6|24
1654600400000|2022-06-07 11:13:20|153801.5|153711.5|153817.1|153727.1|153818.6|153728.6|153799|153709|32
1654600410000|2022-06-07 11:13:30|153819.2|153729.2|153821.9|153731.9|153822.2|153732.2|153815.6|153725.6|19
1654600420000|2022-06-07 11:13:40|153819.8|153729.8|153820.1|153730.1|153821|153731|153816.3|153726.3|17
1654600430000|2022-06-07 11:13:50|153819|153729|153827.7|153737.7|153855|153765|153817.1|153727.1|21
1654600440000|2022-06-07 11:14:00|153828.2|153738.2|153837.8|153747.8|153837.8|153747.8|153827.6|153737.6|16
1654600450000|2022-06-07 11:14:10|153844.5|153754.5|153826.8|153736.8|153847.7|153757.7|153826.7|153736.7|20
1654600460000|2022-06-07 11:14:20|153828.9|153738.9|153828.6|153738.6|153837.6|153747.6|153825|153735|28
1654600470000|2022-06-07 11:14:30|153835.7|153745.7|153841.4|153751.4|153841.4|153751.4|153827.7|153737.7|22
1654600480000|2022-06-07 11:14:40|153835.5|153745.5|153828.7|153738.7|153842.7|153752.7|153822.5|153732.5|32
1654600490000|2022-06-07 11:14:50|153827|153737|153818.1|153728.1|153827|153737|153815.3|153725.3|31
1654600500000|2022-06-07 11:15:00|153820.1|153730.1|153792.6|153702.6|153830.2|153740.2|153792.6|153702.6|32
1654600510000|2022-06-07 11:15:10|153793.4|153703.4|153783.1|153693.1|153795.3|153705.3|153782.7|153692.7|36
1654600520000|2022-06-07 11:15:20|153786.9|153696.9|153783.6|153693.6|153787.5|153697.5|153776.4|153686.4|34
1654600530000|2022-06-07 11:15:30|153782.5|153692.5|153781.6|153691.6|153787.9|153697.9|153781.5|153691.5|26
1654600540000|2022-06-07 11:15:40|153780.9|153690.9|153770.8|153680.8|153781.4|153691.4|153769.5|153679.5|25
1654600550000|2022-06-07 11:15:50|153771.9|153681.9|153767.1|153677.1|153771.9|153681.9|153728.5|153638.5|39
1654600560000|2022-06-07 11:16:00|153766.8|153676.8|153799.5|153709.5|153805|153715|153764.6|153674.6|17
1654600570000|2022-06-07 11:16:10|153802.3|153712.3|153834.2|153744.2|153849.2|153759.2|153800.4|153710.4|28
1654600580000|2022-06-07 11:16:20|153831.9|153741.9|153821.3|153731.3|153834.8|153744.8|153812.5|153722.5|16
1654600590000|2022-06-07 11:16:30|153821.5|153731.5|153822.6|153732.6|153824.8|153734.8|153820.3|153730.3|18
1654600600000|2022-06-07 11:16:40|153821|153731|153820.9|153730.9|153830.8|153740.8|153814.7|153724.7|24
1654600610000|2022-06-07 11:16:50|153822.2|153732.2|153820.7|153730.7|153826.3|153736.3|153806.9|153716.9|28
1654600620000|2022-06-07 11:17:00|153825.4|153735.4|153835.1|153745.1|153835.7|153745.7|153825.4|153735.4|19
1654600630000|2022-06-07 11:17:10|153837|153747|153830.3|153740.3|153856.8|153766.8|153821.5|153731.5|28
1654600640000|2022-06-07 11:17:20|153826|153736|153824.4|153734.4|153833.1|153743.1|153823.5|153733.5|25
1654600650000|2022-06-07 11:17:30|153823.6|153733.6|153846.5|153756.5|153853.6|153763.6|153823.6|153733.6|20
1654600660000|2022-06-07 11:17:40|153847.7|153757.7|153846.6|153756.6|153852.4|153762.4|153843.5|153753.5|23
1654600670000|2022-06-07 11:17:50|153846.5|153756.5|153868.7|153778.7|153898.3|153808.3|153846.2|153756.2|36
1654600680000|2022-06-07 11:18:00|153868.5|153778.5|153859.8|153769.8|153869.9|153779.9|153859.5|153769.5|27
1654600690000|2022-06-07 11:18:10|153859.9|153769.9|153858.6|153768.6|153861.5|153771.5|153858.6|153768.6|15
1654600700000|2022-06-07 11:18:20|153858.5|153768.5|153857.3|153767.3|153861.6|153771.6|153856.5|153766.5|20
1654600710000|2022-06-07 11:18:30|153858|153768|153856|153766|153859.6|153769.6|153855.3|153765.3|15
1654600720000|2022-06-07 11:18:40|153856.6|153766.6|153824.6|153734.6|153856.6|153766.6|153822.1|153732.1|27
1654600730000|2022-06-07 11:18:50|153823.7|153733.7|153826.8|153736.8|153829.6|153739.6|153822.4|153732.4|27
1654600740000|2022-06-07 11:19:00|153826.7|153736.7|153821.6|153731.6|153829.8|153739.8|153820.4|153730.4|24
1654600750000|2022-06-07 11:19:10|153820.6|153730.6|153826.9|153736.9|153827.2|153737.2|153820.6|153730.6|23
1654600760000|2022-06-07 11:19:20|153827.4|153737.4|153753.8|153663.8|153827.8|153737.8|153741.8|153651.8|25
1654600770000|2022-06-07 11:19:30|153749|153659|153744.8|153654.8|153749|153659|153743.2|153653.2|35
1654600780000|2022-06-07 11:19:40|153745.5|153655.5|153750.5|153660.5|153750.5|153660.5|153742.4|153652.4|33
1654600790000|2022-06-07 11:19:50|153751.2|153661.2|153738|153648|153754.4|153664.4|153738|153648|33
1654600800000|2022-06-07 11:20:00|153738.8|153648.8|153743.4|153653.4|153746.9|153656.9|153737.9|153647.9|36
1654600810000|2022-06-07 11:20:10|153742.4|153652.4|153755.3|153665.3|153756.8|153666.8|153742.4|153652.4|33
1654600820000|2022-06-07 11:20:20|153756.2|153666.2|153753.2|153663.2|153758.4|153668.4|153746|153656|27
1654600830000|2022-06-07 11:20:30|153753.7|153663.7|153752.5|153662.5|153753.7|153663.7|153749.8|153659.8|29
1654600840000|2022-06-07 11:20:40|153753.5|153663.5|153761.7|153671.7|153762.2|153672.2|153752|153662|20
1654600850000|2022-06-07 11:20:50|153762.2|153672.2|153756.6|153666.6|153763.2|153673.2|153752.9|153662.9|25
1654600860000|2022-06-07 11:21:00|153753.1|153663.1|153757.1|153667.1|153758.6|153668.6|153753.1|153663.1|24
1654600870000|2022-06-07 11:21:10|153755.2|153665.2|153747.3|153657.3|153757.3|153667.3|153747.3|153657.3|18
1654600880000|2022-06-07 11:21:20|153747|153657|153751.1|153661.1|153755.9|153665.9|153741.5|153651.5|18
1654600890000|2022-06-07 11:21:30|153751.4|153661.4|153749|153659|153754.5|153664.5|153749|153659|31
1654600900000|2022-06-07 11:21:40|153748.5|153658.5|153744.5|153654.5|153750.7|153660.7|153744.2|153654.2|21
1654600910000|2022-06-07 11:21:50|153743.5|153653.5|153746.7|153656.7|153747.4|153657.4|153742.1|153652.1|30
1654600920000|2022-06-07 11:22:00|153742.5|153652.5|153728|153638|153742.5|153652.5|153723.1|153633.1|33
1654600930000|2022-06-07 11:22:10|153725.3|153635.3|153706.7|153616.7|153725.3|153635.3|153696.7|153606.7|18
1654600940000|2022-06-07 11:22:20|153707.1|153617.1|153699|153609|153708|153618|153698.2|153608.2|22
1654600950000|2022-06-07 11:22:30|153699.4|153609.4|153700.8|153610.8|153704.3|153614.3|153699.4|153609.4|17
1654600960000|2022-06-07 11:22:40|153700.6|153610.6|153660.6|153570.6|153703.5|153613.5|153656.5|153566.5|32
1654600970000|2022-06-07 11:22:50|153662.2|153572.2|153658.4|153568.4|153664.3|153574.3|153658.4|153568.4|23
1654600980000|2022-06-07 11:23:00|153659.8|153569.8|153651.1|153561.1|153660.6|153570.6|153645.7|153555.7|28
1654600990000|2022-06-07 11:23:10|153649.8|153559.8|153653.2|153563.2|153654.4|153564.4|153648.6|153558.6|20
1654601000000|2022-06-07 11:23:20|153652|153562|153624.7|153534.7|153652|153562|153621.8|153531.8|29
1654601010000|2022-06-07 11:23:30|153624.3|153534.3|153632.5|153542.5|153632.5|153542.5|153622|153532|27
1654601020000|2022-06-07 11:23:40|153629.5|153539.5|153637.5|153547.5|153639.2|153549.2|153628.4|153538.4|25
1654601030000|2022-06-07 11:23:50|153639|153549|153634.6|153544.6|153642|153552|153631.5|153541.5|22
1654601040000|2022-06-07 11:24:00|153634.7|153544.7|153639.8|153549.8|153641.8|153551.8|153634.7|153544.7|34
1654601050000|2022-06-07 11:24:10|153638.4|153548.4|153644.3|153554.3|153670.2|153560.8|153638.4|153540.2|31
1654601060000|2022-06-07 11:24:20|153643.5|153553.5|153648.3|153558.3|153648.3|153558.3|153642.5|153552.5|28
1654601070000|2022-06-07 11:24:30|153647.7|153557.7|153652.9|153562.9|153659.4|153569.4|153644.8|153554.8|29
1654601080000|2022-06-07 11:24:40|153650.9|153560.9|153648.5|153558.5|153650.9|153560.9|153645.1|153555.1|29
1654601090000|2022-06-07 11:24:50|153647.7|153557.7|153650.2|153560.2|153654.8|153564.8|153645|153555|18
1654601100000|2022-06-07 11:25:00|153651.5|153561.5|153653.3|153563.3|153654|153564|153646|153556|10
1654601110000|2022-06-07 11:25:10|153649|153559|153647.8|153557.8|153650.3|153560.3|153647.4|153557.4|20
1654601120000|2022-06-07 11:25:20|153648|153558|153652.9|153562.9|153652.9|153562.9|153643.4|153553.4|15
1654601130000|2022-06-07 11:25:30|153652.3|153562.3|153662.8|153572.8|153670.8|153580.8|153647.9|153557.9|29
1654601140000|2022-06-07 11:25:40|153661.5|153571.5|153667.4|153577.4|153674|153584|153660.7|153570.7|36
1654601150000|2022-06-07 11:25:50|153666.2|153576.2|153667.9|153577.9|153685.3|153595.3|153663.9|153573.9|33
1654601160000|2022-06-07 11:26:00|153671.5|153581.5|153640.2|153550.2|153676.5|153586.5|153640.2|153550.2|33
1654601170000|2022-06-07 11:26:10|153643.4|153553.4|153648.1|153558.1|153650.6|153560.6|153637.1|153547.1|32
1654601180000|2022-06-07 11:26:20|153647.5|153557.5|153637.4|153547.4|153655|153565|153631.2|153541.2|33
1654601190000|2022-06-07 11:26:30|153638.9|153548.9|153634|153544|153638.9|153548.9|153632.8|153542.8|21
1654601200000|2022-06-07 11:26:40|153633.9|153543.9|153640.4|153550.4|153646.4|153556.4|153633.8|153543.8|24
1654601210000|2022-06-07 11:26:50|153640|153550|153636.7|153546.7|153645.6|153555.6|153625.8|153535.8|39
1654601220000|2022-06-07 11:27:00|153637.1|153547.1|153641.2|153551.2|153643.8|153553.8|153637.1|153547.1|37
1654601230000|2022-06-07 11:27:10|153640.6|153550.6|153630.7|153540.7|153640.6|153550.6|153630|153540|20
1654601240000|2022-06-07 11:27:20|153630.5|153540.5|153617.8|153527.8|153633.4|153543.4|153615.1|153525.1|24
1654601250000|2022-06-07 11:27:30|153618.7|153528.7|153621.7|153531.7|153622.3|153532.3|153617.1|153527.1|26
1654601260000|2022-06-07 11:27:40|153621|153531|153627.7|153537.7|153633|153543|153621|153531|28
1654601270000|2022-06-07 11:27:50|153627.5|153537.5|153628.6|153538.6|153632|153542|153627.5|153537.5|29
1654601280000|2022-06-07 11:28:00|153629.4|153539.4|153626.2|153536.2|153631.5|153541.5|153625|153535|21
1654601290000|2022-06-07 11:28:10|153626.4|153536.4|153623.5|153533.5|153627.2|153537.2|153621.8|153531.8|24
1654601300000|2022-06-07 11:28:20|153623.1|153533.1|153551.8|153461.8|153626.4|153536.4|153551.8|153461.8|30
1654601310000|2022-06-07 11:28:30|153554.1|153464.1|153542.3|153452.3|153576.5|153470.2|153531.3|153441.3|24
1654601320000|2022-06-07 11:28:40|153542.5|153452.5|153543.4|153453.4|153548.2|153458.2|153536.1|153446.1|30
1654601330000|2022-06-07 11:28:50|153543.9|153453.9|153550.9|153460.9|153550.9|153460.9|153543.9|153453.9|27
1654601340000|2022-06-07 11:29:00|153550|153460|153535.3|153445.3|153550|153460|153533.2|153443.2|25
1654601350000|2022-06-07 11:29:10|153536.2|153446.2|153540.7|153450.7|153541.2|153451.2|153533.4|153443.4|13
1654601360000|2022-06-07 11:29:20|153540.3|153450.3|153544.3|153454.3|153548.1|153458.1|153539.6|153449.6|16
1654601370000|2022-06-07 11:29:30|153543.8|153453.8|153539.1|153449.1|153544.2|153454.2|153538.8|153448.8|18
1654601380000|2022-06-07 11:29:40|153539.5|153449.5|153537.7|153447.7|153539.8|153449.8|153531.8|153441.8|10
1654601390000|2022-06-07 11:29:50|153537.4|153447.4|153541.8|153451.8|153549.9|153459.9|153535.1|153445.1|19
1654601400000|2022-06-07 11:30:00|153548.9|153458.9|153544.4|153454.4|153550.4|153460.4|153537|153447|22
1654601410000|2022-06-07 11:30:10|153544.6|153454.6|153535.3|153445.3|153544.6|153454.6|153534.6|153444.6|18
1654601420000|2022-06-07 11:30:20|153537.6|153447.6|153537.3|153447.3|153538.8|153448.8|153537.3|153447.3|6
1654601430000|2022-06-07 11:30:30|153538.3|153448.3|153530.5|153440.5|153538.3|153448.3|153529.6|153439.6|14
1654601440000|2022-06-07 11:30:40|153530.6|153440.6|153529.8|153439.8|153533.7|153443.7|153527.6|153437.6|14
1654601450000|2022-06-07 11:30:50|153529.9|153439.9|153500.5|153410.5|153534|153444|153495|153405|19
1654601460000|2022-06-07 11:31:00|153494.9|153404.9|153488.4|153398.4|153499.1|153409.1|153488.4|153398.4|28
1654601470000|2022-06-07 11:31:10|153490.4|153400.4|153493.7|153403.7|153495.1|153405.1|153486.8|153396.8|23
1654601480000|2022-06-07 11:31:20|153493.9|153403.9|153508.9|153418.9|153515.8|153425.8|153493.5|153403.5|33
1654601490000|2022-06-07 11:31:30|153507.8|153417.8|153529.1|153439.1|153546|153456|153507.8|153417.8|38
1654601500000|2022-06-07 11:31:40|153529.3|153439.3|153529.2|153439.2|153530.1|153440.1|153526.7|153436.7|31
1654601510000|2022-06-07 11:31:50|153528.1|153438.1|153520.9|153430.9|153528.8|153438.8|153520.1|153430.1|26
1654601520000|2022-06-07 11:32:00|153520.4|153430.4|153519.9|153429.9|153522.6|153432.6|153518.3|153428.3|26
1654601530000|2022-06-07 11:32:10|153517.7|153427.7|153508.3|153418.3|153518.6|153428.6|153505.8|153415.8|30
1654601540000|2022-06-07 11:32:20|153508.2|153418.2|153510.3|153420.3|153513.9|153423.9|153507.2|153417.2|23
1654601550000|2022-06-07 11:32:30|153511.7|153421.7|153514.4|153424.4|153515.4|153425.4|153510.3|153420.3|27
1654601560000|2022-06-07 11:32:40|153515|153425|153532.5|153442.5|153535.8|153445.8|153515|153425|29
1654601570000|2022-06-07 11:32:50|153532.8|153442.8|153542.4|153452.4|153549.8|153459.8|153525.9|153435.9|34
1654601580000|2022-06-07 11:33:00|153542|153452|153532.6|153442.6|153543.5|153453.5|153529.2|153439.2|39
1654601590000|2022-06-07 11:33:10|153533.1|153443.1|153541.2|153451.2|153544|153454|153531.5|153441.5|31
1654601600000|2022-06-07 11:33:20|153541.7|153451.7|153536.9|153446.9|153544.4|153454.4|153536.9|153446.9|20
1654601610000|2022-06-07 11:33:30|153538.5|153448.5|153518.9|153428.9|153541.2|153451.2|153515.4|153425.4|25
1654601620000|2022-06-07 11:33:40|153516.4|153426.4|153514.6|153424.6|153521.2|153431.2|153513.8|153423.8|27
1654601630000|2022-06-07 11:33:50|153514.4|153424.4|153517.6|153427.6|153520.8|153430.8|153512.8|153422.8|23
1654601640000|2022-06-07 11:34:00|153519|153429|153499.8|153409.8|153519|153429|153492|153402|28
1654601650000|2022-06-07 11:34:10|153499.9|153409.9|153487.8|153397.8|153506.5|153416.5|153484.8|153394.8|30
1654601660000|2022-06-07 11:34:20|153489.9|153399.9|153482.5|153392.5|153499.5|153409.5|153482.5|153392.5|24
1654601670000|2022-06-07 11:34:30|153488.9|153398.9|153496.5|153406.5|153502.6|153412.6|153488.9|153398.9|35
1654601680000|2022-06-07 11:34:40|153498.6|153408.6|153512|153422|153513.3|153423.3|153493|153403|26
1654601690000|2022-06-07 11:34:50|153511.9|153421.9|153507.2|153417.2|153511.9|153421.9|153504.9|153414.9|22
1654601700000|2022-06-07 11:35:00|153507.7|153417.7|153514.9|153424.9|153523.4|153433.4|153507.1|153417.1|34
1654601710000|2022-06-07 11:35:10|153513.1|153423.1|153516.5|153426.5|153516.5|153426.5|153511.1|153421.1|25
1654601720000|2022-06-07 11:35:20|153516.1|153426.1|153537.5|153447.5|153537.5|153447.5|153513.4|153423.4|28
1654601730000|2022-06-07 11:35:30|153524.7|153434.7|153528.4|153438.4|153530.8|153440.8|153524.7|153434.7|30
1654601740000|2022-06-07 11:35:40|153528.7|153438.7|153507.2|153417.2|153541.2|153451.2|153504.7|153414.7|30
1654601750000|2022-06-07 11:35:50|153506.6|153416.6|153508.5|153418.5|153509.8|153419.8|153502.8|153412.8|26
1654601760000|2022-06-07 11:36:00|153509.4|153419.4|153549.7|153459.7|153549.7|153459.7|153508.6|153418.6|33
1654601770000|2022-06-07 11:36:10|153543.9|153453.9|153556|153466|153559.7|153469.7|153541.8|153451.8|29
1654601780000|2022-06-07 11:36:20|153557.2|153467.2|153558.4|153468.4|153558.9|153468.9|153547.1|153457.1|32
1654601790000|2022-06-07 11:36:30|153554.5|153464.5|153550.3|153460.3|153558.1|153468.1|153547.3|153457.3|18
1654601800000|2022-06-07 11:36:40|153554.4|153464.4|153555.8|153465.8|153555.8|153465.8|153549.7|153459.7|16
1654601810000|2022-06-07 11:36:50|153552.5|153462.5|153562.4|153472.4|153562.4|153472.4|153552.5|153462.5|17
1654601820000|2022-06-07 11:37:00|153565.1|153475.1|153553.4|153463.4|153565.1|153475.1|153553.3|153463.3|15
1654601830000|2022-06-07 11:37:10|153554.4|153464.4|153554.4|153464.4|153554.9|153464.9|153551.1|153461.1|10
1654601840000|2022-06-07 11:37:20|153553.9|153463.9|153554.2|153464.2|153558.4|153468.4|153552.7|153462.7|13
1654601850000|2022-06-07 11:37:30|153554.9|153464.9|153558.7|153468.7|153562|153472|153554.5|153464.5|27
1654601860000|2022-06-07 11:37:40|153559.1|153469.1|153640.5|153550.5|153641.2|153551.2|153559.1|153469.1|21
1654601870000|2022-06-07 11:37:50|153640.1|153550.1|153636.4|153546.4|153643.6|153553.6|153633.3|153543.3|28
1654601880000|2022-06-07 11:38:00|153635.7|153545.7|153639.7|153549.7|153643.2|153553.2|153635.7|153545.7|26
1654601890000|2022-06-07 11:38:10|153639.6|153549.6|153642.7|153552.7|153646.4|153556.4|153634.7|153544.7|19
1654601900000|2022-06-07 11:38:20|153636.9|153546.9|153635.1|153545.1|153638.4|153548.4|153632|153542|30
1654601910000|2022-06-07 11:38:30|153634.9|153544.9|153637.5|153547.5|153637.6|153547.6|153631.7|153541.7|27
1654601920000|2022-06-07 11:38:40|153636.9|153546.9|153639.9|153549.9|153646.6|153556.6|153635.9|153545.9|30
1654601930000|2022-06-07 11:38:50|153639.2|153549.2|153641.4|153551.4|153643|153553|153638.1|153548.1|28
1654601940000|2022-06-07 11:39:00|153642.5|153552.5|153637.6|153547.6|153642.5|153552.5|153632.7|153542.7|29
1654601950000|2022-06-07 11:39:10|153636.9|153546.9|153630.4|153540.4|153636.9|153546.9|153626.8|153536.8|25
1654601960000|2022-06-07 11:39:20|153629.3|153539.3|153629.7|153539.7|153630.6|153540.6|153628.8|153538.8|20
1654601970000|2022-06-07 11:39:30|153630.1|153540.1|153632.4|153542.4|153632.9|153542.9|153629.4|153539.4|18
1654601980000|2022-06-07 11:39:40|153632.3|153542.3|153640.9|153550.9|153642.7|153552.7|153632.3|153542.3|31
1654601990000|2022-06-07 11:39:50|153639.8|153549.8|153640.1|153550.1|153640.6|153550.6|153637.7|153547.7|22
1654602000000|2022-06-07 11:40:00|153639.8|153549.8|153640.6|153550.6|153640.6|153550.6|153638.4|153548.4|17
1654602010000|2022-06-07 11:40:10|153640.3|153550.3|153638.2|153548.2|153640.8|153550.8|153637.5|153547.5|19
1654602020000|2022-06-07 11:40:20|153637.5|153547.5|153629.2|153539.2|153643.1|153553.1|153627.2|153537.2|21
1654602030000|2022-06-07 11:40:30|153628.4|153538.4|153652.3|153562.3|153652.3|153562.3|153627.9|153537.9|17
1654602040000|2022-06-07 11:40:40|153651.3|153561.3|153638.2|153548.2|153651.3|153561.3|153623|153533|16
1654602050000|2022-06-07 11:40:50|153638|153548|153645.2|153555.2|153645.9|153555.9|153634|153544|17
1654602060000|2022-06-07 11:41:00|153644.6|153554.6|153643.3|153553.3|153645.5|153555.5|153634.7|153544.7|21
1654602070000|2022-06-07 11:41:10|153643.4|153553.4|153637.6|153547.6|153644.4|153554.4|153623.6|153533.6|31
1654602080000|2022-06-07 11:41:20|153642.8|153552.8|153631.8|153541.8|153643.8|153553.8|153623.1|153533.1|29
1654602090000|2022-06-07 11:41:30|153626.8|153536.8|153635.2|153545.2|153635.6|153545.6|153626.1|153536.1|16
1654602100000|2022-06-07 11:41:40|153635.4|153545.4|153625.8|153535.8|153639|153549|153623.8|153533.8|12
1654602110000|2022-06-07 11:41:50|153627.8|153537.8|153597.7|153507.7|153627.8|153537.8|153589.4|153499.4|32
1654602120000|2022-06-07 11:42:00|153596.4|153506.4|153632.7|153542.7|153632.7|153542.7|153596.4|153506.4|31
1654602130000|2022-06-07 11:42:10|153633.5|153543.5|153632.1|153542.1|153640.7|153550.7|153624.6|153534.6|30
1654602140000|2022-06-07 11:42:20|153623.9|153533.9|153636.3|153546.3|153643|153553|153623.9|153533.9|31
1654602150000|2022-06-07 11:42:30|153635.6|153545.6|153626.9|153536.9|153641.6|153551.6|153626.3|153536.3|28
1654602160000|2022-06-07 11:42:40|153623.9|153533.9|153635.5|153545.5|153636.6|153546.6|153623.7|153533.7|26
1654602170000|2022-06-07 11:42:50|153635.4|153545.4|153636.1|153546.1|153637|153547|153635.4|153545.4|19
1654602180000|2022-06-07 11:43:00|153636.2|153546.2|153637.5|153547.5|153637.7|153547.7|153634.6|153544.6|24
1654602190000|2022-06-07 11:43:10|153639.7|153549.7|153637.6|153547.6|153642.8|153552.8|153636.9|153546.9|30
1654602200000|2022-06-07 11:43:20|153637.3|153547.3|153636.8|153546.8|153637.6|153547.6|153635.5|153545.5|22
1654602210000|2022-06-07 11:43:30|153637|153547|153692.9|153602.9|153701.6|153611.6|153636.2|153546.2|31
1654602220000|2022-06-07 11:43:40|153691.2|153601.2|153719.7|153629.7|153719.7|153629.7|153690|153600|30
1654602230000|2022-06-07 11:43:50|153720.8|153630.8|153720|153630|153724.6|153634.6|153718.8|153628.8|25
1654602240000|2022-06-07 11:44:00|153720.3|153630.3|153654.8|153564.8|153720.3|153630.3|153654.1|153564.1|30
1654602250000|2022-06-07 11:44:10|153655.1|153565.1|153656.2|153566.2|153656.7|153566.7|153654.6|153564.6|19
1654602260000|2022-06-07 11:44:20|153655.8|153565.8|153676.5|153586.5|153680|153590|153653.4|153563.4|22
1654602270000|2022-06-07 11:44:30|153676.9|153586.9|153673.7|153583.7|153677.9|153587.9|153673.5|153583.5|21
1654602280000|2022-06-07 11:44:40|153673.8|153583.8|153663.4|153573.4|153676.7|153586.7|153663|153573|34
1654602290000|2022-06-07 11:44:50|153668.8|153578.8|153662.5|153572.5|153670.6|153580.6|153655|153565|34
1654602300000|2022-06-07 11:45:00|153662.2|153572.2|153660|153570|153665.7|153575.7|153658.1|153568.1|31
1654602310000|2022-06-07 11:45:10|153662.9|153572.9|153659.8|153569.8|153665.2|153575.2|153658.8|153568.8|32
1654602320000|2022-06-07 11:45:20|153659.4|153569.4|153678|153588|153678|153588|153653.1|153563.1|23
1654602330000|2022-06-07 11:45:30|153677.1|153587.1|153698.4|153608.4|153698.4|153608.4|153677.1|153587.1|29
1654602340000|2022-06-07 11:45:40|153698.8|153608.8|153697.1|153607.1|153699.3|153609.3|153696.5|153606.5|28
1654602350000|2022-06-07 11:45:50|153694.4|153604.4|153694.4|153604.4|153696.4|153606.4|153683.1|153593.1|28
1654602360000|2022-06-07 11:46:00|153695|153605|153695.5|153605.5|153696.5|153606.5|153694.3|153604.3|21
1654602370000|2022-06-07 11:46:10|153695.2|153605.2|153693.6|153603.6|153695.5|153605.5|153693.5|153603.5|24
1654602380000|2022-06-07 11:46:20|153693.4|153603.4|153691.5|153601.5|153694.2|153604.2|153690.5|153600.5|21
1654602390000|2022-06-07 11:46:30|153695.1|153605.1|153695|153605|153698|153608|153690.3|153600.3|24
1654602400000|2022-06-07 11:46:40|153693.2|153603.2|153697.5|153607.5|153697.7|153607.7|153693.2|153603.2|36
1654602410000|2022-06-07 11:46:50|153699.6|153609.6|153697.4|153607.4|153699.6|153609.6|153692.9|153602.9|26
1654602420000|2022-06-07 11:47:00|153697.6|153607.6|153696.9|153606.9|153698.1|153608.1|153696.5|153606.5|21
1654602430000|2022-06-07 11:47:10|153697.1|153607.1|153692|153602|153697.8|153607.8|153692|153602|20
1654602440000|2022-06-07 11:47:20|153691.5|153601.5|153687.9|153597.9|153692.8|153602.8|153686.5|153596.5|17
1654602450000|2022-06-07 11:47:30|153687.8|153597.8|153691.5|153601.5|153691.5|153601.5|153686.2|153596.2|23
1654602460000|2022-06-07 11:47:40|153691.2|153601.2|153681.8|153591.8|153691.7|153601.7|153681.8|153591.8|17
1654602470000|2022-06-07 11:47:50|153682.2|153592.2|153670.3|153580.3|153683.3|153593.3|153661.1|153571.1|35
1654602480000|2022-06-07 11:48:00|153674|153584|153656.4|153566.4|153677.3|153587.3|153649.3|153559.3|37
1654602490000|2022-06-07 11:48:10|153650.8|153560.8|153655.5|153565.5|153657|153567|153650.8|153560.8|21
1654602500000|2022-06-07 11:48:20|153655.9|153565.9|153664|153574|153665.2|153575.2|153650.8|153560.8|28
1654602510000|2022-06-07 11:48:30|153664.4|153574.4|153657.2|153567.2|153664.4|153574.4|153656.5|153566.5|31
1654602520000|2022-06-07 11:48:40|153657|153567|153657|153567|153660.7|153570.7|153656.3|153566.3|21
1654602530000|2022-06-07 11:48:50|153657.8|153567.8|153652.7|153562.7|153658|153568|153650.7|153560.7|21
1654602540000|2022-06-07 11:49:00|153653|153563|153657.2|153567.2|153660.9|153570.9|153649.9|153559.9|34
1654602550000|2022-06-07 11:49:10|153656.7|153566.7|153659.2|153569.2|153659.6|153569.6|153648.8|153558.8|20
1654602560000|2022-06-07 11:49:20|153659.1|153569.1|153665.2|153575.2|153671.8|153581.8|153659.1|153569.1|28
1654602570000|2022-06-07 11:49:30|153663.2|153573.2|153662.5|153572.5|153664.9|153574.9|153661.8|153571.8|26
1654602580000|2022-06-07 11:49:40|153659.7|153569.7|153657.3|153567.3|153660.2|153570.2|153654.7|153564.7|24
1654602590000|2022-06-07 11:49:50|153656|153566|153650.8|153560.8|153657.8|153567.8|153650.1|153560.1|17
1654602600000|2022-06-07 11:50:00|153650.5|153560.5|153651.5|153561.5|153655|153565|153650.5|153560.5|22
1654602610000|2022-06-07 11:50:10|153651.2|153561.2|153653.5|153563.5|153657.6|153567.6|153650.2|153560.2|24
1654602620000|2022-06-07 11:50:20|153653.4|153563.4|153645.4|153555.4|153655.5|153565.5|153645.4|153555.4|15
1654602630000|2022-06-07 11:50:30|153646.2|153556.2|153653.7|153563.7|153654.8|153564.8|153646.2|153556.2|25
1654602640000|2022-06-07 11:50:40|153653.8|153563.8|153656.1|153566.1|153657.1|153567.1|153653.8|153563.8|17
1654602650000|2022-06-07 11:50:50|153655.1|153565.1|153654.2|153564.2|153655.6|153565.6|153651.8|153561.8|21
1654602660000|2022-06-07 11:51:00|153653.4|153563.4|153690.8|153600.8|153693.5|153603.5|153652.6|153562.6|31
1654602670000|2022-06-07 11:51:10|153689.2|153599.2|153681.6|153591.6|153692.8|153602.8|153677|153587|24
1654602680000|2022-06-07 11:51:20|153681|153591|153673.9|153583.9|153682.8|153592.8|153670.4|153580.4|29
1654602690000|2022-06-07 11:51:30|153673.6|153583.6|153694.3|153604.3|153695.9|153605.9|153669.1|153579.1|24
1654602700000|2022-06-07 11:51:40|153690|153600|153713|153623|153718.1|153628.1|153682.3|153592.3|17
1654602710000|2022-06-07 11:51:50|153713.2|153623.2|153728.2|153638.2|153729|153639|153709|153619|28
1654602720000|2022-06-07 11:52:00|153728.4|153638.4|153717.5|153627.5|153734|153644|153715|153625|30
1654602730000|2022-06-07 11:52:10|153716.6|153626.6|153724.9|153634.9|153724.9|153634.9|153716.6|153626.6|20
1654602740000|2022-06-07 11:52:20|153724.7|153634.7|153731.9|153641.9|153735.7|153645.7|153722.7|153632.7|29
1654602750000|2022-06-07 11:52:30|153731.5|153641.5|153738.2|153648.2|153738.2|153648.2|153730.4|153640.4|25
1654602760000|2022-06-07 11:52:40|153736.4|153646.4|153734.3|153644.3|153738.1|153648.1|153730.7|153640.7|21
1654602770000|2022-06-07 11:52:50|153733.2|153643.2|153744|153654|153752.2|153662.2|153731.4|153641.4|24
1654602780000|2022-06-07 11:53:00|153744.5|153654.5|153739.3|153649.3|153745.2|153655.2|153733.7|153643.7|21
1654602790000|2022-06-07 11:53:10|153737.9|153647.9|153741.1|153651.1|153741.1|153651.1|153734.2|153644.2|24
1654602800000|2022-06-07 11:53:20|153740.9|153650.9|153737.1|153647.1|153744.9|153654.9|153733.1|153643.1|28
1654602810000|2022-06-07 11:53:30|153736.9|153646.9|153742.4|153652.4|153744|153654|153733.4|153643.4|28
1654602820000|2022-06-07 11:53:40|153741.7|153651.7|153745.2|153655.2|153745.3|153655.3|153739.8|153649.8|24
1654602830000|2022-06-07 11:53:50|153745.1|153655.1|153746.7|153656.7|153746.7|153656.7|153738.7|153648.7|18
1654602840000|2022-06-07 11:54:00|153749.2|153659.2|153826|153736|153836|153746|153746.4|153656.4|34
1654602850000|2022-06-07 11:54:10|153824.5|153734.5|153825.9|153735.9|153826.9|153736.9|153824.4|153734.4|20
1654602860000|2022-06-07 11:54:20|153825.1|153735.1|153825.2|153735.2|153826.7|153736.7|153824.4|153734.4|18
1654602870000|2022-06-07 11:54:30|153825.1|153735.1|153825.5|153735.5|153827.2|153737.2|153823.9|153733.9|21
1654602880000|2022-06-07 11:54:40|153823.3|153733.3|153825.9|153735.9|153827.4|153737.4|153822.5|153732.5|18
1654602890000|2022-06-07 11:54:50|153825.4|153735.4|153820.9|153730.9|153827.2|153737.2|153820.9|153730.9|17
1654602900000|2022-06-07 11:55:00|153815.5|153725.5|153819.5|153729.5|153821.7|153731.7|153815.5|153725.5|34
1654602910000|2022-06-07 11:55:10|153819.4|153729.4|153819|153729|153835.3|153745.3|153819|153729|32
1654602920000|2022-06-07 11:55:20|153818.6|153728.6|153815.1|153725.1|153821.6|153731.6|153814.6|153724.6|29
1654602930000|2022-06-07 11:55:30|153815.5|153725.5|153816.1|153726.1|153818.1|153728.1|153813.2|153723.2|31
1654602940000|2022-06-07 11:55:40|153815.8|153725.8|153821.7|153731.7|153822.5|153732.5|153815.6|153725.6|22
1654602950000|2022-06-07 11:55:50|153821.6|153731.6|153830.7|153740.7|153832.6|153742.6|153820.3|153730.3|22
1654602960000|2022-06-07 11:56:00|153831|153741|153831.6|153741.6|153835|153745|153825.6|153735.6|32
1654602970000|2022-06-07 11:56:10|153831.1|153741.1|153829.3|153739.3|153833.4|153743.4|153825.3|153735.3|33
1654602980000|2022-06-07 11:56:20|153828.7|153738.7|153839.8|153749.8|153849.7|153759.7|153828.7|153738.7|27
1654602990000|2022-06-07 11:56:30|153839.2|153749.2|153839.8|153749.8|153850.6|153760.6|153822.1|153732.1|30
1654603000000|2022-06-07 11:56:40|153838.6|153748.6|153855.1|153765.1|153855.1|153765.1|153838.6|153748.6|31
1654603010000|2022-06-07 11:56:50|153850.4|153760.4|153850.9|153760.9|153854.3|153764.3|153845.6|153755.6|26
1654603020000|2022-06-07 11:57:00|153852|153762|153835.9|153745.9|153852|153762|153834.2|153744.2|22
1654603030000|2022-06-07 11:57:10|153835.6|153745.6|153833.6|153743.6|153839.9|153749.9|153832.4|153742.4|19
1654603040000|2022-06-07 11:57:20|153832.7|153742.7|153836|153746|153836|153746|153832.7|153742.7|10
1654603050000|2022-06-07 11:57:30|153835.6|153745.6|153831.9|153741.9|153835.6|153745.6|153831.4|153741.4|28
1654603060000|2022-06-07 11:57:40|153832.4|153742.4|153819.9|153729.9|153832.4|153742.4|153819.1|153729.1|33
1654603070000|2022-06-07 11:57:50|153823.1|153733.1|153824.8|153734.8|153828.2|153738.2|153823.1|153733.1|24
1654603080000|2022-06-07 11:58:00|153824.9|153734.9|153828.7|153738.7|153836.9|153746.9|153824|153734|31
1654603090000|2022-06-07 11:58:10|153824.2|153734.2|153827.5|153737.5|153827.5|153737.5|153823.5|153733.5|28
1654603100000|2022-06-07 11:58:20|153827.4|153737.4|153798.6|153708.6|153834.2|153744.2|153798.6|153708.6|27
1654603110000|2022-06-07 11:58:30|153798.5|153708.5|153821|153731|153823|153733|153798.5|153708.5|27
1654603120000|2022-06-07 11:58:40|153819.7|153729.7|153834.4|153744.4|153834.4|153744.4|153819.7|153729.7|19
1654603130000|2022-06-07 11:58:50|153834.5|153744.5|153834.6|153744.6|153840.3|153750.3|153830.2|153740.2|30
1654603140000|2022-06-07 11:59:00|153833.6|153743.6|153837.3|153747.3|153838.9|153748.9|153833.4|153743.4|18
1654603150000|2022-06-07 11:59:10|153838.4|153748.4|153840|153750|153840|153750|153836.2|153746.2|19
1654603160000|2022-06-07 11:59:20|153840.2|153750.2|153832|153742|153840.6|153750.6|153827.4|153737.4|26
1654603170000|2022-06-07 11:59:30|153833.7|153743.7|153837.5|153747.5|153837.6|153747.6|153831.1|153741.1|18
1654603180000|2022-06-07 11:59:40|153837.2|153747.2|153858.1|153768.1|153858.1|153768.1|153836.1|153746.1|18
1654603190000|2022-06-07 11:59:50|153861.8|153771.8|153856.2|153766.2|153866.8|153776.8|153853.7|153763.7|20
1654603200000|2022-06-07 12:00:00|153855.9|153765.9|153840.8|153750.8|153855.9|153765.9|153832.7|153742.7|32
1654603210000|2022-06-07 12:00:10|153841.9|153751.9|153838.6|153748.6|153842.4|153752.4|153837.7|153747.7|25
1654603220000|2022-06-07 12:00:20|153838.5|153748.5|153835.3|153745.3|153838.7|153748.7|153832.6|153742.6|31
1654603230000|2022-06-07 12:00:30|153835|153745|153840.7|153750.7|153840.7|153750.7|153835|153745|19
1654603240000|2022-06-07 12:00:40|153841|153751|153843.4|153753.4|153846.1|153756.1|153840.5|153750.5|15
1654603250000|2022-06-07 12:00:50|153848.9|153758.9|153878.9|153788.9|153883|153793|153846.6|153756.6|32
1654603260000|2022-06-07 12:01:00|153876.4|153786.4|153868.5|153778.5|153876.9|153786.9|153868.3|153778.3|24
1654603270000|2022-06-07 12:01:10|153869.9|153779.9|153898.8|153808.8|153916.3|153826.3|153869|153779|25
1654603280000|2022-06-07 12:01:20|153899.7|153809.7|153897.5|153807.5|153899.7|153809.7|153891|153801|23
1654603290000|2022-06-07 12:01:30|153896.9|153806.9|153904.1|153814.1|153905.4|153815.4|153892.1|153802.1|16
1654603300000|2022-06-07 12:01:40|153904.3|153814.3|153908.5|153818.5|153915.6|153825.6|153900.6|153810.6|32
1654603310000|2022-06-07 12:01:50|153911.9|153821.9|153914|153824|153923.2|153833.2|153905|153815|32
1654603320000|2022-06-07 12:02:00|153914.1|153824.1|153899.1|153809.1|153918.6|153828.6|153898.5|153808.5|32
1654603330000|2022-06-07 12:02:10|153900.3|153810.3|153917.8|153827.8|153925.1|153835.1|153898.9|153808.9|35
1654603340000|2022-06-07 12:02:20|153917.1|153827.1|153920.8|153830.8|153922.8|153832.8|153915.7|153825.7|30
1654603350000|2022-06-07 12:02:30|153922|153832|153919.4|153829.4|153926.4|153836.4|153919.4|153829.4|24
1654603360000|2022-06-07 12:02:40|153919.7|153829.7|153878.1|153788.1|153921.6|153831.6|153873.9|153783.9|31
1654603370000|2022-06-07 12:02:50|153878.6|153788.6|153890.8|153800.8|153893.3|153803.3|153878.4|153788.4|31
1654603380000|2022-06-07 12:03:00|153889.5|153799.5|153885|153795|153889.5|153799.5|153876.8|153786.8|29
1654603390000|2022-06-07 12:03:10|153883.9|153793.9|153890.1|153800.1|153890.1|153800.1|153877.8|153787.8|26
1654603400000|2022-06-07 12:03:20|153889.1|153799.1|153893.8|153803.8|153898.5|153808.5|153887.6|153797.6|19
1654603410000|2022-06-07 12:03:30|153894.5|153804.5|153908.3|153818.3|153908.3|153818.3|153893|153803|22
1654603420000|2022-06-07 12:03:40|153910.6|153820.6|153927.8|153837.8|153935.8|153845.8|153910.3|153820.3|31
1654603430000|2022-06-07 12:03:50|153941.6|153851.6|153947.6|153857.6|153947.6|153857.6|153927.8|153837.8|23
1654603440000|2022-06-07 12:04:00|153935.9|153845.9|153931.6|153841.6|153945.5|153855.5|153926|153836|29
1654603450000|2022-06-07 12:04:10|153923.8|153833.8|153932.4|153842.4|153942|153852|153913|153823|32
1654603460000|2022-06-07 12:04:20|153927.4|153837.4|153908.8|153818.8|153937.7|153847.7|153908.2|153818.2|32
1654603470000|2022-06-07 12:04:30|153919.1|153829.1|153927|153837|153931.8|153841.8|153916.3|153826.3|30
1654603480000|2022-06-07 12:04:40|153926.7|153836.7|153928.1|153838.1|153939.3|153849.3|153923.2|153833.2|31
1654603490000|2022-06-07 12:04:50|153943.5|153853.5|153969.6|153879.6|153976.2|153886.2|153930.9|153840.9|34
1654603500000|2022-06-07 12:05:00|153975.6|153885.6|153979.4|153889.4|153979.4|153889.4|153967.6|153877.6|19
1654603510000|2022-06-07 12:05:10|153976.5|153886.5|153979.7|153889.7|153981|153891|153970|153880|21
1654603520000|2022-06-07 12:05:20|153979.9|153889.9|153963.2|153873.2|153979.9|153889.9|153952|153862|17
1654603530000|2022-06-07 12:05:30|153962.4|153872.4|153927.3|153837.3|153970|153880|153911|153821|25
1654603540000|2022-06-07 12:05:40|153926.6|153836.6|153910.4|153820.4|153926.6|153836.6|153898.5|153808.5|36
1654603550000|2022-06-07 12:05:50|153907|153817|153912.3|153822.3|153918.8|153828.8|153901.7|153811.7|32
1654603560000|2022-06-07 12:06:00|153912.2|153822.2|153915.7|153825.7|153921.7|153831.7|153912.2|153822.2|27
1654603570000|2022-06-07 12:06:10|153915.9|153825.9|153934|153844|153939.4|153849.4|153914.9|153824.9|26
1654603580000|2022-06-07 12:06:20|153934.2|153844.2|153936.6|153846.6|153940|153850|153931.3|153841.3|14
1654603590000|2022-06-07 12:06:30|153936.7|153846.7|153952.7|153862.7|153961.5|153871.5|153935.3|153845.3|17
1654603600000|2022-06-07 12:06:40|153953.9|153863.9|153921.7|153831.7|153953.9|153863.9|153921.7|153831.7|19
1654603610000|2022-06-07 12:06:50|153934.3|153844.3|153933.6|153843.6|153939.1|153849.1|153925.7|153835.7|31
1654603620000|2022-06-07 12:07:00|153928.4|153838.4|153931.4|153841.4|153935.8|153845.8|153926.2|153836.2|22
1654603630000|2022-06-07 12:07:10|153931.5|153841.5|153930.5|153840.5|153933.1|153843.1|153928.9|153838.9|13
1654603640000|2022-06-07 12:07:20|153931.2|153841.2|153932.2|153842.2|153932.2|153842.2|153929.6|153839.6|8
1654603650000|2022-06-07 12:07:30|153933.4|153843.4|153929.3|153839.3|153934.8|153844.8|153926.1|153836.1|13
1654603660000|2022-06-07 12:07:40|153926|153836|153939.5|153849.5|153940.3|153850.3|153926|153836|29
1654603670000|2022-06-07 12:07:50|153938|153848|153949.2|153859.2|153951.4|153861.4|153938|153848|24
1654603680000|2022-06-07 12:08:00|153948.6|153858.6|153950.3|153860.3|153951.4|153861.4|153947.9|153857.9|22
1654603690000|2022-06-07 12:08:10|153950.4|153860.4|153956|153866|153969.1|153879.1|153950.4|153860.4|29
1654603700000|2022-06-07 12:08:20|153955.3|153865.3|153958.8|153868.8|153975.5|153885.5|153955.3|153865.3|14
1654603710000|2022-06-07 12:08:30|153971.1|153881.1|153969.3|153879.3|153971.5|153881.5|153965.9|153875.9|19
1654603720000|2022-06-07 12:08:40|153969.4|153879.4|153975.6|153885.6|153975.6|153885.6|153968|153878|20
1654603730000|2022-06-07 12:08:50|153974.9|153884.9|153966.2|153876.2|153974.9|153884.9|153964.7|153874.7|13
1654603740000|2022-06-07 12:09:00|153966.8|153876.8|153970.5|153880.5|153970.8|153880.8|153966.8|153876.8|24
1654603750000|2022-06-07 12:09:10|153969.9|153879.9|153966.8|153876.8|153970.2|153880.2|153965.6|153875.6|23
1654603760000|2022-06-07 12:09:20|153966.7|153876.7|153965.2|153875.2|153969.9|153879.9|153964.1|153874.1|22
1654603770000|2022-06-07 12:09:30|153961|153871|153894.3|153804.3|153961|153871|153884.8|153794.8|31
1654603780000|2022-06-07 12:09:40|153896.4|153806.4|153905.9|153815.9|153911.2|153821.2|153894.8|153804.8|24
1654603790000|2022-06-07 12:09:50|153912.4|153822.4|153906.7|153816.7|153912.4|153822.4|153901.6|153811.6|15
1654603800000|2022-06-07 12:10:00|153906.2|153816.2|153895.6|153805.6|153916.8|153826.8|153892.6|153802.6|31
1654603810000|2022-06-07 12:10:10|153894.8|153804.8|153884.1|153794.1|153900|153810|153882.5|153792.5|32
1654603820000|2022-06-07 12:10:20|153887.4|153797.4|153880.8|153790.8|153887.7|153797.7|153880.8|153790.8|10
1654603830000|2022-06-07 12:10:30|153882.2|153792.2|153887.4|153797.4|153887.4|153797.4|153878.5|153788.5|19
1654603840000|2022-06-07 12:10:40|153886.3|153796.3|153900.9|153810.9|153904.6|153814.6|153886.3|153796.3|22
1654603850000|2022-06-07 12:10:50|153899.3|153809.3|153901|153811|153908|153818|153885.7|153795.7|21
1654603860000|2022-06-07 12:11:00|153890|153800|153883.8|153793.8|153892.1|153802.1|153882.4|153792.4|13
1654603870000|2022-06-07 12:11:10|153884.8|153794.8|153890.1|153800.1|153893.1|153803.1|153884.2|153794.2|23
1654603880000|2022-06-07 12:11:20|153888.5|153798.5|153891.9|153801.9|153892.2|153802.2|153887.1|153797.1|13
1654603890000|2022-06-07 12:11:30|153891.8|153801.8|153896.7|153806.7|153896.7|153806.7|153886.7|153796.7|16
1654603900000|2022-06-07 12:11:40|153894|153804|153913.3|153823.3|153916.3|153826.3|153894|153804|27
1654603910000|2022-06-07 12:11:50|153910.5|153820.5|153947|153857|153947|153857|153907|153817|16
1654603920000|2022-06-07 12:12:00|153957.3|153867.3|153920.4|153830.4|153957.3|153867.3|153914.5|153824.5|29
1654603930000|2022-06-07 12:12:10|153924.9|153834.9|153917.6|153827.6|153928.5|153838.5|153916.8|153826.8|23
1654603940000|2022-06-07 12:12:20|153917.1|153827.1|153925.8|153835.8|153925.8|153835.8|153915.2|153825.2|13
1654603950000|2022-06-07 12:12:30|153926.6|153836.6|153935.3|153845.3|153936.2|153846.2|153922|153832|26
1654603960000|2022-06-07 12:12:40|153933.1|153843.1|153931.6|153841.6|153937.2|153847.2|153931.6|153841.6|20
1654603970000|2022-06-07 12:12:50|153932.5|153842.5|153930.8|153840.8|153935.6|153845.6|153930.2|153840.2|18
1654603980000|2022-06-07 12:13:00|153925.7|153835.7|153921.7|153831.7|153930.4|153840.4|153914.5|153824.5|29
1654603990000|2022-06-07 12:13:10|153917.9|153827.9|153917.1|153827.1|153923.6|153833.6|153915.4|153825.4|28
1654604000000|2022-06-07 12:13:20|153918.3|153828.3|153917|153827|153919.4|153829.4|153916.6|153826.6|20
1654604010000|2022-06-07 12:13:30|153917.4|153827.4|153921.4|153831.4|153924.2|153834.2|153910.6|153820.6|34
1654604020000|2022-06-07 12:13:40|153921|153831|153953.9|153863.9|153970.7|153880.7|153921|153831|27
1654604030000|2022-06-07 12:13:50|153953|153863|153952.1|153862.1|153956.4|153866.4|153952.1|153862.1|14
1654604040000|2022-06-07 12:14:00|153952.3|153862.3|153956.5|153866.5|153967.5|153877.5|153948.6|153858.6|16
1654604050000|2022-06-07 12:14:10|153952.1|153862.1|153958.8|153868.8|153968.9|153878.9|153952.1|153862.1|26
1654604060000|2022-06-07 12:14:20|153959.3|153869.3|153955.4|153865.4|153959.7|153869.7|153951.5|153861.5|16
1654604070000|2022-06-07 12:14:30|153950.9|153860.9|153929|153839|153950.9|153860.9|153922.5|153832.5|34
1654604080000|2022-06-07 12:14:40|153928.9|153838.9|153946.8|153856.8|153950.4|153860.4|153928.9|153838.9|33
1654604090000|2022-06-07 12:14:50|153947|153857|153943.6|153853.6|153947|153857|153940.4|153850.4|31
1654604100000|2022-06-07 12:15:00|153942.3|153852.3|153922.4|153832.4|153942.3|153852.3|153922.4|153832.4|31
1654604110000|2022-06-07 12:15:10|153921.2|153831.2|153927.5|153837.5|153933.1|153843.1|153921|153831|30
1654604120000|2022-06-07 12:15:20|153928.1|153838.1|153930.6|153840.6|153931.1|153841.1|153927.1|153837.1|20
1654604130000|2022-06-07 12:15:30|153931.7|153841.7|153934.3|153844.3|153934.3|153844.3|153922.7|153832.7|24
1654604140000|2022-06-07 12:15:40|153940.9|153850.9|153961|153871|153965|153875|153940.9|153850.9|34
1654604150000|2022-06-07 12:15:50|153964.8|153874.8|153962|153872|153972.6|153882.6|153962|153872|12
1654604160000|2022-06-07 12:16:00|153962.2|153872.2|153930.8|153840.8|153962.3|153872.3|153926.3|153836.3|24
1654604170000|2022-06-07 12:16:10|153930.2|153840.2|153940.7|153850.7|153943.9|153853.9|153929.4|153839.4|37
1654604180000|2022-06-07 12:16:20|153939.8|153849.8|153971.7|153881.7|153980.5|153890.5|153939.8|153849.8|37
1654604190000|2022-06-07 12:16:30|153971.8|153881.8|153979.8|153889.8|153979.8|153889.8|153971.5|153881.5|21
1654604200000|2022-06-07 12:16:40|153977.3|153887.3|153937.4|153847.4|153980.9|153890.9|153928.5|153838.5|33
1654604210000|2022-06-07 12:16:50|153943.9|153853.9|153936.3|153846.3|153943.9|153853.9|153933.1|153843.1|25
1654604220000|2022-06-07 12:17:00|153937|153847|153938.7|153848.7|153941.4|153851.4|153934.8|153844.8|23
1654604230000|2022-06-07 12:17:10|153938.9|153848.9|153976.4|153886.4|153976.4|153886.4|153937.8|153847.8|32
1654604240000|2022-06-07 12:17:20|153976.1|153886.1|153980.7|153890.7|153985.2|153895.2|153967.5|153877.5|38
1654604250000|2022-06-07 12:17:30|153983|153893|153973.1|153883.1|153983|153893|153970.7|153880.7|25
1654604260000|2022-06-07 12:17:40|153974|153884|153975.1|153885.1|153979.2|153889.2|153967.6|153877.6|27
1654604270000|2022-06-07 12:17:50|153975.7|153885.7|153980|153890|153993|153903|153975.7|153885.7|26
1654604280000|2022-06-07 12:18:00|153977.5|153887.5|153980.3|153890.3|153986.7|153896.7|153974.6|153884.6|27
1654604290000|2022-06-07 12:18:10|153976.6|153886.6|153988.7|153898.7|153988.7|153898.7|153976.6|153886.6|19
1654604300000|2022-06-07 12:18:20|153989.7|153899.7|154024.1|153934.1|154035|153945|153986.6|153896.6|32
1654604310000|2022-06-07 12:18:30|154018.2|153928.2|154058.9|153968.9|154062.2|153972.2|154013.5|153923.5|36
1654604320000|2022-06-07 12:18:40|154059.7|153969.7|154059.5|153969.5|154061.5|153971.5|154048.6|153958.6|31
1654604330000|2022-06-07 12:18:50|154057.5|153967.5|154048.5|153958.5|154059.9|153969.9|154042|153952|26
1654604340000|2022-06-07 12:19:00|154048.8|153958.8|154050.2|153960.2|154053.5|153963.5|154048.8|153958.8|27
1654604350000|2022-06-07 12:19:10|154047.9|153957.9|154105.9|154015.9|154114.4|154024.4|154047.3|153957.3|32
1654604360000|2022-06-07 12:19:20|154106.5|154016.5|154107.5|154017.5|154110.7|154020.7|154100.6|154010.6|39
1654604370000|2022-06-07 12:19:30|154108.1|154018.1|154111.9|154021.9|154114|154024|154102|154012|34
1654604380000|2022-06-07 12:19:40|154112.1|154022.1|154109.8|154019.8|154113|154023|154106.6|154016.6|26
1654604390000|2022-06-07 12:19:50|154104.3|154014.3|154102.4|154012.4|154106.9|154016.9|154093.2|154003.2|37
1654604400000|2022-06-07 12:20:00|154098.5|154008.5|154118.5|154028.5|154128.3|154038.3|154097.8|154007.8|37
1654604410000|2022-06-07 12:20:10|154117.5|154027.5|154119.2|154029.2|154124.3|154034.3|154108.2|154018.2|37
1654604420000|2022-06-07 12:20:20|154116.1|154026.1|154096.5|154006.5|154117.2|154027.2|154089.8|153999.8|36
1654604430000|2022-06-07 12:20:30|154098.1|154008.1|154044|153954|154098.1|154008.1|154036.9|153946.9|34
1654604440000|2022-06-07 12:20:40|154044.2|153954.2|154038.3|153948.3|154050.6|153960.6|154034.8|153944.8|36
1654604450000|2022-06-07 12:20:50|154037.9|153947.9|154044.4|153954.4|154045.4|153955.4|154022.6|153932.6|38
1654604460000|2022-06-07 12:21:00|154045.6|153955.6|154022|153932|154049.3|153959.3|154006.6|153916.6|32
1654604470000|2022-06-07 12:21:10|154021.4|153931.4|154033.2|153943.2|154047.4|153946.9|154020.1|153917.4|31
1654604480000|2022-06-07 12:21:20|154032.7|153942.7|154044.5|153954.5|154045.9|153955.9|154032.6|153942.6|22
1654604490000|2022-06-07 12:21:30|154045.9|153955.9|154065.1|153975.1|154073.2|153983.2|154042.8|153952.8|37
1654604500000|2022-06-07 12:21:40|154065.4|153975.4|154082.8|153992.8|154086.8|153996.8|154059|153969|35
1654604510000|2022-06-07 12:21:50|154079.7|153989.7|154093.4|154003.4|154105.6|154015.6|154079.7|153989.7|36
1654604520000|2022-06-07 12:22:00|154093.7|154003.7|154064.2|153974.2|154093.7|154003.7|154024.8|153934.8|29
1654604530000|2022-06-07 12:22:10|154067.2|153977.2|154106.3|154016.3|154108.5|154018.5|154065.1|153975.1|34
1654604540000|2022-06-07 12:22:20|154107.1|154017.1|154056.7|153966.7|154107.1|154017.1|154051|153961|33
1654604550000|2022-06-07 12:22:30|154056.5|153966.5|154072.9|153982.9|154081.9|153991.9|154056.5|153966.5|26
1654604560000|2022-06-07 12:22:40|154071.7|153981.7|154066.7|153976.7|154075.8|153985.8|154064.5|153974.5|32
1654604570000|2022-06-07 12:22:50|154067.1|153977.1|154017.2|153927.2|154068.6|153978.6|154008.3|153918.3|27
1654604580000|2022-06-07 12:23:00|154020.4|153930.4|154014.3|153924.3|154039.7|153949.7|154011.3|153921.3|40
1654604590000|2022-06-07 12:23:10|154022.9|153932.9|154015.8|153925.8|154028.7|153938.7|154013.7|153923.7|33
1654604600000|2022-06-07 12:23:20|154015.2|153925.2|153976.7|153886.7|154015.2|153925.2|153965.7|153875.7|36
1654604610000|2022-06-07 12:23:30|153973.3|153883.3|153922.6|153832.6|153975.4|153884.5|153922.6|153832.6|37
1654604620000|2022-06-07 12:23:40|153922.8|153832.8|153936.7|153846.7|153939.4|153849.4|153919.2|153829.2|36
1654604630000|2022-06-07 12:23:50|153936.3|153846.3|153921|153831|153942|153852|153915.5|153825.5|34
1654604640000|2022-06-07 12:24:00|153921.5|153831.5|153911.5|153821.5|153921.5|153831.5|153903.4|153813.4|40
1654604650000|2022-06-07 12:24:10|153910.4|153820.4|153918.4|153828.4|153921|153831|153909.3|153819.3|31
1654604660000|2022-06-07 12:24:20|153919.7|153829.7|153913.8|153823.8|153919.7|153829.7|153912.8|153822.8|35
1654604670000|2022-06-07 12:24:30|153913.2|153823.2|153913.8|153823.8|153917|153827|153913.1|153823.1|29
1654604680000|2022-06-07 12:24:40|153914.9|153824.9|153910.7|153820.7|153925.5|153835.5|153910.7|153820.7|20
1654604690000|2022-06-07 12:24:50|153919.2|153829.2|153919|153829|153921.8|153831.8|153915.3|153825.3|29
1654604700000|2022-06-07 12:25:00|153916.9|153826.9|153926.1|153836.1|153926.7|153836.7|153915.3|153825.3|31
1654604710000|2022-06-07 12:25:10|153925.2|153835.2|153930.7|153840.7|153933.7|153843.7|153919.5|153829.5|31
1654604720000|2022-06-07 12:25:20|153932.5|153842.5|153930.7|153840.7|153939.1|153849.1|153930.3|153840.3|35
1654604730000|2022-06-07 12:25:30|153931.6|153841.6|153931.2|153841.2|153933.4|153843.4|153927.7|153837.7|31
1654604740000|2022-06-07 12:25:40|153930.5|153840.5|153933.6|153843.6|153933.8|153843.8|153930.1|153840.1|24
1654604750000|2022-06-07 12:25:50|153933.7|153843.7|153898.5|153808.5|153934.6|153844.6|153894.8|153804.8|27
1654604760000|2022-06-07 12:26:00|153898.1|153808.1|153903.6|153813.6|153903.6|153813.6|153889|153799|33
1654604770000|2022-06-07 12:26:10|153904.5|153814.5|153894.9|153804.9|153908.1|153818.1|153883.6|153793.6|35
1654604780000|2022-06-07 12:26:20|153894.8|153804.8|153944.9|153854.9|153947.9|153857.9|153894.8|153804.8|35
1654604790000|2022-06-07 12:26:30|153948.6|153858.6|153931|153841|153951.2|153861.2|153931|153841|36
1654604800000|2022-06-07 12:26:40|153932.7|153842.7|153915.5|153825.5|153938.3|153848.3|153906.5|153816.5|35
1654604810000|2022-06-07 12:26:50|153915.3|153825.3|153934.7|153844.7|153937.4|153847.4|153913.3|153823.3|37
1654604820000|2022-06-07 12:27:00|153935.7|153845.7|153924.6|153834.6|153935.7|153845.7|153918|153828|32
1654604830000|2022-06-07 12:27:10|153925.2|153835.2|153924.4|153834.4|153927.4|153837.4|153923.7|153833.7|26
1654604840000|2022-06-07 12:27:20|153924.7|153834.7|153926|153836|153927.5|153837.5|153924.6|153834.6|28
1654604850000|2022-06-07 12:27:30|153925.1|153835.1|153910.4|153820.4|153926.1|153836.1|153910.4|153820.4|22
1654604860000|2022-06-07 12:27:40|153910.8|153820.8|153921.7|153831.7|153923.7|153833.7|153909.3|153819.3|33
1654604870000|2022-06-07 12:27:50|153922.2|153832.2|153931.2|153841.2|153933.3|153843.3|153921.5|153831.5|31
1654604880000|2022-06-07 12:28:00|153930.7|153840.7|153930.6|153840.6|153932.6|153842.6|153929.3|153839.3|29
1654604890000|2022-06-07 12:28:10|153930.5|153840.5|153931.5|153841.5|153933.5|153843.5|153928.4|153838.4|30
1654604900000|2022-06-07 12:28:20|153931.3|153841.3|153930.4|153840.4|153932.3|153842.3|153929.3|153839.3|24
1654604910000|2022-06-07 12:28:30|153927.6|153837.6|153930.8|153840.8|153932.7|153842.7|153914.4|153824.4|36
1654604920000|2022-06-07 12:28:40|153932.1|153842.1|153929.5|153839.5|153932.1|153842.1|153922.3|153832.3|31
1654604930000|2022-06-07 12:28:50|153929.8|153839.8|153922.5|153832.5|153930.5|153840.5|153920.9|153830.9|21
1654604940000|2022-06-07 12:29:00|153922.4|153832.4|153918.1|153828.1|153933.6|153843.6|153915.5|153825.5|34
1654604950000|2022-06-07 12:29:10|153916.8|153826.8|153934|153844|153936.3|153846.3|153916.8|153826.8|32
1654604960000|2022-06-07 12:29:20|153933.5|153843.5|153949.3|153859.3|153958|153868|153929.9|153839.9|35
1654604970000|2022-06-07 12:29:30|153950.3|153860.3|153952.7|153862.7|153954.3|153864.3|153946.9|153856.9|23
1654604980000|2022-06-07 12:29:40|153953.1|153863.1|153973|153843|153973|153869.9|153948.6|153842.4|30
1654604990000|2022-06-07 12:29:50|153975.1|153845.1|153982.5|153852.5|153982.5|153852.5|153971.2|153841.2|26
1654605000000|2022-06-07 12:30:00|153983.9|153853.9|153977.2|153847.2|153984.9|153854.9|153977.2|153847.2|29
1654605010000|2022-06-07 12:30:10|153976.8|153846.8|153953|153863|153978.7|153863|153953|153841.2|32
1654605020000|2022-06-07 12:30:20|153955.9|153865.9|153956.7|153866.7|153956.7|153866.7|153948.2|153858.2|27
1654605030000|2022-06-07 12:30:30|153952.9|153862.9|153950.8|153860.8|153971.5|153881.5|153947.3|153857.3|37
1654605040000|2022-06-07 12:30:40|153949.6|153859.6|153935|153845|153954.9|153864.9|153933.6|153843.6|35
1654605050000|2022-06-07 12:30:50|153934.7|153844.7|153953|153863|153975.5|153869.7|153934.5|153843.9|26
1654605060000|2022-06-07 12:31:00|153969.5|153879.5|153973.9|153883.9|153976.3|153886.3|153969.5|153879.5|24
1654605070000|2022-06-07 12:31:10|153973.6|153883.6|153974.3|153884.3|153977.1|153887.1|153970.3|153880.3|20
1654605080000|2022-06-07 12:31:20|153972.5|153882.5|153974.9|153884.9|153974.9|153884.9|153969.5|153879.5|26
1654605090000|2022-06-07 12:31:30|153973.4|153883.4|153971.8|153881.8|153974.9|153884.9|153970.9|153880.9|23
1654605100000|2022-06-07 12:31:40|153971.7|153881.7|153971.5|153881.5|153973.4|153883.4|153971.3|153881.3|18
1654605110000|2022-06-07 12:31:50|153971|153881|153939.8|153849.8|153975.3|153885.3|153936.2|153846.2|16
1654605120000|2022-06-07 12:32:00|153936.4|153846.4|153934.4|153844.4|153966.7|153876.7|153934|153844|36
1654605130000|2022-06-07 12:32:10|153937.1|153847.1|153949.8|153859.8|153954.5|153864.5|153933.3|153843.3|30
1654605140000|2022-06-07 12:32:20|153944.9|153854.9|153943|153853|153948.8|153858.8|153937.3|153847.3|21
1654605150000|2022-06-07 12:32:30|153941.7|153851.7|153892.7|153802.7|153942.4|153852.4|153892.7|153802.7|10
1654605160000|2022-06-07 12:32:40|153899.7|153809.7|153897.1|153807.1|153903.4|153813.4|153891.1|153801.1|23
1654605170000|2022-06-07 12:32:50|153895.1|153805.1|153886.6|153796.6|153899.3|153809.3|153886.6|153796.6|23
1654605180000|2022-06-07 12:33:00|153886.4|153796.4|153876.7|153786.7|153889.5|153799.5|153868.9|153778.9|34
1654605190000|2022-06-07 12:33:10|153877|153787|153886.7|153796.7|153890.7|153800.7|153876.1|153786.1|19
1654605200000|2022-06-07 12:33:20|153882.3|153792.3|153885.5|153795.5|153887.5|153797.5|153882.3|153792.3|27
1654605210000|2022-06-07 12:33:30|153885.8|153795.8|153892.8|153802.8|153894|153804|153881.6|153791.6|18
1654605220000|2022-06-07 12:33:40|153892.7|153802.7|153900.2|153810.2|153901.5|153811.5|153892.3|153802.3|17
1654605230000|2022-06-07 12:33:50|153905.1|153815.1|153916.2|153826.2|153922.4|153832.4|153904.1|153814.1|27
1654605240000|2022-06-07 12:34:00|153918.6|153828.6|153919.9|153829.9|153921.6|153831.6|153917.8|153827.8|20
1654605250000|2022-06-07 12:34:10|153919.5|153829.5|153918.7|153828.7|153921.6|153831.6|153918|153828|22
1654605260000|2022-06-07 12:34:20|153919|153829|153923.5|153833.5|153925.6|153835.6|153918.6|153828.6|28
1654605270000|2022-06-07 12:34:30|153920.3|153830.3|153950.1|153860.1|153953.6|153863.6|153918.8|153828.8|25
1654605280000|2022-06-07 12:34:40|153949.8|153859.8|153955.1|153865.1|153958.4|153868.4|153949.6|153859.6|19
1654605290000|2022-06-07 12:34:50|153956.1|153866.1|153952|153862|153959.1|153869.1|153952|153862|16
1654605300000|2022-06-07 12:35:00|153951.9|153861.9|153952.8|153862.8|153953.9|153863.9|153950.5|153860.5|19
1654605310000|2022-06-07 12:35:10|153952.5|153862.5|153946.3|153856.3|153952.5|153862.5|153942|153852|19
1654605320000|2022-06-07 12:35:20|153946.4|153856.4|153942|153852|153950.9|153860.9|153942|153852|23
1654605330000|2022-06-07 12:35:30|153895.3|153805.3|153878.6|153788.6|153902.9|153812.9|153869.7|153779.7|35
1654605340000|2022-06-07 12:35:40|153879.9|153789.9|153883.5|153793.5|153884|153794|153879|153789|12
1654605350000|2022-06-07 12:35:50|153885.3|153795.3|153908.2|153818.2|153909|153819|153885.3|153795.3|24
1654605360000|2022-06-07 12:36:00|153918.4|153828.4|153902.4|153812.4|153929.4|153839.4|153897.2|153807.2|39
1654605370000|2022-06-07 12:36:10|153903|153813|153961.9|153871.9|153963.2|153873.2|153902.3|153812.3|34
1654605380000|2022-06-07 12:36:20|153963|153873|153942.8|153852.8|153963|153873|153940.9|153850.9|32
1654605390000|2022-06-07 12:36:30|153942.5|153852.5|153942.5|153852.5|153943.8|153853.8|153942.5|153852.5|13
1654605400000|2022-06-07 12:36:40|153942.2|153852.2|153928.4|153838.4|153944.3|153854.3|153928.4|153838.4|17
1654605410000|2022-06-07 12:36:50|153926.9|153836.9|153919.9|153829.9|153928.6|153838.6|153919.6|153829.6|18
1654605420000|2022-06-07 12:37:00|153921.3|153831.3|153895.9|153805.9|153921.3|153831.3|153895.7|153805.7|23
1654605430000|2022-06-07 12:37:10|153894.7|153804.7|153894|153804|153896.5|153806.5|153893.5|153803.5|26
1654605440000|2022-06-07 12:37:20|153894.3|153804.3|153893.8|153803.8|153903.5|153813.5|153893.8|153803.8|25
1654605450000|2022-06-07 12:37:30|153890.8|153800.8|153883.7|153793.7|153893.8|153803.8|153883.7|153793.7|24
1654605460000|2022-06-07 12:37:40|153881.6|153791.6|153896.3|153806.3|153897.6|153807.6|153873.6|153783.6|32
1654605470000|2022-06-07 12:37:50|153898.1|153808.1|153908.3|153818.3|153929.4|153839.4|153898.1|153808.1|34
1654605480000|2022-06-07 12:38:00|153909|153819|153926.1|153836.1|153930.9|153840.9|153909|153819|35
1654605490000|2022-06-07 12:38:10|153930.6|153840.6|153902.6|153812.6|153934.5|153844.5|153895.6|153805.6|28
1654605500000|2022-06-07 12:38:20|153902.8|153812.8|153904.7|153814.7|153906.5|153816.5|153902.6|153812.6|18
1654605510000|2022-06-07 12:38:30|153904.5|153814.5|153904.2|153814.2|153905.9|153815.9|153904|153814|14
1654605520000|2022-06-07 12:38:40|153904.6|153814.6|153911.2|153821.2|153919.1|153829.1|153893.5|153803.5|34
1654605530000|2022-06-07 12:38:50|153908.2|153818.2|153919.2|153829.2|153931.1|153841.1|153907.2|153817.2|37
1654605540000|2022-06-07 12:39:00|153922.1|153832.1|153929.2|153839.2|153929.3|153839.3|153919.2|153829.2|35
1654605550000|2022-06-07 12:39:10|153924.5|153834.5|153897.3|153807.3|153929.7|153839.7|153895.7|153805.7|36
1654605560000|2022-06-07 12:39:20|153896.8|153806.8|153882.3|153792.3|153897.3|153807.3|153879.7|153789.7|29
1654605570000|2022-06-07 12:39:30|153882.4|153792.4|153927|153837|153937|153847|153879.5|153789.5|34
1654605580000|2022-06-07 12:39:40|153929.3|153839.3|153932.9|153842.9|153936|153846|153915.5|153825.5|35
1654605590000|2022-06-07 12:39:50|153928|153838|153933.5|153843.5|153940.6|153850.6|153923|153833|36
1654605600000|2022-06-07 12:40:00|153939.5|153849.5|153986|153896|153986|153896|153932.4|153842.4|28
1654605610000|2022-06-07 12:40:10|153985|153895|153996.9|153906.9|154006.2|153916.2|153984|153894|35
1654605620000|2022-06-07 12:40:20|153994.4|153904.4|153995.9|153905.9|154002.9|153912.9|153992.8|153902.8|31
1654605630000|2022-06-07 12:40:30|153996.2|153906.2|153978|153888|153996.9|153906.9|153970.6|153880.6|36
1654605640000|2022-06-07 12:40:40|153977.6|153887.6|153983.6|153893.6|153989.6|153899.6|153977.6|153887.6|25
1654605650000|2022-06-07 12:40:50|153996.9|153906.9|153993.2|153903.2|153996.9|153906.9|153974|153884|36
1654605660000|2022-06-07 12:41:00|153996.2|153906.2|153998.1|153908.1|154003.2|153913.2|153992.2|153902.2|23
1654605670000|2022-06-07 12:41:10|153999.6|153909.6|153966.3|153876.3|154000.3|153910.3|153966.3|153876.3|33
1654605680000|2022-06-07 12:41:20|153964.5|153874.5|153967.5|153877.5|153980|153890|153964|153874|32
1654605690000|2022-06-07 12:41:30|153985.3|153895.3|153985.1|153895.1|154005.1|153915.1|153976.3|153886.3|39
1654605700000|2022-06-07 12:41:40|153984.6|153894.6|153985|153895|153990.7|153900.7|153976.5|153886.5|34
1654605710000|2022-06-07 12:41:50|153985.8|153895.8|153983.3|153893.3|153998.8|153908.8|153981.3|153891.3|34
1654605720000|2022-06-07 12:42:00|153983.7|153893.7|153989.4|153899.4|153989.4|153899.4|153981.5|153891.5|30
1654605730000|2022-06-07 12:42:10|153988.9|153898.9|153999.5|153909.5|154004.8|153914.8|153988.9|153898.9|14
1654605740000|2022-06-07 12:42:20|154004.8|153914.8|154003.6|153913.6|154005.1|153915.1|153992.9|153902.9|30
1654605750000|2022-06-07 12:42:30|153999.8|153909.8|153975.9|153885.9|154001.9|153911.9|153975|153885|33
1654605760000|2022-06-07 12:42:40|153978.9|153888.9|153980|153890|153981.2|153891.2|153976.1|153886.1|25
1654605770000|2022-06-07 12:42:50|153977.8|153887.8|153971.3|153881.3|153978.2|153888.2|153958.8|153868.8|33
1654605780000|2022-06-07 12:43:00|153970.7|153880.7|153975.3|153885.3|153976.4|153886.4|153965.2|153875.2|36
1654605790000|2022-06-07 12:43:10|153974.7|153884.7|153964.2|153874.2|153974.7|153884.7|153962.1|153872.1|25
1654605800000|2022-06-07 12:43:20|153963.3|153873.3|153979.3|153889.3|153988.2|153898.2|153961.4|153871.4|32
1654605810000|2022-06-07 12:43:30|153979|153889|153982.8|153892.8|153985.1|153895.1|153967.6|153877.6|32
1654605820000|2022-06-07 12:43:40|153978.4|153888.4|153968|153878|153984.9|153894.9|153968|153878|31
1654605830000|2022-06-07 12:43:50|153969.1|153879.1|153983.7|153893.7|153990.6|153900.6|153962.4|153872.4|39
1654605840000|2022-06-07 12:44:00|153983.5|153893.5|153990.5|153900.5|153990.5|153900.5|153983.5|153893.5|24
1654605850000|2022-06-07 12:44:10|153988.6|153898.6|153984.7|153894.7|153990.8|153900.8|153984.7|153894.7|15
1654605860000|2022-06-07 12:44:20|153984.4|153894.4|153952|153862|153984.4|153894.4|153948|153858|25
1654605870000|2022-06-07 12:44:30|153951.4|153861.4|153974.8|153884.8|153974.8|153884.8|153948|153858|32
1654605880000|2022-06-07 12:44:40|153976|153886|153979.3|153889.3|153980.5|153890.5|153972.2|153882.2|31
1654605890000|2022-06-07 12:44:50|153976.7|153886.7|153979.1|153889.1|153982.5|153892.5|153967.1|153877.1|33
1654605900000|2022-06-07 12:45:00|153978.2|153888.2|153981.7|153891.7|153985.3|153895.3|153975|153885|34
1654605910000|2022-06-07 12:45:10|153983.9|153893.9|153994.4|153904.4|153994.4|153904.4|153983.5|153893.5|30
1654605920000|2022-06-07 12:45:20|153994.2|153904.2|153994.6|153904.6|153997.8|153907.8|153992.1|153902.1|30
1654605930000|2022-06-07 12:45:30|153992.3|153902.3|153988.6|153898.6|153994.3|153904.3|153983.6|153893.6|26
1654605940000|2022-06-07 12:45:40|153987.7|153897.7|153947.1|153857.1|153987.7|153897.7|153938.5|153848.5|30
1654605950000|2022-06-07 12:45:50|153944.2|153854.2|153900.4|153810.4|153945.9|153855.9|153893|153803|36
1654605960000|2022-06-07 12:46:00|153904.7|153814.7|153914.4|153824.4|153922.3|153832.3|153900.8|153810.8|38
1654605970000|2022-06-07 12:46:10|153915.3|153825.3|153922.7|153832.7|153923.7|153833.7|153911.3|153821.3|38
1654605980000|2022-06-07 12:46:20|153922.4|153832.4|153923.5|153833.5|153925.1|153835.1|153920.2|153830.2|30
1654605990000|2022-06-07 12:46:30|153922.5|153832.5|153938.9|153848.9|153938.9|153848.9|153922.5|153832.5|33
1654606000000|2022-06-07 12:46:40|153938|153848|153973.8|153883.8|153979.4|153889.4|153934.2|153844.2|35
1654606010000|2022-06-07 12:46:50|153975.9|153885.9|153978.4|153888.4|153990.7|153900.7|153967.7|153877.7|37
1654606020000|2022-06-07 12:47:00|153976.4|153886.4|153983.6|153893.6|153989.4|153899.4|153976.4|153886.4|30
1654606030000|2022-06-07 12:47:10|153983.7|153893.7|153977.7|153887.7|153990.1|153900.1|153977.1|153887.1|32
1654606040000|2022-06-07 12:47:20|153977.1|153887.1|154021.7|153931.7|154021.7|153931.7|153977.1|153887.1|25
1654606050000|2022-06-07 12:47:30|154020.2|153930.2|154012.4|153922.4|154020.2|153930.2|154009.5|153919.5|24
1654606060000|2022-06-07 12:47:40|154012.9|153922.9|154015.4|153925.4|154017.9|153927.9|154010.7|153920.7|22
1654606070000|2022-06-07 12:47:50|154015.5|153925.5|154005.7|153915.7|154015.8|153925.8|154005.3|153915.3|23
1654606080000|2022-06-07 12:48:00|154012.6|153922.6|154008.4|153918.4|154031|153941|153997.6|153907.6|28
1654606090000|2022-06-07 12:48:10|154005.8|153915.8|153973.1|153883.1|154006.8|153916.8|153969.4|153879.4|31
1654606100000|2022-06-07 12:48:20|153973|153883|153969.5|153879.5|153974|153884|153955.1|153865.1|33
1654606110000|2022-06-07 12:48:30|153968.5|153878.5|153970.1|153880.1|153980.2|153890.2|153968.4|153878.4|37
1654606120000|2022-06-07 12:48:40|153977.9|153887.9|153982.2|153892.2|153983.1|153893.1|153977.2|153887.2|38
1654606130000|2022-06-07 12:48:50|153981.8|153891.8|153997.5|153907.5|154001.8|153911.8|153981.7|153891.7|33
1654606140000|2022-06-07 12:49:00|153996.7|153906.7|153998.4|153908.4|153998.8|153908.8|153993.5|153903.5|35
1654606150000|2022-06-07 12:49:10|153999.4|153909.4|153991.3|153901.3|154001|153911|153991.3|153901.3|36
1654606160000|2022-06-07 12:49:20|153984|153894|154002.3|153912.3|154002.3|153912.3|153973.3|153883.3|36
1654606170000|2022-06-07 12:49:30|153999.3|153909.3|154005.1|153915.1|154010.1|153920.1|153998.9|153908.9|33
1654606180000|2022-06-07 12:49:40|154000.8|153910.8|153993.2|153903.2|154003.6|153913.6|153993.2|153903.2|36
1654606190000|2022-06-07 12:49:50|153992|153902|154007.5|153917.5|154009.8|153919.8|153991.2|153901.2|36
1654606200000|2022-06-07 12:50:00|154007.3|153917.3|153994.3|153904.3|154008|153918|153994.3|153904.3|37
1654606210000|2022-06-07 12:50:10|153994.2|153904.2|154012.8|153922.8|154013.7|153923.7|153970|153880|35
1654606220000|2022-06-07 12:50:20|154012.9|153922.9|154001|153911|154013.3|153923.3|153996.5|153906.5|29
1654606230000|2022-06-07 12:50:30|154000.3|153910.3|153976.3|153886.3|154000.3|153910.3|153974.3|153884.3|33
1654606240000|2022-06-07 12:50:40|153975.7|153885.7|153992.8|153902.8|153994.7|153904.7|153975.3|153885.3|31
1654606250000|2022-06-07 12:50:50|153991.3|153901.3|153982.5|153892.5|153993.3|153903.3|153980|153890|19
1654606260000|2022-06-07 12:51:00|153984.4|153894.4|153988.7|153898.7|153988.7|153898.7|153965|153875|38
1654606270000|2022-06-07 12:51:10|153989.8|153899.8|154009.4|153919.4|154014.3|153924.3|153988.7|153898.7|28
1654606280000|2022-06-07 12:51:20|154005.4|153915.4|154011.6|153921.6|154013|153923|154003.6|153913.6|17
1654606290000|2022-06-07 12:51:30|154006.6|153916.6|154027.4|153937.4|154043.7|153953.7|154006.6|153916.6|24
1654606300000|2022-06-07 12:51:40|154029.7|153939.7|154044.3|153954.3|154047.5|153957.5|154029.7|153939.7|30
1654606310000|2022-06-07 12:51:50|154045.9|153955.9|154039.5|153949.5|154049.4|153959.4|154031.1|153941.1|32
1654606320000|2022-06-07 12:52:00|154039.2|153949.2|154041|153951|154042.5|153952.5|154039.2|153949.2|13
1654606330000|2022-06-07 12:52:10|154041.7|153951.7|154033.7|153943.7|154042.7|153952.7|154033.7|153943.7|16
1654606340000|2022-06-07 12:52:20|154034|153944|154045.4|153955.4|154047.3|153957.3|154034|153944|22
1654606350000|2022-06-07 12:52:30|154042.9|153952.9|154043.5|153953.5|154049.8|153959.8|154040.5|153950.5|32
1654606360000|2022-06-07 12:52:40|154044.8|153954.8|154071.6|153981.6|154076.1|153986.1|154041.1|153951.1|32
1654606370000|2022-06-07 12:52:50|154071.1|153981.1|154087.3|153997.3|154093.6|154003.6|154070.9|153980.9|33
1654606380000|2022-06-07 12:53:00|154088|153998|154089.7|153999.7|154091.5|154001.5|154087|153997|33
1654606390000|2022-06-07 12:53:10|154091.6|154001.6|154177.1|154087.1|154182.2|154092.2|154091.3|154001.3|29
1654606400000|2022-06-07 12:53:20|154170.8|154080.8|154187|154097|154189.7|154099.7|154170.8|154080.8|39
1654606410000|2022-06-07 12:53:30|154190.5|154100.5|154183.5|154093.5|154191.8|154101.8|154173.9|154083.9|37
1654606420000|2022-06-07 12:53:40|154184.1|154094.1|154185.3|154095.3|154190.6|154100.6|154176.8|154086.8|30
1654606430000|2022-06-07 12:53:50|154184.1|154094.1|154182.7|154092.7|154187.1|154097.1|154181.4|154091.4|15
1654606440000|2022-06-07 12:54:00|154183.4|154093.4|154213.9|154123.9|154216.9|154126.9|154182.9|154092.9|29
1654606450000|2022-06-07 12:54:10|154213.8|154123.8|154192.6|154102.6|154213.8|154123.8|154191.9|154101.9|34
1654606460000|2022-06-07 12:54:20|154192.2|154102.2|154193.9|154103.9|154193.9|154103.9|154170|154080|34
1654606470000|2022-06-07 12:54:30|154194.1|154104.1|154193.9|154103.9|154195.8|154105.8|154192.5|154102.5|27
1654606480000|2022-06-07 12:54:40|154194.2|154104.2|154190.6|154100.6|154197.1|154107.1|154190.6|154100.6|16
1654606490000|2022-06-07 12:54:50|154190.2|154100.2|154186.7|154096.7|154190.7|154100.7|154186.7|154096.7|19
1654606500000|2022-06-07 12:55:00|154187.8|154097.8|154191.5|154101.5|154191.6|154101.6|154187.8|154097.8|21
1654606510000|2022-06-07 12:55:10|154190.7|154100.7|154200.9|154110.9|154201.5|154111.5|154187.7|154097.7|23
1654606520000|2022-06-07 12:55:20|154200.8|154110.8|154213.3|154123.3|154215.2|154125.2|154194.8|154104.8|27
1654606530000|2022-06-07 12:55:30|154215.1|154125.1|154229.3|154139.3|154241.5|154151.5|154215.1|154125.1|34
1654606540000|2022-06-07 12:55:40|154224.9|154134.9|154229.2|154139.2|154231.8|154141.8|154224.4|154134.4|24
1654606550000|2022-06-07 12:55:50|154228.8|154138.8|154268.3|154178.3|154281.7|154191.7|154225.8|154135.8|29
1654606560000|2022-06-07 12:56:00|154253|154163|154219.6|154129.6|154253|154163|154204.4|154114.4|30
1654606570000|2022-06-07 12:56:10|154220.1|154130.1|154211|154121|154220.1|154130.1|154199.3|154109.3|36
1654606580000|2022-06-07 12:56:20|154213.5|154123.5|154183.4|154093.4|154213.5|154123.5|154182.7|154092.7|27
1654606590000|2022-06-07 12:56:30|154184.3|154094.3|154202.8|154112.8|154202.8|154112.8|154183|154093|24
1654606600000|2022-06-07 12:56:40|154210.5|154120.5|154215.7|154125.7|154218.3|154128.3|154198.2|154108.2|30
1654606610000|2022-06-07 12:56:50|154216.1|154126.1|154214.4|154124.4|154216.5|154126.5|154214.4|154124.4|27
1654606620000|2022-06-07 12:57:00|154214.2|154124.2|154203.3|154113.3|154214.2|154124.2|154198.4|154108.4|24
1654606630000|2022-06-07 12:57:10|154199.6|154109.6|154208.9|154118.9|154208.9|154118.9|154194.9|154104.9|27
1654606640000|2022-06-07 12:57:20|154209.2|154119.2|154218.3|154128.3|154218.3|154128.3|154202.7|154112.7|32
1654606650000|2022-06-07 12:57:30|154215.6|154125.6|154232|154142|154238.9|154148.9|154208.1|154118.1|35
1654606660000|2022-06-07 12:57:40|154232.2|154142.2|154228.8|154138.8|154233|154143|154228.3|154138.3|23
1654606670000|2022-06-07 12:57:50|154229|154139|154222|154132|154229.1|154139.1|154221.9|154131.9|19
1654606680000|2022-06-07 12:58:00|154222.2|154132.2|154221.1|154131.1|154225|154135|154218.7|154128.7|17
1654606690000|2022-06-07 12:58:10|154220.8|154130.8|154223.9|154133.9|154224.1|154134.1|154219.2|154129.2|21
1654606700000|2022-06-07 12:58:20|154222.1|154132.1|154224.7|154134.7|154228.3|154138.3|154222.1|154132.1|18
1654606710000|2022-06-07 12:58:30|154226.9|154136.9|154226.7|154136.7|154227.6|154137.6|154225|154135|19
1654606720000|2022-06-07 12:58:40|154227.2|154137.2|154240.1|154150.1|154240.7|154150.7|154225.8|154135.8|26
1654606730000|2022-06-07 12:58:50|154240|154150|154227|154137|154250.3|154150|154227|154119.6|25
1654606740000|2022-06-07 12:59:00|154227.1|154137.1|154226.7|154136.7|154227.8|154137.8|154226.5|154136.5|18
1654606750000|2022-06-07 12:59:10|154223.3|154133.3|154193.1|154103.1|154223.4|154133.4|154184.5|154094.5|30
1654606760000|2022-06-07 12:59:20|154193.3|154103.3|154191.4|154101.4|154195.7|154105.7|154186.8|154096.8|31
1654606770000|2022-06-07 12:59:30|154191.7|154101.7|154212.3|154122.3|154213.6|154123.6|154189.3|154099.3|32
1654606780000|2022-06-07 12:59:40|154208.5|154118.5|154206|154116|154208.6|154118.6|154200|154110|31
1654606790000|2022-06-07 12:59:50|154207.4|154117.4|154223.6|154133.6|154223.6|154133.6|154205|154115|29
1654606800000|2022-06-07 13:00:00|154223.7|154133.7|154224.7|154134.7|154239.7|154149.7|154214.1|154124.1|40
1654606810000|2022-06-07 13:00:10|154227.3|154137.3|154218.1|154128.1|154231.8|154141.8|154218.1|154128.1|29
1654606820000|2022-06-07 13:00:20|154216.6|154126.6|154204.1|154114.1|154217.1|154127.1|154200.3|154110.3|32
1654606830000|2022-06-07 13:00:30|154204.4|154114.4|154205.3|154115.3|154205.4|154115.4|154200|154110|25
1654606840000|2022-06-07 13:00:40|154204.3|154114.3|154220.3|154130.3|154231|154141|154203.4|154113.4|30
1654606850000|2022-06-07 13:00:50|154216.5|154126.5|154215.2|154125.2|154216.9|154126.9|154206.9|154116.9|35
1654606860000|2022-06-07 13:01:00|154210.6|154120.6|154200.6|154110.6|154212.4|154122.4|154190.9|154100.9|35
1654606870000|2022-06-07 13:01:10|154202|154112|154196.6|154106.6|154208.1|154118.1|154196.6|154106.6|34
1654606880000|2022-06-07 13:01:20|154192.5|154102.5|154124.9|154034.9|154198.2|154108.2|154124.9|154034.9|38
1654606890000|2022-06-07 13:01:30|154132.5|154042.5|154133|154043|154135.4|154045.4|154118.2|154028.2|28
1654606900000|2022-06-07 13:01:40|154136.9|154046.9|154109.6|154019.6|154138.5|154048.5|154109.1|154019.1|35
1654606910000|2022-06-07 13:01:50|154107.4|154017.4|154151.3|154061.3|154151.3|154061.3|154107.1|154017.1|38
1654606920000|2022-06-07 13:02:00|154150.8|154060.8|154180.4|154090.4|154186.9|154096.9|154145.1|154055.1|37
1654606930000|2022-06-07 13:02:10|154181|154091|154185.2|154095.2|154196.1|154106.1|154178.9|154088.9|38
1654606940000|2022-06-07 13:02:20|154187.3|154097.3|154179.3|154089.3|154192.2|154102.2|154177.4|154087.4|38
1654606950000|2022-06-07 13:02:30|154180.1|154090.1|154136.9|154046.9|154180.1|154090.1|154125.6|154035.6|35
1654606960000|2022-06-07 13:02:40|154138.5|154048.5|154133.5|154043.5|154138.5|154048.5|154124.9|154034.9|34
1654606970000|2022-06-07 13:02:50|154134|154044|154137.5|154047.5|154139.4|154049.4|154130.9|154040.9|27
1654606980000|2022-06-07 13:03:00|154138.8|154048.8|154147.9|154057.9|154151.5|154061.5|154136.5|154046.5|32
1654606990000|2022-06-07 13:03:10|154148|154058|154138.7|154048.7|154148.5|154058.5|154133.2|154043.2|25
1654607000000|2022-06-07 13:03:20|154137.8|154047.8|154116.8|154026.8|154139.1|154049.1|154115.2|154025.2|31
1654607010000|2022-06-07 13:03:30|154114.7|154024.7|154065.6|153975.6|154115.2|154025.2|154061|153971|35
1654607020000|2022-06-07 13:03:40|154066.4|153976.4|154062.9|153972.9|154070.7|153980.7|154060.8|153970.8|35
1654607030000|2022-06-07 13:03:50|154057.7|153967.7|154062.5|153972.5|154062.5|153972.5|154055.1|153965.1|32
1654607040000|2022-06-07 13:04:00|154063.7|153973.7|154062.3|153972.3|154065|153975|154062|153972|23
1654607050000|2022-06-07 13:04:10|154065.4|153975.4|154072.4|153982.4|154074.7|153984.7|154064.1|153974.1|32
1654607060000|2022-06-07 13:04:20|154070.8|153980.8|154071.1|153981.1|154074.3|153984.3|154070.6|153980.6|35
1654607070000|2022-06-07 13:04:30|154071.6|153981.6|153968.7|153878.7|154072.9|153982.9|153968.7|153878.7|29
1654607080000|2022-06-07 13:04:40|153970.7|153880.7|153979.8|153889.8|154003.6|153913.6|153970.7|153880.7|39
1654607090000|2022-06-07 13:04:50|153983.6|153893.6|153954.3|153864.3|153985.8|153895.8|153937.1|153847.1|37
1654607100000|2022-06-07 13:05:00|153955.5|153865.5|153964.7|153874.7|153978.2|153888.2|153955.5|153865.5|38
1654607110000|2022-06-07 13:05:10|153962|153872|153955.2|153865.2|153966.3|153876.3|153946.6|153856.6|39
1654607120000|2022-06-07 13:05:20|153955.3|153865.3|153952|153862|153957.4|153867.4|153951.5|153861.5|29
1654607130000|2022-06-07 13:05:30|153952.1|153862.1|153958.2|153868.2|153960|153870|153947.6|153857.6|30
1654607140000|2022-06-07 13:05:40|153956.6|153866.6|153985.6|153895.6|153985.6|153895.6|153953.8|153863.8|35
1654607150000|2022-06-07 13:05:50|153986.8|153896.8|154001.5|153911.5|154005.3|153915.3|153961.8|153871.8|39
1654607160000|2022-06-07 13:06:00|154007.6|153917.6|153980.5|153890.5|154011.4|153921.4|153980.1|153890.1|38
1654607170000|2022-06-07 13:06:10|153979.8|153889.8|153921.5|153831.5|153979.8|153889.8|153920.8|153830.8|35
1654607180000|2022-06-07 13:06:20|153922.2|153832.2|153943.9|153853.9|153946.4|153856.4|153918|153828|37
1654607190000|2022-06-07 13:06:30|153942.1|153852.1|153963.4|153873.4|153969|153879|153941.4|153851.4|31
1654607200000|2022-06-07 13:06:40|153961.6|153871.6|153964|153874|153968.3|153878.3|153958.9|153868.9|34
1654607210000|2022-06-07 13:06:50|153963.3|153873.3|153989.3|153899.3|153989.4|153899.4|153963.3|153873.3|40
1654607220000|2022-06-07 13:07:00|153988.2|153898.2|154000.3|153910.3|154004.9|153914.9|153988.2|153898.2|34
1654607230000|2022-06-07 13:07:10|153998.6|153908.6|154026.4|153936.4|154027.3|153937.3|153995.4|153905.4|37
1654607240000|2022-06-07 13:07:20|154027.4|153937.4|154033.6|153943.6|154038.5|153948.5|154017.8|153927.8|37
1654607250000|2022-06-07 13:07:30|154032.7|153942.7|154018.7|153928.7|154036.4|153946.4|154013.8|153923.8|37
1654607260000|2022-06-07 13:07:40|154018.1|153928.1|153971|153881|154022.4|153932.4|153970.8|153880.8|36
1654607270000|2022-06-07 13:07:50|153971.8|153881.8|153953.8|153863.8|153971.8|153881.8|153949.4|153859.4|34
1654607280000|2022-06-07 13:08:00|153954.1|153864.1|153944.1|153854.1|153954.6|153864.6|153938.7|153848.7|32
1654607290000|2022-06-07 13:08:10|153943.6|153853.6|153966.5|153876.5|153975.7|153885.7|153916.9|153826.9|36
1654607300000|2022-06-07 13:08:20|153966.8|153876.8|153968.7|153878.7|153971.6|153881.6|153965.4|153875.4|30
1654607310000|2022-06-07 13:08:30|153966.8|153876.8|153970.6|153880.6|153971.3|153881.3|153962.1|153872.1|31
1654607320000|2022-06-07 13:08:40|154000.7|153910.7|153990.8|153900.8|154002.9|153912.9|153990.6|153900.6|36
1654607330000|2022-06-07 13:08:50|153991.1|153901.1|153990.3|153900.3|154007.3|153917.3|153987.9|153897.9|34
1654607340000|2022-06-07 13:09:00|153991.5|153901.5|153993.7|153903.7|153993.9|153903.9|153986.3|153896.3|34
1654607350000|2022-06-07 13:09:10|153993.6|153903.6|153990.5|153900.5|153995.7|153905.7|153989.8|153899.8|27
1654607360000|2022-06-07 13:09:20|153989.6|153899.6|153944.2|153854.2|153989.6|153899.6|153941.2|153851.2|35
1654607370000|2022-06-07 13:09:30|153944|153854|153942.6|153852.6|153944.8|153854.8|153942.3|153852.3|28
1654607380000|2022-06-07 13:09:40|153942.9|153852.9|153969.9|153879.9|153976.6|153886.6|153942.9|153852.9|33
1654607390000|2022-06-07 13:09:50|153968.8|153878.8|153965.3|153875.3|153969.5|153879.5|153962.4|153872.4|34
1654607400000|2022-06-07 13:10:00|153966.7|153876.7|153956.6|153866.6|153966.7|153876.7|153950.7|153860.7|39
1654607410000|2022-06-07 13:10:10|153956.7|153866.7|153994.2|153904.2|153999.3|153909.3|153956.6|153866.6|33
1654607420000|2022-06-07 13:10:20|153993.8|153903.8|153994.6|153904.6|153994.9|153904.9|153987|153897|31
1654607430000|2022-06-07 13:10:30|153994.1|153904.1|154051.3|153961.3|154055.8|153965.8|153994.1|153904.1|34
1654607440000|2022-06-07 13:10:40|154052|153962|154066.5|153976.5|154071.9|153981.9|154051.1|153961.1|36
1654607450000|2022-06-07 13:10:50|154066.3|153976.3|154054.5|153964.5|154067.1|153977.1|154048|153958|35
1654607460000|2022-06-07 13:11:00|154053.9|153963.9|154031.5|153941.5|154055|153965|154029.9|153924.2|35
1654607470000|2022-06-07 13:11:10|154030.7|153940.7|154010|153920|154031.5|153941.5|154009|153919|27
1654607480000|2022-06-07 13:11:20|154012.5|153922.5|154015.9|153925.9|154019.1|153929.1|154004.7|153914.7|29
1654607490000|2022-06-07 13:11:30|154015.5|153925.5|154029.1|153939.1|154029.1|153939.1|154015.3|153925.3|33
1654607500000|2022-06-07 13:11:40|154030|153940|154023.8|153933.8|154034.8|153944.8|154023.4|153933.4|38
1654607510000|2022-06-07 13:11:50|154024.7|153934.7|154034.4|153944.4|154038|153948|154024.7|153934.7|31
1654607520000|2022-06-07 13:12:00|154033.1|153943.1|154053.8|153963.8|154061.4|153971.4|154031.5|153941.5|38
1654607530000|2022-06-07 13:12:10|154053.3|153963.3|154050.1|153960.1|154059|153969|154050.1|153960.1|27
1654607540000|2022-06-07 13:12:20|154050|153960|154051.4|153961.4|154053.3|153963.3|154049.6|153959.6|22
1654607550000|2022-06-07 13:12:30|154051.7|153961.7|154062.8|153972.8|154066.1|153976.1|154050.5|153960.5|25
1654607560000|2022-06-07 13:12:40|154062.7|153972.7|154059.9|153969.9|154064.4|153974.4|154057.7|153967.7|32
1654607570000|2022-06-07 13:12:50|154059.7|153969.7|154054.3|153964.3|154060.2|153970.2|154049|153959|36
1654607580000|2022-06-07 13:13:00|154056.7|153966.7|154056.3|153966.3|154059.9|153969.9|154054.6|153964.6|36
1654607590000|2022-06-07 13:13:10|154057.3|153967.3|154050.5|153960.5|154057.5|153967.5|154041.5|153951.5|33
1654607600000|2022-06-07 13:13:20|154073.2|153983.2|154092|154002|154098.9|154008.9|154073.2|153983.2|36
1654607610000|2022-06-07 13:13:30|154092.4|154002.4|154101.6|154011.6|154104.5|154014.5|154087.9|153997.9|35
1654607620000|2022-06-07 13:13:40|154102.6|154012.6|154099.2|154009.2|154102.9|154012.9|154099.2|154009.2|30
1654607630000|2022-06-07 13:13:50|154099.6|154009.6|154126.6|154036.6|154131.1|154041.1|154096.5|154006.5|37
1654607640000|2022-06-07 13:14:00|154116.7|154026.7|154079.7|153989.7|154119.9|154029.9|154078.9|153988.9|39
1654607650000|2022-06-07 13:14:10|154078.2|153988.2|154070.5|153980.5|154080.2|153990.2|154065|153975|38
1654607660000|2022-06-07 13:14:20|154071.5|153981.5|154065.5|153975.5|154074.4|153984.4|154064|153974|28
1654607670000|2022-06-07 13:14:30|154065.1|153975.1|154063|153973|154065.1|153975.1|154056|153966|20
1654607680000|2022-06-07 13:14:40|154063.3|153973.3|154075|153985|154081.7|153991.7|154063.3|153973.3|25
1654607690000|2022-06-07 13:14:50|154070.8|153980.8|154085.4|153995.4|154110.3|154020.3|154070.8|153980.8|30
1654607700000|2022-06-07 13:15:00|154086|153996|154079.9|153989.9|154086|153996|154076|153986|26
1654607710000|2022-06-07 13:15:10|154077.7|153987.7|154076.5|153986.5|154080.5|153990.5|154074.9|153984.9|28
1654607720000|2022-06-07 13:15:20|154076.2|153986.2|154070.7|153980.7|154076.2|153986.2|154066|153976|30
1654607730000|2022-06-07 13:15:30|154070.8|153980.8|154071|153981|154071.7|153981.7|154070.1|153980.1|21
1654607740000|2022-06-07 13:15:40|154070.7|153980.7|154068.6|153978.6|154070.7|153980.7|154063.9|153973.9|18
1654607750000|2022-06-07 13:15:50|154068.7|153978.7|154097.9|154007.9|154101.8|154011.8|154067.4|153977.4|19
1654607760000|2022-06-07 13:16:00|154097.8|154007.8|154105.4|154015.4|154108.8|154018.8|154082.3|153992.3|33
1654607770000|2022-06-07 13:16:10|154098.4|154008.4|154050.2|153960.2|154098.4|154008.4|154049.3|153959.3|33
1654607780000|2022-06-07 13:16:20|154051.2|153961.2|154025.9|153935.9|154051.2|153961.2|154013.1|153923.1|39
1654607790000|2022-06-07 13:16:30|154026.1|153936.1|154004.2|153914.2|154026.1|153936.1|154002.4|153912.4|25
1654607800000|2022-06-07 13:16:40|154005|153915|154040.2|153950.2|154041.8|153951.8|154004.8|153914.8|32
1654607810000|2022-06-07 13:16:50|154040|153950|154043.5|153953.5|154045.4|153955.4|154038.6|153948.6|32
1654607820000|2022-06-07 13:17:00|154044.2|153954.2|154036.5|153946.5|154045.1|153955.1|154036.2|153946.2|36
1654607830000|2022-06-07 13:17:10|154036.2|153946.2|154048.2|153958.2|154048.7|153958.7|154036.1|153946.1|32
1654607840000|2022-06-07 13:17:20|154047.9|153957.9|154044.6|153954.6|154048.4|153958.4|154041.9|153951.9|30
1654607850000|2022-06-07 13:17:30|154045.4|153955.4|154044.8|153954.8|154050.4|153960.4|154043.6|153953.6|28
1654607860000|2022-06-07 13:17:40|154044.9|153954.9|154033.8|153943.8|154046.3|153956.3|154033.5|153943.5|30
1654607870000|2022-06-07 13:17:50|154038.3|153948.3|154051.6|153961.6|154055.4|153965.4|154037.3|153947.3|37
1654607880000|2022-06-07 13:18:00|154049.7|153959.7|154040.1|153950.1|154059.9|153969.9|154038|153948|37
1654607890000|2022-06-07 13:18:10|154016.2|153926.2|154033.6|153943.6|154034|153944|154012.8|153922.8|38
1654607900000|2022-06-07 13:18:20|154033.3|153943.3|154034.9|153944.9|154036.3|153946.3|154029.8|153939.8|38
1654607910000|2022-06-07 13:18:30|154036|153946|154026.4|153936.4|154037.2|153947.2|154023.1|153933.1|32
1654607920000|2022-06-07 13:18:40|154031.1|153941.1|154036.3|153946.3|154037.9|153947.9|154028.7|153938.7|33
1654607930000|2022-06-07 13:18:50|154037.5|153947.5|154034.9|153944.9|154038.1|153948.1|154032.4|153942.4|34
1654607940000|2022-06-07 13:19:00|154035.9|153945.9|154082.5|153992.5|154082.5|153992.5|154035.8|153945.8|36
1654607950000|2022-06-07 13:19:10|154084.5|153994.5|154084.7|153994.7|154096.3|154006.3|154080.4|153990.4|36
1654607960000|2022-06-07 13:19:20|154085.4|153995.4|154091.4|154001.4|154091.6|154001.6|154082|153992|29
1654607970000|2022-06-07 13:19:30|154091.6|154001.6|154091.6|154001.6|154096.4|154006.4|154091.5|154001.5|33
1654607980000|2022-06-07 13:19:40|154092.4|154002.4|154087.6|153997.6|154096|154006|154087.6|153997.6|25
1654607990000|2022-06-07 13:19:50|154089|153999|154119|154029|154124.4|154034.4|154085.5|153995.5|34
1654608000000|2022-06-07 13:20:00|154118.7|154028.7|154112.2|154022.2|154121.4|154031.4|154109.9|154019.9|28
1654608010000|2022-06-07 13:20:10|154112.3|154022.3|154118.7|154028.7|154121.7|154031.7|154112.3|154022.3|26
1654608020000|2022-06-07 13:20:20|154111.2|154021.2|154110.4|154020.4|154111.2|154021.2|154105.3|154015.3|30
1654608030000|2022-06-07 13:20:30|154110.6|154020.6|154081.8|153991.8|154110.6|154020.6|154081.3|153991.3|36
1654608040000|2022-06-07 13:20:40|154081.7|153991.7|154088|153998|154092.4|154002.4|154067.6|153977.6|35
1654608050000|2022-06-07 13:20:50|154087.2|153997.2|154073.5|153983.5|154087.5|153997.5|154070.8|153980.8|31
1654608060000|2022-06-07 13:21:00|154073.7|153983.7|154085|153995|154092.1|154002.1|154073.7|153983.7|27
1654608070000|2022-06-07 13:21:10|154083.1|153993.1|154083.1|153993.1|154088.7|153998.7|154083.1|153993.1|28
1654608080000|2022-06-07 13:21:20|154084.4|153994.4|154079.3|153989.3|154087.2|153997.2|154078.1|153988.1|34
1654608090000|2022-06-07 13:21:30|154079|153989|154083.8|153993.8|154085.8|153995.8|154070.5|153980.5|33
1654608100000|2022-06-07 13:21:40|154083.7|153993.7|154055.5|153965.5|154089|153999|154053.8|153963.8|30
1654608110000|2022-06-07 13:21:50|154053.4|153963.4|154025|153935|154055.2|153965.2|154024.5|153934.5|19
1654608120000|2022-06-07 13:22:00|154024.1|153934.1|154052.6|153962.6|154056.2|153966.2|154023.1|153933.1|35
1654608130000|2022-06-07 13:22:10|154052.7|153962.7|154058.4|153968.4|154059.2|153969.2|154052.3|153962.3|30
1654608140000|2022-06-07 13:22:20|154058|153968|154070|153980|154073.2|153983.2|154056.6|153966.6|30
1654608150000|2022-06-07 13:22:30|154069.6|153979.6|154074|153984|154077.2|153987.2|154069.3|153979.3|29
1654608160000|2022-06-07 13:22:40|154074.4|153984.4|154088.2|153998.2|154091.9|154001.9|154073.5|153983.5|27
1654608170000|2022-06-07 13:22:50|154086.9|153996.9|154090.9|154000.9|154090.9|154000.9|154079.1|153989.1|29
1654608180000|2022-06-07 13:23:00|154093|154003|154083.5|153993.5|154099|154009|154083.5|153993.5|34
1654608190000|2022-06-07 13:23:10|154083.8|153993.8|154043|153953|154087.1|153997.1|154042.5|153952.5|39
1654608200000|2022-06-07 13:23:20|154047.4|153957.4|154014.2|153924.2|154048.2|153958.2|154011.3|153921.3|39
1654608210000|2022-06-07 13:23:30|154015|153925|154018|153928|154019.1|153929.1|153995|153905|34
1654608220000|2022-06-07 13:23:40|154018.6|153928.6|154017.6|153927.6|154022.5|153932.5|154015.2|153925.2|30
1654608230000|2022-06-07 13:23:50|154015|153925|154007.2|153917.2|154017.8|153927.8|154004|153914|35
1654608240000|2022-06-07 13:24:00|154005.9|153915.9|154011.3|153921.3|154013.7|153923.7|154005.9|153915.9|32
1654608250000|2022-06-07 13:24:10|154012|153922|154001.9|153911.9|154016.3|153926.3|153999.2|153909.2|31
1654608260000|2022-06-07 13:24:20|154002.4|153912.4|154002.1|153912.1|154004.5|153914.5|153991.2|153901.2|25
1654608270000|2022-06-07 13:24:30|154001.4|153911.4|153996.3|153906.3|154001.4|153911.4|153995.9|153905.9|27
1654608280000|2022-06-07 13:24:40|153996.2|153906.2|153998.6|153908.6|153999.1|153909.1|153995.3|153905.3|16
1654608290000|2022-06-07 13:24:50|153998.2|153908.2|154047.2|153957.2|154047.2|153957.2|153998.2|153908.2|28
1654608300000|2022-06-07 13:25:00|154043.1|153953.1|154043.5|153953.5|154048.1|153958.1|154043.1|153953.1|32
1654608310000|2022-06-07 13:25:10|154043.4|153953.4|154017.9|153927.9|154043.4|153953.4|154005.3|153915.3|34
1654608320000|2022-06-07 13:25:20|154017.8|153927.8|154036.8|153946.8|154037.3|153947.3|153998.7|153908.7|30
1654608330000|2022-06-07 13:25:30|154041.1|153951.1|154007.2|153917.2|154042.3|153952.3|154002.3|153912.3|29
1654608340000|2022-06-07 13:25:40|154007.6|153917.6|153999.3|153909.3|154010.3|153920.3|153997.1|153907.1|34
1654608350000|2022-06-07 13:25:50|153999.1|153909.1|154004.1|153914.1|154010|153920|153997.5|153907.5|37
1654608360000|2022-06-07 13:26:00|154006|153916|154001.4|153911.4|154008.8|153918.8|153999.8|153909.8|31
1654608370000|2022-06-07 13:26:10|154001.6|153911.6|154007.4|153917.4|154007.4|153917.4|153993.6|153903.6|25
1654608380000|2022-06-07 13:26:20|154008.8|153918.8|154027.9|153937.9|154030.3|153940.3|154007|153917|33
1654608390000|2022-06-07 13:26:30|154027.6|153937.6|154017.6|153927.6|154031|153941|154017.2|153927.2|27
1654608400000|2022-06-07 13:26:40|154017.5|153927.5|154028.4|153938.4|154031.1|153941.1|154015.4|153925.4|25
1654608410000|2022-06-07 13:26:50|154027.5|153937.5|154028.7|153938.7|154029.3|153939.3|154026.1|153936.1|27
1654608420000|2022-06-07 13:27:00|154028.8|153938.8|154002.3|153912.3|154046.4|153956.4|154002.3|153912.3|35
1654608430000|2022-06-07 13:27:10|154002.2|153912.2|154006|153916|154006.1|153916.1|153997.6|153907.6|32
1654608440000|2022-06-07 13:27:20|154004.7|153914.7|154002.9|153912.9|154004.7|153914.7|154001.5|153911.5|21
1654608450000|2022-06-07 13:27:30|154002.1|153912.1|153995.9|153905.9|154003.5|153913.5|153995.9|153905.9|30
1654608460000|2022-06-07 13:27:40|153996.3|153906.3|153997.8|153907.8|154004.9|153914.9|153990.8|153900.8|35
1654608470000|2022-06-07 13:27:50|153996.8|153906.8|153992.9|153902.9|153996.8|153906.8|153992.9|153902.9|22
1654608480000|2022-06-07 13:28:00|153993.1|153903.1|153865.6|153775.6|153994.1|153904.1|153865.6|153775.6|36
1654608490000|2022-06-07 13:28:10|153866.1|153776.1|153836.3|153746.3|153866.1|153776.1|153824.3|153734.3|33
1654608500000|2022-06-07 13:28:20|153826.5|153736.5|153831.7|153741.7|153835.8|153745.8|153823.7|153733.7|37
1654608510000|2022-06-07 13:28:30|153830.7|153740.7|153804.1|153714.1|153840.6|153750.6|153801.8|153711.8|38
1654608520000|2022-06-07 13:28:40|153803.3|153713.3|153789.4|153699.4|153804.6|153714.6|153772.2|153682.2|39
1654608530000|2022-06-07 13:28:50|153788.4|153698.4|153822.7|153732.7|153822.7|153732.7|153787.8|153697.8|34
1654608540000|2022-06-07 13:29:00|153827|153737|153853|153763|153853.5|153763.5|153816.4|153726.4|40
1654608550000|2022-06-07 13:29:10|153851.4|153761.4|153854.4|153764.4|153860.5|153770.5|153848.6|153758.6|36
1654608560000|2022-06-07 13:29:20|153854.9|153764.9|153856.1|153766.1|153858.6|153768.6|153850.1|153760.1|36
1654608570000|2022-06-07 13:29:30|153853.1|153763.1|153878.5|153788.5|153887.2|153797.2|153853.1|153763.1|36
1654608580000|2022-06-07 13:29:40|153881.7|153791.7|153868.9|153778.9|153882.5|153792.5|153849.4|153759.4|39
1654608590000|2022-06-07 13:29:50|153869.4|153779.4|153860.4|153770.4|153874.9|153784.9|153857.4|153767.4|39
1654608600000|2022-06-07 13:30:00|153859.7|153769.7|153838.3|153748.3|153864.8|153774.8|153830.3|153740.3|37
1654608610000|2022-06-07 13:30:10|153836.8|153746.8|153880.8|153790.8|153882.4|153792.4|153836.8|153746.8|32
1654608620000|2022-06-07 13:30:20|153881.2|153791.2|153878.9|153788.9|153882.6|153792.6|153873.1|153783.1|34
1654608630000|2022-06-07 13:30:30|153878.8|153788.8|153867|153777|153879.9|153789.9|153864.4|153774.4|40
1654608640000|2022-06-07 13:30:40|153866.3|153776.3|153918.9|153828.9|153925.4|153835.4|153865.9|153775.9|37
1654608650000|2022-06-07 13:30:50|153918.3|153828.3|153911|153821|153924.7|153834.7|153911|153821|36
1654608660000|2022-06-07 13:31:00|153910.8|153820.8|153944.8|153854.8|153947.6|153857.6|153909.7|153819.7|39
1654608670000|2022-06-07 13:31:10|153949.1|153859.1|153963.5|153873.5|153967.5|153877.5|153932.8|153842.8|38
1654608680000|2022-06-07 13:31:20|153962.4|153872.4|153915.7|153825.7|153968.5|153878.5|153913.4|153823.4|38
1654608690000|2022-06-07 13:31:30|153915.8|153825.8|153918|153828|153918.2|153828.2|153914.6|153824.6|33
1654608700000|2022-06-07 13:31:40|153921.8|153831.8|153925.9|153835.9|153929.1|153839.1|153920.8|153830.8|26
1654608710000|2022-06-07 13:31:50|153922.3|153832.3|153927.4|153837.4|153932.2|153842.2|153891|153801|31
1654608720000|2022-06-07 13:32:00|153926.2|153836.2|153975.3|153885.3|153993.6|153903.6|153925.6|153835.6|32
1654608730000|2022-06-07 13:32:10|153982.5|153892.5|153965.3|153875.3|153985|153895|153965.3|153875.3|34
1654608740000|2022-06-07 13:32:20|153966.3|153876.3|153981|153891|153991.3|153901.3|153964.6|153874.6|33
1654608750000|2022-06-07 13:32:30|153980.7|153890.7|153948.9|153858.9|153980.9|153890.9|153947.2|153857.2|34
1654608760000|2022-06-07 13:32:40|153954|153864|153911.4|153821.4|153954.3|153864.3|153910.2|153820.2|37
1654608770000|2022-06-07 13:32:50|153909.6|153819.6|153841|153751|153911|153821|153840.7|153750.7|37
1654608780000|2022-06-07 13:33:00|153839.3|153749.3|153891.4|153801.4|153893.5|153803.5|153837.8|153747.8|36
1654608790000|2022-06-07 13:33:10|153891.7|153801.7|153879.1|153789.1|153892.4|153802.4|153879.1|153789.1|31
1654608800000|2022-06-07 13:33:20|153880.2|153790.2|153851.4|153761.4|153880.2|153790.2|153849.8|153759.8|32
1654608810000|2022-06-07 13:33:30|153850.4|153760.4|153817.5|153727.5|153850.9|153760.9|153813.5|153723.5|33
1654608820000|2022-06-07 13:33:40|153816|153726|153835.8|153745.8|153838.4|153748.4|153814.4|153724.4|31
1654608830000|2022-06-07 13:33:50|153839.2|153749.2|153841.4|153751.4|153842.6|153752.6|153833.2|153743.2|35
1654608840000|2022-06-07 13:34:00|153840.4|153750.4|153819.2|153729.2|153842.3|153752.3|153814.8|153724.8|35
1654608850000|2022-06-07 13:34:10|153818.6|153728.6|153839.2|153749.2|153842.5|153752.5|153810.6|153720.6|38
1654608860000|2022-06-07 13:34:20|153840.3|153750.3|153837.7|153747.7|153840.3|153750.3|153833.9|153743.9|29
1654608870000|2022-06-07 13:34:30|153845.1|153755.1|153841.6|153751.6|153845.1|153755.1|153836.2|153746.2|30
1654608880000|2022-06-07 13:34:40|153842.3|153752.3|153837.8|153747.8|153842.4|153752.4|153837.5|153747.5|29
1654608890000|2022-06-07 13:34:50|153838|153748|153830.1|153740.1|153841.2|153751.2|153824.3|153734.3|30
1654608900000|2022-06-07 13:35:00|153830.9|153740.9|153810.2|153720.2|153835.4|153745.4|153797.7|153707.7|32
1654608910000|2022-06-07 13:35:10|153809.1|153719.1|153813.2|153723.2|153817.9|153727.9|153808.7|153718.7|25
1654608920000|2022-06-07 13:35:20|153811.8|153721.8|153865.5|153775.5|153871.1|153781.1|153811.8|153721.8|32
1654608930000|2022-06-07 13:35:30|153865.6|153775.6|153844.8|153754.8|153865.6|153775.6|153844.8|153754.8|38
1654608940000|2022-06-07 13:35:40|153843.9|153753.9|153836.3|153746.3|153843.9|153753.9|153833.8|153743.8|33
1654608950000|2022-06-07 13:35:50|153836.5|153746.5|153820|153730|153836.5|153746.5|153819.6|153729.6|38
1654608960000|2022-06-07 13:36:00|153821.3|153731.3|153815.2|153725.2|153824.3|153734.3|153812.8|153722.8|34
1654608970000|2022-06-07 13:36:10|153766.8|153676.8|153775.8|153685.8|153782.5|153692.5|153753.5|153663.5|35
1654608980000|2022-06-07 13:36:20|153776|153686|153775.5|153685.5|153778.7|153688.7|153768.2|153678.2|37
1654608990000|2022-06-07 13:36:30|153777.1|153687.1|153815.8|153725.8|153817.9|153727.9|153777.1|153687.1|39
1654609000000|2022-06-07 13:36:40|153816|153726|153811.9|153721.9|153819.8|153729.8|153809|153719|32
1654609010000|2022-06-07 13:36:50|153811.5|153721.5|153801.3|153711.3|153812.8|153722.8|153790.7|153700.7|33
1654609020000|2022-06-07 13:37:00|153799.3|153709.3|153818.5|153728.5|153818.5|153728.5|153771.1|153681.1|31
1654609030000|2022-06-07 13:37:10|153813.4|153723.4|153815.5|153725.5|153818.6|153728.6|153812.9|153722.9|29
1654609040000|2022-06-07 13:37:20|153818.6|153728.6|153826.3|153736.3|153837|153747|153818.2|153728.2|30
1654609050000|2022-06-07 13:37:30|153825.2|153735.2|153833.2|153743.2|153835.8|153745.8|153825.2|153735.2|31
1654609060000|2022-06-07 13:37:40|153833.7|153743.7|153844.2|153754.2|153848.8|153758.8|153833.5|153743.5|27
1654609070000|2022-06-07 13:37:50|153847.2|153757.2|153845.5|153755.5|153848.8|153758.8|153839.8|153749.8|22
1654609080000|2022-06-07 13:38:00|153852.9|153762.9|153941.1|153851.1|153954|153864|153852.9|153762.9|37
1654609090000|2022-06-07 13:38:10|153944|153854|153937.4|153847.4|153946|153856|153930.2|153840.2|35
1654609100000|2022-06-07 13:38:20|153936.6|153846.6|153909.6|153819.6|153942.2|153852.2|153909.6|153819.6|36
1654609110000|2022-06-07 13:38:30|153911|153821|153904.5|153814.5|153913|153823|153904.5|153814.5|35
1654609120000|2022-06-07 13:38:40|153904.2|153814.2|153918.3|153828.3|153919.2|153829.2|153904.2|153814.2|35
1654609130000|2022-06-07 13:38:50|153921.1|153831.1|153928|153838|153932|153842|153917.2|153827.2|33
1654609140000|2022-06-07 13:39:00|153930.6|153840.6|153929.9|153839.9|153937.8|153847.8|153923.8|153833.8|39
1654609150000|2022-06-07 13:39:10|153935.3|153845.3|153931.8|153841.8|153935.4|153845.4|153928.7|153838.7|36
1654609160000|2022-06-07 13:39:20|153931.3|153841.3|153913.9|153823.9|153935.5|153845.5|153908.5|153818.5|34
1654609170000|2022-06-07 13:39:30|153917.6|153827.6|153931.1|153841.1|153938.3|153848.3|153917.6|153827.6|39
1654609180000|2022-06-07 13:39:40|153927.5|153837.5|153938|153848|153942.7|153852.7|153927.5|153837.5|38
1654609190000|2022-06-07 13:39:50|153937.6|153847.6|153938.7|153848.7|153940.4|153850.4|153934.5|153844.5|38
1654609200000|2022-06-07 13:40:00|153939.6|153849.6|153935.2|153845.2|153939.6|153849.6|153934.7|153844.7|34
1654609210000|2022-06-07 13:40:10|153935.7|153845.7|153929.3|153839.3|153938|153848|153925.4|153835.4|36
1654609220000|2022-06-07 13:40:20|153928.8|153838.8|153908.6|153818.6|153930.9|153840.9|153900.1|153810.1|36
1654609230000|2022-06-07 13:40:30|153909.5|153819.5|153909.2|153819.2|153913|153823|153904|153814|36
1654609240000|2022-06-07 13:40:40|153907.9|153817.9|153904.7|153814.7|153907.9|153817.9|153903.4|153813.4|26
1654609250000|2022-06-07 13:40:50|153903.6|153813.6|153893|153803|153903.6|153813.6|153889.3|153799.3|24
1654609260000|2022-06-07 13:41:00|153889.8|153799.8|153875.7|153785.7|153892.2|153802.2|153875.7|153785.7|32
1654609270000|2022-06-07 13:41:10|153877.7|153787.7|153887.3|153797.3|153887.4|153797.4|153877.7|153787.7|26
1654609280000|2022-06-07 13:41:20|153887.1|153797.1|153888.7|153798.7|153894.7|153804.7|153886.6|153796.6|37
1654609290000|2022-06-07 13:41:30|153889.6|153799.6|153887.9|153797.9|153897.5|153807.5|153887.9|153797.9|34
1654609300000|2022-06-07 13:41:40|153889.1|153799.1|153882|153792|153889.5|153799.5|153881.9|153791.9|37
1654609310000|2022-06-07 13:41:50|153882.8|153792.8|153882.7|153792.7|153883.3|153793.3|153879.9|153789.9|26
1654609320000|2022-06-07 13:42:00|153882.9|153792.9|153876|153786|153883.7|153793.7|153876|153786|22
1654609330000|2022-06-07 13:42:10|153862.7|153772.7|153864.7|153774.7|153867.7|153777.7|153854.9|153764.9|33
1654609340000|2022-06-07 13:42:20|153861.8|153771.8|153852.9|153762.9|153884.2|153794.2|153851.9|153761.9|38
1654609350000|2022-06-07 13:42:30|153855.7|153765.7|153866|153776|153869.9|153779.9|153848.9|153758.9|27
1654609360000|2022-06-07 13:42:40|153863.8|153773.8|153878.3|153788.3|153878.3|153788.3|153859.9|153769.9|31
1654609370000|2022-06-07 13:42:50|153886.7|153796.7|153876.1|153786.1|153890.2|153800.2|153843.9|153753.9|35
1654609380000|2022-06-07 13:43:00|153877.3|153787.3|153856|153766|153880.9|153790.9|153848.4|153758.4|35
1654609390000|2022-06-07 13:43:10|153856.6|153766.6|153842.2|153752.2|153859.4|153769.4|153839.2|153749.2|37
1654609400000|2022-06-07 13:43:20|153838.9|153748.9|153851.1|153761.1|153852.5|153762.5|153826.5|153736.5|38
1654609410000|2022-06-07 13:43:30|153852|153762|153881.5|153791.5|153888.8|153798.8|153846.6|153756.6|39
1654609420000|2022-06-07 13:43:40|153881.8|153791.8|153883.2|153793.2|153884.2|153794.2|153876.7|153786.7|32
1654609430000|2022-06-07 13:43:50|153883.7|153793.7|153844.4|153754.4|153895.1|153805.1|153843.3|153753.3|34
1654609440000|2022-06-07 13:44:00|153843.1|153753.1|153835.8|153745.8|153843.9|153753.9|153835.3|153745.3|32
1654609450000|2022-06-07 13:44:10|153836.4|153746.4|153843.4|153753.4|153847|153757|153835.1|153745.1|33
1654609460000|2022-06-07 13:44:20|153844.3|153754.3|153883|153793|153883.8|153793.8|153842.9|153752.9|25
1654609470000|2022-06-07 13:44:30|153885.2|153795.2|153884.4|153794.4|153888.9|153798.9|153883.8|153793.8|29
1654609480000|2022-06-07 13:44:40|153885.6|153795.6|153889.8|153799.8|153890.3|153800.3|153864.1|153774.1|29
1654609490000|2022-06-07 13:44:50|153890.8|153800.8|153897.6|153807.6|153898|153808|153885.4|153795.4|26
1654609500000|2022-06-07 13:45:00|153896.7|153806.7|153890.6|153800.6|153901.3|153811.3|153873.3|153783.3|35
1654609510000|2022-06-07 13:45:10|153892.1|153802.1|153897.1|153807.1|153899.6|153809.6|153876.7|153786.7|39
1654609520000|2022-06-07 13:45:20|153897.3|153807.3|153895.4|153805.4|153897.3|153807.3|153893.4|153803.4|32
1654609530000|2022-06-07 13:45:30|153893.3|153803.3|153887.4|153797.4|153898.6|153808.6|153885.1|153795.1|31
1654609540000|2022-06-07 13:45:40|153886.3|153796.3|153877.2|153787.2|153888.3|153798.3|153876.8|153786.8|33
1654609550000|2022-06-07 13:45:50|153876.2|153786.2|153877|153787|153883.5|153793.5|153866.2|153776.2|39
1654609560000|2022-06-07 13:46:00|153877.8|153787.8|153932.2|153842.2|153934.2|153844.2|153877.3|153787.3|36
1654609570000|2022-06-07 13:46:10|153931.6|153841.6|153900.6|153810.6|153937.6|153847.6|153899.2|153809.2|38
1654609580000|2022-06-07 13:46:20|153901.5|153811.5|153900.6|153810.6|153903.5|153813.5|153895.4|153805.4|34
1654609590000|2022-06-07 13:46:30|153897.3|153807.3|153888.8|153798.8|153904.3|153814.3|153885|153795|34
1654609600000|2022-06-07 13:46:40|153891.8|153801.8|153881.9|153791.9|153891.8|153801.8|153869.9|153779.9|40
1654609610000|2022-06-07 13:46:50|153882.6|153792.6|153883.3|153793.3|153886.7|153796.7|153878.6|153788.6|36
1654609620000|2022-06-07 13:47:00|153883.6|153793.6|153878.7|153788.7|153889.7|153799.7|153863.3|153773.3|33
1654609630000|2022-06-07 13:47:10|153884.6|153794.6|153891.5|153801.5|153896.9|153806.9|153879.6|153789.6|35
1654609640000|2022-06-07 13:47:20|153891.8|153801.8|153794|153704|153893.9|153803.9|153794|153704|40
1654609650000|2022-06-07 13:47:30|153797.1|153707.1|153780.5|153690.5|153816.5|153726.5|153780.5|153690.5|38
1654609660000|2022-06-07 13:47:40|153780.2|153690.2|153821.2|153731.2|153822.3|153732.3|153778.9|153688.9|37
1654609670000|2022-06-07 13:47:50|153820.4|153730.4|153789.9|153699.9|153820.4|153730.4|153788.3|153698.3|37
1654609680000|2022-06-07 13:48:00|153787.6|153697.6|153826.5|153736.5|153834.2|153744.2|153787.4|153697.4|36
1654609690000|2022-06-07 13:48:10|153828.3|153738.3|153789.2|153699.2|153828.3|153738.3|153783.7|153693.7|38
1654609700000|2022-06-07 13:48:20|153789.3|153699.3|153773.5|153683.5|153790|153700|153764.4|153674.4|38
1654609710000|2022-06-07 13:48:30|153773.6|153683.6|153747.3|153657.3|153776.6|153686.6|153746|153656|39
1654609720000|2022-06-07 13:48:40|153742.1|153652.1|153719.7|153629.7|153744.9|153654.9|153715.9|153625.9|37
1654609730000|2022-06-07 13:48:50|153720.1|153630.1|153718.8|153628.8|153751|153661|153697.9|153607.9|40
1654609740000|2022-06-07 13:49:00|153721.9|153631.9|153706.2|153616.2|153729.3|153639.3|153696.3|153606.3|38
1654609750000|2022-06-07 13:49:10|153717.2|153627.2|153702.9|153612.9|153723.6|153633.6|153701.8|153611.8|38
1654609760000|2022-06-07 13:49:20|153703.8|153613.8|153700.8|153610.8|153704.5|153614.5|153699.1|153609.1|30
1654609770000|2022-06-07 13:49:30|153701.6|153611.6|153729.6|153639.6|153730.6|153640.6|153695.4|153605.4|25
1654609780000|2022-06-07 13:49:40|153729.8|153639.8|153721.8|153631.8|153729.9|153639.9|153717.8|153627.8|34
1654609790000|2022-06-07 13:49:50|153721.2|153631.2|153721.9|153631.9|153730.6|153640.6|153697.8|153607.8|31
1654609800000|2022-06-07 13:50:00|153723|153633|153701.1|153611.1|153723|153633|153692.6|153602.6|37
1654609810000|2022-06-07 13:50:10|153701.5|153611.5|153692.6|153602.6|153701.5|153611.5|153686.1|153596.1|40
1654609820000|2022-06-07 13:50:20|153694|153604|153692.2|153602.2|153697|153607|153687.7|153597.7|38
1654609830000|2022-06-07 13:50:30|153690.6|153600.6|153701.5|153611.5|153701.5|153611.5|153683.2|153593.2|37
1654609840000|2022-06-07 13:50:40|153702.5|153612.5|153690.8|153600.8|153702.5|153612.5|153688.9|153598.9|36
1654609850000|2022-06-07 13:50:50|153691.1|153601.1|153692.3|153602.3|153696.6|153606.6|153685.1|153595.1|40
1654609860000|2022-06-07 13:51:00|153695.8|153605.8|153658.9|153568.9|153699.3|153609.3|153656.2|153566.2|36
1654609870000|2022-06-07 13:51:10|153658.7|153568.7|153670.4|153580.4|153670.8|153580.8|153652.9|153562.9|38
1654609880000|2022-06-07 13:51:20|153669.5|153579.5|153668.9|153578.9|153672.7|153582.7|153659.5|153569.5|37
1654609890000|2022-06-07 13:51:30|153668.5|153578.5|153669.9|153579.9|153674.9|153584.9|153666.6|153576.6|33
1654609900000|2022-06-07 13:51:40|153670.3|153580.3|153652.4|153562.4|153670.3|153580.3|153649.6|153559.6|36
1654609910000|2022-06-07 13:51:50|153651.3|153561.3|153647.4|153557.4|153655.1|153565.1|153646.5|153556.5|39
1654609920000|2022-06-07 13:52:00|153648.5|153558.5|153651.8|153561.8|153651.8|153561.8|153633.8|153543.8|40
1654609930000|2022-06-07 13:52:10|153651.9|153561.9|153654.6|153564.6|153661.3|153571.3|153650.2|153560.2|36
1654609940000|2022-06-07 13:52:20|153652.8|153562.8|153658|153568|153665.3|153575.3|153639.2|153549.2|38
1654609950000|2022-06-07 13:52:30|153656.9|153566.9|153656.6|153566.6|153660.5|153570.5|153653.4|153563.4|28
1654609960000|2022-06-07 13:52:40|153656.3|153566.3|153653.1|153563.1|153672.3|153582.3|153652.9|153562.9|30
1654609970000|2022-06-07 13:52:50|153653.7|153563.7|153653|153563|153660|153570|153652.6|153562.6|33
1654609980000|2022-06-07 13:53:00|153653.8|153563.8|153654.9|153564.9|153657.4|153567.4|153647.2|153557.2|38
1654609990000|2022-06-07 13:53:10|153656.8|153566.8|153621.2|153531.2|153658|153568|153615.7|153525.7|37
1654610000000|2022-06-07 13:53:20|153619.7|153529.7|153614.4|153524.4|153619.9|153529.9|153613|153523|34
1654610010000|2022-06-07 13:53:30|153613.8|153523.8|153616.8|153526.8|153617.6|153527.6|153607.3|153517.3|28
1654610020000|2022-06-07 13:53:40|153616.7|153526.7|153617.4|153527.4|153617.4|153527.4|153608.8|153518.8|29
1654610030000|2022-06-07 13:53:50|153619.7|153529.7|153625|153535|153628.6|153538.6|153618.7|153528.7|35
1654610040000|2022-06-07 13:54:00|153626.1|153536.1|153628.1|153538.1|153640.8|153550.8|153603.7|153513.7|29
1654610050000|2022-06-07 13:54:10|153627.1|153537.1|153699.6|153609.6|153703.5|153613.5|153623.1|153533.1|35
1654610060000|2022-06-07 13:54:20|153706.8|153616.8|153725|153635|153739.1|153649.1|153695.2|153605.2|37
1654610070000|2022-06-07 13:54:30|153722.1|153632.1|153666.7|153576.7|153726.6|153636.6|153666.7|153576.7|36
1654610080000|2022-06-07 13:54:40|153667|153577|153695.8|153605.8|153721.6|153631.6|153660.8|153570.8|37
1654610090000|2022-06-07 13:54:50|153697.8|153607.8|153695.1|153605.1|153699.4|153609.4|153693.3|153603.3|28
1654610100000|2022-06-07 13:55:00|153695.2|153605.2|153709.9|153619.9|153716.4|153626.4|153693.9|153603.9|37
1654610110000|2022-06-07 13:55:10|153711|153621|153706.4|153616.4|153715.2|153625.2|153706.4|153616.4|38
1654610120000|2022-06-07 13:55:20|153722|153632|153709.2|153619.2|153722|153632|153709.2|153619.2|33
1654610130000|2022-06-07 13:55:30|153708.7|153618.7|153713.6|153623.6|153758.9|153668.9|153707.7|153617.7|37
1654610140000|2022-06-07 13:55:40|153708|153618|153707.4|153617.4|153753.1|153663.1|153703.8|153613.8|36
1654610150000|2022-06-07 13:55:50|153709.1|153619.1|153712.4|153622.4|153722.3|153632.3|153701.6|153611.6|27
1654610160000|2022-06-07 13:56:00|153713.8|153623.8|153725.9|153635.9|153726.1|153636.1|153709.6|153619.6|38
1654610170000|2022-06-07 13:56:10|153744.6|153654.6|153796.1|153706.1|153799.3|153709.3|153737.2|153647.2|39
1654610180000|2022-06-07 13:56:20|153795.4|153705.4|153784.6|153694.6|153808.1|153718.1|153783.8|153693.8|38
1654610190000|2022-06-07 13:56:30|153785.3|153695.3|153791.7|153701.7|153792.9|153702.9|153782.7|153692.7|29
1654610200000|2022-06-07 13:56:40|153791.3|153701.3|153779.1|153689.1|153793.1|153703.1|153773.2|153683.2|31
1654610210000|2022-06-07 13:56:50|153779.4|153689.4|153789.6|153699.6|153789.7|153699.7|153773.8|153683.8|32
1654610220000|2022-06-07 13:57:00|153788|153698|153790.3|153700.3|153790.3|153700.3|153784.3|153694.3|26
1654610230000|2022-06-07 13:57:10|153790|153700|153805.3|153715.3|153806.4|153716.4|153787.2|153697.2|35
1654610240000|2022-06-07 13:57:20|153806.2|153716.2|153814|153724|153814|153724|153805.4|153715.4|26
1654610250000|2022-06-07 13:57:30|153812.2|153722.2|153817.4|153727.4|153819.1|153729.1|153811.2|153721.2|35
1654610260000|2022-06-07 13:57:40|153817.3|153727.3|153815.1|153725.1|153819.4|153729.4|153814.5|153724.5|32
1654610270000|2022-06-07 13:57:50|153815|153725|153925.5|153835.5|153926.1|153836.1|153814.7|153724.7|33
1654610280000|2022-06-07 13:58:00|153924.4|153834.4|153910.5|153820.5|153929.5|153839.5|153903|153813|39
1654610290000|2022-06-07 13:58:10|153911.6|153821.6|153907.8|153817.8|153919.7|153829.7|153906.6|153816.6|37
1654610300000|2022-06-07 13:58:20|153906.4|153816.4|153892.6|153802.6|153912.1|153822.1|153892.6|153802.6|30
1654610310000|2022-06-07 13:58:30|153891.5|153801.5|153888.8|153798.8|153896.1|153806.1|153888.6|153798.6|31
1654610320000|2022-06-07 13:58:40|153889.7|153799.7|153836.5|153746.5|153889.7|153799.7|153836.3|153746.3|29
1654610330000|2022-06-07 13:58:50|153834.1|153744.1|153837.4|153747.4|153838.8|153748.8|153826.9|153736.9|34
1654610340000|2022-06-07 13:59:00|153837.6|153747.6|153844.6|153754.6|153844.6|153754.6|153833.5|153743.5|35
1654610350000|2022-06-07 13:59:10|153844.5|153754.5|153873.1|153783.1|153877.6|153787.6|153842.5|153752.5|35
1654610360000|2022-06-07 13:59:20|153873.3|153783.3|153869.1|153779.1|153875.4|153785.4|153869.1|153779.1|30
1654610370000|2022-06-07 13:59:30|153869.4|153779.4|153823.2|153733.2|153869.4|153779.4|153821.7|153731.7|37
1654610380000|2022-06-07 13:59:40|153824.7|153734.7|153823.9|153733.9|153826.4|153736.4|153823.3|153733.3|31
1654610390000|2022-06-07 13:59:50|153823.4|153733.4|153820.5|153730.5|153823.9|153733.9|153816.4|153726.4|27
1654610400000|2022-06-07 14:00:00|153820.8|153730.8|153789.3|153699.3|153823.2|153733.2|153785.2|153695.2|39
1654610410000|2022-06-07 14:00:10|153788.2|153698.2|153784.2|153694.2|153789.5|153699.5|153780.8|153690.8|37
1654610420000|2022-06-07 14:00:20|153783.9|153693.9|153782.1|153692.1|153788|153698|153780.3|153690.3|39
1654610430000|2022-06-07 14:00:30|153783.3|153693.3|153784.7|153694.7|153789.4|153699.4|153781.6|153691.6|36
1654610440000|2022-06-07 14:00:40|153784.6|153694.6|153780.2|153690.2|153784.7|153694.7|153775.1|153685.1|39
1654610450000|2022-06-07 14:00:50|153780.8|153690.8|153779|153689|153782.9|153692.9|153771.3|153681.3|37
1654610460000|2022-06-07 14:01:00|153779.4|153689.4|153789.4|153699.4|153789.4|153699.4|153775.9|153685.9|39
1654610470000|2022-06-07 14:01:10|153800.3|153710.3|153782.2|153692.2|153803.1|153713.1|153774.5|153684.5|39
1654610480000|2022-06-07 14:01:20|153782.7|153692.7|153776.6|153686.6|153782.7|153692.7|153773.8|153683.8|36
1654610490000|2022-06-07 14:01:30|153777.6|153687.6|153767.6|153677.6|153778.7|153688.7|153763.7|153673.7|36
1654610500000|2022-06-07 14:01:40|153765.7|153675.7|153777.1|153687.1|153779.5|153689.5|153765.7|153675.7|35
1654610510000|2022-06-07 14:01:50|153775.3|153685.3|153764|153674|153777.8|153687.8|153763.4|153673.4|37
1654610520000|2022-06-07 14:02:00|153766|153676|153686.4|153596.4|153766|153676|153682.1|153592.1|35
1654610530000|2022-06-07 14:02:10|153686.3|153596.3|153735.7|153645.7|153736.2|153646.2|153684.1|153594.1|33
1654610540000|2022-06-07 14:02:20|153735.3|153645.3|153765.5|153675.5|153781.5|153691.5|153729.6|153639.6|39
1654610550000|2022-06-07 14:02:30|153765|153675|153766.1|153676.1|153767.1|153677.1|153759.8|153669.8|30
1654610560000|2022-06-07 14:02:40|153772.5|153682.5|153737.2|153647.2|153776.3|153686.3|153736.1|153646.1|34
1654610570000|2022-06-07 14:02:50|153723.5|153633.5|153731.5|153641.5|153734.8|153644.8|153708.3|153618.3|37
1654610580000|2022-06-07 14:03:00|153733.4|153643.4|153741.9|153651.9|153752.7|153662.7|153728.3|153638.3|36
1654610590000|2022-06-07 14:03:10|153741.7|153651.7|153736.4|153646.4|153742.9|153652.9|153735.9|153645.9|32
1654610600000|2022-06-07 14:03:20|153736.1|153646.1|153734.2|153644.2|153738.2|153648.2|153733.8|153643.8|25
1654610610000|2022-06-07 14:03:30|153734.1|153644.1|153717.1|153627.1|153734.5|153644.5|153717|153627|31
1654610620000|2022-06-07 14:03:40|153717|153627|153727.3|153637.3|153728.1|153638.1|153716.9|153626.9|27
1654610630000|2022-06-07 14:03:50|153724.9|153634.9|153726.6|153636.6|153735.8|153645.8|153724.9|153634.9|29
1654610640000|2022-06-07 14:04:00|153726.9|153636.9|153733.4|153643.4|153734.4|153644.4|153726.9|153636.9|29
1654610650000|2022-06-07 14:04:10|153733.5|153643.5|153788.3|153698.3|153789.2|153699.2|153733.5|153643.5|39
1654610660000|2022-06-07 14:04:20|153793.4|153703.4|153783.1|153693.1|153795.2|153705.2|153779.6|153689.6|35
1654610670000|2022-06-07 14:04:30|153783.2|153693.2|153805.8|153715.8|153811.8|153721.8|153779.1|153689.1|34
1654610680000|2022-06-07 14:04:40|153804.4|153714.4|153763.5|153673.5|153804.4|153714.4|153763.5|153673.5|36
1654610690000|2022-06-07 14:04:50|153761.6|153671.6|153757.6|153667.6|153766.2|153676.2|153743.9|153653.9|34
1654610700000|2022-06-07 14:05:00|153759.3|153669.3|153755.7|153665.7|153764|153674|153753.4|153663.4|36
1654610710000|2022-06-07 14:05:10|153756.4|153666.4|153757.7|153667.7|153761.6|153671.6|153756.1|153666.1|28
1654610720000|2022-06-07 14:05:20|153757.5|153667.5|153718.5|153628.5|153757.5|153667.5|153717.6|153627.6|33
1654610730000|2022-06-07 14:05:30|153719.4|153629.4|153727.2|153637.2|153728.2|153638.2|153719.4|153629.4|31
1654610740000|2022-06-07 14:05:40|153735.3|153645.3|153724.7|153634.7|153738.9|153648.9|153721.3|153631.3|33
1654610750000|2022-06-07 14:05:50|153726.1|153636.1|153733.6|153643.6|153733.6|153643.6|153724.9|153634.9|25
1654610760000|2022-06-07 14:06:00|153732.1|153642.1|153724.1|153634.1|153736|153646|153723|153633|38
1654610770000|2022-06-07 14:06:10|153724.8|153634.8|153740.1|153650.1|153760.1|153670.1|153724.8|153634.8|37
1654610780000|2022-06-07 14:06:20|153734.1|153644.1|153741.1|153651.1|153744|153654|153699.4|153609.4|40
1654610790000|2022-06-07 14:06:30|153739.4|153649.4|153748.4|153658.4|153749.7|153659.7|153739.4|153649.4|35
1654610800000|2022-06-07 14:06:40|153762.6|153672.6|153790.7|153700.7|153819.6|153708.5|153762.6|153672.6|36
1654610810000|2022-06-07 14:06:50|153792|153702|153797.3|153707.3|153801.2|153711.2|153788.6|153698.6|31
1654610820000|2022-06-07 14:07:00|153797.1|153707.1|153782.5|153692.5|153797.1|153707.1|153776.2|153686.2|33
1654610830000|2022-06-07 14:07:10|153783.7|153693.7|153784.8|153694.8|153790|153700|153781.1|153691.1|27
1654610840000|2022-06-07 14:07:20|153785.9|153695.9|153786.8|153696.8|153799.9|153709.9|153778.9|153688.9|39
1654610850000|2022-06-07 14:07:30|153783.7|153693.7|153783.8|153693.8|153788|153698|153778.6|153688.6|34
1654610860000|2022-06-07 14:07:40|153786.3|153696.3|153781.9|153691.9|153791.7|153701.7|153776.9|153686.9|38
1654610870000|2022-06-07 14:07:50|153781.7|153691.7|153813.7|153723.7|153813.7|153723.7|153763.5|153673.5|37
1654610880000|2022-06-07 14:08:00|153812.6|153722.6|153784.4|153694.4|153815.6|153725.6|153779.2|153689.2|37
1654610890000|2022-06-07 14:08:10|153781.2|153691.2|153788.2|153698.2|153791.6|153701.6|153780.5|153690.5|34
1654610900000|2022-06-07 14:08:20|153797.8|153707.8|153814.2|153724.2|153816.5|153726.5|153796.8|153706.8|35
1654610910000|2022-06-07 14:08:30|153829.8|153739.8|153921.2|153831.2|153922.8|153832.8|153829.8|153739.8|39
1654610920000|2022-06-07 14:08:40|153934.3|153844.3|153914.7|153824.7|153934.3|153844.3|153911.8|153821.8|37
1654610930000|2022-06-07 14:08:50|153909.7|153819.7|153835.4|153745.4|153909.7|153819.7|153833.8|153743.8|36
1654610940000|2022-06-07 14:09:00|153839.5|153749.5|153860.3|153770.3|153860.3|153770.3|153839.5|153749.5|38
1654610950000|2022-06-07 14:09:10|153860.6|153770.6|153831.2|153741.2|153861.9|153771.9|153827.1|153737.1|37
1654610960000|2022-06-07 14:09:20|153829.9|153739.9|153838.3|153748.3|153848|153758|153829.9|153739.9|36
1654610970000|2022-06-07 14:09:30|153839.1|153749.1|153831.7|153741.7|153865.9|153764.7|153831.7|153735.9|31
1654610980000|2022-06-07 14:09:40|153834.9|153744.9|153848|153758|153853.1|153763.1|153830.2|153740.2|39
1654610990000|2022-06-07 14:09:50|153838.9|153748.9|153901.3|153811.3|153913.6|153823.6|153833.7|153743.7|37
1654611000000|2022-06-07 14:10:00|153902.5|153812.5|153884.1|153794.1|153910.3|153820.3|153876.9|153786.9|36
1654611010000|2022-06-07 14:10:10|153885.7|153795.7|153904.5|153814.5|153909.2|153819.2|153882.8|153792.8|40
1654611020000|2022-06-07 14:10:20|153907.9|153817.9|153904.2|153814.2|153907.9|153817.9|153898.4|153808.4|36
1654611030000|2022-06-07 14:10:30|153903.4|153813.4|153905.2|153815.2|153905.2|153815.2|153901.5|153811.5|31
1654611040000|2022-06-07 14:10:40|153907.7|153817.7|153899.4|153809.4|153910.5|153820.5|153895.7|153805.7|36
1654611050000|2022-06-07 14:10:50|153899.6|153809.6|153885.1|153795.1|153902.1|153812.1|153885.1|153795.1|38
1654611060000|2022-06-07 14:11:00|153887|153797|153889.8|153799.8|153892.3|153802.3|153886.5|153796.5|34
1654611070000|2022-06-07 14:11:10|153889.5|153799.5|153887.4|153797.4|153890.4|153800.4|153886.5|153796.5|37
1654611080000|2022-06-07 14:11:20|153888.3|153798.3|153937.5|153847.5|153939.4|153849.4|153883.8|153793.8|34
1654611090000|2022-06-07 14:11:30|153939.1|153849.1|153944.5|153854.5|153944.5|153854.5|153938.7|153848.7|26
1654611100000|2022-06-07 14:11:40|153944.8|153854.8|153984.5|153894.5|153996.8|153906.8|153943.9|153853.9|31
1654611110000|2022-06-07 14:11:50|153984.8|153894.8|153947.8|153857.8|153986|153896|153947.8|153857.8|37
1654611120000|2022-06-07 14:12:00|153944.1|153854.1|153924.3|153834.3|153944.4|153854.4|153924.3|153834.3|32
1654611130000|2022-06-07 14:12:10|153925.4|153835.4|153926.3|153836.3|153929.1|153839.1|153921.7|153831.7|30
1654611140000|2022-06-07 14:12:20|153926|153836|153938.7|153848.7|153938.7|153848.7|153923.9|153833.9|30
1654611150000|2022-06-07 14:12:30|153937.9|153847.9|153937.9|153847.9|153939.5|153849.5|153936.8|153846.8|30
1654611160000|2022-06-07 14:12:40|153938.1|153848.1|153935|153845|153938.7|153848.7|153928.7|153838.7|26
1654611170000|2022-06-07 14:12:50|153937.3|153847.3|153928.1|153838.1|153937.3|153847.3|153925.3|153835.3|24
1654611180000|2022-06-07 14:13:00|153927.7|153837.7|153929.3|153839.3|153934.6|153844.6|153926.5|153836.5|34
1654611190000|2022-06-07 14:13:10|153927.4|153837.4|153941.6|153851.6|153943.9|153853.9|153927.4|153837.4|33
1654611200000|2022-06-07 14:13:20|153942.1|153852.1|153968.1|153878.1|153974|153884|153941.7|153851.7|34
1654611210000|2022-06-07 14:13:30|153967.6|153877.6|153961.8|153871.8|153972.4|153882.4|153959.2|153869.2|36
1654611220000|2022-06-07 14:13:40|153961.7|153871.7|153962.7|153872.7|153966.9|153876.9|153961.5|153871.5|30
1654611230000|2022-06-07 14:13:50|153965.1|153875.1|153963.6|153873.6|153967.4|153877.4|153961.1|153871.1|32
1654611240000|2022-06-07 14:14:00|153961.7|153871.7|153966.3|153876.3|153968|153878|153949.6|153859.6|32
1654611250000|2022-06-07 14:14:10|153966.6|153876.6|153951.6|153861.6|153967.2|153877.2|153940.9|153850.9|34
1654611260000|2022-06-07 14:14:20|153953|153863|153948.4|153858.4|153954.8|153864.8|153936.6|153846.6|39
1654611270000|2022-06-07 14:14:30|153948.9|153858.9|153954.7|153864.7|153957.4|153867.4|153942.4|153852.4|30
1654611280000|2022-06-07 14:14:40|153953.5|153863.5|153950.3|153860.3|153955.8|153865.8|153946.8|153856.8|27
1654611290000|2022-06-07 14:14:50|153949.7|153859.7|153949|153859|153956.8|153866.8|153946.3|153856.3|34
1654611300000|2022-06-07 14:15:00|153951.6|153861.6|153950|153860|153951.6|153861.6|153943.8|153853.8|31
1654611310000|2022-06-07 14:15:10|153956.8|153866.8|153960.3|153870.3|153961.2|153871.2|153939.3|153849.3|36
1654611320000|2022-06-07 14:15:20|153958.4|153868.4|153963.6|153873.6|153970|153880|153952.1|153862.1|38
1654611330000|2022-06-07 14:15:30|153964.3|153874.3|153959.4|153869.4|153964.3|153874.3|153955|153865|36
1654611340000|2022-06-07 14:15:40|153959.1|153869.1|153952.3|153862.3|153960|153870|153944.8|153854.8|38
1654611350000|2022-06-07 14:15:50|153955.6|153865.6|153955.6|153865.6|153968.7|153878.7|153947.6|153857.6|37
1654611360000|2022-06-07 14:16:00|153960.7|153870.7|153956.2|153866.2|153966.7|153876.7|153951.5|153861.5|40
1654611370000|2022-06-07 14:16:10|153953.8|153863.8|153947|153857|153954.1|153864.1|153937.9|153847.9|35
1654611380000|2022-06-07 14:16:20|153946.2|153856.2|153943.4|153853.4|153951.1|153861.1|153938.6|153848.6|33
1654611390000|2022-06-07 14:16:30|153944.7|153854.7|153938.2|153848.2|153944.7|153854.7|153930.9|153840.9|37
1654611400000|2022-06-07 14:16:40|153935.4|153845.4|153935.5|153845.5|153949.6|153859.6|153931.1|153841.1|39
1654611410000|2022-06-07 14:16:50|153933.6|153843.6|153936.9|153846.9|153940.5|153850.5|153932.4|153842.4|26
1654611420000|2022-06-07 14:17:00|153936.6|153846.6|153963.1|153873.1|153963.1|153873.1|153936.6|153846.6|37
1654611430000|2022-06-07 14:17:10|153962.6|153872.6|153954.5|153864.5|153963.1|153873.1|153943.2|153853.2|37
1654611440000|2022-06-07 14:17:20|153959.3|153869.3|153985.5|153895.5|154008.6|153918.6|153949.9|153859.9|34
1654611450000|2022-06-07 14:17:30|153987.7|153897.7|153992.1|153902.1|153996.1|153906.1|153983.5|153893.5|33
1654611460000|2022-06-07 14:17:40|153992|153902|153985.9|153895.9|154000.2|153910.2|153985.9|153895.9|31
1654611470000|2022-06-07 14:17:50|153986|153896|153983.9|153893.9|153986|153896|153976.3|153886.3|32
1654611480000|2022-06-07 14:18:00|153984.2|153894.2|153974.2|153884.2|153984.8|153894.8|153966.9|153876.9|38
1654611490000|2022-06-07 14:18:10|153974.6|153884.6|153969.6|153879.6|154007.5|153917.5|153967.9|153877.9|36
1654611500000|2022-06-07 14:18:20|153970.4|153880.4|153985|153895|154010.4|153920.4|153956.1|153866.1|35
1654611510000|2022-06-07 14:18:30|153985.9|153895.9|154014.7|153924.7|154017.1|153927.1|153983.9|153893.9|37
1654611520000|2022-06-07 14:18:40|154013.8|153923.8|153975.1|153885.1|154014.4|153924.4|153968.5|153878.5|35
1654611530000|2022-06-07 14:18:50|153975.7|153885.7|154007.3|153917.3|154013.6|153923.6|153972.2|153882.2|33
1654611540000|2022-06-07 14:19:00|154003.1|153913.1|154011.5|153921.5|154011.9|153921.9|154002.6|153912.6|30
1654611550000|2022-06-07 14:19:10|154012.6|153922.6|154004.1|153914.1|154012.6|153922.6|153985.2|153895.2|33
1654611560000|2022-06-07 14:19:20|154004.8|153914.8|153992|153902|154007.2|153917.2|153982.9|153892.9|34
1654611570000|2022-06-07 14:19:30|153992.5|153902.5|153999.8|153909.8|154023.6|153933.6|153973.3|153883.3|31
1654611580000|2022-06-07 14:19:40|154000.9|153910.9|153971.2|153881.2|154008.4|153918.4|153955.4|153865.4|36
1654611590000|2022-06-07 14:19:50|153969.1|153879.1|153969.1|153879.1|153972.2|153882.2|153968.9|153878.9|29
1654611600000|2022-06-07 14:20:00|153968.7|153878.7|154012.3|153922.3|154012.3|153922.3|153967.1|153877.1|35
1654611610000|2022-06-07 14:20:10|154010.9|153920.9|154059.1|153969.1|154079.8|153976.7|154010.9|153920.9|32
1654611620000|2022-06-07 14:20:20|154069.2|153979.2|153985|153895|154069.2|153979.2|153974.8|153884.8|32
1654611630000|2022-06-07 14:20:30|153974.4|153884.4|153974.8|153884.8|153975.9|153885.9|153972.3|153882.3|31
1654611640000|2022-06-07 14:20:40|153977.1|153887.1|153980.1|153890.1|153982.3|153892.3|153977.1|153887.1|26
1654611650000|2022-06-07 14:20:50|153968.3|153878.3|153964.9|153874.9|153975.7|153885.7|153959|153869|35
1654611660000|2022-06-07 14:21:00|153964.7|153874.7|153973.7|153883.7|153973.7|153883.7|153942.5|153837.3|36
1654611670000|2022-06-07 14:21:10|153974.4|153884.4|153978.4|153888.4|153980.5|153890.5|153974.4|153884.4|31
1654611680000|2022-06-07 14:21:20|153978.3|153888.3|153974.7|153884.7|153979.3|153889.3|153971|153881|28
1654611690000|2022-06-07 14:21:30|153974.3|153884.3|153940.9|153850.9|153974.3|153884.3|153940.9|153850.9|30
1654611700000|2022-06-07 14:21:40|153941|153851|153930.2|153840.2|153941.6|153851.6|153925.2|153835.2|30
1654611710000|2022-06-07 14:21:50|153930.1|153840.1|153911.8|153821.8|153935.6|153840.9|153903.5|153805.6|34
1654611720000|2022-06-07 14:22:00|153911.3|153821.3|153909|153819|153920|153830|153898.6|153808.6|26
1654611730000|2022-06-07 14:22:10|153914|153824|153924.4|153834.4|153924.4|153834.4|153914|153824|29
1654611740000|2022-06-07 14:22:20|153924.8|153834.8|153912.3|153822.3|153926.4|153836.4|153908.2|153818.2|28
1654611750000|2022-06-07 14:22:30|153912.6|153822.6|153914.4|153824.4|153918.6|153828.6|153910.5|153820.5|32
1654611760000|2022-06-07 14:22:40|153914.6|153824.6|153916.1|153826.1|153919.4|153829.4|153908.4|153818.4|18
1654611770000|2022-06-07 14:22:50|153917.3|153827.3|153920.5|153830.5|153920.5|153830.5|153912.5|153822.5|26
1654611780000|2022-06-07 14:23:00|153911.5|153821.5|153916.4|153826.4|153919.4|153829.4|153907.6|153817.6|36
1654611790000|2022-06-07 14:23:10|153914.2|153824.2|153912.7|153822.7|153914.2|153824.2|153904.7|153814.7|28
1654611800000|2022-06-07 14:23:20|153912.1|153822.1|153899.3|153809.3|153913.7|153823.7|153897.5|153807.5|33
1654611810000|2022-06-07 14:23:30|153898.2|153808.2|153901.3|153811.3|153905.5|153815.5|153897.3|153807.3|35
1654611820000|2022-06-07 14:23:40|153902.4|153812.4|153902|153812|153904.2|153814.2|153897.2|153807.2|33
1654611830000|2022-06-07 14:23:50|153901.3|153811.3|153819.5|153729.5|153902.3|153812.3|153814.1|153724.1|34
1654611840000|2022-06-07 14:24:00|153818|153728|153814.5|153724.5|153818.1|153728.1|153810.2|153720.2|34
1654611850000|2022-06-07 14:24:10|153814.3|153724.3|153812|153722|153822.5|153732.5|153797.3|153707.3|33
1654611860000|2022-06-07 14:24:20|153806.1|153716.1|153805.5|153715.5|153816.2|153726.2|153777.9|153687.9|38
1654611870000|2022-06-07 14:24:30|153807.5|153717.5|153793.4|153703.4|153811.1|153721.1|153789.8|153699.8|34
1654611880000|2022-06-07 14:24:40|153795.5|153705.5|153787.5|153697.5|153796.4|153706.4|153784.4|153694.4|27
1654611890000|2022-06-07 14:24:50|153788|153698|153783.6|153693.6|153795.6|153705.6|153780.2|153690.2|30
1654611900000|2022-06-07 14:25:00|153788.9|153698.9|153813.7|153723.7|153814.7|153724.7|153781.4|153691.4|33
1654611910000|2022-06-07 14:25:10|153805.8|153715.8|153793.1|153703.1|153808.4|153718.4|153792.9|153702.9|30
1654611920000|2022-06-07 14:25:20|153792|153702|153797.6|153707.6|153805.8|153715.8|153792|153702|25
1654611930000|2022-06-07 14:25:30|153797.9|153707.9|153793.6|153703.6|153841.3|153717.7|153791|153701|33
1654611940000|2022-06-07 14:25:40|153794.2|153704.2|153800.2|153710.2|153805.4|153715.4|153792.8|153702.8|22
1654611950000|2022-06-07 14:25:50|153800|153710|153797.9|153707.9|153814.4|153724.4|153791.6|153701.6|21
1654611960000|2022-06-07 14:26:00|153793.9|153703.9|153788.3|153698.3|153804.6|153714.6|153784|153694|24
1654611970000|2022-06-07 14:26:10|153788.6|153698.6|153774.7|153684.7|153788.6|153698.6|153765.6|153675.6|27
1654611980000|2022-06-07 14:26:20|153774.3|153684.3|153774.6|153684.6|153774.6|153684.6|153759.6|153669.6|28
1654611990000|2022-06-07 14:26:30|153779.2|153689.2|153786.6|153696.6|153790.1|153700.1|153777.8|153687.8|28
1654612000000|2022-06-07 14:26:40|153787.7|153697.7|153779.5|153689.5|153811.7|153721.7|153779.5|153689.5|33
1654612010000|2022-06-07 14:26:50|153780.7|153690.7|153781.8|153691.8|153786.1|153696.1|153748.9|153658.9|23
1654612020000|2022-06-07 14:27:00|153781.7|153691.7|153776.2|153686.2|153783.9|153693.9|153769.6|153679.6|19
1654612030000|2022-06-07 14:27:10|153771.2|153681.2|153786|153696|153786|153696|153762.2|153672.2|31
1654612040000|2022-06-07 14:27:20|153784.1|153694.1|153768.2|153678.2|153784.1|153694.1|153764.4|153674.4|20
1654612050000|2022-06-07 14:27:30|153765.9|153675.9|153766.3|153676.3|153771|153681|153763.9|153673.9|20
1654612060000|2022-06-07 14:27:40|153766|153676|153771.2|153681.2|153772.4|153682.4|153766|153676|19
1654612070000|2022-06-07 14:27:50|153773.1|153683.1|153774.2|153684.2|153774.2|153684.2|153763.9|153673.9|20
1654612080000|2022-06-07 14:28:00|153773.7|153683.7|153768.6|153678.6|153780.9|153690.9|153763.3|153673.3|27
1654612090000|2022-06-07 14:28:10|153769.6|153679.6|153761.3|153671.3|153769.6|153679.6|153754|153664|34
1654612100000|2022-06-07 14:28:20|153762|153672|153766.4|153676.4|153766.9|153676.9|153760.7|153670.7|21
1654612110000|2022-06-07 14:28:30|153766.5|153676.5|153731.2|153641.2|153772.5|153682.5|153724.7|153634.7|32
1654612120000|2022-06-07 14:28:40|153730.4|153640.4|153719.3|153629.3|153732.9|153642.9|153692.3|153602.3|40
1654612130000|2022-06-07 14:28:50|153719.4|153629.4|153729|153639|153744.5|153654.5|153716.8|153626.8|38
1654612140000|2022-06-07 14:29:00|153727.3|153637.3|153691.7|153601.7|153730.3|153640.3|153691.7|153601.7|35
1654612150000|2022-06-07 14:29:10|153692.7|153602.7|153675.9|153585.9|153692.7|153602.7|153670.1|153580.1|37
1654612160000|2022-06-07 14:29:20|153677|153587|153684.6|153594.6|153693.5|153603.5|153673.2|153583.2|34
1654612170000|2022-06-07 14:29:30|153682.8|153592.8|153673.5|153583.5|153683.8|153593.8|153672.9|153582.9|36
1654612180000|2022-06-07 14:29:40|153671.8|153581.8|153668.9|153578.9|153680.3|153590.3|153657.5|153567.5|35
1654612190000|2022-06-07 14:29:50|153669.6|153579.6|153675.3|153585.3|153676.3|153586.3|153664.7|153574.7|40
1654612200000|2022-06-07 14:30:00|153672.9|153582.9|153668.2|153578.2|153677.7|153587.7|153664.3|153574.3|39
1654612210000|2022-06-07 14:30:10|153668.1|153578.1|153709.2|153619.2|153715.2|153625.2|153668.1|153578.1|39
1654612220000|2022-06-07 14:30:20|153705|153615|153761.2|153671.2|153767.9|153677.9|153699.7|153609.7|33
1654612230000|2022-06-07 14:30:30|153763.4|153673.4|153770.8|153680.8|153779|153689|153760.1|153670.1|35
1654612240000|2022-06-07 14:30:40|153775.9|153685.9|153770.9|153680.9|153780.2|153690.2|153767|153677|35
1654612250000|2022-06-07 14:30:50|153779.6|153689.6|153774.4|153684.4|153779.6|153689.6|153766.8|153676.8|35
1654612260000|2022-06-07 14:31:00|153777|153687|153730.1|153640.1|153777.7|153687.7|153724.6|153630.3|37
1654612270000|2022-06-07 14:31:10|153736.3|153646.3|153741.4|153651.4|153741.4|153651.4|153732.4|153642.4|28
1654612280000|2022-06-07 14:31:20|153740.4|153650.4|153727.4|153637.4|153768.4|153660.7|153727.4|153637.4|31
1654612290000|2022-06-07 14:31:30|153726.8|153636.8|153741|153651|153741.7|153651.7|153726.8|153636.8|28
1654612300000|2022-06-07 14:31:40|153742.7|153652.7|153707.8|153617.8|153742.7|153652.7|153703.6|153613.6|34
1654612310000|2022-06-07 14:31:50|153708|153618|153714.5|153624.5|153722.3|153632.3|153706.5|153616.5|36
1654612320000|2022-06-07 14:32:00|153713.5|153623.5|153708.5|153618.5|153720.1|153630.1|153707.7|153617.7|33
1654612330000|2022-06-07 14:32:10|153707.1|153617.1|153705.3|153615.3|153712.5|153622.5|153705.3|153615.3|30
1654612340000|2022-06-07 14:32:20|153709.8|153619.8|153667.6|153577.6|153709.8|153619.8|153667.3|153577.3|37
1654612350000|2022-06-07 14:32:30|153646.9|153556.9|153666.5|153576.5|153676.7|153586.7|153626.7|153536.7|37
1654612360000|2022-06-07 14:32:40|153667.6|153577.6|153675.2|153585.2|153675.2|153585.2|153663.6|153573.6|40
1654612370000|2022-06-07 14:32:50|153672.2|153582.2|153687.9|153597.9|153708.9|153597.9|153672.2|153564.9|36
1654612380000|2022-06-07 14:33:00|153687.6|153597.6|153676.8|153586.8|153689.5|153599.5|153675.5|153585.5|38
1654612390000|2022-06-07 14:33:10|153672.6|153582.6|153681.2|153591.2|153681.2|153591.2|153662.6|153572.6|35
1654612400000|2022-06-07 14:33:20|153681.5|153591.5|153665.9|153575.9|153681.5|153591.5|153665.9|153575.9|32
1654612410000|2022-06-07 14:33:30|153666.8|153576.8|153625.7|153535.7|153668.2|153578.2|153624.1|153534.1|33
1654612420000|2022-06-07 14:33:40|153623.8|153533.8|153645.1|153555.1|153645.1|153555.1|153621|153531|39
1654612430000|2022-06-07 14:33:50|153638|153548|153625.4|153535.4|153639.1|153549.1|153614.1|153524.1|39
1654612440000|2022-06-07 14:34:00|153625.9|153535.9|153627.8|153537.8|153632.4|153542.4|153625.3|153535.3|35
1654612450000|2022-06-07 14:34:10|153626.7|153536.7|153623.4|153533.4|153628.1|153538.1|153621.6|153531.6|28
1654612460000|2022-06-07 14:34:20|153623.1|153533.1|153598.2|153508.2|153625.4|153535.4|153596.2|153506.2|35
1654612470000|2022-06-07 14:34:30|153598.5|153508.5|153598.4|153508.4|153601.6|153511.6|153597.7|153507.7|34
1654612480000|2022-06-07 14:34:40|153600.1|153510.1|153572.5|153482.5|153601.9|153511.9|153572.5|153482.5|26
1654612490000|2022-06-07 14:34:50|153574.5|153484.5|153578.7|153488.7|153580.4|153490.4|153571.9|153481.9|30
1654612500000|2022-06-07 14:35:00|153579.7|153489.7|153585.7|153495.7|153591.3|153501.3|153571.9|153481.9|38
1654612510000|2022-06-07 14:35:10|153583.2|153493.2|153590.6|153500.6|153592.9|153502.9|153579.8|153489.8|34
1654612520000|2022-06-07 14:35:20|153590.5|153500.5|153611.1|153521.1|153641.4|153537.2|153585.6|153495.6|39
1654612530000|2022-06-07 14:35:30|153613.7|153523.7|153621.4|153531.4|153621.6|153531.6|153613.7|153523.7|28
1654612540000|2022-06-07 14:35:40|153619.2|153529.2|153589|153499|153619.2|153529.2|153587.3|153497.3|29
1654612550000|2022-06-07 14:35:50|153590|153500|153593.2|153503.2|153594.3|153504.3|153585.6|153495.6|25
1654612560000|2022-06-07 14:36:00|153594.7|153504.7|153550.2|153460.2|153595.6|153505.6|153550.2|153460.2|38
1654612570000|2022-06-07 14:36:10|153556.7|153466.7|153482.7|153392.7|153564.2|153466.7|153474.1|153370.7|38
1654612580000|2022-06-07 14:36:20|153492.6|153402.6|153496.8|153406.8|153500.8|153410.8|153486.4|153396.4|39
1654612590000|2022-06-07 14:36:30|153492.4|153402.4|153488.7|153398.7|153501.3|153411.3|153488.6|153398.6|33
1654612600000|2022-06-07 14:36:40|153495|153405|153466.2|153336.2|153503.4|153408|153453.1|153302|37
1654612610000|2022-06-07 14:36:50|153466.5|153336.5|153381.3|153291.3|153469.4|153339.4|153379.2|153289.2|37
1654612620000|2022-06-07 14:37:00|153388.9|153298.9|153386.5|153296.5|153400.7|153310.7|153386.5|153296.5|32
1654612630000|2022-06-07 14:37:10|153384.7|153294.7|153393.3|153263.3|153410.8|153320.8|153375.3|153263.3|31
1654612640000|2022-06-07 14:37:20|153377.6|153247.6|153385.7|153295.7|153410.7|153300.3|153377.6|153247.6|36
1654612650000|2022-06-07 14:37:30|153385.5|153295.5|153373.1|153283.1|153406|153296.3|153366.9|153274.2|29
1654612660000|2022-06-07 14:37:40|153383.1|153293.1|153371.8|153281.8|153401.6|153293.1|153358.2|153259|35
1654612670000|2022-06-07 14:37:50|153371.6|153281.6|153390.4|153300.4|153403.8|153302.7|153369.6|153271.9|38
1654612680000|2022-06-07 14:38:00|153389.7|153299.7|153451.8|153361.8|153479.5|153377|153388.8|153298.8|35
1654612690000|2022-06-07 14:38:10|153451.6|153361.6|153458.8|153368.8|153458.8|153368.8|153451.6|153361.6|27
1654612700000|2022-06-07 14:38:20|153457.7|153367.7|153464.6|153374.6|153464.7|153374.7|153456.4|153366.4|24
1654612710000|2022-06-07 14:38:30|153464.3|153374.3|153531.8|153401.8|153533|153423.1|153464.3|153374.3|37
1654612720000|2022-06-07 14:38:40|153532.8|153402.8|153531.2|153401.2|153536.2|153406.2|153529.5|153399.5|33
1654612730000|2022-06-07 14:38:50|153530.6|153400.6|153518.4|153428.4|153541.1|153428.5|153509.5|153393.8|30
1654612740000|2022-06-07 14:39:00|153518.2|153428.2|153506.6|153376.6|153521.9|153428.2|153502.1|153374.1|39
1654612750000|2022-06-07 14:39:10|153510.8|153380.8|153522.2|153392.2|153527.6|153414.7|153488.1|153379|36
1654612760000|2022-06-07 14:39:20|153500.2|153410.2|153472.3|153382.3|153530.1|153421.4|153469.4|153359.4|38
1654612770000|2022-06-07 14:39:30|153471.8|153381.8|153473.8|153383.8|153473.8|153383.8|153469.3|153379.3|32
1654612780000|2022-06-07 14:39:40|153473.3|153383.3|153473.1|153383.1|153475.6|153385.6|153471|153381|35
1654612790000|2022-06-07 14:39:50|153473.5|153383.5|153481.2|153391.2|153509.3|153398.6|153473.5|153375.1|33
1654612800000|2022-06-07 14:40:00|153482.7|153392.7|153472.4|153382.4|153492.7|153394.6|153468|153362.7|37
1654612810000|2022-06-07 14:40:10|153471.5|153381.5|153485.3|153395.3|153508.9|153398.6|153469.9|153374.6|31
1654612820000|2022-06-07 14:40:20|153488.5|153398.5|153487.3|153397.3|153500.4|153399.7|153474.8|153370.4|37
1654612830000|2022-06-07 14:40:30|153489.2|153399.2|153537.4|153407.4|153537.4|153426.7|153486.3|153395.8|39
1654612840000|2022-06-07 14:40:40|153512.4|153422.4|153520|153390|153536|153424.9|153479|153368.4|40
1654612850000|2022-06-07 14:40:50|153491.9|153401.9|153590.6|153460.6|153590.9|153473.2|153491.9|153398.6|39
1654612860000|2022-06-07 14:41:00|153590.3|153460.3|153560.2|153470.2|153590.3|153477.9|153541.6|153451.6|40
1654612870000|2022-06-07 14:41:10|153564|153474|153568.1|153478.1|153593.9|153482.5|153558.1|153460.7|37
1654612880000|2022-06-07 14:41:20|153567.6|153477.6|153526|153436|153567.7|153477.7|153524|153434|40
1654612890000|2022-06-07 14:41:30|153527.3|153437.3|153442.4|153352.4|153527.3|153437.3|153422.7|153332.7|40
1654612900000|2022-06-07 14:41:40|153442.9|153352.9|153401|153311|153443.4|153353.4|153396.8|153306.8|39
1654612910000|2022-06-07 14:41:50|153401.7|153311.7|153421.6|153331.6|153438.2|153348.2|153400.8|153292|37
1654612920000|2022-06-07 14:42:00|153422.5|153332.5|153469.8|153379.8|153484.6|153394.6|153422.5|153332.5|36
1654612930000|2022-06-07 14:42:10|153457.4|153367.4|153454.5|153364.5|153462.4|153372.4|153451.8|153361.8|36
1654612940000|2022-06-07 14:42:20|153456.1|153366.1|153468.7|153378.7|153469|153379|153454.6|153364.6|33
1654612950000|2022-06-07 14:42:30|153468.5|153378.5|153465.9|153375.9|153468.5|153378.5|153460|153370|36
1654612960000|2022-06-07 14:42:40|153466.3|153376.3|153462.5|153372.5|153466.7|153376.7|153461.4|153371.4|29
1654612970000|2022-06-07 14:42:50|153462.9|153372.9|153437.7|153347.7|153465.2|153375.2|153429.6|153339.6|37
1654612980000|2022-06-07 14:43:00|153431|153341|153416.9|153326.9|153431|153341|153411.4|153321.4|36
1654612990000|2022-06-07 14:43:10|153418.6|153328.6|153414.7|153324.7|153472.5|153382.5|153413.4|153323.4|36
1654613000000|2022-06-07 14:43:20|153415.6|153325.6|153461.8|153371.8|153465.9|153375.9|153415.6|153325.6|23
1654613010000|2022-06-07 14:43:30|153462.4|153372.4|153450|153360|153469.9|153379.9|153448.3|153358.3|37
1654613020000|2022-06-07 14:43:40|153449.4|153359.4|153487.7|153397.7|153500.4|153410.4|153449.4|153359.4|38
1654613030000|2022-06-07 14:43:50|153485.4|153395.4|153474.1|153384.1|153485.4|153395.4|153469.7|153379.7|35
1654613040000|2022-06-07 14:44:00|153476.4|153386.4|153480|153390|153482.3|153392.3|153476.4|153386.4|28
1654613050000|2022-06-07 14:44:10|153480.2|153390.2|153478.2|153388.2|153484.8|153394.8|153467.3|153377.3|31
1654613060000|2022-06-07 14:44:20|153477.7|153387.7|153487.7|153397.7|153487.7|153397.7|153476.3|153386.3|30
1654613070000|2022-06-07 14:44:30|153484|153394|153476.9|153386.9|153491|153401|153476.9|153386.9|34
1654613080000|2022-06-07 14:44:40|153475.8|153385.8|153471.8|153381.8|153480.1|153390.1|153466|153376|36
1654613090000|2022-06-07 14:44:50|153470.9|153380.9|153466.2|153376.2|153475.5|153385.5|153464|153374|37
1654613100000|2022-06-07 14:45:00|153462.2|153372.2|153457.6|153367.6|153469.9|153379.9|153457.6|153367.6|39
1654613110000|2022-06-07 14:45:10|153447.2|153357.2|153467.1|153377.1|153469.6|153379.6|153446.1|153356.1|38
1654613120000|2022-06-07 14:45:20|153468.2|153378.2|153489.7|153399.7|153490.4|153400.4|153466.5|153376.5|32
1654613130000|2022-06-07 14:45:30|153489.5|153399.5|153468.6|153378.6|153490.1|153400.1|153468.5|153378.5|37
1654613140000|2022-06-07 14:45:40|153469.3|153379.3|153466.3|153376.3|153469.3|153379.3|153459.7|153369.7|36
1654613150000|2022-06-07 14:45:50|153466.2|153376.2|153508.9|153418.9|153511.9|153421.9|153464.8|153374.8|35
1654613160000|2022-06-07 14:46:00|153513.5|153423.5|153516.9|153426.9|153521.1|153431.1|153501.1|153411.1|40
1654613170000|2022-06-07 14:46:10|153518.5|153428.5|153515.8|153425.8|153522.1|153432.1|153513.3|153423.3|33
1654613180000|2022-06-07 14:46:20|153516.7|153426.7|153519.3|153429.3|153521.5|153431.5|153516.7|153426.7|27
1654613190000|2022-06-07 14:46:30|153519.5|153429.5|153548.3|153458.3|153549.7|153459.7|153518.2|153428.2|35
1654613200000|2022-06-07 14:46:40|153548.5|153458.5|153546.7|153456.7|153550.2|153460.2|153522.2|153432.2|35
1654613210000|2022-06-07 14:46:50|153546.4|153456.4|153548.2|153458.2|153550.6|153460.6|153545.4|153455.4|28
1654613220000|2022-06-07 14:47:00|153547|153457|153560.5|153470.5|153560.5|153470.5|153533.7|153443.7|25
1654613230000|2022-06-07 14:47:10|153563.1|153473.1|153541.3|153451.3|153563.1|153473.1|153535.3|153445.3|33
1654613240000|2022-06-07 14:47:20|153539|153449|153553.5|153463.5|153554.1|153464.1|153537.5|153447.5|37
1654613250000|2022-06-07 14:47:30|153553.3|153463.3|153541|153451|153553.4|153463.4|153540.5|153450.5|37
1654613260000|2022-06-07 14:47:40|153541.8|153451.8|153539.7|153449.7|153545.9|153455.9|153534.7|153444.7|40
1654613270000|2022-06-07 14:47:50|153539.4|153449.4|153533.7|153443.7|153545.7|153455.7|153532.6|153442.6|36
1654613280000|2022-06-07 14:48:00|153534.6|153444.6|153546.1|153456.1|153549.4|153459.4|153531.1|153441.1|39
1654613290000|2022-06-07 14:48:10|153546.4|153456.4|153555.5|153465.5|153555.5|153465.5|153546.3|153456.3|38
1654613300000|2022-06-07 14:48:20|153553.6|153463.6|153564|153474|153570|153480|153551.5|153461.5|35
1654613310000|2022-06-07 14:48:30|153566|153476|153577.1|153487.1|153577.1|153487.1|153555.8|153465.8|38
1654613320000|2022-06-07 14:48:40|153574.6|153484.6|153599|153509|153600.4|153510.4|153571.1|153481.1|39
1654613330000|2022-06-07 14:48:50|153599.6|153509.6|153613.5|153523.5|153619.1|153529.1|153588.7|153498.7|36
1654613340000|2022-06-07 14:49:00|153613.4|153523.4|153611.8|153521.8|153615.6|153525.6|153589.4|153499.4|33
1654613350000|2022-06-07 14:49:10|153610|153520|153602.4|153512.4|153610.2|153520.2|153596.3|153506.3|34
1654613360000|2022-06-07 14:49:20|153602.2|153512.2|153614.2|153524.2|153616.5|153526.5|153602.2|153512.2|23
1654613370000|2022-06-07 14:49:30|153611.8|153521.8|153580|153490|153611.8|153521.8|153578.2|153488.2|36
1654613380000|2022-06-07 14:49:40|153581.3|153491.3|153545.6|153455.6|153581.3|153491.3|153542.9|153452.9|39
1654613390000|2022-06-07 14:49:50|153544.4|153454.4|153555|153465|153555.1|153465.1|153544.4|153454.4|38
1654613400000|2022-06-07 14:50:00|153555.2|153465.2|153542.7|153452.7|153555.2|153465.2|153538.7|153448.7|36
1654613410000|2022-06-07 14:50:10|153541.9|153451.9|153544.9|153454.9|153545.1|153455.1|153541.3|153451.3|34
1654613420000|2022-06-07 14:50:20|153544.7|153454.7|153541.8|153451.8|153544.7|153454.7|153538.2|153448.2|31
1654613430000|2022-06-07 14:50:30|153539.2|153449.2|153518.8|153428.8|153543.1|153453.1|153512.1|153422.1|33
1654613440000|2022-06-07 14:50:40|153503.4|153413.4|153497.1|153407.1|153503.4|153413.4|153483.7|153393.7|36
1654613450000|2022-06-07 14:50:50|153488.4|153398.4|153499.2|153409.2|153506.4|153416.4|153487.6|153397.6|36
1654613460000|2022-06-07 14:51:00|153498.5|153408.5|153499.9|153409.9|153508|153418|153488.5|153398.5|35
1654613470000|2022-06-07 14:51:10|153496.6|153406.6|153498.1|153408.1|153499.3|153409.3|153488|153398|37
1654613480000|2022-06-07 14:51:20|153495.5|153405.5|153497.6|153407.6|153499.7|153409.7|153495.5|153405.5|27
1654613490000|2022-06-07 14:51:30|153497.8|153407.8|153491.2|153401.2|153501.4|153411.4|153490.3|153400.3|28
1654613500000|2022-06-07 14:51:40|153487.2|153397.2|153486|153396|153499.2|153409.2|153483.8|153393.8|34
1654613510000|2022-06-07 14:51:50|153489.3|153399.3|153499.3|153409.3|153503|153413|153488.5|153398.5|26
1654613520000|2022-06-07 14:52:00|153499.7|153409.7|153500.4|153410.4|153502.7|153412.7|153497.3|153407.3|25
1654613530000|2022-06-07 14:52:10|153503.2|153413.2|153529.1|153439.1|153533.8|153443.8|153503.2|153413.2|22
1654613540000|2022-06-07 14:52:20|153532.7|153442.7|153587.6|153497.6|153589.9|153499.9|153532.7|153442.7|27
1654613550000|2022-06-07 14:52:30|153586.7|153496.7|153584.4|153494.4|153595.6|153505.6|153584.4|153494.4|38
1654613560000|2022-06-07 14:52:40|153581.9|153491.9|153552.2|153462.2|153581.9|153491.9|153552.1|153462.1|36
1654613570000|2022-06-07 14:52:50|153554.1|153464.1|153530.3|153440.3|153555|153465|153528|153438|29
1654613580000|2022-06-07 14:53:00|153528|153438|153544.2|153454.2|153544.2|153454.2|153527.1|153437.1|34
1654613590000|2022-06-07 14:53:10|153544.6|153454.6|153542.8|153452.8|153544.6|153454.6|153541.1|153451.1|26
1654613600000|2022-06-07 14:53:20|153542|153452|153542.6|153452.6|153543|153453|153540.3|153450.3|29
1654613610000|2022-06-07 14:53:30|153542.5|153452.5|153539.3|153449.3|153542.7|153452.7|153539.3|153449.3|28
1654613620000|2022-06-07 14:53:40|153538.9|153448.9|153540.8|153450.8|153541.9|153451.9|153531.5|153441.5|36
1654613630000|2022-06-07 14:53:50|153540.1|153450.1|153534.9|153444.9|153540.1|153450.1|153527.3|153437.3|38
1654613640000|2022-06-07 14:54:00|153535.3|153445.3|153541.6|153451.6|153544.3|153454.3|153533.4|153443.4|38
1654613650000|2022-06-07 14:54:10|153540.9|153450.9|153545.4|153455.4|153546.8|153456.8|153540.4|153450.4|31
1654613660000|2022-06-07 14:54:20|153545.2|153455.2|153545|153455|153546.3|153456.3|153541.3|153451.3|30
1654613670000|2022-06-07 14:54:30|153544.1|153454.1|153542.7|153452.7|153544.3|153454.3|153539.4|153449.4|29
1654613680000|2022-06-07 14:54:40|153542.4|153452.4|153548.3|153458.3|153551.4|153461.4|153536.3|153446.3|34
1654613690000|2022-06-07 14:54:50|153547.3|153457.3|153554.3|153464.3|153554.3|153464.3|153535.3|153445.3|38
1654613700000|2022-06-07 14:55:00|153554.4|153464.4|153579|153489|153587.3|153497.3|153550.7|153460.7|33
1654613710000|2022-06-07 14:55:10|153579.7|153489.7|153512.6|153422.6|153580.6|153490.6|153510|153420|39
1654613720000|2022-06-07 14:55:20|153510.7|153420.7|153509.1|153419.1|153516.2|153426.2|153508|153418|29
1654613730000|2022-06-07 14:55:30|153508.3|153418.3|153520.6|153430.6|153521.1|153431.1|153506.3|153416.3|30
1654613740000|2022-06-07 14:55:40|153520.8|153430.8|153518.6|153428.6|153525.1|153435.1|153518.6|153428.6|28
1654613750000|2022-06-07 14:55:50|153523.3|153433.3|153521.9|153431.9|153529.9|153439.9|153521.8|153431.8|30
1654613760000|2022-06-07 14:56:00|153522.6|153432.6|153548.1|153458.1|153557.3|153467.3|153521.4|153431.4|35
1654613770000|2022-06-07 14:56:10|153534.7|153444.7|153527.2|153437.2|153534.7|153444.7|153515.7|153425.7|35
1654613780000|2022-06-07 14:56:20|153526.3|153436.3|153523.5|153433.5|153531.2|153441.2|153517.3|153427.3|28
1654613790000|2022-06-07 14:56:30|153519.2|153429.2|153534.8|153444.8|153535.6|153445.6|153518.8|153428.8|33
1654613800000|2022-06-07 14:56:40|153535.1|153445.1|153532.2|153442.2|153536.6|153446.6|153530.3|153440.3|26
1654613810000|2022-06-07 14:56:50|153532.4|153442.4|153635.3|153545.3|153644.1|153554.1|153532.4|153442.4|30
1654613820000|2022-06-07 14:57:00|153638.2|153548.2|153628.6|153538.6|153659.7|153569.7|153628.6|153538.6|37
1654613830000|2022-06-07 14:57:10|153632.3|153542.3|153614.7|153524.7|153632.3|153542.3|153612.4|153522.4|38
1654613840000|2022-06-07 14:57:20|153615.6|153525.6|153605.5|153515.5|153635.2|153545.2|153604.3|153514.3|36
1654613850000|2022-06-07 14:57:30|153606.9|153516.9|153613|153523|153616.2|153526.2|153605|153515|34
1654613860000|2022-06-07 14:57:40|153613.1|153523.1|153609.2|153519.2|153613.9|153523.9|153609|153519|29
1654613870000|2022-06-07 14:57:50|153609.3|153519.3|153630.2|153540.2|153630.2|153540.2|153609.3|153519.3|35
1654613880000|2022-06-07 14:58:00|153628.1|153538.1|153630.3|153540.3|153631.2|153541.2|153615.8|153525.8|30
1654613890000|2022-06-07 14:58:10|153628|153538|153656.7|153566.7|153658.8|153568.8|153628|153538|37
1654613900000|2022-06-07 14:58:20|153656.8|153566.8|153640.9|153550.9|153658.3|153568.3|153640.5|153550.5|36
1654613910000|2022-06-07 14:58:30|153641.6|153551.6|153640.3|153550.3|153644.9|153554.9|153638.5|153548.5|23
1654613920000|2022-06-07 14:58:40|153639.6|153549.6|153622.4|153532.4|153640.5|153550.5|153621.9|153531.9|22
1654613930000|2022-06-07 14:58:50|153621.6|153531.6|153622.4|153532.4|153627.1|153537.1|153620.7|153530.7|25
1654613940000|2022-06-07 14:59:00|153623|153533|153620.1|153530.1|153625|153535|153618.7|153528.7|33
1654613950000|2022-06-07 14:59:10|153620.9|153530.9|153630.7|153540.7|153632.3|153542.3|153616.6|153526.6|35
1654613960000|2022-06-07 14:59:20|153631.3|153541.3|153637.1|153547.1|153637.7|153547.7|153630.7|153540.7|32
1654613970000|2022-06-07 14:59:30|153636.2|153546.2|153618.6|153528.6|153636.2|153546.2|153616.8|153526.8|31
1654613980000|2022-06-07 14:59:40|153617.1|153527.1|153619.3|153529.3|153622.1|153532.1|153615.7|153525.7|32
1654613990000|2022-06-07 14:59:50|153619.6|153529.6|153633.1|153543.1|153637.9|153547.9|153616.9|153526.9|36
1654614000000|2022-06-07 15:00:00|153632.6|153542.6|153630.1|153540.1|153634.9|153544.9|153628.4|153538.4|34
1654614010000|2022-06-07 15:00:10|153631|153541|153637|153547|153646.6|153556.6|153628.9|153538.9|35
1654614020000|2022-06-07 15:00:20|153638|153548|153644.9|153554.9|153647.9|153557.9|153633.1|153543.1|37
1654614030000|2022-06-07 15:00:30|153646|153556|153642|153552|153651.1|153561.1|153641.5|153551.5|36
1654614040000|2022-06-07 15:00:40|153641.4|153551.4|153652.5|153562.5|153652.5|153562.5|153638.4|153548.4|34
1654614050000|2022-06-07 15:00:50|153644.6|153554.6|153644.6|153554.6|153651.9|153561.9|153642.5|153552.5|22
1654614060000|2022-06-07 15:01:00|153644.8|153554.8|153651.9|153561.9|153651.9|153561.9|153641.6|153551.6|29
1654614070000|2022-06-07 15:01:10|153650.6|153560.6|153652.9|153562.9|153653.3|153563.3|153647.6|153557.6|31
1654614080000|2022-06-07 15:01:20|153650.9|153560.9|153648.4|153558.4|153652.6|153562.6|153644.9|153554.9|32
1654614090000|2022-06-07 15:01:30|153646.6|153556.6|153641|153551|153648.9|153558.9|153638.7|153548.7|38
1654614100000|2022-06-07 15:01:40|153641.2|153551.2|153643.1|153553.1|153644.6|153554.6|153638.2|153548.2|31
1654614110000|2022-06-07 15:01:50|153641.9|153551.9|153646.4|153556.4|153646.4|153556.4|153638.9|153548.9|30
1654614120000|2022-06-07 15:02:00|153647.5|153557.5|153644|153554|153655.3|153565.3|153641.7|153551.7|34
1654614130000|2022-06-07 15:02:10|153641.6|153551.6|153647.2|153557.2|153650.8|153560.8|153641.6|153551.6|34
1654614140000|2022-06-07 15:02:20|153647.7|153557.7|153646.5|153556.5|153651.8|153561.8|153643.1|153553.1|26
1654614150000|2022-06-07 15:02:30|153645.2|153555.2|153643.3|153553.3|153651.7|153561.7|153643.2|153553.2|36
1654614160000|2022-06-07 15:02:40|153641.5|153551.5|153641.6|153551.6|153642.2|153552.2|153634.2|153544.2|38
1654614170000|2022-06-07 15:02:50|153639.2|153549.2|153659.4|153569.4|153662|153572|153635.2|153545.2|39
1654614180000|2022-06-07 15:03:00|153658.8|153568.8|153657.2|153567.2|153663.8|153573.8|153653.5|153563.5|35
1654614190000|2022-06-07 15:03:10|153657.5|153567.5|153651.7|153561.7|153660.1|153570.1|153649.8|153559.8|23
1654614200000|2022-06-07 15:03:20|153651.4|153561.4|153643.8|153553.8|153653.2|153563.2|153642.6|153552.6|20
1654614210000|2022-06-07 15:03:30|153645.5|153555.5|153647|153557|153653.7|153563.7|153642.4|153552.4|33
1654614220000|2022-06-07 15:03:40|153645.4|153555.4|153643.2|153553.2|153649|153559|153638.4|153548.4|30
1654614230000|2022-06-07 15:03:50|153642.3|153552.3|153644.2|153554.2|153644.2|153554.2|153639.1|153549.1|22
1654614240000|2022-06-07 15:04:00|153643.6|153553.6|153644.5|153554.5|153653.7|153563.7|153640.7|153550.7|17
1654614250000|2022-06-07 15:04:10|153642.3|153552.3|153646.6|153556.6|153647.7|153557.7|153637.3|153547.3|26
1654614260000|2022-06-07 15:04:20|153647|153557|153646.1|153556.1|153647.4|153557.4|153644.5|153554.5|23
1654614270000|2022-06-07 15:04:30|153645.8|153555.8|153644.3|153554.3|153649.1|153559.1|153643|153553|24
1654614280000|2022-06-07 15:04:40|153646.2|153556.2|153701.5|153611.5|153702.8|153612.8|153646.2|153556.2|35
1654614290000|2022-06-07 15:04:50|153699.8|153609.8|153696.5|153606.5|153702.4|153612.4|153694.4|153604.4|32
1654614300000|2022-06-07 15:05:00|153695.1|153605.1|153696.8|153606.8|153702|153612|153691.1|153601.1|38
1654614310000|2022-06-07 15:05:10|153697.6|153607.6|153699.9|153609.9|153703|153613|153695.8|153605.8|31
1654614320000|2022-06-07 15:05:20|153699.3|153609.3|153716.9|153626.9|153716.9|153626.9|153695|153605|26
1654614330000|2022-06-07 15:05:30|153712.8|153622.8|153703.9|153613.9|153715.3|153625.3|153696.9|153606.9|33
1654614340000|2022-06-07 15:05:40|153704.7|153614.7|153711.3|153621.3|153715|153625|153703.2|153613.2|33
1654614350000|2022-06-07 15:05:50|153712|153622|153708.6|153618.6|153712|153622|153706.6|153616.6|33
1654614360000|2022-06-07 15:06:00|153706.5|153616.5|153693.7|153603.7|153708.7|153618.7|153692.9|153602.9|35
1654614370000|2022-06-07 15:06:10|153692.4|153602.4|153704.8|153614.8|153708.4|153618.4|153691|153601|32
1654614380000|2022-06-07 15:06:20|153702.9|153612.9|153709|153619|153710.5|153620.5|153702.9|153612.9|25
1654614390000|2022-06-07 15:06:30|153709.6|153619.6|153712.2|153622.2|153712.2|153622.2|153706.7|153616.7|28
1654614400000|2022-06-07 15:06:40|153712|153622|153714.6|153624.6|153714.6|153624.6|153709.9|153619.9|25
1654614410000|2022-06-07 15:06:50|153714.3|153624.3|153713.7|153623.7|153715.6|153625.6|153711.5|153621.5|36
1654614420000|2022-06-07 15:07:00|153713.1|153623.1|153712.4|153622.4|153713.9|153623.9|153710.9|153620.9|32
1654614430000|2022-06-07 15:07:10|153711.6|153621.6|153713.6|153623.6|153723.5|153633.5|153711.6|153621.6|25
1654614440000|2022-06-07 15:07:20|153713.8|153623.8|153715.5|153625.5|153717.1|153627.1|153713.8|153623.8|25
1654614450000|2022-06-07 15:07:30|153715.1|153625.1|153714.1|153624.1|153715.8|153625.8|153713.3|153623.3|17
1654614460000|2022-06-07 15:07:40|153713.8|153623.8|153714.6|153624.6|153715.1|153625.1|153713.7|153623.7|18
1654614470000|2022-06-07 15:07:50|153714.3|153624.3|153715.6|153625.6|153715.6|153625.6|153714.3|153624.3|12
1654614480000|2022-06-07 15:08:00|153715.7|153625.7|153717.4|153627.4|153717.6|153627.6|153715|153625|9
1654614490000|2022-06-07 15:08:10|153715|153625|153708.4|153618.4|153715.9|153625.9|153708.4|153618.4|17
1654614500000|2022-06-07 15:08:20|153706.8|153616.8|153705.9|153615.9|153709|153619|153703.3|153613.3|22
1654614510000|2022-06-07 15:08:30|153706.8|153616.8|153701.9|153611.9|153707.7|153617.7|153696.2|153606.2|24
1654614520000|2022-06-07 15:08:40|153701.3|153611.3|153796.2|153706.2|153798.1|153708.1|153697.2|153607.2|37
1654614530000|2022-06-07 15:08:50|153796.8|153706.8|153815.1|153725.1|153836.6|153746.6|153794.3|153704.3|38
1654614540000|2022-06-07 15:09:00|153817.7|153727.7|153812|153722|153819.9|153729.9|153808.5|153718.5|36
1654614550000|2022-06-07 15:09:10|153813.6|153723.6|153806.2|153716.2|153813.6|153723.6|153800.6|153710.6|34
1654614560000|2022-06-07 15:09:20|153806.1|153716.1|153811.5|153721.5|153811.5|153721.5|153802.2|153712.2|32
1654614570000|2022-06-07 15:09:30|153810.7|153720.7|153799.8|153709.8|153810.7|153720.7|153797.5|153707.5|38
1654614580000|2022-06-07 15:09:40|153801.4|153711.4|153797.4|153707.4|153801.4|153711.4|153788.4|153698.4|37
1654614590000|2022-06-07 15:09:50|153797.3|153707.3|153795.1|153705.1|153798.2|153708.2|153793.3|153703.3|36
1654614600000|2022-06-07 15:10:00|153796.4|153706.4|153796.7|153706.7|153797.2|153707.2|153792.8|153702.8|35
1654614610000|2022-06-07 15:10:10|153799.1|153709.1|153810.1|153720.1|153811.2|153721.2|153795.7|153705.7|39
1654614620000|2022-06-07 15:10:20|153810.3|153720.3|153808.3|153718.3|153823.2|153733.2|153808.3|153718.3|37
1654614630000|2022-06-07 15:10:30|153811|153721|153809.1|153719.1|153813.9|153723.9|153805|153715|37
1654614640000|2022-06-07 15:10:40|153809.6|153719.6|153801.2|153711.2|153812.3|153722.3|153791.5|153701.5|36
1654614650000|2022-06-07 15:10:50|153798.9|153708.9|153791.2|153701.2|153800.6|153710.6|153790.9|153700.9|32
1654614660000|2022-06-07 15:11:00|153790.9|153700.9|153789.7|153699.7|153794|153704|153788.7|153698.7|35
1654614670000|2022-06-07 15:11:10|153789.9|153699.9|153794.7|153704.7|153796.2|153706.2|153788|153698|36
1654614680000|2022-06-07 15:11:20|153794.6|153704.6|153803.5|153713.5|153803.5|153713.5|153794.5|153704.5|36
1654614690000|2022-06-07 15:11:30|153823.7|153733.7|153815.4|153725.4|153823.7|153733.7|153812.6|153722.6|33
1654614700000|2022-06-07 15:11:40|153815.5|153725.5|153807.1|153717.1|153816.7|153726.7|153805.4|153715.4|33
1654614710000|2022-06-07 15:11:50|153807.7|153717.7|153805.7|153715.7|153808.2|153718.2|153804.9|153714.9|25
1654614720000|2022-06-07 15:12:00|153803.3|153713.3|153815.3|153725.3|153816.1|153726.1|153803.1|153713.1|30
1654614730000|2022-06-07 15:12:10|153813|153723|153813.4|153723.4|153815.9|153725.9|153809.7|153719.7|29
1654614740000|2022-06-07 15:12:20|153813.5|153723.5|153836.9|153746.9|153847.3|153757.3|153813.5|153723.5|35
1654614750000|2022-06-07 15:12:30|153836|153746|153805.9|153715.9|153838.2|153748.2|153801.5|153711.5|35
1654614760000|2022-06-07 15:12:40|153805.5|153715.5|153794.3|153704.3|153806.7|153716.7|153794.2|153704.2|30
1654614770000|2022-06-07 15:12:50|153793.7|153703.7|153677.9|153587.9|153793.7|153703.7|153675|153585|31
1654614780000|2022-06-07 15:13:00|153678.5|153588.5|153680.1|153590.1|153682.9|153592.9|153676.4|153586.4|21
1654614790000|2022-06-07 15:13:10|153680.2|153590.2|153679.2|153589.2|153682.2|153592.2|153678.3|153588.3|19
1654614800000|2022-06-07 15:13:20|153610.4|153520.4|153604.5|153514.5|153613.6|153523.6|153603.9|153513.9|34
1654614810000|2022-06-07 15:13:30|153605.4|153515.4|153603.3|153513.3|153627.9|153525.8|153599.6|153497.9|33
1654614820000|2022-06-07 15:13:40|153603.7|153513.7|153605.1|153515.1|153608.6|153518.6|153598.8|153508.8|30
1654614830000|2022-06-07 15:13:50|153609.8|153519.8|153613.7|153523.7|153614.3|153524.3|153609.3|153519.3|27
1654614840000|2022-06-07 15:14:00|153613.2|153523.2|153618.6|153528.6|153620|153530|153612.6|153522.6|27
1654614850000|2022-06-07 15:14:10|153616.4|153526.4|153617.1|153527.1|153617.1|153527.1|153612.2|153522.2|19
1654614860000|2022-06-07 15:14:20|153614.4|153524.4|153614|153524|153615.8|153525.8|153612.3|153522.3|20
1654614870000|2022-06-07 15:14:30|153615.4|153525.4|153618.5|153528.5|153618.5|153528.5|153613.5|153523.5|22
1654614880000|2022-06-07 15:14:40|153610.6|153520.6|153617.6|153527.6|153623.5|153533.5|153610.6|153520.6|22
1654614890000|2022-06-07 15:14:50|153619.5|153529.5|153622.1|153532.1|153622.5|153532.5|153617|153527|19
1654614900000|2022-06-07 15:15:00|153617.9|153527.9|153618.2|153528.2|153625|153535|153616.2|153526.2|17
1654614910000|2022-06-07 15:15:10|153619.5|153529.5|153576.5|153486.5|153619.5|153529.5|153576.5|153486.5|35
1654614920000|2022-06-07 15:15:20|153545.1|153455.1|153506.6|153416.6|153545.1|153455.1|153503.6|153397.8|34
1654614930000|2022-06-07 15:15:30|153507.9|153417.9|153509.3|153419.3|153510.5|153420.5|153503.5|153413.5|26
1654614940000|2022-06-07 15:15:40|153508.9|153418.9|153502.4|153412.4|153518.9|153418.9|153482.9|153386.4|28
1654614950000|2022-06-07 15:15:50|153501|153411|153499.8|153409.8|153501.1|153411.1|153498.2|153408.2|20
1654614960000|2022-06-07 15:16:00|153500.1|153410.1|153497.9|153407.9|153500.1|153410.1|153489.7|153399.7|20
1654614970000|2022-06-07 15:16:10|153498|153408|153494.2|153404.2|153523|153412.6|153489.3|153391.1|21
1654614980000|2022-06-07 15:16:20|153495.6|153405.6|153504.7|153414.7|153504.7|153414.7|153493.5|153403.5|21
1654614990000|2022-06-07 15:16:30|153498.2|153408.2|153518.5|153428.5|153537.5|153440.4|153498.2|153406.6|26
1654615000000|2022-06-07 15:16:40|153518.6|153428.6|153518.7|153428.7|153520.1|153430.1|153517.5|153427.5|25
1654615010000|2022-06-07 15:16:50|153518.6|153428.6|153521.5|153431.5|153522.5|153432.5|153517.9|153427.9|19
1654615020000|2022-06-07 15:17:00|153522|153432|153520.5|153430.5|153522.2|153432.2|153519.1|153429.1|16
1654615030000|2022-06-07 15:17:10|153520.7|153430.7|153524.5|153434.5|153524.5|153434.5|153519.1|153429.1|7
1654615040000|2022-06-07 15:17:20|153523.8|153433.8|153519.1|153429.1|153526.2|153436.2|153519.1|153429.1|14
1654615050000|2022-06-07 15:17:30|153519.7|153429.7|153522|153432|153525.1|153435.1|153519.4|153429.4|21
1654615060000|2022-06-07 15:17:40|153521.3|153431.3|153572.2|153482.2|153596.8|153486.5|153520.6|153430.6|25
1654615070000|2022-06-07 15:17:50|153587.3|153497.3|153616.9|153526.9|153630.8|153540.8|153587.3|153497.3|35
1654615080000|2022-06-07 15:18:00|153612.8|153522.8|153612.6|153522.6|153613.6|153523.6|153612.6|153522.6|25
1654615090000|2022-06-07 15:18:10|153612.7|153522.7|153623.5|153533.5|153624.3|153534.3|153612.2|153522.2|26
1654615100000|2022-06-07 15:18:20|153624|153534|153702.4|153612.4|153702.5|153612.5|153623.7|153518.1|30
1654615110000|2022-06-07 15:18:30|153698.7|153608.7|153697.9|153607.9|153700.8|153610.8|153695.5|153605.5|29
1654615120000|2022-06-07 15:18:40|153698.1|153608.1|153702.9|153612.9|153730.1|153616.9|153690.1|153579|39
1654615130000|2022-06-07 15:18:50|153702|153612|153695.5|153605.5|153721.3|153631.3|153695.5|153590.6|29
1654615140000|2022-06-07 15:19:00|153695.4|153605.4|153693.3|153603.3|153695.4|153605.4|153692.8|153602.8|16
1654615150000|2022-06-07 15:19:10|153693.4|153603.4|153694.1|153604.1|153695.6|153605.6|153693.3|153603.3|20
1654615160000|2022-06-07 15:19:20|153693.9|153603.9|153707.5|153577.5|153708.4|153604.6|153684.6|153575.9|26
1654615170000|2022-06-07 15:19:30|153707.8|153577.8|153692.6|153602.6|153707.8|153603.9|153685.2|153577.8|25
1654615180000|2022-06-07 15:19:40|153692.8|153602.8|153689.9|153599.9|153693|153603|153689.2|153599.2|18
1654615190000|2022-06-07 15:19:50|153689.4|153599.4|153691.3|153601.3|153693.7|153603.7|153688.9|153598.9|27
1654615200000|2022-06-07 15:20:00|153688.9|153598.9|153686.8|153596.8|153692.8|153602.8|153686.4|153596.4|25
1654615210000|2022-06-07 15:20:10|153691.8|153601.8|153696.6|153606.6|153711.2|153606.8|153688.2|153581.2|29
1654615220000|2022-06-07 15:20:20|153696.2|153606.2|153698.2|153608.2|153699.7|153609.7|153695.6|153605.6|29
1654615230000|2022-06-07 15:20:30|153696|153606|153696.4|153606.4|153699.3|153609.3|153695.5|153605.5|21
1654615240000|2022-06-07 15:20:40|153696.6|153606.6|153697.3|153607.3|153697.7|153607.7|153694.7|153604.7|19
1654615250000|2022-06-07 15:20:50|153696.5|153606.5|153698.5|153608.5|153699.2|153609.2|153692.7|153602.7|22
1654615260000|2022-06-07 15:21:00|153696.7|153606.7|153707.5|153617.5|153715|153618.6|153694.2|153585|30
1654615270000|2022-06-07 15:21:10|153707.4|153617.4|153706|153616|153710.9|153620.9|153704.5|153614.5|22
1654615280000|2022-06-07 15:21:20|153707.2|153617.2|153706.8|153616.8|153711.7|153621.7|153706.6|153616.6|19
1654615290000|2022-06-07 15:21:30|153735.1|153645.1|153756|153666|153781.1|153691.1|153735.1|153645.1|39
1654615300000|2022-06-07 15:21:40|153750.9|153660.9|153744.2|153654.2|153754.1|153664.1|153743.3|153653.3|35
1654615310000|2022-06-07 15:21:50|153744.3|153654.3|153754.1|153664.1|153755|153665|153744.3|153654.3|28
1654615320000|2022-06-07 15:22:00|153747.7|153657.7|153788.6|153658.6|153788.6|153681.8|153738.6|153648.6|29
1654615330000|2022-06-07 15:22:10|153771.3|153681.3|153765.5|153675.5|153771.3|153681.3|153764.5|153674.5|23
1654615340000|2022-06-07 15:22:20|153765.9|153675.9|153787.6|153697.6|153791.9|153701.9|153764|153674|24
1654615350000|2022-06-07 15:22:30|153785.3|153695.3|153817.5|153727.5|153835.6|153739.1|153785.3|153695.3|37
1654615360000|2022-06-07 15:22:40|153817.9|153727.9|153831.5|153741.5|153832.7|153742.7|153815|153725|29
1654615370000|2022-06-07 15:22:50|153829.6|153739.6|153822.4|153732.4|153855.2|153744.4|153822.4|153714.3|36
1654615380000|2022-06-07 15:23:00|153828.5|153698.5|153818.5|153728.5|153829.1|153730.4|153802.2|153690.3|35
1654615390000|2022-06-07 15:23:10|153818.7|153728.7|153820.4|153730.4|153825.3|153735.3|153817.8|153727.8|30
1654615400000|2022-06-07 15:23:20|153818.9|153728.9|153824|153734|153826.8|153736.8|153818.9|153728.9|22
1654615410000|2022-06-07 15:23:30|153822.4|153732.4|153817.1|153727.1|153845.9|153736.6|153811.8|153715.9|35
1654615420000|2022-06-07 15:23:40|153816.5|153726.5|153810.8|153720.8|153817.2|153727.2|153810.3|153720.3|27
1654615430000|2022-06-07 15:23:50|153811.8|153721.8|153810.3|153720.3|153816.5|153726.5|153809.3|153719.3|26
1654615440000|2022-06-07 15:24:00|153810.4|153720.4|153798.9|153708.9|153810.4|153720.4|153798.9|153708.9|17
1654615450000|2022-06-07 15:24:10|153800.7|153710.7|153800.5|153710.5|153808.1|153718.1|153798.3|153708.3|25
1654615460000|2022-06-07 15:24:20|153800|153710|153792.7|153702.7|153806.6|153711.8|153785|153676.6|25
1654615470000|2022-06-07 15:24:30|153792.5|153702.5|153815.9|153725.9|153823.6|153733.6|153791.5|153701.5|27
1654615480000|2022-06-07 15:24:40|153819.5|153729.5|153818.1|153728.1|153820.8|153730.8|153817.1|153727.1|20
1654615490000|2022-06-07 15:24:50|153818.3|153728.3|153831.2|153741.2|153862.9|153751.5|153818.2|153722.6|32
1654615500000|2022-06-07 15:25:00|153830.5|153740.5|153822.4|153732.4|153830.6|153740.6|153821.1|153731.1|26
1654615510000|2022-06-07 15:25:10|153818.4|153728.4|153834.4|153744.4|153834.4|153744.4|153818.3|153728.3|28
1654615520000|2022-06-07 15:25:20|153861.3|153731.3|153844.9|153714.9|153863.4|153742.5|153828.8|153713.7|35
1654615530000|2022-06-07 15:25:30|153845|153715|153818.6|153688.6|153845|153715|153818.6|153688.6|30
1654615540000|2022-06-07 15:25:40|153819.1|153689.1|153799|153669|153819.7|153689.7|153791.1|153661.1|24
1654615550000|2022-06-07 15:25:50|153798.4|153668.4|153788.6|153658.6|153799.8|153669.8|153788.6|153658.6|28
1654615560000|2022-06-07 15:26:00|153787|153657|153785.2|153655.2|153787.2|153657.2|153783.1|153653.1|23
1654615570000|2022-06-07 15:26:10|153783.5|153653.5|153760.7|153670.7|153783.9|153672|153760.7|153650.7|16
1654615580000|2022-06-07 15:26:20|153760.4|153670.4|153767|153677|153770.9|153680.9|153757.9|153667.9|18
1654615590000|2022-06-07 15:26:30|153766.2|153676.2|153767.6|153677.6|153770.6|153680.6|153765.9|153675.9|22
1654615600000|2022-06-07 15:26:40|153766.8|153676.8|153768.3|153678.3|153780.6|153690.6|153766.8|153676.8|16
1654615610000|2022-06-07 15:26:50|153769.5|153679.5|153768.7|153678.7|153770.1|153680.1|153768|153678|14
1654615620000|2022-06-07 15:27:00|153769|153679|153782.7|153692.7|153782.7|153692.7|153765.2|153675.2|16
1654615630000|2022-06-07 15:27:10|153778.1|153688.1|153775.9|153685.9|153780.4|153690.4|153773.4|153683.4|16
1654615640000|2022-06-07 15:27:20|153777.7|153687.7|153730|153640|153777.7|153687.7|153720.3|153630.3|19
1654615650000|2022-06-07 15:27:30|153724.1|153634.1|153757.1|153667.1|153761.7|153671.7|153718.8|153628.8|29
1654615660000|2022-06-07 15:27:40|153757.6|153667.6|153756.3|153666.3|153761.6|153671.6|153756.1|153666.1|22
1654615670000|2022-06-07 15:27:50|153757.7|153667.7|153755|153665|153758.3|153668.3|153752.9|153662.9|30
1654615680000|2022-06-07 15:28:00|153753.4|153663.4|153743.3|153653.3|153758|153668|153741.5|153651.5|18
1654615690000|2022-06-07 15:28:10|153745.4|153655.4|153744.9|153654.9|153751.2|153661.2|153741.8|153651.8|20
1654615700000|2022-06-07 15:28:20|153744.2|153654.2|153674.1|153584.1|153744.9|153654.9|153670.6|153580.6|21
1654615710000|2022-06-07 15:28:30|153676.7|153586.7|153698.5|153608.5|153701.6|153611.6|153668.6|153578.6|24
1654615720000|2022-06-07 15:28:40|153690.1|153600.1|153694.3|153604.3|153699.3|153609.3|153690.1|153600.1|21
1654615730000|2022-06-07 15:28:50|153699.2|153609.2|153717.8|153627.8|153717.8|153627.8|153696|153606|26
1654615740000|2022-06-07 15:29:00|153715.3|153625.3|153695.7|153605.7|153729.9|153639.9|153685.7|153595.7|29
1654615750000|2022-06-07 15:29:10|153693|153603|153697.2|153607.2|153705.1|153615.1|153690.5|153600.5|17
1654615760000|2022-06-07 15:29:20|153696.7|153606.7|153697.1|153607.1|153699.3|153609.3|153689.9|153599.9|21
1654615770000|2022-06-07 15:29:30|153697.3|153607.3|153702.3|153612.3|153706.1|153616.1|153696.9|153606.9|26
1654615780000|2022-06-07 15:29:40|153703.4|153613.4|153696.1|153606.1|153707.6|153617.6|153691.6|153601.6|28
1654615790000|2022-06-07 15:29:50|153697.6|153607.6|153619.5|153529.5|153697.6|153607.6|153618.4|153528.4|27
1654615800000|2022-06-07 15:30:00|153621.5|153531.5|153629.8|153539.8|153629.8|153539.8|153617|153527|20
1654615810000|2022-06-07 15:30:10|153630|153540|153624.9|153534.9|153632|153542|153624.6|153534.6|17
1654615820000|2022-06-07 15:30:20|153625|153535|153688.4|153598.4|153714.4|153612.5|153624.7|153534.7|31
1654615830000|2022-06-07 15:30:30|153688.5|153598.5|153687.6|153597.6|153692.7|153602.7|153684.3|153594.3|29
1654615840000|2022-06-07 15:30:40|153687.9|153597.9|153688.7|153598.7|153692.3|153602.3|153686.4|153596.4|19
1654615850000|2022-06-07 15:30:50|153688.1|153598.1|153686.9|153596.9|153692.2|153602.2|153685.7|153595.7|17
1654615860000|2022-06-07 15:31:00|153686.6|153596.6|153681.3|153591.3|153690.6|153600.6|153681.3|153591.3|20
1654615870000|2022-06-07 15:31:10|153682.9|153592.9|153691.4|153601.4|153696.8|153606.8|153681.3|153591.3|13
1654615880000|2022-06-07 15:31:20|153691.2|153601.2|153695.9|153605.9|153703.7|153613.7|153689.1|153599.1|22
1654615890000|2022-06-07 15:31:30|153696.4|153606.4|153700.4|153610.4|153706.6|153616.6|153696.2|153606.2|16
1654615900000|2022-06-07 15:31:40|153699.2|153609.2|153699.1|153609.1|153703.3|153613.3|153697.9|153607.9|12
1654615910000|2022-06-07 15:31:50|153699.2|153609.2|153683.4|153593.4|153705.8|153615.8|153683.4|153593.4|23
1654615920000|2022-06-07 15:32:00|153683.7|153593.7|153696.7|153606.7|153696.7|153606.7|153683.7|153593.7|22
1654615930000|2022-06-07 15:32:10|153697.1|153607.1|153692.5|153602.5|153703.6|153613.6|153690|153600|19
1654615940000|2022-06-07 15:32:20|153691|153601|153691.7|153601.7|153696.5|153606.5|153688.5|153598.5|14
1654615950000|2022-06-07 15:32:30|153691.1|153601.1|153690.9|153600.9|153693.9|153603.9|153690.4|153600.4|12
1654615960000|2022-06-07 15:32:40|153690.7|153600.7|153687.5|153597.5|153691.7|153601.7|153681.7|153591.7|15
1654615970000|2022-06-07 15:32:50|153695.6|153605.6|153691.2|153601.2|153695.6|153605.6|153686|153596|11
1654615980000|2022-06-07 15:33:00|153690.9|153600.9|153696.4|153606.4|153698.6|153608.6|153688.1|153598.1|16
1654615990000|2022-06-07 15:33:10|153695.5|153605.5|153670.2|153580.2|153700.4|153610.4|153670.2|153580.2|29
1654616000000|2022-06-07 15:33:20|153686|153596|153681.6|153591.6|153689.2|153599.2|153678.7|153588.7|18
1654616010000|2022-06-07 15:33:30|153680.8|153590.8|153690.1|153600.1|153690.1|153600.1|153680.8|153590.8|14
1654616020000|2022-06-07 15:33:40|153691.3|153601.3|153692.8|153602.8|153693.5|153603.5|153691.3|153601.3|16
1654616030000|2022-06-07 15:33:50|153691.2|153601.2|153692.9|153602.9|153695.2|153605.2|153688.6|153598.6|8
1654616040000|2022-06-07 15:34:00|153691.2|153601.2|153693|153603|153693.8|153603.8|153691.2|153601.2|9
1654616050000|2022-06-07 15:34:10|153695.2|153605.2|153694.9|153604.9|153695.2|153605.2|153690.9|153600.9|13
1654616060000|2022-06-07 15:34:20|153695|153605|153692.9|153602.9|153701.8|153611.8|153692.9|153602.9|15
1654616070000|2022-06-07 15:34:30|153695.4|153605.4|153700.7|153610.7|153703.4|153613.4|153693.7|153603.7|17
1654616080000|2022-06-07 15:34:40|153701.6|153611.6|153698.4|153608.4|153702.7|153612.7|153697.2|153607.2|15
1654616090000|2022-06-07 15:34:50|153697.7|153607.7|153686.5|153596.5|153702.3|153612.3|153686.5|153596.5|19
1654616100000|2022-06-07 15:35:00|153685.3|153595.3|153692|153602|153701.1|153611.1|153685.3|153595.3|12
1654616110000|2022-06-07 15:35:10|153699.8|153609.8|153691.4|153601.4|153699.8|153609.8|153691|153601|11
1654616120000|2022-06-07 15:35:20|153690.1|153600.1|153685.7|153595.7|153690.1|153600.1|153685.7|153595.7|11
1654616130000|2022-06-07 15:35:30|153686.1|153596.1|153694.8|153604.8|153696.4|153606.4|153686.1|153596.1|16
1654616140000|2022-06-07 15:35:40|153696.2|153606.2|153694.4|153604.4|153696.9|153606.9|153693.2|153603.2|18
1654616150000|2022-06-07 15:35:50|153693.9|153603.9|153690.6|153600.6|153696.1|153606.1|153682.4|153592.4|24
1654616160000|2022-06-07 15:36:00|153691.5|153601.5|153685.5|153595.5|153691.5|153601.5|153684.5|153594.5|16
1654616170000|2022-06-07 15:36:10|153687.6|153597.6|153693.4|153603.4|153693.4|153603.4|153684|153594|13
1654616180000|2022-06-07 15:36:20|153694.9|153604.9|153691.7|153601.7|153695.7|153605.7|153690.8|153600.8|17
1654616190000|2022-06-07 15:36:30|153691.8|153601.8|153690.5|153600.5|153691.8|153601.8|153688.8|153598.8|13
1654616200000|2022-06-07 15:36:40|153689.7|153599.7|153692.9|153602.9|153697|153607|153689.4|153599.4|8
1654616210000|2022-06-07 15:36:50|153691.8|153601.8|153693.6|153603.6|153705.3|153615.3|153689.7|153599.7|14
1654616220000|2022-06-07 15:37:00|153696|153606|153691.3|153601.3|153696|153606|153686.6|153596.6|28
1654616230000|2022-06-07 15:37:10|153695.4|153605.4|153689.6|153599.6|153695.4|153605.4|153684.7|153594.7|21
1654616240000|2022-06-07 15:37:20|153690|153600|153688.1|153598.1|153690|153600|153687.2|153597.2|7
1654616250000|2022-06-07 15:37:30|153689.1|153599.1|153707.6|153617.6|153711.8|153621.8|153673.5|153583.5|26
1654616260000|2022-06-07 15:37:40|153699.9|153609.9|153706.7|153616.7|153709.3|153619.3|153699.9|153609.9|12
1654616270000|2022-06-07 15:37:50|153703.9|153613.9|153710.7|153620.7|153710.7|153620.7|153699.7|153609.7|13
1654616280000|2022-06-07 15:38:00|153710.5|153620.5|153707|153617|153711.9|153621.9|153703.3|153613.3|23
1654616290000|2022-06-07 15:38:10|153709.1|153619.1|153702.1|153612.1|153714.1|153624.1|153701.8|153611.8|18
1654616300000|2022-06-07 15:38:20|153706.4|153616.4|153702.9|153612.9|153706.9|153616.9|153702.7|153612.7|20
1654616310000|2022-06-07 15:38:30|153709.4|153619.4|153704.6|153614.6|153709.4|153619.4|153703.2|153613.2|10
1654616320000|2022-06-07 15:38:40|153707.6|153617.6|153705.7|153615.7|153708.3|153618.3|153705.4|153615.4|16
1654616330000|2022-06-07 15:38:50|153704.3|153614.3|153699|153609|153706.7|153616.7|153690.9|153600.9|26
1654616340000|2022-06-07 15:39:00|153703.1|153613.1|153694.5|153604.5|153704|153614|153694.5|153604.5|30
1654616350000|2022-06-07 15:39:10|153694.7|153604.7|153696.6|153606.6|153701.6|153611.6|153692.7|153602.7|26
1654616360000|2022-06-07 15:39:20|153697.8|153607.8|153676.6|153586.6|153699.5|153609.5|153676.6|153586.6|26
1654616370000|2022-06-07 15:39:30|153675.6|153585.6|153679.7|153589.7|153686.1|153596.1|153673.2|153583.2|30
1654616380000|2022-06-07 15:39:40|153683.3|153593.3|153671.5|153581.5|153683.3|153593.3|153670.5|153580.5|27
1654616390000|2022-06-07 15:39:50|153672.2|153582.2|153640.2|153550.2|153674|153584|153623.4|153533.4|32
1654616400000|2022-06-07 15:40:00|153638.5|153548.5|153638.9|153548.9|153644.3|153554.3|153630.1|153540.1|34
1654616410000|2022-06-07 15:40:10|153639.1|153549.1|153647.5|153557.5|153652.3|153562.3|153638.7|153548.7|38
1654616420000|2022-06-07 15:40:20|153651|153561|153660.5|153570.5|153667|153577|153648.9|153558.9|32
1654616430000|2022-06-07 15:40:30|153658.1|153568.1|153666.6|153576.6|153673.7|153583.7|153657.1|153567.1|37
1654616440000|2022-06-07 15:40:40|153667.7|153577.7|153660|153570|153670.3|153580.3|153651.8|153561.8|37
1654616450000|2022-06-07 15:40:50|153662.8|153572.8|153665.3|153575.3|153666.2|153576.2|153652.8|153562.8|33
1654616460000|2022-06-07 15:41:00|153664.7|153574.7|153643.7|153553.7|153666.8|153576.8|153638.2|153548.2|38
1654616470000|2022-06-07 15:41:10|153639|153549|153635.1|153545.1|153645.5|153555.5|153634.2|153544.2|34
1654616480000|2022-06-07 15:41:20|153628.5|153538.5|153643.9|153553.9|153645.2|153555.2|153627.7|153537.7|37
1654616490000|2022-06-07 15:41:30|153641.5|153551.5|153637.6|153547.6|153649.7|153559.7|153637.6|153547.6|38
1654616500000|2022-06-07 15:41:40|153638.3|153548.3|153636.3|153546.3|153644.5|153554.5|153634.5|153544.5|30
1654616510000|2022-06-07 15:41:50|153635.8|153545.8|153639|153549|153642|153552|153635.8|153545.8|25
1654616520000|2022-06-07 15:42:00|153642.6|153552.6|153638.4|153548.4|153642.6|153552.6|153638.4|153548.4|21
1654616530000|2022-06-07 15:42:10|153638.3|153548.3|153636.8|153546.8|153640.2|153550.2|153636.8|153546.8|28
1654616540000|2022-06-07 15:42:20|153636.7|153546.7|153634.6|153544.6|153641.5|153551.5|153628.7|153538.7|33
1654616550000|2022-06-07 15:42:30|153634.4|153544.4|153636|153546|153641.8|153551.8|153633.1|153543.1|36
1654616560000|2022-06-07 15:42:40|153638.7|153548.7|153632.6|153542.6|153643.5|153553.5|153631.6|153541.6|35
1654616570000|2022-06-07 15:42:50|153636.5|153546.5|153666.1|153576.1|153676.2|153586.2|153636.5|153546.5|29
1654616580000|2022-06-07 15:43:00|153666.6|153576.6|153665.6|153575.6|153671.4|153581.4|153658|153568|27
1654616590000|2022-06-07 15:43:10|153665.2|153575.2|153664|153574|153667.6|153577.6|153661.7|153571.7|30
1654616600000|2022-06-07 15:43:20|153667|153577|153665.6|153575.6|153680.2|153590.2|153662.1|153572.1|33
1654616610000|2022-06-07 15:43:30|153666.8|153576.8|153657.6|153567.6|153672.6|153582.6|153657.6|153567.6|32
1654616620000|2022-06-07 15:43:40|153657.8|153567.8|153659.5|153569.5|153662.3|153572.3|153657.2|153567.2|19
1654616630000|2022-06-07 15:43:50|153658.1|153568.1|153659.9|153569.9|153661.3|153571.3|153651.8|153561.8|34
1654616640000|2022-06-07 15:44:00|153660.1|153570.1|153655.7|153565.7|153661.8|153571.8|153655.1|153565.1|28
1654616650000|2022-06-07 15:44:10|153655.5|153565.5|153655.2|153565.2|153656.1|153566.1|153652.7|153562.7|29
1654616660000|2022-06-07 15:44:20|153655.8|153565.8|153661.4|153571.4|153662.1|153572.1|153654.5|153564.5|35
1654616670000|2022-06-07 15:44:30|153661.3|153571.3|153651.9|153561.9|153661.9|153571.9|153650.5|153560.5|25
1654616680000|2022-06-07 15:44:40|153651.7|153561.7|153650.8|153560.8|153652.2|153562.2|153649|153559|23
1654616690000|2022-06-07 15:44:50|153651.3|153561.3|153651.3|153561.3|153651.6|153561.6|153649.5|153559.5|19
1654616700000|2022-06-07 15:45:00|153652.1|153562.1|153646.5|153556.5|153652.1|153562.1|153644.6|153554.6|29
1654616710000|2022-06-07 15:45:10|153646.4|153556.4|153649.9|153559.9|153650.9|153560.9|153645.3|153555.3|23
1654616720000|2022-06-07 15:45:20|153650|153560|153648.6|153558.6|153650.6|153560.6|153646.7|153556.7|20
1654616730000|2022-06-07 15:45:30|153649.5|153559.5|153647.3|153557.3|153651.4|153561.4|153646.8|153556.8|25
1654616740000|2022-06-07 15:45:40|153647|153557|153646.3|153556.3|153647.4|153557.4|153646.3|153556.3|18
1654616750000|2022-06-07 15:45:50|153646.4|153556.4|153652.5|153562.5|153653.4|153563.4|153646.4|153556.4|23
1654616760000|2022-06-07 15:46:00|153652|153562|153644.6|153554.6|153652|153562|153644.4|153554.4|15
1654616770000|2022-06-07 15:46:10|153644.9|153554.9|153649.7|153559.7|153654.9|153564.9|153638.2|153548.2|23
1654616780000|2022-06-07 15:46:20|153648.9|153558.9|153653.9|153563.9|153653.9|153563.9|153642.3|153552.3|25
1654616790000|2022-06-07 15:46:30|153648.6|153558.6|153660|153570|153664.3|153574.3|153643.1|153553.1|30
1654616800000|2022-06-07 15:46:40|153659|153569|153673.9|153583.9|153675|153585|153659|153569|27
1654616810000|2022-06-07 15:46:50|153677.3|153587.3|153706.4|153616.4|153724.2|153634.2|153677.3|153587.3|28
1654616820000|2022-06-07 15:47:00|153703.4|153613.4|153696.7|153606.7|153707.4|153617.4|153691.9|153601.9|30
1654616830000|2022-06-07 15:47:10|153696|153606|153698.2|153608.2|153718.4|153620.5|153692|153588.4|34
1654616840000|2022-06-07 15:47:20|153699.2|153609.2|153696.3|153606.3|153700.1|153610.1|153695|153605|29
1654616850000|2022-06-07 15:47:30|153697.2|153607.2|153697.3|153607.3|153698|153608|153694.6|153604.6|23
1654616860000|2022-06-07 15:47:40|153697.4|153607.4|153701.7|153611.7|153701.7|153611.7|153697.4|153607.4|25
1654616870000|2022-06-07 15:47:50|153701.9|153611.9|153695.5|153605.5|153701.9|153611.9|153695.5|153605.5|20
1654616880000|2022-06-07 15:48:00|153695.2|153605.2|153691.5|153601.5|153695.2|153605.2|153691.1|153601.1|27
1654616890000|2022-06-07 15:48:10|153690.7|153600.7|153691.7|153601.7|153697.4|153607.4|153689.7|153599.7|24
1654616900000|2022-06-07 15:48:20|153691.3|153601.3|153691.1|153601.1|153692.7|153602.7|153691.1|153601.1|21
1654616910000|2022-06-07 15:48:30|153690.2|153600.2|153686.8|153596.8|153690.2|153600.2|153685.3|153595.3|23
1654616920000|2022-06-07 15:48:40|153687.3|153597.3|153686.4|153596.4|153687.3|153597.3|153686|153596|17
1654616930000|2022-06-07 15:48:50|153686.5|153596.5|153690.2|153600.2|153690.2|153600.2|153686.5|153596.5|16
1654616940000|2022-06-07 15:49:00|153691.7|153601.7|153687|153597|153691.7|153601.7|153685.3|153595.3|22
1654616950000|2022-06-07 15:49:10|153687.2|153597.2|153699.3|153609.3|153699.4|153609.4|153687.2|153597.2|21
1654616960000|2022-06-07 15:49:20|153699.2|153609.2|153698.7|153608.7|153700.1|153610.1|153698|153608|20
1654616970000|2022-06-07 15:49:30|153698.5|153608.5|153697.7|153607.7|153699|153609|153697|153607|13
1654616980000|2022-06-07 15:49:40|153697.8|153607.8|153702.8|153612.8|153702.8|153612.8|153697.8|153607.8|16
1654616990000|2022-06-07 15:49:50|153702.3|153612.3|153705.2|153615.2|153706.6|153616.6|153700.8|153610.8|25
1654617000000|2022-06-07 15:50:00|153708.2|153618.2|153708.2|153618.2|153708.7|153618.7|153704.4|153614.4|23
1654617010000|2022-06-07 15:50:10|153708.4|153618.4|153707.2|153617.2|153708.4|153618.4|153705.8|153615.8|17
1654617020000|2022-06-07 15:50:20|153706.7|153616.7|153704.2|153614.2|153706.7|153616.7|153701.7|153611.7|15
1654617030000|2022-06-07 15:50:30|153703.7|153613.7|153702.7|153612.7|153706.8|153616.8|153701.8|153611.8|14
1654617040000|2022-06-07 15:50:40|153701.6|153611.6|153702|153612|153702|153612|153701.2|153611.2|10
1654617050000|2022-06-07 15:50:50|153701.7|153611.7|153701.9|153611.9|153703.2|153613.2|153701.7|153611.7|11
1654617060000|2022-06-07 15:51:00|153702.1|153612.1|153702.7|153612.7|153704.6|153614.6|153701|153611|19
1654617070000|2022-06-07 15:51:10|153702.6|153612.6|153699.7|153609.7|153702.8|153612.8|153699.4|153609.4|22
1654617080000|2022-06-07 15:51:20|153699.5|153609.5|153697.3|153607.3|153699.9|153609.9|153695.8|153605.8|19
1654617090000|2022-06-07 15:51:30|153697.6|153607.6|153702.6|153612.6|153705|153615|153697.2|153607.2|18
1654617100000|2022-06-07 15:51:40|153703.1|153613.1|153702.4|153612.4|153703.8|153613.8|153702.4|153612.4|20
1654617110000|2022-06-07 15:51:50|153702.6|153612.6|153722|153592|153722|153614.1|153701.3|153591.1|17
1654617120000|2022-06-07 15:52:00|153721.7|153591.7|153694.7|153604.7|153721.7|153612.1|153694.3|153591.7|14
1654617130000|2022-06-07 15:52:10|153694.8|153604.8|153693.3|153603.3|153695|153605|153693.3|153603.3|17
1654617140000|2022-06-07 15:52:20|153693.9|153603.9|153692.7|153602.7|153722.8|153611.6|153686.5|153592.8|25
1654617150000|2022-06-07 15:52:30|153697.8|153607.8|153674.5|153584.5|153700.7|153610.7|153663.7|153573.7|28
1654617160000|2022-06-07 15:52:40|153673.5|153583.5|153673.9|153583.9|153673.9|153583.9|153671.9|153581.9|20
1654617170000|2022-06-07 15:52:50|153673.7|153583.7|153677.9|153547.9|153677.9|153583.7|153657.5|153542.6|21
1654617180000|2022-06-07 15:53:00|153678.2|153548.2|153674.8|153544.8|153678.2|153566|153654.2|153544.5|27
1654617190000|2022-06-07 15:53:10|153674.3|153544.3|153676.4|153546.4|153677|153547|153674.3|153544.3|26
1654617200000|2022-06-07 15:53:20|153656.1|153566.1|153657.8|153567.8|153657.8|153567.8|153654.8|153564.8|17
1654617210000|2022-06-07 15:53:30|153655.8|153565.8|153657.6|153567.6|153674.9|153567.7|153652.9|153544.9|27
1654617220000|2022-06-07 15:53:40|153657.9|153567.9|153655.9|153565.9|153657.9|153567.9|153654.9|153564.9|27
1654617230000|2022-06-07 15:53:50|153656.1|153566.1|153662|153572|153662.3|153572.3|153655|153565|23
1654617240000|2022-06-07 15:54:00|153659.5|153569.5|153676.7|153546.7|153678|153569.7|153658.4|153546.7|14
1654617250000|2022-06-07 15:54:10|153676.4|153546.4|153663.2|153573.2|153676.4|153573.7|153656.9|153546.4|26
1654617260000|2022-06-07 15:54:20|153663.4|153573.4|153664.5|153574.5|153684.4|153576.5|153658.3|153549.9|31
1654617270000|2022-06-07 15:54:30|153664|153574|153666.6|153576.6|153666.7|153576.7|153663.2|153573.2|26
1654617280000|2022-06-07 15:54:40|153665.9|153575.9|153663.6|153573.6|153666.1|153576.1|153663|153573|23
1654617290000|2022-06-07 15:54:50|153663.3|153573.3|153665.7|153575.7|153666.3|153576.3|153662|153572|23
1654617300000|2022-06-07 15:55:00|153666.7|153576.7|153685.7|153555.7|153689.9|153579.2|153666.7|153555.4|23
1654617310000|2022-06-07 15:55:10|153685.6|153555.6|153683.6|153553.6|153686.3|153576.4|153663.6|153553.4|25
1654617320000|2022-06-07 15:55:20|153683.2|153553.2|153678.9|153548.9|153683.7|153574.8|153658.7|153548.8|22
1654617330000|2022-06-07 15:55:30|153679.3|153549.3|153660.3|153570.3|153682|153570.9|153660|153549.3|19
1654617340000|2022-06-07 15:55:40|153660.2|153570.2|153679.8|153549.8|153679.9|153570.2|153659.4|153549.5|9
1654617350000|2022-06-07 15:55:50|153679.5|153549.5|153660.4|153570.4|153682.4|153573.8|153660.4|153549.5|23
1654617360000|2022-06-07 15:56:00|153661.3|153571.3|153679.5|153549.5|153681.1|153571.3|153660.8|153547.4|21
1654617370000|2022-06-07 15:56:10|153679.2|153549.2|153678.5|153548.5|153679.6|153549.6|153677.7|153547.7|17
1654617380000|2022-06-07 15:56:20|153678.1|153548.1|153649.7|153559.7|153678.1|153570|153649.7|153548.1|16
1654617390000|2022-06-07 15:56:30|153656.8|153566.8|153659.1|153569.1|153660.4|153570.4|153655.2|153565.2|13
1654617400000|2022-06-07 15:56:40|153658.8|153568.8|153658.1|153568.1|153659.9|153569.9|153657.8|153567.8|17
1654617410000|2022-06-07 15:56:50|153657.6|153567.6|153658.5|153568.5|153660|153570|153656.8|153566.8|12
1654617420000|2022-06-07 15:57:00|153658.7|153568.7|153659.2|153569.2|153659.2|153569.2|153657.4|153567.4|11
1654617430000|2022-06-07 15:57:10|153659.1|153569.1|153656.6|153566.6|153659.1|153569.1|153656.6|153566.6|6
1654617440000|2022-06-07 15:57:20|153656.7|153566.7|153659.8|153569.8|153660|153570|153656.3|153566.3|11
1654617450000|2022-06-07 15:57:30|153660.5|153570.5|153656.9|153566.9|153680.2|153571|153656.9|153548.4|17
1654617460000|2022-06-07 15:57:40|153657.9|153567.9|153658.9|153568.9|153678.4|153569.1|153657.9|153548.1|12
1654617470000|2022-06-07 15:57:50|153658.8|153568.8|153661.8|153571.8|153662.5|153572.5|153658.8|153568.8|20
1654617480000|2022-06-07 15:58:00|153661.7|153571.7|153682.2|153552.2|153682.6|153572|153661.3|153551.3|12
1654617490000|2022-06-07 15:58:10|153682.9|153552.9|153662.8|153572.8|153682.9|153572.8|153662.1|153552.5|15
1654617500000|2022-06-07 15:58:20|153662.9|153572.9|153664.4|153574.4|153664.4|153574.4|153661.7|153571.7|17
1654617510000|2022-06-07 15:58:30|153684.4|153554.4|153664|153574|153685|153574|153664|153552|18
1654617520000|2022-06-07 15:58:40|153664.1|153574.1|153663|153573|153664.4|153574.4|153663|153573|15
1654617530000|2022-06-07 15:58:50|153663.1|153573.1|153665.9|153575.9|153666.6|153576.6|153663.1|153573.1|18
1654617540000|2022-06-07 15:59:00|153665.8|153575.8|153661.7|153571.7|153684.1|153576.1|153661.7|153553.6|27
1654617550000|2022-06-07 15:59:10|153662.2|153572.2|153681.8|153551.8|153683|153572.8|153662.1|153551.8|20
1654617560000|2022-06-07 15:59:20|153681.6|153551.6|153683.5|153553.5|153684.1|153572.7|153661|153551.5|22
1654617570000|2022-06-07 15:59:30|153683.6|153553.6|153683.9|153553.9|153684.1|153554.1|153682.3|153552.3|16
1654617580000|2022-06-07 15:59:40|153684|153554|153666.7|153576.7|153684.3|153577.6|153665.1|153553.3|23
1654617590000|2022-06-07 15:59:50|153667.2|153577.2|153668.4|153578.4|153688.6|153578.8|153665.7|153557.1|25
1654617600000|2022-06-07 16:00:00|153667.2|153577.2|153667.7|153577.7|153676.8|153586.8|153662.3|153572.3|29
1654617610000|2022-06-07 16:00:10|153666.7|153576.7|153660.6|153570.6|153675|153585|153659.6|153569.6|22
1654617620000|2022-06-07 16:00:20|153660.1|153570.1|153660.4|153570.4|153660.8|153570.8|153660.1|153570.1|15
1654617630000|2022-06-07 16:00:30|153660.8|153570.8|153661.1|153571.1|153661.2|153571.2|153660.2|153570.2|12
1654617640000|2022-06-07 16:00:40|153661.8|153571.8|153660.3|153570.3|153672.2|153582.2|153660|153570|18
1654617650000|2022-06-07 16:00:50|153661.2|153571.2|153662.4|153572.4|153662.4|153572.4|153660.6|153570.6|12
1654617660000|2022-06-07 16:01:00|153662.6|153572.6|153663.5|153573.5|153663.5|153573.5|153660.4|153570.4|12
1654617670000|2022-06-07 16:01:10|153663.2|153573.2|153668.8|153578.8|153675.6|153585.6|153663.2|153573.2|13
1654617680000|2022-06-07 16:01:20|153668.9|153578.9|153662.8|153572.8|153669.2|153579.2|153660.3|153570.3|16
1654617690000|2022-06-07 16:01:30|153662.9|153572.9|153662.6|153572.6|153665.6|153575.6|153661.2|153571.2|19
1654617700000|2022-06-07 16:01:40|153664.8|153574.8|153663.3|153573.3|153665.9|153575.9|153662|153572|19
1654617710000|2022-06-07 16:01:50|153664|153574|153665.3|153575.3|153665.3|153575.3|153664|153574|17
1654617720000|2022-06-07 16:02:00|153666|153576|153667.8|153577.8|153668|153578|153665.6|153575.6|12
1654617730000|2022-06-07 16:02:10|153668.2|153578.2|153666.9|153576.9|153669.2|153579.2|153666.3|153576.3|13
1654617740000|2022-06-07 16:02:20|153667|153577|153662.2|153572.2|153667.4|153577.4|153660.9|153570.9|15
1654617750000|2022-06-07 16:02:30|153662.1|153572.1|153662.9|153572.9|153662.9|153572.9|153660.9|153570.9|14
1654617760000|2022-06-07 16:02:40|153663.2|153573.2|153666.3|153576.3|153666.3|153576.3|153662.7|153572.7|12
1654617770000|2022-06-07 16:02:50|153666.2|153576.2|153664.2|153574.2|153666.2|153576.2|153660.2|153570.2|22
1654617780000|2022-06-07 16:03:00|153663.9|153573.9|153661.7|153571.7|153666.7|153576.7|153659.6|153569.6|30
1654617790000|2022-06-07 16:03:10|153661.3|153571.3|153662.9|153572.9|153662.9|153572.9|153661|153571|7
1654617800000|2022-06-07 16:03:20|153662.6|153572.6|153662.5|153572.5|153674.5|153584.5|153662.4|153572.4|15
1654617810000|2022-06-07 16:03:30|153662.6|153572.6|153660.8|153570.8|153663.6|153573.6|153653.5|153563.5|14
1654617820000|2022-06-07 16:03:40|153661.6|153571.6|153659.2|153569.2|153662.3|153572.3|153659.2|153569.2|7
1654617830000|2022-06-07 16:03:50|153660.3|153570.3|153662.2|153572.2|153672.1|153582.1|153659.6|153569.6|24
1654617840000|2022-06-07 16:04:00|153666.1|153576.1|153662.6|153572.6|153673.1|153583.1|153661.3|153571.3|18
1654617850000|2022-06-07 16:04:10|153662.7|153572.7|153663.6|153573.6|153663.6|153573.6|153662.7|153572.7|4
1654617860000|2022-06-07 16:04:20|153663.3|153573.3|153662.3|153572.3|153663.3|153573.3|153661.3|153571.3|6
1654617870000|2022-06-07 16:04:30|153662.6|153572.6|153664.3|153574.3|153664.4|153574.4|153662.2|153572.2|11
1654617880000|2022-06-07 16:04:40|153668|153578|153665|153575|153668.4|153578.4|153665|153575|11
1654617890000|2022-06-07 16:04:50|153664.1|153574.1|153661.8|153571.8|153664.8|153574.8|153660.8|153570.8|10
1654617900000|2022-06-07 16:05:00|153662.4|153572.4|153666|153576|153667.1|153577.1|153662.4|153572.4|13
1654617910000|2022-06-07 16:05:10|153666.7|153576.7|153664.4|153574.4|153666.7|153576.7|153664.4|153574.4|10
1654617920000|2022-06-07 16:05:20|153664.6|153574.6|153663|153573|153664.6|153574.6|153662.5|153572.5|9
1654617930000|2022-06-07 16:05:30|153662.9|153572.9|153665.2|153575.2|153665.3|153575.3|153662.8|153572.8|13
1654617940000|2022-06-07 16:05:40|153664.8|153574.8|153663.5|153573.5|153665.4|153575.4|153662.4|153572.4|21
1654617950000|2022-06-07 16:05:50|153663.8|153573.8|153662.9|153572.9|153674.2|153584.2|153662.9|153572.9|17
1654617960000|2022-06-07 16:06:00|153666.3|153576.3|153669.5|153579.5|153669.8|153579.8|153661.4|153571.4|14
1654617970000|2022-06-07 16:06:10|153670.2|153580.2|153693.5|153603.5|153696.2|153606.2|153662.7|153572.7|18
1654617980000|2022-06-07 16:06:20|153693.4|153603.4|153692.9|153602.9|153693.5|153603.5|153690.4|153600.4|24
1654617990000|2022-06-07 16:06:30|153693|153603|153685.5|153595.5|153693|153603|153677.7|153587.7|17
1654618000000|2022-06-07 16:06:40|153686|153596|153683.2|153593.2|153686.6|153596.6|153681.1|153591.1|11
1654618010000|2022-06-07 16:06:50|153684.2|153594.2|153683.4|153593.4|153685.9|153595.9|153682.7|153592.7|13
1654618020000|2022-06-07 16:07:00|153683.5|153593.5|153682.9|153592.9|153686.4|153596.4|153682.7|153592.7|11
1654618030000|2022-06-07 16:07:10|153683|153593|153683.8|153593.8|153683.8|153593.8|153683|153593|2
1654618040000|2022-06-07 16:07:20|153683.9|153593.9|153684|153594|153684|153594|153683.8|153593.8|3
1654618050000|2022-06-07 16:07:30|153684.2|153594.2|153667|153577|153684.2|153594.2|153660.9|153570.9|34
1654618060000|2022-06-07 16:07:40|153667.6|153577.6|153665.3|153575.3|153677.9|153587.9|153661.4|153571.4|23
1654618070000|2022-06-07 16:07:50|153662.5|153572.5|153665.1|153575.1|153676.8|153586.8|153662.5|153572.5|20
1654618080000|2022-06-07 16:08:00|153672.6|153582.6|153669.3|153579.3|153672.6|153582.6|153662.5|153572.5|18
1654618090000|2022-06-07 16:08:10|153669.4|153579.4|153669.3|153579.3|153670.1|153580.1|153663.4|153573.4|25
1654618100000|2022-06-07 16:08:20|153668.3|153578.3|153670.6|153580.6|153682.7|153592.7|153667.7|153577.7|27
1654618110000|2022-06-07 16:08:30|153670|153580|153670|153580|153671.6|153581.6|153669.2|153579.2|19
1654618120000|2022-06-07 16:08:40|153670.7|153580.7|153666|153576|153671.1|153581.1|153666|153576|25
1654618130000|2022-06-07 16:08:50|153671|153581|153664.7|153574.7|153671|153581|153661.6|153571.6|24
1654618140000|2022-06-07 16:09:00|153665.5|153575.5|153671.4|153581.4|153671.8|153581.8|153665.5|153575.5|28
1654618150000|2022-06-07 16:09:10|153667.7|153577.7|153669.2|153579.2|153669.2|153579.2|153666.7|153576.7|18
1654618160000|2022-06-07 16:09:20|153668.7|153578.7|153666.2|153576.2|153669.5|153579.5|153664.6|153574.6|9
1654618170000|2022-06-07 16:09:30|153667.2|153577.2|153666.3|153576.3|153667.2|153577.2|153665.6|153575.6|6
1654618180000|2022-06-07 16:09:40|153668.7|153578.7|153659|153569|153668.8|153578.8|153655|153565|20
1654618190000|2022-06-07 16:09:50|153670|153580|153645.5|153555.5|153673.3|153583.3|153644.6|153554.6|26
1654618200000|2022-06-07 16:10:00|153644.6|153554.6|153655.9|153565.9|153655.9|153565.9|153643.5|153553.5|24
1654618210000|2022-06-07 16:10:10|153655.8|153565.8|153653.8|153563.8|153656.5|153566.5|153648.5|153558.5|22
1654618220000|2022-06-07 16:10:20|153653.9|153563.9|153659.8|153569.8|153659.8|153569.8|153653.7|153563.7|17
1654618230000|2022-06-07 16:10:30|153658.9|153568.9|153649.6|153559.6|153661.7|153571.7|153644.3|153554.3|26
1654618240000|2022-06-07 16:10:40|153650.6|153560.6|153647|153557|153653.2|153563.2|153642.6|153552.6|28
1654618250000|2022-06-07 16:10:50|153646.6|153556.6|153647.5|153557.5|153647.7|153557.7|153646.1|153556.1|23
1654618260000|2022-06-07 16:11:00|153647.3|153557.3|153646.9|153556.9|153648|153558|153645.9|153555.9|15
1654618270000|2022-06-07 16:11:10|153647.3|153557.3|153649.8|153559.8|153649.8|153559.8|153646.4|153556.4|19
1654618280000|2022-06-07 16:11:20|153649|153559|153649.9|153559.9|153649.9|153559.9|153648.4|153558.4|14
1654618290000|2022-06-07 16:11:30|153649.8|153559.8|153650.4|153560.4|153650.8|153560.8|153648.4|153558.4|14
1654618300000|2022-06-07 16:11:40|153652.4|153562.4|153648.8|153558.8|153652.7|153562.7|153646.6|153556.6|15
1654618310000|2022-06-07 16:11:50|153650.7|153560.7|153633.7|153543.7|153650.7|153560.7|153629.7|153539.7|28
1654618320000|2022-06-07 16:12:00|153635|153545|153633.3|153543.3|153635|153545|153631.6|153541.6|12
1654618330000|2022-06-07 16:12:10|153631.9|153541.9|153633.3|153543.3|153633.3|153543.3|153628.9|153538.9|19
1654618340000|2022-06-07 16:12:20|153632.3|153542.3|153631.8|153541.8|153644|153554|153628.7|153538.7|25
1654618350000|2022-06-07 16:12:30|153650.1|153520.1|153649.9|153559.9|153659.6|153562.1|153646.9|153520.1|21
1654618360000|2022-06-07 16:12:40|153650.4|153560.4|153653.6|153563.6|153659.3|153569.3|153649.5|153559.5|29
1654618370000|2022-06-07 16:12:50|153654.5|153564.5|153658.3|153568.3|153660.8|153570.8|153653.7|153563.7|30
1654618380000|2022-06-07 16:13:00|153653.3|153563.3|153655.1|153565.1|153655.3|153565.3|153651.6|153561.6|16
1654618390000|2022-06-07 16:13:10|153654.6|153564.6|153659.1|153569.1|153659.8|153569.8|153654.6|153564.6|24
1654618400000|2022-06-07 16:13:20|153658.6|153568.6|153660|153570|153663.7|153573.7|153657.9|153567.9|27
1654618410000|2022-06-07 16:13:30|153661.2|153571.2|153665.9|153575.9|153665.9|153575.9|153660.3|153570.3|18
1654618420000|2022-06-07 16:13:40|153664.8|153574.8|153662.5|153572.5|153666.7|153576.7|153660.5|153570.5|17
1654618430000|2022-06-07 16:13:50|153662.3|153572.3|153663.3|153573.3|153663.4|153573.4|153662.3|153572.3|13
1654618440000|2022-06-07 16:14:00|153663.5|153573.5|153666.5|153576.5|153692.6|153578.8|153662.3|153562.6|18
1654618450000|2022-06-07 16:14:10|153667.4|153577.4|153672.1|153582.1|153682.1|153592.1|153663.3|153573.3|10
1654618460000|2022-06-07 16:14:20|153672.6|153582.6|153671.3|153581.3|153706.3|153591.3|153666.4|153571.2|21
1654618470000|2022-06-07 16:14:30|153673.1|153583.1|153674.9|153584.9|153678.8|153588.8|153671.2|153581.2|18
1654618480000|2022-06-07 16:14:40|153675|153585|153676.3|153586.3|153677.3|153587.3|153670.7|153580.7|20
1654618490000|2022-06-07 16:14:50|153675.8|153585.8|153727.5|153637.5|153745|153638.4|153675.8|153585.8|26
1654618500000|2022-06-07 16:15:00|153728.4|153638.4|153722.7|153632.7|153747.7|153639.7|153711.2|153607.3|31
1654618510000|2022-06-07 16:15:10|153719.8|153629.8|153719.6|153629.6|153722.8|153632.8|153709|153619|31
1654618520000|2022-06-07 16:15:20|153724.5|153634.5|153723|153633|153729.4|153639.4|153716.8|153626.8|29
1654618530000|2022-06-07 16:15:30|153720.5|153630.5|153718.9|153628.9|153737.6|153647.6|153715.2|153625.2|25
1654618540000|2022-06-07 16:15:40|153719|153629|153727.7|153637.7|153734.6|153644.6|153712.6|153622.6|21
1654618550000|2022-06-07 16:15:50|153727.9|153637.9|153730.1|153640.1|153732.8|153642.8|153726.9|153636.9|28
1654618560000|2022-06-07 16:16:00|153731.4|153641.4|153734.5|153644.5|153734.5|153644.5|153725.2|153635.2|26
1654618570000|2022-06-07 16:16:10|153736.2|153646.2|153847.6|153757.6|153848.6|153758.6|153734.7|153644.7|32
1654618580000|2022-06-07 16:16:20|153848.3|153758.3|153854.4|153764.4|153854.4|153764.4|153839.8|153749.8|28
1654618590000|2022-06-07 16:16:30|153854.5|153764.5|153845.7|153755.7|153855.2|153765.2|153840.6|153750.6|32
1654618600000|2022-06-07 16:16:40|153845.9|153755.9|153839.9|153709.9|153860.2|153756.2|153838.6|153708.9|35
1654618610000|2022-06-07 16:16:50|153851.5|153721.5|153844.8|153714.8|153859|153729|153841|153711|39
1654618620000|2022-06-07 16:17:00|153847.5|153717.5|153850|153720|153867|153737|153847.2|153717.2|36
1654618630000|2022-06-07 16:17:10|153855.3|153725.3|153862.5|153732.5|153865|153762.9|153828.3|153725.3|28
1654618640000|2022-06-07 16:17:20|153862.4|153732.4|153868.4|153738.4|153881.1|153763.4|153853.4|153723.9|23
1654618650000|2022-06-07 16:17:30|153867.9|153737.9|153852|153762|153867.9|153762|153852|153726.2|18
1654618660000|2022-06-07 16:17:40|153841.6|153751.6|153872.8|153742.8|153872.8|153771.5|153838.3|153734|23
1654618670000|2022-06-07 16:17:50|153872.9|153742.9|153854.5|153764.5|153873.8|153766.6|153854.4|153742.2|22
1654618680000|2022-06-07 16:18:00|153854.4|153764.4|153850|153760|153857.8|153767.8|153846.9|153756.9|26
1654618690000|2022-06-07 16:18:10|153849.1|153759.1|153849.3|153759.3|153851.1|153761.1|153848.4|153758.4|20
1654618700000|2022-06-07 16:18:20|153850.7|153760.7|153848.8|153758.8|153850.7|153760.7|153847.9|153757.9|21
1654618710000|2022-06-07 16:18:30|153851.5|153761.5|153852.3|153762.3|153853.2|153763.2|153849.8|153759.8|10
1654618720000|2022-06-07 16:18:40|153848.8|153758.8|153854.9|153764.9|153873.1|153769.4|153848.8|153740.3|32
1654618730000|2022-06-07 16:18:50|153857.3|153767.3|153858.7|153768.7|153875.1|153772.7|153850.2|153744.5|32
1654618740000|2022-06-07 16:19:00|153858.3|153768.3|153858.9|153768.9|153876.3|153771.6|153852.4|153745.4|38
1654618750000|2022-06-07 16:19:10|153877.8|153747.8|153848.1|153758.1|153881.9|153774.4|153848.1|153743.9|39
1654618760000|2022-06-07 16:19:20|153858.3|153768.3|153851.6|153761.6|153880.7|153774.3|153849.7|153736.4|39
1654618770000|2022-06-07 16:19:30|153864.2|153774.2|153859.3|153769.3|153882.5|153775.1|153852.2|153743.4|40
1654618780000|2022-06-07 16:19:40|153859.4|153769.4|153855.9|153765.9|153881.3|153771.7|153845.7|153743|38
1654618790000|2022-06-07 16:19:50|153856.3|153766.3|153849.2|153759.2|153874.4|153770.9|153848.4|153741.7|39
1654618800000|2022-06-07 16:20:00|153851.6|153761.6|153856.2|153766.2|153862.8|153772.8|153848.3|153758.3|35
1654618810000|2022-06-07 16:20:10|153856.1|153766.1|153851.9|153761.9|153860.9|153770.9|153850.4|153760.4|26
1654618820000|2022-06-07 16:20:20|153852.5|153762.5|153857.9|153767.9|153857.9|153767.9|153852.4|153762.4|11
1654618830000|2022-06-07 16:20:30|153856.8|153766.8|153853.6|153763.6|153875.5|153770|153849.4|153743.2|39
1654618840000|2022-06-07 16:20:40|153857.9|153767.9|153857.4|153767.4|153877.2|153775.4|153851.2|153740.8|40
1654618850000|2022-06-07 16:20:50|153857|153767|153859.2|153769.2|153879.4|153774|153850|153744|31
1654618860000|2022-06-07 16:21:00|153860.4|153770.4|153875|153745|153879.2|153774.5|153847.1|153745|38
1654618870000|2022-06-07 16:21:10|153876.4|153746.4|153862.9|153772.9|153879.5|153776.3|153851|153739.4|38
1654618880000|2022-06-07 16:21:20|153858.5|153768.5|153855.6|153765.6|153881.8|153777.2|153855.6|153747.5|32
1654618890000|2022-06-07 16:21:30|153862.3|153772.3|153902.6|153812.6|153908.4|153818.4|153862.3|153772.3|32
1654618900000|2022-06-07 16:21:40|153902.5|153812.5|153899.1|153809.1|153926.8|153816.8|153899.1|153787.5|21
1654618910000|2022-06-07 16:21:50|153899.6|153809.6|153899.9|153809.9|153905.1|153815.1|153898.4|153808.4|24
1654618920000|2022-06-07 16:22:00|153900|153810|153897.3|153807.3|153902.5|153812.5|153894.3|153804.3|20
1654618930000|2022-06-07 16:22:10|153894.5|153804.5|153906|153816|153909.9|153819.9|153894.5|153804.5|20
1654618940000|2022-06-07 16:22:20|153904.9|153814.9|153943.9|153853.9|153945.5|153855.5|153904.4|153814.4|21
1654618950000|2022-06-07 16:22:30|153944.8|153854.8|153937.3|153847.3|153944.8|153854.8|153935.9|153845.9|30
1654618960000|2022-06-07 16:22:40|153937.6|153847.6|153950|153860|153956.5|153866.5|153936.4|153846.4|20
1654618970000|2022-06-07 16:22:50|153954|153864|153961|153871|153962.3|153872.3|153946.6|153856.6|24
1654618980000|2022-06-07 16:23:00|153955.1|153865.1|153950|153860|153957.7|153867.7|153941.8|153851.8|25
1654618990000|2022-06-07 16:23:10|153949.8|153859.8|153959.3|153869.3|153960.1|153870.1|153949.4|153859.4|14
1654619000000|2022-06-07 16:23:20|153957.6|153867.6|153972|153882|153975.1|153885.1|153957.6|153867.6|32
1654619010000|2022-06-07 16:23:30|153994.1|153904.1|153970.7|153880.7|153994.1|153904.1|153970.5|153880.5|33
1654619020000|2022-06-07 16:23:40|153969.9|153879.9|153973.4|153883.4|153974.1|153884.1|153969.9|153879.9|31
1654619030000|2022-06-07 16:23:50|153974.1|153884.1|153972.5|153882.5|153974.7|153884.7|153970.5|153880.5|22
1654619040000|2022-06-07 16:24:00|153971.8|153881.8|153973.6|153883.6|153976.3|153886.3|153971.8|153881.8|24
1654619050000|2022-06-07 16:24:10|153973.9|153883.9|153975.6|153885.6|153975.6|153885.6|153972.9|153882.9|14
1654619060000|2022-06-07 16:24:20|153975.2|153885.2|153975.2|153885.2|153984.1|153894.1|153972.8|153882.8|25
1654619070000|2022-06-07 16:24:30|153966.8|153876.8|154003.9|153913.9|154019.8|153929.8|153966.8|153876.8|27
1654619080000|2022-06-07 16:24:40|154006.2|153916.2|154006|153916|154010.3|153920.3|154004.9|153914.9|25
1654619090000|2022-06-07 16:24:50|154006.6|153916.6|154005|153915|154006.6|153916.6|153996.6|153906.6|20
1654619100000|2022-06-07 16:25:00|154004.2|153914.2|154014.4|153924.4|154014.4|153924.4|154003.2|153913.2|21
1654619110000|2022-06-07 16:25:10|154014.5|153924.5|154009.8|153919.8|154015.1|153925.1|154003.7|153913.7|28
1654619120000|2022-06-07 16:25:20|154010|153920|153939.8|153849.8|154016|153926|153923.3|153833.3|35
1654619130000|2022-06-07 16:25:30|153939.5|153849.5|153926.1|153836.1|153939.5|153849.5|153925.2|153835.2|37
1654619140000|2022-06-07 16:25:40|153929.5|153839.5|153937|153847|153945.8|153855.8|153925.8|153835.8|35
1654619150000|2022-06-07 16:25:50|153936|153846|153939.9|153849.9|153941.6|153851.6|153935|153845|31
1654619160000|2022-06-07 16:26:00|153940|153850|153939.5|153849.5|153941.3|153851.3|153939.1|153849.1|24
1654619170000|2022-06-07 16:26:10|153939.3|153849.3|153952.3|153862.3|153955.2|153865.2|153939.3|153849.3|26
1654619180000|2022-06-07 16:26:20|153953.2|153863.2|153949.5|153859.5|153953.8|153863.8|153949.2|153859.2|24
1654619190000|2022-06-07 16:26:30|153949|153859|153942.2|153852.2|153967.8|153877.8|153934|153844|31
1654619200000|2022-06-07 16:26:40|153940.4|153850.4|153970.5|153880.5|153970.5|153880.5|153940.4|153850.4|26
1654619210000|2022-06-07 16:26:50|153971|153881|154016.3|153926.3|154017|153927|153969.8|153879.8|24
1654619220000|2022-06-07 16:27:00|154015.6|153925.6|154013.2|153923.2|154027|153937|154009.1|153919.1|30
1654619230000|2022-06-07 16:27:10|154013.4|153923.4|154017|153927|154019|153929|154013.4|153923.4|25
1654619240000|2022-06-07 16:27:20|154016.7|153926.7|154017.7|153927.7|154022.1|153932.1|154014|153924|30
1654619250000|2022-06-07 16:27:30|154016.7|153926.7|154014.7|153924.7|154017.4|153927.4|154012.7|153922.7|31
1654619260000|2022-06-07 16:27:40|154016.5|153926.5|154014.3|153924.3|154016.5|153926.5|154012.9|153922.9|21
1654619270000|2022-06-07 16:27:50|154013.8|153923.8|154019.8|153929.8|154019.8|153929.8|154013|153923|18
1654619280000|2022-06-07 16:28:00|154018.2|153928.2|154016.2|153926.2|154023.8|153933.8|154011.2|153921.2|29
1654619290000|2022-06-07 16:28:10|154025.1|153935.1|154022.2|153932.2|154025.3|153935.3|154018.7|153928.7|29
1654619300000|2022-06-07 16:28:20|154022.7|153932.7|154023.2|153933.2|154025.2|153935.2|154022.6|153932.6|17
1654619310000|2022-06-07 16:28:30|154022.6|153932.6|154028.7|153938.7|154028.7|153938.7|154022.6|153932.6|15
1654619320000|2022-06-07 16:28:40|154028.9|153938.9|154027.1|153937.1|154030.2|153940.2|154026.2|153936.2|12
1654619330000|2022-06-07 16:28:50|154026.3|153936.3|154026.3|153936.3|154027.5|153937.5|154025.1|153935.1|14
1654619340000|2022-06-07 16:29:00|154026.1|153936.1|154024.1|153934.1|154028.8|153938.8|154020.7|153930.7|19
1654619350000|2022-06-07 16:29:10|154024.6|153934.6|154020.9|153930.9|154026.1|153936.1|154020.9|153930.9|26
1654619360000|2022-06-07 16:29:20|154020.6|153930.6|154012.8|153922.8|154020.9|153930.9|154012.7|153922.7|24
1654619370000|2022-06-07 16:29:30|154013.2|153923.2|154011.9|153921.9|154013.5|153923.5|154011.6|153921.6|13
1654619380000|2022-06-07 16:29:40|154011.8|153921.8|154015.7|153925.7|154016.4|153926.4|154011.5|153921.5|15
1654619390000|2022-06-07 16:29:50|154015.8|153925.8|154019.8|153929.8|154019.8|153929.8|154012.5|153922.5|15
1654619400000|2022-06-07 16:30:00|154018.5|153928.5|154023.8|153933.8|154025.1|153935.1|154018.5|153928.5|19
1654619410000|2022-06-07 16:30:10|154024|153934|154022.8|153932.8|154025.3|153935.3|154022.7|153932.7|15
1654619420000|2022-06-07 16:30:20|154022.7|153932.7|154028.5|153938.5|154031|153941|154022.4|153932.4|12
1654619430000|2022-06-07 16:30:30|154029.6|153939.6|154031.2|153941.2|154031.9|153941.9|154029.6|153939.6|7
1654619440000|2022-06-07 16:30:40|154030.4|153940.4|154031.4|153941.4|154039.8|153949.8|154026.7|153936.7|22
1654619450000|2022-06-07 16:30:50|154031.5|153941.5|154032.3|153942.3|154032.3|153942.3|154030|153940|20
1654619460000|2022-06-07 16:31:00|154031.9|153941.9|154032.6|153942.6|154033.3|153943.3|154030.6|153940.6|20
1654619470000|2022-06-07 16:31:10|154032.4|153942.4|154035.5|153945.5|154036|153946|154032.4|153942.4|19
1654619480000|2022-06-07 16:31:20|154035.4|153945.4|154029.6|153939.6|154036.6|153946.6|154025.5|153935.5|25
1654619490000|2022-06-07 16:31:30|154029.1|153939.1|154028.4|153938.4|154032.9|153942.9|154028.4|153938.4|27
1654619500000|2022-06-07 16:31:40|154027.1|153937.1|154028|153938|154031.9|153941.9|154024.2|153934.2|22
1654619510000|2022-06-07 16:31:50|154028.9|153938.9|154021.6|153931.6|154029|153939|154011.9|153921.9|22
1654619520000|2022-06-07 16:32:00|154027.5|153937.5|154024.3|153934.3|154032.4|153942.4|154020|153930|34
1654619530000|2022-06-07 16:32:10|154024.2|153934.2|154005.1|153915.1|154025.2|153935.2|154005.1|153915.1|18
1654619540000|2022-06-07 16:32:20|154014.1|153924.1|154009.9|153919.9|154014.1|153924.1|154008.5|153918.5|15
1654619550000|2022-06-07 16:32:30|154010.3|153920.3|153918.7|153828.7|154014.2|153924.2|153918.2|153828.2|17
1654619560000|2022-06-07 16:32:40|153918.8|153828.8|153911.5|153821.5|153922.5|153832.5|153908.8|153818.8|22
1654619570000|2022-06-07 16:32:50|153912.4|153822.4|153911.1|153821.1|153913.5|153823.5|153909.4|153819.4|16
1654619580000|2022-06-07 16:33:00|153910.8|153820.8|153905.9|153815.9|153912.5|153822.5|153905.9|153815.9|18
1654619590000|2022-06-07 16:33:10|153906|153816|153910.9|153820.9|153910.9|153820.9|153903.6|153813.6|20
1654619600000|2022-06-07 16:33:20|153909.4|153819.4|153885.1|153795.1|153909.4|153819.4|153877|153787|28
1654619610000|2022-06-07 16:33:30|153885.5|153795.5|153883.3|153793.3|153889.2|153799.2|153881.7|153791.7|21
1654619620000|2022-06-07 16:33:40|153882.6|153792.6|153881.1|153791.1|153886|153796|153880.7|153790.7|25
1654619630000|2022-06-07 16:33:50|153881|153791|153859.9|153769.9|153881|153791|153847.6|153757.6|32
1654619640000|2022-06-07 16:34:00|153856.8|153766.8|153853.3|153763.3|153856.8|153766.8|153845.8|153755.8|31
1654619650000|2022-06-07 16:34:10|153852.8|153762.8|153861.3|153771.3|153862.6|153772.6|153852.8|153762.8|24
1654619660000|2022-06-07 16:34:20|153858.7|153768.7|153854.8|153764.8|153860.6|153770.6|153854|153764|17
1654619670000|2022-06-07 16:34:30|153854.7|153764.7|153854.6|153764.6|153860.4|153770.4|153853.8|153763.8|12
1654619680000|2022-06-07 16:34:40|153855.4|153765.4|153854.7|153764.7|153855.5|153765.5|153854.4|153764.4|9
1654619690000|2022-06-07 16:34:50|153855.6|153765.6|153838.8|153748.8|153870|153780|153835.4|153745.4|27
1654619700000|2022-06-07 16:35:00|153841.1|153751.1|153845.3|153755.3|153846.7|153756.7|153837.1|153747.1|30
1654619710000|2022-06-07 16:35:10|153844.4|153754.4|153850.3|153760.3|153853|153763|153840.5|153750.5|25
1654619720000|2022-06-07 16:35:20|153846.9|153756.9|153856.3|153766.3|153865.7|153775.7|153846.9|153756.9|26
1654619730000|2022-06-07 16:35:30|153858.1|153768.1|153861|153771|153865.1|153775.1|153851.5|153761.5|22
1654619740000|2022-06-07 16:35:40|153860.3|153770.3|153858.1|153768.1|153861.2|153771.2|153857|153767|14
1654619750000|2022-06-07 16:35:50|153857.7|153767.7|153902.8|153812.8|153911.7|153821.7|153857.7|153767.7|29
1654619760000|2022-06-07 16:36:00|153903.5|153813.5|153907.5|153817.5|153907.5|153817.5|153902.4|153812.4|25
1654619770000|2022-06-07 16:36:10|153910.6|153820.6|153905.3|153815.3|153910.6|153820.6|153904.5|153814.5|17
1654619780000|2022-06-07 16:36:20|153905.9|153815.9|153909.7|153819.7|153911.4|153821.4|153893.3|153803.3|21
1654619790000|2022-06-07 16:36:30|153910.6|153820.6|153899.5|153809.5|153923.2|153833.2|153896.4|153806.4|22
1654619800000|2022-06-07 16:36:40|153900.3|153810.3|153890.7|153800.7|153904.7|153814.7|153890.7|153800.7|21
1654619810000|2022-06-07 16:36:50|153890.6|153800.6|153900|153810|153900|153810|153887.5|153797.5|25
1654619820000|2022-06-07 16:37:00|153897.6|153807.6|153897.9|153807.9|153903.7|153813.7|153893.6|153803.6|20
1654619830000|2022-06-07 16:37:10|153913.2|153823.2|153914|153824|153916.7|153826.7|153901.2|153811.2|20
1654619840000|2022-06-07 16:37:20|153911.2|153821.2|153908.3|153818.3|153912.7|153822.7|153908.3|153818.3|11
1654619850000|2022-06-07 16:37:30|153909.6|153819.6|153891.9|153801.9|153909.7|153819.7|153891|153801|19
1654619860000|2022-06-07 16:37:40|153897.5|153807.5|153895.3|153805.3|153899.3|153809.3|153895|153805|18
1654619870000|2022-06-07 16:37:50|153899.3|153809.3|153903.5|153813.5|153908.9|153818.9|153897.5|153807.5|12
1654619880000|2022-06-07 16:38:00|153904.4|153814.4|153899.7|153809.7|153905.7|153815.7|153899.7|153809.7|11
1654619890000|2022-06-07 16:38:10|153899.3|153809.3|153905.9|153815.9|153909|153819|153897.8|153807.8|12
1654619900000|2022-06-07 16:38:20|153905.4|153815.4|153899.2|153809.2|153905.4|153815.4|153899.2|153809.2|14
1654619910000|2022-06-07 16:38:30|153902.2|153812.2|153899.1|153809.1|153904|153814|153899.1|153809.1|14
1654619920000|2022-06-07 16:38:40|153901.1|153811.1|153901.2|153811.2|153910|153820|153897.5|153807.5|13
1654619930000|2022-06-07 16:38:50|153904.4|153814.4|153903.2|153813.2|153905.3|153815.3|153901.5|153811.5|16
1654619940000|2022-06-07 16:39:00|153904.1|153814.1|153902.4|153812.4|153904.1|153814.1|153900.4|153810.4|10
1654619950000|2022-06-07 16:39:10|153902.8|153812.8|153887.6|153797.6|153903.3|153813.3|153887.3|153797.3|16
1654619960000|2022-06-07 16:39:20|153896.6|153806.6|153898.2|153808.2|153904.2|153814.2|153894.3|153804.3|13
1654619970000|2022-06-07 16:39:30|153899.4|153809.4|153888.1|153798.1|153899.4|153809.4|153876.6|153786.6|20
1654619980000|2022-06-07 16:39:40|153886.8|153796.8|153888.4|153798.4|153890.3|153800.3|153886.8|153796.8|10
1654619990000|2022-06-07 16:39:50|153890.2|153800.2|153888.6|153798.6|153895.2|153805.2|153886.9|153796.9|15
1654620000000|2022-06-07 16:40:00|153888.7|153798.7|153850.5|153760.5|153888.7|153798.7|153850.5|153760.5|27
1654620010000|2022-06-07 16:40:10|153851|153761|153850.8|153760.8|153853|153763|153846.1|153756.1|31
1654620020000|2022-06-07 16:40:20|153847|153757|153850.7|153760.7|153852.4|153762.4|153842.4|153752.4|29
1654620030000|2022-06-07 16:40:30|153853.3|153763.3|153845.6|153755.6|153853.3|153763.3|153843.6|153753.6|30
1654620040000|2022-06-07 16:40:40|153847|153757|153846.1|153756.1|153848.6|153758.6|153843.4|153753.4|26
1654620050000|2022-06-07 16:40:50|153848.7|153758.7|153843.9|153753.9|153849.2|153759.2|153839.1|153749.1|34
1654620060000|2022-06-07 16:41:00|153843.1|153753.1|153848.6|153758.6|153850.4|153760.4|153843.1|153753.1|27
1654620070000|2022-06-07 16:41:10|153850.1|153760.1|153852.7|153762.7|153852.7|153762.7|153847.9|153757.9|19
1654620080000|2022-06-07 16:41:20|153852.1|153762.1|153866.7|153776.7|153866.7|153776.7|153852.1|153762.1|7
1654620090000|2022-06-07 16:41:30|153864.5|153774.5|153856.3|153766.3|153866.2|153776.2|153853.4|153763.4|9
1654620100000|2022-06-07 16:41:40|153858.4|153768.4|153853.2|153763.2|153858.8|153768.8|153843.4|153753.4|28
1654620110000|2022-06-07 16:41:50|153853.1|153763.1|153878.1|153788.1|153886.5|153796.5|153851.4|153761.4|34
1654620120000|2022-06-07 16:42:00|153877.9|153787.9|153894|153804|153896.5|153806.5|153876.9|153786.9|25
1654620130000|2022-06-07 16:42:10|153893.4|153803.4|153889.7|153799.7|153894.2|153804.2|153886.5|153796.5|20
1654620140000|2022-06-07 16:42:20|153888.6|153798.6|153881.7|153791.7|153890.1|153800.1|153881.4|153791.4|16
1654620150000|2022-06-07 16:42:30|153882.2|153792.2|153858.9|153768.9|153882.9|153792.9|153853.8|153763.8|24
1654620160000|2022-06-07 16:42:40|153857.4|153767.4|153859.4|153769.4|153859.8|153769.8|153857.4|153767.4|15
1654620170000|2022-06-07 16:42:50|153859.8|153769.8|153863|153773|153863|153773|153857.9|153767.9|15
1654620180000|2022-06-07 16:43:00|153863.9|153773.9|153869.6|153779.6|153872.8|153782.8|153863.2|153773.2|25
1654620190000|2022-06-07 16:43:10|153870.2|153780.2|153868.3|153778.3|153874.6|153784.6|153866.3|153776.3|19
1654620200000|2022-06-07 16:43:20|153867.6|153777.6|153861.4|153771.4|153869.8|153779.8|153861.4|153771.4|17
1654620210000|2022-06-07 16:43:30|153862|153772|153860.8|153770.8|153863.7|153773.7|153860|153770|23
1654620220000|2022-06-07 16:43:40|153861.1|153771.1|153862.8|153772.8|153862.8|153772.8|153859.8|153769.8|24
1654620230000|2022-06-07 16:43:50|153863.2|153773.2|153860.3|153770.3|153866.2|153776.2|153858.8|153768.8|17
1654620240000|2022-06-07 16:44:00|153860.2|153770.2|153862|153772|153862.5|153772.5|153860.2|153770.2|7
1654620250000|2022-06-07 16:44:10|153868.4|153778.4|153872.2|153782.2|153874.2|153784.2|153862.4|153772.4|16
1654620260000|2022-06-07 16:44:20|153871|153781|153908.1|153818.1|153908.9|153818.9|153869.8|153779.8|27
1654620270000|2022-06-07 16:44:30|153907.2|153817.2|153906.2|153816.2|153908.6|153818.6|153905.1|153815.1|27
1654620280000|2022-06-07 16:44:40|153905.9|153815.9|153910.9|153820.9|153914.3|153824.3|153905.9|153815.9|14
1654620290000|2022-06-07 16:44:50|153911.6|153821.6|153913|153823|153913|153823|153906.9|153816.9|16
1654620300000|2022-06-07 16:45:00|153912.4|153822.4|153913|153823|153913.8|153823.8|153912|153822|10
1654620310000|2022-06-07 16:45:10|153912.6|153822.6|153908.8|153818.8|153912.6|153822.6|153907.7|153817.7|13
1654620320000|2022-06-07 16:45:20|153909.1|153819.1|153895.9|153805.9|153910.3|153820.3|153893.8|153803.8|25
1654620330000|2022-06-07 16:45:30|153895.6|153805.6|153899.2|153809.2|153899.7|153809.7|153894.8|153804.8|14
1654620340000|2022-06-07 16:45:40|153899.7|153809.7|153899.3|153809.3|153900.3|153810.3|153898.4|153808.4|14
1654620350000|2022-06-07 16:45:50|153898.7|153808.7|153899.8|153809.8|153900.3|153810.3|153897.7|153807.7|11
1654620360000|2022-06-07 16:46:00|153899.3|153809.3|153905.5|153815.5|153905.5|153815.5|153899.2|153809.2|16
1654620370000|2022-06-07 16:46:10|153904.1|153814.1|153901.5|153811.5|153904.7|153814.7|153898.6|153808.6|14
1654620380000|2022-06-07 16:46:20|153902|153812|153855.5|153765.5|153902|153812|153855.5|153765.5|17
1654620390000|2022-06-07 16:46:30|153857.5|153767.5|153858.5|153768.5|153858.5|153768.5|153853.4|153763.4|23
1654620400000|2022-06-07 16:46:40|153858.8|153768.8|153865.1|153775.1|153865.1|153775.1|153857.4|153767.4|26
1654620410000|2022-06-07 16:46:50|153865|153775|153865.3|153775.3|153865.7|153775.7|153864|153774|16
1654620420000|2022-06-07 16:47:00|153867.2|153777.2|153859.1|153769.1|153867.2|153777.2|153856.4|153766.4|19
1654620430000|2022-06-07 16:47:10|153859.7|153769.7|153866|153776|153868.2|153778.2|153859.4|153769.4|14
1654620440000|2022-06-07 16:47:20|153866.4|153776.4|153856|153766|153866.7|153776.7|153854.5|153764.5|24
1654620450000|2022-06-07 16:47:30|153856.6|153766.6|153857.6|153767.6|153858.8|153768.8|153853|153763|19
1654620460000|2022-06-07 16:47:40|153856.6|153766.6|153850.6|153760.6|153857.7|153767.7|153850|153760|20
1654620470000|2022-06-07 16:47:50|153846.1|153756.1|153846.2|153756.2|153846.6|153756.6|153838.9|153748.9|25
1654620480000|2022-06-07 16:48:00|153845.3|153755.3|153844.1|153754.1|153847.5|153757.5|153844.1|153754.1|16
1654620490000|2022-06-07 16:48:10|153845|153755|153844.1|153754.1|153845.8|153755.8|153843.2|153753.2|9
1654620500000|2022-06-07 16:48:20|153845|153755|153848.2|153758.2|153848.2|153758.2|153845|153755|7
1654620510000|2022-06-07 16:48:30|153847.2|153757.2|153841.3|153751.3|153847.2|153757.2|153841.3|153751.3|12
1654620520000|2022-06-07 16:48:40|153841.7|153751.7|153843|153753|153843.1|153753.1|153841|153751|9
1654620530000|2022-06-07 16:48:50|153844.7|153754.7|153886.5|153796.5|153890.2|153800.2|153844.7|153754.7|25
1654620540000|2022-06-07 16:49:00|153886.4|153796.4|153880.2|153790.2|153886.4|153796.4|153878.2|153788.2|16
1654620550000|2022-06-07 16:49:10|153881|153791|153881.6|153791.6|153883.4|153793.4|153878.1|153788.1|7
1654620560000|2022-06-07 16:49:20|153879.3|153789.3|153912.5|153822.5|153912.6|153822.6|153879.3|153789.3|22
1654620570000|2022-06-07 16:49:30|153914.2|153824.2|153911.6|153821.6|153915.9|153825.9|153911.6|153821.6|15
1654620580000|2022-06-07 16:49:40|153912.3|153822.3|153909.3|153819.3|153912.8|153822.8|153908.9|153818.9|17
1654620590000|2022-06-07 16:49:50|153909|153819|153907|153817|153911.2|153821.2|153906.5|153816.5|17
1654620600000|2022-06-07 16:50:00|153906.4|153816.4|153901.7|153811.7|153907.9|153817.9|153895.6|153805.6|27
1654620610000|2022-06-07 16:50:10|153901.4|153811.4|153901.2|153811.2|153903.8|153813.8|153900.4|153810.4|20
1654620620000|2022-06-07 16:50:20|153900.9|153810.9|153910.8|153820.8|153915.9|153825.9|153900.9|153810.9|29
1654620630000|2022-06-07 16:50:30|153908.4|153818.4|153911.3|153821.3|153913.1|153823.1|153908.4|153818.4|13
1654620640000|2022-06-07 16:50:40|153910.3|153820.3|153908.8|153818.8|153910.3|153820.3|153907.4|153817.4|7
1654620650000|2022-06-07 16:50:50|153907.9|153817.9|153920.9|153830.9|153920.9|153830.9|153907.9|153817.9|6
1654620660000|2022-06-07 16:51:00|153920.2|153830.2|153907.2|153817.2|153920.2|153830.2|153901.5|153811.5|14
1654620670000|2022-06-07 16:51:10|153904.9|153814.9|153902.6|153812.6|153905.1|153815.1|153902.6|153812.6|16
1654620680000|2022-06-07 16:51:20|153899.8|153809.8|153903.9|153813.9|153903.9|153813.9|153899.3|153809.3|13
1654620690000|2022-06-07 16:51:30|153903.5|153813.5|153903.5|153813.5|153904.3|153814.3|153902.6|153812.6|14
1654620700000|2022-06-07 16:51:40|153903.8|153813.8|153906.1|153816.1|153907|153817|153903.3|153813.3|17
1654620710000|2022-06-07 16:51:50|153906.7|153816.7|153904.2|153814.2|153908.3|153818.3|153903.2|153813.2|20
1654620720000|2022-06-07 16:52:00|153904.7|153814.7|153899.3|153809.3|153906.4|153816.4|153898.9|153808.9|30
1654620730000|2022-06-07 16:52:10|153897.7|153807.7|153895.8|153805.8|153897.7|153807.7|153893.9|153803.9|22
1654620740000|2022-06-07 16:52:20|153896.4|153806.4|153894.1|153804.1|153896.6|153806.6|153893.2|153803.2|10
1654620750000|2022-06-07 16:52:30|153894|153804|153895.8|153805.8|153895.9|153805.9|153894|153804|11
1654620760000|2022-06-07 16:52:40|153896.9|153806.9|153893.8|153803.8|153896.9|153806.9|153891.7|153801.7|14
1654620770000|2022-06-07 16:52:50|153894.7|153804.7|153896.5|153806.5|153898.9|153808.9|153894.5|153804.5|13
1654620780000|2022-06-07 16:53:00|153895.8|153805.8|153897.2|153807.2|153897.7|153807.7|153894|153804|17
1654620790000|2022-06-07 16:53:10|153896.7|153806.7|153896.2|153806.2|153896.7|153806.7|153893.7|153803.7|16
1654620800000|2022-06-07 16:53:20|153895.3|153805.3|153897.8|153807.8|153897.9|153807.9|153894.3|153804.3|17
1654620810000|2022-06-07 16:53:30|153896.5|153806.5|153898.6|153808.6|153899.2|153809.2|153895.7|153805.7|13
1654620820000|2022-06-07 16:53:40|153897.5|153807.5|153897.5|153807.5|153899.1|153809.1|153897.2|153807.2|15
1654620830000|2022-06-07 16:53:50|153898.5|153808.5|153890.9|153800.9|153898.5|153808.5|153887.1|153797.1|12
1654620840000|2022-06-07 16:54:00|153896.9|153806.9|153895|153805|153896.9|153806.9|153892.2|153802.2|13
1654620850000|2022-06-07 16:54:10|153893.5|153803.5|153893.5|153803.5|153894.3|153804.3|153892.8|153802.8|8
1654620860000|2022-06-07 16:54:20|153893.4|153803.4|153899|153809|153899.1|153809.1|153893.3|153803.3|12
1654620870000|2022-06-07 16:54:30|153898.4|153808.4|153897.1|153807.1|153898.4|153808.4|153895.5|153805.5|5
1654620880000|2022-06-07 16:54:40|153896.3|153806.3|153901.3|153811.3|153902.9|153812.9|153896.3|153806.3|6
1654620890000|2022-06-07 16:54:50|153901.4|153811.4|153899.4|153809.4|153901.5|153811.5|153899.4|153809.4|4
1654620900000|2022-06-07 16:55:00|153899.2|153809.2|153899.1|153809.1|153903.7|153813.7|153899.1|153809.1|22
1654620910000|2022-06-07 16:55:10|153899|153809|153905.2|153815.2|153906.6|153816.6|153898.8|153808.8|18
1654620920000|2022-06-07 16:55:20|153905.9|153815.9|153905.7|153815.7|153906.9|153816.9|153905.3|153815.3|7
1654620930000|2022-06-07 16:55:30|153906.7|153816.7|153910.4|153820.4|153910.4|153820.4|153904.9|153814.9|7
1654620940000|2022-06-07 16:55:40|153908|153818|153908.3|153818.3|153908.4|153818.4|153907.2|153817.2|7
1654620950000|2022-06-07 16:55:50|153909.9|153819.9|153910.7|153820.7|153911.4|153821.4|153908.5|153818.5|6
1654620960000|2022-06-07 16:56:00|153911.6|153821.6|153909.9|153819.9|153911.6|153821.6|153907.1|153817.1|7
1654620970000|2022-06-07 16:56:10|153906.7|153816.7|153910.3|153820.3|153919.8|153829.8|153906.7|153816.7|18
1654620980000|2022-06-07 16:56:20|153911.2|153821.2|153912.4|153822.4|153913.3|153823.3|153910.3|153820.3|14
1654620990000|2022-06-07 16:56:30|153912.2|153822.2|153914.5|153824.5|153914.9|153824.9|153912.2|153822.2|12
1654621000000|2022-06-07 16:56:40|153915.4|153825.4|153918.6|153828.6|153918.7|153828.7|153914|153824|14
1654621010000|2022-06-07 16:56:50|153918.1|153828.1|153918.9|153828.9|153919.5|153829.5|153917.6|153827.6|15
1654621020000|2022-06-07 16:57:00|153916.3|153826.3|153913.1|153823.1|153916.9|153826.9|153911.9|153821.9|15
1654621030000|2022-06-07 16:57:10|153913.7|153823.7|153913.6|153823.6|153921.8|153831.8|153912.2|153822.2|13
1654621040000|2022-06-07 16:57:20|153915.9|153825.9|153925|153835|153936.2|153846.2|153912.7|153822.7|20
1654621050000|2022-06-07 16:57:30|153926.2|153836.2|153917.3|153827.3|153926.4|153836.4|153917.3|153827.3|12
1654621060000|2022-06-07 16:57:40|153915.5|153825.5|153901.3|153811.3|153919.2|153829.2|153901.3|153811.3|21
1654621070000|2022-06-07 16:57:50|153905.5|153815.5|153918.9|153828.9|153918.9|153828.9|153905.4|153815.4|11
1654621080000|2022-06-07 16:58:00|153920.1|153830.1|153921|153831|153921|153831|153917.5|153827.5|18
1654621090000|2022-06-07 16:58:10|153920.8|153830.8|153933.7|153843.7|153933.7|153843.7|153920.2|153830.2|21
1654621100000|2022-06-07 16:58:20|153934.5|153844.5|153920|153830|153934.5|153844.5|153918.1|153828.1|19
1654621110000|2022-06-07 16:58:30|153919.8|153829.8|153919.1|153829.1|153921.8|153831.8|153917.2|153827.2|18
1654621120000|2022-06-07 16:58:40|153920.8|153830.8|153920.3|153830.3|153923.9|153833.9|153919.6|153829.6|19
1654621130000|2022-06-07 16:58:50|153922.9|153832.9|153921.5|153831.5|153922.9|153832.9|153916.6|153826.6|22
1654621140000|2022-06-07 16:59:00|153922.2|153832.2|153926.6|153836.6|153929|153839|153921.5|153831.5|29
1654621150000|2022-06-07 16:59:10|153926.4|153836.4|153925.3|153835.3|153926.4|153836.4|153925.2|153835.2|8
1654621160000|2022-06-07 16:59:20|153931.2|153841.2|153935.3|153845.3|153935.3|153845.3|153931.2|153841.2|9
1654621170000|2022-06-07 16:59:30|153935.1|153845.1|153936.7|153846.7|153936.8|153846.8|153935.1|153845.1|8
1654621180000|2022-06-07 16:59:40|153937.2|153847.2|153940.9|153850.9|153941.2|153851.2|153937.2|153847.2|14
1654621190000|2022-06-07 16:59:50|153940.8|153850.8|153939.9|153849.9|153946|153856|153939.8|153849.8|8
1654621200000|2022-06-07 17:00:00|153940|153850|153938.7|153848.7|153940|153850|153938.5|153848.5|7
1654621210000|2022-06-07 17:00:10|153938.4|153848.4|153931.9|153841.9|153938.4|153848.4|153929.3|153839.3|12
1654621220000|2022-06-07 17:00:20|153931.6|153841.6|153923.7|153833.7|153935.2|153845.2|153922.7|153832.7|15
1654621230000|2022-06-07 17:00:30|153923.4|153833.4|153923.8|153833.8|153923.8|153833.8|153923.1|153833.1|8
1654621240000|2022-06-07 17:00:40|153923.9|153833.9|153920.5|153830.5|153923.9|153833.9|153918.8|153828.8|16
1654621250000|2022-06-07 17:00:50|153920.6|153830.6|153920.8|153830.8|153921.3|153831.3|153920.5|153830.5|7
1654621260000|2022-06-07 17:01:00|153920.7|153830.7|153920.1|153830.1|153920.7|153830.7|153918.7|153828.7|8
1654621270000|2022-06-07 17:01:10|153919.5|153829.5|153920.3|153830.3|153920.4|153830.4|153919.5|153829.5|7
1654621280000|2022-06-07 17:01:20|153920.6|153830.6|153922.6|153832.6|153925.8|153835.8|153919.3|153829.3|11
1654621290000|2022-06-07 17:01:30|153921.9|153831.9|153909.3|153819.3|153932.5|153842.5|153909.3|153819.3|21
1654621300000|2022-06-07 17:01:40|153909.9|153819.9|153892.1|153802.1|153912.2|153822.2|153890.8|153800.8|26
1654621310000|2022-06-07 17:01:50|153893.3|153803.3|153911.8|153821.8|153927|153837|153891.1|153801.1|33
1654621320000|2022-06-07 17:02:00|153907.9|153817.9|153906|153816|153912.2|153822.2|153904.8|153814.8|30
1654621330000|2022-06-07 17:02:10|153906.5|153816.5|153905.9|153815.9|153908.5|153818.5|153902.9|153812.9|31
1654621340000|2022-06-07 17:02:20|153906.4|153816.4|153900.4|153810.4|153906.9|153816.9|153900.4|153810.4|23
1654621350000|2022-06-07 17:02:30|153900.6|153810.6|153935.1|153845.1|153939.9|153849.9|153900.6|153810.6|36
1654621360000|2022-06-07 17:02:40|153933.9|153843.9|153904.9|153814.9|153934.7|153844.7|153904.6|153814.6|31
1654621370000|2022-06-07 17:02:50|153905.7|153815.7|153903.7|153813.7|153906|153816|153902.1|153812.1|28
1654621380000|2022-06-07 17:03:00|153904.3|153814.3|153914.1|153824.1|153917|153827|153903.3|153813.3|26
1654621390000|2022-06-07 17:03:10|153915.6|153825.6|153916.3|153826.3|153917.1|153827.1|153915.4|153825.4|23
1654621400000|2022-06-07 17:03:20|153916.2|153826.2|153933.4|153843.4|153933.4|153843.4|153912.2|153822.2|27
1654621410000|2022-06-07 17:03:30|153933.6|153843.6|153924.2|153834.2|153933.6|153843.6|153924.2|153834.2|26
1654621420000|2022-06-07 17:03:40|153924|153834|153905.9|153815.9|153925|153835|153895.5|153805.5|38
1654621430000|2022-06-07 17:03:50|153900.2|153810.2|153910.6|153820.6|153913.3|153823.3|153899.2|153809.2|36
1654621440000|2022-06-07 17:04:00|153903|153813|153929.9|153839.9|153933.7|153843.7|153900.8|153810.8|31
1654621450000|2022-06-07 17:04:10|153930.4|153840.4|153922.1|153832.1|153930.4|153840.4|153916.5|153826.5|26
1654621460000|2022-06-07 17:04:20|153919.5|153829.5|153918|153828|153919.6|153829.6|153916.2|153826.2|20
1654621470000|2022-06-07 17:04:30|153918.9|153828.9|153915.1|153825.1|153918.9|153828.9|153914.2|153824.2|19
1654621480000|2022-06-07 17:04:40|153914.7|153824.7|153914.8|153824.8|153917.7|153827.7|153913.7|153823.7|21
1654621490000|2022-06-07 17:04:50|153915.4|153825.4|153889.8|153799.8|153921.2|153831.2|153886.7|153796.7|25
1654621500000|2022-06-07 17:05:00|153886.6|153796.6|153892.1|153802.1|153893.1|153803.1|153886.6|153796.6|26
1654621510000|2022-06-07 17:05:10|153890|153800|153901.9|153811.9|153901.9|153811.9|153890|153800|14
1654621520000|2022-06-07 17:05:20|153902.1|153812.1|153901|153811|153905.1|153815.1|153900.1|153810.1|24
1654621530000|2022-06-07 17:05:30|153900.2|153810.2|153900.9|153810.9|153901.1|153811.1|153900.2|153810.2|10
1654621540000|2022-06-07 17:05:40|153901.1|153811.1|153900.1|153810.1|153902.7|153812.7|153899.1|153809.1|14
1654621550000|2022-06-07 17:05:50|153900.8|153810.8|153905.6|153815.6|153907.7|153817.7|153899.4|153809.4|23
1654621560000|2022-06-07 17:06:00|153904.9|153814.9|153905.9|153815.9|153906.6|153816.6|153904.8|153814.8|14
1654621570000|2022-06-07 17:06:10|153907|153817|153904.7|153814.7|153907.4|153817.4|153904.3|153814.3|13
1654621580000|2022-06-07 17:06:20|153904.3|153814.3|153899|153809|153904.8|153814.8|153899|153809|14
1654621590000|2022-06-07 17:06:30|153897.7|153807.7|153899.1|153809.1|153901.3|153811.3|153897.2|153807.2|15
1654621600000|2022-06-07 17:06:40|153901.9|153811.9|153898|153808|153902.5|153812.5|153896|153806|21
1654621610000|2022-06-07 17:06:50|153898.2|153808.2|153887.6|153797.6|153898.2|153808.2|153885.8|153795.8|27
1654621620000|2022-06-07 17:07:00|153888.3|153798.3|153891.1|153801.1|153891.6|153801.6|153887.9|153797.9|16
1654621630000|2022-06-07 17:07:10|153891.6|153801.6|153886.5|153796.5|153891.6|153801.6|153885.6|153795.6|13
1654621640000|2022-06-07 17:07:20|153887.1|153797.1|153892.2|153802.2|153892.2|153802.2|153886.6|153796.6|9
1654621650000|2022-06-07 17:07:30|153893.2|153803.2|153891.1|153801.1|153897.8|153807.8|153888.8|153798.8|23
1654621660000|2022-06-07 17:07:40|153890.6|153800.6|153890.9|153800.9|153892.9|153802.9|153888.4|153798.4|11
1654621670000|2022-06-07 17:07:50|153892.2|153802.2|153887.9|153797.9|153892.2|153802.2|153882.2|153792.2|27
1654621680000|2022-06-07 17:08:00|153887.4|153797.4|153891|153801|153891.8|153801.8|153881.2|153791.2|21
1654621690000|2022-06-07 17:08:10|153885.9|153795.9|153886.8|153796.8|153892|153802|153885.7|153795.7|27
1654621700000|2022-06-07 17:08:20|153887.3|153797.3|153894.1|153804.1|153895.2|153805.2|153887.3|153797.3|14
1654621710000|2022-06-07 17:08:30|153894.5|153804.5|153901.5|153811.5|153909.8|153819.8|153891.6|153801.6|15
1654621720000|2022-06-07 17:08:40|153901.3|153811.3|153904.2|153814.2|153908.2|153818.2|153901.2|153811.2|14
1654621730000|2022-06-07 17:08:50|153904.8|153814.8|153909.3|153819.3|153912.6|153822.6|153903.6|153813.6|19
1654621740000|2022-06-07 17:09:00|153908.5|153818.5|153908.7|153818.7|153912.2|153822.2|153902.5|153812.5|24
1654621750000|2022-06-07 17:09:10|153909|153819|153906.1|153816.1|153910|153820|153903.8|153813.8|16
1654621760000|2022-06-07 17:09:20|153906.2|153816.2|153902.8|153812.8|153906.7|153816.7|153902.8|153812.8|13
1654621770000|2022-06-07 17:09:30|153902.6|153812.6|153903.5|153813.5|153905.9|153815.9|153901.8|153811.8|26
1654621780000|2022-06-07 17:09:40|153903.2|153813.2|153903.5|153813.5|153903.7|153813.7|153901.5|153811.5|28
1654621790000|2022-06-07 17:09:50|153903|153813|153910|153820|153910.4|153820.4|153903|153813|17
1654621800000|2022-06-07 17:10:00|153907.4|153817.4|153904.7|153814.7|153909.5|153819.5|153898.2|153808.2|25
1654621810000|2022-06-07 17:10:10|153907.1|153817.1|153899.8|153809.8|153907.1|153817.1|153899.8|153809.8|14
1654621820000|2022-06-07 17:10:20|153900.8|153810.8|153904.3|153814.3|153906.1|153816.1|153900.8|153810.8|9
1654621830000|2022-06-07 17:10:30|153903.3|153813.3|153900.9|153810.9|153903.3|153813.3|153898.7|153808.7|13
1654621840000|2022-06-07 17:10:40|153900.6|153810.6|153900.5|153810.5|153905|153815|153900.5|153810.5|18
1654621850000|2022-06-07 17:10:50|153900.1|153810.1|153899.5|153809.5|153902.2|153812.2|153896.7|153806.7|20
1654621860000|2022-06-07 17:11:00|153899.3|153809.3|153902.4|153812.4|153904.9|153814.9|153898.2|153808.2|22
1654621870000|2022-06-07 17:11:10|153900.3|153810.3|153902.9|153812.9|153906.1|153816.1|153900.3|153810.3|19
1654621880000|2022-06-07 17:11:20|153902.1|153812.1|153902.3|153812.3|153903.7|153813.7|153902.1|153812.1|11
1654621890000|2022-06-07 17:11:30|153902.4|153812.4|153903.6|153813.6|153913.4|153823.4|153902.3|153812.3|28
1654621900000|2022-06-07 17:11:40|153902.6|153812.6|153908.3|153818.3|153908.3|153818.3|153902.5|153812.5|22
1654621910000|2022-06-07 17:11:50|153908.6|153818.6|153910.1|153820.1|153910.1|153820.1|153907.9|153817.9|17
1654621920000|2022-06-07 17:12:00|153909.3|153819.3|153903.5|153813.5|153912.5|153822.5|153899.2|153809.2|26
1654621930000|2022-06-07 17:12:10|153904.7|153814.7|153899.4|153809.4|153905|153815|153895.9|153805.9|25
1654621940000|2022-06-07 17:12:20|153895.8|153805.8|153891.6|153801.6|153897.7|153807.7|153890.4|153800.4|31
1654621950000|2022-06-07 17:12:30|153892.1|153802.1|153895|153805|153895|153805|153890.4|153800.4|25
1654621960000|2022-06-07 17:12:40|153895.1|153805.1|153899.6|153809.6|153899.6|153809.6|153895.1|153805.1|18
1654621970000|2022-06-07 17:12:50|153899.4|153809.4|153899|153809|153901.1|153811.1|153898.1|153808.1|22
1654621980000|2022-06-07 17:13:00|153901.2|153811.2|153908.4|153818.4|153908.5|153818.5|153899.5|153809.5|27
1654621990000|2022-06-07 17:13:10|153908.5|153818.5|153909.3|153819.3|153909.6|153819.6|153908.4|153818.4|13
1654622000000|2022-06-07 17:13:20|153909.4|153819.4|153898.9|153808.9|153911.2|153821.2|153898.9|153808.9|23
1654622010000|2022-06-07 17:13:30|153899.1|153809.1|153899.6|153809.6|153899.6|153809.6|153898.1|153808.1|14
1654622020000|2022-06-07 17:13:40|153899.5|153809.5|153899.2|153809.2|153901.9|153811.9|153898.5|153808.5|13
1654622030000|2022-06-07 17:13:50|153898.8|153808.8|153901.7|153811.7|153901.7|153811.7|153898.8|153808.8|18
1654622040000|2022-06-07 17:14:00|153902|153812|153912.3|153822.3|153918.9|153828.9|153901.4|153811.4|29
1654622050000|2022-06-07 17:14:10|153911.9|153821.9|153912.6|153822.6|153912.9|153822.9|153911.9|153821.9|15
1654622060000|2022-06-07 17:14:20|153912.4|153822.4|153911.8|153821.8|153914.8|153824.8|153911.4|153821.4|15
1654622070000|2022-06-07 17:14:30|153912.3|153822.3|153916.3|153826.3|153916.7|153826.7|153911.9|153821.9|16
1654622080000|2022-06-07 17:14:40|153913.7|153823.7|153915.8|153825.8|153915.9|153825.9|153913|153823|17
1654622090000|2022-06-07 17:14:50|153914.7|153824.7|153903.5|153813.5|153914.7|153824.7|153901|153811|19
1654622100000|2022-06-07 17:15:00|153904.2|153814.2|153901.4|153811.4|153904.9|153814.9|153898.3|153808.3|26
1654622110000|2022-06-07 17:15:10|153901.7|153811.7|153902.3|153812.3|153904|153814|153901.5|153811.5|16
1654622120000|2022-06-07 17:15:20|153902.4|153812.4|153905.4|153815.4|153905.6|153815.6|153902.4|153812.4|11
1654622130000|2022-06-07 17:15:30|153905.6|153815.6|153906.3|153816.3|153906.5|153816.5|153901.5|153811.5|10
1654622140000|2022-06-07 17:15:40|153906|153816|153904.2|153814.2|153907.4|153817.4|153904.2|153814.2|13
1654622150000|2022-06-07 17:15:50|153904|153814|153903.4|153813.4|153907.2|153817.2|153901|153811|17
1654622160000|2022-06-07 17:16:00|153904.1|153814.1|153902.4|153812.4|153905.7|153815.7|153902.1|153812.1|27
1654622170000|2022-06-07 17:16:10|153902.5|153812.5|153919.6|153829.6|153919.7|153829.7|153897.1|153807.1|25
1654622180000|2022-06-07 17:16:20|153920.8|153830.8|153912.3|153822.3|153924.9|153834.9|153912.3|153822.3|18
1654622190000|2022-06-07 17:16:30|153912.5|153822.5|153912.8|153822.8|153913.2|153823.2|153910.5|153820.5|15
1654622200000|2022-06-07 17:16:40|153912.5|153822.5|153909|153819|153912.8|153822.8|153909|153819|24
1654622210000|2022-06-07 17:16:50|153908.7|153818.7|153909.6|153819.6|153910.6|153820.6|153907.6|153817.6|20
1654622220000|2022-06-07 17:17:00|153910.3|153820.3|153907.8|153817.8|153910.3|153820.3|153906.7|153816.7|14
1654622230000|2022-06-07 17:17:10|153908|153818|153903.6|153813.6|153909.2|153819.2|153903.6|153813.6|23
1654622240000|2022-06-07 17:17:20|153904.9|153814.9|153915.4|153825.4|153920.2|153830.2|153904.1|153814.1|30
1654622250000|2022-06-07 17:17:30|153919.9|153829.9|153918.3|153828.3|153920.5|153830.5|153917.7|153827.7|19
1654622260000|2022-06-07 17:17:40|153919|153829|153918.9|153828.9|153920.1|153830.1|153918.6|153828.6|14
1654622270000|2022-06-07 17:17:50|153919.2|153829.2|153918.6|153828.6|153919.3|153829.3|153917.2|153827.2|13
1654622280000|2022-06-07 17:18:00|153918.5|153828.5|153917.7|153827.7|153919.4|153829.4|153917.6|153827.6|8
1654622290000|2022-06-07 17:18:10|153917.6|153827.6|153912.3|153822.3|153921.8|153831.8|153912.3|153822.3|6
1654622300000|2022-06-07 17:18:20|153913.9|153823.9|153919|153829|153919|153829|153913.9|153823.9|12
1654622310000|2022-06-07 17:18:30|153919.1|153829.1|153914.4|153824.4|153919.1|153829.1|153909|153819|9
1654622320000|2022-06-07 17:18:40|153915.7|153825.7|153916.1|153826.1|153916.8|153826.8|153915|153825|10
1654622330000|2022-06-07 17:18:50|153914.2|153824.2|153917|153827|153917|153827|153914.1|153824.1|13
1654622340000|2022-06-07 17:19:00|153916.3|153826.3|153914.7|153824.7|153917.2|153827.2|153913.4|153823.4|8
1654622350000|2022-06-07 17:19:10|153914.4|153824.4|153919.8|153829.8|153919.8|153829.8|153914.1|153824.1|11
1654622360000|2022-06-07 17:19:20|153919.6|153829.6|153914.9|153824.9|153919.7|153829.7|153914.3|153824.3|16
1654622370000|2022-06-07 17:19:30|153915.8|153825.8|153917.1|153827.1|153917.6|153827.6|153915.3|153825.3|12
1654622380000|2022-06-07 17:19:40|153916.6|153826.6|153911.9|153821.9|153928.2|153838.2|153910.8|153820.8|11
1654622390000|2022-06-07 17:19:50|153911.4|153821.4|153914.9|153824.9|153914.9|153824.9|153907.3|153817.3|9
1654622400000|2022-06-07 17:20:00|153917.6|153827.6|153915.9|153825.9|153917.6|153827.6|153914.5|153824.5|9
1654622410000|2022-06-07 17:20:10|153915.6|153825.6|153907.7|153817.7|153915.6|153825.6|153907.7|153817.7|12
1654622420000|2022-06-07 17:20:20|153905.6|153815.6|153899.2|153809.2|153909.7|153819.7|153893.2|153803.2|30
1654622430000|2022-06-07 17:20:30|153898.8|153808.8|153900|153810|153901.9|153811.9|153898.8|153808.8|16
1654622440000|2022-06-07 17:20:40|153899.5|153809.5|153899.5|153809.5|153900.7|153810.7|153898.8|153808.8|11
1654622450000|2022-06-07 17:20:50|153899.3|153809.3|153896.3|153806.3|153900.7|153810.7|153895.4|153805.4|15
1654622460000|2022-06-07 17:21:00|153857.7|153767.7|153844.9|153754.9|153857.7|153767.7|153844.9|153754.9|30
1654622470000|2022-06-07 17:21:10|153844.4|153754.4|153848.7|153758.7|153848.9|153758.9|153843.3|153753.3|26
1654622480000|2022-06-07 17:21:20|153849|153759|153848.1|153758.1|153849.2|153759.2|153847.5|153757.5|16
1654622490000|2022-06-07 17:21:30|153848.2|153758.2|153845.3|153755.3|153848.2|153758.2|153845.2|153755.2|18
1654622500000|2022-06-07 17:21:40|153844.2|153754.2|153847.6|153757.6|153849.1|153759.1|153842.2|153752.2|29
1654622510000|2022-06-07 17:21:50|153857|153767|153826.4|153736.4|153860.1|153770.1|153826.4|153736.4|18
1654622520000|2022-06-07 17:22:00|153807|153717|153806.1|153716.1|153807.2|153717.2|153803.8|153713.8|17
1654622530000|2022-06-07 17:22:10|153806.5|153716.5|153803.1|153713.1|153807.9|153717.9|153803.1|153713.1|14
1654622540000|2022-06-07 17:22:20|153799.2|153709.2|153796.7|153706.7|153799.2|153709.2|153796.6|153706.6|14
1654622550000|2022-06-07 17:22:30|153796.6|153706.6|153796.3|153706.3|153797.4|153707.4|153795.8|153705.8|15
1654622560000|2022-06-07 17:22:40|153796.4|153706.4|153795.8|153705.8|153796.4|153706.4|153794.9|153704.9|13
1654622570000|2022-06-07 17:22:50|153795.9|153705.9|153795.2|153705.2|153800.5|153710.5|153795|153705|14
1654622580000|2022-06-07 17:23:00|153795.5|153705.5|153793|153703|153795.9|153705.9|153793|153703|16
1654622590000|2022-06-07 17:23:10|153792.1|153702.1|153793.2|153703.2|153793.3|153703.3|153792.1|153702.1|9
1654622600000|2022-06-07 17:23:20|153798|153708|153798.2|153708.2|153801.7|153711.7|153797.6|153707.6|19
1654622610000|2022-06-07 17:23:30|153798.5|153708.5|153799.8|153709.8|153799.8|153709.8|153797.7|153707.7|14
1654622620000|2022-06-07 17:23:40|153799.7|153709.7|153801|153711|153801|153711|153799|153709|12
1654622630000|2022-06-07 17:23:50|153801.5|153711.5|153801.3|153711.3|153801.5|153711.5|153798.6|153708.6|12
1654622640000|2022-06-07 17:24:00|153801.4|153711.4|153801|153711|153801.7|153711.7|153801|153711|4
1654622650000|2022-06-07 17:24:10|153801.3|153711.3|153801.7|153711.7|153801.7|153711.7|153801|153711|7
1654622660000|2022-06-07 17:24:20|153801.8|153711.8|153801.4|153711.4|153801.9|153711.9|153801.1|153711.1|8
1654622670000|2022-06-07 17:24:30|153801.5|153711.5|153801.7|153711.7|153802.1|153712.1|153801.5|153711.5|7
1654622680000|2022-06-07 17:24:40|153802.1|153712.1|153807.9|153717.9|153807.9|153717.9|153801.5|153711.5|13
1654622690000|2022-06-07 17:24:50|153806.8|153716.8|153814|153724|153817.7|153727.7|153806.1|153716.1|15
1654622700000|2022-06-07 17:25:00|153811.2|153721.2|153815.7|153725.7|153815.9|153725.9|153810.3|153720.3|16
1654622710000|2022-06-07 17:25:10|153815.8|153725.8|153816.1|153726.1|153816.5|153726.5|153815.8|153725.8|11
1654622720000|2022-06-07 17:25:20|153816|153726|153816.2|153726.2|153816.3|153726.3|153816|153726|5
1654622730000|2022-06-07 17:25:30|153816.1|153726.1|153816|153726|153816.2|153726.2|153815.9|153725.9|10
1654622740000|2022-06-07 17:25:40|153816.4|153726.4|153817|153727|153817|153727|153814.2|153724.2|10
1654622750000|2022-06-07 17:25:50|153817.9|153727.9|153814.2|153724.2|153817.9|153727.9|153814.2|153724.2|5
1654622760000|2022-06-07 17:26:00|153817.4|153727.4|153813.1|153723.1|153817.4|153727.4|153813|153723|19
1654622770000|2022-06-07 17:26:10|153813|153723|153813.8|153723.8|153813.8|153723.8|153813|153723|6
1654622780000|2022-06-07 17:26:20|153813.7|153723.7|153813.9|153723.9|153814|153724|153813.6|153723.6|12
1654622790000|2022-06-07 17:26:30|153814.1|153724.1|153814.4|153724.4|153814.4|153724.4|153814|153724|5
1654622800000|2022-06-07 17:26:40|153814.6|153724.6|153816.2|153726.2|153816.2|153726.2|153813.6|153723.6|15
1654622810000|2022-06-07 17:26:50|153816.1|153726.1|153816.2|153726.2|153816.4|153726.4|153815.6|153725.6|11
1654622820000|2022-06-07 17:27:00|153816|153726|153816|153726|153816.7|153726.7|153815.5|153725.5|13
1654622830000|2022-06-07 17:27:10|153816.2|153726.2|153815.7|153725.7|153816.6|153726.6|153815.2|153725.2|10
1654622840000|2022-06-07 17:27:20|153815.6|153725.6|153814.2|153724.2|153815.6|153725.6|153812.4|153722.4|9
1654622850000|2022-06-07 17:27:30|153814.1|153724.1|153815.4|153725.4|153816.5|153726.5|153814.1|153724.1|10
1654622860000|2022-06-07 17:27:40|153815.2|153725.2|153814.7|153724.7|153815.2|153725.2|153814.6|153724.6|6
1654622870000|2022-06-07 17:27:50|153814.8|153724.8|153814.2|153724.2|153815.1|153725.1|153814|153724|7
1654622880000|2022-06-07 17:28:00|153813.4|153723.4|153815.2|153725.2|153815.2|153725.2|153813.3|153723.3|12
1654622890000|2022-06-07 17:28:10|153815.3|153725.3|153813.1|153723.1|153816.5|153726.5|153812.8|153722.8|11
1654622900000|2022-06-07 17:28:20|153813.7|153723.7|153814.6|153724.6|153816|153726|153813.7|153723.7|17
1654622910000|2022-06-07 17:28:30|153814.7|153724.7|153816.1|153726.1|153816.6|153726.6|153813.1|153723.1|14
1654622920000|2022-06-07 17:28:40|153817.1|153727.1|153834.4|153744.4|153835.5|153745.5|153814.8|153724.8|31
1654622930000|2022-06-07 17:28:50|153834.6|153744.6|153833.8|153743.8|153835.3|153745.3|153828.2|153738.2|20
1654622940000|2022-06-07 17:29:00|153833.6|153743.6|153833.9|153743.9|153834.3|153744.3|153828.3|153738.3|20
1654622950000|2022-06-07 17:29:10|153833.2|153743.2|153834.7|153744.7|153835.4|153745.4|153833.2|153743.2|15
1654622960000|2022-06-07 17:29:20|153834.4|153744.4|153841.3|153751.3|153841.5|153751.5|153834.4|153744.4|11
1654622970000|2022-06-07 17:29:30|153841.4|153751.4|153839.1|153749.1|153841.5|153751.5|153838.3|153748.3|15
1654622980000|2022-06-07 17:29:40|153839.7|153749.7|153840.2|153750.2|153840.6|153750.6|153839.1|153749.1|11
1654622990000|2022-06-07 17:29:50|153840.1|153750.1|153840.3|153750.3|153840.3|153750.3|153839.9|153749.9|10
1654623000000|2022-06-07 17:30:00|153840.2|153750.2|153839.9|153749.9|153840.7|153750.7|153837.9|153747.9|14
1654623010000|2022-06-07 17:30:10|153839.7|153749.7|153835.3|153745.3|153840|153750|153832.5|153742.5|17
1654623020000|2022-06-07 17:30:20|153834.8|153744.8|153837.8|153747.8|153841.4|153751.4|153834.8|153744.8|24
1654623030000|2022-06-07 17:30:30|153837.2|153747.2|153839.2|153749.2|153841.1|153751.1|153836.6|153746.6|14
1654623040000|2022-06-07 17:30:40|153838.4|153748.4|153837.8|153747.8|153840|153750|153836.4|153746.4|14
1654623050000|2022-06-07 17:30:50|153837.5|153747.5|153841.6|153751.6|153841.6|153751.6|153836.7|153746.7|17
1654623060000|2022-06-07 17:31:00|153839.2|153749.2|153839|153749|153840.9|153750.9|153837.9|153747.9|15
1654623070000|2022-06-07 17:31:10|153838.3|153748.3|153842.4|153752.4|153843.1|153753.1|153835.4|153745.4|26
1654623080000|2022-06-07 17:31:20|153841.4|153751.4|153839.5|153749.5|153842|153752|153836.3|153746.3|18
1654623090000|2022-06-07 17:31:30|153838.7|153748.7|153835.6|153745.6|153838.9|153748.9|153831.6|153741.6|20
1654623100000|2022-06-07 17:31:40|153835.5|153745.5|153835.7|153745.7|153838.8|153748.8|153834.8|153744.8|22
1654623110000|2022-06-07 17:31:50|153835.2|153745.2|153836.2|153746.2|153837.2|153747.2|153833.9|153743.9|20
1654623120000|2022-06-07 17:32:00|153837.8|153747.8|153836.5|153746.5|153837.9|153747.9|153834.7|153744.7|17
1654623130000|2022-06-07 17:32:10|153836.7|153746.7|153834|153744|153838.4|153748.4|153832.9|153742.9|20
1654623140000|2022-06-07 17:32:20|153834.2|153744.2|153834.9|153744.9|153837|153747|153833.8|153743.8|21
1654623150000|2022-06-07 17:32:30|153835|153745|153840.9|153750.9|153840.9|153750.9|153832.5|153742.5|28
1654623160000|2022-06-07 17:32:40|153841.2|153751.2|153840.3|153750.3|153842.1|153752.1|153833.3|153743.3|34
1654623170000|2022-06-07 17:32:50|153839.7|153749.7|153840.3|153750.3|153844.8|153754.8|153832.8|153742.8|29
1654623180000|2022-06-07 17:33:00|153840.5|153750.5|153842.2|153752.2|153844.7|153754.7|153837.9|153747.9|28
1654623190000|2022-06-07 17:33:10|153842|153752|153841.7|153751.7|153843.6|153753.6|153837.7|153747.7|16
1654623200000|2022-06-07 17:33:20|153842.3|153752.3|153848.5|153758.5|153862.5|153772.5|153842.3|153752.3|20
1654623210000|2022-06-07 17:33:30|153851.6|153761.6|153864.6|153774.6|153864.6|153774.6|153851.6|153761.6|26
1654623220000|2022-06-07 17:33:40|153859.3|153769.3|153856|153766|153860.1|153770.1|153855.6|153765.6|18
1654623230000|2022-06-07 17:33:50|153860.9|153770.9|153852.7|153762.7|153860.9|153770.9|153851.3|153761.3|22
1654623240000|2022-06-07 17:34:00|153852.8|153762.8|153857.3|153767.3|153859.8|153769.8|153852.8|153762.8|16
1654623250000|2022-06-07 17:34:10|153857.6|153767.6|153862.3|153772.3|153863.4|153773.4|153853.9|153763.9|27
1654623260000|2022-06-07 17:34:20|153862.8|153772.8|153854.8|153764.8|153863.1|153773.1|153853.8|153763.8|21
1654623270000|2022-06-07 17:34:30|153855.2|153765.2|153860.6|153770.6|153860.6|153770.6|153855.1|153765.1|25
1654623280000|2022-06-07 17:34:40|153860.5|153770.5|153857.7|153767.7|153861.2|153771.2|153855.2|153765.2|18
1654623290000|2022-06-07 17:34:50|153850.3|153760.3|153854.4|153764.4|153862.3|153772.3|153848.3|153758.3|31
1654623300000|2022-06-07 17:35:00|153861.1|153771.1|153856.7|153766.7|153863.2|153773.2|153853.7|153763.7|21
1654623310000|2022-06-07 17:35:10|153856.6|153766.6|153843.1|153753.1|153859.2|153769.2|153841.3|153751.3|27
1654623320000|2022-06-07 17:35:20|153844.9|153754.9|153850.5|153760.5|153855.4|153765.4|153843.5|153753.5|26
1654623330000|2022-06-07 17:35:30|153850.1|153760.1|153848.8|153758.8|153850.5|153760.5|153848.4|153758.4|15
1654623340000|2022-06-07 17:35:40|153851.8|153761.8|153843|153753|153851.8|153761.8|153838.8|153748.8|20
1654623350000|2022-06-07 17:35:50|153841.5|153751.5|153842.3|153752.3|153842.8|153752.8|153838.1|153748.1|17
1654623360000|2022-06-07 17:36:00|153841.6|153751.6|153851.4|153761.4|153853.1|153763.1|153840|153750|16
1654623370000|2022-06-07 17:36:10|153849.8|153759.8|153843.6|153753.6|153853.8|153763.8|153841.3|153751.3|20
1654623380000|2022-06-07 17:36:20|153840.9|153750.9|153851.2|153761.2|153856.1|153766.1|153840.1|153750.1|21
1654623390000|2022-06-07 17:36:30|153845.3|153755.3|153845.7|153755.7|153849.3|153759.3|153845|153755|9
1654623400000|2022-06-07 17:36:40|153845.4|153755.4|153845.2|153755.2|153849.3|153759.3|153844.9|153754.9|14
1654623410000|2022-06-07 17:36:50|153854.1|153764.1|153843.1|153753.1|153856.4|153766.4|153837.5|153747.5|22
1654623420000|2022-06-07 17:37:00|153841.3|153751.3|153850|153760|153853.9|153763.9|153840.3|153750.3|26
1654623430000|2022-06-07 17:37:10|153851.1|153761.1|153844|153754|153851.1|153761.1|153842.3|153752.3|21
1654623440000|2022-06-07 17:37:20|153842.5|153752.5|153846.6|153756.6|153850.2|153760.2|153842.5|153752.5|22
1654623450000|2022-06-07 17:37:30|153846.2|153756.2|153845.4|153755.4|153847.4|153757.4|153845|153755|10
1654623460000|2022-06-07 17:37:40|153845.9|153755.9|153846.4|153756.4|153846.4|153756.4|153845.5|153755.5|10
1654623470000|2022-06-07 17:37:50|153845.9|153755.9|153837.5|153747.5|153845.9|153755.9|153829.4|153739.4|18
1654623480000|2022-06-07 17:38:00|153836.8|153746.8|153846|153756|153847.4|153757.4|153836.8|153746.8|17
1654623490000|2022-06-07 17:38:10|153839.4|153749.4|153845.2|153755.2|153846.1|153756.1|153839.4|153749.4|14
1654623500000|2022-06-07 17:38:20|153845|153755|153849.3|153759.3|153853.7|153763.7|153844.1|153754.1|14
1654623510000|2022-06-07 17:38:30|153849.1|153759.1|153850.3|153760.3|153852.1|153762.1|153846.6|153756.6|20
1654623520000|2022-06-07 17:38:40|153850.6|153760.6|153851.4|153761.4|153856.6|153766.6|153850.3|153760.3|16
1654623530000|2022-06-07 17:38:50|153852.5|153762.5|153908.9|153818.9|153919.3|153829.3|153852.5|153762.5|32
1654623540000|2022-06-07 17:39:00|153909.6|153819.6|153907|153817|153923.5|153833.5|153900.3|153810.3|37
1654623550000|2022-06-07 17:39:10|153914.3|153824.3|153909.9|153819.9|153938.9|153830.9|153902.4|153793.2|37
1654623560000|2022-06-07 17:39:20|153915.6|153825.6|153913.5|153823.5|153924.1|153834.1|153906.9|153816.9|37
1654623570000|2022-06-07 17:39:30|153914.5|153824.5|153908.2|153818.2|153923.2|153833.2|153906.6|153816.6|34
1654623580000|2022-06-07 17:39:40|153912.2|153822.2|153911.7|153821.7|153921.1|153831.1|153905.4|153815.4|34
1654623590000|2022-06-07 17:39:50|153913.6|153823.6|153917.2|153827.2|153917.4|153827.4|153910.2|153820.2|30
1654623600000|2022-06-07 17:40:00|153915|153825|153912.9|153822.9|153915|153825|153906|153816|32
1654623610000|2022-06-07 17:40:10|153912.8|153822.8|153908.8|153818.8|153913.6|153823.6|153908.8|153818.8|29
1654623620000|2022-06-07 17:40:20|153908.9|153818.9|153908.2|153818.2|153909.3|153819.3|153904.5|153814.5|25
1654623630000|2022-06-07 17:40:30|153907.4|153817.4|153916.8|153826.8|153916.8|153826.8|153901.8|153811.8|32
1654623640000|2022-06-07 17:40:40|153915.6|153825.6|153917.6|153827.6|153919.7|153829.7|153913.2|153823.2|31
1654623650000|2022-06-07 17:40:50|153915.6|153825.6|153909.8|153819.8|153918.3|153828.3|153905.4|153815.4|30
1654623660000|2022-06-07 17:41:00|153909.7|153819.7|153912.2|153822.2|153916.8|153826.8|153909.7|153819.7|31
1654623670000|2022-06-07 17:41:10|153913.1|153823.1|153913.3|153823.3|153917.8|153827.8|153907.3|153817.3|20
1654623680000|2022-06-07 17:41:20|153912.4|153822.4|153906.8|153816.8|153912.4|153822.4|153901.2|153811.2|30
1654623690000|2022-06-07 17:41:30|153905.8|153815.8|153906.7|153816.7|153907.3|153817.3|153903.7|153813.7|27
1654623700000|2022-06-07 17:41:40|153906.8|153816.8|153902.5|153812.5|153910.3|153820.3|153902.4|153812.4|30
1654623710000|2022-06-07 17:41:50|153902.4|153812.4|153903.7|153813.7|153906.9|153816.9|153902.4|153812.4|31
1654623720000|2022-06-07 17:42:00|153903.9|153813.9|153898.8|153808.8|153903.9|153813.9|153898.8|153808.8|23
1654623730000|2022-06-07 17:42:10|153900|153810|153903.2|153813.2|153903.9|153813.9|153899.7|153809.7|24
1654623740000|2022-06-07 17:42:20|153903.9|153813.9|153905.2|153815.2|153905.2|153815.2|153899.5|153809.5|24
1654623750000|2022-06-07 17:42:30|153904.9|153814.9|153897.5|153807.5|153904.9|153814.9|153897.4|153807.4|24
1654623760000|2022-06-07 17:42:40|153903.8|153813.8|153903.9|153813.9|153905.2|153815.2|153901.2|153811.2|25
1654623770000|2022-06-07 17:42:50|153903.7|153813.7|153903.1|153813.1|153909.1|153819.1|153900.2|153810.2|27
1654623780000|2022-06-07 17:43:00|153903.2|153813.2|153900.6|153810.6|153904.6|153814.6|153898.2|153808.2|36
1654623790000|2022-06-07 17:43:10|153861.4|153771.4|153825.6|153735.6|153861.4|153771.4|153825.6|153735.6|36
1654623800000|2022-06-07 17:43:20|153829.9|153739.9|153833.8|153743.8|153837.2|153747.2|153828.3|153738.3|35
1654623810000|2022-06-07 17:43:30|153833.7|153743.7|153831.7|153741.7|153837.1|153747.1|153829.6|153739.6|26
1654623820000|2022-06-07 17:43:40|153833.7|153743.7|153836.3|153746.3|153836.4|153746.4|153830.1|153740.1|30
1654623830000|2022-06-07 17:43:50|153835.2|153745.2|153838.1|153748.1|153845.3|153755.3|153834.3|153744.3|33
1654623840000|2022-06-07 17:44:00|153837.4|153747.4|153843.2|153753.2|153847|153757|153837.4|153747.4|34
1654623850000|2022-06-07 17:44:10|153843.9|153753.9|153847|153757|153847|153757|153843.2|153753.2|26
1654623860000|2022-06-07 17:44:20|153847.1|153757.1|153846.6|153756.6|153850.6|153760.6|153844.7|153754.7|24
1654623870000|2022-06-07 17:44:30|153846.7|153756.7|153849.6|153759.6|153850.5|153760.5|153837.1|153747.1|29
1654623880000|2022-06-07 17:44:40|153850.1|153760.1|153844.5|153754.5|153851.4|153761.4|153843.8|153753.8|28
1654623890000|2022-06-07 17:44:50|153844.3|153754.3|153844.2|153754.2|153845.8|153755.8|153843.5|153753.5|24
1654623900000|2022-06-07 17:45:00|153844.3|153754.3|153839.6|153749.6|153846.8|153756.8|153838.8|153748.8|22
1654623910000|2022-06-07 17:45:10|153841|153751|153841.1|153751.1|153846.9|153756.9|153834.2|153744.2|27
1654623920000|2022-06-07 17:45:20|153841.3|153751.3|153840.7|153750.7|153843.7|153753.7|153838.2|153748.2|28
1654623930000|2022-06-07 17:45:30|153840.4|153750.4|153843.7|153753.7|153844.9|153754.9|153840.4|153750.4|23
1654623940000|2022-06-07 17:45:40|153844.4|153754.4|153848.1|153758.1|153851.9|153761.9|153840.1|153750.1|26
1654623950000|2022-06-07 17:45:50|153847|153757|153848.6|153758.6|153848.9|153758.9|153844.1|153754.1|27
1654623960000|2022-06-07 17:46:00|153849.1|153759.1|153853.1|153763.1|153853.5|153763.5|153849.1|153759.1|28
1654623970000|2022-06-07 17:46:10|153853.6|153763.6|153855.3|153765.3|153855.8|153765.8|153852.9|153762.9|16
1654623980000|2022-06-07 17:46:20|153855.4|153765.4|153856.6|153766.6|153858.6|153768.6|153855.4|153765.4|18
1654623990000|2022-06-07 17:46:30|153856.7|153766.7|153855.4|153765.4|153858.1|153768.1|153855.4|153765.4|29
1654624000000|2022-06-07 17:46:40|153855.8|153765.8|153858.6|153768.6|153858.6|153768.6|153851.6|153761.6|29
1654624010000|2022-06-07 17:46:50|153858|153768|153855.5|153765.5|153858.1|153768.1|153855.2|153765.2|18
1654624020000|2022-06-07 17:47:00|153857.7|153767.7|153858.2|153768.2|153858.2|153768.2|153855|153765|18
1654624030000|2022-06-07 17:47:10|153857.8|153767.8|153857.1|153767.1|153858.9|153768.9|153854.7|153764.7|17
1654624040000|2022-06-07 17:47:20|153856.9|153766.9|153855.8|153765.8|153859.3|153769.3|153855.2|153765.2|23
1654624050000|2022-06-07 17:47:30|153857.6|153767.6|153854.5|153764.5|153857.6|153767.6|153853.5|153763.5|20
1654624060000|2022-06-07 17:47:40|153854.7|153764.7|153856.8|153766.8|153860.5|153770.5|153854.7|153764.7|23
1654624070000|2022-06-07 17:47:50|153856.9|153766.9|153860.7|153770.7|153861.2|153771.2|153856.8|153766.8|22
1654624080000|2022-06-07 17:48:00|153860.2|153770.2|153860.3|153770.3|153861|153771|153859.4|153769.4|18
1654624090000|2022-06-07 17:48:10|153860.4|153770.4|153880|153750|153880.6|153770.4|153859.4|153748.9|14
1654624100000|2022-06-07 17:48:20|153882.7|153752.7|153856.6|153766.6|153883.4|153769.4|153851.6|153752.3|22
1654624110000|2022-06-07 17:48:30|153856.4|153766.4|153879.7|153749.7|153881.5|153766.4|153856.4|153746.7|25
1654624120000|2022-06-07 17:48:40|153882.4|153752.4|153878.8|153748.8|153882.4|153752.4|153878.8|153748.8|22
1654624130000|2022-06-07 17:48:50|153879.3|153749.3|153880.1|153750.1|153883.3|153753.3|153878.7|153748.7|20
1654624140000|2022-06-07 17:49:00|153880.7|153750.7|153861.4|153771.4|153880.7|153771.4|153850.4|153750|20
1654624150000|2022-06-07 17:49:10|153860.3|153770.3|153856.9|153766.9|153860.3|153770.3|153854|153764|20
1654624160000|2022-06-07 17:49:20|153858.9|153768.9|153856.2|153766.2|153858.9|153768.9|153851.8|153761.8|20
1654624170000|2022-06-07 17:49:30|153855.7|153765.7|153854|153764|153855.7|153765.7|153852.4|153762.4|13
1654624180000|2022-06-07 17:49:40|153855.1|153765.1|153859.4|153769.4|153863.8|153773.8|153851.3|153761.3|17
1654624190000|2022-06-07 17:49:50|153859|153769|153852.1|153762.1|153859.7|153769.7|153849|153759|22
1654624200000|2022-06-07 17:50:00|153852.6|153762.6|153851.9|153761.9|153858|153768|153850.4|153760.4|23
1654624210000|2022-06-07 17:50:10|153851.5|153761.5|153854.8|153764.8|153857|153767|153849.5|153759.5|13
1654624220000|2022-06-07 17:50:20|153854.7|153764.7|153850.3|153760.3|153859.3|153769.3|153849.8|153759.8|22
1654624230000|2022-06-07 17:50:30|153850.2|153760.2|153854.2|153764.2|153854.2|153764.2|153849.1|153759.1|17
1654624240000|2022-06-07 17:50:40|153853.7|153763.7|153857.1|153767.1|153864.5|153774.5|153851.7|153761.7|24
1654624250000|2022-06-07 17:50:50|153856.8|153766.8|153849.7|153759.7|153856.8|153766.8|153849.3|153759.3|15
1654624260000|2022-06-07 17:51:00|153849.6|153759.6|153849.9|153759.9|153850.9|153760.9|153848.3|153758.3|18
1654624270000|2022-06-07 17:51:10|153850.1|153760.1|153857|153767|153857.4|153767.4|153850.1|153760.1|15
1654624280000|2022-06-07 17:51:20|153856.1|153766.1|153856.5|153766.5|153857.9|153767.9|153854.2|153764.2|21
1654624290000|2022-06-07 17:51:30|153856.6|153766.6|153853.3|153763.3|153856.6|153766.6|153847.6|153757.6|19
1654624300000|2022-06-07 17:51:40|153853.1|153763.1|153855.5|153765.5|153856.6|153766.6|153852.4|153762.4|17
1654624310000|2022-06-07 17:51:50|153853.9|153763.9|153843.6|153753.6|153854.5|153764.5|153842.4|153752.4|20
1654624320000|2022-06-07 17:52:00|153844.5|153754.5|153853.9|153763.9|153854|153764|153844|153754|29
1654624330000|2022-06-07 17:52:10|153858.1|153768.1|153850.3|153760.3|153858.1|153768.1|153847.8|153757.8|16
1654624340000|2022-06-07 17:52:20|153848.9|153758.9|153847.4|153757.4|153850.4|153760.4|153847.4|153757.4|23
1654624350000|2022-06-07 17:52:30|153847.7|153757.7|153846.8|153756.8|153848.1|153758.1|153845.9|153755.9|15
1654624360000|2022-06-07 17:52:40|153847|153757|153856|153766|153858|153768|153847|153757|22
1654624370000|2022-06-07 17:52:50|153855.3|153765.3|153850.4|153760.4|153855.3|153765.3|153842|153752|23
1654624380000|2022-06-07 17:53:00|153850.5|153760.5|153849.2|153759.2|153855.8|153765.8|153849.2|153759.2|20
1654624390000|2022-06-07 17:53:10|153849|153759|153850.3|153760.3|153855.2|153765.2|153847.8|153757.8|22
1654624400000|2022-06-07 17:53:20|153850|153760|153858.7|153768.7|153859.8|153769.8|153850|153760|19
1654624410000|2022-06-07 17:53:30|153857.8|153767.8|153856.4|153766.4|153858.2|153768.2|153855|153765|9
1654624420000|2022-06-07 17:53:40|153856.9|153766.9|153855.1|153765.1|153856.9|153766.9|153854.1|153764.1|9
1654624430000|2022-06-07 17:53:50|153855.2|153765.2|153858.9|153768.9|153860|153770|153855.2|153765.2|21
1654624440000|2022-06-07 17:54:00|153858.7|153768.7|153859.2|153769.2|153862.9|153772.9|153856.5|153766.5|19
1654624450000|2022-06-07 17:54:10|153859|153769|153859.9|153769.9|153862.6|153772.6|153859|153769|12
1654624460000|2022-06-07 17:54:20|153860|153770|153909.2|153819.2|153913.3|153823.3|153860|153770|30
1654624470000|2022-06-07 17:54:30|153909.3|153819.3|153907.9|153817.9|153912.4|153822.4|153906.2|153816.2|22
1654624480000|2022-06-07 17:54:40|153907.8|153817.8|153908.9|153818.9|153912.7|153822.7|153907.4|153817.4|24
1654624490000|2022-06-07 17:54:50|153912.8|153822.8|153909.8|153819.8|153912.9|153822.9|153909.3|153819.3|21
1654624500000|2022-06-07 17:55:00|153910.1|153820.1|153914.4|153824.4|153914.7|153824.7|153910.1|153820.1|21
1654624510000|2022-06-07 17:55:10|153914.1|153824.1|153911.1|153821.1|153914.7|153824.7|153910.1|153820.1|25
1654624520000|2022-06-07 17:55:20|153910.8|153820.8|153911|153821|153915.5|153825.5|153910.8|153820.8|28
1654624530000|2022-06-07 17:55:30|153912.6|153822.6|153894.6|153804.6|153912.6|153822.6|153889.9|153799.9|25
1654624540000|2022-06-07 17:55:40|153894.1|153804.1|153898.5|153808.5|153899|153809|153894.1|153804.1|22
1654624550000|2022-06-07 17:55:50|153899.2|153809.2|153901.4|153811.4|153901.4|153811.4|153899.1|153809.1|27
1654624560000|2022-06-07 17:56:00|153900.9|153810.9|153905|153815|153906.7|153816.7|153899.3|153809.3|23
1654624570000|2022-06-07 17:56:10|153906.1|153816.1|153900|153810|153906.1|153816.1|153900|153810|9
1654624580000|2022-06-07 17:56:20|153899.9|153809.9|153904|153814|153904.9|153814.9|153899.9|153809.9|13
1654624590000|2022-06-07 17:56:30|153902.6|153812.6|153912.1|153822.1|153913.3|153823.3|153902.6|153812.6|23
1654624600000|2022-06-07 17:56:40|153911.4|153821.4|153918.6|153828.6|153918.6|153828.6|153909.7|153819.7|23
1654624610000|2022-06-07 17:56:50|153918.5|153828.5|153907.2|153817.2|153918.6|153828.6|153905.8|153815.8|28
1654624620000|2022-06-07 17:57:00|153907.5|153817.5|153903.6|153813.6|153907.7|153817.7|153903.5|153813.5|14
1654624630000|2022-06-07 17:57:10|153903.5|153813.5|153903.2|153813.2|153905.6|153815.6|153902.2|153812.2|26
1654624640000|2022-06-07 17:57:20|153902.9|153812.9|153902.8|153812.8|153904.7|153814.7|153898.3|153808.3|18
1654624650000|2022-06-07 17:57:30|153902.6|153812.6|153895.3|153805.3|153903.5|153813.5|153894.2|153804.2|27
1654624660000|2022-06-07 17:57:40|153895|153805|153896.2|153806.2|153898.4|153808.4|153894.7|153804.7|25
1654624670000|2022-06-07 17:57:50|153896.5|153806.5|153897.9|153807.9|153898.9|153808.9|153896.1|153806.1|21
1654624680000|2022-06-07 17:58:00|153896.8|153806.8|153896.9|153806.9|153898.1|153808.1|153895.2|153805.2|24
1654624690000|2022-06-07 17:58:10|153897.1|153807.1|153897.2|153807.2|153898.3|153808.3|153896.1|153806.1|20
1654624700000|2022-06-07 17:58:20|153897.3|153807.3|153895|153805|153898.6|153808.6|153894.1|153804.1|28
1654624710000|2022-06-07 17:58:30|153895.5|153805.5|153899.9|153809.9|153915.4|153825.4|153895.5|153805.5|33
1654624720000|2022-06-07 17:58:40|153900.8|153810.8|153911|153821|153913.4|153823.4|153900.8|153810.8|33
1654624730000|2022-06-07 17:58:50|153911.2|153821.2|153909.3|153819.3|153913.3|153823.3|153908.9|153818.9|25
1654624740000|2022-06-07 17:59:00|153909.5|153819.5|153913.1|153823.1|153916.4|153826.4|153907.4|153817.4|39
1654624750000|2022-06-07 17:59:10|153911.1|153821.1|153906.3|153816.3|153917|153827|153906.3|153816.3|33
1654624760000|2022-06-07 17:59:20|153907.1|153817.1|153906.3|153816.3|153907.3|153817.3|153905.7|153815.7|26
1654624770000|2022-06-07 17:59:30|153906|153816|153906.3|153816.3|153907.3|153817.3|153905.6|153815.6|25
1654624780000|2022-06-07 17:59:40|153906.2|153816.2|153906|153816|153906.3|153816.3|153905.5|153815.5|19
1654624790000|2022-06-07 17:59:50|153906.4|153816.4|153912.9|153822.9|153921|153827.8|153903.7|153791|30
1654624800000|2022-06-07 18:00:00|153912.6|153822.6|153910.1|153820.1|153918.9|153828.9|153908.1|153818.1|33
1654624810000|2022-06-07 18:00:10|153908.2|153818.2|153911.7|153821.7|153914.3|153824.3|153904|153814|32
1654624820000|2022-06-07 18:00:20|153911.8|153821.8|153904.6|153814.6|153911.8|153821.8|153900.8|153810.8|31
1654624830000|2022-06-07 18:00:30|153906.7|153816.7|153901.3|153811.3|153906.7|153816.7|153898.7|153808.7|35
1654624840000|2022-06-07 18:00:40|153901.4|153811.4|153903.2|153813.2|153904.7|153814.7|153900.5|153810.5|25
1654624850000|2022-06-07 18:00:50|153903.4|153813.4|153907.3|153817.3|153910.2|153820.2|153903.4|153813.4|24
1654624860000|2022-06-07 18:01:00|153918.4|153828.4|153912.7|153822.7|153919.4|153829.4|153911.1|153821.1|31
1654624870000|2022-06-07 18:01:10|153912.3|153822.3|153906.1|153816.1|153912.3|153822.3|153904.9|153814.9|31
1654624880000|2022-06-07 18:01:20|153905.8|153815.8|153906.3|153816.3|153907|153817|153905.8|153815.8|22
1654624890000|2022-06-07 18:01:30|153906.4|153816.4|153907|153817|153907|153817|153901.9|153811.9|28
1654624900000|2022-06-07 18:01:40|153907.9|153817.9|153905.5|153815.5|153911.1|153821.1|153904|153814|32
1654624910000|2022-06-07 18:01:50|153905.4|153815.4|153901.9|153811.9|153905.4|153815.4|153898.1|153808.1|28
1654624920000|2022-06-07 18:02:00|153900.3|153810.3|153896|153806|153900.3|153810.3|153895.8|153805.8|25
1654624930000|2022-06-07 18:02:10|153895.8|153805.8|153898.8|153808.8|153898.8|153808.8|153894.4|153804.4|21
1654624940000|2022-06-07 18:02:20|153899.1|153809.1|153906.6|153816.6|153907.6|153817.6|153892.2|153802.2|31
1654624950000|2022-06-07 18:02:30|153905.7|153815.7|153906.8|153816.8|153907.9|153817.9|153903.7|153813.7|28
1654624960000|2022-06-07 18:02:40|153907.1|153817.1|153910|153820|153910.5|153820.5|153907|153817|32
1654624970000|2022-06-07 18:02:50|153909.7|153819.7|153908.4|153818.4|153910.5|153820.5|153908.4|153818.4|17
1654624980000|2022-06-07 18:03:00|153903.7|153813.7|153907.3|153817.3|153907.4|153817.4|153895.9|153805.9|26
1654624990000|2022-06-07 18:03:10|153907.4|153817.4|153906.7|153816.7|153907.8|153817.8|153906.6|153816.6|17
1654625000000|2022-06-07 18:03:20|153906.8|153816.8|153907.2|153817.2|153907.9|153817.9|153906.3|153816.3|14
1654625010000|2022-06-07 18:03:30|153906.4|153816.4|153907.6|153817.6|153907.6|153817.6|153905.7|153815.7|19
1654625020000|2022-06-07 18:03:40|153906.9|153816.9|153911.5|153821.5|153913.5|153823.5|153906.9|153816.9|17
1654625030000|2022-06-07 18:03:50|153908.7|153818.7|153911|153821|153914.1|153824.1|153908.7|153818.7|25
1654625040000|2022-06-07 18:04:00|153912.2|153822.2|153918.5|153828.5|153919.2|153829.2|153912.2|153822.2|22
1654625050000|2022-06-07 18:04:10|153918.6|153828.6|153915|153825|153919.4|153829.4|153915|153825|18
1654625060000|2022-06-07 18:04:20|153908.8|153818.8|153896|153806|153908.8|153818.8|153894.9|153804.9|29
1654625070000|2022-06-07 18:04:30|153897.2|153807.2|153908.2|153818.2|153917.6|153827.6|153895.4|153805.4|28
1654625080000|2022-06-07 18:04:40|153908|153818|153909|153819|153909.3|153819.3|153908|153818|25
1654625090000|2022-06-07 18:04:50|153908.1|153818.1|153902.1|153812.1|153908.9|153818.9|153901.1|153811.1|25
1654625100000|2022-06-07 18:05:00|153902.8|153812.8|153902.5|153812.5|153906.2|153816.2|153902.3|153812.3|27
1654625110000|2022-06-07 18:05:10|153902|153812|153903.5|153813.5|153903.6|153813.6|153897.6|153807.6|29
1654625120000|2022-06-07 18:05:20|153902.8|153812.8|153902.5|153812.5|153903.6|153813.6|153902|153812|15
1654625130000|2022-06-07 18:05:30|153902|153812|153902.7|153812.7|153903.1|153813.1|153901.8|153811.8|19
1654625140000|2022-06-07 18:05:40|153901.8|153811.8|153899.7|153809.7|153902|153812|153898.3|153808.3|20
1654625150000|2022-06-07 18:05:50|153899.8|153809.8|153899.5|153809.5|153901.7|153811.7|153898.7|153808.7|30
1654625160000|2022-06-07 18:06:00|153899.6|153809.6|153902.7|153812.7|153904.4|153814.4|153899.6|153809.6|21
1654625170000|2022-06-07 18:06:10|153902.4|153812.4|153897.7|153807.7|153904.3|153814.3|153897.2|153807.2|26
1654625180000|2022-06-07 18:06:20|153896.7|153806.7|153893.7|153803.7|153897.2|153807.2|153893.6|153803.6|24
1654625190000|2022-06-07 18:06:30|153893.9|153803.9|153895.1|153805.1|153896.1|153806.1|153892.5|153802.5|26
1654625200000|2022-06-07 18:06:40|153895.7|153805.7|153893.2|153803.2|153895.7|153805.7|153891.7|153801.7|24
1654625210000|2022-06-07 18:06:50|153892.4|153802.4|153891.5|153801.5|153893.5|153803.5|153891.5|153801.5|17
1654625220000|2022-06-07 18:07:00|153889.5|153799.5|153892.1|153802.1|153892.5|153802.5|153886.9|153796.9|25
1654625230000|2022-06-07 18:07:10|153891.4|153801.4|153881.4|153791.4|153893.4|153803.4|153881.4|153791.4|23
1654625240000|2022-06-07 18:07:20|153884.8|153794.8|153886.4|153796.4|153888.9|153798.9|153879.2|153789.2|29
1654625250000|2022-06-07 18:07:30|153886.1|153796.1|153886.9|153796.9|153888.9|153798.9|153885.5|153795.5|24
1654625260000|2022-06-07 18:07:40|153888|153798|153887.3|153797.3|153889.1|153799.1|153887.1|153797.1|24
1654625270000|2022-06-07 18:07:50|153889.2|153799.2|153881.9|153791.9|153889.6|153799.6|153879.5|153789.5|26
1654625280000|2022-06-07 18:08:00|153883|153793|153881.3|153791.3|153885.5|153795.5|153880.7|153790.7|29
1654625290000|2022-06-07 18:08:10|153882.3|153792.3|153888.7|153798.7|153889.5|153799.5|153881.5|153791.5|25
1654625300000|2022-06-07 18:08:20|153889|153799|153888.3|153798.3|153889.9|153799.9|153887.8|153797.8|27
1654625310000|2022-06-07 18:08:30|153888.4|153798.4|153887.1|153797.1|153889.9|153799.9|153887.1|153797.1|26
1654625320000|2022-06-07 18:08:40|153880.9|153790.9|153878.2|153788.2|153883|153793|153877.7|153787.7|33
1654625330000|2022-06-07 18:08:50|153880|153790|153879.5|153789.5|153881.3|153791.3|153876.5|153786.5|26
1654625340000|2022-06-07 18:09:00|153880.3|153790.3|153810.7|153720.7|153880.6|153790.6|153809.2|153719.2|32
1654625350000|2022-06-07 18:09:10|153811.1|153721.1|153813.3|153723.3|153816.1|153726.1|153811.1|153721.1|28
1654625360000|2022-06-07 18:09:20|153813.4|153723.4|153770|153680|153815|153725|153763.2|153673.2|36
1654625370000|2022-06-07 18:09:30|153771.1|153681.1|153774.7|153684.7|153774.9|153684.9|153769.2|153679.2|25
1654625380000|2022-06-07 18:09:40|153775.2|153685.2|153775.5|153685.5|153776.2|153686.2|153774.7|153684.7|15
1654625390000|2022-06-07 18:09:50|153775.7|153685.7|153775.3|153685.3|153775.9|153685.9|153774|153684|16
1654625400000|2022-06-07 18:10:00|153775.1|153685.1|153766.6|153676.6|153775.2|153685.2|153762.7|153672.7|29
1654625410000|2022-06-07 18:10:10|153766.3|153676.3|153766.1|153676.1|153766.4|153676.4|153762.6|153672.6|24
1654625420000|2022-06-07 18:10:20|153765.8|153675.8|153768.2|153678.2|153768.3|153678.3|153765.8|153675.8|18
1654625430000|2022-06-07 18:10:30|153767.8|153677.8|153775.2|153685.2|153775.2|153685.2|153763.7|153673.7|22
1654625440000|2022-06-07 18:10:40|153774.6|153684.6|153779|153689|153779.3|153689.3|153774.6|153684.6|26
1654625450000|2022-06-07 18:10:50|153780|153690|153779.7|153689.7|153780|153690|153778.1|153688.1|17
1654625460000|2022-06-07 18:11:00|153780|153690|153772|153682|153780|153690|153766.7|153676.7|24
1654625470000|2022-06-07 18:11:10|153771.1|153681.1|153767.3|153677.3|153772.4|153682.4|153765.5|153675.5|22
1654625480000|2022-06-07 18:11:20|153767|153677|153768.4|153678.4|153768.4|153678.4|153766.1|153676.1|19
1654625490000|2022-06-07 18:11:30|153768.5|153678.5|153764.6|153674.6|153771.3|153681.3|153762.6|153672.6|13
1654625500000|2022-06-07 18:11:40|153765.3|153675.3|153773.9|153683.9|153773.9|153683.9|153765.3|153675.3|18
1654625510000|2022-06-07 18:11:50|153774|153684|153771.4|153681.4|153774.5|153684.5|153765.1|153675.1|22
1654625520000|2022-06-07 18:12:00|153772.2|153682.2|153773.2|153683.2|153774.8|153684.8|153771.4|153681.4|24
1654625530000|2022-06-07 18:12:10|153772.7|153682.7|153772.1|153682.1|153775.2|153685.2|153769.8|153679.8|23
1654625540000|2022-06-07 18:12:20|153771.6|153681.6|153770.5|153680.5|153772.5|153682.5|153767.8|153677.8|21
1654625550000|2022-06-07 18:12:30|153771.4|153681.4|153769.2|153679.2|153772.9|153682.9|153767.4|153677.4|14
1654625560000|2022-06-07 18:12:40|153770.1|153680.1|153773.2|153683.2|153774.2|153684.2|153768|153678|18
1654625570000|2022-06-07 18:12:50|153773.1|153683.1|153774.7|153684.7|153774.9|153684.9|153773.1|153683.1|14
1654625580000|2022-06-07 18:13:00|153774.5|153684.5|153773.4|153683.4|153775.1|153685.1|153763.7|153673.7|21
1654625590000|2022-06-07 18:13:10|153772.9|153682.9|153773.4|153683.4|153775.8|153685.8|153772|153682|21
1654625600000|2022-06-07 18:13:20|153773.2|153683.2|153771.2|153681.2|153774|153684|153769.1|153679.1|14
1654625610000|2022-06-07 18:13:30|153772.1|153682.1|153769.9|153679.9|153774.6|153684.6|153769.3|153679.3|18
1654625620000|2022-06-07 18:13:40|153771.3|153681.3|153776.1|153686.1|153777.7|153687.7|153767|153677|17
1654625630000|2022-06-07 18:13:50|153797|153667|153777.1|153687.1|153797|153687.8|153766.4|153667|19
1654625640000|2022-06-07 18:14:00|153777|153687|153767.9|153677.9|153777|153687|153759.4|153669.4|28
1654625650000|2022-06-07 18:14:10|153768.3|153678.3|153747.8|153657.8|153768.3|153678.3|153747.3|153657.3|16
1654625660000|2022-06-07 18:14:20|153758.3|153668.3|153750.2|153660.2|153758.3|153668.3|153745.2|153655.2|31
1654625670000|2022-06-07 18:14:30|153749|153659|153748|153658|153749.5|153659.5|153741.6|153651.6|24
1654625680000|2022-06-07 18:14:40|153747.3|153657.3|153745.7|153655.7|153747.9|153657.9|153741.4|153651.4|27
1654625690000|2022-06-07 18:14:50|153746.1|153656.1|153741.8|153651.8|153757.3|153667.3|153737.3|153647.3|23
1654625700000|2022-06-07 18:15:00|153742.1|153652.1|153734.9|153644.9|153747.8|153657.8|153734.4|153644.4|21
1654625710000|2022-06-07 18:15:10|153736.5|153646.5|153736.7|153646.7|153738.9|153648.9|153734.1|153644.1|11
1654625720000|2022-06-07 18:15:20|153738.2|153648.2|153738.2|153648.2|153744.3|153654.3|153735.6|153645.6|26
1654625730000|2022-06-07 18:15:30|153740.2|153650.2|153741.2|153651.2|153741.7|153651.7|153738.2|153648.2|19
1654625740000|2022-06-07 18:15:40|153741.4|153651.4|153738.8|153648.8|153741.4|153651.4|153733.9|153643.9|8
1654625750000|2022-06-07 18:15:50|153738.7|153648.7|153740.8|153650.8|153741.4|153651.4|153738.7|153648.7|11
1654625760000|2022-06-07 18:16:00|153740.6|153650.6|153745.6|153655.6|153747.4|153657.4|153740.6|153650.6|12
1654625770000|2022-06-07 18:16:10|153745.3|153655.3|153745|153655|153746.2|153656.2|153740.8|153650.8|9
1654625780000|2022-06-07 18:16:20|153745.5|153655.5|153742.7|153652.7|153745.5|153655.5|153737|153647|17
1654625790000|2022-06-07 18:16:30|153742.6|153652.6|153740.2|153650.2|153746|153656|153737|153647|18
1654625800000|2022-06-07 18:16:40|153740.6|153650.6|153741|153651|153741.4|153651.4|153740.6|153650.6|5
1654625810000|2022-06-07 18:16:50|153742.3|153652.3|153742.3|153652.3|153742.3|153652.3|153735|153645|15
1654625820000|2022-06-07 18:17:00|153741.6|153651.6|153742|153652|153744.7|153654.7|153741.3|153651.3|10
1654625830000|2022-06-07 18:17:10|153734.7|153644.7|153738.5|153648.5|153738.5|153648.5|153734.7|153644.7|8
1654625840000|2022-06-07 18:17:20|153741|153651|153734.7|153644.7|153744.2|153654.2|153734.7|153644.7|11
1654625850000|2022-06-07 18:17:30|153731.9|153641.9|153740.1|153650.1|153742|153652|153731.9|153641.9|10
1654625860000|2022-06-07 18:17:40|153739.2|153649.2|153741.9|153651.9|153743.4|153653.4|153739.2|153649.2|5
1654625870000|2022-06-07 18:17:50|153742.4|153652.4|153740.5|153650.5|153742.7|153652.7|153740.5|153650.5|3
1654625880000|2022-06-07 18:18:00|153734.2|153644.2|153740.6|153650.6|153741.9|153651.9|153734.2|153644.2|9
1654625890000|2022-06-07 18:18:10|153739.9|153649.9|153741.5|153651.5|153741.8|153651.8|153739|153649|7
1654625900000|2022-06-07 18:18:20|153743.4|153653.4|153737.8|153647.8|153743.4|153653.4|153735.8|153645.8|8
1654625910000|2022-06-07 18:18:30|153731.2|153641.2|153733.7|153643.7|153733.7|153643.7|153730.9|153640.9|6
1654625920000|2022-06-07 18:18:40|153735.8|153645.8|153735.3|153645.3|153736.5|153646.5|153735.3|153645.3|6
1654625930000|2022-06-07 18:18:50|153732.4|153642.4|153726.7|153636.7|153744.3|153654.3|153726.7|153636.7|8
1654625940000|2022-06-07 18:19:00|153728.9|153638.9|153724.2|153634.2|153728.9|153638.9|153722.4|153632.4|20
1654625950000|2022-06-07 18:19:10|153723.6|153633.6|153716.6|153626.6|153723.6|153633.6|153712.2|153622.2|31
1654625960000|2022-06-07 18:19:20|153716.5|153626.5|153715.9|153625.9|153718.1|153628.1|153715.4|153625.4|22
1654625970000|2022-06-07 18:19:30|153716.4|153626.4|153718.1|153628.1|153718.1|153628.1|153716|153626|12
1654625980000|2022-06-07 18:19:40|153718.3|153628.3|153716.8|153626.8|153718.3|153628.3|153716.8|153626.8|17
1654625990000|2022-06-07 18:19:50|153717.3|153627.3|153719.4|153629.4|153719.4|153629.4|153716.9|153626.9|15
1654626000000|2022-06-07 18:20:00|153718.9|153628.9|153732.2|153642.2|153732.7|153642.7|153716.1|153626.1|30
1654626010000|2022-06-07 18:20:10|153731.7|153641.7|153732.1|153642.1|153732.9|153642.9|153731.2|153641.2|13
1654626020000|2022-06-07 18:20:20|153731.7|153641.7|153731.2|153641.2|153733.2|153643.2|153727.3|153637.3|20
1654626030000|2022-06-07 18:20:30|153731.8|153641.8|153733|153643|153733.8|153643.8|153731.5|153641.5|21
1654626040000|2022-06-07 18:20:40|153733.7|153643.7|153733.1|153643.1|153734.3|153644.3|153725.5|153635.5|26
1654626050000|2022-06-07 18:20:50|153734.5|153644.5|153732|153642|153734.5|153644.5|153732|153642|19
1654626060000|2022-06-07 18:21:00|153732.8|153642.8|153732.5|153642.5|153736.6|153646.6|153731|153641|18
1654626070000|2022-06-07 18:21:10|153733.8|153643.8|153731.3|153641.3|153733.8|153643.8|153727.9|153637.9|12
1654626080000|2022-06-07 18:21:20|153729.8|153639.8|153732.3|153642.3|153734|153644|153729.4|153639.4|16
1654626090000|2022-06-07 18:21:30|153732|153642|153731.6|153641.6|153734.4|153644.4|153728.5|153638.5|15
1654626100000|2022-06-07 18:21:40|153732.5|153642.5|153733.1|153643.1|153734.7|153644.7|153730.6|153640.6|24
1654626110000|2022-06-07 18:21:50|153733.3|153643.3|153734.5|153644.5|153735.5|153645.5|153731.3|153641.3|14
1654626120000|2022-06-07 18:22:00|153734.8|153644.8|153733.8|153643.8|153735.1|153645.1|153733.3|153643.3|14
1654626130000|2022-06-07 18:22:10|153734.8|153644.8|153733.4|153643.4|153734.8|153644.8|153732.1|153642.1|15
1654626140000|2022-06-07 18:22:20|153732.3|153642.3|153734.5|153644.5|153734.5|153644.5|153732.3|153642.3|13
1654626150000|2022-06-07 18:22:30|153733.1|153643.1|153732.4|153642.4|153734.5|153644.5|153729.8|153639.8|14
1654626160000|2022-06-07 18:22:40|153731.9|153641.9|153735.6|153645.6|153735.6|153645.6|153731|153641|9
1654626170000|2022-06-07 18:22:50|153735.1|153645.1|153732.4|153642.4|153737.9|153647.9|153731.6|153641.6|14
1654626180000|2022-06-07 18:23:00|153732.8|153642.8|153734.4|153644.4|153734.7|153644.7|153730.3|153640.3|13
1654626190000|2022-06-07 18:23:10|153733.7|153643.7|153733.9|153643.9|153735|153645|153732.5|153642.5|13
1654626200000|2022-06-07 18:23:20|153733.1|153643.1|153731.2|153641.2|153733.1|153643.1|153731.2|153641.2|10
1654626210000|2022-06-07 18:23:30|153730.6|153640.6|153735.4|153645.4|153741|153651|153730.1|153640.1|22
1654626220000|2022-06-07 18:23:40|153736.5|153646.5|153735.5|153645.5|153736.7|153646.7|153734.3|153644.3|15
1654626230000|2022-06-07 18:23:50|153735.7|153645.7|153735.7|153645.7|153735.9|153645.9|153733.9|153643.9|9
1654626240000|2022-06-07 18:24:00|153736.1|153646.1|153739|153649|153739|153649|153734.5|153644.5|16
1654626250000|2022-06-07 18:24:10|153738.9|153648.9|153737.4|153647.4|153740.5|153650.5|153737.3|153647.3|11
1654626260000|2022-06-07 18:24:20|153737.5|153647.5|153737.8|153647.8|153737.8|153647.8|153733.6|153643.6|11
1654626270000|2022-06-07 18:24:30|153738.5|153648.5|153738.7|153648.7|153740.4|153650.4|153737.3|153647.3|14
1654626280000|2022-06-07 18:24:40|153739|153649|153737.4|153647.4|153741.4|153651.4|153736.6|153646.6|26
1654626290000|2022-06-07 18:24:50|153737.3|153647.3|153738.5|153648.5|153738.5|153648.5|153736.7|153646.7|19
1654626300000|2022-06-07 18:25:00|153738.7|153648.7|153739.1|153649.1|153739.7|153649.7|153737.6|153647.6|14
1654626310000|2022-06-07 18:25:10|153739.2|153649.2|153738.7|153648.7|153739.7|153649.7|153738|153648|18
1654626320000|2022-06-07 18:25:20|153736.6|153646.6|153737.4|153647.4|153740.2|153650.2|153732.5|153642.5|26
1654626330000|2022-06-07 18:25:30|153738.1|153648.1|153737.7|153647.7|153738.7|153648.7|153736|153646|23
1654626340000|2022-06-07 18:25:40|153737.9|153647.9|153736|153646|153738.3|153648.3|153735.5|153645.5|21
1654626350000|2022-06-07 18:25:50|153735.4|153645.4|153735.1|153645.1|153737.2|153647.2|153734.5|153644.5|15
1654626360000|2022-06-07 18:26:00|153734.7|153644.7|153734.1|153644.1|153735.3|153645.3|153733.6|153643.6|19
1654626370000|2022-06-07 18:26:10|153734|153644|153735.9|153645.9|153736.3|153646.3|153733|153643|23
1654626380000|2022-06-07 18:26:20|153735.6|153645.6|153734.9|153644.9|153735.9|153645.9|153734.3|153644.3|21
1654626390000|2022-06-07 18:26:30|153735|153645|153736.8|153646.8|153736.8|153646.8|153734.7|153644.7|26
1654626400000|2022-06-07 18:26:40|153737.1|153647.1|153734.4|153644.4|153737.1|153647.1|153734.3|153644.3|21
1654626410000|2022-06-07 18:26:50|153734.3|153644.3|153731.9|153641.9|153734.3|153644.3|153730.9|153640.9|21
1654626420000|2022-06-07 18:27:00|153731.3|153641.3|153729|153639|153732.1|153642.1|153723.9|153633.9|31
1654626430000|2022-06-07 18:27:10|153729.2|153639.2|153724.2|153634.2|153730.4|153640.4|153724.2|153634.2|26
1654626440000|2022-06-07 18:27:20|153723.8|153633.8|153726|153636|153726.8|153636.8|153723.8|153633.8|21
1654626450000|2022-06-07 18:27:30|153726.4|153636.4|153722.4|153632.4|153726.5|153636.5|153721.9|153631.9|15
1654626460000|2022-06-07 18:27:40|153722.3|153632.3|153721.2|153631.2|153722.3|153632.3|153717.5|153627.5|22
1654626470000|2022-06-07 18:27:50|153720.9|153630.9|153721|153631|153721.1|153631.1|153718.2|153628.2|19
1654626480000|2022-06-07 18:28:00|153723.2|153633.2|153720.1|153630.1|153724.7|153634.7|153717.1|153627.1|37
1654626490000|2022-06-07 18:28:10|153720.4|153630.4|153719.5|153629.5|153720.9|153630.9|153715.6|153625.6|30
1654626500000|2022-06-07 18:28:20|153718.4|153628.4|153720.1|153630.1|153720.1|153630.1|153718.1|153628.1|23
1654626510000|2022-06-07 18:28:30|153720|153630|153717.7|153627.7|153720|153630|153716.1|153626.1|26
1654626520000|2022-06-07 18:28:40|153717.8|153627.8|153715.3|153625.3|153718.7|153628.7|153714.8|153624.8|23
1654626530000|2022-06-07 18:28:50|153715.8|153625.8|153715.7|153625.7|153716.8|153626.8|153713.4|153623.4|28
1654626540000|2022-06-07 18:29:00|153714.5|153624.5|153715.7|153625.7|153716.7|153626.7|153714.3|153624.3|27
1654626550000|2022-06-07 18:29:10|153715.3|153625.3|153715.2|153625.2|153716.4|153626.4|153714|153624|24
1654626560000|2022-06-07 18:29:20|153716|153626|153717|153627|153718.1|153628.1|153715.8|153625.8|25
1654626570000|2022-06-07 18:29:30|153716.2|153626.2|153716.8|153626.8|153716.9|153626.9|153715.6|153625.6|18
1654626580000|2022-06-07 18:29:40|153717.6|153627.6|153715.9|153625.9|153718.1|153628.1|153715.6|153625.6|23
1654626590000|2022-06-07 18:29:50|153713.4|153623.4|153712.9|153622.9|153718.3|153628.3|153709.6|153619.6|35
1654626600000|2022-06-07 18:30:00|153713.3|153623.3|153715.4|153625.4|153716.6|153626.6|153713.1|153623.1|32
1654626610000|2022-06-07 18:30:10|153716.1|153626.1|153721.9|153631.9|153722.5|153632.5|153714.5|153624.5|31
1654626620000|2022-06-07 18:30:20|153720.8|153630.8|153723.1|153633.1|153723.5|153633.5|153719.7|153629.7|27
1654626630000|2022-06-07 18:30:30|153722.6|153632.6|153721.9|153631.9|153724.5|153634.5|153720.8|153630.8|32
1654626640000|2022-06-07 18:30:40|153720.8|153630.8|153723.3|153633.3|153723.7|153633.7|153720.1|153630.1|32
1654626650000|2022-06-07 18:30:50|153721|153631|153724.2|153634.2|153725.1|153635.1|153721|153631|25
1654626660000|2022-06-07 18:31:00|153725.3|153635.3|153722.4|153632.4|153725.4|153635.4|153720.1|153630.1|25
1654626670000|2022-06-07 18:31:10|153720.7|153630.7|153719.6|153629.6|153723.1|153633.1|153719.4|153629.4|28
1654626680000|2022-06-07 18:31:20|153720.6|153630.6|153721.1|153631.1|153722.4|153632.4|153719.2|153629.2|25
1654626690000|2022-06-07 18:31:30|153721|153631|153717|153627|153722.9|153632.9|153716.9|153626.9|27
1654626700000|2022-06-07 18:31:40|153715.8|153625.8|153714.4|153624.4|153718.9|153628.9|153713|153623|31
1654626710000|2022-06-07 18:31:50|153714.3|153624.3|153662|153572|153714.3|153624.3|153648.5|153558.5|38
1654626720000|2022-06-07 18:32:00|153661.8|153571.8|153661.9|153571.9|153664.7|153574.7|153661|153571|21
1654626730000|2022-06-07 18:32:10|153662|153572|153659.3|153569.3|153662|153572|153648|153558|26
1654626740000|2022-06-07 18:32:20|153658.4|153568.4|153657.1|153567.1|153662.5|153572.5|153654.2|153564.2|23
1654626750000|2022-06-07 18:32:30|153657|153567|153633.6|153543.6|153658.2|153568.2|153621|153531|26
1654626760000|2022-06-07 18:32:40|153634.6|153544.6|153621.9|153531.9|153635.7|153545.7|153619|153529|23
1654626770000|2022-06-07 18:32:50|153621.8|153531.8|153620.2|153530.2|153622.5|153532.5|153618.6|153528.6|24
1654626780000|2022-06-07 18:33:00|153631.4|153541.4|153628.3|153538.3|153633.7|153543.7|153622.9|153532.9|24
1654626790000|2022-06-07 18:33:10|153627.8|153537.8|153629.7|153539.7|153630.1|153540.1|153618.8|153528.8|27
1654626800000|2022-06-07 18:33:20|153630.1|153540.1|153631|153541|153631.6|153541.6|153622.7|153532.7|22
1654626810000|2022-06-07 18:33:30|153631.1|153541.1|153629.7|153539.7|153631.6|153541.6|153627.5|153537.5|17
1654626820000|2022-06-07 18:33:40|153629.3|153539.3|153625.9|153535.9|153629.3|153539.3|153625.2|153535.2|13
1654626830000|2022-06-07 18:33:50|153627|153537|153630.1|153540.1|153630.1|153540.1|153626.1|153536.1|10
1654626840000|2022-06-07 18:34:00|153628.5|153538.5|153626.1|153536.1|153628.5|153538.5|153620.1|153530.1|11
1654626850000|2022-06-07 18:34:10|153628.6|153538.6|153617.1|153527.1|153635|153545|153612.8|153522.8|20
1654626860000|2022-06-07 18:34:20|153617.4|153527.4|153612.5|153522.5|153621|153531|153612.5|153522.5|19
1654626870000|2022-06-07 18:34:30|153612.6|153522.6|153621.3|153531.3|153623.2|153533.2|153612.6|153522.6|9
1654626880000|2022-06-07 18:34:40|153619.4|153529.4|153616.7|153526.7|153619.4|153529.4|153616.7|153526.7|3
1654626890000|2022-06-07 18:34:50|153623.8|153533.8|153621.8|153531.8|153625.2|153535.2|153621.1|153531.1|9
1654626900000|2022-06-07 18:35:00|153615.5|153525.5|153621.7|153531.7|153621.7|153531.7|153615.5|153525.5|8
1654626910000|2022-06-07 18:35:10|153620|153530|153618.5|153528.5|153629.3|153539.3|153618.2|153528.2|12
1654626920000|2022-06-07 18:35:20|153617.8|153527.8|153614.5|153524.5|153617.8|153527.8|153613.7|153523.7|6
1654626930000|2022-06-07 18:35:30|153615.3|153525.3|153609.6|153519.6|153615.3|153525.3|153609.6|153519.6|4
1654626940000|2022-06-07 18:35:40|153609.1|153519.1|153611.1|153521.1|153611.1|153521.1|153609.1|153519.1|4
1654626950000|2022-06-07 18:35:50|153610.9|153520.9|153611.9|153521.9|153620.5|153530.5|153610.4|153520.4|8
1654626960000|2022-06-07 18:36:00|153612.1|153522.1|153634.6|153504.6|153637.4|153522.1|153611.8|153499.2|17
1654626970000|2022-06-07 18:36:10|153633.7|153503.7|153617.6|153487.6|153634.3|153528.3|153595.4|153487.6|20
1654626980000|2022-06-07 18:36:20|153616.2|153486.2|153592.5|153502.5|153620.4|153505|153579|153480.4|18
1654626990000|2022-06-07 18:36:30|153592.6|153502.6|153592.8|153502.8|153597.3|153507.3|153592.6|153502.6|12
1654627000000|2022-06-07 18:36:40|153592.5|153502.5|153599.1|153509.1|153599.1|153509.1|153592.5|153502.5|7
1654627010000|2022-06-07 18:36:50|153595.9|153505.9|153591.2|153501.2|153595.9|153505.9|153590.3|153500.3|9
1654627020000|2022-06-07 18:37:00|153591.3|153501.3|153586.4|153496.4|153591.3|153501.3|153585.4|153495.4|5
1654627030000|2022-06-07 18:37:10|153586.3|153496.3|153588.7|153498.7|153589.1|153499.1|153586.3|153496.3|9
1654627040000|2022-06-07 18:37:20|153588.4|153498.4|153588.3|153498.3|153589|153499|153586.7|153496.7|12
1654627050000|2022-06-07 18:37:30|153588.9|153498.9|153591.3|153501.3|153597.8|153507.8|153588.9|153498.9|21
1654627060000|2022-06-07 18:37:40|153591.8|153501.8|153593.2|153503.2|153619.9|153509.8|153591.3|153489.9|22
1654627070000|2022-06-07 18:37:50|153589.4|153499.4|153592|153502|153598.8|153508.8|153589.4|153499.4|27
1654627080000|2022-06-07 18:38:00|153592.9|153502.9|153601.6|153511.6|153601.6|153511.6|153590.7|153500.7|20
1654627090000|2022-06-07 18:38:10|153601.8|153511.8|153604.3|153514.3|153605.9|153515.9|153601.8|153511.8|15
1654627100000|2022-06-07 18:38:20|153605.4|153515.4|153602.4|153512.4|153605.6|153515.6|153601.8|153511.8|13
1654627110000|2022-06-07 18:38:30|153602.7|153512.7|153599.5|153509.5|153603|153513|153599.5|153509.5|11
1654627120000|2022-06-07 18:38:40|153599.4|153509.4|153600.2|153510.2|153600.2|153510.2|153599.3|153509.3|7
1654627130000|2022-06-07 18:38:50|153600.9|153510.9|153601.6|153511.6|153602.3|153512.3|153600.7|153510.7|8
1654627140000|2022-06-07 18:39:00|153601.4|153511.4|153602.9|153512.9|153602.9|153512.9|153600.4|153510.4|10
1654627150000|2022-06-07 18:39:10|153601.9|153511.9|153601.1|153511.1|153602|153512|153601.1|153511.1|5
1654627160000|2022-06-07 18:39:20|153601|153511|153603|153513|153604.6|153514.6|153601|153511|5
1654627170000|2022-06-07 18:39:30|153603.5|153513.5|153603|153513|153603.5|153513.5|153602.9|153512.9|4
1654627180000|2022-06-07 18:39:40|153602.7|153512.7|153602|153512|153602.7|153512.7|153602|153512|2
1654627190000|2022-06-07 18:39:50|153601.7|153511.7|153604.5|153514.5|153606|153516|153601.6|153511.6|11
1654627200000|2022-06-07 18:40:00|153601.1|153511.1|153603.2|153513.2|153623.8|153513.2|153600|153489.8|22
1654627210000|2022-06-07 18:40:10|153602.4|153512.4|153601.8|153511.8|153603.2|153513.2|153601.2|153511.2|17
1654627220000|2022-06-07 18:40:20|153602.2|153512.2|153602|153512|153602.6|153512.6|153601.3|153511.3|8
1654627230000|2022-06-07 18:40:30|153602.2|153512.2|153608.6|153518.6|153608.6|153518.6|153601.4|153511.4|12
1654627240000|2022-06-07 18:40:40|153607.5|153517.5|153599.9|153509.9|153607.5|153517.5|153599.9|153509.9|13
1654627250000|2022-06-07 18:40:50|153601.1|153511.1|153601.3|153511.3|153601.5|153511.5|153599.9|153509.9|10
1654627260000|2022-06-07 18:41:00|153601.7|153511.7|153601.3|153511.3|153606.7|153516.7|153601.3|153511.3|18
1654627270000|2022-06-07 18:41:10|153599.8|153509.8|153604.8|153514.8|153608.9|153518.9|153599.4|153509.4|11
1654627280000|2022-06-07 18:41:20|153605|153515|153602|153512|153605|153515|153601.5|153511.5|10
1654627290000|2022-06-07 18:41:30|153602.4|153512.4|153603.3|153513.3|153603.8|153513.8|153602.4|153512.4|7
1654627300000|2022-06-07 18:41:40|153601.2|153511.2|153600.2|153510.2|153601.3|153511.3|153598.3|153508.3|8
1654627310000|2022-06-07 18:41:50|153600.9|153510.9|153601.9|153511.9|153604.3|153514.3|153597.8|153507.8|23
1654627320000|2022-06-07 18:42:00|153602.3|153512.3|153600|153510|153602.3|153512.3|153599.7|153509.7|11
1654627330000|2022-06-07 18:42:10|153600.6|153510.6|153600.7|153510.7|153600.7|153510.7|153600.4|153510.4|3
1654627340000|2022-06-07 18:42:20|153600.5|153510.5|153596.3|153506.3|153619.2|153510.5|153596.3|153485.6|14
1654627350000|2022-06-07 18:42:30|153596.5|153506.5|153601.3|153511.3|153601.3|153511.3|153596.5|153506.5|6
1654627360000|2022-06-07 18:42:40|153600.9|153510.9|153600.1|153510.1|153600.9|153510.9|153600.1|153510.1|6
1654627370000|2022-06-07 18:42:50|153600.3|153510.3|153601.7|153511.7|153602.1|153512.1|153599.8|153509.8|17
1654627380000|2022-06-07 18:43:00|153602.4|153512.4|153582.8|153492.8|153602.4|153512.4|153579.2|153489.2|32
1654627390000|2022-06-07 18:43:10|153582.4|153492.4|153583.6|153493.6|153583.6|153493.6|153581.5|153491.5|16
1654627400000|2022-06-07 18:43:20|153583.2|153493.2|153583.1|153493.1|153583.8|153493.8|153581.9|153491.9|13
1654627410000|2022-06-07 18:43:30|153583.7|153493.7|153581.3|153491.3|153583.7|153493.7|153580.5|153490.5|11
1654627420000|2022-06-07 18:43:40|153594|153504|153598.9|153508.9|153600.4|153510.4|153591.6|153501.6|31
1654627430000|2022-06-07 18:43:50|153598|153508|153595.2|153505.2|153598.9|153508.9|153595.2|153505.2|19
1654627440000|2022-06-07 18:44:00|153595.1|153505.1|153592.8|153502.8|153596|153506|153587.3|153497.3|27
1654627450000|2022-06-07 18:44:10|153593.2|153503.2|153593.3|153503.3|153599.2|153509.2|153593.2|153503.2|25
1654627460000|2022-06-07 18:44:20|153593.9|153503.9|153597.5|153507.5|153597.5|153507.5|153592.9|153502.9|22
1654627470000|2022-06-07 18:44:30|153597.1|153507.1|153593.5|153503.5|153597.1|153507.1|153593.4|153503.4|19
1654627480000|2022-06-07 18:44:40|153593.7|153503.7|153597|153507|153597|153507|153593.7|153503.7|15
1654627490000|2022-06-07 18:44:50|153596.6|153506.6|153592.7|153502.7|153596.7|153506.7|153590.8|153500.8|20
1654627500000|2022-06-07 18:45:00|153592.8|153502.8|153598.7|153508.7|153616.3|153510.5|153586.3|153486.3|30
1654627510000|2022-06-07 18:45:10|153595.2|153505.2|153594.4|153504.4|153596.1|153506.1|153592.7|153502.7|18
1654627520000|2022-06-07 18:45:20|153593.8|153503.8|153588.4|153498.4|153594.1|153504.1|153587.2|153497.2|10
1654627530000|2022-06-07 18:45:30|153589.4|153499.4|153587.2|153497.2|153591.1|153501.1|153587.2|153497.2|12
1654627540000|2022-06-07 18:45:40|153586.3|153496.3|153587.9|153497.9|153587.9|153497.9|153586.3|153496.3|8
1654627550000|2022-06-07 18:45:50|153587.6|153497.6|153585.5|153495.5|153593.3|153503.3|153583.9|153493.9|25
1654627560000|2022-06-07 18:46:00|153585.7|153495.7|153585.9|153495.9|153586.7|153496.7|153583.8|153493.8|20
1654627570000|2022-06-07 18:46:10|153585.8|153495.8|153585.8|153495.8|153586.2|153496.2|153585.3|153495.3|18
1654627580000|2022-06-07 18:46:20|153586.1|153496.1|153583.4|153493.4|153586.8|153496.8|153583.3|153493.3|15
1654627590000|2022-06-07 18:46:30|153584.3|153494.3|153585.4|153495.4|153586.5|153496.5|153584.3|153494.3|17
1654627600000|2022-06-07 18:46:40|153585.2|153495.2|153584.7|153494.7|153585.8|153495.8|153583|153493|20
1654627610000|2022-06-07 18:46:50|153585.3|153495.3|153589.8|153499.8|153591|153501|153583.6|153493.6|15
1654627620000|2022-06-07 18:47:00|153590.6|153500.6|153585.9|153495.9|153590.7|153500.7|153584.1|153494.1|26
1654627630000|2022-06-07 18:47:10|153585.5|153495.5|153586.3|153496.3|153586.3|153496.3|153585.5|153495.5|10
1654627640000|2022-06-07 18:47:20|153587.6|153497.6|153590.5|153500.5|153609.7|153502.2|153586.2|153479.7|25
1654627650000|2022-06-07 18:47:30|153592|153502|153710.9|153620.9|153722.8|153624.2|153592|153502|31
1654627660000|2022-06-07 18:47:40|153710.5|153620.5|153711.8|153621.8|153713.4|153623.4|153709.8|153619.8|26
1654627670000|2022-06-07 18:47:50|153712.7|153622.7|153715.3|153625.3|153715.3|153625.3|153711.2|153621.2|20
1654627680000|2022-06-07 18:48:00|153715.9|153625.9|153715|153625|153716.4|153626.4|153714|153624|14
1654627690000|2022-06-07 18:48:10|153716.8|153626.8|153715|153625|153716.8|153626.8|153714.9|153624.9|14
1654627700000|2022-06-07 18:48:20|153716.4|153626.4|153717.3|153627.3|153718|153628|153715|153625|10
1654627710000|2022-06-07 18:48:30|153714.3|153624.3|153715.3|153625.3|153715.8|153625.8|153712.6|153622.6|17
1654627720000|2022-06-07 18:48:40|153713.9|153623.9|153712.5|153622.5|153719.6|153629.6|153712.5|153622.5|18
1654627730000|2022-06-07 18:48:50|153712.4|153622.4|153717|153627|153720.4|153630.4|153712.4|153622.4|27
1654627740000|2022-06-07 18:49:00|153716.1|153626.1|153717.4|153627.4|153718.4|153628.4|153713.7|153623.7|14
1654627750000|2022-06-07 18:49:10|153715.6|153625.6|153718|153628|153720.2|153630.2|153715.6|153625.6|15
1654627760000|2022-06-07 18:49:20|153720.8|153630.8|153718.1|153628.1|153721.2|153631.2|153715.8|153625.8|13
1654627770000|2022-06-07 18:49:30|153716.7|153626.7|153719.1|153629.1|153719.3|153629.3|153714.5|153624.5|19
1654627780000|2022-06-07 18:49:40|153717.4|153627.4|153721.6|153631.6|153722.5|153632.5|153715.9|153625.9|29
1654627790000|2022-06-07 18:49:50|153722.8|153632.8|153722.9|153632.9|153723.6|153633.6|153720.4|153630.4|16
1654627800000|2022-06-07 18:50:00|153722.8|153632.8|153720.9|153630.9|153722.8|153632.8|153709.2|153619.2|36
1654627810000|2022-06-07 18:50:10|153719.6|153629.6|153720.9|153630.9|153722.3|153632.3|153718.8|153628.8|23
1654627820000|2022-06-07 18:50:20|153722|153632|153729.9|153639.9|153730.5|153640.5|153717|153627|25
1654627830000|2022-06-07 18:50:30|153729.6|153639.6|153729.4|153639.4|153730.5|153640.5|153728.8|153638.8|19
1654627840000|2022-06-07 18:50:40|153730|153640|153725.8|153635.8|153730.8|153640.8|153724.8|153634.8|17
1654627850000|2022-06-07 18:50:50|153726.2|153636.2|153727.5|153637.5|153729.5|153639.5|153724.9|153634.9|23
1654627860000|2022-06-07 18:51:00|153728.5|153638.5|153727.8|153637.8|153729.1|153639.1|153726.9|153636.9|16
1654627870000|2022-06-07 18:51:10|153728.4|153638.4|153726.3|153636.3|153728.6|153638.6|153724.6|153634.6|25
1654627880000|2022-06-07 18:51:20|153727.3|153637.3|153727.6|153637.6|153729.7|153639.7|153726.2|153636.2|23
1654627890000|2022-06-07 18:51:30|153726.9|153636.9|153724.3|153634.3|153727.7|153637.7|153722.6|153632.6|24
1654627900000|2022-06-07 18:51:40|153725.1|153635.1|153726.9|153636.9|153726.9|153636.9|153722.3|153632.3|19
1654627910000|2022-06-07 18:51:50|153726.7|153636.7|153724.3|153634.3|153726.7|153636.7|153723.8|153633.8|22
1654627920000|2022-06-07 18:52:00|153724.8|153634.8|153729.2|153639.2|153729.8|153639.8|153724|153634|17
1654627930000|2022-06-07 18:52:10|153729.7|153639.7|153730.7|153640.7|153731.3|153641.3|153728.7|153638.7|14
1654627940000|2022-06-07 18:52:20|153730.9|153640.9|153725.9|153635.9|153732|153642|153725.5|153635.5|17
1654627950000|2022-06-07 18:52:30|153725.5|153635.5|153727.8|153637.8|153728.6|153638.6|153725.2|153635.2|16
1654627960000|2022-06-07 18:52:40|153727.5|153637.5|153729.2|153639.2|153729.9|153639.9|153725.8|153635.8|18
1654627970000|2022-06-07 18:52:50|153728.8|153638.8|153729.7|153639.7|153730|153640|153728.3|153638.3|9
1654627980000|2022-06-07 18:53:00|153728.9|153638.9|153725.8|153635.8|153731.6|153641.6|153725.3|153635.3|20
1654627990000|2022-06-07 18:53:10|153727.3|153637.3|153727.9|153637.9|153729.3|153639.3|153725.7|153635.7|11
1654628000000|2022-06-07 18:53:20|153727.5|153637.5|153725.8|153635.8|153728.5|153638.5|153724.7|153634.7|11
1654628010000|2022-06-07 18:53:30|153724.4|153634.4|153730.3|153640.3|153731|153641|153724.4|153634.4|18
1654628020000|2022-06-07 18:53:40|153729.4|153639.4|153726.2|153636.2|153729.4|153639.4|153726.2|153636.2|12
1654628030000|2022-06-07 18:53:50|153727.5|153637.5|153726.6|153636.6|153730.2|153640.2|153721.4|153631.4|20
1654628040000|2022-06-07 18:54:00|153725.4|153635.4|153724|153634|153725.8|153635.8|153722.2|153632.2|16
1654628050000|2022-06-07 18:54:10|153725.3|153635.3|153726.1|153636.1|153727.3|153637.3|153723.3|153633.3|12
1654628060000|2022-06-07 18:54:20|153726.4|153636.4|153726.2|153636.2|153730.9|153640.9|153724.3|153634.3|18
1654628070000|2022-06-07 18:54:30|153725.7|153635.7|153729.5|153639.5|153730|153640|153725.7|153635.7|13
1654628080000|2022-06-07 18:54:40|153729.4|153639.4|153730|153640|153730|153640|153728.5|153638.5|9
1654628090000|2022-06-07 18:54:50|153730.4|153640.4|153729.7|153639.7|153730.4|153640.4|153728.3|153638.3|15
1654628100000|2022-06-07 18:55:00|153729.9|153639.9|153724.4|153634.4|153730.7|153640.7|153720.5|153630.5|18
1654628110000|2022-06-07 18:55:10|153726.6|153636.6|153721.5|153631.5|153726.7|153636.7|153721.2|153631.2|22
1654628120000|2022-06-07 18:55:20|153724.1|153634.1|153725.8|153635.8|153726.1|153636.1|153722.3|153632.3|11
1654628130000|2022-06-07 18:55:30|153724.7|153634.7|153726.7|153636.7|153726.7|153636.7|153724.2|153634.2|8
1654628140000|2022-06-07 18:55:40|153729.8|153639.8|153721|153631|153729.8|153639.8|153721|153631|12
1654628150000|2022-06-07 18:55:50|153725.1|153635.1|153725.4|153635.4|153726.6|153636.6|153724.2|153634.2|14
1654628160000|2022-06-07 18:56:00|153729.2|153639.2|153725.3|153635.3|153729.7|153639.7|153724.3|153634.3|20
1654628170000|2022-06-07 18:56:10|153724.6|153634.6|153726|153636|153727.7|153637.7|153722.8|153632.8|12
1654628180000|2022-06-07 18:56:20|153727.1|153637.1|153727.8|153637.8|153727.9|153637.9|153725.3|153635.3|11
1654628190000|2022-06-07 18:56:30|153730.9|153640.9|153725.8|153635.8|153730.9|153640.9|153724.1|153634.1|14
1654628200000|2022-06-07 18:56:40|153725.2|153635.2|153726|153636|153727.2|153637.2|153723.3|153633.3|13
1654628210000|2022-06-07 18:56:50|153728.8|153638.8|153726.9|153636.9|153728.8|153638.8|153725.3|153635.3|14
1654628220000|2022-06-07 18:57:00|153726.1|153636.1|153724.9|153634.9|153728.7|153638.7|153724.9|153634.9|7
1654628230000|2022-06-07 18:57:10|153724|153634|153726.7|153636.7|153726.9|153636.9|153723.6|153633.6|11
1654628240000|2022-06-07 18:57:20|153730.2|153640.2|153723.7|153633.7|153730.2|153640.2|153719.8|153629.8|26
1654628250000|2022-06-07 18:57:30|153720.1|153630.1|153725.3|153635.3|153726.9|153636.9|153719.5|153629.5|17
1654628260000|2022-06-07 18:57:40|153723|153633|153724.8|153634.8|153725.4|153635.4|153721.9|153631.9|16
1654628270000|2022-06-07 18:57:50|153724.6|153634.6|153726.6|153636.6|153729|153639|153724.6|153634.6|22
1654628280000|2022-06-07 18:58:00|153726.1|153636.1|153713.1|153623.1|153728.3|153638.3|153708.7|153618.7|27
1654628290000|2022-06-07 18:58:10|153713.5|153623.5|153713.6|153623.6|153715.8|153625.8|153712.3|153622.3|26
1654628300000|2022-06-07 18:58:20|153708.1|153618.1|153709.5|153619.5|153710.4|153620.4|153707.9|153617.9|30
1654628310000|2022-06-07 18:58:30|153709.6|153619.6|153709.3|153619.3|153710.2|153620.2|153708.4|153618.4|23
1654628320000|2022-06-07 18:58:40|153709.4|153619.4|153726.8|153636.8|153726.8|153636.8|153697.2|153607.2|30
1654628330000|2022-06-07 18:58:50|153729.1|153639.1|153723.3|153633.3|153729.1|153639.1|153721.2|153631.2|28
1654628340000|2022-06-07 18:59:00|153722.9|153632.9|153724.5|153634.5|153726.1|153636.1|153722.9|153632.9|32
1654628350000|2022-06-07 18:59:10|153724.2|153634.2|153714.6|153624.6|153726.4|153636.4|153713.2|153623.2|32
1654628360000|2022-06-07 18:59:20|153715|153625|153714.4|153624.4|153715|153625|153712.2|153622.2|30
1654628370000|2022-06-07 18:59:30|153714.6|153624.6|153715.8|153625.8|153715.8|153625.8|153713|153623|26
1654628380000|2022-06-07 18:59:40|153716|153626|153705.8|153615.8|153716.2|153626.2|153688.5|153598.5|33
1654628390000|2022-06-07 18:59:50|153704.5|153614.5|153706|153616|153709.8|153619.8|153702.8|153612.8|25
1654628400000|2022-06-07 19:00:00|153705.5|153615.5|153692.8|153602.8|153705.5|153615.5|153674.4|153584.4|38
1654628410000|2022-06-07 19:00:10|153690.2|153600.2|153688|153598|153693.4|153603.4|153684.8|153594.8|33
1654628420000|2022-06-07 19:00:20|153687.2|153597.2|153689|153599|153689|153599|153685.3|153595.3|28
1654628430000|2022-06-07 19:00:30|153691.4|153601.4|153690.7|153600.7|153693.4|153603.4|153688.7|153598.7|29
1654628440000|2022-06-07 19:00:40|153692.5|153602.5|153690.7|153600.7|153695.6|153605.6|153684.3|153594.3|23
1654628450000|2022-06-07 19:00:50|153692.1|153602.1|153693.3|153603.3|153696.7|153606.7|153692.1|153602.1|19
1654628460000|2022-06-07 19:01:00|153693.2|153603.2|153691.1|153601.1|153693.3|153603.3|153690.6|153600.6|11
1654628470000|2022-06-07 19:01:10|153692.3|153602.3|153693.8|153603.8|153694.5|153604.5|153689.9|153599.9|19
1654628480000|2022-06-07 19:01:20|153694.8|153604.8|153691.4|153601.4|153696.3|153606.3|153689.7|153599.7|19
1654628490000|2022-06-07 19:01:30|153692.2|153602.2|153693.6|153603.6|153694.4|153604.4|153688.3|153598.3|18
1654628500000|2022-06-07 19:01:40|153697.1|153607.1|153694.6|153604.6|153697.1|153607.1|153691.6|153601.6|11
1654628510000|2022-06-07 19:01:50|153694|153604|153690.7|153600.7|153695.9|153605.9|153690.7|153600.7|12
1654628520000|2022-06-07 19:02:00|153690|153600|153693.6|153603.6|153694.5|153604.5|153690|153600|13
1654628530000|2022-06-07 19:02:10|153692.5|153602.5|153691.6|153601.6|153692.9|153602.9|153689.9|153599.9|15
1654628540000|2022-06-07 19:02:20|153692.6|153602.6|153691.3|153601.3|153694.6|153604.6|153690.2|153600.2|11
1654628550000|2022-06-07 19:02:30|153692|153602|153690.8|153600.8|153693.1|153603.1|153689.9|153599.9|19
1654628560000|2022-06-07 19:02:40|153690.7|153600.7|153694.3|153604.3|153695.1|153605.1|153690.7|153600.7|10
1654628570000|2022-06-07 19:02:50|153691.3|153601.3|153693.3|153603.3|153696.1|153606.1|153687.9|153597.9|20
1654628580000|2022-06-07 19:03:00|153693.4|153603.4|153691.5|153601.5|153694|153604|153690.8|153600.8|12
1654628590000|2022-06-07 19:03:10|153692.6|153602.6|153688.9|153598.9|153693.2|153603.2|153688.4|153598.4|12
1654628600000|2022-06-07 19:03:20|153689.1|153599.1|153691.9|153601.9|153692.6|153602.6|153688.4|153598.4|7
1654628610000|2022-06-07 19:03:30|153692.4|153602.4|153687.5|153597.5|153692.4|153602.4|153687.2|153597.2|7
1654628620000|2022-06-07 19:03:40|153688.2|153598.2|153682.8|153592.8|153688.6|153598.6|153680.8|153590.8|11
1654628630000|2022-06-07 19:03:50|153684|153594|153687.6|153597.6|153689.4|153599.4|153684|153594|7
1654628640000|2022-06-07 19:04:00|153686.9|153596.9|153689|153599|153689.6|153599.6|153686.9|153596.9|6
1654628650000|2022-06-07 19:04:10|153690.4|153600.4|153686.6|153596.6|153690.4|153600.4|153686.2|153596.2|15
1654628660000|2022-06-07 19:04:20|153686.3|153596.3|153687.8|153597.8|153691.1|153601.1|153686.3|153596.3|7
1654628670000|2022-06-07 19:04:30|153690.5|153600.5|153670.7|153580.7|153691.1|153600.5|153661.5|153561.1|33
1654628680000|2022-06-07 19:04:40|153669.9|153579.9|153667.6|153577.6|153671.6|153581.6|153665.9|153575.9|24
1654628690000|2022-06-07 19:04:50|153667|153577|153669.7|153579.7|153670.1|153580.1|153667|153577|24
1654628700000|2022-06-07 19:05:00|153669.8|153579.8|153667.6|153577.6|153670.7|153580.7|153664|153574|27
1654628710000|2022-06-07 19:05:10|153667|153577|153666|153576|153667|153577|153664|153574|21
1654628720000|2022-06-07 19:05:20|153665.4|153575.4|153652.9|153562.9|153665.4|153575.4|153652.4|153562.4|32
1654628730000|2022-06-07 19:05:30|153653.4|153563.4|153655.4|153565.4|153656.2|153566.2|153652.9|153562.9|22
1654628740000|2022-06-07 19:05:40|153655.3|153565.3|153653.1|153563.1|153656.1|153566.1|153653.1|153563.1|11
1654628750000|2022-06-07 19:05:50|153654.3|153564.3|153659.5|153569.5|153659.5|153569.5|153654.2|153564.2|16
1654628760000|2022-06-07 19:06:00|153659.7|153569.7|153661.3|153571.3|153679.3|153572|153652.5|153548.4|17
1654628770000|2022-06-07 19:06:10|153662.1|153572.1|153656.7|153566.7|153663.7|153573.7|153655.9|153565.9|18
1654628780000|2022-06-07 19:06:20|153657.1|153567.1|153653.8|153563.8|153657.1|153567.1|153652|153562|27
1654628790000|2022-06-07 19:06:30|153654|153564|153658.1|153568.1|153658.2|153568.2|153653.1|153563.1|18
1654628800000|2022-06-07 19:06:40|153658.4|153568.4|153659.1|153569.1|153659.5|153569.5|153657.1|153567.1|12
1654628810000|2022-06-07 19:06:50|153658.9|153568.9|153657.6|153567.6|153660.4|153570.4|153657.6|153567.6|13
1654628820000|2022-06-07 19:07:00|153657.2|153567.2|153659.8|153569.8|153660.2|153570.2|153657.2|153567.2|11
1654628830000|2022-06-07 19:07:10|153660.7|153570.7|153660.1|153570.1|153661.3|153571.3|153658.8|153568.8|12
1654628840000|2022-06-07 19:07:20|153660.4|153570.4|153659.8|153569.8|153660.4|153570.4|153658.9|153568.9|13
1654628850000|2022-06-07 19:07:30|153660.1|153570.1|153659.2|153569.2|153660.6|153570.6|153659.2|153569.2|15
1654628860000|2022-06-07 19:07:40|153659.3|153569.3|153658.7|153568.7|153661.3|153571.3|153658|153568|18
1654628870000|2022-06-07 19:07:50|153660.1|153570.1|153660.7|153570.7|153661.6|153571.6|153658.8|153568.8|18
1654628880000|2022-06-07 19:08:00|153661.1|153571.1|153658.4|153568.4|153661.6|153571.6|153657.5|153567.5|19
1654628890000|2022-06-07 19:08:10|153658.1|153568.1|153659.2|153569.2|153660.1|153570.1|153658.1|153568.1|21
1654628900000|2022-06-07 19:08:20|153659.1|153569.1|153658.8|153568.8|153660|153570|153657.6|153567.6|17
1654628910000|2022-06-07 19:08:30|153658.4|153568.4|153655.4|153565.4|153658.5|153568.5|153655.3|153565.3|16
1654628920000|2022-06-07 19:08:40|153655.9|153565.9|153656.7|153566.7|153657.2|153567.2|153654.8|153564.8|21
1654628930000|2022-06-07 19:08:50|153657.1|153567.1|153656|153566|153657.5|153567.5|153651.3|153561.3|26
1654628940000|2022-06-07 19:09:00|153654.7|153564.7|153655.3|153565.3|153656.9|153566.9|153652.1|153562.1|29
1654628950000|2022-06-07 19:09:10|153656.1|153566.1|153654.6|153564.6|153656.7|153566.7|153653.6|153563.6|19
1654628960000|2022-06-07 19:09:20|153654.7|153564.7|153654.6|153564.6|153655.2|153565.2|153652.1|153562.1|16
1654628970000|2022-06-07 19:09:30|153652.4|153562.4|153656.1|153566.1|153656.7|153566.7|153652.4|153562.4|16
1654628980000|2022-06-07 19:09:40|153653.6|153563.6|153655.2|153565.2|153655.9|153565.9|153651.8|153561.8|17
1654628990000|2022-06-07 19:09:50|153654.8|153564.8|153655.1|153565.1|153657.6|153567.6|153652.5|153562.5|17
1654629000000|2022-06-07 19:10:00|153655.4|153565.4|153655.7|153565.7|153656.5|153566.5|153651.8|153561.8|17
1654629010000|2022-06-07 19:10:10|153653.2|153563.2|153654.1|153564.1|153656.8|153566.8|153652.9|153562.9|16
1654629020000|2022-06-07 19:10:20|153656.4|153566.4|153655.9|153565.9|153656.6|153566.6|153654.9|153564.9|11
1654629030000|2022-06-07 19:10:30|153656.3|153566.3|153654.5|153564.5|153656.8|153566.8|153652.7|153562.7|20
1654629040000|2022-06-07 19:10:40|153654.1|153564.1|153656.3|153566.3|153657|153567|153653.4|153563.4|12
1654629050000|2022-06-07 19:10:50|153656|153566|153656.1|153566.1|153657.3|153567.3|153655.3|153565.3|16
1654629060000|2022-06-07 19:11:00|153655.5|153565.5|153657.4|153567.4|153657.4|153567.4|153655.5|153565.5|15
1654629070000|2022-06-07 19:11:10|153655.3|153565.3|153657.7|153567.7|153657.7|153567.7|153655.1|153565.1|16
1654629080000|2022-06-07 19:11:20|153657.5|153567.5|153658.9|153568.9|153658.9|153568.9|153657.5|153567.5|9
1654629090000|2022-06-07 19:11:30|153656|153566|153649|153559|153674.1|153567.6|153648.7|153544.1|20
1654629100000|2022-06-07 19:11:40|153646.2|153556.2|153654.8|153564.8|153656.8|153566.8|153642.9|153552.9|35
1654629110000|2022-06-07 19:11:50|153656.8|153566.8|153674.3|153544.3|153674.3|153568.3|153651.9|153540.6|37
1654629120000|2022-06-07 19:12:00|153672.8|153542.8|153661.9|153571.9|153675|153572.7|153646.6|153539.7|32
1654629130000|2022-06-07 19:12:10|153662.1|153572.1|153663.8|153573.8|153664.9|153574.9|153661.6|153571.6|21
1654629140000|2022-06-07 19:12:20|153664.3|153574.3|153660.2|153570.2|153665.8|153575.8|153655.5|153565.5|23
1654629150000|2022-06-07 19:12:30|153661|153571|153680|153550|153687.1|153576.2|153658|153547.1|33
1654629160000|2022-06-07 19:12:40|153680.3|153550.3|153666.4|153576.4|153684.3|153578.3|153661.9|153550.3|27
1654629170000|2022-06-07 19:12:50|153667.6|153577.6|153667.2|153577.2|153667.8|153577.8|153665.5|153575.5|22
1654629180000|2022-06-07 19:13:00|153666.8|153576.8|153666.6|153576.6|153667.2|153577.2|153666.3|153576.3|9
1654629190000|2022-06-07 19:13:10|153667.1|153577.1|153667|153577|153667.3|153577.3|153666.7|153576.7|12
1654629200000|2022-06-07 19:13:20|153666.9|153576.9|153666.8|153576.8|153667.7|153577.7|153665.4|153575.4|15
1654629210000|2022-06-07 19:13:30|153666.2|153576.2|153666.1|153576.1|153667.8|153577.8|153665.9|153575.9|19
1654629220000|2022-06-07 19:13:40|153665.5|153575.5|153667.4|153577.4|153667.4|153577.4|153665.5|153575.5|9
1654629230000|2022-06-07 19:13:50|153667.2|153577.2|153666.5|153576.5|153667.5|153577.5|153666|153576|14
1654629240000|2022-06-07 19:14:00|153666.3|153576.3|153667.1|153577.1|153667.1|153577.1|153666.3|153576.3|7
1654629250000|2022-06-07 19:14:10|153667.3|153577.3|153666.2|153576.2|153667.3|153577.3|153665.6|153575.6|12
1654629260000|2022-06-07 19:14:20|153666|153576|153666.8|153576.8|153666.9|153576.9|153665.5|153575.5|10
1654629270000|2022-06-07 19:14:30|153666.2|153576.2|153664.5|153574.5|153685|153577.3|153663.5|153551.7|18
1654629280000|2022-06-07 19:14:40|153663.9|153573.9|153690.5|153560.5|153691.1|153583|153663.6|153553|28
1654629290000|2022-06-07 19:14:50|153691|153561|153689.2|153559.2|153691.7|153561.7|153688.2|153558.2|18
1654629300000|2022-06-07 19:15:00|153671.4|153581.4|153670.6|153580.6|153672.5|153582.5|153669.9|153579.9|9
1654629310000|2022-06-07 19:15:10|153671.5|153581.5|153670.7|153580.7|153671.8|153581.8|153670.5|153580.5|13
1654629320000|2022-06-07 19:15:20|153670.4|153580.4|153670.1|153580.1|153672.4|153582.4|153670.1|153580.1|12
1654629330000|2022-06-07 19:15:30|153668.1|153578.1|153672.1|153582.1|153678.1|153588.1|153668.1|153578.1|24
1654629340000|2022-06-07 19:15:40|153670.7|153580.7|153668.7|153578.7|153671.5|153581.5|153667.8|153577.8|19
1654629350000|2022-06-07 19:15:50|153669.4|153579.4|153670|153580|153670.5|153580.5|153668.9|153578.9|14
1654629360000|2022-06-07 19:16:00|153668.9|153578.9|153668.4|153578.4|153670.5|153580.5|153667.7|153577.7|11
1654629370000|2022-06-07 19:16:10|153669.8|153579.8|153669.2|153579.2|153670.5|153580.5|153667.9|153577.9|8
1654629380000|2022-06-07 19:16:20|153668.4|153578.4|153670.3|153580.3|153671.2|153581.2|153668.4|153578.4|11
1654629390000|2022-06-07 19:16:30|153669.7|153579.7|153687.1|153557.1|153689.6|153581.5|153667.2|153555.2|12
1654629400000|2022-06-07 19:16:40|153667.1|153577.1|153668.5|153578.5|153687.7|153580|153649.3|153542.5|24
1654629410000|2022-06-07 19:16:50|153669.4|153579.4|153668|153578|153669.4|153579.4|153667.4|153577.4|25
1654629420000|2022-06-07 19:17:00|153668.4|153578.4|153669.8|153579.8|153671|153581|153667.6|153577.6|20
1654629430000|2022-06-07 19:17:10|153669.9|153579.9|153670.2|153580.2|153672.2|153582.2|153667.3|153577.3|10
1654629440000|2022-06-07 19:17:20|153668.6|153578.6|153667.7|153577.7|153672.7|153582.7|153665|153575|22
1654629450000|2022-06-07 19:17:30|153668.8|153578.8|153668.4|153578.4|153668.8|153578.8|153663.5|153573.5|14
1654629460000|2022-06-07 19:17:40|153668.6|153578.6|153668.5|153578.5|153671.1|153581.1|153666.8|153576.8|13
1654629470000|2022-06-07 19:17:50|153671.2|153581.2|153670|153580|153671.2|153581.2|153669.3|153579.3|21
1654629480000|2022-06-07 19:18:00|153669.8|153579.8|153669|153579|153670.4|153580.4|153664.7|153574.7|14
1654629490000|2022-06-07 19:18:10|153669.4|153579.4|153667.3|153577.3|153671.8|153581.8|153667.3|153577.3|11
1654629500000|2022-06-07 19:18:20|153668.8|153578.8|153670.9|153580.9|153671.3|153581.3|153668.1|153578.1|17
1654629510000|2022-06-07 19:18:30|153671.9|153581.9|153670.7|153580.7|153673.2|153583.2|153668.8|153578.8|14
1654629520000|2022-06-07 19:18:40|153670.6|153580.6|153670.3|153580.3|153672.1|153582.1|153669.7|153579.7|15
1654629530000|2022-06-07 19:18:50|153672|153582|153671.5|153581.5|153673.1|153583.1|153669.8|153579.8|11
1654629540000|2022-06-07 19:19:00|153671.6|153581.6|153671.5|153581.5|153672.8|153582.8|153670.4|153580.4|7
1654629550000|2022-06-07 19:19:10|153668.8|153578.8|153669.9|153579.9|153675.9|153585.9|153665.7|153575.7|24
1654629560000|2022-06-07 19:19:20|153671.1|153581.1|153669.4|153579.4|153671.1|153581.1|153667.7|153577.7|11
1654629570000|2022-06-07 19:19:30|153671.7|153581.7|153670.9|153580.9|153672.4|153582.4|153669.3|153579.3|7
1654629580000|2022-06-07 19:19:40|153669.7|153579.7|153671|153581|153672.8|153582.8|153669.7|153579.7|12
1654629590000|2022-06-07 19:19:50|153671.6|153581.6|153666.5|153576.5|153671.6|153581.6|153666.5|153576.5|15
1654629600000|2022-06-07 19:20:00|153668.3|153578.3|153663.7|153573.7|153668.3|153578.3|153661.2|153571.2|13
1654629610000|2022-06-07 19:20:10|153666.8|153576.8|153662.1|153572.1|153670.9|153580.9|153662.1|153572.1|13
1654629620000|2022-06-07 19:20:20|153660.7|153570.7|153661.4|153571.4|153668.8|153578.8|153660.7|153570.7|18
1654629630000|2022-06-07 19:20:30|153665.9|153575.9|153662.9|153572.9|153665.9|153575.9|153661.6|153571.6|20
1654629640000|2022-06-07 19:20:40|153663.2|153573.2|153664|153574|153664.5|153574.5|153662.2|153572.2|15
1654629650000|2022-06-07 19:20:50|153664.6|153574.6|153666.2|153576.2|153668.3|153578.3|153658.5|153568.5|25
1654629660000|2022-06-07 19:21:00|153667.8|153577.8|153664.2|153574.2|153667.8|153577.8|153663.6|153573.6|24
1654629670000|2022-06-07 19:21:10|153664.8|153574.8|153667.4|153577.4|153668.6|153578.6|153664.5|153574.5|19
1654629680000|2022-06-07 19:21:20|153666.5|153576.5|153666.1|153576.1|153669|153579|153666.1|153576.1|12
1654629690000|2022-06-07 19:21:30|153665.8|153575.8|153664.1|153574.1|153665.8|153575.8|153661.9|153571.9|19
1654629700000|2022-06-07 19:21:40|153664.9|153574.9|153664|153574|153666.5|153576.5|153662.3|153572.3|16
1654629710000|2022-06-07 19:21:50|153663.6|153573.6|153662.2|153572.2|153665.5|153575.5|153661.4|153571.4|18
1654629720000|2022-06-07 19:22:00|153662.6|153572.6|153659.6|153569.6|153664.2|153574.2|153659.6|153569.6|15
1654629730000|2022-06-07 19:22:10|153659.3|153569.3|153655.7|153565.7|153659.3|153569.3|153654.6|153564.6|19
1654629740000|2022-06-07 19:22:20|153656.3|153566.3|153655.5|153565.5|153656.7|153566.7|153652.9|153562.9|10
1654629750000|2022-06-07 19:22:30|153656.6|153566.6|153662.3|153572.3|153662.7|153572.7|153655|153565|18
1654629760000|2022-06-07 19:22:40|153663.9|153573.9|153660.3|153570.3|153664.9|153574.9|153660.3|153570.3|22
1654629770000|2022-06-07 19:22:50|153660.6|153570.6|153660.8|153570.8|153661.2|153571.2|153659.9|153569.9|10
1654629780000|2022-06-07 19:23:00|153660.7|153570.7|153665.8|153575.8|153667.4|153577.4|153658|153568|22
1654629790000|2022-06-07 19:23:10|153664.3|153574.3|153663.9|153573.9|153666.8|153576.8|153663.3|153573.3|29
1654629800000|2022-06-07 19:23:20|153664.7|153574.7|153667|153577|153667.1|153577.1|153663.8|153573.8|25
1654629810000|2022-06-07 19:23:30|153666.9|153576.9|153665.7|153575.7|153666.9|153576.9|153664|153574|23
1654629820000|2022-06-07 19:23:40|153665.3|153575.3|153665.9|153575.9|153666.2|153576.2|153664.3|153574.3|21
1654629830000|2022-06-07 19:23:50|153667.1|153577.1|153664.3|153574.3|153667.4|153577.4|153663.4|153573.4|18
1654629840000|2022-06-07 19:24:00|153665.2|153575.2|153664.9|153574.9|153666.4|153576.4|153658.5|153568.5|25
1654629850000|2022-06-07 19:24:10|153664.3|153574.3|153666.4|153576.4|153667.2|153577.2|153664.3|153574.3|23
1654629860000|2022-06-07 19:24:20|153665.2|153575.2|153665.6|153575.6|153667.7|153577.7|153664.3|153574.3|24
1654629870000|2022-06-07 19:24:30|153666.4|153576.4|153667.7|153577.7|153667.9|153577.9|153664.2|153574.2|16
1654629880000|2022-06-07 19:24:40|153667.2|153577.2|153662.3|153572.3|153668.4|153578.4|153662.3|153572.3|12
1654629890000|2022-06-07 19:24:50|153662|153572|153669.4|153579.4|153669.4|153579.4|153662|153572|17
1654629900000|2022-06-07 19:25:00|153669|153579|153666.3|153576.3|153669|153579|153666.3|153576.3|18
1654629910000|2022-06-07 19:25:10|153667.2|153577.2|153665.5|153575.5|153667.4|153577.4|153663.1|153573.1|18
1654629920000|2022-06-07 19:25:20|153660.3|153570.3|153671.8|153581.8|153672.5|153582.5|153660.3|153570.3|14
1654629930000|2022-06-07 19:25:30|153672.6|153582.6|153670.8|153580.8|153672.6|153582.6|153669.6|153579.6|16
1654629940000|2022-06-07 19:25:40|153671.1|153581.1|153667.5|153577.5|153671.1|153581.1|153666.2|153576.2|9
1654629950000|2022-06-07 19:25:50|153668.5|153578.5|153669.2|153579.2|153669.6|153579.6|153663.8|153573.8|18
1654629960000|2022-06-07 19:26:00|153669.3|153579.3|153667.8|153577.8|153669.3|153579.3|153667.5|153577.5|7
1654629970000|2022-06-07 19:26:10|153667.4|153577.4|153669.7|153579.7|153670.1|153580.1|153662.5|153572.5|19
1654629980000|2022-06-07 19:26:20|153670|153580|153671|153581|153671.2|153581.2|153667.7|153577.7|26
1654629990000|2022-06-07 19:26:30|153669.6|153579.6|153673.4|153583.4|153675.9|153585.9|153669.3|153579.3|26
1654630000000|2022-06-07 19:26:40|153671.1|153581.1|153671.2|153581.2|153672.5|153582.5|153670|153580|25
1654630010000|2022-06-07 19:26:50|153671.1|153581.1|153668.8|153578.8|153671.2|153581.2|153668.8|153578.8|12
1654630020000|2022-06-07 19:27:00|153668.2|153578.2|153667.8|153577.8|153670.8|153580.8|153666.7|153576.7|19
1654630030000|2022-06-07 19:27:10|153666.9|153576.9|153668.1|153578.1|153669.8|153579.8|153666.4|153576.4|15
1654630040000|2022-06-07 19:27:20|153666.8|153576.8|153670.6|153580.6|153673.2|153583.2|153666.8|153576.8|31
1654630050000|2022-06-07 19:27:30|153670.1|153580.1|153673.1|153583.1|153673.1|153583.1|153668.7|153578.7|18
1654630060000|2022-06-07 19:27:40|153672.6|153582.6|153671.9|153581.9|153672.8|153582.8|153671.6|153581.6|14
1654630070000|2022-06-07 19:27:50|153673.1|153583.1|153672.2|153582.2|153673.1|153583.1|153672.2|153582.2|14
1654630080000|2022-06-07 19:28:00|153671.5|153581.5|153674.1|153584.1|153674.3|153584.3|153669.5|153579.5|20
1654630090000|2022-06-07 19:28:10|153673.6|153583.6|153673.6|153583.6|153673.8|153583.8|153672.4|153582.4|22
1654630100000|2022-06-07 19:28:20|153673.2|153583.2|153675|153585|153675|153585|153672.2|153582.2|21
1654630110000|2022-06-07 19:28:30|153674.7|153584.7|153670.5|153580.5|153675.1|153585.1|153670.5|153580.5|26
1654630120000|2022-06-07 19:28:40|153670.8|153580.8|153671.7|153581.7|153671.7|153581.7|153669.9|153579.9|17
1654630130000|2022-06-07 19:28:50|153671.5|153581.5|153671.7|153581.7|153672.5|153582.5|153670.3|153580.3|10
1654630140000|2022-06-07 19:29:00|153671.3|153581.3|153672.1|153582.1|153672.6|153582.6|153670.5|153580.5|19
1654630150000|2022-06-07 19:29:10|153671.2|153581.2|153667.7|153577.7|153672.2|153582.2|153666.9|153576.9|23
1654630160000|2022-06-07 19:29:20|153666.5|153576.5|153671.2|153581.2|153671.2|153581.2|153665.4|153575.4|26
1654630170000|2022-06-07 19:29:30|153671.1|153581.1|153672.5|153582.5|153672.5|153582.5|153669.9|153579.9|19
1654630180000|2022-06-07 19:29:40|153671.5|153581.5|153668.8|153578.8|153673.3|153583.3|153668.8|153578.8|9
1654630190000|2022-06-07 19:29:50|153668.3|153578.3|153670.3|153580.3|153670.3|153580.3|153667.2|153577.2|10
1654630200000|2022-06-07 19:30:00|153670.6|153580.6|153668.5|153578.5|153671.3|153581.3|153668.5|153578.5|14
1654630210000|2022-06-07 19:30:10|153664.5|153574.5|153666.3|153576.3|153667.5|153577.5|153664|153574|16
1654630220000|2022-06-07 19:30:20|153665.2|153575.2|153665.9|153575.9|153666.2|153576.2|153662.8|153572.8|15
1654630230000|2022-06-07 19:30:30|153665.6|153575.6|153667.2|153577.2|153667.2|153577.2|153664.8|153574.8|7
1654630240000|2022-06-07 19:30:40|153668.7|153578.7|153666.3|153576.3|153668.7|153578.7|153663.8|153573.8|9
1654630250000|2022-06-07 19:30:50|153666.7|153576.7|153666.6|153576.6|153667.8|153577.8|153665.2|153575.2|6
1654630260000|2022-06-07 19:31:00|153664.8|153574.8|153663.1|153573.1|153665|153575|153661.5|153571.5|15
1654630270000|2022-06-07 19:31:10|153663.5|153573.5|153648.8|153558.8|153666.8|153576.8|153648.8|153558.8|17
1654630280000|2022-06-07 19:31:20|153658.3|153568.3|153670|153580|153671.3|153581.3|153655.4|153565.4|24
1654630290000|2022-06-07 19:31:30|153669.7|153579.7|153672.7|153582.7|153672.7|153582.7|153669.4|153579.4|25
1654630300000|2022-06-07 19:31:40|153672.8|153582.8|153674.1|153584.1|153674.2|153584.2|153672.3|153582.3|20
1654630310000|2022-06-07 19:31:50|153674|153584|153671.2|153581.2|153674.2|153584.2|153669.8|153579.8|10
1654630320000|2022-06-07 19:32:00|153672.2|153582.2|153673|153583|153673.7|153583.7|153671.6|153581.6|14
1654630330000|2022-06-07 19:32:10|153673.2|153583.2|153672.6|153582.6|153674.8|153584.8|153672.2|153582.2|26
1654630340000|2022-06-07 19:32:20|153672.7|153582.7|153674|153584|153675.1|153585.1|153671.5|153581.5|24
1654630350000|2022-06-07 19:32:30|153673|153583|153666.6|153576.6|153673.3|153583.3|153663.8|153573.8|31
1654630360000|2022-06-07 19:32:40|153666.1|153576.1|153670.3|153580.3|153670.3|153580.3|153666.1|153576.1|29
1654630370000|2022-06-07 19:32:50|153670.2|153580.2|153671|153581|153671.9|153581.9|153670|153580|14
1654630380000|2022-06-07 19:33:00|153671.4|153581.4|153672|153582|153673.6|153583.6|153671.4|153581.4|21
1654630390000|2022-06-07 19:33:10|153672.5|153582.5|153670.7|153580.7|153673.1|153583.1|153670.7|153580.7|20
1654630400000|2022-06-07 19:33:20|153671.2|153581.2|153668.7|153578.7|153673.7|153583.7|153668.7|153578.7|21
1654630410000|2022-06-07 19:33:30|153669.4|153579.4|153670.8|153580.8|153671.7|153581.7|153669|153579|11
1654630420000|2022-06-07 19:33:40|153669.6|153579.6|153670.5|153580.5|153671.9|153581.9|153668.9|153578.9|15
1654630430000|2022-06-07 19:33:50|153671.2|153581.2|153667.1|153577.1|153673.2|153583.2|153667.1|153577.1|22
1654630440000|2022-06-07 19:34:00|153668.1|153578.1|153670.2|153580.2|153672.5|153582.5|153667.5|153577.5|25
1654630450000|2022-06-07 19:34:10|153666|153576|153671|153581|153688.4|153583.1|153666|153558.4|27
1654630460000|2022-06-07 19:34:20|153671.4|153581.4|153668.8|153578.8|153672.9|153582.9|153667.6|153577.6|21
1654630470000|2022-06-07 19:34:30|153669.1|153579.1|153662.9|153572.9|153670.5|153580.5|153661.8|153571.8|25
1654630480000|2022-06-07 19:34:40|153662.7|153572.7|153665.6|153575.6|153667.3|153577.3|153661.7|153571.7|28
1654630490000|2022-06-07 19:34:50|153665.4|153575.4|153666.7|153576.7|153667.9|153577.9|153662|153572|22
1654630500000|2022-06-07 19:35:00|153668.9|153578.9|153666.7|153576.7|153668.9|153578.9|153664.3|153574.3|21
1654630510000|2022-06-07 19:35:10|153666.8|153576.8|153665.3|153575.3|153667.8|153577.8|153664.5|153574.5|29
1654630520000|2022-06-07 19:35:20|153667.2|153577.2|153664.5|153574.5|153667.2|153577.2|153662.7|153572.7|27
1654630530000|2022-06-07 19:35:30|153664.2|153574.2|153664.1|153574.1|153665.1|153575.1|153663.6|153573.6|18
1654630540000|2022-06-07 19:35:40|153664|153574|153667.1|153577.1|153667.3|153577.3|153663.4|153573.4|20
1654630550000|2022-06-07 19:35:50|153666.5|153576.5|153668.3|153578.3|153669.1|153579.1|153664.2|153574.2|29
1654630560000|2022-06-07 19:36:00|153664.1|153574.1|153664.6|153574.6|153665.9|153575.9|153662.2|153572.2|26
1654630570000|2022-06-07 19:36:10|153663.7|153573.7|153669|153579|153669|153579|153661.3|153571.3|30
1654630580000|2022-06-07 19:36:20|153668.5|153578.5|153670.7|153580.7|153674.5|153584.5|153666.6|153576.6|31
1654630590000|2022-06-07 19:36:30|153670.3|153580.3|153670.9|153580.9|153672.8|153582.8|153669.5|153579.5|30
1654630600000|2022-06-07 19:36:40|153671.2|153581.2|153657.8|153567.8|153671.2|153581.2|153657.5|153567.5|26
1654630610000|2022-06-07 19:36:50|153656.8|153566.8|153658.2|153568.2|153661|153571|153654.4|153564.4|17
1654630620000|2022-06-07 19:37:00|153657.7|153567.7|153659.5|153569.5|153661.1|153571.1|153654.7|153564.7|25
1654630630000|2022-06-07 19:37:10|153658.4|153568.4|153660.2|153570.2|153663.2|153573.2|153657.7|153567.7|29
1654630640000|2022-06-07 19:37:20|153660.6|153570.6|153668.2|153578.2|153668.6|153578.6|153657.7|153567.7|27
1654630650000|2022-06-07 19:37:30|153667.8|153577.8|153667.4|153577.4|153687.6|153582.5|153659.9|153556.8|32
1654630660000|2022-06-07 19:37:40|153686.2|153556.2|153669.6|153579.6|153686.2|153580.1|153666.8|153556.2|23
1654630670000|2022-06-07 19:37:50|153669.8|153579.8|153669.1|153579.1|153672.4|153582.4|153668|153578|28
1654630680000|2022-06-07 19:38:00|153669.3|153579.3|153669.3|153579.3|153669.7|153579.7|153668.6|153578.6|29
1654630690000|2022-06-07 19:38:10|153671.6|153581.6|153671|153581|153674.3|153584.3|153671|153581|27
1654630700000|2022-06-07 19:38:20|153670.1|153580.1|153671.1|153581.1|153671.2|153581.2|153669.9|153579.9|24
1654630710000|2022-06-07 19:38:30|153671.3|153581.3|153670.2|153580.2|153676.8|153586.8|153670.2|153580.2|20
1654630720000|2022-06-07 19:38:40|153670.6|153580.6|153670.5|153580.5|153693.7|153581.8|153667.8|153559.4|30
1654630730000|2022-06-07 19:38:50|153671.2|153581.2|153671.6|153581.6|153672|153582|153670.6|153580.6|22
1654630740000|2022-06-07 19:39:00|153671.4|153581.4|153671.5|153581.5|153672|153582|153670.4|153580.4|13
1654630750000|2022-06-07 19:39:10|153671.7|153581.7|153672.1|153582.1|153672.2|153582.2|153670.9|153580.9|19
1654630760000|2022-06-07 19:39:20|153671.8|153581.8|153671.3|153581.3|153672.1|153582.1|153670.8|153580.8|18
1654630770000|2022-06-07 19:39:30|153671.5|153581.5|153670.5|153580.5|153673.1|153583.1|153669.7|153579.7|19
1654630780000|2022-06-07 19:39:40|153670.9|153580.9|153670.2|153580.2|153675|153585|153667|153577|24
1654630790000|2022-06-07 19:39:50|153672|153582|153674.7|153584.7|153679.6|153589.6|153665.2|153575.2|24
1654630800000|2022-06-07 19:40:00|153672.9|153582.9|153680.5|153590.5|153680.5|153590.5|153668.3|153578.3|13
1654630810000|2022-06-07 19:40:10|153679.5|153589.5|153673.4|153583.4|153679.5|153589.5|153664.7|153574.7|20
1654630820000|2022-06-07 19:40:20|153673.9|153583.9|153678|153588|153678|153588|153670.7|153580.7|16
1654630830000|2022-06-07 19:40:30|153678.1|153588.1|153671.4|153581.4|153680.1|153590.1|153671.1|153581.1|13
1654630840000|2022-06-07 19:40:40|153674.4|153584.4|153669.1|153579.1|153680.3|153590.3|153668|153578|15
1654630850000|2022-06-07 19:40:50|153669.8|153579.8|153679.7|153589.7|153684.5|153594.5|153667.4|153577.4|16
1654630860000|2022-06-07 19:41:00|153679.3|153589.3|153678.4|153588.4|153680.3|153590.3|153677.5|153587.5|13
1654630870000|2022-06-07 19:41:10|153678.5|153588.5|153695|153565|153695|153588.5|153665.4|153565|18
1654630880000|2022-06-07 19:41:20|153697|153567|153668.8|153578.8|153697|153588.9|153667.5|153567|22
1654630890000|2022-06-07 19:41:30|153669.2|153579.2|153676.7|153586.7|153682.8|153592.8|153669.2|153579.2|18
1654630900000|2022-06-07 19:41:40|153672.4|153582.4|153671.6|153581.6|153676.2|153586.2|153656.5|153566.5|21
1654630910000|2022-06-07 19:41:50|153671|153581|153667.6|153577.6|153671|153581|153660.4|153570.4|22
1654630920000|2022-06-07 19:42:00|153668.6|153578.6|153666.3|153576.3|153669.4|153579.4|153658.7|153568.7|30
1654630930000|2022-06-07 19:42:10|153665.9|153575.9|153665.8|153575.8|153666.5|153576.5|153664.3|153574.3|15
1654630940000|2022-06-07 19:42:20|153665.1|153575.1|153672|153582|153673.2|153583.2|153662.9|153572.9|14
1654630950000|2022-06-07 19:42:30|153670.3|153580.3|153671.2|153581.2|153675.8|153585.8|153659.9|153569.9|27
1654630960000|2022-06-07 19:42:40|153669.5|153579.5|153674.8|153584.8|153675.2|153585.2|153669.1|153579.1|24
1654630970000|2022-06-07 19:42:50|153675.4|153585.4|153671.7|153581.7|153675.8|153585.8|153671.6|153581.6|20
1654630980000|2022-06-07 19:43:00|153671.5|153581.5|153674.9|153584.9|153674.9|153584.9|153671.1|153581.1|20
1654630990000|2022-06-07 19:43:10|153675.3|153585.3|153678.6|153588.6|153681.6|153591.6|153673.5|153583.5|24
1654631000000|2022-06-07 19:43:20|153678.2|153588.2|153675.5|153585.5|153681.1|153591.1|153673.4|153583.4|21
1654631010000|2022-06-07 19:43:30|153675|153585|153677.2|153587.2|153677.2|153587.2|153672.1|153582.1|16
1654631020000|2022-06-07 19:43:40|153666.9|153576.9|153667.7|153577.7|153669.2|153579.2|153665.3|153575.3|15
1654631030000|2022-06-07 19:43:50|153667.2|153577.2|153668.2|153578.2|153669.8|153579.8|153666.7|153576.7|11
1654631040000|2022-06-07 19:44:00|153667.6|153577.6|153676.6|153586.6|153678.1|153588.1|153667.6|153577.6|16
1654631050000|2022-06-07 19:44:10|153676.2|153586.2|153668.2|153578.2|153677|153587|153665.7|153575.7|27
1654631060000|2022-06-07 19:44:20|153674.7|153584.7|153679.7|153589.7|153679.9|153589.9|153670.1|153580.1|16
1654631070000|2022-06-07 19:44:30|153678.3|153588.3|153674.4|153584.4|153683|153593|153674.4|153584.4|16
1654631080000|2022-06-07 19:44:40|153674.8|153584.8|153670.5|153580.5|153677.9|153587.9|153664.1|153574.1|21
1654631090000|2022-06-07 19:44:50|153668.5|153578.5|153671.6|153581.6|153679.5|153589.5|153664.1|153574.1|15
1654631100000|2022-06-07 19:45:00|153671|153581|153672.8|153582.8|153676.8|153586.8|153661.1|153571.1|26
1654631110000|2022-06-07 19:45:10|153670.3|153580.3|153675.8|153585.8|153685.2|153595.2|153670.3|153580.3|28
1654631120000|2022-06-07 19:45:20|153676.1|153586.1|153676.6|153586.6|153686|153596|153671.6|153581.6|19
1654631130000|2022-06-07 19:45:30|153674.4|153584.4|153668.8|153578.8|153675.2|153585.2|153668.1|153578.1|22
1654631140000|2022-06-07 19:45:40|153668.6|153578.6|153665.8|153575.8|153669.2|153579.2|153665.8|153575.8|18
1654631150000|2022-06-07 19:45:50|153666.2|153576.2|153676.1|153586.1|153676.1|153586.1|153663.8|153573.8|18
1654631160000|2022-06-07 19:46:00|153673.4|153583.4|153659.8|153569.8|153675.1|153585.1|153659.8|153569.8|10
1654631170000|2022-06-07 19:46:10|153658.8|153568.8|153665.5|153575.5|153672|153582|153658.8|153568.8|11
1654631180000|2022-06-07 19:46:20|153663.8|153573.8|153667.1|153577.1|153667.1|153577.1|153660.9|153570.9|16
1654631190000|2022-06-07 19:46:30|153667.6|153577.6|153674.2|153584.2|153687|153597|153666.3|153576.3|21
1654631200000|2022-06-07 19:46:40|153672.8|153582.8|153671.5|153581.5|153678|153588|153669.1|153579.1|12
1654631210000|2022-06-07 19:46:50|153671.8|153581.8|153665.1|153575.1|153671.8|153581.8|153662.1|153572.1|10
1654631220000|2022-06-07 19:47:00|153666.1|153576.1|153667.2|153577.2|153676.6|153586.6|153663.9|153573.9|15
1654631230000|2022-06-07 19:47:10|153662.8|153572.8|153679.5|153589.5|153696.6|153595.3|153662.8|153562.2|17
1654631240000|2022-06-07 19:47:20|153678.4|153588.4|153692.9|153602.9|153697.3|153607.3|153678.4|153588.4|12
1654631250000|2022-06-07 19:47:30|153695.6|153605.6|153677.2|153587.2|153695.6|153605.6|153677.2|153587.2|8
1654631260000|2022-06-07 19:47:40|153679.3|153589.3|153682.2|153592.2|153682.6|153592.6|153679|153589|6
1654631270000|2022-06-07 19:47:50|153688.8|153598.8|153679.7|153589.7|153690.4|153600.4|153679.1|153589.1|7
1654631280000|2022-06-07 19:48:00|153685.7|153595.7|153682|153592|153691.5|153601.5|153679.6|153589.6|12
1654631290000|2022-06-07 19:48:10|153683.1|153593.1|153680.1|153590.1|153683.1|153593.1|153676.1|153586.1|10
1654631300000|2022-06-07 19:48:20|153679.3|153589.3|153681.7|153591.7|153681.7|153591.7|153678.7|153588.7|6
1654631310000|2022-06-07 19:48:30|153681.8|153591.8|153677.7|153587.7|153681.8|153591.8|153676.6|153586.6|11
1654631320000|2022-06-07 19:48:40|153677.8|153587.8|153675.1|153585.1|153678.1|153588.1|153675.1|153585.1|7
1654631330000|2022-06-07 19:48:50|153675.2|153585.2|153671.6|153581.6|153677.4|153587.4|153671.6|153581.6|11
1654631340000|2022-06-07 19:49:00|153670.7|153580.7|153670.9|153580.9|153680.6|153590.6|153670.4|153580.4|21
1654631350000|2022-06-07 19:49:10|153671.6|153581.6|153672.9|153582.9|153680.7|153590.7|153671.6|153581.6|13
1654631360000|2022-06-07 19:49:20|153672.8|153582.8|153673.9|153583.9|153675.3|153585.3|153672.7|153582.7|7
1654631370000|2022-06-07 19:49:30|153673.6|153583.6|153676.3|153586.3|153678.6|153588.6|153673.6|153583.6|11
1654631380000|2022-06-07 19:49:40|153674.9|153584.9|153671.2|153581.2|153674.9|153584.9|153670.8|153580.8|7
1654631390000|2022-06-07 19:49:50|153670.6|153580.6|153659.4|153569.4|153679.3|153589.3|153659.4|153569.4|13
1654631400000|2022-06-07 19:50:00|153665.6|153575.6|153666.8|153576.8|153674.7|153584.7|153658.4|153568.4|26
1654631410000|2022-06-07 19:50:10|153664.9|153574.9|153664.8|153574.8|153669.4|153579.4|153664.2|153574.2|21
1654631420000|2022-06-07 19:50:20|153664.6|153574.6|153664.8|153574.8|153665.4|153575.4|153664.2|153574.2|8
1654631430000|2022-06-07 19:50:30|153665.2|153575.2|153667.4|153577.4|153668.3|153578.3|153665.2|153575.2|11
1654631440000|2022-06-07 19:50:40|153666.5|153576.5|153658.5|153568.5|153666.5|153576.5|153658.5|153568.5|16
1654631450000|2022-06-07 19:50:50|153663.1|153573.1|153662.2|153572.2|153675.2|153585.2|153660.6|153570.6|14
1654631460000|2022-06-07 19:51:00|153663.6|153573.6|153668.1|153578.1|153669.5|153579.5|153663.5|153573.5|12
1654631470000|2022-06-07 19:51:10|153666.6|153576.6|153663.3|153573.3|153671.1|153581.1|153654.5|153564.5|24
1654631480000|2022-06-07 19:51:20|153664.4|153574.4|153664.5|153574.5|153671.7|153581.7|153660.9|153570.9|16
1654631490000|2022-06-07 19:51:30|153665.3|153575.3|153673.8|153583.8|153673.8|153583.8|153665.1|153575.1|15
1654631500000|2022-06-07 19:51:40|153673.4|153583.4|153674.1|153584.1|153674.1|153584.1|153673.4|153583.4|5
1654631510000|2022-06-07 19:51:50|153673.5|153583.5|153673.6|153583.6|153674.1|153584.1|153673.4|153583.4|6
1654631520000|2022-06-07 19:52:00|153674.1|153584.1|153662.3|153572.3|153677.7|153587.7|153652.5|153562.5|20
1654631530000|2022-06-07 19:52:10|153652.5|153562.5|153671.6|153581.6|153673.2|153583.2|153652.5|153562.5|18
1654631540000|2022-06-07 19:52:20|153669.9|153579.9|153665.3|153575.3|153669.9|153579.9|153664.9|153574.9|12
1654631550000|2022-06-07 19:52:30|153666|153576|153674.3|153584.3|153680.8|153590.8|153665.9|153575.9|17
1654631560000|2022-06-07 19:52:40|153674.1|153584.1|153665.8|153575.8|153675.2|153585.2|153665.8|153575.8|11
1654631570000|2022-06-07 19:52:50|153666.6|153576.6|153670.7|153580.7|153674.5|153584.5|153666.6|153576.6|9
1654631580000|2022-06-07 19:53:00|153671.5|153581.5|153671.7|153581.7|153675.7|153585.7|153670.2|153580.2|12
1654631590000|2022-06-07 19:53:10|153671.1|153581.1|153678.3|153588.3|153680|153590|153671.1|153581.1|16
1654631600000|2022-06-07 19:53:20|153677.8|153587.8|153672.1|153582.1|153677.8|153587.8|153672.1|153582.1|10
1654631610000|2022-06-07 19:53:30|153672.2|153582.2|153676|153586|153676|153586|153668.3|153578.3|16
1654631620000|2022-06-07 19:53:40|153675.2|153585.2|153670.9|153580.9|153675.7|153585.7|153670.9|153580.9|9
1654631630000|2022-06-07 19:53:50|153672.7|153582.7|153672.7|153582.7|153674.2|153584.2|153666.7|153576.7|13
1654631640000|2022-06-07 19:54:00|153671.4|153581.4|153671.4|153581.4|153673.1|153583.1|153670.1|153580.1|11
1654631650000|2022-06-07 19:54:10|153671.2|153581.2|153671.1|153581.1|153678.6|153588.6|153667.5|153577.5|18
1654631660000|2022-06-07 19:54:20|153672.5|153582.5|153672.7|153582.7|153672.7|153582.7|153668.6|153578.6|5
1654631670000|2022-06-07 19:54:30|153673.1|153583.1|153678|153588|153684.8|153594.8|153671.3|153581.3|16
1654631680000|2022-06-07 19:54:40|153678.4|153588.4|153680.4|153590.4|153682.8|153592.8|153678.3|153588.3|16
1654631690000|2022-06-07 19:54:50|153679.5|153589.5|153675.1|153585.1|153685.9|153595.9|153675.1|153585.1|20
1654631700000|2022-06-07 19:55:00|153673.9|153583.9|153674.6|153584.6|153680.3|153590.3|153673.1|153583.1|25
1654631710000|2022-06-07 19:55:10|153674.7|153584.7|153674.7|153584.7|153675.1|153585.1|153673.3|153583.3|13
1654631720000|2022-06-07 19:55:20|153672.8|153582.8|153674.8|153584.8|153674.8|153584.8|153672.8|153582.8|10
1654631730000|2022-06-07 19:55:30|153674.7|153584.7|153675.3|153585.3|153676.3|153586.3|153673.9|153583.9|16
1654631740000|2022-06-07 19:55:40|153675|153585|153672.6|153582.6|153675|153585|153672.3|153582.3|21
1654631750000|2022-06-07 19:55:50|153671.5|153581.5|153671.7|153581.7|153675.2|153585.2|153670.2|153580.2|17
1654631760000|2022-06-07 19:56:00|153672.3|153582.3|153673.2|153583.2|153675.1|153585.1|153671.6|153581.6|25
1654631770000|2022-06-07 19:56:10|153673.4|153583.4|153672.9|153582.9|153674.1|153584.1|153671.8|153581.8|21
1654631780000|2022-06-07 19:56:20|153675.9|153585.9|153678.4|153588.4|153680.1|153590.1|153673.2|153583.2|23
1654631790000|2022-06-07 19:56:30|153677.9|153587.9|153676.4|153586.4|153677.9|153587.9|153676.1|153586.1|9
1654631800000|2022-06-07 19:56:40|153677|153587|153682.5|153592.5|153686.4|153596.4|153674.2|153584.2|19
1654631810000|2022-06-07 19:56:50|153678.8|153588.8|153679.3|153589.3|153683.1|153593.1|153669.1|153579.1|18
1654631820000|2022-06-07 19:57:00|153684.7|153594.7|153679.4|153589.4|153685.2|153595.2|153677.5|153587.5|16
1654631830000|2022-06-07 19:57:10|153676.4|153586.4|153678.6|153588.6|153679.4|153589.4|153676.2|153586.2|12
1654631840000|2022-06-07 19:57:20|153677.9|153587.9|153675.6|153585.6|153677.9|153587.9|153675.6|153585.6|12
1654631850000|2022-06-07 19:57:30|153674.7|153584.7|153677.7|153587.7|153677.7|153587.7|153668.8|153578.8|27
1654631860000|2022-06-07 19:57:40|153676.9|153586.9|153676.3|153586.3|153677.7|153587.7|153673.5|153583.5|20
1654631870000|2022-06-07 19:57:50|153676.1|153586.1|153676|153586|153677|153587|153673.6|153583.6|19
1654631880000|2022-06-07 19:58:00|153676.3|153586.3|153676.8|153586.8|153678.1|153588.1|153675.9|153585.9|11
1654631890000|2022-06-07 19:58:10|153676.3|153586.3|153675.6|153585.6|153676.4|153586.4|153674.1|153584.1|16
1654631900000|2022-06-07 19:58:20|153675.3|153585.3|153672.8|153582.8|153678.4|153588.4|153672|153582|19
1654631910000|2022-06-07 19:58:30|153673.4|153583.4|153672.9|153582.9|153674.9|153584.9|153670.8|153580.8|30
1654631920000|2022-06-07 19:58:40|153673.4|153583.4|153672.9|153582.9|153674.2|153584.2|153672.3|153582.3|23
1654631930000|2022-06-07 19:58:50|153673.2|153583.2|153669|153579|153673.5|153583.5|153668.4|153578.4|28
1654631940000|2022-06-07 19:59:00|153668.9|153578.9|153665.4|153575.4|153671.1|153581.1|153665.4|153575.4|22
1654631950000|2022-06-07 19:59:10|153666|153576|153668.4|153578.4|153673.9|153583.9|153653.4|153563.4|31
1654631960000|2022-06-07 19:59:20|153668.1|153578.1|153684.2|153594.2|153685.7|153595.7|153668.1|153578.1|20
1654631970000|2022-06-07 19:59:30|153684.1|153594.1|153679.2|153589.2|153684.8|153594.8|153677.2|153587.2|25
1654631980000|2022-06-07 19:59:40|153679.1|153589.1|153677|153587|153681.7|153591.7|153673.9|153583.9|23
1654631990000|2022-06-07 19:59:50|153680.4|153590.4|153680|153590|153682|153592|153674.7|153584.7|28
1654632000000|2022-06-07 20:00:00|153678.8|153588.8|153677.8|153587.8|153680.5|153590.5|153673.8|153583.8|29
1654632010000|2022-06-07 20:00:10|153676.1|153586.1|153675.4|153585.4|153677.1|153587.1|153674.7|153584.7|13
1654632020000|2022-06-07 20:00:20|153675.8|153585.8|153677.9|153587.9|153678.4|153588.4|153674.4|153584.4|18
1654632030000|2022-06-07 20:00:30|153678.9|153588.9|153682|153592|153682.9|153592.9|153677.8|153587.8|18
1654632040000|2022-06-07 20:00:40|153681|153591|153674.5|153584.5|153688.1|153598.1|153674.5|153584.5|21
1654632050000|2022-06-07 20:00:50|153674.3|153584.3|153675.1|153585.1|153675.1|153585.1|153672.9|153582.9|17
1654632060000|2022-06-07 20:01:00|153674.2|153584.2|153665.8|153575.8|153678.5|153588.5|153665.7|153575.7|23
1654632070000|2022-06-07 20:01:10|153665.1|153575.1|153670.8|153580.8|153673|153583|153665.1|153575.1|22
1654632080000|2022-06-07 20:01:20|153669.1|153579.1|153669.8|153579.8|153671.9|153581.9|153667.3|153577.3|17
1654632090000|2022-06-07 20:01:30|153673.4|153583.4|153674|153584|153674.6|153584.6|153669.6|153579.6|18
1654632100000|2022-06-07 20:01:40|153672.4|153582.4|153668.9|153578.9|153672.4|153582.4|153667.1|153577.1|19
1654632110000|2022-06-07 20:01:50|153669.4|153579.4|153669|153579|153671.2|153581.2|153661.9|153571.9|29
1654632120000|2022-06-07 20:02:00|153667.2|153577.2|153669.3|153579.3|153675.7|153585.7|153654.1|153564.1|30
1654632130000|2022-06-07 20:02:10|153668.4|153578.4|153670.1|153580.1|153674.8|153584.8|153658.1|153568.1|25
1654632140000|2022-06-07 20:02:20|153662.2|153572.2|153672.4|153582.4|153674.1|153584.1|153661.6|153571.6|34
1654632150000|2022-06-07 20:02:30|153671.5|153581.5|153669.7|153579.7|153674.8|153584.8|153661.4|153571.4|28
1654632160000|2022-06-07 20:02:40|153670|153580|153669.2|153579.2|153671.2|153581.2|153669.2|153579.2|24
1654632170000|2022-06-07 20:02:50|153669.9|153579.9|153671.5|153581.5|153673.1|153583.1|153669|153579|18
1654632180000|2022-06-07 20:03:00|153671.7|153581.7|153668.6|153578.6|153675.2|153585.2|153667.8|153577.8|23
1654632190000|2022-06-07 20:03:10|153669.1|153579.1|153662|153572|153669.3|153579.3|153661.9|153571.9|21
1654632200000|2022-06-07 20:03:20|153666.7|153576.7|153665.7|153575.7|153669.2|153579.2|153657.4|153567.4|18
1654632210000|2022-06-07 20:03:30|153665.4|153575.4|153672.5|153582.5|153673.2|153583.2|153665.4|153575.4|14
1654632220000|2022-06-07 20:03:40|153671.3|153581.3|153665.8|153575.8|153678|153588|153665.3|153575.3|25
1654632230000|2022-06-07 20:03:50|153668.6|153578.6|153666.2|153576.2|153674|153584|153661.7|153571.7|27
1654632240000|2022-06-07 20:04:00|153666.4|153576.4|153667.2|153577.2|153668.2|153578.2|153665.2|153575.2|27
1654632250000|2022-06-07 20:04:10|153666.9|153576.9|153672.9|153582.9|153672.9|153582.9|153666.5|153576.5|26
1654632260000|2022-06-07 20:04:20|153673.5|153583.5|153670.3|153580.3|153674.7|153584.7|153670.2|153580.2|12
1654632270000|2022-06-07 20:04:30|153671|153581|153674.8|153584.8|153674.8|153584.8|153669.6|153579.6|10
1654632280000|2022-06-07 20:04:40|153675.3|153585.3|153673.5|153583.5|153676.2|153586.2|153673.3|153583.3|10
1654632290000|2022-06-07 20:04:50|153674|153584|153676.3|153586.3|153676.3|153586.3|153671.7|153581.7|15
1654632300000|2022-06-07 20:05:00|153675.1|153585.1|153673.2|153583.2|153675.7|153585.7|153672.2|153582.2|13
1654632310000|2022-06-07 20:05:10|153672.5|153582.5|153669.9|153579.9|153672.5|153582.5|153668.6|153578.6|17
1654632320000|2022-06-07 20:05:20|153670.5|153580.5|153668.6|153578.6|153670.5|153580.5|153665.3|153575.3|7
1654632330000|2022-06-07 20:05:30|153666.3|153576.3|153666.3|153576.3|153668.6|153578.6|153666.3|153576.3|5
1654632340000|2022-06-07 20:05:40|153668.7|153578.7|153667.8|153577.8|153671.2|153581.2|153665.6|153575.6|12
1654632350000|2022-06-07 20:05:50|153670.5|153580.5|153666.5|153576.5|153670.5|153580.5|153666.5|153576.5|13
1654632360000|2022-06-07 20:06:00|153665.8|153575.8|153669.2|153579.2|153670|153580|153665.8|153575.8|9
1654632370000|2022-06-07 20:06:10|153669.3|153579.3|153666.7|153576.7|153669.3|153579.3|153666.7|153576.7|7
1654632380000|2022-06-07 20:06:20|153668.4|153578.4|153669|153579|153671.6|153581.6|153668.3|153578.3|12
1654632390000|2022-06-07 20:06:30|153668.4|153578.4|153668.5|153578.5|153671.6|153581.6|153667.7|153577.7|6
1654632400000|2022-06-07 20:06:40|153671.2|153581.2|153667.9|153577.9|153671.2|153581.2|153667.9|153577.9|10
1654632410000|2022-06-07 20:06:50|153669.4|153579.4|153667.9|153577.9|153669.4|153579.4|153665.8|153575.8|12
1654632420000|2022-06-07 20:07:00|153668.5|153578.5|153667.1|153577.1|153669.4|153579.4|153666.4|153576.4|11
1654632430000|2022-06-07 20:07:10|153667.6|153577.6|153672.1|153582.1|153672.1|153582.1|153667.3|153577.3|9
1654632440000|2022-06-07 20:07:20|153670.8|153580.8|153669.2|153579.2|153672.4|153582.4|153665.9|153575.9|13
1654632450000|2022-06-07 20:07:30|153668|153578|153668.7|153578.7|153672.1|153582.1|153667.3|153577.3|12
1654632460000|2022-06-07 20:07:40|153670.6|153580.6|153673.7|153583.7|153673.7|153583.7|153669.4|153579.4|9
1654632470000|2022-06-07 20:07:50|153674.2|153584.2|153673.5|153583.5|153675.4|153585.4|153672.2|153582.2|12
1654632480000|2022-06-07 20:08:00|153672.5|153582.5|153674.2|153584.2|153675|153585|153671.5|153581.5|14
1654632490000|2022-06-07 20:08:10|153702.9|153612.9|153682.6|153592.6|153702.9|153612.9|153682.6|153592.6|23
1654632500000|2022-06-07 20:08:20|153683|153593|153682.4|153592.4|153686.3|153596.3|153682.4|153592.4|6
1654632510000|2022-06-07 20:08:30|153682.1|153592.1|153683.1|153593.1|153683.6|153593.6|153682.1|153592.1|3
1654632520000|2022-06-07 20:08:40|153682.4|153592.4|153686|153596|153687.8|153597.8|153682.4|153592.4|4
1654632530000|2022-06-07 20:08:50|153686.8|153596.8|153683.5|153593.5|153689.2|153599.2|153682.5|153592.5|8
1654632540000|2022-06-07 20:09:00|153683.9|153593.9|153686.3|153596.3|153687.2|153597.2|153683.9|153593.9|5
1654632550000|2022-06-07 20:09:10|153684.8|153594.8|153683|153593|153686.1|153596.1|153679.1|153589.1|11
1654632560000|2022-06-07 20:09:20|153684.1|153594.1|153685.4|153595.4|153688.4|153598.4|153684.1|153594.1|8
1654632570000|2022-06-07 20:09:30|153684.4|153594.4|153687.4|153597.4|153687.8|153597.8|153681.9|153591.9|12
1654632580000|2022-06-07 20:09:40|153687.9|153597.9|153634.8|153504.8|153690.8|153600.8|153626.4|153501.7|18
1654632590000|2022-06-07 20:09:50|153634.4|153504.4|153636.9|153506.9|153636.9|153506.9|153634.4|153504.4|8
1654632600000|2022-06-07 20:10:00|153637|153507|153616.9|153526.9|153641.9|153526.9|153616.9|153507|5
1654632610000|2022-06-07 20:10:10|153618.4|153528.4|153625|153535|153625|153535|153618.4|153528.4|3
1654632620000|2022-06-07 20:10:20|153628|153538|153599|153509|153629.5|153539.5|153597.4|153507.4|5
1654632630000|2022-06-07 20:10:30|153600.2|153510.2|153604.1|153514.1|153610.2|153520.2|153596.5|153506.5|5
1654632640000|2022-06-07 20:10:40|153603.5|153513.5|153606.4|153516.4|153607.1|153517.1|153603.3|153513.3|10
1654632650000|2022-06-07 20:10:50|153602.5|153512.5|153600.4|153510.4|153604.6|153514.6|153600.4|153510.4|4
1654632660000|2022-06-07 20:11:00|153608.5|153518.5|153608.4|153518.4|153610.9|153520.9|153604.6|153514.6|16
1654632670000|2022-06-07 20:11:10|153609.2|153519.2|153586.2|153496.2|153609.2|153519.2|153582.2|153492.2|16
1654632680000|2022-06-07 20:11:20|153577.3|153487.3|153583.5|153493.5|153588.6|153498.6|153577.3|153487.3|10
1654632690000|2022-06-07 20:11:30|153585|153495|153586.3|153496.3|153589.2|153499.2|153585|153495|15
1654632700000|2022-06-07 20:11:40|153588.3|153498.3|153585.7|153495.7|153588.3|153498.3|153585.7|153495.7|10
1654632710000|2022-06-07 20:11:50|153584|153494|153583.4|153493.4|153586.6|153496.6|153583.4|153493.4|9
1654632720000|2022-06-07 20:12:00|153586|153496|153588.2|153498.2|153588.2|153498.2|153579.3|153489.3|10
1654632730000|2022-06-07 20:12:10|153587.8|153497.8|153584.9|153494.9|153587.8|153497.8|153583.7|153493.7|9
1654632740000|2022-06-07 20:12:20|153586.4|153496.4|153606|153476|153610.6|153508.6|153581.4|153475.8|12
1654632750000|2022-06-07 20:12:30|153607.1|153477.1|153588.5|153498.5|153612.2|153502.5|153585|153477.1|13
1654632760000|2022-06-07 20:12:40|153592.7|153502.7|153585.4|153495.4|153592.7|153502.7|153585.4|153495.4|14
1654632770000|2022-06-07 20:12:50|153586.1|153496.1|153589.7|153499.7|153593.5|153503.5|153586.1|153496.1|11
1654632780000|2022-06-07 20:13:00|153591.1|153501.1|153578.2|153488.2|153591.1|153501.1|153575.3|153485.3|23
1654632790000|2022-06-07 20:13:10|153577.2|153487.2|153578.4|153488.4|153578.4|153488.4|153575.2|153485.2|10
1654632800000|2022-06-07 20:13:20|153578.7|153488.7|153576|153486|153578.7|153488.7|153575.7|153485.7|6
1654632810000|2022-06-07 20:13:30|153577.4|153487.4|153575.6|153485.6|153578.1|153488.1|153566.9|153476.9|13
1654632820000|2022-06-07 20:13:40|153575.9|153485.9|153576.5|153486.5|153577.7|153487.7|153570.6|153480.6|9
1654632830000|2022-06-07 20:13:50|153572.3|153482.3|153584.6|153494.6|153586.3|153496.3|153572.3|153482.3|17
1654632840000|2022-06-07 20:14:00|153584.2|153494.2|153584|153494|153586.5|153496.5|153581.8|153491.8|20
1654632850000|2022-06-07 20:14:10|153582.5|153492.5|153579.7|153489.7|153584.4|153494.4|153579.6|153489.6|20
1654632860000|2022-06-07 20:14:20|153581.3|153491.3|153589.1|153459.1|153600.7|153491.3|153574.6|153458.7|17
1654632870000|2022-06-07 20:14:30|153593.6|153463.6|153571.8|153481.8|153593.6|153481.8|153568.5|153463.6|6
1654632880000|2022-06-07 20:14:40|153572.6|153482.6|153608.4|153478.4|153608.4|153498|153566.2|153476.2|12
1654632890000|2022-06-07 20:14:50|153609.6|153479.6|153587.2|153497.2|153610.9|153498.7|153576.1|153479.6|12
1654632900000|2022-06-07 20:15:00|153587.1|153497.1|153590.4|153500.4|153590.4|153500.4|153586.8|153496.8|20
1654632910000|2022-06-07 20:15:10|153590.6|153500.6|153611.6|153481.6|153612.2|153504.3|153586.9|153481.4|15
1654632920000|2022-06-07 20:15:20|153609|153479|153593.4|153503.4|153611.2|153503.4|153580.1|153479|11
1654632930000|2022-06-07 20:15:30|153592.1|153502.1|153588|153498|153606.1|153507|153582.9|153476.1|20
1654632940000|2022-06-07 20:15:40|153588.2|153498.2|153586.1|153496.1|153588.2|153498.2|153584.1|153494.1|14
1654632950000|2022-06-07 20:15:50|153587|153497|153580.8|153490.8|153603.6|153497.2|153571|153469.6|13
1654632960000|2022-06-07 20:16:00|153583.9|153493.9|153591.4|153501.4|153591.4|153501.4|153570.1|153480.1|11
1654632970000|2022-06-07 20:16:10|153591.1|153501.1|153592.5|153502.5|153593|153503|153581.3|153491.3|17
1654632980000|2022-06-07 20:16:20|153592.7|153502.7|153591|153501|153599|153509|153588.4|153498.4|25
1654632990000|2022-06-07 20:16:30|153590.9|153500.9|153595.9|153505.9|153598|153508|153587.2|153497.2|11
1654633000000|2022-06-07 20:16:40|153590|153500|153586.1|153496.1|153609.9|153509.2|153585.6|153473.9|16
1654633010000|2022-06-07 20:16:50|153586.2|153496.2|153582|153492|153591.5|153501.5|153582|153492|8
1654633020000|2022-06-07 20:17:00|153585.1|153495.1|153587.1|153497.1|153589.1|153499.1|153584.5|153494.5|16
1654633030000|2022-06-07 20:17:10|153584|153494|153583.6|153493.6|153585.6|153495.6|153582.9|153492.9|8
1654633040000|2022-06-07 20:17:20|153582.5|153492.5|153585.1|153495.1|153590.2|153500.2|153582.5|153492.5|12
1654633050000|2022-06-07 20:17:30|153588.4|153498.4|153589.6|153499.6|153594.8|153504.8|153585|153495|16
1654633060000|2022-06-07 20:17:40|153587|153497|153592.7|153502.7|153596.5|153506.5|153587|153497|14
1654633070000|2022-06-07 20:17:50|153590.4|153500.4|153590.1|153500.1|153593.3|153503.3|153589.6|153499.6|10
1654633080000|2022-06-07 20:18:00|153591|153501|153593.1|153503.1|153597.3|153507.3|153588.9|153498.9|16
1654633090000|2022-06-07 20:18:10|153592|153502|153592.8|153502.8|153592.8|153502.8|153587.6|153497.6|13
1654633100000|2022-06-07 20:18:20|153589.7|153499.7|153595.7|153505.7|153595.7|153505.7|153582.9|153492.9|11
1654633110000|2022-06-07 20:18:30|153591.3|153501.3|153591.5|153501.5|153595.4|153505.4|153589.1|153499.1|12
1654633120000|2022-06-07 20:18:40|153591.4|153501.4|153585.6|153495.6|153591.4|153501.4|153583.3|153493.3|9
1654633130000|2022-06-07 20:18:50|153587.7|153497.7|153587.9|153497.9|153587.9|153497.9|153583.1|153493.1|5
1654633140000|2022-06-07 20:19:00|153593.7|153503.7|153588.8|153498.8|153594.2|153504.2|153587.4|153497.4|19
1654633150000|2022-06-07 20:19:10|153588.2|153498.2|153587.9|153497.9|153589.4|153499.4|153586.6|153496.6|5
1654633160000|2022-06-07 20:19:20|153586.6|153496.6|153599.2|153509.2|153599.2|153509.2|153586.6|153496.6|7
1654633170000|2022-06-07 20:19:30|153599|153509|153597.4|153507.4|153601|153511|153594.9|153504.9|14
1654633180000|2022-06-07 20:19:40|153598|153508|153592.2|153502.2|153598.5|153508.5|153588.1|153498.1|17
1654633190000|2022-06-07 20:19:50|153595.5|153505.5|153589.5|153499.5|153595.5|153505.5|153586.6|153496.6|8
1654633200000|2022-06-07 20:20:00|153590.9|153500.9|153584.3|153494.3|153590.9|153500.9|153576.2|153486.2|13
1654633210000|2022-06-07 20:20:10|153580.1|153490.1|153580.6|153490.6|153584.1|153494.1|153580.1|153490.1|4
1654633220000|2022-06-07 20:20:20|153580.2|153490.2|153583|153493|153583|153493|153580.1|153490.1|7
1654633230000|2022-06-07 20:20:30|153584|153494|153586.9|153496.9|153591.3|153501.3|153580.4|153490.4|6
1654633240000|2022-06-07 20:20:40|153590.6|153500.6|153588.5|153498.5|153591.4|153501.4|153584.9|153494.9|21
1654633250000|2022-06-07 20:20:50|153588.8|153498.8|153590|153500|153592.3|153502.3|153586.1|153496.1|15
1654633260000|2022-06-07 20:21:00|153592.8|153502.8|153591.7|153501.7|153592.8|153502.8|153587|153497|16
1654633270000|2022-06-07 20:21:10|153590.8|153500.8|153595.5|153505.5|153595.5|153505.5|153587.7|153497.7|14
1654633280000|2022-06-07 20:21:20|153593|153503|153596.5|153506.5|153598.4|153508.4|153589.9|153499.9|17
1654633290000|2022-06-07 20:21:30|153586.6|153496.6|153589.4|153499.4|153590.3|153500.3|153583.5|153493.5|23
1654633300000|2022-06-07 20:21:40|153589.2|153499.2|153602|153512|153602|153512|153584.7|153494.7|16
1654633310000|2022-06-07 20:21:50|153597.9|153507.9|153587.8|153497.8|153597.9|153507.9|153587|153497|18
1654633320000|2022-06-07 20:22:00|153587|153497|153597.3|153507.3|153599.7|153509.7|153586.4|153496.4|14
1654633330000|2022-06-07 20:22:10|153596.6|153506.6|153595.7|153505.7|153599.4|153509.4|153589.5|153499.5|16
1654633340000|2022-06-07 20:22:20|153595|153505|153603.1|153513.1|153603.1|153513.1|153587.4|153497.4|11
1654633350000|2022-06-07 20:22:30|153601.5|153511.5|153594.8|153504.8|153602|153512|153592.2|153502.2|16
1654633360000|2022-06-07 20:22:40|153591.5|153501.5|153595|153505|153596.5|153506.5|153590.7|153500.7|13
1654633370000|2022-06-07 20:22:50|153596.3|153506.3|153591.4|153501.4|153596.3|153506.3|153591.2|153501.2|11
1654633380000|2022-06-07 20:23:00|153591.7|153501.7|153587.6|153497.6|153593|153503|153580|153490|7
1654633390000|2022-06-07 20:23:10|153590|153500|153592.4|153502.4|153592.7|153502.7|153588.2|153498.2|9
1654633400000|2022-06-07 20:23:20|153591.4|153501.4|153591.2|153501.2|153592.2|153502.2|153588.8|153498.8|11
1654633410000|2022-06-07 20:23:30|153591.7|153501.7|153588.7|153498.7|153593.5|153503.5|153587|153497|6
1654633420000|2022-06-07 20:23:40|153591.8|153501.8|153594.4|153504.4|153595|153505|153591.1|153501.1|14
1654633430000|2022-06-07 20:23:50|153592.8|153502.8|153592.4|153502.4|153594.7|153504.7|153591.7|153501.7|9
1654633440000|2022-06-07 20:24:00|153596.4|153506.4|153600.3|153510.3|153604.4|153514.4|153596|153506|13
1654633450000|2022-06-07 20:24:10|153606.1|153516.1|153601.8|153511.8|153606.1|153516.1|153595.1|153505.1|15
1654633460000|2022-06-07 20:24:20|153606.5|153516.5|153590.4|153500.4|153606.5|153516.5|153590.4|153500.4|9
1654633470000|2022-06-07 20:24:30|153593|153503|153589.4|153499.4|153594.5|153504.5|153589.4|153499.4|12
1654633480000|2022-06-07 20:24:40|153591.3|153501.3|153592.3|153502.3|153592.3|153502.3|153589.1|153499.1|10
1654633490000|2022-06-07 20:24:50|153587|153497|153590.2|153500.2|153594.5|153504.5|153586.1|153496.1|10
1654633500000|2022-06-07 20:25:00|153590.7|153500.7|153591.9|153501.9|153597.9|153507.9|153587.8|153497.8|18
1654633510000|2022-06-07 20:25:10|153588.8|153498.8|153591.2|153501.2|153592|153502|153588.7|153498.7|11
1654633520000|2022-06-07 20:25:20|153587.5|153497.5|153661.7|153531.7|153662|153552.6|153587.5|153497.5|14
1654633530000|2022-06-07 20:25:30|153642.6|153552.6|153672.1|153542.1|153672.1|153552.6|153642.6|153529.9|23
1654633540000|2022-06-07 20:25:40|153671.3|153541.3|153671.5|153541.5|153674.1|153544.1|153670.2|153540.2|15
1654633550000|2022-06-07 20:25:50|153671.6|153541.6|153671.6|153541.6|153671.7|153541.7|153671.4|153541.4|11
1654633560000|2022-06-07 20:26:00|153671.5|153541.5|153649.5|153559.5|153672.3|153559.5|153649.5|153540.7|19
1654633570000|2022-06-07 20:26:10|153650.3|153560.3|153672.9|153542.9|153672.9|153561.6|153649.2|153542.9|11
1654633580000|2022-06-07 20:26:20|153671.6|153541.6|153674.8|153544.8|153675.1|153545.1|153671.2|153541.2|13
1654633590000|2022-06-07 20:26:30|153673.9|153543.9|153672.9|153542.9|153675.1|153545.1|153672.1|153542.1|17
1654633600000|2022-06-07 20:26:40|153672.6|153542.6|153673.4|153543.4|153673.5|153543.5|153671.6|153541.6|16
1654633610000|2022-06-07 20:26:50|153672.5|153542.5|153674.6|153544.6|153675.1|153545.1|153672|153542|19
1654633620000|2022-06-07 20:27:00|153675.1|153545.1|153674.5|153544.5|153675.5|153545.5|153672.3|153542.3|22
1654633630000|2022-06-07 20:27:10|153674.2|153544.2|153647.6|153557.6|153674.2|153557.6|153647.6|153540|15
1654633640000|2022-06-07 20:27:20|153647.3|153557.3|153651.5|153561.5|153652.3|153562.3|153646.6|153556.6|18
1654633650000|2022-06-07 20:27:30|153651.6|153561.6|153659.2|153569.2|153659.2|153569.2|153648.2|153558.2|13
1654633660000|2022-06-07 20:27:40|153653.1|153563.1|153665.3|153535.3|153672.7|153563.1|153653|153534.6|15
1654633670000|2022-06-07 20:27:50|153665.5|153535.5|153667.7|153537.7|153668.7|153538.7|153664.3|153534.3|10
1654633680000|2022-06-07 20:28:00|153672.4|153542.4|153670.5|153540.5|153672.4|153542.4|153669.5|153539.5|12
1654633690000|2022-06-07 20:28:10|153665.2|153535.2|153650.3|153560.3|153668.7|153560.3|153644.4|153535.2|11
1654633700000|2022-06-07 20:28:20|153650.6|153560.6|153670.6|153540.6|153672.1|153562.1|153647.8|153540.6|13
1654633710000|2022-06-07 20:28:30|153671.3|153541.3|153652.1|153562.1|153671.3|153565.3|153651.8|153541.3|9
1654633720000|2022-06-07 20:28:40|153652.8|153562.8|153646.4|153556.4|153653.9|153563.9|153646.4|153556.4|8
1654633730000|2022-06-07 20:28:50|153647.2|153557.2|153647.7|153557.7|153647.7|153557.7|153646.4|153556.4|6
1654633740000|2022-06-07 20:29:00|153658.4|153568.4|153650.9|153560.9|153658.4|153568.4|153650.4|153560.4|11
1654633750000|2022-06-07 20:29:10|153648.6|153558.6|153649.9|153559.9|153672.6|153562.1|153648.6|153540.2|13
1654633760000|2022-06-07 20:29:20|153649.6|153559.6|153672.8|153542.8|153672.8|153562.5|153649.6|153541.5|14
1654633770000|2022-06-07 20:29:30|153672.4|153542.4|153671.2|153541.2|153672.4|153542.4|153671|153541|9
1654633780000|2022-06-07 20:29:40|153671.1|153541.1|153676.3|153546.3|153677.1|153547.1|153669.8|153539.8|22
1654633790000|2022-06-07 20:29:50|153676.2|153546.2|153674.5|153544.5|153678|153548|153674.2|153544.2|23
1654633800000|2022-06-07 20:30:00|153675.4|153545.4|153651.9|153561.9|153675.4|153567.9|153651.9|153544.8|19
1654633810000|2022-06-07 20:30:10|153651.2|153561.2|153648.2|153558.2|153670.1|153561.2|153648.2|153534.8|21
1654633820000|2022-06-07 20:30:20|153650.3|153560.3|153650.9|153560.9|153652.7|153562.7|153648.6|153558.6|18
1654633830000|2022-06-07 20:30:30|153651|153561|153653.1|153563.1|153654.3|153564.3|153650.9|153560.9|10
1654633840000|2022-06-07 20:30:40|153653.3|153563.3|153648.5|153558.5|153653.3|153563.3|153647.4|153557.4|13
1654633850000|2022-06-07 20:30:50|153648.1|153558.1|153640.4|153550.4|153650.2|153560.2|153639.2|153549.2|20
1654633860000|2022-06-07 20:31:00|153646.9|153556.9|153649.7|153559.7|153651|153561|153641.8|153551.8|16
1654633870000|2022-06-07 20:31:10|153653.7|153563.7|153647.2|153557.2|153653.7|153563.7|153645.7|153555.7|17
1654633880000|2022-06-07 20:31:20|153647.3|153557.3|153647.6|153557.6|153648|153558|153647.2|153557.2|9
1654633890000|2022-06-07 20:31:30|153648.4|153558.4|153648.1|153558.1|153648.5|153558.5|153647.5|153557.5|14
1654633900000|2022-06-07 20:31:40|153648.4|153558.4|153647.6|153557.6|153648.4|153558.4|153647.2|153557.2|11
1654633910000|2022-06-07 20:31:50|153647.7|153557.7|153646.2|153556.2|153648.1|153558.1|153646.2|153556.2|11
1654633920000|2022-06-07 20:32:00|153646.4|153556.4|153645.8|153555.8|153646.6|153556.6|153645.6|153555.6|7
1654633930000|2022-06-07 20:32:10|153647.6|153557.6|153640.7|153550.7|153650|153560|153640.7|153550.7|14
1654633940000|2022-06-07 20:32:20|153641.3|153551.3|153642.9|153552.9|153642.9|153552.9|153639.3|153549.3|15
1654633950000|2022-06-07 20:32:30|153643.7|153553.7|153645.2|153555.2|153645.4|153555.4|153643.4|153553.4|11
1654633960000|2022-06-07 20:32:40|153645.3|153555.3|153645|153555|153646.1|153556.1|153643.5|153553.5|15
1654633970000|2022-06-07 20:32:50|153644.5|153554.5|153643.9|153553.9|153645.9|153555.9|153642.5|153552.5|23
1654633980000|2022-06-07 20:33:00|153644.7|153554.7|153664.8|153534.8|153666.6|153554.7|153644.7|153529|17
1654633990000|2022-06-07 20:33:10|153662.2|153532.2|153666.9|153536.9|153669.5|153539.5|153660.7|153530.7|15
1654634000000|2022-06-07 20:33:20|153666.3|153536.3|153667.3|153537.3|153667.4|153537.4|153666.3|153536.3|10
1654634010000|2022-06-07 20:33:30|153644|153554|153646.1|153556.1|153646.7|153556.7|153642.2|153552.2|11
1654634020000|2022-06-07 20:33:40|153645.8|153555.8|153649.2|153559.2|153675.1|153560.4|153645.2|153538.7|17
1654634030000|2022-06-07 20:33:50|153649.3|153559.3|153684.1|153554.1|153684.8|153566.9|153649|153553.3|14
1654634040000|2022-06-07 20:34:00|153684.5|153554.5|153688.3|153558.3|153689|153559|153684.3|153554.3|6
1654634050000|2022-06-07 20:34:10|153687.6|153557.6|153686.5|153556.5|153688.1|153558.1|153686.5|153556.5|7
1654634060000|2022-06-07 20:34:20|153687.2|153557.2|153684.8|153554.8|153687.2|153557.2|153684.8|153554.8|8
1654634070000|2022-06-07 20:34:30|153684.9|153554.9|153664.6|153574.6|153684.9|153575|153664.4|153554.9|7
1654634080000|2022-06-07 20:34:40|153664.8|153574.8|153665.2|153575.2|153665.2|153575.2|153664.6|153574.6|3
1654634090000|2022-06-07 20:34:50|153664.9|153574.9|153664.7|153574.7|153691.6|153574.9|153664.2|153556.4|14
1654634100000|2022-06-07 20:35:00|153664.3|153574.3|153664.9|153574.9|153664.9|153574.9|153664.3|153574.3|7
1654634110000|2022-06-07 20:35:10|153664.7|153574.7|153664.4|153574.4|153664.8|153574.8|153664.4|153574.4|4
1654634120000|2022-06-07 20:35:20|153664.5|153574.5|153665.3|153575.3|153684.3|153575.5|153664.5|153554.3|6
1654634130000|2022-06-07 20:35:30|153665|153575|153664.7|153574.7|153665|153575|153664.7|153574.7|3
1654634140000|2022-06-07 20:35:40|153663.6|153573.6|153686.4|153556.4|153687.5|153574.2|153663.6|153556.4|6
1654634150000|2022-06-07 20:35:50|153686|153556|153686.3|153556.3|153686.4|153556.4|153686|153556|4
1654634160000|2022-06-07 20:36:00|153686.8|153556.8|153686.8|153556.8|153686.9|153556.9|153686.4|153556.4|8
1654634170000|2022-06-07 20:36:10|153686.7|153556.7|153666.1|153576.1|153686.7|153576.1|153664.9|153556.6|9
1654634180000|2022-06-07 20:36:20|153665.9|153575.9|153667.2|153577.2|153668.2|153578.2|153665.9|153575.9|11
1654634190000|2022-06-07 20:36:30|153667.4|153577.4|153667.2|153577.2|153667.6|153577.6|153666.1|153576.1|12
1654634200000|2022-06-07 20:36:40|153667.3|153577.3|153687.7|153557.7|153688.6|153577.3|153667.3|153557.3|9
1654634210000|2022-06-07 20:36:50|153687.3|153557.3|153687.1|153557.1|153687.7|153557.7|153686.8|153556.8|8
1654634220000|2022-06-07 20:37:00|153687.5|153557.5|153665.7|153575.7|153687.5|153576|153665.6|153557.5|7
1654634230000|2022-06-07 20:37:10|153665.6|153575.6|153665.8|153575.8|153665.8|153575.8|153665.6|153575.6|2
1654634240000|2022-06-07 20:37:20|153667.5|153577.5|153666.2|153576.2|153667.5|153577.5|153666|153576|7
1654634250000|2022-06-07 20:37:30|153664.5|153574.5|153666.4|153576.4|153667.9|153577.9|153664.5|153574.5|7
1654634260000|2022-06-07 20:37:40|153666.3|153576.3|153666.3|153576.3|153666.3|153576.3|153666.1|153576.1|3
1654634270000|2022-06-07 20:37:50|153666.2|153576.2|153665.9|153575.9|153666.3|153576.3|153665.9|153575.9|5
1654634280000|2022-06-07 20:38:00|153664.5|153574.5|153665.3|153575.3|153665.4|153575.4|153664.5|153574.5|8
1654634290000|2022-06-07 20:38:10|153665.8|153575.8|153666.1|153576.1|153666.4|153576.4|153665.5|153575.5|9
1654634300000|2022-06-07 20:38:20|153666|153576|153666|153576|153666.7|153576.7|153664.2|153574.2|12
1654634310000|2022-06-07 20:38:30|153690.2|153560.2|153686.6|153556.6|153690.2|153560.2|153686.6|153556.6|4
1654634320000|2022-06-07 20:38:40|153686.9|153556.9|153688.4|153558.4|153693.6|153563.6|153686.9|153556.9|6
1654634330000|2022-06-07 20:38:50|153688.1|153558.1|153666|153576|153688.1|153576.8|153665.7|153558.1|11
1654634340000|2022-06-07 20:39:00|153664.6|153574.6|153665.6|153575.6|153668.4|153578.4|153662.5|153572.5|12
1654634350000|2022-06-07 20:39:10|153665.5|153575.5|153664.6|153574.6|153665.8|153575.8|153662.9|153572.9|7
1654634360000|2022-06-07 20:39:20|153664.2|153574.2|153664.6|153574.6|153665.3|153575.3|153662.6|153572.6|12
1654634370000|2022-06-07 20:39:30|153686.8|153556.8|153685.6|153555.6|153686.8|153556.8|153684.6|153554.6|6
1654634380000|2022-06-07 20:39:40|153685.3|153555.3|153664.2|153574.2|153685.3|153574.3|153662.6|153555.3|11
1654634390000|2022-06-07 20:39:50|153663.5|153573.5|153665.2|153575.2|153665.2|153575.2|153663.3|153573.3|7
1654634400000|2022-06-07 20:40:00|153665|153575|153737|153607|153737.5|153607.5|153664.1|153558.9|29
1654634410000|2022-06-07 20:40:10|153738.8|153608.8|153696.5|153606.5|153738.8|153614.7|153694.1|153587.7|12
1654634420000|2022-06-07 20:40:20|153677.2|153587.2|153707|153577|153717|153604.3|153677.2|153576.8|13
1654634430000|2022-06-07 20:40:30|153707.1|153577.1|153705.5|153575.5|153710.1|153580.1|153704.5|153574.5|12
1654634440000|2022-06-07 20:40:40|153709.1|153579.1|153702|153572|153709.1|153579.1|153702|153572|3
1654634450000|2022-06-07 20:40:50|153702.3|153572.3|153710.7|153580.7|153710.7|153580.7|153702.3|153572.3|6
1654634460000|2022-06-07 20:41:00|153715.1|153585.1|153712.5|153582.5|153717.6|153587.6|153705.3|153575.3|12
1654634470000|2022-06-07 20:41:10|153696|153566|153702.2|153572.2|153709.1|153579.1|153696|153566|8
1654634480000|2022-06-07 20:41:20|153702.4|153572.4|153707.4|153577.4|153708.5|153578.5|153701.9|153571.9|8
1654634490000|2022-06-07 20:41:30|153706.9|153576.9|153710.6|153580.6|153710.6|153601.9|153687.3|153576.6|14
1654634500000|2022-06-07 20:41:40|153707.3|153577.3|153714.7|153584.7|153714.7|153593.9|153680|153577.3|10
1654634510000|2022-06-07 20:41:50|153712.4|153582.4|153715.8|153585.8|153717.9|153587.9|153707.9|153577.9|5
1654634520000|2022-06-07 20:42:00|153711.9|153581.9|153706.3|153576.3|153711.9|153581.9|153705.7|153575.7|8
1654634530000|2022-06-07 20:42:10|153706.1|153576.1|153681.2|153591.2|153706.1|153592.2|153679.9|153576.1|5
1654634540000|2022-06-07 20:42:20|153681|153591|153680.9|153590.9|153681|153591|153680.9|153590.9|2
1654634550000|2022-06-07 20:42:30|153685.2|153595.2|153680.6|153590.6|153686.2|153596.2|153680.6|153590.6|5
1654634560000|2022-06-07 20:42:40|153681|153591|153702.6|153572.6|153702.8|153601.2|153681|153572.6|8
1654634570000|2022-06-07 20:42:50|153704.3|153574.3|153706.1|153576.1|153706.5|153576.5|153704.3|153574.3|3
1654634580000|2022-06-07 20:43:00|153705.4|153575.4|153706.3|153576.3|153706.7|153576.7|153704.1|153574.1|7
1654634590000|2022-06-07 20:43:10|153706.7|153576.7|153708.1|153578.1|153713.7|153583.7|153706.6|153576.6|4
1654634600000|2022-06-07 20:43:20|153707.8|153577.8|153708.3|153578.3|153709.7|153579.7|153707.5|153577.5|5
1654634610000|2022-06-07 20:43:30|153707.7|153577.7|153699.3|153609.3|153707.7|153609.3|153687.6|153577|4
1654634620000|2022-06-07 20:43:40|153688.7|153598.7|153761.5|153558.6|153761.5|153602.8|153684.8|153516.4|8
1654634630000|2022-06-07 20:43:50|153715|153585|153709.8|153579.8|153715|153585|153709.5|153579.5|4
1654634640000|2022-06-07 20:44:00|153714.2|153584.2|153706.9|153576.9|153714.2|153584.2|153706.4|153576.4|8
1654634650000|2022-06-07 20:44:10|153687.2|153597.2|153710.7|153580.7|153711|153597.6|153687.2|153575.2|11
1654634660000|2022-06-07 20:44:20|153709.6|153579.6|153708.9|153578.9|153709.6|153579.6|153708.9|153578.9|3
1654634670000|2022-06-07 20:44:30|153712|153582|153714.2|153584.2|153719.1|153589.1|153712|153582|5
1654634680000|2022-06-07 20:44:40|153714.4|153584.4|153705.6|153575.6|153715.8|153585.8|153705.6|153575.6|5
1654634690000|2022-06-07 20:44:50|153705.3|153575.3|153707|153577|153712.8|153582.8|153705.3|153575.3|10
1654634700000|2022-06-07 20:45:00|153705.5|153575.5|153700.2|153570.2|153711.4|153581.4|153700.2|153570.2|17
1654634710000|2022-06-07 20:45:10|153699.9|153569.9|153695.9|153565.9|153742.2|153571.7|153695.5|153529.2|12
1654634720000|2022-06-07 20:45:20|153696.3|153566.3|153701.2|153571.2|153701.2|153571.2|153695.4|153565.4|11
1654634730000|2022-06-07 20:45:30|153704.2|153574.2|153705.6|153575.6|153707.9|153577.9|153700.5|153570.5|18
1654634740000|2022-06-07 20:45:40|153707.8|153577.8|153680.5|153590.5|153709.8|153590.5|153680.5|153577.5|4
1654634750000|2022-06-07 20:45:50|153707.5|153577.5|153764|153539.2|153764|153599.4|153681.9|153539.2|12
1654634760000|2022-06-07 20:46:00|153759.5|153556.9|153710.4|153580.4|153791.2|153582.2|153710.1|153536.4|8
1654634770000|2022-06-07 20:46:10|153711.7|153581.7|153716.3|153586.3|153723.5|153593.5|153710.1|153580.1|6
1654634780000|2022-06-07 20:46:20|153717.1|153587.1|153696.8|153606.8|153717.3|153606.8|153696.2|153587.1|4
1654634790000|2022-06-07 20:46:30|153692.3|153602.3|153702.8|153612.8|153702.8|153612.8|153691.2|153601.2|4
1654634800000|2022-06-07 20:46:40|153710|153620|153694.1|153604.1|153710|153620|153690.4|153600.4|8
1654634810000|2022-06-07 20:46:50|153727.5|153597.5|153695|153605|153727.5|153617.5|153690.2|153597.5|4
1654634820000|2022-06-07 20:47:00|153698.2|153608.2|153704|153614|153704|153614|153695.6|153605.6|7
1654634830000|2022-06-07 20:47:10|153701.1|153611.1|153698|153568|153748.3|153614.2|153676.3|153500.5|7
1654634840000|2022-06-07 20:47:20|153748.9|153506.1|153693.8|153563.8|153748.9|153568.6|153688|153505.3|10
1654634850000|2022-06-07 20:47:30|153689.7|153559.7|153691.9|153561.9|153693.9|153563.9|153689.7|153559.7|4
1654634860000|2022-06-07 20:47:40|153690.6|153560.6|153700.9|153570.9|153701.4|153571.4|153690.6|153560.6|4
1654634870000|2022-06-07 20:47:50|153700.4|153570.4|153678.2|153588.2|153700.4|153588.2|153657.4|153567.4|7
1654634880000|2022-06-07 20:48:00|153672.5|153582.5|153678.4|153588.4|153678.4|153588.4|153672.5|153582.5|3
1654634890000|2022-06-07 20:48:10|153659.7|153569.7|153676.3|153586.3|153679.1|153589.1|153659.7|153569.7|6
1654634900000|2022-06-07 20:48:20|153674.6|153584.6|153676.2|153586.2|153676.2|153586.2|153667.9|153577.9|7
1654634910000|2022-06-07 20:48:30|153677.2|153587.2|153701.3|153571.3|153701.3|153589.7|153674.4|153567.7|6
1654634920000|2022-06-07 20:48:40|153701.9|153571.9|153700.5|153570.5|153702|153578.1|153668.1|153566|7
1654634930000|2022-06-07 20:48:50|153699.6|153569.6|153760.4|153505.7|153760.4|153588.4|153661.8|153505.7|9
1654634940000|2022-06-07 20:49:00|153761.5|153543|153737.3|153536.2|153761.5|153581.6|153703|153536.2|8
1654634950000|2022-06-07 20:49:10|153702.2|153535.3|153694.3|153564.3|153702.2|153572.2|153694.3|153535.3|8
1654634960000|2022-06-07 20:49:20|153693.5|153563.5|153669.6|153579.6|153693.5|153580.8|153662|153563.5|6
1654634970000|2022-06-07 20:49:30|153662.4|153572.4|153669.6|153579.6|153671.6|153581.6|153662.4|153572.4|7
1654634980000|2022-06-07 20:49:40|153671.9|153581.9|153672.8|153582.8|153701|153589.7|153662.1|153566.4|11
1654634990000|2022-06-07 20:49:50|153672.1|153582.1|153673.5|153583.5|153673.5|153583.5|153667.8|153577.8|8
1654635000000|2022-06-07 20:50:00|153672|153582|153696.6|153566.6|153701.9|153582|153672|153563.7|10
1654635010000|2022-06-07 20:50:10|153691.2|153561.2|153694.2|153564.2|153694.2|153564.2|153691.2|153561.2|3
1654635020000|2022-06-07 20:50:20|153688.6|153558.6|153693.9|153563.9|153693.9|153563.9|153688.4|153558.4|5
1654635030000|2022-06-07 20:50:30|153660.5|153570.5|153675.5|153585.5|153678.2|153588.2|153660.5|153570.5|4
1654635040000|2022-06-07 20:50:40|153658.3|153568.3|153677.8|153587.8|153677.8|153587.8|153658.3|153568.3|4
1654635050000|2022-06-07 20:50:50|153671.8|153581.8|153675.1|153585.1|153675.1|153585.1|153667.5|153577.5|5
1654635060000|2022-06-07 20:51:00|153672.1|153582.1|153672.1|153582.1|153672.1|153582.1|153672.1|153582.1|1
1654635070000|2022-06-07 20:51:10|153670.6|153580.6|153663|153573|153670.6|153580.6|153660.4|153570.4|4
1654635080000|2022-06-07 20:51:20|153662.2|153572.2|153689.2|153559.2|153689.2|153578|153662.2|153559.2|3
1654635090000|2022-06-07 20:51:30|153664.6|153574.6|153690|153600|153690|153600|153664.6|153574.6|4
1654635100000|2022-06-07 20:51:40|153700.8|153570.8|153695.9|153565.9|153703.5|153584.7|153661.5|153555.1|8
1654635110000|2022-06-07 20:51:50|153694.6|153564.6|153687.9|153597.9|153694.6|153597.9|153687.9|153564.1|3
1654635120000|2022-06-07 20:52:00|153681.2|153591.2|153673.2|153583.2|153683.2|153593.2|153670.6|153580.6|7
1654635130000|2022-06-07 20:52:10|153673.9|153583.9|153672.5|153582.5|153673.9|153583.9|153672.5|153582.5|2
1654635140000|2022-06-07 20:52:20|153668|153578|153676.7|153586.7|153686|153596|153668|153578|5
1654635150000|2022-06-07 20:52:30|153660.6|153570.6|153664|153574|153664.1|153574.1|153660.3|153570.3|5
1654635160000|2022-06-07 20:52:40|153663.7|153573.7|153684.6|153594.6|153684.6|153594.6|153663|153573|4
1654635170000|2022-06-07 20:52:50|153680.4|153590.4|153672.8|153582.8|153680.4|153590.4|153669|153579|5
1654635180000|2022-06-07 20:53:00|153672.5|153582.5|153671.1|153581.1|153672.5|153582.5|153671.1|153581.1|2
1654635190000|2022-06-07 20:53:10|153672|153582|153664.8|153574.8|153672|153582|153662.4|153572.4|3
1654635200000|2022-06-07 20:53:20|153662.9|153572.9|153671.8|153581.8|153671.8|153581.8|153662.9|153572.9|2
1654635210000|2022-06-07 20:53:30|153679.8|153589.8|153675.4|153585.4|153683.2|153593.2|153675.4|153585.4|7
1654635220000|2022-06-07 20:53:40|153676.5|153586.5|153669.6|153579.6|153676.5|153586.5|153659.7|153569.7|6
1654635230000|2022-06-07 20:53:50|153670.3|153580.3|153671.2|153581.2|153671.2|153581.2|153670.3|153580.3|2
1654635240000|2022-06-07 20:54:00|153670.4|153580.4|153674.5|153584.5|153674.5|153584.5|153666.7|153576.7|4
1654635250000|2022-06-07 20:54:10|153674.9|153584.9|153678.1|153588.1|153678.1|153588.1|153671|153581|4
1654635260000|2022-06-07 20:54:20|153683.2|153593.2|153664.2|153574.2|153683.2|153593.2|153664.2|153574.2|5
1654635270000|2022-06-07 20:54:30|153690|153600|153690|153600|153690|153600|153690|153600|1
1654635280000|2022-06-07 20:54:40|153681|153591|153690.7|153560.7|153741.1|153591|153673|153535.9|7
1654635290000|2022-06-07 20:54:50|153689.6|153559.6|153690.2|153560.2|153691.3|153561.3|153689.2|153559.2|5
1654635300000|2022-06-07 20:55:00|153692.2|153562.2|153737.6|153532.2|153756.3|153574.5|153692.2|153511.8|16
1654635310000|2022-06-07 20:55:10|153756.7|153513.4|153757.4|153554.3|153757.4|153588.1|153718.1|153513.4|9
1654635320000|2022-06-07 20:55:20|153715|153585|153742.6|153523.2|153751.6|153585.6|153710.3|153522.2|18
1654635330000|2022-06-07 20:55:30|153704.4|153574.4|153697|153567|153705.6|153575.6|153696|153566|11
1654635340000|2022-06-07 20:55:40|153695.1|153565.1|153695.5|153565.5|153733.4|153570.6|153695.1|153523.9|7
1654635350000|2022-06-07 20:55:50|153694.8|153564.8|153737.8|153529.9|153737.9|153572.3|153694.8|153529.9|11
1654635360000|2022-06-07 20:56:00|153706.1|153576.1|153702.1|153572.1|153749.9|153576.1|153697.3|153513.2|7
1654635370000|2022-06-07 20:56:10|153702.4|153572.4|153697.9|153567.9|153702.4|153572.4|153697.9|153567.9|6
1654635380000|2022-06-07 20:56:20|153697.3|153567.3|153751.8|153535.1|153759.5|153568.4|153697.3|153507.2|13
1654635390000|2022-06-07 20:56:30|153712.2|153582.2|153758.3|153514.5|153761.8|153589.7|153710|153514.5|10
1654635400000|2022-06-07 20:56:40|153765.4|153512.6|153741.5|153531.4|153765.4|153570.4|153700.4|153512.6|17
1654635410000|2022-06-07 20:56:50|153747.1|153520.7|153733.8|153533.5|153763.9|153533.5|153733.8|153504.3|8
1654635420000|2022-06-07 20:57:00|153698.6|153568.6|153798.8|153492.5|153815|153576.6|153698.6|153480.7|15
1654635430000|2022-06-07 20:57:10|153780.3|153516.7|153761.6|153520.9|153781.5|153525|153758.9|153510.4|10
1654635440000|2022-06-07 20:57:20|153760.5|153519.9|153748.2|153522.8|153762|153536.6|153738.8|153519.9|11
1654635450000|2022-06-07 20:57:30|153765.6|153511.1|153768|153512|153785.8|153536|153743.3|153497.1|13
1654635460000|2022-06-07 20:57:40|153755.6|153537.9|153773.2|153509.2|153803.2|153575.6|153705.6|153489|14
1654635470000|2022-06-07 20:57:50|153776.4|153512.4|153817|153475|153817|153570.5|153700.5|153475|14
1654635480000|2022-06-07 20:58:00|153816.9|153474.9|153767.3|153504.6|153816.9|153526.2|153736.1|153474.9|10
1654635490000|2022-06-07 20:58:10|153741.4|153535|153766.5|153500.7|153766.5|153535|153741.4|153500.7|4
1654635500000|2022-06-07 20:58:20|153749.1|153536.5|153764.6|153520.8|153764.6|153574.1|153704.1|153520.8|4
1654635510000|2022-06-07 20:58:30|153776.6|153507.8|153787.5|153499.4|153787.5|153513.7|153770|153495.2|11
1654635520000|2022-06-07 20:58:40|153786.1|153498.3|153774|153517.3|153807.5|153598.2|153717.3|153493.7|28
1654635530000|2022-06-07 20:58:50|153773.3|153538.7|153781.1|153522.1|153825.8|153556.8|153762|153491|19
1654635540000|2022-06-07 20:59:00|153760.8|153525.8|153770.1|153545.1|153790|153545.1|153758.5|153513.3|19
1654635550000|2022-06-07 20:59:10|153784.5|153533.4|153814.3|153527.6|153815.9|153540.3|153767.6|153513.2|21
1654635560000|2022-06-07 20:59:20|153812.9|153529.1|153801.3|153494.4|153813.6|153529.1|153761.8|153492.6|12
1654635570000|2022-06-07 20:59:30|153711|153581|153709.9|153579.9|153711|153581|153709.3|153579.3|6
1654635580000|2022-06-07 20:59:40|153709.8|153579.8|153709.9|153579.9|153710.3|153580.3|153709.8|153579.8|6
1654635590000|2022-06-07 20:59:50|153709.5|153579.5|153913.8|153571.8|153913.8|153579.5|153708.8|153501.9|18
1654635600000|2022-06-07 21:00:00|153926.1|153584.1|153949.2|153607.2|153950|153608|153918.3|153576.3|10
1654635610000|2022-06-07 21:00:10|153955.5|153613.5|153955.5|153613.5|153955.5|153613.5|153955.5|153613.5|1
1654635620000|2022-06-07 21:00:20|153940.2|153598.2|153951.7|153609.7|153951.7|153609.7|153940.2|153598.2|2
1654635630000|2022-06-07 21:00:30|153938.1|153596.1|153938.1|153596.1|153938.1|153596.1|153938.1|153596.1|1
1654635640000|2022-06-07 21:00:40|153942.8|153600.8|153984.8|153642.8|153984.8|153642.8|153942.8|153600.8|4
1654635660000|2022-06-07 21:01:00|153978.4|153636.4|153976|153634|153978.4|153636.4|153975.6|153633.6|3
1654635670000|2022-06-07 21:01:10|153977.3|153635.3|154038.1|153696.1|154038.1|153696.1|153977.3|153635.3|2
1654635680000|2022-06-07 21:01:20|154038.5|153696.5|154038.5|153696.5|154038.5|153696.5|154038.5|153696.5|1
1654635690000|2022-06-07 21:01:30|154038.8|153696.8|154038.8|153696.8|154038.8|153696.8|154038.8|153696.8|1
1654635710000|2022-06-07 21:01:50|154044.6|153702.6|154044.6|153702.6|154044.6|153702.6|154044.6|153702.6|1
1654635720000|2022-06-07 21:02:00|154024.7|153682.7|154016.2|153674.2|154024.7|153682.7|153994.8|153652.8|4
1654635730000|2022-06-07 21:02:10|154027.3|153685.3|154027.3|153685.3|154027.3|153685.3|154027.3|153685.3|1
1654635740000|2022-06-07 21:02:20|154027.6|153685.6|154027.6|153685.6|154027.6|153685.6|154027.6|153685.6|1
1654635750000|2022-06-07 21:02:30|154031.1|153689.1|154031.1|153689.1|154031.1|153689.1|154031.1|153689.1|1
1654635780000|2022-06-07 21:03:00|154034.8|153692.8|154034.8|153692.8|154034.8|153692.8|154034.8|153692.8|1
1654635790000|2022-06-07 21:03:10|154034.9|153692.9|154031.1|153689.1|154034.9|153692.9|154031.1|153689.1|2
1654635820000|2022-06-07 21:03:40|154034.9|153692.9|154034.9|153692.9|154034.9|153692.9|154034.9|153692.9|1
1654635830000|2022-06-07 21:03:50|154035|153693|154034.4|153692.4|154035|153693|154034.4|153692.4|2
1654635840000|2022-06-07 21:04:00|154031.5|153689.5|154049.5|153707.5|154049.5|153707.5|154031.4|153689.4|3
1654635880000|2022-06-07 21:04:40|154137.7|153795.7|154137.7|153795.7|154137.7|153795.7|154137.7|153795.7|1
1654635900000|2022-06-07 21:05:00|154145.3|153803.3|154125.3|153783.3|154148|153806|154114.9|153772.9|9
1654635910000|2022-06-07 21:05:10|154121.2|153779.2|154125.2|153783.2|154125.2|153783.2|154121.2|153779.2|2
1654635920000|2022-06-07 21:05:20|154126.8|153784.8|154132.6|153790.6|154132.6|153790.6|154126.8|153784.8|2
1654635940000|2022-06-07 21:05:40|154129.7|153787.7|154129.7|153787.7|154129.7|153787.7|154129.7|153787.7|1
1654635950000|2022-06-07 21:05:50|154130.1|153788.1|154130.1|153788.1|154130.1|153788.1|154130.1|153788.1|1
1654635960000|2022-06-07 21:06:00|154129.3|153787.3|154117.6|153775.6|154129.3|153787.3|154113.9|153771.9|3
1654635970000|2022-06-07 21:06:10|154119.6|153777.6|154119.5|153777.5|154119.6|153777.6|154119.5|153777.5|2
1654635980000|2022-06-07 21:06:20|154116.4|153774.4|154116.4|153774.4|154116.4|153774.4|154116.4|153774.4|1
1654635990000|2022-06-07 21:06:30|154118|153776|154094.8|153752.8|154118|153776|154092.4|153750.4|7
1654636000000|2022-06-07 21:06:40|154096.4|153754.4|154096.4|153754.4|154096.4|153754.4|154096.4|153754.4|1
1654636010000|2022-06-07 21:06:50|154094.2|153752.2|154067|153725|154094.2|153752.2|154064.3|153722.3|6
1654636020000|2022-06-07 21:07:00|154058.9|153716.9|154055|153713|154063.5|153721.5|154052.4|153710.4|8
1654636030000|2022-06-07 21:07:10|154056.4|153714.4|154060.6|153718.6|154060.6|153718.6|154056.4|153714.4|4
1654636040000|2022-06-07 21:07:20|154061.1|153719.1|154059.2|153717.2|154061.1|153719.1|154059.2|153717.2|3
1654636050000|2022-06-07 21:07:30|154061.3|153719.3|154065.6|153723.6|154065.6|153723.6|154060.4|153718.4|5
1654636060000|2022-06-07 21:07:40|154066.2|153724.2|154064.2|153722.2|154066.2|153724.2|154064.2|153722.2|2
1654636070000|2022-06-07 21:07:50|154058.4|153716.4|154057.8|153715.8|154058.4|153716.4|154056|153714|5
1654636080000|2022-06-07 21:08:00|154058.8|153716.8|154068.1|153726.1|154068.1|153726.1|154058.8|153716.8|3
1654636090000|2022-06-07 21:08:10|154065.8|153723.8|154064.9|153722.9|154065.8|153723.8|154055.3|153713.3|5
1654636100000|2022-06-07 21:08:20|154063.6|153721.6|154063.6|153721.6|154063.6|153721.6|154063.6|153721.6|1
1654636110000|2022-06-07 21:08:30|154064.2|153722.2|154064.7|153722.7|154064.7|153722.7|154064.2|153722.2|2
1654636120000|2022-06-07 21:08:40|154065.8|153723.8|154065.8|153723.8|154065.8|153723.8|154065.8|153723.8|1
1654636130000|2022-06-07 21:08:50|154067.3|153725.3|154065.5|153723.5|154067.3|153725.3|154065.5|153723.5|2
1654636140000|2022-06-07 21:09:00|154065|153723|154065.1|153723.1|154065.1|153723.1|154065|153723|4
1654636150000|2022-06-07 21:09:10|154065|153723|154065|153723|154065.1|153723.1|154065|153723|3
1654636160000|2022-06-07 21:09:20|154065.1|153723.1|154065|153723|154065.1|153723.1|154065|153723|2
1654636170000|2022-06-07 21:09:30|154064.9|153722.9|154065|153723|154065|153723|154064.9|153722.9|2
1654636180000|2022-06-07 21:09:40|154064.9|153722.9|154066.3|153724.3|154066.3|153724.3|154064.9|153722.9|4
1654636200000|2022-06-07 21:10:00|154100.7|153758.7|154101.5|153759.5|154115.2|153773.2|154098.1|153756.1|11
1654636210000|2022-06-07 21:10:10|154100.8|153758.8|154086.5|153744.5|154100.8|153758.8|154085.5|153743.5|10
1654636220000|2022-06-07 21:10:20|154087.6|153745.6|154086.8|153744.8|154087.8|153745.8|154086|153744|7
1654636230000|2022-06-07 21:10:30|154087.2|153745.2|154086.5|153744.5|154092.2|153750.2|154085.1|153743.1|7
1654636240000|2022-06-07 21:10:40|154088|153746|154087.1|153745.1|154088|153746|154087.1|153745.1|6
1654636250000|2022-06-07 21:10:50|154086.5|153744.5|154088.3|153746.3|154088.5|153746.5|154082.8|153740.8|6
1654636260000|2022-06-07 21:11:00|154088.5|153746.5|154089.8|153747.8|154091.9|153749.9|154088.5|153746.5|6
1654636270000|2022-06-07 21:11:10|154074.7|153732.7|154083.6|153741.6|154083.7|153741.7|154074.7|153732.7|5
1654636280000|2022-06-07 21:11:20|154085.2|153743.2|154084.8|153742.8|154085.5|153743.5|154084.8|153742.8|5
1654636290000|2022-06-07 21:11:30|154090.4|153748.4|154086.1|153744.1|154090.4|153748.4|154074.6|153732.6|6
1654636300000|2022-06-07 21:11:40|154085.8|153743.8|154085.8|153743.8|154085.8|153743.8|154085.3|153743.3|3
1654636310000|2022-06-07 21:11:50|154085.3|153743.3|154092.4|153750.4|154092.4|153750.4|154085.3|153743.3|3
1654636320000|2022-06-07 21:12:00|154091.3|153749.3|154085.3|153743.3|154093.9|153751.9|154076.1|153734.1|5
1654636330000|2022-06-07 21:12:10|154085.8|153743.8|154085.2|153743.2|154086|153744|154083.7|153741.7|4
1654636340000|2022-06-07 21:12:20|154085.8|153743.8|154082.8|153740.8|154085.8|153743.8|154080.4|153738.4|6
1654636350000|2022-06-07 21:12:30|154082.7|153740.7|154088.2|153746.2|154088.2|153746.2|154082.7|153740.7|2
1654636360000|2022-06-07 21:12:40|154091.4|153749.4|154081.4|153739.4|154091.4|153749.4|154077.6|153735.6|5
1654636370000|2022-06-07 21:12:50|154083.1|153741.1|154091.3|153749.3|154095.2|153753.2|154083.1|153741.1|6
1654636380000|2022-06-07 21:13:00|154076.1|153734.1|154081.9|153739.9|154081.9|153739.9|154076.1|153734.1|2
1654636390000|2022-06-07 21:13:10|154083.8|153741.8|154086.8|153744.8|154086.8|153744.8|154083.8|153741.8|2
1654636400000|2022-06-07 21:13:20|154078.7|153736.7|154081.6|153739.6|154081.6|153739.6|154078.7|153736.7|2
1654636420000|2022-06-07 21:13:40|154153.6|153811.6|154125.7|153783.7|154167|153825|154117.2|153775.2|5
1654636430000|2022-06-07 21:13:50|154117.2|153775.2|154089.2|153747.2|154117.2|153775.2|154086.4|153744.4|6
1654636440000|2022-06-07 21:14:00|154076.8|153734.8|154083|153741|154083|153741|154076.8|153734.8|5
1654636450000|2022-06-07 21:14:10|154086.1|153744.1|154086.1|153744.1|154086.1|153744.1|154086.1|153744.1|1
1654636460000|2022-06-07 21:14:20|154086.3|153744.3|154085.9|153743.9|154093.9|153751.9|154074.6|153732.6|6
1654636470000|2022-06-07 21:14:30|154080.3|153738.3|154088.6|153746.6|154219.9|153877.9|154080.3|153738.3|7
1654636480000|2022-06-07 21:14:40|154074.2|153732.2|154079.9|153737.9|154081.9|153739.9|154074.2|153732.2|4
1654636490000|2022-06-07 21:14:50|154086.3|153744.3|154086.3|153744.3|154086.3|153744.3|154086.3|153744.3|1
1654636500000|2022-06-07 21:15:00|154086.8|153744.8|154081.6|153739.6|154086.8|153744.8|154078.7|153736.7|3
1654636510000|2022-06-07 21:15:10|154086.8|153744.8|154086.8|153744.8|154086.8|153744.8|154086.8|153744.8|1
1654636530000|2022-06-07 21:15:30|154072.9|153730.9|154082.2|153740.2|154086.1|153744.1|154072.9|153730.9|5
1654636540000|2022-06-07 21:15:40|154093.9|153751.9|154099.1|153757.1|154099.1|153757.1|154093.9|153751.9|2
1654636550000|2022-06-07 21:15:50|154084.4|153742.4|154083|153741|154085.2|153743.2|154077.3|153735.3|6
1654636560000|2022-06-07 21:16:00|154084.8|153742.8|154084.7|153742.7|154085|153743|154084.7|153742.7|3
1654636570000|2022-06-07 21:16:10|154093|153751|154081.9|153739.9|154093|153751|154077.4|153735.4|4
1654636580000|2022-06-07 21:16:20|154083.9|153741.9|154087|153745|154087|153745|154083.9|153741.9|4
1654636590000|2022-06-07 21:16:30|154081.7|153739.7|154087|153745|154087|153745|154081.7|153739.7|2
1654636600000|2022-06-07 21:16:40|154099.3|153757.3|154061.7|153719.7|154099.3|153757.3|154061.7|153719.7|8
1654636610000|2022-06-07 21:16:50|154068.3|153726.3|154068.2|153726.2|154068.3|153726.3|154060|153718|11
1654636620000|2022-06-07 21:17:00|154064.1|153722.1|154060.2|153718.2|154066.5|153724.5|154058|153716|13
1654636630000|2022-06-07 21:17:10|154060.1|153718.1|154063.4|153721.4|154067|153725|154059.9|153717.9|14
1654636640000|2022-06-07 21:17:20|154065.9|153723.9|154053|153711|154065.9|153723.9|154053|153711|7
1654636650000|2022-06-07 21:17:30|154060.5|153718.5|154060.4|153718.4|154060.5|153718.5|154052.9|153710.9|6
1654636660000|2022-06-07 21:17:40|154055.8|153713.8|154056.2|153714.2|154063.7|153721.7|154053|153711|9
1654636670000|2022-06-07 21:17:50|154061.9|153719.9|154061.9|153719.9|154061.9|153719.9|154056.2|153714.2|6
1654636680000|2022-06-07 21:18:00|154055.8|153713.8|154049.7|153707.7|154075.3|153733.3|154049.7|153707.7|9
1654636690000|2022-06-07 21:18:10|154065.6|153723.6|154060.3|153718.3|154065.6|153723.6|154049.7|153707.7|6
1654636700000|2022-06-07 21:18:20|154065.6|153723.6|154098.1|153756.1|154130.6|153788.6|154055.7|153713.7|15
1654636710000|2022-06-07 21:18:30|154097.8|153755.8|154103|153761|154120.9|153778.9|154097.5|153755.5|12
1654636720000|2022-06-07 21:18:40|154103.1|153761.1|154102.5|153760.5|154108.5|153766.5|154102.5|153760.5|7
1654636730000|2022-06-07 21:18:50|154102.4|153760.4|154080.9|153738.9|154102.4|153760.4|154077.9|153735.9|6
1654636740000|2022-06-07 21:19:00|154080.7|153738.7|154082.8|153740.8|154084.9|153742.9|154080.5|153738.5|8
1654636750000|2022-06-07 21:19:10|154084.8|153742.8|154079.1|153737.1|154084.8|153742.8|154076.8|153734.8|9
1654636760000|2022-06-07 21:19:20|154082|153740|154085.9|153743.9|154085.9|153743.9|154079.3|153737.3|8
1654636770000|2022-06-07 21:19:30|154084.2|153742.2|154084.8|153742.8|154085.9|153743.9|154083.7|153741.7|5
1654636780000|2022-06-07 21:19:40|154084.1|153742.1|154082|153740|154084.1|153742.1|154077.7|153735.7|6
1654636790000|2022-06-07 21:19:50|154081.6|153739.6|154086.8|153744.8|154086.8|153744.8|154081.6|153739.6|6
1654636800000|2022-06-07 21:20:00|154084.1|153742.1|154085.1|153743.1|154086.8|153744.8|154084.1|153742.1|4
1654636810000|2022-06-07 21:20:10|154086.1|153744.1|154080.1|153738.1|154086.1|153744.1|154076.5|153734.5|5
1654636820000|2022-06-07 21:20:20|154082.8|153740.8|154085.5|153743.5|154086.5|153744.5|154082.8|153740.8|5
1654636830000|2022-06-07 21:20:30|154086.3|153744.3|154084.6|153742.6|154086.8|153744.8|154084|153742|5
1654636840000|2022-06-07 21:20:40|154085.6|153743.6|154081.9|153739.9|154085.6|153743.6|154078.1|153736.1|4
1654636850000|2022-06-07 21:20:50|154083.1|153741.1|154082.8|153740.8|154083.1|153741.1|154082.5|153740.5|5
1654636860000|2022-06-07 21:21:00|154087.8|153745.8|154081.9|153739.9|154087.8|153745.8|154076.1|153734.1|6
1654636870000|2022-06-07 21:21:10|154083.6|153741.6|154083.1|153741.1|154083.6|153741.6|154082.1|153740.1|3
1654636880000|2022-06-07 21:21:20|154085.9|153743.9|154087.8|153745.8|154087.8|153745.8|154085|153743|3
1654636890000|2022-06-07 21:21:30|154078.2|153736.2|154081.8|153739.8|154081.8|153739.8|154078.2|153736.2|4
1654636900000|2022-06-07 21:21:40|154083.6|153741.6|154088.6|153746.6|154088.6|153746.6|154083.6|153741.6|4
1654636910000|2022-06-07 21:21:50|154089.7|153747.7|154083.7|153741.7|154089.7|153747.7|154072.1|153730.1|3
1654636920000|2022-06-07 21:22:00|154081.1|153739.1|154083.7|153741.7|154083.7|153741.7|154079.4|153737.4|3
1654636940000|2022-06-07 21:22:20|154093.8|153751.8|154081.9|153739.9|154093.8|153751.8|154076.2|153734.2|5
1654636950000|2022-06-07 21:22:30|154081.8|153739.8|154087|153745|154087|153745|154081.8|153739.8|4
1654636960000|2022-06-07 21:22:40|154089.8|153747.8|154089.8|153747.8|154089.8|153747.8|154089.8|153747.8|1
1654636970000|2022-06-07 21:22:50|154081|153739|154086.6|153744.6|154087.2|153745.2|154081|153739|4
1654636980000|2022-06-07 21:23:00|154088.2|153746.2|154088.2|153746.2|154088.2|153746.2|154088.2|153746.2|1
1654636990000|2022-06-07 21:23:10|154083.9|153741.9|154080.5|153738.5|154083.9|153741.9|154074.9|153732.9|4
1654637000000|2022-06-07 21:23:20|154083.8|153741.8|154082.3|153740.3|154083.8|153741.8|154082.3|153740.3|2
1654637010000|2022-06-07 21:23:30|154090.6|153748.6|154083.9|153741.9|154090.6|153748.6|154073.7|153731.7|3
1654637020000|2022-06-07 21:23:40|154084|153742|154089.7|153747.7|154089.7|153747.7|154084|153742|4
1654637030000|2022-06-07 21:23:50|154086.6|153744.6|154084.8|153742.8|154087.4|153745.4|154084.8|153742.8|6
1654637040000|2022-06-07 21:24:00|154083.6|153741.6|154081.6|153739.6|154084.4|153742.4|154078.2|153736.2|6
1654637050000|2022-06-07 21:24:10|154082.6|153740.6|154082.5|153740.5|154082.6|153740.6|154082.5|153740.5|2
1654637060000|2022-06-07 21:24:20|154090.7|153748.7|154086.4|153744.4|154090.8|153748.8|154086.4|153744.4|3
1654637070000|2022-06-07 21:24:30|154087.2|153745.2|154083.5|153741.5|154087.2|153745.2|154076.8|153734.8|3
1654637080000|2022-06-07 21:24:40|154080.9|153738.9|154080.9|153738.9|154080.9|153738.9|154080.9|153738.9|1
1654637090000|2022-06-07 21:24:50|154079.2|153737.2|154081.2|153739.2|154083.5|153741.5|154076.8|153734.8|5
1654637100000|2022-06-07 21:25:00|154083.5|153741.5|154081.2|153739.2|154083.5|153741.5|154081.2|153739.2|2
1654637110000|2022-06-07 21:25:10|154089.5|153747.5|154079.8|153737.8|154089.5|153747.5|154076.2|153734.2|4
1654637120000|2022-06-07 21:25:20|154082.9|153740.9|154083.1|153741.1|154083.1|153741.1|154082.9|153740.9|2
1654637130000|2022-06-07 21:25:30|154077.8|153735.8|154079.8|153737.8|154079.8|153737.8|154077.8|153735.8|2
1654637140000|2022-06-07 21:25:40|154083.5|153741.5|154093.4|153751.4|154093.4|153751.4|154080.9|153738.9|4
1654637160000|2022-06-07 21:26:00|154073.5|153731.5|154080.4|153738.4|154080.4|153738.4|154073.5|153731.5|3
1654637170000|2022-06-07 21:26:10|154083.5|153741.5|154086.8|153744.8|154090.1|153748.1|154083.5|153741.5|3
1654637180000|2022-06-07 21:26:20|154089.5|153747.5|154091|153749|154091|153749|154089.5|153747.5|2
1654637190000|2022-06-07 21:26:30|154074.8|153732.8|154080.9|153738.9|154081|153739|154074.8|153732.8|3
1654637200000|2022-06-07 21:26:40|154079.2|153737.2|154083.5|153741.5|154083.5|153741.5|154079.2|153737.2|2
1654637210000|2022-06-07 21:26:50|154093.4|153751.4|154083.5|153741.5|154093.4|153751.4|154073.5|153731.5|6
1654637220000|2022-06-07 21:27:00|154082.1|153740.1|154082.1|153740.1|154082.1|153740.1|154082.1|153740.1|1
1654637230000|2022-06-07 21:27:10|154089.5|153747.5|154079.2|153737.2|154090.1|153748.1|154072.1|153730.1|4
1654637240000|2022-06-07 21:27:20|154083.5|153741.5|154083.5|153741.5|154083.5|153741.5|154076.8|153734.8|3
1654637250000|2022-06-07 21:27:30|154076.8|153734.8|154088.5|153746.5|154088.5|153746.5|154076.8|153734.8|4
1654637260000|2022-06-07 21:27:40|154090.9|153748.9|154086.8|153744.8|154090.9|153748.9|154086.8|153744.8|2
1654637270000|2022-06-07 21:27:50|154089.5|153747.5|154091|153749|154091|153749|154089.2|153747.2|3
1654637280000|2022-06-07 21:28:00|154077.5|153735.5|154081|153739|154081|153739|154076.8|153734.8|3
1654637290000|2022-06-07 21:28:10|154083.5|153741.5|154083.5|153741.5|154083.5|153741.5|154083.5|153741.5|1
1654637300000|2022-06-07 21:28:20|154093.4|153751.4|154079|153737|154093.4|153751.4|154068.5|153726.5|5
1654637310000|2022-06-07 21:28:30|154083.5|153741.5|154091|153749|154091|153749|154083.5|153741.5|2
1654637320000|2022-06-07 21:28:40|154074.8|153732.8|154080.8|153738.8|154080.8|153738.8|154074.8|153732.8|4
1654637330000|2022-06-07 21:28:50|154083.5|153741.5|154083.5|153741.5|154083.5|153741.5|154083.5|153741.5|1
1654637340000|2022-06-07 21:29:00|154091|153749|154081|153739|154091|153749|154074.8|153732.8|3
1654637350000|2022-06-07 21:29:10|154083.7|153741.7|154081.3|153739.3|154083.9|153741.9|154081.3|153739.3|3
1654637360000|2022-06-07 21:29:20|154094.2|153752.2|154083.9|153741.9|154094.2|153752.2|154072.2|153730.2|4
1654637370000|2022-06-07 21:29:30|154094.2|153752.2|154087.1|153745.1|154094.2|153752.2|154087.1|153745.1|2
1654637380000|2022-06-07 21:29:40|154089.9|153747.9|154080|153738|154089.9|153747.9|154075.9|153733.9|7
1654637390000|2022-06-07 21:29:50|154081.4|153739.4|154087.9|153745.9|154087.9|153745.9|154081.4|153739.4|2
1654637400000|2022-06-07 21:30:00|154097|153755|154082.3|153740.3|154097|153755|154080.3|153738.3|7
1654637410000|2022-06-07 21:30:10|154087.6|153745.6|154080.7|153738.7|154097.4|153755.4|154079.8|153737.8|11
1654637420000|2022-06-07 21:30:20|154080.8|153738.8|154069.7|153727.7|154080.9|153738.9|154060.8|153718.8|27
1654637430000|2022-06-07 21:30:30|154070.1|153728.1|154055|153713|154083.8|153741.8|154037.3|153695.3|35
1654637440000|2022-06-07 21:30:40|154061|153719|154055.4|153713.4|154062.1|153720.1|154050.3|153708.3|36
1654637450000|2022-06-07 21:30:50|154054.8|153712.8|154066.8|153724.8|154071.5|153729.5|154052.6|153710.6|36
1654637460000|2022-06-07 21:31:00|154062.7|153720.7|154067.8|153725.8|154071.5|153729.5|154061.1|153719.1|14
1654637470000|2022-06-07 21:31:10|154068|153726|154070.4|153728.4|154070.9|153728.9|154062.6|153720.6|12
1654637480000|2022-06-07 21:31:20|154066.4|153724.4|154067.2|153725.2|154079.7|153737.7|154066.4|153724.4|10
1654637490000|2022-06-07 21:31:30|154069.5|153727.5|154075|153733|154087.9|153745.9|154064.3|153722.3|8
1654637500000|2022-06-07 21:31:40|154075.5|153733.5|154054.5|153712.5|154076.7|153734.7|154054.5|153712.5|8
1654637510000|2022-06-07 21:31:50|154064.3|153722.3|154137.8|153795.8|154137.8|153795.8|154057.1|153715.1|5
1654637520000|2022-06-07 21:32:00|154047.2|153705.2|154063.9|153721.9|154063.9|153721.9|154040.3|153698.3|9
1654637530000|2022-06-07 21:32:10|154062.6|153720.6|154047.3|153705.3|154062.6|153720.6|154025.1|153683.1|4
1654637540000|2022-06-07 21:32:20|154049.4|153707.4|154032.4|153690.4|154052.7|153710.7|154031.5|153689.5|8
1654637550000|2022-06-07 21:32:30|154037.5|153695.5|154040.1|153698.1|154054.6|153712.6|154037.5|153695.5|6
1654637560000|2022-06-07 21:32:40|154039.9|153697.9|154038.2|153696.2|154039.9|153697.9|154032.2|153690.2|6
1654637570000|2022-06-07 21:32:50|154037.3|153695.3|154022.7|153680.7|154037.3|153695.3|154022.7|153680.7|3
1654637580000|2022-06-07 21:33:00|154028.1|153686.1|154060.5|153718.5|154066.6|153724.6|154028.1|153686.1|3
1654637590000|2022-06-07 21:33:10|154057.7|153715.7|154071.7|153729.7|154071.7|153729.7|154057.7|153715.7|4
1654637600000|2022-06-07 21:33:20|154067.5|153725.5|154067.5|153725.5|154067.5|153725.5|154066.4|153724.4|5
1654637610000|2022-06-07 21:33:30|154064.2|153722.2|154044.5|153702.5|154064.2|153722.2|154037|153695|3
1654637620000|2022-06-07 21:33:40|154047.1|153705.1|154070.9|153728.9|154070.9|153728.9|154047.1|153705.1|4
1654637630000|2022-06-07 21:33:50|154064.1|153722.1|154071.1|153729.1|154071.1|153729.1|154064.1|153722.1|5
1654637640000|2022-06-07 21:34:00|154067|153725|154062.1|153720.1|154067|153725|154062.1|153720.1|2
1654637650000|2022-06-07 21:34:10|154072.7|153730.7|154065.3|153723.3|154072.7|153730.7|154065.3|153723.3|3
1654637660000|2022-06-07 21:34:20|154060.4|153718.4|154040.5|153698.5|154072.1|153730.1|154040.5|153698.5|4
1654637670000|2022-06-07 21:34:30|154041.8|153699.8|154054.2|153712.2|154054.2|153712.2|154041.8|153699.8|4
1654637680000|2022-06-07 21:34:40|154068.7|153726.7|154069.1|153727.1|154069.1|153727.1|154065|153723|4
1654637690000|2022-06-07 21:34:50|154067.2|153725.2|154062.4|153720.4|154069.1|153727.1|154062.4|153720.4|4
1654637700000|2022-06-07 21:35:00|154066.7|153724.7|154066.7|153724.7|154066.7|153724.7|154056.2|153714.2|6
1654637710000|2022-06-07 21:35:10|154061.9|153719.9|154038|153696|154061.9|153719.9|154038|153696|2
1654637720000|2022-06-07 21:35:20|154040.3|153698.3|154045.8|153703.8|154045.8|153703.8|154040.3|153698.3|2
1654637730000|2022-06-07 21:35:30|154055.1|153713.1|154052|153710|154055.1|153713.1|154052|153710|2
1654637740000|2022-06-07 21:35:40|154060.9|153718.9|154040.1|153698.1|154071.3|153729.3|154040.1|153698.1|5
1654637750000|2022-06-07 21:35:50|154043.8|153701.8|154067.8|153725.8|154072.8|153730.8|154043.8|153701.8|5
1654637760000|2022-06-07 21:36:00|154061.9|153719.9|154068.8|153726.8|154069.3|153727.3|154061.9|153719.9|6
1654637770000|2022-06-07 21:36:10|154066.5|153724.5|154068.9|153726.9|154068.9|153726.9|154064.7|153722.7|3
1654637780000|2022-06-07 21:36:20|154067|153725|154067.2|153725.2|154067.3|153725.3|154066|153724|4
1654637790000|2022-06-07 21:36:30|154061.5|153719.5|154061.5|153719.5|154061.5|153719.5|154061.5|153719.5|1
1654637800000|2022-06-07 21:36:40|154066.2|153724.2|154064.6|153722.6|154066.2|153724.2|154064.6|153722.6|2
1654637810000|2022-06-07 21:36:50|154056.8|153714.8|154056.8|153714.8|154056.8|153714.8|154056.8|153714.8|1
1654637820000|2022-06-07 21:37:00|154064.5|153722.5|154032.6|153690.6|154066.3|153724.3|154032.6|153690.6|6
1654637830000|2022-06-07 21:37:10|154036.1|153694.1|154047.8|153705.8|154047.8|153705.8|154036.1|153694.1|2
1654637840000|2022-06-07 21:37:20|154055.6|153713.6|154062.1|153720.1|154062.1|153720.1|154051.9|153709.9|3
1654637850000|2022-06-07 21:37:30|154057.7|153715.7|154057.7|153715.7|154057.7|153715.7|154057.7|153715.7|1
1654637860000|2022-06-07 21:37:40|154067|153725|154071.9|153729.9|154071.9|153729.9|154062.1|153720.1|4
1654637870000|2022-06-07 21:37:50|154077|153735|154044.7|153702.7|154077|153735|154044.7|153702.7|8
1654637880000|2022-06-07 21:38:00|154047.2|153705.2|154058.5|153716.5|154058.5|153716.5|154047.2|153705.2|5
1654637890000|2022-06-07 21:38:10|154056.1|153714.1|154046.3|153704.3|154058.5|153716.5|154046.3|153704.3|4
1654637900000|2022-06-07 21:38:20|154048.2|153706.2|154052.1|153710.1|154052.1|153710.1|154048.2|153706.2|6
1654637910000|2022-06-07 21:38:30|154051.5|153709.5|154058.6|153716.6|154060.3|153718.3|154051.5|153709.5|12
1654637920000|2022-06-07 21:38:40|154058.7|153716.7|154065.1|153723.1|154065.2|153723.2|154058.5|153716.5|7
1654637930000|2022-06-07 21:38:50|154061.5|153719.5|154055.8|153713.8|154061.5|153719.5|154041.5|153699.5|17
1654637940000|2022-06-07 21:39:00|154054.8|153712.8|154055.9|153713.9|154057.8|153715.8|154053.4|153711.4|15
1654637950000|2022-06-07 21:39:10|154055.8|153713.8|154061.1|153719.1|154061.2|153719.2|154055.4|153713.4|18
1654637960000|2022-06-07 21:39:20|154060.7|153718.7|154057.8|153715.8|154060.8|153718.8|154057.8|153715.8|8
1654637970000|2022-06-07 21:39:30|154057.7|153715.7|154057.4|153715.4|154057.8|153715.8|154057.3|153715.3|5
1654637980000|2022-06-07 21:39:40|154057.3|153715.3|154057.6|153715.6|154063.8|153721.8|154057.2|153715.2|22
1654637990000|2022-06-07 21:39:50|154057.5|153715.5|154057.4|153715.4|154057.6|153715.6|154057.4|153715.4|17
1654638000000|2022-06-07 21:40:00|154056.2|153714.2|154056.9|153714.9|154056.9|153714.9|154056.1|153714.1|11
1654638010000|2022-06-07 21:40:10|154056.8|153714.8|154057.5|153715.5|154057.6|153715.6|154056.8|153714.8|9
1654638020000|2022-06-07 21:40:20|154057.6|153715.6|154057.4|153715.4|154057.6|153715.6|154057.4|153715.4|11
1654638030000|2022-06-07 21:40:30|154057.5|153715.5|154056.7|153714.7|154064|153722|154055.8|153713.8|11
1654638040000|2022-06-07 21:40:40|154056.9|153714.9|154057.4|153715.4|154057.5|153715.5|154056.9|153714.9|10
1654638050000|2022-06-07 21:40:50|154057.3|153715.3|154060.7|153718.7|154062.6|153720.6|154054.6|153712.6|10
1654638060000|2022-06-07 21:41:00|154060.8|153718.8|154064|153722|154064|153722|154060.4|153718.4|8
1654638070000|2022-06-07 21:41:10|154061.6|153719.6|154055.6|153713.6|154061.6|153719.6|154054|153712|7
1654638080000|2022-06-07 21:41:20|154056.1|153714.1|154056.1|153714.1|154056.1|153714.1|154055.2|153713.2|6
1654638090000|2022-06-07 21:41:30|154056|153714|154050|153708|154056|153714|154039.7|153697.7|8
1654638100000|2022-06-07 21:41:40|154055.3|153713.3|154044.9|153702.9|154055.8|153713.8|154037|153695|6
1654638110000|2022-06-07 21:41:50|154046.3|153704.3|154048.8|153706.8|154048.8|153706.8|154045.5|153703.5|6
1654638120000|2022-06-07 21:42:00|154046.9|153704.9|154053.4|153711.4|154053.4|153711.4|154046.9|153704.9|4
1654638130000|2022-06-07 21:42:10|154056.7|153714.7|154070|153728|154070|153728|154056.7|153714.7|6
1654638140000|2022-06-07 21:42:20|154063.3|153721.3|154069.7|153727.7|154073.4|153731.4|154063.3|153721.3|3
1654638150000|2022-06-07 21:42:30|154060.2|153718.2|154069.2|153727.2|154069.2|153727.2|154059.9|153717.9|5
1654638160000|2022-06-07 21:42:40|154063|153721|154069.2|153727.2|154069.2|153727.2|154061.2|153719.2|4
1654638170000|2022-06-07 21:42:50|154064.4|153722.4|154059.8|153717.8|154074.5|153732.5|154059.8|153717.8|6
1654638180000|2022-06-07 21:43:00|154056.9|153714.9|154062.3|153720.3|154070|153728|154056.5|153714.5|5
1654638190000|2022-06-07 21:43:10|154062.2|153720.2|154045.3|153703.3|154066.8|153724.8|154045.3|153703.3|5
1654638200000|2022-06-07 21:43:20|154056.3|153714.3|154053.9|153711.9|154056.3|153714.3|154052.5|153710.5|3
1654638210000|2022-06-07 21:43:30|154044.2|153702.2|154047|153705|154047|153705|154044.2|153702.2|2
1654638220000|2022-06-07 21:43:40|154044.7|153702.7|154048.2|153706.2|154048.2|153706.2|154044.7|153702.7|2
1654638230000|2022-06-07 21:43:50|154038.7|153696.7|154042.6|153700.6|154042.6|153700.6|154038.7|153696.7|2
1654638240000|2022-06-07 21:44:00|154056.5|153714.5|154044.5|153702.5|154056.5|153714.5|154044.5|153702.5|2
1654638250000|2022-06-07 21:44:10|154038.7|153696.7|154027.3|153685.3|154056.7|153714.7|154027.3|153685.3|5
1654638260000|2022-06-07 21:44:20|154048.9|153706.9|154050.5|153708.5|154052.1|153710.1|154048.2|153706.2|4
1654638270000|2022-06-07 21:44:30|154061.3|153719.3|154061.3|153719.3|154061.3|153719.3|154061.3|153719.3|1
1654638280000|2022-06-07 21:44:40|154043.8|153701.8|154047.1|153705.1|154047.1|153705.1|154043.8|153701.8|2
1654638290000|2022-06-07 21:44:50|154048.4|153706.4|154057|153715|154057|153715|154048.4|153706.4|3
1654638300000|2022-06-07 21:45:00|154010.6|153668.6|154006.2|153664.2|154039|153697|154006.2|153664.2|9
1654638310000|2022-06-07 21:45:10|154039.3|153697.3|154021.4|153679.4|154041.5|153699.5|154020.7|153678.7|6
1654638320000|2022-06-07 21:45:20|154024.3|153682.3|154015.7|153673.7|154024.3|153682.3|154015.7|153673.7|5
1654638330000|2022-06-07 21:45:30|154020.2|153678.2|154018.8|153676.8|154020.4|153678.4|154012.9|153670.9|5
1654638340000|2022-06-07 21:45:40|154034.5|153692.5|154002.8|153660.8|154043.9|153701.9|154002.8|153660.8|7
1654638350000|2022-06-07 21:45:50|154017.4|153675.4|154036.9|153694.9|154036.9|153694.9|154017.4|153675.4|2
1654638360000|2022-06-07 21:46:00|154029.8|153687.8|154025.2|153683.2|154042.4|153700.4|154022|153680|6
1654638370000|2022-06-07 21:46:10|154030.2|153688.2|154037.4|153695.4|154037.4|153695.4|154027.3|153685.3|5
1654638380000|2022-06-07 21:46:20|153991.7|153649.7|154019.9|153677.9|154019.9|153677.9|153991.7|153649.7|3
1654638390000|2022-06-07 21:46:30|154006.1|153664.1|154016.2|153674.2|154020.1|153678.1|154006.1|153664.1|4
1654638400000|2022-06-07 21:46:40|154037.3|153695.3|154025.9|153683.9|154037.5|153695.5|154025.9|153683.9|4
1654638410000|2022-06-07 21:46:50|154030.2|153688.2|154027.2|153685.2|154030.2|153688.2|153994.4|153652.4|5
1654638420000|2022-06-07 21:47:00|154050.9|153708.9|154047.6|153705.6|154050.9|153708.9|154047.6|153705.6|2
1654638430000|2022-06-07 21:47:10|153999.6|153657.6|154018.8|153676.8|154018.8|153676.8|153988.4|153646.4|5
1654638440000|2022-06-07 21:47:20|154010.1|153668.1|154018.8|153676.8|154018.8|153676.8|154010.1|153668.1|2
1654638450000|2022-06-07 21:47:30|153988.4|153646.4|154038.9|153696.9|154056.2|153714.2|153988.4|153646.4|31
1654638460000|2022-06-07 21:47:40|154038.2|153696.2|154038.4|153696.4|154042.2|153700.2|154037.5|153695.5|18
1654638470000|2022-06-07 21:47:50|154041.7|153699.7|154046.8|153704.8|154052.1|153710.1|154027.4|153685.4|21
1654638480000|2022-06-07 21:48:00|154045.4|153703.4|154039.2|153697.2|154045.4|153703.4|154032.3|153690.3|21
1654638490000|2022-06-07 21:48:10|154038.2|153696.2|154037.6|153695.6|154040.4|153698.4|154029.5|153687.5|14
1654638500000|2022-06-07 21:48:20|154036.5|153694.5|154038.2|153696.2|154040.9|153698.9|154036.5|153694.5|12
1654638510000|2022-06-07 21:48:30|154038.3|153696.3|154051.8|153709.8|154052.2|153710.2|154038.3|153696.3|13
1654638520000|2022-06-07 21:48:40|154052.4|153710.4|154055.4|153713.4|154058.9|153716.9|154022.3|153680.3|16
1654638530000|2022-06-07 21:48:50|154064|153722|154061.7|153719.7|154064|153722|154059.3|153717.3|5
1654638540000|2022-06-07 21:49:00|154060.6|153718.6|154057.6|153715.6|154060.6|153718.6|154052|153710|7
1654638550000|2022-06-07 21:49:10|154024.7|153682.7|154040.7|153698.7|154040.7|153698.7|154024.7|153682.7|7
1654638560000|2022-06-07 21:49:20|154044.3|153702.3|154050.9|153708.9|154050.9|153708.9|154024.3|153682.3|10
1654638570000|2022-06-07 21:49:30|154056|153714|154054|153712|154060.7|153718.7|154053|153711|8
1654638580000|2022-06-07 21:49:40|154053.8|153711.8|154031.3|153689.3|154057.1|153715.1|154022.6|153680.6|9
1654638590000|2022-06-07 21:49:50|154039|153697|154041.2|153699.2|154046.7|153704.7|154039|153697|7
1654638600000|2022-06-07 21:50:00|154042.1|153700.1|154028.1|153686.1|154043.7|153701.7|154028.1|153686.1|4
1654638610000|2022-06-07 21:50:10|154025.2|153683.2|154041.3|153699.3|154041.3|153699.3|154025.2|153683.2|4
1654638620000|2022-06-07 21:50:20|154040.2|153698.2|154027.1|153685.1|154042.5|153700.5|154022.1|153680.1|6
1654638630000|2022-06-07 21:50:30|154032.1|153690.1|154052.9|153710.9|154052.9|153710.9|154032.1|153690.1|5
1654638640000|2022-06-07 21:50:40|154058.6|153716.6|154008.1|153666.1|154067.6|153725.6|154008.1|153666.1|4
1654638650000|2022-06-07 21:50:50|154018.7|153676.7|154039.6|153697.6|154039.6|153697.6|154018.7|153676.7|4
1654638660000|2022-06-07 21:51:00|154041.7|153699.7|154041.7|153699.7|154041.7|153699.7|154041.7|153699.7|1
1654638670000|2022-06-07 21:51:10|154061.8|153719.8|154027.7|153685.7|154061.8|153719.8|154006.5|153664.5|10
1654638680000|2022-06-07 21:51:20|154026|153684|154030.5|153688.5|154031.4|153689.4|154026|153684|5
1654638690000|2022-06-07 21:51:30|154031.1|153689.1|154035.6|153693.6|154046.6|153704.6|154020.5|153678.5|7
1654638700000|2022-06-07 21:51:40|154037.4|153695.4|154043.9|153701.9|154054|153712|154034.8|153692.8|6
1654638710000|2022-06-07 21:51:50|154049.8|153707.8|154042.4|153700.4|154049.8|153707.8|154035|153693|4
1654638720000|2022-06-07 21:52:00|154042.1|153700.1|154015.3|153673.3|154042.1|153700.1|154004.3|153662.3|6
1654638730000|2022-06-07 21:52:10|153999|153657|153997.8|153655.8|154021.7|153679.7|153997.8|153655.8|6
1654638740000|2022-06-07 21:52:20|154032.2|153690.2|154033.3|153691.3|154043.4|153701.4|154010.9|153668.9|8
1654638750000|2022-06-07 21:52:30|154047.9|153705.9|154048.8|153706.8|154062|153720|154021.7|153679.7|7
1654638760000|2022-06-07 21:52:40|154039.6|153697.6|154039.6|153697.6|154039.6|153697.6|154039.6|153697.6|1
1654638770000|2022-06-07 21:52:50|154045.7|153703.7|154031.5|153689.5|154045.7|153703.7|154021.3|153679.3|7
1654638780000|2022-06-07 21:53:00|154052.1|153710.1|154060.4|153718.4|154060.4|153718.4|154052.1|153710.1|3
1654638790000|2022-06-07 21:53:10|154055|153713|154027|153685|154055|153713|154027|153685|6
1654638800000|2022-06-07 21:53:20|154031.6|153689.6|154050.6|153708.6|154050.6|153708.6|154031.6|153689.6|3
1654638810000|2022-06-07 21:53:30|154043.8|153701.8|154049.3|153707.3|154049.3|153707.3|153954.8|153612.8|5
1654638820000|2022-06-07 21:53:40|154054.6|153712.6|154029.1|153687.1|154055.9|153713.9|154024.2|153682.2|4
1654638830000|2022-06-07 21:53:50|154036.4|153694.4|154040.1|153698.1|154040.1|153698.1|154036.4|153694.4|3
1654638840000|2022-06-07 21:54:00|154040.4|153698.4|154061.6|153719.6|154061.6|153719.6|154040.4|153698.4|2
1654638850000|2022-06-07 21:54:10|154019.2|153677.2|154019.2|153677.2|154019.2|153677.2|154019.2|153677.2|1
1654638860000|2022-06-07 21:54:20|154040.4|153698.4|154067.9|153725.9|154067.9|153725.9|154040.4|153698.4|3
1654638870000|2022-06-07 21:54:30|154021.9|153679.9|154042.1|153700.1|154042.1|153700.1|154018.2|153676.2|3
1654638880000|2022-06-07 21:54:40|154045.4|153703.4|154048.9|153706.9|154048.9|153706.9|154045.4|153703.4|2
1654638890000|2022-06-07 21:54:50|154046|153704|154072.6|153730.6|154074.8|153732.8|154046|153704|4
1654638900000|2022-06-07 21:55:00|154027.3|153685.3|154034.1|153692.1|154034.2|153692.2|154026.3|153684.3|6
1654638910000|2022-06-07 21:55:10|154055.5|153713.5|154032.7|153690.7|154055.5|153713.5|154025.2|153683.2|7
1654638920000|2022-06-07 21:55:20|154039.1|153697.1|154051.2|153709.2|154051.2|153709.2|154039.1|153697.1|3
1654638930000|2022-06-07 21:55:30|154035.9|153693.9|154021.4|153679.4|154067.1|153725.1|154021.4|153679.4|4
1654638940000|2022-06-07 21:55:40|154024.8|153682.8|154105.5|153763.5|154105.5|153763.5|154024.8|153682.8|7
1654638950000|2022-06-07 21:55:50|154105.7|153763.7|154068.9|153726.9|154105.7|153763.7|154068.9|153726.9|4
1654638960000|2022-06-07 21:56:00|154071.3|153729.3|154075.2|153733.2|154075.2|153733.2|154065.4|153723.4|5
1654638970000|2022-06-07 21:56:10|154078.9|153736.9|154053.6|153711.6|154078.9|153736.9|154053.6|153711.6|5
1654638980000|2022-06-07 21:56:20|154057.6|153715.6|154056.7|153714.7|154057.6|153715.6|154042|153700|4
1654638990000|2022-06-07 21:56:30|154050.1|153708.1|154045|153703|154062.1|153720.1|154045|153703|6
1654639000000|2022-06-07 21:56:40|154044.7|153702.7|154041|153699|154044.7|153702.7|154041|153699|3
1654639010000|2022-06-07 21:56:50|154044.4|153702.4|154029.6|153687.6|154047.7|153705.7|154029.2|153687.2|9
1654639020000|2022-06-07 21:57:00|154038.2|153696.2|154064.2|153722.2|154064.2|153722.2|154038.2|153696.2|3
1654639030000|2022-06-07 21:57:10|154051.9|153709.9|154056.2|153714.2|154062|153720|154051.9|153709.9|5
1654639040000|2022-06-07 21:57:20|154070.2|153728.2|154052|153710|154070.2|153728.2|154036.4|153694.4|8
1654639050000|2022-06-07 21:57:30|154042.1|153700.1|154059.2|153717.2|154093.4|153751.4|154036.7|153694.7|31
1654639060000|2022-06-07 21:57:40|154052.3|153710.3|154065.9|153723.9|154065.9|153723.9|154044.9|153702.9|16
1654639070000|2022-06-07 21:57:50|154062.6|153720.6|154061.7|153719.7|154066|153724|154060|153718|9
1654639080000|2022-06-07 21:58:00|154060.3|153718.3|154059|153717|154064.7|153722.7|154052.4|153710.4|7
1654639090000|2022-06-07 21:58:10|154059.7|153717.7|154066.1|153724.1|154066.2|153724.2|154059.7|153717.7|5
1654639100000|2022-06-07 21:58:20|154063.5|153721.5|154047.6|153705.6|154063.5|153721.5|154047.4|153705.4|6
1654639110000|2022-06-07 21:58:30|154049.6|153707.6|154069|153727|154070.4|153728.4|154049.6|153707.6|6
1654639120000|2022-06-07 21:58:40|154075.5|153733.5|154065.2|153723.2|154079.8|153737.8|154063.8|153721.8|5
1654639130000|2022-06-07 21:58:50|154067.1|153725.1|154059.5|153717.5|154076|153734|154054.9|153712.9|6
1654639140000|2022-06-07 21:59:00|154062|153720|154069.9|153727.9|154069.9|153727.9|154060.8|153718.8|4
1654639150000|2022-06-07 21:59:10|154067.5|153725.5|154059.3|153717.3|154071.6|153729.6|154055.1|153713.1|5
1654639160000|2022-06-07 21:59:20|154062.4|153720.4|154078.2|153736.2|154081.4|153739.4|154062.4|153720.4|4
1654639170000|2022-06-07 21:59:30|154078.9|153736.9|154077.3|153735.3|154078.9|153736.9|154077.3|153735.3|3
1654639180000|2022-06-07 21:59:40|154077|153735|154052.2|153710.2|154079.4|153737.4|154048.3|153706.3|4
1654639190000|2022-06-07 21:59:50|154056.4|153714.4|154054.5|153712.5|154062.5|153720.5|154051.8|153709.8|6
1654639200000|2022-06-07 22:00:00|154117|153775|154095.2|153753.2|154117|153775|154087.4|153745.4|23
1654639210000|2022-06-07 22:00:10|154058.2|153716.2|154107.6|153765.6|154114.9|153772.9|154045.4|153703.4|20
1654639220000|2022-06-07 22:00:20|154102.6|153760.6|154068.5|153726.5|154102.6|153760.6|154055|153713|10
1654639230000|2022-06-07 22:00:30|154067.9|153725.9|154068.4|153726.4|154072.1|153730.1|154064.3|153722.3|8
1654639240000|2022-06-07 22:00:40|154070.6|153728.6|154085.8|153743.8|154090.8|153748.8|154069.8|153727.8|9
1654639250000|2022-06-07 22:00:50|154084.1|153742.1|154080.1|153738.1|154084.1|153742.1|154077.4|153735.4|8
1654639260000|2022-06-07 22:01:00|154076.1|153734.1|154074.4|153732.4|154076.1|153734.1|154072.3|153730.3|8
1654639270000|2022-06-07 22:01:10|154075.4|153733.4|154079.4|153737.4|154079.4|153737.4|154073.8|153731.8|8
1654639280000|2022-06-07 22:01:20|154078.5|153736.5|154079.4|153737.4|154080.1|153738.1|154078.5|153736.5|5
1654639290000|2022-06-07 22:01:30|154079|153737|154078|153736|154079|153737|154065.3|153723.3|6
1654639300000|2022-06-07 22:01:40|154078.1|153736.1|154072|153730|154080|153738|154064.6|153722.6|12
1654639310000|2022-06-07 22:01:50|154070|153728|154069.9|153727.9|154070|153728|154069.9|153727.9|2
1654639320000|2022-06-07 22:02:00|154070.2|153728.2|154072.8|153730.8|154072.8|153730.8|154069.8|153727.8|4
1654639330000|2022-06-07 22:02:10|154071.9|153729.9|154075.7|153733.7|154075.7|153733.7|154069.7|153727.7|8
1654639340000|2022-06-07 22:02:20|154073|153731|154072.3|153730.3|154073.5|153731.5|154072.3|153730.3|4
1654639350000|2022-06-07 22:02:30|154059.8|153717.8|154060.1|153718.1|154071.5|153729.5|154059.8|153717.8|7
1654639360000|2022-06-07 22:02:40|154068.9|153726.9|154073.3|153731.3|154073.3|153731.3|154068.6|153726.6|6
1654639370000|2022-06-07 22:02:50|154070.2|153728.2|154066.8|153724.8|154075.9|153733.9|154066.8|153724.8|7
1654639380000|2022-06-07 22:03:00|154067.1|153725.1|154070.6|153728.6|154070.6|153728.6|154067.1|153725.1|3
1654639390000|2022-06-07 22:03:10|154069.4|153727.4|154061.5|153719.5|154072.4|153730.4|154061.5|153719.5|5
1654639400000|2022-06-07 22:03:20|154063.9|153721.9|154075.1|153733.1|154080|153738|154063.9|153721.9|7
1654639410000|2022-06-07 22:03:30|154076.2|153734.2|154060.8|153718.8|154076.2|153734.2|154060.8|153718.8|4
1654639420000|2022-06-07 22:03:40|154056.8|153714.8|154056.9|153714.9|154056.9|153714.9|154053.3|153711.3|4
1654639430000|2022-06-07 22:03:50|154058.4|153716.4|154058.2|153716.2|154064.3|153722.3|154058.2|153716.2|4
1654639440000|2022-06-07 22:04:00|154058.8|153716.8|154061.2|153719.2|154068.5|153726.5|154058.8|153716.8|5
1654639450000|2022-06-07 22:04:10|154061.5|153719.5|154070.5|153728.5|154070.5|153728.5|154061.5|153719.5|4
1654639460000|2022-06-07 22:04:20|154053.6|153711.6|154085.6|153743.6|154098|153756|154048.9|153706.9|7
1654639470000|2022-06-07 22:04:30|154081.7|153739.7|154070.3|153728.3|154082.6|153740.6|154066.2|153724.2|7
1654639480000|2022-06-07 22:04:40|154068.5|153726.5|154068.3|153726.3|154072.5|153730.5|154068.3|153726.3|4
1654639490000|2022-06-07 22:04:50|154074.8|153732.8|154064.5|153722.5|154074.8|153732.8|154056.2|153714.2|4
1654639500000|2022-06-07 22:05:00|154063.9|153721.9|154064|153722|154069.2|153727.2|154063.9|153721.9|7
1654639510000|2022-06-07 22:05:10|154063|153721|154065.5|153723.5|154066.3|153724.3|154061|153719|12
1654639520000|2022-06-07 22:05:20|154065.1|153723.1|154068.8|153726.8|154068.8|153726.8|154064.3|153722.3|11
1654639530000|2022-06-07 22:05:30|154067.5|153725.5|154061.8|153719.8|154070.8|153728.8|154055.4|153713.4|10
1654639540000|2022-06-07 22:05:40|154064.9|153722.9|154066.6|153724.6|154066.6|153724.6|154060.6|153718.6|7
1654639550000|2022-06-07 22:05:50|154064|153722|154067|153725|154069|153727|154062.6|153720.6|8
1654639560000|2022-06-07 22:06:00|154065.8|153723.8|154062.3|153720.3|154065.8|153723.8|154057.6|153715.6|7
1654639570000|2022-06-07 22:06:10|154059.5|153717.5|154073.4|153731.4|154073.4|153731.4|154054.4|153712.4|8
1654639580000|2022-06-07 22:06:20|154068|153726|154066.8|153724.8|154071.2|153729.2|154066.2|153724.2|4
1654639590000|2022-06-07 22:06:30|154066|153724|154056.8|153714.8|154070.3|153728.3|154050.1|153708.1|5
1654639600000|2022-06-07 22:06:40|154055.4|153713.4|154060.8|153718.8|154063.5|153721.5|154055.4|153713.4|4
1654639610000|2022-06-07 22:06:50|154056.4|153714.4|154054.2|153712.2|154063.5|153721.5|154053.7|153711.7|8
1654639620000|2022-06-07 22:07:00|154054|153712|154045.3|153703.3|154054|153712|154031.4|153689.4|5
1654639630000|2022-06-07 22:07:10|154039.1|153697.1|154017.9|153675.9|154039.1|153697.1|154017.9|153675.9|7
1654639640000|2022-06-07 22:07:20|154022.8|153680.8|154046.9|153704.9|154055.6|153713.6|154022.8|153680.8|5
1654639650000|2022-06-07 22:07:30|154017.6|153675.6|154038.5|153696.5|154059.1|153717.1|154017.6|153675.6|8
1654639660000|2022-06-07 22:07:40|154047|153705|154057.1|153715.1|154057.1|153715.1|154047|153705|3
1654639670000|2022-06-07 22:07:50|154054.6|153712.6|154029.4|153687.4|154054.6|153712.6|154029.4|153687.4|5
1654639680000|2022-06-07 22:08:00|154033.5|153691.5|154091.3|153749.3|154091.3|153749.3|154028.4|153686.4|5
1654639690000|2022-06-07 22:08:10|154072.6|153730.6|154041.1|153699.1|154076.8|153734.8|154041.1|153699.1|5
1654639700000|2022-06-07 22:08:20|154051.1|153709.1|154022|153680|154061|153719|154022|153680|5
1654639710000|2022-06-07 22:08:30|154036.4|153694.4|154033.8|153691.8|154049.4|153707.4|154033.8|153691.8|5
1654639720000|2022-06-07 22:08:40|154049.1|153707.1|154036|153694|154069.6|153727.6|154030.2|153688.2|8
1654639730000|2022-06-07 22:08:50|154042.6|153700.6|154046.4|153704.4|154047.8|153705.8|154032.7|153690.7|5
1654639740000|2022-06-07 22:09:00|154037.6|153695.6|154065.1|153723.1|154065.1|153723.1|154017.3|153675.3|12
1654639750000|2022-06-07 22:09:10|154066.9|153724.9|154066|153724|154068.7|153726.7|154066|153724|3
1654639760000|2022-06-07 22:09:20|154068.7|153726.7|153965.5|153623.5|154068.7|153726.7|153932.8|153590.8|4
1654639770000|2022-06-07 22:09:30|154013.5|153671.5|154010|153668|154013.5|153671.5|153982.4|153640.4|8
1654639780000|2022-06-07 22:09:40|154009.9|153667.9|154066.3|153724.3|154068.9|153726.9|154009.8|153667.8|8
1654639790000|2022-06-07 22:09:50|154066.1|153724.1|154034.1|153692.1|154066.1|153724.1|153949|153607|7
1654639800000|2022-06-07 22:10:00|153959.2|153617.2|154022.7|153680.7|154080.7|153738.7|153959.2|153617.2|21
1654639810000|2022-06-07 22:10:10|154021.9|153679.9|154086.9|153744.9|154096|153754|154017.5|153675.5|21
1654639820000|2022-06-07 22:10:20|154086.6|153744.6|154081.3|153739.3|154091.7|153749.7|154075.5|153733.5|14
1654639830000|2022-06-07 22:10:30|154080.6|153738.6|154062.8|153720.8|154080.6|153738.6|154060.1|153718.1|17
1654639840000|2022-06-07 22:10:40|154064.8|153722.8|154062.2|153720.2|154065.6|153723.6|154054.6|153712.6|16
1654639850000|2022-06-07 22:10:50|154058.9|153716.9|154059.8|153717.8|154066.9|153724.9|154051.1|153709.1|20
1654639860000|2022-06-07 22:11:00|154057.8|153715.8|154074.2|153732.2|154075.5|153733.5|154041|153699|11
1654639870000|2022-06-07 22:11:10|154073.7|153731.7|154073|153731|154073.8|153731.8|154072.3|153730.3|16
1654639880000|2022-06-07 22:11:20|154072.4|153730.4|154058.7|153716.7|154072.4|153730.4|154045.4|153703.4|18
1654639890000|2022-06-07 22:11:30|154058.6|153716.6|154055.4|153713.4|154058.7|153716.7|154040.1|153698.1|16
1654639900000|2022-06-07 22:11:40|154055.5|153713.5|154072.9|153730.9|154074.1|153732.1|154043.3|153701.3|17
1654639910000|2022-06-07 22:11:50|154071.6|153729.6|154073.1|153731.1|154073.8|153731.8|154071|153729|15
1654639920000|2022-06-07 22:12:00|154038.3|153696.3|154057.8|153715.8|154060.1|153718.1|154038.3|153696.3|10
1654639930000|2022-06-07 22:12:10|154057.4|153715.4|154057.4|153715.4|154058.7|153716.7|154056.9|153714.9|7
1654639940000|2022-06-07 22:12:20|154058.7|153716.7|154072.9|153730.9|154073.8|153731.8|154057.9|153715.9|7
1654639950000|2022-06-07 22:12:30|154038.3|153696.3|154062.2|153720.2|154064|153722|154038.3|153696.3|10
1654639960000|2022-06-07 22:12:40|154059.9|153717.9|154071.7|153729.7|154072.3|153730.3|154059.9|153717.9|8
1654639970000|2022-06-07 22:12:50|154072|153730|154071.3|153729.3|154072|153730|154071.1|153729.1|7
1654639980000|2022-06-07 22:13:00|154043.9|153701.9|154052.6|153710.6|154052.6|153710.6|154041.5|153699.5|7
1654639990000|2022-06-07 22:13:10|154058.9|153716.9|154058|153716|154058.9|153716.9|154043.9|153701.9|7
1654640000000|2022-06-07 22:13:20|154069.2|153727.2|154073.9|153731.9|154073.9|153731.9|154069.2|153727.2|5
1654640010000|2022-06-07 22:13:30|154034.6|153692.6|154026.3|153684.3|154073.6|153731.6|154026.3|153684.3|9
1654640020000|2022-06-07 22:13:40|154050.8|153708.8|154073.9|153731.9|154075.3|153733.3|154050.8|153708.8|6
1654640030000|2022-06-07 22:13:50|154072|153730|154043.3|153701.3|154074.5|153732.5|154043.3|153701.3|6
1654640040000|2022-06-07 22:14:00|154052.5|153710.5|154066.2|153724.2|154066.2|153724.2|154052.5|153710.5|4
1654640050000|2022-06-07 22:14:10|154062.6|153720.6|154040.9|153698.9|154075.6|153733.6|154040.9|153698.9|5
1654640060000|2022-06-07 22:14:20|154050.2|153708.2|154073.9|153731.9|154073.9|153731.9|154046.5|153704.5|9
1654640070000|2022-06-07 22:14:30|154072.1|153730.1|154069.2|153727.2|154072.1|153730.1|154069.2|153727.2|2
1654640080000|2022-06-07 22:14:40|154067.7|153725.7|154058.6|153716.6|154067.7|153725.7|154036.2|153694.2|5
1654640090000|2022-06-07 22:14:50|154063.3|153721.3|154049.1|153707.1|154063.3|153721.3|154049.1|153707.1|7
1654640100000|2022-06-07 22:15:00|154060.3|153718.3|154052.2|153710.2|154061.7|153719.7|154052.2|153710.2|6
1654640110000|2022-06-07 22:15:10|154056.4|153714.4|154057.8|153715.8|154057.8|153715.8|154053.7|153711.7|4
1654640120000|2022-06-07 22:15:20|154037.7|153695.7|154052.4|153710.4|154052.4|153710.4|154037.7|153695.7|4
1654640130000|2022-06-07 22:15:30|154070.6|153728.6|154075.2|153733.2|154075.2|153733.2|154069.3|153727.3|4
1654640140000|2022-06-07 22:15:40|154077.4|153735.4|154074.2|153732.2|154077.4|153735.4|154074.2|153732.2|3
1654640150000|2022-06-07 22:15:50|154073.6|153731.6|154058.9|153716.9|154073.6|153731.6|154051.4|153709.4|5
1654640160000|2022-06-07 22:16:00|154052.6|153710.6|154052.6|153710.6|154052.6|153710.6|154052.6|153710.6|1
1654640170000|2022-06-07 22:16:10|154067.5|153725.5|154058.3|153716.3|154067.5|153725.5|154058.3|153716.3|3
1654640180000|2022-06-07 22:16:20|154026.5|153684.5|154051.1|153709.1|154051.1|153709.1|154026.5|153684.5|2
1654640190000|2022-06-07 22:16:30|154067.4|153725.4|154033.1|153691.1|154067.4|153725.4|154033.1|153691.1|2
1654640200000|2022-06-07 22:16:40|154029.6|153687.6|154045|153703|154056|153714|154029.6|153687.6|5
1654640210000|2022-06-07 22:16:50|154043.5|153701.5|154061.2|153719.2|154061.2|153719.2|154043.5|153701.5|4
1654640220000|2022-06-07 22:17:00|154044|153702|154075.4|153733.4|154075.4|153733.4|154037.8|153695.8|4
1654640230000|2022-06-07 22:17:10|154035.4|153693.4|154077.1|153735.1|154077.1|153735.1|154034.5|153692.5|5
1654640240000|2022-06-07 22:17:20|154072.8|153730.8|154045.1|153703.1|154072.8|153730.8|154029.1|153687.1|4
1654640250000|2022-06-07 22:17:30|154049.6|153707.6|154053.6|153711.6|154058.8|153716.8|154049.6|153707.6|5
1654640260000|2022-06-07 22:17:40|154054.1|153712.1|154062.3|153720.3|154062.3|153720.3|154054.1|153712.1|5
1654640270000|2022-06-07 22:17:50|154053.1|153711.1|154068.5|153726.5|154069|153727|154053.1|153711.1|5
1654640280000|2022-06-07 22:18:00|154054.6|153712.6|154069.1|153727.1|154069.1|153727.1|154053.9|153711.9|6
1654640290000|2022-06-07 22:18:10|154064.1|153722.1|154053.5|153711.5|154064.1|153722.1|154047.7|153705.7|3
1654640300000|2022-06-07 22:18:20|154066.1|153724.1|154064.5|153722.5|154066.2|153724.2|154056.3|153714.3|9
1654640310000|2022-06-07 22:18:30|154065.2|153723.2|154072.2|153730.2|154075.7|153733.7|154065.2|153723.2|3
1654640320000|2022-06-07 22:18:40|154071|153729|154073.7|153731.7|154073.7|153731.7|154070.3|153728.3|4
1654640330000|2022-06-07 22:18:50|154068.6|153726.6|154072.9|153730.9|154073.7|153731.7|154068.5|153726.5|17
1654640340000|2022-06-07 22:19:00|154068.9|153726.9|154071.9|153729.9|154072.1|153730.1|154068.9|153726.9|15
1654640350000|2022-06-07 22:19:10|154072|153730|154071.7|153729.7|154072.3|153730.3|154071.2|153729.2|11
1654640360000|2022-06-07 22:19:20|154066.6|153724.6|154071.6|153729.6|154072.9|153730.9|154066.6|153724.6|12
1654640370000|2022-06-07 22:19:30|154072.1|153730.1|154064|153722|154076.4|153734.4|154064|153722|11
1654640380000|2022-06-07 22:19:40|154063.9|153721.9|154070.4|153728.4|154071.2|153729.2|154063.9|153721.9|13
1654640390000|2022-06-07 22:19:50|154069.8|153727.8|154070|153728|154071.5|153729.5|154067.4|153725.4|10
1654640400000|2022-06-07 22:20:00|154065.4|153723.4|154070.6|153728.6|154071.7|153729.7|154065.4|153723.4|11
1654640410000|2022-06-07 22:20:10|154069.8|153727.8|154061.8|153719.8|154069.8|153727.8|154061.8|153719.8|10
1654640420000|2022-06-07 22:20:20|154062|153720|154062.4|153720.4|154064.4|153722.4|154060|153718|10
1654640430000|2022-06-07 22:20:30|154064.3|153722.3|154060.6|153718.6|154064.3|153722.3|154053.7|153711.7|6
1654640440000|2022-06-07 22:20:40|154061.2|153719.2|154074.7|153732.7|154074.7|153732.7|154061.2|153719.2|7
1654640450000|2022-06-07 22:20:50|154072.3|153730.3|154062.2|153720.2|154076.1|153734.1|154056.9|153714.9|12
1654640460000|2022-06-07 22:21:00|154050.8|153708.8|154069|153727|154069|153727|154050.8|153708.8|9
1654640470000|2022-06-07 22:21:10|154068.6|153726.6|154069.7|153727.7|154069.7|153727.7|154062.9|153720.9|7
1654640480000|2022-06-07 22:21:20|154068.1|153726.1|154068.5|153726.5|154069.2|153727.2|154049.2|153707.2|10
1654640490000|2022-06-07 22:21:30|154068.8|153726.8|154061.4|153719.4|154070.3|153728.3|154061.4|153719.4|5
1654640500000|2022-06-07 22:21:40|154063.7|153721.7|154065.2|153723.2|154065.2|153723.2|154059.5|153717.5|4
1654640510000|2022-06-07 22:21:50|154061.6|153719.6|154068.6|153726.6|154068.6|153726.6|154058.3|153716.3|5
1654640520000|2022-06-07 22:22:00|154052.2|153710.2|154066.8|153724.8|154069.6|153727.6|154052.2|153710.2|10
1654640530000|2022-06-07 22:22:10|154062.5|153720.5|154072.2|153730.2|154072.2|153730.2|154062.5|153720.5|4
1654640540000|2022-06-07 22:22:20|154069.4|153727.4|154060.1|153718.1|154069.4|153727.4|154048|153706|7
1654640550000|2022-06-07 22:22:30|154056|153714|154060.6|153718.6|154060.6|153718.6|154045.8|153703.8|7
1654640560000|2022-06-07 22:22:40|154063.2|153721.2|154064.5|153722.5|154064.5|153722.5|154059.7|153717.7|4
1654640570000|2022-06-07 22:22:50|154052.2|153710.2|154059.8|153717.8|154059.8|153717.8|154037.9|153695.9|6
1654640580000|2022-06-07 22:23:00|154051.7|153709.7|154059.6|153717.6|154059.6|153717.6|154051.7|153709.7|6
1654640590000|2022-06-07 22:23:10|154049.3|153707.3|154056|153714|154057|153715|154045|153703|8
1654640600000|2022-06-07 22:23:20|154065.8|153723.8|154068.4|153726.4|154068.4|153726.4|154051.8|153709.8|5
1654640610000|2022-06-07 22:23:30|154062.4|153720.4|154077.5|153735.5|154077.5|153735.5|154062.4|153720.4|4
1654640620000|2022-06-07 22:23:40|154075.3|153733.3|154073.6|153731.6|154076|153734|154073.6|153731.6|4
1654640630000|2022-06-07 22:23:50|154073.2|153731.2|154050.2|153708.2|154073.2|153731.2|154048.7|153706.7|6
1654640640000|2022-06-07 22:24:00|154047.9|153705.9|154047.7|153705.7|154054.6|153712.6|154047.7|153705.7|3
1654640650000|2022-06-07 22:24:10|154034.8|153692.8|154038.3|153696.3|154038.3|153696.3|154034.8|153692.8|2
1654640660000|2022-06-07 22:24:20|154031.2|153689.2|154067.2|153725.2|154067.2|153725.2|154030.4|153688.4|6
1654640670000|2022-06-07 22:24:30|154067.4|153725.4|154079.5|153737.5|154079.5|153737.5|154067.4|153725.4|3
1654640680000|2022-06-07 22:24:40|154075.5|153733.5|154055.8|153713.8|154077.1|153735.1|154038.9|153696.9|6
1654640690000|2022-06-07 22:24:50|154059.7|153717.7|154055.7|153713.7|154059.7|153717.7|154055.7|153713.7|2
1654640700000|2022-06-07 22:25:00|154037.6|153695.6|154048.1|153706.1|154048.1|153706.1|154037.6|153695.6|3
1654640710000|2022-06-07 22:25:10|154043.1|153701.1|154048.5|153706.5|154060.7|153718.7|154029.5|153687.5|7
1654640720000|2022-06-07 22:25:20|154057.9|153715.9|154067|153725|154067|153725|154057.9|153715.9|2
1654640730000|2022-06-07 22:25:30|154035.3|153693.3|154033.2|153691.2|154035.3|153693.3|154033.2|153691.2|2
1654640740000|2022-06-07 22:25:40|154042.9|153700.9|154067.2|153725.2|154067.2|153725.2|154042.9|153700.9|3
1654640750000|2022-06-07 22:25:50|154077.1|153735.1|154049.7|153707.7|154077.1|153735.1|154042.3|153700.3|4
1654640760000|2022-06-07 22:26:00|154037.7|153695.7|154051.2|153709.2|154051.2|153709.2|154037.7|153695.7|5
1654640770000|2022-06-07 22:26:10|154048|153706|154027.4|153685.4|154048|153706|154027.4|153685.4|2
1654640780000|2022-06-07 22:26:20|154046.1|153704.1|154055.5|153713.5|154067.4|153725.4|154018.1|153676.1|6
1654640790000|2022-06-07 22:26:30|154040.2|153698.2|154065.5|153723.5|154065.5|153723.5|154040.2|153698.2|3
1654640800000|2022-06-07 22:26:40|154024.8|153682.8|154056|153714|154063.9|153721.9|154024.8|153682.8|5
1654640810000|2022-06-07 22:26:50|154054.9|153712.9|154071.6|153729.6|154071.6|153729.6|154054.9|153712.9|3
1654640820000|2022-06-07 22:27:00|154052.7|153710.7|154065.9|153723.9|154065.9|153723.9|154051.4|153709.4|5
1654640830000|2022-06-07 22:27:10|154062.9|153720.9|154068.6|153726.6|154068.6|153726.6|154062.7|153720.7|7
1654640840000|2022-06-07 22:27:20|154076.2|153734.2|154077.8|153735.8|154077.8|153735.8|154075.3|153733.3|3
1654640850000|2022-06-07 22:27:30|154245.2|153903.2|154050|153708|154245.2|153903.2|154042.4|153700.4|6
1654640860000|2022-06-07 22:27:40|154030.7|153688.7|154041.5|153699.5|154041.5|153699.5|154030.7|153688.7|3
1654640870000|2022-06-07 22:27:50|154044.4|153702.4|154044.4|153702.4|154044.4|153702.4|154035.5|153693.5|3
1654640880000|2022-06-07 22:28:00|154065.1|153723.1|154078.4|153736.4|154078.4|153736.4|154065.1|153723.1|4
1654640890000|2022-06-07 22:28:10|154043.7|153701.7|154058.4|153716.4|154058.4|153716.4|154030.7|153688.7|5
1654640900000|2022-06-07 22:28:20|154055.8|153713.8|154074.7|153732.7|154076.4|153734.4|154051.2|153709.2|4
1654640910000|2022-06-07 22:28:30|154035|153693|154043.1|153701.1|154043.1|153701.1|154035|153693|4
1654640920000|2022-06-07 22:28:40|154033.2|153691.2|154062.4|153720.4|154062.4|153720.4|154033.2|153691.2|4
1654640930000|2022-06-07 22:28:50|154039.6|153697.6|154031|153689|154048.5|153706.5|154020.9|153678.9|5
1654640940000|2022-06-07 22:29:00|154045.3|153703.3|154036.1|153694.1|154045.3|153703.3|154036.1|153694.1|2
1654640950000|2022-06-07 22:29:10|154020.2|153678.2|154037.7|153695.7|154037.7|153695.7|154020.2|153678.2|4
1654640960000|2022-06-07 22:29:20|154066.8|153724.8|154074.6|153732.6|154077.3|153735.3|154066.8|153724.8|4
1654640970000|2022-06-07 22:29:30|154030.9|153688.9|154050.6|153708.6|154053.2|153711.2|154030.9|153688.9|3
1654640980000|2022-06-07 22:29:40|154044.1|153702.1|154044.6|153702.6|154046.8|153704.8|154037.8|153695.8|4
1654640990000|2022-06-07 22:29:50|154050.9|153708.9|154074.1|153732.1|154079.6|153737.6|154050.9|153708.9|4
1654641000000|2022-06-07 22:30:00|154026.7|153684.7|154065.2|153723.2|154065.2|153723.2|154026.7|153684.7|6
1654641010000|2022-06-07 22:30:10|154067.8|153725.8|154030.5|153688.5|154067.8|153725.8|154028.1|153686.1|8
1654641020000|2022-06-07 22:30:20|154049.5|153707.5|154059|153717|154059|153717|154049.5|153707.5|2
1654641030000|2022-06-07 22:30:30|154055.5|153713.5|154078.3|153736.3|154078.3|153736.3|154053.7|153711.7|6
1654641040000|2022-06-07 22:30:40|154076.5|153734.5|154028.8|153686.8|154077.5|153735.5|154028.8|153686.8|5
1654641050000|2022-06-07 22:30:50|154037.6|153695.6|154059.2|153717.2|154059.2|153717.2|154030.9|153688.9|4
1654641060000|2022-06-07 22:31:00|154054.7|153712.7|154070.6|153728.6|154070.6|153728.6|154048|153706|3
1654641070000|2022-06-07 22:31:10|154072.4|153730.4|154031.4|153689.4|154072.4|153730.4|154010.6|153668.6|5
1654641080000|2022-06-07 22:31:20|154038.6|153696.6|154054.5|153712.5|154054.5|153712.5|154037.6|153695.6|5
1654641090000|2022-06-07 22:31:30|154019.9|153677.9|154048.2|153706.2|154048.2|153706.2|154019.9|153677.9|4
1654641100000|2022-06-07 22:31:40|154051.6|153709.6|154047.1|153705.1|154051.6|153709.6|154040.4|153698.4|3
1654641110000|2022-06-07 22:31:50|154047|153705|154036.9|153694.9|154061.2|153719.2|154029.1|153687.1|8
1654641120000|2022-06-07 22:32:00|154037.2|153695.2|154058.7|153716.7|154058.7|153716.7|154028.5|153686.5|6
1654641130000|2022-06-07 22:32:10|154058.9|153716.9|154076.6|153734.6|154079.4|153737.4|154058.9|153716.9|4
1654641140000|2022-06-07 22:32:20|154024.1|153682.1|154052.1|153710.1|154054.7|153712.7|154024.1|153682.1|9
1654641150000|2022-06-07 22:32:30|154061.7|153719.7|154062.1|153720.1|154063|153721|154061.7|153719.7|4
1654641160000|2022-06-07 22:32:40|154067.2|153725.2|154054.5|153712.5|154082.5|153740.5|154044.1|153702.1|5
1654641170000|2022-06-07 22:32:50|154048.7|153706.7|154068.8|153726.8|154068.8|153726.8|154048.7|153706.7|5
1654641180000|2022-06-07 22:33:00|154080.9|153738.9|154059|153717|154080.9|153738.9|154016.3|153674.3|6
1654641190000|2022-06-07 22:33:10|154032.7|153690.7|154064|153722|154064|153722|154032.7|153690.7|6
1654641200000|2022-06-07 22:33:20|154061.9|153719.9|154062.5|153720.5|154063.9|153721.9|154056.4|153714.4|6
1654641210000|2022-06-07 22:33:30|154042.6|153700.6|154048.3|153706.3|154063.1|153721.1|154037.4|153695.4|6
1654641220000|2022-06-07 22:33:40|154050.6|153708.6|154070.6|153728.6|154070.6|153728.6|154050.6|153708.6|3
1654641230000|2022-06-07 22:33:50|154070.5|153728.5|154072.7|153730.7|154076|153734|154070.5|153728.5|4
1654641240000|2022-06-07 22:34:00|154015.1|153673.1|154034.3|153692.3|154041.5|153699.5|154015.1|153673.1|6
1654641250000|2022-06-07 22:34:10|154045.9|153703.9|154063.7|153721.7|154063.7|153721.7|154031.9|153689.9|8
1654641260000|2022-06-07 22:34:20|154066|153724|154039.1|153697.1|154079|153737|154039.1|153697.1|5
1654641270000|2022-06-07 22:34:30|154032.5|153690.5|154060.1|153718.1|154060.1|153718.1|154032.5|153690.5|6
1654641280000|2022-06-07 22:34:40|154055.7|153713.7|154047.4|153705.4|154055.7|153713.7|154036.5|153694.5|6
1654641290000|2022-06-07 22:34:50|154043.4|153701.4|154055.7|153713.7|154062.7|153720.7|154043.4|153701.4|3
1654641300000|2022-06-07 22:35:00|154051.2|153709.2|154075.9|153733.9|154075.9|153733.9|154051.2|153709.2|4
1654641310000|2022-06-07 22:35:10|154074|153732|154029|153687|154074|153732|154029|153687|2
1654641320000|2022-06-07 22:35:20|154038.5|153696.5|154048.1|153706.1|154059.3|153717.3|154037.4|153695.4|5
1654641330000|2022-06-07 22:35:30|154045.2|153703.2|154059.3|153717.3|154059.3|153717.3|154033.1|153691.1|6
1654641340000|2022-06-07 22:35:40|154045.1|153703.1|154075.7|153733.7|154075.7|153733.7|154035.7|153693.7|5
1654641350000|2022-06-07 22:35:50|154070.5|153728.5|154070.5|153728.5|154070.5|153728.5|154068.9|153726.9|3
1654641360000|2022-06-07 22:36:00|154068.9|153726.9|154030.8|153688.8|154068.9|153726.9|154014.2|153672.2|3
1654641370000|2022-06-07 22:36:10|154026.1|153684.1|154037.4|153695.4|154037.4|153695.4|154026.1|153684.1|2
1654641380000|2022-06-07 22:36:20|154064|153722|154070|153728|154075.4|153733.4|154014.2|153672.2|6
1654641390000|2022-06-07 22:36:30|154011|153669|154038.9|153696.9|154038.9|153696.9|154011|153669|2
1654641400000|2022-06-07 22:36:40|154028.5|153686.5|154038.9|153696.9|154038.9|153696.9|154028.5|153686.5|2
1654641410000|2022-06-07 22:36:50|154032.9|153690.9|154019.5|153677.5|154063.3|153721.3|154019.5|153677.5|3
1654641420000|2022-06-07 22:37:00|154037|153695|154062.5|153720.5|154062.5|153720.5|154037|153695|4
1654641430000|2022-06-07 22:37:10|154058.7|153716.7|154038.2|153696.2|154073.1|153731.1|154019.5|153677.5|4
1654641440000|2022-06-07 22:37:20|154044.2|153702.2|154045.3|153703.3|154045.3|153703.3|154044.2|153702.2|2
1654641450000|2022-06-07 22:37:30|154011|153669|154074|153732|154074|153732|154011|153669|3
1654641460000|2022-06-07 22:37:40|154069.2|153727.2|154075.9|153733.9|154075.9|153733.9|154064.4|153722.4|3
1654641470000|2022-06-07 22:37:50|154072.1|153730.1|154076|153734|154078.8|153736.8|154072.1|153730.1|6
1654641480000|2022-06-07 22:38:00|154075.1|153733.1|154044.2|153702.2|154078.1|153736.1|154037.1|153695.1|6
1654641490000|2022-06-07 22:38:10|154048.9|153706.9|154042.1|153700.1|154048.9|153706.9|154042.1|153700.1|3
1654641500000|2022-06-07 22:38:20|154045.9|153703.9|154032.9|153690.9|154076.3|153734.3|154032.9|153690.9|4
1654641510000|2022-06-07 22:38:30|154036.1|153694.1|154048.7|153706.7|154048.7|153706.7|154036.1|153694.1|3
1654641520000|2022-06-07 22:38:40|154065.5|153723.5|154014.6|153672.6|154065.5|153723.5|154014.6|153672.6|2
1654641530000|2022-06-07 22:38:50|154026.7|153684.7|154055.3|153713.3|154055.3|153713.3|154026.7|153684.7|4
1654641540000|2022-06-07 22:39:00|154048.9|153706.9|154078.8|153736.8|154078.9|153736.9|154048.9|153706.9|6
1654641550000|2022-06-07 22:39:10|154077|153735|154040.8|153698.8|154077|153735|154020.6|153678.6|3
1654641560000|2022-06-07 22:39:20|154046.4|153704.4|154078.3|153736.3|154078.3|153736.3|154027.1|153685.1|9
1654641570000|2022-06-07 22:39:30|154076.6|153734.6|154051.6|153709.6|154078.4|153736.4|154041.9|153699.9|5
1654641580000|2022-06-07 22:39:40|154055.3|153713.3|154065.7|153723.7|154065.7|153723.7|154055.3|153713.3|4
1654641590000|2022-06-07 22:39:50|154062.5|153720.5|154045|153703|154078|153736|154045|153703|6
1654641600000|2022-06-07 22:40:00|154034.1|153692.1|154066.3|153724.3|154066.3|153724.3|154034.1|153692.1|9
1654641610000|2022-06-07 22:40:10|154062|153720|154054.3|153712.3|154064.3|153722.3|154048.3|153706.3|5
1654641620000|2022-06-07 22:40:20|154055.1|153713.1|154078.6|153736.6|154078.8|153736.8|154055.1|153713.1|7
1654641630000|2022-06-07 22:40:30|154079.5|153737.5|154057.4|153715.4|154081|153739|154040.1|153698.1|7
1654641640000|2022-06-07 22:40:40|154056.8|153714.8|154067.8|153725.8|154067.8|153725.8|154056.8|153714.8|4
1654641650000|2022-06-07 22:40:50|154058.8|153716.8|154047.5|153705.5|154077.5|153735.5|154047.5|153705.5|9
1654641660000|2022-06-07 22:41:00|154056.5|153714.5|154077|153735|154077|153735|154044.4|153702.4|8
1654641670000|2022-06-07 22:41:10|154074.6|153732.6|154076.7|153734.7|154076.7|153734.7|154073.8|153731.8|6
1654641680000|2022-06-07 22:41:20|154042.5|153700.5|154066.4|153724.4|154066.4|153724.4|154042.5|153700.5|6
1654641690000|2022-06-07 22:41:30|154063.6|153721.6|154065.1|153723.1|154068.5|153726.5|154062.4|153720.4|4
1654641700000|2022-06-07 22:41:40|154067.7|153725.7|154048.6|153706.6|154067.7|153725.7|154048.3|153706.3|5
1654641710000|2022-06-07 22:41:50|154054.7|153712.7|154038.5|153696.5|154054.7|153712.7|154038.5|153696.5|4
1654641720000|2022-06-07 22:42:00|154023.1|153681.1|154075.4|153733.4|154075.4|153733.4|154023.1|153681.1|7
1654641730000|2022-06-07 22:42:10|154071.3|153729.3|154078.1|153736.1|154078.1|153736.1|154071.3|153729.3|4
1654641740000|2022-06-07 22:42:20|154073.7|153731.7|154075.4|153733.4|154078.1|153736.1|154072.6|153730.6|4
1654641750000|2022-06-07 22:42:30|154073.5|153731.5|154062.7|153720.7|154078.4|153736.4|154047.6|153705.6|8
1654641760000|2022-06-07 22:42:40|154061.9|153719.9|154083.5|153741.5|154083.5|153741.5|154060.7|153718.7|4
1654641770000|2022-06-07 22:42:50|154072.5|153730.5|154071.1|153729.1|154072.5|153730.5|154071.1|153729.1|4
1654641780000|2022-06-07 22:43:00|154031.4|153689.4|154051.6|153709.6|154051.6|153709.6|154031.4|153689.4|5
1654641790000|2022-06-07 22:43:10|154054.2|153712.2|154048.3|153706.3|154054.2|153712.2|154048.3|153706.3|2
1654641800000|2022-06-07 22:43:20|154066.9|153724.9|154069.4|153727.4|154069.4|153727.4|154032|153690|7
1654641810000|2022-06-07 22:43:30|154054.1|153712.1|154061.3|153719.3|154061.3|153719.3|154054.1|153712.1|5
1654641820000|2022-06-07 22:43:40|154066.3|153724.3|154046.4|153704.4|154073|153731|154046.4|153704.4|4
1654641830000|2022-06-07 22:43:50|154056.3|153714.3|154064.3|153722.3|154065.5|153723.5|154056.3|153714.3|4
1654641840000|2022-06-07 22:44:00|154060.8|153718.8|154035.1|153693.1|154064|153722|154035.1|153693.1|8
1654641850000|2022-06-07 22:44:10|154045.8|153703.8|154038.7|153696.7|154045.8|153703.8|154026.6|153684.6|6
1654641860000|2022-06-07 22:44:20|154045.8|153703.8|154050|153708|154050|153708|154045.8|153703.8|2
1654641870000|2022-06-07 22:44:30|154066.9|153724.9|154061.2|153719.2|154071.6|153729.6|154048.3|153706.3|6
1654641880000|2022-06-07 22:44:40|154059.8|153717.8|154071.3|153729.3|154071.3|153729.3|154059.8|153717.8|6
1654641890000|2022-06-07 22:44:50|154069.8|153727.8|154070.3|153728.3|154071.3|153729.3|154069.8|153727.8|7
1654641900000|2022-06-07 22:45:00|154036.7|153694.7|154061.2|153719.2|154061.2|153719.2|154036.7|153694.7|6
1654641910000|2022-06-07 22:45:10|154057.1|153715.1|154060.6|153718.6|154061.1|153719.1|154054.8|153712.8|6
1654641920000|2022-06-07 22:45:20|154061.2|153719.2|154074.7|153732.7|154076|153734|154045.1|153703.1|9
1654641930000|2022-06-07 22:45:30|154073|153731|154073.4|153731.4|154073.4|153731.4|154073|153731|3
1654641940000|2022-06-07 22:45:40|154073|153731|154036|153694|154073|153731|154036|153694|6
1654641950000|2022-06-07 22:45:50|154042.8|153700.8|154075|153733|154078.3|153736.3|154039.8|153697.8|9
1654641960000|2022-06-07 22:46:00|154074.2|153732.2|154050.5|153708.5|154074.2|153732.2|154042.9|153700.9|4
1654641970000|2022-06-07 22:46:10|154048.6|153706.6|154061.4|153719.4|154061.4|153719.4|154048.6|153706.6|4
1654641980000|2022-06-07 22:46:20|154059.3|153717.3|154069|153727|154070.4|153728.4|154059.3|153717.3|3
1654641990000|2022-06-07 22:46:30|154070.7|153728.7|154034.7|153692.7|154070.7|153728.7|154021.6|153679.6|5
1654642000000|2022-06-07 22:46:40|154044.5|153702.5|154044.5|153702.5|154044.5|153702.5|154034.7|153692.7|3
1654642010000|2022-06-07 22:46:50|154029.3|153687.3|154024.6|153682.6|154044.5|153702.5|154024.6|153682.6|3
1654642020000|2022-06-07 22:47:00|154034.7|153692.7|154058.5|153716.5|154060.8|153718.8|154034.7|153692.7|3
1654642030000|2022-06-07 22:47:10|154061.4|153719.4|154078|153736|154078|153736|154053.5|153711.5|14
1654642040000|2022-06-07 22:47:20|154076|153734|154052.8|153710.8|154077.1|153735.1|154043.4|153701.4|16
1654642050000|2022-06-07 22:47:30|154057.5|153715.5|154061.9|153719.9|154062.8|153720.8|154056|153714|10
1654642060000|2022-06-07 22:47:40|154061.5|153719.5|154053.1|153711.1|154074.9|153732.9|154048.6|153706.6|19
1654642070000|2022-06-07 22:47:50|154059.4|153717.4|154067.2|153725.2|154068.3|153726.3|154051|153709|11
1654642080000|2022-06-07 22:48:00|154067.3|153725.3|154064.1|153722.1|154067.3|153725.3|154064.1|153722.1|7
1654642090000|2022-06-07 22:48:10|154049.2|153707.2|154059.7|153717.7|154059.7|153717.7|154045.8|153703.8|7
1654642100000|2022-06-07 22:48:20|154060.3|153718.3|154064.9|153722.9|154064.9|153722.9|154037.1|153695.1|11
1654642110000|2022-06-07 22:48:30|154065.1|153723.1|154084.6|153742.6|154087.6|153745.6|154062.1|153720.1|11
1654642120000|2022-06-07 22:48:40|154082.7|153740.7|154081.2|153739.2|154082.7|153740.7|154079.7|153737.7|9
1654642130000|2022-06-07 22:48:50|154080|153738|154059.6|153717.6|154081.1|153739.1|154040.4|153698.4|10
1654642140000|2022-06-07 22:49:00|154059|153717|154063.7|153721.7|154065.3|153723.3|154050.6|153708.6|11
1654642150000|2022-06-07 22:49:10|154057.2|153715.2|154077.1|153735.1|154077.7|153735.7|154057.1|153715.1|6
1654642160000|2022-06-07 22:49:20|154076.1|153734.1|154053.2|153711.2|154076.1|153734.1|154037.3|153695.3|5
1654642170000|2022-06-07 22:49:30|154073.9|153731.9|154062.2|153720.2|154073.9|153731.9|154051.2|153709.2|7
1654642180000|2022-06-07 22:49:40|154063.6|153721.6|154067.1|153725.1|154067.3|153725.3|154059.2|153717.2|6
1654642190000|2022-06-07 22:49:50|154064.5|153722.5|154064.3|153722.3|154067.7|153725.7|154047.7|153705.7|9
1654642200000|2022-06-07 22:50:00|154064.6|153722.6|154077|153735|154077|153735|154062.7|153720.7|6
1654642210000|2022-06-07 22:50:10|154073.1|153731.1|154042.1|153700.1|154073.1|153731.1|154042.1|153700.1|2
1654642220000|2022-06-07 22:50:20|154050.8|153708.8|154075.2|153733.2|154080.4|153738.4|154050.8|153708.8|8
1654642230000|2022-06-07 22:50:30|154065.6|153723.6|154069.5|153727.5|154071.8|153729.8|154065.6|153723.6|6
1654642240000|2022-06-07 22:50:40|154064.9|153722.9|154060.1|153718.1|154065.1|153723.1|154056.8|153714.8|4
1654642250000|2022-06-07 22:50:50|154064.9|153722.9|154054.9|153712.9|154064.9|153722.9|154054.9|153712.9|4
1654642260000|2022-06-07 22:51:00|154065.8|153723.8|154063.8|153721.8|154065.8|153723.8|154042.5|153700.5|5
1654642270000|2022-06-07 22:51:10|154065.8|153723.8|154075.8|153733.8|154075.8|153733.8|154065.8|153723.8|6
1654642280000|2022-06-07 22:51:20|154074.6|153732.6|154071.3|153729.3|154075.1|153733.1|154063.1|153721.1|9
1654642290000|2022-06-07 22:51:30|154069.6|153727.6|154066.5|153724.5|154069.6|153727.6|154066.5|153724.5|2
1654642300000|2022-06-07 22:51:40|154063.9|153721.9|154055.7|153713.7|154063.9|153721.9|154053|153711|4
1654642310000|2022-06-07 22:51:50|154049.3|153707.3|154055.9|153713.9|154055.9|153713.9|154049.3|153707.3|2
1654642320000|2022-06-07 22:52:00|154053.4|153711.4|154055.9|153713.9|154055.9|153713.9|154053.4|153711.4|2
1654642330000|2022-06-07 22:52:10|154044.6|153702.6|154076.5|153734.5|154076.5|153734.5|154044.6|153702.6|5
1654642340000|2022-06-07 22:52:20|154086|153744|154080.6|153738.6|154086|153744|154080.6|153738.6|2
1654642350000|2022-06-07 22:52:30|154052.8|153710.8|154057.1|153715.1|154057.1|153715.1|154052.8|153710.8|3
1654642360000|2022-06-07 22:52:40|154062|153720|154053.1|153711.1|154062|153720|154053.1|153711.1|3
1654642370000|2022-06-07 22:52:50|154065.1|153723.1|154065.1|153723.1|154065.1|153723.1|154065.1|153723.1|1
1654642380000|2022-06-07 22:53:00|154041.1|153699.1|154064.8|153722.8|154064.8|153722.8|154041.1|153699.1|2
1654642390000|2022-06-07 22:53:10|154079.1|153737.1|154083.8|153741.8|154083.8|153741.8|154078.9|153736.9|3
1654642400000|2022-06-07 22:53:20|154078.9|153736.9|154078.9|153736.9|154078.9|153736.9|154078.9|153736.9|1
1654642410000|2022-06-07 22:53:30|154044.7|153702.7|154062|153720|154062|153720|154044.7|153702.7|5
1654642420000|2022-06-07 22:53:40|154059.9|153717.9|154079.9|153737.9|154079.9|153737.9|154059.9|153717.9|3
1654642430000|2022-06-07 22:53:50|154074.4|153732.4|154069.5|153727.5|154074.4|153732.4|154058.5|153716.5|8
1654642440000|2022-06-07 22:54:00|154067.5|153725.5|154081.9|153739.9|154083.7|153741.7|154067.5|153725.5|3
1654642450000|2022-06-07 22:54:10|154086.3|153744.3|154066.6|153724.6|154086.3|153744.3|154063|153721|6
1654642460000|2022-06-07 22:54:20|154068.5|153726.5|154057.6|153715.6|154070.7|153728.7|154057.6|153715.6|7
1654642470000|2022-06-07 22:54:30|154061.7|153719.7|154058.4|153716.4|154061.7|153719.7|154058.3|153716.3|3
1654642480000|2022-06-07 22:54:40|154056.5|153714.5|154060.5|153718.5|154067.8|153725.8|154056.5|153714.5|4
1654642490000|2022-06-07 22:54:50|154062.6|153720.6|154077.7|153735.7|154077.7|153735.7|154062.6|153720.6|3
1654642500000|2022-06-07 22:55:00|154080.8|153738.8|154059.8|153717.8|154080.8|153738.8|154059.8|153717.8|2
1654642510000|2022-06-07 22:55:10|154063.7|153721.7|154069.3|153727.3|154069.3|153727.3|154063.7|153721.7|2
1654642520000|2022-06-07 22:55:20|154056.7|153714.7|154053.5|153711.5|154058.6|153716.6|154053.5|153711.5|3
1654642530000|2022-06-07 22:55:30|154058.6|153716.6|154066.2|153724.2|154066.2|153724.2|154058.6|153716.6|2
1654642540000|2022-06-07 22:55:40|154077.8|153735.8|154077.6|153735.6|154077.8|153735.8|154070.7|153728.7|4
1654642550000|2022-06-07 22:55:50|154075.4|153733.4|154068.4|153726.4|154091.4|153749.4|154068.4|153726.4|4
1654642560000|2022-06-07 22:56:00|154069.8|153727.8|154070.8|153728.8|154070.8|153728.8|154069.3|153727.3|4
1654642570000|2022-06-07 22:56:10|154066.8|153724.8|154066.8|153724.8|154066.8|153724.8|154066.8|153724.8|1
1654642580000|2022-06-07 22:56:20|154062.1|153720.1|154068.7|153726.7|154068.7|153726.7|153944.7|153602.7|5
1654642590000|2022-06-07 22:56:30|154068.6|153726.6|154060.1|153718.1|154068.6|153726.6|154051.8|153709.8|4
1654642600000|2022-06-07 22:56:40|154058.3|153716.3|154059.9|153717.9|154060.1|153718.1|154058.3|153716.3|4
1654642610000|2022-06-07 22:56:50|154083.5|153741.5|154068.5|153726.5|154083.5|153741.5|154067.4|153725.4|4
1654642620000|2022-06-07 22:57:00|154056.8|153714.8|154071.8|153729.8|154071.8|153729.8|154056.8|153714.8|5
1654642630000|2022-06-07 22:57:10|154070.5|153728.5|154076.6|153734.6|154076.6|153734.6|154070.5|153728.5|6
1654642640000|2022-06-07 22:57:20|154075.5|153733.5|154074|153732|154075.5|153733.5|154069.2|153727.2|17
1654642650000|2022-06-07 22:57:30|154073.5|153731.5|154073.2|153731.2|154073.5|153731.5|154071.5|153729.5|17
1654642660000|2022-06-07 22:57:40|154063.2|153721.2|154075.9|153733.9|154078.4|153736.4|154063.2|153721.2|16
1654642670000|2022-06-07 22:57:50|154076|153734|154077|153735|154077|153735|154075.4|153733.4|15
1654642680000|2022-06-07 22:58:00|154064.4|153722.4|154065.9|153723.9|154069.1|153727.1|154064.4|153722.4|16
1654642690000|2022-06-07 22:58:10|154065.8|153723.8|154067.6|153725.6|154068.3|153726.3|154060.1|153718.1|13
1654642700000|2022-06-07 22:58:20|154066.5|153724.5|154070|153728|154071.3|153729.3|154066.4|153724.4|15
1654642710000|2022-06-07 22:58:30|154070.6|153728.6|154061.2|153719.2|154070.9|153728.9|154059|153717|11
1654642720000|2022-06-07 22:58:40|154056.6|153714.6|154077|153735|154077|153735|154056.6|153714.6|9
1654642730000|2022-06-07 22:58:50|154058.5|153716.5|154063.3|153721.3|154063.3|153721.3|154054.4|153712.4|12
1654642740000|2022-06-07 22:59:00|154060.3|153718.3|154072.6|153730.6|154072.6|153730.6|154060.3|153718.3|13
1654642750000|2022-06-07 22:59:10|154071.2|153729.2|154075.6|153733.6|154078.1|153736.1|154071.2|153729.2|7
1654642760000|2022-06-07 22:59:20|154076.6|153734.6|154069.7|153727.7|154078.1|153736.1|154066.2|153724.2|8
1654642770000|2022-06-07 22:59:30|154070|153728|154078.2|153736.2|154078.2|153736.2|154061.1|153719.1|9
1654642780000|2022-06-07 22:59:40|154083.8|153741.8|154072.6|153730.6|154083.8|153741.8|154059.9|153717.9|8
1654642790000|2022-06-07 22:59:50|154056.6|153714.6|154072|153730|154072|153730|154056.6|153714.6|7
1654642800000|2022-06-07 23:00:00|154078.5|153736.5|154067.8|153725.8|154078.5|153736.5|154064.4|153722.4|24
1654642810000|2022-06-07 23:00:10|154066.9|153724.9|154071.7|153729.7|154075.1|153733.1|154066|153724|27
1654642820000|2022-06-07 23:00:20|154069.6|153727.6|154069.3|153727.3|154069.9|153727.9|154066.6|153724.6|18
1654642830000|2022-06-07 23:00:30|154068.8|153726.8|154080.4|153738.4|154081.3|153739.3|154068.8|153726.8|16
1654642840000|2022-06-07 23:00:40|154079.1|153737.1|154090.1|153748.1|154090.1|153748.1|154079|153737|15
1654642850000|2022-06-07 23:00:50|154088.9|153746.9|154079.2|153737.2|154089.5|153747.5|154079.2|153737.2|9
1654642860000|2022-06-07 23:01:00|154076.6|153734.6|154075.6|153733.6|154081.7|153739.7|154073.6|153731.6|12
1654642870000|2022-06-07 23:01:10|154079.3|153737.3|154108.5|153766.5|154108.6|153766.6|154071.1|153729.1|28
1654642880000|2022-06-07 23:01:20|154109.9|153767.9|154077.5|153735.5|154121.1|153779.1|154076.6|153734.6|20
1654642890000|2022-06-07 23:01:30|154077.4|153735.4|154076.1|153734.1|154100|153758|154075.4|153733.4|17
1654642900000|2022-06-07 23:01:40|154075.7|153733.7|154073.9|153731.9|154077|153735|154071.9|153729.9|16
1654642910000|2022-06-07 23:01:50|154069.9|153727.9|154075.8|153733.8|154077.9|153735.9|154068.8|153726.8|19
1654642920000|2022-06-07 23:02:00|154075.9|153733.9|154075.2|153733.2|154076.7|153734.7|154073.5|153731.5|16
1654642930000|2022-06-07 23:02:10|154076.7|153734.7|154087|153745|154087|153745|154043.4|153701.4|34
1654642940000|2022-06-07 23:02:20|154083|153741|154084|153742|154085.9|153743.9|154077.7|153735.7|33
1654642950000|2022-06-07 23:02:30|154086.6|153744.6|154086.3|153744.3|154088.2|153746.2|154054.9|153712.9|36
1654642960000|2022-06-07 23:02:40|154086.7|153744.7|154073.1|153731.1|154086.7|153744.7|154021.4|153679.4|36
1654642970000|2022-06-07 23:02:50|154030.2|153688.2|154085.2|153743.2|154086|153744|154030.2|153688.2|39
1654642980000|2022-06-07 23:03:00|154065.5|153723.5|154089.8|153747.8|154089.8|153747.8|154051.8|153709.8|27
1654642990000|2022-06-07 23:03:10|154089.9|153747.9|154093.4|153751.4|154094.4|153752.4|154089.9|153747.9|15
1654643000000|2022-06-07 23:03:20|154092.9|153750.9|154094.9|153752.9|154096.5|153754.5|154092.9|153750.9|14
1654643010000|2022-06-07 23:03:30|154094.7|153752.7|154088.7|153746.7|154095.4|153753.4|154085.9|153743.9|15
1654643020000|2022-06-07 23:03:40|154090.3|153748.3|154088.4|153746.4|154090.3|153748.3|154076|153734|15
1654643030000|2022-06-07 23:03:50|154071|153729|154061.5|153719.5|154071|153729|154061.3|153719.3|24
1654643040000|2022-06-07 23:04:00|154061.7|153719.7|154062.5|153720.5|154072.4|153730.4|154058.3|153716.3|22
1654643050000|2022-06-07 23:04:10|154059.3|153717.3|154043.6|153701.6|154060.4|153718.4|154043.6|153701.6|20
1654643060000|2022-06-07 23:04:20|154048.7|153706.7|154013.4|153671.4|154055.9|153713.9|153973|153631|32
1654643070000|2022-06-07 23:04:30|154012.5|153670.5|153997.1|153655.1|154017.6|153675.6|153994.3|153652.3|20
1654643080000|2022-06-07 23:04:40|153995.8|153653.8|153998.6|153656.6|153999.1|153657.1|153995.8|153653.8|15
1654643090000|2022-06-07 23:04:50|153973.6|153631.6|153962.6|153620.6|153999.7|153657.7|153962.6|153620.6|16
1654643100000|2022-06-07 23:05:00|153970.1|153628.1|153972.5|153630.5|153976.4|153634.4|153949.4|153607.4|17
1654643110000|2022-06-07 23:05:10|153970.4|153628.4|153998.4|153656.4|153999.2|153657.2|153970.4|153628.4|23
1654643120000|2022-06-07 23:05:20|153996.4|153654.4|153963.9|153621.9|153998|153656|153963.9|153621.9|19
1654643130000|2022-06-07 23:05:30|153959.5|153617.5|153978.8|153636.8|153982.6|153640.6|153958.8|153616.8|18
1654643140000|2022-06-07 23:05:40|153980.1|153638.1|154000.4|153658.4|154000.4|153658.4|153974|153632|17
1654643150000|2022-06-07 23:05:50|154001.7|153659.7|153999.6|153657.6|154003.7|153661.7|153997.9|153655.9|15
1654643160000|2022-06-07 23:06:00|153998.4|153656.4|153992|153650|153998.4|153656.4|153979.2|153637.2|12
1654643170000|2022-06-07 23:06:10|153995.1|153653.1|153996.7|153654.7|153999.7|153657.7|153983.2|153641.2|15
1654643180000|2022-06-07 23:06:20|153985.3|153643.3|153995|153653|153997.7|153655.7|153981|153639|17
1654643190000|2022-06-07 23:06:30|153993.4|153651.4|153999|153657|154000.2|153658.2|153963.2|153621.2|19
1654643200000|2022-06-07 23:06:40|153998.8|153656.8|154000.8|153658.8|154000.8|153658.8|153989|153647|15
1654643210000|2022-06-07 23:06:50|154001.4|153659.4|153992.8|153650.8|154007.8|153665.8|153989.8|153647.8|15
1654643220000|2022-06-07 23:07:00|153994.9|153652.9|154007.4|153665.4|154007.8|153665.8|153994.9|153652.9|17
1654643230000|2022-06-07 23:07:10|154007.3|153665.3|153999.7|153657.7|154007.4|153665.4|153990.9|153648.9|24
1654643240000|2022-06-07 23:07:20|154000.6|153658.6|153993.8|153651.8|154007.5|153665.5|153990.8|153648.8|18
1654643250000|2022-06-07 23:07:30|153996.6|153654.6|153995.9|153653.9|153998.4|153656.4|153990.1|153648.1|22
1654643260000|2022-06-07 23:07:40|153995.2|153653.2|154007.2|153665.2|154007.2|153665.2|153991|153649|18
1654643270000|2022-06-07 23:07:50|154007.1|153665.1|153990|153648|154007.2|153665.2|153990|153648|13
1654643280000|2022-06-07 23:08:00|153995|153653|153999.5|153657.5|154000.8|153658.8|153987|153645|18
1654643290000|2022-06-07 23:08:10|153986.6|153644.6|154000.4|153658.4|154000.4|153658.4|153985.5|153643.5|14
1654643300000|2022-06-07 23:08:20|153998.9|153656.9|153997.9|153655.9|154000.5|153658.5|153991.9|153649.9|14
1654643310000|2022-06-07 23:08:30|153996.8|153654.8|153997.9|153655.9|154000.3|153658.3|153996.8|153654.8|8
1654643320000|2022-06-07 23:08:40|153998.8|153656.8|153992.3|153650.3|153999.8|153657.8|153988.6|153646.6|7
1654643330000|2022-06-07 23:08:50|153993.9|153651.9|154006.9|153664.9|154007.2|153665.2|153983.7|153641.7|13
1654643340000|2022-06-07 23:09:00|154007|153665|153995.4|153653.4|154007|153665|153984.2|153642.2|6
1654643350000|2022-06-07 23:09:10|153994.4|153652.4|154000.4|153658.4|154000.4|153658.4|153994.3|153652.3|7
1654643360000|2022-06-07 23:09:20|153999.8|153657.8|153998.2|153656.2|153999.8|153657.8|153991.2|153649.2|7
1654643370000|2022-06-07 23:09:30|154006.5|153664.5|153985.9|153643.9|154006.5|153664.5|153970.6|153628.6|7
1654643380000|2022-06-07 23:09:40|153987.8|153645.8|154001.1|153659.1|154001.1|153659.1|153987.8|153645.8|8
1654643390000|2022-06-07 23:09:50|154000.2|153658.2|154003.4|153661.4|154003.4|153661.4|153997.4|153655.4|6
1654643400000|2022-06-07 23:10:00|153976.1|153634.1|153989.6|153647.6|153989.6|153647.6|153975.4|153633.4|8
1654643410000|2022-06-07 23:10:10|153988.1|153646.1|153993.3|153651.3|153993.3|153651.3|153975.7|153633.7|4
1654643420000|2022-06-07 23:10:20|153994.7|153652.7|154008.8|153666.8|154008.8|153666.8|153994.7|153652.7|7
1654643430000|2022-06-07 23:10:30|154008.5|153666.5|153998.1|153656.1|154009|153667|153992.6|153650.6|18
1654643440000|2022-06-07 23:10:40|153998.2|153656.2|154008|153666|154009|153667|153998.1|153656.1|17
1654643450000|2022-06-07 23:10:50|154008.4|153666.4|153996.7|153654.7|154009|153667|153985.8|153643.8|18
1654643460000|2022-06-07 23:11:00|153995|153653|153992.8|153650.8|153998.7|153656.7|153985.3|153643.3|15
1654643470000|2022-06-07 23:11:10|153990.6|153648.6|153981.9|153639.9|153990.9|153648.9|153971.3|153629.3|13
1654643480000|2022-06-07 23:11:20|153984.2|153642.2|153991.8|153649.8|153994.1|153652.1|153983.1|153641.1|13
1654643490000|2022-06-07 23:11:30|153997.8|153655.8|154007|153665|154007.3|153665.3|153996.8|153654.8|7
1654643500000|2022-06-07 23:11:40|154006.6|153664.6|154006.7|153664.7|154007.3|153665.3|154006.5|153664.5|7
1654643510000|2022-06-07 23:11:50|154006.6|153664.6|153993.4|153651.4|154007.1|153665.1|153978|153636|9
1654643520000|2022-06-07 23:12:00|153999.2|153657.2|153997.5|153655.5|154000|153658|153996.6|153654.6|8
1654643530000|2022-06-07 23:12:10|153998.5|153656.5|153990|153648|153999.5|153657.5|153988.2|153646.2|10
1654643540000|2022-06-07 23:12:20|153994.4|153652.4|154007|153665|154007.5|153665.5|153992.5|153650.5|4
1654643550000|2022-06-07 23:12:30|154007.3|153665.3|154006.8|153664.8|154007.3|153665.3|154006.8|153664.8|3
1654643560000|2022-06-07 23:12:40|154006.4|153664.4|153986.1|153644.1|154006.4|153664.4|153977.3|153635.3|8
1654643570000|2022-06-07 23:12:50|153993.9|153651.9|153984.2|153642.2|153998.6|153656.6|153984.2|153642.2|6
1654643580000|2022-06-07 23:13:00|153986.8|153644.8|153994.8|153652.8|153994.8|153652.8|153982.9|153640.9|6
1654643590000|2022-06-07 23:13:10|153994.4|153652.4|153992.4|153650.4|153994.4|153652.4|153987.8|153645.8|3
1654643600000|2022-06-07 23:13:20|153975.1|153633.1|154008|153666|154008|153666|153975.1|153633.1|7
1654643610000|2022-06-07 23:13:30|154007.7|153665.7|153992.5|153650.5|154007.7|153665.7|153977.4|153635.4|5
1654643620000|2022-06-07 23:13:40|153987.8|153645.8|153993.4|153651.4|153993.4|153651.4|153987.8|153645.8|2
1654643630000|2022-06-07 23:13:50|153996.3|153654.3|153986.7|153644.7|153996.3|153654.3|153983.2|153641.2|4
1654643640000|2022-06-07 23:14:00|153991.3|153649.3|153987.6|153645.6|154006.9|153664.9|153965.1|153623.1|5
1654643650000|2022-06-07 23:14:10|153969.5|153627.5|153997.1|153655.1|153997.1|153655.1|153969.5|153627.5|4
1654643660000|2022-06-07 23:14:20|153997.5|153655.5|153998|153656|153998|153656|153978.6|153636.6|6
1654643670000|2022-06-07 23:14:30|153999.2|153657.2|154006.8|153664.8|154006.8|153664.8|153995.5|153653.5|7
1654643680000|2022-06-07 23:14:40|153991.9|153649.9|154001.1|153659.1|154001.1|153659.1|153991.9|153649.9|5
1654643690000|2022-06-07 23:14:50|153999.4|153657.4|153997.7|153655.7|153999.4|153657.4|153997.6|153655.6|3
1654643700000|2022-06-07 23:15:00|153998.3|153656.3|154007.2|153665.2|154007.2|153665.2|153998.3|153656.3|8
1654643710000|2022-06-07 23:15:10|153983|153641|154001.1|153659.1|154001.1|153659.1|153983|153641|6
1654643720000|2022-06-07 23:15:20|153998.5|153656.5|153998.5|153656.5|153998.6|153656.6|153997.3|153655.3|4
1654643730000|2022-06-07 23:15:30|154008.1|153666.1|153983.6|153641.6|154008.1|153666.1|153982.3|153640.3|16
1654643740000|2022-06-07 23:15:40|153981.5|153639.5|154010.7|153668.7|154010.7|153668.7|153978.5|153636.5|10
1654643750000|2022-06-07 23:15:50|154011.8|153669.8|154011|153669|154011.8|153669.8|154010.7|153668.7|4
1654643760000|2022-06-07 23:16:00|153968.9|153626.9|153998|153656|154013.1|153671.1|153964.3|153622.3|14
1654643770000|2022-06-07 23:16:10|153984.7|153642.7|153999.6|153657.6|154000.6|153658.6|153984.7|153642.7|16
1654643780000|2022-06-07 23:16:20|154001.5|153659.5|154015|153673|154015|153673|153998.4|153656.4|15
1654643790000|2022-06-07 23:16:30|154014.9|153672.9|153996.7|153654.7|154014.9|153672.9|153993.2|153651.2|15
1654643800000|2022-06-07 23:16:40|153999.5|153657.5|154010.1|153668.1|154010.1|153668.1|153996.6|153654.6|11
1654643810000|2022-06-07 23:16:50|154014.8|153672.8|153999.4|153657.4|154014.8|153672.8|153997.1|153655.1|12
1654643820000|2022-06-07 23:17:00|154002.7|153660.7|153983|153641|154002.7|153660.7|153966.6|153624.6|11
1654643830000|2022-06-07 23:17:10|153988.2|153646.2|153991.5|153649.5|153991.5|153649.5|153981.4|153639.4|6
1654643840000|2022-06-07 23:17:20|154009.4|153667.4|153986.8|153644.8|154009.5|153667.5|153956.3|153614.3|13
1654643850000|2022-06-07 23:17:30|153989.4|153647.4|153988.3|153646.3|153999.4|153657.4|153982|153640|11
1654643860000|2022-06-07 23:17:40|153992.2|153650.2|153994.2|153652.2|153994.3|153652.3|153991.5|153649.5|5
1654643870000|2022-06-07 23:17:50|153985.4|153643.4|154014.5|153672.5|154014.5|153672.5|153985.4|153643.4|7
1654643880000|2022-06-07 23:18:00|154015.3|153673.3|154013.3|153671.3|154015.8|153673.8|154007.8|153665.8|8
1654643890000|2022-06-07 23:18:10|153983.8|153641.8|154024.2|153682.2|154024.2|153682.2|153918.8|153606.5|10
1654643900000|2022-06-07 23:18:20|154021.2|153679.2|154020|153678|154021.2|153679.2|154018.4|153676.4|6
1654643910000|2022-06-07 23:18:30|154000.5|153658.5|154011|153669|154011|153669|154000.5|153658.5|6
1654643920000|2022-06-07 23:18:40|153999.5|153657.5|153992.3|153650.3|153999.5|153657.5|153966.2|153624.2|6
1654643930000|2022-06-07 23:18:50|153983.9|153641.9|153994.1|153652.1|153995.4|153653.4|153958.8|153616.8|10
1654643940000|2022-06-07 23:19:00|153986.7|153644.7|154014.9|153672.9|154025.7|153683.7|153986.7|153644.7|24
1654643950000|2022-06-07 23:19:10|154012.8|153670.8|154016|153674|154022.1|153680.1|154010.1|153668.1|15
1654643960000|2022-06-07 23:19:20|154016.6|153674.6|153995.4|153653.4|154016.6|153674.6|153994.5|153652.5|14
1654643970000|2022-06-07 23:19:30|153994.5|153652.5|154007.1|153665.1|154020.4|153678.4|153984.2|153642.2|21
1654643980000|2022-06-07 23:19:40|154006.8|153664.8|153999.5|153657.5|154006.8|153664.8|153991.7|153649.7|6
1654643990000|2022-06-07 23:19:50|154004.7|153662.7|154002.2|153660.2|154021.5|153679.5|154002.2|153660.2|6
1654644000000|2022-06-07 23:20:00|153991.7|153649.7|154015.4|153673.4|154015.7|153673.7|153986.8|153644.8|11
1654644010000|2022-06-07 23:20:10|154014.8|153672.8|154018.4|153676.4|154021|153679|154014.8|153672.8|6
1654644020000|2022-06-07 23:20:20|154018.3|153676.3|154015.8|153673.8|154027.5|153685.5|154002.1|153660.1|8
1654644030000|2022-06-07 23:20:30|154018.5|153676.5|154003.4|153661.4|154020.6|153678.6|154003.4|153661.4|6
1654644040000|2022-06-07 23:20:40|154012.4|153670.4|154012.2|153670.2|154016.4|153674.4|154006.8|153664.8|7
1654644050000|2022-06-07 23:20:50|154013.6|153671.6|154016.9|153674.9|154017.1|153675.1|154013.5|153671.5|7
1654644060000|2022-06-07 23:21:00|154015.5|153673.5|154016.3|153674.3|154039.9|153697.9|154011.9|153669.9|10
1654644070000|2022-06-07 23:21:10|154020.1|153678.1|154022.9|153680.9|154024.6|153682.6|154020.1|153678.1|9
1654644080000|2022-06-07 23:21:20|154022.2|153680.2|154015.4|153673.4|154026.6|153684.6|154007|153665|9
1654644090000|2022-06-07 23:21:30|154014.8|153672.8|154014.8|153672.8|154027.7|153685.7|154009.2|153667.2|11
1654644100000|2022-06-07 23:21:40|154010|153668|154021.5|153679.5|154021.5|153679.5|154010|153668|4
1654644110000|2022-06-07 23:21:50|154021.9|153679.9|154006.3|153664.3|154023.9|153681.9|153989.6|153647.6|8
1654644120000|2022-06-07 23:22:00|154009.1|153667.1|154019.8|153677.8|154019.8|153677.8|154009.1|153667.1|7
1654644130000|2022-06-07 23:22:10|154020.6|153678.6|154012.7|153670.7|154022.1|153680.1|154009.1|153667.1|6
1654644140000|2022-06-07 23:22:20|154009.3|153667.3|153990.7|153648.7|154009.3|153667.3|153988.3|153646.3|6
1654644150000|2022-06-07 23:22:30|153980.4|153638.4|153996.1|153654.1|154004.6|153662.6|153980.4|153638.4|9
1654644160000|2022-06-07 23:22:40|154000.9|153658.9|154016|153674|154016|153674|153993.2|153651.2|7
1654644170000|2022-06-07 23:22:50|154011.6|153669.6|154011.5|153669.5|154011.6|153669.6|153978.4|153636.4|5
1654644180000|2022-06-07 23:23:00|153992.7|153650.7|153998.5|153656.5|153998.5|153656.5|153992.7|153650.7|3
1654644190000|2022-06-07 23:23:10|154019.6|153677.6|153997.3|153655.3|154019.6|153677.6|153997.3|153655.3|3
1654644200000|2022-06-07 23:23:20|154004.8|153662.8|154009|153667|154009|153667|153954.8|153612.8|4
1654644210000|2022-06-07 23:23:30|154007.7|153665.7|154007.4|153665.4|154007.7|153665.7|154001.9|153659.9|4
1654644220000|2022-06-07 23:23:40|154005.4|153663.4|154011|153669|154012.9|153670.9|154000.5|153658.5|7
1654644230000|2022-06-07 23:23:50|154012.3|153670.3|154009.6|153667.6|154014.6|153672.6|154009.6|153667.6|3
1654644240000|2022-06-07 23:24:00|154023.8|153681.8|154008.3|153666.3|154023.8|153681.8|153989.1|153647.1|6
1654644250000|2022-06-07 23:24:10|154013.8|153671.8|154014.3|153672.3|154015.4|153673.4|154013.8|153671.8|3
1654644260000|2022-06-07 23:24:20|154023.8|153681.8|154004.9|153662.9|154023.8|153681.8|153993|153651|6
1654644270000|2022-06-07 23:24:30|154009.5|153667.5|154010.9|153668.9|154010.9|153668.9|154009.5|153667.5|2
1654644280000|2022-06-07 23:24:40|154023.7|153681.7|154021|153679|154023.7|153681.7|153972.6|153630.6|4
1654644290000|2022-06-07 23:24:50|154025|153683|154004.9|153662.9|154025|153683|153959.5|153617.5|5
1654644300000|2022-06-07 23:25:00|153979.8|153637.8|153988.4|153646.4|153996|153654|153976.7|153634.7|6
1654644310000|2022-06-07 23:25:10|153988.5|153646.5|153977.2|153635.2|153992.2|153650.2|153969.2|153627.2|5
1654644320000|2022-06-07 23:25:20|153984.9|153642.9|153989.9|153647.9|153989.9|153647.9|153984.9|153642.9|3
1654644330000|2022-06-07 23:25:30|153973.9|153631.9|154015.1|153673.1|154015.1|153673.1|153940.7|153598.7|6
1654644340000|2022-06-07 23:25:40|154012.7|153670.7|154013.1|153671.1|154013.9|153671.9|154012.7|153670.7|4
1654644350000|2022-06-07 23:25:50|154012|153670|154012.3|153670.3|154013.7|153671.7|154004.7|153662.7|5
1654644360000|2022-06-07 23:26:00|153975.3|153633.3|153976.5|153634.5|153976.5|153634.5|153953.8|153611.8|3
1654644370000|2022-06-07 23:26:10|153967.1|153625.1|154009.2|153667.2|154009.2|153667.2|153967.1|153625.1|3
1654644380000|2022-06-07 23:26:20|154003.8|153661.8|154009.1|153667.1|154009.2|153667.2|154003.8|153661.8|4
1654644390000|2022-06-07 23:26:30|153990.6|153648.6|154009.3|153667.3|154028.8|153686.8|153989.6|153647.6|10
1654644400000|2022-06-07 23:26:40|154004.9|153662.9|154026.3|153684.3|154026.3|153684.3|154004.8|153662.8|3
1654644410000|2022-06-07 23:26:50|154025.9|153683.9|154023.1|153681.1|154026.2|153684.2|154023.1|153681.1|3
1654644420000|2022-06-07 23:27:00|154024|153682|154021.8|153679.8|154025.2|153683.2|154009.6|153667.6|8
1654644430000|2022-06-07 23:27:10|154024.2|153682.2|154021.9|153679.9|154025.1|153683.1|154021.9|153679.9|6
1654644440000|2022-06-07 23:27:20|153996.1|153654.1|154023.3|153681.3|154023.3|153681.3|153996.1|153654.1|5
1654644450000|2022-06-07 23:27:30|154023.9|153681.9|154040.1|153698.1|154040.1|153698.1|154017.6|153675.6|4
1654644460000|2022-06-07 23:27:40|154043.8|153701.8|154040.1|153698.1|154043.8|153701.8|154040.1|153698.1|2
1654644470000|2022-06-07 23:27:50|153982.4|153640.4|154008.5|153666.5|154008.5|153666.5|153982.4|153640.4|4
1654644480000|2022-06-07 23:28:00|154022.6|153680.6|154025.6|153683.6|154025.6|153683.6|154022.6|153680.6|2
1654644490000|2022-06-07 23:28:10|153979.1|153637.1|153999.9|153657.9|153999.9|153657.9|153979.1|153637.1|4
1654644500000|2022-06-07 23:28:20|154005.7|153663.7|154028.7|153686.7|154030.4|153688.4|154005.7|153663.7|6
1654644510000|2022-06-07 23:28:30|154030.9|153688.9|154008.4|153666.4|154030.9|153688.9|154005.3|153663.3|8
1654644520000|2022-06-07 23:28:40|154013.1|153671.1|154014.1|153672.1|154014.1|153672.1|154010.3|153668.3|7
1654644530000|2022-06-07 23:28:50|154015|153673|154007.7|153665.7|154015|153673|154001.7|153659.7|7
1654644540000|2022-06-07 23:29:00|154007.8|153665.8|154013.7|153671.7|154013.7|153671.7|154004.8|153662.8|6
1654644550000|2022-06-07 23:29:10|153999|153657|154024.9|153682.9|154024.9|153682.9|153999|153657|6
1654644560000|2022-06-07 23:29:20|154012.5|153670.5|154024.5|153682.5|154034.8|153692.8|154012.5|153670.5|7
1654644570000|2022-06-07 23:29:30|154026.8|153684.8|154026.9|153684.9|154027.6|153685.6|154025.4|153683.4|7
1654644580000|2022-06-07 23:29:40|153995|153653|154013|153671|154013|153671|153995|153653|11
1654644590000|2022-06-07 23:29:50|153997.7|153655.7|154013.4|153671.4|154013.4|153671.4|153997.7|153655.7|7
1654644600000|2022-06-07 23:30:00|154012.5|153670.5|154023.5|153681.5|154024.6|153682.6|154012.5|153670.5|5
1654644610000|2022-06-07 23:30:10|154024.6|153682.6|154017|153675|154024.6|153682.6|153985.4|153643.4|8
1654644620000|2022-06-07 23:30:20|154017.9|153675.9|154025.2|153683.2|154025.2|153683.2|154017.7|153675.7|4
1654644630000|2022-06-07 23:30:30|154026.5|153684.5|154011.5|153669.5|154026.5|153684.5|153990.9|153648.9|5
1654644640000|2022-06-07 23:30:40|154014.1|153672.1|154015.2|153673.2|154015.5|153673.5|154014.1|153672.1|4
1654644650000|2022-06-07 23:30:50|154047.2|153705.2|154036.4|153694.4|154047.2|153705.2|154026.3|153684.3|7
1654644660000|2022-06-07 23:31:00|154035.2|153693.2|154056.5|153714.5|154056.5|153714.5|154028.9|153686.9|5
1654644670000|2022-06-07 23:31:10|154032.3|153690.3|154027.5|153685.5|154032.4|153690.4|154027.5|153685.5|5
1654644680000|2022-06-07 23:31:20|154028.3|153686.3|154008.4|153666.4|154029.1|153687.1|154008.4|153666.4|7
1654644690000|2022-06-07 23:31:30|154008.8|153666.8|154013.7|153671.7|154016.1|153674.1|154008.8|153666.8|5
1654644700000|2022-06-07 23:31:40|154054.8|153712.8|154056.8|153714.8|154056.8|153714.8|154024.5|153682.5|7
1654644710000|2022-06-07 23:31:50|154055.3|153713.3|154063.7|153721.7|154063.7|153721.7|154046.1|153704.1|3
1654644720000|2022-06-07 23:32:00|154029.5|153687.5|154043.7|153701.7|154050.8|153708.8|154029.5|153687.5|3
1654644730000|2022-06-07 23:32:10|154041.3|153699.3|154013.5|153671.5|154041.3|153699.3|153988.5|153646.5|8
1654644740000|2022-06-07 23:32:20|154012.8|153670.8|154014.7|153672.7|154014.7|153672.7|154012|153670|3
1654644750000|2022-06-07 23:32:30|154013.9|153671.9|154009.6|153667.6|154013.9|153671.9|154002.2|153660.2|4
1654644760000|2022-06-07 23:32:40|154012.5|153670.5|154011|153669|154012.5|153670.5|154004.9|153662.9|3
1654644770000|2022-06-07 23:32:50|154027.4|153685.4|154023.9|153681.9|154027.4|153685.4|153997.9|153655.9|5
1654644780000|2022-06-07 23:33:00|154019.4|153677.4|154021.4|153679.4|154021.4|153679.4|154017.9|153675.9|6
1654644790000|2022-06-07 23:33:10|154018.8|153676.8|154022.4|153680.4|154028.7|153686.7|154018.8|153676.8|5
1654644800000|2022-06-07 23:33:20|154024.1|153682.1|154024.8|153682.8|154024.8|153682.8|154024.1|153682.1|2
1654644810000|2022-06-07 23:33:30|154025.1|153683.1|154008.1|153666.1|154025.1|153683.1|153993.4|153651.4|4
1654644820000|2022-06-07 23:33:40|154002.8|153660.8|154008.4|153666.4|154008.4|153666.4|154002.8|153660.8|4
1654644830000|2022-06-07 23:33:50|153983.7|153641.7|154027.6|153685.6|154027.6|153685.6|153983.7|153641.7|6
1654644840000|2022-06-07 23:34:00|154033.2|153691.2|154025.1|153683.1|154033.2|153691.2|154024.8|153682.8|4
1654644850000|2022-06-07 23:34:10|154026.4|153684.4|154023.8|153681.8|154026.5|153684.5|154021.5|153679.5|7
1654644860000|2022-06-07 23:34:20|153997.6|153655.6|154011.2|153669.2|154011.2|153669.2|153997.6|153655.6|4
1654644870000|2022-06-07 23:34:30|154012.3|153670.3|154022.6|153680.6|154024.3|153682.3|154012.3|153670.3|5
1654644880000|2022-06-07 23:34:40|154024.6|153682.6|154037.8|153695.8|154037.8|153695.8|154022.2|153680.2|6
1654644890000|2022-06-07 23:34:50|154037.1|153695.1|154018.9|153676.9|154037.1|153695.1|154004.9|153662.9|6
1654644900000|2022-06-07 23:35:00|154019.5|153677.5|154019.5|153677.5|154019.5|153677.5|154019.3|153677.3|3
1654644910000|2022-06-07 23:35:10|154002.5|153660.5|154009.5|153667.5|154009.5|153667.5|154002.5|153660.5|4
1654644920000|2022-06-07 23:35:20|154028.7|153686.7|154022.3|153680.3|154028.7|153686.7|154020.5|153678.5|5
1654644930000|2022-06-07 23:35:30|154024.1|153682.1|154024.2|153682.2|154025.3|153683.3|154024.1|153682.1|3
1654644940000|2022-06-07 23:35:40|154023.6|153681.6|154019.8|153677.8|154023.6|153681.6|153992.7|153650.7|4
1654644950000|2022-06-07 23:35:50|154019|153677|154019|153677|154019|153677|154019|153677|1
1654644960000|2022-06-07 23:36:00|154040|153698|154006.2|153664.2|154040.2|153698.2|154001.7|153659.7|6
1654644970000|2022-06-07 23:36:10|154012.2|153670.2|154022.3|153680.3|154031.9|153689.9|154012|153670|5
1654644980000|2022-06-07 23:36:20|154023.3|153681.3|154026.8|153684.8|154026.8|153684.8|154023.3|153681.3|3
1654644990000|2022-06-07 23:36:30|153984|153642|154031|153689|154031|153689|153984|153642|4
1654645000000|2022-06-07 23:36:40|154022.9|153680.9|154019.9|153677.9|154022.9|153680.9|154019.3|153677.3|3
1654645010000|2022-06-07 23:36:50|154034.9|153692.9|154015.8|153673.8|154034.9|153692.9|153988.7|153646.7|7
1654645020000|2022-06-07 23:37:00|154014.6|153672.6|154013.3|153671.3|154014.6|153672.6|154012.1|153670.1|3
1654645030000|2022-06-07 23:37:10|154025.7|153683.7|154025.7|153683.7|154025.7|153683.7|154025.7|153683.7|1
1654645040000|2022-06-07 23:37:20|153987.3|153645.3|154014.5|153672.5|154014.5|153672.5|153987.3|153645.3|5
1654645050000|2022-06-07 23:37:30|154013.8|153671.8|154034.9|153692.9|154047.6|153705.6|154013.8|153671.8|7
1654645060000|2022-06-07 23:37:40|154000.4|153658.4|154014.2|153672.2|154014.2|153672.2|154000.4|153658.4|4
1654645070000|2022-06-07 23:37:50|154019.7|153677.7|154011.9|153669.9|154019.7|153677.7|154011.9|153669.9|2
1654645080000|2022-06-07 23:38:00|154010.1|153668.1|154034.1|153692.1|154034.1|153692.1|154010.1|153668.1|4
1654645090000|2022-06-07 23:38:10|153987.7|153645.7|154033.3|153691.3|154033.3|153691.3|153987.7|153645.7|4
1654645100000|2022-06-07 23:38:20|154023.3|153681.3|154034.9|153692.9|154035.1|153693.1|154023.3|153681.3|3
1654645110000|2022-06-07 23:38:30|153994.4|153652.4|154014.4|153672.4|154014.4|153672.4|153994.4|153652.4|3
1654645120000|2022-06-07 23:38:40|154016.7|153674.7|154027.3|153685.3|154027.3|153685.3|154015.6|153673.6|22
1654645130000|2022-06-07 23:38:50|154027.6|153685.6|154019.9|153677.9|154027.6|153685.6|154010.1|153668.1|7
1654645140000|2022-06-07 23:39:00|154029.1|153687.1|154025.2|153683.2|154030.2|153688.2|154023.2|153681.2|11
1654645150000|2022-06-07 23:39:10|154027.1|153685.1|154028.5|153686.5|154031.1|153689.1|154024.8|153682.8|8
1654645160000|2022-06-07 23:39:20|154000.5|153658.5|154025.8|153683.8|154029|153687|154000.5|153658.5|14
1654645170000|2022-06-07 23:39:30|154026.7|153684.7|154028.1|153686.1|154028.2|153686.2|154022.1|153680.1|6
1654645180000|2022-06-07 23:39:40|154000.4|153658.4|154012.1|153670.1|154012.1|153670.1|154000.4|153658.4|3
1654645190000|2022-06-07 23:39:50|154017.3|153675.3|154019.1|153677.1|154019.1|153677.1|154011.5|153669.5|6
1654645200000|2022-06-07 23:40:00|154025.9|153683.9|154027.4|153685.4|154027.4|153685.4|154025.9|153683.9|5
1654645210000|2022-06-07 23:40:10|154001.6|153659.6|154020.2|153678.2|154020.2|153678.2|154001.6|153659.6|5
1654645220000|2022-06-07 23:40:20|154024.9|153682.9|154020|153678|154025.6|153683.6|154019|153677|8
1654645230000|2022-06-07 23:40:30|154019.1|153677.1|154015.5|153673.5|154019.1|153677.1|154012.3|153670.3|7
1654645240000|2022-06-07 23:40:40|154016.6|153674.6|154016.6|153674.6|154016.7|153674.7|154016.6|153674.6|3
1654645250000|2022-06-07 23:40:50|154016.2|153674.2|154026.5|153684.5|154026.5|153684.5|154016.1|153674.1|5
1654645260000|2022-06-07 23:41:00|154026.7|153684.7|154010.7|153668.7|154026.7|153684.7|153989.3|153647.3|8
1654645270000|2022-06-07 23:41:10|153997.2|153655.2|154021.3|153679.3|154026.9|153684.9|153997.2|153655.2|23
1654645280000|2022-06-07 23:41:20|154029|153687|154011.8|153669.8|154029|153687|154008.1|153666.1|7
1654645290000|2022-06-07 23:41:30|154012.6|153670.6|154020.4|153678.4|154021.2|153679.2|154012.6|153670.6|5
1654645300000|2022-06-07 23:41:40|154017.9|153675.9|154003.7|153661.7|154029.7|153687.7|154000.4|153658.4|5
1654645310000|2022-06-07 23:41:50|154008.8|153666.8|154031|153689|154031|153689|154008.8|153666.8|16
1654645320000|2022-06-07 23:42:00|154032.5|153690.5|154042|153700|154042|153700|154024|153682|7
1654645330000|2022-06-07 23:42:10|154036.5|153694.5|154005.2|153663.2|154036.5|153694.5|154005.2|153663.2|4
1654645340000|2022-06-07 23:42:20|154014.1|153672.1|154019.9|153677.9|154019.9|153677.9|154014.1|153672.1|3
1654645350000|2022-06-07 23:42:30|154012.1|153670.1|154009|153667|154013.5|153671.5|154009|153667|4
1654645360000|2022-06-07 23:42:40|154025.9|153683.9|153979.3|153637.3|154026.4|153684.4|153979.3|153637.3|3
1654645370000|2022-06-07 23:42:50|154000.1|153658.1|154012.2|153670.2|154013.6|153671.6|154000.1|153658.1|5
1654645380000|2022-06-07 23:43:00|154027.7|153685.7|154023.8|153681.8|154027.9|153685.9|154023.8|153681.8|3
1654645390000|2022-06-07 23:43:10|154033.3|153691.3|153998.6|153656.6|154034.1|153692.1|153998.6|153656.6|4
1654645400000|2022-06-07 23:43:20|154010.4|153668.4|154011.5|153669.5|154016.2|153674.2|154010.4|153668.4|4
1654645410000|2022-06-07 23:43:30|154010.2|153668.2|154003.4|153661.4|154010.2|153668.2|153979.3|153637.3|4
1654645420000|2022-06-07 23:43:40|154025|153683|154025.7|153683.7|154029.1|153687.1|154023|153681|5
1654645430000|2022-06-07 23:43:50|154026.9|153684.9|154049.4|153707.4|154049.4|153707.4|154026.2|153684.2|4
1654645440000|2022-06-07 23:44:00|154046.5|153704.5|154001.9|153659.9|154046.5|153704.5|153995.2|153653.2|6
1654645450000|2022-06-07 23:44:10|153985.1|153643.1|154017.8|153675.8|154017.8|153675.8|153985.1|153643.1|6
1654645460000|2022-06-07 23:44:20|154015.7|153673.7|154017.5|153675.5|154019.4|153677.4|154015.7|153673.7|5
1654645470000|2022-06-07 23:44:30|154016.9|153674.9|154026.7|153684.7|154026.7|153684.7|154016.9|153674.9|4
1654645480000|2022-06-07 23:44:40|154002.8|153660.8|154012.4|153670.4|154012.4|153670.4|154002.8|153660.8|3
1654645490000|2022-06-07 23:44:50|154014.2|153672.2|154029.2|153687.2|154029.2|153687.2|154012.1|153670.1|8
1654645500000|2022-06-07 23:45:00|154029.4|153687.4|154029|153687|154030.4|153688.4|154029|153687|5
1654645510000|2022-06-07 23:45:10|154029.8|153687.8|154013.9|153671.9|154029.8|153687.8|154000.4|153658.4|6
1654645520000|2022-06-07 23:45:20|154014.8|153672.8|154011.8|153669.8|154014.8|153672.8|154011.6|153669.6|3
1654645530000|2022-06-07 23:45:30|154026.6|153684.6|154025.2|153683.2|154027.3|153685.3|154025.2|153683.2|4
1654645540000|2022-06-07 23:45:40|153993.2|153651.2|154048.2|153706.2|154048.2|153706.2|153993.2|153651.2|6
1654645550000|2022-06-07 23:45:50|154040.8|153698.8|154028|153686|154040.8|153698.8|154028|153686|4
1654645560000|2022-06-07 23:46:00|154030.9|153688.9|154030|153688|154032.6|153690.6|154030|153688|6
1654645570000|2022-06-07 23:46:10|154031.1|153689.1|154010.3|153668.3|154031.1|153689.1|154001.2|153659.2|7
1654645580000|2022-06-07 23:46:20|154011.4|153669.4|154027.2|153685.2|154027.2|153685.2|154009.9|153667.9|6
1654645590000|2022-06-07 23:46:30|154028.7|153686.7|154026.2|153684.2|154028.7|153686.7|154026.2|153684.2|4
1654645600000|2022-06-07 23:46:40|154027.2|153685.2|154018.3|153676.3|154032.1|153690.1|153986.7|153644.7|5
1654645610000|2022-06-07 23:46:50|154018.2|153676.2|154015.8|153673.8|154018.5|153676.5|154015.8|153673.8|3
1654645620000|2022-06-07 23:47:00|154018.5|153676.5|153991.1|153649.1|154018.5|153676.5|153986|153644|5
1654645630000|2022-06-07 23:47:10|154031.4|153689.4|154023.6|153681.6|154031.4|153689.4|154023.6|153681.6|3
1654645640000|2022-06-07 23:47:20|154027.8|153685.8|153999.9|153657.9|154028.5|153686.5|153999.9|153657.9|7
1654645650000|2022-06-07 23:47:30|154011.5|153669.5|154030.3|153688.3|154038.4|153696.4|154008|153666|7
1654645660000|2022-06-07 23:47:40|154032.2|153690.2|154029.9|153687.9|154034.9|153692.9|154029.9|153687.9|12
1654645670000|2022-06-07 23:47:50|154030.5|153688.5|154011.1|153669.1|154030.7|153688.7|154008|153666|7
1654645680000|2022-06-07 23:48:00|154017|153675|154014.6|153672.6|154017|153675|154010.4|153668.4|6
1654645690000|2022-06-07 23:48:10|154013.5|153671.5|154015.7|153673.7|154018.6|153676.6|154013.5|153671.5|5
1654645700000|2022-06-07 23:48:20|154015.4|153673.4|154005.8|153663.8|154015.4|153673.4|154003|153661|5
1654645710000|2022-06-07 23:48:30|153999.6|153657.6|154032|153690|154033.1|153691.1|153999.6|153657.6|5
1654645720000|2022-06-07 23:48:40|153996.5|153654.5|154003.9|153661.9|154013.6|153671.6|153996.5|153654.5|4
1654645730000|2022-06-07 23:48:50|154014.7|153672.7|154022.5|153680.5|154022.8|153680.8|154014.7|153672.7|16
1654645740000|2022-06-07 23:49:00|154011.8|153669.8|154018.3|153676.3|154022.3|153680.3|154009.4|153667.4|17
1654645750000|2022-06-07 23:49:10|154030.3|153688.3|154026.3|153684.3|154033|153691|154023.1|153681.1|9
1654645760000|2022-06-07 23:49:20|154028.2|153686.2|154039.8|153697.8|154039.8|153697.8|154028.2|153686.2|6
1654645770000|2022-06-07 23:49:30|154003.6|153661.6|154013.9|153671.9|154013.9|153671.9|154001.1|153659.1|6
1654645780000|2022-06-07 23:49:40|154010.6|153668.6|154015.9|153673.9|154020.6|153678.6|154010.6|153668.6|6
1654645790000|2022-06-07 23:49:50|154014.9|153672.9|154029.8|153687.8|154030|153688|154014.9|153672.9|13
1654645800000|2022-06-07 23:50:00|154029.6|153687.6|154015.6|153673.6|154038.5|153696.5|154012.9|153670.9|10
1654645810000|2022-06-07 23:50:10|154016.9|153674.9|154017.1|153675.1|154020.1|153678.1|153994.9|153652.9|10
1654645820000|2022-06-07 23:50:20|154030.7|153688.7|154035.7|153693.7|154043.5|153701.5|154030.7|153688.7|6
1654645830000|2022-06-07 23:50:30|154027.1|153685.1|154015.5|153673.5|154027.1|153685.1|154006.2|153664.2|5
1654645840000|2022-06-07 23:50:40|154019.9|153677.9|154010.9|153668.9|154019.9|153677.9|154010.9|153668.9|4
1654645850000|2022-06-07 23:50:50|154013|153671|154003.9|153661.9|154013|153671|153998.3|153656.3|3
1654645860000|2022-06-07 23:51:00|154035.2|153693.2|154034.6|153692.6|154035.2|153693.2|154034.6|153692.6|2
1654645870000|2022-06-07 23:51:10|154024.8|153682.8|154024.9|153682.9|154027.8|153685.8|153997|153655|10
1654645880000|2022-06-07 23:51:20|154028|153686|154025.8|153683.8|154028.3|153686.3|154025|153683|7
1654645890000|2022-06-07 23:51:30|154027.7|153685.7|154006.9|153664.9|154027.7|153685.7|153998.6|153656.6|3
1654645900000|2022-06-07 23:51:40|154008|153666|154012.6|153670.6|154012.6|153670.6|154008|153666|2
1654645910000|2022-06-07 23:51:50|154007.5|153665.5|154013.3|153671.3|154013.3|153671.3|153982.3|153640.3|6
1654645920000|2022-06-07 23:52:00|154011.2|153669.2|154007.4|153665.4|154011.2|153669.2|154007.4|153665.4|3
1654645930000|2022-06-07 23:52:10|154027.5|153685.5|154011.5|153669.5|154028|153686|154000.4|153658.4|8
1654645940000|2022-06-07 23:52:20|154009.1|153667.1|154007.6|153665.6|154009.1|153667.1|153984.4|153642.4|5
1654645950000|2022-06-07 23:52:30|154002|153660|154009.4|153667.4|154009.4|153667.4|154002|153660|2
1654645960000|2022-06-07 23:52:40|154009.7|153667.7|154009.5|153667.5|154015.4|153673.4|153997.6|153655.6|6
1654645970000|2022-06-07 23:52:50|154009.6|153667.6|154028.4|153686.4|154028.4|153686.4|154009.6|153667.6|3
1654645980000|2022-06-07 23:53:00|154028.1|153686.1|154035.7|153693.7|154035.7|153693.7|153980.5|153638.5|6
1654645990000|2022-06-07 23:53:10|154035.6|153693.6|154017|153675|154035.6|153693.6|154017|153675|4
1654646000000|2022-06-07 23:53:20|154020.5|153678.5|154022.2|153680.2|154022.2|153680.2|154019|153677|5
1654646010000|2022-06-07 23:53:30|154022.3|153680.3|154008.4|153666.4|154022.3|153680.3|154000.6|153658.6|4
1654646020000|2022-06-07 23:53:40|154012|153670|154013.1|153671.1|154017.1|153675.1|154012|153670|6
1654646030000|2022-06-07 23:53:50|154015|153673|154025.5|153683.5|154030.2|153688.2|154015|153673|6
1654646040000|2022-06-07 23:54:00|154034.5|153692.5|154017.7|153675.7|154034.7|153692.7|154003.4|153661.4|5
1654646050000|2022-06-07 23:54:10|154022.2|153680.2|154016.6|153674.6|154022.2|153680.2|154014.1|153672.1|5
1654646060000|2022-06-07 23:54:20|154016.1|153674.1|154030.3|153688.3|154030.3|153688.3|154016|153674|4
1654646070000|2022-06-07 23:54:30|154028.7|153686.7|154012.1|153670.1|154028.7|153686.7|153996.5|153654.5|6
1654646080000|2022-06-07 23:54:40|154017.1|153675.1|154017.9|153675.9|154021.9|153679.9|154011.4|153669.4|10
1654646090000|2022-06-07 23:54:50|154020|153678|154024.4|153682.4|154029.7|153687.7|154020|153678|9
1654646100000|2022-06-07 23:55:00|154023.2|153681.2|154021.3|153679.3|154025.9|153683.9|154015.4|153673.4|10
1654646110000|2022-06-07 23:55:10|154019.8|153677.8|154022.3|153680.3|154025|153683|154019.8|153677.8|7
1654646120000|2022-06-07 23:55:20|154031.9|153689.9|154031.3|153689.3|154031.9|153689.9|154029.6|153687.6|8
1654646130000|2022-06-07 23:55:30|154031.7|153689.7|154022.2|153680.2|154039.3|153697.3|154017.7|153675.7|10
1654646140000|2022-06-07 23:55:40|154022.1|153680.1|154032.1|153690.1|154032.1|153690.1|154019.8|153677.8|5
1654646150000|2022-06-07 23:55:50|154039.8|153697.8|154015.8|153673.8|154041|153699|154007.2|153665.2|6
1654646160000|2022-06-07 23:56:00|154019.4|153677.4|154012.9|153670.9|154022.6|153680.6|154012.9|153670.9|5
1654646170000|2022-06-07 23:56:10|154012.8|153670.8|154015.9|153673.9|154017.5|153675.5|154012.6|153670.6|6
1654646180000|2022-06-07 23:56:20|154027.5|153685.5|154032.6|153690.6|154032.6|153690.6|154027.5|153685.5|3
1654646190000|2022-06-07 23:56:30|154029.1|153687.1|154042|153700|154046.3|153704.3|154029.1|153687.1|10
1654646200000|2022-06-07 23:56:40|154051.2|153709.2|154063.4|153721.4|154097.6|153755.6|154046.7|153704.7|6
1654646210000|2022-06-07 23:56:50|154054.7|153712.7|154048.5|153706.5|154088.2|153746.2|154042.6|153700.6|9
1654646220000|2022-06-07 23:57:00|154038.9|153696.9|154055.3|153713.3|154061.5|153719.5|154038.7|153696.7|5
1654646230000|2022-06-07 23:57:10|154049.4|153707.4|154041.8|153699.8|154078.5|153736.5|154040.6|153698.6|6
1654646240000|2022-06-07 23:57:20|154041.2|153699.2|154020.2|153678.2|154041.2|153699.2|153999.7|153657.7|5
1654646250000|2022-06-07 23:57:30|154017.2|153675.2|154053.6|153711.6|154056.2|153714.2|154014.8|153672.8|4
1654646260000|2022-06-07 23:57:40|154075.7|153733.7|154062.4|153720.4|154075.7|153733.7|154062.4|153720.4|3
1654646270000|2022-06-07 23:57:50|154068.3|153726.3|154010.7|153668.7|154068.3|153726.3|154005.2|153663.2|8
1654646280000|2022-06-07 23:58:00|154014.5|153672.5|154014.5|153672.5|154014.5|153672.5|154011.8|153669.8|3
1654646290000|2022-06-07 23:58:10|154028.8|153686.8|154013.1|153671.1|154028.8|153686.8|154005.5|153663.5|8
1654646300000|2022-06-07 23:58:20|154016.6|153674.6|154028.4|153686.4|154044.7|153702.7|154016.6|153674.6|22
1654646310000|2022-06-07 23:58:30|154028.1|153686.1|154029.3|153687.3|154064.3|153722.3|154028|153686|15
1654646320000|2022-06-07 23:58:40|154029.9|153687.9|154021.5|153679.5|154030.1|153688.1|154017.4|153675.4|15
1654646330000|2022-06-07 23:58:50|154023.1|153681.1|154022.2|153680.2|154024.4|153682.4|154022.2|153680.2|15
1654646340000|2022-06-07 23:59:00|154022.7|153680.7|154028.6|153686.6|154028.6|153686.6|154022.7|153680.7|7
1654646350000|2022-06-07 23:59:10|154028.4|153686.4|154016.3|153674.3|154028.6|153686.6|154012.5|153670.5|13
1654646360000|2022-06-07 23:59:20|154018.9|153676.9|154026.5|153684.5|154028.3|153686.3|154014.2|153672.2|12
1654646370000|2022-06-07 23:59:30|154024.9|153682.9|154023.9|153681.9|154024.9|153682.9|154023.5|153681.5|7
1654646380000|2022-06-07 23:59:40|154024.7|153682.7|154031.8|153689.8|154033.2|153691.2|154023.1|153681.1|11
1654646390000|2022-06-07 23:59:50|154032|153690|154022.6|153680.6|154032|153690|154013.2|153671.2|6
1654646400000|2022-06-08 00:00:00|153976.9|153634.9|154049.7|153707.7|154066.3|153724.3|153976.9|153634.9|38
1654646410000|2022-06-08 00:00:10|154049|153707|154044.2|153702.2|154063.2|153721.2|154024.6|153682.6|34
1654646420000|2022-06-08 00:00:20|154061.5|153719.5|154048.9|153706.9|154061.5|153719.5|154044.2|153702.2|20
1654646430000|2022-06-08 00:00:30|154048.3|153706.3|154048.4|153706.4|154049.3|153707.3|154047.6|153705.6|18
1654646440000|2022-06-08 00:00:40|154049.1|153707.1|154051.6|153709.6|154053.6|153711.6|154040|153698|26
1654646450000|2022-06-08 00:00:50|154052.2|153710.2|154052.7|153710.7|154056.2|153714.2|154052|153710|27
1654646460000|2022-06-08 00:01:00|154051.6|153709.6|154031.1|153689.1|154052.4|153710.4|154025.7|153683.7|35
1654646470000|2022-06-08 00:01:10|154028.8|153686.8|154046.7|153704.7|154051.1|153709.1|154028.8|153686.8|38
1654646480000|2022-06-08 00:01:20|154047.2|153705.2|153995.6|153659.2|154051.1|153709.1|153927.4|153653.3|38
1654646490000|2022-06-08 00:01:30|153995.4|153661.6|153998.1|153685.7|154009.7|153685.7|153994.4|153661.6|35
1654646500000|2022-06-08 00:01:40|154004.5|153675.5|153994.6|153684.1|154004.5|153686.9|153984.3|153669.6|33
1654646510000|2022-06-08 00:01:50|153993.4|153685.9|153973.4|153702.1|153996.3|153713.4|153968.7|153685.2|32
1654646520000|2022-06-08 00:02:00|153982|153697.4|154012.5|153679.6|154017.1|153737.4|153972.6|153671.3|39
1654646530000|2022-06-08 00:02:10|153977.9|153720.5|154001.3|153720.5|154004|153721.2|153977.9|153704.3|33
1654646540000|2022-06-08 00:02:20|154001.2|153720.4|154007.9|153754|154024.6|153754.8|153983.6|153716|38
1654646550000|2022-06-08 00:02:30|154012|153746.7|154010.1|153763.2|154038.8|153783.1|153987.6|153736.9|39
1654646560000|2022-06-08 00:02:40|154000.7|153767.1|154007.5|153750.9|154015.6|153767.1|153998.9|153743.5|32
1654646570000|2022-06-08 00:02:50|154003.3|153757.7|154004.9|153760.4|154008.5|153763.7|153995.3|153748.4|26
1654646580000|2022-06-08 00:03:00|153999|153754.6|153991.6|153777.1|154005.7|153780.5|153991.6|153754.6|32
1654646590000|2022-06-08 00:03:10|153991.8|153778.3|154022.9|153760.9|154034|153779.7|153991.8|153753|32
1654646600000|2022-06-08 00:03:20|154000.6|153758.3|154003.4|153761.4|154031.1|153770.1|153985.2|153741.4|33
1654646610000|2022-06-08 00:03:30|154009.8|153753|153997.1|153763.3|154009.8|153782|153984.2|153753|32
1654646620000|2022-06-08 00:03:40|153994|153765.8|154006.2|153768.4|154006.6|153774.4|153993.2|153759.7|38
1654646630000|2022-06-08 00:03:50|154006.1|153768.8|153997|153775.7|154010.4|153775.7|153986.9|153752.6|38
1654646640000|2022-06-08 00:04:00|154009.5|153765.1|154003.8|153766.5|154012.8|153774.2|153984.3|153758.9|38
1654646650000|2022-06-08 00:04:10|153995.1|153765.4|153989.3|153771.1|154008.5|153777|153984.8|153754.7|36
1654646660000|2022-06-08 00:04:20|153990.1|153773.1|153993.5|153760.5|154002.8|153776.4|153988.8|153755.6|39
1654646670000|2022-06-08 00:04:30|153991.4|153762.6|153996.8|153759.4|153997.2|153767.6|153984.9|153755.1|38
1654646680000|2022-06-08 00:04:40|153996.6|153758.8|153998.1|153761.5|154001.5|153765.7|153995.3|153757.2|36
1654646690000|2022-06-08 00:04:50|153998|153761.4|154013.3|153759.1|154029.6|153764.6|153994.7|153743.7|32
1654646700000|2022-06-08 00:05:00|154003|153756.1|153994.9|153763.3|154003|153770.4|153971.8|153745.2|40
1654646710000|2022-06-08 00:05:10|153992.5|153761.8|153987.5|153757.9|154003.7|153766.4|153986.7|153742.2|40
1654646720000|2022-06-08 00:05:20|153992.6|153753.4|153999.3|153760|154000.6|153768.2|153984.7|153752.5|38
1654646730000|2022-06-08 00:05:30|153995.1|153756.5|153993.7|153760.1|153996.4|153772.6|153985.5|153755.8|38
1654646740000|2022-06-08 00:05:40|153993.8|153760.2|153990.6|153770.5|154003.7|153780.3|153982.4|153760|40
1654646750000|2022-06-08 00:05:50|153997.1|153763.7|153999.1|153760.1|154013.4|153778.1|153975.7|153746.7|40
1654646760000|2022-06-08 00:06:00|153994|153765.8|153993.1|153760.9|154009.8|153780|153981.2|153753.7|40
1654646770000|2022-06-08 00:06:10|153986.1|153758|153991|153757.2|153996.9|153769.6|153984.8|153748.6|39
1654646780000|2022-06-08 00:06:20|153989.6|153757.4|153994.8|153757.6|153997.7|153765.4|153986.3|153750.6|36
1654646790000|2022-06-08 00:06:30|153994.5|153756.2|153998.3|153761|154011.1|153774.7|153986.4|153754.1|38
1654646800000|2022-06-08 00:06:40|153995.8|153756.4|154000.3|153763.1|154002.7|153771.6|153989.6|153756.4|38
1654646810000|2022-06-08 00:06:50|153998.9|153760.3|153995.9|153762.7|154003.5|153770.7|153992|153748.8|39
1654646820000|2022-06-08 00:07:00|153997.7|153765.3|153997.4|153763|153999.5|153772.6|153992.4|153756.6|36
1654646830000|2022-06-08 00:07:10|153998|153762.8|153975.9|153754.6|154004.4|153772.1|153975.9|153744.8|39
1654646840000|2022-06-08 00:07:20|153992.9|153746.5|153965.4|153716.5|153996.3|153763.3|153958.9|153716.5|37
1654646850000|2022-06-08 00:07:30|153965.9|153718.5|153953.7|153717.5|153973.6|153722.3|153949.4|153702.6|27
1654646860000|2022-06-08 00:07:40|153950.6|153717.6|153952.4|153713|153973.1|153722.8|153948|153703.3|21
1654646870000|2022-06-08 00:07:50|153950.7|153714.5|153957.2|153718.1|153962.9|153721.4|153947.1|153711.1|25
1654646880000|2022-06-08 00:08:00|153959.9|153714.9|153964.4|153720.1|154014.9|153772.4|153890.9|153672.9|31
1654646890000|2022-06-08 00:08:10|153973|153711.8|153965.8|153713.3|153986|153772.8|153896.7|153698.1|31
1654646900000|2022-06-08 00:08:20|153982|153697.7|153948.1|153716.9|153984.1|153771.4|153892.8|153696.9|33
1654646910000|2022-06-08 00:08:30|153941.4|153726.2|153943.9|153708.5|153956.1|153726.2|153939.8|153708.3|37
1654646920000|2022-06-08 00:08:40|153944.2|153708.9|153946.5|153712.4|153948.1|153715.3|153939.1|153704.8|36
1654646930000|2022-06-08 00:08:50|153946.4|153712.3|153944.2|153713.7|153946.4|153714.8|153938.1|153709.6|37
1654646940000|2022-06-08 00:09:00|153940.3|153716.5|153942.3|153686.4|153961.5|153730.2|153919.4|153680.4|38
1654646950000|2022-06-08 00:09:10|153951.7|153678.9|153963.3|153687.7|153963.9|153702.3|153931.6|153678.9|27
1654646960000|2022-06-08 00:09:20|153935.6|153702.5|153928.4|153703.1|153946.5|153703.7|153920.7|153693|25
1654646970000|2022-06-08 00:09:30|153924.9|153709.2|153933.8|153702.4|153943.2|153714|153917.1|153679.5|27
1654646980000|2022-06-08 00:09:40|153935|153702.2|153934.7|153698.5|153953.7|153710.2|153905.6|153672.4|25
1654646990000|2022-06-08 00:09:50|153937.1|153696.5|153906.3|153705|153948.1|153705|153906.3|153685.6|23
1654647000000|2022-06-08 00:10:00|153919.7|153696.3|153910.9|153695.2|153948.3|153705.4|153909.9|153683.2|29
1654647010000|2022-06-08 00:10:10|153908.4|153699.5|153915.9|153704.5|153917.1|153743.9|153872.8|153695.2|28
1654647020000|2022-06-08 00:10:20|153917.3|153701.7|153913.7|153703.6|153923.4|153742.9|153872.9|153696.1|17
1654647030000|2022-06-08 00:10:30|153910.4|153702.1|153925.7|153709.6|153933.2|153709.6|153910.4|153698.5|21
1654647040000|2022-06-08 00:10:40|153933.1|153702.1|153938.9|153679.8|153938.9|153709.2|153893.6|153678.6|18
1654647050000|2022-06-08 00:10:50|153925.3|153690.4|153923.1|153719.6|153959.8|153753|153882|153680|21
1654647060000|2022-06-08 00:11:00|153935.5|153707.8|153918.4|153707.6|153935.5|153748.5|153876.1|153698.5|25
1654647070000|2022-06-08 00:11:10|153928.6|153697.9|153927|153706.2|153929|153714.1|153914.9|153697.9|26
1654647080000|2022-06-08 00:11:20|153924.2|153710.2|153875.4|153745.4|153931.3|153745.4|153875.4|153704.9|15
1654647090000|2022-06-08 00:11:30|153919|153711.4|153939|153707.5|153949|153716.9|153919|153699.3|22
1654647100000|2022-06-08 00:11:40|153944.9|153701.8|153937.7|153696.9|153953.4|153750.6|153880.6|153693.6|27
1654647110000|2022-06-08 00:11:50|153940.7|153693.4|153921.2|153718.8|153941.5|153755.7|153880.2|153693.4|32
1654647120000|2022-06-08 00:12:00|153920.8|153711.3|153923.7|153715.4|153931.2|153717.6|153917.3|153707.5|29
1654647130000|2022-06-08 00:12:10|153921.2|153715|153916.9|153714.7|153926.2|153718.1|153916.9|153708.9|19
1654647140000|2022-06-08 00:12:20|153919.5|153712.9|153922.7|153708|153928.8|153751.7|153873.8|153706.5|24
1654647150000|2022-06-08 00:12:30|153924.9|153704.3|153917.8|153704.8|153924.9|153751.7|153875.3|153704.3|15
1654647160000|2022-06-08 00:12:40|153913.5|153711.8|153882.7|153752.7|153913.5|153752.7|153869.9|153711.8|18
1654647170000|2022-06-08 00:12:50|153880.5|153750.5|153885.7|153755.7|153886.1|153756.1|153880|153750|4
1654647180000|2022-06-08 00:13:00|153866.3|153736.3|153913.8|153713.2|153921.6|153745|153866.3|153704.4|12
1654647190000|2022-06-08 00:13:10|153914.3|153709.7|153865.9|153735.9|153914.3|153748.3|153865.9|153705.3|16
1654647200000|2022-06-08 00:13:20|153884|153754|153884|153754|153931.1|153754.4|153874.1|153699.7|15
1654647210000|2022-06-08 00:13:30|153856.6|153726.6|153931.3|153714.6|153941|153753.9|153856.6|153699.3|20
1654647220000|2022-06-08 00:13:40|153930.9|153714.4|153908.5|153705.2|153930.9|153751.6|153871.4|153700.4|24
1654647230000|2022-06-08 00:13:50|153874.7|153744.7|153920.4|153705.7|153928.7|153747.7|153874.7|153697.3|13
1654647240000|2022-06-08 00:14:00|153872.9|153705.9|153869.3|153739.3|153913.6|153747.5|153868.6|153705.9|17
1654647250000|2022-06-08 00:14:10|153869.4|153739.4|153865.2|153735.2|153917.2|153741.8|153864.5|153697.9|25
1654647260000|2022-06-08 00:14:20|153865.4|153735.4|153866.3|153736.3|153908.5|153740.8|153864.5|153699.6|23
1654647270000|2022-06-08 00:14:30|153866.9|153736.9|153910.2|153695.6|153919.6|153739|153864.5|153692.1|34
1654647280000|2022-06-08 00:14:40|153908.8|153694.8|153867.6|153737.6|153917|153737.6|153860|153690.3|31
1654647290000|2022-06-08 00:14:50|153906.2|153698|153901.2|153698.8|153922.4|153749.7|153861.9|153691|32
1654647300000|2022-06-08 00:15:00|153900|153698.6|153866.8|153736.8|153920.5|153739.3|153862.1|153690.5|27
1654647310000|2022-06-08 00:15:10|153865.4|153735.4|153871.6|153741.6|153917.3|153742.3|153865.4|153698.9|22
1654647320000|2022-06-08 00:15:20|153871|153741|153873.1|153743.1|153903.2|153743.1|153862.3|153702.5|23
1654647330000|2022-06-08 00:15:30|153866.5|153736.5|153922|153708.8|153924.9|153748.3|153865|153702.4|30
1654647340000|2022-06-08 00:15:40|153884.1|153754.1|153872.5|153742.5|153920.4|153754.1|153870.9|153698.5|21
1654647350000|2022-06-08 00:15:50|153873.7|153743.7|153909|153703.5|153914|153743.7|153870|153703.2|15
1654647360000|2022-06-08 00:16:00|153907.4|153702.4|153868|153738|153913.1|153747.6|153863.4|153702.4|22
1654647370000|2022-06-08 00:16:10|153869.6|153739.6|153910.7|153704.9|153915.1|153746.8|153869.6|153702.9|25
1654647380000|2022-06-08 00:16:20|153910.9|153707.8|153908.3|153706.5|153912.8|153744.2|153869.8|153696.7|16
1654647390000|2022-06-08 00:16:30|153909.3|153703.6|153873.5|153743.5|153911.2|153743.5|153869.1|153703.6|17
1654647400000|2022-06-08 00:16:40|153875.1|153745.1|153865.9|153735.9|153875.1|153745.1|153865.6|153735.6|13
1654647410000|2022-06-08 00:16:50|153866.8|153736.8|153866.8|153736.8|153877.9|153747.9|153862.5|153732.5|20
1654647420000|2022-06-08 00:17:00|153878.8|153748.8|153868.8|153738.8|153913.4|153748.8|153868|153703.4|20
1654647430000|2022-06-08 00:17:10|153871.7|153741.7|153868.7|153738.7|153874|153744|153868.7|153738.7|7
1654647440000|2022-06-08 00:17:20|153869.3|153739.3|153877.3|153747.3|153914.4|153747.3|153869.3|153712.3|7
1654647450000|2022-06-08 00:17:30|153877.5|153747.5|153870.2|153740.2|153877.5|153747.5|153865.7|153735.7|14
1654647460000|2022-06-08 00:17:40|153870.4|153740.4|153869.6|153739.6|153887.5|153757.5|153862.3|153732.3|25
1654647470000|2022-06-08 00:17:50|153871.8|153741.8|153868.7|153738.7|153919.1|153745.8|153868.7|153702.2|15
1654647480000|2022-06-08 00:18:00|153870.4|153740.4|153868.5|153738.5|153872.1|153742.1|153868.4|153738.4|14
1654647490000|2022-06-08 00:18:10|153868.8|153738.8|153873.7|153743.7|153916.3|153748.3|153868.8|153705.8|25
1654647500000|2022-06-08 00:18:20|153877.2|153747.2|153922.3|153711.6|153922.6|153752.1|153874.3|153710.9|13
1654647510000|2022-06-08 00:18:30|153876.4|153746.4|153875.4|153745.4|153910.8|153749|153873.8|153707.9|16
1654647520000|2022-06-08 00:18:40|153875.5|153745.5|153874.2|153744.2|153920.7|153752.9|153869.4|153704.5|20
1654647530000|2022-06-08 00:18:50|153876.3|153746.3|153922.8|153717.1|153927.9|153754.8|153876.2|153710.8|28
1654647540000|2022-06-08 00:19:00|153884.9|153754.9|153880.2|153750.2|153919.7|153754.9|153875.4|153710.7|22
1654647550000|2022-06-08 00:19:10|153917.3|153710.6|153880.2|153750.2|153919.6|153752|153878.4|153710.6|23
1654647560000|2022-06-08 00:19:20|153877.3|153747.3|153883.5|153753.5|153921.1|153754.9|153877.3|153715.5|12
1654647570000|2022-06-08 00:19:30|153878.3|153748.3|153890.9|153760.9|153940.4|153760.9|153864.9|153712.1|26
1654647580000|2022-06-08 00:19:40|153948.1|153710.3|153916.3|153710.1|153948.1|153760|153871.5|153710.1|22
1654647590000|2022-06-08 00:19:50|153912.8|153708.1|153875.6|153745.6|153922.5|153753.7|153874.1|153708.1|26
1654647600000|2022-06-08 00:20:00|153874.7|153744.7|153884.9|153754.9|153923.7|153754.9|153874.7|153716.3|24
1654647610000|2022-06-08 00:20:10|153886.9|153756.9|153872.5|153742.5|153925.4|153756.9|153871.1|153711.4|14
1654647620000|2022-06-08 00:20:20|153873.3|153743.3|153893.5|153763.5|153893.5|153763.5|153870.4|153740.4|15
1654647630000|2022-06-08 00:20:30|153892.9|153762.9|153877.8|153747.8|153892.9|153762.9|153876.9|153746.9|15
1654647640000|2022-06-08 00:20:40|153924.5|153711.9|153881.5|153751.5|153941.3|153761.9|153876.2|153699.4|26
1654647650000|2022-06-08 00:20:50|153885.6|153755.6|153925.5|153712.9|153925.5|153756.3|153879.5|153712.9|26
1654647660000|2022-06-08 00:21:00|153924.9|153712.5|153920.1|153719|153928|153719.8|153919.8|153712.3|22
1654647670000|2022-06-08 00:21:10|153933.4|153719.4|153899.1|153769.1|153947.9|153769.4|153893.3|153719.4|22
1654647680000|2022-06-08 00:21:20|153898.9|153768.9|153895.4|153765.4|153932|153768.9|153891.3|153727.2|17
1654647690000|2022-06-08 00:21:30|153895.6|153765.6|153901|153771|153938.3|153771.1|153895.6|153730.2|17
1654647700000|2022-06-08 00:21:40|153901.7|153771.7|153934.8|153733.2|153989.5|153784.6|153889.6|153702.7|25
1654647710000|2022-06-08 00:21:50|153900.8|153770.8|153897|153767|153946.5|153777.4|153892|153715.5|18
1654647720000|2022-06-08 00:22:00|153896.1|153766.1|153928.4|153725.3|153946.9|153769.5|153891.1|153721.4|22
1654647730000|2022-06-08 00:22:10|153891.8|153761.8|153890.6|153760.6|153921.8|153766|153880|153714.1|23
1654647740000|2022-06-08 00:22:20|153890.7|153760.7|153889|153759|153933.2|153764.4|153889|153715.5|24
1654647750000|2022-06-08 00:22:30|153888.4|153758.4|153881.8|153751.8|153931.5|153762.6|153881.8|153715|19
1654647760000|2022-06-08 00:22:40|153919.5|153715.3|153883.4|153753.4|153921.3|153758.8|153881.9|153715.3|17
1654647770000|2022-06-08 00:22:50|153883.3|153753.3|153884.7|153754.7|153944|153768.5|153868.2|153722.8|21
1654647780000|2022-06-08 00:23:00|153887.6|153757.6|153880.7|153750.7|153956|153761|153874.8|153716.2|27
1654647790000|2022-06-08 00:23:10|153880.3|153750.3|153888.3|153758.3|153925.5|153758.3|153880.3|153718.6|19
1654647800000|2022-06-08 00:23:20|153887.4|153757.4|153887.1|153757.1|153887.5|153757.5|153885.9|153755.9|9
1654647810000|2022-06-08 00:23:30|153886.2|153756.2|153885.5|153755.5|153950|153761.6|153874.6|153689.6|17
1654647820000|2022-06-08 00:23:40|153883.9|153753.9|153890|153760|153893.6|153763.6|153883.9|153753.9|11
1654647830000|2022-06-08 00:23:50|153892.6|153762.6|153880.8|153750.8|153893.4|153763.4|153875.2|153745.2|16
1654647840000|2022-06-08 00:24:00|153882.5|153752.5|153885.2|153755.2|153925.3|153756.2|153879.4|153712.3|19
1654647850000|2022-06-08 00:24:10|153886.7|153756.7|153884.9|153754.9|153887|153757|153877.9|153747.9|21
1654647860000|2022-06-08 00:24:20|153884.1|153754.1|153885.3|153755.3|153928|153756|153884.1|153712|11
1654647870000|2022-06-08 00:24:30|153885.6|153755.6|153887|153757|153932.9|153758.2|153884.7|153715.5|17
1654647880000|2022-06-08 00:24:40|153922.7|153722.7|153932.3|153723.2|153937.6|153761.5|153872.3|153698.7|32
1654647890000|2022-06-08 00:24:50|153891.5|153761.5|153936.6|153721.4|153947|153764.5|153887.7|153720.4|22
1654647900000|2022-06-08 00:25:00|153928.8|153721.8|153883.4|153753.4|153928.8|153759.7|153882.8|153716.5|20
1654647910000|2022-06-08 00:25:10|153885.3|153755.3|153887|153757|153933.5|153760.6|153883.2|153717.7|21
1654647920000|2022-06-08 00:25:20|153886.9|153756.9|153924.1|153714|153944.4|153757.6|153877.3|153712.9|24
1654647930000|2022-06-08 00:25:30|153883.3|153753.3|153930.3|153712.8|153933.8|153755|153878.8|153710.7|24
1654647940000|2022-06-08 00:25:40|153931.5|153712.3|153924.4|153712.1|153931.5|153756.5|153881.1|153704.7|13
1654647950000|2022-06-08 00:25:50|153923.7|153712.8|153882.7|153752.7|153927.5|153752.7|153878|153710.8|27
1654647960000|2022-06-08 00:26:00|153882.8|153752.8|153927.1|153719.8|153928.6|153755.1|153880.7|153712.3|24
1654647970000|2022-06-08 00:26:10|153929.4|153723.3|153894|153764|153931.5|153764|153891.1|153723.3|12
1654647980000|2022-06-08 00:26:20|153892.3|153762.3|153936.2|153726.5|153939.8|153765.8|153888|153722.8|24
1654647990000|2022-06-08 00:26:30|153933|153728.3|153934.1|153730.5|153949.4|153731|153933|153718.4|12
1654648000000|2022-06-08 00:26:40|153942.9|153721.4|153891.6|153761.6|153942.9|153761.6|153888.6|153718.3|15
1654648010000|2022-06-08 00:26:50|153933.4|153721.9|153940.2|153725.6|153954.4|153767.6|153897.6|153711.1|8
1654648020000|2022-06-08 00:27:00|153934|153731.4|153889.5|153759.5|153953.2|153773.1|153873.6|153702.1|22
1654648030000|2022-06-08 00:27:10|153889.8|153759.8|153901.7|153771.7|153965.4|153771.9|153884.7|153706.3|17
1654648040000|2022-06-08 00:27:20|153900.4|153770.4|153933.5|153724.9|153935.4|153770.4|153877.8|153719.5|10
1654648050000|2022-06-08 00:27:30|153933.7|153729.8|153885.6|153755.6|153939.5|153767.6|153885.6|153712.8|34
1654648060000|2022-06-08 00:27:40|153885.2|153755.2|153932.5|153718.9|153932.5|153760.8|153884.5|153718.9|25
1654648070000|2022-06-08 00:27:50|153927.8|153720.8|153888.2|153758.2|153927.8|153760.8|153886.7|153719.7|14
1654648080000|2022-06-08 00:28:00|153890.6|153760.6|153883.6|153753.6|153928.6|153760.9|153882|153719.1|24
1654648090000|2022-06-08 00:28:10|153888|153758|153885.9|153755.9|153934.8|153759.3|153875.2|153711.6|29
1654648100000|2022-06-08 00:28:20|153926|153720.3|153928.6|153705.4|153930.4|153759.1|153881.8|153704.6|19
1654648110000|2022-06-08 00:28:30|153924.2|153706.6|153923.7|153706.4|153924.2|153750.5|153874.3|153704.6|26
1654648120000|2022-06-08 00:28:40|153921.2|153706.8|153912.1|153710.5|153921.2|153751.1|153874.8|153703.7|26
1654648130000|2022-06-08 00:28:50|153917.5|153706.8|153928|153707.1|153931.1|153749|153876.9|153705.6|25
1654648140000|2022-06-08 00:29:00|153921.1|153707|153913.3|153707.8|153921.1|153749|153871.4|153701.4|25
1654648150000|2022-06-08 00:29:10|153873.5|153743.5|153876.7|153746.7|153915.6|153747.2|153868.9|153703.1|26
1654648160000|2022-06-08 00:29:20|153911.7|153709.2|153918.8|153710.2|153918.8|153747.5|153872.9|153707.3|19
1654648170000|2022-06-08 00:29:30|153919.2|153710.6|153876.4|153746.4|153921|153749.8|153864.5|153710.1|13
1654648180000|2022-06-08 00:29:40|153877.8|153747.8|153911.6|153702.2|153913.6|153753.8|153871.3|153702.2|8
1654648190000|2022-06-08 00:29:50|153911.9|153703.7|153926.6|153710.8|153929.8|153743.6|153873.6|153703.5|19
1654648200000|2022-06-08 00:30:00|153926.2|153707.6|153917.2|153705.1|153926.6|153709.3|153909.5|153700.4|30
1654648210000|2022-06-08 00:30:10|153913.8|153707.9|153914.2|153700.7|153918.8|153745.8|153875.8|153700.7|26
1654648220000|2022-06-08 00:30:20|153916.1|153705.3|153924.3|153698.9|153924.4|153705.3|153916.1|153698.6|14
1654648230000|2022-06-08 00:30:30|153912.9|153694.5|153918.1|153706.4|153938.7|153743.2|153867.9|153684.9|15
1654648240000|2022-06-08 00:30:40|153930.4|153692.8|153873.1|153743.1|153954.2|153749.8|153865.5|153674.7|32
1654648250000|2022-06-08 00:30:50|153903.3|153699.5|153909.2|153704.2|153927.3|153753|153867.3|153691.1|29
1654648260000|2022-06-08 00:31:00|153906.4|153700.8|153906.5|153692.6|153913.4|153702|153901.1|153688.4|36
1654648270000|2022-06-08 00:31:10|153906.4|153692.5|153901.5|153692.5|153908.5|153693.1|153888.3|153677.4|36
1654648280000|2022-06-08 00:31:20|153902.5|153687.3|153908.1|153688.6|153912.1|153735.8|153865.8|153683.2|33
1654648290000|2022-06-08 00:31:30|153907.5|153690.8|153902.4|153697.3|153919.6|153741|153866.5|153685.5|33
1654648300000|2022-06-08 00:31:40|153905.3|153697.5|153909.8|153692.4|153909.8|153742.4|153869.5|153692.3|27
1654648310000|2022-06-08 00:31:50|153911|153691.8|153866.3|153736.3|153911|153738|153864.9|153690|34
1654648320000|2022-06-08 00:32:00|153866|153736|153898.7|153691.2|153924.2|153738.8|153856.8|153683.7|34
1654648330000|2022-06-08 00:32:10|153896.3|153674.7|153933.7|153683.6|153933.7|153731.6|153852.6|153673.7|30
1654648340000|2022-06-08 00:32:20|153931.1|153686.1|153902.9|153694.6|153931.1|153739.8|153868.3|153686.1|31
1654648350000|2022-06-08 00:32:30|153904.7|153703.3|153921.1|153702.8|153929.7|153750.2|153869.9|153694.5|31
1654648360000|2022-06-08 00:32:40|153919.8|153704.1|153910.7|153707.2|153928|153746.7|153872.8|153696.1|29
1654648370000|2022-06-08 00:32:50|153908.3|153708.3|153910.9|153710.7|153917.2|153749|153873.2|153704.3|25
1654648380000|2022-06-08 00:33:00|153911.3|153710.6|153934.3|153688.8|153944|153750.7|153870.2|153688.8|35
1654648390000|2022-06-08 00:33:10|153924.3|153693.2|153916.7|153710.2|153928.5|153748.7|153869.3|153691.3|33
1654648400000|2022-06-08 00:33:20|153876.3|153746.3|153929.3|153702.2|153936.2|153750.8|153872.8|153698.9|27
1654648410000|2022-06-08 00:33:30|153920.8|153709.6|153916.9|153714|153932.2|153752|153877.9|153699.3|18
1654648420000|2022-06-08 00:33:40|153918.8|153711.9|153880.4|153750.4|153921.5|153751.2|153879.3|153710.3|19
1654648430000|2022-06-08 00:33:50|153915|153714.2|153920.7|153718.1|153926.7|153754.2|153878.4|153706.9|24
1654648440000|2022-06-08 00:34:00|153921.8|153721.2|153921.2|153718|153949.4|153755|153883.8|153694.2|26
1654648450000|2022-06-08 00:34:10|153925.2|153713.8|153942.7|153700.1|153943.2|153717.3|153920.5|153695|19
1654648460000|2022-06-08 00:34:20|153944.5|153701|153936.1|153702.5|153944.5|153755.6|153877.8|153700.6|26
1654648470000|2022-06-08 00:34:30|153929.8|153709.2|153917.5|153716.1|153933.4|153754.5|153883|153705.3|24
1654648480000|2022-06-08 00:34:40|153918.6|153715.5|153917.9|153717.5|153928.3|153752.4|153882.4|153711.1|24
1654648490000|2022-06-08 00:34:50|153918.1|153716.3|153878.6|153748.6|153921.6|153752.9|153875.4|153708.1|27
1654648500000|2022-06-08 00:35:00|153915.1|153710.7|153926.6|153703.6|153946.5|153751|153876.2|153695.5|27
1654648510000|2022-06-08 00:35:10|153931.8|153696.8|153931.3|153700.3|153937.9|153751.3|153869.9|153689.3|24
1654648520000|2022-06-08 00:35:20|153881.1|153751.1|153912.8|153708.5|153937|153751.1|153881.1|153696.1|27
1654648530000|2022-06-08 00:35:30|153913.8|153709.6|153921.7|153704.8|153930.7|153748.5|153878.5|153699.7|20
1654648540000|2022-06-08 00:35:40|153922.5|153705.8|153875.5|153745.5|153939.4|153745.5|153875.5|153693|15
1654648550000|2022-06-08 00:35:50|153874.8|153744.8|153932.6|153707.8|153956.9|153752.1|153873.4|153680.8|31
1654648560000|2022-06-08 00:36:00|153941.1|153698|153914.7|153695.3|153958.4|153751.4|153853.3|153678.9|28
1654648570000|2022-06-08 00:36:10|153877.8|153747.8|153915.6|153711.1|153959.2|153753.8|153871.5|153682.4|26
1654648580000|2022-06-08 00:36:20|153914.4|153710.1|153917.1|153711.7|153926.9|153746.6|153876.6|153705.7|22
1654648590000|2022-06-08 00:36:30|153882.3|153752.3|153927.1|153713.8|153928.1|153755.9|153882.3|153712.4|17
1654648600000|2022-06-08 00:36:40|153927.9|153712|153932.1|153710.3|153956.8|153754|153876.4|153678.5|29
1654648610000|2022-06-08 00:36:50|153929.8|153712.8|153878.8|153748.8|153957|153751.3|153878.8|153687.3|25
1654648620000|2022-06-08 00:37:00|153915.2|153714.6|153924.6|153706.7|153944.5|153751.8|153877.9|153690.2|28
1654648630000|2022-06-08 00:37:10|153928.1|153708|153880.3|153750.3|153944.5|153750.3|153880.3|153691.5|13
1654648640000|2022-06-08 00:37:20|153918.3|153713.7|153922.7|153716.3|153929.5|153717.5|153916.3|153703.4|18
1654648650000|2022-06-08 00:37:30|153923.2|153716.5|153946.6|153688.1|153946.6|153716.5|153918.3|153688.1|17
1654648660000|2022-06-08 00:37:40|153942.4|153692.6|153940.9|153697.9|153944.2|153756|153881.3|153692.6|23
1654648670000|2022-06-08 00:37:50|153884.5|153754.5|153927.9|153712.9|153943.1|153754.5|153880.6|153696.6|14
1654648680000|2022-06-08 00:38:00|153924.9|153715.4|153925.9|153710.1|153960.9|153754|153881.7|153680.7|29
1654648690000|2022-06-08 00:38:10|153920.5|153716.1|153924.5|153713.2|153939.9|153718.7|153919.8|153698.5|22
1654648700000|2022-06-08 00:38:20|153925.3|153712.7|153921.3|153681.4|153928.2|153742.7|153872.7|153681.4|31
1654648710000|2022-06-08 00:38:30|153920.1|153697|153866.7|153736.7|153920.1|153736.7|153865|153690|37
1654648720000|2022-06-08 00:38:40|153908.6|153697.6|153909.3|153702.8|153912.4|153705.9|153906.2|153692.5|33
1654648730000|2022-06-08 00:38:50|153907.8|153697.9|153908.9|153694|153930.4|153732.9|153860|153677|33
1654648740000|2022-06-08 00:39:00|153915.6|153693.4|153866.1|153736.1|153934.2|153736.8|153864|153677.1|30
1654648750000|2022-06-08 00:39:10|153909.3|153695.9|153904.7|153696.8|153930.6|153738.4|153868.4|153676.9|34
1654648760000|2022-06-08 00:39:20|153914.2|153693.5|153912.9|153695.3|153918.5|153703.5|153902.4|153689.4|34
1654648770000|2022-06-08 00:39:30|153915.7|153692.3|153913.4|153710.6|153921.7|153746.9|153876.9|153686.4|33
1654648780000|2022-06-08 00:39:40|153915.3|153708.9|153910.8|153700.6|153915.3|153745.9|153875.9|153699.1|32
1654648790000|2022-06-08 00:39:50|153911.2|153700.4|153930.3|153694|153937|153751.5|153866.5|153687.2|33
1654648800000|2022-06-08 00:40:00|153935.5|153681.8|153910|153709|153935.6|153742.6|153869|153681.8|27
1654648810000|2022-06-08 00:40:10|153911.9|153707.4|153914.3|153697.9|153920.3|153709.3|153907|153692.2|32
1654648820000|2022-06-08 00:40:20|153915.3|153706.6|153908.4|153696.8|153918.8|153707.7|153908.4|153694.9|33
1654648830000|2022-06-08 00:40:30|153908.5|153696.9|153911.9|153692.6|153914.5|153699.4|153897.9|153682.2|36
1654648840000|2022-06-08 00:40:40|153910.4|153691.6|153905.9|153700.9|153914.7|153742.5|153872.5|153687.8|35
1654648850000|2022-06-08 00:40:50|153911|153696.3|153906.5|153698.8|153918.4|153736.6|153866.6|153689.1|28
1654648860000|2022-06-08 00:41:00|153907.9|153703.4|153906.8|153703|153911.2|153746.1|153873.8|153698.9|32
1654648870000|2022-06-08 00:41:10|153906.3|153703.7|153916.9|153695.6|153928.6|153741.6|153865.8|153692.5|28
1654648880000|2022-06-08 00:41:20|153905.5|153701.1|153907.1|153700.7|153910.5|153744.9|153874.9|153694.5|29
1654648890000|2022-06-08 00:41:30|153908.2|153700.9|153912|153699.5|153918.1|153744.8|153874.8|153697.7|33
1654648900000|2022-06-08 00:41:40|153911.8|153699.3|153908.1|153698.4|153920.7|153738.4|153868.4|153691|30
1654648910000|2022-06-08 00:41:50|153901.5|153700.7|153904|153697.1|153911.6|153700.7|153895.5|153692.1|30
1654648920000|2022-06-08 00:42:00|153870.7|153697.3|153913.6|153706.9|153914.3|153743.3|153870.7|153697.3|28
1654648930000|2022-06-08 00:42:10|153911.7|153708.2|153874.9|153744.9|153921.6|153747.2|153872.9|153702.2|23
1654648940000|2022-06-08 00:42:20|153912|153708.7|153913.5|153710|153917.1|153710.4|153909.8|153702.9|21
1654648950000|2022-06-08 00:42:30|153914.1|153710.8|153916.6|153704.2|153924.9|153751.9|153870.9|153700.9|36
1654648960000|2022-06-08 00:42:40|153906.7|153704.6|153912|153704.4|153919|153740.2|153870.2|153696.8|31
1654648970000|2022-06-08 00:42:50|153916.1|153704.6|153912.3|153702.7|153921.4|153704.7|153910.3|153698.3|29
1654648980000|2022-06-08 00:43:00|153911.5|153703|153898.6|153691.5|153934.3|153739.4|153865.9|153674.3|31
1654648990000|2022-06-08 00:43:10|153866.8|153736.8|153906.2|153702.9|153955.1|153743|153864.9|153668.2|39
1654649000000|2022-06-08 00:43:20|153870.9|153740.9|153947.9|153721.2|153953.5|153741.6|153868.6|153682.3|26
1654649010000|2022-06-08 00:43:30|153934.4|153708.2|153923.2|153694|153934.4|153742.9|153869.5|153693.8|25
1654649020000|2022-06-08 00:43:40|153915.1|153699|153911.8|153700.1|153916.9|153739.9|153869.9|153697.8|26
1654649030000|2022-06-08 00:43:50|153909.3|153700.9|153911|153701|153919.8|153701.1|153908.6|153694.4|25
1654649040000|2022-06-08 00:44:00|153924.2|153689.7|153941.1|153683.6|153974.4|153742.9|153866.3|153651.4|30
1654649050000|2022-06-08 00:44:10|153941.2|153683.5|153929.2|153690|153943.4|153746.9|153868.7|153678.3|37
1654649060000|2022-06-08 00:44:20|153926.6|153692.4|153914.6|153703.5|153944.9|153744.8|153872.3|153691.5|29
1654649070000|2022-06-08 00:44:30|153913.8|153703|153914.8|153703.1|153923.7|153709|153909.5|153698|29
1654649080000|2022-06-08 00:44:40|153912.7|153705.2|153911.9|153705.2|153919.7|153706.3|153911.8|153699.5|24
1654649090000|2022-06-08 00:44:50|153911.7|153704.8|153918.1|153700.8|153947.3|153746.5|153872.5|153684.7|32
1654649100000|2022-06-08 00:45:00|153917.1|153702.5|153928.6|153699.8|153944.3|153753.5|153872.5|153684.4|36
1654649110000|2022-06-08 00:45:10|153927.6|153701.4|153940.3|153696.4|153946.8|153747.3|153870.9|153679.3|33
1654649120000|2022-06-08 00:45:20|153935.9|153700.8|153928|153696.6|153948.4|153715.2|153912.4|153685.6|16
1654649130000|2022-06-08 00:45:30|153925.3|153697.4|153912.4|153704.1|153927.2|153707.3|153911.3|153696.6|24
1654649140000|2022-06-08 00:45:40|153912.6|153704|153937.7|153685|153946.5|153706.8|153912.6|153679.4|24
1654649150000|2022-06-08 00:45:50|153922.2|153697.2|153878|153748|153945.8|153748|153868.7|153680.1|27
1654649160000|2022-06-08 00:46:00|153907.9|153705.8|153872.9|153742.9|153943.2|153755.5|153870.7|153689|35
1654649170000|2022-06-08 00:46:10|153874.9|153744.9|153909.9|153705|153933.5|153753.9|153874.9|153692.5|26
1654649180000|2022-06-08 00:46:20|153908.6|153705.5|153913.7|153703.9|153921.6|153743.6|153873.6|153697.4|28
1654649190000|2022-06-08 00:46:30|153916|153700.6|153916|153705.6|153918.8|153707.9|153907.8|153697.5|26
1654649200000|2022-06-08 00:46:40|153917.1|153706.8|153934.4|153696.3|153949.1|153753.5|153874.9|153688|25
1654649210000|2022-06-08 00:46:50|153958|153675.7|153914.1|153711.1|153958|153748.7|153871.7|153675.7|31
1654649220000|2022-06-08 00:47:00|153941.8|153699.5|153866|153736|153946.1|153745.8|153866|153681.7|34
1654649230000|2022-06-08 00:47:10|153915.1|153690.5|153914.7|153699.7|153924.8|153744|153869|153690.5|35
1654649240000|2022-06-08 00:47:20|153915.8|153696.8|153912.2|153700.6|153920.9|153748.1|153868.1|153696.8|26
1654649250000|2022-06-08 00:47:30|153914.3|153707.6|153910.7|153708.9|153917.3|153745.9|153873.4|153699.1|17
1654649260000|2022-06-08 00:47:40|153871.2|153741.2|153900.8|153770.8|153943.8|153772.4|153869.5|153697.3|32
1654649270000|2022-06-08 00:47:50|153894.2|153764.2|153939.8|153737.4|153947.4|153772.9|153887.9|153728.9|34
1654649280000|2022-06-08 00:48:00|153941.2|153736.6|153943.2|153813.2|153992.2|153830.3|153887.4|153729.7|28
1654649290000|2022-06-08 00:48:10|153979.3|153763.4|153980.6|153769.6|154002.1|153809.8|153939.8|153744.9|20
1654649300000|2022-06-08 00:48:20|153977.2|153774.1|153977.5|153769.2|153983.5|153810.7|153938.9|153758.3|22
1654649310000|2022-06-08 00:48:30|153978.5|153768.2|153977.9|153776|153986.4|153810|153938.8|153765.4|22
1654649320000|2022-06-08 00:48:40|153976.8|153776.4|153975.5|153773|154015.2|153812.8|153936.9|153728.7|23
1654649330000|2022-06-08 00:48:50|153938.1|153808.1|153938.6|153808.6|153939.6|153809.6|153938|153808|18
1654649340000|2022-06-08 00:49:00|153938.5|153808.5|153934.6|153804.6|153938.5|153808.5|153933.2|153803.2|18
1654649350000|2022-06-08 00:49:10|153934.7|153804.7|153937.4|153807.4|153938.3|153808.3|153934.4|153804.4|12
1654649360000|2022-06-08 00:49:20|153937.7|153807.7|153938.1|153808.1|153938.4|153808.4|153937.4|153807.4|15
1654649370000|2022-06-08 00:49:30|153938|153808|153938.1|153808.1|153938.6|153808.6|153937.4|153807.4|16
1654649380000|2022-06-08 00:49:40|153938.3|153808.3|153938.5|153808.5|153974.2|153809.4|153934.5|153765.2|16
1654649390000|2022-06-08 00:49:50|153937.8|153807.8|153941.9|153811.9|153989.7|153812.1|153937.6|153754.9|21
1654649400000|2022-06-08 00:50:00|153941.7|153811.7|153935.1|153805.1|153978|153811.7|153935.1|153770.2|25
1654649410000|2022-06-08 00:50:10|153935.2|153805.2|153932.4|153802.4|153935.2|153805.2|153932.3|153802.3|16
1654649420000|2022-06-08 00:50:20|153932.5|153802.5|153931.3|153801.3|153971.4|153804.4|153931.3|153763.9|17
1654649430000|2022-06-08 00:50:30|153931.5|153801.5|153932|153802|153973.3|153802.1|153931|153759.2|21
1654649440000|2022-06-08 00:50:40|153932.4|153802.4|153934.3|153804.3|153969|153804.3|153932.4|153767|15
1654649450000|2022-06-08 00:50:50|153934.4|153804.4|153931.5|153801.5|153934.6|153804.6|153930.8|153800.8|21
1654649460000|2022-06-08 00:51:00|153931.2|153801.2|153931.5|153801.5|153932.3|153802.3|153929|153799|16
1654649470000|2022-06-08 00:51:10|153931.3|153801.3|153929|153799|153968.5|153801.7|153928.8|153761.8|18
1654649480000|2022-06-08 00:51:20|153928.9|153798.9|153930.6|153800.6|153930.6|153800.6|153928.7|153798.7|13
1654649490000|2022-06-08 00:51:30|153930.2|153800.2|153930.6|153800.6|153931.3|153801.3|153929.8|153799.8|10
1654649500000|2022-06-08 00:51:40|153931.5|153801.5|153931|153801|153978|153801.5|153930.3|153753.4|7
1654649510000|2022-06-08 00:51:50|153933.3|153803.3|153928.1|153798.1|153933.5|153803.5|153923.1|153793.1|14
1654649520000|2022-06-08 00:52:00|153929|153799|153929.8|153799.8|153929.8|153799.8|153927.9|153797.9|13
1654649530000|2022-06-08 00:52:10|153930.2|153800.2|153931.3|153801.3|153933.3|153803.3|153930|153800|18
1654649540000|2022-06-08 00:52:20|153931.1|153801.1|153931.8|153801.8|153985|153802.7|153930.8|153750.9|22
1654649550000|2022-06-08 00:52:30|153931.5|153801.5|153931.4|153801.4|153974.3|153802.9|153931.3|153761.2|17
1654649560000|2022-06-08 00:52:40|153931.8|153801.8|153920.7|153790.7|153975.3|153801.8|153920.7|153756.6|10
1654649570000|2022-06-08 00:52:50|153921.4|153791.4|153932.2|153802.2|153973.6|153803.5|153921.4|153760.8|12
1654649580000|2022-06-08 00:53:00|153932.5|153802.5|153930.1|153800.1|153976.6|153810.7|153929.8|153753.8|25
1654649590000|2022-06-08 00:53:10|153930.3|153800.3|153930.5|153800.5|153969.3|153800.6|153929.4|153759.7|18
1654649600000|2022-06-08 00:53:20|153930.4|153800.4|153929.8|153799.8|153930.4|153800.4|153929.8|153799.8|15
1654649610000|2022-06-08 00:53:30|153929.7|153799.7|153931|153801|153967.6|153802.1|153929.7|153765.4|10
1654649620000|2022-06-08 00:53:40|153930.9|153800.9|153929.2|153799.2|153930.9|153800.9|153919.3|153789.3|19
1654649630000|2022-06-08 00:53:50|153928.5|153798.5|153928.6|153798.6|153928.6|153798.6|153924.7|153794.7|11
1654649640000|2022-06-08 00:54:00|153928.4|153798.4|153968.4|153764.8|153971.9|153809.5|153928.4|153761.7|23
1654649650000|2022-06-08 00:54:10|153931.8|153801.8|153931.7|153801.7|153983.3|153812.8|153931.3|153758.7|18
1654649660000|2022-06-08 00:54:20|153931.4|153801.4|153930|153800|153945|153815|153930|153800|24
1654649670000|2022-06-08 00:54:30|153930.4|153800.4|153930|153800|153983.6|153800.5|153926.5|153757|20
1654649680000|2022-06-08 00:54:40|153929.8|153799.8|153967.8|153763.4|153971.7|153808|153927|153762.1|29
1654649690000|2022-06-08 00:54:50|153928.7|153798.7|153933.7|153803.7|153975.7|153806.7|153925.7|153760.2|25
1654649700000|2022-06-08 00:55:00|153964.6|153761.8|153929.5|153799.5|153964.6|153800.6|153926|153757.9|27
1654649710000|2022-06-08 00:55:10|153929.3|153799.3|153926.2|153796.2|153965.6|153799.9|153923.7|153752.5|24
1654649720000|2022-06-08 00:55:20|153926.3|153796.3|153934.8|153804.8|153971.8|153807.5|153925.9|153757.1|28
1654649730000|2022-06-08 00:55:30|153935.1|153805.1|153940|153810|153991|153812.7|153929.3|153761.2|25
1654649740000|2022-06-08 00:55:40|153940.4|153810.4|153939.6|153809.6|153980.2|153810.9|153931.8|153755.8|26
1654649750000|2022-06-08 00:55:50|153975.9|153775|153938|153808|153975.9|153810.2|153937.6|153775|11
1654649760000|2022-06-08 00:56:00|153938.3|153808.3|153937.6|153807.6|153992.9|153808.3|153932.1|153757.1|23
1654649770000|2022-06-08 00:56:10|153937.8|153807.8|153940.3|153810.3|153978.2|153810.7|153927.3|153767.3|27
1654649780000|2022-06-08 00:56:20|153941.4|153811.4|153940.2|153810.2|153941.4|153811.4|153935.8|153805.8|19
1654649790000|2022-06-08 00:56:30|153939.9|153809.9|153940|153810|153940|153810|153934.5|153804.5|20
1654649800000|2022-06-08 00:56:40|153939.9|153809.9|153942|153812|153975.7|153812.5|153932.8|153768.1|18
1654649810000|2022-06-08 00:56:50|153942.2|153812.2|153974.7|153772.1|153974.7|153812.2|153928.8|153766.6|24
1654649820000|2022-06-08 00:57:00|153987.5|153774.3|153940.9|153810.9|154000|153815.4|153925.1|153758.4|23
1654649830000|2022-06-08 00:57:10|153941.4|153811.4|153939.5|153809.5|153976.1|153811.4|153936.8|153775.4|20
1654649840000|2022-06-08 00:57:20|153939.4|153809.4|153942.6|153812.6|153975.8|153812.6|153938.5|153775.5|21
1654649850000|2022-06-08 00:57:30|153942.3|153812.3|153978.7|153777.1|153978.7|153814.3|153939|153777.1|14
1654649860000|2022-06-08 00:57:40|153980.5|153771.4|153943.6|153813.6|154003.9|153814.7|153942.8|153754.9|15
1654649870000|2022-06-08 00:57:50|153943.7|153813.7|153974.9|153764.4|153994.4|153813.7|153943.5|153761.8|16
1654649880000|2022-06-08 00:58:00|153942.7|153812.7|153969.5|153768|153979.2|153815.4|153931.8|153752.8|28
1654649890000|2022-06-08 00:58:10|153968.5|153767.9|153936.3|153806.3|153973.6|153808.6|153934.2|153767.9|19
1654649900000|2022-06-08 00:58:20|153935.6|153805.6|153934.2|153804.2|153973.4|153807.2|153931.2|153760.7|16
1654649910000|2022-06-08 00:58:30|153935.2|153805.2|153933.3|153803.3|153971.8|153808.3|153933.3|153758|12
1654649920000|2022-06-08 00:58:40|153930.8|153800.8|153933.5|153803.5|153988.7|153808.3|153925.7|153750.5|15
1654649930000|2022-06-08 00:58:50|153932.3|153802.3|153941|153811|153977.8|153811.7|153932.2|153769.2|16
1654649940000|2022-06-08 00:59:00|153940.9|153810.9|153938.7|153808.7|153941.5|153811.5|153937.4|153807.4|15
1654649950000|2022-06-08 00:59:10|153939.1|153809.1|153939.4|153809.4|153940.9|153810.9|153939|153809|15
1654649960000|2022-06-08 00:59:20|153939.8|153809.8|153938.8|153808.8|153983.1|153815.5|153936.5|153766.3|24
1654649970000|2022-06-08 00:59:30|153939.6|153809.6|153935.1|153805.1|153976|153810.9|153928|153758.2|23
1654649980000|2022-06-08 00:59:40|153935.6|153805.6|153943.5|153813.5|153987.8|153821.4|153932.1|153762.7|33
1654649990000|2022-06-08 00:59:50|154003|153763.5|153940.4|153810.4|154003.9|153818.6|153935.4|153763.5|30
1654650000000|2022-06-08 01:00:00|153977.8|153772.3|153935.6|153805.6|153984|153814.2|153934.8|153769.4|35
1654650010000|2022-06-08 01:00:10|153935.5|153805.5|153937.1|153807.1|153937.4|153807.4|153935.5|153805.5|17
1654650020000|2022-06-08 01:00:20|153936.9|153806.9|153942.1|153812.1|153974.3|153813.6|153930.6|153765.1|23
1654650030000|2022-06-08 01:00:30|153942.6|153812.6|153935.9|153805.9|153996.7|153814.8|153935.9|153758.8|24
1654650040000|2022-06-08 01:00:40|153970.9|153767.6|153977.8|153763|153985.7|153809.5|153933.2|153752.4|33
1654650050000|2022-06-08 01:00:50|153969.7|153769.4|153937.5|153807.5|153975.4|153810.3|153925.3|153754.7|24
1654650060000|2022-06-08 01:01:00|153937.2|153807.2|153932.5|153802.5|153976.9|153811.7|153929.4|153769.2|23
1654650070000|2022-06-08 01:01:10|153941.2|153811.2|153975.4|153770.5|153975.4|153811.2|153934.5|153770.5|17
1654650080000|2022-06-08 01:01:20|153971.1|153768.6|153943.2|153813.2|153994.6|153813.7|153937.5|153763.3|23
1654650090000|2022-06-08 01:01:30|153934.7|153804.7|153926.4|153796.4|153936.6|153806.6|153926.4|153796.4|28
1654650100000|2022-06-08 01:01:40|153929.7|153799.7|153932.9|153802.9|153971.5|153806.2|153929.7|153765|14
1654650110000|2022-06-08 01:01:50|153971.5|153766.8|153927.5|153797.5|153971.7|153807|153927.5|153758.1|23
1654650120000|2022-06-08 01:02:00|153928.2|153798.2|153937.1|153807.1|153937.1|153807.1|153926.7|153796.7|24
1654650130000|2022-06-08 01:02:10|153937|153807|153935.3|153805.3|153976.3|153808.2|153931.8|153759.8|22
1654650140000|2022-06-08 01:02:20|153935.6|153805.6|153935.1|153805.1|153986.9|153805.6|153924.1|153758.1|12
1654650150000|2022-06-08 01:02:30|153933.7|153803.7|153932.8|153802.8|153969.4|153807.6|153923.5|153750.6|20
1654650160000|2022-06-08 01:02:40|153932.6|153802.6|153932.2|153802.2|153989.4|153806.8|153924.9|153742.8|24
1654650170000|2022-06-08 01:02:50|153932.9|153802.9|153931.3|153801.3|153934|153804|153929.5|153799.5|12
1654650180000|2022-06-08 01:03:00|153930|153800|153927.1|153797.1|153941.8|153811.8|153923.8|153793.8|25
1654650190000|2022-06-08 01:03:10|153927.5|153797.5|153932.2|153802.2|153980.7|153804.7|153927.1|153759.1|32
1654650200000|2022-06-08 01:03:20|153931.8|153801.8|153935.7|153805.7|153973.7|153807.8|153926.4|153757.5|36
1654650210000|2022-06-08 01:03:30|153936.9|153806.9|153940.3|153810.3|153995.1|153812.4|153929|153754.8|27
1654650220000|2022-06-08 01:03:40|153941|153811|153939.5|153809.5|153992|153813.6|153933.8|153764.5|27
1654650230000|2022-06-08 01:03:50|153940.3|153810.3|153948|153818|153996.8|153820.5|153940.3|153776.9|20
1654650240000|2022-06-08 01:04:00|153946.2|153816.2|153950.5|153820.5|153987.1|153821.4|153945.7|153778.9|29
1654650250000|2022-06-08 01:04:10|153950.7|153820.7|153949.6|153819.6|153999.7|153828.7|153947.8|153776.1|32
1654650260000|2022-06-08 01:04:20|153949.3|153819.3|153950.4|153820.4|153989.4|153824.1|153947.5|153781.8|35
1654650270000|2022-06-08 01:04:30|153951.1|153821.1|153951.1|153821.1|153986.9|153822.1|153950.5|153786.4|19
1654650280000|2022-06-08 01:04:40|153951.7|153821.7|153950.8|153820.8|153989.8|153823.9|153950.8|153785.5|22
1654650290000|2022-06-08 01:04:50|153950.5|153820.5|154002.3|153780|154017.3|153824.6|153949.1|153757.5|23
1654650300000|2022-06-08 01:05:00|153998.2|153783.3|153992.3|153777.9|154010|153823.9|153949.7|153764.6|33
1654650310000|2022-06-08 01:05:10|154009.9|153761.2|153951.9|153821.9|154013.1|153827|153951.9|153761.2|38
1654650320000|2022-06-08 01:05:20|153989.5|153784.5|154015.4|153781|154018.8|153827.9|153948|153780.9|32
1654650330000|2022-06-08 01:05:30|154015.6|153782.7|154004.1|153783.1|154018.7|153832.2|153954.4|153773.4|29
1654650340000|2022-06-08 01:05:40|153998.6|153788.5|154002|153781.1|154007.1|153826.4|153952|153771.4|33
1654650350000|2022-06-08 01:05:50|153999.3|153784.4|153994.5|153780.3|153999.3|153823.7|153948.7|153780.3|34
1654650360000|2022-06-08 01:06:00|153993.4|153778.4|154003.6|153779.9|154009.6|153826.7|153950|153770.6|37
1654650370000|2022-06-08 01:06:10|153998|153789.9|153985.6|153784.4|154008.7|153828.2|153949.1|153777.6|32
1654650380000|2022-06-08 01:06:20|153987.9|153781.3|153997.3|153782.9|154003.9|153822|153947.6|153769.3|38
1654650390000|2022-06-08 01:06:30|153990.9|153790.7|153988.5|153780.4|154001.1|153828.7|153949.1|153767.5|37
1654650400000|2022-06-08 01:06:40|153988.3|153785.6|153991|153790.6|153994|153825.9|153952.7|153777.7|38
1654650410000|2022-06-08 01:06:50|153991.2|153791|154007.3|153786.4|154019.5|153828.6|153955.8|153771.3|27
1654650420000|2022-06-08 01:07:00|154001.5|153794.8|153991.1|153781.8|154024.4|153830.4|153948.3|153752.9|39
1654650430000|2022-06-08 01:07:10|154004.3|153779.5|153998.3|153785.2|154018.3|153831.9|153951|153738.3|37
1654650440000|2022-06-08 01:07:20|154023.9|153774.1|153991.6|153778.9|154027.1|153789.2|153984.1|153757.9|39
1654650450000|2022-06-08 01:07:30|153993.4|153768.9|154001.2|153778.4|154023.1|153791.2|153985.2|153756.9|40
1654650460000|2022-06-08 01:07:40|153994.3|153777.8|153994.1|153773.5|154031.9|153783.9|153990.8|153761.2|36
1654650470000|2022-06-08 01:07:50|153988.5|153779.5|154006.9|153780.1|154018.5|153818.2|153948.2|153750.9|36
1654650480000|2022-06-08 01:08:00|153994.8|153776.3|153992.3|153781.7|154011.3|153827.4|153957.4|153772.1|38
1654650490000|2022-06-08 01:08:10|153992.1|153778.3|153990.9|153786.3|154008|153827.3|153952.7|153775.3|36
1654650500000|2022-06-08 01:08:20|153991.4|153788.6|154001.6|153771|154004.2|153830.7|153955|153762.7|39
1654650510000|2022-06-08 01:08:30|153997.3|153773|154015.5|153774.9|154042.1|153831.3|153956.4|153751.4|36
1654650520000|2022-06-08 01:08:40|154004|153778.4|153996.5|153786.2|154011.7|153828.9|153949.7|153755|39
1654650530000|2022-06-08 01:08:50|153996.8|153782.5|153992.7|153783.5|154002.2|153824.5|153954.5|153777.4|37
1654650540000|2022-06-08 01:09:00|153990.7|153785.9|153990.3|153788.5|153998.1|153829.6|153959.3|153775.1|34
1654650550000|2022-06-08 01:09:10|153990.8|153788.9|153998.8|153787.2|154010.4|153828.2|153956.7|153773.6|32
1654650560000|2022-06-08 01:09:20|154003.4|153785.2|153995|153785.7|154007.1|153832.5|153958.4|153782.8|35
1654650570000|2022-06-08 01:09:30|153996.6|153784.2|153993.8|153793|154000.2|153829.6|153956.7|153783.2|27
1654650580000|2022-06-08 01:09:40|154001.3|153785.9|153995.1|153788.9|154001.3|153829.8|153955.1|153782.2|31
1654650590000|2022-06-08 01:09:50|153956.6|153826.6|153997.2|153785.9|154012|153828.4|153953.2|153766.2|37
1654650600000|2022-06-08 01:10:00|153993.3|153792.3|153953|153823|154014.9|153828.6|153950.2|153762.5|38
1654650610000|2022-06-08 01:10:10|153994.6|153790|154000.1|153794|154022.6|153832.4|153953.9|153761.6|31
1654650620000|2022-06-08 01:10:20|153998.2|153795.2|153994.6|153789.5|154002.7|153833.7|153957.8|153784.9|26
1654650630000|2022-06-08 01:10:30|153957.6|153827.6|153995.9|153794.3|154000.6|153831.3|153957.1|153784.6|29
1654650640000|2022-06-08 01:10:40|153995.6|153794.2|154010.1|153780.8|154030|153836.7|153963.6|153777.9|25
1654650650000|2022-06-08 01:10:50|154007.9|153773.4|153958.9|153828.9|154028.9|153830.7|153958.4|153762.5|28
1654650660000|2022-06-08 01:11:00|153958.3|153828.3|153987.1|153786.1|153999.1|153828.3|153946.1|153767|36
1654650670000|2022-06-08 01:11:10|153984.9|153780.3|153990.2|153786.2|154017|153831.7|153950.2|153772.6|39
1654650680000|2022-06-08 01:11:20|153992.3|153791.3|153994.6|153793.5|154000.9|153828.2|153957.2|153785.2|30
1654650690000|2022-06-08 01:11:30|153996.6|153795.2|153992.3|153775.6|153998.7|153818.2|153944|153773.1|33
1654650700000|2022-06-08 01:11:40|153950.7|153820.7|153993.3|153784.5|154020.2|153827.1|153950.1|153762|39
1654650710000|2022-06-08 01:11:50|153994.7|153785.7|153993.3|153787.8|154011|153789.3|153989|153769.3|40
1654650720000|2022-06-08 01:12:00|153994|153787.3|154016.2|153769.2|154029.9|153825.4|153955.4|153756.2|35
1654650730000|2022-06-08 01:12:10|154001.7|153760.8|154007.2|153783.8|154017.1|153790.6|153987.8|153760.8|28
1654650740000|2022-06-08 01:12:20|154007.5|153782.1|153998.8|153786.8|154014.6|153793.5|153991.2|153772.6|37
1654650750000|2022-06-08 01:12:30|154014.2|153786.6|153947.6|153817.6|154022.1|153828.6|153947.6|153742.8|27
1654650760000|2022-06-08 01:12:40|153986.8|153777.4|153954.4|153824.4|154030.3|153827.9|153953.3|153756.7|30
1654650770000|2022-06-08 01:12:50|153953.8|153823.8|154003|153784.4|154021.2|153826.2|153951.9|153749.4|37
1654650780000|2022-06-08 01:13:00|153961.8|153831.8|154012.2|153770.8|154015.6|153832.9|153959.7|153767.6|34
1654650790000|2022-06-08 01:13:10|154008.4|153775.6|154007.9|153774.1|154013.4|153828.9|153954.6|153767.8|37
1654650800000|2022-06-08 01:13:20|153990.8|153775.7|154018.3|153780.6|154018.3|153828.6|153955.9|153767.5|33
1654650810000|2022-06-08 01:13:30|153964.7|153834.7|154012.3|153767.3|154015.1|153834.7|153947.9|153767.3|35
1654650820000|2022-06-08 01:13:40|154007.6|153781.8|154013.6|153790.5|154020|153822.5|153952.5|153769.6|39
1654650830000|2022-06-08 01:13:50|154019.4|153780.7|153998.5|153781.3|154022.9|153840.5|153962.3|153775.7|36
1654650840000|2022-06-08 01:14:00|153995.3|153790.1|154010.7|153778.8|154014.2|153801.4|153990|153769.9|38
1654650850000|2022-06-08 01:14:10|154011.2|153779.9|153988.2|153784.4|154012.9|153793|153987.7|153772.1|35
1654650860000|2022-06-08 01:14:20|154004|153774.2|154004.4|153755.5|154019.8|153832.9|153955.6|153753.9|39
1654650870000|2022-06-08 01:14:30|154001.3|153777.3|154001.3|153770.6|154004.4|153820.9|153950.9|153762.8|33
1654650880000|2022-06-08 01:14:40|153996.9|153775.1|153961.9|153831.9|154008.5|153833.8|153959.7|153768.5|33
1654650890000|2022-06-08 01:14:50|153999.5|153793.9|153987.6|153768.3|153999.5|153831.9|153946.6|153766.6|31
1654650900000|2022-06-08 01:15:00|153986.3|153772.6|153998.4|153772.3|153998.4|153825.4|153946.2|153772.3|39
1654650910000|2022-06-08 01:15:10|153984.4|153772.6|153972.3|153765|153993.3|153810|153932.9|153765|36
1654650920000|2022-06-08 01:15:20|153969.8|153767|153931.6|153801.6|153970.7|153810.3|153931.6|153764.4|30
1654650930000|2022-06-08 01:15:30|153931.8|153801.8|153942|153812|153995.6|153820.5|153931.4|153754.3|35
1654650940000|2022-06-08 01:15:40|153941.9|153811.9|153957.7|153827.7|154001.4|153827.9|153940.7|153771.2|32
1654650950000|2022-06-08 01:15:50|153991.8|153791.3|153950.5|153820.5|154006.9|153830.7|153950.3|153774.5|39
1654650960000|2022-06-08 01:16:00|153987.3|153783.6|153954.8|153824.8|153994|153829.3|153943.1|153783.6|38
1654650970000|2022-06-08 01:16:10|153955.3|153825.3|153951.5|153821.5|153955.3|153825.3|153949.5|153819.5|27
1654650980000|2022-06-08 01:16:20|153951.2|153821.2|153947.9|153817.9|153985.2|153823|153938.6|153760.7|33
1654650990000|2022-06-08 01:16:30|153946.6|153816.6|153936.1|153806.1|153950.1|153820.1|153936.1|153806.1|25
1654651000000|2022-06-08 01:16:40|153935.3|153805.3|153946.1|153816.1|153948.2|153818.2|153934.8|153804.8|32
1654651010000|2022-06-08 01:16:50|153946.2|153816.2|153946.4|153816.4|153986.1|153821.3|153938.1|153769|31
1654651020000|2022-06-08 01:17:00|153982.1|153778.9|153949.4|153819.4|153982.1|153822.3|153946.1|153778.9|26
1654651030000|2022-06-08 01:17:10|153948|153818|153943.2|153813.2|153987|153822.7|153939.8|153764.1|36
1654651040000|2022-06-08 01:17:20|153940.9|153810.9|153945.2|153815.2|153981|153817.3|153937.1|153769.7|30
1654651050000|2022-06-08 01:17:30|153944.1|153814.1|153939.9|153809.9|153976.8|153814.6|153933.8|153775.9|38
1654651060000|2022-06-08 01:17:40|153937.2|153807.2|153973.1|153748.2|154001.5|153813.3|153934|153748|29
1654651070000|2022-06-08 01:17:50|153937.9|153807.9|153983.5|153763.4|153986.1|153811.8|153933.9|153761|29
1654651080000|2022-06-08 01:18:00|153940.9|153810.9|153938.1|153808.1|153980.2|153810.9|153924.7|153753.7|35
1654651090000|2022-06-08 01:18:10|153973.6|153772.6|153939.3|153809.3|153984.7|153809.4|153936.9|153772.6|29
1654651100000|2022-06-08 01:18:20|153975.6|153773|153939.3|153809.3|153992.4|153809.4|153939|153772.2|20
1654651110000|2022-06-08 01:18:30|153986.8|153780.3|153981.5|153778.1|153992.2|153814.9|153941.1|153761.7|29
1654651120000|2022-06-08 01:18:40|153944.5|153814.5|153984.5|153782.6|153991.8|153818.5|153944.5|153769.3|27
1654651130000|2022-06-08 01:18:50|153948.2|153818.2|153948.9|153818.9|153997.8|153819.5|153946|153769.8|27
1654651140000|2022-06-08 01:19:00|153983.6|153783.4|153976.4|153772.1|154003.3|153821.1|153937.1|153750.9|30
1654651150000|2022-06-08 01:19:10|153941.7|153811.7|153980.1|153778.8|153987.1|153814.8|153940.2|153766.7|25
1654651160000|2022-06-08 01:19:20|153944.2|153814.2|153946.3|153816.3|153985.8|153816.3|153941.5|153768.8|26
1654651170000|2022-06-08 01:19:30|153941.6|153811.6|153933.3|153803.3|153973.8|153814|153933|153763.5|31
1654651180000|2022-06-08 01:19:40|153971.8|153766.8|153933|153803|153971.8|153807.9|153932.3|153765.3|25
1654651190000|2022-06-08 01:19:50|153931.5|153801.5|153934.7|153804.7|153934.7|153804.7|153930|153800|24
1654651200000|2022-06-08 01:20:00|153933.9|153803.9|153975.1|153773|153975.1|153807.4|153933.9|153773|25
1654651210000|2022-06-08 01:20:10|153981.4|153764.7|153937|153807|153984.1|153807.8|153932|153751.3|28
1654651220000|2022-06-08 01:20:20|153972.6|153769.7|153940.9|153810.9|153992.6|153815.2|153934.4|153759.8|35
1654651230000|2022-06-08 01:20:30|153983.6|153769.2|153943.8|153813.8|153983.6|153816|153939.1|153769.2|32
1654651240000|2022-06-08 01:20:40|153980.1|153777.4|153943.1|153813.1|153984|153815|153941.2|153772.9|18
1654651250000|2022-06-08 01:20:50|153943.4|153813.4|153977.9|153777.2|153987.3|153818.4|153942.3|153776.5|23
1654651260000|2022-06-08 01:21:00|153996.3|153759.8|153989.3|153769.1|153996.3|153820.9|153936.5|153754.2|37
1654651270000|2022-06-08 01:21:10|153994|153766|153949.8|153819.8|154000.2|153820.7|153945.6|153762|36
1654651280000|2022-06-08 01:21:20|153986.4|153783.9|153954.1|153824.1|154006.3|153827.2|153945.4|153775|36
1654651290000|2022-06-08 01:21:30|153954|153824|154011.5|153790.2|154014|153833.2|153952.6|153783.4|32
1654651300000|2022-06-08 01:21:40|154000.6|153797.3|153991.4|153784.4|154010.6|153825.8|153953.2|153768.2|40
1654651310000|2022-06-08 01:21:50|153998.6|153772.2|153998.9|153764.4|154016|153822.3|153950|153763.8|40
1654651320000|2022-06-08 01:22:00|154016.6|153757.9|153992|153781.9|154018.5|153822.9|153952.9|153757.9|40
1654651330000|2022-06-08 01:22:10|153989.7|153771|153994.4|153793.7|154011.6|153793.7|153987.6|153765.7|36
1654651340000|2022-06-08 01:22:20|153957.5|153827.5|153959.2|153829.2|154023.8|153832.1|153957.5|153773.4|40
1654651350000|2022-06-08 01:22:30|153991.8|153786.7|154005|153767|154025|153825.3|153953.1|153762.8|39
1654651360000|2022-06-08 01:22:40|153991.8|153785.1|153999|153780.5|154020.1|153831.6|153955.8|153768|39
1654651370000|2022-06-08 01:22:50|153990.6|153790|153997.9|153787.9|154013.5|153831.4|153950|153763.8|37
1654651380000|2022-06-08 01:23:00|154019.6|153771.1|153960.5|153830.5|154029.1|153831.9|153955.8|153756|40
1654651390000|2022-06-08 01:23:10|153998.2|153782.8|153999|153783.6|154019.9|153834.7|153954.9|153757.3|40
1654651400000|2022-06-08 01:23:20|153994.9|153790.9|153967.2|153837.2|154014.9|153837.2|153951.5|153770.3|39
1654651410000|2022-06-08 01:23:30|154001.9|153775.3|153994.6|153778.3|154015.2|153830.5|153954.7|153765.2|38
1654651420000|2022-06-08 01:23:40|154003.3|153780.9|153953.4|153823.4|154014.3|153828.2|153947.1|153764.6|39
1654651430000|2022-06-08 01:23:50|154018.2|153766.4|153996.4|153784.2|154018.2|153824.7|153954.7|153763.2|39
1654651440000|2022-06-08 01:24:00|154017.2|153764.9|154014.4|153768.3|154028.1|153826.8|153956.8|153760.8|39
1654651450000|2022-06-08 01:24:10|153958.1|153828.1|153996|153770.3|154019.3|153828.1|153951.1|153764.6|40
1654651460000|2022-06-08 01:24:20|153987.6|153778.2|153990.6|153786.8|154007.5|153815.6|153945.6|153761.6|38
1654651470000|2022-06-08 01:24:30|153988.5|153766.6|153996.7|153771.1|154004.7|153781.9|153975.2|153762.1|39
1654651480000|2022-06-08 01:24:40|153988.7|153765.5|153980.8|153770.7|154006.1|153807.8|153935.4|153746.5|35
1654651490000|2022-06-08 01:24:50|153976.2|153774.6|154005.4|153795.1|154005.4|153823|153943.4|153755|30
1654651500000|2022-06-08 01:25:00|153955.9|153825.9|154004.1|153768.7|154009.1|153825.9|153948.9|153762.8|36
1654651510000|2022-06-08 01:25:10|153950.9|153820.9|153987.5|153764.6|154002.4|153820.9|153946.6|153762.4|38
1654651520000|2022-06-08 01:25:20|153978.6|153776.4|153980.5|153776.1|154001.6|153818.5|153942.3|153766|36
1654651530000|2022-06-08 01:25:30|153979.2|153775.1|153979.2|153778.6|153985.6|153815.8|153942.1|153771.6|26
1654651540000|2022-06-08 01:25:40|153945.6|153815.6|153999.7|153775.2|154006.7|153829.1|153944.7|153771.3|28
1654651550000|2022-06-08 01:25:50|153997.5|153777.2|153996|153775.2|154022.1|153823|153950.8|153771.2|37
1654651560000|2022-06-08 01:26:00|153997|153775.4|153980.2|153773.9|153997|153821.7|153949.3|153767.1|27
1654651570000|2022-06-08 01:26:10|153980.9|153777.4|153990.6|153779.4|154003.9|153781.4|153980.3|153763.8|34
1654651580000|2022-06-08 01:26:20|153950.5|153820.5|153989.9|153777.7|154016.6|153820.5|153948.6|153762.2|34
1654651590000|2022-06-08 01:26:30|153992.6|153776.3|153986.3|153772.8|154006.7|153820.5|153948.6|153768.2|20
1654651600000|2022-06-08 01:26:40|153983.4|153775.1|154000.2|153775|154022.9|153817.7|153947.7|153758.5|34
1654651610000|2022-06-08 01:26:50|153995.2|153781.3|153944.8|153814.8|154013.5|153821.6|153944.8|153750.5|39
1654651620000|2022-06-08 01:27:00|153987.1|153777.1|153991.1|153776.4|154009.3|153780.9|153979.4|153759.9|40
1654651630000|2022-06-08 01:27:10|153989.5|153779.3|153988.1|153781.4|154015.7|153821.6|153951.6|153759.7|33
1654651640000|2022-06-08 01:27:20|153988|153780.5|153989.7|153775.7|154009.9|153787.4|153986.6|153768|31
1654651650000|2022-06-08 01:27:30|154023.9|153752.6|153997.8|153767.3|154030.5|153787.7|153982.4|153747.1|37
1654651660000|2022-06-08 01:27:40|153998.6|153764.3|153997.2|153753.2|154026.4|153814.6|153944.6|153738.1|36
1654651670000|2022-06-08 01:27:50|153981.2|153773.7|153987.3|153777.7|154025.3|153814|153944|153747.4|36
1654651680000|2022-06-08 01:28:00|153982.2|153774.7|153985.9|153776.2|154001.5|153783.2|153982.2|153759.4|37
1654651690000|2022-06-08 01:28:10|153983.6|153763|154002.2|153762.8|154002.2|153781.3|153982.4|153762|30
1654651700000|2022-06-08 01:28:20|153985.6|153779.3|153972.8|153764.1|154004.9|153813.4|153935.3|153745.9|36
1654651710000|2022-06-08 01:28:30|153984.7|153768.3|153933.4|153803.4|153987.4|153804.7|153933.3|153751.3|37
1654651720000|2022-06-08 01:28:40|153970.3|153766.5|153969.9|153769.6|153983.7|153806.3|153935.9|153764.1|32
1654651730000|2022-06-08 01:28:50|153967.5|153767.2|153974.1|153758.7|153983.1|153801.5|153931|153749.8|28
1654651740000|2022-06-08 01:29:00|153930.7|153800.7|153966.1|153763.9|153971.4|153800.7|153929.8|153754.2|26
1654651750000|2022-06-08 01:29:10|153965.9|153763.7|153973.7|153764.7|153975.4|153767.3|153965.7|153759.5|22
1654651760000|2022-06-08 01:29:20|153973.3|153770.2|153987.2|153770.1|153995.8|153812.9|153939.6|153756|33
1654651770000|2022-06-08 01:29:30|153979.9|153776.9|153974.5|153772.9|153999.7|153813.4|153934.5|153763.9|34
1654651780000|2022-06-08 01:29:40|153978.5|153768.4|153971.3|153764.9|153978.9|153810.9|153940.9|153758.3|36
1654651790000|2022-06-08 01:29:50|153970.4|153765.4|153974|153770.1|153985.6|153809.1|153935.9|153765.4|38
1654651800000|2022-06-08 01:30:00|153974.1|153772.6|153966.4|153763.5|153986.9|153803.7|153928.5|153762.7|39
1654651810000|2022-06-08 01:30:10|153965.3|153762.3|153944.4|153814.4|153996.4|153814.4|153928.8|153759.3|37
1654651820000|2022-06-08 01:30:20|153981.8|153770.1|153977.7|153775.9|154004.3|153812.4|153940.1|153744.3|38
1654651830000|2022-06-08 01:30:30|153977.3|153777.3|153981.1|153771.8|153982.4|153813.4|153941.5|153771.8|23
1654651840000|2022-06-08 01:30:40|153980|153772.5|153943.1|153813.1|153981.2|153813.6|153942.2|153772|21
1654651850000|2022-06-08 01:30:50|153981.6|153774.1|153945.5|153815.5|153981.6|153815.6|153942|153774.1|20
1654651860000|2022-06-08 01:31:00|153945.3|153815.3|153976.4|153767.8|153982.3|153815.5|153936.1|153764.5|30
1654651870000|2022-06-08 01:31:10|153978.5|153765.9|153976.1|153772.2|153983.9|153809.1|153936.5|153762.5|35
1654651880000|2022-06-08 01:31:20|153939.6|153809.6|153937.8|153807.8|153984.5|153809.7|153936.9|153763.5|29
1654651890000|2022-06-08 01:31:30|153937.6|153807.6|153936.2|153806.2|153966.9|153807.6|153929.5|153762.8|29
1654651900000|2022-06-08 01:31:40|153936.4|153806.4|153968.1|153766.6|153976.9|153807.1|153929.2|153752.9|32
1654651910000|2022-06-08 01:31:50|153969|153765.7|153966.4|153761.2|153976.4|153803.2|153928.5|153756|33
1654651920000|2022-06-08 01:32:00|153968.5|153758.9|153969.6|153762.2|154001.9|153805.2|153928.9|153740.4|34
1654651930000|2022-06-08 01:32:10|153973.3|153758.9|153936.9|153806.9|153975.9|153806.9|153931.2|153758.9|35
1654651940000|2022-06-08 01:32:20|153936.7|153806.7|153975.7|153769|153983.9|153809.5|153934|153754.7|33
1654651950000|2022-06-08 01:32:30|153980.8|153764.8|153969|153766.4|153992.3|153809.7|153932.4|153744.4|33
1654651960000|2022-06-08 01:32:40|153933.5|153803.5|153929.2|153799.2|153968.6|153803.5|153929.1|153764.1|24
1654651970000|2022-06-08 01:32:50|153968.9|153759.7|153933|153803|153968.9|153805|153928.7|153759.2|23
1654651980000|2022-06-08 01:33:00|153927.8|153797.8|153929.3|153799.3|153976.2|153801.5|153927|153754.3|28
1654651990000|2022-06-08 01:33:10|153928.6|153798.6|153933.6|153803.6|153966.6|153803.6|153928.4|153764.1|24
1654652000000|2022-06-08 01:33:20|153933.9|153803.9|153932.1|153802.1|153934.2|153804.2|153932|153802|21
1654652010000|2022-06-08 01:33:30|153967.4|153767.4|153927.5|153797.5|153967.4|153801.7|153925.8|153762.2|34
1654652020000|2022-06-08 01:33:40|153928.7|153798.7|153929.2|153799.2|153964.7|153799.5|153927.1|153760.8|27
1654652030000|2022-06-08 01:33:50|153929|153799|153928.5|153798.5|153967.7|153799.2|153927.9|153759.3|28
1654652040000|2022-06-08 01:34:00|153928.3|153798.3|153933.6|153803.6|153934.3|153804.3|153928.2|153798.2|17
1654652050000|2022-06-08 01:34:10|153932.7|153802.7|153969.7|153762.3|153974.1|153803.2|153930.2|153758.2|23
1654652060000|2022-06-08 01:34:20|153970.7|153762.2|153933.6|153803.6|153974.5|153803.6|153932.4|153761|23
1654652070000|2022-06-08 01:34:30|153935|153805|153980.5|153758.3|153994.1|153812.7|153935|153745.4|31
1654652080000|2022-06-08 01:34:40|153982.4|153752.1|153942.2|153812.2|153990.2|153813.2|153931.7|153751.3|36
1654652090000|2022-06-08 01:34:50|153942|153812|153987.7|153768.3|153987.7|153812.8|153942|153768.1|21
1654652100000|2022-06-08 01:35:00|153987.5|153768.1|153973.6|153771.5|153987.5|153815.5|153931|153758|39
1654652110000|2022-06-08 01:35:10|153939.6|153809.6|153978.3|153773.3|153978.7|153812.4|153937.7|153770.8|30
1654652120000|2022-06-08 01:35:20|153978.1|153772.9|153938.1|153808.1|153978.8|153812.3|153938.1|153772.6|24
1654652130000|2022-06-08 01:35:30|153937.8|153807.8|153974.6|153769.3|153987.3|153809.7|153935.3|153757.4|31
1654652140000|2022-06-08 01:35:40|153974.4|153768.9|153969|153767|153982.7|153808.4|153936.7|153759.3|29
1654652150000|2022-06-08 01:35:50|153982.1|153765.7|153978.2|153767.5|153999.3|153810.3|153936.4|153748|32
1654652160000|2022-06-08 01:36:00|153938.5|153808.5|153981.6|153763.4|153986.4|153809.4|153938.2|153758.8|30
1654652170000|2022-06-08 01:36:10|153979|153767|153968.7|153757.6|153984.2|153808.5|153928.4|153756.3|33
1654652180000|2022-06-08 01:36:20|153928.5|153798.5|153965.6|153763.9|153983.7|153799.6|153928.3|153745.8|16
1654652190000|2022-06-08 01:36:30|153965.5|153762.9|153917.5|153787.5|153973.1|153800.6|153917.5|153755.7|21
1654652200000|2022-06-08 01:36:40|153918|153788|153917.9|153787.9|153955.5|153791.2|153917.5|153751.8|27
1654652210000|2022-06-08 01:36:50|153917.7|153787.7|153918.9|153788.9|153920.5|153790.5|153917.4|153787.4|23
1654652220000|2022-06-08 01:37:00|153920.3|153790.3|153922.2|153792.2|153955.4|153792.2|153918.6|153751.9|17
1654652230000|2022-06-08 01:37:10|153922.1|153792.1|153951.3|153751.1|153959.8|153792.2|153915.4|153748.7|27
1654652240000|2022-06-08 01:37:20|153917.9|153787.9|153958.6|153744.2|153958.6|153788.9|153917.3|153742.7|14
1654652250000|2022-06-08 01:37:30|153958.4|153744.1|153917.8|153787.8|153958.4|153792.1|153916.4|153744.1|17
1654652260000|2022-06-08 01:37:40|153918.5|153788.5|153923|153793|153982.9|153808|153917.5|153734.3|20
1654652270000|2022-06-08 01:37:50|153958|153755.7|153965.2|153741.8|153965.9|153755.7|153958|153740.5|11
1654652280000|2022-06-08 01:38:00|153958.8|153748.6|153925.2|153795.2|153965.1|153797.8|153918.2|153741.9|23
1654652290000|2022-06-08 01:38:10|153925|153795|153923|153793|153934.9|153804.9|153923|153793|28
1654652300000|2022-06-08 01:38:20|153923.5|153793.5|153925.3|153795.3|153927.1|153797.1|153922.2|153792.2|14
1654652310000|2022-06-08 01:38:30|153925.4|153795.4|153932.9|153802.9|153932.9|153802.9|153921.1|153791.1|12
1654652320000|2022-06-08 01:38:40|153934|153804|153930.1|153800.1|153960.4|153806.9|153924.7|153760.4|17
1654652330000|2022-06-08 01:38:50|153973.4|153756.1|153927.2|153797.2|153973.9|153804.6|153923.1|153755.8|20
1654652340000|2022-06-08 01:39:00|153924.6|153794.6|153933|153803|153936.4|153806.4|153923.9|153793.9|9
1654652350000|2022-06-08 01:39:10|153935.6|153805.6|153930.4|153800.4|153935.6|153805.6|153928.7|153798.7|10
1654652360000|2022-06-08 01:39:20|153930.2|153800.2|153927.8|153797.8|153930.2|153800.2|153927|153797|7
1654652370000|2022-06-08 01:39:30|153963.6|153755.1|153927.3|153797.3|153964.8|153800.6|153927.3|153755.1|12
1654652380000|2022-06-08 01:39:40|153927.2|153797.2|153987.7|153730.7|153995.4|153797.4|153927.2|153722.2|19
1654652390000|2022-06-08 01:39:50|153991.2|153730.6|153925.4|153795.4|153991.3|153800.7|153925.4|153726.6|15
1654652400000|2022-06-08 01:40:00|153925.9|153795.9|153922.1|153792.1|153930.5|153800.5|153920.8|153790.8|16
1654652410000|2022-06-08 01:40:10|153920.3|153790.3|153921.7|153791.7|153924.7|153794.7|153920.3|153790.3|10
1654652420000|2022-06-08 01:40:20|153922|153792|153922|153792|153922.9|153792.9|153922|153792|7
1654652430000|2022-06-08 01:40:30|153922.1|153792.1|153924|153794|153924.9|153794.9|153922|153792|11
1654652440000|2022-06-08 01:40:40|153925.6|153795.6|153927.8|153797.8|153927.8|153797.8|153922.5|153792.5|12
1654652450000|2022-06-08 01:40:50|153924.9|153794.9|153924.6|153794.6|153928|153798|153924.3|153794.3|9
1654652460000|2022-06-08 01:41:00|153924.5|153794.5|153922.4|153792.4|153924.8|153794.8|153921.9|153791.9|13
1654652470000|2022-06-08 01:41:10|153923.2|153793.2|153922.9|153792.9|153960.7|153793.5|153922.9|153756.3|9
1654652480000|2022-06-08 01:41:20|153923.3|153793.3|153924.2|153794.2|153924.2|153794.2|153923.1|153793.1|10
1654652490000|2022-06-08 01:41:30|153924.4|153794.4|153920.5|153790.5|153925.4|153795.4|153920.5|153790.5|9
1654652500000|2022-06-08 01:41:40|153921.4|153791.4|153922.5|153792.5|153966.4|153792.9|153919.3|153748.1|13
1654652510000|2022-06-08 01:41:50|153923.1|153793.1|153922.7|153792.7|153928.8|153798.8|153922.7|153792.7|11
1654652520000|2022-06-08 01:42:00|153923.9|153793.9|153923.3|153793.3|153925.3|153795.3|153923.3|153793.3|9
1654652530000|2022-06-08 01:42:10|153924|153794|153925.8|153795.8|153929.9|153799.9|153922.9|153792.9|15
1654652540000|2022-06-08 01:42:20|153925.9|153795.9|153920.2|153790.2|153925.9|153795.9|153920.2|153790.2|8
1654652550000|2022-06-08 01:42:30|153922.2|153792.2|153927|153797|153928.2|153798.2|153921.4|153791.4|22
1654652560000|2022-06-08 01:42:40|153926.6|153796.6|153937.5|153807.5|153937.6|153807.6|153926.6|153796.6|9
1654652570000|2022-06-08 01:42:50|153934.7|153804.7|153938.8|153808.8|153942.1|153812.1|153934.7|153804.7|7
1654652580000|2022-06-08 01:43:00|153936.2|153806.2|153938|153808|153950.6|153820.6|153927.2|153797.2|17
1654652590000|2022-06-08 01:43:10|153935.7|153805.7|153927|153797|153943.1|153813.1|153924.9|153794.9|17
1654652600000|2022-06-08 01:43:20|153919.6|153789.6|153926.7|153796.7|153933.2|153803.2|153919.6|153789.6|9
1654652610000|2022-06-08 01:43:30|153926.6|153796.6|153920.4|153790.4|153926.9|153796.9|153920.4|153790.4|10
1654652620000|2022-06-08 01:43:40|153923.4|153793.4|153922.7|153792.7|153934.3|153804.3|153922.5|153792.5|12
1654652630000|2022-06-08 01:43:50|153923.2|153793.2|153933.4|153803.4|153938|153808|153922.7|153792.7|14
1654652640000|2022-06-08 01:44:00|153932|153802|153937.7|153807.7|153937.7|153807.7|153922.6|153792.6|14
1654652650000|2022-06-08 01:44:10|153936.4|153806.4|153932.4|153802.4|153936.4|153806.4|153921.1|153791.1|8
1654652660000|2022-06-08 01:44:20|153929.3|153799.3|153922.8|153792.8|153930.4|153800.4|153922.8|153792.8|8
1654652670000|2022-06-08 01:44:30|153924|153794|153927.5|153797.5|153929.3|153799.3|153924|153794|5
1654652680000|2022-06-08 01:44:40|153928.9|153798.9|153934.1|153804.1|153937.4|153807.4|153928.9|153798.9|4
1654652690000|2022-06-08 01:44:50|153931.9|153801.9|153940.5|153810.5|153971.7|153810.6|153893.1|153755.4|16
1654652700000|2022-06-08 01:45:00|153970.7|153751.2|153928.5|153798.5|153970.7|153801.7|153927|153751.2|7
1654652710000|2022-06-08 01:45:10|153928.4|153798.4|153923.8|153793.8|153928.6|153798.6|153923.3|153793.3|6
1654652720000|2022-06-08 01:45:20|153935.7|153805.7|153943|153813|153943.9|153813.9|153928.9|153798.9|12
1654652730000|2022-06-08 01:45:30|153936.6|153806.6|153947.4|153817.4|153947.4|153817.4|153931.5|153801.5|19
1654652740000|2022-06-08 01:45:40|153937.3|153807.3|153937.4|153807.4|153940.1|153810.1|153933.1|153803.1|10
1654652750000|2022-06-08 01:45:50|153936.6|153806.6|153935.1|153805.1|153936.6|153806.6|153935|153805|4
1654652760000|2022-06-08 01:46:00|153935.8|153805.8|153932.2|153802.2|153946.7|153816.7|153932.2|153802.2|14
1654652770000|2022-06-08 01:46:10|153932.9|153802.9|153937.7|153807.7|153940.1|153810.1|153932|153802|11
1654652780000|2022-06-08 01:46:20|153938|153808|153933|153803|153938.2|153808.2|153927|153797|8
1654652790000|2022-06-08 01:46:30|153938.3|153808.3|153935.5|153805.5|153941.8|153811.8|153935.4|153805.4|6
1654652800000|2022-06-08 01:46:40|153929.7|153799.7|153934|153804|153975.4|153819.9|153929.7|153757.2|12
1654652810000|2022-06-08 01:46:50|153935.4|153805.4|153985|153776.1|153987|153809.8|153935.4|153774.5|5
1654652820000|2022-06-08 01:47:00|153940.8|153810.8|153941.5|153811.5|153955.7|153825.7|153938|153808|9
1654652830000|2022-06-08 01:47:10|153943.1|153813.1|153926.5|153796.5|153945.3|153815.3|153920.3|153790.3|8
1654652840000|2022-06-08 01:47:20|153938.1|153808.1|153920.6|153790.6|153938.1|153808.1|153919.2|153789.2|7
1654652850000|2022-06-08 01:47:30|153928.8|153798.8|153932.2|153802.2|153939.9|153809.9|153925.1|153795.1|6
1654652860000|2022-06-08 01:47:40|153931.7|153801.7|153932.1|153802.1|153933.9|153803.9|153926.3|153796.3|14
1654652870000|2022-06-08 01:47:50|153924|153794|153937.6|153807.6|153942.2|153812.2|153924|153794|19
1654652880000|2022-06-08 01:48:00|153939.7|153809.7|153929.8|153799.8|153939.7|153809.7|153918.1|153788.1|19
1654652890000|2022-06-08 01:48:10|153929.3|153799.3|153938.2|153808.2|153943.8|153813.8|153925.3|153795.3|17
1654652900000|2022-06-08 01:48:20|153935.9|153805.9|153926|153796|153945.2|153815.2|153925.8|153795.8|8
1654652910000|2022-06-08 01:48:30|153925.1|153795.1|153929.9|153799.9|153961.4|153805.3|153925.1|153754.1|13
1654652920000|2022-06-08 01:48:40|153931.2|153801.2|153971.2|153841.2|153976.1|153846.1|153930.3|153754.2|26
1654652930000|2022-06-08 01:48:50|153969.9|153839.9|153987.2|153857.2|154018.7|153858.3|153968.3|153797.7|24
1654652940000|2022-06-08 01:49:00|153982.3|153852.3|153985.4|153855.4|153985.6|153855.6|153980.7|153850.7|13
1654652950000|2022-06-08 01:49:10|153985.5|153855.5|153982.6|153852.6|154020.5|153855.8|153982.6|153820.1|8
1654652960000|2022-06-08 01:49:20|153984.2|153854.2|153982|153852|153986.9|153856.9|153978.7|153848.7|10
1654652970000|2022-06-08 01:49:30|153982.1|153852.1|153979.6|153849.6|153986.4|153856.4|153977|153847|16
1654652980000|2022-06-08 01:49:40|153982.4|153852.4|153976.2|153846.2|154030|153854.2|153975.3|153803.6|15
1654652990000|2022-06-08 01:49:50|154017|153813.3|154027.8|153811.7|154027.8|153854.4|153979|153811.7|9
1654653000000|2022-06-08 01:50:00|154017.7|153808.2|153980.1|153850.1|154025.6|153857.7|153972.8|153808.2|30
1654653010000|2022-06-08 01:50:10|153985.1|153855.1|153988|153858|153989|153859|153981.3|153851.3|25
1654653020000|2022-06-08 01:50:20|153988.4|153858.4|153988.3|153858.3|153988.4|153858.4|153986.1|153856.1|15
1654653030000|2022-06-08 01:50:30|153988.1|153858.1|153985.5|153855.5|153988.1|153858.1|153984.9|153854.9|13
1654653040000|2022-06-08 01:50:40|153985.2|153855.2|153984.2|153854.2|153985.5|153855.5|153983.5|153853.5|11
1654653050000|2022-06-08 01:50:50|153982.7|153852.7|153982.4|153852.4|154041.8|153854.5|153979|153787|17
1654653060000|2022-06-08 01:51:00|153981.4|153851.4|153988.1|153858.1|154023.2|153858.1|153968.2|153803.1|30
1654653070000|2022-06-08 01:51:10|153984.8|153854.8|153987.6|153857.6|153987.6|153857.6|153976.7|153846.7|25
1654653080000|2022-06-08 01:51:20|153988|153858|153974.9|153844.9|154010.6|153858.8|153965.9|153810.5|23
1654653090000|2022-06-08 01:51:30|153973.1|153843.1|153979.2|153849.2|154014.1|153853.6|153973.1|153813|25
1654653100000|2022-06-08 01:51:40|153981.3|153851.3|153980.3|153850.3|153986.5|153856.5|153980.3|153850.3|21
1654653110000|2022-06-08 01:51:50|153983.9|153853.9|153984.6|153854.6|153986.6|153856.6|153978.4|153848.4|20
1654653120000|2022-06-08 01:52:00|153984.3|153854.3|153985.7|153855.7|153985.7|153855.7|153979.9|153849.9|15
1654653130000|2022-06-08 01:52:10|153979|153849|153969.2|153839.2|154019.3|153857.1|153969.2|153813.1|18
1654653140000|2022-06-08 01:52:20|153975.2|153845.2|153986.6|153856.6|153986.9|153856.9|153967.1|153837.1|23
1654653150000|2022-06-08 01:52:30|153987.6|153857.6|153984.2|153854.2|153987.6|153857.6|153978.6|153848.6|8
1654653160000|2022-06-08 01:52:40|153984.4|153854.4|153986|153856|153986|153856|153979.1|153849.1|14
1654653170000|2022-06-08 01:52:50|153985.8|153855.8|153985.9|153855.9|153987.4|153857.4|153982.4|153852.4|20
1654653180000|2022-06-08 01:53:00|153986.9|153856.9|153986.8|153856.8|153987.4|153857.4|153984.4|153854.4|10
1654653190000|2022-06-08 01:53:10|153989.4|153859.4|153990.8|153860.8|153990.9|153860.9|153987.2|153857.2|6
1654653200000|2022-06-08 01:53:20|153990.5|153860.5|153984.9|153854.9|153990.5|153860.5|153982.7|153852.7|9
1654653210000|2022-06-08 01:53:30|153984|153854|153986.6|153856.6|153990.4|153860.4|153983.8|153853.8|12
1654653220000|2022-06-08 01:53:40|153985.3|153855.3|153987.6|153857.6|153988.2|153858.2|153983.8|153853.8|20
1654653230000|2022-06-08 01:53:50|153988.2|153858.2|153991.8|153861.8|154048.6|153861.8|153984.8|153792.8|10
1654653240000|2022-06-08 01:54:00|153990|153860|153989.7|153859.7|154027.2|153861.8|153989.2|153814.6|9
1654653250000|2022-06-08 01:54:10|153988.6|153858.6|153981.9|153851.9|153988.6|153858.6|153976.5|153846.5|24
1654653260000|2022-06-08 01:54:20|153981.6|153851.6|153980.4|153850.4|153986.3|153856.3|153975.3|153845.3|25
1654653270000|2022-06-08 01:54:30|153980.7|153850.7|153975.8|153845.8|153986.4|153856.4|153975.8|153845.8|16
1654653280000|2022-06-08 01:54:40|153976.3|153846.3|153982.1|153852.1|153986.1|153856.1|153976.3|153846.3|27
1654653290000|2022-06-08 01:54:50|153983|153853|153978.9|153848.9|153983.2|153853.2|153973.3|153843.3|19
1654653300000|2022-06-08 01:55:00|153976.5|153846.5|153984.1|153854.1|153985.7|153855.7|153973.5|153843.5|25
1654653310000|2022-06-08 01:55:10|153982.5|153852.5|153982.3|153852.3|153985.2|153855.2|153980.1|153850.1|18
1654653320000|2022-06-08 01:55:20|153981.7|153851.7|153982.4|153852.4|153983.1|153853.1|153978.2|153848.2|12
1654653330000|2022-06-08 01:55:30|153982.2|153852.2|153981.1|153851.1|153982.4|153852.4|153973.8|153843.8|21
1654653340000|2022-06-08 01:55:40|153981.6|153851.6|153982.2|153852.2|153982.6|153852.6|153975.2|153845.2|27
1654653350000|2022-06-08 01:55:50|153983.9|153853.9|153984.4|153854.4|153984.8|153854.8|153978.3|153848.3|18
1654653360000|2022-06-08 01:56:00|153984.1|153854.1|153978.3|153848.3|154032.1|153857.5|153975.6|153796.8|24
1654653370000|2022-06-08 01:56:10|153977.4|153847.4|153977.5|153847.5|153978|153848|153973.6|153843.6|21
1654653380000|2022-06-08 01:56:20|153977.6|153847.6|153978.3|153848.3|153979.1|153849.1|153971.3|153841.3|9
1654653390000|2022-06-08 01:56:30|153976.7|153846.7|153980|153850|153982.8|153852.8|153976.7|153846.7|17
1654653400000|2022-06-08 01:56:40|153978.7|153848.7|153980.6|153850.6|153981.5|153851.5|153978.7|153848.7|12
1654653410000|2022-06-08 01:56:50|153981.8|153851.8|153978.1|153848.1|153981.9|153851.9|153977.4|153847.4|15
1654653420000|2022-06-08 01:57:00|153978.7|153848.7|153980.8|153850.8|153986.2|153856.2|153978.7|153848.7|27
1654653430000|2022-06-08 01:57:10|153981|153851|153975.6|153845.6|153982.3|153852.3|153974.3|153844.3|18
1654653440000|2022-06-08 01:57:20|153975.2|153845.2|153972.9|153842.9|153977.9|153847.9|153971.1|153841.1|27
1654653450000|2022-06-08 01:57:30|153972.2|153842.2|153980.6|153850.6|153980.7|153850.7|153972.2|153842.2|29
1654653460000|2022-06-08 01:57:40|153976.8|153846.8|153982.1|153852.1|154019.7|153852.1|153968.3|153805.4|24
1654653470000|2022-06-08 01:57:50|153981.9|153851.9|154049.7|153785.6|154049.7|153858.5|153978.9|153785.6|29
1654653480000|2022-06-08 01:58:00|153980.7|153850.7|153983.1|153853.1|154035.4|153855.8|153971.8|153800|25
1654653490000|2022-06-08 01:58:10|153982.9|153852.9|153981|153851|153984.3|153854.3|153978.9|153848.9|15
1654653500000|2022-06-08 01:58:20|153981.7|153851.7|153983.9|153853.9|153985.2|153855.2|153978.6|153848.6|18
1654653510000|2022-06-08 01:58:30|153981.9|153851.9|153979|153849|153981.9|153851.9|153978.4|153848.4|20
1654653520000|2022-06-08 01:58:40|153979.6|153849.6|153977.4|153847.4|153979.7|153849.7|153973.1|153843.1|28
1654653530000|2022-06-08 01:58:50|153977.1|153847.1|153978.5|153848.5|154030.5|153850.9|153974.4|153802.1|27
1654653540000|2022-06-08 01:59:00|153975.4|153845.4|153978.4|153848.4|154018.6|153851.6|153975.4|153813.6|31
1654653550000|2022-06-08 01:59:10|153977|153847|153970.7|153840.7|153977.7|153847.7|153969.2|153839.2|24
1654653560000|2022-06-08 01:59:20|153971.1|153841.1|153969|153839|153973.1|153843.1|153968.9|153838.9|21
1654653570000|2022-06-08 01:59:30|153968.9|153838.9|153965.4|153835.4|153969.2|153839.2|153965.4|153835.4|22
1654653580000|2022-06-08 01:59:40|153965.3|153835.3|153966.1|153836.1|153966.6|153836.6|153961.3|153831.3|27
1654653590000|2022-06-08 01:59:50|153966.4|153836.4|153970.2|153840.2|153971.5|153841.5|153964.8|153834.8|25
1654653600000|2022-06-08 02:00:00|153969.9|153839.9|153962.9|153832.9|153969.9|153839.9|153961.9|153831.9|32
1654653610000|2022-06-08 02:00:10|153962.8|153832.8|153971.5|153841.5|153973.4|153843.4|153962.7|153832.7|23
1654653620000|2022-06-08 02:00:20|153974.5|153844.5|153973.4|153843.4|153974.5|153844.5|153971|153841|25
1654653630000|2022-06-08 02:00:30|153972.7|153842.7|153971.8|153841.8|153972.9|153842.9|153971.2|153841.2|22
1654653640000|2022-06-08 02:00:40|153972.5|153842.5|153970.2|153840.2|153972.5|153842.5|153969.1|153839.1|21
1654653650000|2022-06-08 02:00:50|153970.5|153840.5|153971.8|153841.8|153973.3|153843.3|153969.2|153839.2|31
1654653660000|2022-06-08 02:01:00|153971.7|153841.7|153967.1|153837.1|153972.1|153842.1|153958.7|153828.7|35
1654653670000|2022-06-08 02:01:10|153966.2|153836.2|153965.3|153835.3|153971.7|153841.7|153964|153834|24
1654653680000|2022-06-08 02:01:20|153965.5|153835.5|153963.8|153833.8|153965.8|153835.8|153960.8|153830.8|25
1654653690000|2022-06-08 02:01:30|153965.3|153835.3|153966.9|153836.9|153971.8|153841.8|153964.4|153834.4|22
1654653700000|2022-06-08 02:01:40|153966.8|153836.8|153961.3|153831.3|153969.1|153839.1|153961.1|153831.1|25
1654653710000|2022-06-08 02:01:50|153959.4|153829.4|153961.4|153831.4|153963.7|153833.7|153959.3|153829.3|23
1654653720000|2022-06-08 02:02:00|153962|153832|153953.1|153823.1|153966.3|153836.3|153953.1|153823.1|30
1654653730000|2022-06-08 02:02:10|153953.8|153823.8|153959|153829|153959|153829|153953.8|153823.8|26
1654653740000|2022-06-08 02:02:20|153958.7|153828.7|153958.8|153828.8|153961.2|153831.2|153957.2|153827.2|19
1654653750000|2022-06-08 02:02:30|153959|153829|153962.2|153832.2|154022.6|153832.2|153956.8|153772.6|26
1654653760000|2022-06-08 02:02:40|153958.6|153828.6|153962.4|153832.4|153964.7|153834.7|153954.9|153824.9|25
1654653770000|2022-06-08 02:02:50|153960.1|153830.1|153944.7|153814.7|153962.2|153832.2|153944.7|153814.7|32
1654653780000|2022-06-08 02:03:00|153944.5|153814.5|153946.1|153816.1|153948.2|153818.2|153944.5|153814.5|28
1654653790000|2022-06-08 02:03:10|153945.9|153815.9|153946.7|153816.7|153947.5|153817.5|153944.4|153814.4|24
1654653800000|2022-06-08 02:03:20|153946.4|153816.4|153947.2|153817.2|153950.9|153820.9|153944.3|153814.3|23
1654653810000|2022-06-08 02:03:30|153949.3|153819.3|153948|153818|153950.1|153820.1|153945.2|153815.2|22
1654653820000|2022-06-08 02:03:40|153948.2|153818.2|153947.7|153817.7|153948.8|153818.8|153946.1|153816.1|20
1654653830000|2022-06-08 02:03:50|153947.5|153817.5|153943.7|153813.7|153947.5|153817.5|153942.8|153812.8|22
1654653840000|2022-06-08 02:04:00|153944.2|153814.2|153944.8|153814.8|153948.1|153818.1|153943.9|153813.9|28
1654653850000|2022-06-08 02:04:10|153943.7|153813.7|153919.5|153789.5|153947.2|153817.2|153911.3|153781.3|19
1654653860000|2022-06-08 02:04:20|153923.4|153793.4|153911.6|153781.6|153925.2|153795.2|153911.6|153781.6|40
1654653870000|2022-06-08 02:04:30|153913.6|153783.6|153916|153786|153921|153791|153908.7|153778.7|40
1654653880000|2022-06-08 02:04:40|153917|153787|153916.8|153786.8|153956.6|153791|153909.4|153746.3|39
1654653890000|2022-06-08 02:04:50|153915.3|153785.3|153915.5|153785.5|153953.3|153789.8|153910.3|153749.3|40
1654653900000|2022-06-08 02:05:00|153916.6|153786.6|153911.8|153781.8|153952|153799.4|153903|153742|33
1654653910000|2022-06-08 02:05:10|153913.8|153783.8|153915.5|153785.5|153958|153788.8|153907|153733.5|39
1654653920000|2022-06-08 02:05:20|153917.7|153787.7|153918.3|153788.3|153923|153793|153910.4|153780.4|38
1654653930000|2022-06-08 02:05:30|153917.6|153787.6|153921.6|153791.6|153960.9|153796.4|153914.8|153749.6|32
1654653940000|2022-06-08 02:05:40|153921.2|153791.2|153920.1|153790.1|153923.2|153793.2|153918.5|153788.5|20
1654653950000|2022-06-08 02:05:50|153920.6|153790.6|153923.5|153793.5|153962.8|153793.5|153916.6|153748.5|26
1654653960000|2022-06-08 02:06:00|153923.6|153793.6|153918.3|153788.3|153958.9|153793.6|153918.3|153758.3|19
1654653970000|2022-06-08 02:06:10|153918|153788|153919.7|153789.7|153960.8|153792.8|153917.1|153753.3|30
1654653980000|2022-06-08 02:06:20|153920.7|153790.7|153921.9|153791.9|153922.5|153792.5|153916.1|153786.1|26
1654653990000|2022-06-08 02:06:30|153918.6|153788.6|153928.7|153798.7|153968.2|153798.7|153913.4|153743.7|38
1654654000000|2022-06-08 02:06:40|153927.9|153797.9|153922.1|153792.1|153972.1|153800.2|153920.5|153758.4|34
1654654010000|2022-06-08 02:06:50|153960.2|153757.5|153919.8|153789.8|153960.2|153792.6|153912.4|153757.5|39
1654654020000|2022-06-08 02:07:00|153916|153786|153907.3|153777.3|153960.8|153788.7|153901.2|153734.3|39
1654654030000|2022-06-08 02:07:10|153911.7|153781.7|153905.2|153775.2|153951.9|153781.7|153901.8|153735.9|39
1654654040000|2022-06-08 02:07:20|153905.6|153775.6|153908.1|153778.1|153911.7|153781.7|153905.4|153775.4|39
1654654050000|2022-06-08 02:07:30|153908.2|153778.2|153912.8|153782.8|153918.2|153788.2|153908.2|153778.2|38
1654654060000|2022-06-08 02:07:40|153914.9|153784.9|153914.5|153784.5|153923.5|153793.5|153914.1|153784.1|39
1654654070000|2022-06-08 02:07:50|153916.3|153786.3|153916.5|153786.5|153960.5|153793.9|153911.3|153750.7|39
1654654080000|2022-06-08 02:08:00|153920.4|153790.4|153916.6|153786.6|153952.8|153792.6|153910.5|153751.8|39
1654654090000|2022-06-08 02:08:10|153955.7|153754|153912.7|153782.7|153955.7|153791|153910.4|153754|35
1654654100000|2022-06-08 02:08:20|153913|153783|153912.9|153782.9|153919|153789|153909.5|153779.5|38
1654654110000|2022-06-08 02:08:30|153912.4|153782.4|153912.3|153782.3|153922.7|153792.7|153911.5|153781.5|40
1654654120000|2022-06-08 02:08:40|153949.7|153747.6|153919.6|153789.6|153957.8|153792.6|153910.3|153747.6|35
1654654130000|2022-06-08 02:08:50|153916.1|153786.1|153915.4|153785.4|153921.6|153791.6|153910.7|153780.7|38
1654654140000|2022-06-08 02:09:00|153917.5|153787.5|153915.5|153785.5|153920|153790|153908.8|153778.8|39
1654654150000|2022-06-08 02:09:10|153914.4|153784.4|153909|153779|153914.4|153784.4|153906|153776|35
1654654160000|2022-06-08 02:09:20|153909.1|153779.1|153904.9|153774.9|153910.8|153780.8|153903.2|153773.2|29
1654654170000|2022-06-08 02:09:30|153905.4|153775.4|153891.7|153761.7|153945.1|153777.9|153889.7|153742.1|35
1654654180000|2022-06-08 02:09:40|153894.5|153764.5|153898.8|153768.8|153929.4|153768.8|153885.4|153727.1|33
1654654190000|2022-06-08 02:09:50|153898.7|153768.7|153899.8|153769.8|153899.8|153769.8|153894.7|153764.7|21
1654654200000|2022-06-08 02:10:00|153901.7|153771.7|153907.1|153777.1|153947.2|153777.5|153899|153737.8|29
1654654210000|2022-06-08 02:10:10|153906.1|153776.1|153905.6|153775.6|153944|153777|153904.1|153740.5|21
1654654220000|2022-06-08 02:10:20|153905.9|153775.9|153907|153777|153943.5|153777.4|153905.9|153740|17
1654654230000|2022-06-08 02:10:30|153907.1|153777.1|153954.7|153734.5|153954.7|153780.8|153906.5|153734.5|19
1654654240000|2022-06-08 02:10:40|153907.6|153777.6|153955.9|153736.1|153968.7|153777.6|153907.3|153720.1|27
1654654250000|2022-06-08 02:10:50|153963|153729.6|153913.3|153783.3|153967.4|153783.7|153913.3|153726.1|24
1654654260000|2022-06-08 02:11:00|153913.4|153783.4|153943.8|153740.7|153946|153783.4|153905.2|153738.6|22
1654654270000|2022-06-08 02:11:10|153906.9|153776.9|153909.4|153779.4|153945.3|153779.9|153906.9|153740.3|22
1654654280000|2022-06-08 02:11:20|153909.3|153779.3|153908.9|153778.9|153948.8|153780.3|153908.9|153742.7|16
1654654290000|2022-06-08 02:11:30|153909.4|153779.4|153975.7|153719.1|153975.7|153780.9|153908.8|153719.1|20
1654654300000|2022-06-08 02:11:40|153908.7|153778.7|153940.6|153732.4|153963.8|153781.7|153900.7|153732.4|27
1654654310000|2022-06-08 02:11:50|153943|153730.7|153910.8|153780.8|153959.3|153780.8|153902.8|153726.3|27
1654654320000|2022-06-08 02:12:00|153911|153781|153911.8|153781.8|153912|153782|153910.2|153780.2|19
1654654330000|2022-06-08 02:12:10|153911.7|153781.7|153907.2|153777.2|153912.2|153782.2|153903.9|153773.9|17
1654654340000|2022-06-08 02:12:20|153907.1|153777.1|153948.1|153741.8|153954.3|153782.1|153901.3|153734.6|22
1654654350000|2022-06-08 02:12:30|153950.8|153738.7|153908.7|153778.7|153967.5|153783.7|153908.2|153726.3|20
1654654360000|2022-06-08 02:12:40|153944|153743.3|153909.8|153779.8|153944|153781.8|153908.2|153743.3|14
1654654370000|2022-06-08 02:12:50|153910.4|153780.4|153950.4|153741.7|153956.3|153780.4|153909.5|153733.5|12
1654654380000|2022-06-08 02:13:00|153950.3|153741.6|153904.5|153774.5|153956.2|153774.7|153899.9|153735.4|24
1654654390000|2022-06-08 02:13:10|153905.2|153775.2|153912.3|153782.3|153957.2|153782.6|153904.7|153727.8|15
1654654400000|2022-06-08 02:13:20|153909|153779|153912|153782|153962.5|153785.3|153907.4|153734.6|25
1654654410000|2022-06-08 02:13:30|153911.2|153781.2|153911.6|153781.6|153913|153783|153911|153781|17
1654654420000|2022-06-08 02:13:40|153912.2|153782.2|153964.1|153746.2|153964.1|153788|153911.5|153744.9|24
1654654430000|2022-06-08 02:13:50|153964.2|153744.4|153963.3|153728.2|153967.9|153788.7|153904.3|153728.2|29
1654654440000|2022-06-08 02:14:00|153963.2|153728.1|153944.5|153743|153963.2|153778.5|153903.2|153728.1|26
1654654450000|2022-06-08 02:14:10|153945.8|153740.7|153908.4|153778.4|153945.8|153778.6|153902.6|153740.6|21
1654654460000|2022-06-08 02:14:20|153909|153779|153910|153780|153951.2|153780|153898.4|153727.4|28
1654654470000|2022-06-08 02:14:30|153909.2|153779.2|153916.3|153786.3|153960.4|153786.3|153907.1|153726.6|30
1654654480000|2022-06-08 02:14:40|153915.7|153785.7|153963.6|153748.5|153964.4|153789.7|153915.7|153748.4|27
1654654490000|2022-06-08 02:14:50|153919.3|153789.3|153908.9|153778.9|153974.5|153792.8|153906.2|153740.2|20
1654654500000|2022-06-08 02:15:00|153910.2|153780.2|153908.7|153778.7|153917.8|153787.8|153905.7|153775.7|35
1654654510000|2022-06-08 02:15:10|153908.9|153778.9|153910.1|153780.1|153910.9|153780.9|153908|153778|19
1654654520000|2022-06-08 02:15:20|153911.3|153781.3|153904.8|153774.8|153946.6|153790.5|153901.6|153737|25
1654654530000|2022-06-08 02:15:30|153906|153776|153902.4|153772.4|153908.2|153778.2|153902.4|153772.4|19
1654654540000|2022-06-08 02:15:40|153902.5|153772.5|153906.9|153776.9|153906.9|153776.9|153900.4|153770.4|19
1654654550000|2022-06-08 02:15:50|153907|153777|153905.2|153775.2|153907|153777|153900|153770|18
1654654560000|2022-06-08 02:16:00|153906.3|153776.3|153907.3|153777.3|153956.8|153778.2|153896.2|153723.3|31
1654654570000|2022-06-08 02:16:10|153903.8|153773.8|153903.2|153773.2|153952.7|153776.9|153900.6|153731.6|16
1654654580000|2022-06-08 02:16:20|153906.9|153776.9|153906.9|153776.9|153908.8|153778.8|153904.8|153774.8|13
1654654590000|2022-06-08 02:16:30|153908.1|153778.1|153905.3|153775.3|153944.9|153778.6|153902|153741.5|24
1654654600000|2022-06-08 02:16:40|153906|153776|153898|153768|153907.7|153777.7|153896.6|153766.6|9
1654654610000|2022-06-08 02:16:50|153897.2|153767.2|153901.3|153771.3|153908.5|153778.5|153897.2|153767.2|12
1654654620000|2022-06-08 02:17:00|153895.5|153765.5|153898.2|153768.2|153944.7|153781.3|153895.5|153738.8|22
1654654630000|2022-06-08 02:17:10|153900.2|153770.2|153908.7|153778.7|153909.2|153779.2|153897.2|153767.2|16
1654654640000|2022-06-08 02:17:20|153908.4|153778.4|153913.1|153783.1|153913.7|153783.7|153907.5|153777.5|16
1654654650000|2022-06-08 02:17:30|153899.6|153769.6|153914|153784|153915.3|153785.3|153899.6|153769.6|24
1654654660000|2022-06-08 02:17:40|153913.1|153783.1|153921.8|153791.8|153921.8|153791.8|153906.9|153776.9|19
1654654670000|2022-06-08 02:17:50|153921.1|153791.1|153920.3|153790.3|153921.1|153791.1|153914.2|153784.2|20
1654654680000|2022-06-08 02:18:00|153919|153789|153921.1|153791.1|153921.1|153791.1|153906.8|153776.8|18
1654654690000|2022-06-08 02:18:10|153922|153792|153919.9|153789.9|153966.6|153795.6|153919.3|153751.1|16
1654654700000|2022-06-08 02:18:20|153920.3|153790.3|153916.1|153786.1|153921.6|153791.6|153916.1|153786.1|21
1654654710000|2022-06-08 02:18:30|153915.9|153785.9|153912.6|153782.6|153949.2|153785.9|153909.2|153738.8|31
1654654720000|2022-06-08 02:18:40|153910.3|153780.3|153912.4|153782.4|153914.9|153784.9|153910.1|153780.1|26
1654654730000|2022-06-08 02:18:50|153913.1|153783.1|153916.8|153786.8|153918.4|153788.4|153907.9|153777.9|17
1654654740000|2022-06-08 02:19:00|153917.8|153787.8|153914.2|153784.2|153921|153791|153903.3|153773.3|19
1654654750000|2022-06-08 02:19:10|153915.4|153785.4|153908.6|153778.6|153949.3|153788.6|153904.7|153736.1|21
1654654760000|2022-06-08 02:19:20|153908.7|153778.7|153911|153781|153948.7|153782.8|153904.6|153731.4|17
1654654770000|2022-06-08 02:19:30|153911.5|153781.5|153951.4|153737.7|153959.4|153786.1|153911|153729.9|12
1654654780000|2022-06-08 02:19:40|153945.3|153742.6|153908.4|153778.4|153949.4|153781.9|153902.9|153742.6|19
1654654790000|2022-06-08 02:19:50|153908.1|153778.1|153912.6|153782.6|153913.2|153783.2|153908.1|153778.1|10
1654654800000|2022-06-08 02:20:00|153911.3|153781.3|153906.4|153776.4|153912.4|153782.4|153896|153766|34
1654654810000|2022-06-08 02:20:10|153907.5|153777.5|153909.6|153779.6|153914|153784|153907.5|153777.5|19
1654654820000|2022-06-08 02:20:20|153910.5|153780.5|153909|153779|153912.2|153782.2|153906.3|153776.3|17
1654654830000|2022-06-08 02:20:30|153907.3|153777.3|153910|153780|153911.4|153781.4|153907.3|153777.3|10
1654654840000|2022-06-08 02:20:40|153909.6|153779.6|153955.2|153749.9|153963.6|153784.6|153907.2|153748.6|16
1654654850000|2022-06-08 02:20:50|153916.1|153786.1|153956.8|153736.8|153956.8|153786.1|153903.4|153731.8|19
1654654860000|2022-06-08 02:21:00|153949.9|153749.4|153915.7|153785.7|153949.9|153785.9|153902.6|153749.4|15
1654654870000|2022-06-08 02:21:10|153912|153782|153961.6|153729.8|153970.3|153785.7|153908.2|153724.5|20
1654654880000|2022-06-08 02:21:20|153960|153731.8|153916.8|153786.8|153969.6|153787.2|153907.3|153729.1|25
1654654890000|2022-06-08 02:21:30|153916.2|153786.2|153917.2|153787.2|153918.6|153788.6|153916|153786|17
1654654900000|2022-06-08 02:21:40|153917.5|153787.5|153960.7|153750.3|153960.9|153794.4|153911.7|153750.3|14
1654654910000|2022-06-08 02:21:50|153963.5|153749.5|153916.8|153786.8|153963.5|153791.6|153916.8|153748.8|13
1654654920000|2022-06-08 02:22:00|153920.1|153790.1|153923.9|153793.9|153924|153794|153907.1|153777.1|23
1654654930000|2022-06-08 02:22:10|153925|153795|153921.1|153791.1|153978.3|153801.5|153919.9|153740|10
1654654940000|2022-06-08 02:22:20|153921.4|153791.4|153915.3|153785.3|153923.6|153793.6|153913.8|153783.8|18
1654654950000|2022-06-08 02:22:30|153915.5|153785.5|153917.6|153787.6|153919.9|153789.9|153912.4|153782.4|15
1654654960000|2022-06-08 02:22:40|153921.1|153791.1|153916.7|153786.7|153921.6|153791.6|153916.7|153786.7|10
1654654970000|2022-06-08 02:22:50|153914.9|153784.9|153963.8|153747.3|153963.8|153788.3|153914.9|153747.3|8
1654654980000|2022-06-08 02:23:00|153962.8|153746|153922.1|153792.1|153962.8|153792.1|153909.6|153746|27
1654654990000|2022-06-08 02:23:10|153917.9|153787.9|153921.2|153791.2|153922.3|153792.3|153917.5|153787.5|21
1654655000000|2022-06-08 02:23:20|153922.3|153792.3|153923.7|153793.7|153923.7|153793.7|153920.9|153790.9|13
1654655010000|2022-06-08 02:23:30|153926.7|153796.7|153921.3|153791.3|153962.7|153807.4|153919.7|153749|17
1654655020000|2022-06-08 02:23:40|153930.8|153800.8|153930.4|153800.4|153943.8|153813.8|153928.2|153798.2|23
1654655030000|2022-06-08 02:23:50|153933|153803|153939.5|153809.5|153946.2|153816.2|153933|153803|15
1654655040000|2022-06-08 02:24:00|153937.9|153807.9|153929|153799|153942|153812|153928.4|153798.4|17
1654655050000|2022-06-08 02:24:10|153929.7|153799.7|153934.6|153804.6|153934.6|153804.6|153929.7|153799.7|13
1654655060000|2022-06-08 02:24:20|153935.9|153805.9|153933|153803|153941.7|153811.7|153933|153803|11
1654655070000|2022-06-08 02:24:30|153933.6|153803.6|153937.2|153807.2|153937.2|153807.2|153928.8|153798.8|12
1654655080000|2022-06-08 02:24:40|153935.6|153805.6|153933.1|153803.1|153938.3|153808.3|153930.8|153800.8|11
1654655090000|2022-06-08 02:24:50|153934.7|153804.7|153936.6|153806.6|153936.6|153806.6|153930.5|153800.5|14
1654655100000|2022-06-08 02:25:00|153936.5|153806.5|153930.7|153800.7|153940.2|153810.2|153928.2|153798.2|21
1654655110000|2022-06-08 02:25:10|153930.4|153800.4|153926.7|153796.7|153932.2|153802.2|153920.9|153790.9|18
1654655120000|2022-06-08 02:25:20|153925.1|153795.1|153929|153799|153930.2|153800.2|153923.8|153793.8|12
1654655130000|2022-06-08 02:25:30|153928.4|153798.4|153928.1|153798.1|153933.7|153803.7|153927.6|153797.6|12
1654655140000|2022-06-08 02:25:40|153927.9|153797.9|153930.6|153800.6|153930.6|153800.6|153927.9|153797.9|3
1654655150000|2022-06-08 02:25:50|153940.8|153810.8|153930.1|153800.1|153940.8|153810.8|153923.1|153793.1|14
1654655160000|2022-06-08 02:26:00|153938.7|153808.7|153926.4|153796.4|153938.7|153808.7|153911.6|153781.6|24
1654655170000|2022-06-08 02:26:10|153926.1|153796.1|153925.6|153795.6|153926.9|153796.9|153923.6|153793.6|13
1654655180000|2022-06-08 02:26:20|153925.9|153795.9|153928.4|153798.4|153965.3|153799.9|153925.9|153762.5|8
1654655190000|2022-06-08 02:26:30|153930|153800|153928.2|153798.2|153969.1|153806.5|153918|153760.2|7
1654655200000|2022-06-08 02:26:40|153965.6|153762.5|153928.9|153798.9|153965.6|153803.4|153928|153762.5|10
1654655210000|2022-06-08 02:26:50|153928.5|153798.5|153928.5|153798.5|153932.9|153802.9|153925.7|153795.7|11
1654655220000|2022-06-08 02:27:00|153927.9|153797.9|153925.1|153795.1|153932.3|153802.3|153920.5|153790.5|24
1654655230000|2022-06-08 02:27:10|153929.5|153799.5|153928.6|153798.6|153929.5|153799.5|153925.1|153795.1|6
1654655240000|2022-06-08 02:27:20|153929.6|153799.6|153939.6|153809.6|153939.6|153809.6|153925.4|153795.4|10
1654655250000|2022-06-08 02:27:30|153939.8|153809.8|153932.6|153802.6|153939.8|153809.8|153928.7|153798.7|15
1654655260000|2022-06-08 02:27:40|153928.3|153798.3|153926.1|153796.1|153936.9|153806.9|153921.8|153791.8|8
1654655270000|2022-06-08 02:27:50|153937.2|153807.2|153927.4|153797.4|153940.2|153810.2|153925.7|153795.7|10
1654655280000|2022-06-08 02:28:00|153927.7|153797.7|153930.8|153800.8|153935.9|153805.9|153927.7|153797.7|12
1654655290000|2022-06-08 02:28:10|153932|153802|153931.3|153801.3|153935.5|153805.5|153930.5|153800.5|7
1654655300000|2022-06-08 02:28:20|153934.2|153804.2|153926.8|153796.8|153935.2|153805.2|153924.2|153794.2|15
1654655310000|2022-06-08 02:28:30|153926.3|153796.3|153927.8|153797.8|153929.7|153799.7|153925.9|153795.9|12
1654655320000|2022-06-08 02:28:40|153927.1|153797.1|153931.1|153801.1|153931.1|153801.1|153927.1|153797.1|9
1654655330000|2022-06-08 02:28:50|153929.8|153799.8|153933.6|153803.6|153934.3|153804.3|153929.8|153799.8|6
1654655340000|2022-06-08 02:29:00|153932.8|153802.8|153937.4|153807.4|153941.5|153811.5|153932.1|153802.1|12
1654655350000|2022-06-08 02:29:10|153936.4|153806.4|153934.1|153804.1|153940.1|153810.1|153934.1|153804.1|10
1654655360000|2022-06-08 02:29:20|153934|153804|153932.7|153802.7|153935.6|153805.6|153931.2|153801.2|11
1654655370000|2022-06-08 02:29:30|153932.5|153802.5|153934.8|153804.8|153934.8|153804.8|153929.6|153799.6|12
1654655380000|2022-06-08 02:29:40|153936.5|153806.5|153928.3|153798.3|153936.5|153806.5|153919.3|153789.3|12
1654655390000|2022-06-08 02:29:50|153935.8|153805.8|153935|153805|153935.8|153805.8|153928.5|153798.5|11
1654655400000|2022-06-08 02:30:00|153933|153803|153932|153802|153934.6|153804.6|153930.8|153800.8|12
1654655410000|2022-06-08 02:30:10|153934.3|153804.3|153932.7|153802.7|153934.3|153804.3|153931.2|153801.2|5
1654655420000|2022-06-08 02:30:20|153932.4|153802.4|153931.7|153801.7|153986.2|153811.9|153931.3|153741.3|22
1654655430000|2022-06-08 02:30:30|153927.5|153797.5|153926.3|153796.3|153944.1|153814.1|153922.5|153792.5|18
1654655440000|2022-06-08 02:30:40|153928|153798|153934.6|153804.6|153934.6|153804.6|153927.2|153797.2|6
1654655450000|2022-06-08 02:30:50|153931.1|153801.1|153932.5|153802.5|153933.7|153803.7|153927.6|153797.6|7
1654655460000|2022-06-08 02:31:00|153935.4|153805.4|153928.4|153798.4|153938.5|153808.5|153928.4|153798.4|11
1654655470000|2022-06-08 02:31:10|153929.3|153799.3|153934|153804|153935|153805|153929.3|153799.3|4
1654655480000|2022-06-08 02:31:20|153935.6|153805.6|153932.3|153802.3|153942|153812|153931|153801|7
1654655490000|2022-06-08 02:31:30|153935|153805|153935.5|153805.5|153938.2|153808.2|153934|153804|8
1654655500000|2022-06-08 02:31:40|153932.7|153802.7|153937.6|153807.6|153937.6|153807.6|153932.7|153802.7|3
1654655510000|2022-06-08 02:31:50|153933.9|153803.9|153937.8|153807.8|153937.8|153807.8|153932.7|153802.7|7
1654655520000|2022-06-08 02:32:00|153941.6|153811.6|153937.9|153807.9|153941.6|153811.6|153937.9|153807.9|3
1654655530000|2022-06-08 02:32:10|153943.8|153813.8|153946.1|153816.1|153946.1|153816.1|153934.9|153804.9|8
1654655540000|2022-06-08 02:32:20|153947.6|153817.6|153925.9|153795.9|153947.6|153817.6|153924|153794|19
1654655550000|2022-06-08 02:32:30|153933.2|153803.2|153940.2|153810.2|153940.2|153810.2|153932.9|153802.9|11
1654655560000|2022-06-08 02:32:40|153937.7|153807.7|153929.4|153799.4|153940.2|153810.2|153928.2|153798.2|10
1654655570000|2022-06-08 02:32:50|153927.8|153797.8|153929.3|153799.3|153931.4|153801.4|153920.1|153790.1|18
1654655580000|2022-06-08 02:33:00|153928.3|153798.3|153915.7|153785.7|153968.5|153805.7|153909.6|153761.1|15
1654655590000|2022-06-08 02:33:10|153935.1|153805.1|153927.5|153797.5|153935.1|153805.1|153925.9|153795.9|10
1654655600000|2022-06-08 02:33:20|153929|153799|153930.5|153800.5|153932.7|153802.7|153924.7|153794.7|13
1654655610000|2022-06-08 02:33:30|153932.7|153802.7|153951.1|153821.1|153952.9|153822.9|153917|153787|21
1654655620000|2022-06-08 02:33:40|153953|153823|153955.6|153825.6|153956.9|153826.9|153921.4|153791.4|18
1654655630000|2022-06-08 02:33:50|153956.1|153826.1|153943.2|153813.2|153956.8|153826.8|153937.8|153807.8|18
1654655640000|2022-06-08 02:34:00|153942.8|153812.8|153930.1|153800.1|153944.3|153814.3|153927.2|153797.2|11
1654655650000|2022-06-08 02:34:10|153930.6|153800.6|153921.8|153791.8|153957.2|153800.6|153908.1|153755.3|24
1654655660000|2022-06-08 02:34:20|153919.6|153789.6|153907.5|153777.5|153920.3|153790.3|153904.9|153774.9|24
1654655670000|2022-06-08 02:34:30|153905.2|153775.2|153914.5|153784.5|153918.7|153788.7|153905.2|153775.2|17
1654655680000|2022-06-08 02:34:40|153916|153786|153918.1|153788.1|153920.9|153790.9|153916|153786|10
1654655690000|2022-06-08 02:34:50|153920.1|153790.1|153919.7|153789.7|153954.3|153803.5|153912.9|153747.5|16
1654655700000|2022-06-08 02:35:00|153920.7|153790.7|153916.3|153786.3|153948.9|153794.3|153913|153746|19
1654655710000|2022-06-08 02:35:10|153916.2|153786.2|153908.1|153778.1|153918.5|153788.5|153903.7|153773.7|22
1654655720000|2022-06-08 02:35:20|153908|153778|153903.4|153773.4|153908|153778|153899.7|153769.7|24
1654655730000|2022-06-08 02:35:30|153902.3|153772.3|153903|153773|153903|153773|153898.5|153768.5|18
1654655740000|2022-06-08 02:35:40|153904.9|153774.9|153902|153772|153905.5|153775.5|153901.6|153771.6|8
1654655750000|2022-06-08 02:35:50|153903.6|153773.6|153901.9|153771.9|153904.1|153774.1|153901.9|153771.9|17
1654655760000|2022-06-08 02:36:00|153901.7|153771.7|153903.9|153773.9|153953.1|153777.9|153895.5|153721|14
1654655770000|2022-06-08 02:36:10|153903.3|153773.3|153904|153774|153907.7|153777.7|153901.9|153771.9|17
1654655780000|2022-06-08 02:36:20|153904.4|153774.4|153907.3|153777.3|153911.6|153781.6|153903.4|153773.4|16
1654655790000|2022-06-08 02:36:30|153908.3|153778.3|153899.7|153769.7|153908.3|153778.3|153899.7|153769.7|14
1654655800000|2022-06-08 02:36:40|153901.7|153771.7|153902.4|153772.4|153902.4|153772.4|153900.1|153770.1|14
1654655810000|2022-06-08 02:36:50|153903|153773|153903.2|153773.2|153903.2|153773.2|153901.5|153771.5|7
1654655820000|2022-06-08 02:37:00|153906|153776|153900|153770|153906|153776|153896.6|153766.6|23
1654655830000|2022-06-08 02:37:10|153900.3|153770.3|153903.2|153773.2|153906.9|153776.9|153899.5|153769.5|19
1654655840000|2022-06-08 02:37:20|153905.4|153775.4|153905.1|153775.1|153905.5|153775.5|153902.3|153772.3|14
1654655850000|2022-06-08 02:37:30|153904.6|153774.6|153903.2|153773.2|153905.3|153775.3|153901.9|153771.9|10
1654655860000|2022-06-08 02:37:40|153902.2|153772.2|153900.1|153770.1|153939.3|153776.2|153899.2|153737.8|16
1654655870000|2022-06-08 02:37:50|153901.4|153771.4|153901.3|153771.3|153940.8|153774.7|153897.7|153729.9|18
1654655880000|2022-06-08 02:38:00|153901.2|153771.2|153908.3|153778.3|153909.6|153779.6|153901.2|153771.2|15
1654655890000|2022-06-08 02:38:10|153908.5|153778.5|153906|153776|153909.6|153779.6|153905.6|153775.6|10
1654655900000|2022-06-08 02:38:20|153906.1|153776.1|153907.6|153777.6|153907.6|153777.6|153898.2|153768.2|12
1654655910000|2022-06-08 02:38:30|153906.7|153776.7|153896.8|153766.8|153906.7|153776.7|153893.2|153763.2|26
1654655920000|2022-06-08 02:38:40|153896.7|153766.7|153896.4|153766.4|153898.5|153768.5|153895.2|153765.2|15
1654655930000|2022-06-08 02:38:50|153897.3|153767.3|153897.6|153767.6|153898.3|153768.3|153896.7|153766.7|23
1654655940000|2022-06-08 02:39:00|153897.7|153767.7|153899.1|153769.1|153902.4|153772.4|153893.6|153763.6|23
1654655950000|2022-06-08 02:39:10|153899|153769|153897.7|153767.7|153901.4|153771.4|153895.3|153765.3|21
1654655960000|2022-06-08 02:39:20|153898.1|153768.1|153900.3|153770.3|153901.1|153771.1|153897.3|153767.3|22
1654655970000|2022-06-08 02:39:30|153900.2|153770.2|153902.2|153772.2|153902.2|153772.2|153898.7|153768.7|16
1654655980000|2022-06-08 02:39:40|153901.8|153771.8|153901.5|153771.5|153901.8|153771.8|153898|153768|7
1654655990000|2022-06-08 02:39:50|153901.9|153771.9|153903.9|153773.9|153943|153773.9|153896.4|153729|17
1654656000000|2022-06-08 02:40:00|153901.7|153771.7|153901.6|153771.6|153902.5|153772.5|153894.2|153764.2|19
1654656010000|2022-06-08 02:40:10|153936.1|153735.7|153898.4|153768.4|153936.1|153771.9|153898.4|153735.7|16
1654656020000|2022-06-08 02:40:20|153898.7|153768.7|153898.9|153768.9|153898.9|153768.9|153897.3|153767.3|18
1654656030000|2022-06-08 02:40:30|153897.9|153767.9|153896.7|153766.7|153901.7|153771.7|153894.9|153764.9|20
1654656040000|2022-06-08 02:40:40|153900|153770|153899.7|153769.7|153904.3|153774.3|153893.7|153763.7|16
1654656050000|2022-06-08 02:40:50|153898.3|153768.3|153901.7|153771.7|153901.9|153771.9|153896.1|153766.1|15
1654656060000|2022-06-08 02:41:00|153900.7|153770.7|153898.6|153768.6|153902|153772|153898.1|153768.1|23
1654656070000|2022-06-08 02:41:10|153900.1|153770.1|153898.7|153768.7|153901.4|153771.4|153898.7|153768.7|10
1654656080000|2022-06-08 02:41:20|153901.6|153771.6|153900.8|153770.8|153901.6|153771.6|153899.5|153769.5|7
1654656090000|2022-06-08 02:41:30|153900.4|153770.4|153902|153772|153903.8|153773.8|153899.1|153769.1|13
1654656100000|2022-06-08 02:41:40|153927|153725|153904.4|153774.4|153927|153785.7|153904.4|153725|5
1654656110000|2022-06-08 02:41:50|153911.2|153781.2|153906.3|153776.3|153911.3|153781.3|153906.3|153776.3|6
1654656120000|2022-06-08 02:42:00|153901.7|153771.7|153902|153772|153903.9|153773.9|153900.4|153770.4|10
1654656130000|2022-06-08 02:42:10|153903.6|153773.6|153909.2|153779.2|153915|153785|153903.6|153773.6|5
1654656140000|2022-06-08 02:42:20|153913.3|153783.3|153911.3|153781.3|153917.8|153787.8|153910.2|153780.2|6
1654656150000|2022-06-08 02:42:30|153912.9|153782.9|153927.7|153797.7|153927.7|153797.7|153912.9|153782.9|6
1654656160000|2022-06-08 02:42:40|153925|153795|153909.9|153779.9|153925|153795|153906.2|153776.2|7
1654656170000|2022-06-08 02:42:50|153912.7|153782.7|153901.4|153771.4|153946.5|153782.7|153901.4|153727.1|7
1654656180000|2022-06-08 02:43:00|153900.3|153770.3|153901.4|153771.4|153903.4|153773.4|153900.3|153770.3|13
1654656190000|2022-06-08 02:43:10|153901.2|153771.2|153911.5|153781.5|153912.2|153782.2|153901.2|153771.2|8
1654656200000|2022-06-08 02:43:20|153915|153785|153911.3|153781.3|153917.6|153787.6|153911.3|153781.3|9
1654656210000|2022-06-08 02:43:30|153913.6|153783.6|153903.2|153773.2|153915.7|153785.7|153895.6|153765.6|14
1654656220000|2022-06-08 02:43:40|153901.1|153771.1|153906.5|153776.5|153907.6|153777.6|153900.3|153770.3|13
1654656230000|2022-06-08 02:43:50|153905.2|153775.2|153914.7|153784.7|153915.7|153785.7|153905.2|153775.2|6
1654656240000|2022-06-08 02:44:00|153913.5|153783.5|153920.8|153790.8|153923.3|153793.3|153913.2|153783.2|9
1654656250000|2022-06-08 02:44:10|153916.9|153786.9|153921|153791|153921.2|153791.2|153916.9|153786.9|4
1654656260000|2022-06-08 02:44:20|153920.9|153790.9|153902.8|153772.8|153920.9|153790.9|153901.5|153771.5|8
1654656270000|2022-06-08 02:44:30|153899.6|153769.6|153908.6|153778.6|153908.6|153778.6|153899.6|153769.6|6
1654656280000|2022-06-08 02:44:40|153914|153784|153908.3|153778.3|153919.6|153789.6|153907.8|153777.8|8
1654656290000|2022-06-08 02:44:50|153911.9|153781.9|153903.2|153773.2|153914.2|153784.2|153900.5|153770.5|7
1654656300000|2022-06-08 02:45:00|153901.1|153771.1|153906|153776|153906|153776|153900.9|153770.9|10
1654656310000|2022-06-08 02:45:10|153907.4|153777.4|153904.3|153774.3|153917|153787|153903.1|153773.1|12
1654656320000|2022-06-08 02:45:20|153903.3|153773.3|153895.9|153765.9|153905.8|153775.8|153895.9|153765.9|14
1654656330000|2022-06-08 02:45:30|153886.1|153756.1|153894.7|153764.7|153896.4|153766.4|153886.1|153756.1|19
1654656340000|2022-06-08 02:45:40|153895.5|153765.5|153894.7|153764.7|153895.5|153765.5|153892|153762|11
1654656350000|2022-06-08 02:45:50|153895.2|153765.2|153897.1|153767.1|153903.2|153773.2|153895.2|153765.2|15
1654656360000|2022-06-08 02:46:00|153897|153767|153908.5|153778.5|153910.3|153780.3|153897|153767|26
1654656370000|2022-06-08 02:46:10|153897.6|153767.6|153904.1|153774.1|153904.5|153774.5|153897.6|153767.6|10
1654656380000|2022-06-08 02:46:20|153908.4|153778.4|153914|153784|153914|153784|153904.8|153774.8|12
1654656390000|2022-06-08 02:46:30|153911.5|153781.5|153893.5|153763.5|153911.5|153781.5|153886|153756|39
1654656400000|2022-06-08 02:46:40|153890.5|153760.5|153892.6|153762.6|153909.8|153779.8|153889.3|153759.3|28
1654656410000|2022-06-08 02:46:50|153893.2|153763.2|153941.3|153724.1|153945.2|153770.3|153892.8|153721.7|20
1654656420000|2022-06-08 02:47:00|153896|153766|153928.6|153726.1|153947.3|153779|153891.4|153720.9|17
1654656430000|2022-06-08 02:47:10|153941.1|153732.3|153899.3|153769.3|153941.1|153769.3|153897.1|153732.3|12
1654656440000|2022-06-08 02:47:20|153898.8|153768.8|153897.7|153767.7|153899.6|153769.6|153896.8|153766.8|18
1654656450000|2022-06-08 02:47:30|153898.2|153768.2|153924.3|153794.3|153962.8|153799.3|153898.2|153753.3|27
1654656460000|2022-06-08 02:47:40|153925|153795|153923|153793|153927.8|153797.8|153921.1|153791.1|16
1654656470000|2022-06-08 02:47:50|153921.7|153791.7|153925.7|153795.7|153926|153796|153921.7|153791.7|14
1654656480000|2022-06-08 02:48:00|153925|153795|153928.9|153798.9|153963.2|153801.2|153920.3|153753.3|27
1654656490000|2022-06-08 02:48:10|153925.5|153795.5|153930.5|153800.5|153934.6|153804.6|153924.8|153794.8|13
1654656500000|2022-06-08 02:48:20|153932.9|153802.9|153923.3|153793.3|153939.3|153809.3|153923.3|153793.3|10
1654656510000|2022-06-08 02:48:30|153922.8|153792.8|153928.9|153798.9|153930.9|153800.9|153922.8|153792.8|18
1654656520000|2022-06-08 02:48:40|153927.8|153797.8|153926.4|153796.4|153929.4|153799.4|153924.5|153794.5|13
1654656530000|2022-06-08 02:48:50|153926.9|153796.9|153927.5|153797.5|153927.5|153797.5|153916.8|153786.8|18
1654656540000|2022-06-08 02:49:00|153929.8|153799.8|153954.5|153824.5|153962.6|153831.2|153919|153761.3|21
1654656550000|2022-06-08 02:49:10|153952.3|153822.3|153933.8|153803.8|153952.3|153822.3|153927.7|153797.7|28
1654656560000|2022-06-08 02:49:20|153934.5|153804.5|153934.7|153804.7|153940.3|153810.3|153930.4|153800.4|20
1654656570000|2022-06-08 02:49:30|153934.1|153804.1|153934|153804|153935.4|153805.4|153932.2|153802.2|15
1654656580000|2022-06-08 02:49:40|153933.7|153803.7|153934.4|153804.4|153934.8|153804.8|153932.7|153802.7|7
1654656590000|2022-06-08 02:49:50|153916.3|153826.3|153918.1|153828.1|153920.6|153830.6|153915.8|153825.8|11
1654656600000|2022-06-08 02:50:00|153935.2|153805.2|153937|153807|153938.9|153808.9|153934.9|153804.9|9
1654656610000|2022-06-08 02:50:10|153940.5|153810.5|153940.4|153810.4|153941.2|153811.2|153937|153807|10
1654656620000|2022-06-08 02:50:20|153940.1|153810.1|153916.6|153786.6|153940.1|153810.1|153915.6|153785.6|19
1654656630000|2022-06-08 02:50:30|153918|153788|153920.3|153790.3|153921.5|153791.5|153916.4|153786.4|20
1654656640000|2022-06-08 02:50:40|153921.2|153791.2|153916.8|153786.8|153923.6|153793.6|153916.8|153786.8|22
1654656650000|2022-06-08 02:50:50|153916.5|153786.5|153917.2|153787.2|153919.5|153789.5|153915.2|153785.2|20
1654656660000|2022-06-08 02:51:00|153918.5|153788.5|153927.9|153797.9|153932.9|153802.9|153916.6|153786.6|25
1654656670000|2022-06-08 02:51:10|153928.8|153798.8|153926.1|153796.1|153935.9|153805.9|153918.1|153788.1|14
1654656680000|2022-06-08 02:51:20|153926.5|153796.5|153928|153798|153929.6|153799.6|153925|153795|18
1654656690000|2022-06-08 02:51:30|153927.1|153797.1|153928.8|153798.8|153932.3|153802.3|153927.1|153797.1|10
1654656700000|2022-06-08 02:51:40|153929.6|153799.6|153929.4|153799.4|153930|153800|153926.5|153796.5|16
1654656710000|2022-06-08 02:51:50|153929.6|153799.6|153926.3|153796.3|153935.7|153805.7|153922.7|153792.7|14
1654656720000|2022-06-08 02:52:00|153923|153793|153925.6|153795.6|153969.5|153797.4|153923|153746.2|18
1654656730000|2022-06-08 02:52:10|153928.9|153798.9|153929.3|153799.3|153929.3|153799.3|153927.7|153797.7|4
1654656740000|2022-06-08 02:52:20|153928.8|153798.8|153925.1|153795.1|153928.8|153798.8|153921.7|153791.7|15
1654656750000|2022-06-08 02:52:30|153923.4|153793.4|153921.5|153791.5|153928.5|153798.5|153919.9|153789.9|8
1654656760000|2022-06-08 02:52:40|153931.2|153801.2|153930.4|153800.4|153938.1|153808.1|153926|153796|11
1654656770000|2022-06-08 02:52:50|153930|153800|153932.8|153802.8|153939.4|153809.4|153927.2|153797.2|12
1654656780000|2022-06-08 02:53:00|153937|153807|153926.2|153796.2|153938.7|153808.7|153926.2|153796.2|17
1654656790000|2022-06-08 02:53:10|153926.1|153796.1|153933.9|153803.9|153935.1|153805.1|153925.9|153795.9|22
1654656800000|2022-06-08 02:53:20|153932|153802|153940.8|153810.8|153940.8|153810.8|153929.8|153799.8|10
1654656810000|2022-06-08 02:53:30|153939.6|153809.6|153932.2|153802.2|153940.2|153810.2|153927.1|153797.1|17
1654656820000|2022-06-08 02:53:40|153930.3|153800.3|153930.1|153800.1|153932|153802|153926|153796|21
1654656830000|2022-06-08 02:53:50|153929.9|153799.9|153925.4|153795.4|153929.9|153799.9|153913.8|153783.8|23
1654656840000|2022-06-08 02:54:00|153925.5|153795.5|153932.3|153802.3|153932.3|153802.3|153925.5|153795.5|22
1654656850000|2022-06-08 02:54:10|153933.3|153803.3|153931.4|153801.4|153934.2|153804.2|153929.7|153799.7|14
1654656860000|2022-06-08 02:54:20|153931.2|153801.2|153932.4|153802.4|153933|153803|153930.7|153800.7|12
1654656870000|2022-06-08 02:54:30|153932.8|153802.8|153930.8|153800.8|153932.8|153802.8|153924.1|153794.1|25
1654656880000|2022-06-08 02:54:40|153929.3|153799.3|153930.9|153800.9|153932.5|153802.5|153926.9|153796.9|18
1654656890000|2022-06-08 02:54:50|153933.1|153803.1|153931.7|153801.7|153933.6|153803.6|153929.5|153799.5|15
1654656900000|2022-06-08 02:55:00|153931.5|153801.5|153933.1|153803.1|153935|153805|153930.4|153800.4|20
1654656910000|2022-06-08 02:55:10|153932.5|153802.5|153934.6|153804.6|153934.9|153804.9|153931.2|153801.2|19
1654656920000|2022-06-08 02:55:20|153935.4|153805.4|153934.6|153804.6|153935.4|153805.4|153930.4|153800.4|9
1654656930000|2022-06-08 02:55:30|153935|153805|153935|153805|153941.1|153811.1|153933.5|153803.5|10
1654656940000|2022-06-08 02:55:40|153934.4|153804.4|153934|153804|153935.1|153805.1|153931.5|153801.5|12
1654656950000|2022-06-08 02:55:50|153929.3|153799.3|153927.6|153797.6|153943|153813|153919.7|153789.7|22
1654656960000|2022-06-08 02:56:00|153927.2|153797.2|153921.7|153791.7|153929.7|153799.7|153920.9|153790.9|14
1654656970000|2022-06-08 02:56:10|153921.4|153791.4|153922.5|153792.5|153923.1|153793.1|153919.2|153789.2|20
1654656980000|2022-06-08 02:56:20|153921.7|153791.7|153924.1|153794.1|153927.1|153797.1|153918.9|153788.9|14
1654656990000|2022-06-08 02:56:30|153928.5|153798.5|153927.7|153797.7|153929.3|153799.3|153924.5|153794.5|15
1654657000000|2022-06-08 02:56:40|153931.1|153801.1|153927.8|153797.8|153931.9|153801.9|153927.8|153797.8|6
1654657010000|2022-06-08 02:56:50|153926.9|153796.9|153929.7|153799.7|153934.9|153804.9|153926.9|153796.9|13
1654657020000|2022-06-08 02:57:00|153929.1|153799.1|153923|153793|153930.6|153800.6|153922.7|153792.7|14
1654657030000|2022-06-08 02:57:10|153923.1|153793.1|153925.2|153795.2|153925.2|153795.2|153921.3|153791.3|8
1654657040000|2022-06-08 02:57:20|153924.4|153794.4|153927.8|153797.8|153931.7|153801.7|153923.3|153793.3|23
1654657050000|2022-06-08 02:57:30|153929.3|153799.3|153929.8|153799.8|153933.2|153803.2|153918.4|153788.4|17
1654657060000|2022-06-08 02:57:40|153932.4|153802.4|153928.1|153798.1|153932.8|153802.8|153927.1|153797.1|21
1654657070000|2022-06-08 02:57:50|153929.6|153799.6|153929.9|153799.9|153931.4|153801.4|153928.5|153798.5|13
1654657080000|2022-06-08 02:58:00|153929.2|153799.2|153929.2|153799.2|153931.6|153801.6|153927.8|153797.8|14
1654657090000|2022-06-08 02:58:10|153930.5|153800.5|153922.8|153792.8|153934.9|153804.9|153922.6|153792.6|18
1654657100000|2022-06-08 02:58:20|153922.6|153792.6|153935.3|153805.3|153944.8|153814.8|153922.6|153792.6|14
1654657110000|2022-06-08 02:58:30|153933.4|153803.4|153930.8|153800.8|153933.4|153803.4|153928.3|153798.3|20
1654657120000|2022-06-08 02:58:40|153930.3|153800.3|153930.5|153800.5|153932.6|153802.6|153929.9|153799.9|20
1654657130000|2022-06-08 02:58:50|153931.1|153801.1|153933.6|153803.6|153933.6|153803.6|153930.1|153800.1|18
1654657140000|2022-06-08 02:59:00|153931.9|153801.9|153930.8|153800.8|153933.3|153803.3|153929.6|153799.6|18
1654657150000|2022-06-08 02:59:10|153929.5|153799.5|153934|153804|153936|153806|153927.7|153797.7|19
1654657160000|2022-06-08 02:59:20|153936.1|153806.1|153927.8|153797.8|153936.1|153821.1|153905.7|153796|25
1654657170000|2022-06-08 02:59:30|153927.4|153797.4|153931|153801|153931|153801|153924.6|153794.6|16
1654657180000|2022-06-08 02:59:40|153929.5|153799.5|153930.1|153800.1|153931.1|153801.1|153928.3|153798.3|8
1654657190000|2022-06-08 02:59:50|153928.6|153798.6|153930|153800|153933.9|153803.9|153928.2|153798.2|9
1654657200000|2022-06-08 03:00:00|153931.1|153801.1|153931.3|153801.3|153932.2|153802.2|153930.1|153800.1|9
1654657210000|2022-06-08 03:00:10|153930.5|153800.5|153934.5|153804.5|153934.5|153804.5|153930.5|153800.5|7
1654657220000|2022-06-08 03:00:20|153933.7|153803.7|153936.1|153806.1|153972.3|153814.6|153927|153757.3|10
1654657230000|2022-06-08 03:00:30|153928.8|153798.8|153943.2|153813.2|153943.2|153813.2|153928.8|153798.8|12
1654657240000|2022-06-08 03:00:40|153945.5|153815.5|153938.4|153808.4|153945.5|153815.5|153932.7|153802.7|7
1654657250000|2022-06-08 03:00:50|153935.2|153805.2|153931.9|153801.9|153938.2|153808.2|153930.5|153800.5|11
1654657260000|2022-06-08 03:01:00|153935.4|153805.4|153928.7|153798.7|153935.4|153805.4|153926.3|153796.3|15
1654657270000|2022-06-08 03:01:10|153928.5|153798.5|153930.2|153800.2|153932|153802|153928|153798|18
1654657280000|2022-06-08 03:01:20|153931.5|153801.5|153930|153800|153931.5|153801.5|153927.9|153797.9|14
1654657290000|2022-06-08 03:01:30|153930.5|153800.5|153930.6|153800.6|153932.2|153802.2|153928.1|153798.1|15
1654657300000|2022-06-08 03:01:40|153929.8|153799.8|153930.5|153800.5|153931.2|153801.2|153928.4|153798.4|12
1654657310000|2022-06-08 03:01:50|153931.1|153801.1|153934.8|153804.8|153974.8|153807|153925.5|153768.5|12
1654657320000|2022-06-08 03:02:00|153933.1|153803.1|153927.4|153797.4|153933.1|153803.1|153925.4|153795.4|19
1654657330000|2022-06-08 03:02:10|153926.1|153796.1|153922.6|153792.6|153927.1|153797.1|153919.7|153789.7|24
1654657340000|2022-06-08 03:02:20|153925.2|153795.2|153926.6|153796.6|153929.1|153799.1|153925.2|153795.2|10
1654657350000|2022-06-08 03:02:30|153926.3|153796.3|153929.2|153799.2|153929.2|153799.2|153925.8|153795.8|9
1654657360000|2022-06-08 03:02:40|153931.4|153801.4|153928.9|153798.9|153931.5|153801.5|153927.7|153797.7|8
1654657370000|2022-06-08 03:02:50|153930.8|153800.8|153927.3|153797.3|153933|153803|153926.4|153796.4|8
1654657380000|2022-06-08 03:03:00|153948.1|153818.1|153929.5|153799.5|153948.4|153818.4|153929.5|153799.5|14
1654657390000|2022-06-08 03:03:10|153929.4|153799.4|153934|153804|153934|153804|153929.4|153799.4|7
1654657400000|2022-06-08 03:03:20|153932.8|153802.8|153939.2|153809.2|153939.2|153809.2|153931.5|153801.5|8
1654657410000|2022-06-08 03:03:30|153934.4|153804.4|153932|153802|153936.8|153806.8|153931.2|153801.2|8
1654657420000|2022-06-08 03:03:40|153933|153803|153934|153804|153934|153804|153933|153803|2
1654657430000|2022-06-08 03:03:50|153936.3|153806.3|153934.1|153804.1|153936.3|153806.3|153931.9|153801.9|11
1654657440000|2022-06-08 03:04:00|153936.2|153806.2|153926.5|153796.5|153936.2|153806.2|153921.1|153791.1|6
1654657450000|2022-06-08 03:04:10|153939|153809|153965.5|153835.5|153974.8|153857.3|153939|153809|28
1654657460000|2022-06-08 03:04:20|153964.9|153834.9|153963.2|153833.2|153968|153838|153960.9|153830.9|21
1654657470000|2022-06-08 03:04:30|153970.8|153840.8|153962.3|153832.3|153970.8|153840.8|153962.3|153832.3|17
1654657480000|2022-06-08 03:04:40|153963.1|153833.1|153971.9|153841.9|153975.5|153845.5|153962.2|153832.2|13
1654657490000|2022-06-08 03:04:50|153970.2|153840.2|153964|153834|153970.2|153840.2|153961.6|153831.6|17
1654657500000|2022-06-08 03:05:00|153965.7|153835.7|153976.4|153846.4|153976.4|153856.1|153945.3|153832.7|16
1654657510000|2022-06-08 03:05:10|153979.4|153849.4|153981.1|153851.1|153984.7|153854.7|153966.1|153836.1|18
1654657520000|2022-06-08 03:05:20|153982.5|153852.5|153982.6|153852.6|153985|153855|153979.9|153849.9|17
1654657530000|2022-06-08 03:05:30|153984|153854|153991.4|153861.4|153993.9|153863.9|153982.9|153852.9|10
1654657540000|2022-06-08 03:05:40|153991.6|153861.6|153983.5|153853.5|153991.7|153861.7|153983.1|153853.1|16
1654657550000|2022-06-08 03:05:50|153984|153854|153985.5|153855.5|153987.3|153857.3|153982.5|153852.5|8
1654657560000|2022-06-08 03:06:00|153983.7|153853.7|153981.4|153851.4|153987.7|153857.7|153980.9|153850.9|18
1654657570000|2022-06-08 03:06:10|153988.4|153858.4|153984.9|153854.9|153989.7|153859.7|153978.4|153848.4|13
1654657580000|2022-06-08 03:06:20|153984.1|153854.1|153981.3|153851.3|153988.5|153858.5|153979.4|153849.4|17
1654657590000|2022-06-08 03:06:30|153982.4|153852.4|153984.7|153854.7|153998.3|153868.3|153979.4|153849.4|24
1654657600000|2022-06-08 03:06:40|153985.1|153855.1|153994.4|153864.4|153994.4|153864.4|153984.9|153854.9|20
1654657610000|2022-06-08 03:06:50|153991.9|153861.9|153986.5|153856.5|153994.4|153864.4|153985.8|153855.8|15
1654657620000|2022-06-08 03:07:00|153985.6|153855.6|153988.2|153858.2|154001.2|153871.2|153985.6|153855.6|15
1654657630000|2022-06-08 03:07:10|153988.4|153858.4|153996.2|153866.2|153999.8|153869.8|153987.4|153857.4|6
1654657640000|2022-06-08 03:07:20|153992.5|153862.5|154017.1|153887.1|154017.1|153887.1|153990.7|153860.7|29
1654657650000|2022-06-08 03:07:30|154016|153886|154011.7|153881.7|154018.5|153888.5|154011.7|153881.7|36
1654657660000|2022-06-08 03:07:40|154009.8|153879.8|154011.2|153881.2|154013.8|153883.8|154009.8|153879.8|16
1654657670000|2022-06-08 03:07:50|154012.2|153882.2|154009.9|153879.9|154012.2|153882.2|154008.4|153878.4|9
1654657680000|2022-06-08 03:08:00|154010.3|153880.3|154017.8|153887.8|154019.3|153889.3|154010.3|153880.3|27
1654657690000|2022-06-08 03:08:10|154018|153888|154033.8|153903.8|154039.4|153920.6|154005.3|153886.4|32
1654657700000|2022-06-08 03:08:20|154033.2|153903.2|154039|153909|154042.4|153912.4|154031.6|153901.6|35
1654657710000|2022-06-08 03:08:30|154038.9|153908.9|154228.2|154014.8|154228.2|154055.3|154038.1|153908.1|37
1654657720000|2022-06-08 03:08:40|154185.8|154055.8|154171.5|154041.5|154199.9|154069.9|154164.7|154034.7|31
1654657730000|2022-06-08 03:08:50|154172.6|154042.6|154175.9|154045.9|154177.5|154047.5|154166.7|154036.7|18
1654657740000|2022-06-08 03:09:00|154177.8|154047.8|154222.1|154092.1|154231.4|154101.4|154173.8|154043.8|36
1654657750000|2022-06-08 03:09:10|154223.5|154093.5|154214.7|154084.7|154223.5|154093.5|154214.5|154084.5|26
1654657760000|2022-06-08 03:09:20|154215.1|154085.1|154222.2|154092.2|154223|154093|154214.9|154084.9|27
1654657770000|2022-06-08 03:09:30|154222.4|154092.4|154221.2|154091.2|154224.5|154094.5|154217.9|154087.9|24
1654657780000|2022-06-08 03:09:40|154218.5|154088.5|154218.3|154088.3|154224.3|154094.3|154218.3|154088.3|15
1654657790000|2022-06-08 03:09:50|154220|154090|154219.5|154089.5|154222.2|154092.2|154217.5|154087.5|14
1654657800000|2022-06-08 03:10:00|154221.6|154091.6|154217.8|154087.8|154221.6|154091.6|154217.8|154087.8|6
1654657810000|2022-06-08 03:10:10|154208.7|154078.7|154219.8|154089.8|154219.8|154089.8|154208.7|154078.7|11
1654657820000|2022-06-08 03:10:20|154220.1|154090.1|154227.5|154097.5|154228|154098|154214.1|154084.1|13
1654657830000|2022-06-08 03:10:30|154212.6|154082.6|154216.7|154086.7|154220.3|154090.3|154200.4|154070.4|24
1654657840000|2022-06-08 03:10:40|154213.8|154083.8|154214.6|154084.6|154218.9|154088.9|154210.8|154080.8|25
1654657850000|2022-06-08 03:10:50|154214.9|154084.9|154228.2|154098.2|154236.2|154106.2|154214.9|154084.9|25
1654657860000|2022-06-08 03:11:00|154228|154098|154230.2|154100.2|154231.9|154101.9|154228|154098|24
1654657870000|2022-06-08 03:11:10|154229.3|154099.3|154215|154085|154230.3|154100.3|154215|154085|20
1654657880000|2022-06-08 03:11:20|154216.3|154086.3|154222.6|154092.6|154222.6|154092.6|154216.3|154086.3|13
1654657890000|2022-06-08 03:11:30|154222.8|154092.8|154224.3|154094.3|154224.3|154094.3|154215.6|154085.6|9
1654657900000|2022-06-08 03:11:40|154223.5|154093.5|154219.4|154089.4|154225.7|154095.7|154210.7|154080.7|13
1654657910000|2022-06-08 03:11:50|154220.3|154090.3|154268.7|154048.9|154268.7|154096.2|154220.3|154048.9|14
1654657920000|2022-06-08 03:12:00|154223.4|154093.4|154225.5|154095.5|154226.3|154096.3|154219|154089|10
1654657930000|2022-06-08 03:12:10|154217.8|154087.8|154228.5|154098.5|154228.5|154098.5|154210.4|154080.4|16
1654657940000|2022-06-08 03:12:20|154223.6|154093.6|154223.4|154093.4|154226|154096|154219.6|154089.6|26
1654657950000|2022-06-08 03:12:30|154223.2|154093.2|154227.3|154097.3|154228.5|154098.5|154223.2|154093.2|23
1654657960000|2022-06-08 03:12:40|154228.8|154098.8|154225.2|154095.2|154229|154099|154224.1|154094.1|14
1654657970000|2022-06-08 03:12:50|154225.6|154095.6|154236.7|154106.7|154249.4|154119.4|154225.6|154095.6|23
1654657980000|2022-06-08 03:13:00|154239.6|154109.6|154233.6|154103.6|154239.6|154109.6|154228.7|154098.7|11
1654657990000|2022-06-08 03:13:10|154233.7|154103.7|154233.4|154103.4|154233.7|154103.7|154233.4|154103.4|4
1654658000000|2022-06-08 03:13:20|154233.7|154103.7|154238.6|154108.6|154239.9|154109.9|154230.4|154100.4|22
1654658010000|2022-06-08 03:13:30|154240.9|154110.9|154233.1|154103.1|154240.9|154110.9|154225.9|154095.9|27
1654658020000|2022-06-08 03:13:40|154232.7|154102.7|154235.6|154105.6|154237.7|154107.7|154228.5|154098.5|24
1654658030000|2022-06-08 03:13:50|154235|154105|154237.6|154107.6|154237.6|154107.6|154232.5|154102.5|20
1654658040000|2022-06-08 03:14:00|154236.9|154106.9|154241.2|154111.2|154245.8|154115.8|154231.3|154101.3|25
1654658050000|2022-06-08 03:14:10|154246.4|154116.4|154235.1|154105.1|154246.4|154116.4|154234.2|154104.2|21
1654658060000|2022-06-08 03:14:20|154235.4|154105.4|154229.5|154099.5|154236|154106|154227.7|154097.7|19
1654658070000|2022-06-08 03:14:30|154228|154098|154239.1|154109.1|154239.9|154109.9|154228|154098|23
1654658080000|2022-06-08 03:14:40|154239.3|154109.3|154233.9|154103.9|154241.6|154111.6|154231.2|154101.2|23
1654658090000|2022-06-08 03:14:50|154240.5|154110.5|154233.8|154103.8|154240.5|154110.5|154224.4|154094.4|27
1654658100000|2022-06-08 03:15:00|154233.5|154103.5|154234.6|154104.6|154238.9|154108.9|154229.5|154099.5|33
1654658110000|2022-06-08 03:15:10|154235.1|154105.1|154231.3|154101.3|154238.6|154108.6|154231.3|154101.3|17
1654658120000|2022-06-08 03:15:20|154231.5|154101.5|154234.8|154104.8|154236|154106|154231.5|154101.5|17
1654658130000|2022-06-08 03:15:30|154235.2|154105.2|154234.4|154104.4|154241.6|154111.6|154232.7|154102.7|20
1654658140000|2022-06-08 03:15:40|154236.5|154106.5|154235.6|154105.6|154241.6|154111.6|154230.8|154100.8|18
1654658150000|2022-06-08 03:15:50|154235.1|154105.1|154238.8|154108.8|154238.8|154108.8|154233.8|154103.8|23
1654658160000|2022-06-08 03:16:00|154238|154108|154235.6|154105.6|154238|154108|154233.4|154103.4|20
1654658170000|2022-06-08 03:16:10|154236|154106|154227.1|154097.1|154236|154106|154224.6|154094.6|16
1654658180000|2022-06-08 03:16:20|154234.5|154104.5|154233.1|154103.1|154245.7|154115.7|154230.1|154100.1|17
1654658190000|2022-06-08 03:16:30|154234.6|154104.6|154234.2|154104.2|154238.5|154108.5|154227.2|154097.2|20
1654658200000|2022-06-08 03:16:40|154232.8|154102.8|154230|154100|154236.1|154106.1|154230|154100|22
1654658210000|2022-06-08 03:16:50|154230.6|154100.6|154234.2|154104.2|154234.2|154104.2|154223.7|154093.7|12
1654658220000|2022-06-08 03:17:00|154235|154105|154234|154104|154235.7|154105.7|154233.2|154103.2|14
1654658230000|2022-06-08 03:17:10|154228.4|154098.4|154233.1|154103.1|154235.9|154105.9|154227.2|154097.2|17
1654658240000|2022-06-08 03:17:20|154232|154102|154230.4|154100.4|154237.4|154107.4|154230.4|154100.4|18
1654658250000|2022-06-08 03:17:30|154235.4|154105.4|154241.1|154111.1|154241.1|154111.1|154232.3|154102.3|20
1654658260000|2022-06-08 03:17:40|154239.5|154109.5|154235|154105|154239.5|154109.5|154232.8|154102.8|19
1654658270000|2022-06-08 03:17:50|154236.6|154106.6|154235.8|154105.8|154236.6|154106.6|154232.3|154102.3|17
1654658280000|2022-06-08 03:18:00|154235.9|154105.9|154241.8|154111.8|154241.8|154111.8|154234.4|154104.4|21
1654658290000|2022-06-08 03:18:10|154241.7|154111.7|154243.1|154113.1|154248.2|154118.2|154236.9|154106.9|27
1654658300000|2022-06-08 03:18:20|154240|154110|154242.4|154112.4|154242.6|154112.6|154238.2|154108.2|23
1654658310000|2022-06-08 03:18:30|154239.2|154109.2|154235.3|154105.3|154242.8|154112.8|154235.3|154105.3|19
1654658320000|2022-06-08 03:18:40|154238.4|154108.4|154240.7|154110.7|154244.1|154114.1|154232|154102|13
1654658330000|2022-06-08 03:18:50|154230.3|154100.3|154236.5|154106.5|154236.5|154106.5|154228.3|154098.3|24
1654658340000|2022-06-08 03:19:00|154234.4|154104.4|154248.2|154118.2|154257.2|154127.2|154233.3|154103.3|26
1654658350000|2022-06-08 03:19:10|154246.3|154116.3|154247.2|154117.2|154247.9|154117.9|154242.9|154112.9|31
1654658360000|2022-06-08 03:19:20|154247.4|154117.4|154249.4|154119.4|154250.2|154120.2|154246.1|154116.1|27
1654658370000|2022-06-08 03:19:30|154249.7|154119.7|154245|154115|154251.7|154121.7|154244.6|154114.6|30
1654658380000|2022-06-08 03:19:40|154247.9|154117.9|154246|154116|154249.4|154119.4|154243.6|154113.6|27
1654658390000|2022-06-08 03:19:50|154246.3|154116.3|154244.8|154114.8|154247.7|154117.7|154243.1|154113.1|29
1654658400000|2022-06-08 03:20:00|154245.2|154115.2|154243.9|154113.9|154249.9|154119.9|154243.4|154113.4|23
1654658410000|2022-06-08 03:20:10|154244|154114|154241.8|154111.8|154244|154114|154237.8|154107.8|18
1654658420000|2022-06-08 03:20:20|154244.6|154114.6|154243.5|154113.5|154245.2|154115.2|154238.3|154108.3|12
1654658430000|2022-06-08 03:20:30|154243.7|154113.7|154243.2|154113.2|154251.4|154121.4|154243.2|154113.2|20
1654658440000|2022-06-08 03:20:40|154243.4|154113.4|154245|154115|154247.9|154117.9|154243.2|154113.2|13
1654658450000|2022-06-08 03:20:50|154244.8|154114.8|154244.1|154114.1|154246.1|154116.1|154243.2|154113.2|17
1654658460000|2022-06-08 03:21:00|154244.6|154114.6|154243.8|154113.8|154246.8|154116.8|154243|154113|10
1654658470000|2022-06-08 03:21:10|154244.9|154114.9|154245.6|154115.6|154245.8|154115.8|154241.2|154111.2|10
1654658480000|2022-06-08 03:21:20|154244.8|154114.8|154244.2|154114.2|154246.9|154116.9|154242.5|154112.5|13
1654658490000|2022-06-08 03:21:30|154244.6|154114.6|154244|154114|154245.2|154115.2|154243.1|154113.1|11
1654658500000|2022-06-08 03:21:40|154244.8|154114.8|154247.5|154117.5|154247.6|154117.6|154244.8|154114.8|8
1654658510000|2022-06-08 03:21:50|154249.8|154119.8|154244.9|154114.9|154249.8|154119.8|154240.8|154110.8|11
1654658520000|2022-06-08 03:22:00|154249.6|154119.6|154246.2|154116.2|154249.6|154119.6|154244.7|154114.7|7
1654658530000|2022-06-08 03:22:10|154246.8|154116.8|154242|154112|154249.2|154119.2|154242|154112|14
1654658540000|2022-06-08 03:22:20|154244.8|154114.8|154244.1|154114.1|154246.1|154116.1|154244.1|154114.1|4
1654658550000|2022-06-08 03:22:30|154244.5|154114.5|154240.7|154110.7|154246.2|154116.2|154240.6|154110.6|9
1654658560000|2022-06-08 03:22:40|154242.6|154112.6|154245.1|154115.1|154245.1|154115.1|154242.4|154112.4|16
1654658570000|2022-06-08 03:22:50|154244|154114|154246.3|154116.3|154246.7|154116.7|154244|154114|9
1654658580000|2022-06-08 03:23:00|154247.7|154117.7|154247.9|154117.9|154250.3|154120.3|154246.2|154116.2|6
1654658590000|2022-06-08 03:23:10|154249.2|154119.2|154242.2|154112.2|154249.2|154119.2|154241.1|154111.1|15
1654658600000|2022-06-08 03:23:20|154240.7|154110.7|154245.2|154115.2|154245.2|154115.2|154240.7|154110.7|8
1654658610000|2022-06-08 03:23:30|154246.1|154116.1|154249.1|154119.1|154249.1|154119.1|154244.6|154114.6|10
1654658620000|2022-06-08 03:23:40|154249.6|154119.6|154229|154139|154251.5|154139|154229|154119.1|6
1654658630000|2022-06-08 03:23:50|154231|154141|154248.6|154118.6|154249.2|154141|154228.6|154116.9|9
1654658640000|2022-06-08 03:24:00|154250.8|154120.8|154242.6|154112.6|154252.6|154122.6|154242.6|154112.6|6
1654658650000|2022-06-08 03:24:10|154246.3|154116.3|154244|154114|154249.1|154119.1|154243.7|154113.7|10
1654658660000|2022-06-08 03:24:20|154245.8|154115.8|154249.1|154119.1|154249.4|154119.4|154243.8|154113.8|8
1654658670000|2022-06-08 03:24:30|154250.6|154120.6|154248.8|154118.8|154250.6|154120.6|154248.8|154118.8|5
1654658680000|2022-06-08 03:24:40|154250.7|154120.7|154250|154120|154251.7|154121.7|154249.9|154119.9|5
1654658690000|2022-06-08 03:24:50|154253.3|154123.3|154244.9|154114.9|154254|154124|154244.5|154114.5|9
1654658700000|2022-06-08 03:25:00|154249.6|154119.6|154250.6|154120.6|154251.1|154121.1|154241.2|154111.2|15
1654658710000|2022-06-08 03:25:10|154249.7|154119.7|154249.2|154119.2|154251.3|154121.3|154247.6|154117.6|13
1654658720000|2022-06-08 03:25:20|154248.9|154118.9|154249.7|154119.7|154249.8|154119.8|154248.9|154118.9|4
1654658730000|2022-06-08 03:25:30|154250|154120|154247.3|154117.3|154254|154124|154247.3|154117.3|6
1654658740000|2022-06-08 03:25:40|154248.5|154118.5|154246.5|154116.5|154248.5|154118.5|154242.8|154112.8|15
1654658750000|2022-06-08 03:25:50|154245.5|154115.5|154245.4|154115.4|154249.5|154119.5|154243.3|154113.3|6
1654658760000|2022-06-08 03:26:00|154246.2|154116.2|154247.7|154117.7|154249.8|154119.8|154246.2|154116.2|11
1654658770000|2022-06-08 03:26:10|154245.5|154115.5|154248.8|154118.8|154248.8|154118.8|154245.5|154115.5|7
1654658780000|2022-06-08 03:26:20|154251.2|154121.2|154249.2|154119.2|154251.3|154121.3|154248.3|154118.3|10
1654658790000|2022-06-08 03:26:30|154250.2|154120.2|154249.8|154119.8|154259.8|154129.8|154238.6|154108.6|8
1654658800000|2022-06-08 03:26:40|154254.2|154124.2|154248.1|154118.1|154281.5|154124.2|154245.3|154079.9|7
1654658810000|2022-06-08 03:26:50|154242.7|154112.7|154250.3|154120.3|154250.3|154120.3|154241.2|154111.2|14
1654658820000|2022-06-08 03:27:00|154250.2|154120.2|154246.9|154116.9|154251.6|154121.6|154238.5|154108.5|15
1654658830000|2022-06-08 03:27:10|154230.2|154140.2|154229.5|154139.5|154232.6|154142.6|154228.2|154138.2|23
1654658840000|2022-06-08 03:27:20|154230.3|154140.3|154228.3|154138.3|154230.9|154140.9|154227.7|154137.7|20
1654658850000|2022-06-08 03:27:30|154228.6|154138.6|154248.7|154118.7|154249.8|154138.7|154228|154117.6|11
1654658860000|2022-06-08 03:27:40|154248.4|154118.4|154250.3|154120.3|154250.9|154120.9|154247|154117|6
1654658870000|2022-06-08 03:27:50|154252.3|154122.3|154248.2|154118.2|154253|154123|154248.2|154118.2|7
1654658880000|2022-06-08 03:28:00|154249.9|154119.9|154236.7|154146.7|154257.8|154146.8|154234.6|154119.9|9
1654658890000|2022-06-08 03:28:10|154236.6|154146.6|154259.9|154129.9|154259.9|154146.6|154236.6|154113.2|6
1654658900000|2022-06-08 03:28:20|154245.4|154115.4|154247.8|154117.8|154282.6|154121.8|154244.6|154068.8|7
1654658910000|2022-06-08 03:28:30|154248.9|154118.9|154237.7|154107.7|154287.8|154122.2|154237.3|154080.3|13
1654658920000|2022-06-08 03:28:40|154239.9|154109.9|154240.9|154110.9|154248.3|154118.3|154238.9|154108.9|14
1654658930000|2022-06-08 03:28:50|154247.9|154117.9|154244.4|154114.4|154251.3|154121.3|154238.2|154108.2|21
1654658940000|2022-06-08 03:29:00|154246.1|154116.1|154249|154119|154251.8|154121.8|154237.5|154107.5|16
1654658950000|2022-06-08 03:29:10|154248.7|154118.7|154248.6|154118.6|154252|154122|154246.7|154116.7|22
1654658960000|2022-06-08 03:29:20|154248.1|154118.1|154249.3|154119.3|154250.7|154120.7|154244.5|154114.5|27
1654658970000|2022-06-08 03:29:30|154249.5|154119.5|154241.5|154111.5|154250.1|154120.1|154240|154110|18
1654658980000|2022-06-08 03:29:40|154244.5|154114.5|154249.6|154119.6|154249.7|154119.7|154240.8|154110.8|15
1654658990000|2022-06-08 03:29:50|154248.4|154118.4|154250.6|154120.6|154252.2|154122.2|154246.9|154116.9|26
1654659000000|2022-06-08 03:30:00|154250.2|154120.2|154248.6|154118.6|154250.6|154142.6|154228.7|154112.3|22
1654659010000|2022-06-08 03:30:10|154247.2|154117.2|154253.3|154123.3|154253.7|154123.7|154242.9|154112.9|13
1654659020000|2022-06-08 03:30:20|154253.7|154123.7|154249.5|154119.5|154253.7|154123.7|154249.1|154119.1|6
1654659030000|2022-06-08 03:30:30|154252.2|154122.2|154248.1|154118.1|154252.2|154122.2|154245.3|154115.3|21
1654659040000|2022-06-08 03:30:40|154245.1|154115.1|154247.9|154117.9|154250.8|154120.8|154234.6|154104.6|11
1654659050000|2022-06-08 03:30:50|154247.4|154117.4|154245.5|154115.5|154247.4|154117.4|154244.4|154114.4|8
1654659060000|2022-06-08 03:31:00|154243.7|154113.7|154239.6|154109.6|154252.8|154122.8|154238.9|154108.9|14
1654659070000|2022-06-08 03:31:10|154240.3|154110.3|154243.4|154113.4|154243.4|154113.4|154240.3|154110.3|8
1654659080000|2022-06-08 03:31:20|154244.8|154114.8|154245.6|154115.6|154245.6|154115.6|154242.1|154112.1|8
1654659090000|2022-06-08 03:31:30|154246.7|154116.7|154230.9|154100.9|154249.6|154119.6|154223|154093|28
1654659100000|2022-06-08 03:31:40|154230.8|154100.8|154229|154099|154232.5|154102.5|154223.6|154093.6|21
1654659110000|2022-06-08 03:31:50|154228.3|154098.3|154233.4|154103.4|154234|154104|154228.3|154098.3|25
1654659120000|2022-06-08 03:32:00|154233.7|154103.7|154236.3|154106.3|154238|154108|154233.3|154103.3|24
1654659130000|2022-06-08 03:32:10|154233.3|154103.3|154231.7|154101.7|154236.6|154106.6|154231|154101|29
1654659140000|2022-06-08 03:32:20|154232.3|154102.3|154236.3|154106.3|154236.3|154106.3|154226|154096|22
1654659150000|2022-06-08 03:32:30|154235.3|154105.3|154235.2|154105.2|154237.8|154107.8|154230.8|154100.8|25
1654659160000|2022-06-08 03:32:40|154235.4|154105.4|154237.5|154107.5|154238.1|154108.1|154231.5|154101.5|24
1654659170000|2022-06-08 03:32:50|154237|154107|154231.9|154101.9|154237.1|154107.1|154231|154101|24
1654659180000|2022-06-08 03:33:00|154231.5|154101.5|154229.7|154099.7|154270.8|154102.3|154226.1|154058.1|27
1654659190000|2022-06-08 03:33:10|154229.9|154099.9|154230.5|154100.5|154268.1|154102.7|154229.3|154062.1|17
1654659200000|2022-06-08 03:33:20|154231.7|154101.7|154230.8|154100.8|154233|154103|154230.1|154100.1|22
1654659210000|2022-06-08 03:33:30|154231.1|154101.1|154229|154099|154231.7|154101.7|154227.9|154097.9|23
1654659220000|2022-06-08 03:33:40|154228.9|154098.9|154228.6|154098.6|154230.8|154100.8|154228.3|154098.3|23
1654659230000|2022-06-08 03:33:50|154228.7|154098.7|154227.8|154097.8|154272.1|154100.1|154225.4|154050.6|28
1654659240000|2022-06-08 03:34:00|154234|154104|154233.1|154103.1|154273.7|154109.6|154228.5|154048.2|29
1654659250000|2022-06-08 03:34:10|154232.5|154102.5|154234.9|154104.9|154238.4|154108.4|154231.6|154101.6|25
1654659260000|2022-06-08 03:34:20|154235|154105|154235.7|154105.7|154239.4|154109.4|154234.4|154104.4|25
1654659270000|2022-06-08 03:34:30|154236|154106|154231.6|154101.6|154242.4|154112.4|154231.6|154101.6|30
1654659280000|2022-06-08 03:34:40|154231.7|154101.7|154229.4|154099.4|154235.4|154105.4|154229.4|154099.4|26
1654659290000|2022-06-08 03:34:50|154231.3|154101.3|154230.2|154100.2|154232.3|154102.3|154227.7|154097.7|26
1654659300000|2022-06-08 03:35:00|154229.7|154099.7|154231.1|154101.1|154267.2|154106.6|154229.7|154066.8|27
1654659310000|2022-06-08 03:35:10|154229.6|154099.6|154230.6|154100.6|154236.7|154106.7|154228.9|154098.9|25
1654659320000|2022-06-08 03:35:20|154230.7|154100.7|154233.8|154103.8|154239.5|154109.5|154230.7|154100.7|14
1654659330000|2022-06-08 03:35:30|154234.2|154104.2|154231.3|154101.3|154234.3|154104.3|154230.3|154100.3|17
1654659340000|2022-06-08 03:35:40|154230.7|154100.7|154232.9|154102.9|154272.4|154103|154228.9|154059.9|18
1654659350000|2022-06-08 03:35:50|154238.1|154108.1|154271.9|154057.2|154278.9|154108.1|154229.9|154053.5|20
1654659360000|2022-06-08 03:36:00|154269.7|154060|154231.3|154101.3|154269.7|154107.3|154228.6|154060|20
1654659370000|2022-06-08 03:36:10|154231.6|154101.6|154233.7|154103.7|154236.4|154106.4|154231.2|154101.2|19
1654659380000|2022-06-08 03:36:20|154233.9|154103.9|154230.3|154100.3|154233.9|154103.9|154230.3|154100.3|19
1654659390000|2022-06-08 03:36:30|154230.2|154100.2|154230.5|154100.5|154280.7|154105.1|154225.3|154045.4|24
1654659400000|2022-06-08 03:36:40|154228|154098|154231.5|154101.5|154269.9|154104.8|154228|154060.3|21
1654659410000|2022-06-08 03:36:50|154230.2|154100.2|154231.7|154101.7|154233.2|154103.2|154227.3|154097.3|18
1654659420000|2022-06-08 03:37:00|154231.5|154101.5|154229.3|154099.3|154236.1|154106.1|154227|154097|24
1654659430000|2022-06-08 03:37:10|154228.8|154098.8|154229.8|154099.8|154231.9|154101.9|154228.7|154098.7|22
1654659440000|2022-06-08 03:37:20|154230.4|154100.4|154232.3|154102.3|154236.9|154106.9|154229.5|154099.5|20
1654659450000|2022-06-08 03:37:30|154231.5|154101.5|154232.9|154102.9|154240.8|154110.8|154228.6|154098.6|28
1654659460000|2022-06-08 03:37:40|154231.9|154101.9|154231.9|154101.9|154237.9|154107.9|154228.3|154098.3|23
1654659470000|2022-06-08 03:37:50|154236|154106|154231.4|154101.4|154273.6|154109.1|154230.6|154064.6|27
1654659480000|2022-06-08 03:38:00|154231.3|154101.3|154230.7|154100.7|154235.9|154105.9|154229.5|154099.5|29
1654659490000|2022-06-08 03:38:10|154230.8|154100.8|154230.5|154100.5|154232.9|154102.9|154229.9|154099.9|22
1654659500000|2022-06-08 03:38:20|154232.2|154102.2|154237.4|154107.4|154239.7|154109.7|154230|154100|22
1654659510000|2022-06-08 03:38:30|154237.3|154107.3|154233.1|154103.1|154243.5|154113.5|154229.9|154099.9|24
1654659520000|2022-06-08 03:38:40|154232.9|154102.9|154233.3|154103.3|154271.1|154108.3|154230.5|154063.7|23
1654659530000|2022-06-08 03:38:50|154232.3|154102.3|154234.9|154104.9|154240.4|154110.4|154230.6|154100.6|26
1654659540000|2022-06-08 03:39:00|154233.8|154103.8|154233.4|154103.4|154240.4|154110.4|154232.8|154102.8|30
1654659550000|2022-06-08 03:39:10|154233.5|154103.5|154237.5|154107.5|154239.7|154109.7|154232.9|154102.9|26
1654659560000|2022-06-08 03:39:20|154238|154108|154231.1|154101.1|154240.3|154110.3|154230.4|154100.4|22
1654659570000|2022-06-08 03:39:30|154229.9|154099.9|154230|154100|154264.2|154111.3|154224.1|154064.1|36
1654659580000|2022-06-08 03:39:40|154229.6|154099.6|154229|154099|154230.5|154100.5|154226.1|154096.1|29
1654659590000|2022-06-08 03:39:50|154229.3|154099.3|154228.3|154098.3|154229.8|154099.8|154227.9|154097.9|27
1654659600000|2022-06-08 03:40:00|154228.9|154098.9|154228.1|154098.1|154231.7|154101.7|154226.9|154096.9|24
1654659610000|2022-06-08 03:40:10|154228|154098|154269.8|154059.4|154272.2|154102.8|154226.3|154053.1|23
1654659620000|2022-06-08 03:40:20|154274.1|154054.2|154267.7|154061.7|154274.1|154099.7|154226.1|154054.2|29
1654659630000|2022-06-08 03:40:30|154267.9|154061.9|154228.4|154098.4|154267.9|154100.4|154227.6|154061.8|29
1654659640000|2022-06-08 03:40:40|154227.8|154097.8|154227.9|154097.9|154264.4|154099.4|154227.6|154061.4|24
1654659650000|2022-06-08 03:40:50|154228.2|154098.2|154230.3|154100.3|154266.3|154100.4|154227.9|154060.2|21
1654659660000|2022-06-08 03:41:00|154229.4|154099.4|154227.2|154097.2|154230.3|154100.3|154226.4|154096.4|30
1654659670000|2022-06-08 03:41:10|154228|154098|154274.6|154062.8|154283.8|154105.8|154225|154041.7|28
1654659680000|2022-06-08 03:41:20|154281.3|154047.6|154269|154054|154285.6|154100.3|154225.7|154038.9|28
1654659690000|2022-06-08 03:41:30|154226.7|154096.7|154264.2|154063.4|154272.1|154101.6|154225.8|154063|29
1654659700000|2022-06-08 03:41:40|154227.1|154097.1|154228.2|154098.2|154230.6|154100.6|154225.8|154095.8|29
1654659710000|2022-06-08 03:41:50|154228.3|154098.3|154231.5|154101.5|154234.4|154104.4|154228.3|154098.3|29
1654659720000|2022-06-08 03:42:00|154232|154102|154228.9|154098.9|154232.1|154102.1|154227.5|154097.5|28
1654659730000|2022-06-08 03:42:10|154229.1|154099.1|154228.7|154098.7|154286.4|154100.8|154228.5|154040.2|26
1654659740000|2022-06-08 03:42:20|154230.5|154100.5|154225.6|154095.6|154295.6|154104.3|154220|154030.4|22
1654659750000|2022-06-08 03:42:30|154224.3|154094.3|154228.1|154098.1|154267.9|154102.4|154224.3|154058.6|22
1654659760000|2022-06-08 03:42:40|154267.5|154057.8|154230.5|154100.5|154269.8|154103.4|154225.5|154054.6|27
1654659770000|2022-06-08 03:42:50|154230.6|154100.6|154226|154096|154231.9|154101.9|154225.5|154095.5|22
1654659780000|2022-06-08 03:43:00|154225.9|154095.9|154228|154098|154231.5|154101.5|154225.4|154095.4|24
1654659790000|2022-06-08 03:43:10|154227.6|154097.6|154273|154065.8|154278.2|154102.5|154226.9|154052.9|19
1654659800000|2022-06-08 03:43:20|154229.8|154099.8|154227.9|154097.9|154296.5|154107.4|154224.2|154027.6|32
1654659810000|2022-06-08 03:43:30|154264.8|154061.4|154228.8|154098.8|154264.8|154100.1|154226.8|154061.4|23
1654659820000|2022-06-08 03:43:40|154229.3|154099.3|154231.6|154101.6|154232.1|154102.1|154228.8|154098.8|22
1654659830000|2022-06-08 03:43:50|154230.9|154100.9|154265.8|154065.5|154266|154102.1|154228.1|154060.7|23
1654659840000|2022-06-08 03:44:00|154229.1|154099.1|154230.7|154100.7|154233.2|154103.2|154227.2|154097.2|28
1654659850000|2022-06-08 03:44:10|154230.2|154100.2|154278.3|154059.9|154283.1|154104|154229.1|154045.4|26
1654659860000|2022-06-08 03:44:20|154273.5|154060.3|154233.4|154103.4|154276.1|154105.9|154231.2|154057.6|29
1654659870000|2022-06-08 03:44:30|154233.3|154103.3|154231.6|154101.6|154233.3|154103.3|154230.6|154100.6|31
1654659880000|2022-06-08 03:44:40|154231.4|154101.4|154231.1|154101.1|154233.1|154103.1|154227.8|154097.8|22
1654659890000|2022-06-08 03:44:50|154231.6|154101.6|154231|154101|154237.7|154107.7|154231|154101|29
1654659900000|2022-06-08 03:45:00|154231.3|154101.3|154231|154101|154233.5|154103.5|154227.4|154097.4|31
1654659910000|2022-06-08 03:45:10|154229.2|154099.2|154228.6|154098.6|154269.1|154101.7|154228.1|154062.9|29
1654659920000|2022-06-08 03:45:20|154228.5|154098.5|154224.8|154094.8|154228.5|154098.5|154222.5|154092.5|27
1654659930000|2022-06-08 03:45:30|154224.2|154094.2|154226.4|154096.4|154226.4|154096.4|154224.1|154094.1|19
1654659940000|2022-06-08 03:45:40|154225.7|154095.7|154226|154096|154228.1|154098.1|154224.4|154094.4|22
1654659950000|2022-06-08 03:45:50|154224.6|154094.6|154226.1|154096.1|154230.5|154100.5|154224.6|154094.6|20
1654659960000|2022-06-08 03:46:00|154224.4|154094.4|154224.4|154094.4|154275.9|154102.3|154223.4|154042.8|31
1654659970000|2022-06-08 03:46:10|154225.2|154095.2|154263.2|154058.1|154264.3|154100.6|154224.4|154056.3|24
1654659980000|2022-06-08 03:46:20|154265.8|154055.1|154225.3|154095.3|154266.4|154097.3|154216.3|154055.1|19
1654659990000|2022-06-08 03:46:30|154223.1|154093.1|154223.2|154093.2|154224|154094|154222.4|154092.4|23
1654660000000|2022-06-08 03:46:40|154223.6|154093.6|154223.4|154093.4|154226.2|154096.2|154222.3|154092.3|22
1654660010000|2022-06-08 03:46:50|154223.7|154093.7|154265.6|154052.5|154265.6|154096.3|154219.7|154052.5|19
1654660020000|2022-06-08 03:47:00|154221.4|154091.4|154223.9|154093.9|154228.2|154098.2|154221.4|154091.4|26
1654660030000|2022-06-08 03:47:10|154224.2|154094.2|154225.2|154095.2|154229.6|154099.6|154221.4|154091.4|17
1654660040000|2022-06-08 03:47:20|154224.3|154094.3|154222.6|154092.6|154225.8|154095.8|154221.6|154091.6|27
1654660050000|2022-06-08 03:47:30|154222.9|154092.9|154262.7|154053.7|154268.9|154102.4|154219.5|154045.4|23
1654660060000|2022-06-08 03:47:40|154222.8|154092.8|154222.8|154092.8|154261.4|154098.5|154221.3|154058.4|24
1654660070000|2022-06-08 03:47:50|154259.4|154055.7|154217.3|154087.3|154269.5|154096.7|154217.3|154047.6|20
1654660080000|2022-06-08 03:48:00|154224.7|154094.7|154218.2|154088.2|154227.2|154097.2|154212.3|154082.3|35
1654660090000|2022-06-08 03:48:10|154218.5|154088.5|154213.9|154083.9|154220.4|154090.4|154213.2|154083.2|28
1654660100000|2022-06-08 03:48:20|154211.1|154081.1|154213.8|154083.8|154217.6|154087.6|154210.6|154080.6|23
1654660110000|2022-06-08 03:48:30|154214|154084|154214.5|154084.5|154263.2|154092.5|154213.9|154050.8|16
1654660120000|2022-06-08 03:48:40|154217.1|154087.1|154222.6|154092.6|154249.8|154092.6|154212.7|154048.6|28
1654660130000|2022-06-08 03:48:50|154211.5|154081.5|154219.2|154089.2|154263.2|154090.4|154200.8|154046.2|26
1654660140000|2022-06-08 03:49:00|154218.6|154088.6|154220.5|154090.5|154224.9|154094.9|154216|154086|24
1654660150000|2022-06-08 03:49:10|154220.3|154090.3|154220.6|154090.6|154221.5|154091.5|154216.8|154086.8|19
1654660160000|2022-06-08 03:49:20|154220.7|154090.7|154220.9|154090.9|154221|154091|154216.2|154086.2|23
1654660170000|2022-06-08 03:49:30|154221.1|154091.1|154217.8|154087.8|154264.2|154093.7|154217.8|154053.7|25
1654660180000|2022-06-08 03:49:40|154218.8|154088.8|154221.7|154091.7|154222.6|154092.6|154218.7|154088.7|26
1654660190000|2022-06-08 03:49:50|154222.1|154092.1|154221.4|154091.4|154222.5|154092.5|154220.9|154090.9|19
1654660200000|2022-06-08 03:50:00|154220.7|154090.7|154221.2|154091.2|154223.7|154093.7|154218.6|154088.6|26
1654660210000|2022-06-08 03:50:10|154221.5|154091.5|154217|154087|154221.9|154091.9|154217|154087|17
1654660220000|2022-06-08 03:50:20|154217.7|154087.7|154216.8|154086.8|154257.5|154095.1|154214.5|154050.8|23
1654660230000|2022-06-08 03:50:30|154218.3|154088.3|154222.6|154092.6|154223.7|154093.7|154218.3|154088.3|27
1654660240000|2022-06-08 03:50:40|154259.6|154055.6|154255.1|154051.4|154283.1|154093.3|154218.1|154022.3|30
1654660250000|2022-06-08 03:50:50|154259.1|154049.5|154223.2|154093.2|154259.1|154096.5|154216.5|154049.5|20
1654660260000|2022-06-08 03:51:00|154227.2|154097.2|154225.3|154095.3|154227.7|154097.7|154221.7|154091.7|28
1654660270000|2022-06-08 03:51:10|154225.5|154095.5|154227.7|154097.7|154227.7|154097.7|154224.7|154094.7|18
1654660280000|2022-06-08 03:51:20|154227.8|154097.8|154230|154100|154267|154100|154219.9|154059.1|20
1654660290000|2022-06-08 03:51:30|154263.6|154057.3|154258.3|154057.2|154268.2|154097.6|154220.1|154047.5|30
1654660300000|2022-06-08 03:51:40|154222.4|154092.4|154222.4|154092.4|154258.3|154094.8|154210.9|154049.9|29
1654660310000|2022-06-08 03:51:50|154221.9|154091.9|154220.6|154090.6|154222.4|154092.4|154220.5|154090.5|13
1654660320000|2022-06-08 03:52:00|154218.8|154088.8|154220.4|154090.4|154221|154091|154218.4|154088.4|21
1654660330000|2022-06-08 03:52:10|154220.3|154090.3|154260.8|154053.3|154260.8|154093|154218.4|154053.3|23
1654660340000|2022-06-08 03:52:20|154222.2|154092.2|154218.8|154088.8|154222.8|154092.8|154217.9|154087.9|25
1654660350000|2022-06-08 03:52:30|154219.8|154089.8|154217.3|154087.3|154220.5|154090.5|154217.3|154087.3|18
1654660360000|2022-06-08 03:52:40|154217.7|154087.7|154220.9|154090.9|154262.9|154091|154217.6|154046.7|20
1654660370000|2022-06-08 03:52:50|154220.4|154090.4|154219.2|154089.2|154221.1|154091.1|154218.2|154088.2|17
1654660380000|2022-06-08 03:53:00|154218.8|154088.8|154263.6|154051.8|154263.7|154092.1|154218.8|154050.2|15
1654660390000|2022-06-08 03:53:10|154223|154093|154218.5|154088.5|154264.6|154093.4|154217.4|154046.2|27
1654660400000|2022-06-08 03:53:20|154257.9|154051.6|154221.7|154091.7|154264.4|154092.6|154216.7|154046.4|27
1654660410000|2022-06-08 03:53:30|154221.2|154091.2|154217.1|154087.1|154271.6|154092.5|154206.2|154042.5|35
1654660420000|2022-06-08 03:53:40|154218.2|154088.2|154220.3|154090.3|154220.4|154090.4|154217.1|154087.1|18
1654660430000|2022-06-08 03:53:50|154218.3|154088.3|154218.3|154088.3|154219.4|154089.4|154217.4|154087.4|20
1654660440000|2022-06-08 03:54:00|154218.6|154088.6|154271.2|154042.1|154276.9|154090.7|154217|154038.4|25
1654660450000|2022-06-08 03:54:10|154220.3|154090.3|154260.5|154053.4|154261|154091.8|154217.5|154050.5|20
1654660460000|2022-06-08 03:54:20|154221.7|154091.7|154220|154090|154222.1|154092.1|154217.4|154087.4|22
1654660470000|2022-06-08 03:54:30|154210.3|154080.3|154220.4|154090.4|154220.7|154090.7|154210.3|154080.3|16
1654660480000|2022-06-08 03:54:40|154220.5|154090.5|154217.8|154087.8|154220.5|154090.5|154217.8|154087.8|14
1654660490000|2022-06-08 03:54:50|154217.4|154087.4|154222.4|154092.4|154281.2|154092.4|154217.4|154033|14
1654660500000|2022-06-08 03:55:00|154264.3|154050|154223.8|154093.8|154264.3|154093.8|154204.6|154050|30
1654660510000|2022-06-08 03:55:10|154264.2|154054.2|154223.3|154093.3|154273.1|154099.3|154221.4|154046.2|28
1654660520000|2022-06-08 03:55:20|154265.6|154052.7|154224.4|154094.4|154269.9|154099.8|154222.1|154047.1|24
1654660530000|2022-06-08 03:55:30|154260.8|154056.9|154222.6|154092.6|154260.9|154098.8|154222.6|154056.9|22
1654660540000|2022-06-08 03:55:40|154223|154093|154227.6|154097.6|154228.9|154098.9|154222.7|154092.7|14
1654660550000|2022-06-08 03:55:50|154227.9|154097.9|154225.9|154095.9|154263.6|154098.6|154223.5|154057.9|22
1654660560000|2022-06-08 03:56:00|154225.3|154095.3|154224.3|154094.3|154264.8|154098.4|154223|154056.3|29
1654660570000|2022-06-08 03:56:10|154225.5|154095.5|154222.4|154092.4|154258.5|154095.5|154221.6|154057.3|20
1654660580000|2022-06-08 03:56:20|154222.6|154092.6|154222.7|154092.7|154222.9|154092.9|154220.5|154090.5|22
1654660590000|2022-06-08 03:56:30|154222.3|154092.3|154220.4|154090.4|154222.3|154092.3|154219.4|154089.4|26
1654660600000|2022-06-08 03:56:40|154220.5|154090.5|154220.3|154090.3|154257.2|154090.5|154216.4|154054.8|26
1654660610000|2022-06-08 03:56:50|154220.5|154090.5|154219.9|154089.9|154222.8|154092.8|154219.6|154089.6|23
1654660620000|2022-06-08 03:57:00|154219.8|154089.8|154219.9|154089.9|154221.1|154091.1|154219.1|154089.1|22
1654660630000|2022-06-08 03:57:10|154220|154090|154219|154089|154220|154090|154217.9|154087.9|21
1654660640000|2022-06-08 03:57:20|154220|154090|154218.3|154088.3|154254.9|154090|154216.8|154052.8|15
1654660650000|2022-06-08 03:57:30|154218.4|154088.4|154217.3|154087.3|154254.5|154090.1|154217.3|154053.4|17
1654660660000|2022-06-08 03:57:40|154216.6|154086.6|154217.9|154087.9|154257.4|154088.9|154216.2|154049.6|11
1654660670000|2022-06-08 03:57:50|154217.1|154087.1|154217.4|154087.4|154219.3|154089.3|154216.7|154086.7|15
1654660680000|2022-06-08 03:58:00|154218.1|154088.1|154222|154092|154268|154092|154216.7|154045.8|21
1654660690000|2022-06-08 03:58:10|154221.2|154091.2|154222.1|154092.1|154266.7|154093.1|154220.8|154045.7|22
1654660700000|2022-06-08 03:58:20|154219.6|154089.6|154225.4|154095.4|154226.3|154096.3|154219.6|154089.6|24
1654660710000|2022-06-08 03:58:30|154225.2|154095.2|154226.8|154096.8|154228|154098|154224.1|154094.1|20
1654660720000|2022-06-08 03:58:40|154227.3|154097.3|154225.2|154095.2|154227.6|154097.6|154223.7|154093.7|23
1654660730000|2022-06-08 03:58:50|154225.6|154095.6|154223.1|154093.1|154226.5|154096.5|154223.1|154093.1|25
1654660740000|2022-06-08 03:59:00|154223.3|154093.3|154224.5|154094.5|154225.9|154095.9|154221.9|154091.9|18
1654660750000|2022-06-08 03:59:10|154224.1|154094.1|154215.4|154085.4|154225.4|154095.4|154215.4|154085.4|22
1654660760000|2022-06-08 03:59:20|154217.2|154087.2|154219.3|154089.3|154219.4|154089.4|154215.9|154085.9|24
1654660770000|2022-06-08 03:59:30|154218.9|154088.9|154220.3|154090.3|154220.6|154090.6|154217.6|154087.6|15
1654660780000|2022-06-08 03:59:40|154260.5|154056.3|154219.9|154089.9|154266.8|154093.7|154219.4|154049.9|16
1654660790000|2022-06-08 03:59:50|154219.8|154089.8|154222.6|154092.6|154222.6|154092.6|154219.8|154089.8|20
1654660800000|2022-06-08 04:00:00|154224.3|154094.3|154223.3|154093.3|154264.8|154094.8|154221|154052.4|28
1654660810000|2022-06-08 04:00:10|154222.4|154092.4|154220.1|154090.1|154223.5|154093.5|154219.8|154089.8|23
1654660820000|2022-06-08 04:00:20|154220.8|154090.8|154221|154091|154221.4|154091.4|154219.6|154089.6|24
1654660830000|2022-06-08 04:00:30|154221.2|154091.2|154219.2|154089.2|154221.5|154091.5|154217.6|154087.6|14
1654660840000|2022-06-08 04:00:40|154220|154090|154218.1|154088.1|154220.8|154090.8|154217.3|154087.3|17
1654660850000|2022-06-08 04:00:50|154217.6|154087.6|154221.1|154091.1|154221.2|154091.2|154217.3|154087.3|14
1654660860000|2022-06-08 04:01:00|154220.5|154090.5|154220|154090|154221.3|154091.3|154220|154090|10
1654660870000|2022-06-08 04:01:10|154220.4|154090.4|154220|154090|154264.1|154091.8|154219.2|154050.9|14
1654660880000|2022-06-08 04:01:20|154221.6|154091.6|154222.3|154092.3|154223.7|154093.7|154220.6|154090.6|21
1654660890000|2022-06-08 04:01:30|154221.9|154091.9|154220.4|154090.4|154223.2|154093.2|154220.4|154090.4|19
1654660900000|2022-06-08 04:01:40|154220.7|154090.7|154219.1|154089.1|154221.8|154091.8|154218.6|154088.6|11
1654660910000|2022-06-08 04:01:50|154219.4|154089.4|154218.6|154088.6|154222.5|154092.5|154218.2|154088.2|20
1654660920000|2022-06-08 04:02:00|154218.7|154088.7|154222.5|154092.5|154223.2|154093.2|154218.7|154088.7|23
1654660930000|2022-06-08 04:02:10|154223.6|154093.6|154227.3|154097.3|154227.6|154097.6|154221.9|154091.9|23
1654660940000|2022-06-08 04:02:20|154226.8|154096.8|154215.3|154085.3|154227.3|154097.3|154209.8|154079.8|24
1654660950000|2022-06-08 04:02:30|154215.8|154085.8|154228.4|154098.4|154228.4|154098.4|154209.7|154079.7|30
1654660960000|2022-06-08 04:02:40|154228.2|154098.2|154225.5|154095.5|154228.9|154098.9|154223.8|154093.8|23
1654660970000|2022-06-08 04:02:50|154226.3|154096.3|154224.2|154094.2|154226.3|154096.3|154223.6|154093.6|17
1654660980000|2022-06-08 04:03:00|154223.7|154093.7|154228.9|154098.9|154264.2|154098.9|154220.5|154058.3|19
1654660990000|2022-06-08 04:03:10|154228.3|154098.3|154219.5|154089.5|154229.7|154099.7|154216.7|154086.7|21
1654661000000|2022-06-08 04:03:20|154219.3|154089.3|154223.2|154093.2|154229.5|154099.5|154218.3|154088.3|21
1654661010000|2022-06-08 04:03:30|154222.6|154092.6|154225|154095|154227.4|154097.4|154219.8|154089.8|24
1654661020000|2022-06-08 04:03:40|154225.1|154095.1|154224.3|154094.3|154228.5|154098.5|154223.7|154093.7|22
1654661030000|2022-06-08 04:03:50|154224|154094|154229.4|154099.4|154239.3|154109.3|154223.2|154093.2|14
1654661040000|2022-06-08 04:04:00|154228.6|154098.6|154235.9|154105.9|154242.3|154112.3|154227.7|154097.7|31
1654661050000|2022-06-08 04:04:10|154242.3|154112.3|154231.3|154101.3|154242.3|154112.3|154226.2|154096.2|27
1654661060000|2022-06-08 04:04:20|154231.7|154101.7|154229.1|154099.1|154271.4|154101.7|154227.8|154058.3|20
1654661070000|2022-06-08 04:04:30|154228.7|154098.7|154226.1|154096.1|154229.5|154099.5|154226.1|154096.1|19
1654661080000|2022-06-08 04:04:40|154226.2|154096.2|154228.7|154098.7|154229|154099|154226.2|154096.2|16
1654661090000|2022-06-08 04:04:50|154230.9|154100.9|154225.7|154095.7|154264.4|154100.9|154225.7|154063.4|18
1654661100000|2022-06-08 04:05:00|154225.4|154095.4|154227|154097|154235.3|154105.3|154224.5|154094.5|30
1654661110000|2022-06-08 04:05:10|154227.6|154097.6|154228.3|154098.3|154229.7|154099.7|154226.9|154096.9|17
1654661120000|2022-06-08 04:05:20|154226.9|154096.9|154227.5|154097.5|154229.1|154099.1|154226|154096|18
1654661130000|2022-06-08 04:05:30|154227.6|154097.6|154227.8|154097.8|154229|154099|154226|154096|16
1654661140000|2022-06-08 04:05:40|154227.6|154097.6|154225.6|154095.6|154228.1|154098.1|154225.1|154095.1|14
1654661150000|2022-06-08 04:05:50|154225.5|154095.5|154227.2|154097.2|154229.6|154099.6|154225.5|154095.5|12
1654661160000|2022-06-08 04:06:00|154226.8|154096.8|154225.3|154095.3|154229.7|154099.7|154225.3|154095.3|14
1654661170000|2022-06-08 04:06:10|154226.2|154096.2|154227.3|154097.3|154228.9|154098.9|154226.2|154096.2|16
1654661180000|2022-06-08 04:06:20|154226.8|154096.8|154228.1|154098.1|154229.5|154099.5|154226.7|154096.7|13
1654661190000|2022-06-08 04:06:30|154227.6|154097.6|154227|154097|154229.5|154099.5|154226.7|154096.7|13
1654661200000|2022-06-08 04:06:40|154227.4|154097.4|154227.8|154097.8|154233.2|154103.2|154226|154096|11
1654661210000|2022-06-08 04:06:50|154229.1|154099.1|154228.3|154098.3|154231.2|154101.2|154228.2|154098.2|12
1654661220000|2022-06-08 04:07:00|154228.2|154098.2|154227.5|154097.5|154231.9|154101.9|154227|154097|20
1654661230000|2022-06-08 04:07:10|154227.3|154097.3|154228.2|154098.2|154230.1|154100.1|154225.8|154095.8|19
1654661240000|2022-06-08 04:07:20|154228.7|154098.7|154229.3|154099.3|154231.5|154101.5|154228.4|154098.4|12
1654661250000|2022-06-08 04:07:30|154229.6|154099.6|154232.6|154102.6|154233.5|154103.5|154229|154099|17
1654661260000|2022-06-08 04:07:40|154232.4|154102.4|154227.5|154097.5|154238.5|154108.5|154227.5|154097.5|23
1654661270000|2022-06-08 04:07:50|154227.4|154097.4|154228|154098|154229.3|154099.3|154227.4|154097.4|14
1654661280000|2022-06-08 04:08:00|154229|154099|154228.6|154098.6|154229|154099|154227.2|154097.2|12
1654661290000|2022-06-08 04:08:10|154228.2|154098.2|154226|154096|154229.9|154099.9|154225.1|154095.1|11
1654661300000|2022-06-08 04:08:20|154225.8|154095.8|154226.7|154096.7|154228.4|154098.4|154225.6|154095.6|16
1654661310000|2022-06-08 04:08:30|154226.8|154096.8|154224.6|154094.6|154228.3|154098.3|154224.6|154094.6|11
1654661320000|2022-06-08 04:08:40|154229.7|154099.7|154226|154096|154229.8|154099.8|154224.8|154094.8|13
1654661330000|2022-06-08 04:08:50|154226.1|154096.1|154226.6|154096.6|154228.3|154098.3|154225.2|154095.2|17
1654661340000|2022-06-08 04:09:00|154229.2|154099.2|154227|154097|154229.4|154099.4|154224.7|154094.7|20
1654661350000|2022-06-08 04:09:10|154227.1|154097.1|154228.6|154098.6|154230.4|154100.4|154227.1|154097.1|10
1654661360000|2022-06-08 04:09:20|154228.4|154098.4|154228|154098|154229.3|154099.3|154226.4|154096.4|16
1654661370000|2022-06-08 04:09:30|154227.5|154097.5|154228.3|154098.3|154230.4|154100.4|154224.4|154094.4|17
1654661380000|2022-06-08 04:09:40|154226.8|154096.8|154228.6|154098.6|154231.8|154101.8|154225.4|154095.4|16
1654661390000|2022-06-08 04:09:50|154226.5|154096.5|154228.5|154098.5|154231.8|154101.8|154226.5|154096.5|16
1654661400000|2022-06-08 04:10:00|154228.2|154098.2|154229.5|154099.5|154234.2|154104.2|154226.1|154096.1|17
1654661410000|2022-06-08 04:10:10|154228.8|154098.8|154228.1|154098.1|154230|154100|154227.7|154097.7|13
1654661420000|2022-06-08 04:10:20|154227.7|154097.7|154227.2|154097.2|154229.6|154099.6|154226.3|154096.3|20
1654661430000|2022-06-08 04:10:30|154226.9|154096.9|154228.4|154098.4|154230.2|154100.2|154224.9|154094.9|21
1654661440000|2022-06-08 04:10:40|154228.5|154098.5|154228.6|154098.6|154230.1|154100.1|154227.1|154097.1|16
1654661450000|2022-06-08 04:10:50|154228.1|154098.1|154231.7|154101.7|154231.7|154101.7|154227.2|154097.2|16
1654661460000|2022-06-08 04:11:00|154229.4|154099.4|154228.9|154098.9|154229.4|154099.4|154227.1|154097.1|16
1654661470000|2022-06-08 04:11:10|154228.6|154098.6|154224.5|154094.5|154230.1|154100.1|154222.4|154092.4|16
1654661480000|2022-06-08 04:11:20|154225.2|154095.2|154227.4|154097.4|154227.5|154097.5|154224|154094|20
1654661490000|2022-06-08 04:11:30|154226.8|154096.8|154225.3|154095.3|154230.1|154100.1|154224|154094|15
1654661500000|2022-06-08 04:11:40|154224.4|154094.4|154222.7|154092.7|154229.3|154099.3|154222.3|154092.3|15
1654661510000|2022-06-08 04:11:50|154224.2|154094.2|154223|154093|154228.9|154098.9|154222|154092|18
1654661520000|2022-06-08 04:12:00|154223.5|154093.5|154224.5|154094.5|154226|154096|154221.5|154091.5|22
1654661530000|2022-06-08 04:12:10|154224.9|154094.9|154225.5|154095.5|154228.7|154098.7|154222.9|154092.9|20
1654661540000|2022-06-08 04:12:20|154224.7|154094.7|154231.3|154101.3|154237.2|154107.2|154224.7|154094.7|18
1654661550000|2022-06-08 04:12:30|154232.2|154102.2|154228.7|154098.7|154232.2|154102.2|154222.5|154092.5|25
1654661560000|2022-06-08 04:12:40|154228.4|154098.4|154228.9|154098.9|154234|154104|154228.4|154098.4|19
1654661570000|2022-06-08 04:12:50|154229|154099|154228.7|154098.7|154230.8|154100.8|154227|154097|20
1654661580000|2022-06-08 04:13:00|154228.4|154098.4|154229.1|154099.1|154233|154103|154227.2|154097.2|13
1654661590000|2022-06-08 04:13:10|154227.8|154097.8|154230|154100|154236.4|154106.4|154224.7|154094.7|27
1654661600000|2022-06-08 04:13:20|154230.4|154100.4|154237.1|154107.1|154240|154110|154227.9|154097.9|23
1654661610000|2022-06-08 04:13:30|154240.9|154110.9|154236.3|154106.3|154252.2|154122.2|154233.5|154103.5|25
1654661620000|2022-06-08 04:13:40|154236|154106|154236.3|154106.3|154239.3|154109.3|154229.7|154099.7|23
1654661630000|2022-06-08 04:13:50|154235.9|154105.9|154230.8|154100.8|154236.6|154106.6|154230.4|154100.4|14
1654661640000|2022-06-08 04:14:00|154231.5|154101.5|154230.2|154100.2|154231.7|154101.7|154228.9|154098.9|17
1654661650000|2022-06-08 04:14:10|154230.6|154100.6|154230.1|154100.1|154232.2|154102.2|154229.9|154099.9|14
1654661660000|2022-06-08 04:14:20|154230.8|154100.8|154230.8|154100.8|154233.4|154103.4|154228|154098|20
1654661670000|2022-06-08 04:14:30|154232.1|154102.1|154230.5|154100.5|154233.9|154103.9|154230.5|154100.5|11
1654661680000|2022-06-08 04:14:40|154229.3|154099.3|154233.3|154103.3|154233.3|154103.3|154229.2|154099.2|13
1654661690000|2022-06-08 04:14:50|154232.9|154102.9|154236.4|154106.4|154236.4|154106.4|154229.1|154099.1|9
1654661700000|2022-06-08 04:15:00|154229.9|154099.9|154230|154100|154232.5|154102.5|154229.6|154099.6|22
1654661710000|2022-06-08 04:15:10|154229.8|154099.8|154227.3|154097.3|154233.1|154103.1|154226.1|154096.1|18
1654661720000|2022-06-08 04:15:20|154227.9|154097.9|154225.6|154095.6|154228.2|154098.2|154225.2|154095.2|24
1654661730000|2022-06-08 04:15:30|154225.7|154095.7|154225.6|154095.6|154226.6|154096.6|154224.1|154094.1|17
1654661740000|2022-06-08 04:15:40|154225.9|154095.9|154224.8|154094.8|154226.4|154096.4|154224.8|154094.8|13
1654661750000|2022-06-08 04:15:50|154225.4|154095.4|154225.1|154095.1|154228.6|154098.6|154225.1|154095.1|9
1654661760000|2022-06-08 04:16:00|154225.6|154095.6|154234.9|154104.9|154273|154109.4|154222.9|154063.4|26
1654661770000|2022-06-08 04:16:10|154231.8|154101.8|154232.8|154102.8|154240.1|154110.1|154226.4|154096.4|18
1654661780000|2022-06-08 04:16:20|154233.2|154103.2|154228.6|154098.6|154235.6|154105.6|154227.8|154097.8|16
1654661790000|2022-06-08 04:16:30|154229.8|154099.8|154226.2|154096.2|154233.2|154103.2|154226.1|154096.1|15
1654661800000|2022-06-08 04:16:40|154225.7|154095.7|154229.4|154099.4|154231.4|154101.4|154218.7|154088.7|23
1654661810000|2022-06-08 04:16:50|154231|154101|154228.3|154098.3|154235.5|154105.5|154227.8|154097.8|13
1654661820000|2022-06-08 04:17:00|154226.6|154096.6|154232.1|154102.1|154232.2|154102.2|154218.5|154088.5|13
1654661830000|2022-06-08 04:17:10|154238.9|154108.9|154230.2|154100.2|154242.4|154112.4|154225.2|154095.2|23
1654661840000|2022-06-08 04:17:20|154229.2|154099.2|154233.9|154103.9|154240.4|154110.4|154229.2|154099.2|27
1654661850000|2022-06-08 04:17:30|154231.9|154101.9|154233.1|154103.1|154236.9|154106.9|154229.2|154099.2|16
1654661860000|2022-06-08 04:17:40|154231.4|154101.4|154220.9|154090.9|154234|154104|154220.9|154090.9|18
1654661870000|2022-06-08 04:17:50|154219.8|154089.8|154222.8|154092.8|154235.6|154105.6|154219.8|154089.8|24
1654661880000|2022-06-08 04:18:00|154222.9|154092.9|154225.1|154095.1|154232.4|154102.4|154222.9|154092.9|19
1654661890000|2022-06-08 04:18:10|154226.1|154096.1|154221.7|154091.7|154227.3|154097.3|154221.7|154091.7|13
1654661900000|2022-06-08 04:18:20|154222.3|154092.3|154225.7|154095.7|154231.4|154101.4|154221.2|154091.2|12
1654661910000|2022-06-08 04:18:30|154224.8|154094.8|154226.6|154096.6|154230|154100|154224|154094|10
1654661920000|2022-06-08 04:18:40|154226.3|154096.3|154225.6|154095.6|154226.9|154096.9|154222.9|154092.9|10
1654661930000|2022-06-08 04:18:50|154225.1|154095.1|154222.6|154092.6|154226|154096|154221.8|154091.8|12
1654661940000|2022-06-08 04:19:00|154222.4|154092.4|154220.7|154090.7|154223|154093|154220.3|154090.3|10
1654661950000|2022-06-08 04:19:10|154221.3|154091.3|154222.7|154092.7|154224.6|154094.6|154218.7|154088.7|11
1654661960000|2022-06-08 04:19:20|154223.1|154093.1|154224.3|154094.3|154225.2|154095.2|154221.3|154091.3|13
1654661970000|2022-06-08 04:19:30|154224.1|154094.1|154225.9|154095.9|154227.8|154097.8|154218.4|154088.4|9
1654661980000|2022-06-08 04:19:40|154228.6|154098.6|154226.1|154096.1|154228.6|154098.6|154224.9|154094.9|13
1654661990000|2022-06-08 04:19:50|154226.2|154096.2|154225|154095|154234.8|154104.8|154223.8|154093.8|18
1654662000000|2022-06-08 04:20:00|154225.5|154095.5|154226.2|154096.2|154226.3|154096.3|154223.9|154093.9|12
1654662010000|2022-06-08 04:20:10|154226.4|154096.4|154225|154095|154230.1|154100.1|154223.1|154093.1|24
1654662020000|2022-06-08 04:20:20|154219.3|154089.3|154227.7|154097.7|154233.8|154103.8|154219.3|154089.3|22
1654662030000|2022-06-08 04:20:30|154223.4|154093.4|154225.6|154095.6|154230.3|154100.3|154218.9|154088.9|27
1654662040000|2022-06-08 04:20:40|154226.1|154096.1|154227.9|154097.9|154229.7|154099.7|154224.7|154094.7|19
1654662050000|2022-06-08 04:20:50|154227|154097|154227|154097|154232.5|154102.5|154227|154097|11
1654662060000|2022-06-08 04:21:00|154227.7|154097.7|154232.2|154102.2|154232.2|154102.2|154225.6|154095.6|7
1654662070000|2022-06-08 04:21:10|154229.8|154099.8|154222.2|154092.2|154229.8|154099.8|154220|154090|16
1654662080000|2022-06-08 04:21:20|154221.8|154091.8|154221.7|154091.7|154228.1|154098.1|154221.7|154091.7|12
1654662090000|2022-06-08 04:21:30|154221.6|154091.6|154229.6|154099.6|154235.5|154105.5|154221.6|154091.6|15
1654662100000|2022-06-08 04:21:40|154228.9|154098.9|154229.4|154099.4|154229.7|154099.7|154225.9|154095.9|10
1654662110000|2022-06-08 04:21:50|154229.6|154099.6|154228.1|154098.1|154239|154109|154219.7|154089.7|14
1654662120000|2022-06-08 04:22:00|154228.2|154098.2|154219.3|154089.3|154228.2|154098.2|154217.4|154087.4|14
1654662130000|2022-06-08 04:22:10|154217.3|154087.3|154229.4|154099.4|154233.3|154103.3|154217.3|154087.3|19
1654662140000|2022-06-08 04:22:20|154229|154099|154232.1|154102.1|154237.4|154107.4|154229|154099|15
1654662150000|2022-06-08 04:22:30|154230.3|154100.3|154231.9|154101.9|154236.1|154106.1|154230.3|154100.3|17
1654662160000|2022-06-08 04:22:40|154235.2|154105.2|154220.4|154090.4|154235.9|154105.9|154220.4|154090.4|10
1654662170000|2022-06-08 04:22:50|154221.8|154091.8|154230.9|154100.9|154238.9|154108.9|154220|154090|15
1654662180000|2022-06-08 04:23:00|154226.5|154096.5|154220|154090|154227.4|154097.4|154220|154090|11
1654662190000|2022-06-08 04:23:10|154219.6|154089.6|154221.9|154091.9|154223|154093|154217.6|154087.6|13
1654662200000|2022-06-08 04:23:20|154233|154103|154226.3|154096.3|154233|154103|154226.3|154096.3|8
1654662210000|2022-06-08 04:23:30|154227.1|154097.1|154227.9|154097.9|154227.9|154097.9|154227.1|154097.1|8
1654662220000|2022-06-08 04:23:40|154225|154095|154221|154091|154233.9|154103.9|154220.2|154090.2|10
1654662230000|2022-06-08 04:23:50|154222.6|154092.6|154221.3|154091.3|154223.9|154093.9|154220|154090|9
1654662240000|2022-06-08 04:24:00|154220|154090|154222.4|154092.4|154226.3|154096.3|154220|154090|13
1654662250000|2022-06-08 04:24:10|154220.8|154090.8|154223.3|154093.3|154226.8|154096.8|154220.8|154090.8|12
1654662260000|2022-06-08 04:24:20|154224.1|154094.1|154223.1|154093.1|154224.1|154094.1|154222|154092|9
1654662270000|2022-06-08 04:24:30|154222.1|154092.1|154224|154094|154226.2|154096.2|154219.9|154089.9|14
1654662280000|2022-06-08 04:24:40|154222.6|154092.6|154222.7|154092.7|154223.3|154093.3|154221.5|154091.5|11
1654662290000|2022-06-08 04:24:50|154221.2|154091.2|154224.1|154094.1|154224.5|154094.5|154220.6|154090.6|11
1654662300000|2022-06-08 04:25:00|154223.8|154093.8|154224.4|154094.4|154225.2|154095.2|154222.8|154092.8|9
1654662310000|2022-06-08 04:25:10|154225.2|154095.2|154223.2|154093.2|154230.3|154100.3|154223.2|154093.2|16
1654662320000|2022-06-08 04:25:20|154224.7|154094.7|154227.4|154097.4|154227.8|154097.8|154224.3|154094.3|11
1654662330000|2022-06-08 04:25:30|154227.3|154097.3|154226.6|154096.6|154242.5|154112.5|154226.1|154096.1|10
1654662340000|2022-06-08 04:25:40|154226.8|154096.8|154229.4|154099.4|154229.4|154099.4|154225.7|154095.7|8
1654662350000|2022-06-08 04:25:50|154229.3|154099.3|154227.7|154097.7|154238.9|154108.9|154221.3|154091.3|14
1654662360000|2022-06-08 04:26:00|154228|154098|154231.1|154101.1|154234.9|154104.9|154227.1|154097.1|20
1654662370000|2022-06-08 04:26:10|154231.4|154101.4|154227.8|154097.8|154231.4|154101.4|154227.8|154097.8|6
1654662380000|2022-06-08 04:26:20|154227|154097|154222.9|154092.9|154227.8|154097.8|154221.2|154091.2|10
1654662390000|2022-06-08 04:26:30|154222.5|154092.5|154229|154099|154234.1|154104.1|154222|154092|11
1654662400000|2022-06-08 04:26:40|154226.9|154096.9|154231.6|154101.6|154233.5|154103.5|154225.8|154095.8|18
1654662410000|2022-06-08 04:26:50|154229.1|154099.1|154228.2|154098.2|154233.3|154103.3|154223|154093|16
1654662420000|2022-06-08 04:27:00|154231.8|154101.8|154230.4|154100.4|154237.9|154107.9|154227.6|154097.6|11
1654662430000|2022-06-08 04:27:10|154232.7|154102.7|154229.4|154099.4|154233.3|154103.3|154229.3|154099.3|7
1654662440000|2022-06-08 04:27:20|154236.4|154106.4|154233.5|154103.5|154236.4|154106.4|154232.6|154102.6|4
1654662450000|2022-06-08 04:27:30|154233.1|154103.1|154229.5|154099.5|154233.1|154103.1|154229.5|154099.5|2
1654662460000|2022-06-08 04:27:40|154254.3|154124.3|154228.8|154098.8|154254.3|154124.3|154220.6|154090.6|12
1654662470000|2022-06-08 04:27:50|154231.2|154101.2|154227.1|154097.1|154236.1|154106.1|154226.9|154096.9|10
1654662480000|2022-06-08 04:28:00|154231.2|154101.2|154230.2|154100.2|154231.2|154101.2|154226.1|154096.1|10
1654662490000|2022-06-08 04:28:10|154228.7|154098.7|154226.5|154096.5|154230.4|154100.4|154226.5|154096.5|16
1654662500000|2022-06-08 04:28:20|154229.7|154099.7|154226|154096|154229.9|154099.9|154224.8|154094.8|11
1654662510000|2022-06-08 04:28:30|154226.6|154096.6|154225|154095|154229.7|154099.7|154225|154095|16
1654662520000|2022-06-08 04:28:40|154225.4|154095.4|154224.5|154094.5|154234.4|154104.4|154224|154094|9
1654662530000|2022-06-08 04:28:50|154226.5|154096.5|154225.8|154095.8|154227.1|154097.1|154225.4|154095.4|6
1654662540000|2022-06-08 04:29:00|154221.4|154091.4|154224.7|154094.7|154228.4|154098.4|154220.8|154090.8|7
1654662550000|2022-06-08 04:29:10|154226.4|154096.4|154219.2|154089.2|154235.2|154105.2|154218.9|154088.9|16
1654662560000|2022-06-08 04:29:20|154224.6|154094.6|154227.5|154097.5|154230.7|154100.7|154221.2|154091.2|9
1654662570000|2022-06-08 04:29:30|154228.4|154098.4|154227.6|154097.6|154228.4|154098.4|154222.3|154092.3|12
1654662580000|2022-06-08 04:29:40|154228.5|154098.5|154228.4|154098.4|154234.4|154104.4|154228.4|154098.4|17
1654662590000|2022-06-08 04:29:50|154227|154097|154230.7|154100.7|154232.8|154102.8|154226.1|154096.1|10
1654662600000|2022-06-08 04:30:00|154230.9|154100.9|154228.4|154098.4|154231.2|154101.2|154227.6|154097.6|5
1654662610000|2022-06-08 04:30:10|154230.5|154100.5|154230.6|154100.6|154233.9|154103.9|154228.4|154098.4|7
1654662620000|2022-06-08 04:30:20|154227.8|154097.8|154222.9|154092.9|154228.6|154098.6|154222.2|154092.2|11
1654662630000|2022-06-08 04:30:30|154223.4|154093.4|154227.7|154097.7|154233|154103|154222.5|154092.5|11
1654662640000|2022-06-08 04:30:40|154227.5|154097.5|154231.3|154101.3|154233.9|154103.9|154227.5|154097.5|18
1654662650000|2022-06-08 04:30:50|154230.3|154100.3|154229.2|154099.2|154233|154103|154228|154098|15
1654662660000|2022-06-08 04:31:00|154232.6|154102.6|154229.7|154099.7|154236.8|154106.8|154224.5|154094.5|21
1654662670000|2022-06-08 04:31:10|154230.5|154100.5|154274.5|154051.6|154274.5|154118.3|154226.5|154051.6|11
1654662680000|2022-06-08 04:31:20|154226.3|154096.3|154231.8|154101.8|154238|154108|154226.3|154096.3|10
1654662690000|2022-06-08 04:31:30|154235.2|154105.2|154236.8|154106.8|154236.8|154106.8|154233|154103|9
1654662700000|2022-06-08 04:31:40|154244.9|154114.9|154230.2|154100.2|154272.2|154114.9|154230.2|154058.6|15
1654662710000|2022-06-08 04:31:50|154231|154101|154273.8|154071|154273.8|154127.1|154231|154071|7
1654662720000|2022-06-08 04:32:00|154242.1|154112.1|154241.8|154111.8|154242.1|154112.1|154227.9|154097.9|9
1654662730000|2022-06-08 04:32:10|154241.5|154111.5|154233.9|154103.9|154241.5|154111.5|154233.9|154103.9|10
1654662740000|2022-06-08 04:32:20|154235.1|154105.1|154240.1|154110.1|154242.4|154112.4|154228.8|154098.8|9
1654662750000|2022-06-08 04:32:30|154239.5|154109.5|154239|154109|154239.5|154109.5|154237.6|154107.6|4
1654662760000|2022-06-08 04:32:40|154231.9|154101.9|154240.7|154110.7|154244.8|154114.8|154230.1|154100.1|7
1654662770000|2022-06-08 04:32:50|154237.6|154107.6|154236|154106|154238.2|154108.2|154234.8|154104.8|11
1654662780000|2022-06-08 04:33:00|154236.2|154106.2|154235.1|154105.1|154236.2|154106.2|154229.1|154099.1|7
1654662790000|2022-06-08 04:33:10|154235.5|154105.5|154236.1|154106.1|154236.8|154106.8|154233|154103|9
1654662800000|2022-06-08 04:33:20|154237.2|154107.2|154233.3|154103.3|154237.2|154107.2|154232.9|154102.9|6
1654662810000|2022-06-08 04:33:30|154234.2|154104.2|154239.6|154109.6|154250.1|154120.1|154234.1|154104.1|8
1654662820000|2022-06-08 04:33:40|154239|154109|154235.3|154105.3|154239|154109|154235.3|154105.3|6
1654662830000|2022-06-08 04:33:50|154238.8|154108.8|154240.8|154110.8|154243.9|154113.9|154236.4|154106.4|8
1654662840000|2022-06-08 04:34:00|154238.3|154108.3|154242.6|154112.6|154243.7|154113.7|154238.2|154108.2|6
1654662850000|2022-06-08 04:34:10|154240.1|154110.1|154240.1|154110.1|154240.1|154110.1|154240.1|154110.1|1
1654662860000|2022-06-08 04:34:20|154237.4|154107.4|154232.6|154102.6|154254.1|154124.1|154229.9|154099.9|15
1654662870000|2022-06-08 04:34:30|154236.2|154106.2|154230.7|154100.7|154236.2|154106.2|154230.7|154100.7|7
1654662880000|2022-06-08 04:34:40|154232.8|154102.8|154236.4|154106.4|154240.5|154110.5|154232.8|154102.8|5
1654662890000|2022-06-08 04:34:50|154237.2|154107.2|154237.2|154107.2|154237.2|154107.2|154237.2|154107.2|1
1654662900000|2022-06-08 04:35:00|154241.5|154111.5|154222.5|154132.5|154241.5|154132.5|154219.2|154103.3|8
1654662910000|2022-06-08 04:35:10|154239|154109|154235.1|154105.1|154239.1|154109.1|154234.7|154104.7|7
1654662920000|2022-06-08 04:35:20|154236.1|154106.1|154233.1|154103.1|154236.8|154106.8|154232.2|154102.2|13
1654662930000|2022-06-08 04:35:30|154233|154103|154233.9|154103.9|154234.5|154104.5|154232.4|154102.4|9
1654662940000|2022-06-08 04:35:40|154232|154102|154235.9|154105.9|154235.9|154105.9|154231.8|154101.8|12
1654662950000|2022-06-08 04:35:50|154235.2|154105.2|154231.8|154101.8|154235.4|154105.4|154231.3|154101.3|10
1654662960000|2022-06-08 04:36:00|154231.7|154101.7|154234.1|154104.1|154236.8|154106.8|154231|154101|13
1654662970000|2022-06-08 04:36:10|154236.2|154106.2|154231.7|154101.7|154236.2|154106.2|154231.6|154101.6|9
1654662980000|2022-06-08 04:36:20|154234|154104|154232.6|154102.6|154234|154104|154231.4|154101.4|8
1654662990000|2022-06-08 04:36:30|154232.1|154102.1|154235.5|154105.5|154237.8|154107.8|154232.1|154102.1|17
1654663000000|2022-06-08 04:36:40|154234.7|154104.7|154239|154109|154239.3|154109.3|154234.7|154104.7|21
1654663010000|2022-06-08 04:36:50|154240|154110|154236.4|154106.4|154241.4|154111.4|154230.7|154100.7|23
1654663020000|2022-06-08 04:37:00|154235.2|154105.2|154242|154112|154246.7|154116.7|154234.5|154104.5|19
1654663030000|2022-06-08 04:37:10|154238.9|154108.9|154242.7|154112.7|154247.6|154117.6|154236.5|154106.5|24
1654663040000|2022-06-08 04:37:20|154242.8|154112.8|154238.3|154108.3|154242.8|154112.8|154236.1|154106.1|18
1654663050000|2022-06-08 04:37:30|154239.5|154109.5|154236|154106|154239.6|154109.6|154235.5|154105.5|13
1654663060000|2022-06-08 04:37:40|154235.5|154105.5|154237.2|154107.2|154247.1|154117.1|154235.5|154105.5|8
1654663070000|2022-06-08 04:37:50|154236.2|154106.2|154235.2|154105.2|154247.8|154117.8|154229.6|154099.6|18
1654663080000|2022-06-08 04:38:00|154233.1|154103.1|154238.6|154108.6|154254.6|154124.6|154233.1|154103.1|7
1654663090000|2022-06-08 04:38:10|154240.1|154110.1|154240.7|154110.7|154244.7|154114.7|154237.3|154107.3|16
1654663100000|2022-06-08 04:38:20|154241.2|154111.2|154243.7|154113.7|154244|154114|154239.1|154109.1|18
1654663110000|2022-06-08 04:38:30|154244.9|154114.9|154242.4|154112.4|154244.9|154114.9|154239.2|154109.2|21
1654663120000|2022-06-08 04:38:40|154245|154115|154231.2|154101.2|154250.2|154120.2|154230.4|154100.4|18
1654663130000|2022-06-08 04:38:50|154236.9|154106.9|154242|154112|154243.3|154113.3|154230.4|154100.4|17
1654663140000|2022-06-08 04:39:00|154240.8|154110.8|154230.1|154100.1|154242|154112|154227.3|154097.3|28
1654663150000|2022-06-08 04:39:10|154235.3|154105.3|154233.7|154103.7|154235.3|154105.3|154232.6|154102.6|15
1654663160000|2022-06-08 04:39:20|154233.2|154103.2|154227.1|154097.1|154238.8|154108.8|154226.2|154096.2|23
1654663170000|2022-06-08 04:39:30|154264.3|154059.7|154237|154107|154264.4|154111.5|154226.1|154059.7|15
1654663180000|2022-06-08 04:39:40|154236.7|154106.7|154240.6|154110.6|154243.6|154113.6|154233.6|154103.6|17
1654663190000|2022-06-08 04:39:50|154270.3|154065.2|154244.2|154114.2|154270.3|154114.8|154230.7|154065.2|24
1654663200000|2022-06-08 04:40:00|154239.7|154109.7|154224.3|154094.3|154239.7|154109.7|154224.3|154094.3|18
1654663210000|2022-06-08 04:40:10|154224.9|154094.9|154238.4|154108.4|154239.3|154109.3|154224.7|154094.7|17
1654663220000|2022-06-08 04:40:20|154235.1|154105.1|154229|154099|154235.3|154105.3|154228|154098|18
1654663230000|2022-06-08 04:40:30|154229.6|154099.6|154228|154098|154259|154101.4|154225.4|154057.8|11
1654663240000|2022-06-08 04:40:40|154229.3|154099.3|154230.8|154100.8|154237|154107|154228|154098|8
1654663250000|2022-06-08 04:40:50|154231.6|154101.6|154236.3|154106.3|154270.1|154108.1|154231.6|154069.9|7
1654663260000|2022-06-08 04:41:00|154235.8|154105.8|154240.8|154110.8|154273.1|154111.5|154235.8|154067.1|11
1654663270000|2022-06-08 04:41:10|154245.3|154115.3|154266.5|154058.9|154266.5|154115.3|154229.8|154058.9|11
1654663280000|2022-06-08 04:41:20|154230.6|154100.6|154234.8|154104.8|154244.8|154114.8|154230.6|154100.6|15
1654663290000|2022-06-08 04:41:30|154234.1|154104.1|154232.3|154102.3|154265.1|154112.7|154226.2|154064.2|25
1654663300000|2022-06-08 04:41:40|154230.6|154100.6|154230|154100|154242.3|154112.3|154228.6|154098.6|16
1654663310000|2022-06-08 04:41:50|154229.6|154099.6|154230.5|154100.5|154231.9|154101.9|154228.3|154098.3|13
1654663320000|2022-06-08 04:42:00|154229.3|154099.3|154233|154103|154233.5|154103.5|154228.8|154098.8|6
1654663330000|2022-06-08 04:42:10|154224.4|154094.4|154226.7|154096.7|154227.5|154097.5|154224.1|154094.1|10
1654663340000|2022-06-08 04:42:20|154227|154097|154232.9|154102.9|154235.4|154105.4|154221.9|154091.9|10
1654663350000|2022-06-08 04:42:30|154233.8|154103.8|154225.7|154095.7|154266.9|154103.8|154225.7|154062.4|6
1654663360000|2022-06-08 04:42:40|154261.5|154060|154232.7|154102.7|154261.5|154108.6|154232.5|154060|9
1654663370000|2022-06-08 04:42:50|154233.9|154103.9|154272.2|154063|154276.9|154105.6|154233.9|154056.4|6
1654663380000|2022-06-08 04:43:00|154235.3|154105.3|154270.7|154067|154272.2|154109.4|154235|154067|8
1654663390000|2022-06-08 04:43:10|154236.2|154106.2|154228.8|154098.8|154269.3|154106.2|154225.4|154066.6|9
1654663400000|2022-06-08 04:43:20|154231|154101|154224.7|154094.7|154262.9|154101|154223.5|154052.7|15
1654663410000|2022-06-08 04:43:30|154264.6|154049.7|154227.1|154097.1|154270|154098.1|154225.2|154044.7|15
1654663420000|2022-06-08 04:43:40|154226.7|154096.7|154223.1|154093.1|154268.3|154101.4|154222|154058.1|14
1654663430000|2022-06-08 04:43:50|154226.3|154096.3|154224.4|154094.4|154266.6|154097.5|154223.4|154059.4|16
1654663440000|2022-06-08 04:44:00|154226.8|154096.8|154227.3|154097.3|154262.3|154098|154222.9|154049.8|13
1654663450000|2022-06-08 04:44:10|154226.1|154096.1|154225.5|154095.5|154262.9|154098.4|154222.9|154059|11
1654663460000|2022-06-08 04:44:20|154226|154096|154264.8|154064.3|154264.8|154097.1|154226|154060.3|9
1654663470000|2022-06-08 04:44:30|154267|154058|154227.6|154097.6|154267|154098.6|154224.8|154058|7
1654663480000|2022-06-08 04:44:40|154228.2|154098.2|154225.8|154095.8|154234.2|154104.2|154225.8|154095.8|5
1654663490000|2022-06-08 04:44:50|154225.3|154095.3|154257.2|154054.5|154257.2|154097.9|154225.3|154054.5|8
1654663500000|2022-06-08 04:45:00|154263.6|154053.2|154226.9|154096.9|154263.8|154098.7|154225.3|154053.2|22
1654663510000|2022-06-08 04:45:10|154228.3|154098.3|154228.3|154098.3|154263.2|154098.6|154226.5|154056.6|8
1654663520000|2022-06-08 04:45:20|154229.8|154099.8|154221.8|154091.8|154261.5|154101.5|154220.2|154053.6|11
1654663530000|2022-06-08 04:45:30|154223.7|154093.7|154226.1|154096.1|154228.6|154098.6|154223|154093|18
1654663540000|2022-06-08 04:45:40|154227.2|154097.2|154224.3|154094.3|154227.2|154097.2|154221.4|154091.4|5
1654663550000|2022-06-08 04:45:50|154225.1|154095.1|154225.6|154095.6|154229.5|154099.5|154222.9|154092.9|6
1654663560000|2022-06-08 04:46:00|154228.3|154098.3|154229.1|154099.1|154229.4|154099.4|154226.4|154096.4|5
1654663570000|2022-06-08 04:46:10|154272.8|154052.8|154230.6|154100.6|154272.8|154103.4|154230.6|154052.8|10
1654663580000|2022-06-08 04:46:20|154232|154102|154270.7|154057.9|154272.6|154102.9|154229.4|154052.4|6
1654663590000|2022-06-08 04:46:30|154232.9|154102.9|154232|154102|154235.5|154105.5|154232|154102|4
1654663600000|2022-06-08 04:46:40|154231.6|154101.6|154265.9|154045.8|154269.2|154101.6|154221.8|154045.5|23
1654663610000|2022-06-08 04:46:50|154269.3|154059.1|154223.5|154093.5|154272.2|154101.8|154217.8|154045.5|15
1654663620000|2022-06-08 04:47:00|154223.4|154093.4|154222.6|154092.6|154228|154098|154219.5|154089.5|11
1654663630000|2022-06-08 04:47:10|154226.4|154096.4|154226.8|154096.8|154228.1|154098.1|154225.7|154095.7|9
1654663640000|2022-06-08 04:47:20|154227.6|154097.6|154270.8|154058.3|154272.5|154100.6|154227.6|154052.8|9
1654663650000|2022-06-08 04:47:30|154231.8|154101.8|154230.5|154100.5|154233.3|154103.3|154230.5|154100.5|5
1654663660000|2022-06-08 04:47:40|154232.9|154102.9|154228.9|154098.9|154272|154102.9|154227.5|154052.3|8
1654663670000|2022-06-08 04:47:50|154229.8|154099.8|154227.4|154097.4|154263|154104.2|154225.2|154057.5|11
1654663680000|2022-06-08 04:48:00|154231|154101|154225.9|154095.9|154231|154101|154220.3|154090.3|8
1654663690000|2022-06-08 04:48:10|154226.6|154096.6|154227.1|154097.1|154227.8|154097.8|154220.5|154090.5|12
1654663700000|2022-06-08 04:48:20|154225.6|154095.6|154221.2|154091.2|154226.6|154096.6|154221.2|154091.2|9
1654663710000|2022-06-08 04:48:30|154220.7|154090.7|154225|154095|154225|154095|154220.7|154090.7|10
1654663720000|2022-06-08 04:48:40|154225.3|154095.3|154225.2|154095.2|154225.3|154095.3|154218.6|154088.6|8
1654663730000|2022-06-08 04:48:50|154227.5|154097.5|154229.5|154099.5|154229.5|154099.5|154224.9|154094.9|10
1654663740000|2022-06-08 04:49:00|154226.4|154096.4|154225.4|154095.4|154259.1|154099.7|154217.5|154050|15
1654663750000|2022-06-08 04:49:10|154226.9|154096.9|154222.2|154092.2|154227.3|154097.3|154218.4|154088.4|11
1654663760000|2022-06-08 04:49:20|154223.5|154093.5|154224|154094|154224|154094|154222.5|154092.5|3
1654663770000|2022-06-08 04:49:30|154217.7|154087.7|154223.3|154093.3|154255.3|154094.8|154217.7|154054.7|13
1654663780000|2022-06-08 04:49:40|154223|154093|154224.5|154094.5|154261.1|154094.9|154213.1|154041.9|16
1654663790000|2022-06-08 04:49:50|154260.7|154059.9|154221|154091|154261|154097.6|154219.5|154058.8|14
1654663800000|2022-06-08 04:50:00|154220.3|154090.3|154220|154090|154222.3|154092.3|154218.8|154088.8|16
1654663810000|2022-06-08 04:50:10|154219.2|154089.2|154223.1|154093.1|154260.5|154093.1|154218.5|154049|9
1654663820000|2022-06-08 04:50:20|154222.7|154092.7|154219.9|154089.9|154258.5|154095|154218|154055.3|15
1654663830000|2022-06-08 04:50:30|154220.8|154090.8|154222.9|154092.9|154224.6|154094.6|154220.8|154090.8|10
1654663840000|2022-06-08 04:50:40|154219.1|154089.1|154261.3|154059.6|154261.8|154095.8|154219.1|154057.9|9
1654663850000|2022-06-08 04:50:50|154212.4|154082.4|154258.6|154048.3|154264|154094.5|154212.4|154046|11
1654663860000|2022-06-08 04:51:00|154262.6|154049|154215.8|154085.8|154265.1|154088.4|154215.1|154043.7|9
1654663870000|2022-06-08 04:51:10|154217.9|154087.9|154220.7|154090.7|154221.5|154091.5|154217.6|154087.6|9
1654663880000|2022-06-08 04:51:20|154221.5|154091.5|154221.9|154091.9|154262.7|154091.9|154217|154040.8|19
1654663890000|2022-06-08 04:51:30|154221.8|154091.8|154225.5|154095.5|154257.8|154095.5|154221.8|154057.4|10
1654663900000|2022-06-08 04:51:40|154226|154096|154224.7|154094.7|154226.7|154096.7|154218.5|154088.5|17
1654663910000|2022-06-08 04:51:50|154223.6|154093.6|154217.8|154087.8|154224.1|154094.1|154217.8|154087.8|7
1654663920000|2022-06-08 04:52:00|154217.5|154087.5|154215.3|154085.3|154256|154087.5|154215|154049.6|14
1654663930000|2022-06-08 04:52:10|154216.4|154086.4|154216.1|154086.1|154216.4|154086.4|154212.3|154082.3|15
1654663940000|2022-06-08 04:52:20|154217|154087|154227.1|154097.1|154231.5|154101.5|154216.1|154086.1|20
1654663950000|2022-06-08 04:52:30|154225.5|154095.5|154229.7|154099.7|154269.4|154101.3|154225.4|154058.4|11
1654663960000|2022-06-08 04:52:40|154229.2|154099.2|154229.6|154099.6|154265.7|154099.9|154228.2|154052.7|10
1654663970000|2022-06-08 04:52:50|154230.7|154100.7|154233.3|154103.3|154233.3|154103.3|154226.6|154096.6|8
1654663980000|2022-06-08 04:53:00|154230.7|154100.7|154231.6|154101.6|154232.9|154102.9|154230.7|154100.7|10
1654663990000|2022-06-08 04:53:10|154232|154102|154230|154100|154232|154102|154229.7|154099.7|8
1654664000000|2022-06-08 04:53:20|154229.5|154099.5|154220.2|154090.2|154259.3|154100.3|154220.2|154054.8|8
1654664010000|2022-06-08 04:53:30|154223|154093|154225.8|154095.8|154229|154099|154222|154092|13
1654664020000|2022-06-08 04:53:40|154226.5|154096.5|154219.3|154089.3|154226.5|154096.5|154219.3|154089.3|9
1654664030000|2022-06-08 04:53:50|154228|154098|154241.4|154111.4|154241.4|154111.4|154228|154098|11
1654664040000|2022-06-08 04:54:00|154246|154116|154229.1|154099.1|154246|154116|154218.6|154088.6|16
1654664050000|2022-06-08 04:54:10|154227.6|154097.6|154233.6|154103.6|154238.2|154108.2|154227|154097|14
1654664060000|2022-06-08 04:54:20|154232|154102|154234.6|154104.6|154236.5|154106.5|154225|154095|13
1654664070000|2022-06-08 04:54:30|154232.5|154102.5|154232.9|154102.9|154236|154106|154228|154098|10
1654664080000|2022-06-08 04:54:40|154234.2|154104.2|154235.9|154105.9|154243.2|154113.2|154234.2|154104.2|6
1654664090000|2022-06-08 04:54:50|154234.4|154104.4|154237|154107|154239.1|154109.1|154232.7|154102.7|16
1654664100000|2022-06-08 04:55:00|154235.5|154105.5|154233.8|154103.8|154238.2|154108.2|154233.8|154103.8|10
1654664110000|2022-06-08 04:55:10|154239.3|154109.3|154238.6|154108.6|154239.3|154109.3|154237.1|154107.1|8
1654664120000|2022-06-08 04:55:20|154253.9|154123.9|154233.8|154103.8|154253.9|154123.9|154233.8|154103.8|6
1654664130000|2022-06-08 04:55:30|154234.2|154104.2|154235.6|154105.6|154237.7|154107.7|154228.7|154098.7|5
1654664140000|2022-06-08 04:55:40|154235.1|154105.1|154227.8|154097.8|154237|154107|154226.9|154096.9|7
1654664150000|2022-06-08 04:55:50|154230.3|154100.3|154367.7|154237.7|154367.7|154237.7|154230.3|154100.3|10
1654664160000|2022-06-08 04:56:00|154358|154228|154361.4|154231.4|154365|154235|154336.8|154206.8|33
1654664170000|2022-06-08 04:56:10|154366.2|154236.2|154503.9|154274.8|154505.8|154299.9|154364.9|154234.9|32
1654664180000|2022-06-08 04:56:20|154446.8|154316.8|154411.1|154281.1|154496.7|154318.2|154411.1|154213.7|14
1654664190000|2022-06-08 04:56:30|154416.5|154286.5|154406.5|154276.5|154468.5|154290.8|154406.5|154228.8|20
1654664200000|2022-06-08 04:56:40|154406.7|154276.7|154408|154278|154408.3|154278.3|154405|154275|15
1654664210000|2022-06-08 04:56:50|154408.4|154278.4|154409.1|154279.1|154443.6|154279.4|154407|154242.4|19
1654664220000|2022-06-08 04:57:00|154410|154280|154410|154280|154410.8|154280.8|154407.8|154277.8|15
1654664230000|2022-06-08 04:57:10|154407.7|154277.7|154420.8|154290.8|154420.8|154290.8|154400.3|154270.3|24
1654664240000|2022-06-08 04:57:20|154417.5|154287.5|154461.2|154331.2|154464.6|154334.6|154407.1|154277.1|23
1654664250000|2022-06-08 04:57:30|154469.5|154339.5|154464|154334|154501.3|154339.7|154461.5|154300.2|21
1654664260000|2022-06-08 04:57:40|154464.1|154334.1|154464.2|154334.2|154465.8|154335.8|154460.2|154330.2|19
1654664270000|2022-06-08 04:57:50|154465.8|154335.8|154465.1|154335.1|154468.8|154338.8|154465.1|154335.1|12
1654664280000|2022-06-08 04:58:00|154466|154336|154460.8|154330.8|154467.4|154337.4|154458.2|154328.2|19
1654664290000|2022-06-08 04:58:10|154460.5|154330.5|154469.1|154339.1|154470.3|154340.3|154454.7|154324.7|24
1654664300000|2022-06-08 04:58:20|154469.2|154339.2|154470.5|154340.5|154486.9|154356.9|154468.1|154338.1|27
1654664310000|2022-06-08 04:58:30|154469.4|154339.4|154473.1|154343.1|154475.2|154345.2|154465.9|154335.9|32
1654664320000|2022-06-08 04:58:40|154472.5|154342.5|154474.4|154344.4|154476.3|154346.3|154472.2|154342.2|13
1654664330000|2022-06-08 04:58:50|154474.9|154344.9|154473.1|154343.1|154474.9|154344.9|154471.5|154341.5|19
1654664340000|2022-06-08 04:59:00|154472.9|154342.9|154474.6|154344.6|154476.4|154346.4|154468.5|154338.5|31
1654664350000|2022-06-08 04:59:10|154473.4|154343.4|154473|154343|154476.4|154346.4|154471.4|154341.4|21
1654664360000|2022-06-08 04:59:20|154473.6|154343.6|154475.5|154345.5|154475.7|154345.7|154473.6|154343.6|19
1654664370000|2022-06-08 04:59:30|154475.7|154345.7|154476.8|154346.8|154476.8|154346.8|154474|154344|22
1654664380000|2022-06-08 04:59:40|154476|154346|154476|154346|154477.5|154347.5|154473.6|154343.6|19
1654664390000|2022-06-08 04:59:50|154474.5|154344.5|154478.6|154348.6|154479.6|154349.6|154473.4|154343.4|16
1654664400000|2022-06-08 05:00:00|154483|154353|154483.1|154353.1|154490.3|154360.3|154481.4|154351.4|36
1654664410000|2022-06-08 05:00:10|154482.9|154352.9|154487.6|154357.6|154487.8|154357.8|154482.9|154352.9|19
1654664420000|2022-06-08 05:00:20|154487.3|154357.3|154480.9|154350.9|154487.3|154357.3|154480.9|154350.9|15
1654664430000|2022-06-08 05:00:30|154481.3|154351.3|154497.4|154367.4|154497.5|154367.5|154481.3|154351.3|28
1654664440000|2022-06-08 05:00:40|154495.4|154365.4|154489.5|154359.5|154495.4|154365.4|154489.4|154359.4|22
1654664450000|2022-06-08 05:00:50|154489.2|154359.2|154491|154361|154491.2|154361.2|154474.6|154344.6|22
1654664460000|2022-06-08 05:01:00|154490.2|154360.2|154486.6|154356.6|154490.2|154360.2|154485.9|154355.9|19
1654664470000|2022-06-08 05:01:10|154485.9|154355.9|154487.1|154357.1|154487.9|154357.9|154485.9|154355.9|15
1654664480000|2022-06-08 05:01:20|154485.5|154355.5|154486.2|154356.2|154487.3|154357.3|154485.5|154355.5|11
1654664490000|2022-06-08 05:01:30|154484.8|154354.8|154483.4|154353.4|154488.8|154358.8|154476.7|154346.7|16
1654664500000|2022-06-08 05:01:40|154484|154354|154483.5|154353.5|154486.9|154356.9|154480.7|154350.7|16
1654664510000|2022-06-08 05:01:50|154484.4|154354.4|154485.4|154355.4|154485.4|154355.4|154477|154347|21
1654664520000|2022-06-08 05:02:00|154482.9|154352.9|154483.1|154353.1|154483.9|154353.9|154481.2|154351.2|21
1654664530000|2022-06-08 05:02:10|154482.5|154352.5|154483.1|154353.1|154483.1|154353.1|154478.8|154348.8|9
1654664540000|2022-06-08 05:02:20|154484.6|154354.6|154483.8|154353.8|154484.6|154354.6|154481.3|154351.3|15
1654664550000|2022-06-08 05:02:30|154484.4|154354.4|154485.1|154355.1|154485.9|154355.9|154484.2|154354.2|9
1654664560000|2022-06-08 05:02:40|154483.4|154353.4|154487.7|154357.7|154490.3|154360.3|154483.4|154353.4|12
1654664570000|2022-06-08 05:02:50|154488.8|154358.8|154482.5|154352.5|154489.4|154359.4|154480.7|154350.7|11
1654664580000|2022-06-08 05:03:00|154483.7|154353.7|154481.6|154351.6|154484.2|154354.2|154479.1|154349.1|14
1654664590000|2022-06-08 05:03:10|154480.3|154350.3|154483.5|154353.5|154483.5|154353.5|154480.3|154350.3|10
1654664600000|2022-06-08 05:03:20|154487.9|154357.9|154484.1|154354.1|154487.9|154357.9|154478|154348|12
1654664610000|2022-06-08 05:03:30|154481.4|154351.4|154485.5|154355.5|154485.5|154355.5|154481.4|154351.4|20
1654664620000|2022-06-08 05:03:40|154485.3|154355.3|154492|154362|154497|154367|154484|154354|26
1654664630000|2022-06-08 05:03:50|154496.6|154366.6|154498.8|154368.8|154502.5|154372.5|154494.3|154364.3|23
1654664640000|2022-06-08 05:04:00|154499.8|154369.8|154494.7|154364.7|154499.8|154369.8|154492.4|154362.4|21
1654664650000|2022-06-08 05:04:10|154495|154365|154491.4|154361.4|154495|154365|154491.4|154361.4|6
1654664660000|2022-06-08 05:04:20|154491.5|154361.5|154493.7|154363.7|154531.8|154364.7|154490.2|154319.1|9
1654664670000|2022-06-08 05:04:30|154493.8|154363.8|154528.6|154326|154535.2|154363.8|154493.1|154321.2|6
1654664680000|2022-06-08 05:04:40|154492.2|154362.2|154497.5|154367.5|154500.8|154370.8|154492.2|154362.2|9
1654664690000|2022-06-08 05:04:50|154496.9|154366.9|154498.8|154368.8|154498.8|154368.8|154495.5|154365.5|8
1654664700000|2022-06-08 05:05:00|154494.7|154364.7|154490|154360|154494.7|154364.7|154489.9|154359.9|16
1654664710000|2022-06-08 05:05:10|154490.5|154360.5|154477.5|154347.5|154490.5|154360.5|154474.8|154344.8|19
1654664720000|2022-06-08 05:05:20|154467.7|154337.7|154467.3|154337.3|154468.6|154338.6|154463.1|154333.1|20
1654664730000|2022-06-08 05:05:30|154466.3|154336.3|154463.9|154333.9|154468.7|154338.7|154462.5|154332.5|17
1654664740000|2022-06-08 05:05:40|154464|154334|154462.8|154332.8|154464.5|154334.5|154461.1|154331.1|8
1654664750000|2022-06-08 05:05:50|154463.6|154333.6|154462.5|154332.5|154463.6|154333.6|154460.5|154330.5|14
1654664760000|2022-06-08 05:06:00|154462.6|154332.6|154460|154330|154463.3|154333.3|154457.1|154327.1|11
1654664770000|2022-06-08 05:06:10|154459.5|154329.5|154461.7|154331.7|154464.7|154334.7|154457.1|154327.1|21
1654664780000|2022-06-08 05:06:20|154461.1|154331.1|154454.8|154324.8|154465.9|154335.9|154454.8|154324.8|17
1654664790000|2022-06-08 05:06:30|154453.3|154323.3|154447.6|154317.6|154453.7|154323.7|154438.6|154308.6|24
1654664800000|2022-06-08 05:06:40|154450.2|154320.2|154453.5|154323.5|154454.3|154324.3|154450.2|154320.2|13
1654664810000|2022-06-08 05:06:50|154453.7|154323.7|154452.1|154322.1|154454.8|154324.8|154449.5|154319.5|12
1654664820000|2022-06-08 05:07:00|154451.7|154321.7|154450.4|154320.4|154452|154322|154446.3|154316.3|19
1654664830000|2022-06-08 05:07:10|154450|154320|154434.4|154304.4|154450|154320|154433.6|154303.6|24
1654664840000|2022-06-08 05:07:20|154432.3|154302.3|154443.2|154313.2|154447.3|154317.3|154432.3|154302.3|22
1654664850000|2022-06-08 05:07:30|154443.1|154313.1|154440.9|154310.9|154443.5|154313.5|154440.9|154310.9|17
1654664860000|2022-06-08 05:07:40|154441.5|154311.5|154439.7|154309.7|154442.3|154312.3|154439.7|154309.7|13
1654664870000|2022-06-08 05:07:50|154441.1|154311.1|154442|154312|154447.7|154317.7|154439.7|154309.7|18
1654664880000|2022-06-08 05:08:00|154443.1|154313.1|154446.2|154316.2|154446.2|154316.2|154443.1|154313.1|10
1654664890000|2022-06-08 05:08:10|154443.3|154313.3|154439.3|154309.3|154443.3|154313.3|154430.9|154300.9|18
1654664900000|2022-06-08 05:08:20|154439.4|154309.4|154441.9|154311.9|154443.2|154313.2|154439.4|154309.4|11
1654664910000|2022-06-08 05:08:30|154434.5|154304.5|154434.1|154304.1|154441.4|154311.4|154434.1|154304.1|13
1654664920000|2022-06-08 05:08:40|154436.2|154306.2|154438.2|154308.2|154439|154309|154434.2|154304.2|12
1654664930000|2022-06-08 05:08:50|154438.6|154308.6|154437.6|154307.6|154441.4|154311.4|154431|154301|8
1654664940000|2022-06-08 05:09:00|154436.6|154306.6|154430.2|154300.2|154440.4|154310.4|154424.5|154294.5|13
1654664950000|2022-06-08 05:09:10|154433.2|154303.2|154439.9|154309.9|154439.9|154309.9|154419.3|154289.3|13
1654664960000|2022-06-08 05:09:20|154437.8|154307.8|154423.6|154293.6|154439.6|154309.6|154422.6|154292.6|12
1654664970000|2022-06-08 05:09:30|154426.8|154296.8|154426.2|154296.2|154427|154297|154418.1|154288.1|11
1654664980000|2022-06-08 05:09:40|154425.6|154295.6|154429.1|154299.1|154429.2|154299.2|154404.4|154274.4|12
1654664990000|2022-06-08 05:09:50|154429.3|154299.3|154424.6|154294.6|154429.8|154299.8|154422.5|154292.5|12
1654665000000|2022-06-08 05:10:00|154429.4|154299.4|154433.9|154303.9|154439.4|154309.4|154426.1|154296.1|20
1654665010000|2022-06-08 05:10:10|154430.6|154300.6|154421.5|154291.5|154430.6|154300.6|154420.6|154290.6|22
1654665020000|2022-06-08 05:10:20|154423|154293|154422.8|154292.8|154425.3|154295.3|154422.7|154292.7|12
1654665030000|2022-06-08 05:10:30|154422.7|154292.7|154436.8|154306.8|154436.8|154306.8|154421.4|154291.4|20
1654665040000|2022-06-08 05:10:40|154433.2|154303.2|154435.1|154305.1|154443.3|154313.3|154427.7|154297.7|22
1654665050000|2022-06-08 05:10:50|154435|154305|154433.4|154303.4|154435|154305|154428.7|154298.7|20
1654665060000|2022-06-08 05:11:00|154433.3|154303.3|154432.9|154302.9|154434|154304|154430.4|154300.4|14
1654665070000|2022-06-08 05:11:10|154434.4|154304.4|154432.9|154302.9|154438|154308|154432.9|154302.9|15
1654665080000|2022-06-08 05:11:20|154433.1|154303.1|154432.8|154302.8|154435.2|154305.2|154427.6|154297.6|17
1654665090000|2022-06-08 05:11:30|154432.7|154302.7|154432|154302|154438.7|154308.7|154430.4|154300.4|18
1654665100000|2022-06-08 05:11:40|154431.7|154301.7|154431.2|154301.2|154432.3|154302.3|154427.8|154297.8|11
1654665110000|2022-06-08 05:11:50|154430.9|154300.9|154432.9|154302.9|154433.1|154303.1|154424.5|154294.5|16
1654665120000|2022-06-08 05:12:00|154428.8|154298.8|154436.8|154306.8|154438.7|154308.7|154428.6|154298.6|13
1654665130000|2022-06-08 05:12:10|154436.3|154306.3|154430.4|154300.4|154438.7|154308.7|154423|154293|14
1654665140000|2022-06-08 05:12:20|154432.8|154302.8|154430.7|154300.7|154437.4|154307.4|154427.1|154297.1|15
1654665150000|2022-06-08 05:12:30|154441.4|154311.4|154429.9|154299.9|154441.4|154311.4|154424.7|154294.7|11
1654665160000|2022-06-08 05:12:40|154431.7|154301.7|154430.7|154300.7|154431.9|154301.9|154429|154299|8
1654665170000|2022-06-08 05:12:50|154430.6|154300.6|154430.8|154300.8|154430.9|154300.9|154427.4|154297.4|15
1654665180000|2022-06-08 05:13:00|154431.9|154301.9|154380.7|154250.7|154438.6|154308.6|154380.7|154250.7|28
1654665190000|2022-06-08 05:13:10|154373.5|154243.5|154378.5|154248.5|154380|154250|154371.3|154241.3|27
1654665200000|2022-06-08 05:13:20|154378.9|154248.9|154379.5|154249.5|154381.2|154251.2|154378.4|154248.4|18
1654665210000|2022-06-08 05:13:30|154378.8|154248.8|154357.6|154227.6|154379.8|154249.8|154354.8|154224.8|26
1654665220000|2022-06-08 05:13:40|154358.4|154228.4|154365.3|154235.3|154366.2|154236.2|154356.1|154226.1|26
1654665230000|2022-06-08 05:13:50|154365.4|154235.4|154361.7|154231.7|154365.4|154235.4|154358.1|154228.1|22
1654665240000|2022-06-08 05:14:00|154361.3|154231.3|154358.2|154228.2|154361.8|154231.8|154358.2|154228.2|17
1654665250000|2022-06-08 05:14:10|154358.3|154228.3|154360.1|154230.1|154360.4|154230.4|154358.1|154228.1|12
1654665260000|2022-06-08 05:14:20|154360|154230|154371.4|154241.4|154372.7|154242.7|154359.7|154229.7|19
1654665270000|2022-06-08 05:14:30|154370.9|154240.9|154376.3|154246.3|154377|154247|154370.9|154240.9|26
1654665280000|2022-06-08 05:14:40|154375.3|154245.3|154371|154241|154375.3|154245.3|154367.6|154237.6|18
1654665290000|2022-06-08 05:14:50|154371.8|154241.8|154368.3|154238.3|154371.8|154241.8|154367.5|154237.5|16
1654665300000|2022-06-08 05:15:00|154368.9|154238.9|154372.3|154242.3|154373.1|154243.1|154368.9|154238.9|16
1654665310000|2022-06-08 05:15:10|154371.4|154241.4|154375.2|154245.2|154375.5|154245.5|154371.4|154241.4|12
1654665320000|2022-06-08 05:15:20|154374.4|154244.4|154375.9|154245.9|154378.5|154248.5|154361.9|154231.9|14
1654665330000|2022-06-08 05:15:30|154373.3|154243.3|154369.6|154239.6|154373.9|154243.9|154369|154239|18
1654665340000|2022-06-08 05:15:40|154371.8|154241.8|154372.3|154242.3|154373.3|154243.3|154367.9|154237.9|17
1654665350000|2022-06-08 05:15:50|154372.2|154242.2|154374.7|154244.7|154374.7|154244.7|154369.4|154239.4|12
1654665360000|2022-06-08 05:16:00|154374.9|154244.9|154374|154244|154378.6|154248.6|154372.5|154242.5|23
1654665370000|2022-06-08 05:16:10|154373.1|154243.1|154372.3|154242.3|154373.3|154243.3|154368.9|154238.9|20
1654665380000|2022-06-08 05:16:20|154373.1|154243.1|154373.5|154243.5|154373.7|154243.7|154372.8|154242.8|9
1654665390000|2022-06-08 05:16:30|154373.6|154243.6|154375.6|154245.6|154375.6|154245.6|154372.5|154242.5|10
1654665400000|2022-06-08 05:16:40|154374.7|154244.7|154373.6|154243.6|154379.4|154249.4|154373.5|154243.5|14
1654665410000|2022-06-08 05:16:50|154375.4|154245.4|154377.2|154247.2|154378.9|154248.9|154369.7|154239.7|20
1654665420000|2022-06-08 05:17:00|154372.7|154242.7|154372.9|154242.9|154375.9|154245.9|154366.1|154236.1|18
1654665430000|2022-06-08 05:17:10|154372.6|154242.6|154371.3|154241.3|154373.1|154243.1|154367.1|154237.1|16
1654665440000|2022-06-08 05:17:20|154370.6|154240.6|154383|154253|154383|154253|154370.6|154240.6|14
1654665450000|2022-06-08 05:17:30|154378.9|154248.9|154369|154239|154379.2|154249.2|154365.8|154235.8|15
1654665460000|2022-06-08 05:17:40|154366.7|154236.7|154370.7|154240.7|154375|154245|154364.2|154234.2|16
1654665470000|2022-06-08 05:17:50|154362|154232|154373.6|154243.6|154377.6|154247.6|154362|154232|16
1654665480000|2022-06-08 05:18:00|154373.9|154243.9|154372.4|154242.4|154377.2|154247.2|154368|154238|16
1654665490000|2022-06-08 05:18:10|154371.9|154241.9|154372.2|154242.2|154374.2|154244.2|154371.9|154241.9|8
1654665500000|2022-06-08 05:18:20|154372.1|154242.1|154367.9|154237.9|154383.4|154253.4|154367.9|154237.9|13
1654665510000|2022-06-08 05:18:30|154371.4|154241.4|154381.2|154251.2|154381.5|154251.5|154371.4|154241.4|11
1654665520000|2022-06-08 05:18:40|154380.5|154250.5|154371.6|154241.6|154381.2|154251.2|154366.5|154236.5|18
1654665530000|2022-06-08 05:18:50|154371.4|154241.4|154368|154238|154372.7|154242.7|154366.2|154236.2|20
1654665540000|2022-06-08 05:19:00|154370.2|154240.2|154370.8|154240.8|154371|154241|154366.4|154236.4|15
1654665550000|2022-06-08 05:19:10|154370.6|154240.6|154363.6|154233.6|154372.4|154242.4|154363.6|154233.6|16
1654665560000|2022-06-08 05:19:20|154356.7|154226.7|154374.7|154244.7|154376.2|154246.2|154356.7|154226.7|28
1654665570000|2022-06-08 05:19:30|154370.5|154240.5|154376.6|154246.6|154376.6|154246.6|154368.3|154238.3|24
1654665580000|2022-06-08 05:19:40|154376.7|154246.7|154381.1|154251.1|154381.9|154251.9|154376.7|154246.7|23
1654665590000|2022-06-08 05:19:50|154379.5|154249.5|154378.6|154248.6|154382.8|154252.8|154377.8|154247.8|21
1654665600000|2022-06-08 05:20:00|154380.5|154250.5|154382.4|154252.4|154382.5|154252.5|154378.7|154248.7|14
1654665610000|2022-06-08 05:20:10|154378.4|154248.4|154393.6|154263.6|154393.6|154263.6|154376.7|154246.7|30
1654665620000|2022-06-08 05:20:20|154393.8|154263.8|154395.4|154265.4|154396.3|154266.3|154392.5|154262.5|23
1654665630000|2022-06-08 05:20:30|154395.5|154265.5|154394.2|154264.2|154396.7|154266.7|154390|154260|20
1654665640000|2022-06-08 05:20:40|154394.6|154264.6|154392|154262|154396|154266|154389|154259|16
1654665650000|2022-06-08 05:20:50|154391.9|154261.9|154392.4|154262.4|154394.1|154264.1|154391.9|154261.9|7
1654665660000|2022-06-08 05:21:00|154392.5|154262.5|154393.3|154263.3|154395|154265|154391.9|154261.9|11
1654665670000|2022-06-08 05:21:10|154394.2|154264.2|154392|154262|154395.1|154265.1|154391.3|154261.3|10
1654665680000|2022-06-08 05:21:20|154394.3|154264.3|154394.2|154264.2|154395|154265|154392.8|154262.8|6
1654665690000|2022-06-08 05:21:30|154393.6|154263.6|154391.2|154261.2|154394.1|154264.1|154387.9|154257.9|8
1654665700000|2022-06-08 05:21:40|154391.5|154261.5|154390.4|154260.4|154392|154262|154383.8|154253.8|17
1654665710000|2022-06-08 05:21:50|154390.3|154260.3|154385.7|154255.7|154391.6|154261.6|154384.4|154254.4|16
1654665720000|2022-06-08 05:22:00|154385.9|154255.9|154385.1|154255.1|154388.8|154258.8|154385.1|154255.1|10
1654665730000|2022-06-08 05:22:10|154385.7|154255.7|154388.7|154258.7|154388.8|154258.8|154385.7|154255.7|21
1654665740000|2022-06-08 05:22:20|154388.8|154258.8|154388.5|154258.5|154389.2|154259.2|154386.6|154256.6|19
1654665750000|2022-06-08 05:22:30|154388.7|154258.7|154392|154262|154393.9|154263.9|154388.7|154258.7|17
1654665760000|2022-06-08 05:22:40|154391.8|154261.8|154391.2|154261.2|154393.4|154263.4|154390.1|154260.1|13
1654665770000|2022-06-08 05:22:50|154391.9|154261.9|154392.9|154262.9|154392.9|154262.9|154390.7|154260.7|10
1654665780000|2022-06-08 05:23:00|154393|154263|154394.2|154264.2|154404|154274|154388.1|154258.1|17
1654665790000|2022-06-08 05:23:10|154393.2|154263.2|154384.2|154254.2|154395.4|154265.4|154384.2|154254.2|21
1654665800000|2022-06-08 05:23:20|154387.3|154257.3|154393.9|154263.9|154401|154271|154387.3|154257.3|20
1654665810000|2022-06-08 05:23:30|154395.1|154265.1|154386.6|154256.6|154399.4|154269.4|154386.1|154256.1|25
1654665820000|2022-06-08 05:23:40|154388.9|154258.9|154385.7|154255.7|154392.6|154262.6|154384.6|154254.6|16
1654665830000|2022-06-08 05:23:50|154386.1|154256.1|154388.1|154258.1|154396.1|154266.1|154378.5|154248.5|19
1654665840000|2022-06-08 05:24:00|154388.3|154258.3|154387.5|154257.5|154393.3|154263.3|154385|154255|17
1654665850000|2022-06-08 05:24:10|154389.6|154259.6|154391.6|154261.6|154391.6|154261.6|154385.5|154255.5|20
1654665860000|2022-06-08 05:24:20|154390.6|154260.6|154393.3|154263.3|154393.6|154263.6|154390.5|154260.5|13
1654665870000|2022-06-08 05:24:30|154396.4|154266.4|154392|154262|154396.5|154266.5|154388.2|154258.2|16
1654665880000|2022-06-08 05:24:40|154391.4|154261.4|154396.4|154266.4|154396.5|154266.5|154391.4|154261.4|17
1654665890000|2022-06-08 05:24:50|154395.2|154265.2|154392.3|154262.3|154396.5|154266.5|154389.9|154259.9|16
1654665900000|2022-06-08 05:25:00|154393.2|154263.2|154395.4|154265.4|154395.6|154265.6|154390.9|154260.9|20
1654665910000|2022-06-08 05:25:10|154392.7|154262.7|154396.7|154266.7|154401.4|154271.4|154391.7|154261.7|27
1654665920000|2022-06-08 05:25:20|154396.9|154266.9|154398.7|154268.7|154398.7|154268.7|154395.7|154265.7|17
1654665930000|2022-06-08 05:25:30|154398.2|154268.2|154397.4|154267.4|154399.1|154269.1|154397.3|154267.3|14
1654665940000|2022-06-08 05:25:40|154397.5|154267.5|154397.8|154267.8|154400|154270|154397.5|154267.5|19
1654665950000|2022-06-08 05:25:50|154399|154269|154398.3|154268.3|154399|154269|154396.7|154266.7|15
1654665960000|2022-06-08 05:26:00|154397.4|154267.4|154396.8|154266.8|154401.3|154271.3|154394|154264|27
1654665970000|2022-06-08 05:26:10|154396.7|154266.7|154398.7|154268.7|154399.1|154269.1|154394.3|154264.3|17
1654665980000|2022-06-08 05:26:20|154398.4|154268.4|154398.2|154268.2|154400.3|154270.3|154397.4|154267.4|16
1654665990000|2022-06-08 05:26:30|154396.3|154266.3|154404|154274|154409.8|154279.8|154395.3|154265.3|28
1654666000000|2022-06-08 05:26:40|154404.5|154274.5|154404.7|154274.7|154407.2|154277.2|154401.8|154271.8|24
1654666010000|2022-06-08 05:26:50|154405.3|154275.3|154401.1|154271.1|154405.5|154275.5|154400.8|154270.8|15
1654666020000|2022-06-08 05:27:00|154402.8|154272.8|154396.7|154266.7|154405.1|154275.1|154383.7|154253.7|33
1654666030000|2022-06-08 05:27:10|154397.8|154267.8|154399|154269|154399.7|154269.7|154395.5|154265.5|22
1654666040000|2022-06-08 05:27:20|154398.8|154268.8|154397.8|154267.8|154398.8|154268.8|154395.1|154265.1|18
1654666050000|2022-06-08 05:27:30|154395.4|154265.4|154399.3|154269.3|154401.6|154271.6|154387.6|154257.6|29
1654666060000|2022-06-08 05:27:40|154397.8|154267.8|154400.1|154270.1|154400.1|154270.1|154392.4|154262.4|22
1654666070000|2022-06-08 05:27:50|154398.9|154268.9|154399.5|154269.5|154411.7|154281.7|154394.6|154264.6|24
1654666080000|2022-06-08 05:28:00|154400|154270|154395.5|154265.5|154400|154270|154393.9|154263.9|14
1654666090000|2022-06-08 05:28:10|154397.1|154267.1|154394.9|154264.9|154397.1|154267.1|154392.6|154262.6|19
1654666100000|2022-06-08 05:28:20|154395.1|154265.1|154398.8|154268.8|154398.8|154268.8|154395.1|154265.1|15
1654666110000|2022-06-08 05:28:30|154395.8|154265.8|154397.1|154267.1|154397.9|154267.9|154395.4|154265.4|19
1654666120000|2022-06-08 05:28:40|154395.8|154265.8|154401.4|154271.4|154401.4|154271.4|154390.4|154260.4|23
1654666130000|2022-06-08 05:28:50|154386.8|154256.8|154389.3|154259.3|154389.3|154259.3|154383.9|154253.9|27
1654666140000|2022-06-08 05:29:00|154387.7|154257.7|154392.8|154262.8|154392.9|154262.9|154387.7|154257.7|26
1654666150000|2022-06-08 05:29:10|154391.9|154261.9|154388.7|154258.7|154391.9|154261.9|154388.2|154258.2|18
1654666160000|2022-06-08 05:29:20|154389.5|154259.5|154389|154259|154395.7|154265.7|154385.9|154255.9|25
1654666170000|2022-06-08 05:29:30|154390|154260|154389|154259|154390|154260|154387.6|154257.6|19
1654666180000|2022-06-08 05:29:40|154389.3|154259.3|154387.2|154257.2|154391.2|154261.2|154386.5|154256.5|14
1654666190000|2022-06-08 05:29:50|154387.9|154257.9|154392.2|154262.2|154392.2|154262.2|154380.2|154250.2|21
1654666200000|2022-06-08 05:30:00|154391.2|154261.2|154400.7|154270.7|154409|154279|154391.2|154261.2|32
1654666210000|2022-06-08 05:30:10|154400.8|154270.8|154402.5|154272.5|154402.5|154272.5|154400|154270|25
1654666220000|2022-06-08 05:30:20|154402.7|154272.7|154401.4|154271.4|154402.8|154272.8|154400.6|154270.6|16
1654666230000|2022-06-08 05:30:30|154401.5|154271.5|154403.2|154273.2|154403.6|154273.6|154395.6|154265.6|13
1654666240000|2022-06-08 05:30:40|154397.8|154267.8|154397.7|154267.7|154402.6|154272.6|154394.3|154264.3|26
1654666250000|2022-06-08 05:30:50|154396.7|154266.7|154398.2|154268.2|154398.7|154268.7|154396.7|154266.7|15
1654666260000|2022-06-08 05:31:00|154398.1|154268.1|154390.2|154260.2|154398.8|154268.8|154390.2|154260.2|15
1654666270000|2022-06-08 05:31:10|154389.9|154259.9|154393.5|154263.5|154393.5|154263.5|154389.9|154259.9|12
1654666280000|2022-06-08 05:31:20|154392.8|154262.8|154393.1|154263.1|154403.9|154273.9|154392.1|154262.1|14
1654666290000|2022-06-08 05:31:30|154393.2|154263.2|154384.7|154254.7|154393.2|154263.2|154384.6|154254.6|18
1654666300000|2022-06-08 05:31:40|154384.9|154254.9|154386.5|154256.5|154387.2|154257.2|154384.9|154254.9|18
1654666310000|2022-06-08 05:31:50|154385.5|154255.5|154387.9|154257.9|154388.8|154258.8|154385.5|154255.5|18
1654666320000|2022-06-08 05:32:00|154384.7|154254.7|154384.8|154254.8|154394.3|154264.3|154383.3|154253.3|19
1654666330000|2022-06-08 05:32:10|154385.2|154255.2|154387.4|154257.4|154387.4|154257.4|154384.7|154254.7|10
1654666340000|2022-06-08 05:32:20|154387.1|154257.1|154390.7|154260.7|154390.7|154260.7|154386.9|154256.9|13
1654666350000|2022-06-08 05:32:30|154385.8|154255.8|154376.4|154246.4|154385.9|154255.9|154373.1|154243.1|24
1654666360000|2022-06-08 05:32:40|154377.9|154247.9|154380.5|154250.5|154384.5|154254.5|154377.9|154247.9|19
1654666370000|2022-06-08 05:32:50|154381.3|154251.3|154381.2|154251.2|154382|154252|154379.7|154249.7|19
1654666380000|2022-06-08 05:33:00|154381.9|154251.9|154380.9|154250.9|154382.8|154252.8|154378|154248|15
1654666390000|2022-06-08 05:33:10|154380.7|154250.7|154395.3|154265.3|154397.6|154267.6|154376.8|154246.8|29
1654666400000|2022-06-08 05:33:20|154394.5|154264.5|154379.8|154249.8|154394.9|154264.9|154376.7|154246.7|32
1654666410000|2022-06-08 05:33:30|154379|154249|154382.7|154252.7|154385|154255|154372.9|154242.9|26
1654666420000|2022-06-08 05:33:40|154385.2|154255.2|154381.8|154251.8|154387.1|154257.1|154373.9|154243.9|26
1654666430000|2022-06-08 05:33:50|154373.2|154243.2|154368.1|154238.1|154373.2|154243.2|154360|154230|31
1654666440000|2022-06-08 05:34:00|154369.8|154239.8|154364.4|154234.4|154376.3|154246.3|154362.5|154232.5|27
1654666450000|2022-06-08 05:34:10|154364.5|154234.5|154374.9|154244.9|154374.9|154244.9|154362.2|154232.2|19
1654666460000|2022-06-08 05:34:20|154373.8|154243.8|154375.5|154245.5|154383|154253|154373.1|154243.1|31
1654666470000|2022-06-08 05:34:30|154373.3|154243.3|154374.6|154244.6|154376.7|154246.7|154369.3|154239.3|22
1654666480000|2022-06-08 05:34:40|154374.4|154244.4|154378.8|154248.8|154380.5|154250.5|154374.4|154244.4|20
1654666490000|2022-06-08 05:34:50|154378.4|154248.4|154381.6|154251.6|154382.1|154252.1|154378.4|154248.4|25
1654666500000|2022-06-08 05:35:00|154382.4|154252.4|154382.1|154252.1|154382.4|154252.4|154379.7|154249.7|21
1654666510000|2022-06-08 05:35:10|154384.8|154254.8|154382|154252|154385.5|154255.5|154375.4|154245.4|25
1654666520000|2022-06-08 05:35:20|154382.1|154252.1|154384|154254|154384.3|154254.3|154377.2|154247.2|24
1654666530000|2022-06-08 05:35:30|154384.2|154254.2|154391.5|154261.5|154393|154263|154381.7|154251.7|19
1654666540000|2022-06-08 05:35:40|154392.2|154262.2|154386.9|154256.9|154392.2|154262.2|154385.8|154255.8|29
1654666550000|2022-06-08 05:35:50|154388.7|154258.7|154388.1|154258.1|154388.7|154258.7|154385.8|154255.8|20
1654666560000|2022-06-08 05:36:00|154387.5|154257.5|154391.1|154261.1|154392.4|154262.4|154387.5|154257.5|16
1654666570000|2022-06-08 05:36:10|154391.2|154261.2|154389.6|154259.6|154399.1|154269.1|154385.3|154255.3|33
1654666580000|2022-06-08 05:36:20|154389.5|154259.5|154391.3|154261.3|154393|154263|154386.4|154256.4|23
1654666590000|2022-06-08 05:36:30|154393.8|154263.8|154389.7|154259.7|154393.8|154263.8|154384.2|154254.2|32
1654666600000|2022-06-08 05:36:40|154389.3|154259.3|154389|154259|154390.1|154260.1|154387.3|154257.3|14
1654666610000|2022-06-08 05:36:50|154388.6|154258.6|154385.4|154255.4|154391.2|154261.2|154383.4|154253.4|15
1654666620000|2022-06-08 05:37:00|154386.5|154256.5|154385.8|154255.8|154387.4|154257.4|154376.5|154246.5|15
1654666630000|2022-06-08 05:37:10|154388.6|154258.6|154384.7|154254.7|154389.6|154259.6|154380.7|154250.7|19
1654666640000|2022-06-08 05:37:20|154386.4|154256.4|154387|154257|154389.2|154259.2|154379.4|154249.4|22
1654666650000|2022-06-08 05:37:30|154385.7|154255.7|154373.7|154243.7|154387.3|154257.3|154373.3|154243.3|19
1654666660000|2022-06-08 05:37:40|154373.8|154243.8|154377.8|154247.8|154381.5|154251.5|154367.5|154237.5|20
1654666670000|2022-06-08 05:37:50|154376.1|154246.1|154377.1|154247.1|154378.9|154248.9|154376|154246|14
1654666680000|2022-06-08 05:38:00|154380.2|154250.2|154377.6|154247.6|154380.2|154250.2|154375.6|154245.6|23
1654666690000|2022-06-08 05:38:10|154386.9|154256.9|154380.2|154250.2|154386.9|154256.9|154376.9|154246.9|11
1654666700000|2022-06-08 05:38:20|154377.4|154247.4|154380.3|154250.3|154381.1|154251.1|154377.4|154247.4|9
1654666710000|2022-06-08 05:38:30|154378.7|154248.7|154380|154250|154385.6|154255.6|154375.6|154245.6|16
1654666720000|2022-06-08 05:38:40|154379.1|154249.1|154374.6|154244.6|154382.8|154252.8|154374|154244|22
1654666730000|2022-06-08 05:38:50|154376.3|154246.3|154384.3|154254.3|154384.3|154254.3|154369.5|154239.5|17
1654666740000|2022-06-08 05:39:00|154383.4|154253.4|154383.5|154253.5|154383.5|154253.5|154380|154250|13
1654666750000|2022-06-08 05:39:10|154382.4|154252.4|154378.7|154248.7|154383.1|154253.1|154378|154248|13
1654666760000|2022-06-08 05:39:20|154376|154246|154376.9|154246.9|154381.4|154251.4|154375.5|154245.5|14
1654666770000|2022-06-08 05:39:30|154376.8|154246.8|154374.4|154244.4|154376.8|154246.8|154371.5|154241.5|14
1654666780000|2022-06-08 05:39:40|154375.1|154245.1|154378.9|154248.9|154381.8|154251.8|154373.1|154243.1|14
1654666790000|2022-06-08 05:39:50|154378.3|154248.3|154379.2|154249.2|154381|154251|154376.5|154246.5|13
1654666800000|2022-06-08 05:40:00|154380.3|154250.3|154377.9|154247.9|154381.2|154251.2|154377.9|154247.9|10
1654666810000|2022-06-08 05:40:10|154377|154247|154377.3|154247.3|154388.9|154258.9|154375.2|154245.2|12
1654666820000|2022-06-08 05:40:20|154385.9|154255.9|154369.5|154239.5|154385.9|154255.9|154369.5|154239.5|12
1654666830000|2022-06-08 05:40:30|154369.4|154239.4|154374.9|154244.9|154378.9|154248.9|154369.4|154239.4|18
1654666840000|2022-06-08 05:40:40|154375.1|154245.1|154379|154249|154379|154249|154372.2|154242.2|14
1654666850000|2022-06-08 05:40:50|154378.9|154248.9|154375.6|154245.6|154378.9|154248.9|154374.6|154244.6|23
1654666860000|2022-06-08 05:41:00|154376|154246|154376.6|154246.6|154384.1|154254.1|154373|154243|13
1654666870000|2022-06-08 05:41:10|154376.4|154246.4|154369.7|154239.7|154376.4|154246.4|154369.7|154239.7|8
1654666880000|2022-06-08 05:41:20|154370.6|154240.6|154369|154239|154378|154248|154369|154239|15
1654666890000|2022-06-08 05:41:30|154375.2|154245.2|154367.3|154237.3|154378.6|154248.6|154361.5|154231.5|37
1654666900000|2022-06-08 05:41:40|154367.6|154237.6|154370.6|154240.6|154373.6|154243.6|154367.6|154237.6|20
1654666910000|2022-06-08 05:41:50|154369.1|154239.1|154297.3|154167.3|154369.1|154239.1|154291.4|154135.1|33
1654666920000|2022-06-08 05:42:00|154296.7|154166.7|154300.5|154170.5|154303|154173|154287.6|154157.6|30
1654666930000|2022-06-08 05:42:10|154300|154170|154313.8|154183.8|154316.7|154186.7|154294.2|154164.2|31
1654666940000|2022-06-08 05:42:20|154314.8|154184.8|154316.3|154186.3|154360|154191.8|154311.5|154149.5|27
1654666950000|2022-06-08 05:42:30|154319.8|154189.8|154323.2|154193.2|154330.5|154200.5|154319.1|154189.1|33
1654666960000|2022-06-08 05:42:40|154318.5|154188.5|154320.1|154190.1|154326.5|154196.5|154318.5|154188.5|23
1654666970000|2022-06-08 05:42:50|154320.6|154190.6|154318.4|154188.4|154321.5|154191.5|154316.5|154186.5|16
1654666980000|2022-06-08 05:43:00|154316.9|154186.9|154320.7|154190.7|154321.2|154191.2|154316.3|154186.3|13
1654666990000|2022-06-08 05:43:10|154320.2|154190.2|154318.3|154188.3|154322.4|154192.4|154317.2|154187.2|8
1654667000000|2022-06-08 05:43:20|154317.8|154187.8|154316.7|154186.7|154317.8|154187.8|154316.6|154186.6|5
1654667010000|2022-06-08 05:43:30|154324|154194|154252|154122|154325.5|154195.5|154250|154120|24
1654667020000|2022-06-08 05:43:40|154253.3|154123.3|154253.2|154123.2|154255.7|154125.7|154250.1|154120.1|22
1654667030000|2022-06-08 05:43:50|154254.4|154124.4|154248|154118|154254.4|154124.4|154245|154115|14
1654667040000|2022-06-08 05:44:00|154246.6|154116.6|154258.9|154128.9|154261.8|154131.8|154246.4|154116.4|20
1654667050000|2022-06-08 05:44:10|154262.2|154132.2|154259.4|154129.4|154262.2|154132.2|154252|154122|29
1654667060000|2022-06-08 05:44:20|154257.9|154127.9|154259.1|154129.1|154261.3|154131.3|154254.7|154124.7|20
1654667070000|2022-06-08 05:44:30|154259.9|154129.9|154257.9|154127.9|154263.3|154133.3|154253.8|154123.8|23
1654667080000|2022-06-08 05:44:40|154256.8|154126.8|154254.7|154124.7|154262.2|154132.2|154254.7|154124.7|21
1654667090000|2022-06-08 05:44:50|154255|154125|154255.1|154125.1|154258.3|154128.3|154253.3|154123.3|20
1654667100000|2022-06-08 05:45:00|154255.9|154125.9|154265.5|154135.5|154275.5|154145.5|154241.5|154111.5|25
1654667110000|2022-06-08 05:45:10|154268.3|154138.3|154201.3|154071.3|154268.3|154138.3|154197.4|154067.4|29
1654667120000|2022-06-08 05:45:20|154200.2|154070.2|154204.1|154074.1|154207.7|154077.7|154199|154069|20
1654667130000|2022-06-08 05:45:30|154204.6|154074.6|154204.7|154074.7|154217.4|154087.4|154194.6|154064.6|34
1654667140000|2022-06-08 05:45:40|154208.8|154078.8|154191.2|154101.2|154220|154101.2|154191.2|154070.9|38
1654667150000|2022-06-08 05:45:50|154189|154099|154157.9|154027.9|154189|154099|154131.3|154001.3|32
1654667160000|2022-06-08 05:46:00|154144|154014|154141.3|154011.3|154159.9|154029.9|154137.1|154007.1|32
1654667170000|2022-06-08 05:46:10|154162|154032|154158.8|154028.8|154170.7|154040.7|154137.7|154007.7|40
1654667180000|2022-06-08 05:46:20|154157.1|154027.1|154155.7|154025.7|154161.7|154031.7|154137.6|154007.6|30
1654667190000|2022-06-08 05:46:30|154155|154025|154136.7|154006.7|154157|154027|154136.7|154006.7|26
1654667200000|2022-06-08 05:46:40|154142.6|154012.6|154149.1|154019.1|154151.5|154021.5|154133.9|154003.9|24
1654667210000|2022-06-08 05:46:50|154150.8|154020.8|154137.2|154007.2|154150.8|154020.8|154129|153999|30
1654667220000|2022-06-08 05:47:00|154133.1|154003.1|154129.5|153999.5|154139.9|154009.9|154128.9|153998.9|26
1654667230000|2022-06-08 05:47:10|154128.9|153998.9|154133.4|154003.4|154137.4|154007.4|154127.1|153997.1|24
1654667240000|2022-06-08 05:47:20|154134|154004|154135.2|154005.2|154135.2|154005.2|154125.6|153995.6|30
1654667250000|2022-06-08 05:47:30|154132.8|154002.8|154138.8|154008.8|154139.2|154009.2|154132.2|154002.2|18
1654667260000|2022-06-08 05:47:40|154139.2|154009.2|154137.2|154007.2|154143.1|154013.1|154136|154006|18
1654667270000|2022-06-08 05:47:50|154136.9|154006.9|154147.2|154017.2|154147.2|154017.2|154134.1|154004.1|23
1654667280000|2022-06-08 05:48:00|154142.5|154012.5|154151|154021|154158.8|154028.8|154137.9|154007.9|30
1654667290000|2022-06-08 05:48:10|154149.9|154019.9|154133|154003|154151.1|154021.1|154126.6|153996.6|31
1654667300000|2022-06-08 05:48:20|154132.8|154002.8|154129.9|153999.9|154133|154003|154126.8|153996.8|23
1654667310000|2022-06-08 05:48:30|154130.8|154000.8|154068.5|153938.5|154130.8|154000.8|154065.8|153935.8|32
1654667320000|2022-06-08 05:48:40|154071.7|153941.7|154074.8|153944.8|154080.1|153950.1|154069.9|153939.9|31
1654667330000|2022-06-08 05:48:50|154075.8|153945.8|154076.4|153946.4|154081.4|153951.4|154066|153936|29
1654667340000|2022-06-08 05:49:00|154077.2|153947.2|154071.5|153941.5|154079.3|153949.3|154054.5|153924.5|36
1654667350000|2022-06-08 05:49:10|154061.6|153931.6|154083.1|153953.1|154090.1|153973.8|154055.3|153925.3|39
1654667360000|2022-06-08 05:49:20|154082.6|153952.6|154082|153952|154086.3|153956.3|154078.6|153948.6|32
1654667370000|2022-06-08 05:49:30|154082.5|153952.5|154075.7|153945.7|154088.8|153958.8|154066.7|153936.7|35
1654667380000|2022-06-08 05:49:40|154079.7|153949.7|154078.2|153948.2|154082.3|153952.3|154073.7|153943.7|33
1654667390000|2022-06-08 05:49:50|154079.4|153949.4|154077.8|153947.8|154082|153952|154076|153946|29
1654667400000|2022-06-08 05:50:00|154080.9|153950.9|154088.6|153958.6|154092.7|153962.7|154077.1|153947.1|37
1654667410000|2022-06-08 05:50:10|154088.3|153958.3|154094.2|153964.2|154101.8|153971.8|154081.7|153951.7|35
1654667420000|2022-06-08 05:50:20|154095.8|153965.8|154077.5|153947.5|154099.5|153969.5|154066.9|153936.9|33
1654667430000|2022-06-08 05:50:30|154071.8|153941.8|154105.9|153975.9|154112.8|153982.8|154070.1|153940.1|33
1654667440000|2022-06-08 05:50:40|154103.9|153973.9|154103.4|153973.4|154106.2|153976.2|154101.3|153971.3|23
1654667450000|2022-06-08 05:50:50|154102.3|153972.3|154099.1|153969.1|154105|153975|154098.4|153968.4|22
1654667460000|2022-06-08 05:51:00|154100.4|153970.4|154100.6|153970.6|154101.2|153971.2|154090.9|153960.9|23
1654667470000|2022-06-08 05:51:10|154099.8|153969.8|154100.2|153970.2|154103.6|153973.6|154096.7|153966.7|21
1654667480000|2022-06-08 05:51:20|154099.8|153969.8|154099.6|153969.6|154102.1|153972.1|154098.7|153968.7|16
1654667490000|2022-06-08 05:51:30|154098.4|153968.4|154097.8|153967.8|154098.6|153968.6|154095.9|153965.9|22
1654667500000|2022-06-08 05:51:40|154097.7|153967.7|154096.4|153966.4|154098.5|153968.5|154094.2|153964.2|20
1654667510000|2022-06-08 05:51:50|154097.8|153967.8|154093.7|153963.7|154101.6|153971.6|154093.2|153963.2|23
1654667520000|2022-06-08 05:52:00|154094|153964|154023.7|153893.7|154098.1|153981.2|154022.1|153892.1|30
1654667530000|2022-06-08 05:52:10|154023.8|153893.8|154023.6|153893.6|154027.2|153897.2|154020.6|153890.6|21
1654667540000|2022-06-08 05:52:20|154022.5|153892.5|153979.5|153849.5|154022.6|153892.6|153972.9|153842.9|29
1654667550000|2022-06-08 05:52:30|153980.2|153850.2|153972.3|153842.3|153985|153855|153962.7|153832.7|25
1654667560000|2022-06-08 05:52:40|153970.9|153840.9|153983.8|153853.8|153986.4|153856.4|153967.7|153837.7|34
1654667570000|2022-06-08 05:52:50|153974|153844|153971.2|153841.2|153981.5|153851.5|153965|153835|31
1654667580000|2022-06-08 05:53:00|153970.4|153840.4|153974.4|153844.4|153977.3|153847.3|153970.4|153840.4|22
1654667590000|2022-06-08 05:53:10|153973.1|153843.1|153974|153844|153977.6|153847.6|153971.9|153841.9|18
1654667600000|2022-06-08 05:53:20|153973.9|153843.9|153977.4|153847.4|153978.4|153848.4|153973.2|153843.2|25
1654667610000|2022-06-08 05:53:30|153974.8|153844.8|153990|153860|153990|153860|153959.1|153829.1|19
1654667620000|2022-06-08 05:53:40|153966.4|153836.4|153968.3|153838.3|153977.6|153847.6|153966|153836|25
1654667630000|2022-06-08 05:53:50|153972|153842|153972.5|153842.5|153974.8|153844.8|153961.5|153831.5|12
1654667640000|2022-06-08 05:54:00|153970.3|153840.3|153970.5|153840.5|153974.4|153844.4|153968|153838|24
1654667650000|2022-06-08 05:54:10|153970|153840|153967.6|153837.6|153974.6|153844.6|153959.7|153829.7|37
1654667660000|2022-06-08 05:54:20|153970.9|153840.9|153961.8|153831.8|153971.5|153841.5|153952.4|153822.4|27
1654667670000|2022-06-08 05:54:30|153959.5|153829.5|153957.1|153827.1|153973.3|153843.3|153957.1|153827.1|32
1654667680000|2022-06-08 05:54:40|153954|153824|153943|153813|153966.1|153836.1|153938.8|153808.8|39
1654667690000|2022-06-08 05:54:50|153942.9|153812.9|153967.1|153837.1|153981.9|153851.9|153942.9|153812.9|28
1654667700000|2022-06-08 05:55:00|153971.7|153841.7|153978.6|153848.6|153978.7|153848.7|153961.9|153831.9|36
1654667710000|2022-06-08 05:55:10|153974.8|153844.8|153978.8|153848.8|153978.9|153848.9|153970.3|153840.3|28
1654667720000|2022-06-08 05:55:20|153979.1|153849.1|153976.4|153846.4|153981.3|153851.3|153953.4|153823.4|24
1654667730000|2022-06-08 05:55:30|153974|153844|153976.2|153846.2|153982|153852|153971.3|153841.3|25
1654667740000|2022-06-08 05:55:40|153980.5|153850.5|153976.2|153846.2|153984.6|153854.6|153962.7|153832.7|26
1654667750000|2022-06-08 05:55:50|153978.7|153848.7|154020.2|153890.2|154025.7|153895.7|153978.7|153848.7|40
1654667760000|2022-06-08 05:56:00|154018.9|153888.9|154028.8|153898.8|154030.3|153900.3|154010.5|153880.5|40
1654667770000|2022-06-08 05:56:10|154027|153897|154022.6|153892.6|154027|153897|154015.2|153885.2|39
1654667780000|2022-06-08 05:56:20|154016.5|153886.5|154017.7|153887.7|154026.4|153896.4|154015.4|153885.4|36
1654667790000|2022-06-08 05:56:30|154017.9|153887.9|154021.1|153891.1|154024.1|153894.1|154017.7|153887.7|34
1654667800000|2022-06-08 05:56:40|154014|153884|154012.7|153882.7|154017.9|153887.9|154004.8|153874.8|40
1654667810000|2022-06-08 05:56:50|154012.3|153882.3|154011.4|153881.4|154014.1|153884.1|154008.6|153878.6|32
1654667820000|2022-06-08 05:57:00|154011.6|153881.6|154014.2|153884.2|154015.6|153885.6|154010.1|153880.1|34
1654667830000|2022-06-08 05:57:10|154013.7|153883.7|154013.6|153883.6|154016.1|153886.1|154013.1|153883.1|31
1654667840000|2022-06-08 05:57:20|154011.6|153881.6|154010.7|153880.7|154011.7|153881.7|154005|153875|25
1654667850000|2022-06-08 05:57:30|154010.6|153880.6|154014.8|153884.8|154018.7|153888.7|154010.6|153880.6|36
1654667860000|2022-06-08 05:57:40|154010.8|153880.8|154014.1|153884.1|154019|153889|154010.4|153880.4|33
1654667870000|2022-06-08 05:57:50|154013.9|153883.9|154017|153887|154018.7|153888.7|154012.1|153882.1|28
1654667880000|2022-06-08 05:58:00|154017.1|153887.1|154016.5|153886.5|154018.3|153888.3|154015.3|153885.3|29
1654667890000|2022-06-08 05:58:10|154016.7|153886.7|154013.6|153883.6|154018.6|153888.6|154010.9|153880.9|33
1654667900000|2022-06-08 05:58:20|154011.9|153881.9|154004.2|153874.2|154011.9|153881.9|154002.9|153872.9|27
1654667910000|2022-06-08 05:58:30|154001.8|153871.8|154005.8|153875.8|154008.2|153878.2|154001.4|153871.4|19
1654667920000|2022-06-08 05:58:40|154002.7|153872.7|154000.1|153870.1|154003.8|153873.8|153996.2|153866.2|28
1654667930000|2022-06-08 05:58:50|153998.1|153868.1|153996.3|153866.3|154000.5|153870.5|153992.2|153862.2|25
1654667940000|2022-06-08 05:59:00|153995.4|153865.4|154001.2|153871.2|154002|153872|153995.4|153865.4|25
1654667950000|2022-06-08 05:59:10|154000.9|153870.9|153995.1|153865.1|154000.9|153870.9|153994.9|153864.9|22
1654667960000|2022-06-08 05:59:20|153995.2|153865.2|153995.2|153865.2|154000.2|153870.2|153981|153851|31
1654667970000|2022-06-08 05:59:30|153995.4|153865.4|153986.4|153856.4|153996.3|153866.3|153986.4|153856.4|17
1654667980000|2022-06-08 05:59:40|153987.8|153857.8|153987.5|153857.5|153989.5|153859.5|153987.5|153857.5|13
1654667990000|2022-06-08 05:59:50|153991.6|153861.6|153996.8|153866.8|153996.8|153866.8|153983.1|153853.1|25
1654668000000|2022-06-08 06:00:00|153991.2|153861.2|154000.6|153870.6|154002.9|153872.9|153991.2|153861.2|36
1654668010000|2022-06-08 06:00:10|154001|153871|154009|153879|154013.4|153883.4|154000.2|153870.2|35
1654668020000|2022-06-08 06:00:20|154012|153882|154019.4|153889.4|154025.3|153895.3|154012|153882|38
1654668030000|2022-06-08 06:00:30|154020.3|153890.3|154018.4|153888.4|154026.2|153896.2|154017.3|153887.3|37
1654668040000|2022-06-08 06:00:40|154018.7|153888.7|154020.8|153890.8|154031.8|153901.8|154014.5|153884.5|38
1654668050000|2022-06-08 06:00:50|154020.1|153890.1|154018.2|153888.2|154030.6|153900.6|154015.5|153885.5|38
1654668060000|2022-06-08 06:01:00|154016.7|153886.7|154027.7|153897.7|154031.2|153901.2|154016.7|153886.7|40
1654668070000|2022-06-08 06:01:10|154028.3|153898.3|154017.3|153887.3|154029.7|153899.7|154016.5|153886.5|37
1654668080000|2022-06-08 06:01:20|154016.9|153886.9|154014.2|153884.2|154025.8|153895.8|154013.3|153883.3|39
1654668090000|2022-06-08 06:01:30|154024.7|153894.7|154016.5|153886.5|154025.8|153895.8|154014.8|153884.8|39
1654668100000|2022-06-08 06:01:40|154017|153887|154018.1|153888.1|154024.3|153894.3|154011.2|153881.2|40
1654668110000|2022-06-08 06:01:50|154016.7|153886.7|154015.5|153885.5|154025.7|153895.7|154010.1|153880.1|39
1654668120000|2022-06-08 06:02:00|154011.4|153881.4|153991.2|153861.2|154011.4|153881.4|153991.2|153861.2|32
1654668130000|2022-06-08 06:02:10|153993|153863|153972.2|153842.2|153993.7|153863.7|153971.9|153841.9|33
1654668140000|2022-06-08 06:02:20|153970.7|153840.7|153895.5|153765.5|153974.3|153844.3|153890|153760|37
1654668150000|2022-06-08 06:02:30|153888|153758|153872.4|153742.4|153888|153758|153870.9|153740.9|40
1654668160000|2022-06-08 06:02:40|153872.6|153742.6|153876.4|153746.4|153876.4|153746.4|153849.1|153719.1|36
1654668170000|2022-06-08 06:02:50|153875.3|153745.3|153857.2|153727.2|153876.9|153746.9|153855.5|153725.5|32
1654668180000|2022-06-08 06:03:00|153858.2|153728.2|153853.3|153723.3|153873.2|153743.2|153843.7|153713.7|40
1654668190000|2022-06-08 06:03:10|153843.1|153713.1|153788.4|153658.4|153843.1|153713.1|153782.7|153652.7|37
1654668200000|2022-06-08 06:03:20|153789.2|153659.2|153835.1|153705.1|153840.8|153710.8|153789.2|153659.2|39
1654668210000|2022-06-08 06:03:30|153836.2|153706.2|153774.5|153644.5|153837.1|153707.1|153772.8|153642.8|34
1654668220000|2022-06-08 06:03:40|153773|153643|153803.7|153673.7|153815.4|153685.4|153771.4|153641.4|35
1654668230000|2022-06-08 06:03:50|153802.7|153672.7|153825.2|153695.2|153829.9|153699.9|153788.6|153658.6|34
1654668240000|2022-06-08 06:04:00|153828.3|153698.3|153864.6|153734.6|153889.2|153759.2|153827.6|153697.6|39
1654668250000|2022-06-08 06:04:10|153866|153736|153867.4|153737.4|153867.5|153737.5|153860.6|153730.6|34
1654668260000|2022-06-08 06:04:20|153866.2|153736.2|153870.9|153740.9|153884.6|153754.6|153866.2|153736.2|32
1654668270000|2022-06-08 06:04:30|153872.2|153742.2|153888.5|153758.5|153890.3|153760.3|153869.2|153739.2|36
1654668280000|2022-06-08 06:04:40|153888|153758|153878.4|153748.4|153889.1|153759.1|153874.2|153744.2|31
1654668290000|2022-06-08 06:04:50|153878.8|153748.8|153870.9|153740.9|153878.9|153748.9|153870.3|153740.3|33
1654668300000|2022-06-08 06:05:00|153872.7|153742.7|153877.7|153747.7|153883.7|153753.7|153870|153740|39
1654668310000|2022-06-08 06:05:10|153880|153750|153863.8|153733.8|153880|153750|153858.3|153728.3|31
1654668320000|2022-06-08 06:05:20|153864.1|153734.1|153874.9|153744.9|153880|153750|153857.5|153727.5|34
1654668330000|2022-06-08 06:05:30|153874.8|153744.8|153861.8|153731.8|153874.8|153744.8|153856.7|153726.7|38
1654668340000|2022-06-08 06:05:40|153862|153732|153866.6|153736.6|153868.3|153738.3|153861.8|153731.8|25
1654668350000|2022-06-08 06:05:50|153873.3|153743.3|153868.2|153738.2|153873.3|153743.3|153862.7|153732.7|29
1654668360000|2022-06-08 06:06:00|153870.4|153740.4|153867.6|153777.6|153887.6|153777.6|153860.7|153730.7|32
1654668370000|2022-06-08 06:06:10|153868|153778|153891.7|153761.7|153892.6|153781.5|153866.2|153761.3|28
1654668380000|2022-06-08 06:06:20|153892.1|153762.1|153885.7|153755.7|153892.1|153762.1|153884.2|153754.2|23
1654668390000|2022-06-08 06:06:30|153886.6|153756.6|153881.8|153751.8|153888.3|153758.3|153879.7|153749.7|29
1654668400000|2022-06-08 06:06:40|153881.7|153751.7|153858.7|153728.7|153882.5|153752.5|153853.3|153723.3|25
1654668410000|2022-06-08 06:06:50|153857.9|153727.9|153869.8|153739.8|153871.2|153741.2|153852.4|153722.4|33
1654668420000|2022-06-08 06:07:00|153869.7|153739.7|153869.2|153739.2|153885.1|153755.1|153869.2|153739.2|34
1654668430000|2022-06-08 06:07:10|153869|153739|153857.6|153727.6|153869|153739|153857|153727|29
1654668440000|2022-06-08 06:07:20|153857.2|153727.2|153873.1|153743.1|153877.5|153747.5|153856.8|153726.8|33
1654668450000|2022-06-08 06:07:30|153873|153743|153916.3|153786.3|153917.7|153787.7|153869.6|153739.6|30
1654668460000|2022-06-08 06:07:40|153916.7|153786.7|153918.1|153788.1|153918.1|153788.1|153914.6|153784.6|24
1654668470000|2022-06-08 06:07:50|153918.9|153788.9|153916.7|153786.7|153922.8|153792.8|153916.6|153786.6|27
1654668480000|2022-06-08 06:08:00|153916.6|153786.6|153906.8|153776.8|153916.6|153786.6|153905.5|153775.5|28
1654668490000|2022-06-08 06:08:10|153905.9|153775.9|153905.6|153775.6|153907.3|153777.3|153900.2|153770.2|33
1654668500000|2022-06-08 06:08:20|153907.2|153777.2|153911.6|153781.6|153913.2|153783.2|153902.8|153772.8|37
1654668510000|2022-06-08 06:08:30|153913.8|153783.8|153925.6|153795.6|153926.3|153796.3|153909.4|153779.4|34
1654668520000|2022-06-08 06:08:40|153925|153795|153920.7|153790.7|153927.4|153797.4|153914.2|153784.2|35
1654668530000|2022-06-08 06:08:50|153920.3|153790.3|153900.1|153770.1|153922|153814.6|153894.8|153769.4|32
1654668540000|2022-06-08 06:09:00|153901.9|153771.9|153905.8|153775.8|153914.2|153784.2|153901.2|153771.2|36
1654668550000|2022-06-08 06:09:10|153904.9|153774.9|153907.9|153777.9|153914.6|153784.6|153902.2|153772.2|34
1654668560000|2022-06-08 06:09:20|153908.3|153778.3|153911.5|153781.5|153924.3|153794.3|153908.3|153778.3|32
1654668570000|2022-06-08 06:09:30|153911.4|153781.4|153919|153789|153920.1|153790.1|153911.4|153781.4|31
1654668580000|2022-06-08 06:09:40|153919.4|153789.4|153917.7|153787.7|153930.9|153800.9|153910|153780|30
1654668590000|2022-06-08 06:09:50|153915.9|153785.9|153913|153783|153931.1|153801.1|153909.8|153779.8|35
1654668600000|2022-06-08 06:10:00|153915|153785|153916.2|153786.2|153926.5|153816|153904.1|153784.4|30
1654668610000|2022-06-08 06:10:10|153918.4|153788.4|153911.2|153781.2|153919.5|153795.6|153885.6|153769.1|34
1654668620000|2022-06-08 06:10:20|153911.8|153781.8|153918.4|153788.4|153931.5|153816.1|153899.6|153781.3|29
1654668630000|2022-06-08 06:10:30|153918|153788|153921.3|153791.3|153922.7|153792.7|153916.8|153786.8|25
1654668640000|2022-06-08 06:10:40|153922.7|153792.7|153927.2|153797.2|153927.2|153797.2|153918.7|153788.7|23
1654668650000|2022-06-08 06:10:50|153927|153797|153933|153803|153936.1|153806.1|153922.6|153792.6|31
1654668660000|2022-06-08 06:11:00|153933.6|153803.6|153924.6|153794.6|153937.8|153807.8|153923|153793|33
1654668670000|2022-06-08 06:11:10|153924.3|153794.3|153939.4|153809.4|153940|153829.1|153915.6|153794.3|31
1654668680000|2022-06-08 06:11:20|153939.3|153809.3|153992.7|153862.7|153993.9|153887.3|153934.4|153804.4|34
1654668690000|2022-06-08 06:11:30|153991.9|153861.9|153984.7|153854.7|154001.8|153876.7|153962.2|153847.4|33
1654668700000|2022-06-08 06:11:40|153984.8|153854.8|153969.8|153879.8|153990.9|153884.3|153947.8|153841.3|34
1654668710000|2022-06-08 06:11:50|153970.3|153880.3|153974.9|153884.9|153978.2|153888.2|153969.7|153879.7|21
1654668720000|2022-06-08 06:12:00|153992|153862|153975.7|153885.7|153993|153887.4|153969.3|153860.6|27
1654668730000|2022-06-08 06:12:10|153976.5|153886.5|153968.2|153878.2|153977.9|153887.9|153964.9|153874.9|22
1654668740000|2022-06-08 06:12:20|153967.3|153877.3|153963.9|153873.9|153974.4|153884.4|153955.6|153865.6|34
1654668750000|2022-06-08 06:12:30|153964|153874|153964.3|153874.3|153976.9|153886.9|153959.1|153869.1|23
1654668760000|2022-06-08 06:12:40|153965.4|153875.4|153988.1|153858.1|153996.3|153880.3|153962.5|153844.1|34
1654668770000|2022-06-08 06:12:50|153986.8|153856.8|153964.9|153874.9|153990.6|153874.9|153963.1|153851.8|23
1654668780000|2022-06-08 06:13:00|153964.8|153874.8|153960.6|153870.6|153970|153876.4|153942.6|153832.3|38
1654668790000|2022-06-08 06:13:10|153985.1|153895.1|153990.5|153860.5|154011|153895.1|153976.4|153856.9|37
1654668800000|2022-06-08 06:13:20|153986.6|153856.6|153988.7|153858.7|153992.5|153862.5|153985.7|153855.7|25
1654668810000|2022-06-08 06:13:30|153987.5|153857.5|153973|153883|153989.6|153888.3|153959.5|153857.5|28
1654668820000|2022-06-08 06:13:40|153972.6|153882.6|153965|153875|153972.7|153882.7|153958.1|153868.1|28
1654668830000|2022-06-08 06:13:50|153952.1|153862.1|153948.2|153858.2|153952.1|153862.1|153944|153854|21
1654668840000|2022-06-08 06:14:00|153947.2|153857.2|153986|153896|153995.1|153905.1|153947.2|153857.2|32
1654668850000|2022-06-08 06:14:10|153986.3|153896.3|154025.4|153935.4|154044.4|153936.8|153986.3|153896.3|31
1654668860000|2022-06-08 06:14:20|154025.3|153935.3|154028.4|153938.4|154045.6|153940.9|154011|153908.6|28
1654668870000|2022-06-08 06:14:30|154027.6|153937.6|154017.4|153927.4|154028.2|153938.2|154006.7|153916.7|34
1654668880000|2022-06-08 06:14:40|154018.5|153928.5|154004.2|153914.2|154038.3|153948.3|154001.6|153911.6|28
1654668890000|2022-06-08 06:14:50|154004.9|153914.9|154016.5|153926.5|154018.6|153928.6|154002.1|153912.1|27
1654668900000|2022-06-08 06:15:00|154011.3|153921.3|154065.2|153975.2|154069.4|153979.4|154003.2|153913.2|32
1654668910000|2022-06-08 06:15:10|154063.2|153973.2|154073.1|153983.1|154073.1|153983.1|154057.2|153967.2|29
1654668920000|2022-06-08 06:15:20|154072.6|153982.6|154079.3|153989.3|154083.6|153993.6|154072.6|153982.6|39
1654668930000|2022-06-08 06:15:30|154079.4|153989.4|154062.7|153972.7|154080.8|153990.8|154060.9|153970.9|30
1654668940000|2022-06-08 06:15:40|154063.5|153973.5|154069.2|153979.2|154074.5|153984.5|154061.2|153971.2|24
1654668950000|2022-06-08 06:15:50|154068.9|153978.9|154070.2|153980.2|154075.4|153985.4|154062.9|153972.9|26
1654668960000|2022-06-08 06:16:00|154073.1|153983.1|154061.2|153971.2|154084.3|153985.3|154060.7|153954.3|30
1654668970000|2022-06-08 06:16:10|154062.2|153972.2|154066.1|153976.1|154069.1|153979.1|154061.4|153971.4|25
1654668980000|2022-06-08 06:16:20|154067.5|153977.5|154072.1|153982.1|154074.9|153984.9|154056.9|153966.9|31
1654668990000|2022-06-08 06:16:30|154071.1|153981.1|154092|153962|154092|153981.4|154054.5|153962|32
1654669000000|2022-06-08 06:16:40|154070.7|153980.7|154075.6|153985.6|154084.1|153994.1|154064.2|153974.2|21
1654669010000|2022-06-08 06:16:50|154077.6|153987.6|154081.2|153991.2|154082.1|153992.1|154074.7|153984.7|28
1654669020000|2022-06-08 06:17:00|154079.6|153989.6|154067.2|153977.2|154081.7|153991.7|154067.2|153977.2|29
1654669030000|2022-06-08 06:17:10|154068.7|153978.7|154069|153979|154073.8|153983.8|154068|153978|16
1654669040000|2022-06-08 06:17:20|154069.8|153979.8|154075.7|153985.7|154081.1|153991.1|154068|153978|27
1654669050000|2022-06-08 06:17:30|154073.9|153983.9|154071.3|153981.3|154075.9|153985.9|154071.3|153981.3|25
1654669060000|2022-06-08 06:17:40|154070.4|153980.4|154069.6|153979.6|154077.9|153987.9|154067.7|153977.7|23
1654669070000|2022-06-08 06:17:50|154066|153976|154070.1|153980.1|154074.3|153984.3|154065.9|153975.9|25
1654669080000|2022-06-08 06:18:00|154070|153980|154079.7|153989.7|154079.7|153989.7|154069.2|153979.2|30
1654669090000|2022-06-08 06:18:10|154077.1|153987.1|154078.3|153988.3|154082|153992|154074.9|153984.9|21
1654669100000|2022-06-08 06:18:20|154074.1|153984.1|154066.9|153976.9|154074.1|153984.1|154061.6|153971.6|26
1654669110000|2022-06-08 06:18:30|154067.7|153977.7|154063.2|153973.2|154071|153981|154063.2|153973.2|20
1654669120000|2022-06-08 06:18:40|154063.9|153973.9|154062.3|153972.3|154064.9|153974.9|154060.7|153970.7|11
1654669130000|2022-06-08 06:18:50|154063|153973|154068.3|153978.3|154068.9|153978.9|154059.7|153969.7|23
1654669140000|2022-06-08 06:19:00|154067|153977|154070|153980|154070|153980|154062.1|153972.1|20
1654669150000|2022-06-08 06:19:10|154068.7|153978.7|154038|153948|154068.7|153978.7|154027.2|153937.2|22
1654669160000|2022-06-08 06:19:20|154038.4|153948.4|154064.5|153974.5|154064.5|153974.5|154035.7|153945.7|11
1654669170000|2022-06-08 06:19:30|154064|153974|154062.5|153972.5|154074.9|153984.9|154062.5|153972.5|25
1654669180000|2022-06-08 06:19:40|154064.2|153974.2|154082.5|153992.5|154085.4|153995.4|154056.7|153966.7|28
1654669190000|2022-06-08 06:19:50|154080.4|153990.4|154134.8|154004.8|154134.8|154025.6|154073.1|153983.1|31
1654669200000|2022-06-08 06:20:00|154133.4|154003.4|154177.1|154047.1|154183.5|154073.5|154133.4|154003.4|27
1654669210000|2022-06-08 06:20:10|154180.8|154050.8|154183.1|154053.1|154193.7|154076.7|154166.7|154044.3|33
1654669220000|2022-06-08 06:20:20|154184.8|154054.8|154188.6|154098.6|154198.6|154107.5|154184.8|154054.8|27
1654669230000|2022-06-08 06:20:30|154189.1|154099.1|154192.1|154102.1|154214.3|154102.5|154188.9|154079.3|17
1654669240000|2022-06-08 06:20:40|154192.7|154102.7|154236|154106|154245.9|154141.7|154190.2|154100.2|31
1654669250000|2022-06-08 06:20:50|154236.2|154106.2|154255|154125|154255.5|154125.5|154236.2|154106.2|28
1654669260000|2022-06-08 06:21:00|154253.5|154123.5|154268.7|154138.7|154288.3|154178|154252|154122|38
1654669270000|2022-06-08 06:21:10|154267.4|154137.4|154239.7|154149.7|154267.8|154150.9|154235.3|154123.3|28
1654669280000|2022-06-08 06:21:20|154235.2|154145.2|154248.8|154118.8|154253.9|154150.8|154224.7|154118.8|28
1654669290000|2022-06-08 06:21:30|154248.6|154118.6|154237.2|154147.2|154265.9|154151.2|154233.8|154117.1|31
1654669300000|2022-06-08 06:21:40|154237.7|154147.7|154252.3|154122.3|154263.1|154148.8|154236.5|154120.6|36
1654669310000|2022-06-08 06:21:50|154252.5|154122.5|154230.2|154140.2|154262.9|154158.2|154229.7|154122.5|36
1654669320000|2022-06-08 06:22:00|154231.1|154141.1|154235.2|154145.2|154245.6|154155.6|154228.5|154138.5|34
1654669330000|2022-06-08 06:22:10|154237.3|154147.3|154157.5|154027.5|154237.3|154147.3|154129.1|154016.7|27
1654669340000|2022-06-08 06:22:20|154154.9|154024.9|154128.6|153998.6|154157.3|154027.3|154126|153996|22
1654669350000|2022-06-08 06:22:30|154128.3|153998.3|154141.5|154011.5|154142.6|154030.2|154120.2|153998.3|30
1654669360000|2022-06-08 06:22:40|154138.8|154008.8|154123.9|153993.9|154138.8|154014.5|154098.9|153993.9|30
1654669370000|2022-06-08 06:22:50|154123.8|153993.8|154102.2|154012.2|154124.9|154013.4|154100.3|153992.3|34
1654669380000|2022-06-08 06:23:00|154102|154012|154129.2|153999.2|154131.7|154015.9|154100.5|153999.2|25
1654669390000|2022-06-08 06:23:10|154130.3|154000.3|154107.9|154017.9|154131.8|154019.4|154107.9|153997.9|27
1654669400000|2022-06-08 06:23:20|154110.5|154020.5|154129.7|153999.7|154129.7|154022.2|154105|153999.7|22
1654669410000|2022-06-08 06:23:30|154104.7|154014.7|154107.9|154017.9|154114.1|154024.1|154104.7|154014.7|22
1654669420000|2022-06-08 06:23:40|154125.1|154035.1|154126.5|154036.5|154150.2|154042.4|154123.9|154016.5|26
1654669430000|2022-06-08 06:23:50|154127.5|154037.5|154209.2|154119.2|154209.2|154119.2|154124.2|154034.2|21
1654669440000|2022-06-08 06:24:00|154227.5|154137.5|154193.7|154063.7|154230.8|154140.8|154164.4|154059.5|38
1654669450000|2022-06-08 06:24:10|154194.6|154064.6|154189.6|154059.6|154195|154065|154187.4|154057.4|19
1654669460000|2022-06-08 06:24:20|154189.4|154059.4|154187.6|154057.6|154189.4|154059.4|154185.3|154055.3|19
1654669470000|2022-06-08 06:24:30|154188.5|154058.5|154189.4|154059.4|154191.1|154061.1|154187.2|154057.2|30
1654669480000|2022-06-08 06:24:40|154189.7|154059.7|154171.1|154081.1|154197.2|154081.1|154170.8|154059.7|40
1654669490000|2022-06-08 06:24:50|154169.5|154079.5|154192.5|154062.5|154193|154082.3|154169.5|154058.8|39
1654669500000|2022-06-08 06:25:00|154193.5|154063.5|154172|154082|154194.7|154084.4|154168.6|154060|40
1654669510000|2022-06-08 06:25:10|154171.4|154081.4|154172.8|154082.8|154174.5|154084.5|154168.1|154078.1|39
1654669520000|2022-06-08 06:25:20|154172.2|154082.2|154169.8|154079.8|154176.5|154086.5|154168.6|154078.6|33
1654669530000|2022-06-08 06:25:30|154169.7|154079.7|154196.7|154066.7|154197.4|154084.8|154166.6|154061.4|33
1654669540000|2022-06-08 06:25:40|154196|154066|154162|154072|154196|154089.1|154161.3|154064.2|37
1654669550000|2022-06-08 06:25:50|154161.8|154071.8|154109.6|154019.6|154171|154071.8|154103|154013|24
1654669560000|2022-06-08 06:26:00|154107.9|154017.9|154137.5|154007.5|154139|154029.9|154100.5|154006.9|24
1654669570000|2022-06-08 06:26:10|154115.4|154025.4|154131.6|154001.6|154131.6|154028.8|154111.7|154001.6|23
1654669580000|2022-06-08 06:26:20|154131.4|154001.4|154112.3|154022.3|154132.7|154022.3|154098.8|154001.4|9
1654669590000|2022-06-08 06:26:30|154111.6|154021.6|154111.3|154021.3|154111.7|154021.7|154103.7|154013.7|10
1654669600000|2022-06-08 06:26:40|154111.8|154021.8|154120.8|154030.8|154135.6|154045.6|154109.8|154019.8|20
1654669610000|2022-06-08 06:26:50|154122.8|154032.8|154127.6|154037.6|154130.6|154040.6|154119|154029|28
1654669620000|2022-06-08 06:27:00|154127.8|154037.8|154120.6|154030.6|154130.4|154040.4|154119.3|154029.3|25
1654669630000|2022-06-08 06:27:10|154118.5|154028.5|154116.1|154026.1|154118.5|154028.5|154115.6|154025.6|18
1654669640000|2022-06-08 06:27:20|154111.1|154021.1|154113.6|154023.6|154116.6|154026.6|154111.1|154021.1|18
1654669650000|2022-06-08 06:27:30|154113.4|154023.4|154111.7|154021.7|154113.4|154023.4|154110.5|154020.5|17
1654669660000|2022-06-08 06:27:40|154111|154021|154114.7|154024.7|154134.9|154028.3|154110.3|154002.8|17
1654669670000|2022-06-08 06:27:50|154114.9|154024.9|154112.3|154022.3|154114.9|154024.9|154112.3|154022.3|5
1654669680000|2022-06-08 06:28:00|154111.3|154021.3|154119.5|154029.5|154145.6|154037.2|154111.3|154009.4|19
1654669690000|2022-06-08 06:28:10|154120.1|154030.1|154137.8|154007.8|154146.2|154056.2|154119.2|154007.1|25
1654669700000|2022-06-08 06:28:20|154138.6|154008.6|154138.5|154008.5|154138.9|154008.9|154137.3|154007.3|15
1654669710000|2022-06-08 06:28:30|154138.4|154008.4|154135.5|154005.5|154138.5|154008.5|154130.2|154000.2|28
1654669720000|2022-06-08 06:28:40|154135.4|154005.4|154123.4|154033.4|154135.4|154034.6|154116.5|154003.9|24
1654669730000|2022-06-08 06:28:50|154125.2|154035.2|154124.7|154034.7|154127.1|154037.1|154122.7|154032.7|26
1654669740000|2022-06-08 06:29:00|154124.9|154034.9|154162.4|154032.4|154163.6|154059.9|154124.9|154026.2|32
1654669750000|2022-06-08 06:29:10|154162.5|154032.5|154170.5|154040.5|154170.6|154062.3|154143.7|154030.2|28
1654669760000|2022-06-08 06:29:20|154175.8|154045.8|154156.9|154066.9|154178.2|154067.2|154149.8|154045.1|27
1654669770000|2022-06-08 06:29:30|154156.6|154066.6|154210.4|154080.4|154215.3|154102.7|154156.6|154066.6|26
1654669780000|2022-06-08 06:29:40|154212.2|154082.2|154157.7|154027.7|154225.9|154095.9|154132.2|154023.7|23
1654669790000|2022-06-08 06:29:50|154152.9|154022.9|154159|154029|154160.8|154030.8|154152.9|154022.9|21
1654669800000|2022-06-08 06:30:00|154156.8|154026.8|154160.5|154030.5|154164|154034|154156.6|154026.6|25
1654669810000|2022-06-08 06:30:10|154161.5|154031.5|154154.5|154024.5|154163|154033|154147|154017|30
1654669820000|2022-06-08 06:30:20|154154.7|154024.7|154155.5|154025.5|154158.2|154028.2|154153.6|154023.6|23
1654669830000|2022-06-08 06:30:30|154146.5|154016.5|154113.9|154023.9|154146.5|154032.9|154106.5|153997.2|39
1654669840000|2022-06-08 06:30:40|154114.1|154024.1|154112.8|154022.8|154114.1|154024.1|154106.5|154016.5|26
1654669850000|2022-06-08 06:30:50|154111.6|154021.6|154037.8|153947.8|154111.6|154021.6|154030.5|153940.5|38
1654669860000|2022-06-08 06:31:00|154038.4|153948.4|154039.7|153949.7|154044.8|153954.8|154037.4|153947.4|32
1654669870000|2022-06-08 06:31:10|154039.5|153949.5|154037.6|153947.6|154039.8|153949.8|154030.1|153940.1|30
1654669880000|2022-06-08 06:31:20|154035.4|153945.4|154031.4|153941.4|154038.5|153948.5|154029.7|153939.7|29
1654669890000|2022-06-08 06:31:30|154032.1|153942.1|154032|153942|154038.6|153948.6|154032|153942|30
1654669900000|2022-06-08 06:31:40|154031.9|153941.9|154044.3|153954.3|154064.4|153954.3|154031.9|153929.4|33
1654669910000|2022-06-08 06:31:50|154043.8|153953.8|154034.6|153944.6|154046.1|153956.1|154033.1|153943.1|36
1654669920000|2022-06-08 06:32:00|154035.7|153945.7|154030.3|153940.3|154042.4|153952.4|154026.6|153936.6|40
1654669930000|2022-06-08 06:32:10|154030.9|153940.9|154027.2|153937.2|154033.2|153943.2|154027.1|153937.1|23
1654669940000|2022-06-08 06:32:20|154025.6|153935.6|154024.7|153934.7|154029.7|153939.7|154019.1|153929.1|31
1654669950000|2022-06-08 06:32:30|154026.1|153936.1|154036.3|153946.3|154038|153948|154024|153934|27
1654669960000|2022-06-08 06:32:40|154035|153945|154066.5|153976.5|154070.3|153980.3|154035|153945|34
1654669970000|2022-06-08 06:32:50|154068|153978|154063.7|153973.7|154069.9|153979.9|154057.3|153967.3|34
1654669980000|2022-06-08 06:33:00|154064.3|153974.3|154065.3|153975.3|154067.1|153977.1|154058.9|153968.9|28
1654669990000|2022-06-08 06:33:10|154061.8|153971.8|154065.2|153975.2|154090.9|154000.9|154061.7|153971.7|28
1654670000000|2022-06-08 06:33:20|154063.7|153973.7|154088.5|153998.5|154088.5|153998.5|154062|153972|27
1654670010000|2022-06-08 06:33:30|154089|153999|154077.1|153987.1|154089.9|153999.9|154077.1|153987.1|29
1654670020000|2022-06-08 06:33:40|154081.4|153991.4|154077.1|153987.1|154081.4|153991.4|154067.9|153977.9|31
1654670030000|2022-06-08 06:33:50|154076.6|153986.6|153993.1|153903.1|154076.6|153986.6|153990.3|153900.3|36
1654670040000|2022-06-08 06:34:00|153990.9|153900.9|153989.1|153899.1|154003.3|153908|153979.4|153866.9|39
1654670050000|2022-06-08 06:34:10|153988.8|153898.8|153996.9|153866.9|154001.9|153899.8|153982.8|153860.9|32
1654670060000|2022-06-08 06:34:20|153996.3|153866.3|153962.6|153872.6|154004.7|153893.9|153962.6|153866.3|25
1654670070000|2022-06-08 06:34:30|153962.5|153872.5|153957.9|153867.9|153969.3|153879.3|153942.4|153852.4|34
1654670080000|2022-06-08 06:34:40|153957.8|153867.8|153959.1|153869.1|153970.6|153880.6|153955.8|153865.8|33
1654670090000|2022-06-08 06:34:50|153959.3|153869.3|153965|153875|153967.6|153877.6|153959.3|153869.3|27
1654670100000|2022-06-08 06:35:00|153965.6|153875.6|153964.5|153874.5|153970.5|153880.5|153964.4|153874.4|27
1654670110000|2022-06-08 06:35:10|153964.6|153874.6|153964.3|153874.3|153974.5|153884.5|153964|153874|22
1654670120000|2022-06-08 06:35:20|153964.2|153874.2|153961.5|153871.5|153967.3|153877.3|153959.4|153869.4|31
1654670130000|2022-06-08 06:35:30|153964|153874|153960.2|153870.2|153965|153875|153953.8|153863.8|23
1654670140000|2022-06-08 06:35:40|153962.6|153872.6|153960.2|153870.2|153966.4|153876.4|153960.2|153870.2|24
1654670150000|2022-06-08 06:35:50|153962.4|153872.4|153969.6|153879.6|153969.6|153879.6|153961.8|153871.8|19
1654670160000|2022-06-08 06:36:00|153968.4|153878.4|153973.4|153883.4|153974.5|153884.5|153964.2|153874.2|22
1654670170000|2022-06-08 06:36:10|153972.5|153882.5|153966.9|153876.9|153974.7|153884.7|153966.3|153876.3|25
1654670180000|2022-06-08 06:36:20|153966.5|153876.5|153965|153875|153966.7|153876.7|153961.2|153871.2|32
1654670190000|2022-06-08 06:36:30|153963.8|153873.8|153960.7|153870.7|153963.8|153873.8|153956.5|153866.5|25
1654670200000|2022-06-08 06:36:40|153961.5|153871.5|153921.3|153831.3|153962.3|153872.3|153918.1|153828.1|24
1654670210000|2022-06-08 06:36:50|153923|153833|153920.7|153830.7|153923.8|153833.8|153919.3|153829.3|36
1654670220000|2022-06-08 06:37:00|153923.7|153833.7|153952.7|153862.7|153952.7|153862.7|153922|153832|34
1654670230000|2022-06-08 06:37:10|153952.9|153862.9|153942.9|153852.9|153954.1|153864.1|153935.1|153845.1|32
1654670240000|2022-06-08 06:37:20|153942.6|153852.6|153945.5|153855.5|153945.7|153855.7|153938|153848|25
1654670250000|2022-06-08 06:37:30|153942.4|153852.4|153951.5|153861.5|153953.6|153863.6|153942.4|153852.4|26
1654670260000|2022-06-08 06:37:40|153952.2|153862.2|153957.3|153867.3|153959.9|153869.9|153952.2|153862.2|20
1654670270000|2022-06-08 06:37:50|153958.7|153868.7|153967.3|153877.3|153967.3|153877.3|153958.3|153868.3|17
1654670280000|2022-06-08 06:38:00|153966.9|153876.9|153965.7|153875.7|153968|153878|153963.6|153873.6|22
1654670290000|2022-06-08 06:38:10|153964.6|153874.6|153966.9|153876.9|153967.5|153877.5|153964.5|153874.5|11
1654670300000|2022-06-08 06:38:20|153967.6|153877.6|153953|153863|153967.6|153877.6|153953|153863|18
1654670310000|2022-06-08 06:38:30|153960.3|153870.3|153945|153855|153960.3|153870.3|153943.6|153853.6|30
1654670320000|2022-06-08 06:38:40|153945.1|153855.1|153940.7|153850.7|153945.5|153855.5|153940.5|153850.5|17
1654670330000|2022-06-08 06:38:50|153942.5|153852.5|153943.7|153853.7|153943.7|153853.7|153941|153851|12
1654670340000|2022-06-08 06:39:00|153943.8|153853.8|153947.4|153857.4|153947.4|153857.4|153943.8|153853.8|9
1654670350000|2022-06-08 06:39:10|153945.1|153855.1|153955.3|153865.3|153955.3|153865.3|153945.1|153855.1|27
1654670360000|2022-06-08 06:39:20|153955.4|153865.4|153958.5|153868.5|153959.7|153869.7|153954.1|153864.1|21
1654670370000|2022-06-08 06:39:30|153958.3|153868.3|153984.5|153894.5|153984.5|153894.5|153958.1|153868.1|25
1654670380000|2022-06-08 06:39:40|153984.6|153894.6|153980.4|153890.4|153984.6|153894.6|153980.1|153890.1|20
1654670390000|2022-06-08 06:39:50|153981.3|153891.3|153978.2|153888.2|153984.5|153894.5|153977.9|153887.9|19
1654670400000|2022-06-08 06:40:00|153976|153886|153975.8|153885.8|153980.2|153890.2|153973.3|153883.3|24
1654670410000|2022-06-08 06:40:10|153975.9|153885.9|154016.7|153926.7|154016.7|153926.7|153975.9|153885.9|24
1654670420000|2022-06-08 06:40:20|154016.5|153926.5|154019.4|153929.4|154021.8|153931.8|154015.7|153925.7|30
1654670430000|2022-06-08 06:40:30|154018.9|153928.9|154136.9|154046.9|154137.9|154047.9|154018.9|153928.9|40
1654670440000|2022-06-08 06:40:40|154137.1|154047.1|154150.2|154060.2|154152.1|154062.1|154130.2|154040.2|37
1654670450000|2022-06-08 06:40:50|154144.4|154054.4|154132.1|154042.1|154149.7|154059.7|154131.7|154041.7|37
1654670460000|2022-06-08 06:41:00|154132|154042|154108.1|154018.1|154137.1|154047.1|154102.4|154012.4|34
1654670470000|2022-06-08 06:41:10|154111.3|154021.3|154115.8|154025.8|154115.8|154025.8|154107.7|154017.7|23
1654670480000|2022-06-08 06:41:20|154114.6|154024.6|154121.6|154031.6|154131.2|154041.2|154114|154024|26
1654670490000|2022-06-08 06:41:30|154125.3|154035.3|154117.1|154027.1|154125.3|154035.3|154117.1|154027.1|24
1654670500000|2022-06-08 06:41:40|154119|154029|154122.7|154032.7|154125.7|154035.7|154117.8|154027.8|11
1654670510000|2022-06-08 06:41:50|154120.7|154030.7|154118.7|154028.7|154124.2|154034.2|154117.8|154027.8|13
1654670520000|2022-06-08 06:42:00|154119.4|154029.4|154118.2|154028.2|154124.4|154034.4|154115.4|154025.4|21
1654670530000|2022-06-08 06:42:10|154107.2|154017.2|154107|154017|154114.5|154024.5|154101.8|154011.8|25
1654670540000|2022-06-08 06:42:20|154103.6|154013.6|154102.5|154012.5|154106|154016|154093.8|154003.8|26
1654670550000|2022-06-08 06:42:30|154100.5|154010.5|154093.1|154003.1|154100.5|154010.5|154092.8|154002.8|20
1654670560000|2022-06-08 06:42:40|154093.5|154003.5|154092.3|154002.3|154094.9|154004.9|154091|154001|17
1654670570000|2022-06-08 06:42:50|154093.1|154003.1|154098.7|154008.7|154101.3|154011.3|154092.8|154002.8|21
1654670580000|2022-06-08 06:43:00|154097.9|154007.9|154099.6|154009.6|154103.1|154013.1|154097.9|154007.9|20
1654670590000|2022-06-08 06:43:10|154101.1|154011.1|154101.7|154011.7|154104.3|154014.3|154099.8|154009.8|16
1654670600000|2022-06-08 06:43:20|154100.2|154010.2|154099.3|154009.3|154102.6|154012.6|154099|154009|16
1654670610000|2022-06-08 06:43:30|154099.7|154009.7|154098.9|154008.9|154101|154011|154096.7|154006.7|12
1654670620000|2022-06-08 06:43:40|154102.6|154012.6|154101.9|154011.9|154103.1|154013.1|154100.6|154010.6|16
1654670630000|2022-06-08 06:43:50|154102.9|154012.9|154103.8|154013.8|154103.8|154013.8|154099.9|154009.9|8
1654670640000|2022-06-08 06:44:00|154102.4|154012.4|154119.8|154029.8|154119.8|154029.8|154100.2|154010.2|23
1654670650000|2022-06-08 06:44:10|154119|154029|154123.2|154033.2|154128.5|154038.5|154118.7|154028.7|22
1654670660000|2022-06-08 06:44:20|154123.5|154033.5|154123.8|154033.8|154124.7|154034.7|154121.5|154031.5|10
1654670670000|2022-06-08 06:44:30|154124|154034|154176.2|154086.2|154178.8|154088.8|154121.1|154031.1|22
1654670680000|2022-06-08 06:44:40|154181.9|154091.9|154169.9|154079.9|154185.5|154095.5|154163.7|154073.7|23
1654670690000|2022-06-08 06:44:50|154167.3|154077.3|154174.3|154084.3|154180.9|154090.9|154160.2|154070.2|38
1654670700000|2022-06-08 06:45:00|154173.5|154083.5|154174.5|154084.5|154181|154091|154172|154082|24
1654670710000|2022-06-08 06:45:10|154174.1|154084.1|154177.9|154087.9|154179.7|154089.7|154174.1|154084.1|20
1654670720000|2022-06-08 06:45:20|154178.9|154088.9|154181.3|154091.3|154185.6|154095.6|154178.8|154088.8|24
1654670730000|2022-06-08 06:45:30|154181.2|154091.2|154177.6|154087.6|154187.6|154097.6|154175.7|154085.7|21
1654670740000|2022-06-08 06:45:40|154179.2|154089.2|154172.1|154082.1|154180.9|154090.9|154168.4|154078.4|24
1654670750000|2022-06-08 06:45:50|154173.1|154083.1|154171.7|154081.7|154174.3|154084.3|154170.4|154080.4|26
1654670760000|2022-06-08 06:46:00|154170.9|154080.9|154175.6|154085.6|154179.4|154089.4|154170.7|154080.7|28
1654670770000|2022-06-08 06:46:10|154175.7|154085.7|154175.6|154085.6|154178|154088|154173.8|154083.8|19
1654670780000|2022-06-08 06:46:20|154175.5|154085.5|154174.3|154084.3|154178.2|154088.2|154173.4|154083.4|21
1654670790000|2022-06-08 06:46:30|154175.6|154085.6|154172.3|154082.3|154177.4|154087.4|154167.2|154077.2|24
1654670800000|2022-06-08 06:46:40|154172.2|154082.2|154075.5|153985.5|154173|154083|154070.5|153980.5|18
1654670810000|2022-06-08 06:46:50|154076.5|153986.5|154031|153941|154077.4|153987.4|154031|153941|27
1654670820000|2022-06-08 06:47:00|154031.8|153941.8|154038.4|153948.4|154039.8|153949.8|154031.8|153941.8|28
1654670830000|2022-06-08 06:47:10|154038|153948|154037.6|153947.6|154039.9|153949.9|154033.9|153943.9|23
1654670840000|2022-06-08 06:47:20|154037.3|153947.3|153986|153896|154037.3|153947.3|153982.7|153892.7|32
1654670850000|2022-06-08 06:47:30|153986.8|153896.8|153984.4|153894.4|153987.5|153897.5|153976.3|153886.3|34
1654670860000|2022-06-08 06:47:40|153984.1|153894.1|153987.2|153897.2|153987.3|153897.3|153983.3|153893.3|23
1654670870000|2022-06-08 06:47:50|153983.8|153893.8|154000.7|153910.7|154003.2|153913.2|153983.8|153893.8|30
1654670880000|2022-06-08 06:48:00|154000.6|153910.6|154003.7|153913.7|154003.9|153913.9|153995.3|153905.3|30
1654670890000|2022-06-08 06:48:10|154001.8|153911.8|154003.9|153913.9|154008.5|153918.5|154001.5|153911.5|29
1654670900000|2022-06-08 06:48:20|153999.9|153909.9|154008.5|153918.5|154008.6|153918.6|153997.9|153907.9|29
1654670910000|2022-06-08 06:48:30|154007.8|153917.8|154006.4|153916.4|154008.8|153918.8|154006.1|153916.1|21
1654670920000|2022-06-08 06:48:40|154007.4|153917.4|153999.1|153909.1|154007.4|153917.4|153998.1|153908.1|18
1654670930000|2022-06-08 06:48:50|153999.4|153909.4|153987.7|153897.7|154004.8|153914.8|153982.8|153892.8|28
1654670940000|2022-06-08 06:49:00|153988.3|153898.3|153941.2|153851.2|153989.6|153899.6|153937.6|153847.6|36
1654670950000|2022-06-08 06:49:10|153938.2|153848.2|153921.9|153831.9|153944.4|153854.4|153917.4|153827.4|28
1654670960000|2022-06-08 06:49:20|153921.4|153831.4|153918.7|153828.7|153924.9|153834.9|153918|153828|30
1654670970000|2022-06-08 06:49:30|153919.1|153829.1|153920.2|153830.2|153921.9|153831.9|153915.8|153825.8|30
1654670980000|2022-06-08 06:49:40|153920.1|153830.1|153930|153840|153951.4|153855.9|153919.6|153821.4|31
1654670990000|2022-06-08 06:49:50|153932.7|153842.7|153983.8|153893.8|153993.5|153903.5|153932.7|153842.7|34
1654671000000|2022-06-08 06:50:00|153984.9|153894.9|153995.6|153905.6|153997.3|153907.3|153984.9|153894.9|28
1654671010000|2022-06-08 06:50:10|153994.6|153904.6|154030.3|153940.3|154033.1|153943.1|153990.5|153900.5|27
1654671020000|2022-06-08 06:50:20|154022.5|153932.5|154002.7|153912.7|154022.5|153932.5|154001|153911|30
1654671030000|2022-06-08 06:50:30|154002.2|153912.2|153983.4|153893.4|154010.5|153920.5|153981.7|153891.7|35
1654671040000|2022-06-08 06:50:40|153984.1|153894.1|153988.7|153898.7|153998.7|153908.7|153982.3|153892.3|27
1654671050000|2022-06-08 06:50:50|153985.4|153895.4|153968.4|153878.4|153992.4|153902.4|153968.4|153878.4|30
1654671060000|2022-06-08 06:51:00|153969.8|153879.8|153986.8|153896.8|153986.8|153896.8|153969.5|153879.5|26
1654671070000|2022-06-08 06:51:10|154055.2|153965.2|154046.6|153956.6|154061.4|153971.4|154046.2|153956.2|34
1654671080000|2022-06-08 06:51:20|154048|153958|154049.5|153959.5|154051.5|153961.5|154048|153958|30
1654671090000|2022-06-08 06:51:30|154049.9|153959.9|154055|153965|154062.5|153972.5|154048.8|153958.8|27
1654671100000|2022-06-08 06:51:40|154054.5|153964.5|154060.2|153970.2|154064.5|153974.5|154053.9|153963.9|36
1654671110000|2022-06-08 06:51:50|154060.5|153970.5|154064.1|153974.1|154068.9|153978.9|154056.7|153966.7|34
1654671120000|2022-06-08 06:52:00|154063.3|153973.3|154067.8|153977.8|154067.8|153977.8|154059.9|153969.9|32
1654671130000|2022-06-08 06:52:10|154066.5|153976.5|154042.3|153952.3|154067.7|153977.7|154042.3|153952.3|33
1654671140000|2022-06-08 06:52:20|154045|153955|154060.8|153970.8|154063|153973|154044.6|153954.6|33
1654671150000|2022-06-08 06:52:30|154060.4|153970.4|154054.7|153964.7|154063.1|153973.1|154051.7|153961.7|36
1654671160000|2022-06-08 06:52:40|154044.4|153954.4|154010.6|153920.6|154044.4|153954.4|153989.8|153899.8|31
1654671170000|2022-06-08 06:52:50|154007.9|153917.9|154006.5|153916.5|154013.9|153923.9|154005.5|153915.5|33
1654671180000|2022-06-08 06:53:00|154007.2|153917.2|154005.5|153915.5|154007.7|153917.7|154004.7|153914.7|21
1654671190000|2022-06-08 06:53:10|154005.4|153915.4|153988.9|153898.9|154008.4|153918.4|153985.6|153895.6|29
1654671200000|2022-06-08 06:53:20|153989|153899|154002.1|153912.1|154002.7|153912.7|153989|153899|35
1654671210000|2022-06-08 06:53:30|154001.8|153911.8|154007|153917|154007|153917|153998.2|153908.2|27
1654671220000|2022-06-08 06:53:40|154007.4|153917.4|154050.1|153960.1|154058.6|153968.6|154007.4|153917.4|35
1654671230000|2022-06-08 06:53:50|154055.4|153965.4|154115.6|154025.6|154117.1|154027.1|154055.4|153965.4|35
1654671240000|2022-06-08 06:54:00|154115.9|154025.9|154117.1|154027.1|154127|154037|154109.8|154019.8|31
1654671250000|2022-06-08 06:54:10|154121.6|154031.6|154131.2|154041.2|154133.2|154043.2|154121.6|154031.6|33
1654671260000|2022-06-08 06:54:20|154129.8|154039.8|154116.6|154026.6|154131.4|154041.4|154115.9|154025.9|21
1654671270000|2022-06-08 06:54:30|154115.3|154025.3|154061|153971|154115.7|154025.7|154055.8|153965.8|35
1654671280000|2022-06-08 06:54:40|154061.6|153971.6|154077.6|153987.6|154078.8|153988.8|154058.6|153968.6|31
1654671290000|2022-06-08 06:54:50|154076.7|153986.7|154075.5|153985.5|154076.7|153986.7|154072.8|153982.8|27
1654671300000|2022-06-08 06:55:00|154074.9|153984.9|154077.6|153987.6|154080.2|153990.2|154072.2|153982.2|21
1654671310000|2022-06-08 06:55:10|154077.4|153987.4|154064.2|153974.2|154080.3|153990.3|154064.2|153974.2|23
1654671320000|2022-06-08 06:55:20|154063.7|153973.7|154064.6|153974.6|154065.5|153975.5|154062|153972|27
1654671330000|2022-06-08 06:55:30|154064.5|153974.5|154075.6|153985.6|154078.6|153988.6|154064.5|153974.5|28
1654671340000|2022-06-08 06:55:40|154077.3|153987.3|154080.2|153990.2|154080.2|153990.2|154068.4|153978.4|24
1654671350000|2022-06-08 06:55:50|154076.6|153986.6|154069.7|153979.7|154081.9|153991.9|154067.7|153977.7|28
1654671360000|2022-06-08 06:56:00|154070.2|153980.2|154107.1|154017.1|154108.5|154018.5|154063.6|153973.6|31
1654671370000|2022-06-08 06:56:10|154108.7|154018.7|154107.7|154017.7|154114.3|154024.3|154106.7|154016.7|18
1654671380000|2022-06-08 06:56:20|154107.2|154017.2|154107.8|154017.8|154107.8|154017.8|154105.4|154015.4|9
1654671390000|2022-06-08 06:56:30|154106.6|154016.6|154095.6|154005.6|154107.3|154017.3|154089.5|153999.5|25
1654671400000|2022-06-08 06:56:40|154098.5|154008.5|154127.8|154037.8|154127.8|154037.8|154092.7|154002.7|24
1654671410000|2022-06-08 06:56:50|154123.3|154033.3|154121.1|154031.1|154125|154035|154117.1|154027.1|25
1654671420000|2022-06-08 06:57:00|154121.2|154031.2|154124.3|154034.3|154124.3|154034.3|154118.2|154028.2|29
1654671430000|2022-06-08 06:57:10|154125.1|154035.1|154115.6|154025.6|154128.3|154038.3|154115.6|154025.6|18
1654671440000|2022-06-08 06:57:20|154118.2|154028.2|154107.9|154017.9|154120.3|154030.3|154102.5|154012.5|26
1654671450000|2022-06-08 06:57:30|154101.7|154011.7|154109.6|154019.6|154111.4|154021.4|154101.7|154011.7|22
1654671460000|2022-06-08 06:57:40|154110.2|154020.2|154120.1|154030.1|154134.6|154044.6|154109.6|154019.6|27
1654671470000|2022-06-08 06:57:50|154122.3|154032.3|154127.1|154037.1|154132.8|154042.8|154121.8|154031.8|23
1654671480000|2022-06-08 06:58:00|154127.2|154037.2|154130.9|154040.9|154139.3|154049.3|154123.6|154033.6|27
1654671490000|2022-06-08 06:58:10|154130.7|154040.7|154120.7|154030.7|154131.7|154041.7|154120.5|154030.5|20
1654671500000|2022-06-08 06:58:20|154118.5|154028.5|154129.6|154039.6|154130.1|154040.1|154118.2|154028.2|25
1654671510000|2022-06-08 06:58:30|154129.5|154039.5|154095.2|154005.2|154130|154040|154084.9|153994.9|19
1654671520000|2022-06-08 06:58:40|154098.2|154008.2|154071.3|153981.3|154098.2|154008.2|154067.4|153977.4|20
1654671530000|2022-06-08 06:58:50|154071.1|153981.1|154071.4|153981.4|154073.7|153983.7|154070.4|153980.4|16
1654671540000|2022-06-08 06:59:00|154071.6|153981.6|154077.1|153987.1|154078.3|153988.3|154071.4|153981.4|23
1654671550000|2022-06-08 06:59:10|154079.3|153989.3|154094.7|154004.7|154094.7|154004.7|154077.4|153987.4|22
1654671560000|2022-06-08 06:59:20|154096|154006|154087.9|153997.9|154096|154006|154083.3|153993.3|20
1654671570000|2022-06-08 06:59:30|154089.4|153999.4|154101.8|154011.8|154120|154030|154089.4|153999.4|22
1654671580000|2022-06-08 06:59:40|154102.1|154012.1|154104.7|154014.7|154104.8|154014.8|154102.1|154012.1|7
1654671590000|2022-06-08 06:59:50|154103|154013|154105.1|154015.1|154105.1|154015.1|154101.5|154011.5|11
1654671600000|2022-06-08 07:00:00|154105.6|154015.6|154164.8|154074.8|154168.2|154078.2|154105.6|154015.6|38
1654671610000|2022-06-08 07:00:10|154164.2|154074.2|154170.4|154080.4|154174.8|154084.8|154164.2|154074.2|34
1654671620000|2022-06-08 07:00:20|154170.3|154080.3|154169.1|154079.1|154171|154081|154164.4|154074.4|24
1654671630000|2022-06-08 07:00:30|154168.9|154078.9|154165.6|154075.6|154183.7|154093.7|154161.9|154071.9|35
1654671640000|2022-06-08 07:00:40|154166.5|154076.5|154154.5|154064.5|154170.5|154080.5|154152.5|154062.5|26
1654671650000|2022-06-08 07:00:50|154154.8|154064.8|154190.7|154100.7|154192.1|154102.1|154153.9|154063.9|24
1654671660000|2022-06-08 07:01:00|154190.8|154100.8|154161.3|154071.3|154193.8|154103.8|154157.6|154067.6|32
1654671670000|2022-06-08 07:01:10|154160.6|154070.6|154156.7|154066.7|154162.1|154072.1|154149.6|154059.6|29
1654671680000|2022-06-08 07:01:20|154156.8|154066.8|154160.4|154070.4|154160.4|154070.4|154154.6|154064.6|25
1654671690000|2022-06-08 07:01:30|154159.9|154069.9|154148.5|154058.5|154159.9|154069.9|154141.1|154051.1|34
1654671700000|2022-06-08 07:01:40|154141.6|154051.6|154104.3|154014.3|154143.1|154053.1|154099|154009|25
1654671710000|2022-06-08 07:01:50|154103.7|154013.7|154104.7|154014.7|154110.4|154020.4|154101.1|154011.1|27
1654671720000|2022-06-08 07:02:00|154105.4|154015.4|154097.4|154007.4|154109.9|154019.9|154081.1|153991.1|28
1654671730000|2022-06-08 07:02:10|154101|154011|154065|153975|154102.3|154012.3|154062.2|153972.2|22
1654671740000|2022-06-08 07:02:20|154063.2|153973.2|154006.1|153916.1|154063.4|153973.4|154004.4|153914.4|32
1654671750000|2022-06-08 07:02:30|154006.2|153916.2|154034.1|153944.1|154034.7|153944.7|154005.2|153915.2|33
1654671760000|2022-06-08 07:02:40|154034.7|153944.7|154037.9|153947.9|154042.3|153952.3|154033|153943|30
1654671770000|2022-06-08 07:02:50|154039.2|153949.2|154046.6|153956.6|154048.1|153958.1|154036.6|153946.6|38
1654671780000|2022-06-08 07:03:00|154051.5|153961.5|154093.7|154003.7|154101.8|154011.8|154050.4|153960.4|33
1654671790000|2022-06-08 07:03:10|154093.6|154003.6|154077|153987|154093.8|154003.8|154076.1|153986.1|26
1654671800000|2022-06-08 07:03:20|154076.8|153986.8|154073.5|153983.5|154077.3|153987.3|154066.8|153976.8|26
1654671810000|2022-06-08 07:03:30|154073.2|153983.2|154072.1|153982.1|154075.2|153985.2|154069.4|153979.4|30
1654671820000|2022-06-08 07:03:40|154073.3|153983.3|154058.9|153968.9|154073.3|153983.3|154058.9|153968.9|31
1654671830000|2022-06-08 07:03:50|154053.6|153963.6|154058|153968|154061.3|153971.3|154048.4|153958.4|30
1654671840000|2022-06-08 07:04:00|154055.8|153965.8|154057.5|153967.5|154065.4|153975.4|154053.6|153963.6|28
1654671850000|2022-06-08 07:04:10|154057.4|153967.4|154051.9|153961.9|154058.3|153968.3|154050|153960|26
1654671860000|2022-06-08 07:04:20|154051.3|153961.3|154049.2|153959.2|154064.5|153974.5|154046.8|153956.8|31
1654671870000|2022-06-08 07:04:30|154050.6|153960.6|154042.9|153952.9|154059.7|153969.7|154037.5|153947.5|35
1654671880000|2022-06-08 07:04:40|154036.1|153946.1|153977|153887|154040|153950|153973.7|153883.7|22
1654671890000|2022-06-08 07:04:50|153974.4|153884.4|153976.4|153886.4|153978.3|153888.3|153974.4|153884.4|17
1654671900000|2022-06-08 07:05:00|153978.2|153888.2|153973|153883|153995.2|153905.2|153971.7|153881.7|31
1654671910000|2022-06-08 07:05:10|153977.6|153887.6|153976.8|153886.8|153979.7|153889.7|153968.1|153878.1|27
1654671920000|2022-06-08 07:05:20|153974.4|153884.4|153924.7|153834.7|153974.4|153884.4|153920.3|153830.3|27
1654671930000|2022-06-08 07:05:30|153923.5|153833.5|153930.1|153840.1|153935.3|153845.3|153923.5|153833.5|30
1654671940000|2022-06-08 07:05:40|153929|153839|153929.2|153839.2|153929.5|153839.5|153921.9|153831.9|17
1654671950000|2022-06-08 07:05:50|153946|153856|153934|153844|153946|153856|153929|153839|24
1654671960000|2022-06-08 07:06:00|153934.9|153844.9|153940.4|153850.4|153947.6|153857.6|153933.8|153843.8|27
1654671970000|2022-06-08 07:06:10|153939.9|153849.9|153934|153844|153939.9|153849.9|153933|153843|19
1654671980000|2022-06-08 07:06:20|153934.5|153844.5|153935.1|153845.1|153937.6|153847.6|153931|153841|20
1654671990000|2022-06-08 07:06:30|153935.4|153845.4|153925.4|153835.4|153936|153846|153922.5|153832.5|18
1654672000000|2022-06-08 07:06:40|153924.2|153834.2|153928.3|153838.3|153947.3|153857.3|153922.4|153832.4|28
1654672010000|2022-06-08 07:06:50|153928.6|153838.6|153963.6|153873.6|153964.5|153874.5|153928.5|153838.5|20
1654672020000|2022-06-08 07:07:00|153964.2|153874.2|153965.2|153875.2|153965.5|153875.5|153954.2|153864.2|21
1654672030000|2022-06-08 07:07:10|153965.4|153875.4|153966.1|153876.1|153967.4|153877.4|153962.5|153872.5|19
1654672040000|2022-06-08 07:07:20|153965.7|153875.7|153963.4|153873.4|153966.1|153876.1|153957.9|153867.9|26
1654672050000|2022-06-08 07:07:30|153960.8|153870.8|153954.8|153864.8|153963.5|153873.5|153954.8|153864.8|23
1654672060000|2022-06-08 07:07:40|153954.2|153864.2|153941.5|153851.5|153956.4|153866.4|153929.8|153839.8|26
1654672070000|2022-06-08 07:07:50|153942.4|153852.4|153966.8|153876.8|153972.2|153882.2|153940.3|153850.3|30
1654672080000|2022-06-08 07:08:00|153967.5|153877.5|153966.2|153876.2|153972.3|153882.3|153961.8|153871.8|35
1654672090000|2022-06-08 07:08:10|153967.7|153877.7|153977.3|153887.3|153982.2|153892.2|153953.5|153863.5|24
1654672100000|2022-06-08 07:08:20|153978.6|153888.6|153976.9|153886.9|153979.4|153889.4|153974|153884|26
1654672110000|2022-06-08 07:08:30|153975.6|153885.6|153972.1|153882.1|153976.8|153886.8|153968|153878|22
1654672120000|2022-06-08 07:08:40|153971.9|153881.9|153937.2|153847.2|153972.2|153882.2|153925.1|153835.1|31
1654672130000|2022-06-08 07:08:50|153937.5|153847.5|153935.1|153845.1|153940.9|153850.9|153928.9|153838.9|29
1654672140000|2022-06-08 07:09:00|153937|153847|153952.5|153862.5|153957.9|153867.9|153932.6|153842.6|26
1654672150000|2022-06-08 07:09:10|153952.7|153862.7|153926|153836|153952.7|153862.7|153917|153827|33
1654672160000|2022-06-08 07:09:20|153927.7|153837.7|153931.9|153841.9|153934.6|153844.6|153924|153834|32
1654672170000|2022-06-08 07:09:30|153930.8|153840.8|153930.4|153840.4|153936.7|153846.7|153930.1|153840.1|33
1654672180000|2022-06-08 07:09:40|153929.9|153839.9|153931.4|153841.4|153934.5|153844.5|153929.2|153839.2|30
1654672190000|2022-06-08 07:09:50|153935.6|153845.6|153940.2|153850.2|153940.2|153850.2|153934.8|153844.8|28
1654672200000|2022-06-08 07:10:00|153940.7|153850.7|153939.1|153849.1|153941.5|153851.5|153935.8|153845.8|29
1654672210000|2022-06-08 07:10:10|153939.8|153849.8|153933|153843|153943.7|153853.7|153931.7|153841.7|22
1654672220000|2022-06-08 07:10:20|153937.1|153847.1|153936.5|153846.5|153943.8|153853.8|153935.9|153845.9|32
1654672230000|2022-06-08 07:10:30|153936.4|153846.4|153943.5|153853.5|153944.4|153854.4|153936.4|153846.4|29
1654672240000|2022-06-08 07:10:40|153943.2|153853.2|153945.3|153855.3|153952.2|153862.2|153942.4|153852.4|32
1654672250000|2022-06-08 07:10:50|153945.4|153855.4|153945|153855|153948.2|153858.2|153943.2|153853.2|25
1654672260000|2022-06-08 07:11:00|153945.4|153855.4|153933|153843|153945.7|153855.7|153930.4|153840.4|26
1654672270000|2022-06-08 07:11:10|153938|153848|153938.5|153848.5|153940.9|153850.9|153935|153845|31
1654672280000|2022-06-08 07:11:20|153939.2|153849.2|153906.6|153816.6|153942.6|153852.6|153906.6|153816.6|23
1654672290000|2022-06-08 07:11:30|153909.1|153819.1|153948.7|153858.7|153951.1|153861.1|153903.9|153813.9|27
1654672300000|2022-06-08 07:11:40|153949.7|153859.7|153943.4|153853.4|153951|153861|153932|153842|34
1654672310000|2022-06-08 07:11:50|153944.6|153854.6|153940.4|153850.4|153944.6|153854.6|153939.7|153849.7|23
1654672320000|2022-06-08 07:12:00|153949.9|153859.9|153943.8|153853.8|153957.3|153867.3|153941.5|153851.5|30
1654672330000|2022-06-08 07:12:10|153936.1|153846.1|153963.6|153873.6|153969|153879|153933.2|153843.2|25
1654672340000|2022-06-08 07:12:20|153971|153881|153974.1|153884.1|153977|153887|153968|153878|23
1654672350000|2022-06-08 07:12:30|153974.2|153884.2|153977.2|153887.2|153994|153904|153974.2|153884.2|31
1654672360000|2022-06-08 07:12:40|153977.8|153887.8|153989.3|153899.3|153989.3|153899.3|153977.2|153887.2|22
1654672370000|2022-06-08 07:12:50|153989.6|153899.6|153950.6|153860.6|153989.6|153899.6|153939.1|153849.1|34
1654672380000|2022-06-08 07:13:00|153952.5|153862.5|153968.8|153878.8|153970|153880|153949.6|153859.6|37
1654672390000|2022-06-08 07:13:10|153968.1|153878.1|153949|153859|153969|153879|153936.4|153846.4|31
1654672400000|2022-06-08 07:13:20|153951|153861|153940.3|153850.3|153952.5|153862.5|153933|153843|33
1654672410000|2022-06-08 07:13:30|153941.9|153851.9|153907.6|153817.6|153941.9|153851.9|153901.7|153811.7|35
1654672420000|2022-06-08 07:13:40|153907.9|153817.9|153928.2|153838.2|153931|153841|153907.9|153817.9|36
1654672430000|2022-06-08 07:13:50|153927.1|153837.1|153915.9|153825.9|153927.1|153837.1|153909.6|153819.6|34
1654672440000|2022-06-08 07:14:00|153916|153826|153876.4|153786.4|153916.1|153826.1|153875.5|153785.5|34
1654672450000|2022-06-08 07:14:10|153878.3|153788.3|153900.3|153810.3|153900.3|153810.3|153878.3|153788.3|33
1654672460000|2022-06-08 07:14:20|153903.3|153813.3|153879|153789|153904.3|153814.3|153879|153789|25
1654672470000|2022-06-08 07:14:30|153883.8|153793.8|153894.2|153804.2|153902.6|153812.6|153880.5|153790.5|34
1654672480000|2022-06-08 07:14:40|153893.1|153803.1|153896.8|153806.8|153898|153808|153886.6|153796.6|23
1654672490000|2022-06-08 07:14:50|153896.3|153806.3|153893.9|153803.9|153896.3|153806.3|153893.9|153803.9|16
1654672500000|2022-06-08 07:15:00|153893.8|153803.8|153900.6|153810.6|153913.8|153823.8|153893.8|153803.8|29
1654672510000|2022-06-08 07:15:10|153900.5|153810.5|153898.9|153808.9|153910.5|153820.5|153898.9|153808.9|25
1654672520000|2022-06-08 07:15:20|153896.2|153806.2|153901.1|153811.1|153903.7|153813.7|153896.2|153806.2|18
1654672530000|2022-06-08 07:15:30|153900.2|153810.2|153893.1|153803.1|153900.2|153810.2|153888.4|153798.4|20
1654672540000|2022-06-08 07:15:40|153892.7|153802.7|153882.1|153792.1|153892.7|153802.7|153874.8|153784.8|33
1654672550000|2022-06-08 07:15:50|153882.2|153792.2|153894.9|153804.9|153895|153805|153880|153790|26
1654672560000|2022-06-08 07:16:00|153893|153803|153832.9|153742.9|153897|153807|153821.9|153731.9|30
1654672570000|2022-06-08 07:16:10|153834.9|153744.9|153819|153729|153836.4|153746.4|153816.7|153726.7|25
1654672580000|2022-06-08 07:16:20|153825.7|153735.7|153810.1|153720.1|153827.6|153737.6|153798.2|153708.2|35
1654672590000|2022-06-08 07:16:30|153809.8|153719.8|153807.3|153717.3|153812.5|153722.5|153803.6|153713.6|31
1654672600000|2022-06-08 07:16:40|153806.9|153716.9|153812|153722|153815.8|153725.8|153801.5|153711.5|32
1654672610000|2022-06-08 07:16:50|153813.5|153723.5|153813.2|153723.2|153815.2|153725.2|153808.1|153718.1|32
1654672620000|2022-06-08 07:17:00|153813.7|153723.7|153820.4|153730.4|153821.3|153731.3|153812.6|153722.6|34
1654672630000|2022-06-08 07:17:10|153819.6|153729.6|153820.8|153730.8|153821.9|153731.9|153818.8|153728.8|24
1654672640000|2022-06-08 07:17:20|153822.9|153732.9|153823.2|153733.2|153824.3|153734.3|153821.4|153731.4|20
1654672650000|2022-06-08 07:17:30|153823.4|153733.4|153827.4|153737.4|153828.4|153738.4|153821.9|153731.9|23
1654672660000|2022-06-08 07:17:40|153827.6|153737.6|153802|153712|153827.7|153737.7|153802|153712|28
1654672670000|2022-06-08 07:17:50|153803.8|153713.8|153796.5|153706.5|153804.6|153714.6|153794.2|153704.2|27
1654672680000|2022-06-08 07:18:00|153797.2|153707.2|153798|153708|153801.7|153711.7|153797.2|153707.2|22
1654672690000|2022-06-08 07:18:10|153798.1|153708.1|153795.2|153705.2|153800.3|153710.3|153795.2|153705.2|21
1654672700000|2022-06-08 07:18:20|153795.3|153705.3|153803.5|153713.5|153806.1|153716.1|153795|153705|24
1654672710000|2022-06-08 07:18:30|153803.1|153713.1|153799.4|153709.4|153803.3|153713.3|153799.4|153709.4|12
1654672720000|2022-06-08 07:18:40|153799.8|153709.8|153797|153707|153801.9|153711.9|153797|153707|16
1654672730000|2022-06-08 07:18:50|153797.3|153707.3|153803|153713|153804.6|153714.6|153797.3|153707.3|24
1654672740000|2022-06-08 07:19:00|153802.3|153712.3|153801.3|153711.3|153802.9|153712.9|153798.6|153708.6|24
1654672750000|2022-06-08 07:19:10|153802.8|153712.8|153800|153710|153804.2|153714.2|153798.3|153708.3|20
1654672760000|2022-06-08 07:19:20|153799.3|153709.3|153729.5|153639.5|153799.3|153709.3|153727.3|153637.3|29
1654672770000|2022-06-08 07:19:30|153730.2|153640.2|153700|153610|153730.2|153640.2|153671.7|153581.7|37
1654672780000|2022-06-08 07:19:40|153700.2|153610.2|153708.3|153618.3|153708.3|153618.3|153700.2|153610.2|25
1654672790000|2022-06-08 07:19:50|153708.6|153618.6|153706.9|153616.9|153709.5|153619.5|153706.6|153616.6|18
1654672800000|2022-06-08 07:20:00|153707|153617|153708.5|153618.5|153712.3|153622.3|153706.5|153616.5|23
1654672810000|2022-06-08 07:20:10|153707.9|153617.9|153713.3|153623.3|153714.4|153624.4|153707.9|153617.9|23
1654672820000|2022-06-08 07:20:20|153713.1|153623.1|153705.4|153615.4|153714.5|153624.5|153705.4|153615.4|22
1654672830000|2022-06-08 07:20:30|153710|153620|153718|153628|153720.5|153630.5|153709|153619|25
1654672840000|2022-06-08 07:20:40|153717|153627|153709.6|153619.6|153717.2|153627.2|153702.8|153612.8|15
1654672850000|2022-06-08 07:20:50|153710.3|153620.3|153708|153618|153711.9|153621.9|153702|153612|21
1654672860000|2022-06-08 07:21:00|153706.6|153616.6|153722.3|153632.3|153731.3|153641.3|153706.6|153616.6|31
1654672870000|2022-06-08 07:21:10|153724.1|153634.1|153807.4|153717.4|153816|153726|153723.3|153633.3|36
1654672880000|2022-06-08 07:21:20|153801.1|153711.1|153809.2|153719.2|153816.5|153726.5|153801.1|153711.1|29
1654672890000|2022-06-08 07:21:30|153809.4|153719.4|153805.8|153715.8|153819.4|153729.4|153805.6|153715.6|35
1654672900000|2022-06-08 07:21:40|153805.5|153715.5|153834.2|153744.2|153840.5|153750.5|153804.3|153714.3|30
1654672910000|2022-06-08 07:21:50|153834.7|153744.7|153831.5|153741.5|153835.1|153745.1|153829.2|153739.2|24
1654672920000|2022-06-08 07:22:00|153831.4|153741.4|153831.3|153741.3|153832.6|153742.6|153830.6|153740.6|12
1654672930000|2022-06-08 07:22:10|153831.4|153741.4|153828.8|153738.8|153835.1|153745.1|153820.2|153730.2|26
1654672940000|2022-06-08 07:22:20|153828.3|153738.3|153855.3|153765.3|153864.8|153774.8|153827.4|153737.4|33
1654672950000|2022-06-08 07:22:30|153854.5|153764.5|153844.8|153754.8|153856.2|153766.2|153841.9|153751.9|32
1654672960000|2022-06-08 07:22:40|153846.6|153756.6|153848.3|153758.3|153860.5|153770.5|153842.6|153752.6|36
1654672970000|2022-06-08 07:22:50|153848.1|153758.1|153821.8|153731.8|153849.2|153759.2|153821.1|153731.1|25
1654672980000|2022-06-08 07:23:00|153825.4|153735.4|153800.2|153710.2|153825.4|153735.4|153789.8|153699.8|35
1654672990000|2022-06-08 07:23:10|153802.6|153712.6|153819.6|153729.6|153823.2|153733.2|153799.5|153709.5|35
1654673000000|2022-06-08 07:23:20|153820.7|153730.7|153825.8|153735.8|153837.9|153747.9|153820.7|153730.7|35
1654673010000|2022-06-08 07:23:30|153828.3|153738.3|153812.6|153722.6|153832.4|153742.4|153809.4|153719.4|36
1654673020000|2022-06-08 07:23:40|153813.4|153723.4|153822.3|153732.3|153823|153733|153811.4|153721.4|33
1654673030000|2022-06-08 07:23:50|153822|153732|153903.8|153813.8|153907.1|153817.1|153822|153732|34
1654673040000|2022-06-08 07:24:00|153907.1|153817.1|153903.8|153813.8|153914.1|153824.1|153902.4|153812.4|35
1654673050000|2022-06-08 07:24:10|153905.6|153815.6|153891.4|153801.4|153905.6|153815.6|153887.8|153797.8|31
1654673060000|2022-06-08 07:24:20|153891.2|153801.2|153898.7|153808.7|153901|153811|153890.1|153800.1|24
1654673070000|2022-06-08 07:24:30|153892.8|153802.8|153897.2|153807.2|153899.1|153809.1|153891.7|153801.7|29
1654673080000|2022-06-08 07:24:40|153889.5|153799.5|153906.2|153816.2|153906.2|153816.2|153885.3|153795.3|25
1654673090000|2022-06-08 07:24:50|153904.2|153814.2|153897.7|153807.7|153909|153819|153897.5|153807.5|32
1654673100000|2022-06-08 07:25:00|153898.1|153808.1|153897.3|153807.3|153900.1|153810.1|153894.5|153804.5|34
1654673110000|2022-06-08 07:25:10|153893.8|153803.8|153868.8|153778.8|153893.8|153803.8|153862.9|153772.9|34
1654673120000|2022-06-08 07:25:20|153868.2|153778.2|153890.7|153800.7|153892.5|153802.5|153862.8|153772.8|36
1654673130000|2022-06-08 07:25:30|153892.9|153802.9|153893|153803|153897|153807|153888.9|153798.9|31
1654673140000|2022-06-08 07:25:40|153894.8|153804.8|153921.2|153831.2|153922.3|153832.3|153891.2|153801.2|32
1654673150000|2022-06-08 07:25:50|153920|153830|153912.1|153822.1|153920|153830|153911.3|153821.3|28
1654673160000|2022-06-08 07:26:00|153914.9|153824.9|153914.2|153824.2|153917.7|153827.7|153914.2|153824.2|19
1654673170000|2022-06-08 07:26:10|153914.3|153824.3|153917.1|153827.1|153917.2|153827.2|153912.3|153822.3|25
1654673180000|2022-06-08 07:26:20|153919.7|153829.7|153916.7|153826.7|153925.5|153835.5|153912.7|153822.7|34
1654673190000|2022-06-08 07:26:30|153919.4|153829.4|153914.3|153824.3|153925.4|153835.4|153913.2|153823.2|28
1654673200000|2022-06-08 07:26:40|153914.6|153824.6|153921.4|153831.4|153930.2|153840.2|153912.7|153822.7|26
1654673210000|2022-06-08 07:26:50|153920.4|153830.4|153915.4|153825.4|153920.9|153830.9|153905.9|153815.9|32
1654673220000|2022-06-08 07:27:00|153916.2|153826.2|153910.1|153820.1|153923.7|153833.7|153909.9|153819.9|28
1654673230000|2022-06-08 07:27:10|153909.3|153819.3|153908.4|153818.4|153915.4|153825.4|153908.4|153818.4|23
1654673240000|2022-06-08 07:27:20|153908.9|153818.9|153914.8|153824.8|153915.1|153825.1|153889.1|153799.1|34
1654673250000|2022-06-08 07:27:30|153915.8|153825.8|153934.9|153844.9|153944.5|153854.5|153915.8|153825.8|34
1654673260000|2022-06-08 07:27:40|153934.4|153844.4|153930.4|153840.4|153934.4|153844.4|153924.3|153834.3|20
1654673270000|2022-06-08 07:27:50|153930.1|153840.1|153924.7|153834.7|153930.1|153840.1|153921.9|153831.9|19
1654673280000|2022-06-08 07:28:00|153924.4|153834.4|153934.3|153844.3|153934.4|153844.4|153923.5|153833.5|27
1654673290000|2022-06-08 07:28:10|153931.8|153841.8|153927.9|153837.9|153933.7|153843.7|153923.7|153833.7|38
1654673300000|2022-06-08 07:28:20|153928|153838|153867.1|153777.1|153929.8|153839.8|153834.2|153744.2|36
1654673310000|2022-06-08 07:28:30|153867.8|153777.8|153868.5|153778.5|153870.4|153780.4|153861|153771|34
1654673320000|2022-06-08 07:28:40|153868.2|153778.2|153863.9|153773.9|153877.9|153787.9|153862.4|153772.4|29
1654673330000|2022-06-08 07:28:50|153862.7|153772.7|153873.8|153783.8|153882.1|153792.1|153860.9|153770.9|29
1654673340000|2022-06-08 07:29:00|153872.3|153782.3|153872.5|153782.5|153873.3|153783.3|153871.2|153781.2|25
1654673350000|2022-06-08 07:29:10|153872.6|153782.6|153879.9|153789.9|153880.4|153790.4|153872.6|153782.6|22
1654673360000|2022-06-08 07:29:20|153879.8|153789.8|153863.3|153773.3|153893.4|153803.4|153862.8|153772.8|22
1654673370000|2022-06-08 07:29:30|153863.2|153773.2|153853.3|153763.3|153863.2|153773.2|153852|153762|33
1654673380000|2022-06-08 07:29:40|153853.6|153763.6|153848.5|153758.5|153853.6|153763.6|153846.4|153756.4|33
1654673390000|2022-06-08 07:29:50|153845.2|153755.2|153803.4|153713.4|153854.7|153764.7|153803|153713|36
1654673400000|2022-06-08 07:30:00|153804.9|153714.9|153798.6|153708.6|153805.8|153715.8|153796.9|153706.9|32
1654673410000|2022-06-08 07:30:10|153801.9|153711.9|153809.5|153719.5|153809.5|153719.5|153801.2|153711.2|23
1654673420000|2022-06-08 07:30:20|153810.4|153720.4|153812.1|153722.1|153813.3|153723.3|153810.3|153720.3|17
1654673430000|2022-06-08 07:30:30|153812.2|153722.2|153809.3|153719.3|153824.1|153734.1|153809.3|153719.3|17
1654673440000|2022-06-08 07:30:40|153808.6|153718.6|153729.8|153639.8|153809.1|153719.1|153724.6|153634.6|32
1654673450000|2022-06-08 07:30:50|153729.6|153639.6|153772.5|153682.5|153773|153683|153729.4|153639.4|27
1654673460000|2022-06-08 07:31:00|153772.7|153682.7|153774.8|153684.8|153774.8|153684.8|153770.7|153680.7|14
1654673470000|2022-06-08 07:31:10|153774.2|153684.2|153775.9|153685.9|153777.6|153687.6|153774.2|153684.2|11
1654673480000|2022-06-08 07:31:20|153776.1|153686.1|153780.9|153690.9|153782.6|153692.6|153774.2|153684.2|16
1654673490000|2022-06-08 07:31:30|153776.5|153686.5|153722.2|153632.2|153787.4|153697.4|153718.7|153628.7|21
1654673500000|2022-06-08 07:31:40|153727.3|153637.3|153730|153640|153731.2|153641.2|153725.2|153635.2|24
1654673510000|2022-06-08 07:31:50|153729.8|153639.8|153759.3|153669.3|153767.5|153677.5|153729.6|153639.6|31
1654673520000|2022-06-08 07:32:00|153761.1|153671.1|153705.4|153615.4|153761.1|153671.1|153682.4|153592.4|36
1654673530000|2022-06-08 07:32:10|153706|153616|153695.3|153605.3|153746.4|153656.4|153693.1|153603.1|35
1654673540000|2022-06-08 07:32:20|153700.4|153610.4|153634.2|153544.2|153721.9|153631.9|153629.7|153539.7|36
1654673550000|2022-06-08 07:32:30|153633.9|153543.9|153671.2|153581.2|153671.3|153581.3|153633.8|153543.8|31
1654673560000|2022-06-08 07:32:40|153672.4|153582.4|153682.9|153592.9|153690.3|153600.3|153669.2|153579.2|34
1654673570000|2022-06-08 07:32:50|153681.9|153591.9|153686|153596|153687.6|153597.6|153660.5|153570.5|33
1654673580000|2022-06-08 07:33:00|153687.6|153597.6|153695.5|153605.5|153700.2|153610.2|153686|153596|36
1654673590000|2022-06-08 07:33:10|153697.5|153607.5|153703.6|153613.6|153703.8|153613.8|153689.7|153599.7|31
1654673600000|2022-06-08 07:33:20|153704.8|153614.8|153694.6|153604.6|153704.8|153614.8|153687.7|153597.7|36
1654673610000|2022-06-08 07:33:30|153695.1|153605.1|153721.4|153631.4|153732.8|153642.8|153690.1|153600.1|26
1654673620000|2022-06-08 07:33:40|153717.4|153627.4|153704|153614|153723.6|153633.6|153696.1|153606.1|27
1654673630000|2022-06-08 07:33:50|153705.1|153615.1|153637.7|153547.7|153713.1|153623.1|153634.2|153544.2|26
1654673640000|2022-06-08 07:34:00|153636.8|153546.8|153641.4|153551.4|153642.6|153552.6|153632.1|153542.1|34
1654673650000|2022-06-08 07:34:10|153641.5|153551.5|153626.3|153536.3|153643.6|153553.6|153626.3|153536.3|24
1654673660000|2022-06-08 07:34:20|153626.4|153536.4|153634.1|153544.1|153637.5|153547.5|153626.4|153536.4|34
1654673670000|2022-06-08 07:34:30|153634.7|153544.7|153644.1|153554.1|153644.1|153554.1|153632.9|153542.9|25
1654673680000|2022-06-08 07:34:40|153644.3|153554.3|153638.3|153548.3|153644.3|153554.3|153638|153548|23
1654673690000|2022-06-08 07:34:50|153639|153549|153633.9|153543.9|153639.1|153549.1|153632.2|153542.2|21
1654673700000|2022-06-08 07:35:00|153634.4|153544.4|153622.7|153532.7|153640.1|153550.1|153622.7|153532.7|33
1654673710000|2022-06-08 07:35:10|153622.2|153532.2|153644.8|153554.8|153646.4|153556.4|153620|153530|24
1654673720000|2022-06-08 07:35:20|153644.5|153554.5|153630.2|153540.2|153682.9|153592.9|153627.9|153537.9|28
1654673730000|2022-06-08 07:35:30|153639|153549|153692.2|153602.2|153694.1|153604.1|153639|153549|21
1654673740000|2022-06-08 07:35:40|153690.7|153600.7|153681.7|153591.7|153693.4|153603.4|153681.4|153591.4|18
1654673750000|2022-06-08 07:35:50|153684.1|153594.1|153681|153591|153685.4|153595.4|153680.3|153590.3|11
1654673760000|2022-06-08 07:36:00|153677.4|153587.4|153711.5|153621.5|153717.3|153627.3|153677.4|153587.4|19
1654673770000|2022-06-08 07:36:10|153711.6|153621.6|153719.8|153629.8|153721.4|153631.4|153710|153620|20
1654673780000|2022-06-08 07:36:20|153719.4|153629.4|153722.1|153632.1|153723.9|153633.9|153718.9|153628.9|33
1654673790000|2022-06-08 07:36:30|153720.3|153630.3|153722.5|153632.5|153726.4|153636.4|153718.5|153628.5|31
1654673800000|2022-06-08 07:36:40|153720.8|153630.8|153709.8|153619.8|153720.8|153630.8|153708|153618|25
1654673810000|2022-06-08 07:36:50|153709.6|153619.6|153714.5|153624.5|153714.5|153624.5|153708.4|153618.4|14
1654673820000|2022-06-08 07:37:00|153716.1|153626.1|153730.4|153640.4|153730.4|153640.4|153716.1|153626.1|22
1654673830000|2022-06-08 07:37:10|153730.3|153640.3|153721|153631|153730.3|153640.3|153716.8|153626.8|29
1654673840000|2022-06-08 07:37:20|153720.7|153630.7|153725.4|153635.4|153726|153636|153716.8|153626.8|26
1654673850000|2022-06-08 07:37:30|153725.5|153635.5|153735.5|153645.5|153737.6|153647.6|153724.1|153634.1|16
1654673860000|2022-06-08 07:37:40|153734.8|153644.8|153735.8|153645.8|153737.6|153647.6|153727.2|153637.2|13
1654673870000|2022-06-08 07:37:50|153735.7|153645.7|153748.7|153658.7|153760.6|153670.6|153735.7|153645.7|27
1654673880000|2022-06-08 07:38:00|153748.8|153658.8|153734.1|153644.1|153748.8|153658.8|153729.6|153639.6|26
1654673890000|2022-06-08 07:38:10|153732.9|153642.9|153704.1|153614.1|153733.6|153643.6|153700|153610|26
1654673900000|2022-06-08 07:38:20|153708|153618|153697.1|153607.1|153708|153618|153683.4|153593.4|20
1654673910000|2022-06-08 07:38:30|153696.3|153606.3|153696.1|153606.1|153696.7|153606.7|153692.9|153602.9|23
1654673920000|2022-06-08 07:38:40|153695.7|153605.7|153705.8|153615.8|153709.1|153619.1|153695.7|153605.7|18
1654673930000|2022-06-08 07:38:50|153705.3|153615.3|153681.7|153591.7|153707.9|153617.9|153679.1|153589.1|26
1654673940000|2022-06-08 07:39:00|153684.1|153594.1|153685|153595|153687.5|153597.5|153681.5|153591.5|20
1654673950000|2022-06-08 07:39:10|153685.1|153595.1|153687.4|153597.4|153703.1|153613.1|153681.1|153591.1|33
1654673960000|2022-06-08 07:39:20|153688.1|153598.1|153687.4|153597.4|153690.4|153600.4|153686|153596|23
1654673970000|2022-06-08 07:39:30|153685.7|153595.7|153697.2|153607.2|153699.2|153609.2|153684.9|153594.9|29
1654673980000|2022-06-08 07:39:40|153697.1|153607.1|153711.8|153621.8|153718.7|153628.7|153696.6|153606.6|29
1654673990000|2022-06-08 07:39:50|153712.3|153622.3|153714.3|153624.3|153714.9|153624.9|153708.4|153618.4|21
1654674000000|2022-06-08 07:40:00|153713.2|153623.2|153716.2|153626.2|153716.2|153626.2|153712|153622|20
1654674010000|2022-06-08 07:40:10|153716.7|153626.7|153715.8|153625.8|153726.7|153636.7|153715.8|153625.8|25
1654674020000|2022-06-08 07:40:20|153715.3|153625.3|153717.9|153627.9|153718.5|153628.5|153715.3|153625.3|9
1654674030000|2022-06-08 07:40:30|153717.1|153627.1|153723.1|153633.1|153723.4|153633.4|153713.1|153623.1|23
1654674040000|2022-06-08 07:40:40|153718.8|153628.8|153733.9|153643.9|153736.2|153646.2|153715.5|153625.5|19
1654674050000|2022-06-08 07:40:50|153733.8|153643.8|153733.2|153643.2|153733.8|153643.8|153730.3|153640.3|11
1654674060000|2022-06-08 07:41:00|153733.4|153643.4|153731.1|153641.1|153734|153644|153731.1|153641.1|17
1654674070000|2022-06-08 07:41:10|153730|153640|153728.6|153638.6|153730|153640|153725.9|153635.9|13
1654674080000|2022-06-08 07:41:20|153728.7|153638.7|153731.4|153641.4|153731.4|153641.4|153727|153637|15
1654674090000|2022-06-08 07:41:30|153731.2|153641.2|153730.4|153640.4|153734.3|153644.3|153728.6|153638.6|24
1654674100000|2022-06-08 07:41:40|153731.4|153641.4|153720.6|153630.6|153732.6|153642.6|153718.2|153628.2|23
1654674110000|2022-06-08 07:41:50|153724|153634|153751.7|153661.7|153751.7|153661.7|153723.9|153633.9|25
1654674120000|2022-06-08 07:42:00|153752|153662|153764|153674|153765.2|153675.2|153751.9|153661.9|25
1654674130000|2022-06-08 07:42:10|153763.5|153673.5|153755.2|153665.2|153765.5|153675.5|153746.9|153656.9|20
1654674140000|2022-06-08 07:42:20|153754.5|153664.5|153752.3|153662.3|153757|153667|153750.8|153660.8|21
1654674150000|2022-06-08 07:42:30|153752.2|153662.2|153751.3|153661.3|153756.3|153666.3|153734.2|153644.2|19
1654674160000|2022-06-08 07:42:40|153750|153660|153711.3|153621.3|153755.1|153665.1|153711.3|153621.3|19
1654674170000|2022-06-08 07:42:50|153713.2|153623.2|153683.2|153593.2|153715.1|153625.1|153681.7|153591.7|15
1654674180000|2022-06-08 07:43:00|153684.1|153594.1|153687.9|153597.9|153692.3|153602.3|153680.7|153590.7|23
1654674190000|2022-06-08 07:43:10|153686.5|153596.5|153687.3|153597.3|153688.2|153598.2|153678.1|153588.1|10
1654674200000|2022-06-08 07:43:20|153688.5|153598.5|153683.6|153593.6|153689.3|153599.3|153683.6|153593.6|11
1654674210000|2022-06-08 07:43:30|153683.2|153593.2|153678.4|153588.4|153685.7|153595.7|153671.3|153581.3|24
1654674220000|2022-06-08 07:43:40|153673.6|153583.6|153673.9|153583.9|153680.1|153590.1|153657|153567|38
1654674230000|2022-06-08 07:43:50|153676.1|153586.1|153676|153586|153679.3|153589.3|153673.5|153583.5|22
1654674240000|2022-06-08 07:44:00|153676.3|153586.3|153676.2|153586.2|153677|153587|153673.9|153583.9|24
1654674250000|2022-06-08 07:44:10|153676.9|153586.9|153683|153593|153684.3|153594.3|153674.8|153584.8|22
1654674260000|2022-06-08 07:44:20|153685.1|153595.1|153678.6|153588.6|153687.6|153597.6|153678.6|153588.6|14
1654674270000|2022-06-08 07:44:30|153681.7|153591.7|153684.5|153594.5|153686.6|153596.6|153681.7|153591.7|14
1654674280000|2022-06-08 07:44:40|153682.4|153592.4|153680.3|153590.3|153685.9|153595.9|153680.3|153590.3|17
1654674290000|2022-06-08 07:44:50|153677.6|153587.6|153658.2|153568.2|153677.6|153587.6|153655|153565|32
1654674300000|2022-06-08 07:45:00|153656.5|153566.5|153670|153580|153673.1|153583.1|153656.5|153566.5|29
1654674310000|2022-06-08 07:45:10|153670.1|153580.1|153659.9|153569.9|153671.8|153581.8|153658.2|153568.2|14
1654674320000|2022-06-08 07:45:20|153658.8|153568.8|153653|153563|153658.8|153568.8|153641.6|153551.6|24
1654674330000|2022-06-08 07:45:30|153653.2|153563.2|153632.3|153542.3|153653.2|153563.2|153629.8|153539.8|22
1654674340000|2022-06-08 07:45:40|153630.6|153540.6|153651.2|153561.2|153651.2|153561.2|153628|153538|23
1654674350000|2022-06-08 07:45:50|153650.5|153560.5|153674.3|153584.3|153674.4|153584.4|153650.5|153560.5|31
1654674360000|2022-06-08 07:46:00|153673.3|153583.3|153676.7|153586.7|153676.7|153586.7|153673.3|153583.3|25
1654674370000|2022-06-08 07:46:10|153673.6|153583.6|153659.3|153569.3|153675.1|153585.1|153659.3|153569.3|31
1654674380000|2022-06-08 07:46:20|153662|153572|153665.6|153575.6|153667|153577|153647.4|153557.4|35
1654674390000|2022-06-08 07:46:30|153664.8|153574.8|153659.5|153569.5|153665.6|153575.6|153658.6|153568.6|19
1654674400000|2022-06-08 07:46:40|153664.9|153574.9|153668|153578|153668|153578|153664.9|153574.9|15
1654674410000|2022-06-08 07:46:50|153667.5|153577.5|153676.6|153586.6|153682.4|153592.4|153667.5|153577.5|31
1654674420000|2022-06-08 07:47:00|153679.5|153589.5|153684.3|153594.3|153689.9|153599.9|153678.9|153588.9|26
1654674430000|2022-06-08 07:47:10|153684.2|153594.2|153684.2|153594.2|153685.8|153595.8|153684.2|153594.2|16
1654674440000|2022-06-08 07:47:20|153680.8|153590.8|153673.5|153583.5|153680.8|153590.8|153668.3|153578.3|30
1654674450000|2022-06-08 07:47:30|153674.1|153584.1|153674.2|153584.2|153674.7|153584.7|153672.5|153582.5|15
1654674460000|2022-06-08 07:47:40|153671.8|153581.8|153667|153577|153680.9|153590.9|153667|153577|18
1654674470000|2022-06-08 07:47:50|153669.9|153579.9|153674.2|153584.2|153674.2|153584.2|153665.3|153575.3|16
1654674480000|2022-06-08 07:48:00|153674.7|153584.7|153664.3|153574.3|153674.7|153584.7|153660|153570|23
1654674490000|2022-06-08 07:48:10|153665.8|153575.8|153678.3|153588.3|153678.9|153588.9|153661.9|153571.9|30
1654674500000|2022-06-08 07:48:20|153676.6|153586.6|153674.9|153584.9|153677.6|153587.6|153668.8|153578.8|35
1654674510000|2022-06-08 07:48:30|153675.2|153585.2|153677.9|153587.9|153682.1|153592.1|153674.2|153584.2|28
1654674520000|2022-06-08 07:48:40|153677.7|153587.7|153668.1|153578.1|153680|153590|153668.1|153578.1|26
1654674530000|2022-06-08 07:48:50|153666.5|153576.5|153669.7|153579.7|153673.9|153583.9|153660.9|153570.9|31
1654674540000|2022-06-08 07:49:00|153672.6|153582.6|153671.6|153581.6|153677.2|153587.2|153671.6|153581.6|26
1654674550000|2022-06-08 07:49:10|153671.4|153581.4|153684|153594|153684.8|153594.8|153671.4|153581.4|15
1654674560000|2022-06-08 07:49:20|153680.9|153590.9|153684.2|153594.2|153685.2|153595.2|153680.9|153590.9|15
1654674570000|2022-06-08 07:49:30|153684.7|153594.7|153685.3|153595.3|153685.7|153595.7|153682.6|153592.6|16
1654674580000|2022-06-08 07:49:40|153685.4|153595.4|153722.2|153632.2|153722.2|153632.2|153685.3|153595.3|27
1654674590000|2022-06-08 07:49:50|153722|153632|153716.4|153626.4|153724|153634|153714.6|153624.6|18
1654674600000|2022-06-08 07:50:00|153716.5|153626.5|153729.1|153639.1|153742.2|153652.2|153713.1|153623.1|30
1654674610000|2022-06-08 07:50:10|153727|153637|153729.5|153639.5|153729.5|153639.5|153720.9|153630.9|30
1654674620000|2022-06-08 07:50:20|153728.8|153638.8|153731.7|153641.7|153741.5|153651.5|153728.6|153638.6|32
1654674630000|2022-06-08 07:50:30|153731.6|153641.6|153735.3|153645.3|153739|153649|153731|153641|27
1654674640000|2022-06-08 07:50:40|153735.5|153645.5|153728.5|153638.5|153739.3|153649.3|153725.5|153635.5|32
1654674650000|2022-06-08 07:50:50|153712.5|153622.5|153716.7|153626.7|153726.9|153636.9|153705.3|153615.3|35
1654674660000|2022-06-08 07:51:00|153717.1|153627.1|153739.6|153649.6|153739.6|153649.6|153711.8|153621.8|33
1654674670000|2022-06-08 07:51:10|153740.3|153650.3|153760|153670|153760|153670|153737|153647|31
1654674680000|2022-06-08 07:51:20|153759.6|153669.6|153776.1|153686.1|153781.6|153691.6|153754.5|153664.5|36
1654674690000|2022-06-08 07:51:30|153776.2|153686.2|153758.7|153668.7|153776.2|153686.2|153757|153667|31
1654674700000|2022-06-08 07:51:40|153758.5|153668.5|153764.4|153674.4|153764.8|153674.8|153752.7|153662.7|27
1654674710000|2022-06-08 07:51:50|153764.8|153674.8|153749|153659|153771.8|153681.8|153747.2|153657.2|34
1654674720000|2022-06-08 07:52:00|153749.8|153659.8|153753.6|153663.6|153778.3|153688.3|153745.3|153655.3|34
1654674730000|2022-06-08 07:52:10|153755.4|153665.4|153754.4|153664.4|153757.6|153667.6|153745.6|153655.6|27
1654674740000|2022-06-08 07:52:20|153754.5|153664.5|153753.2|153663.2|153755.8|153665.8|153747.8|153657.8|22
1654674750000|2022-06-08 07:52:30|153753|153663|153771.9|153681.9|153771.9|153681.9|153751.1|153661.1|31
1654674760000|2022-06-08 07:52:40|153771.6|153681.6|153767.5|153677.5|153771.6|153681.6|153764.8|153674.8|22
1654674770000|2022-06-08 07:52:50|153767|153677|153773.1|153683.1|153773.2|153683.2|153766.4|153676.4|17
1654674780000|2022-06-08 07:53:00|153772.8|153682.8|153782|153692|153805.4|153715.4|153772.8|153682.8|34
1654674790000|2022-06-08 07:53:10|153771.9|153681.9|153800.7|153710.7|153805.7|153715.7|153770.1|153680.1|37
1654674800000|2022-06-08 07:53:20|153797.8|153707.8|153802.5|153712.5|153811.9|153721.9|153796.3|153706.3|39
1654674810000|2022-06-08 07:53:30|153802.7|153712.7|153804.4|153714.4|153812.4|153722.4|153801|153711|27
1654674820000|2022-06-08 07:53:40|153804.1|153714.1|153782|153692|153804.1|153714.1|153772.7|153682.7|33
1654674830000|2022-06-08 07:53:50|153782.1|153692.1|153787.4|153697.4|153800.1|153710.1|153780.2|153690.2|29
1654674840000|2022-06-08 07:54:00|153790.3|153700.3|153810.6|153720.6|153810.7|153720.7|153790.1|153700.1|36
1654674850000|2022-06-08 07:54:10|153813.9|153723.9|153798.2|153708.2|153814.8|153724.8|153797.9|153707.9|28
1654674860000|2022-06-08 07:54:20|153798.5|153708.5|153817.5|153727.5|153817.5|153727.5|153798.5|153708.5|29
1654674870000|2022-06-08 07:54:30|153815.2|153725.2|153819.4|153729.4|153820.2|153730.2|153815.2|153725.2|29
1654674880000|2022-06-08 07:54:40|153819.5|153729.5|153864.4|153774.4|153889.9|153799.9|153817.3|153727.3|37
1654674890000|2022-06-08 07:54:50|153865.6|153775.6|153871.5|153781.5|153871.7|153781.7|153863.4|153773.4|29
1654674900000|2022-06-08 07:55:00|153871.7|153781.7|153891|153801|153896.2|153806.2|153869.8|153779.8|34
1654674910000|2022-06-08 07:55:10|153887.4|153797.4|153796.7|153706.7|153901.4|153811.4|153796.7|153706.7|36
1654674920000|2022-06-08 07:55:20|153797.3|153707.3|153729.7|153639.7|153797.3|153707.3|153727.7|153637.7|39
1654674930000|2022-06-08 07:55:30|153726.7|153636.7|153753.9|153663.9|153753.9|153663.9|153726.1|153636.1|36
1654674940000|2022-06-08 07:55:40|153750.9|153660.9|153757.4|153667.4|153761.9|153671.9|153750.9|153660.9|25
1654674950000|2022-06-08 07:55:50|153757.5|153667.5|153760|153670|153762.6|153672.6|153753.2|153663.2|27
1654674960000|2022-06-08 07:56:00|153760.5|153670.5|153753.9|153663.9|153763.2|153673.2|153750.6|153660.6|31
1654674970000|2022-06-08 07:56:10|153751.7|153661.7|153752.8|153662.8|153754.9|153664.9|153746.5|153656.5|29
1654674980000|2022-06-08 07:56:20|153751.6|153661.6|153756.6|153666.6|153756.6|153666.6|153748.6|153658.6|28
1654674990000|2022-06-08 07:56:30|153756.4|153666.4|153751.1|153661.1|153759.6|153669.6|153747.1|153657.1|31
1654675000000|2022-06-08 07:56:40|153749|153659|153760.4|153670.4|153761.4|153671.4|153749|153659|30
1654675010000|2022-06-08 07:56:50|153760.1|153670.1|153765.5|153675.5|153766.7|153676.7|153756.5|153666.5|28
1654675020000|2022-06-08 07:57:00|153764.2|153674.2|153786.4|153696.4|153788.3|153698.3|153761.9|153671.9|36
1654675030000|2022-06-08 07:57:10|153786|153696|153786.1|153696.1|153789.8|153699.8|153785|153695|27
1654675040000|2022-06-08 07:57:20|153785.6|153695.6|153809.2|153719.2|153810.1|153720.1|153785.6|153695.6|31
1654675050000|2022-06-08 07:57:30|153808.8|153718.8|153764.6|153674.6|153811.6|153721.6|153764.6|153674.6|37
1654675060000|2022-06-08 07:57:40|153767.6|153677.6|153749.5|153659.5|153767.6|153677.6|153748.5|153658.5|34
1654675070000|2022-06-08 07:57:50|153749.6|153659.6|153746.5|153656.5|153750|153660|153740.7|153650.7|32
1654675080000|2022-06-08 07:58:00|153744.9|153654.9|153590.6|153500.6|153747.9|153657.9|153590.6|153500.6|31
1654675090000|2022-06-08 07:58:10|153591.6|153501.6|153606.8|153516.8|153607.4|153517.4|153591.6|153501.6|37
1654675100000|2022-06-08 07:58:20|153606.1|153516.1|153605.6|153515.6|153617.7|153527.7|153600.7|153510.7|38
1654675110000|2022-06-08 07:58:30|153606.9|153516.9|153612.5|153522.5|153621.6|153531.6|153600.2|153510.2|38
1654675120000|2022-06-08 07:58:40|153613.7|153523.7|153601.4|153511.4|153620.8|153530.8|153589.6|153499.6|37
1654675130000|2022-06-08 07:58:50|153597|153507|153595.2|153505.2|153601.8|153511.8|153592.9|153502.9|34
1654675140000|2022-06-08 07:59:00|153596.9|153506.9|153611.8|153521.8|153611.9|153521.9|153592.4|153502.4|37
1654675150000|2022-06-08 07:59:10|153610.2|153520.2|153607.6|153517.6|153617.7|153527.7|153607.6|153517.6|39
1654675160000|2022-06-08 07:59:20|153602.2|153512.2|153614.2|153524.2|153615.3|153525.3|153595.1|153505.1|39
1654675170000|2022-06-08 07:59:30|153615.2|153525.2|153614|153524|153621.3|153531.3|153603.5|153513.5|38
1654675180000|2022-06-08 07:59:40|153611.8|153521.8|153723.8|153633.8|153724.3|153634.3|153609.5|153519.5|35
1654675190000|2022-06-08 07:59:50|153713.3|153623.3|153715.7|153625.7|153716.8|153626.8|153713.3|153623.3|27
1654675200000|2022-06-08 08:00:00|153715.5|153625.5|153722.2|153632.2|153738.9|153648.9|153712.7|153622.7|37
1654675210000|2022-06-08 08:00:10|153724.6|153634.6|153728.7|153638.7|153729.8|153639.8|153722.4|153632.4|29
1654675220000|2022-06-08 08:00:20|153728.9|153638.9|153744.7|153654.7|153752.7|153662.7|153728.2|153638.2|30
1654675230000|2022-06-08 08:00:30|153747|153657|153791.6|153701.6|153791.6|153701.6|153744|153654|25
1654675240000|2022-06-08 08:00:40|153788.4|153698.4|153871.7|153781.7|153873|153783|153788.4|153698.4|39
1654675250000|2022-06-08 08:00:50|153870.8|153780.8|153869.2|153779.2|153871.8|153781.8|153867.8|153777.8|27
1654675260000|2022-06-08 08:01:00|153869.7|153779.7|153782.8|153692.8|153869.7|153779.7|153781.7|153691.7|34
1654675270000|2022-06-08 08:01:10|153783.3|153693.3|153797|153707|153800.4|153710.4|153783.3|153693.3|29
1654675280000|2022-06-08 08:01:20|153796.9|153706.9|153792.5|153702.5|153797.1|153707.1|153791.7|153701.7|23
1654675290000|2022-06-08 08:01:30|153793.1|153703.1|153787.3|153697.3|153793.1|153703.1|153785.9|153695.9|31
1654675300000|2022-06-08 08:01:40|153787.1|153697.1|153790.1|153700.1|153794.7|153704.7|153786.2|153696.2|23
1654675310000|2022-06-08 08:01:50|153788.4|153698.4|153786.7|153696.7|153789.3|153699.3|153782.9|153692.9|30
1654675320000|2022-06-08 08:02:00|153784|153694|153784.9|153694.9|153790.6|153700.6|153781.2|153691.2|36
1654675330000|2022-06-08 08:02:10|153785.9|153695.9|153761.3|153671.3|153786.7|153696.7|153758.1|153668.1|38
1654675340000|2022-06-08 08:02:20|153763.8|153673.8|153793|153703|153793|153703|153761.5|153671.5|36
1654675350000|2022-06-08 08:02:30|153793.5|153703.5|153735.4|153645.4|153794.1|153704.1|153727.1|153637.1|37
1654675360000|2022-06-08 08:02:40|153738.6|153648.6|153703.6|153613.6|153738.6|153648.6|153703.6|153613.6|22
1654675370000|2022-06-08 08:02:50|153711.4|153621.4|153697.9|153607.9|153712.4|153622.4|153697.9|153607.9|29
1654675380000|2022-06-08 08:03:00|153697.2|153607.2|153709.7|153619.7|153715.3|153625.3|153697.2|153607.2|30
1654675390000|2022-06-08 08:03:10|153707.5|153617.5|153692|153602|153708.6|153618.6|153684.4|153594.4|28
1654675400000|2022-06-08 08:03:20|153691.8|153601.8|153650.7|153560.7|153691.8|153601.8|153650.7|153560.7|34
1654675410000|2022-06-08 08:03:30|153651.6|153561.6|153652.4|153562.4|153654.3|153564.3|153641.3|153551.3|31
1654675420000|2022-06-08 08:03:40|153650.7|153560.7|153647.8|153557.8|153651.6|153561.6|153628.4|153538.4|32
1654675430000|2022-06-08 08:03:50|153647.6|153557.6|153650.6|153560.6|153651.5|153561.5|153647.6|153557.6|25
1654675440000|2022-06-08 08:04:00|153650.7|153560.7|153650.2|153560.2|153651.9|153561.9|153646.6|153556.6|28
1654675450000|2022-06-08 08:04:10|153650.8|153560.8|153652.4|153562.4|153653|153563|153650.8|153560.8|18
1654675460000|2022-06-08 08:04:20|153652|153562|153650.9|153560.9|153652.6|153562.6|153650.5|153560.5|10
1654675470000|2022-06-08 08:04:30|153649.2|153559.2|153648.3|153558.3|153650.3|153560.3|153646.2|153556.2|14
1654675480000|2022-06-08 08:04:40|153648|153558|153649.5|153559.5|153649.5|153559.5|153647.4|153557.4|8
1654675490000|2022-06-08 08:04:50|153650.5|153560.5|153640.8|153550.8|153650.9|153560.9|153632.5|153542.5|19
1654675500000|2022-06-08 08:05:00|153634.8|153544.8|153615.5|153525.5|153636.1|153546.1|153615.5|153525.5|37
1654675510000|2022-06-08 08:05:10|153616.8|153526.8|153608.2|153518.2|153618.7|153528.7|153585.3|153495.3|38
1654675520000|2022-06-08 08:05:20|153607.8|153517.8|153608.4|153518.4|153611.9|153521.9|153605.3|153515.3|27
1654675530000|2022-06-08 08:05:30|153608.6|153518.6|153606.4|153516.4|153622|153532|153606.4|153516.4|23
1654675540000|2022-06-08 08:05:40|153605.3|153515.3|153562.3|153472.3|153605.3|153515.3|153560.5|153470.5|35
1654675550000|2022-06-08 08:05:50|153563.8|153473.8|153551.4|153461.4|153567.5|153477.5|153551.4|153461.4|34
1654675560000|2022-06-08 08:06:00|153552.5|153462.5|153564.3|153474.3|153565.2|153475.2|153552.5|153462.5|33
1654675570000|2022-06-08 08:06:10|153565.4|153475.4|153561.1|153471.1|153566.8|153476.8|153559.9|153469.9|29
1654675580000|2022-06-08 08:06:20|153562.4|153472.4|153540.7|153450.7|153563.4|153473.4|153538.4|153448.4|37
1654675590000|2022-06-08 08:06:30|153539.2|153449.2|153533|153443|153539.2|153449.2|153525.5|153435.5|32
1654675600000|2022-06-08 08:06:40|153529.2|153439.2|153538.4|153448.4|153539.3|153449.3|153524.5|153434.5|34
1654675610000|2022-06-08 08:06:50|153538.3|153448.3|153558|153468|153558|153468|153538.3|153448.3|30
1654675620000|2022-06-08 08:07:00|153559.1|153469.1|153559.8|153469.8|153562.3|153472.3|153558.6|153468.6|27
1654675630000|2022-06-08 08:07:10|153560.2|153470.2|153558.8|153468.8|153560.9|153470.9|153558.6|153468.6|15
1654675640000|2022-06-08 08:07:20|153558.2|153468.2|153557.6|153467.6|153559.5|153469.5|153556.5|153466.5|30
1654675650000|2022-06-08 08:07:30|153557.3|153467.3|153562.1|153472.1|153562.1|153472.1|153557.3|153467.3|28
1654675660000|2022-06-08 08:07:40|153567.8|153477.8|153565.6|153475.6|153571.2|153481.2|153563|153473|36
1654675670000|2022-06-08 08:07:50|153564.6|153474.6|153547.3|153457.3|153564.6|153474.6|153547.1|153457.1|31
1654675680000|2022-06-08 08:08:00|153547.9|153457.9|153549.4|153459.4|153549.4|153459.4|153533.7|153443.7|34
1654675690000|2022-06-08 08:08:10|153550|153460|153543.9|153453.9|153550.5|153460.5|153543.9|153453.9|26
1654675700000|2022-06-08 08:08:20|153544.2|153454.2|153550.2|153460.2|153551.6|153461.6|153543.8|153453.8|26
1654675710000|2022-06-08 08:08:30|153550.9|153460.9|153558.2|153468.2|153567.9|153477.9|153550.8|153460.8|34
1654675720000|2022-06-08 08:08:40|153557.3|153467.3|153565.1|153475.1|153565.1|153475.1|153554.5|153464.5|31
1654675730000|2022-06-08 08:08:50|153565.3|153475.3|153543.4|153453.4|153565.3|153475.3|153527.4|153437.4|33
1654675740000|2022-06-08 08:09:00|153543.7|153453.7|153496|153406|153559.1|153469.1|153496|153406|25
1654675750000|2022-06-08 08:09:10|153492.8|153402.8|153480.8|153390.8|153492.8|153402.8|153477.3|153387.3|22
1654675760000|2022-06-08 08:09:20|153476.5|153386.5|153487.9|153397.9|153502.8|153412.8|153476.5|153386.5|25
1654675770000|2022-06-08 08:09:30|153488.6|153398.6|153491|153401|153491.6|153401.6|153485.4|153395.4|27
1654675780000|2022-06-08 08:09:40|153491.5|153401.5|153492.5|153402.5|153512|153422|153485.2|153395.2|27
1654675790000|2022-06-08 08:09:50|153491.9|153401.9|153491.2|153401.2|153493.7|153403.7|153490.7|153400.7|29
1654675800000|2022-06-08 08:10:00|153490.8|153400.8|153453.3|153363.3|153490.8|153400.8|153453.3|153363.3|37
1654675810000|2022-06-08 08:10:10|153451.8|153361.8|153448.3|153358.3|153463.3|153373.3|153446.9|153356.9|33
1654675820000|2022-06-08 08:10:20|153449.2|153359.2|153407.4|153317.4|153449.8|153359.8|153400.6|153310.6|35
1654675830000|2022-06-08 08:10:30|153407.1|153317.1|153454.7|153364.7|153457.9|153367.9|153407.1|153317.1|34
1654675840000|2022-06-08 08:10:40|153452.5|153362.5|153449.6|153359.6|153453.4|153363.4|153449|153359|28
1654675850000|2022-06-08 08:10:50|153449.9|153359.9|153418.9|153328.9|153449.9|153359.9|153414.6|153324.6|34
1654675860000|2022-06-08 08:11:00|153418.7|153328.7|153416.7|153326.7|153420.5|153330.5|153409|153319|28
1654675870000|2022-06-08 08:11:10|153420.1|153330.1|153449.8|153359.8|153449.8|153359.8|153420.1|153330.1|31
1654675880000|2022-06-08 08:11:20|153451.5|153361.5|153449.5|153359.5|153454.4|153364.4|153445.5|153355.5|37
1654675890000|2022-06-08 08:11:30|153448.3|153358.3|153454.4|153364.4|153464|153374|153447|153357|34
1654675900000|2022-06-08 08:11:40|153455.3|153365.3|153461|153371|153461|153371|153444.4|153354.4|34
1654675910000|2022-06-08 08:11:50|153460.3|153370.3|153446.8|153356.8|153461.3|153371.3|153430.5|153340.5|37
1654675920000|2022-06-08 08:12:00|153440.2|153350.2|153450.7|153360.7|153450.7|153360.7|153437.8|153347.8|33
1654675930000|2022-06-08 08:12:10|153450.1|153360.1|153447.8|153357.8|153450.1|153360.1|153444.7|153354.7|30
1654675940000|2022-06-08 08:12:20|153447.6|153357.6|153451.1|153361.1|153453.3|153363.3|153447|153357|22
1654675950000|2022-06-08 08:12:30|153453.9|153363.9|153453|153363|153457.2|153367.2|153451.4|153361.4|32
1654675960000|2022-06-08 08:12:40|153453.1|153363.1|153438.9|153348.9|153456.8|153366.8|153436.4|153346.4|36
1654675970000|2022-06-08 08:12:50|153440.9|153350.9|153449.5|153359.5|153451.4|153361.4|153436.9|153346.9|32
1654675980000|2022-06-08 08:13:00|153450.4|153360.4|153449|153359|153452.6|153362.6|153439.5|153349.5|32
1654675990000|2022-06-08 08:13:10|153448.3|153358.3|153475.6|153385.6|153477.1|153387.1|153448.3|153358.3|37
1654676000000|2022-06-08 08:13:20|153476|153386|153481.3|153391.3|153488.1|153398.1|153474.8|153384.8|33
1654676010000|2022-06-08 08:13:30|153481.9|153391.9|153455.3|153365.3|153485.6|153395.6|153452.7|153362.7|32
1654676020000|2022-06-08 08:13:40|153454.5|153364.5|153452.5|153362.5|153464.3|153374.3|153452.5|153362.5|31
1654676030000|2022-06-08 08:13:50|153453.1|153363.1|153478.3|153388.3|153478.3|153388.3|153448.8|153358.8|31
1654676040000|2022-06-08 08:14:00|153477.5|153387.5|153473|153383|153481.7|153391.7|153462.6|153372.6|31
1654676050000|2022-06-08 08:14:10|153473.4|153383.4|153455.4|153365.4|153476.2|153386.2|153454.7|153364.7|37
1654676060000|2022-06-08 08:14:20|153454.5|153364.5|153453.2|153363.2|153461.7|153371.7|153448.4|153358.4|30
1654676070000|2022-06-08 08:14:30|153454.1|153364.1|153480.1|153390.1|153480.1|153390.1|153454.1|153364.1|27
1654676080000|2022-06-08 08:14:40|153477.7|153387.7|153465.7|153375.7|153478.2|153388.2|153465.7|153375.7|19
1654676090000|2022-06-08 08:14:50|153464.9|153374.9|153474.8|153384.8|153475.1|153385.1|153464.9|153374.9|20
1654676100000|2022-06-08 08:15:00|153474.6|153384.6|153464.7|153374.7|153480.5|153390.5|153464.7|153374.7|31
1654676110000|2022-06-08 08:15:10|153464.2|153374.2|153471.8|153381.8|153473.4|153383.4|153461.1|153371.1|34
1654676120000|2022-06-08 08:15:20|153470.5|153380.5|153473.9|153383.9|153475.4|153385.4|153469.9|153379.9|21
1654676130000|2022-06-08 08:15:30|153473.5|153383.5|153482.3|153392.3|153483.2|153393.2|153473.5|153383.5|17
1654676140000|2022-06-08 08:15:40|153480.4|153390.4|153512.1|153422.1|153533.4|153443.4|153477.6|153387.6|35
1654676150000|2022-06-08 08:15:50|153512.3|153422.3|153514|153424|153518.1|153428.1|153511.4|153421.4|34
1654676160000|2022-06-08 08:16:00|153514.2|153424.2|153513.6|153423.6|153520.9|153430.9|153511|153421|35
1654676170000|2022-06-08 08:16:10|153513.4|153423.4|153516.4|153426.4|153518.9|153428.9|153506.6|153416.6|35
1654676180000|2022-06-08 08:16:20|153517.2|153427.2|153512.8|153422.8|153520.8|153430.8|153512.5|153422.5|35
1654676190000|2022-06-08 08:16:30|153513.4|153423.4|153517.4|153427.4|153524.4|153434.4|153513.4|153423.4|38
1654676200000|2022-06-08 08:16:40|153519.5|153429.5|153573|153483|153573|153483|153513.4|153423.4|35
1654676210000|2022-06-08 08:16:50|153572.9|153482.9|153570.5|153480.5|153576.7|153486.7|153568.9|153478.9|21
1654676220000|2022-06-08 08:17:00|153570.1|153480.1|153543.4|153453.4|153570.1|153480.1|153520.4|153430.4|32
1654676230000|2022-06-08 08:17:10|153544.1|153454.1|153535.6|153445.6|153548.5|153458.5|153529.2|153439.2|21
1654676240000|2022-06-08 08:17:20|153534.2|153444.2|153541.5|153451.5|153541.5|153451.5|153527.3|153437.3|24
1654676250000|2022-06-08 08:17:30|153542.2|153452.2|153537.1|153447.1|153544.9|153454.9|153536.4|153446.4|28
1654676260000|2022-06-08 08:17:40|153537.4|153447.4|153522.6|153432.6|153544.2|153454.2|153519.6|153429.6|29
1654676270000|2022-06-08 08:17:50|153522.2|153432.2|153540.5|153450.5|153555.9|153465.9|153522.2|153432.2|32
1654676280000|2022-06-08 08:18:00|153542.1|153452.1|153555.6|153465.6|153565.9|153475.9|153541.7|153451.7|37
1654676290000|2022-06-08 08:18:10|153555.7|153465.7|153557.7|153467.7|153558.9|153468.9|153553.6|153463.6|20
1654676300000|2022-06-08 08:18:20|153557.4|153467.4|153548.7|153458.7|153558.1|153468.1|153547.8|153457.8|24
1654676310000|2022-06-08 08:18:30|153547.8|153457.8|153510.9|153420.9|153547.8|153457.8|153510.9|153420.9|24
1654676320000|2022-06-08 08:18:40|153507.3|153417.3|153565.3|153475.3|153565.3|153475.3|153507.3|153417.3|31
1654676330000|2022-06-08 08:18:50|153566.6|153476.6|153541.3|153451.3|153567.7|153477.7|153511.9|153421.9|33
1654676340000|2022-06-08 08:19:00|153542.3|153452.3|153558|153468|153560|153470|153538.7|153448.7|26
1654676350000|2022-06-08 08:19:10|153557.5|153467.5|153509.7|153419.7|153559.5|153469.5|153502.1|153412.1|34
1654676360000|2022-06-08 08:19:20|153508.3|153418.3|153502.4|153412.4|153511.5|153421.5|153497.6|153407.6|32
1654676370000|2022-06-08 08:19:30|153501.4|153411.4|153539.8|153449.8|153557.8|153467.8|153501.3|153411.3|38
1654676380000|2022-06-08 08:19:40|153539.3|153449.3|153528.6|153438.6|153539.3|153449.3|153526.1|153436.1|32
1654676390000|2022-06-08 08:19:50|153511|153421|153479.8|153389.8|153518.9|153428.9|153475.5|153385.5|34
1654676400000|2022-06-08 08:20:00|153478.5|153388.5|153466.6|153376.6|153487.4|153397.4|153459.6|153369.6|38
1654676410000|2022-06-08 08:20:10|153465.6|153375.6|153470.5|153380.5|153478|153388|153465.6|153375.6|17
1654676420000|2022-06-08 08:20:20|153471.3|153381.3|153483|153393|153485.4|153395.4|153469.6|153379.6|20
1654676430000|2022-06-08 08:20:30|153480.9|153390.9|153522.6|153432.6|153522.6|153432.6|153476.6|153386.6|28
1654676440000|2022-06-08 08:20:40|153520.2|153430.2|153520.4|153430.4|153524.9|153434.9|153519|153429|28
1654676450000|2022-06-08 08:20:50|153521|153431|153520.2|153430.2|153522.4|153432.4|153518.8|153428.8|13
1654676460000|2022-06-08 08:21:00|153519.5|153429.5|153513.8|153423.8|153523.1|153433.1|153512.5|153422.5|16
1654676470000|2022-06-08 08:21:10|153513.3|153423.3|153510.7|153420.7|153516.6|153426.6|153506.9|153416.9|24
1654676480000|2022-06-08 08:21:20|153510.4|153420.4|153531.8|153441.8|153534.3|153444.3|153504.4|153414.4|32
1654676490000|2022-06-08 08:21:30|153529.4|153439.4|153519.4|153429.4|153529.4|153439.4|153516.8|153426.8|33
1654676500000|2022-06-08 08:21:40|153518.6|153428.6|153496.8|153406.8|153525.3|153435.3|153496.5|153406.5|30
1654676510000|2022-06-08 08:21:50|153497.5|153407.5|153521.6|153431.6|153521.6|153431.6|153495.1|153405.1|32
1654676520000|2022-06-08 08:22:00|153517.7|153427.7|153521.5|153431.5|153550.5|153460.5|153517.7|153427.7|37
1654676530000|2022-06-08 08:22:10|153521.8|153431.8|153503.1|153413.1|153540.7|153450.7|153497.1|153407.1|31
1654676540000|2022-06-08 08:22:20|153499.9|153409.9|153501.9|153411.9|153527.7|153437.7|153499.7|153409.7|30
1654676550000|2022-06-08 08:22:30|153503.1|153413.1|153505.4|153415.4|153510|153420|153488.8|153374.2|34
1654676560000|2022-06-08 08:22:40|153505.3|153415.3|153497|153407|153508.5|153418.5|153494.2|153404.2|33
1654676570000|2022-06-08 08:22:50|153504.9|153414.9|153513.7|153423.7|153515|153425|153500.7|153410.7|29
1654676580000|2022-06-08 08:23:00|153511.3|153421.3|153516.7|153426.7|153520.1|153430.1|153510.7|153420.7|30
1654676590000|2022-06-08 08:23:10|153516.4|153426.4|153527.3|153437.3|153527.9|153437.9|153513.8|153423.8|26
1654676600000|2022-06-08 08:23:20|153528|153438|153523.8|153433.8|153528.4|153438.4|153522.9|153432.9|20
1654676610000|2022-06-08 08:23:30|153524.7|153434.7|153523.1|153433.1|153529.5|153439.5|153520.3|153430.3|21
1654676620000|2022-06-08 08:23:40|153522.8|153432.8|153522.6|153432.6|153524.6|153434.6|153522.2|153432.2|17
1654676630000|2022-06-08 08:23:50|153523.1|153433.1|153517.7|153427.7|153523.4|153433.4|153516.2|153426.2|21
1654676640000|2022-06-08 08:24:00|153518.8|153428.8|153524|153434|153524|153434|153518|153428|24
1654676650000|2022-06-08 08:24:10|153523.4|153433.4|153522.8|153432.8|153523.8|153433.8|153521.1|153431.1|18
1654676660000|2022-06-08 08:24:20|153522|153432|153517.5|153427.5|153522.7|153432.7|153517.5|153427.5|22
1654676670000|2022-06-08 08:24:30|153516.7|153426.7|153508.4|153418.4|153517.8|153427.8|153508.4|153418.4|23
1654676680000|2022-06-08 08:24:40|153508.7|153418.7|153514.8|153424.8|153514.8|153424.8|153508.4|153418.4|27
1654676690000|2022-06-08 08:24:50|153516|153426|153520.8|153430.8|153525.9|153435.9|153516|153426|23
1654676700000|2022-06-08 08:25:00|153521.3|153431.3|153521.4|153431.4|153525.1|153435.1|153521.1|153431.1|26
1654676710000|2022-06-08 08:25:10|153518.5|153428.5|153517.5|153427.5|153522.1|153432.1|153513.4|153423.4|25
1654676720000|2022-06-08 08:25:20|153516.2|153426.2|153514.5|153424.5|153521|153431|153511.5|153421.5|22
1654676730000|2022-06-08 08:25:30|153515.7|153425.7|153522.8|153432.8|153525.6|153435.6|153515|153425|24
1654676740000|2022-06-08 08:25:40|153523.7|153433.7|153525.1|153435.1|153526.6|153436.6|153522.8|153432.8|24
1654676750000|2022-06-08 08:25:50|153524.6|153434.6|153520|153430|153524.6|153434.6|153517.5|153427.5|25
1654676760000|2022-06-08 08:26:00|153513.7|153423.7|153517.5|153427.5|153522.3|153432.3|153503.6|153413.6|38
1654676770000|2022-06-08 08:26:10|153517.6|153427.6|153523.4|153433.4|153525.8|153435.8|153514.9|153424.9|35
1654676780000|2022-06-08 08:26:20|153524|153434|153524.6|153434.6|153525.8|153435.8|153521.5|153431.5|26
1654676790000|2022-06-08 08:26:30|153525.3|153435.3|153524.9|153434.9|153526.9|153436.9|153523.4|153433.4|33
1654676800000|2022-06-08 08:26:40|153524.8|153434.8|153525.6|153435.6|153528.4|153438.4|153523.9|153433.9|27
1654676810000|2022-06-08 08:26:50|153525.5|153435.5|153529.4|153439.4|153530.9|153440.9|153525.5|153435.5|27
1654676820000|2022-06-08 08:27:00|153535.8|153445.8|153526.7|153436.7|153535.8|153445.8|153517.7|153427.7|40
1654676830000|2022-06-08 08:27:10|153524.1|153434.1|153526.2|153436.2|153527.6|153437.6|153521.5|153431.5|28
1654676840000|2022-06-08 08:27:20|153526.5|153436.5|153524.6|153434.6|153529|153439|153523.9|153433.9|23
1654676850000|2022-06-08 08:27:30|153524.4|153434.4|153523.8|153433.8|153528.2|153438.2|153513.8|153423.8|32
1654676860000|2022-06-08 08:27:40|153523|153433|153524.5|153434.5|153526.9|153436.9|153519.8|153429.8|28
1654676870000|2022-06-08 08:27:50|153521.4|153431.4|153524.5|153434.5|153527.9|153437.9|153521.4|153431.4|22
1654676880000|2022-06-08 08:28:00|153524.8|153434.8|153524.8|153434.8|153527.4|153437.4|153517.2|153427.2|30
1654676890000|2022-06-08 08:28:10|153523.7|153433.7|153520.1|153430.1|153526.4|153436.4|153516.7|153426.7|33
1654676900000|2022-06-08 08:28:20|153520.3|153430.3|153520.5|153430.5|153525.2|153435.2|153519|153429|35
1654676910000|2022-06-08 08:28:30|153526.2|153436.2|153528.5|153438.5|153529|153439|153522.1|153432.1|36
1654676920000|2022-06-08 08:28:40|153527.9|153437.9|153529|153439|153529.6|153439.6|153525.6|153435.6|37
1654676930000|2022-06-08 08:28:50|153528|153438|153523.3|153433.3|153528.4|153438.4|153519.2|153429.2|39
1654676940000|2022-06-08 08:29:00|153521.1|153431.1|153525|153435|153525.3|153435.3|153517|153427|39
1654676950000|2022-06-08 08:29:10|153524.9|153434.9|153522.1|153432.1|153527.6|153437.6|153520.9|153430.9|35
1654676960000|2022-06-08 08:29:20|153523.9|153433.9|153524.1|153434.1|153524.1|153434.1|153518.5|153428.5|34
1654676970000|2022-06-08 08:29:30|153523.2|153433.2|153531|153441|153531|153441|153514.9|153424.9|34
1654676980000|2022-06-08 08:29:40|153528.8|153438.8|153526.9|153436.9|153534.4|153444.4|153524.4|153434.4|28
1654676990000|2022-06-08 08:29:50|153529.4|153439.4|153529.4|153439.4|153531.8|153441.8|153523.7|153433.7|32
1654677000000|2022-06-08 08:30:00|153525.2|153435.2|153528.3|153438.3|153533.1|153443.1|153516|153426|37
1654677010000|2022-06-08 08:30:10|153527.5|153437.5|153524|153434|153533.9|153443.9|153515.1|153425.1|39
1654677020000|2022-06-08 08:30:20|153520.4|153430.4|153525|153435|153530.5|153440.5|153518.7|153428.7|39
1654677030000|2022-06-08 08:30:30|153524.9|153434.9|153529.2|153439.2|153534.1|153444.1|153523.2|153433.2|37
1654677040000|2022-06-08 08:30:40|153528.3|153438.3|153528.3|153438.3|153532.5|153442.5|153520.4|153430.4|37
1654677050000|2022-06-08 08:30:50|153527.1|153437.1|153531.6|153441.6|153531.6|153441.6|153525.1|153435.1|33
1654677060000|2022-06-08 08:31:00|153530.5|153440.5|153531.9|153441.9|153533.8|153443.8|153528|153438|35
1654677070000|2022-06-08 08:31:10|153532.6|153442.6|153522.9|153432.9|153534.7|153444.7|153522.9|153432.9|30
1654677080000|2022-06-08 08:31:20|153525.5|153435.5|153525.7|153435.7|153531.7|153441.7|153522.5|153432.5|34
1654677090000|2022-06-08 08:31:30|153525.3|153435.3|153530.3|153440.3|153531.5|153441.5|153525.1|153435.1|23
1654677100000|2022-06-08 08:31:40|153530.4|153440.4|153536.2|153446.2|153536.2|153446.2|153525.4|153435.4|24
1654677110000|2022-06-08 08:31:50|153534.5|153444.5|153533.5|153443.5|153536.1|153446.1|153532|153442|19
1654677120000|2022-06-08 08:32:00|153528.7|153438.7|153525|153435|153533.4|153443.4|153524.6|153434.6|27
1654677130000|2022-06-08 08:32:10|153525.1|153435.1|153521.6|153431.6|153529.3|153439.3|153521.6|153431.6|26
1654677140000|2022-06-08 08:32:20|153520.8|153430.8|153523.9|153433.9|153524.9|153434.9|153520.4|153430.4|22
1654677150000|2022-06-08 08:32:30|153523.8|153433.8|153526.7|153436.7|153527.4|153437.4|153523.8|153433.8|22
1654677160000|2022-06-08 08:32:40|153527.3|153437.3|153525.2|153435.2|153527.6|153437.6|153521.7|153431.7|20
1654677170000|2022-06-08 08:32:50|153523.2|153433.2|153526|153436|153529.8|153439.8|153519.8|153429.8|19
1654677180000|2022-06-08 08:33:00|153527.5|153437.5|153518.8|153428.8|153530.3|153440.3|153513.8|153423.8|36
1654677190000|2022-06-08 08:33:10|153518.9|153428.9|153519|153429|153520.5|153430.5|153509.1|153419.1|29
1654677200000|2022-06-08 08:33:20|153518.8|153428.8|153520.2|153430.2|153521.5|153431.5|153517.3|153427.3|29
1654677210000|2022-06-08 08:33:30|153520.4|153430.4|153522.5|153432.5|153526.7|153436.7|153518|153428|27
1654677220000|2022-06-08 08:33:40|153520.9|153430.9|153527.1|153437.1|153527.1|153437.1|153519.4|153429.4|29
1654677230000|2022-06-08 08:33:50|153524|153434|153527.1|153437.1|153530.1|153440.1|153524|153434|20
1654677240000|2022-06-08 08:34:00|153527|153437|153523.7|153433.7|153527.8|153437.8|153517.2|153427.2|27
1654677250000|2022-06-08 08:34:10|153525.4|153435.4|153527.1|153437.1|153530.6|153440.6|153525.4|153435.4|25
1654677260000|2022-06-08 08:34:20|153530.2|153440.2|153524.5|153434.5|153530.2|153440.2|153523.4|153433.4|22
1654677270000|2022-06-08 08:34:30|153523.9|153433.9|153525.8|153435.8|153527.1|153437.1|153523.6|153433.6|15
1654677280000|2022-06-08 08:34:40|153525.4|153435.4|153515.3|153425.3|153526|153436|153514.2|153424.2|25
1654677290000|2022-06-08 08:34:50|153515.9|153425.9|153514.5|153424.5|153516.8|153426.8|153514.2|153424.2|18
1654677300000|2022-06-08 08:35:00|153514.6|153424.6|153505.5|153415.5|153514.6|153424.6|153504.6|153414.6|22
1654677310000|2022-06-08 08:35:10|153506.8|153416.8|153494.5|153404.5|153511.9|153421.9|153493.5|153403.5|27
1654677320000|2022-06-08 08:35:20|153494|153404|153530.4|153440.4|153530.4|153440.4|153493.2|153403.2|30
1654677330000|2022-06-08 08:35:30|153525.8|153435.8|153521.7|153431.7|153527.4|153437.4|153521.5|153431.5|23
1654677340000|2022-06-08 08:35:40|153523.1|153433.1|153527.4|153437.4|153530.6|153440.6|153522.6|153432.6|29
1654677350000|2022-06-08 08:35:50|153527.2|153437.2|153576.8|153486.8|153591|153501|153526.4|153436.4|22
1654677360000|2022-06-08 08:36:00|153574.9|153484.9|153633.3|153543.3|153633.3|153543.3|153574.9|153484.9|38
1654677370000|2022-06-08 08:36:10|153639.8|153549.8|153614.7|153524.7|153651.5|153561.5|153614.7|153524.7|29
1654677380000|2022-06-08 08:36:20|153614.6|153524.6|153614.6|153524.6|153617.6|153527.6|153612|153522|31
1654677390000|2022-06-08 08:36:30|153613.7|153523.7|153633.7|153543.7|153636.4|153546.4|153610.4|153520.4|33
1654677400000|2022-06-08 08:36:40|153634.3|153544.3|153640.3|153550.3|153641|153551|153633.1|153543.1|33
1654677410000|2022-06-08 08:36:50|153640.4|153550.4|153637.1|153547.1|153642.8|153552.8|153632.1|153542.1|29
1654677420000|2022-06-08 08:37:00|153637.8|153547.8|153643|153553|153644.3|153554.3|153633.5|153543.5|35
1654677430000|2022-06-08 08:37:10|153645|153555|153639.4|153549.4|153645|153555|153634.6|153544.6|29
1654677440000|2022-06-08 08:37:20|153640.6|153550.6|153639|153549|153647.1|153557.1|153634.8|153544.8|27
1654677450000|2022-06-08 08:37:30|153638.6|153548.6|153640.2|153550.2|153643.9|153553.9|153637.1|153547.1|17
1654677460000|2022-06-08 08:37:40|153640|153550|153634.5|153544.5|153641.6|153551.6|153634.3|153544.3|16
1654677470000|2022-06-08 08:37:50|153636|153546|153635.5|153545.5|153639.6|153549.6|153628.1|153538.1|30
1654677480000|2022-06-08 08:38:00|153635.9|153545.9|153638.1|153548.1|153638.6|153548.6|153628.9|153538.9|34
1654677490000|2022-06-08 08:38:10|153627|153537|153635.5|153545.5|153637.5|153547.5|153627|153537|35
1654677500000|2022-06-08 08:38:20|153636.3|153546.3|153642.7|153552.7|153642.7|153552.7|153634.5|153544.5|19
1654677510000|2022-06-08 08:38:30|153640.6|153550.6|153634.1|153544.1|153641.7|153551.7|153631.8|153541.8|21
1654677520000|2022-06-08 08:38:40|153634.4|153544.4|153639.9|153549.9|153643.5|153553.5|153631.6|153541.6|34
1654677530000|2022-06-08 08:38:50|153638.4|153548.4|153634.7|153544.7|153639.8|153549.8|153634.7|153544.7|23
1654677540000|2022-06-08 08:39:00|153630.1|153540.1|153637.4|153547.4|153639.2|153549.2|153629.5|153539.5|22
1654677550000|2022-06-08 08:39:10|153637.6|153547.6|153651.8|153561.8|153651.8|153561.8|153637.6|153547.6|22
1654677560000|2022-06-08 08:39:20|153644.3|153554.3|153639.8|153549.8|153654.7|153564.7|153627.2|153537.2|38
1654677570000|2022-06-08 08:39:30|153640.1|153550.1|153638.9|153548.9|153643.8|153553.8|153625.9|153535.9|34
1654677580000|2022-06-08 08:39:40|153637.4|153547.4|153641.6|153551.6|153642.6|153552.6|153632.7|153542.7|20
1654677590000|2022-06-08 08:39:50|153641.9|153551.9|153638.9|153548.9|153643.2|153553.2|153635.3|153545.3|28
1654677600000|2022-06-08 08:40:00|153639.7|153549.7|153644.1|153554.1|153644.9|153554.9|153634.9|153544.9|31
1654677610000|2022-06-08 08:40:10|153643.9|153553.9|153637.2|153547.2|153648.3|153558.3|153637.2|153547.2|20
1654677620000|2022-06-08 08:40:20|153637.8|153547.8|153637.1|153547.1|153645.8|153555.8|153629.7|153539.7|21
1654677630000|2022-06-08 08:40:30|153634.2|153544.2|153642|153552|153665.4|153575.4|153634.2|153544.2|40
1654677640000|2022-06-08 08:40:40|153647.2|153557.2|153639.1|153549.1|153652.5|153562.5|153631|153541|39
1654677650000|2022-06-08 08:40:50|153638.6|153548.6|153637.8|153547.8|153641.5|153551.5|153630.9|153540.9|34
1654677660000|2022-06-08 08:41:00|153637.3|153547.3|153625.6|153535.6|153637.3|153547.3|153624.5|153534.5|29
1654677670000|2022-06-08 08:41:10|153626|153536|153714.6|153624.6|153714.9|153624.9|153626|153536|36
1654677680000|2022-06-08 08:41:20|153715.7|153625.7|153700|153610|153715.7|153625.7|153694.8|153604.8|37
1654677690000|2022-06-08 08:41:30|153705.9|153615.9|153709.5|153619.5|153715.4|153625.4|153702.6|153612.6|33
1654677700000|2022-06-08 08:41:40|153710|153620|153703|153613|153710|153620|153702.3|153612.3|33
1654677710000|2022-06-08 08:41:50|153704.5|153614.5|153706.4|153616.4|153710.2|153620.2|153698.7|153608.7|36
1654677720000|2022-06-08 08:42:00|153706.3|153616.3|153722.8|153632.8|153722.8|153632.8|153693.7|153603.7|33
1654677730000|2022-06-08 08:42:10|153737.1|153647.1|153758.5|153668.5|153759.8|153669.8|153735.8|153645.8|40
1654677740000|2022-06-08 08:42:20|153755.4|153665.4|153756.8|153666.8|153759.6|153669.6|153737.5|153647.5|39
1654677750000|2022-06-08 08:42:30|153755.8|153665.8|153738.1|153648.1|153756.8|153666.8|153736.4|153646.4|35
1654677760000|2022-06-08 08:42:40|153738|153648|153741.3|153651.3|153743.9|153653.9|153735|153645|33
1654677770000|2022-06-08 08:42:50|153741.5|153651.5|153740.4|153650.4|153751.1|153661.1|153740.4|153650.4|28
1654677780000|2022-06-08 08:43:00|153740.3|153650.3|153744.1|153654.1|153748.3|153658.3|153737.7|153647.7|36
1654677790000|2022-06-08 08:43:10|153743.8|153653.8|153748.8|153658.8|153759.6|153669.6|153742.8|153652.8|31
1654677800000|2022-06-08 08:43:20|153748.3|153658.3|153746.6|153656.6|153748.3|153658.3|153736.6|153646.6|24
1654677810000|2022-06-08 08:43:30|153744.3|153654.3|153744.3|153654.3|153747.7|153657.7|153738.4|153648.4|22
1654677820000|2022-06-08 08:43:40|153744.6|153654.6|153742.1|153652.1|153744.6|153654.6|153737.8|153647.8|23
1654677830000|2022-06-08 08:43:50|153742.5|153652.5|153743.9|153653.9|153745.7|153655.7|153741|153651|20
1654677840000|2022-06-08 08:44:00|153744|153654|153743.1|153653.1|153744|153654|153738.7|153648.7|14
1654677850000|2022-06-08 08:44:10|153741|153651|153746.6|153656.6|153746.9|153656.9|153736.5|153646.5|25
1654677860000|2022-06-08 08:44:20|153744.7|153654.7|153742|153652|153746.4|153656.4|153739.3|153649.3|34
1654677870000|2022-06-08 08:44:30|153741.6|153651.6|153745.5|153655.5|153745.5|153655.5|153739.9|153649.9|29
1654677880000|2022-06-08 08:44:40|153745|153655|153737.6|153647.6|153745|153655|153737.6|153647.6|11
1654677890000|2022-06-08 08:44:50|153739.5|153649.5|153740.1|153650.1|153743.3|153653.3|153737.4|153647.4|21
1654677900000|2022-06-08 08:45:00|153730.6|153640.6|153697.7|153607.7|153731.7|153641.7|153697.7|153607.7|36
1654677910000|2022-06-08 08:45:10|153699.1|153609.1|153695.9|153605.9|153702.4|153612.4|153685.6|153595.6|28
1654677920000|2022-06-08 08:45:20|153691.9|153601.9|153697.2|153607.2|153698.5|153608.5|153691.9|153601.9|22
1654677930000|2022-06-08 08:45:30|153696.9|153606.9|153692|153602|153696.9|153606.9|153687.1|153597.1|19
1654677940000|2022-06-08 08:45:40|153686.6|153596.6|153690.8|153600.8|153694.7|153604.7|153684.8|153594.8|24
1654677950000|2022-06-08 08:45:50|153675.5|153585.5|153683.1|153593.1|153683.1|153593.1|153674.4|153584.4|31
1654677960000|2022-06-08 08:46:00|153682.6|153592.6|153701.9|153611.9|153701.9|153611.9|153682.2|153592.2|18
1654677970000|2022-06-08 08:46:10|153702.4|153612.4|153734.3|153644.3|153738.8|153648.8|153701.4|153611.4|38
1654677980000|2022-06-08 08:46:20|153734.9|153644.9|153709|153619|153734.9|153644.9|153689.4|153599.4|34
1654677990000|2022-06-08 08:46:30|153709.2|153619.2|153723|153633|153723.6|153633.6|153709.2|153619.2|30
1654678000000|2022-06-08 08:46:40|153723.3|153633.3|153722.5|153632.5|153733.2|153643.2|153720.1|153630.1|32
1654678010000|2022-06-08 08:46:50|153721.9|153631.9|153683.1|153593.1|153722.4|153632.4|153683.1|153593.1|34
1654678020000|2022-06-08 08:47:00|153683.6|153593.6|153672.9|153582.9|153683.9|153593.9|153672.9|153582.9|34
1654678030000|2022-06-08 08:47:10|153673.2|153583.2|153685.7|153595.7|153685.7|153595.7|153670.1|153580.1|38
1654678040000|2022-06-08 08:47:20|153700.7|153610.7|153696.8|153606.8|153703.1|153613.1|153696.6|153606.6|26
1654678050000|2022-06-08 08:47:30|153698|153608|153736|153646|153737.7|153647.7|153695.7|153605.7|26
1654678060000|2022-06-08 08:47:40|153738.8|153648.8|153735.8|153645.8|153738.8|153648.8|153733.5|153643.5|26
1654678070000|2022-06-08 08:47:50|153736.4|153646.4|153726.2|153636.2|153736.4|153646.4|153725.8|153635.8|33
1654678080000|2022-06-08 08:48:00|153733.6|153643.6|153761.7|153671.7|153767.6|153677.6|153733.6|153643.6|37
1654678090000|2022-06-08 08:48:10|153761.3|153671.3|153767.5|153677.5|153768|153678|153759.6|153669.6|25
1654678100000|2022-06-08 08:48:20|153768.2|153678.2|153763.9|153673.9|153768.2|153678.2|153758.2|153668.2|29
1654678110000|2022-06-08 08:48:30|153765.2|153675.2|153759.1|153669.1|153765.2|153675.2|153751.4|153661.4|35
1654678120000|2022-06-08 08:48:40|153761.5|153671.5|153727|153637|153761.9|153671.9|153727|153637|36
1654678130000|2022-06-08 08:48:50|153725|153635|153714|153624|153729.7|153639.7|153714|153624|26
1654678140000|2022-06-08 08:49:00|153715.9|153625.9|153722.1|153632.1|153733.2|153643.2|153708|153618|39
1654678150000|2022-06-08 08:49:10|153719.8|153629.8|153724.4|153634.4|153729|153639|153714.9|153624.9|36
1654678160000|2022-06-08 08:49:20|153721.6|153631.6|153728|153638|153731.2|153641.2|153713.9|153623.9|32
1654678170000|2022-06-08 08:49:30|153722.9|153632.9|153720.4|153630.4|153736|153646|153720.4|153630.4|31
1654678180000|2022-06-08 08:49:40|153720.5|153630.5|153716.7|153626.7|153729.1|153639.1|153716.4|153626.4|23
1654678190000|2022-06-08 08:49:50|153715.3|153625.3|153728.8|153638.8|153732.4|153642.4|153702|153612|36
1654678200000|2022-06-08 08:50:00|153730.2|153640.2|153711.8|153621.8|153732.8|153642.8|153706.6|153616.6|32
1654678210000|2022-06-08 08:50:10|153712.3|153622.3|153727.9|153637.9|153735.6|153645.6|153711.6|153621.6|36
1654678220000|2022-06-08 08:50:20|153727.4|153637.4|153706.1|153616.1|153730.6|153640.6|153703.5|153613.5|27
1654678230000|2022-06-08 08:50:30|153706.2|153616.2|153727.5|153637.5|153730.5|153640.5|153705.8|153615.8|28
1654678240000|2022-06-08 08:50:40|153727.2|153637.2|153715.7|153625.7|153729.6|153639.6|153707.9|153617.9|29
1654678250000|2022-06-08 08:50:50|153713.9|153623.9|153727.9|153637.9|153730.2|153640.2|153713.9|153623.9|29
1654678260000|2022-06-08 08:51:00|153726.3|153636.3|153726.8|153636.8|153726.8|153636.8|153718.5|153628.5|29
1654678270000|2022-06-08 08:51:10|153723.8|153633.8|153724.8|153634.8|153732|153642|153714.3|153624.3|32
1654678280000|2022-06-08 08:51:20|153724.4|153634.4|153723.5|153633.5|153728.4|153638.4|153720.8|153630.8|35
1654678290000|2022-06-08 08:51:30|153725.8|153635.8|153727|153637|153728.4|153638.4|153723.5|153633.5|33
1654678300000|2022-06-08 08:51:40|153727.9|153637.9|153742.4|153652.4|153745.4|153655.4|153726.4|153636.4|36
1654678310000|2022-06-08 08:51:50|153741.5|153651.5|153732.4|153642.4|153744.2|153654.2|153726.7|153636.7|36
1654678320000|2022-06-08 08:52:00|153731.6|153641.6|153762|153672|153766.3|153676.3|153729.1|153639.1|29
1654678330000|2022-06-08 08:52:10|153758.5|153668.5|153755|153665|153765.9|153675.9|153746.9|153656.9|35
1654678340000|2022-06-08 08:52:20|153754.9|153664.9|153760.1|153670.1|153761.7|153671.7|153754.9|153664.9|25
1654678350000|2022-06-08 08:52:30|153759.9|153669.9|153751|153661|153759.9|153669.9|153750.6|153660.6|22
1654678360000|2022-06-08 08:52:40|153750.8|153660.8|153752.1|153662.1|153753.6|153663.6|153743.5|153653.5|26
1654678370000|2022-06-08 08:52:50|153751.8|153661.8|153748.9|153658.9|153761.9|153671.9|153748.9|153658.9|28
1654678380000|2022-06-08 08:53:00|153749.1|153659.1|153737|153647|153751.9|153661.9|153737|153647|23
1654678390000|2022-06-08 08:53:10|153736.5|153646.5|153754|153664|153757.1|153667.1|153736.5|153646.5|35
1654678400000|2022-06-08 08:53:20|153753.2|153663.2|153741|153651|153756.4|153666.4|153731.7|153641.7|35
1654678410000|2022-06-08 08:53:30|153745.2|153655.2|153719.9|153629.9|153745.4|153655.4|153714.6|153624.6|34
1654678420000|2022-06-08 08:53:40|153719.3|153629.3|153700.1|153610.1|153720.6|153630.6|153699.3|153609.3|30
1654678430000|2022-06-08 08:53:50|153697.6|153607.6|153696|153606|153698.7|153608.7|153690.1|153600.1|29
1654678440000|2022-06-08 08:54:00|153695.8|153605.8|153649.1|153559.1|153702.6|153612.6|153647.8|153557.8|31
1654678450000|2022-06-08 08:54:10|153647.6|153557.6|153657.7|153567.7|153657.7|153567.7|153647.6|153557.6|29
1654678460000|2022-06-08 08:54:20|153658.4|153568.4|153669.5|153579.5|153670.3|153580.3|153658.4|153568.4|30
1654678470000|2022-06-08 08:54:30|153670.1|153580.1|153665.8|153575.8|153671.6|153581.6|153662.2|153572.2|27
1654678480000|2022-06-08 08:54:40|153666.6|153576.6|153671.3|153581.3|153671.9|153581.9|153660.3|153570.3|27
1654678490000|2022-06-08 08:54:50|153671.9|153581.9|153668.1|153578.1|153672.1|153582.1|153662.5|153572.5|38
1654678500000|2022-06-08 08:55:00|153668.9|153578.9|153675.5|153585.5|153678.8|153588.8|153667.3|153577.3|36
1654678510000|2022-06-08 08:55:10|153675.3|153585.3|153668.8|153578.8|153683.9|153593.9|153665.2|153575.2|33
1654678520000|2022-06-08 08:55:20|153667.2|153577.2|153673.7|153583.7|153679.7|153589.7|153666.3|153576.3|33
1654678530000|2022-06-08 08:55:30|153674.4|153584.4|153675|153585|153682.8|153592.8|153674.2|153584.2|27
1654678540000|2022-06-08 08:55:40|153677.2|153587.2|153732.5|153642.5|153732.5|153642.5|153674.2|153584.2|29
1654678550000|2022-06-08 08:55:50|153729.3|153639.3|153809.1|153719.1|153809.1|153719.1|153721.9|153631.9|36
1654678560000|2022-06-08 08:56:00|153811.6|153721.6|153802.7|153712.7|153812.1|153722.1|153796.5|153706.5|33
1654678570000|2022-06-08 08:56:10|153802.5|153712.5|153800|153710|153806.3|153716.3|153791.2|153701.2|37
1654678580000|2022-06-08 08:56:20|153798.6|153708.6|153779.4|153689.4|153799.9|153709.9|153774.5|153684.5|36
1654678590000|2022-06-08 08:56:30|153783.5|153693.5|153789.9|153699.9|153790.9|153700.9|153782.2|153692.2|39
1654678600000|2022-06-08 08:56:40|153789.6|153699.6|153802.9|153712.9|153807.7|153717.7|153787.2|153697.2|26
1654678610000|2022-06-08 08:56:50|153798.7|153708.7|153795.2|153705.2|153801.8|153711.8|153792.9|153702.9|33
1654678620000|2022-06-08 08:57:00|153799.3|153709.3|153791.5|153701.5|153801.5|153711.5|153787.1|153697.1|37
1654678630000|2022-06-08 08:57:10|153791.3|153701.3|153795.5|153705.5|153799.1|153709.1|153791|153701|29
1654678640000|2022-06-08 08:57:20|153796.5|153706.5|153790.4|153700.4|153799.3|153709.3|153790.4|153700.4|29
1654678650000|2022-06-08 08:57:30|153787.6|153697.6|153806.4|153716.4|153806.4|153716.4|153787.6|153697.6|37
1654678660000|2022-06-08 08:57:40|153806.5|153716.5|153808.4|153718.4|153808.4|153718.4|153803.9|153713.9|26
1654678670000|2022-06-08 08:57:50|153808.8|153718.8|153806.3|153716.3|153808.8|153718.8|153805.5|153715.5|14
1654678680000|2022-06-08 08:58:00|153806.2|153716.2|153802.8|153712.8|153806.2|153716.2|153802.1|153712.1|18
1654678690000|2022-06-08 08:58:10|153803.5|153713.5|153803.4|153713.4|153807.4|153717.4|153798.4|153708.4|24
1654678700000|2022-06-08 08:58:20|153804.8|153714.8|153813.7|153723.7|153818.3|153728.3|153803.1|153713.1|30
1654678710000|2022-06-08 08:58:30|153817.5|153727.5|153833.7|153743.7|153838|153748|153810.4|153720.4|35
1654678720000|2022-06-08 08:58:40|153833.8|153743.8|153838.7|153748.7|153844.3|153754.3|153831.1|153741.1|28
1654678730000|2022-06-08 08:58:50|153835.2|153745.2|153848|153758|153850.8|153760.8|153834.7|153744.7|33
1654678740000|2022-06-08 08:59:00|153847.9|153757.9|153847.7|153757.7|153851.2|153761.2|153846.7|153756.7|31
1654678750000|2022-06-08 08:59:10|153849.8|153759.8|153896.8|153806.8|153900.4|153810.4|153848.8|153758.8|32
1654678760000|2022-06-08 08:59:20|153899.2|153809.2|153925.4|153835.4|153927.7|153837.7|153895.8|153805.8|33
1654678770000|2022-06-08 08:59:30|153928.6|153838.6|153924.1|153834.1|153928.9|153838.9|153923.2|153833.2|30
1654678780000|2022-06-08 08:59:40|153924|153834|153926.6|153836.6|153929.1|153839.1|153921.5|153831.5|29
1654678790000|2022-06-08 08:59:50|153922.2|153832.2|153932.1|153842.1|153940.2|153850.2|153922.2|153832.2|32
1654678800000|2022-06-08 09:00:00|153934.9|153844.9|153931.1|153841.1|153938.1|153848.1|153928.6|153838.6|29
1654678810000|2022-06-08 09:00:10|153933.6|153843.6|153962.1|153872.1|153963.5|153873.5|153932|153842|30
1654678820000|2022-06-08 09:00:20|153956.7|153866.7|153960.5|153870.5|153962.5|153872.5|153956.7|153866.7|23
1654678830000|2022-06-08 09:00:30|153985.3|153895.3|153972.2|153882.2|153988|153898|153970|153880|27
1654678840000|2022-06-08 09:00:40|153971.8|153881.8|153972.7|153882.7|153972.9|153882.9|153970.4|153880.4|16
1654678850000|2022-06-08 09:00:50|153973.9|153883.9|153967.2|153877.2|153976.8|153886.8|153964.3|153874.3|33
1654678860000|2022-06-08 09:01:00|153965.9|153875.9|153956.8|153866.8|153967|153877|153954.2|153864.2|29
1654678870000|2022-06-08 09:01:10|153957|153867|153953.2|153863.2|153957.7|153867.7|153952.6|153862.6|24
1654678880000|2022-06-08 09:01:20|153952.8|153862.8|153958.6|153868.6|153967.8|153877.8|153952.8|153862.8|24
1654678890000|2022-06-08 09:01:30|153959.3|153869.3|153956.8|153866.8|153959.4|153869.4|153956.6|153866.6|25
1654678900000|2022-06-08 09:01:40|153956.5|153866.5|153948.9|153858.9|153957.9|153867.9|153942.6|153852.6|34
1654678910000|2022-06-08 09:01:50|153948.4|153858.4|153954.2|153864.2|153959.2|153869.2|153946.7|153856.7|36
1654678920000|2022-06-08 09:02:00|153956.2|153866.2|153958.8|153868.8|153962.1|153872.1|153956.2|153866.2|24
1654678930000|2022-06-08 09:02:10|153959.4|153869.4|153957.7|153867.7|153962.7|153872.7|153955.6|153865.6|26
1654678940000|2022-06-08 09:02:20|153957|153867|153963.3|153873.3|153964.6|153874.6|153954.1|153864.1|20
1654678950000|2022-06-08 09:02:30|153962.8|153872.8|153954.2|153864.2|153965.9|153875.9|153954.2|153864.2|21
1654678960000|2022-06-08 09:02:40|153954.4|153864.4|153959.6|153869.6|153963.8|153873.8|153953.7|153863.7|24
1654678970000|2022-06-08 09:02:50|153960.5|153870.5|153957.6|153867.6|153960.5|153870.5|153956|153866|24
1654678980000|2022-06-08 09:03:00|153956.6|153866.6|153955.2|153865.2|153959.4|153869.4|153944.1|153854.1|35
1654678990000|2022-06-08 09:03:10|153952.5|153862.5|153951.6|153861.6|153954|153864|153949.5|153859.5|27
1654679000000|2022-06-08 09:03:20|153951.4|153861.4|153952.1|153862.1|153953.1|153863.1|153946.9|153856.9|30
1654679010000|2022-06-08 09:03:30|153954.2|153864.2|153956.6|153866.6|153962.6|153872.6|153953.4|153863.4|28
1654679020000|2022-06-08 09:03:40|153956|153866|153958.4|153868.4|153963.3|153873.3|153955.3|153865.3|32
1654679030000|2022-06-08 09:03:50|153957.8|153867.8|153959.4|153869.4|153961.2|153871.2|153957.8|153867.8|23
1654679040000|2022-06-08 09:04:00|153960.6|153870.6|153960|153870|153965|153875|153956.8|153866.8|25
1654679050000|2022-06-08 09:04:10|153959.7|153869.7|153962|153872|153973.5|153883.5|153958.3|153868.3|32
1654679060000|2022-06-08 09:04:20|153965.2|153875.2|153962.5|153872.5|153968.1|153878.1|153960.1|153870.1|26
1654679070000|2022-06-08 09:04:30|153962.4|153872.4|153959.7|153869.7|153963.7|153873.7|153959.2|153869.2|20
1654679080000|2022-06-08 09:04:40|153960.3|153870.3|154034.2|153944.2|154037.3|153947.3|153960.3|153870.3|30
1654679090000|2022-06-08 09:04:50|154033.2|153943.2|154045.1|153955.1|154048.8|153958.8|154030.4|153940.4|34
1654679100000|2022-06-08 09:05:00|154047|153957|154057.7|153967.7|154063.4|153973.4|154037.9|153947.9|33
1654679110000|2022-06-08 09:05:10|154059.4|153969.4|154061.2|153971.2|154061.8|153971.8|154054.4|153964.4|26
1654679120000|2022-06-08 09:05:20|154061.4|153971.4|154059.9|153969.9|154065|153975|154058.2|153968.2|32
1654679130000|2022-06-08 09:05:30|154061.4|153971.4|154063.5|153973.5|154074.1|153984.1|154061.4|153971.4|32
1654679140000|2022-06-08 09:05:40|154062.8|153972.8|154059.5|153969.5|154063.6|153973.6|154055|153965|29
1654679150000|2022-06-08 09:05:50|154061.3|153971.3|154053.9|153963.9|154066.2|153976.2|154019.9|153929.9|30
1654679160000|2022-06-08 09:06:00|154052.4|153962.4|154040.8|153950.8|154055|153965|154038.1|153948.1|32
1654679170000|2022-06-08 09:06:10|154039.4|153949.4|154044.9|153954.9|154046.4|153956.4|154039.4|153949.4|32
1654679180000|2022-06-08 09:06:20|154049.2|153959.2|154045.4|153955.4|154049.2|153959.2|154039|153949|31
1654679190000|2022-06-08 09:06:30|154044.8|153954.8|154070.4|153980.4|154074.4|153984.4|154044.8|153954.8|34
1654679200000|2022-06-08 09:06:40|154071.3|153981.3|154056.8|153966.8|154074.7|153984.7|154051.8|153961.8|34
1654679210000|2022-06-08 09:06:50|154057.1|153967.1|154061.7|153971.7|154064.5|153974.5|154056.4|153966.4|28
1654679220000|2022-06-08 09:07:00|154061.8|153971.8|154062.7|153972.7|154063.1|153973.1|154060.5|153970.5|27
1654679230000|2022-06-08 09:07:10|154061.9|153971.9|154069.4|153979.4|154069.7|153979.7|154060.1|153970.1|22
1654679240000|2022-06-08 09:07:20|154069.7|153979.7|154068.4|153978.4|154070|153980|154061.3|153971.3|30
1654679250000|2022-06-08 09:07:30|154067.3|153977.3|154063.2|153973.2|154067.3|153977.3|154059.3|153969.3|22
1654679260000|2022-06-08 09:07:40|154061.8|153971.8|154116.3|154026.3|154116.3|154026.3|154058.9|153968.9|34
1654679270000|2022-06-08 09:07:50|154111.3|154021.3|154135.6|154045.6|154139.8|154049.8|154104.4|154014.4|32
1654679280000|2022-06-08 09:08:00|154134.8|154044.8|154133.8|154043.8|154140.7|154050.7|154132.8|154042.8|21
1654679290000|2022-06-08 09:08:10|154134.4|154044.4|154162.1|154072.1|154165.7|154075.7|154133|154043|34
1654679300000|2022-06-08 09:08:20|154160.3|154070.3|154172.4|154082.4|154175.7|154085.7|154160.3|154070.3|33
1654679310000|2022-06-08 09:08:30|154172.3|154082.3|154170.3|154080.3|154172.4|154082.4|154167.5|154077.5|20
1654679320000|2022-06-08 09:08:40|154169.4|154079.4|154188.8|154098.8|154192.6|154102.6|154169.4|154079.4|29
1654679330000|2022-06-08 09:08:50|154188.6|154098.6|154183.9|154093.9|154199.6|154109.6|154182.8|154092.8|34
1654679340000|2022-06-08 09:09:00|154182.7|154092.7|154186.2|154096.2|154187.2|154097.2|154181.7|154091.7|31
1654679350000|2022-06-08 09:09:10|154186.8|154096.8|154184.4|154094.4|154187.1|154097.1|154182.7|154092.7|31
1654679360000|2022-06-08 09:09:20|154184.3|154094.3|154185.7|154095.7|154185.7|154095.7|154177.2|154087.2|34
1654679370000|2022-06-08 09:09:30|154184.8|154094.8|154195.7|154105.7|154213.8|154123.8|154183.3|154093.3|33
1654679380000|2022-06-08 09:09:40|154195.8|154105.8|154206.6|154116.6|154218.8|154128.8|154192.6|154102.6|31
1654679390000|2022-06-08 09:09:50|154207.3|154117.3|154183.1|154093.1|154208|154118|154170.7|154080.7|33
1654679400000|2022-06-08 09:10:00|154185.5|154095.5|154187.6|154097.6|154189.1|154099.1|154184.5|154094.5|24
1654679410000|2022-06-08 09:10:10|154187.5|154097.5|154186.3|154096.3|154187.5|154097.5|154182.6|154092.6|29
1654679420000|2022-06-08 09:10:20|154187.9|154097.9|154197.3|154107.3|154198.3|154108.3|154183.1|154093.1|25
1654679430000|2022-06-08 09:10:30|154199|154109|154203.4|154113.4|154205.8|154115.8|154195.9|154105.9|23
1654679440000|2022-06-08 09:10:40|154203.9|154113.9|154227.2|154137.2|154227.4|154137.4|154202.2|154112.2|25
1654679450000|2022-06-08 09:10:50|154225.1|154135.1|154220.7|154130.7|154226.8|154136.8|154220.4|154130.4|27
1654679460000|2022-06-08 09:11:00|154219.2|154129.2|154189.3|154099.3|154219.2|154129.2|154188.5|154098.5|25
1654679470000|2022-06-08 09:11:10|154189.9|154099.9|154193.2|154103.2|154195.8|154105.8|154189.9|154099.9|24
1654679480000|2022-06-08 09:11:20|154192.9|154102.9|154193|154103|154195.3|154105.3|154192.3|154102.3|19
1654679490000|2022-06-08 09:11:30|154184.5|154094.5|154195.9|154105.9|154195.9|154105.9|154181.5|154091.5|31
1654679500000|2022-06-08 09:11:40|154177.2|154087.2|154162.3|154072.3|154191.3|154101.3|154160.3|154070.3|32
1654679510000|2022-06-08 09:11:50|154158.3|154068.3|154171|154081|154171|154081|154150|154060|35
1654679520000|2022-06-08 09:12:00|154170|154080|154127.8|154037.8|154175.7|154085.7|154123.2|154033.2|30
1654679530000|2022-06-08 09:12:10|154127.2|154037.2|154147.9|154057.9|154149.7|154059.7|154127.2|154037.2|21
1654679540000|2022-06-08 09:12:20|154147|154057|154138|154048|154148.1|154058.1|154137.3|154047.3|18
1654679550000|2022-06-08 09:12:30|154141.2|154051.2|154145.7|154055.7|154147.6|154057.6|154141.2|154051.2|20
1654679560000|2022-06-08 09:12:40|154143.5|154053.5|154139.6|154049.6|154146.3|154056.3|154121.8|154031.8|24
1654679570000|2022-06-08 09:12:50|154139.3|154049.3|154137.8|154047.8|154139.3|154049.3|154133.3|154043.3|25
1654679580000|2022-06-08 09:13:00|154139.7|154049.7|154172|154082|154175.8|154085.8|154136.6|154046.6|23
1654679590000|2022-06-08 09:13:10|154170.3|154080.3|154174|154084|154174.3|154084.3|154168.9|154078.9|23
1654679600000|2022-06-08 09:13:20|154173.7|154083.7|154153.3|154063.3|154173.7|154083.7|154153.3|154063.3|14
1654679610000|2022-06-08 09:13:30|154162|154072|154166.2|154076.2|154166.4|154076.4|154159.4|154069.4|15
1654679620000|2022-06-08 09:13:40|154163.4|154073.4|154162.9|154072.9|154166.6|154076.6|154161.1|154071.1|21
1654679630000|2022-06-08 09:13:50|154164|154074|154086.4|153996.4|154164|154074|154086.4|153996.4|20
1654679640000|2022-06-08 09:14:00|154083.8|153993.8|154055.1|153965.1|154083.9|153993.9|154053.4|153963.4|30
1654679650000|2022-06-08 09:14:10|154054.9|153964.9|154054|153964|154057.7|153967.7|154052.4|153962.4|20
1654679660000|2022-06-08 09:14:20|154054.7|153964.7|154051.1|153961.1|154056.2|153966.2|154045.8|153955.8|24
1654679670000|2022-06-08 09:14:30|154052.7|153962.7|154036.7|153946.7|154053.5|153963.5|154026.1|153936.1|29
1654679680000|2022-06-08 09:14:40|154039.8|153949.8|154040.1|153950.1|154043.4|153953.4|154036.9|153946.9|21
1654679690000|2022-06-08 09:14:50|154041.4|153951.4|154039.6|153949.6|154044.7|153954.7|154039.6|153949.6|21
1654679700000|2022-06-08 09:15:00|154040.2|153950.2|154032.5|153942.5|154041.9|153951.9|154032|153942|24
1654679710000|2022-06-08 09:15:10|154032.1|153942.1|154023.6|153933.6|154038.6|153948.6|154018.4|153928.4|25
1654679720000|2022-06-08 09:15:20|154026.8|153936.8|153989.2|153899.2|154043.5|153953.5|153987.9|153897.9|28
1654679730000|2022-06-08 09:15:30|153990|153900|153951.5|153861.5|153995.2|153905.2|153951.5|153861.5|28
1654679740000|2022-06-08 09:15:40|153944.8|153854.8|153943|153853|153951.1|153861.1|153943|153853|21
1654679750000|2022-06-08 09:15:50|153942.9|153852.9|153878.6|153788.6|153945|153855|153878.6|153788.6|30
1654679760000|2022-06-08 09:16:00|153880.7|153790.7|153879.3|153789.3|153882.9|153792.9|153877.5|153787.5|28
1654679770000|2022-06-08 09:16:10|153879.4|153789.4|153878.2|153788.2|153881.4|153791.4|153878.2|153788.2|19
1654679780000|2022-06-08 09:16:20|153878.8|153788.8|153880.2|153790.2|153886|153796|153878.7|153788.7|27
1654679790000|2022-06-08 09:16:30|153877.6|153787.6|153879.2|153789.2|153879.7|153789.7|153877.6|153787.6|12
1654679800000|2022-06-08 09:16:40|153879.6|153789.6|153879.7|153789.7|153882.2|153792.2|153879.2|153789.2|14
1654679810000|2022-06-08 09:16:50|153879.8|153789.8|153879.2|153789.2|153880.2|153790.2|153876.1|153786.1|18
1654679820000|2022-06-08 09:17:00|153879|153789|153880|153790|153880|153790|153876.3|153786.3|12
1654679830000|2022-06-08 09:17:10|153879|153789|153861.5|153771.5|153879.5|153789.5|153861.5|153771.5|19
1654679840000|2022-06-08 09:17:20|153862|153772|153903|153813|153915.1|153825.1|153860.3|153770.3|33
1654679850000|2022-06-08 09:17:30|153903.6|153813.6|153914.6|153824.6|153932.5|153842.5|153903.6|153813.6|35
1654679860000|2022-06-08 09:17:40|153913.6|153823.6|153915.4|153825.4|153918.9|153828.9|153909.2|153819.2|36
1654679870000|2022-06-08 09:17:50|153915.1|153825.1|153885.2|153795.2|153915.1|153825.1|153883.2|153793.2|33
1654679880000|2022-06-08 09:18:00|153885.4|153795.4|153902|153812|153907.9|153817.9|153885.4|153795.4|38
1654679890000|2022-06-08 09:18:10|153904.1|153814.1|153891|153801|153906.6|153816.6|153891|153801|31
1654679900000|2022-06-08 09:18:20|153891.6|153801.6|153886.3|153796.3|153891.8|153801.8|153883.9|153793.9|36
1654679910000|2022-06-08 09:18:30|153885.9|153795.9|153903.2|153813.2|153903.2|153813.2|153880.8|153790.8|35
1654679920000|2022-06-08 09:18:40|153902.1|153812.1|153900.7|153810.7|153902.7|153812.7|153897.8|153807.8|26
1654679930000|2022-06-08 09:18:50|153900.6|153810.6|153892.5|153802.5|153901.4|153811.4|153891.5|153801.5|34
1654679940000|2022-06-08 09:19:00|153892.7|153802.7|153894|153804|153894.6|153804.6|153890.8|153800.8|26
1654679950000|2022-06-08 09:19:10|153893.9|153803.9|153893.8|153803.8|153894.2|153804.2|153892.8|153802.8|10
1654679960000|2022-06-08 09:19:20|153893.6|153803.6|153916.5|153826.5|153921.5|153831.5|153893.6|153803.6|31
1654679970000|2022-06-08 09:19:30|153917.8|153827.8|153918.7|153828.7|153919.7|153829.7|153917.6|153827.6|16
1654679980000|2022-06-08 09:19:40|153919|153829|153919.6|153829.6|153920.4|153830.4|153919|153829|14
1654679990000|2022-06-08 09:19:50|153919.7|153829.7|153918.3|153828.3|153919.9|153829.9|153917.6|153827.6|17
1654680000000|2022-06-08 09:20:00|153918.2|153828.2|153915.8|153825.8|153934.6|153829.3|153914.9|153803.7|19
1654680010000|2022-06-08 09:20:10|153915.4|153825.4|153876.1|153786.1|153915.6|153825.6|153875.9|153785.9|39
1654680020000|2022-06-08 09:20:20|153874.5|153784.5|153807|153717|153889.5|153799.5|153802.1|153712.1|37
1654680030000|2022-06-08 09:20:30|153808.9|153718.9|153820.3|153730.3|153826.2|153736.2|153805.2|153715.2|36
1654680040000|2022-06-08 09:20:40|153821.4|153731.4|153853.7|153763.7|153857.6|153767.6|153813.8|153723.8|36
1654680050000|2022-06-08 09:20:50|153854.3|153764.3|153863.2|153773.2|153873.1|153783.1|153850.4|153760.4|34
1654680060000|2022-06-08 09:21:00|153862.3|153772.3|153859.4|153769.4|153864.2|153774.2|153859.1|153769.1|32
1654680070000|2022-06-08 09:21:10|153859.3|153769.3|153854.5|153764.5|153860.4|153770.4|153852.5|153762.5|30
1654680080000|2022-06-08 09:21:20|153856.3|153766.3|153860.1|153770.1|153860.1|153770.1|153852.2|153762.2|20
1654680090000|2022-06-08 09:21:30|153860.2|153770.2|153860.1|153770.1|153861.2|153771.2|153856.4|153766.4|19
1654680100000|2022-06-08 09:21:40|153861.1|153771.1|153857.9|153767.9|153863.4|153773.4|153856.1|153766.1|34
1654680110000|2022-06-08 09:21:50|153855.8|153765.8|153866.1|153776.1|153868.2|153778.2|153855|153765|31
1654680120000|2022-06-08 09:22:00|153865.7|153775.7|153856.1|153766.1|153869.3|153779.3|153855.6|153765.6|34
1654680130000|2022-06-08 09:22:10|153855.8|153765.8|153818.2|153728.2|153856.3|153766.3|153796.4|153706.4|38
1654680140000|2022-06-08 09:22:20|153820|153730|153821.7|153731.7|153823.8|153733.8|153814.8|153724.8|33
1654680150000|2022-06-08 09:22:30|153822.2|153732.2|153825|153735|153825.5|153735.5|153821.6|153731.6|16
1654680160000|2022-06-08 09:22:40|153825.6|153735.6|153821.4|153731.4|153825.6|153735.6|153818.4|153728.4|18
1654680170000|2022-06-08 09:22:50|153820.8|153730.8|153820.8|153730.8|153824.4|153734.4|153818.5|153728.5|30
1654680180000|2022-06-08 09:23:00|153820.9|153730.9|153820.4|153730.4|153823.7|153733.7|153816.1|153726.1|32
1654680190000|2022-06-08 09:23:10|153820.2|153730.2|153818.7|153728.7|153820.8|153730.8|153817|153727|23
1654680200000|2022-06-08 09:23:20|153818.6|153728.6|153831.5|153741.5|153831.5|153741.5|153818.6|153728.6|29
1654680210000|2022-06-08 09:23:30|153828.4|153738.4|153831.6|153741.6|153832.2|153742.2|153828.3|153738.3|30
1654680220000|2022-06-08 09:23:40|153832.1|153742.1|153833.3|153743.3|153835.2|153745.2|153830.1|153740.1|24
1654680230000|2022-06-08 09:23:50|153833.5|153743.5|153849.8|153759.8|153850|153760|153833|153743|28
1654680240000|2022-06-08 09:24:00|153847.2|153757.2|153862.7|153772.7|153867|153777|153846.7|153756.7|31
1654680250000|2022-06-08 09:24:10|153862.6|153772.6|153862.9|153772.9|153863.7|153773.7|153862.2|153772.2|14
1654680260000|2022-06-08 09:24:20|153864.2|153774.2|153865.8|153775.8|153867.2|153777.2|153856.8|153766.8|25
1654680270000|2022-06-08 09:24:30|153864|153774|153873.2|153783.2|153874.9|153784.9|153863.1|153773.1|23
1654680280000|2022-06-08 09:24:40|153870.2|153780.2|153871.8|153781.8|153879.7|153789.7|153868.5|153778.5|34
1654680290000|2022-06-08 09:24:50|153872.4|153782.4|153869.5|153779.5|153872.4|153782.4|153868.8|153778.8|22
1654680300000|2022-06-08 09:25:00|153869.7|153779.7|153858.5|153768.5|153871.1|153781.1|153850.7|153760.7|20
1654680310000|2022-06-08 09:25:10|153858.3|153768.3|153858.1|153768.1|153860|153770|153858.1|153768.1|22
1654680320000|2022-06-08 09:25:20|153858.8|153768.8|153861.3|153771.3|153862.8|153772.8|153858.8|153768.8|14
1654680330000|2022-06-08 09:25:30|153860.7|153770.7|153859.2|153769.2|153860.7|153770.7|153858.4|153768.4|11
1654680340000|2022-06-08 09:25:40|153859.1|153769.1|153860.6|153770.6|153866.1|153776.1|153855.5|153765.5|30
1654680350000|2022-06-08 09:25:50|153861.2|153771.2|153858|153768|153861.2|153771.2|153855.4|153765.4|23
1654680360000|2022-06-08 09:26:00|153856.4|153766.4|153859.3|153769.3|153862.8|153772.8|153856.2|153766.2|22
1654680370000|2022-06-08 09:26:10|153859.4|153769.4|153858.7|153768.7|153862.1|153772.1|153858.6|153768.6|16
1654680380000|2022-06-08 09:26:20|153859|153769|153859.8|153769.8|153861.4|153771.4|153858.4|153768.4|16
1654680390000|2022-06-08 09:26:30|153859.9|153769.9|153859.6|153769.6|153861.8|153771.8|153856.8|153766.8|24
1654680400000|2022-06-08 09:26:40|153858.7|153768.7|153858.8|153768.8|153862.6|153772.6|153854.2|153764.2|30
1654680410000|2022-06-08 09:26:50|153858.5|153768.5|153860.5|153770.5|153861.7|153771.7|153854.2|153764.2|26
1654680420000|2022-06-08 09:27:00|153861.6|153771.6|153870.2|153780.2|153872.5|153782.5|153858.1|153768.1|30
1654680430000|2022-06-08 09:27:10|153870.3|153780.3|153865.1|153775.1|153872.8|153782.8|153865.1|153775.1|26
1654680440000|2022-06-08 09:27:20|153864.8|153774.8|153847|153757|153864.8|153774.8|153843.9|153753.9|30
1654680450000|2022-06-08 09:27:30|153847.6|153757.6|153844.5|153754.5|153848.3|153758.3|153844|153754|21
1654680460000|2022-06-08 09:27:40|153844.3|153754.3|153829.6|153739.6|153844.6|153754.6|153829|153739|28
1654680470000|2022-06-08 09:27:50|153829.5|153739.5|153832.5|153742.5|153835.3|153745.3|153826.6|153736.6|34
1654680480000|2022-06-08 09:28:00|153832.6|153742.6|153838.9|153748.9|153840.3|153750.3|153832.6|153742.6|21
1654680490000|2022-06-08 09:28:10|153839.2|153749.2|153838.6|153748.6|153839.7|153749.7|153836.9|153746.9|19
1654680500000|2022-06-08 09:28:20|153838.2|153748.2|153936.6|153846.6|153943.6|153853.6|153836.3|153746.3|31
1654680510000|2022-06-08 09:28:30|153937.4|153847.4|153966|153876|153973.4|153883.4|153936.9|153846.9|33
1654680520000|2022-06-08 09:28:40|153965.9|153875.9|153964.7|153874.7|153968.2|153878.2|153957.5|153867.5|23
1654680530000|2022-06-08 09:28:50|153965.4|153875.4|153988.2|153898.2|153990.6|153900.6|153965.4|153875.4|31
1654680540000|2022-06-08 09:29:00|153982.6|153892.6|154034.4|153944.4|154034.4|153944.4|153979.6|153889.6|36
1654680550000|2022-06-08 09:29:10|154029.8|153939.8|154042|153952|154045.3|153955.3|154023.1|153933.1|33
1654680560000|2022-06-08 09:29:20|154050.9|153960.9|154069.7|153979.7|154073|153983|154050.9|153960.9|31
1654680570000|2022-06-08 09:29:30|154069|153979|154059.1|153969.1|154069.5|153979.5|154058.3|153968.3|25
1654680580000|2022-06-08 09:29:40|154059.2|153969.2|154059.7|153969.7|154060.9|153970.9|154058.6|153968.6|15
1654680590000|2022-06-08 09:29:50|154059.3|153969.3|154030.2|153940.2|154059.3|153969.3|154030.2|153940.2|23
1654680600000|2022-06-08 09:30:00|154029.3|153939.3|154013.4|153923.4|154030.4|153940.4|154012|153922|37
1654680610000|2022-06-08 09:30:10|154015.3|153925.3|154014.3|153924.3|154015.3|153925.3|154011.2|153921.2|27
1654680620000|2022-06-08 09:30:20|154015.4|153925.4|154011.1|153921.1|154015.4|153925.4|154010.6|153920.6|27
1654680630000|2022-06-08 09:30:30|154011.5|153921.5|153947.5|153857.5|154011.5|153921.5|153922|153832|38
1654680640000|2022-06-08 09:30:40|153944.2|153854.2|153943|153853|153947.8|153857.8|153941.4|153851.4|37
1654680650000|2022-06-08 09:30:50|153942.6|153852.6|153936.9|153846.9|153942.6|153852.6|153934.5|153844.5|36
1654680660000|2022-06-08 09:31:00|153937.7|153847.7|153951.5|153861.5|153951.5|153861.5|153937.7|153847.7|34
1654680670000|2022-06-08 09:31:10|153950.2|153860.2|153938.6|153848.6|153950.8|153860.8|153936.1|153846.1|29
1654680680000|2022-06-08 09:31:20|153939|153849|153939.2|153849.2|153940.6|153850.6|153936.5|153846.5|25
1654680690000|2022-06-08 09:31:30|153940|153850|153939.3|153849.3|153941.2|153851.2|153936.6|153846.6|27
1654680700000|2022-06-08 09:31:40|153938.6|153848.6|153937.4|153847.4|153941.1|153851.1|153936.2|153846.2|31
1654680710000|2022-06-08 09:31:50|153937.3|153847.3|153945.4|153855.4|153949.2|153859.2|153936.4|153846.4|35
1654680720000|2022-06-08 09:32:00|153944.1|153854.1|153937.9|153847.9|153944.8|153854.8|153936.6|153846.6|35
1654680730000|2022-06-08 09:32:10|153938.1|153848.1|153937.2|153847.2|153938.2|153848.2|153935.7|153845.7|29
1654680740000|2022-06-08 09:32:20|153936.8|153846.8|153939.2|153849.2|153941|153851|153935.2|153845.2|35
1654680750000|2022-06-08 09:32:30|153938.1|153848.1|153936.5|153846.5|153940|153850|153932.6|153842.6|37
1654680760000|2022-06-08 09:32:40|153937.1|153847.1|153935.9|153845.9|153946.3|153856.3|153933.6|153843.6|30
1654680770000|2022-06-08 09:32:50|153936.4|153846.4|153939.1|153849.1|153939.1|153849.1|153935.7|153845.7|16
1654680780000|2022-06-08 09:33:00|153939|153849|153939.1|153849.1|153941.1|153851.1|153938.1|153848.1|23
1654680790000|2022-06-08 09:33:10|153939|153849|153937.5|153847.5|153939.3|153849.3|153935.9|153845.9|25
1654680800000|2022-06-08 09:33:20|153943.2|153853.2|153927.2|153837.2|153948.6|153858.6|153926.7|153836.7|32
1654680810000|2022-06-08 09:33:30|153927.4|153837.4|153930.4|153840.4|153930.5|153840.5|153921.2|153831.2|27
1654680820000|2022-06-08 09:33:40|153932.6|153842.6|153931.6|153841.6|153937.4|153847.4|153931.4|153841.4|32
1654680830000|2022-06-08 09:33:50|153931.3|153841.3|153928|153838|153933.2|153843.2|153927.8|153837.8|28
1654680840000|2022-06-08 09:34:00|153928.6|153838.6|153926.4|153836.4|153929.1|153839.1|153926.4|153836.4|18
1654680850000|2022-06-08 09:34:10|153926.9|153836.9|153932.2|153842.2|153937.6|153847.6|153926.6|153836.6|31
1654680860000|2022-06-08 09:34:20|153931.7|153841.7|153927.4|153837.4|153934.7|153844.7|153924.5|153834.5|33
1654680870000|2022-06-08 09:34:30|153927.1|153837.1|153931.8|153841.8|153935.1|153845.1|153926.4|153836.4|24
1654680880000|2022-06-08 09:34:40|153931.7|153841.7|153936.1|153846.1|153941.2|153851.2|153930.3|153840.3|28
1654680890000|2022-06-08 09:34:50|153935.9|153845.9|153933.6|153843.6|153937.7|153847.7|153922.6|153832.6|34
1654680900000|2022-06-08 09:35:00|153967.8|153877.8|154010.7|153920.7|154018.4|153928.4|153967.8|153877.8|38
1654680910000|2022-06-08 09:35:10|154012.7|153922.7|154043.4|153953.4|154048.8|153958.8|154012.7|153922.7|25
1654680920000|2022-06-08 09:35:20|154043.7|153953.7|154045|153955|154048.9|153958.9|154038.6|153948.6|14
1654680930000|2022-06-08 09:35:30|154044.8|153954.8|154058.9|153968.9|154059.1|153969.1|154042.9|153952.9|20
1654680940000|2022-06-08 09:35:40|154038.2|153948.2|154038.4|153948.4|154046.4|153956.4|154029.5|153939.5|26
1654680950000|2022-06-08 09:35:50|154040.2|153950.2|154042.1|153952.1|154047.9|153957.9|154033.4|153943.4|29
1654680960000|2022-06-08 09:36:00|154042.8|153952.8|154046.6|153956.6|154046.7|153956.7|154037.5|153947.5|26
1654680970000|2022-06-08 09:36:10|154046.5|153956.5|154040.5|153950.5|154047.2|153957.2|154037.5|153947.5|24
1654680980000|2022-06-08 09:36:20|154036.3|153946.3|154034.5|153944.5|154037.7|153947.7|154034.3|153944.3|14
1654680990000|2022-06-08 09:36:30|154038.3|153948.3|154042|153952|154043.8|153953.8|154033.3|153943.3|26
1654681000000|2022-06-08 09:36:40|154041.3|153951.3|154045.3|153955.3|154049.2|153959.2|154041.3|153951.3|27
1654681010000|2022-06-08 09:36:50|154047.1|153957.1|154038.9|153948.9|154049.7|153959.7|154038.9|153948.9|18
1654681020000|2022-06-08 09:37:00|154040.1|153950.1|154047.3|153957.3|154047.5|153957.5|154040.1|153950.1|19
1654681030000|2022-06-08 09:37:10|154047.8|153957.8|154046|153956|154047.9|153957.9|154043.2|153953.2|26
1654681040000|2022-06-08 09:37:20|154047.8|153957.8|154045.1|153955.1|154050.9|153960.9|154042.8|153952.8|27
1654681050000|2022-06-08 09:37:30|154045|153955|154045.4|153955.4|154048.2|153958.2|154043.4|153953.4|24
1654681060000|2022-06-08 09:37:40|154045.8|153955.8|154045.4|153955.4|154047.5|153957.5|154041.9|153951.9|14
1654681070000|2022-06-08 09:37:50|154045.7|153955.7|154039.2|153949.2|154045.7|153955.7|154038.2|153948.2|16
1654681080000|2022-06-08 09:38:00|154038.9|153948.9|154051.4|153961.4|154051.4|153961.4|154038.1|153948.1|21
1654681090000|2022-06-08 09:38:10|154048.5|153958.5|154050.1|153960.1|154052.3|153962.3|154047.3|153957.3|21
1654681100000|2022-06-08 09:38:20|154050.3|153960.3|154001.1|153911.1|154050.3|153960.3|153998|153908|35
1654681110000|2022-06-08 09:38:30|154001.3|153911.3|154001.6|153911.6|154004.9|153914.9|154000.2|153910.2|26
1654681120000|2022-06-08 09:38:40|154001.3|153911.3|153992.3|153902.3|154001.7|153911.7|153991.9|153901.9|21
1654681130000|2022-06-08 09:38:50|153993.6|153903.6|153997.1|153907.1|153997.1|153907.1|153989.1|153899.1|16
1654681140000|2022-06-08 09:39:00|153998.4|153908.4|153992.7|153902.7|153999.7|153909.7|153981.4|153891.4|19
1654681150000|2022-06-08 09:39:10|153992.3|153902.3|153994|153904|153996.6|153906.6|153987.6|153897.6|19
1654681160000|2022-06-08 09:39:20|153993|153903|153991.5|153901.5|153995.3|153905.3|153988.7|153898.7|15
1654681170000|2022-06-08 09:39:30|153991.8|153901.8|153988.2|153898.2|153991.8|153901.8|153985.3|153895.3|14
1654681180000|2022-06-08 09:39:40|153990.2|153900.2|153986.1|153896.1|153992.2|153902.2|153982.7|153892.7|23
1654681190000|2022-06-08 09:39:50|153975.6|153885.6|153903|153813|153975.6|153885.6|153896.1|153806.1|33
1654681200000|2022-06-08 09:40:00|153903.5|153813.5|153910.9|153820.9|153914.2|153824.2|153902.6|153812.6|26
1654681210000|2022-06-08 09:40:10|153912.5|153822.5|153922.6|153832.6|153922.6|153832.6|153912.2|153822.2|32
1654681220000|2022-06-08 09:40:20|153922.4|153832.4|153921.1|153831.1|153928.1|153838.1|153917.2|153827.2|14
1654681230000|2022-06-08 09:40:30|153927.6|153837.6|153928.1|153838.1|153930.6|153840.6|153927.6|153837.6|9
1654681240000|2022-06-08 09:40:40|153928.7|153838.7|153927.5|153837.5|153931.3|153841.3|153926.7|153836.7|11
1654681250000|2022-06-08 09:40:50|153925.3|153835.3|153922.4|153832.4|153927.6|153837.6|153922.3|153832.3|12
1654681260000|2022-06-08 09:41:00|153922.8|153832.8|153918.5|153828.5|153922.8|153832.8|153910.4|153820.4|25
1654681270000|2022-06-08 09:41:10|153918.8|153828.8|153924.9|153834.9|153927.3|153837.3|153915|153825|33
1654681280000|2022-06-08 09:41:20|153925.2|153835.2|153930.3|153840.3|153943.2|153853.2|153922.1|153832.1|31
1654681290000|2022-06-08 09:41:30|153929.5|153839.5|153917.5|153827.5|153932.1|153842.1|153915.8|153825.8|34
1654681300000|2022-06-08 09:41:40|153917.6|153827.6|153878.9|153788.9|153917.8|153827.8|153871.1|153781.1|36
1654681310000|2022-06-08 09:41:50|153877.2|153787.2|153871.3|153781.3|153878.7|153788.7|153864.6|153774.6|32
1654681320000|2022-06-08 09:42:00|153878|153788|153878.6|153788.6|153882.9|153792.9|153862.8|153772.8|35
1654681330000|2022-06-08 09:42:10|153881.4|153791.4|153883.4|153793.4|153887.5|153797.5|153878.9|153788.9|32
1654681340000|2022-06-08 09:42:20|153884.3|153794.3|153889.9|153799.9|153891.6|153801.6|153884.3|153794.3|24
1654681350000|2022-06-08 09:42:30|153888.7|153798.7|153880.8|153790.8|153888.7|153798.7|153879.7|153789.7|29
1654681360000|2022-06-08 09:42:40|153881.8|153791.8|153891.3|153801.3|153892.2|153802.2|153879.5|153789.5|38
1654681370000|2022-06-08 09:42:50|153892|153802|153893.8|153803.8|153894.7|153804.7|153883|153793|32
1654681380000|2022-06-08 09:43:00|153893.7|153803.7|153908|153818|153912.5|153822.5|153893.7|153803.7|34
1654681390000|2022-06-08 09:43:10|153907.9|153817.9|153900.2|153810.2|153908.3|153818.3|153898|153808|37
1654681400000|2022-06-08 09:43:20|153899.5|153809.5|153905.2|153815.2|153907.6|153817.6|153899.5|153809.5|31
1654681410000|2022-06-08 09:43:30|153905.5|153815.5|153911.5|153821.5|153913.5|153823.5|153905.2|153815.2|12
1654681420000|2022-06-08 09:43:40|153911.4|153821.4|153910.8|153820.8|153913.2|153823.2|153906.3|153816.3|16
1654681430000|2022-06-08 09:43:50|153912.2|153822.2|153905.6|153815.6|153914.1|153824.1|153905.6|153815.6|16
1654681440000|2022-06-08 09:44:00|153906|153816|153905.4|153815.4|153906.3|153816.3|153901.9|153811.9|15
1654681450000|2022-06-08 09:44:10|153905.8|153815.8|153902.4|153812.4|153905.8|153815.8|153901.4|153811.4|25
1654681460000|2022-06-08 09:44:20|153902.9|153812.9|153916.9|153826.9|153917.3|153827.3|153901.6|153811.6|22
1654681470000|2022-06-08 09:44:30|153918.4|153828.4|153928.2|153838.2|153933.3|153843.3|153911.5|153821.5|36
1654681480000|2022-06-08 09:44:40|153931.7|153841.7|153939.4|153849.4|153940.3|153850.3|153917.4|153827.4|32
1654681490000|2022-06-08 09:44:50|153939.5|153849.5|153932|153842|153939.5|153849.5|153929|153839|32
1654681500000|2022-06-08 09:45:00|153932.1|153842.1|153938.9|153848.9|153938.9|153848.9|153930.3|153840.3|26
1654681510000|2022-06-08 09:45:10|153934.9|153844.9|153933.4|153843.4|153935.4|153845.4|153932.1|153842.1|34
1654681520000|2022-06-08 09:45:20|153933.6|153843.6|153931.9|153841.9|153933.6|153843.6|153929.8|153839.8|26
1654681530000|2022-06-08 09:45:30|153932.4|153842.4|153935.1|153845.1|153935.1|153845.1|153930.7|153840.7|23
1654681540000|2022-06-08 09:45:40|153935.5|153845.5|153937|153847|153937.9|153847.9|153935.5|153845.5|21
1654681550000|2022-06-08 09:45:50|153936.2|153846.2|153935.8|153845.8|153937.2|153847.2|153932.4|153842.4|24
1654681560000|2022-06-08 09:46:00|153935.4|153845.4|153935|153845|153936|153846|153932.9|153842.9|20
1654681570000|2022-06-08 09:46:10|153934.7|153844.7|153920.9|153830.9|153934.8|153844.8|153914.7|153824.7|22
1654681580000|2022-06-08 09:46:20|153920.8|153830.8|153931.5|153841.5|153932.7|153842.7|153918.9|153828.9|29
1654681590000|2022-06-08 09:46:30|153931.4|153841.4|153933.3|153843.3|153934.8|153844.8|153930.9|153840.9|26
1654681600000|2022-06-08 09:46:40|153933.6|153843.6|153933.2|153843.2|153936.5|153846.5|153929.8|153839.8|27
1654681610000|2022-06-08 09:46:50|153933.5|153843.5|153939.4|153849.4|153942.8|153852.8|153933.5|153843.5|31
1654681620000|2022-06-08 09:47:00|153938.6|153848.6|153945.6|153855.6|153946.2|153856.2|153938.6|153848.6|25
1654681630000|2022-06-08 09:47:10|153945.9|153855.9|153940.7|153850.7|153946.6|153856.6|153937.2|153847.2|17
1654681640000|2022-06-08 09:47:20|153942.3|153852.3|153939.6|153849.6|153944.7|153854.7|153939.6|153849.6|35
1654681650000|2022-06-08 09:47:30|153939.4|153849.4|153924.1|153834.1|153942|153852|153924.1|153834.1|23
1654681660000|2022-06-08 09:47:40|153924|153834|153921.8|153831.8|153924|153834|153917.8|153827.8|20
1654681670000|2022-06-08 09:47:50|153922.4|153832.4|153928.4|153838.4|153929.2|153839.2|153921.7|153831.7|21
1654681680000|2022-06-08 09:48:00|153931.4|153841.4|153931.8|153841.8|153934.7|153844.7|153926.9|153836.9|27
1654681690000|2022-06-08 09:48:10|153932.6|153842.6|153933|153843|153933.2|153843.2|153931.6|153841.6|19
1654681700000|2022-06-08 09:48:20|153933.8|153843.8|153930|153840|153933.8|153843.8|153924.4|153834.4|28
1654681710000|2022-06-08 09:48:30|153930.3|153840.3|153936.2|153846.2|153939.1|153849.1|153929.1|153839.1|22
1654681720000|2022-06-08 09:48:40|153939.1|153849.1|153940.1|153850.1|153941.9|153851.9|153939.1|153849.1|21
1654681730000|2022-06-08 09:48:50|153939.9|153849.9|153940|153850|153940.6|153850.6|153938.8|153848.8|21
1654681740000|2022-06-08 09:49:00|153938.9|153848.9|153934.2|153844.2|153941.7|153851.7|153929.8|153839.8|27
1654681750000|2022-06-08 09:49:10|153931.9|153841.9|153924.7|153834.7|153937|153847|153922.1|153832.1|26
1654681760000|2022-06-08 09:49:20|153926|153836|153923.2|153833.2|153926|153836|153919.4|153829.4|26
1654681770000|2022-06-08 09:49:30|153922.8|153832.8|153923.5|153833.5|153924.1|153834.1|153922.7|153832.7|20
1654681780000|2022-06-08 09:49:40|153923.7|153833.7|153921.6|153831.6|153924.1|153834.1|153921.6|153831.6|11
1654681790000|2022-06-08 09:49:50|153921.7|153831.7|153923.1|153833.1|153923.3|153833.3|153921.6|153831.6|10
1654681800000|2022-06-08 09:50:00|153923|153833|153922|153832|153924.2|153834.2|153921|153831|24
1654681810000|2022-06-08 09:50:10|153922.8|153832.8|153925.1|153835.1|153925.5|153835.5|153922.5|153832.5|20
1654681820000|2022-06-08 09:50:20|153925.5|153835.5|153923.3|153833.3|153927.5|153837.5|153923.1|153833.1|14
1654681830000|2022-06-08 09:50:30|153923.8|153833.8|153927|153837|153927|153837|153922.9|153832.9|14
1654681840000|2022-06-08 09:50:40|153927.5|153837.5|153927.5|153837.5|153929.3|153839.3|153927.1|153837.1|15
1654681850000|2022-06-08 09:50:50|153927.8|153837.8|153922.7|153832.7|153927.8|153837.8|153914.2|153824.2|33
1654681860000|2022-06-08 09:51:00|153922.9|153832.9|153925.7|153835.7|153926.8|153836.8|153922.9|153832.9|20
1654681870000|2022-06-08 09:51:10|153924.9|153834.9|153922.2|153832.2|153924.9|153834.9|153922.2|153832.2|22
1654681880000|2022-06-08 09:51:20|153922.6|153832.6|153963.4|153873.4|153963.9|153873.9|153922.6|153832.6|27
1654681890000|2022-06-08 09:51:30|153963.5|153873.5|153965.8|153875.8|153965.8|153875.8|153961.9|153871.9|22
1654681900000|2022-06-08 09:51:40|153965.2|153875.2|153993.5|153903.5|153996.6|153906.6|153965.2|153875.2|36
1654681910000|2022-06-08 09:51:50|153992.8|153902.8|153990.3|153900.3|153995|153905|153986.7|153896.7|33
1654681920000|2022-06-08 09:52:00|153988.2|153898.2|153977.5|153887.5|153988.2|153898.2|153977.1|153887.1|28
1654681930000|2022-06-08 09:52:10|153977.1|153887.1|153978.1|153888.1|153978.5|153888.5|153976.2|153886.2|27
1654681940000|2022-06-08 09:52:20|153978.5|153888.5|153972.8|153882.8|153978.5|153888.5|153972.2|153882.2|31
1654681950000|2022-06-08 09:52:30|153972|153882|153973.5|153883.5|153974.4|153884.4|153971|153881|34
1654681960000|2022-06-08 09:52:40|153971.8|153881.8|153973.9|153883.9|153975.2|153885.2|153971.6|153881.6|34
1654681970000|2022-06-08 09:52:50|153973.7|153883.7|153978.2|153888.2|153980.5|153890.5|153973.5|153883.5|31
1654681980000|2022-06-08 09:53:00|153978.1|153888.1|153978.8|153888.8|153984.5|153894.5|153978.1|153888.1|26
1654681990000|2022-06-08 09:53:10|153978.2|153888.2|153977.9|153887.9|153978.5|153888.5|153977.9|153887.9|10
1654682000000|2022-06-08 09:53:20|153978.4|153888.4|153980.2|153890.2|153980.2|153890.2|153977.7|153887.7|16
1654682010000|2022-06-08 09:53:30|153979.7|153889.7|153979.7|153889.7|153979.9|153889.9|153978.8|153888.8|20
1654682020000|2022-06-08 09:53:40|153979.5|153889.5|153981.8|153891.8|153982.3|153892.3|153979.5|153889.5|17
1654682030000|2022-06-08 09:53:50|153981.7|153891.7|153982.6|153892.6|153982.6|153892.6|153980.8|153890.8|7
1654682040000|2022-06-08 09:54:00|153982.8|153892.8|153981.2|153891.2|153982.8|153892.8|153979.8|153889.8|15
1654682050000|2022-06-08 09:54:10|153981.7|153891.7|153984.3|153894.3|153984.5|153894.5|153980|153890|20
1654682060000|2022-06-08 09:54:20|153984.4|153894.4|153983.1|153893.1|153986.8|153896.8|153982.2|153892.2|23
1654682070000|2022-06-08 09:54:30|153983.6|153893.6|153988.6|153898.6|153989.5|153899.5|153983.6|153893.6|20
1654682080000|2022-06-08 09:54:40|153988.5|153898.5|154028.1|153938.1|154033.1|153943.1|153988.5|153898.5|33
1654682090000|2022-06-08 09:54:50|154028|153938|154017.6|153927.6|154028|153938|154011.6|153921.6|28
1654682100000|2022-06-08 09:55:00|154017.9|153927.9|154019.8|153929.8|154019.8|153929.8|154017.7|153927.7|15
1654682110000|2022-06-08 09:55:10|154020|153930|154025|153935|154025|153935|154019.9|153929.9|17
1654682120000|2022-06-08 09:55:20|154024.5|153934.5|154025.6|153935.6|154025.6|153935.6|154024.4|153934.4|15
1654682130000|2022-06-08 09:55:30|154025.5|153935.5|154025.3|153935.3|154025.8|153935.8|154025.3|153935.3|9
1654682140000|2022-06-08 09:55:40|154025.2|153935.2|154025.6|153935.6|154029.5|153939.5|154024.6|153934.6|16
1654682150000|2022-06-08 09:55:50|154025.4|153935.4|154020.7|153930.7|154034.2|153944.2|154018.8|153928.8|18
1654682160000|2022-06-08 09:56:00|154021.9|153931.9|154007.2|153917.2|154023.8|153933.8|154006.2|153916.2|32
1654682170000|2022-06-08 09:56:10|154007.3|153917.3|154008.7|153918.7|154008.7|153918.7|154003.9|153913.9|32
1654682180000|2022-06-08 09:56:20|154009|153919|153999.5|153909.5|154009|153919|153988.1|153898.1|30
1654682190000|2022-06-08 09:56:30|153999.4|153909.4|153999.7|153909.7|154000.3|153910.3|153998.1|153908.1|29
1654682200000|2022-06-08 09:56:40|153999.6|153909.6|153999.8|153909.8|154001.2|153911.2|153999.6|153909.6|14
1654682210000|2022-06-08 09:56:50|153999.7|153909.7|154000.2|153910.2|154001.3|153911.3|153999.2|153909.2|17
1654682220000|2022-06-08 09:57:00|153999.7|153909.7|153993.6|153903.6|154000.3|153910.3|153992.3|153902.3|32
1654682230000|2022-06-08 09:57:10|153993.3|153903.3|153995.2|153905.2|153996.3|153906.3|153993.3|153903.3|23
1654682240000|2022-06-08 09:57:20|153994.6|153904.6|153986.4|153896.4|153994.7|153904.7|153985.5|153895.5|27
1654682250000|2022-06-08 09:57:30|153985.8|153895.8|153945.7|153855.7|153986.4|153896.4|153945.3|153855.3|32
1654682260000|2022-06-08 09:57:40|153944.3|153854.3|153953.5|153863.5|153953.5|153863.5|153943|153853|36
1654682270000|2022-06-08 09:57:50|153953.4|153863.4|153960|153870|153960.9|153870.9|153953.4|153863.4|31
1654682280000|2022-06-08 09:58:00|153961.3|153871.3|153961.1|153871.1|153963.8|153873.8|153952.8|153862.8|28
1654682290000|2022-06-08 09:58:10|153960.9|153870.9|153957.5|153867.5|153960.9|153870.9|153949.1|153859.1|28
1654682300000|2022-06-08 09:58:20|153956.4|153866.4|153955.9|153865.9|153957.4|153867.4|153953.8|153863.8|27
1654682310000|2022-06-08 09:58:30|153954.2|153864.2|153956.3|153866.3|153956.9|153866.9|153954.2|153864.2|15
1654682320000|2022-06-08 09:58:40|153956.2|153866.2|153957.2|153867.2|153966.1|153876.1|153956.2|153866.2|18
1654682330000|2022-06-08 09:58:50|153959.7|153869.7|153960.8|153870.8|153962.2|153872.2|153957.3|153867.3|20
1654682340000|2022-06-08 09:59:00|153960.7|153870.7|153958.2|153868.2|153962.2|153872.2|153958.2|153868.2|29
1654682350000|2022-06-08 09:59:10|153958.4|153868.4|153977.5|153887.5|153977.6|153887.6|153957|153867|26
1654682360000|2022-06-08 09:59:20|153977.4|153887.4|154026.3|153936.3|154031|153941|153975.1|153885.1|35
1654682370000|2022-06-08 09:59:30|154026.1|153936.1|154031.5|153941.5|154034.8|153944.8|154026.1|153936.1|30
1654682380000|2022-06-08 09:59:40|154031.7|153941.7|154033.3|153943.3|154034.1|153944.1|154029.8|153939.8|25
1654682390000|2022-06-08 09:59:50|154033|153943|154028.3|153938.3|154033|153943|154027.3|153937.3|29
1654682400000|2022-06-08 10:00:00|154028.2|153938.2|154047.3|153957.3|154047.3|153957.3|154022|153932|35
1654682410000|2022-06-08 10:00:10|154046.9|153956.9|154047.1|153957.1|154047.1|153957.1|154045.5|153955.5|26
1654682420000|2022-06-08 10:00:20|154047.3|153957.3|154046.8|153956.8|154047.4|153957.4|154046.4|153956.4|20
1654682430000|2022-06-08 10:00:30|154046.9|153956.9|154047.5|153957.5|154047.8|153957.8|154046.6|153956.6|19
1654682440000|2022-06-08 10:00:40|154046.6|153956.6|154045.9|153955.9|154047.1|153957.1|154043.9|153953.9|18
1654682450000|2022-06-08 10:00:50|154044.8|153954.8|154045.3|153955.3|154047.2|153957.2|154044.8|153954.8|14
1654682460000|2022-06-08 10:01:00|154045.5|153955.5|154047.5|153957.5|154048|153958|154042.6|153952.6|21
1654682470000|2022-06-08 10:01:10|154046.8|153956.8|154058.8|153968.8|154058.8|153968.8|154040.5|153950.5|20
1654682480000|2022-06-08 10:01:20|154056.8|153966.8|154058|153968|154066.9|153976.9|154055.3|153965.3|26
1654682490000|2022-06-08 10:01:30|154056.4|153966.4|154054.7|153964.7|154057.2|153967.2|154053.9|153963.9|34
1654682500000|2022-06-08 10:01:40|154053.9|153963.9|154066.9|153976.9|154068.7|153978.7|154053.9|153963.9|29
1654682510000|2022-06-08 10:01:50|154065.2|153975.2|154064|153974|154065.5|153975.5|154062.5|153972.5|28
1654682520000|2022-06-08 10:02:00|154063.4|153973.4|154051.9|153961.9|154063.4|153973.4|154051.5|153961.5|24
1654682530000|2022-06-08 10:02:10|154051|153961|154057|153967|154058.4|153968.4|154049.1|153959.1|26
1654682540000|2022-06-08 10:02:20|154056.2|153966.2|154055.7|153965.7|154058.4|153968.4|154055.2|153965.2|19
1654682550000|2022-06-08 10:02:30|154056.5|153966.5|154058.1|153968.1|154059|153969|154055.7|153965.7|25
1654682560000|2022-06-08 10:02:40|154055.7|153965.7|154069.1|153979.1|154072.5|153982.5|154055.7|153965.7|23
1654682570000|2022-06-08 10:02:50|154068.3|153978.3|154052.7|153962.7|154069.1|153979.1|154051.9|153961.9|24
1654682580000|2022-06-08 10:03:00|154053.1|153963.1|154050.6|153960.6|154055.6|153965.6|154049.8|153959.8|18
1654682590000|2022-06-08 10:03:10|154051.5|153961.5|154066.7|153976.7|154066.7|153976.7|154049.5|153959.5|23
1654682600000|2022-06-08 10:03:20|154066.8|153976.8|154071|153981|154074.8|153984.8|154065.6|153975.6|34
1654682610000|2022-06-08 10:03:30|154071.3|153981.3|154068.7|153978.7|154072.6|153982.6|154068.7|153978.7|25
1654682620000|2022-06-08 10:03:40|154068.9|153978.9|154064|153974|154069.1|153979.1|154062.3|153972.3|28
1654682630000|2022-06-08 10:03:50|154054.8|153964.8|154062.6|153972.6|154062.6|153972.6|154052.9|153962.9|34
1654682640000|2022-06-08 10:04:00|154062.5|153972.5|154050.4|153960.4|154062.5|153972.5|154041.2|153951.2|37
1654682650000|2022-06-08 10:04:10|154048.7|153958.7|154047.8|153957.8|154052.7|153962.7|154042.7|153952.7|35
1654682660000|2022-06-08 10:04:20|154047.3|153957.3|154051.6|153961.6|154051.6|153961.6|154045.1|153955.1|34
1654682670000|2022-06-08 10:04:30|154050.2|153960.2|154055.4|153965.4|154055.8|153965.8|154048.9|153958.9|39
1654682680000|2022-06-08 10:04:40|154057.1|153967.1|154044.7|153954.7|154057.1|153967.1|154043.3|153953.3|36
1654682690000|2022-06-08 10:04:50|154045.5|153955.5|153967.3|153877.3|154045.6|153955.6|153966.1|153876.1|35
1654682700000|2022-06-08 10:05:00|153948.6|153858.6|153901.3|153811.3|153948.6|153858.6|153899.1|153809.1|39
1654682710000|2022-06-08 10:05:10|153902.8|153812.8|153900.6|153810.6|153913.5|153823.5|153897.4|153807.4|37
1654682720000|2022-06-08 10:05:20|153902.1|153812.1|153920.9|153830.9|153923.2|153833.2|153892.6|153802.6|37
1654682730000|2022-06-08 10:05:30|153918.8|153828.8|153969|153879|153970.5|153880.5|153908.2|153818.2|36
1654682740000|2022-06-08 10:05:40|153966.6|153876.6|153972.8|153882.8|153981.4|153891.4|153965.8|153875.8|40
1654682750000|2022-06-08 10:05:50|153973.2|153883.2|153966.3|153876.3|153978.6|153888.6|153962.9|153872.9|37
1654682760000|2022-06-08 10:06:00|153965.7|153875.7|153976.7|153886.7|153976.7|153886.7|153964|153874|32
1654682770000|2022-06-08 10:06:10|153978.2|153888.2|153974.6|153884.6|153978.2|153888.2|153971|153881|27
1654682780000|2022-06-08 10:06:20|153976|153886|153973.5|153883.5|153982.3|153892.3|153973.5|153883.5|21
1654682790000|2022-06-08 10:06:30|153971.6|153881.6|153970.6|153880.6|153972.5|153882.5|153964.1|153874.1|36
1654682800000|2022-06-08 10:06:40|153977.6|153887.6|153976.1|153886.1|153978.4|153888.4|153975.5|153885.5|36
1654682810000|2022-06-08 10:06:50|153976|153886|153965.6|153875.6|153978.4|153888.4|153959.3|153869.3|32
1654682820000|2022-06-08 10:07:00|153968.2|153878.2|153979.5|153889.5|153981.8|153891.8|153965.4|153875.4|31
1654682830000|2022-06-08 10:07:10|153979.2|153889.2|153975.8|153885.8|153979.7|153889.7|153969.5|153879.5|28
1654682840000|2022-06-08 10:07:20|153976.1|153886.1|153953.5|153863.5|153976.5|153886.5|153953.5|153863.5|30
1654682850000|2022-06-08 10:07:30|153951.9|153861.9|153943.7|153853.7|153951.9|153861.9|153925.8|153835.8|36
1654682860000|2022-06-08 10:07:40|153944.2|153854.2|153944.4|153854.4|153960.4|153870.4|153941.8|153851.8|33
1654682870000|2022-06-08 10:07:50|153945.5|153855.5|153939.9|153849.9|153950.4|153860.4|153938.5|153848.5|26
1654682880000|2022-06-08 10:08:00|153940.1|153850.1|153913.3|153823.3|153940.1|153850.1|153910.1|153820.1|22
1654682890000|2022-06-08 10:08:10|153920.1|153830.1|153894.1|153804.1|153920.1|153830.1|153886.5|153796.5|29
1654682900000|2022-06-08 10:08:20|153891.1|153801.1|153900.4|153810.4|153906.5|153816.5|153886.6|153796.6|29
1654682910000|2022-06-08 10:08:30|153900.8|153810.8|153905.4|153815.4|153905.9|153815.9|153899.1|153809.1|16
1654682920000|2022-06-08 10:08:40|153905.8|153815.8|153890.2|153800.2|153905.8|153815.8|153884.4|153794.4|33
1654682930000|2022-06-08 10:08:50|153891.1|153801.1|153873.1|153783.1|153892|153802|153871.2|153781.2|34
1654682940000|2022-06-08 10:09:00|153873.7|153783.7|153871.8|153781.8|153875.1|153785.1|153871|153781|34
1654682950000|2022-06-08 10:09:10|153871.6|153781.6|153896|153806|153896|153806|153871.6|153781.6|30
1654682960000|2022-06-08 10:09:20|153895.3|153805.3|153893.4|153803.4|153895.9|153805.9|153884.3|153794.3|32
1654682970000|2022-06-08 10:09:30|153892|153802|153888.2|153798.2|153892.4|153802.4|153888.2|153798.2|21
1654682980000|2022-06-08 10:09:40|153889.9|153799.9|153891.4|153801.4|153896.8|153806.8|153889.9|153799.9|29
1654682990000|2022-06-08 10:09:50|153891.5|153801.5|153889.3|153799.3|153892|153802|153888.8|153798.8|23
1654683000000|2022-06-08 10:10:00|153890|153800|153882.3|153792.3|153891.1|153801.1|153880.1|153790.1|30
1654683010000|2022-06-08 10:10:10|153882.5|153792.5|153885|153795|153885.4|153795.4|153881.4|153791.4|17
1654683020000|2022-06-08 10:10:20|153883.9|153793.9|153884|153794|153885.1|153795.1|153883.3|153793.3|15
1654683030000|2022-06-08 10:10:30|153884.5|153794.5|153894.8|153804.8|153894.9|153804.9|153882.6|153792.6|33
1654683040000|2022-06-08 10:10:40|153895|153805|153902.1|153812.1|153903.3|153813.3|153895|153805|23
1654683050000|2022-06-08 10:10:50|153902.4|153812.4|153898.1|153808.1|153902.4|153812.4|153898.1|153808.1|11
1654683060000|2022-06-08 10:11:00|153899|153809|153896.1|153806.1|153899.4|153809.4|153894.8|153804.8|21
1654683070000|2022-06-08 10:11:10|153896.5|153806.5|153895.7|153805.7|153899.7|153809.7|153892.8|153802.8|32
1654683080000|2022-06-08 10:11:20|153894.8|153804.8|153897.9|153807.9|153899|153809|153894.8|153804.8|25
1654683090000|2022-06-08 10:11:30|153899.3|153809.3|153896.3|153806.3|153899.5|153809.5|153895.5|153805.5|20
1654683100000|2022-06-08 10:11:40|153895.6|153805.6|153892.7|153802.7|153896.7|153806.7|153890.5|153800.5|24
1654683110000|2022-06-08 10:11:50|153892.9|153802.9|153895.1|153805.1|153895.4|153805.4|153890.8|153800.8|16
1654683120000|2022-06-08 10:12:00|153895.2|153805.2|153901.3|153811.3|153901.3|153811.3|153892.3|153802.3|27
1654683130000|2022-06-08 10:12:10|153901.4|153811.4|153899.7|153809.7|153902|153812|153899.4|153809.4|26
1654683140000|2022-06-08 10:12:20|153899.4|153809.4|153900|153810|153901.4|153811.4|153898.4|153808.4|16
1654683150000|2022-06-08 10:12:30|153899.8|153809.8|153897.5|153807.5|153899.8|153809.8|153891.5|153801.5|22
1654683160000|2022-06-08 10:12:40|153898|153808|153897.2|153807.2|153899.5|153809.5|153894.5|153804.5|20
1654683170000|2022-06-08 10:12:50|153897.5|153807.5|153900.2|153810.2|153900.2|153810.2|153896.1|153806.1|20
1654683180000|2022-06-08 10:13:00|153900.4|153810.4|153899.9|153809.9|153900.7|153810.7|153899.5|153809.5|11
1654683190000|2022-06-08 10:13:10|153899.5|153809.5|153899.1|153809.1|153899.5|153809.5|153896.4|153806.4|17
1654683200000|2022-06-08 10:13:20|153898.9|153808.9|153893.1|153803.1|153899.4|153809.4|153886.9|153796.9|26
1654683210000|2022-06-08 10:13:30|153892.8|153802.8|153891.6|153801.6|153893.1|153803.1|153891.1|153801.1|18
1654683220000|2022-06-08 10:13:40|153898.2|153808.2|153894.7|153804.7|153898.2|153808.2|153890.5|153800.5|24
1654683230000|2022-06-08 10:13:50|153894.9|153804.9|153886.4|153796.4|153894.9|153804.9|153884|153794|25
1654683240000|2022-06-08 10:14:00|153887|153797|153893.1|153803.1|153893.1|153803.1|153886.7|153796.7|19
1654683250000|2022-06-08 10:14:10|153892.6|153802.6|153892.2|153802.2|153892.6|153802.6|153889.9|153799.9|18
1654683260000|2022-06-08 10:14:20|153892.6|153802.6|153894.1|153804.1|153894.6|153804.6|153892.4|153802.4|21
1654683270000|2022-06-08 10:14:30|153893.8|153803.8|153883.1|153793.1|153894.6|153804.6|153883.1|153793.1|26
1654683280000|2022-06-08 10:14:40|153883.6|153793.6|153893.3|153803.3|153893.3|153803.3|153882.6|153792.6|28
1654683290000|2022-06-08 10:14:50|153893.5|153803.5|153894.3|153804.3|153897|153807|153892.4|153802.4|29
1654683300000|2022-06-08 10:15:00|153895.6|153805.6|153884.9|153794.9|153895.7|153805.7|153883.5|153793.5|35
1654683310000|2022-06-08 10:15:10|153884|153794|153884.8|153794.8|153888.4|153798.4|153882.4|153792.4|33
1654683320000|2022-06-08 10:15:20|153884|153794|153882.8|153792.8|153885.9|153795.9|153881.3|153791.3|25
1654683330000|2022-06-08 10:15:30|153882|153792|153881.6|153791.6|153885.6|153795.6|153881.5|153791.5|22
1654683340000|2022-06-08 10:15:40|153883.1|153793.1|153881.7|153791.7|153886.5|153796.5|153878.1|153788.1|25
1654683350000|2022-06-08 10:15:50|153878.6|153788.6|153886.5|153796.5|153890.5|153800.5|153878.6|153788.6|32
1654683360000|2022-06-08 10:16:00|153887.8|153797.8|153882.7|153792.7|153888.8|153798.8|153881.9|153791.9|33
1654683370000|2022-06-08 10:16:10|153885.6|153795.6|153880.8|153790.8|153885.6|153795.6|153875|153785|34
1654683380000|2022-06-08 10:16:20|153879|153789|153889.7|153799.7|153890|153800|153879|153789|28
1654683390000|2022-06-08 10:16:30|153890.7|153800.7|153890.7|153800.7|153891.9|153801.9|153888|153798|25
1654683400000|2022-06-08 10:16:40|153891.1|153801.1|153895.3|153805.3|153896.2|153806.2|153889.6|153799.6|16
1654683410000|2022-06-08 10:16:50|153895.6|153805.6|153890.3|153800.3|153897.9|153807.9|153890.3|153800.3|21
1654683420000|2022-06-08 10:17:00|153889.9|153799.9|153891.6|153801.6|153893.8|153803.8|153889.8|153799.8|16
1654683430000|2022-06-08 10:17:10|153891.5|153801.5|153891.6|153801.6|153893.3|153803.3|153890.9|153800.9|14
1654683440000|2022-06-08 10:17:20|153891.5|153801.5|153894.9|153804.9|153894.9|153804.9|153891.5|153801.5|16
1654683450000|2022-06-08 10:17:30|153894.6|153804.6|153898.9|153808.9|153900.8|153810.8|153892|153802|23
1654683460000|2022-06-08 10:17:40|153899.8|153809.8|153895.6|153805.6|153900.2|153810.2|153895.4|153805.4|15
1654683470000|2022-06-08 10:17:50|153898.8|153808.8|153901|153811|153901.1|153811.1|153893.7|153803.7|31
1654683480000|2022-06-08 10:18:00|153900.9|153810.9|153898.4|153808.4|153901.4|153811.4|153894.4|153804.4|23
1654683490000|2022-06-08 10:18:10|153898.5|153808.5|153900.4|153810.4|153905.8|153815.8|153896.1|153806.1|31
1654683500000|2022-06-08 10:18:20|153902.3|153812.3|153902.3|153812.3|153903.3|153813.3|153900|153810|19
1654683510000|2022-06-08 10:18:30|153900.4|153810.4|153900.5|153810.5|153903|153813|153899.6|153809.6|22
1654683520000|2022-06-08 10:18:40|153899.1|153809.1|153916|153826|153916|153826|153898.6|153808.6|13
1654683530000|2022-06-08 10:18:50|153914.2|153824.2|153942.6|153852.6|153943.3|153853.3|153912|153822|30
1654683540000|2022-06-08 10:19:00|153942.3|153852.3|153939.9|153849.9|153942.3|153852.3|153938|153848|16
1654683550000|2022-06-08 10:19:10|153939.1|153849.1|153940.6|153850.6|153940.6|153850.6|153939.1|153849.1|5
1654683560000|2022-06-08 10:19:20|153940.3|153850.3|153989.3|153899.3|153990.5|153900.5|153935.4|153845.4|16
1654683570000|2022-06-08 10:19:30|153986.2|153896.2|153989.6|153899.6|153994.9|153904.9|153986.2|153896.2|26
1654683580000|2022-06-08 10:19:40|153988|153898|153987.3|153897.3|153992.2|153902.2|153985.2|153895.2|26
1654683590000|2022-06-08 10:19:50|153987.5|153897.5|153998.1|153908.1|154000.3|153910.3|153987.5|153897.5|24
1654683600000|2022-06-08 10:20:00|153997|153907|153988.9|153898.9|153998|153908|153987.5|153897.5|22
1654683610000|2022-06-08 10:20:10|153987.3|153897.3|153978.8|153888.8|153988.3|153898.3|153978.5|153888.5|14
1654683620000|2022-06-08 10:20:20|153981|153891|153981.7|153891.7|153982.6|153892.6|153979.6|153889.6|16
1654683630000|2022-06-08 10:20:30|153981.5|153891.5|153980.4|153890.4|153981.5|153891.5|153979.4|153889.4|10
1654683640000|2022-06-08 10:20:40|153980.7|153890.7|153982.4|153892.4|153982.6|153892.6|153979.5|153889.5|12
1654683650000|2022-06-08 10:20:50|153982.2|153892.2|153977.4|153887.4|153982.2|153892.2|153977.4|153887.4|16
1654683660000|2022-06-08 10:21:00|153977.9|153887.9|153955.2|153865.2|153978.8|153888.8|153950.6|153860.6|25
1654683670000|2022-06-08 10:21:10|153956.9|153866.9|153945.9|153855.9|153956.9|153866.9|153944.3|153854.3|22
1654683680000|2022-06-08 10:21:20|153949.2|153859.2|153947.5|153857.5|153952.3|153862.3|153941.8|153851.8|23
1654683690000|2022-06-08 10:21:30|153946.9|153856.9|153948.5|153858.5|153952|153862|153946.9|153856.9|13
1654683700000|2022-06-08 10:21:40|153948.4|153858.4|153952.7|153862.7|153952.7|153862.7|153947.4|153857.4|17
1654683710000|2022-06-08 10:21:50|153947.7|153857.7|153948.4|153858.4|153950.7|153860.7|153946.4|153856.4|22
1654683720000|2022-06-08 10:22:00|153948.3|153858.3|153951.8|153861.8|153952.6|153862.6|153947.4|153857.4|20
1654683730000|2022-06-08 10:22:10|153952|153862|153950.6|153860.6|153952|153862|153950|153860|16
1654683740000|2022-06-08 10:22:20|153950.7|153860.7|153961.9|153871.9|153962.8|153872.8|153947.4|153857.4|18
1654683750000|2022-06-08 10:22:30|153962.1|153872.1|153959.9|153869.9|153967.1|153877.1|153958.4|153868.4|32
1654683760000|2022-06-08 10:22:40|153960.4|153870.4|153956.1|153866.1|153962.3|153872.3|153956.1|153866.1|29
1654683770000|2022-06-08 10:22:50|153957.5|153867.5|153961|153871|153961.3|153871.3|153956.4|153866.4|28
1654683780000|2022-06-08 10:23:00|153960.5|153870.5|153953.4|153863.4|153960.5|153870.5|153952.2|153862.2|22
1654683790000|2022-06-08 10:23:10|153952.9|153862.9|153952.9|153862.9|153956.4|153866.4|153951.6|153861.6|23
1654683800000|2022-06-08 10:23:20|153953.4|153863.4|153953.7|153863.7|153953.8|153863.8|153952.9|153862.9|16
1654683810000|2022-06-08 10:23:30|153953.9|153863.9|153959.4|153869.4|153961.2|153871.2|153953.6|153863.6|19
1654683820000|2022-06-08 10:23:40|153959.9|153869.9|153942.9|153852.9|153960.9|153870.9|153930.6|153840.6|28
1654683830000|2022-06-08 10:23:50|153943.4|153853.4|153942.3|153852.3|153944.1|153854.1|153928.6|153838.6|34
1654683840000|2022-06-08 10:24:00|153942.2|153852.2|153944.8|153854.8|153947.1|153857.1|153938.5|153848.5|32
1654683850000|2022-06-08 10:24:10|153944.3|153854.3|153944.1|153854.1|153947.8|153857.8|153943.6|153853.6|25
1654683860000|2022-06-08 10:24:20|153943.7|153853.7|153939.7|153849.7|153944.2|153854.2|153939.7|153849.7|22
1654683870000|2022-06-08 10:24:30|153939|153849|153940.7|153850.7|153941.1|153851.1|153938.4|153848.4|20
1654683880000|2022-06-08 10:24:40|153940.5|153850.5|153933.7|153843.7|153943.8|153853.8|153933.5|153843.5|22
1654683890000|2022-06-08 10:24:50|153934.2|153844.2|153939.3|153849.3|153940.8|153850.8|153934|153844|21
1654683900000|2022-06-08 10:25:00|153941.5|153851.5|153938|153848|153941.8|153851.8|153936.4|153846.4|23
1654683910000|2022-06-08 10:25:10|153938.1|153848.1|153928.5|153838.5|153939.6|153849.6|153928.2|153838.2|23
1654683920000|2022-06-08 10:25:20|153928.6|153838.6|153929.9|153839.9|153931.3|153841.3|153928.5|153838.5|33
1654683930000|2022-06-08 10:25:30|153930.4|153840.4|153902.1|153812.1|153932.7|153842.7|153900.8|153810.8|24
1654683940000|2022-06-08 10:25:40|153901.9|153811.9|153899.8|153809.8|153901.9|153811.9|153897.7|153807.7|36
1654683950000|2022-06-08 10:25:50|153898.6|153808.6|153868.9|153778.9|153902.1|153812.1|153866.6|153776.6|25
1654683960000|2022-06-08 10:26:00|153869|153779|153875.3|153785.3|153881.3|153791.3|153868.1|153778.1|33
1654683970000|2022-06-08 10:26:10|153877.9|153787.9|153876.7|153786.7|153884.4|153794.4|153872.6|153782.6|29
1654683980000|2022-06-08 10:26:20|153876.6|153786.6|153879.4|153789.4|153881.6|153791.6|153875|153785|25
1654683990000|2022-06-08 10:26:30|153879.5|153789.5|153873.5|153783.5|153879.5|153789.5|153873.4|153783.4|21
1654684000000|2022-06-08 10:26:40|153873.3|153783.3|153874.9|153784.9|153880.3|153790.3|153872.2|153782.2|21
1654684010000|2022-06-08 10:26:50|153875.8|153785.8|153875|153785|153878.6|153788.6|153873.8|153783.8|16
1654684020000|2022-06-08 10:27:00|153874.5|153784.5|153880.7|153790.7|153880.7|153790.7|153868.7|153778.7|29
1654684030000|2022-06-08 10:27:10|153882.2|153792.2|153876|153786|153882.2|153792.2|153875.7|153785.7|19
1654684040000|2022-06-08 10:27:20|153875.3|153785.3|153870.8|153780.8|153875.8|153785.8|153869.5|153779.5|30
1654684050000|2022-06-08 10:27:30|153870.7|153780.7|153876|153786|153878.4|153788.4|153870.7|153780.7|27
1654684060000|2022-06-08 10:27:40|153875.9|153785.9|153875.9|153785.9|153878.4|153788.4|153875.4|153785.4|22
1654684070000|2022-06-08 10:27:50|153876.2|153786.2|153875.8|153785.8|153876.2|153786.2|153873.4|153783.4|24
1654684080000|2022-06-08 10:28:00|153875.9|153785.9|153882.5|153792.5|153883.3|153793.3|153874.9|153784.9|24
1654684090000|2022-06-08 10:28:10|153881.3|153791.3|153877|153787|153898.5|153791.5|153875.9|153768.5|25
1654684100000|2022-06-08 10:28:20|153876.6|153786.6|153876.1|153786.1|153878.9|153788.9|153871.5|153781.5|24
1654684110000|2022-06-08 10:28:30|153875.8|153785.8|153877.4|153787.4|153879.3|153789.3|153875.8|153785.8|26
1654684120000|2022-06-08 10:28:40|153876.8|153786.8|153879.6|153789.6|153879.8|153789.8|153876.5|153786.5|12
1654684130000|2022-06-08 10:28:50|153879.5|153789.5|153877.7|153787.7|153879.5|153789.5|153876.8|153786.8|21
1654684140000|2022-06-08 10:29:00|153874.9|153784.9|153887.9|153797.9|153889.8|153799.8|153873.9|153783.9|34
1654684150000|2022-06-08 10:29:10|153889.3|153799.3|153878.1|153788.1|153892.3|153802.3|153877.7|153787.7|36
1654684160000|2022-06-08 10:29:20|153879.3|153789.3|153879.6|153789.6|153882.2|153792.2|153874.7|153784.7|29
1654684170000|2022-06-08 10:29:30|153879.1|153789.1|153884.4|153794.4|153889.9|153799.9|153878.5|153788.5|29
1654684180000|2022-06-08 10:29:40|153883.8|153793.8|153885.4|153795.4|153889.9|153799.9|153878.4|153788.4|35
1654684190000|2022-06-08 10:29:50|153884.4|153794.4|153870.8|153780.8|153893.6|153803.6|153869.9|153779.9|33
1654684200000|2022-06-08 10:30:00|153871|153781|153873.6|153783.6|153879.3|153789.3|153870.1|153780.1|35
1654684210000|2022-06-08 10:30:10|153873.5|153783.5|153879.1|153789.1|153879.1|153789.1|153868|153778|33
1654684220000|2022-06-08 10:30:20|153877.2|153787.2|153880.5|153790.5|153884.9|153794.9|153876.4|153786.4|31
1654684230000|2022-06-08 10:30:30|153879.1|153789.1|153878.6|153788.6|153882.5|153792.5|153878.6|153788.6|26
1654684240000|2022-06-08 10:30:40|153878.9|153788.9|153889.3|153799.3|153889.3|153799.3|153878.6|153788.6|25
1654684250000|2022-06-08 10:30:50|153887.9|153797.9|153886.9|153796.9|153888.1|153798.1|153881.9|153791.9|34
1654684260000|2022-06-08 10:31:00|153886|153796|153876.5|153786.5|153887.1|153797.1|153875.3|153785.3|30
1654684270000|2022-06-08 10:31:10|153877.4|153787.4|153868.1|153778.1|153879.2|153789.2|153863.2|153773.2|32
1654684280000|2022-06-08 10:31:20|153870.5|153780.5|153865.7|153775.7|153872.8|153782.8|153860.6|153770.6|36
1654684290000|2022-06-08 10:31:30|153865.6|153775.6|153863.5|153773.5|153869.3|153779.3|153863.5|153773.5|28
1654684300000|2022-06-08 10:31:40|153863.9|153773.9|153867.7|153777.7|153868.1|153778.1|153863.2|153773.2|24
1654684310000|2022-06-08 10:31:50|153869.3|153779.3|153871.6|153781.6|153872.9|153782.9|153868.6|153778.6|30
1654684320000|2022-06-08 10:32:00|153871.3|153781.3|153869.7|153779.7|153872.1|153782.1|153866.8|153776.8|33
1654684330000|2022-06-08 10:32:10|153869.2|153779.2|153881.8|153791.8|153883.4|153793.4|153869.1|153779.1|26
1654684340000|2022-06-08 10:32:20|153879.6|153789.6|153883|153793|153885.2|153795.2|153879.6|153789.6|24
1654684350000|2022-06-08 10:32:30|153890.1|153800.1|153882.9|153792.9|153890.1|153800.1|153881.2|153791.2|23
1654684360000|2022-06-08 10:32:40|153883|153793|153879.4|153789.4|153884.1|153794.1|153879.4|153789.4|22
1654684370000|2022-06-08 10:32:50|153876.9|153786.9|153878.3|153788.3|153880.9|153790.9|153876.6|153786.6|27
1654684380000|2022-06-08 10:33:00|153878.2|153788.2|153876.5|153786.5|153882.5|153792.5|153873.2|153783.2|32
1654684390000|2022-06-08 10:33:10|153875.7|153785.7|153881.7|153791.7|153881.8|153791.8|153874.8|153784.8|32
1654684400000|2022-06-08 10:33:20|153882.2|153792.2|153877.9|153787.9|153885.7|153795.7|153877.6|153787.6|30
1654684410000|2022-06-08 10:33:30|153879.2|153789.2|153875.6|153785.6|153881.6|153791.6|153872.7|153782.7|31
1654684420000|2022-06-08 10:33:40|153877.4|153787.4|153872.8|153782.8|153877.5|153787.5|153872.2|153782.2|28
1654684430000|2022-06-08 10:33:50|153872.6|153782.6|153874.8|153784.8|153878.2|153788.2|153872.3|153782.3|30
1654684440000|2022-06-08 10:34:00|153875.4|153785.4|153877.7|153787.7|153878.6|153788.6|153873.8|153783.8|30
1654684450000|2022-06-08 10:34:10|153877.8|153787.8|153886.6|153796.6|153888|153798|153875.7|153785.7|35
1654684460000|2022-06-08 10:34:20|153887.2|153797.2|153870.2|153780.2|153889.1|153799.1|153869.8|153779.8|36
1654684470000|2022-06-08 10:34:30|153870.3|153780.3|153866.5|153776.5|153870.3|153780.3|153865.5|153775.5|19
1654684480000|2022-06-08 10:34:40|153866.8|153776.8|153874.4|153784.4|153874.4|153784.4|153860.2|153770.2|30
1654684490000|2022-06-08 10:34:50|153872.4|153782.4|153867.3|153777.3|153874.2|153784.2|153867.3|153777.3|33
1654684500000|2022-06-08 10:35:00|153866.8|153776.8|153862|153772|153868.6|153778.6|153859.2|153769.2|29
1654684510000|2022-06-08 10:35:10|153861.9|153771.9|153836.9|153746.9|153861.9|153771.9|153835.4|153745.4|29
1654684520000|2022-06-08 10:35:20|153838.4|153748.4|153837.4|153747.4|153842.9|153752.9|153836.4|153746.4|31
1654684530000|2022-06-08 10:35:30|153837.2|153747.2|153834.7|153744.7|153837.7|153747.7|153833.7|153743.7|27
1654684540000|2022-06-08 10:35:40|153835.1|153745.1|153781.2|153691.2|153835.1|153745.1|153778|153688|32
1654684550000|2022-06-08 10:35:50|153780.1|153690.1|153768.5|153678.5|153780.1|153690.1|153767.9|153677.9|33
1654684560000|2022-06-08 10:36:00|153766.4|153676.4|153757.4|153667.4|153766.4|153676.4|153756.8|153666.8|34
1654684570000|2022-06-08 10:36:10|153757|153667|153757.2|153667.2|153759.6|153669.6|153756|153666|26
1654684580000|2022-06-08 10:36:20|153757.6|153667.6|153760.2|153670.2|153760.8|153670.8|153756.8|153666.8|21
1654684590000|2022-06-08 10:36:30|153759.7|153669.7|153757.8|153667.8|153763.8|153673.8|153757.8|153667.8|23
1654684600000|2022-06-08 10:36:40|153760.1|153670.1|153757.6|153667.6|153760.1|153670.1|153756.2|153666.2|19
1654684610000|2022-06-08 10:36:50|153757.9|153667.9|153740.1|153650.1|153760.7|153670.7|153739.7|153649.7|28
1654684620000|2022-06-08 10:37:00|153738|153648|153747.7|153657.7|153748.5|153658.5|153736.4|153646.4|29
1654684630000|2022-06-08 10:37:10|153747.9|153657.9|153757.4|153667.4|153760.3|153670.3|153747.9|153657.9|24
1654684640000|2022-06-08 10:37:20|153757.2|153667.2|153762.8|153672.8|153766.1|153676.1|153757.2|153667.2|24
1654684650000|2022-06-08 10:37:30|153762.6|153672.6|153757.5|153667.5|153762.6|153672.6|153752.7|153662.7|24
1654684660000|2022-06-08 10:37:40|153757.4|153667.4|153757.1|153667.1|153760|153670|153753.1|153663.1|30
1654684670000|2022-06-08 10:37:50|153759.2|153669.2|153764.7|153674.7|153765.3|153675.3|153759.2|153669.2|26
1654684680000|2022-06-08 10:38:00|153764.9|153674.9|153764|153674|153764.9|153674.9|153761.3|153671.3|24
1654684690000|2022-06-08 10:38:10|153764.2|153674.2|153761.1|153671.1|153764.4|153674.4|153761.1|153671.1|17
1654684700000|2022-06-08 10:38:20|153761|153671|153754.2|153664.2|153761.5|153671.5|153752.5|153662.5|21
1654684710000|2022-06-08 10:38:30|153753.2|153663.2|153736.9|153646.9|153755.4|153665.4|153736|153646|23
1654684720000|2022-06-08 10:38:40|153736|153646|153740.2|153650.2|153742.5|153652.5|153735.2|153645.2|29
1654684730000|2022-06-08 10:38:50|153740.5|153650.5|153738.2|153648.2|153740.6|153650.6|153738.2|153648.2|11
1654684740000|2022-06-08 10:39:00|153738.4|153648.4|153740.1|153650.1|153741.2|153651.2|153738.4|153648.4|16
1654684750000|2022-06-08 10:39:10|153740.4|153650.4|153739.1|153649.1|153742.3|153652.3|153739.1|153649.1|13
1654684760000|2022-06-08 10:39:20|153739.2|153649.2|153739.6|153649.6|153740.9|153650.9|153735.9|153645.9|25
1654684770000|2022-06-08 10:39:30|153739.3|153649.3|153735.7|153645.7|153739.8|153649.8|153733.5|153643.5|24
1654684780000|2022-06-08 10:39:40|153735|153645|153735.9|153645.9|153737.7|153647.7|153735|153645|16
1654684790000|2022-06-08 10:39:50|153736.8|153646.8|153740.7|153650.7|153742.7|153652.7|153736.8|153646.8|28
1654684800000|2022-06-08 10:40:00|153740.6|153650.6|153734.1|153644.1|153741.7|153651.7|153734.1|153644.1|31
1654684810000|2022-06-08 10:40:10|153733.1|153643.1|153737.6|153647.6|153737.6|153647.6|153731.3|153641.3|24
1654684820000|2022-06-08 10:40:20|153740.2|153650.2|153736.8|153646.8|153742.4|153652.4|153735.5|153645.5|24
1654684830000|2022-06-08 10:40:30|153736.2|153646.2|153734|153644|153737.8|153647.8|153733.5|153643.5|21
1654684840000|2022-06-08 10:40:40|153734.7|153644.7|153738.8|153648.8|153739.4|153649.4|153733.9|153643.9|19
1654684850000|2022-06-08 10:40:50|153738.5|153648.5|153744.6|153654.6|153748.2|153658.2|153736.9|153646.9|21
1654684860000|2022-06-08 10:41:00|153743.4|153653.4|153749|153659|153750.1|153660.1|153743.4|153653.4|18
1654684870000|2022-06-08 10:41:10|153749.4|153659.4|153740.3|153650.3|153749.4|153659.4|153738.9|153648.9|22
1654684880000|2022-06-08 10:41:20|153746.7|153656.7|153745|153655|153747.3|153657.3|153744.1|153654.1|28
1654684890000|2022-06-08 10:41:30|153745.3|153655.3|153747.5|153657.5|153750.1|153660.1|153742.8|153652.8|28
1654684900000|2022-06-08 10:41:40|153747.6|153657.6|153739.7|153649.7|153747.9|153657.9|153737.7|153647.7|27
1654684910000|2022-06-08 10:41:50|153738.6|153648.6|153750.5|153660.5|153753.3|153663.3|153738.6|153648.6|28
1654684920000|2022-06-08 10:42:00|153750.9|153660.9|153748.4|153658.4|153751.1|153661.1|153744.6|153654.6|29
1654684930000|2022-06-08 10:42:10|153748.5|153658.5|153748.5|153658.5|153748.9|153658.9|153745.4|153655.4|24
1654684940000|2022-06-08 10:42:20|153748.2|153658.2|153742.6|153652.6|153748.2|153658.2|153741.1|153651.1|18
1654684950000|2022-06-08 10:42:30|153743.2|153653.2|153743.9|153653.9|153744.6|153654.6|153742.9|153652.9|18
1654684960000|2022-06-08 10:42:40|153743.4|153653.4|153744.4|153654.4|153744.4|153654.4|153742.6|153652.6|15
1654684970000|2022-06-08 10:42:50|153745.7|153655.7|153746.8|153656.8|153747.7|153657.7|153744.7|153654.7|26
1654684980000|2022-06-08 10:43:00|153747.1|153657.1|153745.8|153655.8|153749.1|153659.1|153745.7|153655.7|17
1654684990000|2022-06-08 10:43:10|153746.6|153656.6|153747.3|153657.3|153747.9|153657.9|153745.5|153655.5|21
1654685000000|2022-06-08 10:43:20|153746.7|153656.7|153752.2|153662.2|153752.2|153662.2|153745.4|153655.4|15
1654685010000|2022-06-08 10:43:30|153751.7|153661.7|153751.4|153661.4|153753.4|153663.4|153747.9|153657.9|33
1654685020000|2022-06-08 10:43:40|153751.7|153661.7|153750.5|153660.5|153752.5|153662.5|153749.7|153659.7|25
1654685030000|2022-06-08 10:43:50|153750.1|153660.1|153745.7|153655.7|153750.6|153660.6|153744.5|153654.5|28
1654685040000|2022-06-08 10:44:00|153745.5|153655.5|153745.4|153655.4|153746.6|153656.6|153743.7|153653.7|28
1654685050000|2022-06-08 10:44:10|153748.9|153658.9|153758.6|153668.6|153758.6|153668.6|153748.9|153658.9|25
1654685060000|2022-06-08 10:44:20|153758.5|153668.5|153754.4|153664.4|153759.3|153669.3|153750.4|153660.4|31
1654685070000|2022-06-08 10:44:30|153754.3|153664.3|153753.5|153663.5|153758.8|153668.8|153752.8|153662.8|28
1654685080000|2022-06-08 10:44:40|153753.7|153663.7|153752.8|153662.8|153760.8|153670.8|153749.2|153659.2|29
1654685090000|2022-06-08 10:44:50|153752.9|153662.9|153752.7|153662.7|153754.7|153664.7|153751.5|153661.5|32
1654685100000|2022-06-08 10:45:00|153753.4|153663.4|153750.6|153660.6|153753.6|153663.6|153750.1|153660.1|21
1654685110000|2022-06-08 10:45:10|153750.7|153660.7|153753.6|153663.6|153753.6|153663.6|153744|153654|28
1654685120000|2022-06-08 10:45:20|153752.4|153662.4|153752.1|153662.1|153752.7|153662.7|153749.9|153659.9|15
1654685130000|2022-06-08 10:45:30|153751.1|153661.1|153743.7|153653.7|153755.7|153665.7|153743.7|153653.7|27
1654685140000|2022-06-08 10:45:40|153745.9|153655.9|153744.2|153654.2|153746.3|153656.3|153742.2|153652.2|15
1654685150000|2022-06-08 10:45:50|153743.5|153653.5|153739.4|153649.4|153745.6|153655.6|153738.3|153648.3|27
1654685160000|2022-06-08 10:46:00|153737.1|153647.1|153739.4|153649.4|153740.2|153650.2|153735.8|153645.8|23
1654685170000|2022-06-08 10:46:10|153739.9|153649.9|153743.9|153653.9|153750.3|153660.3|153739.9|153649.9|30
1654685180000|2022-06-08 10:46:20|153743.3|153653.3|153742.5|153652.5|153743.6|153653.6|153737.1|153647.1|33
1654685190000|2022-06-08 10:46:30|153742.9|153652.9|153738.8|153648.8|153743.3|153653.3|153733.6|153643.6|37
1654685200000|2022-06-08 10:46:40|153741.1|153651.1|153740.4|153650.4|153741.3|153651.3|153733.9|153643.9|33
1654685210000|2022-06-08 10:46:50|153740.6|153650.6|153738.4|153648.4|153745.7|153655.7|153735.6|153645.6|25
1654685220000|2022-06-08 10:47:00|153734.8|153644.8|153677.8|153587.8|153742.7|153652.7|153665.9|153575.9|37
1654685230000|2022-06-08 10:47:10|153677.6|153587.6|153714.2|153624.2|153716.6|153626.6|153675.6|153585.6|35
1654685240000|2022-06-08 10:47:20|153714.7|153624.7|153677.8|153587.8|153714.7|153624.7|153677|153587|33
1654685250000|2022-06-08 10:47:30|153678.2|153588.2|153681.7|153591.7|153682.4|153592.4|153677.5|153587.5|34
1654685260000|2022-06-08 10:47:40|153681.5|153591.5|153640.9|153550.9|153681.7|153591.7|153629.1|153539.1|32
1654685270000|2022-06-08 10:47:50|153638.4|153548.4|153679.6|153589.6|153679.6|153589.6|153638.4|153548.4|37
1654685280000|2022-06-08 10:48:00|153677.8|153587.8|153680.1|153590.1|153682.1|153592.1|153675.6|153585.6|30
1654685290000|2022-06-08 10:48:10|153679.6|153589.6|153693.4|153603.4|153694.7|153604.7|153679.3|153589.3|34
1654685300000|2022-06-08 10:48:20|153694.1|153604.1|153684.2|153594.2|153696.6|153606.6|153683.3|153593.3|29
1654685310000|2022-06-08 10:48:30|153684.3|153594.3|153691.7|153601.7|153691.7|153601.7|153679.6|153589.6|33
1654685320000|2022-06-08 10:48:40|153691.9|153601.9|153695.6|153605.6|153695.8|153605.8|153691.9|153601.9|26
1654685330000|2022-06-08 10:48:50|153695.5|153605.5|153694.4|153604.4|153695.5|153605.5|153692.7|153602.7|17
1654685340000|2022-06-08 10:49:00|153689.5|153599.5|153665.1|153575.1|153689.5|153599.5|153664.1|153574.1|32
1654685350000|2022-06-08 10:49:10|153663.5|153573.5|153664.9|153574.9|153667.1|153577.1|153662.5|153572.5|20
1654685360000|2022-06-08 10:49:20|153665.3|153575.3|153663.6|153573.6|153665.6|153575.6|153663|153573|15
1654685370000|2022-06-08 10:49:30|153663.7|153573.7|153661.8|153571.8|153663.8|153573.8|153661.8|153571.8|8
1654685380000|2022-06-08 10:49:40|153662.5|153572.5|153696|153606|153696|153606|153662.5|153572.5|34
1654685390000|2022-06-08 10:49:50|153695.7|153605.7|153678.3|153588.3|153696|153606|153674.8|153584.8|27
1654685400000|2022-06-08 10:50:00|153679|153589|153664.9|153574.9|153683.2|153593.2|153663.4|153573.4|27
1654685410000|2022-06-08 10:50:10|153664.5|153574.5|153656.9|153566.9|153664.6|153574.6|153656.7|153566.7|27
1654685420000|2022-06-08 10:50:20|153657.9|153567.9|153659.4|153569.4|153662.2|153572.2|153655|153565|29
1654685430000|2022-06-08 10:50:30|153659.5|153569.5|153659.7|153569.7|153662|153572|153659.5|153569.5|21
1654685440000|2022-06-08 10:50:40|153665.9|153575.9|153664.8|153574.8|153667.1|153577.1|153664.8|153574.8|14
1654685450000|2022-06-08 10:50:50|153664.6|153574.6|153663.6|153573.6|153664.6|153574.6|153662.7|153572.7|15
1654685460000|2022-06-08 10:51:00|153663.7|153573.7|153665.8|153575.8|153667.4|153577.4|153658.6|153568.6|26
1654685470000|2022-06-08 10:51:10|153665.3|153575.3|153664.8|153574.8|153666.6|153576.6|153664.2|153574.2|17
1654685480000|2022-06-08 10:51:20|153664.3|153574.3|153660.4|153570.4|153665.6|153575.6|153658.7|153568.7|15
1654685490000|2022-06-08 10:51:30|153660.1|153570.1|153657.9|153567.9|153664.3|153574.3|153652.7|153562.7|31
1654685500000|2022-06-08 10:51:40|153659.2|153569.2|153664.5|153574.5|153665.5|153575.5|153656.3|153566.3|31
1654685510000|2022-06-08 10:51:50|153662.2|153572.2|153661.1|153571.1|153663.2|153573.2|153661.1|153571.1|16
1654685520000|2022-06-08 10:52:00|153661.5|153571.5|153665.7|153575.7|153665.7|153575.7|153661.5|153571.5|17
1654685530000|2022-06-08 10:52:10|153665.8|153575.8|153667.1|153577.1|153667.5|153577.5|153665.8|153575.8|16
1654685540000|2022-06-08 10:52:20|153667.3|153577.3|153666.5|153576.5|153667.4|153577.4|153665.6|153575.6|13
1654685550000|2022-06-08 10:52:30|153665.8|153575.8|153664.6|153574.6|153668.2|153578.2|153664.1|153574.1|20
1654685560000|2022-06-08 10:52:40|153664.5|153574.5|153667.4|153577.4|153668.5|153578.5|153664.3|153574.3|20
1654685570000|2022-06-08 10:52:50|153666.9|153576.9|153696.6|153606.6|153704.3|153614.3|153666.9|153576.9|32
1654685580000|2022-06-08 10:53:00|153692.7|153602.7|153694.8|153604.8|153701.4|153611.4|153690|153600|35
1654685590000|2022-06-08 10:53:10|153694.5|153604.5|153683.6|153593.6|153695.2|153605.2|153683.6|153593.6|28
1654685600000|2022-06-08 10:53:20|153683.7|153593.7|153683.4|153593.4|153684.2|153594.2|153682.8|153592.8|25
1654685610000|2022-06-08 10:53:30|153683.5|153593.5|153694.4|153604.4|153694.4|153604.4|153683.2|153593.2|27
1654685620000|2022-06-08 10:53:40|153692.4|153602.4|153686.1|153596.1|153695.2|153605.2|153684.1|153594.1|36
1654685630000|2022-06-08 10:53:50|153686.4|153596.4|153694.8|153604.8|153694.8|153604.8|153685.7|153595.7|30
1654685640000|2022-06-08 10:54:00|153689.9|153599.9|153685.1|153595.1|153689.9|153599.9|153684.2|153594.2|28
1654685650000|2022-06-08 10:54:10|153685.2|153595.2|153682.2|153592.2|153686.1|153596.1|153681.6|153591.6|26
1654685660000|2022-06-08 10:54:20|153681|153591|153678.8|153588.8|153681|153591|153677|153587|27
1654685670000|2022-06-08 10:54:30|153678.5|153588.5|153671.1|153581.1|153678.5|153588.5|153666|153576|32
1654685680000|2022-06-08 10:54:40|153671|153581|153671|153581|153674.7|153584.7|153669.5|153579.5|16
1654685690000|2022-06-08 10:54:50|153670.9|153580.9|153671.9|153581.9|153672.4|153582.4|153670.6|153580.6|17
1654685700000|2022-06-08 10:55:00|153671.8|153581.8|153672.2|153582.2|153673|153583|153671.8|153581.8|15
1654685710000|2022-06-08 10:55:10|153673|153583|153642.8|153552.8|153673.2|153583.2|153642.8|153552.8|26
1654685720000|2022-06-08 10:55:20|153638.4|153548.4|153642|153552|153642.3|153552.3|153638.4|153548.4|33
1654685730000|2022-06-08 10:55:30|153641.7|153551.7|153635.8|153545.8|153647.4|153557.4|153635.5|153545.5|34
1654685740000|2022-06-08 10:55:40|153639.8|153549.8|153676.1|153586.1|153676.1|153586.1|153638.9|153548.9|34
1654685750000|2022-06-08 10:55:50|153675.7|153585.7|153667.1|153577.1|153677.2|153587.2|153664.9|153574.9|23
1654685760000|2022-06-08 10:56:00|153666.5|153576.5|153664.1|153574.1|153666.5|153576.5|153662.3|153572.3|17
1654685770000|2022-06-08 10:56:10|153664.9|153574.9|153664.5|153574.5|153665.8|153575.8|153662.1|153572.1|21
1654685780000|2022-06-08 10:56:20|153664.2|153574.2|153652.2|153562.2|153664.9|153574.9|153650.6|153560.6|21
1654685790000|2022-06-08 10:56:30|153652.4|153562.4|153647.7|153557.7|153653.2|153563.2|153647.7|153557.7|32
1654685800000|2022-06-08 10:56:40|153648.2|153558.2|153692.3|153602.3|153694.4|153604.4|153647|153557|31
1654685810000|2022-06-08 10:56:50|153692.9|153602.9|153693|153603|153694.5|153604.5|153691.9|153601.9|25
1654685820000|2022-06-08 10:57:00|153687.6|153597.6|153701.1|153611.1|153701.1|153611.1|153687.6|153597.6|32
1654685830000|2022-06-08 10:57:10|153700.9|153610.9|153684.3|153594.3|153702.3|153612.3|153678.5|153588.5|32
1654685840000|2022-06-08 10:57:20|153684.2|153594.2|153684.6|153594.6|153685.1|153595.1|153684.2|153594.2|9
1654685850000|2022-06-08 10:57:30|153685.4|153595.4|153685.7|153595.7|153685.7|153595.7|153684.9|153594.9|12
1654685860000|2022-06-08 10:57:40|153688.7|153598.7|153685.3|153595.3|153689|153599|153685.2|153595.2|17
1654685870000|2022-06-08 10:57:50|153685.2|153595.2|153679.6|153589.6|153685.6|153595.6|153675|153585|36
1654685880000|2022-06-08 10:58:00|153679.9|153589.9|153665.9|153575.9|153684.1|153594.1|153665.9|153575.9|35
1654685890000|2022-06-08 10:58:10|153665.8|153575.8|153645.6|153555.6|153668|153578|153644.9|153554.9|32
1654685900000|2022-06-08 10:58:20|153645.8|153555.8|153646.8|153556.8|153647.9|153557.9|153645.8|153555.8|19
1654685910000|2022-06-08 10:58:30|153647.1|153557.1|153652.5|153562.5|153652.5|153562.5|153646.8|153556.8|10
1654685920000|2022-06-08 10:58:40|153652.9|153562.9|153650|153560|153652.9|153562.9|153649.6|153559.6|14
1654685930000|2022-06-08 10:58:50|153649.4|153559.4|153663.2|153573.2|153663.5|153573.5|153649.4|153559.4|21
1654685940000|2022-06-08 10:59:00|153663.6|153573.6|153648|153558|153663.6|153573.6|153648|153558|21
1654685950000|2022-06-08 10:59:10|153646.3|153556.3|153664.5|153574.5|153664.5|153574.5|153646.3|153556.3|27
1654685960000|2022-06-08 10:59:20|153664.8|153574.8|153665.2|153575.2|153668.4|153578.4|153664.4|153574.4|26
1654685970000|2022-06-08 10:59:30|153665.9|153575.9|153666.8|153576.8|153668.1|153578.1|153665.2|153575.2|18
1654685980000|2022-06-08 10:59:40|153667.4|153577.4|153666.4|153576.4|153667.4|153577.4|153666.3|153576.3|9
1654685990000|2022-06-08 10:59:50|153666.2|153576.2|153667.9|153577.9|153667.9|153577.9|153664.2|153574.2|11
1654686000000|2022-06-08 11:00:00|153668.4|153578.4|153676.9|153586.9|153676.9|153586.9|153663.3|153573.3|34
1654686010000|2022-06-08 11:00:10|153676.1|153586.1|153697.4|153607.4|153700.5|153610.5|153675.8|153585.8|34
1654686020000|2022-06-08 11:00:20|153696.4|153606.4|153692.2|153602.2|153701.1|153611.1|153681.4|153591.4|36
1654686030000|2022-06-08 11:00:30|153691.8|153601.8|153677.1|153587.1|153691.8|153601.8|153676.8|153586.8|35
1654686040000|2022-06-08 11:00:40|153675.1|153585.1|153689.2|153599.2|153704.5|153604.1|153675.1|153572.2|39
1654686050000|2022-06-08 11:00:50|153688|153598|153691.1|153601.1|153692|153602|153681.2|153591.2|37
1654686060000|2022-06-08 11:01:00|153688.9|153598.9|153682.6|153592.6|153696.6|153606.6|153679.5|153589.5|39
1654686070000|2022-06-08 11:01:10|153681.5|153591.5|153691.2|153601.2|153695.5|153605.5|153680.8|153590.8|30
1654686080000|2022-06-08 11:01:20|153691|153601|153701.4|153611.4|153701.4|153611.4|153689.9|153599.9|28
1654686090000|2022-06-08 11:01:30|153701.5|153611.5|153698.5|153608.5|153701.5|153611.5|153698|153608|16
1654686100000|2022-06-08 11:01:40|153698.6|153608.6|153691.6|153601.6|153699.1|153609.1|153690.2|153600.2|27
1654686110000|2022-06-08 11:01:50|153692.3|153602.3|153686.4|153596.4|153692.3|153602.3|153684.1|153594.1|21
1654686120000|2022-06-08 11:02:00|153682.5|153592.5|153678.7|153588.7|153684.4|153594.4|153675.6|153585.6|29
1654686130000|2022-06-08 11:02:10|153679.5|153589.5|153674.5|153584.5|153683.6|153593.6|153672.9|153582.9|31
1654686140000|2022-06-08 11:02:20|153674.1|153584.1|153678.5|153588.5|153678.5|153588.5|153671.3|153581.3|17
1654686150000|2022-06-08 11:02:30|153678.3|153588.3|153678.9|153588.9|153682.2|153592.2|153677.8|153587.8|24
1654686160000|2022-06-08 11:02:40|153678.6|153588.6|153663.4|153573.4|153678.6|153588.6|153659.1|153569.1|31
1654686170000|2022-06-08 11:02:50|153662.3|153572.3|153660.2|153570.2|153664.3|153574.3|153660.2|153570.2|30
1654686180000|2022-06-08 11:03:00|153660.5|153570.5|153659.5|153569.5|153661|153571|153657.2|153567.2|26
1654686190000|2022-06-08 11:03:10|153659.1|153569.1|153627.8|153537.8|153659.8|153569.8|153622.9|153532.9|28
1654686200000|2022-06-08 11:03:20|153628.9|153538.9|153628.6|153538.6|153632.6|153542.6|153626.4|153536.4|24
1654686210000|2022-06-08 11:03:30|153628.9|153538.9|153568.2|153478.2|153630.2|153540.2|153568.2|153478.2|31
1654686220000|2022-06-08 11:03:40|153567.6|153477.6|153562.5|153472.5|153570.3|153480.3|153559.5|153469.5|23
1654686230000|2022-06-08 11:03:50|153562.8|153472.8|153564.8|153474.8|153566.2|153476.2|153562.8|153472.8|16
1654686240000|2022-06-08 11:04:00|153564.7|153474.7|153567.7|153477.7|153567.9|153477.9|153563.9|153473.9|14
1654686250000|2022-06-08 11:04:10|153568.3|153478.3|153568.9|153478.9|153569.6|153479.6|153567.7|153477.7|20
1654686260000|2022-06-08 11:04:20|153567.9|153477.9|153565|153475|153569.4|153479.4|153564.2|153474.2|20
1654686270000|2022-06-08 11:04:30|153565.8|153475.8|153569.3|153479.3|153570|153480|153565.3|153475.3|20
1654686280000|2022-06-08 11:04:40|153569.2|153479.2|153570.3|153480.3|153571.1|153481.1|153566.6|153476.6|18
1654686290000|2022-06-08 11:04:50|153570.4|153480.4|153568.5|153478.5|153573.8|153483.8|153566|153476|21
1654686300000|2022-06-08 11:05:00|153567.9|153477.9|153562.3|153472.3|153568.1|153478.1|153560.9|153470.9|30
1654686310000|2022-06-08 11:05:10|153562.7|153472.7|153560.6|153470.6|153564.1|153474.1|153560.6|153470.6|24
1654686320000|2022-06-08 11:05:20|153561.2|153471.2|153562.4|153472.4|153565|153475|153559.9|153469.9|22
1654686330000|2022-06-08 11:05:30|153562.2|153472.2|153556.9|153466.9|153562.2|153472.2|153555.3|153465.3|25
1654686340000|2022-06-08 11:05:40|153556.8|153466.8|153559.4|153469.4|153559.4|153469.4|153554.5|153464.5|21
1654686350000|2022-06-08 11:05:50|153558.9|153468.9|153516.6|153426.6|153561.2|153471.2|153507.2|153417.2|27
1654686360000|2022-06-08 11:06:00|153514.5|153424.5|153514.7|153424.7|153514.7|153424.7|153512.1|153422.1|20
1654686370000|2022-06-08 11:06:10|153512.9|153422.9|153513.1|153423.1|153514.2|153424.2|153511.6|153421.6|14
1654686380000|2022-06-08 11:06:20|153512.9|153422.9|153512.9|153422.9|153514.5|153424.5|153511.4|153421.4|17
1654686390000|2022-06-08 11:06:30|153513|153423|153503.5|153413.5|153518|153428|153503.5|153413.5|15
1654686400000|2022-06-08 11:06:40|153507.8|153417.8|153510|153420|153515.6|153425.6|153505.2|153415.2|25
1654686410000|2022-06-08 11:06:50|153509.1|153419.1|153509.5|153419.5|153512.5|153422.5|153509.1|153419.1|17
1654686420000|2022-06-08 11:07:00|153509.9|153419.9|153510.9|153420.9|153511.8|153421.8|153509.3|153419.3|24
1654686430000|2022-06-08 11:07:10|153510|153420|153511.7|153421.7|153512.7|153422.7|153510|153420|18
1654686440000|2022-06-08 11:07:20|153511.5|153421.5|153503.5|153413.5|153512|153422|153499.7|153409.7|20
1654686450000|2022-06-08 11:07:30|153504.3|153414.3|153505.3|153415.3|153513.2|153423.2|153491|153401|35
1654686460000|2022-06-08 11:07:40|153504.2|153414.2|153509.6|153419.6|153509.6|153419.6|153504.2|153414.2|25
1654686470000|2022-06-08 11:07:50|153511.1|153421.1|153500.2|153410.2|153516.3|153426.3|153498.8|153408.8|27
1654686480000|2022-06-08 11:08:00|153504.3|153414.3|153506.3|153416.3|153508.6|153418.6|153496.6|153406.6|31
1654686490000|2022-06-08 11:08:10|153506.8|153416.8|153503.4|153413.4|153507.3|153417.3|153500.7|153410.7|31
1654686500000|2022-06-08 11:08:20|153503.6|153413.6|153502.7|153412.7|153504.3|153414.3|153501.6|153411.6|21
1654686510000|2022-06-08 11:08:30|153502.8|153412.8|153504.4|153414.4|153504.4|153414.4|153501.6|153411.6|17
1654686520000|2022-06-08 11:08:40|153504.5|153414.5|153500|153410|153505|153415|153483.5|153393.5|25
1654686530000|2022-06-08 11:08:50|153499.8|153409.8|153497.5|153407.5|153503.7|153413.7|153497.5|153407.5|35
1654686540000|2022-06-08 11:09:00|153493.9|153403.9|153487.1|153397.1|153495|153405|153477.2|153387.2|35
1654686550000|2022-06-08 11:09:10|153487.3|153397.3|153480.8|153390.8|153487.3|153397.3|153477.6|153387.6|21
1654686560000|2022-06-08 11:09:20|153484.7|153394.7|153491.3|153401.3|153494.4|153404.4|153483.3|153393.3|29
1654686570000|2022-06-08 11:09:30|153491.5|153401.5|153484.6|153394.6|153498.5|153408.5|153484.2|153394.2|25
1654686580000|2022-06-08 11:09:40|153485.4|153395.4|153500.1|153410.1|153502|153412|153483.1|153393.1|26
1654686590000|2022-06-08 11:09:50|153500.5|153410.5|153520.7|153430.7|153520.7|153430.7|153496.9|153406.9|23
1654686600000|2022-06-08 11:10:00|153520.3|153430.3|153518.4|153428.4|153520.3|153430.3|153512.5|153422.5|30
1654686610000|2022-06-08 11:10:10|153518.2|153428.2|153519.2|153429.2|153520.6|153430.6|153517.1|153427.1|22
1654686620000|2022-06-08 11:10:20|153518.8|153428.8|153522.3|153432.3|153522.4|153432.4|153514.8|153424.8|20
1654686630000|2022-06-08 11:10:30|153522|153432|153523.7|153433.7|153531.7|153441.7|153520.3|153430.3|32
1654686640000|2022-06-08 11:10:40|153524.3|153434.3|153536.3|153446.3|153536.9|153446.9|153522.9|153432.9|35
1654686650000|2022-06-08 11:10:50|153536.5|153446.5|153533.3|153443.3|153537.6|153447.6|153533.3|153443.3|31
1654686660000|2022-06-08 11:11:00|153533.9|153443.9|153524.1|153434.1|153533.9|153443.9|153523.9|153433.9|33
1654686670000|2022-06-08 11:11:10|153523.9|153433.9|153509.8|153419.8|153524.2|153434.2|153505.4|153415.4|30
1654686680000|2022-06-08 11:11:20|153510.6|153420.6|153520.6|153430.6|153526.9|153436.9|153510.3|153420.3|34
1654686690000|2022-06-08 11:11:30|153521.9|153431.9|153553.4|153463.4|153553.9|153463.9|153517.1|153427.1|37
1654686700000|2022-06-08 11:11:40|153553.3|153463.3|153567.6|153477.6|153568.5|153478.5|153550.9|153460.9|36
1654686710000|2022-06-08 11:11:50|153566.9|153476.9|153580|153490|153587.1|153497.1|153566.8|153476.8|37
1654686720000|2022-06-08 11:12:00|153578.2|153488.2|153553.1|153463.1|153583.2|153493.2|153548.4|153458.4|34
1654686730000|2022-06-08 11:12:10|153553.9|153463.9|153552.9|153462.9|153558.3|153468.3|153552.7|153462.7|25
1654686740000|2022-06-08 11:12:20|153553.6|153463.6|153553.6|153463.6|153554.4|153464.4|153553.1|153463.1|14
1654686750000|2022-06-08 11:12:30|153553.5|153463.5|153550.4|153460.4|153553.5|153463.5|153539.7|153449.7|23
1654686760000|2022-06-08 11:12:40|153551.3|153461.3|153549.3|153459.3|153551.3|153461.3|153548.9|153458.9|15
1654686770000|2022-06-08 11:12:50|153548.3|153458.3|153496.1|153406.1|153548.3|153458.3|153495.1|153405.1|35
1654686780000|2022-06-08 11:13:00|153496.6|153406.6|153497|153407|153504.3|153414.3|153480.9|153390.9|33
1654686790000|2022-06-08 11:13:10|153494.4|153404.4|153498.4|153408.4|153502.5|153412.5|153494.4|153404.4|18
1654686800000|2022-06-08 11:13:20|153497|153407|153487.8|153397.8|153497.9|153407.9|153485.5|153395.5|16
1654686810000|2022-06-08 11:13:30|153487.2|153397.2|153483.8|153393.8|153489|153399|153482.8|153392.8|17
1654686820000|2022-06-08 11:13:40|153491.5|153401.5|153489.1|153399.1|153499.4|153409.4|153486.8|153396.8|28
1654686830000|2022-06-08 11:13:50|153489.5|153399.5|153487.9|153397.9|153492.5|153402.5|153479.5|153389.5|26
1654686840000|2022-06-08 11:14:00|153484.8|153394.8|153472.8|153382.8|153487.2|153397.2|153469|153379|30
1654686850000|2022-06-08 11:14:10|153479.4|153389.4|153483.5|153393.5|153486.6|153396.6|153476.8|153386.8|26
1654686860000|2022-06-08 11:14:20|153481.7|153391.7|153485.3|153395.3|153486.4|153396.4|153481.3|153391.3|26
1654686870000|2022-06-08 11:14:30|153490|153400|153527.5|153437.5|153527.5|153437.5|153488.8|153398.8|33
1654686880000|2022-06-08 11:14:40|153526.1|153436.1|153520.5|153430.5|153527.1|153437.1|153515.5|153425.5|36
1654686890000|2022-06-08 11:14:50|153520|153430|153514.8|153424.8|153520|153430|153511.6|153421.6|27
1654686900000|2022-06-08 11:15:00|153512.6|153422.6|153523.1|153433.1|153530.5|153440.5|153511.7|153421.7|28
1654686910000|2022-06-08 11:15:10|153524.9|153434.9|153520.2|153430.2|153526.7|153436.7|153518|153428|28
1654686920000|2022-06-08 11:15:20|153519.3|153429.3|153526.4|153436.4|153531.7|153441.7|153518.5|153428.5|25
1654686930000|2022-06-08 11:15:30|153526|153436|153514.5|153424.5|153526.1|153436.1|153513.5|153423.5|27
1654686940000|2022-06-08 11:15:40|153514.8|153424.8|153517.5|153427.5|153522.6|153432.6|153514.8|153424.8|30
1654686950000|2022-06-08 11:15:50|153516.9|153426.9|153508.7|153418.7|153518.2|153428.2|153503.1|153413.1|25
1654686960000|2022-06-08 11:16:00|153509.5|153419.5|153509.1|153419.1|153509.8|153419.8|153507.5|153417.5|28
1654686970000|2022-06-08 11:16:10|153509.6|153419.6|153503.6|153413.6|153511.1|153421.1|153501.8|153411.8|26
1654686980000|2022-06-08 11:16:20|153504.6|153414.6|153504.5|153414.5|153507.6|153417.6|153501.4|153411.4|23
1654686990000|2022-06-08 11:16:30|153504.3|153414.3|153508.9|153418.9|153511|153421|153502.1|153412.1|30
1654687000000|2022-06-08 11:16:40|153508|153418|153537.2|153447.2|153540.1|153450.1|153507.4|153417.4|33
1654687010000|2022-06-08 11:16:50|153536.8|153446.8|153508.1|153418.1|153538.2|153448.2|153506.9|153416.9|34
1654687020000|2022-06-08 11:17:00|153506.8|153416.8|153513.8|153423.8|153513.8|153423.8|153505.2|153415.2|29
1654687030000|2022-06-08 11:17:10|153514|153424|153520.4|153430.4|153522.6|153432.6|153513.8|153423.8|37
1654687040000|2022-06-08 11:17:20|153520.5|153430.5|153523.1|153433.1|153535.2|153445.2|153513.4|153423.4|35
1654687050000|2022-06-08 11:17:30|153521.4|153431.4|153509.6|153419.6|153523.5|153433.5|153508.6|153418.6|30
1654687060000|2022-06-08 11:17:40|153510|153420|153478|153388|153510|153420|153478|153388|28
1654687070000|2022-06-08 11:17:50|153478.8|153388.8|153469.7|153379.7|153480.8|153390.8|153468.3|153378.3|37
1654687080000|2022-06-08 11:18:00|153470.3|153380.3|153431.5|153341.5|153474.2|153384.2|153423.8|153333.8|32
1654687090000|2022-06-08 11:18:10|153426.8|153336.8|153438.8|153348.8|153439|153349|153426.8|153336.8|28
1654687100000|2022-06-08 11:18:20|153438.5|153348.5|153449|153359|153449|153359|153438.5|153348.5|20
1654687110000|2022-06-08 11:18:30|153449.5|153359.5|153458|153368|153468.4|153378.4|153449.5|153359.5|29
1654687120000|2022-06-08 11:18:40|153457.8|153367.8|153446.5|153356.5|153458.5|153368.5|153446.5|153356.5|23
1654687130000|2022-06-08 11:18:50|153446.2|153356.2|153445.8|153355.8|153448|153358|153443.6|153353.6|18
1654687140000|2022-06-08 11:19:00|153445.2|153355.2|153441.9|153351.9|153448.4|153358.4|153438|153348|25
1654687150000|2022-06-08 11:19:10|153442.5|153352.5|153450.3|153360.3|153450.4|153360.4|153439.8|153349.8|19
1654687160000|2022-06-08 11:19:20|153441.8|153351.8|153452.9|153362.9|153459.6|153369.6|153439.6|153349.6|33
1654687170000|2022-06-08 11:19:30|153453.6|153363.6|153434.4|153344.4|153453.8|153363.8|153434.4|153344.4|31
1654687180000|2022-06-08 11:19:40|153435.5|153345.5|153433|153343|153440.3|153350.3|153433|153343|23
1654687190000|2022-06-08 11:19:50|153432.9|153342.9|153431.7|153341.7|153435|153345|153425.8|153335.8|30
1654687200000|2022-06-08 11:20:00|153437.7|153347.7|153427.4|153337.4|153448.2|153358.2|153426.5|153336.5|34
1654687210000|2022-06-08 11:20:10|153428.2|153338.2|153450.7|153360.7|153450.7|153360.7|153424.9|153334.9|28
1654687220000|2022-06-08 11:20:20|153448.5|153358.5|153458.8|153368.8|153471.4|153381.4|153447|153357|22
1654687230000|2022-06-08 11:20:30|153458.9|153368.9|153473.8|153383.8|153482.3|153392.3|153457.8|153367.8|31
1654687240000|2022-06-08 11:20:40|153473.6|153383.6|153477.1|153387.1|153477.2|153387.2|153472|153382|28
1654687250000|2022-06-08 11:20:50|153476.8|153386.8|153465.4|153375.4|153476.8|153386.8|153462|153372|34
1654687260000|2022-06-08 11:21:00|153462.6|153372.6|153462.3|153372.3|153465.5|153375.5|153461.1|153371.1|29
1654687270000|2022-06-08 11:21:10|153462|153372|153462.6|153372.6|153464.8|153374.8|153456.4|153366.4|24
1654687280000|2022-06-08 11:21:20|153462.2|153372.2|153459.7|153369.7|153462.2|153372.2|153458.3|153368.3|15
1654687290000|2022-06-08 11:21:30|153460.2|153370.2|153467.9|153377.9|153472.2|153382.2|153459.3|153369.3|30
1654687300000|2022-06-08 11:21:40|153467.6|153377.6|153470.1|153380.1|153470.9|153380.9|153459.4|153369.4|33
1654687310000|2022-06-08 11:21:50|153471.6|153381.6|153475|153385|153476.7|153386.7|153467|153377|32
1654687320000|2022-06-08 11:22:00|153471.2|153381.2|153488.6|153398.6|153497.1|153407.1|153471.2|153381.2|39
1654687330000|2022-06-08 11:22:10|153490.2|153400.2|153462.9|153372.9|153496.9|153406.9|153462.4|153372.4|30
1654687340000|2022-06-08 11:22:20|153465.3|153375.3|153466.5|153376.5|153477.1|153387.1|153465.3|153375.3|27
1654687350000|2022-06-08 11:22:30|153468.7|153378.7|153467.9|153377.9|153470.9|153380.9|153465.9|153375.9|17
1654687360000|2022-06-08 11:22:40|153468.5|153378.5|153476.5|153386.5|153476.5|153386.5|153468.5|153378.5|22
1654687370000|2022-06-08 11:22:50|153475.7|153385.7|153481.1|153391.1|153487.4|153397.4|153475.7|153385.7|28
1654687380000|2022-06-08 11:23:00|153482.6|153392.6|153488.9|153398.9|153493.1|153403.1|153476.3|153386.3|26
1654687390000|2022-06-08 11:23:10|153489.2|153399.2|153480.2|153390.2|153489.7|153399.7|153479.1|153389.1|26
1654687400000|2022-06-08 11:23:20|153479.1|153389.1|153475.1|153385.1|153479.1|153389.1|153464.4|153374.4|31
1654687410000|2022-06-08 11:23:30|153474.7|153384.7|153490|153400|153493.1|153403.1|153471.1|153381.1|32
1654687420000|2022-06-08 11:23:40|153490.9|153400.9|153489.5|153399.5|153497.2|153407.2|153484.8|153394.8|29
1654687430000|2022-06-08 11:23:50|153490.1|153400.1|153482.7|153392.7|153490.1|153400.1|153479.7|153389.7|17
1654687440000|2022-06-08 11:24:00|153483.8|153393.8|153484.3|153394.3|153489.6|153399.6|153478.3|153388.3|28
1654687450000|2022-06-08 11:24:10|153480.6|153390.6|153482.5|153392.5|153484.8|153394.8|153480.6|153390.6|27
1654687460000|2022-06-08 11:24:20|153481.9|153391.9|153488.4|153398.4|153488.4|153398.4|153480.5|153390.5|17
1654687470000|2022-06-08 11:24:30|153488.9|153398.9|153483.8|153393.8|153498.9|153408.9|153482|153392|29
1654687480000|2022-06-08 11:24:40|153485|153395|153487.5|153397.5|153488|153398|153481.5|153391.5|17
1654687490000|2022-06-08 11:24:50|153487.4|153397.4|153487|153397|153494.9|153404.9|153484.4|153394.4|24
1654687500000|2022-06-08 11:25:00|153487.6|153397.6|153485.2|153395.2|153487.9|153397.9|153479.2|153389.2|16
1654687510000|2022-06-08 11:25:10|153480.6|153390.6|153493.4|153403.4|153494.1|153404.1|153480.6|153390.6|23
1654687520000|2022-06-08 11:25:20|153491.9|153401.9|153492.3|153402.3|153495.3|153405.3|153490.1|153400.1|17
1654687530000|2022-06-08 11:25:30|153491.4|153401.4|153495|153405|153496.7|153406.7|153491.4|153401.4|16
1654687540000|2022-06-08 11:25:40|153494.8|153404.8|153491.4|153401.4|153495.2|153405.2|153491.4|153401.4|17
1654687550000|2022-06-08 11:25:50|153491.2|153401.2|153494.7|153404.7|153494.7|153404.7|153491.1|153401.1|13
1654687560000|2022-06-08 11:26:00|153494.9|153404.9|153487.6|153397.6|153494.9|153404.9|153480.9|153390.9|21
1654687570000|2022-06-08 11:26:10|153487.8|153397.8|153486.3|153396.3|153488.4|153398.4|153483.7|153393.7|17
1654687580000|2022-06-08 11:26:20|153486.9|153396.9|153485.1|153395.1|153488.2|153398.2|153485|153395|19
1654687590000|2022-06-08 11:26:30|153485|153395|153487.5|153397.5|153489.1|153399.1|153485|153395|23
1654687600000|2022-06-08 11:26:40|153487.1|153397.1|153491.8|153401.8|153495|153405|153487.1|153397.1|21
1654687610000|2022-06-08 11:26:50|153491.9|153401.9|153481.5|153391.5|153492.2|153402.2|153480.8|153390.8|23
1654687620000|2022-06-08 11:27:00|153479.1|153389.1|153477.2|153387.2|153481.7|153391.7|153475.9|153385.9|26
1654687630000|2022-06-08 11:27:10|153477.8|153387.8|153478.3|153388.3|153479.6|153389.6|153477.4|153387.4|21
1654687640000|2022-06-08 11:27:20|153479.7|153389.7|153482.9|153392.9|153483.2|153393.2|153479.7|153389.7|25
1654687650000|2022-06-08 11:27:30|153483.5|153393.5|153469.7|153379.7|153483.5|153393.5|153467.4|153377.4|26
1654687660000|2022-06-08 11:27:40|153469.8|153379.8|153468.5|153378.5|153471.2|153381.2|153468.5|153378.5|25
1654687670000|2022-06-08 11:27:50|153468.8|153378.8|153465.4|153375.4|153477.4|153387.4|153465.4|153375.4|28
1654687680000|2022-06-08 11:28:00|153394|153304|153410.8|153320.8|153414.6|153324.6|153390.9|153300.9|37
1654687690000|2022-06-08 11:28:10|153409.8|153319.8|153420.7|153330.7|153420.7|153330.7|153401.8|153311.8|28
1654687700000|2022-06-08 11:28:20|153420.8|153330.8|153410.8|153320.8|153427.4|153337.4|153409.8|153319.8|25
1654687710000|2022-06-08 11:28:30|153412.1|153322.1|153412.2|153322.2|153414.5|153324.5|153410.2|153320.2|16
1654687720000|2022-06-08 11:28:40|153413|153323|153425.8|153335.8|153430.2|153340.2|153409.7|153319.7|21
1654687730000|2022-06-08 11:28:50|153426.1|153336.1|153414.1|153324.1|153431.8|153341.8|153411.5|153321.5|27
1654687740000|2022-06-08 11:29:00|153414.2|153324.2|153421.6|153331.6|153429.1|153339.1|153414.2|153324.2|20
1654687750000|2022-06-08 11:29:10|153423.9|153333.9|153420.5|153330.5|153425.8|153335.8|153420.5|153330.5|23
1654687760000|2022-06-08 11:29:20|153420.8|153330.8|153420.8|153330.8|153423.3|153333.3|153420|153330|8
1654687770000|2022-06-08 11:29:30|153419.6|153329.6|153418.7|153328.7|153426.1|153336.1|153418.7|153328.7|11
1654687780000|2022-06-08 11:29:40|153418.1|153328.1|153420.1|153330.1|153421.2|153331.2|153417.8|153327.8|17
1654687790000|2022-06-08 11:29:50|153412.6|153322.6|153398.9|153308.9|153416.4|153326.4|153398|153308|32
1654687800000|2022-06-08 11:30:00|153398.6|153308.6|153401.4|153311.4|153402.7|153312.7|153396.3|153306.3|29
1654687810000|2022-06-08 11:30:10|153401.6|153311.6|153419.2|153329.2|153420.3|153330.3|153401.6|153311.6|24
1654687820000|2022-06-08 11:30:20|153419.6|153329.6|153407.8|153317.8|153420.1|153330.1|153407.8|153317.8|17
1654687830000|2022-06-08 11:30:30|153405|153315|153403.8|153313.8|153415.2|153325.2|153400.2|153310.2|27
1654687840000|2022-06-08 11:30:40|153402.1|153312.1|153402.2|153312.2|153404.8|153314.8|153400.6|153310.6|21
1654687850000|2022-06-08 11:30:50|153401.8|153311.8|153405.6|153315.6|153406.7|153316.7|153401.8|153311.8|21
1654687860000|2022-06-08 11:31:00|153405.4|153315.4|153400.7|153310.7|153410.9|153320.9|153393.7|153303.7|24
1654687870000|2022-06-08 11:31:10|153403|153313|153400.5|153310.5|153406.7|153316.7|153399.1|153309.1|29
1654687880000|2022-06-08 11:31:20|153400.3|153310.3|153397|153307|153418.4|153328.4|153397|153307|33
1654687890000|2022-06-08 11:31:30|153395.5|153305.5|153373.4|153283.4|153395.5|153305.5|153369.1|153279.1|27
1654687900000|2022-06-08 11:31:40|153371.5|153281.5|153370|153280|153373.8|153283.8|153369.1|153279.1|11
1654687910000|2022-06-08 11:31:50|153370.2|153280.2|153381.2|153291.2|153381.2|153291.2|153370.2|153280.2|20
1654687920000|2022-06-08 11:32:00|153377.1|153287.1|153376.5|153286.5|153379.4|153289.4|153375.2|153285.2|18
1654687930000|2022-06-08 11:32:10|153377.7|153287.7|153376.3|153286.3|153379.8|153289.8|153373.6|153283.6|17
1654687940000|2022-06-08 11:32:20|153376.7|153286.7|153373.2|153283.2|153377.9|153287.9|153370.8|153280.8|12
1654687950000|2022-06-08 11:32:30|153387|153297|153377.4|153287.4|153394.7|153304.7|153368.7|153278.7|28
1654687960000|2022-06-08 11:32:40|153374.8|153284.8|153373.9|153283.9|153377|153287|153369|153279|18
1654687970000|2022-06-08 11:32:50|153372|153282|153369.5|153279.5|153375.2|153285.2|153369.5|153279.5|13
1654687980000|2022-06-08 11:33:00|153369.8|153279.8|153376.1|153286.1|153379.6|153289.6|153369.7|153279.7|19
1654687990000|2022-06-08 11:33:10|153378.7|153288.7|153373.6|153283.6|153381.7|153291.7|153371.2|153281.2|20
1654688000000|2022-06-08 11:33:20|153371.3|153281.3|153366.2|153276.2|153373.1|153283.1|153365.6|153275.6|23
1654688010000|2022-06-08 11:33:30|153366.5|153276.5|153369.8|153279.8|153369.8|153279.8|153359|153269|20
1654688020000|2022-06-08 11:33:40|153363.3|153273.3|153363.3|153273.3|153368.5|153278.5|153363.3|153273.3|11
1654688030000|2022-06-08 11:33:50|153363.5|153273.5|153360.3|153270.3|153366.1|153276.1|153359.7|153269.7|17
1654688040000|2022-06-08 11:34:00|153359.8|153269.8|153365.7|153275.7|153370.7|153280.7|153359.2|153269.2|24
1654688050000|2022-06-08 11:34:10|153364.7|153274.7|153361.7|153271.7|153369.6|153279.6|153361.6|153271.6|22
1654688060000|2022-06-08 11:34:20|153359.9|153269.9|153369.2|153279.2|153371.3|153281.3|153359.9|153269.9|20
1654688070000|2022-06-08 11:34:30|153368.2|153278.2|153366.5|153276.5|153372.9|153282.9|153366.5|153276.5|25
1654688080000|2022-06-08 11:34:40|153366.3|153276.3|153364.2|153274.2|153368.4|153278.4|153362.8|153272.8|20
1654688090000|2022-06-08 11:34:50|153364.4|153274.4|153367.4|153277.4|153371.1|153281.1|153363.9|153273.9|13
1654688100000|2022-06-08 11:35:00|153366.9|153276.9|153369.7|153279.7|153369.7|153279.7|153364.3|153274.3|14
1654688110000|2022-06-08 11:35:10|153370.8|153280.8|153368.6|153278.6|153370.8|153280.8|153365.9|153275.9|13
1654688120000|2022-06-08 11:35:20|153367.8|153277.8|153367|153277|153370.2|153280.2|153366.5|153276.5|7
1654688130000|2022-06-08 11:35:30|153367.8|153277.8|153366.7|153276.7|153367.8|153277.8|153363.2|153273.2|11
1654688140000|2022-06-08 11:35:40|153366.8|153276.8|153367.3|153277.3|153367.3|153277.3|153362.9|153272.9|12
1654688150000|2022-06-08 11:35:50|153370|153280|153370.9|153280.9|153373.1|153283.1|153362.7|153272.7|13
1654688160000|2022-06-08 11:36:00|153374.1|153284.1|153367.1|153277.1|153374.1|153284.1|153366.2|153276.2|14
1654688170000|2022-06-08 11:36:10|153368.2|153278.2|153371.2|153281.2|153372.6|153282.6|153368.2|153278.2|14
1654688180000|2022-06-08 11:36:20|153372.2|153282.2|153371.1|153281.1|153373|153283|153369.4|153279.4|14
1654688190000|2022-06-08 11:36:30|153371.9|153281.9|153369.4|153279.4|153372.4|153282.4|153365.2|153275.2|19
1654688200000|2022-06-08 11:36:40|153368.9|153278.9|153345.1|153255.1|153369.3|153279.3|153341.3|153251.3|25
1654688210000|2022-06-08 11:36:50|153345.9|153255.9|153348.9|153258.9|153348.9|153258.9|153344.3|153254.3|16
1654688220000|2022-06-08 11:37:00|153348.5|153258.5|153346.4|153256.4|153348.5|153258.5|153344.4|153254.4|23
1654688230000|2022-06-08 11:37:10|153343.6|153253.6|153349.4|153259.4|153349.4|153259.4|153340.1|153250.1|24
1654688240000|2022-06-08 11:37:20|153348.7|153258.7|153348.2|153258.2|153352|153262|153347.4|153257.4|18
1654688250000|2022-06-08 11:37:30|153348.4|153258.4|153342.9|153252.9|153348.4|153258.4|153341.5|153251.5|23
1654688260000|2022-06-08 11:37:40|153343.9|153253.9|153324.7|153234.7|153344.9|153254.9|153315.3|153225.3|29
1654688270000|2022-06-08 11:37:50|153335.8|153245.8|153325.8|153235.8|153335.8|153245.8|153314.1|153224.1|33
1654688280000|2022-06-08 11:38:00|153324.4|153234.4|153326.7|153236.7|153331.1|153241.1|153319.7|153229.7|31
1654688290000|2022-06-08 11:38:10|153331.3|153241.3|153349.5|153259.5|153349.5|153259.5|153329.1|153239.1|33
1654688300000|2022-06-08 11:38:20|153349.7|153259.7|153381.7|153291.7|153392.9|153302.9|153346|153256|36
1654688310000|2022-06-08 11:38:30|153379.9|153289.9|153386.5|153296.5|153386.5|153296.5|153377.4|153287.4|30
1654688320000|2022-06-08 11:38:40|153387.5|153297.5|153381.1|153291.1|153389.2|153299.2|153381.1|153291.1|18
1654688330000|2022-06-08 11:38:50|153381.2|153291.2|153380|153290|153383.4|153293.4|153380|153290|24
1654688340000|2022-06-08 11:39:00|153379.5|153289.5|153389.7|153299.7|153395.9|153305.9|153378.8|153288.8|28
1654688350000|2022-06-08 11:39:10|153390.3|153300.3|153393.5|153303.5|153394.2|153304.2|153389.5|153299.5|21
1654688360000|2022-06-08 11:39:20|153393.7|153303.7|153394.9|153304.9|153395.6|153305.6|153393.6|153303.6|18
1654688370000|2022-06-08 11:39:30|153395|153305|153392.3|153302.3|153399|153309|153387.6|153297.6|21
1654688380000|2022-06-08 11:39:40|153390.4|153300.4|153391.9|153301.9|153394.6|153304.6|153389.3|153299.3|26
1654688390000|2022-06-08 11:39:50|153395|153305|153398.2|153308.2|153398.2|153308.2|153391.1|153301.1|31
1654688400000|2022-06-08 11:40:00|153396.7|153306.7|153392.9|153302.9|153398.6|153308.6|153392.5|153302.5|32
1654688410000|2022-06-08 11:40:10|153393.6|153303.6|153396|153306|153398.7|153308.7|153393.6|153303.6|32
1654688420000|2022-06-08 11:40:20|153393.4|153303.4|153394.9|153304.9|153400.7|153310.7|153392.3|153302.3|22
1654688430000|2022-06-08 11:40:30|153393.7|153303.7|153396.7|153306.7|153400|153310|153391.9|153301.9|26
1654688440000|2022-06-08 11:40:40|153395.6|153305.6|153392.3|153302.3|153396.4|153306.4|153390.4|153300.4|28
1654688450000|2022-06-08 11:40:50|153392|153302|153391.8|153301.8|153393.6|153303.6|153390.9|153300.9|22
1654688460000|2022-06-08 11:41:00|153391.2|153301.2|153388|153298|153392.4|153302.4|153387.4|153297.4|25
1654688470000|2022-06-08 11:41:10|153388.1|153298.1|153400.8|153310.8|153409.3|153319.3|153388.1|153298.1|29
1654688480000|2022-06-08 11:41:20|153398.4|153308.4|153398.5|153308.5|153399.5|153309.5|153394.6|153304.6|24
1654688490000|2022-06-08 11:41:30|153399.2|153309.2|153394.5|153304.5|153399.8|153309.8|153394.5|153304.5|17
1654688500000|2022-06-08 11:41:40|153395.5|153305.5|153396.4|153306.4|153398.1|153308.1|153393.4|153303.4|28
1654688510000|2022-06-08 11:41:50|153397.1|153307.1|153393.3|153303.3|153399.5|153309.5|153388.8|153298.8|30
1654688520000|2022-06-08 11:42:00|153394.7|153304.7|153435.1|153345.1|153436.3|153346.3|153394.7|153304.7|27
1654688530000|2022-06-08 11:42:10|153434.1|153344.1|153426.9|153336.9|153435.6|153345.6|153426.3|153336.3|24
1654688540000|2022-06-08 11:42:20|153427.5|153337.5|153401.6|153311.6|153427.5|153337.5|153398.2|153308.2|30
1654688550000|2022-06-08 11:42:30|153402.8|153312.8|153396.7|153306.7|153403.8|153313.8|153394.7|153304.7|27
1654688560000|2022-06-08 11:42:40|153397.5|153307.5|153397.8|153307.8|153400.6|153310.6|153395.3|153305.3|18
1654688570000|2022-06-08 11:42:50|153397.2|153307.2|153392.2|153302.2|153397.6|153307.6|153388.5|153298.5|23
1654688580000|2022-06-08 11:43:00|153391.6|153301.6|153389.7|153299.7|153392.8|153302.8|153386.7|153296.7|19
1654688590000|2022-06-08 11:43:10|153390.6|153300.6|153409.8|153319.8|153411.2|153321.2|153389.4|153299.4|21
1654688600000|2022-06-08 11:43:20|153406.1|153316.1|153415.5|153325.5|153418|153328|153406.1|153316.1|23
1654688610000|2022-06-08 11:43:30|153415.8|153325.8|153409.5|153319.5|153417|153327|153406.1|153316.1|19
1654688620000|2022-06-08 11:43:40|153409.9|153319.9|153418.7|153328.7|153418.7|153328.7|153408.4|153318.4|26
1654688630000|2022-06-08 11:43:50|153422|153332|153419.6|153329.6|153423.5|153333.5|153416.5|153326.5|25
1654688640000|2022-06-08 11:44:00|153420.3|153330.3|153407.9|153317.9|153421.4|153331.4|153401.5|153311.5|24
1654688650000|2022-06-08 11:44:10|153406.8|153316.8|153409.4|153319.4|153410|153320|153406.5|153316.5|17
1654688660000|2022-06-08 11:44:20|153410|153320|153415.8|153325.8|153416|153326|153409.9|153319.9|24
1654688670000|2022-06-08 11:44:30|153416|153326|153415.1|153325.1|153417.1|153327.1|153412.1|153322.1|24
1654688680000|2022-06-08 11:44:40|153415.2|153325.2|153420|153330|153420|153330|153415.2|153325.2|25
1654688690000|2022-06-08 11:44:50|153418.8|153328.8|153416.2|153326.2|153419.1|153329.1|153412|153322|15
1654688700000|2022-06-08 11:45:00|153416.1|153326.1|153418.8|153328.8|153421.9|153331.9|153416.1|153326.1|14
1654688710000|2022-06-08 11:45:10|153419.3|153329.3|153415.2|153325.2|153424.6|153334.6|153414.9|153324.9|26
1654688720000|2022-06-08 11:45:20|153415.8|153325.8|153415.3|153325.3|153416.5|153326.5|153412.3|153322.3|27
1654688730000|2022-06-08 11:45:30|153415.2|153325.2|153401.9|153311.9|153415.2|153325.2|153395.3|153305.3|28
1654688740000|2022-06-08 11:45:40|153400.2|153310.2|153401.9|153311.9|153406.9|153316.9|153397.1|153307.1|26
1654688750000|2022-06-08 11:45:50|153403|153313|153410.4|153320.4|153421.6|153331.6|153402.6|153312.6|36
1654688760000|2022-06-08 11:46:00|153408.8|153318.8|153409.4|153319.4|153413.4|153323.4|153408.1|153318.1|26
1654688770000|2022-06-08 11:46:10|153411.1|153321.1|153406|153316|153411.7|153321.7|153404.9|153314.9|25
1654688780000|2022-06-08 11:46:20|153404.4|153314.4|153404.4|153314.4|153406.6|153316.6|153403.5|153313.5|18
1654688790000|2022-06-08 11:46:30|153404.3|153314.3|153412.3|153322.3|153412.3|153322.3|153403.6|153313.6|26
1654688800000|2022-06-08 11:46:40|153411.8|153321.8|153417.6|153327.6|153417.6|153327.6|153405.9|153315.9|21
1654688810000|2022-06-08 11:46:50|153418.9|153328.9|153405.2|153315.2|153418.9|153328.9|153403.5|153313.5|26
1654688820000|2022-06-08 11:47:00|153407.7|153317.7|153401.4|153311.4|153407.7|153317.7|153401.2|153311.2|11
1654688830000|2022-06-08 11:47:10|153403.6|153313.6|153411.3|153321.3|153413.7|153323.7|153402.8|153312.8|26
1654688840000|2022-06-08 11:47:20|153411.7|153321.7|153412.6|153322.6|153415.2|153325.2|153408.2|153318.2|29
1654688850000|2022-06-08 11:47:30|153412.7|153322.7|153412.3|153322.3|153414.6|153324.6|153411.4|153321.4|24
1654688860000|2022-06-08 11:47:40|153412|153322|153423.7|153333.7|153429.8|153339.8|153410.3|153320.3|29
1654688870000|2022-06-08 11:47:50|153424.2|153334.2|153417|153327|153426.8|153336.8|153411.9|153321.9|33
1654688880000|2022-06-08 11:48:00|153416|153326|153408.1|153318.1|153416.9|153326.9|153406.9|153316.9|16
1654688890000|2022-06-08 11:48:10|153407.9|153317.9|153411.8|153321.8|153412.8|153322.8|153406|153316|17
1654688900000|2022-06-08 11:48:20|153412.5|153322.5|153411.4|153321.4|153413|153323|153405.6|153315.6|13
1654688910000|2022-06-08 11:48:30|153411.5|153321.5|153415.3|153325.3|153415.8|153325.8|153410.6|153320.6|27
1654688920000|2022-06-08 11:48:40|153415.9|153325.9|153420.3|153330.3|153427.3|153337.3|153415.4|153325.4|25
1654688930000|2022-06-08 11:48:50|153420.9|153330.9|153425.9|153335.9|153426|153336|153419.9|153329.9|29
1654688940000|2022-06-08 11:49:00|153425.7|153335.7|153432.2|153342.2|153432.9|153342.9|153420.4|153330.4|35
1654688950000|2022-06-08 11:49:10|153432|153342|153432.8|153342.8|153434.1|153344.1|153427.4|153337.4|27
1654688960000|2022-06-08 11:49:20|153432.2|153342.2|153426.2|153336.2|153432.2|153342.2|153424.2|153334.2|31
1654688970000|2022-06-08 11:49:30|153425.8|153335.8|153428.7|153338.7|153430.8|153340.8|153421.9|153331.9|36
1654688980000|2022-06-08 11:49:40|153428.3|153338.3|153426.5|153336.5|153429.4|153339.4|153423.7|153333.7|14
1654688990000|2022-06-08 11:49:50|153426.8|153336.8|153418.4|153328.4|153428.2|153338.2|153416.5|153326.5|17
1654689000000|2022-06-08 11:50:00|153418.2|153328.2|153429.8|153339.8|153435.1|153345.1|153418|153328|25
1654689010000|2022-06-08 11:50:10|153430|153340|153415.1|153325.1|153430.7|153340.7|153411.4|153321.4|25
1654689020000|2022-06-08 11:50:20|153414.4|153324.4|153407.1|153317.1|153417.2|153327.2|153407.1|153317.1|16
1654689030000|2022-06-08 11:50:30|153407.9|153317.9|153408.6|153318.6|153410.3|153320.3|153407.9|153317.9|22
1654689040000|2022-06-08 11:50:40|153408.1|153318.1|153406.5|153316.5|153409.2|153319.2|153404.6|153314.6|16
1654689050000|2022-06-08 11:50:50|153406.6|153316.6|153405.1|153315.1|153410.1|153320.1|153403.9|153313.9|21
1654689060000|2022-06-08 11:51:00|153404.9|153314.9|153408.4|153318.4|153410.2|153320.2|153404.4|153314.4|21
1654689070000|2022-06-08 11:51:10|153409.1|153319.1|153410.4|153320.4|153410.4|153320.4|153407|153317|15
1654689080000|2022-06-08 11:51:20|153410.8|153320.8|153408.2|153318.2|153411.7|153321.7|153407|153317|17
1654689090000|2022-06-08 11:51:30|153408.7|153318.7|153408.5|153318.5|153409.6|153319.6|153408.4|153318.4|9
1654689100000|2022-06-08 11:51:40|153408.7|153318.7|153410.5|153320.5|153410.5|153320.5|153408.6|153318.6|9
1654689110000|2022-06-08 11:51:50|153410.6|153320.6|153407.9|153317.9|153411.8|153321.8|153407.9|153317.9|15
1654689120000|2022-06-08 11:52:00|153410.3|153320.3|153406.7|153316.7|153411.1|153321.1|153404.8|153314.8|10
1654689130000|2022-06-08 11:52:10|153407|153317|153407.1|153317.1|153410|153320|153407|153317|12
1654689140000|2022-06-08 11:52:20|153407.8|153317.8|153407.6|153317.6|153411|153321|153405.2|153315.2|26
1654689150000|2022-06-08 11:52:30|153407.5|153317.5|153409|153319|153409|153319|153405.8|153315.8|13
1654689160000|2022-06-08 11:52:40|153408.8|153318.8|153408.2|153318.2|153409|153319|153407.6|153317.6|12
1654689170000|2022-06-08 11:52:50|153407.8|153317.8|153409.3|153319.3|153410.5|153320.5|153404.4|153314.4|17
1654689180000|2022-06-08 11:53:00|153409.6|153319.6|153408.2|153318.2|153412.6|153322.6|153405.2|153315.2|17
1654689190000|2022-06-08 11:53:10|153408.5|153318.5|153405.5|153315.5|153411.8|153321.8|153404.4|153314.4|20
1654689200000|2022-06-08 11:53:20|153405.6|153315.6|153397.9|153307.9|153405.6|153315.6|153397.9|153307.9|18
1654689210000|2022-06-08 11:53:30|153402.8|153312.8|153344|153254|153410.9|153320.9|153343.4|153253.4|31
1654689220000|2022-06-08 11:53:40|153342.1|153252.1|153343.5|153253.5|153345.2|153255.2|153342.1|153252.1|15
1654689230000|2022-06-08 11:53:50|153343.9|153253.9|153343|153253|153347.4|153257.4|153342.5|153252.5|24
1654689240000|2022-06-08 11:54:00|153342.9|153252.9|153343.8|153253.8|153343.9|153253.9|153342.3|153252.3|21
1654689250000|2022-06-08 11:54:10|153344.2|153254.2|153344.2|153254.2|153344.9|153254.9|153341.2|153251.2|16
1654689260000|2022-06-08 11:54:20|153343.9|153253.9|153344.3|153254.3|153345.6|153255.6|153343.9|153253.9|15
1654689270000|2022-06-08 11:54:30|153344.2|153254.2|153340.9|153250.9|153345.1|153255.1|153340.4|153250.4|15
1654689280000|2022-06-08 11:54:40|153341.3|153251.3|153349.6|153259.6|153349.6|153259.6|153340.2|153250.2|24
1654689290000|2022-06-08 11:54:50|153349.7|153259.7|153347.5|153257.5|153349.7|153259.7|153345|153255|23
1654689300000|2022-06-08 11:55:00|153348|153258|153368.8|153278.8|153368.8|153278.8|153348|153258|23
1654689310000|2022-06-08 11:55:10|153369.2|153279.2|153364.8|153274.8|153369.2|153279.2|153363.3|153273.3|9
1654689320000|2022-06-08 11:55:20|153366.1|153276.1|153367.9|153277.9|153368.3|153278.3|153366.1|153276.1|9
1654689330000|2022-06-08 11:55:30|153366.8|153276.8|153361.4|153271.4|153369|153279|153361.4|153271.4|23
1654689340000|2022-06-08 11:55:40|153362|153272|153353.8|153263.8|153364.3|153274.3|153351|153261|20
1654689350000|2022-06-08 11:55:50|153354.9|153264.9|153351.3|153261.3|153354.9|153264.9|153348.3|153258.3|30
1654689360000|2022-06-08 11:56:00|153351.6|153261.6|153358.4|153268.4|153358.8|153268.8|153351.3|153261.3|28
1654689370000|2022-06-08 11:56:10|153356.6|153266.6|153355.2|153265.2|153358.5|153268.5|153354.2|153264.2|16
1654689380000|2022-06-08 11:56:20|153355|153265|153330.4|153240.4|153355.1|153265.1|153325.5|153235.5|26
1654689390000|2022-06-08 11:56:30|153327.7|153237.7|153330.8|153240.8|153332.1|153242.1|153325.7|153235.7|34
1654689400000|2022-06-08 11:56:40|153331.7|153241.7|153319.1|153229.1|153335.8|153245.8|153312|153222|24
1654689410000|2022-06-08 11:56:50|153320|153230|153312.6|153222.6|153321.5|153231.5|153310|153220|26
1654689420000|2022-06-08 11:57:00|153313.1|153223.1|153308.9|153218.9|153316.8|153226.8|153308.9|153218.9|28
1654689430000|2022-06-08 11:57:10|153309.7|153219.7|153266.3|153176.3|153309.7|153219.7|153265.4|153175.4|28
1654689440000|2022-06-08 11:57:20|153270.2|153180.2|153283.2|153193.2|153291.6|153201.6|153270.2|153180.2|36
1654689450000|2022-06-08 11:57:30|153282.6|153192.6|153275.4|153185.4|153285.9|153195.9|153274.3|153184.3|30
1654689460000|2022-06-08 11:57:40|153275.2|153185.2|153275.2|153185.2|153278.4|153188.4|153269.6|153179.6|25
1654689470000|2022-06-08 11:57:50|153277.3|153187.3|153256|153166|153277.3|153187.3|153252.5|153162.5|28
1654689480000|2022-06-08 11:58:00|153257|153167|153242.5|153152.5|153258.5|153168.5|153238.7|153148.7|33
1654689490000|2022-06-08 11:58:10|153244.4|153154.4|153241.6|153151.6|153246.2|153156.2|153237.6|153147.6|16
1654689500000|2022-06-08 11:58:20|153241.9|153151.9|153241.9|153151.9|153243.7|153153.7|153233|153143|18
1654689510000|2022-06-08 11:58:30|153242.1|153152.1|153241.8|153151.8|153243.9|153153.9|153240.4|153150.4|19
1654689520000|2022-06-08 11:58:40|153241.6|153151.6|153242.3|153152.3|153247.7|153157.7|153230.8|153140.8|21
1654689530000|2022-06-08 11:58:50|153242.9|153152.9|153237.8|153147.8|153243.5|153153.5|153235.7|153145.7|21
1654689540000|2022-06-08 11:59:00|153235|153145|153238|153148|153238.8|153148.8|153235|153145|17
1654689550000|2022-06-08 11:59:10|153233.5|153143.5|153236.3|153146.3|153244.4|153154.4|153232.4|153142.4|16
1654689560000|2022-06-08 11:59:20|153240.6|153150.6|153247.8|153157.8|153260.4|153170.4|153236.6|153146.6|17
1654689570000|2022-06-08 11:59:30|153250|153160|153250.7|153160.7|153251|153161|153246.9|153156.9|15
1654689580000|2022-06-08 11:59:40|153248.1|153158.1|153247.5|153157.5|153250.8|153160.8|153246.6|153156.6|12
1654689590000|2022-06-08 11:59:50|153248.9|153158.9|153255.9|153165.9|153257.3|153167.3|153246.6|153156.6|19
1654689600000|2022-06-08 12:00:00|153262.6|153172.6|153287.3|153197.3|153299.3|153209.3|153262.6|153172.6|34
1654689610000|2022-06-08 12:00:10|153286.7|153196.7|153274|153184|153288.1|153198.1|153267.8|153177.8|33
1654689620000|2022-06-08 12:00:20|153274.5|153184.5|153289.3|153199.3|153296|153206|153274.5|153184.5|30
1654689630000|2022-06-08 12:00:30|153288|153198|153280.6|153190.6|153288|153198|153267.2|153177.2|35
1654689640000|2022-06-08 12:00:40|153279.6|153189.6|153285.8|153195.8|153287.4|153197.4|153278.3|153188.3|25
1654689650000|2022-06-08 12:00:50|153285.9|153195.9|153287.9|153197.9|153290.2|153200.2|153285.9|153195.9|24
1654689660000|2022-06-08 12:01:00|153287.3|153197.3|153322.2|153232.2|153322.7|153232.7|153285.8|153195.8|35
1654689670000|2022-06-08 12:01:10|153322.5|153232.5|153334.5|153244.5|153343|153253|153321.5|153231.5|36
1654689680000|2022-06-08 12:01:20|153333.8|153243.8|153340.3|153250.3|153342.8|153252.8|153332.9|153242.9|30
1654689690000|2022-06-08 12:01:30|153340.1|153250.1|153340.8|153250.8|153341.6|153251.6|153336.2|153246.2|25
1654689700000|2022-06-08 12:01:40|153342.3|153252.3|153351.6|153261.6|153351.6|153261.6|153341.4|153251.4|33
1654689710000|2022-06-08 12:01:50|153352.2|153262.2|153363.7|153273.7|153374.7|153284.7|153352.2|153262.2|25
1654689720000|2022-06-08 12:02:00|153365.9|153275.9|153368.7|153278.7|153370.2|153280.2|153365.1|153275.1|25
1654689730000|2022-06-08 12:02:10|153369.2|153279.2|153367.9|153277.9|153369.2|153279.2|153364.1|153274.1|14
1654689740000|2022-06-08 12:02:20|153368.2|153278.2|153369.5|153279.5|153369.5|153279.5|153366|153276|22
1654689750000|2022-06-08 12:02:30|153367.6|153277.6|153368.9|153278.9|153369.9|153279.9|153366.3|153276.3|11
1654689760000|2022-06-08 12:02:40|153369.7|153279.7|153373.2|153283.2|153373.2|153283.2|153368.7|153278.7|19
1654689770000|2022-06-08 12:02:50|153373.5|153283.5|153436.5|153346.5|153439.9|153349.9|153373.5|153283.5|26
1654689780000|2022-06-08 12:03:00|153435|153345|153432.7|153342.7|153438.3|153348.3|153431.3|153341.3|27
1654689790000|2022-06-08 12:03:10|153431.9|153341.9|153434.4|153344.4|153436.8|153346.8|153431.2|153341.2|35
1654689800000|2022-06-08 12:03:20|153435|153345|153436.6|153346.6|153436.9|153346.9|153433.7|153343.7|24
1654689810000|2022-06-08 12:03:30|153436.4|153346.4|153437.1|153347.1|153439.6|153349.6|153432.8|153342.8|28
1654689820000|2022-06-08 12:03:40|153437.4|153347.4|153424.2|153334.2|153439.4|153349.4|153423.2|153333.2|36
1654689830000|2022-06-08 12:03:50|153428.2|153338.2|153436.3|153346.3|153438.3|153348.3|153424.7|153334.7|27
1654689840000|2022-06-08 12:04:00|153438.5|153348.5|153432.2|153342.2|153439.4|153349.4|153430.8|153340.8|27
1654689850000|2022-06-08 12:04:10|153432|153342|153424.6|153334.6|153433.4|153343.4|153420.9|153330.9|30
1654689860000|2022-06-08 12:04:20|153422.5|153332.5|153425.8|153335.8|153430.8|153340.8|153422.5|153332.5|22
1654689870000|2022-06-08 12:04:30|153430.7|153340.7|153429|153339|153434.2|153344.2|153424.8|153334.8|28
1654689880000|2022-06-08 12:04:40|153429.2|153339.2|153418.4|153328.4|153429.2|153339.2|153418.1|153328.1|24
1654689890000|2022-06-08 12:04:50|153419.4|153329.4|153427.3|153337.3|153428.6|153338.6|153418.9|153328.9|22
1654689900000|2022-06-08 12:05:00|153427.5|153337.5|153422.4|153332.4|153427.5|153337.5|153422.1|153332.1|12
1654689910000|2022-06-08 12:05:10|153425.4|153335.4|153429.7|153339.7|153431|153341|153424.8|153334.8|23
1654689920000|2022-06-08 12:05:20|153427.9|153337.9|153426.4|153336.4|153429.8|153339.8|153426|153336|18
1654689930000|2022-06-08 12:05:30|153425.3|153335.3|153419.5|153329.5|153425.3|153335.3|153412.6|153322.6|25
1654689940000|2022-06-08 12:05:40|153415.8|153325.8|153418.2|153328.2|153418.2|153328.2|153414.5|153324.5|18
1654689950000|2022-06-08 12:05:50|153417.8|153327.8|153424.4|153334.4|153425.2|153335.2|153417.8|153327.8|22
1654689960000|2022-06-08 12:06:00|153424.8|153334.8|153425.1|153335.1|153427.3|153337.3|153423.6|153333.6|18
1654689970000|2022-06-08 12:06:10|153424.9|153334.9|153428.9|153338.9|153430.3|153340.3|153424.3|153334.3|25
1654689980000|2022-06-08 12:06:20|153429.6|153339.6|153424.8|153334.8|153429.6|153339.6|153424.3|153334.3|16
1654689990000|2022-06-08 12:06:30|153422.1|153332.1|153426.7|153336.7|153426.7|153336.7|153422.1|153332.1|12
1654690000000|2022-06-08 12:06:40|153425.2|153335.2|153428.9|153338.9|153428.9|153338.9|153425.2|153335.2|14
1654690010000|2022-06-08 12:06:50|153427.2|153337.2|153421.7|153331.7|153428.6|153338.6|153421.1|153331.1|23
1654690020000|2022-06-08 12:07:00|153422.4|153332.4|153420.5|153330.5|153424|153334|153417.9|153327.9|23
1654690030000|2022-06-08 12:07:10|153421.5|153331.5|153400.8|153310.8|153422.7|153332.7|153400.8|153310.8|19
1654690040000|2022-06-08 12:07:20|153402.5|153312.5|153397.9|153307.9|153403.8|153313.8|153397.7|153307.7|18
1654690050000|2022-06-08 12:07:30|153399|153309|153393.5|153303.5|153399.3|153309.3|153388.6|153298.6|35
1654690060000|2022-06-08 12:07:40|153398|153308|153404.7|153314.7|153412.4|153322.4|153396.4|153306.4|26
1654690070000|2022-06-08 12:07:50|153405.2|153315.2|153400.7|153310.7|153405.4|153315.4|153396.6|153306.6|16
1654690080000|2022-06-08 12:08:00|153397.6|153307.6|153398.5|153308.5|153399.6|153309.6|153393.9|153303.9|21
1654690090000|2022-06-08 12:08:10|153400.2|153310.2|153394.5|153304.5|153400.2|153310.2|153394.3|153304.3|15
1654690100000|2022-06-08 12:08:20|153394.6|153304.6|153315|153225|153395.5|153305.5|153309.7|153219.7|33
1654690110000|2022-06-08 12:08:30|153316|153226|153312.9|153222.9|153316|153226|153312.9|153222.9|11
1654690120000|2022-06-08 12:08:40|153313.4|153223.4|153309|153219|153316|153226|153304.5|153214.5|24
1654690130000|2022-06-08 12:08:50|153308.1|153218.1|153305.5|153215.5|153308.9|153218.9|153304.7|153214.7|18
1654690140000|2022-06-08 12:09:00|153306.8|153216.8|153296.6|153206.6|153306.8|153216.8|153294.3|153204.3|22
1654690150000|2022-06-08 12:09:10|153298.6|153208.6|153297|153207|153299.2|153209.2|153294.7|153204.7|14
1654690160000|2022-06-08 12:09:20|153296.7|153206.7|153304.9|153214.9|153305.9|153215.9|153294.2|153204.2|11
1654690170000|2022-06-08 12:09:30|153305.4|153215.4|153329|153239|153329|153239|153304.6|153214.6|19
1654690180000|2022-06-08 12:09:40|153329.2|153239.2|153322.1|153232.1|153329.5|153239.5|153318.9|153228.9|19
1654690190000|2022-06-08 12:09:50|153321.9|153231.9|153318.7|153228.7|153323.3|153233.3|153318.7|153228.7|18
1654690200000|2022-06-08 12:10:00|153319.8|153229.8|153322.4|153232.4|153329.8|153239.8|153319.8|153229.8|27
1654690210000|2022-06-08 12:10:10|153323.2|153233.2|153320.3|153230.3|153323.8|153233.8|153314.1|153224.1|21
1654690220000|2022-06-08 12:10:20|153320.2|153230.2|153322.5|153232.5|153325.4|153235.4|153319.5|153229.5|23
1654690230000|2022-06-08 12:10:30|153321.7|153231.7|153324.9|153234.9|153324.9|153234.9|153318.5|153228.5|24
1654690240000|2022-06-08 12:10:40|153322.1|153232.1|153323.3|153233.3|153326.2|153236.2|153321.4|153231.4|22
1654690250000|2022-06-08 12:10:50|153323.1|153233.1|153329.9|153239.9|153331.8|153241.8|153322.9|153232.9|22
1654690260000|2022-06-08 12:11:00|153329.8|153239.8|153328.2|153238.2|153332.4|153242.4|153327.6|153237.6|22
1654690270000|2022-06-08 12:11:10|153327.9|153237.9|153327.4|153237.4|153328.3|153238.3|153327.4|153237.4|15
1654690280000|2022-06-08 12:11:20|153325.9|153235.9|153320.6|153230.6|153328.3|153238.3|153320.6|153230.6|25
1654690290000|2022-06-08 12:11:30|153321.3|153231.3|153336.5|153246.5|153337.4|153247.4|153320.9|153230.9|25
1654690300000|2022-06-08 12:11:40|153335.7|153245.7|153336.3|153246.3|153336.3|153246.3|153332.8|153242.8|23
1654690310000|2022-06-08 12:11:50|153333.7|153243.7|153335.4|153245.4|153335.4|153245.4|153332.6|153242.6|15
1654690320000|2022-06-08 12:12:00|153335.6|153245.6|153335.1|153245.1|153337.4|153247.4|153329.7|153239.7|17
1654690330000|2022-06-08 12:12:10|153333.3|153243.3|153336.6|153246.6|153338|153248|153332.2|153242.2|26
1654690340000|2022-06-08 12:12:20|153337.9|153247.9|153347.6|153257.6|153347.6|153257.6|153333.4|153243.4|32
1654690350000|2022-06-08 12:12:30|153347.9|153257.9|153347.9|153257.9|153347.9|153257.9|153342.6|153252.6|21
1654690360000|2022-06-08 12:12:40|153347.2|153257.2|153339.3|153249.3|153347.2|153257.2|153339.3|153249.3|19
1654690370000|2022-06-08 12:12:50|153341.5|153251.5|153334.4|153244.4|153347.8|153257.8|153334|153244|20
1654690380000|2022-06-08 12:13:00|153329.8|153239.8|153332.9|153242.9|153333.8|153243.8|153327.4|153237.4|14
1654690390000|2022-06-08 12:13:10|153328.9|153238.9|153339.5|153249.5|153339.5|153249.5|153327.5|153237.5|13
1654690400000|2022-06-08 12:13:20|153338.7|153248.7|153342.4|153252.4|153344.3|153254.3|153331.5|153241.5|21
1654690410000|2022-06-08 12:13:30|153344.1|153254.1|153392.2|153302.2|153403.2|153313.2|153339.8|153249.8|37
1654690420000|2022-06-08 12:13:40|153392.1|153302.1|153358.3|153268.3|153392.1|153302.1|153353.7|153263.7|31
1654690430000|2022-06-08 12:13:50|153358.1|153268.1|153357.6|153267.6|153360.2|153270.2|153354.6|153264.6|34
1654690440000|2022-06-08 12:14:00|153358|153268|153343|153253|153359.9|153269.9|153340.9|153250.9|33
1654690450000|2022-06-08 12:14:10|153342.5|153252.5|153343.6|153253.6|153346.6|153256.6|153337.1|153247.1|38
1654690460000|2022-06-08 12:14:20|153342.8|153252.8|153344.5|153254.5|153346.9|153256.9|153342.6|153252.6|33
1654690470000|2022-06-08 12:14:30|153344.4|153254.4|153317|153227|153344.4|153254.4|153299.8|153209.8|34
1654690480000|2022-06-08 12:14:40|153316.6|153226.6|153349.9|153259.9|153352.1|153262.1|153316.5|153226.5|29
1654690490000|2022-06-08 12:14:50|153352.2|153262.2|153348.8|153258.8|153352.6|153262.6|153348.6|153258.6|25
1654690500000|2022-06-08 12:15:00|153349.1|153259.1|153381|153291|153384|153294|153349|153259|27
1654690510000|2022-06-08 12:15:10|153382.3|153292.3|153382.9|153292.9|153390.2|153300.2|153379.9|153289.9|18
1654690520000|2022-06-08 12:15:20|153383.2|153293.2|153477.3|153387.3|153484.3|153394.3|153379.4|153289.4|34
1654690530000|2022-06-08 12:15:30|153479.5|153389.5|153524.1|153434.1|153537.2|153447.2|153479.5|153389.5|34
1654690540000|2022-06-08 12:15:40|153524.3|153434.3|153468.7|153378.7|153524.3|153434.3|153466.4|153376.4|37
1654690550000|2022-06-08 12:15:50|153468.4|153378.4|153471.4|153381.4|153474.5|153384.5|153467.6|153377.6|30
1654690560000|2022-06-08 12:16:00|153470.3|153380.3|153482.9|153392.9|153483.5|153393.5|153467.4|153377.4|32
1654690570000|2022-06-08 12:16:10|153482.7|153392.7|153479.9|153389.9|153482.7|153392.7|153479.5|153389.5|25
1654690580000|2022-06-08 12:16:20|153479.8|153389.8|153477.1|153387.1|153479.8|153389.8|153475.8|153385.8|29
1654690590000|2022-06-08 12:16:30|153477.2|153387.2|153499.7|153409.7|153504.2|153414.2|153475.4|153385.4|28
1654690600000|2022-06-08 12:16:40|153500.9|153410.9|153496.4|153406.4|153503.9|153413.9|153496.3|153406.3|30
1654690610000|2022-06-08 12:16:50|153496.7|153406.7|153494.6|153404.6|153499.7|153409.7|153494.2|153404.2|23
1654690620000|2022-06-08 12:17:00|153495.1|153405.1|153478.9|153388.9|153495.1|153405.1|153476.5|153386.5|27
1654690630000|2022-06-08 12:17:10|153476.5|153386.5|153483.9|153393.9|153493.6|153403.6|153476.2|153386.2|29
1654690640000|2022-06-08 12:17:20|153483|153393|153478.3|153388.3|153485.4|153395.4|153478|153388|25
1654690650000|2022-06-08 12:17:30|153476.5|153386.5|153486.8|153396.8|153489.9|153399.9|153471.1|153381.1|35
1654690660000|2022-06-08 12:17:40|153485.5|153395.5|153487.5|153397.5|153494|153404|153482.4|153392.4|22
1654690670000|2022-06-08 12:17:50|153487.9|153397.9|153488.9|153398.9|153490.6|153400.6|153482.1|153392.1|8
1654690680000|2022-06-08 12:18:00|153489.3|153399.3|153486.7|153396.7|153505.5|153403.8|153482.1|153375.5|19
1654690690000|2022-06-08 12:18:10|153494.1|153404.1|153489.8|153399.8|153497|153407|153489.8|153399.8|20
1654690700000|2022-06-08 12:18:20|153514.5|153424.5|153490.7|153400.7|153514.5|153424.5|153488.2|153398.2|13
1654690710000|2022-06-08 12:18:30|153488.8|153398.8|153483.5|153393.5|153490.1|153400.1|153480.9|153390.9|20
1654690720000|2022-06-08 12:18:40|153483.2|153393.2|153483|153393|153510.5|153404.2|153477.3|153380.3|32
1654690730000|2022-06-08 12:18:50|153481.5|153391.5|153483.8|153393.8|153483.8|153393.8|153472.3|153382.3|23
1654690740000|2022-06-08 12:19:00|153483.3|153393.3|153484.2|153394.2|153491.6|153401.6|153476.1|153386.1|28
1654690750000|2022-06-08 12:19:10|153485.3|153395.3|153491.3|153401.3|153497.5|153407.5|153476.3|153386.3|28
1654690760000|2022-06-08 12:19:20|153491.9|153401.9|153481.7|153391.7|153491.9|153401.9|153481.7|153391.7|32
1654690770000|2022-06-08 12:19:30|153482.9|153392.9|153450.6|153360.6|153482.9|153392.9|153450.6|153360.6|20
1654690780000|2022-06-08 12:19:40|153448.7|153358.7|153463.6|153373.6|153468.8|153378.8|153448.7|153358.7|16
1654690790000|2022-06-08 12:19:50|153461.8|153371.8|153464.6|153374.6|153469|153379|153458.4|153368.4|21
1654690800000|2022-06-08 12:20:00|153464.5|153374.5|153473.2|153383.2|153477.8|153387.8|153461.1|153371.1|31
1654690810000|2022-06-08 12:20:10|153472.3|153382.3|153466.4|153376.4|153480.2|153390.2|153462.2|153372.2|34
1654690820000|2022-06-08 12:20:20|153467.4|153377.4|153480.6|153390.6|153480.6|153390.6|153465.9|153375.9|26
1654690830000|2022-06-08 12:20:30|153479.2|153389.2|153472.2|153382.2|153479.2|153389.2|153469.7|153379.7|26
1654690840000|2022-06-08 12:20:40|153471.6|153381.6|153468.4|153378.4|153474.1|153384.1|153465.3|153375.3|35
1654690850000|2022-06-08 12:20:50|153468.9|153378.9|153473.8|153383.8|153474.7|153384.7|153468.6|153378.6|26
1654690860000|2022-06-08 12:21:00|153473.6|153383.6|153474.2|153384.2|153476.3|153386.3|153472.9|153382.9|20
1654690870000|2022-06-08 12:21:10|153474|153384|153474.6|153384.6|153481.5|153391.5|153474|153384|21
1654690880000|2022-06-08 12:21:20|153473.6|153383.6|153464.9|153374.9|153473.6|153383.6|153461.2|153371.2|34
1654690890000|2022-06-08 12:21:30|153466.1|153376.1|153467.5|153377.5|153471.9|153381.9|153464.6|153374.6|29
1654690900000|2022-06-08 12:21:40|153468.3|153378.3|153468.1|153378.1|153471.9|153381.9|153464.9|153374.9|28
1654690910000|2022-06-08 12:21:50|153469|153379|153473.8|153383.8|153474.1|153384.1|153465.3|153375.3|30
1654690920000|2022-06-08 12:22:00|153474.2|153384.2|153478.4|153388.4|153479.4|153389.4|153474.2|153384.2|30
1654690930000|2022-06-08 12:22:10|153479|153389|153470.8|153380.8|153481.5|153391.5|153469.8|153379.8|30
1654690940000|2022-06-08 12:22:20|153471.2|153381.2|153476.5|153386.5|153477|153387|153468.6|153378.6|24
1654690950000|2022-06-08 12:22:30|153474.9|153384.9|153480.2|153390.2|153482.2|153392.2|153470.8|153380.8|26
1654690960000|2022-06-08 12:22:40|153480.1|153390.1|153481.2|153391.2|153482.2|153392.2|153468.5|153378.5|40
1654690970000|2022-06-08 12:22:50|153480.7|153390.7|153471.6|153381.6|153483|153393|153470.6|153380.6|27
1654690980000|2022-06-08 12:23:00|153472.7|153382.7|153488.7|153398.7|153490.2|153400.2|153471|153381|29
1654690990000|2022-06-08 12:23:10|153490.3|153400.3|153479.2|153389.2|153491.3|153401.3|153467.8|153377.8|32
1654691000000|2022-06-08 12:23:20|153483.9|153393.9|153486.8|153396.8|153486.8|153396.8|153480.2|153390.2|32
1654691010000|2022-06-08 12:23:30|153486.2|153396.2|153483.8|153393.8|153486.3|153396.3|153479.6|153389.6|30
1654691020000|2022-06-08 12:23:40|153483.6|153393.6|153474.8|153384.8|153486|153396|153469.9|153379.9|33
1654691030000|2022-06-08 12:23:50|153474.7|153384.7|153489.5|153399.5|153489.5|153399.5|153467.2|153377.2|34
1654691040000|2022-06-08 12:24:00|153489.9|153399.9|153525.9|153435.9|153525.9|153435.9|153484.6|153394.6|32
1654691050000|2022-06-08 12:24:10|153526.1|153436.1|153526.6|153436.6|153531.3|153441.3|153518.9|153428.9|36
1654691060000|2022-06-08 12:24:20|153528.4|153438.4|153545.4|153455.4|153545.4|153455.4|153528.4|153438.4|35
1654691070000|2022-06-08 12:24:30|153543.1|153453.1|153576.3|153486.3|153576.3|153486.3|153543.1|153453.1|36
1654691080000|2022-06-08 12:24:40|153575.6|153485.6|153593.8|153503.8|153594.7|153504.7|153575.6|153485.6|33
1654691090000|2022-06-08 12:24:50|153593.9|153503.9|153585.1|153495.1|153594.3|153504.3|153585.1|153495.1|22
1654691100000|2022-06-08 12:25:00|153583.8|153493.8|153581.1|153491.1|153583.8|153493.8|153566.8|153476.8|32
1654691110000|2022-06-08 12:25:10|153580.7|153490.7|153607.8|153517.8|153609.6|153519.6|153578.1|153488.1|30
1654691120000|2022-06-08 12:25:20|153606.3|153516.3|153627.4|153537.4|153627.4|153537.4|153605.5|153515.5|30
1654691130000|2022-06-08 12:25:30|153627|153537|153553.4|153463.4|153627.4|153537.4|153552.9|153462.9|25
1654691140000|2022-06-08 12:25:40|153555.7|153465.7|153522.7|153432.7|153555.7|153465.7|153519.9|153429.9|26
1654691150000|2022-06-08 12:25:50|153520.8|153430.8|153532.7|153442.7|153537|153447|153518.4|153428.4|30
1654691160000|2022-06-08 12:26:00|153533.4|153443.4|153549.4|153459.4|153554.1|153464.1|153533.1|153443.1|34
1654691170000|2022-06-08 12:26:10|153549.3|153459.3|153535|153445|153549.6|153459.6|153533.6|153443.6|31
1654691180000|2022-06-08 12:26:20|153536|153446|153543.7|153453.7|153547.7|153457.7|153536|153446|29
1654691190000|2022-06-08 12:26:30|153542.4|153452.4|153563.6|153473.6|153563.6|153473.6|153539.7|153449.7|35
1654691200000|2022-06-08 12:26:40|153557.2|153467.2|153552.6|153462.6|153557.2|153467.2|153537.9|153447.9|30
1654691210000|2022-06-08 12:26:50|153550.1|153460.1|153549.1|153459.1|153551.8|153461.8|153546.9|153456.9|26
1654691220000|2022-06-08 12:27:00|153549.5|153459.5|153556.9|153466.9|153560.1|153470.1|153549.3|153459.3|27
1654691230000|2022-06-08 12:27:10|153557.3|153467.3|153555.9|153465.9|153568.5|153478.5|153555.9|153465.9|24
1654691240000|2022-06-08 12:27:20|153557.5|153467.5|153551.7|153461.7|153559.8|153469.8|153547.1|153457.1|30
1654691250000|2022-06-08 12:27:30|153551.4|153461.4|153565.2|153475.2|153565.2|153475.2|153549.6|153459.6|26
1654691260000|2022-06-08 12:27:40|153564.7|153474.7|153553.8|153463.8|153566.4|153476.4|153549.6|153459.6|24
1654691270000|2022-06-08 12:27:50|153553.3|153463.3|153565.4|153475.4|153570|153480|153553.3|153463.3|23
1654691280000|2022-06-08 12:28:00|153567.1|153477.1|153564.3|153474.3|153569.3|153479.3|153561.6|153471.6|25
1654691290000|2022-06-08 12:28:10|153564.2|153474.2|153570|153480|153571.9|153481.9|153561.2|153471.2|34
1654691300000|2022-06-08 12:28:20|153566.8|153476.8|153568.3|153478.3|153571.7|153481.7|153551.4|153461.4|38
1654691310000|2022-06-08 12:28:30|153567.7|153477.7|153564|153474|153572.3|153482.3|153562.7|153472.7|37
1654691320000|2022-06-08 12:28:40|153563.8|153473.8|153549.8|153459.8|153563.9|153473.9|153542.1|153452.1|36
1654691330000|2022-06-08 12:28:50|153550.9|153460.9|153547.1|153457.1|153556.3|153466.3|153545.6|153455.6|36
1654691340000|2022-06-08 12:29:00|153548.8|153458.8|153553.6|153463.6|153555.1|153465.1|153548.6|153458.6|33
1654691350000|2022-06-08 12:29:10|153553.7|153463.7|153561.4|153471.4|153564|153474|153553.7|153463.7|33
1654691360000|2022-06-08 12:29:20|153561.1|153471.1|153593.5|153503.5|153593.8|153503.8|153558.1|153468.1|36
1654691370000|2022-06-08 12:29:30|153589.7|153499.7|153587.1|153497.1|153593.5|153503.5|153582.4|153492.4|36
1654691380000|2022-06-08 12:29:40|153585.9|153495.9|153585.7|153495.7|153594.2|153504.2|153583.4|153493.4|34
1654691390000|2022-06-08 12:29:50|153584.5|153494.5|153589.5|153499.5|153592.9|153502.9|153583.1|153493.1|36
1654691400000|2022-06-08 12:30:00|153591.2|153501.2|153629.9|153539.9|153651.4|153561.4|153591.2|153501.2|39
1654691410000|2022-06-08 12:30:10|153625.7|153535.7|153614.6|153524.6|153634.6|153544.6|153614.6|153524.6|32
1654691420000|2022-06-08 12:30:20|153614.7|153524.7|153614|153524|153619.8|153529.8|153608.1|153518.1|36
1654691430000|2022-06-08 12:30:30|153614.1|153524.1|153611.1|153521.1|153615.9|153525.9|153603.3|153513.3|29
1654691440000|2022-06-08 12:30:40|153609.7|153519.7|153543.8|153453.8|153609.7|153519.7|153541.1|153451.1|34
1654691450000|2022-06-08 12:30:50|153543.7|153453.7|153552.8|153462.8|153558.7|153468.7|153542.7|153452.7|31
1654691460000|2022-06-08 12:31:00|153557.3|153467.3|153548.2|153458.2|153560.6|153470.6|153548.2|153458.2|20
1654691470000|2022-06-08 12:31:10|153546.7|153456.7|153559.7|153469.7|153559.7|153469.7|153519.6|153429.6|29
1654691480000|2022-06-08 12:31:20|153559|153469|153558.3|153468.3|153561.1|153471.1|153557.4|153467.4|25
1654691490000|2022-06-08 12:31:30|153558.6|153468.6|153562.3|153472.3|153562.3|153472.3|153558.6|153468.6|13
1654691500000|2022-06-08 12:31:40|153562.2|153472.2|153573.2|153483.2|153576.5|153486.5|153562.2|153472.2|35
1654691510000|2022-06-08 12:31:50|153573.5|153483.5|153582.8|153492.8|153593.1|153503.1|153570.7|153480.7|32
1654691520000|2022-06-08 12:32:00|153581.9|153491.9|153584.4|153494.4|153591.1|153501.1|153569.8|153479.8|37
1654691530000|2022-06-08 12:32:10|153584.3|153494.3|153583.1|153493.1|153586.7|153496.7|153581.2|153491.2|31
1654691540000|2022-06-08 12:32:20|153582.1|153492.1|153583.3|153493.3|153586.6|153496.6|153579.9|153489.9|31
1654691550000|2022-06-08 12:32:30|153584.3|153494.3|153582.3|153492.3|153585|153495|153578.2|153488.2|32
1654691560000|2022-06-08 12:32:40|153581.6|153491.6|153582.8|153492.8|153586.5|153496.5|153581|153491|29
1654691570000|2022-06-08 12:32:50|153582.9|153492.9|153585.4|153495.4|153594|153504|153582.9|153492.9|32
1654691580000|2022-06-08 12:33:00|153583.7|153493.7|153587.2|153497.2|153591.7|153501.7|153583.7|153493.7|34
1654691590000|2022-06-08 12:33:10|153587.4|153497.4|153585.1|153495.1|153587.4|153497.4|153582.6|153492.6|28
1654691600000|2022-06-08 12:33:20|153583.7|153493.7|153578.4|153488.4|153586.2|153496.2|153574.4|153484.4|34
1654691610000|2022-06-08 12:33:30|153579.2|153489.2|153581.2|153491.2|153581.2|153491.2|153572.8|153482.8|37
1654691620000|2022-06-08 12:33:40|153581.7|153491.7|153573.4|153483.4|153581.7|153491.7|153572.8|153482.8|32
1654691630000|2022-06-08 12:33:50|153573.6|153483.6|153592|153502|153592.1|153502.1|153573.2|153483.2|36
1654691640000|2022-06-08 12:34:00|153595.4|153505.4|153590.2|153500.2|153595.4|153505.4|153590.2|153500.2|32
1654691650000|2022-06-08 12:34:10|153590.1|153500.1|153590|153500|153591.7|153501.7|153589.8|153499.8|28
1654691660000|2022-06-08 12:34:20|153593.6|153503.6|153585.1|153495.1|153593.6|153503.6|153580.7|153490.7|29
1654691670000|2022-06-08 12:34:30|153584.3|153494.3|153582.2|153492.2|153585.1|153495.1|153581.8|153491.8|24
1654691680000|2022-06-08 12:34:40|153581.7|153491.7|153585.9|153495.9|153589.4|153499.4|153581.7|153491.7|24
1654691690000|2022-06-08 12:34:50|153585.5|153495.5|153587|153497|153589.7|153499.7|153583.7|153493.7|31
1654691700000|2022-06-08 12:35:00|153590.9|153500.9|153588.9|153498.9|153591.3|153501.3|153585.6|153495.6|33
1654691710000|2022-06-08 12:35:10|153589|153499|153605.9|153515.9|153608|153518|153588.5|153498.5|38
1654691720000|2022-06-08 12:35:20|153605.6|153515.6|153612.8|153522.8|153617.9|153527.9|153605.1|153515.1|33
1654691730000|2022-06-08 12:35:30|153610.8|153520.8|153607.5|153517.5|153614.1|153524.1|153607.5|153517.5|28
1654691740000|2022-06-08 12:35:40|153608.2|153518.2|153603.1|153513.1|153608.9|153518.9|153603.1|153513.1|24
1654691750000|2022-06-08 12:35:50|153604.8|153514.8|153602.6|153512.6|153604.8|153514.8|153599.7|153509.7|29
1654691760000|2022-06-08 12:36:00|153602.8|153512.8|153608.8|153518.8|153616.9|153526.9|153602.5|153512.5|38
1654691770000|2022-06-08 12:36:10|153608.6|153518.6|153598.7|153508.7|153615.2|153525.2|153595.2|153505.2|31
1654691780000|2022-06-08 12:36:20|153598|153508|153593.6|153503.6|153602|153512|153586.8|153496.8|38
1654691790000|2022-06-08 12:36:30|153593.4|153503.4|153534.9|153444.9|153593.4|153503.4|153534.9|153444.9|24
1654691800000|2022-06-08 12:36:40|153535.6|153445.6|153537.3|153447.3|153537.3|153447.3|153533.8|153443.8|16
1654691810000|2022-06-08 12:36:50|153537.9|153447.9|153538.2|153448.2|153539.7|153449.7|153536.1|153446.1|10
1654691820000|2022-06-08 12:37:00|153538.1|153448.1|153573.8|153483.8|153574.2|153484.2|153538.1|153448.1|28
1654691830000|2022-06-08 12:37:10|153565.4|153475.4|153571.4|153481.4|153573|153483|153565.4|153475.4|15
1654691840000|2022-06-08 12:37:20|153569.8|153479.8|153566.9|153476.9|153569.8|153479.8|153560|153470|17
1654691850000|2022-06-08 12:37:30|153564.3|153474.3|153580.2|153490.2|153581.1|153491.1|153563.6|153473.6|26
1654691860000|2022-06-08 12:37:40|153580.1|153490.1|153590.3|153500.3|153593.4|153503.4|153580.1|153490.1|17
1654691870000|2022-06-08 12:37:50|153589.3|153499.3|153589.1|153499.1|153589.4|153499.4|153589.1|153499.1|3
1654691880000|2022-06-08 12:38:00|153588.6|153498.6|153573.8|153483.8|153591.7|153501.7|153565.4|153475.4|22
1654691890000|2022-06-08 12:38:10|153574|153484|153572.6|153482.6|153577.6|153487.6|153571.7|153481.7|19
1654691900000|2022-06-08 12:38:20|153574.5|153484.5|153559.8|153469.8|153574.5|153484.5|153559.1|153469.1|25
1654691910000|2022-06-08 12:38:30|153559.4|153469.4|153549.2|153459.2|153562.3|153472.3|153542.5|153452.5|30
1654691920000|2022-06-08 12:38:40|153545.7|153455.7|153451.1|153361.1|153553|153463|153442.8|153352.8|33
1654691930000|2022-06-08 12:38:50|153450.3|153360.3|153455.7|153365.7|153455.7|153365.7|153447.8|153357.8|26
1654691940000|2022-06-08 12:39:00|153457.9|153367.9|153433.2|153343.2|153458.1|153368.1|153416.7|153326.7|25
1654691950000|2022-06-08 12:39:10|153437.7|153347.7|153439.5|153349.5|153446|153356|153436.7|153346.7|34
1654691960000|2022-06-08 12:39:20|153440.5|153350.5|153449.7|153359.7|153451.7|153361.7|153440.2|153350.2|26
1654691970000|2022-06-08 12:39:30|153450.1|153360.1|153435.9|153345.9|153452.3|153362.3|153424.9|153334.9|27
1654691980000|2022-06-08 12:39:40|153435.8|153345.8|153435|153345|153444.1|153354.1|153431|153341|30
1654691990000|2022-06-08 12:39:50|153436.7|153346.7|153429.2|153339.2|153437.1|153347.1|153428.1|153338.1|34
1654692000000|2022-06-08 12:40:00|153430.5|153340.5|153436.1|153346.1|153437.3|153347.3|153421.9|153331.9|36
1654692010000|2022-06-08 12:40:10|153437.1|153347.1|153341.4|153251.4|153437.6|153347.6|153336.5|153246.5|33
1654692020000|2022-06-08 12:40:20|153344.9|153254.9|153347.6|153257.6|153353|153263|153342.2|153252.2|21
1654692030000|2022-06-08 12:40:30|153347.4|153257.4|153348.4|153258.4|153352.9|153262.9|153346.4|153256.4|23
1654692040000|2022-06-08 12:40:40|153348|153258|153345.6|153255.6|153349.7|153259.7|153343.8|153253.8|24
1654692050000|2022-06-08 12:40:50|153345.4|153255.4|153346|153256|153348.7|153258.7|153344.9|153254.9|24
1654692060000|2022-06-08 12:41:00|153346.4|153256.4|153354.7|153264.7|153362.1|153272.1|153346.4|153256.4|29
1654692070000|2022-06-08 12:41:10|153353.4|153263.4|153351.9|153261.9|153353.8|153263.8|153348.6|153258.6|26
1654692080000|2022-06-08 12:41:20|153351.8|153261.8|153352.9|153262.9|153359.4|153269.4|153351.5|153261.5|14
1654692090000|2022-06-08 12:41:30|153353|153263|153350.5|153260.5|153353.6|153263.6|153350.5|153260.5|21
1654692100000|2022-06-08 12:41:40|153349.6|153259.6|153359|153269|153359|153269|153348.5|153258.5|20
1654692110000|2022-06-08 12:41:50|153357.5|153267.5|153368.2|153278.2|153368.8|153278.8|153355|153265|24
1654692120000|2022-06-08 12:42:00|153372.6|153282.6|153370.9|153280.9|153374.7|153284.7|153362.6|153272.6|32
1654692130000|2022-06-08 12:42:10|153370.6|153280.6|153373.1|153283.1|153375.1|153285.1|153369.9|153279.9|23
1654692140000|2022-06-08 12:42:20|153373.2|153283.2|153372.2|153282.2|153374.1|153284.1|153371.9|153281.9|16
1654692150000|2022-06-08 12:42:30|153371.9|153281.9|153366.1|153276.1|153372.1|153282.1|153364.5|153274.5|16
1654692160000|2022-06-08 12:42:40|153366.3|153276.3|153358.6|153268.6|153367.4|153277.4|153356.2|153266.2|27
1654692170000|2022-06-08 12:42:50|153357.7|153267.7|153360.8|153270.8|153362.2|153272.2|153355.6|153265.6|31
1654692180000|2022-06-08 12:43:00|153357.4|153267.4|153347|153257|153359.6|153269.6|153346.9|153256.9|29
1654692190000|2022-06-08 12:43:10|153349.3|153259.3|153352.4|153262.4|153354|153264|153348.9|153258.9|28
1654692200000|2022-06-08 12:43:20|153354.4|153264.4|153357.9|153267.9|153363.8|153273.8|153354.4|153264.4|32
1654692210000|2022-06-08 12:43:30|153358|153268|153342|153252|153358.2|153268.2|153341.4|153251.4|32
1654692220000|2022-06-08 12:43:40|153344.7|153254.7|153348.8|153258.8|153352.3|153262.3|153344.7|153254.7|24
1654692230000|2022-06-08 12:43:50|153347.6|153257.6|153335.3|153245.3|153351|153261|153334.1|153244.1|25
1654692240000|2022-06-08 12:44:00|153336|153246|153336.1|153246.1|153337.5|153247.5|153330.8|153240.8|29
1654692250000|2022-06-08 12:44:10|153336.5|153246.5|153324.6|153234.6|153337.5|153247.5|153324.6|153234.6|27
1654692260000|2022-06-08 12:44:20|153326.5|153236.5|153327|153237|153329.6|153239.6|153323.8|153233.8|26
1654692270000|2022-06-08 12:44:30|153327.7|153237.7|153320|153230|153330.2|153240.2|153299.6|153209.6|26
1654692280000|2022-06-08 12:44:40|153320.3|153230.3|153325.2|153235.2|153342.7|153252.7|153320.3|153230.3|25
1654692290000|2022-06-08 12:44:50|153322.9|153232.9|153297.4|153207.4|153322.9|153232.9|153294.4|153204.4|31
1654692300000|2022-06-08 12:45:00|153303|153213|153326.5|153236.5|153333.8|153243.8|153301.6|153211.6|32
1654692310000|2022-06-08 12:45:10|153325.4|153235.4|153328|153238|153333.6|153243.6|153322|153232|33
1654692320000|2022-06-08 12:45:20|153329.8|153239.8|153327.7|153237.7|153330.9|153240.9|153326.5|153236.5|20
1654692330000|2022-06-08 12:45:30|153329.4|153239.4|153325.6|153235.6|153329.7|153239.7|153313.5|153223.5|30
1654692340000|2022-06-08 12:45:40|153325.1|153235.1|153323.5|153233.5|153325.8|153235.8|153320.2|153230.2|29
1654692350000|2022-06-08 12:45:50|153323.3|153233.3|153320.8|153230.8|153325.8|153235.8|153311|153221|23
1654692360000|2022-06-08 12:46:00|153320.9|153230.9|153320.4|153230.4|153331.1|153241.1|153320.4|153230.4|29
1654692370000|2022-06-08 12:46:10|153321.2|153231.2|153321.5|153231.5|153323.6|153233.6|153320.9|153230.9|26
1654692380000|2022-06-08 12:46:20|153321.8|153231.8|153325.3|153235.3|153330.5|153240.5|153321.3|153231.3|26
1654692390000|2022-06-08 12:46:30|153324.9|153234.9|153325.9|153235.9|153330.3|153240.3|153324.4|153234.4|26
1654692400000|2022-06-08 12:46:40|153327.6|153237.6|153326.3|153236.3|153328.9|153238.9|153325.3|153235.3|29
1654692410000|2022-06-08 12:46:50|153326.2|153236.2|153322.3|153232.3|153327.1|153237.1|153321.1|153231.1|26
1654692420000|2022-06-08 12:47:00|153322.2|153232.2|153322|153232|153323|153233|153315.4|153225.4|23
1654692430000|2022-06-08 12:47:10|153324.8|153234.8|153334.1|153244.1|153334.1|153244.1|153324.8|153234.8|32
1654692440000|2022-06-08 12:47:20|153334.3|153244.3|153329|153239|153335.3|153245.3|153328|153238|23
1654692450000|2022-06-08 12:47:30|153328.2|153238.2|153321.9|153231.9|153328.7|153238.7|153319.5|153229.5|27
1654692460000|2022-06-08 12:47:40|153322.3|153232.3|153344.1|153254.1|153344.1|153254.1|153310.1|153220.1|36
1654692470000|2022-06-08 12:47:50|153344.5|153254.5|153337.5|153247.5|153344.8|153254.8|153337.5|153247.5|27
1654692480000|2022-06-08 12:48:00|153340.7|153250.7|153356.2|153266.2|153363.9|153273.9|153340.7|153250.7|33
1654692490000|2022-06-08 12:48:10|153355.7|153265.7|153351.7|153261.7|153356.8|153266.8|153349.2|153259.2|24
1654692500000|2022-06-08 12:48:20|153352.7|153262.7|153352.2|153262.2|153353.3|153263.3|153350.6|153260.6|21
1654692510000|2022-06-08 12:48:30|153352.9|153262.9|153351.1|153261.1|153352.9|153262.9|153345.9|153255.9|21
1654692520000|2022-06-08 12:48:40|153351.3|153261.3|153355.8|153265.8|153371.5|153281.5|153346|153256|30
1654692530000|2022-06-08 12:48:50|153355.7|153265.7|153329.5|153239.5|153360.6|153270.6|153294.2|153204.2|33
1654692540000|2022-06-08 12:49:00|153329.1|153239.1|153331.4|153241.4|153347.1|153257.1|153322.1|153232.1|36
1654692550000|2022-06-08 12:49:10|153334.5|153244.5|153293.1|153203.1|153334.8|153244.8|153287|153197|39
1654692560000|2022-06-08 12:49:20|153293.3|153203.3|153303.5|153213.5|153305.5|153215.5|153291.4|153201.4|29
1654692570000|2022-06-08 12:49:30|153308.9|153218.9|153314.9|153224.9|153316.2|153226.2|153301.1|153211.1|37
1654692580000|2022-06-08 12:49:40|153314.5|153224.5|153310.4|153220.4|153314.5|153224.5|153305.8|153215.8|31
1654692590000|2022-06-08 12:49:50|153309.8|153219.8|153311.4|153221.4|153313.2|153223.2|153308.9|153218.9|24
1654692600000|2022-06-08 12:50:00|153311.7|153221.7|153298.5|153208.5|153311.8|153221.8|153295|153205|25
1654692610000|2022-06-08 12:50:10|153294.6|153204.6|153296.9|153206.9|153300.7|153210.7|153292.1|153202.1|33
1654692620000|2022-06-08 12:50:20|153297.2|153207.2|153285.7|153195.7|153297.2|153207.2|153284.8|153194.8|32
1654692630000|2022-06-08 12:50:30|153286.3|153196.3|153268.6|153178.6|153289.9|153199.9|153262.5|153172.5|32
1654692640000|2022-06-08 12:50:40|153268.2|153178.2|153262.5|153172.5|153268.2|153178.2|153260|153170|31
1654692650000|2022-06-08 12:50:50|153260.4|153170.4|153254.9|153164.9|153260.4|153170.4|153245.7|153155.7|30
1654692660000|2022-06-08 12:51:00|153254.8|153164.8|153267|153177|153268.9|153178.9|153253.9|153163.9|28
1654692670000|2022-06-08 12:51:10|153265.8|153175.8|153258.5|153168.5|153265.8|153175.8|153255.9|153165.9|31
1654692680000|2022-06-08 12:51:20|153259.3|153169.3|153264.6|153174.6|153264.6|153174.6|153254.3|153164.3|25
1654692690000|2022-06-08 12:51:30|153263.8|153173.8|153263.7|153173.7|153265.9|153175.9|153262.1|153172.1|29
1654692700000|2022-06-08 12:51:40|153263.1|153173.1|153233.8|153143.8|153278.4|153188.4|153233.8|153143.8|17
1654692710000|2022-06-08 12:51:50|153229.3|153139.3|153232.1|153142.1|153235.4|153145.4|153225|153135|27
1654692720000|2022-06-08 12:52:00|153232.5|153142.5|153236.4|153146.4|153242.8|153152.8|153232|153142|23
1654692730000|2022-06-08 12:52:10|153236.2|153146.2|153229.4|153139.4|153238.7|153148.7|153229.4|153139.4|24
1654692740000|2022-06-08 12:52:20|153227.6|153137.6|153243.4|153153.4|153245.1|153155.1|153227.6|153137.6|30
1654692750000|2022-06-08 12:52:30|153245.3|153155.3|153250.8|153160.8|153250.8|153160.8|153235.9|153145.9|26
1654692760000|2022-06-08 12:52:40|153251.3|153161.3|153239.1|153149.1|153254.6|153164.6|153238.6|153148.6|30
1654692770000|2022-06-08 12:52:50|153239.7|153149.7|153225.5|153135.5|153249.7|153159.7|153220.7|153130.7|28
1654692780000|2022-06-08 12:53:00|153224.8|153134.8|153211.9|153121.9|153240.3|153150.3|153211.9|153121.9|33
1654692790000|2022-06-08 12:53:10|153209.9|153119.9|153208.4|153118.4|153214.6|153124.6|153189.7|153099.7|35
1654692800000|2022-06-08 12:53:20|153209.8|153119.8|153238|153148|153240.1|153150.1|153209.8|153119.8|30
1654692810000|2022-06-08 12:53:30|153235.1|153145.1|153237.1|153147.1|153237.1|153147.1|153230.5|153140.5|27
1654692820000|2022-06-08 12:53:40|153234.2|153144.2|153286.1|153196.1|153287.6|153197.6|153234.2|153144.2|32
1654692830000|2022-06-08 12:53:50|153283.5|153193.5|153284|153194|153286.2|153196.2|153280.4|153190.4|31
1654692840000|2022-06-08 12:54:00|153289.2|153199.2|153304.2|153214.2|153313.4|153223.4|153289.2|153199.2|35
1654692850000|2022-06-08 12:54:10|153304.7|153214.7|153351.2|153261.2|153351.6|153261.6|153300.7|153210.7|29
1654692860000|2022-06-08 12:54:20|153350|153260|153361.7|153271.7|153361.7|153271.7|153350|153260|38
1654692870000|2022-06-08 12:54:30|153360.8|153270.8|153367.4|153277.4|153384.2|153294.2|153360.8|153270.8|36
1654692880000|2022-06-08 12:54:40|153369|153279|153380.6|153290.6|153381.3|153291.3|153369|153279|35
1654692890000|2022-06-08 12:54:50|153381|153291|153376.4|153286.4|153381|153291|153376.4|153286.4|22
1654692900000|2022-06-08 12:55:00|153375.9|153285.9|153359.5|153269.5|153375.9|153285.9|153355.1|153265.1|33
1654692910000|2022-06-08 12:55:10|153360|153270|153353.6|153263.6|153360|153270|153352.1|153262.1|34
1654692920000|2022-06-08 12:55:20|153354.2|153264.2|153351.3|153261.3|153356.1|153266.1|153351.3|153261.3|24
1654692930000|2022-06-08 12:55:30|153356|153266|153361.3|153271.3|153361.6|153271.6|153351.8|153261.8|24
1654692940000|2022-06-08 12:55:40|153361.4|153271.4|153371|153281|153374.7|153284.7|153361.2|153271.2|34
1654692950000|2022-06-08 12:55:50|153370.2|153280.2|153355.6|153265.6|153370.2|153280.2|153350.3|153260.3|36
1654692960000|2022-06-08 12:56:00|153351.9|153261.9|153339.6|153249.6|153353.1|153263.1|153337.6|153247.6|35
1654692970000|2022-06-08 12:56:10|153339.2|153249.2|153329.8|153239.8|153343.5|153253.5|153327.5|153237.5|36
1654692980000|2022-06-08 12:56:20|153323.7|153233.7|153326.7|153236.7|153327.9|153237.9|153317.3|153227.3|31
1654692990000|2022-06-08 12:56:30|153326.4|153236.4|153330.5|153240.5|153330.5|153240.5|153324.8|153234.8|24
1654693000000|2022-06-08 12:56:40|153332.5|153242.5|153337.1|153247.1|153338.6|153248.6|153332.4|153242.4|27
1654693010000|2022-06-08 12:56:50|153338|153248|153336.3|153246.3|153338|153248|153336.2|153246.2|20
1654693020000|2022-06-08 12:57:00|153336.6|153246.6|153337.5|153247.5|153340|153250|153336.5|153246.5|20
1654693030000|2022-06-08 12:57:10|153337.9|153247.9|153276.6|153186.6|153337.9|153247.9|153273.2|153183.2|29
1654693040000|2022-06-08 12:57:20|153274.1|153184.1|153275.4|153185.4|153278.7|153188.7|153274.1|153184.1|27
1654693050000|2022-06-08 12:57:30|153275.1|153185.1|153293.6|153203.6|153295|153205|153274|153184|27
1654693060000|2022-06-08 12:57:40|153294.3|153204.3|153295.1|153205.1|153295.1|153205.1|153291.9|153201.9|20
1654693070000|2022-06-08 12:57:50|153295.6|153205.6|153305.8|153215.8|153306.1|153216.1|153294.6|153204.6|32
1654693080000|2022-06-08 12:58:00|153305.3|153215.3|153318.7|153228.7|153322.2|153232.2|153299.4|153209.4|28
1654693090000|2022-06-08 12:58:10|153328.3|153238.3|153326.9|153236.9|153331|153241|153317.2|153227.2|30
1654693100000|2022-06-08 12:58:20|153327.2|153237.2|153330.4|153240.4|153333|153243|153324|153234|25
1654693110000|2022-06-08 12:58:30|153330.6|153240.6|153321.9|153231.9|153331.1|153241.1|153317.8|153227.8|30
1654693120000|2022-06-08 12:58:40|153322.5|153232.5|153323.9|153233.9|153325.4|153235.4|153322.5|153232.5|25
1654693130000|2022-06-08 12:58:50|153327.5|153237.5|153322.9|153232.9|153331.5|153241.5|153322.9|153232.9|28
1654693140000|2022-06-08 12:59:00|153323.4|153233.4|153334.4|153244.4|153334.4|153244.4|153320.4|153230.4|32
1654693150000|2022-06-08 12:59:10|153333.4|153243.4|153327.4|153237.4|153334.1|153244.1|153327.1|153237.1|36
1654693160000|2022-06-08 12:59:20|153327.2|153237.2|153335.8|153245.8|153337.4|153247.4|153327.2|153237.2|15
1654693170000|2022-06-08 12:59:30|153336|153246|153344|153254|153347.3|153257.3|153335.8|153245.8|21
1654693180000|2022-06-08 12:59:40|153343|153253|153366|153276|153370|153280|153341.6|153251.6|33
1654693190000|2022-06-08 12:59:50|153364.1|153274.1|153352.2|153262.2|153365.1|153275.1|153351.1|153261.1|29
1654693200000|2022-06-08 13:00:00|153351.8|153261.8|153357.7|153267.7|153361|153271|153345.7|153255.7|33
1654693210000|2022-06-08 13:00:10|153358.2|153268.2|153357.1|153267.1|153359.8|153269.8|153355.1|153265.1|26
1654693220000|2022-06-08 13:00:20|153355.8|153265.8|153355.5|153265.5|153358.4|153268.4|153355.4|153265.4|25
1654693230000|2022-06-08 13:00:30|153356|153266|153352.6|153262.6|153365.4|153275.4|153351.9|153261.9|29
1654693240000|2022-06-08 13:00:40|153353.3|153263.3|153356.9|153266.9|153357.3|153267.3|153349.8|153259.8|33
1654693250000|2022-06-08 13:00:50|153357.3|153267.3|153358.2|153268.2|153365.8|153275.8|153354.8|153264.8|27
1654693260000|2022-06-08 13:01:00|153357.9|153267.9|153356.3|153266.3|153363.2|153273.2|153349|153259|32
1654693270000|2022-06-08 13:01:10|153356.6|153266.6|153356.4|153266.4|153356.6|153266.6|153354.5|153264.5|13
1654693280000|2022-06-08 13:01:20|153356.8|153266.8|153356|153266|153357.8|153267.8|153355.5|153265.5|17
1654693290000|2022-06-08 13:01:30|153356.3|153266.3|153353.2|153263.2|153357.7|153267.7|153352.2|153262.2|20
1654693300000|2022-06-08 13:01:40|153352.9|153262.9|153356.9|153266.9|153358|153268|153352.6|153262.6|18
1654693310000|2022-06-08 13:01:50|153356.8|153266.8|153357|153267|153357.4|153267.4|153355.6|153265.6|13
1654693320000|2022-06-08 13:02:00|153356.4|153266.4|153348.9|153258.9|153356.4|153266.4|153347.6|153257.6|20
1654693330000|2022-06-08 13:02:10|153345.4|153255.4|153341.7|153251.7|153345.4|153255.4|153338.8|153248.8|28
1654693340000|2022-06-08 13:02:20|153340.1|153250.1|153340.7|153250.7|153342|153252|153339.4|153249.4|24
1654693350000|2022-06-08 13:02:30|153340.9|153250.9|153321|153231|153340.9|153250.9|153320.8|153230.8|26
1654693360000|2022-06-08 13:02:40|153318|153228|153325|153235|153326.1|153236.1|153318|153228|21
1654693370000|2022-06-08 13:02:50|153325.7|153235.7|153283.6|153193.6|153327.5|153237.5|153283.6|153193.6|27
1654693380000|2022-06-08 13:03:00|153284.8|153194.8|153285.5|153195.5|153295.8|153205.8|153282.5|153192.5|32
1654693390000|2022-06-08 13:03:10|153286.3|153196.3|153286.5|153196.5|153287.7|153197.7|153283.9|153193.9|21
1654693400000|2022-06-08 13:03:20|153289|153199|153325|153235|153325|153235|153288.5|153198.5|34
1654693410000|2022-06-08 13:03:30|153328.6|153238.6|153331.7|153241.7|153338.2|153248.2|153324.2|153234.2|34
1654693420000|2022-06-08 13:03:40|153329.2|153239.2|153340.8|153250.8|153356.1|153266.1|153329.2|153239.2|37
1654693430000|2022-06-08 13:03:50|153339.5|153249.5|153346.7|153256.7|153352.9|153262.9|153339.1|153249.1|35
1654693440000|2022-06-08 13:04:00|153345.5|153255.5|153345.6|153255.6|153353|153263|153343.9|153253.9|36
1654693450000|2022-06-08 13:04:10|153345.9|153255.9|153342.6|153252.6|153346.5|153256.5|153341.4|153251.4|28
1654693460000|2022-06-08 13:04:20|153342.8|153252.8|153343.6|153253.6|153345.6|153255.6|153341.4|153251.4|27
1654693470000|2022-06-08 13:04:30|153344.1|153254.1|153345.7|153255.7|153345.7|153255.7|153341.3|153251.3|26
1654693480000|2022-06-08 13:04:40|153345.4|153255.4|153346.7|153256.7|153346.8|153256.8|153344|153254|25
1654693490000|2022-06-08 13:04:50|153346.5|153256.5|153346.3|153256.3|153346.5|153256.5|153342.2|153252.2|20
1654693500000|2022-06-08 13:05:00|153345.5|153255.5|153336.7|153246.7|153346.3|153256.3|153335.2|153245.2|23
1654693510000|2022-06-08 13:05:10|153335.9|153245.9|153338|153248|153338.7|153248.7|153335|153245|27
1654693520000|2022-06-08 13:05:20|153339|153249|153340.3|153250.3|153346.7|153256.7|153337.3|153247.3|29
1654693530000|2022-06-08 13:05:30|153340.7|153250.7|153337.2|153247.2|153341.1|153251.1|153336.1|153246.1|26
1654693540000|2022-06-08 13:05:40|153337|153247|153337.6|153247.6|153338|153248|153335.6|153245.6|25
1654693550000|2022-06-08 13:05:50|153336.6|153246.6|153323.6|153233.6|153336.7|153246.7|153320.8|153230.8|24
1654693560000|2022-06-08 13:06:00|153322.7|153232.7|153328.7|153238.7|153329.9|153239.9|153322.7|153232.7|21
1654693570000|2022-06-08 13:06:10|153329.3|153239.3|153328.8|153238.8|153329.7|153239.7|153328.5|153238.5|10
1654693580000|2022-06-08 13:06:20|153328.3|153238.3|153311.8|153221.8|153328.3|153238.3|153310.6|153220.6|30
1654693590000|2022-06-08 13:06:30|153311.7|153221.7|153295.9|153205.9|153311.7|153221.7|153287.8|153197.8|31
1654693600000|2022-06-08 13:06:40|153296.7|153206.7|153292.4|153202.4|153296.7|153206.7|153292.4|153202.4|29
1654693610000|2022-06-08 13:06:50|153292.3|153202.3|153291.8|153201.8|153293.8|153203.8|153291.2|153201.2|22
1654693620000|2022-06-08 13:07:00|153291.1|153201.1|153281.8|153191.8|153291.8|153201.8|153281.8|153191.8|28
1654693630000|2022-06-08 13:07:10|153278.8|153188.8|153282|153192|153288.5|153198.5|153278.8|153188.8|36
1654693640000|2022-06-08 13:07:20|153282.4|153192.4|153290.6|153200.6|153290.6|153200.6|153282.4|153192.4|30
1654693650000|2022-06-08 13:07:30|153290.3|153200.3|153293.1|153203.1|153299|153209|153290.3|153200.3|28
1654693660000|2022-06-08 13:07:40|153293.3|153203.3|153287.7|153197.7|153293.3|153203.3|153285|153195|29
1654693670000|2022-06-08 13:07:50|153288.3|153198.3|153294.2|153204.2|153295.2|153205.2|153288|153198|26
1654693680000|2022-06-08 13:08:00|153295.1|153205.1|153309.2|153219.2|153311.2|153221.2|153295.1|153205.1|35
1654693690000|2022-06-08 13:08:10|153309.6|153219.6|153288.8|153198.8|153309.9|153219.9|153288.8|153198.8|31
1654693700000|2022-06-08 13:08:20|153287.9|153197.9|153284.2|153194.2|153287.9|153197.9|153279|153189|32
1654693710000|2022-06-08 13:08:30|153284.6|153194.6|153277.9|153187.9|153285.6|153195.6|153277.6|153187.6|20
1654693720000|2022-06-08 13:08:40|153275.7|153185.7|153261.7|153171.7|153279.5|153189.5|153255.7|153165.7|34
1654693730000|2022-06-08 13:08:50|153261.9|153171.9|153261.6|153171.6|153271.9|153181.9|153259.7|153169.7|31
1654693740000|2022-06-08 13:09:00|153260.9|153170.9|153273.1|153183.1|153273.7|153183.7|153258.3|153168.3|29
1654693750000|2022-06-08 13:09:10|153260.3|153170.3|153275.7|153185.7|153277.5|153187.5|153260.3|153170.3|20
1654693760000|2022-06-08 13:09:20|153274.7|153184.7|153273.9|153183.9|153274.7|153184.7|153269.6|153179.6|14
1654693770000|2022-06-08 13:09:30|153273.8|153183.8|153257.7|153167.7|153273.8|153183.8|153257.7|153167.7|19
1654693780000|2022-06-08 13:09:40|153256.8|153166.8|153262.9|153172.9|153266.8|153176.8|153256.8|153166.8|19
1654693790000|2022-06-08 13:09:50|153263|153173|153261.4|153171.4|153264.2|153174.2|153260.5|153170.5|21
1654693800000|2022-06-08 13:10:00|153263.5|153173.5|153273.9|153183.9|153275.9|153185.9|153260.9|153170.9|33
1654693810000|2022-06-08 13:10:10|153272.3|153182.3|153265.1|153175.1|153276.2|153186.2|153261.2|153171.2|28
1654693820000|2022-06-08 13:10:20|153265|153175|153265.7|153175.7|153265.9|153175.9|153256.8|153166.8|17
1654693830000|2022-06-08 13:10:30|153260.9|153170.9|153266.3|153176.3|153266.8|153176.8|153256.1|153166.1|17
1654693840000|2022-06-08 13:10:40|153262.9|153172.9|153282.7|153192.7|153289|153199|153261.9|153171.9|21
1654693850000|2022-06-08 13:10:50|153283|153193|153283.5|153193.5|153287.3|153197.3|153278.1|153188.1|35
1654693860000|2022-06-08 13:11:00|153288.1|153198.1|153285.1|153195.1|153293.4|153203.4|153283.8|153193.8|33
1654693870000|2022-06-08 13:11:10|153284|153194|153287.7|153197.7|153288.5|153198.5|153283.5|153193.5|35
1654693880000|2022-06-08 13:11:20|153286.5|153196.5|153284.1|153194.1|153290|153200|153284.1|153194.1|27
1654693890000|2022-06-08 13:11:30|153283.5|153193.5|153290.3|153200.3|153290.3|153200.3|153281.6|153191.6|34
1654693900000|2022-06-08 13:11:40|153290.7|153200.7|153297|153207|153297.8|153207.8|153284.7|153194.7|34
1654693910000|2022-06-08 13:11:50|153296.2|153206.2|153291.9|153201.9|153296.2|153206.2|153289.5|153199.5|25
1654693920000|2022-06-08 13:12:00|153291.7|153201.7|153303.3|153213.3|153308.7|153218.7|153290.2|153200.2|24
1654693930000|2022-06-08 13:12:10|153302.3|153212.3|153301.4|153211.4|153302.3|153212.3|153299.6|153209.6|31
1654693940000|2022-06-08 13:12:20|153300.3|153210.3|153295.1|153205.1|153306|153216|153294.1|153204.1|25
1654693950000|2022-06-08 13:12:30|153295.5|153205.5|153290.5|153200.5|153307.4|153217.4|153290.5|153200.5|29
1654693960000|2022-06-08 13:12:40|153286.9|153196.9|153284.4|153194.4|153290.7|153200.7|153281.3|153191.3|36
1654693970000|2022-06-08 13:12:50|153290.2|153200.2|153285.9|153195.9|153295.7|153205.7|153279.7|153189.7|33
1654693980000|2022-06-08 13:13:00|153286.4|153196.4|153260.5|153170.5|153291.3|153201.3|153254.8|153164.8|32
1654693990000|2022-06-08 13:13:10|153247.2|153157.2|153273.5|153183.5|153273.5|153183.5|153241.9|153151.9|36
1654694000000|2022-06-08 13:13:20|153274.2|153184.2|153263.3|153173.3|153274.2|153184.2|153260|153170|32
1654694010000|2022-06-08 13:13:30|153261.6|153171.6|153249.2|153159.2|153263.9|153173.9|153240.3|153150.3|27
1654694020000|2022-06-08 13:13:40|153257.2|153167.2|153278.2|153188.2|153280.7|153190.7|153248.7|153158.7|38
1654694030000|2022-06-08 13:13:50|153277.3|153187.3|153274.1|153184.1|153284|153194|153271.1|153181.1|35
1654694040000|2022-06-08 13:14:00|153270|153180|153273.6|153183.6|153277.5|153187.5|153267.5|153177.5|30
1654694050000|2022-06-08 13:14:10|153277.6|153187.6|153276.4|153186.4|153283.9|153193.9|153273.6|153183.6|33
1654694060000|2022-06-08 13:14:20|153276.6|153186.6|153278.7|153188.7|153280.2|153190.2|153275.6|153185.6|28
1654694070000|2022-06-08 13:14:30|153278.6|153188.6|153274.3|153184.3|153281.8|153191.8|153273.3|153183.3|34
1654694080000|2022-06-08 13:14:40|153273.9|153183.9|153273.9|153183.9|153280.1|153190.1|153269.7|153179.7|37
1654694090000|2022-06-08 13:14:50|153274.4|153184.4|153269.4|153179.4|153275.6|153185.6|153260.2|153170.2|34
1654694100000|2022-06-08 13:15:00|153267.1|153177.1|153225.6|153135.6|153267.1|153177.1|153220.8|153130.8|39
1654694110000|2022-06-08 13:15:10|153226.2|153136.2|153229.8|153139.8|153230.8|153140.8|153223.5|153133.5|36
1654694120000|2022-06-08 13:15:20|153224|153134|153229.4|153139.4|153231.4|153141.4|153222.5|153132.5|40
1654694130000|2022-06-08 13:15:30|153227.6|153137.6|153231.5|153141.5|153236.6|153146.6|153227.6|153137.6|37
1654694140000|2022-06-08 13:15:40|153231.3|153141.3|153232.4|153142.4|153232.4|153142.4|153228.9|153138.9|34
1654694150000|2022-06-08 13:15:50|153232.5|153142.5|153231.7|153141.7|153238.7|153148.7|153229.7|153139.7|32
1654694160000|2022-06-08 13:16:00|153231.2|153141.2|153257.5|153167.5|153263.9|153173.9|153227.2|153137.2|39
1654694170000|2022-06-08 13:16:10|153258.2|153168.2|153259.7|153169.7|153262.6|153172.6|153256.7|153166.7|18
1654694180000|2022-06-08 13:16:20|153257.8|153167.8|153282.2|153192.2|153282.2|153192.2|153256.3|153166.3|30
1654694190000|2022-06-08 13:16:30|153273.1|153183.1|153271.6|153181.6|153276.2|153186.2|153265.5|153175.5|28
1654694200000|2022-06-08 13:16:40|153268.4|153178.4|153278.1|153188.1|153278.1|153188.1|153266.2|153176.2|37
1654694210000|2022-06-08 13:16:50|153279.7|153189.7|153297.1|153207.1|153313.5|153223.5|153279.7|153189.7|38
1654694220000|2022-06-08 13:17:00|153296.5|153206.5|153293.8|153203.8|153302.2|153212.2|153293.2|153203.2|32
1654694230000|2022-06-08 13:17:10|153293.9|153203.9|153290.2|153200.2|153295.5|153205.5|153284.3|153194.3|33
1654694240000|2022-06-08 13:17:20|153289.9|153199.9|153294.8|153204.8|153299.8|153209.8|153289.6|153199.6|31
1654694250000|2022-06-08 13:17:30|153295.1|153205.1|153289.7|153199.7|153295.1|153205.1|153282.8|153192.8|33
1654694260000|2022-06-08 13:17:40|153289.6|153199.6|153289.9|153199.9|153289.9|153199.9|153287.5|153197.5|20
1654694270000|2022-06-08 13:17:50|153289.1|153199.1|153293|153203|153293.3|153203.3|153285.9|153195.9|19
1654694280000|2022-06-08 13:18:00|153295|153205|153297.1|153207.1|153300.1|153210.1|153293.8|153203.8|33
1654694290000|2022-06-08 13:18:10|153297|153207|153273.8|153183.8|153297|153207|153273.8|153183.8|34
1654694300000|2022-06-08 13:18:20|153274.7|153184.7|153274|153184|153280|153190|153271.2|153181.2|37
1654694310000|2022-06-08 13:18:30|153274.5|153184.5|153275.5|153185.5|153278.3|153188.3|153271.7|153181.7|30
1654694320000|2022-06-08 13:18:40|153275|153185|153274.7|153184.7|153276.2|153186.2|153273.9|153183.9|24
1654694330000|2022-06-08 13:18:50|153274.6|153184.6|153279.9|153189.9|153283.7|153193.7|153274.6|153184.6|33
1654694340000|2022-06-08 13:19:00|153280.1|153190.1|153285.7|153195.7|153285.7|153195.7|153275|153185|36
1654694350000|2022-06-08 13:19:10|153285.8|153195.8|153291.1|153201.1|153296.6|153206.6|153283.6|153193.6|31
1654694360000|2022-06-08 13:19:20|153290.8|153200.8|153293.1|153203.1|153293.3|153203.3|153290.1|153200.1|30
1654694370000|2022-06-08 13:19:30|153291.5|153201.5|153302.5|153212.5|153303.1|153213.1|153291.5|153201.5|28
1654694380000|2022-06-08 13:19:40|153302.7|153212.7|153293.9|153203.9|153302.7|153212.7|153293.3|153203.3|24
1654694390000|2022-06-08 13:19:50|153293.4|153203.4|153300.3|153210.3|153300.3|153210.3|153293.4|153203.4|23
1654694400000|2022-06-08 13:20:00|153300.5|153210.5|153290.8|153200.8|153302.1|153212.1|153285.9|153195.9|26
1654694410000|2022-06-08 13:20:10|153288|153198|153293.7|153203.7|153295.4|153205.4|153288|153198|29
1654694420000|2022-06-08 13:20:20|153292.6|153202.6|153292.2|153202.2|153294.9|153204.9|153288.5|153198.5|34
1654694430000|2022-06-08 13:20:30|153289.3|153199.3|153292.2|153202.2|153292.7|153202.7|153289.3|153199.3|21
1654694440000|2022-06-08 13:20:40|153291.6|153201.6|153274.9|153184.9|153293.7|153203.7|153271.4|153181.4|33
1654694450000|2022-06-08 13:20:50|153275.2|153185.2|153279.1|153189.1|153279.8|153189.8|153275.2|153185.2|22
1654694460000|2022-06-08 13:21:00|153281.1|153191.1|153287.8|153197.8|153291.5|153201.5|153280.3|153190.3|28
1654694470000|2022-06-08 13:21:10|153288.3|153198.3|153289.7|153199.7|153292.2|153202.2|153287.7|153197.7|28
1654694480000|2022-06-08 13:21:20|153290.3|153200.3|153291.1|153201.1|153291.7|153201.7|153288.5|153198.5|21
1654694490000|2022-06-08 13:21:30|153291|153201|153303.9|153213.9|153308.6|153218.6|153289.8|153199.8|24
1654694500000|2022-06-08 13:21:40|153298.9|153208.9|153301.5|153211.5|153304.3|153214.3|153297.2|153207.2|25
1654694510000|2022-06-08 13:21:50|153301.4|153211.4|153304.6|153214.6|153310.5|153220.5|153299.8|153209.8|30
1654694520000|2022-06-08 13:22:00|153306.1|153216.1|153293.6|153203.6|153307.3|153217.3|153290.5|153200.5|24
1654694530000|2022-06-08 13:22:10|153290.7|153200.7|153281.9|153191.9|153291.8|153201.8|153276.3|153186.3|28
1654694540000|2022-06-08 13:22:20|153282.8|153192.8|153284.3|153194.3|153284.7|153194.7|153280.2|153190.2|21
1654694550000|2022-06-08 13:22:30|153285|153195|153315.7|153225.7|153315.7|153225.7|153284.2|153194.2|29
1654694560000|2022-06-08 13:22:40|153312.3|153222.3|153307.5|153217.5|153319.5|153229.5|153306.8|153216.8|22
1654694570000|2022-06-08 13:22:50|153307|153217|153308.7|153218.7|153309.8|153219.8|153306.2|153216.2|15
1654694580000|2022-06-08 13:23:00|153307.6|153217.6|153308.2|153218.2|153310.1|153220.1|153307.4|153217.4|8
1654694590000|2022-06-08 13:23:10|153307.3|153217.3|153309.4|153219.4|153310.3|153220.3|153307.3|153217.3|12
1654694600000|2022-06-08 13:23:20|153305.2|153215.2|153305.4|153215.4|153309.4|153219.4|153304.7|153214.7|10
1654694610000|2022-06-08 13:23:30|153306.9|153216.9|153305.4|153215.4|153311|153221|153304|153214|21
1654694620000|2022-06-08 13:23:40|153303.9|153213.9|153303.1|153213.1|153305.5|153215.5|153300.7|153210.7|20
1654694630000|2022-06-08 13:23:50|153303.6|153213.6|153282.1|153192.1|153304.1|153214.1|153282.1|153192.1|31
1654694640000|2022-06-08 13:24:00|153281.3|153191.3|153279.8|153189.8|153281.9|153191.9|153276.4|153186.4|26
1654694650000|2022-06-08 13:24:10|153279.2|153189.2|153287.2|153197.2|153293.7|153203.7|153279.2|153189.2|29
1654694660000|2022-06-08 13:24:20|153286.8|153196.8|153288.5|153198.5|153290.6|153200.6|153286.4|153196.4|21
1654694670000|2022-06-08 13:24:30|153289.1|153199.1|153283.5|153193.5|153289.1|153199.1|153282.7|153192.7|17
1654694680000|2022-06-08 13:24:40|153287.8|153197.8|153280.1|153190.1|153287.8|153197.8|153279.6|153189.6|20
1654694690000|2022-06-08 13:24:50|153285.6|153195.6|153280.5|153190.5|153286|153196|153276.8|153186.8|31
1654694700000|2022-06-08 13:25:00|153280.9|153190.9|153278.2|153188.2|153282.8|153192.8|153278|153188|32
1654694710000|2022-06-08 13:25:10|153278|153188|153274.5|153184.5|153279|153189|153274.5|153184.5|22
1654694720000|2022-06-08 13:25:20|153274.8|153184.8|153278.9|153188.9|153278.9|153188.9|153273.3|153183.3|21
1654694730000|2022-06-08 13:25:30|153277.2|153187.2|153230.9|153140.9|153279.2|153189.2|153222.9|153132.9|30
1654694740000|2022-06-08 13:25:40|153230|153140|153247.7|153157.7|153265.5|153175.5|153225.7|153135.7|38
1654694750000|2022-06-08 13:25:50|153250.7|153160.7|153237.8|153147.8|153250.7|153160.7|153234|153144|32
1654694760000|2022-06-08 13:26:00|153236.1|153146.1|153242.6|153152.6|153242.7|153152.7|153235.5|153145.5|13
1654694770000|2022-06-08 13:26:10|153241.9|153151.9|153242.8|153152.8|153245.5|153155.5|153239.8|153149.8|19
1654694780000|2022-06-08 13:26:20|153243.7|153153.7|153243.5|153153.5|153246|153156|153242.9|153152.9|16
1654694790000|2022-06-08 13:26:30|153243.4|153153.4|153253.9|153163.9|153253.9|153163.9|153241.8|153151.8|25
1654694800000|2022-06-08 13:26:40|153252.2|153162.2|153247.2|153157.2|153253.3|153163.3|153243.3|153153.3|21
1654694810000|2022-06-08 13:26:50|153247.1|153157.1|153245.8|153155.8|153247.1|153157.1|153238.9|153148.9|26
1654694820000|2022-06-08 13:27:00|153245.7|153155.7|153248.7|153158.7|153253.1|153163.1|153244.7|153154.7|27
1654694830000|2022-06-08 13:27:10|153248.9|153158.9|153253.8|153163.8|153254.6|153164.6|153245.2|153155.2|31
1654694840000|2022-06-08 13:27:20|153251.2|153161.2|153253|153163|153256.1|153166.1|153247.7|153157.7|28
1654694850000|2022-06-08 13:27:30|153252.3|153162.3|153250.7|153160.7|153257.2|153167.2|153250.3|153160.3|24
1654694860000|2022-06-08 13:27:40|153254.8|153164.8|153243.9|153153.9|153258.7|153168.7|153243.9|153153.9|27
1654694870000|2022-06-08 13:27:50|153240.5|153150.5|153247.9|153157.9|153249.7|153159.7|153230.1|153140.1|36
1654694880000|2022-06-08 13:28:00|153248.5|153158.5|153245.9|153155.9|153248.5|153158.5|153242.5|153152.5|19
1654694890000|2022-06-08 13:28:10|153249.9|153159.9|153253.1|153163.1|153253.1|153163.1|153248.1|153158.1|25
1654694900000|2022-06-08 13:28:20|153253|153163|153253.4|153163.4|153254.4|153164.4|153248.8|153158.8|20
1654694910000|2022-06-08 13:28:30|153254.8|153164.8|153249.5|153159.5|153255.6|153165.6|153249.5|153159.5|25
1654694920000|2022-06-08 13:28:40|153249.8|153159.8|153250|153160|153253.1|153163.1|153247.9|153157.9|20
1654694930000|2022-06-08 13:28:50|153250.6|153160.6|153257.9|153167.9|153258.8|153168.8|153250.3|153160.3|26
1654694940000|2022-06-08 13:29:00|153257.8|153167.8|153268.4|153178.4|153268.9|153178.9|153257.7|153167.7|19
1654694950000|2022-06-08 13:29:10|153268.1|153178.1|153277.9|153187.9|153280.6|153190.6|153267.6|153177.6|19
1654694960000|2022-06-08 13:29:20|153275.6|153185.6|153286.8|153196.8|153287.9|153197.9|153275.3|153185.3|22
1654694970000|2022-06-08 13:29:30|153281.3|153191.3|153276.5|153186.5|153281.5|153191.5|153274.1|153184.1|26
1654694980000|2022-06-08 13:29:40|153276.7|153186.7|153279.5|153189.5|153280|153190|153276.5|153186.5|14
1654694990000|2022-06-08 13:29:50|153278.6|153188.6|153275.9|153185.9|153279|153189|153273|153183|31
1654695000000|2022-06-08 13:30:00|153273.5|153183.5|153270.1|153180.1|153283.1|153193.1|153270.1|153180.1|36
1654695010000|2022-06-08 13:30:10|153270|153180|153281|153191|153287.7|153197.7|153270|153180|38
1654695020000|2022-06-08 13:30:20|153281.2|153191.2|153278|153188|153281.2|153191.2|153268.6|153178.6|38
1654695030000|2022-06-08 13:30:30|153276.3|153186.3|153269|153179|153276.3|153186.3|153264.8|153174.8|34
1654695040000|2022-06-08 13:30:40|153269.7|153179.7|153275.3|153185.3|153278.2|153188.2|153262|153172|39
1654695050000|2022-06-08 13:30:50|153275.9|153185.9|153293.4|153203.4|153293.5|153203.5|153260.8|153170.8|38
1654695060000|2022-06-08 13:31:00|153293.7|153203.7|153298.9|153208.9|153314.8|153224.8|153293.7|153203.7|33
1654695070000|2022-06-08 13:31:10|153299.1|153209.1|153297.9|153207.9|153301.3|153211.3|153284|153194|31
1654695080000|2022-06-08 13:31:20|153297.8|153207.8|153289.7|153199.7|153300.9|153210.9|153289|153199|30
1654695090000|2022-06-08 13:31:30|153289.9|153199.9|153311.1|153221.1|153333.1|153243.1|153289.9|153199.9|33
1654695100000|2022-06-08 13:31:40|153315.9|153225.9|153301.9|153211.9|153315.9|153225.9|153297.3|153207.3|36
1654695110000|2022-06-08 13:31:50|153301.4|153211.4|153320.7|153230.7|153328.3|153238.3|153298.6|153208.6|28
1654695120000|2022-06-08 13:32:00|153320|153230|153300.8|153210.8|153325.3|153235.3|153299.9|153209.9|35
1654695130000|2022-06-08 13:32:10|153302|153212|153286.4|153196.4|153319.4|153229.4|153285|153195|35
1654695140000|2022-06-08 13:32:20|153286.2|153196.2|153288.6|153198.6|153311.6|153221.6|153286.2|153196.2|33
1654695150000|2022-06-08 13:32:30|153291.8|153201.8|153275.8|153185.8|153305.1|153215.1|153275.8|153185.8|34
1654695160000|2022-06-08 13:32:40|153281|153191|153298.1|153208.1|153298.1|153208.1|153276.1|153186.1|36
1654695170000|2022-06-08 13:32:50|153298.5|153208.5|153312.6|153222.6|153326.5|153236.5|153296.6|153206.6|37
1654695180000|2022-06-08 13:33:00|153310.8|153220.8|153296.2|153206.2|153318|153228|153295.9|153205.9|36
1654695190000|2022-06-08 13:33:10|153289.2|153199.2|153298.9|153208.9|153299.9|153209.9|153289.2|153199.2|38
1654695200000|2022-06-08 13:33:20|153301.9|153211.9|153292.6|153202.6|153312.1|153222.1|153290.8|153200.8|37
1654695210000|2022-06-08 13:33:30|153294|153204|153305.3|153215.3|153309|153219|153293.9|153203.9|34
1654695220000|2022-06-08 13:33:40|153304.9|153214.9|153311.5|153221.5|153319.7|153229.7|153303|153213|38
1654695230000|2022-06-08 13:33:50|153312.1|153222.1|153303.9|153213.9|153314.6|153224.6|153303.9|153213.9|34
1654695240000|2022-06-08 13:34:00|153303.8|153213.8|153295.6|153205.6|153308.5|153218.5|153295.6|153205.6|36
1654695250000|2022-06-08 13:34:10|153295.9|153205.9|153265.6|153175.6|153296|153206|153265.6|153175.6|38
1654695260000|2022-06-08 13:34:20|153222.5|153132.5|153240|153150|153245.5|153155.5|153213|153123|37
1654695270000|2022-06-08 13:34:30|153239.9|153149.9|153244.6|153154.6|153249.1|153159.1|153239.9|153149.9|37
1654695280000|2022-06-08 13:34:40|153244.7|153154.7|153205.5|153115.5|153244.8|153154.8|153205.5|153115.5|36
1654695290000|2022-06-08 13:34:50|153204.9|153114.9|153207.1|153117.1|153208.5|153118.5|153204.7|153114.7|28
1654695300000|2022-06-08 13:35:00|153208|153118|153216|153126|153220.7|153130.7|153207.6|153117.6|33
1654695310000|2022-06-08 13:35:10|153216.1|153126.1|153167.7|153077.7|153217|153127|153166.1|153076.1|33
1654695320000|2022-06-08 13:35:20|153165.8|153075.8|153138.3|153048.3|153165.8|153075.8|153131.5|153041.5|33
1654695330000|2022-06-08 13:35:30|153144.8|153054.8|153157.9|153067.9|153163|153073|153137.5|153047.5|33
1654695340000|2022-06-08 13:35:40|153153.9|153063.9|153155.9|153065.9|153164.5|153074.5|153151|153061|34
1654695350000|2022-06-08 13:35:50|153157|153067|153155.9|153065.9|153162.1|153072.1|153149.2|153059.2|29
1654695360000|2022-06-08 13:36:00|153156.6|153066.6|153173.8|153083.8|153176.9|153086.9|153154.3|153064.3|26
1654695370000|2022-06-08 13:36:10|153175.9|153085.9|153158.4|153068.4|153175.9|153085.9|153154.4|153064.4|31
1654695380000|2022-06-08 13:36:20|153158.2|153068.2|153130.4|153040.4|153158.5|153068.5|153126.2|153036.2|30
1654695390000|2022-06-08 13:36:30|153130.2|153040.2|153167|153077|153176.8|153086.8|153129.4|153039.4|30
1654695400000|2022-06-08 13:36:40|153167.7|153077.7|153171.7|153081.7|153172.9|153082.9|153166.6|153076.6|28
1654695410000|2022-06-08 13:36:50|153170.9|153080.9|153169.5|153079.5|153173.2|153083.2|153168.8|153078.8|25
1654695420000|2022-06-08 13:37:00|153169.3|153079.3|153181.2|153091.2|153182.3|153092.3|153169.3|153079.3|31
1654695430000|2022-06-08 13:37:10|153181.1|153091.1|153177.6|153087.6|153181.8|153091.8|153176.6|153086.6|20
1654695440000|2022-06-08 13:37:20|153177.5|153087.5|153177.3|153087.3|153178.3|153088.3|153175.4|153085.4|20
1654695450000|2022-06-08 13:37:30|153177.1|153087.1|153177.1|153087.1|153178.7|153088.7|153175.7|153085.7|18
1654695460000|2022-06-08 13:37:40|153177|153087|153164.4|153074.4|153177|153087|153157.5|153067.5|23
1654695470000|2022-06-08 13:37:50|153164.6|153074.6|153177.5|153087.5|153180.8|153090.8|153164.2|153074.2|26
1654695480000|2022-06-08 13:38:00|153181.6|153091.6|153178|153088|153181.8|153091.8|153175.3|153085.3|27
1654695490000|2022-06-08 13:38:10|153179.4|153089.4|153174.6|153084.6|153179.4|153089.4|153167.4|153077.4|22
1654695500000|2022-06-08 13:38:20|153173.2|153083.2|153168.3|153078.3|153173.2|153083.2|153163.2|153073.2|25
1654695510000|2022-06-08 13:38:30|153166.7|153076.7|153165.4|153075.4|153167.2|153077.2|153164.8|153074.8|20
1654695520000|2022-06-08 13:38:40|153165.5|153075.5|153180.7|153090.7|153183.1|153093.1|153164.5|153074.5|21
1654695530000|2022-06-08 13:38:50|153181.1|153091.1|153164.3|153074.3|153182.3|153092.3|153162.8|153072.8|24
1654695540000|2022-06-08 13:39:00|153156.9|153066.9|153167|153077|153168.1|153078.1|153153.5|153063.5|23
1654695550000|2022-06-08 13:39:10|153165.4|153075.4|153166.1|153076.1|153168.5|153078.5|153165|153075|15
1654695560000|2022-06-08 13:39:20|153165.6|153075.6|153159.7|153069.7|153165.8|153075.8|153157.1|153067.1|20
1654695570000|2022-06-08 13:39:30|153155.5|153065.5|153139.8|153049.8|153159.9|153069.9|153139.8|153049.8|30
1654695580000|2022-06-08 13:39:40|153140|153050|153104.9|153014.9|153140.7|153050.7|153097.6|153007.6|34
1654695590000|2022-06-08 13:39:50|153105.2|153015.2|153087|152997|153109.2|153019.2|153076.3|152986.3|38
1654695600000|2022-06-08 13:40:00|153086.5|152996.5|153111.2|153021.2|153131.9|153041.9|153086.5|152996.5|36
1654695610000|2022-06-08 13:40:10|153111|153021|153094.2|153004.2|153112.9|153022.9|153088.2|152998.2|36
1654695620000|2022-06-08 13:40:20|153093.6|153003.6|153088.7|152998.7|153099.2|153009.2|153087.4|152997.4|38
1654695630000|2022-06-08 13:40:30|153088.8|152998.8|152994.2|152904.2|153088.8|152998.8|152977.5|152887.5|38
1654695640000|2022-06-08 13:40:40|152998.4|152908.4|153012.7|152922.7|153012.7|152922.7|152990.2|152900.2|37
1654695650000|2022-06-08 13:40:50|153004.8|152914.8|153009.4|152919.4|153012.7|152922.7|153002.3|152912.3|37
1654695660000|2022-06-08 13:41:00|153007.6|152917.6|152975.4|152885.4|153007.6|152917.6|152973|152883|36
1654695670000|2022-06-08 13:41:10|152974.2|152884.2|152974.3|152884.3|152999.9|152909.9|152971.9|152881.9|36
1654695680000|2022-06-08 13:41:20|152975.3|152885.3|152980.6|152890.6|152981.7|152891.7|152970.1|152880.1|29
1654695690000|2022-06-08 13:41:30|152983.4|152893.4|152986.5|152896.5|152991.3|152901.3|152979.3|152889.3|37
1654695700000|2022-06-08 13:41:40|152987|152897|153003.9|152913.9|153003.9|152913.9|152987|152897|35
1654695710000|2022-06-08 13:41:50|153003|152913|153010.8|152920.8|153011.4|152921.4|152998.7|152908.7|34
1654695720000|2022-06-08 13:42:00|153010.1|152920.1|153010.5|152920.5|153014|152924|153009.3|152919.3|18
1654695730000|2022-06-08 13:42:10|153010.4|152920.4|153029.4|152939.4|153030.4|152940.4|153010.4|152920.4|32
1654695740000|2022-06-08 13:42:20|153028.3|152938.3|153035.3|152945.3|153037.6|152947.6|153025.4|152935.4|32
1654695750000|2022-06-08 13:42:30|153035.4|152945.4|153032.5|152942.5|153038.5|152948.5|153025.8|152935.8|35
1654695760000|2022-06-08 13:42:40|153031.9|152941.9|153013.4|152923.4|153034.3|152944.3|153005.2|152915.2|25
1654695770000|2022-06-08 13:42:50|153016.8|152926.8|153018.6|152928.6|153020.8|152930.8|153009.9|152919.9|30
1654695780000|2022-06-08 13:43:00|153018.8|152928.8|153020.1|152930.1|153027.8|152937.8|153018.8|152928.8|30
1654695790000|2022-06-08 13:43:10|153020|152930|153040|152950|153040|152950|153020|152930|29
1654695800000|2022-06-08 13:43:20|153039.2|152949.2|153037.9|152947.9|153041.7|152951.7|153032.9|152942.9|30
1654695810000|2022-06-08 13:43:30|153037.7|152947.7|153012.9|152922.9|153037.7|152947.7|153012.1|152922.1|31
1654695820000|2022-06-08 13:43:40|153015.6|152925.6|152995.7|152905.7|153016|152926|152995.7|152905.7|27
1654695830000|2022-06-08 13:43:50|152996.6|152906.6|152990.1|152900.1|152996.9|152906.9|152987.9|152897.9|29
1654695840000|2022-06-08 13:44:00|152990.9|152900.9|152988.3|152898.3|152991|152901|152983|152893|31
1654695850000|2022-06-08 13:44:10|152988.4|152898.4|152994.3|152904.3|152999.2|152909.2|152985.3|152895.3|36
1654695860000|2022-06-08 13:44:20|152991|152901|152986.4|152896.4|152992.7|152902.7|152984|152894|26
1654695870000|2022-06-08 13:44:30|152981|152891|152981.6|152891.6|152985.5|152895.5|152981|152891|27
1654695880000|2022-06-08 13:44:40|152980.8|152890.8|152980.5|152890.5|152982.7|152892.7|152977.3|152887.3|31
1654695890000|2022-06-08 13:44:50|152981.9|152891.9|152977.3|152887.3|152981.9|152891.9|152976.7|152886.7|24
1654695900000|2022-06-08 13:45:00|152977.1|152887.1|152978.9|152888.9|152981.9|152891.9|152974.1|152884.1|35
1654695910000|2022-06-08 13:45:10|152978.5|152888.5|152983.9|152893.9|152987|152897|152976.4|152886.4|27
1654695920000|2022-06-08 13:45:20|152977.5|152887.5|152972.4|152882.4|152979.5|152889.5|152972.4|152882.4|34
1654695930000|2022-06-08 13:45:30|152973.3|152883.3|152974.1|152884.1|152976.7|152886.7|152970.4|152880.4|31
1654695940000|2022-06-08 13:45:40|152974.2|152884.2|152974.7|152884.7|152978|152888|152971.7|152881.7|30
1654695950000|2022-06-08 13:45:50|152975.4|152885.4|152981.8|152891.8|152982.4|152892.4|152972.1|152882.1|26
1654695960000|2022-06-08 13:46:00|152980.9|152890.9|152977.1|152887.1|152980.9|152890.9|152971.5|152881.5|30
1654695970000|2022-06-08 13:46:10|152976.8|152886.8|152983.6|152893.6|152985.4|152895.4|152974.6|152884.6|35
1654695980000|2022-06-08 13:46:20|152983.3|152893.3|153005.8|152915.8|153017.1|152927.1|152983.3|152893.3|32
1654695990000|2022-06-08 13:46:30|153006.1|152916.1|153001.7|152911.7|153006.8|152916.8|153000.4|152910.4|31
1654696000000|2022-06-08 13:46:40|153000.7|152910.7|153005.2|152915.2|153005.4|152915.4|152999.9|152909.9|23
1654696010000|2022-06-08 13:46:50|153004.9|152914.9|153014.3|152924.3|153020.9|152930.9|153003.3|152913.3|30
1654696020000|2022-06-08 13:47:00|153017|152927|153013.6|152923.6|153022.1|152932.1|153009.7|152919.7|40
1654696030000|2022-06-08 13:47:10|153014.5|152924.5|153052.4|152962.4|153070.5|152980.5|153013.4|152923.4|36
1654696040000|2022-06-08 13:47:20|153052.2|152962.2|153048.9|152958.9|153053|152963|153048.7|152958.7|25
1654696050000|2022-06-08 13:47:30|153049.4|152959.4|153042.1|152952.1|153049.5|152959.5|153035.4|152945.4|31
1654696060000|2022-06-08 13:47:40|153041.6|152951.6|153036.8|152946.8|153044|152954|153035.2|152945.2|32
1654696070000|2022-06-08 13:47:50|153034.2|152944.2|153060.3|152970.3|153064.9|152974.9|152998.8|152908.8|39
1654696080000|2022-06-08 13:48:00|153054.7|152964.7|153028.3|152938.3|153054.7|152964.7|153028.3|152938.3|33
1654696090000|2022-06-08 13:48:10|153028.2|152938.2|153052.4|152962.4|153058.2|152968.2|153023.8|152933.8|37
1654696100000|2022-06-08 13:48:20|153053.2|152963.2|153062.2|152972.2|153069.2|152979.2|153053.2|152963.2|38
1654696110000|2022-06-08 13:48:30|153065.4|152975.4|153063.6|152973.6|153066.9|152976.9|153061|152971|32
1654696120000|2022-06-08 13:48:40|153064.5|152974.5|153019.3|152929.3|153065.3|152975.3|153019.1|152929.1|30
1654696130000|2022-06-08 13:48:50|153016.4|152926.4|153015.1|152925.1|153018.2|152928.2|153011.8|152921.8|33
1654696140000|2022-06-08 13:49:00|153015.5|152925.5|153013.8|152923.8|153019.2|152929.2|153010.8|152920.8|34
1654696150000|2022-06-08 13:49:10|153015.3|152925.3|153001.6|152911.6|153015.4|152925.4|152977.7|152887.7|35
1654696160000|2022-06-08 13:49:20|153000.7|152910.7|152973.8|152883.8|153000.7|152910.7|152970.6|152880.6|37
1654696170000|2022-06-08 13:49:30|152977.2|152887.2|152949.2|152859.2|153013.3|152923.3|152941.2|152851.2|30
1654696180000|2022-06-08 13:49:40|152948.8|152858.8|152918.2|152828.2|152963|152873|152908.7|152818.7|38
1654696190000|2022-06-08 13:49:50|152930.1|152840.1|152930.3|152840.3|152939|152849|152930.1|152840.1|36
1654696200000|2022-06-08 13:50:00|152930.9|152840.9|152923.2|152833.2|152933.8|152843.8|152922.9|152832.9|29
1654696210000|2022-06-08 13:50:10|152922.8|152832.8|152909|152819|152924.3|152834.3|152885.8|152795.8|29
1654696220000|2022-06-08 13:50:20|152911.6|152821.6|152891.2|152801.2|152914.3|152824.3|152888.8|152798.8|33
1654696230000|2022-06-08 13:50:30|152891.6|152801.6|152898.4|152808.4|152904.4|152814.4|152891.6|152801.6|36
1654696240000|2022-06-08 13:50:40|152900.1|152810.1|152899.5|152809.5|152908.2|152818.2|152894.1|152804.1|38
1654696250000|2022-06-08 13:50:50|152899.3|152809.3|152902.8|152812.8|152902.8|152812.8|152891.8|152801.8|40
1654696260000|2022-06-08 13:51:00|152902.3|152812.3|152902.7|152812.7|152914.1|152824.1|152897.9|152807.9|38
1654696270000|2022-06-08 13:51:10|152903.5|152813.5|152908.2|152818.2|152910|152820|152903.5|152813.5|35
1654696280000|2022-06-08 13:51:20|152907.4|152817.4|152896.2|152806.2|152910|152820|152893.9|152803.9|34
1654696290000|2022-06-08 13:51:30|152898.3|152808.3|152899.7|152809.7|152899.9|152809.9|152894|152804|35
1654696300000|2022-06-08 13:51:40|152900.2|152810.2|152904.1|152814.1|152908.5|152818.5|152896.7|152806.7|26
1654696310000|2022-06-08 13:51:50|152905.3|152815.3|152900.8|152810.8|152905.3|152815.3|152900.8|152810.8|28
1654696320000|2022-06-08 13:52:00|152900.1|152810.1|152901.4|152811.4|152901.4|152811.4|152888|152798|35
1654696330000|2022-06-08 13:52:10|152901.8|152811.8|152889.8|152799.8|152903.8|152813.8|152888.6|152798.6|29
1654696340000|2022-06-08 13:52:20|152890.8|152800.8|152890|152800|152894.1|152804.1|152875.5|152785.5|33
1654696350000|2022-06-08 13:52:30|152882.6|152792.6|152890.7|152800.7|152892.4|152802.4|152881.1|152791.1|36
1654696360000|2022-06-08 13:52:40|152892|152802|152886.6|152796.6|152896.9|152806.9|152881.2|152791.2|32
1654696370000|2022-06-08 13:52:50|152887.1|152797.1|152890.1|152800.1|152894.4|152804.4|152887.1|152797.1|32
1654696380000|2022-06-08 13:53:00|152894.7|152804.7|152895.1|152805.1|152898.2|152808.2|152888.9|152798.9|32
1654696390000|2022-06-08 13:53:10|152891.5|152801.5|152896.8|152806.8|152896.8|152806.8|152891|152801|35
1654696400000|2022-06-08 13:53:20|152895.8|152805.8|152889.7|152799.7|152896.5|152806.5|152886.2|152796.2|29
1654696410000|2022-06-08 13:53:30|152889.9|152799.9|152901.7|152811.7|152901.7|152811.7|152889.9|152799.9|30
1654696420000|2022-06-08 13:53:40|152898.7|152808.7|152904.9|152814.9|152905.6|152815.6|152898.7|152808.7|32
1654696430000|2022-06-08 13:53:50|152899.1|152809.1|152892.5|152802.5|152904.7|152814.7|152885.1|152795.1|33
1654696440000|2022-06-08 13:54:00|152890.6|152800.6|152882|152792|152891.8|152801.8|152878.9|152788.9|31
1654696450000|2022-06-08 13:54:10|152880.9|152790.9|152871.8|152781.8|152883.7|152793.7|152859.6|152769.6|38
1654696460000|2022-06-08 13:54:20|152872.1|152782.1|152868|152778|152873.1|152783.1|152861.7|152771.7|36
1654696470000|2022-06-08 13:54:30|152863.8|152773.8|152870.2|152780.2|152870.2|152780.2|152859.1|152769.1|32
1654696480000|2022-06-08 13:54:40|152871.3|152781.3|152856.8|152766.8|152871.4|152781.4|152856.8|152766.8|36
1654696490000|2022-06-08 13:54:50|152860.2|152770.2|152861.8|152771.8|152862.9|152772.9|152856|152766|24
1654696500000|2022-06-08 13:55:00|152860.9|152770.9|152862.1|152772.1|152864.5|152774.5|152859.2|152769.2|30
1654696510000|2022-06-08 13:55:10|152861.3|152771.3|152852.8|152762.8|152865|152775|152842.7|152752.7|23
1654696520000|2022-06-08 13:55:20|152852.6|152762.6|152837.4|152747.4|152854.4|152764.4|152830.4|152740.4|33
1654696530000|2022-06-08 13:55:30|152837.6|152747.6|152817.2|152727.2|152840.1|152750.1|152793.9|152703.9|34
1654696540000|2022-06-08 13:55:40|152817|152727|152791.3|152701.3|152823.4|152733.4|152789.4|152699.4|34
1654696550000|2022-06-08 13:55:50|152791.8|152701.8|152763.7|152673.7|152794.3|152704.3|152756.4|152666.4|39
1654696560000|2022-06-08 13:56:00|152766.2|152676.2|152773|152683|152773|152683|152752.5|152662.5|40
1654696570000|2022-06-08 13:56:10|152768.7|152678.7|152750.5|152660.5|152771.2|152681.2|152739|152649|38
1654696580000|2022-06-08 13:56:20|152750.3|152660.3|152757.9|152667.9|152760.6|152670.6|152750.3|152660.3|34
1654696590000|2022-06-08 13:56:30|152758.6|152668.6|152790.9|152700.9|152790.9|152700.9|152758.6|152668.6|38
1654696600000|2022-06-08 13:56:40|152791.4|152701.4|152774.4|152684.4|152791.6|152701.6|152768.2|152678.2|36
1654696610000|2022-06-08 13:56:50|152774.5|152684.5|152762.3|152672.3|152778|152688|152761.8|152671.8|31
1654696620000|2022-06-08 13:57:00|152764.8|152674.8|152754.4|152664.4|152764.8|152674.8|152754.4|152664.4|27
1654696630000|2022-06-08 13:57:10|152753.6|152663.6|152780.2|152690.2|152786.8|152696.8|152752.2|152662.2|36
1654696640000|2022-06-08 13:57:20|152779.9|152689.9|152799|152709|152801.9|152711.9|152779.9|152689.9|34
1654696650000|2022-06-08 13:57:30|152806.4|152716.4|152827|152737|152830.2|152740.2|152806.4|152716.4|30
1654696660000|2022-06-08 13:57:40|152826|152736|152795.2|152705.2|152826|152736|152790.4|152700.4|36
1654696670000|2022-06-08 13:57:50|152795.1|152705.1|152795.5|152705.5|152800.9|152710.9|152794.9|152704.9|28
1654696680000|2022-06-08 13:58:00|152796.2|152706.2|152804.8|152714.8|152806.1|152716.1|152795.7|152705.7|27
1654696690000|2022-06-08 13:58:10|152804|152714|152809.9|152719.9|152811.6|152721.6|152803.9|152713.9|26
1654696700000|2022-06-08 13:58:20|152809.6|152719.6|152829.7|152739.7|152833.9|152743.9|152809.6|152719.6|34
1654696710000|2022-06-08 13:58:30|152829.2|152739.2|152835.1|152745.1|152835.1|152745.1|152829.2|152739.2|29
1654696720000|2022-06-08 13:58:40|152836.5|152746.5|152844.4|152754.4|152849.8|152759.8|152836.5|152746.5|30
1654696730000|2022-06-08 13:58:50|152844.7|152754.7|152846|152756|152852.3|152762.3|152843.7|152753.7|24
1654696740000|2022-06-08 13:59:00|152844.6|152754.6|152835.5|152745.5|152847.7|152757.7|152831.1|152741.1|28
1654696750000|2022-06-08 13:59:10|152852|152762|152849.8|152759.8|152895.8|152805.8|152847.9|152757.9|31
1654696760000|2022-06-08 13:59:20|152848.6|152758.6|152854.9|152764.9|152858.8|152768.8|152842.3|152752.3|23
1654696770000|2022-06-08 13:59:30|152857.2|152767.2|152875.9|152785.9|152875.9|152785.9|152855.7|152765.7|35
1654696780000|2022-06-08 13:59:40|152874.5|152784.5|152876.9|152786.9|152878.4|152788.4|152873.9|152783.9|29
1654696790000|2022-06-08 13:59:50|152876.7|152786.7|152914.3|152824.3|152915.7|152825.7|152865.7|152775.7|39
1654696800000|2022-06-08 14:00:00|152913.3|152823.3|152910.1|152820.1|152934.3|152834.1|152901.6|152798.9|37
1654696810000|2022-06-08 14:00:10|152907.5|152817.5|152915.4|152825.4|152918.1|152828.1|152897.2|152807.2|40
1654696820000|2022-06-08 14:00:20|152914|152824|152901.8|152811.8|152919.4|152829.4|152881.8|152791.8|38
1654696830000|2022-06-08 14:00:30|152903.9|152813.9|152906.9|152816.9|152911|152821|152897|152807|37
1654696840000|2022-06-08 14:00:40|152909.7|152819.7|152918.3|152828.3|152922.5|152832.5|152909.7|152819.7|32
1654696850000|2022-06-08 14:00:50|152914.3|152824.3|152912|152822|152916.6|152826.6|152912|152822|27
1654696860000|2022-06-08 14:01:00|152912.1|152822.1|152918.1|152828.1|152918.3|152828.3|152910.2|152820.2|32
1654696870000|2022-06-08 14:01:10|152918.7|152828.7|152944.5|152854.5|152946.7|152856.7|152918.3|152828.3|32
1654696880000|2022-06-08 14:01:20|152943.9|152853.9|152939.6|152849.6|152951.8|152861.8|152936.5|152846.5|32
1654696890000|2022-06-08 14:01:30|152939.8|152849.8|152938.2|152848.2|152941.7|152851.7|152937|152847|30
1654696900000|2022-06-08 14:01:40|152938.1|152848.1|152930.4|152840.4|152938.2|152848.2|152923.1|152833.1|29
1654696910000|2022-06-08 14:01:50|152933.3|152843.3|152948.4|152858.4|152948.4|152858.4|152929.9|152839.9|26
1654696920000|2022-06-08 14:02:00|152948.5|152858.5|152950.7|152860.7|152953.4|152863.4|152945|152855|33
1654696930000|2022-06-08 14:02:10|152949.9|152859.9|152949.9|152859.9|152950.6|152860.6|152944.1|152854.1|23
1654696940000|2022-06-08 14:02:20|152950.4|152860.4|152940.3|152850.3|152950.4|152860.4|152940|152850|28
1654696950000|2022-06-08 14:02:30|152939.4|152849.4|152930.5|152840.5|152941.2|152851.2|152929.7|152839.7|30
1654696960000|2022-06-08 14:02:40|152929.9|152839.9|152921.5|152831.5|152942.6|152852.6|152920.7|152830.7|32
1654696970000|2022-06-08 14:02:50|152919.4|152829.4|152910|152820|152919.7|152829.7|152909.7|152819.7|31
1654696980000|2022-06-08 14:03:00|152909.4|152819.4|152907.3|152817.3|152917.2|152827.2|152903.2|152813.2|35
1654696990000|2022-06-08 14:03:10|152907.7|152817.7|152905.5|152815.5|152907.7|152817.7|152902|152812|24
1654697000000|2022-06-08 14:03:20|152905.4|152815.4|152868.6|152778.6|152905.6|152815.6|152868.6|152778.6|25
1654697010000|2022-06-08 14:03:30|152870.5|152780.5|152870.1|152780.1|152871.4|152781.4|152865.2|152775.2|23
1654697020000|2022-06-08 14:03:40|152872.7|152782.7|152871|152781|152877.3|152787.3|152866.5|152776.5|24
1654697030000|2022-06-08 14:03:50|152872.2|152782.2|152852.1|152762.1|152872.5|152782.5|152848.8|152758.8|24
1654697040000|2022-06-08 14:04:00|152850.5|152760.5|152834.2|152744.2|152865.4|152775.4|152815.7|152725.7|37
1654697050000|2022-06-08 14:04:10|152850.5|152760.5|152852|152762|152877.1|152787.1|152844|152754|37
1654697060000|2022-06-08 14:04:20|152850.6|152760.6|152863.5|152773.5|152863.5|152773.5|152850.3|152760.3|37
1654697070000|2022-06-08 14:04:30|152862.8|152772.8|152853.5|152763.5|152863.8|152773.8|152853.5|152763.5|31
1654697080000|2022-06-08 14:04:40|152853.6|152763.6|152856|152766|152858.2|152768.2|152852.8|152762.8|28
1654697090000|2022-06-08 14:04:50|152855.8|152765.8|152848.3|152758.3|152857.9|152767.9|152848.3|152758.3|30
1654697100000|2022-06-08 14:05:00|152841.2|152751.2|152885|152795|152886.6|152796.6|152839|152749|36
1654697110000|2022-06-08 14:05:10|152884.9|152794.9|152904.3|152814.3|152904.3|152814.3|152873.8|152783.8|36
1654697120000|2022-06-08 14:05:20|152904.8|152814.8|152939.5|152849.5|152952.9|152862.9|152904.8|152814.8|38
1654697130000|2022-06-08 14:05:30|152939.6|152849.6|152951.1|152861.1|152952|152862|152924.1|152834.1|37
1654697140000|2022-06-08 14:05:40|152947.2|152857.2|152934.5|152844.5|152948.2|152858.2|152926|152836|36
1654697150000|2022-06-08 14:05:50|152935.3|152845.3|152937|152847|152938.6|152848.6|152927.5|152837.5|34
1654697160000|2022-06-08 14:06:00|152937.1|152847.1|153022|152932|153022.6|152932.6|152936|152846|36
1654697170000|2022-06-08 14:06:10|153021|152931|153022.8|152932.8|153025.1|152935.1|153009.8|152919.8|31
1654697180000|2022-06-08 14:06:20|153021.3|152931.3|153026.7|152936.7|153026.7|152936.7|153021.3|152931.3|22
1654697190000|2022-06-08 14:06:30|153025.5|152935.5|153027.5|152937.5|153033.6|152943.6|153023.5|152933.5|33
1654697200000|2022-06-08 14:06:40|153027.2|152937.2|153018.2|152928.2|153032.5|152942.5|153016.1|152926.1|31
1654697210000|2022-06-08 14:06:50|153019.1|152929.1|152985.9|152895.9|153019.1|152929.1|152981.9|152891.9|30
1654697220000|2022-06-08 14:07:00|152985.8|152895.8|152988.6|152898.6|152989.4|152899.4|152982.5|152892.5|25
1654697230000|2022-06-08 14:07:10|152988.5|152898.5|152986.6|152896.6|152988.5|152898.5|152986.6|152896.6|13
1654697240000|2022-06-08 14:07:20|152985.7|152895.7|152959.3|152869.3|152989.4|152899.4|152948.7|152858.7|26
1654697250000|2022-06-08 14:07:30|152961.4|152871.4|152958.9|152868.9|152965.5|152875.5|152957|152867|29
1654697260000|2022-06-08 14:07:40|152959.1|152869.1|152974.3|152884.3|152975.1|152885.1|152957.7|152867.7|38
1654697270000|2022-06-08 14:07:50|152973.7|152883.7|152923.4|152833.4|152975.6|152885.6|152923.4|152833.4|34
1654697280000|2022-06-08 14:08:00|152924.4|152834.4|152930.1|152840.1|152931.8|152841.8|152920.8|152830.8|33
1654697290000|2022-06-08 14:08:10|152930.7|152840.7|152936.3|152846.3|152936.4|152846.4|152926.5|152836.5|33
1654697300000|2022-06-08 14:08:20|152935.1|152845.1|153010.2|152920.2|153010.2|152920.2|152934.9|152844.9|33
1654697310000|2022-06-08 14:08:30|153012.6|152922.6|153027.9|152937.9|153050.4|152960.4|153012.6|152922.6|38
1654697320000|2022-06-08 14:08:40|153029.3|152939.3|153030.2|152940.2|153032.3|152942.3|153028|152938|23
1654697330000|2022-06-08 14:08:50|153030.5|152940.5|153028.1|152938.1|153030.5|152940.5|153025.5|152935.5|25
1654697340000|2022-06-08 14:09:00|153027.4|152937.4|153022.9|152932.9|153028.5|152938.5|153018.4|152928.4|33
1654697350000|2022-06-08 14:09:10|153021.8|152931.8|153023.9|152933.9|153026|152936|153019.7|152929.7|29
1654697360000|2022-06-08 14:09:20|153023.7|152933.7|153019.2|152929.2|153033.9|152943.9|153014.1|152924.1|33
1654697370000|2022-06-08 14:09:30|153022.9|152932.9|153038.8|152948.8|153039.9|152949.9|153022.9|152932.9|32
1654697380000|2022-06-08 14:09:40|153036|152946|153031.6|152941.6|153037.1|152947.1|153024.6|152934.6|29
1654697390000|2022-06-08 14:09:50|153030.2|152940.2|153023.2|152933.2|153031|152941|153014.9|152924.9|28
1654697400000|2022-06-08 14:10:00|153020.7|152930.7|153034.3|152944.3|153035.2|152945.2|153020.7|152930.7|30
1654697410000|2022-06-08 14:10:10|153033.3|152943.3|153038.6|152948.6|153039.1|152949.1|153030.7|152940.7|32
1654697420000|2022-06-08 14:10:20|153038.9|152948.9|153035.2|152945.2|153040|152950|153034.7|152944.7|28
1654697430000|2022-06-08 14:10:30|153034.5|152944.5|153019|152929|153034.7|152944.7|153014.3|152924.3|27
1654697440000|2022-06-08 14:10:40|153019.4|152929.4|153026.8|152936.8|153027.8|152937.8|153002.7|152912.7|33
1654697450000|2022-06-08 14:10:50|153027.6|152937.6|153041.1|152951.1|153044.9|152954.9|153026|152936|38
1654697460000|2022-06-08 14:11:00|153033.8|152943.8|153032.5|152942.5|153039.7|152949.7|153019.1|152929.1|34
1654697470000|2022-06-08 14:11:10|153031.6|152941.6|153034.1|152944.1|153034.1|152944.1|153014|152924|34
1654697480000|2022-06-08 14:11:20|153034|152944|153036.1|152946.1|153036.1|152946.1|153032.4|152942.4|28
1654697490000|2022-06-08 14:11:30|153036.4|152946.4|153071.7|152981.7|153072.3|152982.3|153036.4|152946.4|35
1654697500000|2022-06-08 14:11:40|153072.8|152982.8|153037.3|152947.3|153104.8|153014.8|153037.1|152947.1|37
1654697510000|2022-06-08 14:11:50|153039.3|152949.3|153056.9|152966.9|153057.9|152967.9|153039.3|152949.3|35
1654697520000|2022-06-08 14:12:00|153057.6|152967.6|153066.5|152976.5|153066.5|152976.5|153055.7|152965.7|34
1654697530000|2022-06-08 14:12:10|153066.4|152976.4|153042.2|152952.2|153091.2|153001.2|153042.2|152952.2|33
1654697540000|2022-06-08 14:12:20|153041.5|152951.5|153024.5|152934.5|153041.5|152951.5|153023.9|152933.9|32
1654697550000|2022-06-08 14:12:30|153024.1|152934.1|153018.3|152928.3|153025.7|152935.7|153016.8|152926.8|34
1654697560000|2022-06-08 14:12:40|153021.1|152931.1|153019.5|152929.5|153022.7|152932.7|153019.4|152929.4|26
1654697570000|2022-06-08 14:12:50|153019.4|152929.4|153031.8|152941.8|153036.8|152946.8|153019.2|152929.2|33
1654697580000|2022-06-08 14:13:00|153032.6|152942.6|153033.9|152943.9|153041.3|152951.3|153032.6|152942.6|28
1654697590000|2022-06-08 14:13:10|153033.6|152943.6|153034|152944|153034.5|152944.5|153029.3|152939.3|24
1654697600000|2022-06-08 14:13:20|153033.9|152943.9|153038.3|152948.3|153038.3|152948.3|153031.6|152941.6|25
1654697610000|2022-06-08 14:13:30|153037.5|152947.5|153031.7|152941.7|153037.9|152947.9|153031|152941|25
1654697620000|2022-06-08 14:13:40|153030.9|152940.9|153045.4|152955.4|153049.3|152959.3|153028.8|152938.8|33
1654697630000|2022-06-08 14:13:50|153046.8|152956.8|153043.5|152953.5|153057.4|152967.4|153043.5|152953.5|31
1654697640000|2022-06-08 14:14:00|153043.1|152953.1|153062.7|152972.7|153062.8|152972.8|153043.1|152953.1|33
1654697650000|2022-06-08 14:14:10|153063.4|152973.4|153069.9|152979.9|153077.1|152987.1|153063.4|152973.4|34
1654697660000|2022-06-08 14:14:20|153068.9|152978.9|153074|152984|153081.8|152991.8|153068.9|152978.9|35
1654697670000|2022-06-08 14:14:30|153074.8|152984.8|153082.6|152992.6|153083.3|152993.3|153074.8|152984.8|24
1654697680000|2022-06-08 14:14:40|153082.1|152992.1|153067.2|152977.2|153082.1|152992.1|153059.3|152969.3|38
1654697690000|2022-06-08 14:14:50|153067.5|152977.5|153071.5|152981.5|153071.9|152981.9|153066.4|152976.4|28
1654697700000|2022-06-08 14:15:00|153071.3|152981.3|153069.3|152979.3|153077.4|152987.4|153067.7|152977.7|36
1654697710000|2022-06-08 14:15:10|153069.9|152979.9|153064.7|152974.7|153078.7|152988.7|153064.7|152974.7|37
1654697720000|2022-06-08 14:15:20|153069|152979|153066.5|152976.5|153070.9|152980.9|153064.2|152974.2|29
1654697730000|2022-06-08 14:15:30|153067.7|152977.7|153066.7|152976.7|153070.9|152980.9|153064.7|152974.7|29
1654697740000|2022-06-08 14:15:40|153067|152977|153069.6|152979.6|153071.5|152981.5|153065.4|152975.4|32
1654697750000|2022-06-08 14:15:50|153074|152984|153079.4|152989.4|153086.4|152996.4|153073.6|152983.6|32
1654697760000|2022-06-08 14:16:00|153075.9|152985.9|153091.6|153001.6|153091.6|153001.6|153075|152985|30
1654697770000|2022-06-08 14:16:10|153091.8|153001.8|153165.7|153075.7|153165.7|153075.7|153091.8|153001.8|36
1654697780000|2022-06-08 14:16:20|153186.4|153096.4|153159.6|153069.6|153194.3|153104.3|153158.6|153068.6|37
1654697790000|2022-06-08 14:16:30|153162.9|153072.9|153153.8|153063.8|153162.9|153072.9|153145|153055|34
1654697800000|2022-06-08 14:16:40|153153.1|153063.1|153158.8|153068.8|153167.7|153077.7|153143.9|153053.9|35
1654697810000|2022-06-08 14:16:50|153159.4|153069.4|153146.4|153056.4|153159.4|153069.4|153140.2|153050.2|37
1654697820000|2022-06-08 14:17:00|153148.5|153058.5|153158.7|153068.7|153164.3|153074.3|153148.5|153058.5|39
1654697830000|2022-06-08 14:17:10|153158.6|153068.6|153163.9|153073.9|153168.9|153078.9|153150.9|153060.9|35
1654697840000|2022-06-08 14:17:20|153163|153073|153198.3|153108.3|153205|153115|153155.6|153065.6|37
1654697850000|2022-06-08 14:17:30|153202.3|153112.3|153185|153095|153207|153117|153171.3|153081.3|37
1654697860000|2022-06-08 14:17:40|153182.6|153092.6|153214.5|153124.5|153214.5|153124.5|153182.6|153092.6|34
1654697870000|2022-06-08 14:17:50|153207.2|153117.2|153216.8|153126.8|153239.6|153149.6|153207.2|153117.2|34
1654697880000|2022-06-08 14:18:00|153217.6|153127.6|153217.6|153127.6|153218.2|153128.2|153212.8|153122.8|28
1654697890000|2022-06-08 14:18:10|153216.3|153126.3|153223.6|153133.6|153229.3|153139.3|153215.4|153125.4|30
1654697900000|2022-06-08 14:18:20|153223.3|153133.3|153214.2|153124.2|153224|153134|153210|153120|36
1654697910000|2022-06-08 14:18:30|153213.4|153123.4|153211.3|153121.3|153217.1|153127.1|153209.9|153119.9|36
1654697920000|2022-06-08 14:18:40|153210.4|153120.4|153212.1|153122.1|153215.4|153125.4|153208.9|153118.9|38
1654697930000|2022-06-08 14:18:50|153211.9|153121.9|153206.3|153116.3|153212.1|153122.1|153205.6|153115.6|35
1654697940000|2022-06-08 14:19:00|153193.5|153103.5|153126.3|153036.3|153193.5|153103.5|153126|153036|36
1654697950000|2022-06-08 14:19:10|153126.7|153036.7|153113.8|153023.8|153127.2|153037.2|153110|153020|31
1654697960000|2022-06-08 14:19:20|153113.1|153023.1|153124.6|153034.6|153143.6|153053.6|153111|153021|35
1654697970000|2022-06-08 14:19:30|153124.5|153034.5|153121.7|153031.7|153124.5|153034.5|153119.3|153029.3|23
1654697980000|2022-06-08 14:19:40|153121.4|153031.4|153117|153027|153121.4|153031.4|153112.5|153022.5|35
1654697990000|2022-06-08 14:19:50|153117.8|153027.8|153116.9|153026.9|153119.7|153029.7|153116.6|153026.6|32
1654698000000|2022-06-08 14:20:00|153116|153026|153100.2|153010.2|153118.3|153028.3|153099.4|153009.4|38
1654698010000|2022-06-08 14:20:10|153099.8|153009.8|153114.8|153024.8|153115.7|153025.7|153093.1|153003.1|35
1654698020000|2022-06-08 14:20:20|153116.5|153026.5|153158.6|153068.6|153158.6|153068.6|153114|153024|38
1654698030000|2022-06-08 14:20:30|153156.5|153066.5|153184.8|153094.8|153184.8|153094.8|153155.8|153065.8|36
1654698040000|2022-06-08 14:20:40|153182.4|153092.4|153168.4|153078.4|153183.9|153093.9|153168.4|153078.4|28
1654698050000|2022-06-08 14:20:50|153167.6|153077.6|153161|153071|153168.4|153078.4|153161|153071|24
1654698060000|2022-06-08 14:21:00|153157.8|153067.8|153089.5|152999.5|153157.8|153067.8|153089.5|152999.5|31
1654698070000|2022-06-08 14:21:10|153092.4|153002.4|153074|152984|153094.2|153004.2|153070.1|152980.1|34
1654698080000|2022-06-08 14:21:20|153076.2|152986.2|153080.3|152990.3|153086.9|152996.9|153076.2|152986.2|31
1654698090000|2022-06-08 14:21:30|153079.7|152989.7|153091.9|153001.9|153091.9|153001.9|153078.7|152988.7|33
1654698100000|2022-06-08 14:21:40|153086.9|152996.9|153085.4|152995.4|153087.7|152997.7|153078.3|152988.3|33
1654698110000|2022-06-08 14:21:50|153085.8|152995.8|153087.4|152997.4|153089.6|152999.6|153084.6|152994.6|26
1654698120000|2022-06-08 14:22:00|153087.9|152997.9|153093.9|153003.9|153097|153007|153087.4|152997.4|30
1654698130000|2022-06-08 14:22:10|153093.7|153003.7|153097.2|153007.2|153100.2|153010.2|153093.5|153003.5|27
1654698140000|2022-06-08 14:22:20|153096.8|153006.8|153096.1|153006.1|153098|153008|153092.9|153002.9|25
1654698150000|2022-06-08 14:22:30|153097|153007|153096|153006|153100.8|153010.8|153094|153004|26
1654698160000|2022-06-08 14:22:40|153096.6|153006.6|153096.3|153006.3|153098.5|153008.5|153092|153002|30
1654698170000|2022-06-08 14:22:50|153096|153006|153094.2|153004.2|153096.1|153006.1|153093.6|153003.6|22
1654698180000|2022-06-08 14:23:00|153094.7|153004.7|153095.5|153005.5|153096.5|153006.5|153086.6|152996.6|29
1654698190000|2022-06-08 14:23:10|153094.6|153004.6|153102.1|153012.1|153103.6|153013.6|153094.6|153004.6|31
1654698200000|2022-06-08 14:23:20|153104|153014|153121.1|153031.1|153124.4|153034.4|153096.1|153006.1|34
1654698210000|2022-06-08 14:23:30|153114.9|153024.9|153129.6|153039.6|153133.8|153043.8|153114.9|153024.9|29
1654698220000|2022-06-08 14:23:40|153129.1|153039.1|153130.4|153040.4|153134.3|153044.3|153129.1|153039.1|23
1654698230000|2022-06-08 14:23:50|153130.6|153040.6|153129.8|153039.8|153133.6|153043.6|153129.8|153039.8|17
1654698240000|2022-06-08 14:24:00|153129.7|153039.7|153129|153039|153129.7|153039.7|153121.4|153031.4|22
1654698250000|2022-06-08 14:24:10|153130.2|153040.2|153127.1|153037.1|153130.5|153040.5|153127.1|153037.1|13
1654698260000|2022-06-08 14:24:20|153127.7|153037.7|153129.9|153039.9|153129.9|153039.9|153122.9|153032.9|14
1654698270000|2022-06-08 14:24:30|153128.3|153038.3|153126.3|153036.3|153133.4|153043.4|153119.3|153029.3|20
1654698280000|2022-06-08 14:24:40|153126.7|153036.7|153127.4|153037.4|153127.7|153037.7|153125.6|153035.6|14
1654698290000|2022-06-08 14:24:50|153126.5|153036.5|153097.2|153007.2|153126.5|153036.5|153084.1|152994.1|31
1654698300000|2022-06-08 14:25:00|153098.6|153008.6|153118.3|153028.3|153119.4|153029.4|153097.7|153007.7|31
1654698310000|2022-06-08 14:25:10|153118|153028|153120.5|153030.5|153122.7|153032.7|153116.6|153026.6|23
1654698320000|2022-06-08 14:25:20|153119.9|153029.9|153114.6|153024.6|153120.2|153030.2|153108|153018|32
1654698330000|2022-06-08 14:25:30|153115.4|153025.4|153112.9|153022.9|153116.1|153026.1|153112.3|153022.3|33
1654698340000|2022-06-08 14:25:40|153113.5|153023.5|153111.8|153021.8|153115|153025|153110|153020|32
1654698350000|2022-06-08 14:25:50|153111.7|153021.7|153110.5|153020.5|153123|153033|153109.8|153019.8|34
1654698360000|2022-06-08 14:26:00|153112.2|153022.2|153110.2|153020.2|153114.5|153024.5|153102.7|153012.7|37
1654698370000|2022-06-08 14:26:10|153109.2|153019.2|153102.7|153012.7|153109.6|153019.6|153096.4|153006.4|37
1654698380000|2022-06-08 14:26:20|153102.5|153012.5|153110.6|153020.6|153110.9|153020.9|153102.5|153012.5|32
1654698390000|2022-06-08 14:26:30|153110.5|153020.5|153103.7|153013.7|153113.3|153023.3|153101.1|153011.1|34
1654698400000|2022-06-08 14:26:40|153103.1|153013.1|153108.6|153018.6|153109.4|153019.4|153101.8|153011.8|33
1654698410000|2022-06-08 14:26:50|153110.4|153020.4|153104.8|153014.8|153111.6|153021.6|153101.1|153011.1|29
1654698420000|2022-06-08 14:27:00|153103.4|153013.4|153098.6|153008.6|153105.6|153015.6|153095.8|153005.8|31
1654698430000|2022-06-08 14:27:10|153099.8|153009.8|153102.4|153012.4|153102.9|153012.9|153097.5|153007.5|30
1654698440000|2022-06-08 14:27:20|153104.3|153014.3|153096.3|153006.3|153104.3|153014.3|153094.3|153004.3|32
1654698450000|2022-06-08 14:27:30|153095.5|153005.5|153067.4|152977.4|153097.2|153007.2|153064.8|152974.8|34
1654698460000|2022-06-08 14:27:40|153067.5|152977.5|153077.2|152987.2|153079|152989|153058.9|152968.9|31
1654698470000|2022-06-08 14:27:50|153078.1|152988.1|153067.6|152977.6|153078.2|152988.2|153067|152977|33
1654698480000|2022-06-08 14:28:00|153066.9|152976.9|153068.4|152978.4|153072.9|152982.9|153066.6|152976.6|34
1654698490000|2022-06-08 14:28:10|153069.8|152979.8|153063.9|152973.9|153072|152982|153063.9|152973.9|30
1654698500000|2022-06-08 14:28:20|153064.1|152974.1|153062.2|152972.2|153064.1|152974.1|153060.9|152970.9|28
1654698510000|2022-06-08 14:28:30|153062|152972|153178.8|153088.8|153178.8|153088.8|153062|152972|34
1654698520000|2022-06-08 14:28:40|153181.3|153091.3|153186.9|153096.9|153193.5|153103.5|153181.3|153091.3|33
1654698530000|2022-06-08 14:28:50|153186.7|153096.7|153177.3|153087.3|153200.8|153110.8|153176.6|153086.6|34
1654698540000|2022-06-08 14:29:00|153180|153090|153178.2|153088.2|153181.2|153091.2|153177.8|153087.8|33
1654698550000|2022-06-08 14:29:10|153178.5|153088.5|153192.6|153102.6|153196.8|153106.8|153178.5|153088.5|32
1654698560000|2022-06-08 14:29:20|153191.7|153101.7|153181.3|153091.3|153196.5|153106.5|153176.9|153086.9|26
1654698570000|2022-06-08 14:29:30|153184.7|153094.7|153186.6|153096.6|153193.9|153103.9|153184.7|153094.7|30
1654698580000|2022-06-08 14:29:40|153188.1|153098.1|153184.8|153094.8|153188.1|153098.1|153182.6|153092.6|25
1654698590000|2022-06-08 14:29:50|153184.6|153094.6|153164.6|153074.6|153184.6|153094.6|153153.5|153063.5|34
1654698600000|2022-06-08 14:30:00|153166.5|153076.5|153164.8|153074.8|153173.2|153083.2|153161.8|153071.8|34
1654698610000|2022-06-08 14:30:10|153165.1|153075.1|153164.3|153074.3|153165.1|153075.1|153158.5|153068.5|29
1654698620000|2022-06-08 14:30:20|153165.4|153075.4|153166.8|153076.8|153168.6|153078.6|153163.6|153073.6|29
1654698630000|2022-06-08 14:30:30|153167.6|153077.6|153163.3|153073.3|153167.7|153077.7|153162.9|153072.9|24
1654698640000|2022-06-08 14:30:40|153164.4|153074.4|153127.1|153037.1|153165.9|153075.9|153126.2|153036.2|26
1654698650000|2022-06-08 14:30:50|153128.1|153038.1|153116.2|153026.2|153128.1|153038.1|153113.4|153023.4|25
1654698660000|2022-06-08 14:31:00|153114.3|153024.3|153116.8|153026.8|153118.7|153028.7|153109.4|153019.4|40
1654698670000|2022-06-08 14:31:10|153117.3|153027.3|153131|153041|153143.1|153053.1|153117.3|153027.3|33
1654698680000|2022-06-08 14:31:20|153131.9|153041.9|153124|153034|153135.2|153045.2|153124|153034|25
1654698690000|2022-06-08 14:31:30|153123.1|153033.1|153119.9|153029.9|153123.7|153033.7|153113.4|153023.4|31
1654698700000|2022-06-08 14:31:40|153119.4|153029.4|153119.9|153029.9|153121.4|153031.4|153116.4|153026.4|27
1654698710000|2022-06-08 14:31:50|153120.7|153030.7|153120.3|153030.3|153130.3|153040.3|153114.7|153024.7|33
1654698720000|2022-06-08 14:32:00|153125.5|153035.5|153121.8|153031.8|153127.3|153037.3|153116.9|153026.9|39
1654698730000|2022-06-08 14:32:10|153122.2|153032.2|153122.9|153032.9|153125.9|153035.9|153122.2|153032.2|28
1654698740000|2022-06-08 14:32:20|153122.5|153032.5|153127.9|153037.9|153127.9|153037.9|153122.1|153032.1|31
1654698750000|2022-06-08 14:32:30|153126.6|153036.6|153145.4|153055.4|153151.7|153061.7|153126.6|153036.6|39
1654698760000|2022-06-08 14:32:40|153144.5|153054.5|153140.9|153050.9|153145.6|153055.6|153138.9|153048.9|32
1654698770000|2022-06-08 14:32:50|153140.7|153050.7|153153.7|153063.7|153173.6|153083.6|153140.7|153050.7|27
1654698780000|2022-06-08 14:33:00|153154.5|153064.5|153148.3|153058.3|153155.1|153065.1|153148.3|153058.3|24
1654698790000|2022-06-08 14:33:10|153149|153059|153150.3|153060.3|153151.2|153061.2|153148|153058|19
1654698800000|2022-06-08 14:33:20|153150.8|153060.8|153149.5|153059.5|153154.1|153064.1|153147.2|153057.2|26
1654698810000|2022-06-08 14:33:30|153150.5|153060.5|153150.6|153060.6|153150.6|153060.6|153147.1|153057.1|24
1654698820000|2022-06-08 14:33:40|153150.4|153060.4|153157.3|153067.3|153157.7|153067.7|153147|153057|30
1654698830000|2022-06-08 14:33:50|153163.4|153073.4|153169.3|153079.3|153173.8|153083.8|153163.4|153073.4|40
1654698840000|2022-06-08 14:34:00|153169.6|153079.6|153167.5|153077.5|153171.5|153081.5|153164.8|153074.8|31
1654698850000|2022-06-08 14:34:10|153166.9|153076.9|153149.5|153059.5|153166.9|153076.9|153148.4|153058.4|37
1654698860000|2022-06-08 14:34:20|153146.6|153056.6|153150.7|153060.7|153154.2|153064.2|153145.2|153055.2|37
1654698870000|2022-06-08 14:34:30|153149.9|153059.9|153150.5|153060.5|153152.7|153062.7|153148.2|153058.2|29
1654698880000|2022-06-08 14:34:40|153150.3|153060.3|153162|153072|153165.8|153075.8|153150.3|153060.3|37
1654698890000|2022-06-08 14:34:50|153162.4|153072.4|153180.7|153090.7|153183.4|153093.4|153160|153070|35
1654698900000|2022-06-08 14:35:00|153181.3|153091.3|153179.4|153089.4|153181.3|153091.3|153167.9|153077.9|37
1654698910000|2022-06-08 14:35:10|153178.3|153088.3|153180|153090|153181.1|153091.1|153177.7|153087.7|26
1654698920000|2022-06-08 14:35:20|153179.2|153089.2|153170.2|153080.2|153179.2|153089.2|153169.8|153079.8|16
1654698930000|2022-06-08 14:35:30|153169.6|153079.6|153154.4|153064.4|153169.6|153079.6|153151.9|153061.9|31
1654698940000|2022-06-08 14:35:40|153154.7|153064.7|153160.2|153070.2|153160.2|153070.2|153152.3|153062.3|28
1654698950000|2022-06-08 14:35:50|153160.3|153070.3|153155.3|153065.3|153160.3|153070.3|153151.4|153061.4|34
1654698960000|2022-06-08 14:36:00|153155.6|153065.6|153147.8|153057.8|153155.7|153065.7|153147.8|153057.8|28
1654698970000|2022-06-08 14:36:10|153148|153058|153154.2|153064.2|153155.9|153065.9|153148|153058|35
1654698980000|2022-06-08 14:36:20|153153.9|153063.9|153161.3|153071.3|153161.3|153071.3|153153.9|153063.9|38
1654698990000|2022-06-08 14:36:30|153159.5|153069.5|153164.7|153074.7|153170.6|153080.6|153158.8|153068.8|38
1654699000000|2022-06-08 14:36:40|153165.1|153075.1|153166.6|153076.6|153168.7|153078.7|153164.4|153074.4|24
1654699010000|2022-06-08 14:36:50|153166.4|153076.4|153157.7|153067.7|153168.3|153078.3|153156.7|153066.7|21
1654699020000|2022-06-08 14:37:00|153162.7|153072.7|153154.8|153064.8|153162.7|153072.7|153148|153058|31
1654699030000|2022-06-08 14:37:10|153154.6|153064.6|153167.3|153077.3|153178.2|153088.2|153154.3|153064.3|38
1654699040000|2022-06-08 14:37:20|153168.4|153078.4|153220.7|153130.7|153220.7|153130.7|153165.7|153075.7|37
1654699050000|2022-06-08 14:37:30|153218.9|153128.9|153209.6|153119.6|153222.6|153132.6|153207.8|153117.8|32
1654699060000|2022-06-08 14:37:40|153210.1|153120.1|153116|153026|153211.1|153121.1|153114.1|153024.1|40
1654699070000|2022-06-08 14:37:50|153117.5|153027.5|153111|153021|153119.1|153029.1|153111|153021|34
1654699080000|2022-06-08 14:38:00|153113.1|153023.1|153067.9|152977.9|153118.8|153028.8|153053|152963|36
1654699090000|2022-06-08 14:38:10|153068.6|152978.6|153073.2|152983.2|153084.6|152994.6|153066.5|152976.5|36
1654699100000|2022-06-08 14:38:20|153071.6|152981.6|153068.5|152978.5|153071.6|152981.6|153060.8|152970.8|33
1654699110000|2022-06-08 14:38:30|153069.8|152979.8|153072.6|152982.6|153076.1|152986.1|153063.4|152973.4|33
1654699120000|2022-06-08 14:38:40|153076|152986|153059.6|152969.6|153076|152986|153059.1|152969.1|36
1654699130000|2022-06-08 14:38:50|153057.5|152967.5|153054.3|152964.3|153063.3|152973.3|153053.1|152963.1|37
1654699140000|2022-06-08 14:39:00|153055.3|152965.3|153053.1|152963.1|153058.6|152968.6|153052.6|152962.6|34
1654699150000|2022-06-08 14:39:10|153053.8|152963.8|153054.3|152964.3|153054.4|152964.4|153050.4|152960.4|27
1654699160000|2022-06-08 14:39:20|153055.1|152965.1|153035.4|152945.4|153055.1|152965.1|153033.1|152943.1|35
1654699170000|2022-06-08 14:39:30|153034.5|152944.5|153030.9|152940.9|153038.7|152948.7|153023.1|152933.1|34
1654699180000|2022-06-08 14:39:40|153031.2|152941.2|153034.2|152944.2|153036.8|152946.8|153030.5|152940.5|27
1654699190000|2022-06-08 14:39:50|153034.7|152944.7|153025.4|152935.4|153034.7|152944.7|153018.9|152928.9|34
1654699200000|2022-06-08 14:40:00|153024.6|152934.6|153048.9|152958.9|153050.6|152960.6|153011.5|152921.5|34
1654699210000|2022-06-08 14:40:10|153049.2|152959.2|153064.5|152974.5|153064.6|152974.6|153047.1|152957.1|33
1654699220000|2022-06-08 14:40:20|153063.7|152973.7|153062.6|152972.6|153063.7|152973.7|153060.8|152970.8|25
1654699230000|2022-06-08 14:40:30|153062.4|152972.4|153065.1|152975.1|153065.1|152975.1|153059.1|152969.1|21
1654699240000|2022-06-08 14:40:40|153064.4|152974.4|153051|152961|153064.4|152974.4|153046.7|152956.7|39
1654699250000|2022-06-08 14:40:50|153050.4|152960.4|153038|152948|153052.1|152962.1|153038|152948|28
1654699260000|2022-06-08 14:41:00|153039.1|152949.1|153036.5|152946.5|153040.2|152950.2|153033.5|152943.5|34
1654699270000|2022-06-08 14:41:10|153036.7|152946.7|153042|152952|153042.2|152952.2|153036.7|152946.7|26
1654699280000|2022-06-08 14:41:20|153041|152951|153037.7|152947.7|153041|152951|153035.2|152945.2|27
1654699290000|2022-06-08 14:41:30|153042.1|152952.1|153047.9|152957.9|153048.1|152958.1|153041.9|152951.9|35
1654699300000|2022-06-08 14:41:40|153048.7|152958.7|153040.4|152950.4|153048.7|152958.7|153036.9|152946.9|33
1654699310000|2022-06-08 14:41:50|153039.1|152949.1|153042.1|152952.1|153043.1|152953.1|153036|152946|28
1654699320000|2022-06-08 14:42:00|153041.9|152951.9|153036.1|152946.1|153050.6|152960.6|153036.1|152946.1|38
1654699330000|2022-06-08 14:42:10|153037.1|152947.1|153040.7|152950.7|153040.7|152950.7|153035.9|152945.9|30
1654699340000|2022-06-08 14:42:20|153039.7|152949.7|153041.1|152951.1|153042.2|152952.2|153039.7|152949.7|27
1654699350000|2022-06-08 14:42:30|153041.3|152951.3|153039.5|152949.5|153042.7|152952.7|153038|152948|26
1654699360000|2022-06-08 14:42:40|153039.6|152949.6|153043|152953|153048.1|152958.1|153039.3|152949.3|31
1654699370000|2022-06-08 14:42:50|153042.5|152952.5|153043.6|152953.6|153045.5|152955.5|153042.1|152952.1|28
1654699380000|2022-06-08 14:43:00|153043.9|152953.9|153040.5|152950.5|153044.4|152954.4|153037.3|152947.3|32
1654699390000|2022-06-08 14:43:10|153040.7|152950.7|153049.2|152959.2|153053.6|152963.6|153039.1|152949.1|35
1654699400000|2022-06-08 14:43:20|153052.2|152962.2|153088.1|152998.1|153088.1|152998.1|153051.4|152961.4|40
1654699410000|2022-06-08 14:43:30|153089.1|152999.1|153129|153039|153131.7|153041.7|153089.1|152999.1|37
1654699420000|2022-06-08 14:43:40|153127.6|153037.6|153125.8|153035.8|153131.2|153041.2|153124.4|153034.4|29
1654699430000|2022-06-08 14:43:50|153124.9|153034.9|153120.4|153030.4|153126.4|153036.4|153120.4|153030.4|29
1654699440000|2022-06-08 14:44:00|153120.7|153030.7|153121.8|153031.8|153125.1|153035.1|153113.2|153023.2|34
1654699450000|2022-06-08 14:44:10|153120.6|153030.6|153118.6|153028.6|153127.5|153037.5|153118.6|153028.6|36
1654699460000|2022-06-08 14:44:20|153120.3|153030.3|153115.3|153025.3|153125.4|153035.4|153115.3|153025.3|30
1654699470000|2022-06-08 14:44:30|153116.2|153026.2|153122.5|153032.5|153127.7|153037.7|153113.2|153023.2|36
1654699480000|2022-06-08 14:44:40|153121.7|153031.7|153122.6|153032.6|153127.3|153037.3|153121.7|153031.7|26
1654699490000|2022-06-08 14:44:50|153116.8|153026.8|153117.3|153027.3|153125.7|153035.7|153116.8|153026.8|38
1654699500000|2022-06-08 14:45:00|153116|153026|153121.4|153031.4|153125.3|153035.3|153115.5|153025.5|29
1654699510000|2022-06-08 14:45:10|153121.6|153031.6|153119.8|153029.8|153123|153033|153119|153029|29
1654699520000|2022-06-08 14:45:20|153120.3|153030.3|153116.8|153026.8|153123.3|153033.3|153113.5|153023.5|29
1654699530000|2022-06-08 14:45:30|153117.2|153027.2|153100.5|153010.5|153129.2|153039.2|153085.9|152995.9|39
1654699540000|2022-06-08 14:45:40|153099.2|153009.2|153101.5|153011.5|153115|153025|153098.8|153008.8|38
1654699550000|2022-06-08 14:45:50|153087.1|152997.1|153075.4|152985.4|153087.5|152997.5|153070.8|152980.8|37
1654699560000|2022-06-08 14:46:00|153076.5|152986.5|153072.8|152982.8|153087.5|152997.5|153072.8|152982.8|35
1654699570000|2022-06-08 14:46:10|153069.8|152979.8|153056.2|152966.2|153085.6|152995.6|153056.2|152966.2|38
1654699580000|2022-06-08 14:46:20|153054.5|152964.5|153052.9|152962.9|153056.9|152966.9|153047.6|152957.6|29
1654699590000|2022-06-08 14:46:30|153053.9|152963.9|153053.1|152963.1|153054.1|152964.1|153050.4|152960.4|36
1654699600000|2022-06-08 14:46:40|153051.8|152961.8|153050.7|152960.7|153061.8|152971.8|153050.2|152960.2|35
1654699610000|2022-06-08 14:46:50|153051.8|152961.8|153042.4|152952.4|153051.8|152961.8|153042.4|152952.4|35
1654699620000|2022-06-08 14:47:00|153043.4|152953.4|153048.7|152958.7|153049.9|152959.9|153040.8|152950.8|29
1654699630000|2022-06-08 14:47:10|153049.2|152959.2|153046.4|152956.4|153052.2|152962.2|153045.9|152955.9|22
1654699640000|2022-06-08 14:47:20|153047.7|152957.7|153047.1|152957.1|153048.8|152958.8|153044.5|152954.5|28
1654699650000|2022-06-08 14:47:30|153045.3|152955.3|153041.4|152951.4|153049.1|152959.1|153041.4|152951.4|22
1654699660000|2022-06-08 14:47:40|153042.9|152952.9|153044.9|152954.9|153051|152961|153037.9|152947.9|32
1654699670000|2022-06-08 14:47:50|153045|152955|153046.5|152956.5|153048|152958|153043.5|152953.5|31
1654699680000|2022-06-08 14:48:00|153043.4|152953.4|153043.2|152953.2|153052.1|152962.1|153036.4|152946.4|34
1654699690000|2022-06-08 14:48:10|153043.6|152953.6|153076.7|152986.7|153085.4|152995.4|153041.6|152951.6|39
1654699700000|2022-06-08 14:48:20|153078.9|152988.9|153076.6|152986.6|153094.3|153004.3|153073.3|152983.3|37
1654699710000|2022-06-08 14:48:30|153072.2|152982.2|153082.2|152992.2|153086.2|152996.2|153066.5|152976.5|39
1654699720000|2022-06-08 14:48:40|153080.2|152990.2|153063.6|152973.6|153081.9|152991.9|153062.2|152972.2|38
1654699730000|2022-06-08 14:48:50|153060.1|152970.1|153050.3|152960.3|153067.6|152977.6|153043.2|152953.2|36
1654699740000|2022-06-08 14:49:00|153046.6|152956.6|153025.3|152935.3|153056.3|152966.3|153025.3|152935.3|35
1654699750000|2022-06-08 14:49:10|153024.1|152934.1|153007.8|152917.8|153025.8|152935.8|152994.7|152904.7|38
1654699760000|2022-06-08 14:49:20|153010|152920|153009|152919|153011.2|152921.2|153000.3|152910.3|40
1654699770000|2022-06-08 14:49:30|153025|152935|153023.8|152933.8|153036.6|152946.6|153023.6|152933.6|33
1654699780000|2022-06-08 14:49:40|153022.5|152932.5|153023.5|152933.5|153027.4|152937.4|153021.4|152931.4|27
1654699790000|2022-06-08 14:49:50|153024.1|152934.1|153022.4|152932.4|153028.3|152938.3|153019.1|152929.1|32
1654699800000|2022-06-08 14:50:00|153019.5|152929.5|153007.6|152917.6|153019.5|152929.5|153006.4|152916.4|37
1654699810000|2022-06-08 14:50:10|153006|152916|153004.3|152914.3|153012.9|152922.9|153001.6|152911.6|37
1654699820000|2022-06-08 14:50:20|153002.7|152912.7|152970.7|152880.7|153005.2|152915.2|152970.2|152880.2|40
1654699830000|2022-06-08 14:50:30|152967.5|152877.5|152980.5|152890.5|152985.9|152895.9|152959.1|152869.1|31
1654699840000|2022-06-08 14:50:40|152979.6|152889.6|152988.6|152898.6|152988.9|152898.9|152979.6|152889.6|30
1654699850000|2022-06-08 14:50:50|152988.8|152898.8|153007.9|152917.9|153014.7|152924.7|152987.2|152897.2|34
1654699860000|2022-06-08 14:51:00|153008.4|152918.4|153002.8|152912.8|153008.4|152918.4|152992.6|152902.6|36
1654699870000|2022-06-08 14:51:10|153002.2|152912.2|153055.7|152965.7|153055.7|152965.7|153000.2|152910.2|36
1654699880000|2022-06-08 14:51:20|153055.5|152965.5|153051|152961|153055.5|152965.5|153045.9|152955.9|32
1654699890000|2022-06-08 14:51:30|153050.6|152960.6|153046.7|152956.7|153053|152963|153046|152956|30
1654699900000|2022-06-08 14:51:40|153046.3|152956.3|153055.2|152965.2|153057.5|152967.5|153044|152954|34
1654699910000|2022-06-08 14:51:50|153054.8|152964.8|153093.2|153003.2|153099.9|153009.9|153054.8|152964.8|26
1654699920000|2022-06-08 14:52:00|153095.2|153005.2|153089.2|152999.2|153095.3|153005.3|153088.5|152998.5|30
1654699930000|2022-06-08 14:52:10|153090.1|153000.1|153076.1|152986.1|153091|153001|153075.5|152985.5|28
1654699940000|2022-06-08 14:52:20|153078|152988|153063.4|152973.4|153078.3|152988.3|153063.4|152973.4|32
1654699950000|2022-06-08 14:52:30|153062.9|152972.9|153062.7|152972.7|153065.1|152975.1|153061.6|152971.6|32
1654699960000|2022-06-08 14:52:40|153061.8|152971.8|153048.9|152958.9|153061.8|152971.8|153040.8|152950.8|33
1654699970000|2022-06-08 14:52:50|153048.1|152958.1|153049.5|152959.5|153051.2|152961.2|153047.3|152957.3|30
1654699980000|2022-06-08 14:53:00|153048.6|152958.6|153041.5|152951.5|153048.6|152958.6|153038.4|152948.4|32
1654699990000|2022-06-08 14:53:10|153041.8|152951.8|153034.8|152944.8|153042.7|152952.7|153033.3|152943.3|28
1654700000000|2022-06-08 14:53:20|153036|152946|153052.1|152962.1|153058.1|152968.1|153035|152945|31
1654700010000|2022-06-08 14:53:30|153051.6|152961.6|153065.3|152975.3|153066.3|152976.3|153051.6|152961.6|24
1654700020000|2022-06-08 14:53:40|153064.7|152974.7|153063|152973|153066.9|152976.9|153062.8|152972.8|21
1654700030000|2022-06-08 14:53:50|153062.8|152972.8|153054.7|152964.7|153066.9|152976.9|153052.9|152962.9|27
1654700040000|2022-06-08 14:54:00|153054.3|152964.3|153040|152950|153059|152969|153032.5|152942.5|33
1654700050000|2022-06-08 14:54:10|153040.4|152950.4|153053.2|152963.2|153054.8|152964.8|153040.4|152950.4|36
1654700060000|2022-06-08 14:54:20|153053.9|152963.9|153058.6|152968.6|153059.7|152969.7|153050.4|152960.4|31
1654700070000|2022-06-08 14:54:30|153058.4|152968.4|153063.5|152973.5|153066|152976|153058.4|152968.4|29
1654700080000|2022-06-08 14:54:40|153063.9|152973.9|153070.8|152980.8|153074.3|152984.3|153063.2|152973.2|30
1654700090000|2022-06-08 14:54:50|153087.1|152997.1|153121.9|153031.9|153126.4|153036.4|153087.1|152997.1|34
1654700100000|2022-06-08 14:55:00|153123|153033|153106.9|153016.9|153124|153034|153104.8|153014.8|35
1654700110000|2022-06-08 14:55:10|153109.6|153019.6|153102|153012|153109.6|153019.6|153100.2|153010.2|28
1654700120000|2022-06-08 14:55:20|153100.9|153010.9|153092.7|153002.7|153101.6|153011.6|153087.7|152997.7|34
1654700130000|2022-06-08 14:55:30|153091.4|153001.4|153105.7|153015.7|153110.6|153020.6|153089.7|152999.7|34
1654700140000|2022-06-08 14:55:40|153105.5|153015.5|153076|152986|153105.7|153015.7|153076|152986|36
1654700150000|2022-06-08 14:55:50|153075.9|152985.9|153035.7|152945.7|153077.4|152987.4|153035.7|152945.7|36
1654700160000|2022-06-08 14:56:00|153035.6|152945.6|153053.9|152963.9|153053.9|152963.9|153035.6|152945.6|38
1654700170000|2022-06-08 14:56:10|153046.3|152956.3|153053.4|152963.4|153053.4|152963.4|153041.5|152951.5|38
1654700180000|2022-06-08 14:56:20|153052.7|152962.7|153067.5|152977.5|153067.5|152977.5|153052|152962|36
1654700190000|2022-06-08 14:56:30|153065.2|152975.2|153078.6|152988.6|153086.5|152996.5|153064.9|152974.9|33
1654700200000|2022-06-08 14:56:40|153077.9|152987.9|153077.7|152987.7|153079.5|152989.5|153075.4|152985.4|28
1654700210000|2022-06-08 14:56:50|153077.1|152987.1|153148.7|153058.7|153149.7|153059.7|153076.7|152986.7|33
1654700220000|2022-06-08 14:57:00|153149.2|153059.2|153156.7|153066.7|153158.1|153068.1|153148.4|153058.4|30
1654700230000|2022-06-08 14:57:10|153156|153066|153138.5|153048.5|153157.9|153067.9|153135.3|153045.3|30
1654700240000|2022-06-08 14:57:20|153138.4|153048.4|153134.8|153044.8|153151.9|153061.9|153134.8|153044.8|37
1654700250000|2022-06-08 14:57:30|153131.4|153041.4|153136.2|153046.2|153138.2|153048.2|153092.4|153002.4|39
1654700260000|2022-06-08 14:57:40|153135.2|153045.2|153147.6|153057.6|153156.3|153066.3|153134.7|153044.7|37
1654700270000|2022-06-08 14:57:50|153151.6|153061.6|153095|153005|153157|153067|153091.5|153001.5|37
1654700280000|2022-06-08 14:58:00|153097.3|153007.3|153072.4|152982.4|153097.8|153007.8|153072.4|152982.4|36
1654700290000|2022-06-08 14:58:10|153083.8|152993.8|153091.8|153001.8|153096.1|153006.1|153069.4|152979.4|37
1654700300000|2022-06-08 14:58:20|153093.7|153003.7|153101.4|153011.4|153105.6|153015.6|153092.8|153002.8|32
1654700310000|2022-06-08 14:58:30|153101.5|153011.5|153100|153010|153102.5|153012.5|153094.8|153004.8|18
1654700320000|2022-06-08 14:58:40|153101.2|153011.2|153118.4|153028.4|153132.4|153042.4|153099.4|153009.4|27
1654700330000|2022-06-08 14:58:50|153119.3|153029.3|153147|153057|153158.3|153068.3|153119.3|153029.3|31
1654700340000|2022-06-08 14:59:00|153145|153055|153150.6|153060.6|153152|153062|153140.9|153050.9|35
1654700350000|2022-06-08 14:59:10|153151.3|153061.3|153148.7|153058.7|153152.6|153062.6|153146.8|153056.8|28
1654700360000|2022-06-08 14:59:20|153148.5|153058.5|153166.5|153076.5|153172.4|153082.4|153148.4|153058.4|36
1654700370000|2022-06-08 14:59:30|153181.4|153091.4|153188.9|153098.9|153192|153102|153181.4|153091.4|33
1654700380000|2022-06-08 14:59:40|153188.5|153098.5|153148.7|153058.7|153188.8|153098.8|153141|153051|35
1654700390000|2022-06-08 14:59:50|153161.7|153071.7|153134.8|153044.8|153161.7|153071.7|153130.2|153040.2|36
1654700400000|2022-06-08 15:00:00|153133.4|153043.4|153135|153045|153143.9|153053.9|153116.1|153026.1|31
1654700410000|2022-06-08 15:00:10|153136.1|153046.1|153152.8|153062.8|153156.3|153066.3|153128.8|153038.8|32
1654700420000|2022-06-08 15:00:20|153153.6|153063.6|153171.1|153081.1|153186.5|153096.5|153137.1|153047.1|32
1654700430000|2022-06-08 15:00:30|153175.2|153085.2|153183.2|153093.2|153195.3|153105.3|153169.8|153079.8|36
1654700440000|2022-06-08 15:00:40|153183.8|153093.8|153192.8|153102.8|153194.5|153104.5|153175.6|153085.6|34
1654700450000|2022-06-08 15:00:50|153193.7|153103.7|153191.1|153101.1|153197|153107|153172.9|153082.9|36
1654700460000|2022-06-08 15:01:00|153191.3|153101.3|153197.7|153107.7|153199.7|153109.7|153182.7|153092.7|32
1654700470000|2022-06-08 15:01:10|153197.5|153107.5|153194.7|153104.7|153201.4|153111.4|153187.8|153097.8|35
1654700480000|2022-06-08 15:01:20|153194.5|153104.5|153209.1|153119.1|153209.1|153119.1|153194.5|153104.5|34
1654700490000|2022-06-08 15:01:30|153213.3|153123.3|153230.6|153140.6|153232|153142|153207.6|153117.6|33
1654700500000|2022-06-08 15:01:40|153229.7|153139.7|153237.6|153147.6|153241.3|153151.3|153227.9|153137.9|28
1654700510000|2022-06-08 15:01:50|153239.9|153149.9|153221.1|153131.1|153239.9|153149.9|153221.1|153131.1|32
1654700520000|2022-06-08 15:02:00|153220.8|153130.8|153212.5|153122.5|153230.5|153140.5|153212.3|153122.3|31
1654700530000|2022-06-08 15:02:10|153215.2|153125.2|153206.2|153116.2|153220.2|153130.2|153206.2|153116.2|26
1654700540000|2022-06-08 15:02:20|153204.9|153114.9|153205.9|153115.9|153207.9|153117.9|153190.7|153100.7|35
1654700550000|2022-06-08 15:02:30|153206.1|153116.1|153176.9|153086.9|153215.9|153125.9|153173|153083|38
1654700560000|2022-06-08 15:02:40|153179.1|153089.1|153188|153098|153192.9|153102.9|153175.2|153085.2|37
1654700570000|2022-06-08 15:02:50|153188.7|153098.7|153183.4|153093.4|153189.4|153099.4|153182.5|153092.5|29
1654700580000|2022-06-08 15:03:00|153185.5|153095.5|153225|153135|153230.4|153140.4|153185.5|153095.5|37
1654700590000|2022-06-08 15:03:10|153225.5|153135.5|153223.3|153133.3|153225.5|153135.5|153217.3|153127.3|36
1654700600000|2022-06-08 15:03:20|153223.2|153133.2|153221.6|153131.6|153227|153137|153221.4|153131.4|34
1654700610000|2022-06-08 15:03:30|153219.5|153129.5|153227.1|153137.1|153228.7|153138.7|153215.9|153125.9|31
1654700620000|2022-06-08 15:03:40|153225.4|153135.4|153227.6|153137.6|153229.4|153139.4|153217|153127|39
1654700630000|2022-06-08 15:03:50|153227.4|153137.4|153212.8|153122.8|153228.6|153138.6|153203.6|153113.6|38
1654700640000|2022-06-08 15:04:00|153213.1|153123.1|153207|153117|153227.2|153137.2|153207|153117|38
1654700650000|2022-06-08 15:04:10|153203.2|153113.2|153204.6|153114.6|153218.2|153128.2|153202.2|153112.2|37
1654700660000|2022-06-08 15:04:20|153204.8|153114.8|153205.1|153115.1|153210|153120|153200.3|153110.3|32
1654700670000|2022-06-08 15:04:30|153204.7|153114.7|153209.1|153119.1|153209.1|153119.1|153201|153111|35
1654700680000|2022-06-08 15:04:40|153203.2|153113.2|153184.9|153094.9|153203.2|153113.2|153170|153080|37
1654700690000|2022-06-08 15:04:50|153183.9|153093.9|153177.2|153087.2|153188.4|153098.4|153177.2|153087.2|34
1654700700000|2022-06-08 15:05:00|153175.7|153085.7|153118|153028|153175.7|153085.7|153118|153028|35
1654700710000|2022-06-08 15:05:10|153119.6|153029.6|153115.6|153025.6|153121|153031|153112.2|153022.2|35
1654700720000|2022-06-08 15:05:20|153116.2|153026.2|153106.7|153016.7|153116.2|153026.2|153096.9|153006.9|29
1654700730000|2022-06-08 15:05:30|153107.8|153017.8|153100.7|153010.7|153112|153022|153100.7|153010.7|25
1654700740000|2022-06-08 15:05:40|153098.8|153008.8|153089.7|152999.7|153105.9|153015.9|153088.6|152998.6|33
1654700750000|2022-06-08 15:05:50|153092.6|153002.6|153108.8|153018.8|153119.6|153029.6|153092.6|153002.6|36
1654700760000|2022-06-08 15:06:00|153110|153020|153105.8|153015.8|153110|153020|153104.2|153014.2|26
1654700770000|2022-06-08 15:06:10|153105.3|153015.3|153118|153028|153122.9|153032.9|153098.8|153008.8|35
1654700780000|2022-06-08 15:06:20|153117|153027|153118.4|153028.4|153120.9|153030.9|153115.5|153025.5|31
1654700790000|2022-06-08 15:06:30|153116.4|153026.4|153111.7|153021.7|153119.3|153029.3|153099.9|153009.9|32
1654700800000|2022-06-08 15:06:40|153109.2|153019.2|153112.9|153022.9|153117.9|153027.9|153102.9|153012.9|30
1654700810000|2022-06-08 15:06:50|153113.3|153023.3|153114.7|153024.7|153117.9|153027.9|153112.7|153022.7|26
1654700820000|2022-06-08 15:07:00|153110.7|153020.7|153102.6|153012.6|153118.3|153028.3|153093.3|153003.3|35
1654700830000|2022-06-08 15:07:10|153101.1|153011.1|153110.1|153020.1|153113|153023|153096.3|153006.3|31
1654700840000|2022-06-08 15:07:20|153109.2|153019.2|153114.2|153024.2|153114.9|153024.9|153107.9|153017.9|25
1654700850000|2022-06-08 15:07:30|153114.3|153024.3|153102.5|153012.5|153114.3|153024.3|153101.1|153011.1|25
1654700860000|2022-06-08 15:07:40|153100.1|153010.1|153091.1|153001.1|153102.6|153012.6|153089.9|152999.9|21
1654700870000|2022-06-08 15:07:50|153091.5|153001.5|153095.2|153005.2|153096.1|153006.1|153086|152996|26
1654700880000|2022-06-08 15:08:00|153095|153005|153097.7|153007.7|153102.8|153012.8|153095|153005|19
1654700890000|2022-06-08 15:08:10|153093.7|153003.7|153101.9|153011.9|153104.6|153014.6|153093.7|153003.7|26
1654700900000|2022-06-08 15:08:20|153103.2|153013.2|153105.3|153015.3|153113.7|153023.7|153095.7|153005.7|33
1654700910000|2022-06-08 15:08:30|153103.9|153013.9|153103.8|153013.8|153104.2|153014.2|153098|153008|30
1654700920000|2022-06-08 15:08:40|153104.1|153014.1|153106.9|153016.9|153108.4|153018.4|153100.6|153010.6|22
1654700930000|2022-06-08 15:08:50|153106.8|153016.8|153106.4|153016.4|153107.5|153017.5|153102|153012|25
1654700940000|2022-06-08 15:09:00|153107.8|153017.8|153103.2|153013.2|153107.8|153017.8|153100.2|153010.2|28
1654700950000|2022-06-08 15:09:10|153102.8|153012.8|153100.2|153010.2|153103.7|153013.7|153100.2|153010.2|23
1654700960000|2022-06-08 15:09:20|153100|153010|153101.8|153011.8|153102.5|153012.5|153097.6|153007.6|17
1654700970000|2022-06-08 15:09:30|153101.2|153011.2|153095.2|153005.2|153101.7|153011.7|153094.9|153004.9|25
1654700980000|2022-06-08 15:09:40|153096.1|153006.1|153097.9|153007.9|153102.6|153012.6|153092.1|153002.1|33
1654700990000|2022-06-08 15:09:50|153098.3|153008.3|153094.2|153004.2|153098.3|153008.3|153092.4|153002.4|26
1654701000000|2022-06-08 15:10:00|153093.8|153003.8|153087.6|152997.6|153098.5|153008.5|153087.5|152997.5|32
1654701010000|2022-06-08 15:10:10|153087.4|152997.4|153080.3|152990.3|153090.7|153000.7|153074.3|152984.3|31
1654701020000|2022-06-08 15:10:20|153080.5|152990.5|153084.4|152994.4|153086.6|152996.6|153078.6|152988.6|31
1654701030000|2022-06-08 15:10:30|153085.5|152995.5|153031.7|152941.7|153085.5|152995.5|153031.7|152941.7|25
1654701040000|2022-06-08 15:10:40|153031|152941|153030.9|152940.9|153032|152942|153028|152938|26
1654701050000|2022-06-08 15:10:50|153027.5|152937.5|152988.7|152898.7|153027.5|152937.5|152988.7|152898.7|36
1654701060000|2022-06-08 15:11:00|152987.7|152897.7|152990.6|152900.6|152996.5|152906.5|152986.1|152896.1|27
1654701070000|2022-06-08 15:11:10|152994.5|152904.5|152991.6|152901.6|152997.7|152907.7|152990.2|152900.2|23
1654701080000|2022-06-08 15:11:20|152991.8|152901.8|153004.9|152914.9|153006.3|152916.3|152991.7|152901.7|28
1654701090000|2022-06-08 15:11:30|153004|152914|152999|152909|153004.1|152914.1|152999|152909|16
1654701100000|2022-06-08 15:11:40|153000.3|152910.3|152999.4|152909.4|153000.9|152910.9|152999.3|152909.3|12
1654701110000|2022-06-08 15:11:50|152996.2|152906.2|152998.1|152908.1|152998.5|152908.5|152996.1|152906.1|16
1654701120000|2022-06-08 15:12:00|152998.2|152908.2|152999.1|152909.1|152999.6|152909.6|152997.6|152907.6|15
1654701130000|2022-06-08 15:12:10|152998.3|152908.3|153001|152911|153003.2|152913.2|152998.3|152908.3|15
1654701140000|2022-06-08 15:12:20|153002.8|152912.8|152995.6|152905.6|153002.8|152912.8|152994.9|152904.9|19
1654701150000|2022-06-08 15:12:30|152994.7|152904.7|152985.6|152895.6|152994.7|152904.7|152983.8|152893.8|28
1654701160000|2022-06-08 15:12:40|152985.7|152895.7|152985|152895|152986.1|152896.1|152984|152894|19
1654701170000|2022-06-08 15:12:50|152985.1|152895.1|152987.7|152897.7|152988.2|152898.2|152980.2|152890.2|30
1654701180000|2022-06-08 15:13:00|152987.1|152897.1|152994.5|152904.5|152999.9|152909.9|152986.9|152896.9|29
1654701190000|2022-06-08 15:13:10|152994.7|152904.7|152999|152909|152999|152909|152994.1|152904.1|26
1654701200000|2022-06-08 15:13:20|152998.3|152908.3|152991.7|152901.7|152998.3|152908.3|152985|152895|33
1654701210000|2022-06-08 15:13:30|152973|152883|152953.6|152863.6|152973|152883|152952.5|152862.5|22
1654701220000|2022-06-08 15:13:40|152953.9|152863.9|152960|152870|152963.6|152873.6|152953.9|152863.9|18
1654701230000|2022-06-08 15:13:50|152960.8|152870.8|152961.1|152871.1|152961.3|152871.3|152958.4|152868.4|16
1654701240000|2022-06-08 15:14:00|152960.3|152870.3|152973.7|152883.7|152978.4|152888.4|152960.3|152870.3|29
1654701250000|2022-06-08 15:14:10|152975.7|152885.7|152974.3|152884.3|152978.3|152888.3|152973.6|152883.6|18
1654701260000|2022-06-08 15:14:20|152975.6|152885.6|152963.4|152873.4|152977.6|152887.6|152962.2|152872.2|21
1654701270000|2022-06-08 15:14:30|152963.3|152873.3|152968.5|152878.5|152969|152879|152960.8|152870.8|24
1654701280000|2022-06-08 15:14:40|152968.4|152878.4|152968.7|152878.7|152975.5|152885.5|152967.1|152877.1|25
1654701290000|2022-06-08 15:14:50|152968.6|152878.6|152965.8|152875.8|152968.7|152878.7|152963.1|152873.1|25
1654701300000|2022-06-08 15:15:00|152966.3|152876.3|152959.8|152869.8|152966.3|152876.3|152958.2|152868.2|17
1654701310000|2022-06-08 15:15:10|152959.1|152869.1|152958.1|152868.1|152959.6|152869.6|152957.4|152867.4|16
1654701320000|2022-06-08 15:15:20|152957.8|152867.8|152959.3|152869.3|152960.9|152870.9|152957.8|152867.8|10
1654701330000|2022-06-08 15:15:30|152958|152868|152928.5|152838.5|152958|152868|152912.3|152822.3|23
1654701340000|2022-06-08 15:15:40|152928.1|152838.1|152922|152832|152928.1|152838.1|152918.8|152828.8|20
1654701350000|2022-06-08 15:15:50|152921.9|152831.9|152922.2|152832.2|152934|152844|152918.7|152828.7|18
1654701360000|2022-06-08 15:16:00|152921.3|152831.3|152920.3|152830.3|152924.5|152834.5|152918.4|152828.4|25
1654701370000|2022-06-08 15:16:10|152920|152830|152911.6|152821.6|152920|152830|152910|152820|28
1654701380000|2022-06-08 15:16:20|152911.9|152821.9|152912|152822|152914.6|152824.6|152904.7|152814.7|32
1654701390000|2022-06-08 15:16:30|152913.4|152823.4|152897.9|152807.9|152913.4|152823.4|152885.1|152795.1|22
1654701400000|2022-06-08 15:16:40|152898.5|152808.5|152881.8|152791.8|152904|152814|152869.8|152779.8|27
1654701410000|2022-06-08 15:16:50|152883.1|152793.1|152869.3|152779.3|152883.1|152793.1|152863.8|152773.8|23
1654701420000|2022-06-08 15:17:00|152870|152780|152877|152787|152881.7|152791.7|152870|152780|24
1654701430000|2022-06-08 15:17:10|152877.8|152787.8|152875.7|152785.7|152879.6|152789.6|152866.7|152776.7|27
1654701440000|2022-06-08 15:17:20|152878.2|152788.2|152876|152786|152878.2|152788.2|152875.2|152785.2|15
1654701450000|2022-06-08 15:17:30|152875|152785|152884.1|152794.1|152884.1|152794.1|152874.1|152784.1|19
1654701460000|2022-06-08 15:17:40|152884.5|152794.5|152878.8|152788.8|152885.1|152795.1|152878.8|152788.8|20
1654701470000|2022-06-08 15:17:50|152879.2|152789.2|152875.3|152785.3|152879.3|152789.3|152873.8|152783.8|22
1654701480000|2022-06-08 15:18:00|152875.4|152785.4|152876.1|152786.1|152876.1|152786.1|152873.1|152783.1|29
1654701490000|2022-06-08 15:18:10|152874.5|152784.5|152875.3|152785.3|152876.4|152786.4|152861.6|152771.6|31
1654701500000|2022-06-08 15:18:20|152876.1|152786.1|152877|152787|152882.9|152792.9|152874.2|152784.2|27
1654701510000|2022-06-08 15:18:30|152876|152786|152855.3|152765.3|152876|152786|152850.4|152760.4|34
1654701520000|2022-06-08 15:18:40|152855.6|152765.6|152848.4|152758.4|152867.1|152777.1|152848.4|152758.4|23
1654701530000|2022-06-08 15:18:50|152844.2|152754.2|152863.8|152773.8|152874.7|152784.7|152842.8|152752.8|27
1654701540000|2022-06-08 15:19:00|152860.2|152770.2|152851.5|152761.5|152866.4|152776.4|152851|152761|31
1654701550000|2022-06-08 15:19:10|152857.6|152767.6|152862.8|152772.8|152864.1|152774.1|152854.4|152764.4|29
1654701560000|2022-06-08 15:19:20|152863.2|152773.2|152867|152777|152869|152779|152860.2|152770.2|28
1654701570000|2022-06-08 15:19:30|152869.8|152779.8|152866.1|152776.1|152870.2|152780.2|152864.6|152774.6|26
1654701580000|2022-06-08 15:19:40|152867.9|152777.9|152861.3|152771.3|152868.2|152778.2|152860.1|152770.1|27
1654701590000|2022-06-08 15:19:50|152865.3|152775.3|152867.7|152777.7|152868|152778|152865.1|152775.1|24
1654701600000|2022-06-08 15:20:00|152866.7|152776.7|152882.1|152792.1|152882.7|152792.7|152863.9|152773.9|26
1654701610000|2022-06-08 15:20:10|152881.4|152791.4|152876.5|152786.5|152884.2|152794.2|152876.5|152786.5|30
1654701620000|2022-06-08 15:20:20|152876.6|152786.6|152965.8|152875.8|152968.9|152878.9|152873.8|152783.8|29
1654701630000|2022-06-08 15:20:30|152968.1|152878.1|152942.8|152852.8|152968.1|152878.1|152936.6|152846.6|23
1654701640000|2022-06-08 15:20:40|152942.9|152852.9|152955.5|152865.5|152957.3|152867.3|152942.9|152852.9|23
1654701650000|2022-06-08 15:20:50|152955.1|152865.1|152951.2|152861.2|152955.1|152865.1|152951.2|152861.2|14
1654701660000|2022-06-08 15:21:00|152952.3|152862.3|152954.2|152864.2|152955.1|152865.1|152950.8|152860.8|11
1654701670000|2022-06-08 15:21:10|152954.7|152864.7|152942.8|152852.8|152954.7|152864.7|152941.5|152851.5|27
1654701680000|2022-06-08 15:21:20|152939.8|152849.8|152948.6|152858.6|152948.6|152858.6|152939.8|152849.8|22
1654701690000|2022-06-08 15:21:30|152947.5|152857.5|152944.1|152854.1|152951.9|152861.9|152939.4|152849.4|34
1654701700000|2022-06-08 15:21:40|152945.2|152855.2|152941|152851|152945.2|152855.2|152940.2|152850.2|28
1654701710000|2022-06-08 15:21:50|152940.9|152850.9|152940|152850|152943.2|152853.2|152939.3|152849.3|28
1654701720000|2022-06-08 15:22:00|152939.5|152849.5|152936.1|152846.1|152939.5|152849.5|152931.1|152841.1|20
1654701730000|2022-06-08 15:22:10|152935.7|152845.7|152956.9|152866.9|152963|152873|152932|152842|35
1654701740000|2022-06-08 15:22:20|152957.7|152867.7|152959.6|152869.6|152985.6|152895.6|152956.9|152866.9|30
1654701750000|2022-06-08 15:22:30|152977.5|152887.5|152943.9|152853.9|152993|152903|152926|152836|32
1654701760000|2022-06-08 15:22:40|152943.3|152853.3|152966.8|152876.8|152974|152884|152928|152838|30
1654701770000|2022-06-08 15:22:50|152967.7|152877.7|152986.4|152896.4|152986.8|152896.8|152966.9|152876.9|24
1654701780000|2022-06-08 15:23:00|152987.7|152897.7|152977.6|152887.6|152993.7|152903.7|152973.1|152883.1|32
1654701790000|2022-06-08 15:23:10|152977.8|152887.8|152977.9|152887.9|152979.5|152889.5|152973.3|152883.3|26
1654701800000|2022-06-08 15:23:20|152977.6|152887.6|152976.5|152886.5|152979|152889|152965.4|152875.4|28
1654701810000|2022-06-08 15:23:30|152975.7|152885.7|152972.8|152882.8|152976.7|152886.7|152969.8|152879.8|24
1654701820000|2022-06-08 15:23:40|152973.2|152883.2|152974.2|152884.2|152977.1|152887.1|152970.9|152880.9|24
1654701830000|2022-06-08 15:23:50|152974.1|152884.1|152972.8|152882.8|152980|152890|152972.1|152882.1|26
1654701840000|2022-06-08 15:24:00|152973.3|152883.3|152981.1|152891.1|152984.6|152894.6|152972.1|152882.1|26
1654701850000|2022-06-08 15:24:10|152983.6|152893.6|152973.9|152883.9|152983.6|152893.6|152972.4|152882.4|29
1654701860000|2022-06-08 15:24:20|152976.7|152886.7|152979.3|152889.3|152981|152891|152971.9|152881.9|31
1654701870000|2022-06-08 15:24:30|152977.7|152887.7|152976|152886|152981.7|152891.7|152975.2|152885.2|31
1654701880000|2022-06-08 15:24:40|152976.7|152886.7|152970.5|152880.5|152976.7|152886.7|152968.3|152878.3|31
1654701890000|2022-06-08 15:24:50|152970|152880|152958.2|152868.2|152972.7|152882.7|152956.1|152866.1|24
1654701900000|2022-06-08 15:25:00|152957.5|152867.5|152969.5|152879.5|152974.1|152884.1|152947.6|152857.6|28
1654701910000|2022-06-08 15:25:10|152968.4|152878.4|152964.3|152874.3|152972.3|152882.3|152964.3|152874.3|29
1654701920000|2022-06-08 15:25:20|152964.6|152874.6|152967.8|152877.8|152967.9|152877.9|152959.2|152869.2|25
1654701930000|2022-06-08 15:25:30|152964.4|152874.4|152970.8|152880.8|152972.9|152882.9|152963.2|152873.2|31
1654701940000|2022-06-08 15:25:40|152970.4|152880.4|152937.2|152847.2|152976|152886|152931|152841|29
1654701950000|2022-06-08 15:25:50|152944.7|152854.7|152876.7|152786.7|152946.4|152856.4|152867.9|152777.9|36
1654701960000|2022-06-08 15:26:00|152902.9|152812.9|152942.2|152852.2|152944.6|152854.6|152902.9|152812.9|37
1654701970000|2022-06-08 15:26:10|152941.4|152851.4|152993.2|152903.2|152995.6|152905.6|152941.4|152851.4|30
1654701980000|2022-06-08 15:26:20|152990.1|152900.1|152995.4|152905.4|152998.1|152908.1|152989.8|152899.8|24
1654701990000|2022-06-08 15:26:30|152996.6|152906.6|153000.6|152910.6|153003.5|152913.5|152993.9|152903.9|23
1654702000000|2022-06-08 15:26:40|152998.8|152908.8|152979.8|152889.8|152999.2|152909.2|152979.2|152889.2|21
1654702010000|2022-06-08 15:26:50|152980.6|152890.6|152980.1|152890.1|152987.9|152897.9|152980|152890|27
1654702020000|2022-06-08 15:27:00|152980|152890|152980.2|152890.2|152980.2|152890.2|152974.9|152884.9|23
1654702030000|2022-06-08 15:27:10|152988.4|152898.4|152980.4|152890.4|152997.2|152907.2|152978.4|152888.4|23
1654702040000|2022-06-08 15:27:20|152979.6|152889.6|152980.3|152890.3|152981.9|152891.9|152979.6|152889.6|14
1654702050000|2022-06-08 15:27:30|152979.5|152889.5|152983|152893|152983.7|152893.7|152979.5|152889.5|18
1654702060000|2022-06-08 15:27:40|152983.2|152893.2|152983.8|152893.8|152985.7|152895.7|152983.2|152893.2|16
1654702070000|2022-06-08 15:27:50|152984.5|152894.5|152987.6|152897.6|152989.1|152899.1|152982.5|152892.5|22
1654702080000|2022-06-08 15:28:00|152988.1|152898.1|152982.4|152892.4|152992.3|152902.3|152982.4|152892.4|23
1654702090000|2022-06-08 15:28:10|152983.7|152893.7|152987.2|152897.2|152988.4|152898.4|152981.9|152891.9|23
1654702100000|2022-06-08 15:28:20|152985.1|152895.1|152983.6|152893.6|152986.4|152896.4|152982.3|152892.3|19
1654702110000|2022-06-08 15:28:30|152983.4|152893.4|152985.2|152895.2|152987.9|152897.9|152983.4|152893.4|16
1654702120000|2022-06-08 15:28:40|152987|152897|152986.8|152896.8|152987.6|152897.6|152981.2|152891.2|16
1654702130000|2022-06-08 15:28:50|152991.1|152901.1|152991|152901|152999.1|152909.1|152973.9|152883.9|36
1654702140000|2022-06-08 15:29:00|152989.9|152899.9|152989.2|152899.2|152990.7|152900.7|152987.8|152897.8|25
1654702150000|2022-06-08 15:29:10|152989.5|152899.5|152991.3|152901.3|152992.3|152902.3|152989.4|152899.4|24
1654702160000|2022-06-08 15:29:20|152990.4|152900.4|152990.8|152900.8|152993.8|152903.8|152990.1|152900.1|25
1654702170000|2022-06-08 15:29:30|152992.9|152902.9|153005.2|152915.2|153012.8|152922.8|152992.9|152902.9|30
1654702180000|2022-06-08 15:29:40|153003.2|152913.2|153008.8|152918.8|153020.8|152930.8|153002.5|152912.5|34
1654702190000|2022-06-08 15:29:50|153009.4|152919.4|153004.9|152914.9|153011.7|152921.7|153004.6|152914.6|28
1654702200000|2022-06-08 15:30:00|153008|152918|153007.7|152917.7|153022.3|152932.3|153006.2|152916.2|31
1654702210000|2022-06-08 15:30:10|153011.1|152921.1|153023.3|152933.3|153023.6|152933.6|153009.5|152919.5|35
1654702220000|2022-06-08 15:30:20|153021.4|152931.4|153026.8|152936.8|153026.8|152936.8|153021.4|152931.4|19
1654702230000|2022-06-08 15:30:30|153029.8|152939.8|153025.1|152935.1|153036.9|152946.9|153020.9|152930.9|22
1654702240000|2022-06-08 15:30:40|153023.5|152933.5|153027.7|152937.7|153029|152939|153017.5|152927.5|26
1654702250000|2022-06-08 15:30:50|153026.4|152936.4|153027.8|152937.8|153029.1|152939.1|153025.7|152935.7|18
1654702260000|2022-06-08 15:31:00|153028.3|152938.3|153019.7|152929.7|153028.3|152938.3|153018.7|152928.7|29
1654702270000|2022-06-08 15:31:10|153021.1|152931.1|153031.5|152941.5|153031.5|152941.5|153016.5|152926.5|35
1654702280000|2022-06-08 15:31:20|153030.9|152940.9|153020.9|152930.9|153030.9|152940.9|153018.9|152928.9|15
1654702290000|2022-06-08 15:31:30|153022.7|152932.7|153024.9|152934.9|153025.9|152935.9|153022.7|152932.7|10
1654702300000|2022-06-08 15:31:40|153025.5|152935.5|153013.8|152923.8|153027.2|152937.2|153011|152921|29
1654702310000|2022-06-08 15:31:50|153012|152922|152987.1|152897.1|153013.7|152923.7|152979.6|152889.6|32
1654702320000|2022-06-08 15:32:00|152988|152898|152982.5|152892.5|152990.7|152900.7|152980.5|152890.5|38
1654702330000|2022-06-08 15:32:10|152981.3|152891.3|152984.5|152894.5|152988.2|152898.2|152977.5|152887.5|33
1654702340000|2022-06-08 15:32:20|152984.9|152894.9|152977.5|152887.5|152986.6|152896.6|152976.6|152886.6|34
1654702350000|2022-06-08 15:32:30|152976.1|152886.1|152979.3|152889.3|152985.2|152895.2|152976.1|152886.1|31
1654702360000|2022-06-08 15:32:40|152979|152889|152986.4|152896.4|152986.6|152896.6|152977.8|152887.8|38
1654702370000|2022-06-08 15:32:50|152983.5|152893.5|152972.4|152882.4|152983.5|152893.5|152962.4|152872.4|30
1654702380000|2022-06-08 15:33:00|152972.7|152882.7|152973.8|152883.8|152976.3|152886.3|152972.7|152882.7|26
1654702390000|2022-06-08 15:33:10|152974.1|152884.1|152969.1|152879.1|152974.1|152884.1|152967|152877|25
1654702400000|2022-06-08 15:33:20|152969.4|152879.4|152970.6|152880.6|152971.3|152881.3|152968|152878|23
1654702410000|2022-06-08 15:33:30|152973.5|152883.5|152960|152870|152973.5|152883.5|152955|152865|31
1654702420000|2022-06-08 15:33:40|152960.2|152870.2|152960.4|152870.4|152961.7|152871.7|152955.4|152865.4|21
1654702430000|2022-06-08 15:33:50|152938.8|152848.8|152941.6|152851.6|152948.9|152858.9|152938.8|152848.8|30
1654702440000|2022-06-08 15:34:00|152942.3|152852.3|152948.1|152858.1|152948.1|152858.1|152938.8|152848.8|28
1654702450000|2022-06-08 15:34:10|152949.3|152859.3|152949.1|152859.1|152949.8|152859.8|152946.6|152856.6|23
1654702460000|2022-06-08 15:34:20|152951.9|152861.9|152953.3|152863.3|152954.5|152864.5|152951.4|152861.4|18
1654702470000|2022-06-08 15:34:30|152953.7|152863.7|152939.3|152849.3|152953.7|152863.7|152936.2|152846.2|36
1654702480000|2022-06-08 15:34:40|152940.5|152850.5|152937.8|152847.8|152943.2|152853.2|152936.1|152846.1|22
1654702490000|2022-06-08 15:34:50|152933.4|152843.4|152934.4|152844.4|152936.2|152846.2|152933.1|152843.1|23
1654702500000|2022-06-08 15:35:00|152938.7|152848.7|152929.3|152839.3|152938.9|152848.9|152925.5|152835.5|36
1654702510000|2022-06-08 15:35:10|152892.7|152802.7|152871.6|152781.6|152894.4|152804.4|152869.2|152779.2|31
1654702520000|2022-06-08 15:35:20|152876.1|152786.1|152873.1|152783.1|152876.7|152786.7|152871.8|152781.8|27
1654702530000|2022-06-08 15:35:30|152873.2|152783.2|152865.9|152775.9|152878.8|152788.8|152856.9|152766.9|20
1654702540000|2022-06-08 15:35:40|152865.7|152775.7|152861.7|152771.7|152869|152779|152861.7|152771.7|16
1654702550000|2022-06-08 15:35:50|152873|152783|152861.9|152771.9|152873|152783|152860.3|152770.3|21
1654702560000|2022-06-08 15:36:00|152865.6|152775.6|152845.2|152755.2|152869.1|152779.1|152844.1|152754.1|22
1654702570000|2022-06-08 15:36:10|152845.5|152755.5|152864.6|152774.6|152864.6|152774.6|152840.5|152750.5|23
1654702580000|2022-06-08 15:36:20|152863.4|152773.4|152864|152774|152864|152774|152858.9|152768.9|22
1654702590000|2022-06-08 15:36:30|152863.7|152773.7|152813.5|152723.5|152863.7|152773.7|152794.4|152704.4|26
1654702600000|2022-06-08 15:36:40|152811.2|152721.2|152785.4|152695.4|152812.3|152722.3|152785.4|152695.4|26
1654702610000|2022-06-08 15:36:50|152784.9|152694.9|152763.7|152673.7|152795.4|152705.4|152761.5|152671.5|27
1654702620000|2022-06-08 15:37:00|152764.1|152674.1|152770.3|152680.3|152774.8|152684.8|152759.2|152669.2|21
1654702630000|2022-06-08 15:37:10|152773.1|152683.1|152768.9|152678.9|152773.1|152683.1|152758.7|152668.7|29
1654702640000|2022-06-08 15:37:20|152764.5|152674.5|152750.7|152660.7|152764.7|152674.7|152748.3|152658.3|27
1654702650000|2022-06-08 15:37:30|152751.2|152661.2|152747.9|152657.9|152756.9|152666.9|152736.5|152646.5|29
1654702660000|2022-06-08 15:37:40|152749|152659|152748.7|152658.7|152752.1|152662.1|152743.4|152653.4|33
1654702670000|2022-06-08 15:37:50|152748.8|152658.8|152749.7|152659.7|152755.9|152665.9|152746|152656|33
1654702680000|2022-06-08 15:38:00|152749.5|152659.5|152741.7|152651.7|152751.6|152661.6|152740.1|152650.1|27
1654702690000|2022-06-08 15:38:10|152742.7|152652.7|152745.7|152655.7|152745.7|152655.7|152740.9|152650.9|23
1654702700000|2022-06-08 15:38:20|152745.1|152655.1|152746.9|152656.9|152746.9|152656.9|152741.6|152651.6|13
1654702710000|2022-06-08 15:38:30|152747.7|152657.7|152738.5|152648.5|152748|152658|152738.5|152648.5|14
1654702720000|2022-06-08 15:38:40|152740.5|152650.5|152748|152658|152753.6|152663.6|152738.8|152648.8|27
1654702730000|2022-06-08 15:38:50|152749.4|152659.4|152749.2|152659.2|152750.7|152660.7|152738.8|152648.8|32
1654702740000|2022-06-08 15:39:00|152749.3|152659.3|152743.5|152653.5|152749.4|152659.4|152741|152651|28
1654702750000|2022-06-08 15:39:10|152741.6|152651.6|152745.5|152655.5|152748|152658|152741.6|152651.6|24
1654702760000|2022-06-08 15:39:20|152745.6|152655.6|152749.7|152659.7|152749.7|152659.7|152744.2|152654.2|18
1654702770000|2022-06-08 15:39:30|152746.6|152656.6|152753.6|152663.6|152753.6|152663.6|152742.6|152652.6|21
1654702780000|2022-06-08 15:39:40|152745.2|152655.2|152746.7|152656.7|152751.4|152661.4|152742.5|152652.5|25
1654702790000|2022-06-08 15:39:50|152744|152654|152745.7|152655.7|152749.5|152659.5|152743.3|152653.3|21
1654702800000|2022-06-08 15:40:00|152745.3|152655.3|152745|152655|152745.4|152655.4|152742.3|152652.3|18
1654702810000|2022-06-08 15:40:10|152745.8|152655.8|152689|152599|152746|152656|152684|152594|33
1654702820000|2022-06-08 15:40:20|152687.9|152597.9|152675.1|152585.1|152688.6|152598.6|152663.9|152573.9|37
1654702830000|2022-06-08 15:40:30|152674.8|152584.8|152672.1|152582.1|152675.5|152585.5|152671|152581|30
1654702840000|2022-06-08 15:40:40|152671.5|152581.5|152672.2|152582.2|152674.6|152584.6|152665.7|152575.7|24
1654702850000|2022-06-08 15:40:50|152667.5|152577.5|152644.2|152554.2|152669.6|152579.6|152639.2|152549.2|25
1654702860000|2022-06-08 15:41:00|152645.9|152555.9|152651.8|152561.8|152651.8|152561.8|152642.7|152552.7|26
1654702870000|2022-06-08 15:41:10|152651.7|152561.7|152670.1|152580.1|152671|152581|152650.1|152560.1|33
1654702880000|2022-06-08 15:41:20|152707.3|152617.3|152725.2|152635.2|152725.8|152635.8|152704|152614|33
1654702890000|2022-06-08 15:41:30|152724.8|152634.8|152726.7|152636.7|152728|152638|152719.2|152629.2|31
1654702900000|2022-06-08 15:41:40|152726.8|152636.8|152735|152645|152736|152646|152726.8|152636.8|27
1654702910000|2022-06-08 15:41:50|152735.2|152645.2|152722.4|152632.4|152736.9|152646.9|152722.4|152632.4|27
1654702920000|2022-06-08 15:42:00|152722.3|152632.3|152730.5|152640.5|152733.2|152643.2|152721.8|152631.8|33
1654702930000|2022-06-08 15:42:10|152731.4|152641.4|152796.3|152706.3|152796.9|152706.9|152728.1|152638.1|37
1654702940000|2022-06-08 15:42:20|152795.6|152705.6|152766.8|152676.8|152795.6|152705.6|152748|152658|35
1654702950000|2022-06-08 15:42:30|152766.6|152676.6|152765.5|152675.5|152769.2|152679.2|152760.9|152670.9|25
1654702960000|2022-06-08 15:42:40|152764.5|152674.5|152768.5|152678.5|152771.1|152681.1|152764.5|152674.5|26
1654702970000|2022-06-08 15:42:50|152768.1|152678.1|152775.4|152685.4|152775.6|152685.6|152761.9|152671.9|33
1654702980000|2022-06-08 15:43:00|152775.5|152685.5|152772.4|152682.4|152778|152688|152770.6|152680.6|35
1654702990000|2022-06-08 15:43:10|152771.5|152681.5|152772.2|152682.2|152772.5|152682.5|152769.7|152679.7|24
1654703000000|2022-06-08 15:43:20|152772|152682|152742.8|152652.8|152772|152682|152740.4|152650.4|28
1654703010000|2022-06-08 15:43:30|152743.3|152653.3|152752.7|152662.7|152752.7|152662.7|152739.2|152649.2|35
1654703020000|2022-06-08 15:43:40|152752.8|152662.8|152755.9|152665.9|152755.9|152665.9|152749.4|152659.4|36
1654703030000|2022-06-08 15:43:50|152755.8|152665.8|152755.9|152665.9|152756.4|152666.4|152744.8|152654.8|35
1654703040000|2022-06-08 15:44:00|152756.8|152666.8|152750.9|152660.9|152757.2|152667.2|152748.4|152658.4|31
1654703050000|2022-06-08 15:44:10|152751|152661|152753.7|152663.7|152753.9|152663.9|152750.5|152660.5|31
1654703060000|2022-06-08 15:44:20|152753.9|152663.9|152753.1|152663.1|152754.9|152664.9|152742.6|152652.6|30
1654703070000|2022-06-08 15:44:30|152753.2|152663.2|152760.5|152670.5|152760.5|152670.5|152747.5|152657.5|31
1654703080000|2022-06-08 15:44:40|152759.7|152669.7|152783.8|152693.8|152783.8|152693.8|152754.8|152664.8|33
1654703090000|2022-06-08 15:44:50|152785.1|152695.1|152764|152674|152788.3|152698.3|152764|152674|36
1654703100000|2022-06-08 15:45:00|152764.6|152674.6|152772.5|152682.5|152779.4|152689.4|152760.5|152670.5|33
1654703110000|2022-06-08 15:45:10|152771.2|152681.2|152768.1|152678.1|152772.7|152682.7|152767.1|152677.1|31
1654703120000|2022-06-08 15:45:20|152768.2|152678.2|152759.6|152669.6|152769.4|152679.4|152755|152665|33
1654703130000|2022-06-08 15:45:30|152759.3|152669.3|152755.3|152665.3|152760.9|152670.9|152750.9|152660.9|29
1654703140000|2022-06-08 15:45:40|152755.8|152665.8|152755.3|152665.3|152756.3|152666.3|152753.4|152663.4|32
1654703150000|2022-06-08 15:45:50|152755.6|152665.6|152759.6|152669.6|152759.6|152669.6|152753.9|152663.9|28
1654703160000|2022-06-08 15:46:00|152760.1|152670.1|152752.2|152662.2|152760.1|152670.1|152750.1|152660.1|18
1654703170000|2022-06-08 15:46:10|152753.1|152663.1|152751.7|152661.7|152758.4|152668.4|152751.6|152661.6|29
1654703180000|2022-06-08 15:46:20|152754.3|152664.3|152748.4|152658.4|152756.1|152666.1|152747.3|152657.3|25
1654703190000|2022-06-08 15:46:30|152748.5|152658.5|152725.2|152635.2|152754.9|152664.9|152723|152633|29
1654703200000|2022-06-08 15:46:40|152724.7|152634.7|152707.2|152617.2|152727.6|152637.6|152690.5|152600.5|31
1654703210000|2022-06-08 15:46:50|152705.1|152615.1|152686.6|152596.6|152710.2|152620.2|152684.1|152594.1|29
1654703220000|2022-06-08 15:47:00|152685.9|152595.9|152690.2|152600.2|152691.9|152601.9|152685.9|152595.9|31
1654703230000|2022-06-08 15:47:10|152689.7|152599.7|152681.6|152591.6|152695.6|152605.6|152676.8|152586.8|33
1654703240000|2022-06-08 15:47:20|152682.4|152592.4|152673.7|152583.7|152684.5|152594.5|152670.8|152580.8|32
1654703250000|2022-06-08 15:47:30|152673.6|152583.6|152672.7|152582.7|152677.4|152587.4|152667.1|152577.1|33
1654703260000|2022-06-08 15:47:40|152674.5|152584.5|152681.8|152591.8|152686|152596|152672|152582|33
1654703270000|2022-06-08 15:47:50|152683.7|152593.7|152684.4|152594.4|152687.3|152597.3|152681.5|152591.5|30
1654703280000|2022-06-08 15:48:00|152681.6|152591.6|152687.4|152597.4|152687.4|152597.4|152681|152591|24
1654703290000|2022-06-08 15:48:10|152688.2|152598.2|152702.4|152612.4|152702.4|152612.4|152688.2|152598.2|32
1654703300000|2022-06-08 15:48:20|152703|152613|152704|152614|152704.4|152614.4|152699|152609|34
1654703310000|2022-06-08 15:48:30|152703.9|152613.9|152703.5|152613.5|152706.1|152616.1|152690.2|152600.2|34
1654703320000|2022-06-08 15:48:40|152702.3|152612.3|152711.6|152621.6|152711.6|152621.6|152702.3|152612.3|31
1654703330000|2022-06-08 15:48:50|152711.3|152621.3|152703.6|152613.6|152711.3|152621.3|152693.8|152603.8|34
1654703340000|2022-06-08 15:49:00|152704.6|152614.6|152685.4|152595.4|152706|152616|152682|152592|35
1654703350000|2022-06-08 15:49:10|152685|152595|152683.2|152593.2|152685|152595|152681.2|152591.2|30
1654703360000|2022-06-08 15:49:20|152683|152593|152678.4|152588.4|152683|152593|152674.4|152584.4|32
1654703370000|2022-06-08 15:49:30|152678.9|152588.9|152678.8|152588.8|152680.2|152590.2|152674.2|152584.2|24
1654703380000|2022-06-08 15:49:40|152679|152589|152682.8|152592.8|152683.2|152593.2|152674.1|152584.1|24
1654703390000|2022-06-08 15:49:50|152682.5|152592.5|152684.1|152594.1|152684.1|152594.1|152681.9|152591.9|24
1654703400000|2022-06-08 15:50:00|152683.9|152593.9|152682.6|152592.6|152690.3|152600.3|152681.9|152591.9|34
1654703410000|2022-06-08 15:50:10|152682.7|152592.7|152683.4|152593.4|152683.8|152593.8|152682.1|152592.1|24
1654703420000|2022-06-08 15:50:20|152683.8|152593.8|152684.5|152594.5|152687.3|152597.3|152683.8|152593.8|24
1654703430000|2022-06-08 15:50:30|152684.7|152594.7|152682.9|152592.9|152684.7|152594.7|152682.5|152592.5|21
1654703440000|2022-06-08 15:50:40|152683.2|152593.2|152678.4|152588.4|152683.3|152593.3|152678.4|152588.4|29
1654703450000|2022-06-08 15:50:50|152678.3|152588.3|152678.8|152588.8|152682.4|152592.4|152678.2|152588.2|30
1654703460000|2022-06-08 15:51:00|152679.4|152589.4|152685.5|152595.5|152685.5|152595.5|152679|152589|30
1654703470000|2022-06-08 15:51:10|152686.4|152596.4|152687.2|152597.2|152689.2|152599.2|152684.9|152594.9|32
1654703480000|2022-06-08 15:51:20|152687.4|152597.4|152686.2|152596.2|152688.3|152598.3|152685.3|152595.3|21
1654703490000|2022-06-08 15:51:30|152686.5|152596.5|152679.5|152589.5|152686.9|152596.9|152679.5|152589.5|21
1654703500000|2022-06-08 15:51:40|152679.9|152589.9|152678.8|152588.8|152684.2|152594.2|152673.7|152583.7|27
1654703510000|2022-06-08 15:51:50|152678.7|152588.7|152682.3|152592.3|152682.3|152592.3|152678|152588|24
1654703520000|2022-06-08 15:52:00|152682|152592|152680.7|152590.7|152682.9|152592.9|152678.6|152588.6|20
1654703530000|2022-06-08 15:52:10|152680.8|152590.8|152684|152594|152684|152594|152677.8|152587.8|16
1654703540000|2022-06-08 15:52:20|152682|152592|152685.3|152595.3|152685.3|152595.3|152682|152592|14
1654703550000|2022-06-08 15:52:30|152686.2|152596.2|152689|152599|152689|152599|152683.6|152593.6|22
1654703560000|2022-06-08 15:52:40|152687.3|152597.3|152681.1|152591.1|152689.7|152599.7|152681.1|152591.1|28
1654703570000|2022-06-08 15:52:50|152682.3|152592.3|152679.8|152589.8|152683.6|152593.6|152678.3|152588.3|22
1654703580000|2022-06-08 15:53:00|152678.7|152588.7|152678.8|152588.8|152683.2|152593.2|152678.3|152588.3|24
1654703590000|2022-06-08 15:53:10|152679.9|152589.9|152679.5|152589.5|152680.8|152590.8|152675|152585|23
1654703600000|2022-06-08 15:53:20|152680.7|152590.7|152678.8|152588.8|152681|152591|152676.3|152586.3|19
1654703610000|2022-06-08 15:53:30|152679.3|152589.3|152680|152590|152681.1|152591.1|152676.5|152586.5|16
1654703620000|2022-06-08 15:53:40|152678.3|152588.3|152689.1|152599.1|152689.6|152599.6|152678.3|152588.3|15
1654703630000|2022-06-08 15:53:50|152687.7|152597.7|152681.7|152591.7|152688.6|152598.6|152669.9|152579.9|36
1654703640000|2022-06-08 15:54:00|152682|152592|152682.7|152592.7|152682.8|152592.8|152681.1|152591.1|23
1654703650000|2022-06-08 15:54:10|152676|152586|152668.6|152578.6|152676|152586|152668|152578|32
1654703660000|2022-06-08 15:54:20|152669.2|152579.2|152665.7|152575.7|152671.8|152581.8|152664.8|152574.8|29
1654703670000|2022-06-08 15:54:30|152664.7|152574.7|152667.2|152577.2|152668.1|152578.1|152661.2|152571.2|34
1654703680000|2022-06-08 15:54:40|152667.9|152577.9|152666.9|152576.9|152667.9|152577.9|152665.2|152575.2|17
1654703690000|2022-06-08 15:54:50|152667|152577|152665.8|152575.8|152667.4|152577.4|152665.2|152575.2|18
1654703700000|2022-06-08 15:55:00|152666.1|152576.1|152669.5|152579.5|152669.5|152579.5|152662|152572|19
1654703710000|2022-06-08 15:55:10|152667.2|152577.2|152668.1|152578.1|152671.2|152581.2|152666.4|152576.4|16
1654703720000|2022-06-08 15:55:20|152668.2|152578.2|152668.2|152578.2|152670.1|152580.1|152668.2|152578.2|20
1654703730000|2022-06-08 15:55:30|152668.8|152578.8|152669.4|152579.4|152670.5|152580.5|152668.6|152578.6|11
1654703740000|2022-06-08 15:55:40|152669.5|152579.5|152669.8|152579.8|152670.4|152580.4|152667.8|152577.8|11
1654703750000|2022-06-08 15:55:50|152669.3|152579.3|152667.6|152577.6|152669.9|152579.9|152666.9|152576.9|12
1654703760000|2022-06-08 15:56:00|152667.7|152577.7|152666.7|152576.7|152672.4|152582.4|152661.2|152571.2|14
1654703770000|2022-06-08 15:56:10|152667.1|152577.1|152666.1|152576.1|152667.1|152577.1|152662.6|152572.6|18
1654703780000|2022-06-08 15:56:20|152666.7|152576.7|152667.1|152577.1|152668.7|152578.7|152666.7|152576.7|6
1654703790000|2022-06-08 15:56:30|152667.2|152577.2|152666.9|152576.9|152667.7|152577.7|152665.6|152575.6|10
1654703800000|2022-06-08 15:56:40|152666|152576|152671.6|152581.6|152672|152582|152666|152576|16
1654703810000|2022-06-08 15:56:50|152671.7|152581.7|152670.1|152580.1|152671.7|152581.7|152669.4|152579.4|11
1654703820000|2022-06-08 15:57:00|152670.6|152580.6|152713.3|152623.3|152724|152634|152668.4|152578.4|30
1654703830000|2022-06-08 15:57:10|152713.1|152623.1|152712.5|152622.5|152717.6|152627.6|152711.9|152621.9|30
1654703840000|2022-06-08 15:57:20|152726.9|152636.9|152743.3|152653.3|152746.2|152656.2|152726.9|152636.9|35
1654703850000|2022-06-08 15:57:30|152742.9|152652.9|152741.4|152651.4|152744.9|152654.9|152739.3|152649.3|28
1654703860000|2022-06-08 15:57:40|152741|152651|152756.8|152666.8|152759.9|152669.9|152740.9|152650.9|21
1654703870000|2022-06-08 15:57:50|152759.5|152669.5|152739.8|152649.8|152759.5|152669.5|152738.4|152648.4|37
1654703880000|2022-06-08 15:58:00|152739.9|152649.9|152742.4|152652.4|152743.8|152653.8|152739|152649|29
1654703890000|2022-06-08 15:58:10|152742.9|152652.9|152747.5|152657.5|152749.6|152659.6|152741.2|152651.2|29
1654703900000|2022-06-08 15:58:20|152747.3|152657.3|152748.4|152658.4|152750.3|152660.3|152746.5|152656.5|28
1654703910000|2022-06-08 15:58:30|152748.1|152658.1|152747.2|152657.2|152748.1|152658.1|152744.8|152654.8|28
1654703920000|2022-06-08 15:58:40|152747|152657|152743.8|152653.8|152749|152659|152740.1|152650.1|33
1654703930000|2022-06-08 15:58:50|152741.9|152651.9|152746.3|152656.3|152746.3|152656.3|152741.6|152651.6|28
1654703940000|2022-06-08 15:59:00|152745.6|152655.6|152739.5|152649.5|152745.6|152655.6|152736.8|152646.8|23
1654703950000|2022-06-08 15:59:10|152739.1|152649.1|152738.8|152648.8|152740.4|152650.4|152736.2|152646.2|18
1654703960000|2022-06-08 15:59:20|152737.9|152647.9|152729.1|152639.1|152738.9|152648.9|152728.9|152638.9|32
1654703970000|2022-06-08 15:59:30|152729.7|152639.7|152732.2|152642.2|152735.8|152645.8|152729.7|152639.7|27
1654703980000|2022-06-08 15:59:40|152733.6|152643.6|152751.2|152661.2|152751.2|152661.2|152733.6|152643.6|35
1654703990000|2022-06-08 15:59:50|152751.1|152661.1|152748.7|152658.7|152752.1|152662.1|152743.2|152653.2|28
1654704000000|2022-06-08 16:00:00|152747.2|152657.2|152745.6|152655.6|152750.3|152660.3|152739.5|152649.5|31
1654704010000|2022-06-08 16:00:10|152746.6|152656.6|152750.5|152660.5|152762.7|152672.7|152746.4|152656.4|27
1654704020000|2022-06-08 16:00:20|152753.4|152663.4|152754.7|152664.7|152760.2|152670.2|152751.7|152661.7|22
1654704030000|2022-06-08 16:00:30|152757.2|152667.2|152752.4|152662.4|152759|152669|152748|152658|20
1654704040000|2022-06-08 16:00:40|152753.6|152663.6|152741.8|152651.8|152756.6|152666.6|152741.8|152651.8|18
1654704050000|2022-06-08 16:00:50|152742|152652|152742.4|152652.4|152743.7|152653.7|152742|152652|9
1654704060000|2022-06-08 16:01:00|152740.8|152650.8|152742.6|152652.6|152745.6|152655.6|152728.6|152638.6|24
1654704070000|2022-06-08 16:01:10|152739.1|152649.1|152745.5|152655.5|152745.5|152655.5|152734.2|152644.2|31
1654704080000|2022-06-08 16:01:20|152745.6|152655.6|152740.9|152650.9|152745.6|152655.6|152739.1|152649.1|20
1654704090000|2022-06-08 16:01:30|152740.7|152650.7|152741.6|152651.6|152745.2|152655.2|152737.8|152647.8|22
1654704100000|2022-06-08 16:01:40|152741.4|152651.4|152690.9|152600.9|152743.8|152653.8|152690.5|152600.5|38
1654704110000|2022-06-08 16:01:50|152689.3|152599.3|152696.2|152606.2|152700.2|152610.2|152689.3|152599.3|38
1654704120000|2022-06-08 16:02:00|152696.4|152606.4|152695.4|152605.4|152700.7|152610.7|152695.4|152605.4|32
1654704130000|2022-06-08 16:02:10|152695|152605|152691|152601|152698.1|152608.1|152691|152601|26
1654704140000|2022-06-08 16:02:20|152690.8|152600.8|152687.6|152597.6|152698.8|152608.8|152682.7|152592.7|27
1654704150000|2022-06-08 16:02:30|152688.3|152598.3|152693.3|152603.3|152699|152609|152679.7|152589.7|33
1654704160000|2022-06-08 16:02:40|152696.4|152606.4|152688|152598|152696.6|152606.6|152685.2|152595.2|26
1654704170000|2022-06-08 16:02:50|152686.5|152596.5|152684.9|152594.9|152686.5|152596.5|152683.1|152593.1|19
1654704180000|2022-06-08 16:03:00|152687.2|152597.2|152686.3|152596.3|152687.2|152597.2|152678.7|152588.7|16
1654704190000|2022-06-08 16:03:10|152686.1|152596.1|152664.1|152574.1|152690|152600|152662|152572|24
1654704200000|2022-06-08 16:03:20|152664.4|152574.4|152661|152571|152672|152582|152656|152566|15
1654704210000|2022-06-08 16:03:30|152659.3|152569.3|152679.9|152589.9|152698.1|152589.9|152656|152566|25
1654704220000|2022-06-08 16:03:40|152674.2|152584.2|152685.5|152595.5|152692.3|152602.3|152674.2|152584.2|31
1654704230000|2022-06-08 16:03:50|152685.3|152595.3|152684.6|152594.6|152685.4|152595.4|152679.5|152589.5|13
1654704240000|2022-06-08 16:04:00|152686.8|152596.8|152692.6|152602.6|152693.4|152603.4|152685.2|152595.2|17
1654704250000|2022-06-08 16:04:10|152692.1|152602.1|152684.3|152594.3|152692.9|152602.9|152684.3|152594.3|17
1654704260000|2022-06-08 16:04:20|152683.4|152593.4|152684.4|152594.4|152685.4|152595.4|152683.4|152593.4|12
1654704270000|2022-06-08 16:04:30|152688.3|152598.3|152684|152594|152689.3|152599.3|152682.9|152592.9|6
1654704280000|2022-06-08 16:04:40|152684.7|152594.7|152694.2|152604.2|152695.4|152605.4|152682.7|152592.7|25
1654704290000|2022-06-08 16:04:50|152694.9|152604.9|152694.7|152604.7|152695|152605|152691.9|152601.9|14
1654704300000|2022-06-08 16:05:00|152693.6|152603.6|152704|152614|152704|152614|152692.7|152602.7|17
1654704310000|2022-06-08 16:05:10|152703|152613|152703.8|152613.8|152705.3|152615.3|152698.8|152608.8|17
1654704320000|2022-06-08 16:05:20|152703.7|152613.7|152713.6|152623.6|152714.9|152624.9|152703.7|152613.7|24
1654704330000|2022-06-08 16:05:30|152713.7|152623.7|152708|152618|152715.5|152625.5|152707.8|152617.8|16
1654704340000|2022-06-08 16:05:40|152710|152620|152722|152632|152722|152632|152708.6|152618.6|22
1654704350000|2022-06-08 16:05:50|152728.5|152638.5|152717.1|152627.1|152728.5|152638.5|152711.6|152621.6|18
1654704360000|2022-06-08 16:06:00|152716|152626|152727.7|152637.7|152729.7|152639.7|152714.3|152624.3|25
1654704370000|2022-06-08 16:06:10|152728|152638|152723.2|152633.2|152731|152641|152720.6|152630.6|22
1654704380000|2022-06-08 16:06:20|152723.5|152633.5|152723.5|152633.5|152725.4|152635.4|152719.1|152629.1|23
1654704390000|2022-06-08 16:06:30|152724.9|152634.9|152719.9|152629.9|152724.9|152634.9|152714.6|152624.6|23
1654704400000|2022-06-08 16:06:40|152717|152627|152727.3|152637.3|152727.3|152637.3|152716.7|152626.7|22
1654704410000|2022-06-08 16:06:50|152727.7|152637.7|152726.9|152636.9|152729.1|152639.1|152725|152635|19
1654704420000|2022-06-08 16:07:00|152724|152634|152718.2|152628.2|152724.1|152634.1|152715.8|152625.8|22
1654704430000|2022-06-08 16:07:10|152720.1|152630.1|152733.7|152643.7|152735.3|152645.3|152718.7|152628.7|26
1654704440000|2022-06-08 16:07:20|152733.9|152643.9|152735.5|152645.5|152736.4|152646.4|152733.2|152643.2|21
1654704450000|2022-06-08 16:07:30|152735.9|152645.9|152730.5|152640.5|152736.1|152646.1|152730.3|152640.3|23
1654704460000|2022-06-08 16:07:40|152731.9|152641.9|152733.9|152643.9|152733.9|152643.9|152729|152639|16
1654704470000|2022-06-08 16:07:50|152733.8|152643.8|152725.2|152635.2|152734|152644|152717.7|152627.7|27
1654704480000|2022-06-08 16:08:00|152724.7|152634.7|152728|152638|152730.1|152640.1|152723|152633|20
1654704490000|2022-06-08 16:08:10|152727.8|152637.8|152734.1|152644.1|152735.3|152645.3|152727.8|152637.8|21
1654704500000|2022-06-08 16:08:20|152734.2|152644.2|152728.9|152638.9|152734.8|152644.8|152726.6|152636.6|22
1654704510000|2022-06-08 16:08:30|152728|152638|152725.7|152635.7|152728.2|152638.2|152724.6|152634.6|10
1654704520000|2022-06-08 16:08:40|152724.5|152634.5|152731|152641|152734.5|152644.5|152724.5|152634.5|16
1654704530000|2022-06-08 16:08:50|152730.6|152640.6|152720.4|152630.4|152733.5|152643.5|152718.3|152628.3|24
1654704540000|2022-06-08 16:09:00|152721.5|152631.5|152719.2|152629.2|152721.9|152631.9|152719.2|152629.2|20
1654704550000|2022-06-08 16:09:10|152719.1|152629.1|152721.9|152631.9|152725|152635|152718.8|152628.8|22
1654704560000|2022-06-08 16:09:20|152722|152632|152720.1|152630.1|152723.3|152633.3|152720.1|152630.1|10
1654704570000|2022-06-08 16:09:30|152719.7|152629.7|152715.9|152625.9|152719.7|152629.7|152705.1|152615.1|24
1654704580000|2022-06-08 16:09:40|152717.7|152627.7|152714.2|152624.2|152717.7|152627.7|152713.5|152623.5|11
1654704590000|2022-06-08 16:09:50|152709.5|152619.5|152719.2|152629.2|152720.1|152630.1|152709.5|152619.5|16
1654704600000|2022-06-08 16:10:00|152719.4|152629.4|152709.9|152619.9|152719.4|152629.4|152708.7|152618.7|22
1654704610000|2022-06-08 16:10:10|152710.2|152620.2|152711.7|152621.7|152711.9|152621.9|152708.3|152618.3|19
1654704620000|2022-06-08 16:10:20|152708.8|152618.8|152712.1|152622.1|152715.7|152625.7|152708.8|152618.8|18
1654704630000|2022-06-08 16:10:30|152712.9|152622.9|152711.9|152621.9|152714.7|152624.7|152709.2|152619.2|22
1654704640000|2022-06-08 16:10:40|152711.6|152621.6|152710.1|152620.1|152712|152622|152708.5|152618.5|17
1654704650000|2022-06-08 16:10:50|152710|152620|152706.2|152616.2|152710|152620|152699.8|152609.8|24
1654704660000|2022-06-08 16:11:00|152706|152616|152707.2|152617.2|152708.1|152618.1|152706|152616|14
1654704670000|2022-06-08 16:11:10|152707.1|152617.1|152706.3|152616.3|152707.3|152617.3|152701.4|152611.4|16
1654704680000|2022-06-08 16:11:20|152705|152615|152729|152599|152729.4|152618.8|152705|152598.7|25
1654704690000|2022-06-08 16:11:30|152728.6|152598.6|152711.3|152621.3|152730|152621.5|152699|152598.3|14
1654704700000|2022-06-08 16:11:40|152711.1|152621.1|152710.1|152620.1|152711.4|152621.4|152706.3|152616.3|25
1654704710000|2022-06-08 16:11:50|152710.2|152620.2|152707.3|152617.3|152740.5|152630.4|152707.3|152610.5|30
1654704720000|2022-06-08 16:12:00|152710.4|152620.4|152709.1|152619.1|152711.8|152621.8|152705.7|152615.7|21
1654704730000|2022-06-08 16:12:10|152708.6|152618.6|152709.3|152619.3|152712.8|152622.8|152708.6|152618.6|18
1654704740000|2022-06-08 16:12:20|152709.7|152619.7|152704|152614|152709.7|152619.7|152704|152614|19
1654704750000|2022-06-08 16:12:30|152703.8|152613.8|152705.6|152615.6|152705.7|152615.7|152702.2|152612.2|19
1654704760000|2022-06-08 16:12:40|152706.3|152616.3|152707.6|152617.6|152708|152618|152705.8|152615.8|15
1654704770000|2022-06-08 16:12:50|152706.7|152616.7|152724.3|152634.3|152725.8|152635.8|152706.6|152616.6|26
1654704780000|2022-06-08 16:13:00|152724.7|152634.7|152710.6|152620.6|152727.1|152637.1|152710.6|152620.6|25
1654704790000|2022-06-08 16:13:10|152710.7|152620.7|152708.8|152618.8|152710.7|152620.7|152707.8|152617.8|20
1654704800000|2022-06-08 16:13:20|152709.1|152619.1|152713.4|152623.4|152716.3|152626.3|152709.1|152619.1|18
1654704810000|2022-06-08 16:13:30|152714.1|152624.1|152709.4|152619.4|152714.3|152624.3|152707.1|152617.1|23
1654704820000|2022-06-08 16:13:40|152711|152621|152717.4|152627.4|152717.6|152627.6|152710.4|152620.4|19
1654704830000|2022-06-08 16:13:50|152715.3|152625.3|152713.8|152623.8|152715.3|152625.3|152713.1|152623.1|15
1654704840000|2022-06-08 16:14:00|152713.7|152623.7|152712.2|152622.2|152714.6|152624.6|152711.9|152621.9|17
1654704850000|2022-06-08 16:14:10|152712.3|152622.3|152706.3|152616.3|152712.6|152622.6|152706.3|152616.3|13
1654704860000|2022-06-08 16:14:20|152705|152615|152705.9|152615.9|152715.5|152625.5|152703.6|152613.6|22
1654704870000|2022-06-08 16:14:30|152706.4|152616.4|152705.6|152615.6|152707.8|152617.8|152705.3|152615.3|10
1654704880000|2022-06-08 16:14:40|152705.7|152615.7|152706.7|152616.7|152707.1|152617.1|152700.9|152610.9|18
1654704890000|2022-06-08 16:14:50|152709.5|152619.5|152705.5|152615.5|152710.3|152620.3|152705.2|152615.2|14
1654704900000|2022-06-08 16:15:00|152705.2|152615.2|152716.9|152626.9|152718.9|152628.9|152701.6|152611.6|29
1654704910000|2022-06-08 16:15:10|152716.5|152626.5|152718.6|152628.6|152719.5|152629.5|152716.5|152626.5|24
1654704920000|2022-06-08 16:15:20|152718.5|152628.5|152719.2|152629.2|152719.2|152629.2|152717|152627|17
1654704930000|2022-06-08 16:15:30|152719.4|152629.4|152723|152633|152723|152633|152718.7|152628.7|20
1654704940000|2022-06-08 16:15:40|152722.8|152632.8|152714.5|152624.5|152738.4|152632.8|152711.9|152603.9|30
1654704950000|2022-06-08 16:15:50|152715.3|152625.3|152717.4|152627.4|152725.1|152635.1|152714.2|152624.2|25
1654704960000|2022-06-08 16:16:00|152717.5|152627.5|152718.2|152628.2|152725.2|152635.2|152717.5|152627.5|25
1654704970000|2022-06-08 16:16:10|152718.7|152628.7|152722.8|152632.8|152736.7|152639.6|152710.3|152598|24
1654704980000|2022-06-08 16:16:20|152723.2|152633.2|152714.7|152624.7|152726.8|152636.8|152714|152624|27
1654704990000|2022-06-08 16:16:30|152713.2|152623.2|152715.2|152625.2|152717|152627|152713.2|152623.2|16
1654705000000|2022-06-08 16:16:40|152714.9|152624.9|152714.2|152624.2|152716.5|152626.5|152709.3|152619.3|21
1654705010000|2022-06-08 16:16:50|152714.3|152624.3|152700.7|152610.7|152714.3|152624.3|152694.6|152604.6|32
1654705020000|2022-06-08 16:17:00|152701.5|152611.5|152714.2|152624.2|152717.6|152627.6|152700.8|152610.8|25
1654705030000|2022-06-08 16:17:10|152711.8|152621.8|152714.9|152624.9|152717.8|152627.8|152710.3|152620.3|18
1654705040000|2022-06-08 16:17:20|152714.4|152624.4|152709.1|152619.1|152717.2|152627.2|152709.1|152619.1|23
1654705050000|2022-06-08 16:17:30|152709.2|152619.2|152704.5|152614.5|152710.9|152620.9|152704.5|152614.5|20
1654705060000|2022-06-08 16:17:40|152709.2|152619.2|152659.9|152569.9|152714.3|152624.3|152648.1|152558.1|31
1654705070000|2022-06-08 16:17:50|152663.2|152573.2|152669.8|152579.8|152670.3|152580.3|152663.2|152573.2|26
1654705080000|2022-06-08 16:18:00|152669.1|152579.1|152665.3|152575.3|152669.1|152579.1|152663.7|152573.7|23
1654705090000|2022-06-08 16:18:10|152663.3|152573.3|152665.8|152575.8|152668.5|152578.5|152663.3|152573.3|20
1654705100000|2022-06-08 16:18:20|152666.2|152576.2|152664.3|152574.3|152666.2|152576.2|152662.5|152572.5|14
1654705110000|2022-06-08 16:18:30|152664.5|152574.5|152662.7|152572.7|152666.4|152576.4|152662.6|152572.6|16
1654705120000|2022-06-08 16:18:40|152663.1|152573.1|152659.7|152569.7|152668|152578|152655.5|152565.5|29
1654705130000|2022-06-08 16:18:50|152659.2|152569.2|152658.3|152568.3|152661.1|152571.1|152657.2|152567.2|18
1654705140000|2022-06-08 16:19:00|152657.5|152567.5|152660.6|152570.6|152660.6|152570.6|152656.3|152566.3|15
1654705150000|2022-06-08 16:19:10|152659.3|152569.3|152661.2|152571.2|152664|152574|152658.7|152568.7|24
1654705160000|2022-06-08 16:19:20|152663.4|152573.4|152668|152578|152672.4|152582.4|152658.6|152568.6|12
1654705170000|2022-06-08 16:19:30|152692.2|152562.2|152664.3|152574.3|152692.2|152584.9|152664.3|152562.2|15
1654705180000|2022-06-08 16:19:40|152663.2|152573.2|152663.2|152573.2|152666.2|152576.2|152662.9|152572.9|10
1654705190000|2022-06-08 16:19:50|152663|152573|152666.8|152576.8|152667.7|152577.7|152663|152573|13
1654705200000|2022-06-08 16:20:00|152664.3|152574.3|152665.1|152575.1|152670|152580|152664.1|152574.1|20
1654705210000|2022-06-08 16:20:10|152662.4|152572.4|152669.9|152579.9|152669.9|152579.9|152661|152571|17
1654705220000|2022-06-08 16:20:20|152664.9|152574.9|152663|152573|152667.3|152577.3|152662.8|152572.8|20
1654705230000|2022-06-08 16:20:30|152666.4|152576.4|152668.7|152578.7|152668.9|152578.9|152666.4|152576.4|13
1654705240000|2022-06-08 16:20:40|152668.3|152578.3|152670.3|152580.3|152672.9|152582.9|152667.4|152577.4|12
1654705250000|2022-06-08 16:20:50|152668.2|152578.2|152671.5|152581.5|152674.5|152584.5|152668.2|152578.2|19
1654705260000|2022-06-08 16:21:00|152671.6|152581.6|152677|152587|152678.4|152588.4|152671.1|152581.1|21
1654705270000|2022-06-08 16:21:10|152675.4|152585.4|152672.8|152582.8|152675.4|152585.4|152672.8|152582.8|17
1654705280000|2022-06-08 16:21:20|152662.4|152572.4|152673.8|152583.8|152677.6|152587.6|152662.4|152572.4|17
1654705290000|2022-06-08 16:21:30|152668.7|152578.7|152673.5|152583.5|152674.7|152584.7|152668.7|152578.7|14
1654705300000|2022-06-08 16:21:40|152673.6|152583.6|152670.3|152580.3|152674.7|152584.7|152668.3|152578.3|16
1654705310000|2022-06-08 16:21:50|152670.7|152580.7|152672.2|152582.2|152672.4|152582.4|152669.3|152579.3|15
1654705320000|2022-06-08 16:22:00|152672.6|152582.6|152671.9|152581.9|152672.8|152582.8|152670.6|152580.6|14
1654705330000|2022-06-08 16:22:10|152670.8|152580.8|152669.8|152579.8|152671.2|152581.2|152669.5|152579.5|13
1654705340000|2022-06-08 16:22:20|152666.7|152576.7|152668.9|152578.9|152674.5|152584.5|152666.7|152576.7|14
1654705350000|2022-06-08 16:22:30|152669.8|152579.8|152670.6|152580.6|152671.7|152581.7|152669.2|152579.2|10
1654705360000|2022-06-08 16:22:40|152669.1|152579.1|152667.4|152577.4|152669.2|152579.2|152667.4|152577.4|7
1654705370000|2022-06-08 16:22:50|152667.7|152577.7|152667.3|152577.3|152668.5|152578.5|152667.2|152577.2|11
1654705380000|2022-06-08 16:23:00|152668.2|152578.2|152671.5|152581.5|152672.8|152582.8|152666.3|152576.3|19
1654705390000|2022-06-08 16:23:10|152668.7|152578.7|152669.3|152579.3|152669.7|152579.7|152668.5|152578.5|9
1654705400000|2022-06-08 16:23:20|152671.8|152581.8|152740.6|152650.6|152747.6|152657.6|152666.9|152576.9|24
1654705410000|2022-06-08 16:23:30|152744.9|152654.9|152745.5|152655.5|152745.9|152655.9|152739.5|152649.5|27
1654705420000|2022-06-08 16:23:40|152744.9|152654.9|152722.4|152632.4|152753.2|152663.2|152722.4|152632.4|28
1654705430000|2022-06-08 16:23:50|152722.3|152632.3|152727.2|152637.2|152750.8|152641|152722.3|152611.1|24
1654705440000|2022-06-08 16:24:00|152731.1|152641.1|152741.7|152651.7|152743.1|152653.1|152729.5|152639.5|27
1654705450000|2022-06-08 16:24:10|152741.6|152651.6|152742.8|152652.8|152745.7|152655.7|152740.2|152650.2|12
1654705460000|2022-06-08 16:24:20|152742.7|152652.7|152740.1|152650.1|152742.8|152652.8|152738.6|152648.6|16
1654705470000|2022-06-08 16:24:30|152740|152650|152692.5|152602.5|152740.6|152650.6|152688.2|152598.2|27
1654705480000|2022-06-08 16:24:40|152691.1|152601.1|152689.3|152599.3|152693.6|152603.6|152689|152599|11
1654705490000|2022-06-08 16:24:50|152688.6|152598.6|152684.8|152594.8|152692|152602|152684.5|152594.5|15
1654705500000|2022-06-08 16:25:00|152684.7|152594.7|152690.9|152600.9|152691|152601|152683.9|152593.9|14
1654705510000|2022-06-08 16:25:10|152689.2|152599.2|152688.4|152598.4|152689.9|152599.9|152686.8|152596.8|13
1654705520000|2022-06-08 16:25:20|152686.2|152596.2|152700.1|152610.1|152701.3|152611.3|152686.2|152596.2|15
1654705530000|2022-06-08 16:25:30|152699.1|152609.1|152701.3|152611.3|152702.3|152612.3|152699.1|152609.1|11
1654705540000|2022-06-08 16:25:40|152701.8|152611.8|152703.8|152613.8|152704.1|152614.1|152701.8|152611.8|9
1654705550000|2022-06-08 16:25:50|152702.6|152612.6|152702.1|152612.1|152707|152617|152695.2|152605.2|8
1654705560000|2022-06-08 16:26:00|152702.4|152612.4|152700.3|152610.3|152706|152616|152700.3|152610.3|9
1654705570000|2022-06-08 16:26:10|152701|152611|152704.9|152614.9|152707.6|152617.6|152696.2|152606.2|17
1654705580000|2022-06-08 16:26:20|152704.5|152614.5|152703.4|152613.4|152705.1|152615.1|152703.4|152613.4|6
1654705590000|2022-06-08 16:26:30|152704.5|152614.5|152703.7|152613.7|152707.1|152617.1|152703.1|152613.1|14
1654705600000|2022-06-08 16:26:40|152702.7|152612.7|152718.3|152628.3|152719.5|152629.5|152702.7|152612.7|15
1654705610000|2022-06-08 16:26:50|152718.5|152628.5|152744.7|152654.7|152747.1|152657.1|152718.2|152628.2|26
1654705620000|2022-06-08 16:27:00|152744.9|152654.9|152749.4|152659.4|152749.4|152659.4|152744.9|152654.9|15
1654705630000|2022-06-08 16:27:10|152749|152659|152755.9|152665.9|152755.9|152665.9|152747.6|152657.6|15
1654705640000|2022-06-08 16:27:20|152758.6|152668.6|152756.2|152666.2|152758.6|152668.6|152745.5|152655.5|22
1654705650000|2022-06-08 16:27:30|152755.5|152665.5|152753.1|152663.1|152757.7|152667.7|152752.6|152662.6|22
1654705660000|2022-06-08 16:27:40|152753.4|152663.4|152747.2|152657.2|152753.4|152663.4|152746.9|152656.9|15
1654705670000|2022-06-08 16:27:50|152747.5|152657.5|152750|152660|152751.9|152661.9|152746.3|152656.3|15
1654705680000|2022-06-08 16:28:00|152751.3|152661.3|152748.9|152658.9|152752.3|152662.3|152747.2|152657.2|9
1654705690000|2022-06-08 16:28:10|152748.4|152658.4|152751.9|152661.9|152752.9|152662.9|152743|152653|14
1654705700000|2022-06-08 16:28:20|152747.2|152657.2|152737.7|152647.7|152747.2|152657.2|152737.7|152647.7|6
1654705710000|2022-06-08 16:28:30|152758.2|152668.2|152746.3|152656.3|152758.7|152668.7|152744.2|152654.2|12
1654705720000|2022-06-08 16:28:40|152749.4|152659.4|152750.6|152660.6|152753.6|152663.6|152737.3|152647.3|23
1654705730000|2022-06-08 16:28:50|152751.5|152661.5|152731.7|152641.7|152752.6|152662.6|152731.1|152641.1|9
1654705740000|2022-06-08 16:29:00|152736.9|152646.9|152729.5|152639.5|152744.1|152654.1|152722.1|152632.1|27
1654705750000|2022-06-08 16:29:10|152731.8|152641.8|152743.1|152653.1|152757.8|152667.8|152722.1|152632.1|16
1654705760000|2022-06-08 16:29:20|152744.7|152654.7|152771.4|152681.4|152771.4|152681.4|152744.4|152654.4|24
1654705770000|2022-06-08 16:29:30|152777.2|152687.2|152779.8|152689.8|152787.9|152697.9|152775.4|152685.4|17
1654705780000|2022-06-08 16:29:40|152778.6|152688.6|152775.4|152685.4|152782.3|152692.3|152769.3|152679.3|26
1654705790000|2022-06-08 16:29:50|152775.5|152685.5|152771.1|152681.1|152775.5|152685.5|152771|152681|23
1654705800000|2022-06-08 16:30:00|152770.3|152680.3|152752.3|152662.3|152772.8|152682.8|152752.3|152662.3|36
1654705810000|2022-06-08 16:30:10|152741.6|152651.6|152744.8|152654.8|152750.6|152660.6|152740.2|152650.2|27
1654705820000|2022-06-08 16:30:20|152745.2|152655.2|152755.9|152665.9|152757.4|152667.4|152743.9|152653.9|20
1654705830000|2022-06-08 16:30:30|152756.1|152666.1|152757.5|152667.5|152757.6|152667.6|152755.4|152665.4|18
1654705840000|2022-06-08 16:30:40|152758.7|152668.7|152758.4|152668.4|152760.8|152670.8|152758.1|152668.1|17
1654705850000|2022-06-08 16:30:50|152759.2|152669.2|152759.5|152669.5|152761.5|152671.5|152757.1|152667.1|25
1654705860000|2022-06-08 16:31:00|152758.7|152668.7|152759.3|152669.3|152763.4|152673.4|152757.9|152667.9|24
1654705870000|2022-06-08 16:31:10|152759.6|152669.6|152765.3|152675.3|152765.3|152675.3|152759|152669|23
1654705880000|2022-06-08 16:31:20|152765.9|152675.9|152767.6|152677.6|152769.5|152679.5|152764.7|152674.7|21
1654705890000|2022-06-08 16:31:30|152767.9|152677.9|152764.3|152674.3|152767.9|152677.9|152757.6|152667.6|24
1654705900000|2022-06-08 16:31:40|152764|152674|152761|152671|152765.7|152675.7|152755.6|152665.6|24
1654705910000|2022-06-08 16:31:50|152760.1|152670.1|152760.3|152670.3|152761.4|152671.4|152759.7|152669.7|10
1654705920000|2022-06-08 16:32:00|152759|152669|152784.4|152694.4|152786.6|152696.6|152757.8|152667.8|26
1654705930000|2022-06-08 16:32:10|152784.8|152694.8|152783.7|152693.7|152787.2|152697.2|152781.1|152691.1|14
1654705940000|2022-06-08 16:32:20|152786.8|152696.8|152790.9|152700.9|152792|152702|152785.8|152695.8|18
1654705950000|2022-06-08 16:32:30|152790.2|152700.2|152785.8|152695.8|152793.9|152703.9|152781.5|152691.5|11
1654705960000|2022-06-08 16:32:40|152783.2|152693.2|152788.9|152698.9|152788.9|152698.9|152782.4|152692.4|14
1654705970000|2022-06-08 16:32:50|152787.2|152697.2|152805.6|152715.6|152805.6|152715.6|152785|152695|20
1654705980000|2022-06-08 16:33:00|152808.3|152718.3|152808.9|152718.9|152812.4|152722.4|152803.1|152713.1|16
1654705990000|2022-06-08 16:33:10|152807.7|152717.7|152809.6|152719.6|152810.5|152720.5|152806.9|152716.9|18
1654706000000|2022-06-08 16:33:20|152810.6|152720.6|152812.6|152722.6|152812.6|152722.6|152809.3|152719.3|8
1654706010000|2022-06-08 16:33:30|152814.2|152724.2|152813.3|152723.3|152814.2|152724.2|152808.2|152718.2|16
1654706020000|2022-06-08 16:33:40|152813.7|152723.7|152812|152722|152815.1|152725.1|152812|152722|10
1654706030000|2022-06-08 16:33:50|152816.1|152726.1|152799.5|152709.5|152816.1|152726.1|152797.2|152707.2|23
1654706040000|2022-06-08 16:34:00|152799.7|152709.7|152808.3|152718.3|152808.6|152718.6|152799.7|152709.7|20
1654706050000|2022-06-08 16:34:10|152807.7|152717.7|152799.6|152709.6|152807.8|152717.8|152797.3|152707.3|6
1654706060000|2022-06-08 16:34:20|152801.9|152711.9|152801.8|152711.8|152807.9|152717.9|152801|152711|13
1654706070000|2022-06-08 16:34:30|152798.9|152708.9|152803.2|152713.2|152807.7|152717.7|152798.9|152708.9|8
1654706080000|2022-06-08 16:34:40|152794.5|152704.5|152784.7|152694.7|152794.5|152704.5|152779.7|152689.7|19
1654706090000|2022-06-08 16:34:50|152783.8|152693.8|152783.3|152693.3|152784|152694|152779.7|152689.7|21
1654706100000|2022-06-08 16:35:00|152783.2|152693.2|152791|152701|152791.2|152701.2|152781.1|152691.1|20
1654706110000|2022-06-08 16:35:10|152792.2|152702.2|152799|152709|152801.9|152711.9|152792.2|152702.2|23
1654706120000|2022-06-08 16:35:20|152798|152708|152787.7|152697.7|152799.5|152709.5|152783.4|152693.4|21
1654706130000|2022-06-08 16:35:30|152788.6|152698.6|152785|152695|152790.1|152700.1|152785|152695|13
1654706140000|2022-06-08 16:35:40|152784|152694|152781.2|152691.2|152784.4|152694.4|152780.1|152690.1|17
1654706150000|2022-06-08 16:35:50|152781.3|152691.3|152777.2|152687.2|152795.9|152705.9|152775.5|152685.5|31
1654706160000|2022-06-08 16:36:00|152777.4|152687.4|152784.2|152694.2|152787.4|152697.4|152774.2|152684.2|24
1654706170000|2022-06-08 16:36:10|152780.8|152690.8|152780.1|152690.1|152786.2|152696.2|152780.1|152690.1|22
1654706180000|2022-06-08 16:36:20|152783.1|152693.1|152787.8|152697.8|152787.8|152697.8|152780.7|152690.7|20
1654706190000|2022-06-08 16:36:30|152788.1|152698.1|152784|152694|152788.1|152698.1|152783|152693|15
1654706200000|2022-06-08 16:36:40|152785.2|152695.2|152780.5|152690.5|152786|152696|152778.7|152688.7|26
1654706210000|2022-06-08 16:36:50|152781|152691|152778.9|152688.9|152782.6|152692.6|152774.7|152684.7|19
1654706220000|2022-06-08 16:37:00|152778|152688|152775|152685|152779.5|152689.5|152774|152684|17
1654706230000|2022-06-08 16:37:10|152774.7|152684.7|152781|152691|152781.2|152691.2|152773.6|152683.6|11
1654706240000|2022-06-08 16:37:20|152782|152692|152777.9|152687.9|152782.5|152692.5|152774.7|152684.7|7
1654706250000|2022-06-08 16:37:30|152777.8|152687.8|152782.4|152692.4|152787.9|152697.9|152776.6|152686.6|12
1654706260000|2022-06-08 16:37:40|152779.3|152689.3|152775.4|152685.4|152783.1|152693.1|152773.6|152683.6|18
1654706270000|2022-06-08 16:37:50|152778.5|152688.5|152776.9|152686.9|152785.5|152695.5|152775.2|152685.2|19
1654706280000|2022-06-08 16:38:00|152776.5|152686.5|152785.4|152695.4|152785.4|152695.4|152776.5|152686.5|21
1654706290000|2022-06-08 16:38:10|152786.1|152696.1|152786|152696|152787|152697|152784.8|152694.8|13
1654706300000|2022-06-08 16:38:20|152786.4|152696.4|152782.9|152692.9|152786.4|152696.4|152778.9|152688.9|11
1654706310000|2022-06-08 16:38:30|152783.7|152693.7|152785|152695|152786.9|152696.9|152777.6|152687.6|16
1654706320000|2022-06-08 16:38:40|152785.9|152695.9|152790.4|152700.4|152792.7|152702.7|152785.9|152695.9|13
1654706330000|2022-06-08 16:38:50|152789.4|152699.4|152780|152690|152793.5|152703.5|152772.9|152682.9|14
1654706340000|2022-06-08 16:39:00|152780.5|152690.5|152785.8|152695.8|152792.8|152702.8|152780.5|152690.5|14
1654706350000|2022-06-08 16:39:10|152784.6|152694.6|152797|152707|152798|152708|152783.1|152693.1|20
1654706360000|2022-06-08 16:39:20|152795.6|152705.6|152789.3|152699.3|152795.6|152705.6|152778.8|152688.8|6
1654706370000|2022-06-08 16:39:30|152789.4|152699.4|152789.6|152699.6|152794.1|152704.1|152786.8|152696.8|13
1654706380000|2022-06-08 16:39:40|152788.3|152698.3|152801.1|152711.1|152807.4|152717.4|152788.3|152698.3|17
1654706390000|2022-06-08 16:39:50|152801.9|152711.9|152803.1|152713.1|152815.1|152725.1|152801.9|152711.9|8
1654706400000|2022-06-08 16:40:00|152802.9|152712.9|152807.5|152717.5|152808.3|152718.3|152792.9|152702.9|31
1654706410000|2022-06-08 16:40:10|152807.1|152717.1|152797|152707|152809.2|152719.2|152790.8|152700.8|30
1654706420000|2022-06-08 16:40:20|152798.2|152708.2|152796|152706|152803.1|152713.1|152796|152706|30
1654706430000|2022-06-08 16:40:30|152797.4|152707.4|152798.9|152708.9|152801.8|152711.8|152796.2|152706.2|23
1654706440000|2022-06-08 16:40:40|152797.9|152707.9|152800.6|152710.6|152802.2|152712.2|152795.5|152705.5|20
1654706450000|2022-06-08 16:40:50|152799.6|152709.6|152807.9|152717.9|152810.1|152720.1|152798.1|152708.1|23
1654706460000|2022-06-08 16:41:00|152807.2|152717.2|152797.7|152707.7|152809.1|152719.1|152795.8|152705.8|13
1654706470000|2022-06-08 16:41:10|152798.5|152708.5|152806.8|152716.8|152808.7|152718.7|152798.3|152708.3|20
1654706480000|2022-06-08 16:41:20|152803.2|152713.2|152801.8|152711.8|152806.5|152716.5|152799.9|152709.9|26
1654706490000|2022-06-08 16:41:30|152801.4|152711.4|152799|152709|152807.2|152717.2|152799|152709|18
1654706500000|2022-06-08 16:41:40|152808|152718|152819.3|152729.3|152819.4|152729.4|152793.7|152703.7|32
1654706510000|2022-06-08 16:41:50|152819.2|152729.2|152815.3|152725.3|152819.9|152729.9|152814.2|152724.2|21
1654706520000|2022-06-08 16:42:00|152846.4|152756.4|152821.5|152731.5|152846.4|152756.4|152820.6|152730.6|31
1654706530000|2022-06-08 16:42:10|152823.3|152733.3|152825.4|152735.4|152827.9|152737.9|152812.9|152722.9|26
1654706540000|2022-06-08 16:42:20|152826.4|152736.4|152887.2|152797.2|152892.8|152802.8|152826.2|152736.2|26
1654706550000|2022-06-08 16:42:30|152886.5|152796.5|152886.6|152796.6|152890.8|152800.8|152886.5|152796.5|13
1654706560000|2022-06-08 16:42:40|152885.6|152795.6|152889.4|152799.4|152889.4|152799.4|152885.6|152795.6|13
1654706570000|2022-06-08 16:42:50|152890.6|152800.6|152895.5|152805.5|152895.5|152805.5|152889.6|152799.6|10
1654706580000|2022-06-08 16:43:00|152889.5|152799.5|152898.5|152808.5|152900.4|152810.4|152889|152799|27
1654706590000|2022-06-08 16:43:10|152900.7|152810.7|152893.9|152803.9|152900.7|152810.7|152892.9|152802.9|25
1654706600000|2022-06-08 16:43:20|152893.4|152803.4|152892|152802|152895.9|152805.9|152892|152802|15
1654706610000|2022-06-08 16:43:30|152892.4|152802.4|152890.9|152800.9|152894.4|152804.4|152888.7|152798.7|22
1654706620000|2022-06-08 16:43:40|152892|152802|152870|152780|152892.3|152802.3|152870|152780|26
1654706630000|2022-06-08 16:43:50|152869.8|152779.8|152878.1|152788.1|152879.6|152789.6|152859.1|152769.1|27
1654706640000|2022-06-08 16:44:00|152875.8|152785.8|152888.5|152798.5|152889.3|152799.3|152875.8|152785.8|20
1654706650000|2022-06-08 16:44:10|152888.8|152798.8|152886.9|152796.9|152889.1|152799.1|152884.2|152794.2|16
1654706660000|2022-06-08 16:44:20|152886.8|152796.8|152885.7|152795.7|152886.8|152796.8|152884.6|152794.6|6
1654706670000|2022-06-08 16:44:30|152885.6|152795.6|152887.1|152797.1|152890.2|152800.2|152880.1|152790.1|21
1654706680000|2022-06-08 16:44:40|152885.9|152795.9|152887|152797|152889|152799|152885.7|152795.7|18
1654706690000|2022-06-08 16:44:50|152885.1|152795.1|152885.3|152795.3|152886|152796|152883.6|152793.6|17
1654706700000|2022-06-08 16:45:00|152885.6|152795.6|152887.7|152797.7|152887.7|152797.7|152884.6|152794.6|15
1654706710000|2022-06-08 16:45:10|152887.3|152797.3|152890.2|152800.2|152890.2|152800.2|152886|152796|12
1654706720000|2022-06-08 16:45:20|152889.4|152799.4|152885.5|152795.5|152891|152801|152885.5|152795.5|9
1654706730000|2022-06-08 16:45:30|152888|152798|152883.8|152793.8|152888|152798|152872.1|152782.1|16
1654706740000|2022-06-08 16:45:40|152882.2|152792.2|152886.7|152796.7|152888.1|152798.1|152881.7|152791.7|11
1654706750000|2022-06-08 16:45:50|152886.6|152796.6|152889.9|152799.9|152890.7|152800.7|152886.3|152796.3|12
1654706760000|2022-06-08 16:46:00|152887.2|152797.2|152889.6|152799.6|152892.3|152802.3|152887.2|152797.2|10
1654706770000|2022-06-08 16:46:10|152890.7|152800.7|152887.5|152797.5|152894.3|152804.3|152879.6|152789.6|14
1654706780000|2022-06-08 16:46:20|152887.4|152797.4|152887|152797|152891|152801|152883.2|152793.2|18
1654706790000|2022-06-08 16:46:30|152886.2|152796.2|152861.5|152771.5|152886.2|152796.2|152859.1|152769.1|25
1654706800000|2022-06-08 16:46:40|152857.3|152767.3|152854.7|152764.7|152860.7|152770.7|152845.8|152755.8|28
1654706810000|2022-06-08 16:46:50|152848|152758|152859|152769|152860.5|152770.5|152844.8|152754.8|15
1654706820000|2022-06-08 16:47:00|152855.2|152765.2|152857.8|152767.8|152861.9|152771.9|152854.1|152764.1|13
1654706830000|2022-06-08 16:47:10|152863.3|152773.3|152857|152767|152863.8|152773.8|152857|152767|11
1654706840000|2022-06-08 16:47:20|152850.9|152760.9|152845.4|152755.4|152857|152767|152837.7|152747.7|32
1654706850000|2022-06-08 16:47:30|152845.1|152755.1|152852.2|152762.2|152852.2|152762.2|152840.4|152750.4|22
1654706860000|2022-06-08 16:47:40|152852.3|152762.3|152851.4|152761.4|152855.7|152765.7|152848.4|152758.4|28
1654706870000|2022-06-08 16:47:50|152851.1|152761.1|152823.2|152733.2|152853.5|152763.5|152823.2|152733.2|26
1654706880000|2022-06-08 16:48:00|152823.6|152733.6|152828.3|152738.3|152829.7|152739.7|152823|152733|19
1654706890000|2022-06-08 16:48:10|152828.5|152738.5|152738.2|152648.2|152828.8|152738.8|152717.6|152627.6|24
1654706900000|2022-06-08 16:48:20|152741.3|152651.3|152736.8|152646.8|152749.3|152659.3|152736.8|152646.8|39
1654706910000|2022-06-08 16:48:30|152734.7|152644.7|152751.5|152661.5|152753.1|152663.1|152734.7|152644.7|35
1654706920000|2022-06-08 16:48:40|152749.8|152659.8|152756.6|152666.6|152757.4|152667.4|152749.8|152659.8|28
1654706930000|2022-06-08 16:48:50|152755.2|152665.2|152754.9|152664.9|152756.4|152666.4|152754.9|152664.9|21
1654706940000|2022-06-08 16:49:00|152753.9|152663.9|152759.1|152669.1|152763.3|152673.3|152752.7|152662.7|29
1654706950000|2022-06-08 16:49:10|152759.5|152669.5|152757.3|152667.3|152763.5|152673.5|152755.2|152665.2|32
1654706960000|2022-06-08 16:49:20|152755.1|152665.1|152764|152674|152767.3|152677.3|152753.1|152663.1|31
1654706970000|2022-06-08 16:49:30|152764.1|152674.1|152765.1|152675.1|152765.7|152675.7|152755.1|152665.1|32
1654706980000|2022-06-08 16:49:40|152765.9|152675.9|152757.7|152667.7|152765.9|152675.9|152749.5|152659.5|32
1654706990000|2022-06-08 16:49:50|152759|152669|152747.2|152657.2|152760.8|152670.8|152747.1|152657.1|31
1654707000000|2022-06-08 16:50:00|152753.5|152663.5|152754.5|152664.5|152755.6|152665.6|152747.1|152657.1|32
1654707010000|2022-06-08 16:50:10|152754.4|152664.4|152756|152666|152758.2|152668.2|152751.4|152661.4|23
1654707020000|2022-06-08 16:50:20|152758.1|152668.1|152750.7|152660.7|152758.8|152668.8|152748.5|152658.5|31
1654707030000|2022-06-08 16:50:30|152753.1|152663.1|152739.7|152649.7|152753.1|152663.1|152723.4|152633.4|27
1654707040000|2022-06-08 16:50:40|152735.8|152645.8|152732.6|152642.6|152736.6|152646.6|152722.1|152632.1|36
1654707050000|2022-06-08 16:50:50|152732.8|152642.8|152733|152643|152734.6|152644.6|152730.5|152640.5|20
1654707060000|2022-06-08 16:51:00|152732|152642|152734.7|152644.7|152752.8|152662.8|152730|152640|33
1654707070000|2022-06-08 16:51:10|152730.3|152640.3|152729.3|152639.3|152730.9|152640.9|152728.4|152638.4|22
1654707080000|2022-06-08 16:51:20|152728.8|152638.8|152730.7|152640.7|152734|152644|152723.8|152633.8|22
1654707090000|2022-06-08 16:51:30|152730.8|152640.8|152732.9|152642.9|152739.9|152649.9|152726.8|152636.8|26
1654707100000|2022-06-08 16:51:40|152732.8|152642.8|152731.7|152641.7|152732.8|152642.8|152730.7|152640.7|15
1654707110000|2022-06-08 16:51:50|152732.1|152642.1|152737.5|152647.5|152738.8|152648.8|152732.1|152642.1|9
1654707120000|2022-06-08 16:52:00|152737.9|152647.9|152743.8|152653.8|152747.1|152657.1|152737.9|152647.9|16
1654707130000|2022-06-08 16:52:10|152742.5|152652.5|152739.9|152649.9|152742.8|152652.8|152736.9|152646.9|25
1654707140000|2022-06-08 16:52:20|152747.6|152657.6|152755.3|152665.3|152762.1|152672.1|152741.6|152651.6|28
1654707150000|2022-06-08 16:52:30|152758|152668|152763.3|152673.3|152774.7|152684.7|152755.3|152665.3|37
1654707160000|2022-06-08 16:52:40|152763.8|152673.8|152756.5|152666.5|152764.3|152674.3|152754.5|152664.5|26
1654707170000|2022-06-08 16:52:50|152755.9|152665.9|152749|152659|152755.9|152665.9|152748.6|152658.6|24
1654707180000|2022-06-08 16:53:00|152753|152663|152757.2|152667.2|152758.2|152668.2|152746.9|152656.9|23
1654707190000|2022-06-08 16:53:10|152754.7|152664.7|152751.5|152661.5|152758.4|152668.4|152751.5|152661.5|16
1654707200000|2022-06-08 16:53:20|152752.2|152662.2|152728.9|152638.9|152756.3|152666.3|152727.8|152637.8|17
1654707210000|2022-06-08 16:53:30|152728.2|152638.2|152735.4|152645.4|152735.4|152645.4|152728.2|152638.2|22
1654707220000|2022-06-08 16:53:40|152731.2|152641.2|152739|152649|152744.2|152654.2|152731.2|152641.2|17
1654707230000|2022-06-08 16:53:50|152733.1|152643.1|152733|152643|152744.2|152654.2|152729|152639|19
1654707240000|2022-06-08 16:54:00|152734.4|152644.4|152731.1|152641.1|152737.3|152647.3|152730.9|152640.9|11
1654707250000|2022-06-08 16:54:10|152730.5|152640.5|152734.1|152644.1|152734.3|152644.3|152727.6|152637.6|19
1654707260000|2022-06-08 16:54:20|152733.4|152643.4|152734.7|152644.7|152734.8|152644.8|152732.6|152642.6|19
1654707270000|2022-06-08 16:54:30|152734.6|152644.6|152730.5|152640.5|152734.7|152644.7|152729.2|152639.2|15
1654707280000|2022-06-08 16:54:40|152730.8|152640.8|152730.5|152640.5|152732.1|152642.1|152730.4|152640.4|16
1654707290000|2022-06-08 16:54:50|152730.7|152640.7|152733.4|152643.4|152733.4|152643.4|152718.1|152628.1|31
1654707300000|2022-06-08 16:55:00|152733.3|152643.3|152736|152646|152740.5|152650.5|152730.6|152640.6|35
1654707310000|2022-06-08 16:55:10|152735.8|152645.8|152737.1|152647.1|152738.6|152648.6|152731.7|152641.7|20
1654707320000|2022-06-08 16:55:20|152737.6|152647.6|152740.5|152650.5|152740.5|152650.5|152735.5|152645.5|22
1654707330000|2022-06-08 16:55:30|152740.1|152650.1|152733.6|152643.6|152741|152651|152733.4|152643.4|20
1654707340000|2022-06-08 16:55:40|152736|152646|152741.9|152651.9|152743.4|152653.4|152732.9|152642.9|20
1654707350000|2022-06-08 16:55:50|152740.6|152650.6|152742.3|152652.3|152744.2|152654.2|152740.6|152650.6|17
1654707360000|2022-06-08 16:56:00|152742.2|152652.2|152735.3|152645.3|152748.7|152658.7|152734.9|152644.9|24
1654707370000|2022-06-08 16:56:10|152737.1|152647.1|152739.7|152649.7|152740.6|152650.6|152733.7|152643.7|22
1654707380000|2022-06-08 16:56:20|152739.2|152649.2|152758.4|152668.4|152761.6|152671.6|152737.1|152647.1|35
1654707390000|2022-06-08 16:56:30|152757.9|152667.9|152758.4|152668.4|152760|152670|152753.7|152663.7|30
1654707400000|2022-06-08 16:56:40|152758.6|152668.6|152757.3|152667.3|152759.6|152669.6|152746.2|152656.2|30
1654707410000|2022-06-08 16:56:50|152756.1|152666.1|152750.5|152660.5|152757.7|152667.7|152749.8|152659.8|24
1654707420000|2022-06-08 16:57:00|152749.5|152659.5|152738.9|152648.9|152757.1|152667.1|152738.9|152648.9|30
1654707430000|2022-06-08 16:57:10|152740.2|152650.2|152738|152648|152742.9|152652.9|152738|152648|26
1654707440000|2022-06-08 16:57:20|152739.3|152649.3|152743.7|152653.7|152747|152657|152738.6|152648.6|22
1654707450000|2022-06-08 16:57:30|152747.6|152657.6|152741.5|152651.5|152748.4|152658.4|152740|152650|20
1654707460000|2022-06-08 16:57:40|152741.2|152651.2|152743.2|152653.2|152746|152656|152735.4|152645.4|30
1654707470000|2022-06-08 16:57:50|152741.8|152651.8|152742|152652|152745.7|152655.7|152736.4|152646.4|23
1654707480000|2022-06-08 16:58:00|152737.4|152647.4|152740.9|152650.9|152742.1|152652.1|152737.4|152647.4|14
1654707490000|2022-06-08 16:58:10|152737.3|152647.3|152736.3|152646.3|152738.2|152648.2|152733.9|152643.9|16
1654707500000|2022-06-08 16:58:20|152735.7|152645.7|152736|152646|152740.3|152650.3|152735.2|152645.2|13
1654707510000|2022-06-08 16:58:30|152737.5|152647.5|152737.4|152647.4|152737.5|152647.5|152735.5|152645.5|9
1654707520000|2022-06-08 16:58:40|152736.1|152646.1|152729.9|152639.9|152742.2|152652.2|152729.9|152639.9|13
1654707530000|2022-06-08 16:58:50|152729.5|152639.5|152734.1|152644.1|152735.3|152645.3|152729.4|152639.4|20
1654707540000|2022-06-08 16:59:00|152733|152643|152709.8|152619.8|152736.3|152646.3|152709.4|152619.4|32
1654707550000|2022-06-08 16:59:10|152709.4|152619.4|152710.2|152620.2|152711.1|152621.1|152704.7|152614.7|28
1654707560000|2022-06-08 16:59:20|152709.1|152619.1|152711.1|152621.1|152713|152623|152709.1|152619.1|14
1654707570000|2022-06-08 16:59:30|152711.4|152621.4|152711.7|152621.7|152712.7|152622.7|152710.1|152620.1|13
1654707580000|2022-06-08 16:59:40|152711.8|152621.8|152705.4|152615.4|152711.8|152621.8|152705|152615|19
1654707590000|2022-06-08 16:59:50|152705.3|152615.3|152717.3|152627.3|152718.1|152628.1|152705.3|152615.3|19
1654707600000|2022-06-08 17:00:00|152716.8|152626.8|152719.3|152629.3|152721.5|152631.5|152716.4|152626.4|20
1654707610000|2022-06-08 17:00:10|152719.8|152629.8|152714.9|152624.9|152721.8|152631.8|152714.8|152624.8|23
1654707620000|2022-06-08 17:00:20|152714.7|152624.7|152711.8|152621.8|152716.1|152626.1|152711.6|152621.6|22
1654707630000|2022-06-08 17:00:30|152720.7|152630.7|152712.5|152622.5|152720.7|152630.7|152709.1|152619.1|25
1654707640000|2022-06-08 17:00:40|152712.7|152622.7|152713.7|152623.7|152714.1|152624.1|152712.3|152622.3|14
1654707650000|2022-06-08 17:00:50|152715|152625|152704.7|152614.7|152715|152625|152699.2|152609.2|15
1654707660000|2022-06-08 17:01:00|152703.2|152613.2|152705.6|152615.6|152706.6|152616.6|152699.7|152609.7|19
1654707670000|2022-06-08 17:01:10|152706.5|152616.5|152712.9|152622.9|152716.7|152626.7|152702.2|152612.2|21
1654707680000|2022-06-08 17:01:20|152713.2|152623.2|152714|152624|152714|152624|152709.7|152619.7|21
1654707690000|2022-06-08 17:01:30|152724.4|152634.4|152732|152642|152740.1|152650.1|152724.4|152634.4|32
1654707700000|2022-06-08 17:01:40|152736.4|152646.4|152724.9|152634.9|152736.5|152646.5|152724|152634|21
1654707710000|2022-06-08 17:01:50|152725.7|152635.7|152733.3|152643.3|152734.9|152644.9|152723.1|152633.1|23
1654707720000|2022-06-08 17:02:00|152732.2|152642.2|152726.7|152636.7|152733.9|152643.9|152723.1|152633.1|18
1654707730000|2022-06-08 17:02:10|152724.4|152634.4|152729.2|152639.2|152732.5|152642.5|152718.5|152628.5|29
1654707740000|2022-06-08 17:02:20|152729.6|152639.6|152750.7|152660.7|152750.7|152660.7|152729.6|152639.6|31
1654707750000|2022-06-08 17:02:30|152758.8|152668.8|152763.6|152673.6|152775.3|152685.3|152758.8|152668.8|35
1654707760000|2022-06-08 17:02:40|152763.4|152673.4|152759.6|152669.6|152765.2|152675.2|152757.3|152667.3|36
1654707770000|2022-06-08 17:02:50|152760.5|152670.5|152744|152654|152762.2|152672.2|152740|152650|26
1654707780000|2022-06-08 17:03:00|152745.1|152655.1|152735.6|152645.6|152745.1|152655.1|152728.9|152638.9|24
1654707790000|2022-06-08 17:03:10|152738.1|152648.1|152740.1|152650.1|152741.1|152651.1|152736|152646|24
1654707800000|2022-06-08 17:03:20|152739.5|152649.5|152738.8|152648.8|152740.6|152650.6|152736.1|152646.1|22
1654707810000|2022-06-08 17:03:30|152739.4|152649.4|152747.2|152657.2|152756.2|152666.2|152739.1|152649.1|22
1654707820000|2022-06-08 17:03:40|152747.1|152657.1|152749.5|152659.5|152755.2|152665.2|152744.1|152654.1|30
1654707830000|2022-06-08 17:03:50|152749.7|152659.7|152745.1|152655.1|152749.7|152659.7|152739.4|152649.4|27
1654707840000|2022-06-08 17:04:00|152744.7|152654.7|152739.4|152649.4|152744.7|152654.7|152737.3|152647.3|31
1654707850000|2022-06-08 17:04:10|152738.4|152648.4|152739.1|152649.1|152744.3|152654.3|152732.7|152642.7|26
1654707860000|2022-06-08 17:04:20|152739.3|152649.3|152734.8|152644.8|152754.9|152664.9|152732.9|152642.9|33
1654707870000|2022-06-08 17:04:30|152737.1|152647.1|152744|152654|152744|152654|152734.5|152644.5|28
1654707880000|2022-06-08 17:04:40|152744.3|152654.3|152751.4|152661.4|152753.5|152663.5|152742.4|152652.4|28
1654707890000|2022-06-08 17:04:50|152751.9|152661.9|152748.9|152658.9|152753|152663|152746.1|152656.1|22
1654707900000|2022-06-08 17:05:00|152749.8|152659.8|152750.9|152660.9|152751.9|152661.9|152748.3|152658.3|16
1654707910000|2022-06-08 17:05:10|152750|152660|152743.8|152653.8|152752.3|152662.3|152737.8|152647.8|23
1654707920000|2022-06-08 17:05:20|152745.6|152655.6|152742.8|152652.8|152750.3|152660.3|152741.8|152651.8|19
1654707930000|2022-06-08 17:05:30|152741.9|152651.9|152746.1|152656.1|152748.1|152658.1|152737.1|152647.1|19
1654707940000|2022-06-08 17:05:40|152743.6|152653.6|152745.1|152655.1|152747.8|152657.8|152743.6|152653.6|12
1654707950000|2022-06-08 17:05:50|152747.2|152657.2|152746|152656|152750|152660|152743.1|152653.1|22
1654707960000|2022-06-08 17:06:00|152747|152657|152736.4|152646.4|152747|152657|152736|152646|20
1654707970000|2022-06-08 17:06:10|152736|152646|152734.7|152644.7|152738.2|152648.2|152731.6|152641.6|19
1654707980000|2022-06-08 17:06:20|152734.4|152644.4|152745.7|152655.7|152745.7|152655.7|152729.4|152639.4|20
1654707990000|2022-06-08 17:06:30|152742.2|152652.2|152749.3|152659.3|152749.3|152659.3|152737.6|152647.6|20
1654708000000|2022-06-08 17:06:40|152745.3|152655.3|152741.6|152651.6|152745.4|152655.4|152740.9|152650.9|19
1654708010000|2022-06-08 17:06:50|152742.1|152652.1|152744|152654|152747.6|152657.6|152742.1|152652.1|21
1654708020000|2022-06-08 17:07:00|152744.3|152654.3|152737.3|152647.3|152745.9|152655.9|152735.3|152645.3|24
1654708030000|2022-06-08 17:07:10|152736.4|152646.4|152745.8|152655.8|152745.8|152655.8|152736.4|152646.4|22
1654708040000|2022-06-08 17:07:20|152744.3|152654.3|152743.5|152653.5|152744.6|152654.6|152743.5|152653.5|10
1654708050000|2022-06-08 17:07:30|152743.9|152653.9|152742.5|152652.5|152745.1|152655.1|152742|152652|17
1654708060000|2022-06-08 17:07:40|152742.7|152652.7|152739.5|152649.5|152745.6|152655.6|152737.5|152647.5|21
1654708070000|2022-06-08 17:07:50|152741.9|152651.9|152740.5|152650.5|152741.9|152651.9|152738.4|152648.4|13
1654708080000|2022-06-08 17:08:00|152740|152650|152745|152655|152748.7|152658.7|152739.9|152649.9|24
1654708090000|2022-06-08 17:08:10|152745.4|152655.4|152742.4|152652.4|152745.4|152655.4|152733.5|152643.5|22
1654708100000|2022-06-08 17:08:20|152743.1|152653.1|152750.1|152660.1|152754.8|152664.8|152742.7|152652.7|29
1654708110000|2022-06-08 17:08:30|152753.3|152663.3|152764|152674|152767.7|152677.7|152735.2|152645.2|35
1654708120000|2022-06-08 17:08:40|152774.2|152684.2|152773.1|152683.1|152782.7|152692.7|152771.5|152681.5|36
1654708130000|2022-06-08 17:08:50|152772.8|152682.8|152772.2|152682.2|152776.6|152686.6|152770.7|152680.7|28
1654708140000|2022-06-08 17:09:00|152771.6|152681.6|152772.6|152682.6|152775.9|152685.9|152768.9|152678.9|28
1654708150000|2022-06-08 17:09:10|152772.8|152682.8|152769.7|152679.7|152775.2|152685.2|152766.5|152676.5|28
1654708160000|2022-06-08 17:09:20|152768|152678|152768.6|152678.6|152775.1|152685.1|152768|152678|20
1654708170000|2022-06-08 17:09:30|152767.5|152677.5|152775|152685|152775|152685|152767.4|152677.4|16
1654708180000|2022-06-08 17:09:40|152769.8|152679.8|152778.3|152688.3|152778.3|152688.3|152768.4|152678.4|26
1654708190000|2022-06-08 17:09:50|152777.8|152687.8|152773.2|152683.2|152777.8|152687.8|152772.8|152682.8|19
1654708200000|2022-06-08 17:10:00|152773.4|152683.4|152775.9|152685.9|152778.2|152688.2|152771.2|152681.2|16
1654708210000|2022-06-08 17:10:10|152776.2|152686.2|152772.9|152682.9|152782.1|152692.1|152767.9|152677.9|28
1654708220000|2022-06-08 17:10:20|152773.8|152683.8|152788.2|152698.2|152810.5|152720.5|152768.5|152678.5|36
1654708230000|2022-06-08 17:10:30|152786.9|152696.9|152817.3|152727.3|152817.3|152727.3|152780|152690|33
1654708240000|2022-06-08 17:10:40|152820.1|152730.1|152815.3|152725.3|152821.6|152731.6|152808.4|152718.4|36
1654708250000|2022-06-08 17:10:50|152813.6|152723.6|152881.5|152791.5|152881.5|152791.5|152813.6|152723.6|34
1654708260000|2022-06-08 17:11:00|152871.3|152781.3|152858.8|152768.8|152871.3|152781.3|152858.8|152768.8|32
1654708270000|2022-06-08 17:11:10|152859.4|152769.4|152859.8|152769.8|152860.3|152770.3|152857.5|152767.5|25
1654708280000|2022-06-08 17:11:20|152865.1|152775.1|152869.9|152779.9|152869.9|152779.9|152865.1|152775.1|22
1654708290000|2022-06-08 17:11:30|152870.3|152780.3|152879.4|152789.4|152879.4|152789.4|152866|152776|27
1654708300000|2022-06-08 17:11:40|152879.6|152789.6|152879.4|152789.4|152883.7|152793.7|152878|152788|26
1654708310000|2022-06-08 17:11:50|152879.7|152789.7|152902.3|152812.3|152903.6|152813.6|152879.7|152789.7|27
1654708320000|2022-06-08 17:12:00|152902.7|152812.7|152892.6|152802.6|152905.5|152815.5|152892.6|152802.6|23
1654708330000|2022-06-08 17:12:10|152903.4|152813.4|152894.8|152804.8|152903.4|152813.4|152892.8|152802.8|19
1654708340000|2022-06-08 17:12:20|152896.1|152806.1|152898.2|152808.2|152899.6|152809.6|152890.5|152800.5|21
1654708350000|2022-06-08 17:12:30|152904.9|152814.9|152902.8|152812.8|152904.9|152814.9|152890.7|152800.7|22
1654708360000|2022-06-08 17:12:40|152899.6|152809.6|152904.3|152814.3|152904.3|152814.3|152898.9|152808.9|16
1654708370000|2022-06-08 17:12:50|152904.2|152814.2|152912.4|152822.4|152913.3|152823.3|152902.5|152812.5|21
1654708380000|2022-06-08 17:13:00|152912.7|152822.7|152909.2|152819.2|152915.8|152825.8|152907|152817|28
1654708390000|2022-06-08 17:13:10|152909.6|152819.6|152907.7|152817.7|152910.1|152820.1|152901.4|152811.4|22
1654708400000|2022-06-08 17:13:20|152907|152817|152911.2|152821.2|152911.2|152821.2|152903.2|152813.2|24
1654708410000|2022-06-08 17:13:30|152911.3|152821.3|152909.1|152819.1|152912.4|152822.4|152907.8|152817.8|25
1654708420000|2022-06-08 17:13:40|152908.4|152818.4|152907.3|152817.3|152910.5|152820.5|152905.3|152815.3|24
1654708430000|2022-06-08 17:13:50|152907.1|152817.1|152900.9|152810.9|152910|152820|152900.9|152810.9|8
1654708440000|2022-06-08 17:14:00|152901.3|152811.3|152882.1|152792.1|152916.1|152826.1|152872.6|152782.6|34
1654708450000|2022-06-08 17:14:10|152882.2|152792.2|152882|152792|152885.7|152795.7|152879.4|152789.4|29
1654708460000|2022-06-08 17:14:20|152882.1|152792.1|152883|152793|152883.3|152793.3|152878.6|152788.6|26
1654708470000|2022-06-08 17:14:30|152880.6|152790.6|152889.3|152799.3|152891.7|152801.7|152879.6|152789.6|19
1654708480000|2022-06-08 17:14:40|152888.7|152798.7|152895|152805|152903.4|152813.4|152881.5|152791.5|33
1654708490000|2022-06-08 17:14:50|152902.4|152812.4|152889.1|152799.1|152902.4|152812.4|152886.3|152796.3|34
1654708500000|2022-06-08 17:15:00|152890.4|152800.4|152898.5|152808.5|152902.7|152812.7|152887.7|152797.7|26
1654708510000|2022-06-08 17:15:10|152895.1|152805.1|152896.7|152806.7|152902|152812|152894.5|152804.5|22
1654708520000|2022-06-08 17:15:20|152895.1|152805.1|152882.7|152792.7|152895.1|152805.1|152882.7|152792.7|31
1654708530000|2022-06-08 17:15:30|152883.7|152793.7|152885.4|152795.4|152886.3|152796.3|152877.3|152787.3|27
1654708540000|2022-06-08 17:15:40|152889|152799|152894.4|152804.4|152899.8|152809.8|152883.9|152793.9|29
1654708550000|2022-06-08 17:15:50|152888.4|152798.4|152896.1|152806.1|152897.7|152807.7|152886.9|152796.9|22
1654708560000|2022-06-08 17:16:00|152896.2|152806.2|152899.7|152809.7|152899.8|152809.8|152895.8|152805.8|21
1654708570000|2022-06-08 17:16:10|152899.3|152809.3|152894.5|152804.5|152899.3|152809.3|152894.3|152804.3|17
1654708580000|2022-06-08 17:16:20|152894.4|152804.4|152890.2|152800.2|152894.4|152804.4|152887|152797|17
1654708590000|2022-06-08 17:16:30|152889.8|152799.8|152890.5|152800.5|152891.8|152801.8|152887.3|152797.3|17
1654708600000|2022-06-08 17:16:40|152890.3|152800.3|152897.4|152807.4|152897.4|152807.4|152890|152800|18
1654708610000|2022-06-08 17:16:50|152894.7|152804.7|152892.5|152802.5|152895.7|152805.7|152881.7|152791.7|23
1654708620000|2022-06-08 17:17:00|152892.1|152802.1|152890.4|152800.4|152893.9|152803.9|152885.2|152795.2|23
1654708630000|2022-06-08 17:17:10|152889.4|152799.4|152893.7|152803.7|152896.6|152806.6|152889.4|152799.4|30
1654708640000|2022-06-08 17:17:20|152895.5|152805.5|152888.6|152798.6|152895.5|152805.5|152886.5|152796.5|22
1654708650000|2022-06-08 17:17:30|152889.3|152799.3|152880.8|152790.8|152890.1|152800.1|152873.7|152783.7|32
1654708660000|2022-06-08 17:17:40|152880.7|152790.7|152886.8|152796.8|152886.8|152796.8|152877.1|152787.1|29
1654708670000|2022-06-08 17:17:50|152893.2|152803.2|152882.6|152792.6|152904.5|152814.5|152870.6|152780.6|34
1654708680000|2022-06-08 17:18:00|152879.8|152789.8|152875.9|152785.9|152879.8|152789.8|152865.9|152775.9|18
1654708690000|2022-06-08 17:18:10|152876.2|152786.2|152871.3|152781.3|152876.2|152786.2|152864.5|152774.5|19
1654708700000|2022-06-08 17:18:20|152871|152781|152867.6|152777.6|152873.5|152783.5|152864.4|152774.4|13
1654708710000|2022-06-08 17:18:30|152870.4|152780.4|152883.1|152793.1|152883.8|152793.8|152869.4|152779.4|12
1654708720000|2022-06-08 17:18:40|152882.1|152792.1|152868.5|152778.5|152882.1|152792.1|152862.3|152772.3|27
1654708730000|2022-06-08 17:18:50|152868.2|152778.2|152873|152783|152875.7|152785.7|152868.2|152778.2|17
1654708740000|2022-06-08 17:19:00|152873.8|152783.8|152863.8|152773.8|152874.4|152784.4|152863.8|152773.8|14
1654708750000|2022-06-08 17:19:10|152864|152774|152864.3|152774.3|152875.7|152785.7|152861.9|152771.9|19
1654708760000|2022-06-08 17:19:20|152872.4|152782.4|152867.9|152777.9|152872.4|152782.4|152866.9|152776.9|16
1654708770000|2022-06-08 17:19:30|152868.4|152778.4|152860.8|152770.8|152871.6|152781.6|152860.1|152770.1|18
1654708780000|2022-06-08 17:19:40|152861.3|152771.3|152859.6|152769.6|152867.9|152777.9|152859.6|152769.6|15
1654708790000|2022-06-08 17:19:50|152861.2|152771.2|152857.3|152767.3|152862.7|152772.7|152855.9|152765.9|12
1654708800000|2022-06-08 17:20:00|152856.7|152766.7|152873|152783|152877|152787|152856.7|152766.7|25
1654708810000|2022-06-08 17:20:10|152872.9|152782.9|152857.2|152767.2|152875.8|152785.8|152854.7|152764.7|29
1654708820000|2022-06-08 17:20:20|152853.5|152763.5|152862.5|152772.5|152862.9|152772.9|152848.4|152758.4|27
1654708830000|2022-06-08 17:20:30|152862.9|152772.9|152874.7|152784.7|152874.7|152784.7|152859.6|152769.6|24
1654708840000|2022-06-08 17:20:40|152872.5|152782.5|152859.6|152769.6|152872.5|152782.5|152859.4|152769.4|32
1654708850000|2022-06-08 17:20:50|152859.9|152769.9|152863.3|152773.3|152865.2|152775.2|152856.6|152766.6|27
1654708860000|2022-06-08 17:21:00|152864.4|152774.4|152860.5|152770.5|152867|152777|152855.6|152765.6|30
1654708870000|2022-06-08 17:21:10|152859.5|152769.5|152863|152773|152863.4|152773.4|152859.5|152769.5|24
1654708880000|2022-06-08 17:21:20|152862.3|152772.3|152854|152764|152862.8|152772.8|152853.2|152763.2|20
1654708890000|2022-06-08 17:21:30|152855|152765|152855.7|152765.7|152855.7|152765.7|152852.7|152762.7|23
1654708900000|2022-06-08 17:21:40|152855.8|152765.8|152858.7|152768.7|152859.8|152769.8|152855.2|152765.2|20
1654708910000|2022-06-08 17:21:50|152862|152772|152857.4|152767.4|152862.6|152772.6|152853.5|152763.5|18
1654708920000|2022-06-08 17:22:00|152855.8|152765.8|152858.5|152768.5|152862.6|152772.6|152855.5|152765.5|27
1654708930000|2022-06-08 17:22:10|152857|152767|152857.3|152767.3|152861.6|152771.6|152856.7|152766.7|25
1654708940000|2022-06-08 17:22:20|152856.6|152766.6|152861.3|152771.3|152861.5|152771.5|152855.3|152765.3|20
1654708950000|2022-06-08 17:22:30|152861.2|152771.2|152862.7|152772.7|152866.2|152776.2|152856.7|152766.7|24
1654708960000|2022-06-08 17:22:40|152858.9|152768.9|152861.2|152771.2|152863.3|152773.3|152857.3|152767.3|20
1654708970000|2022-06-08 17:22:50|152860.6|152770.6|152858.8|152768.8|152864.8|152774.8|152848.5|152758.5|25
1654708980000|2022-06-08 17:23:00|152859.3|152769.3|152854.7|152764.7|152860.1|152770.1|152853|152763|30
1654708990000|2022-06-08 17:23:10|152854.6|152764.6|152860.2|152770.2|152862.4|152772.4|152852.9|152762.9|23
1654709000000|2022-06-08 17:23:20|152860.4|152770.4|152858.8|152768.8|152861.3|152771.3|152858.8|152768.8|9
1654709010000|2022-06-08 17:23:30|152859.8|152769.8|152861.2|152771.2|152862.2|152772.2|152858.6|152768.6|18
1654709020000|2022-06-08 17:23:40|152861.1|152771.1|152864.5|152774.5|152866.7|152776.7|152861.1|152771.1|18
1654709030000|2022-06-08 17:23:50|152865.6|152775.6|152865.6|152775.6|152869.2|152779.2|152861.9|152771.9|25
1654709040000|2022-06-08 17:24:00|152866.5|152776.5|152862.4|152772.4|152866.5|152776.5|152861.9|152771.9|22
1654709050000|2022-06-08 17:24:10|152862.9|152772.9|152861.4|152771.4|152863.2|152773.2|152861|152771|14
1654709060000|2022-06-08 17:24:20|152862.3|152772.3|152864.8|152774.8|152865.3|152775.3|152858.5|152768.5|19
1654709070000|2022-06-08 17:24:30|152863.2|152773.2|152856.5|152766.5|152864|152774|152856.5|152766.5|16
1654709080000|2022-06-08 17:24:40|152854.3|152764.3|152861|152771|152862.8|152772.8|152854.3|152764.3|28
1654709090000|2022-06-08 17:24:50|152860.1|152770.1|152860.3|152770.3|152862.5|152772.5|152857.1|152767.1|25
1654709100000|2022-06-08 17:25:00|152860.9|152770.9|152854.7|152764.7|152864.1|152774.1|152853.4|152763.4|27
1654709110000|2022-06-08 17:25:10|152855|152765|152864.8|152774.8|152864.8|152774.8|152855|152765|20
1654709120000|2022-06-08 17:25:20|152858.9|152768.9|152870.6|152780.6|152873.3|152783.3|152858.2|152768.2|26
1654709130000|2022-06-08 17:25:30|152869.7|152779.7|152871.3|152781.3|152872.9|152782.9|152865.8|152775.8|21
1654709140000|2022-06-08 17:25:40|152870.4|152780.4|152873.3|152783.3|152880.1|152790.1|152869.3|152779.3|22
1654709150000|2022-06-08 17:25:50|152874.1|152784.1|152873.4|152783.4|152875.4|152785.4|152868.9|152778.9|27
1654709160000|2022-06-08 17:26:00|152873.7|152783.7|152866.1|152776.1|152874.7|152784.7|152863.9|152773.9|19
1654709170000|2022-06-08 17:26:10|152868|152778|152861.9|152771.9|152869|152779|152857.4|152767.4|29
1654709180000|2022-06-08 17:26:20|152861.7|152771.7|152859.7|152769.7|152862.9|152772.9|152857.9|152767.9|16
1654709190000|2022-06-08 17:26:30|152859.3|152769.3|152860.5|152770.5|152861.5|152771.5|152857.6|152767.6|21
1654709200000|2022-06-08 17:26:40|152861.5|152771.5|152856.8|152766.8|152862.8|152772.8|152856.8|152766.8|17
1654709210000|2022-06-08 17:26:50|152858|152768|152859.6|152769.6|152872.4|152782.4|152857.8|152767.8|23
1654709220000|2022-06-08 17:27:00|152860.7|152770.7|152867|152777|152867|152777|152860.7|152770.7|23
1654709230000|2022-06-08 17:27:10|152867.1|152777.1|152863.3|152773.3|152867.5|152777.5|152860.4|152770.4|19
1654709240000|2022-06-08 17:27:20|152863.2|152773.2|152867.5|152777.5|152870.8|152780.8|152863.2|152773.2|21
1654709250000|2022-06-08 17:27:30|152867.7|152777.7|152873.4|152783.4|152876.5|152786.5|152865.4|152775.4|25
1654709260000|2022-06-08 17:27:40|152872.8|152782.8|152863.8|152773.8|152872.8|152782.8|152862.4|152772.4|23
1654709270000|2022-06-08 17:27:50|152863.1|152773.1|152860.5|152770.5|152863.1|152773.1|152857.8|152767.8|25
1654709280000|2022-06-08 17:28:00|152856.2|152766.2|152856|152766|152859.7|152769.7|152854.2|152764.2|20
1654709290000|2022-06-08 17:28:10|152855.5|152765.5|152859.6|152769.6|152861.2|152771.2|152855.5|152765.5|23
1654709300000|2022-06-08 17:28:20|152859.7|152769.7|152860|152770|152860|152770|152854.2|152764.2|15
1654709310000|2022-06-08 17:28:30|152860.4|152770.4|152866.1|152776.1|152866.1|152776.1|152854.8|152764.8|15
1654709320000|2022-06-08 17:28:40|152866.9|152776.9|152865.1|152775.1|152866.9|152776.9|152859.6|152769.6|26
1654709330000|2022-06-08 17:28:50|152864.9|152774.9|152864.7|152774.7|152868.1|152778.1|152859.5|152769.5|20
1654709340000|2022-06-08 17:29:00|152864.3|152774.3|152862.9|152772.9|152865.6|152775.6|152862.6|152772.6|16
1654709350000|2022-06-08 17:29:10|152863.9|152773.9|152861.6|152771.6|152863.9|152773.9|152856.3|152766.3|21
1654709360000|2022-06-08 17:29:20|152861.8|152771.8|152859.1|152769.1|152862.9|152772.9|152852.8|152762.8|20
1654709370000|2022-06-08 17:29:30|152859|152769|152864.3|152774.3|152864.6|152774.6|152857.7|152767.7|20
1654709380000|2022-06-08 17:29:40|152863.5|152773.5|152862.7|152772.7|152863.5|152773.5|152861|152771|13
1654709390000|2022-06-08 17:29:50|152862.9|152772.9|152862.6|152772.6|152864|152774|152862.6|152772.6|11
1654709400000|2022-06-08 17:30:00|152861.8|152771.8|152868.7|152778.7|152870|152780|152861.8|152771.8|27
1654709410000|2022-06-08 17:30:10|152868.6|152778.6|152860.9|152770.9|152868.6|152778.6|152860.2|152770.2|27
1654709420000|2022-06-08 17:30:20|152860.3|152770.3|152857.3|152767.3|152862|152772|152847.8|152757.8|17
1654709430000|2022-06-08 17:30:30|152857.2|152767.2|152857.8|152767.8|152861.9|152771.9|152857.2|152767.2|28
1654709440000|2022-06-08 17:30:40|152857.5|152767.5|152859.9|152769.9|152864.3|152774.3|152857.4|152767.4|29
1654709450000|2022-06-08 17:30:50|152860|152770|152861.2|152771.2|152862|152772|152859.3|152769.3|27
1654709460000|2022-06-08 17:31:00|152860.6|152770.6|152860.2|152770.2|152863.5|152773.5|152858.4|152768.4|28
1654709470000|2022-06-08 17:31:10|152860.3|152770.3|152861|152771|152862.8|152772.8|152858.5|152768.5|23
1654709480000|2022-06-08 17:31:20|152860.7|152770.7|152896.5|152806.5|152900|152810|152858.1|152768.1|29
1654709490000|2022-06-08 17:31:30|152896.6|152806.6|152896.7|152806.7|152897.5|152807.5|152894.7|152804.7|25
1654709500000|2022-06-08 17:31:40|152896.8|152806.8|152896.1|152806.1|152897.6|152807.6|152896.1|152806.1|18
1654709510000|2022-06-08 17:31:50|152896.9|152806.9|152892.2|152802.2|152898.7|152808.7|152891.1|152801.1|25
1654709520000|2022-06-08 17:32:00|152891.5|152801.5|152890.1|152800.1|152892.7|152802.7|152888.6|152798.6|25
1654709530000|2022-06-08 17:32:10|152890.2|152800.2|152883.6|152793.6|152891.8|152801.8|152882.3|152792.3|22
1654709540000|2022-06-08 17:32:20|152878.7|152788.7|152868.2|152778.2|152878.7|152788.7|152866.8|152776.8|32
1654709550000|2022-06-08 17:32:30|152869.4|152779.4|152874.6|152784.6|152874.7|152784.7|152868.3|152778.3|23
1654709560000|2022-06-08 17:32:40|152870.4|152780.4|152879|152789|152881.4|152791.4|152870.4|152780.4|16
1654709570000|2022-06-08 17:32:50|152878.5|152788.5|152876.4|152786.4|152880.7|152790.7|152873.1|152783.1|25
1654709580000|2022-06-08 17:33:00|152878.8|152788.8|152883.9|152793.9|152884.9|152794.9|152878.8|152788.8|22
1654709590000|2022-06-08 17:33:10|152884.4|152794.4|152883.6|152793.6|152886|152796|152883|152793|17
1654709600000|2022-06-08 17:33:20|152884.5|152794.5|152890.2|152800.2|152891.4|152801.4|152883.9|152793.9|16
1654709610000|2022-06-08 17:33:30|152889.9|152799.9|152945.9|152855.9|152946.7|152856.7|152889.9|152799.9|30
1654709620000|2022-06-08 17:33:40|152949.1|152859.1|152952.6|152862.6|152956.6|152866.6|152944.2|152854.2|30
1654709630000|2022-06-08 17:33:50|152952.2|152862.2|152954.5|152864.5|152956.5|152866.5|152951.3|152861.3|27
1654709640000|2022-06-08 17:34:00|152954.3|152864.3|152953.4|152863.4|152955|152865|152953.4|152863.4|24
1654709650000|2022-06-08 17:34:10|152953.2|152863.2|152958.4|152868.4|152958.4|152868.4|152952.2|152862.2|26
1654709660000|2022-06-08 17:34:20|152958|152868|152956.7|152866.7|152959.4|152869.4|152956.5|152866.5|27
1654709670000|2022-06-08 17:34:30|152957.3|152867.3|152949.6|152859.6|152957.8|152867.8|152945.7|152855.7|23
1654709680000|2022-06-08 17:34:40|152950.1|152860.1|152943.9|152853.9|152950.1|152860.1|152936.3|152846.3|25
1654709690000|2022-06-08 17:34:50|152947.5|152857.5|152947.6|152857.6|152950.8|152860.8|152942|152852|27
1654709700000|2022-06-08 17:35:00|152948.5|152858.5|152947.9|152857.9|152948.7|152858.7|152943.5|152853.5|26
1654709710000|2022-06-08 17:35:10|152948.4|152858.4|152951.6|152861.6|152953|152863|152947.8|152857.8|22
1654709720000|2022-06-08 17:35:20|152952.8|152862.8|152954.2|152864.2|152955.7|152865.7|152952.3|152862.3|19
1654709730000|2022-06-08 17:35:30|152952.6|152862.6|152955.7|152865.7|152955.9|152865.9|152952.6|152862.6|24
1654709740000|2022-06-08 17:35:40|152955.6|152865.6|152958.5|152868.5|152963.6|152873.6|152955.6|152865.6|26
1654709750000|2022-06-08 17:35:50|152959.4|152869.4|152975.5|152885.5|152984.8|152894.8|152959.3|152869.3|28
1654709760000|2022-06-08 17:36:00|152979.5|152889.5|152986.5|152896.5|152989|152899|152976.4|152886.4|24
1654709770000|2022-06-08 17:36:10|152988.3|152898.3|152981.2|152891.2|152988.9|152898.9|152980.3|152890.3|17
1654709780000|2022-06-08 17:36:20|152971.9|152881.9|152973.2|152883.2|152975.5|152885.5|152968.5|152878.5|25
1654709790000|2022-06-08 17:36:30|152971.8|152881.8|152972|152882|152974.9|152884.9|152971.5|152881.5|17
1654709800000|2022-06-08 17:36:40|152971.7|152881.7|152976.1|152886.1|152976.9|152886.9|152971.7|152881.7|15
1654709810000|2022-06-08 17:36:50|152976.4|152886.4|152974.5|152884.5|152976.4|152886.4|152972.6|152882.6|13
1654709820000|2022-06-08 17:37:00|152974.7|152884.7|152970.2|152880.2|152974.7|152884.7|152969.2|152879.2|14
1654709830000|2022-06-08 17:37:10|152970.1|152880.1|152973|152883|152974.2|152884.2|152969.1|152879.1|15
1654709840000|2022-06-08 17:37:20|152973.1|152883.1|152970.3|152880.3|152975.1|152885.1|152970.3|152880.3|7
1654709850000|2022-06-08 17:37:30|152968.9|152878.9|152971.8|152881.8|152971.8|152881.8|152968.9|152878.9|8
1654709860000|2022-06-08 17:37:40|152971.1|152881.1|152972.5|152882.5|152972.5|152882.5|152970.5|152880.5|16
1654709870000|2022-06-08 17:37:50|152972.1|152882.1|152972.3|152882.3|152973.7|152883.7|152971.3|152881.3|10
1654709880000|2022-06-08 17:38:00|152971.5|152881.5|152972.5|152882.5|152974.2|152884.2|152970.4|152880.4|19
1654709890000|2022-06-08 17:38:10|152972|152882|152977.3|152887.3|152977.3|152887.3|152972|152882|18
1654709900000|2022-06-08 17:38:20|152976.4|152886.4|152977.8|152887.8|152977.9|152887.9|152974.8|152884.8|16
1654709910000|2022-06-08 17:38:30|152978.2|152888.2|152973.4|152883.4|152978.2|152888.2|152973.4|152883.4|16
1654709920000|2022-06-08 17:38:40|152971.3|152881.3|152969|152879|152973.9|152883.9|152967|152877|19
1654709930000|2022-06-08 17:38:50|152972.6|152882.6|152978.4|152888.4|152980.5|152890.5|152969.5|152879.5|18
1654709940000|2022-06-08 17:39:00|152978.3|152888.3|152965|152875|152978.3|152888.3|152964|152874|24
1654709950000|2022-06-08 17:39:10|152971.9|152881.9|152970.6|152880.6|152978.9|152888.9|152968.3|152878.3|27
1654709960000|2022-06-08 17:39:20|152972.5|152882.5|152976.9|152886.9|152981.9|152891.9|152968|152878|21
1654709970000|2022-06-08 17:39:30|152980|152890|152972.7|152882.7|152980.8|152890.8|152972|152882|28
1654709980000|2022-06-08 17:39:40|152975.8|152885.8|152978.6|152888.6|152978.6|152888.6|152970.7|152880.7|22
1654709990000|2022-06-08 17:39:50|152978.8|152888.8|152979.4|152889.4|152981.8|152891.8|152974|152884|26
1654710000000|2022-06-08 17:40:00|152978.4|152888.4|152973.9|152883.9|152979.3|152889.3|152973.3|152883.3|21
1654710010000|2022-06-08 17:40:10|152975.1|152885.1|153001.5|152911.5|153010.4|152920.4|152964.9|152874.9|34
1654710020000|2022-06-08 17:40:20|152994|152904|153075.3|152985.3|153078.7|152988.7|152994|152904|34
1654710030000|2022-06-08 17:40:30|153074.9|152984.9|153066.3|152976.3|153081.6|152991.6|153066.3|152976.3|25
1654710040000|2022-06-08 17:40:40|153066.4|152976.4|153068.7|152978.7|153071.8|152981.8|153066.4|152976.4|26
1654710050000|2022-06-08 17:40:50|153068.8|152978.8|153051.8|152961.8|153068.8|152978.8|153048|152958|26
1654710060000|2022-06-08 17:41:00|153048.6|152958.6|153039.3|152949.3|153048.6|152958.6|153029.9|152939.9|33
1654710070000|2022-06-08 17:41:10|153039.6|152949.6|153048.2|152958.2|153053.9|152963.9|153038.8|152948.8|22
1654710080000|2022-06-08 17:41:20|153051.5|152961.5|153066.5|152976.5|153066.8|152976.8|153050.1|152960.1|26
1654710090000|2022-06-08 17:41:30|153064.2|152974.2|153065.5|152975.5|153068.3|152978.3|153059.9|152969.9|29
1654710100000|2022-06-08 17:41:40|153067.7|152977.7|153064.1|152974.1|153067.8|152977.8|153064.1|152974.1|22
1654710110000|2022-06-08 17:41:50|153064.7|152974.7|153059.9|152969.9|153064.7|152974.7|153055|152965|24
1654710120000|2022-06-08 17:42:00|153059.3|152969.3|153045.6|152955.6|153060.4|152970.4|153043.6|152953.6|25
1654710130000|2022-06-08 17:42:10|153043.8|152953.8|153053.3|152963.3|153058.4|152968.4|153033.4|152943.4|32
1654710140000|2022-06-08 17:42:20|153053.5|152963.5|153050.4|152960.4|153060.4|152970.4|153050.4|152960.4|22
1654710150000|2022-06-08 17:42:30|153047.5|152957.5|153056.1|152966.1|153057.3|152967.3|153047.5|152957.5|28
1654710160000|2022-06-08 17:42:40|153056.6|152966.6|153053|152963|153056.6|152966.6|153050.9|152960.9|23
1654710170000|2022-06-08 17:42:50|153052.2|152962.2|153053.3|152963.3|153054.2|152964.2|153050.9|152960.9|10
1654710180000|2022-06-08 17:43:00|153050.7|152960.7|153056.4|152966.4|153056.4|152966.4|153050.7|152960.7|16
1654710190000|2022-06-08 17:43:10|153054.4|152964.4|153060.9|152970.9|153060.9|152970.9|153049.5|152959.5|17
1654710200000|2022-06-08 17:43:20|153058.9|152968.9|153051.5|152961.5|153062.6|152972.6|153042.5|152952.5|21
1654710210000|2022-06-08 17:43:30|153057.8|152967.8|153075.7|152985.7|153097.8|153007.8|153055.2|152965.2|25
1654710220000|2022-06-08 17:43:40|153065.2|152975.2|153081.9|152991.9|153097.8|153007.8|153065.2|152975.2|21
1654710230000|2022-06-08 17:43:50|153087.1|152997.1|153087.2|152997.2|153087.6|152997.6|153083.1|152993.1|17
1654710240000|2022-06-08 17:44:00|153085.4|152995.4|153072.9|152982.9|153085.8|152995.8|153072.8|152982.8|27
1654710250000|2022-06-08 17:44:10|153073.1|152983.1|153082.4|152992.4|153082.4|152992.4|153073.1|152983.1|23
1654710260000|2022-06-08 17:44:20|153081.5|152991.5|153078.8|152988.8|153081.5|152991.5|153078.7|152988.7|14
1654710270000|2022-06-08 17:44:30|153078.9|152988.9|153078.5|152988.5|153079.6|152989.6|153075.5|152985.5|12
1654710280000|2022-06-08 17:44:40|153078.6|152988.6|153073.5|152983.5|153078.6|152988.6|153073.5|152983.5|15
1654710290000|2022-06-08 17:44:50|153073|152983|153073.8|152983.8|153075.7|152985.7|153071.9|152981.9|18
1654710300000|2022-06-08 17:45:00|153073.3|152983.3|153072.4|152982.4|153076.1|152986.1|153067.7|152977.7|15
1654710310000|2022-06-08 17:45:10|153072|152982|153049.6|152959.6|153072|152982|153049.6|152959.6|30
1654710320000|2022-06-08 17:45:20|153043.4|152953.4|153052.7|152962.7|153053.2|152963.2|153039.1|152949.1|25
1654710330000|2022-06-08 17:45:30|153052|152962|153051.2|152961.2|153052|152962|153048.3|152958.3|21
1654710340000|2022-06-08 17:45:40|153051.3|152961.3|153053|152963|153055.4|152965.4|153051.3|152961.3|8
1654710350000|2022-06-08 17:45:50|153052.1|152962.1|153057.6|152967.6|153057.7|152967.7|153051.9|152961.9|6
1654710360000|2022-06-08 17:46:00|153053.2|152963.2|153054.1|152964.1|153057.2|152967.2|153049.7|152959.7|23
1654710370000|2022-06-08 17:46:10|153054.2|152964.2|153041.3|152951.3|153055.1|152965.1|153038.8|152948.8|23
1654710380000|2022-06-08 17:46:20|153040.9|152950.9|153034.9|152944.9|153042.3|152952.3|153034.9|152944.9|27
1654710390000|2022-06-08 17:46:30|153034.8|152944.8|153037.7|152947.7|153037.9|152947.9|153034.7|152944.7|17
1654710400000|2022-06-08 17:46:40|153036.6|152946.6|153035.4|152945.4|153040.2|152950.2|153035.4|152945.4|16
1654710410000|2022-06-08 17:46:50|153035.5|152945.5|153033|152943|153035.5|152945.5|153032.9|152942.9|15
1654710420000|2022-06-08 17:47:00|153034.6|152944.6|152989.4|152899.4|153034.7|152944.7|152988.5|152898.5|23
1654710430000|2022-06-08 17:47:10|152987.1|152897.1|152987.6|152897.6|152992.6|152902.6|152985|152895|27
1654710440000|2022-06-08 17:47:20|152986.7|152896.7|152991.6|152901.6|152995.2|152905.2|152985.6|152895.6|21
1654710450000|2022-06-08 17:47:30|152992|152902|152993.6|152903.6|152993.6|152903.6|152988.1|152898.1|15
1654710460000|2022-06-08 17:47:40|152993|152903|152992|152902|152995.3|152905.3|152991.4|152901.4|13
1654710470000|2022-06-08 17:47:50|152991.4|152901.4|152987.2|152897.2|152995.8|152905.8|152986.1|152896.1|24
1654710480000|2022-06-08 17:48:00|152987.5|152897.5|152983|152893|152987.6|152897.6|152980.1|152890.1|18
1654710490000|2022-06-08 17:48:10|152982.9|152892.9|152986.3|152896.3|152986.8|152896.8|152982.8|152892.8|17
1654710500000|2022-06-08 17:48:20|152985.3|152895.3|152978.3|152888.3|152985.3|152895.3|152978.3|152888.3|17
1654710510000|2022-06-08 17:48:30|152978.2|152888.2|152980|152890|152981|152891|152976.2|152886.2|13
1654710520000|2022-06-08 17:48:40|152980.1|152890.1|152970.6|152880.6|152985.3|152895.3|152970.6|152880.6|21
1654710530000|2022-06-08 17:48:50|152975.7|152885.7|152980.8|152890.8|152982.3|152892.3|152975.4|152885.4|18
1654710540000|2022-06-08 17:49:00|152979.2|152889.2|152976.3|152886.3|152979.2|152889.2|152974.8|152884.8|22
1654710550000|2022-06-08 17:49:10|152977.4|152887.4|152977.1|152887.1|152977.4|152887.4|152975.3|152885.3|10
1654710560000|2022-06-08 17:49:20|152977.4|152887.4|152975.7|152885.7|152982.2|152892.2|152973.4|152883.4|18
1654710570000|2022-06-08 17:49:30|152975.5|152885.5|152976|152886|152977.4|152887.4|152974.8|152884.8|8
1654710580000|2022-06-08 17:49:40|152976.4|152886.4|152983.2|152893.2|152983.2|152893.2|152975.5|152885.5|10
1654710590000|2022-06-08 17:49:50|152982.2|152892.2|152980.6|152890.6|152982.6|152892.6|152979.8|152889.8|19
1654710600000|2022-06-08 17:50:00|152980.1|152890.1|152980.8|152890.8|152981.5|152891.5|152979.3|152889.3|16
1654710610000|2022-06-08 17:50:10|152980.9|152890.9|152970.2|152880.2|152980.9|152890.9|152967.8|152877.8|22
1654710620000|2022-06-08 17:50:20|152970.1|152880.1|152971.6|152881.6|152973.6|152883.6|152969|152879|20
1654710630000|2022-06-08 17:50:30|152970.8|152880.8|152964.2|152874.2|152971.4|152881.4|152963.2|152873.2|16
1654710640000|2022-06-08 17:50:40|152967.2|152877.2|152966.2|152876.2|152968.3|152878.3|152965.8|152875.8|20
1654710650000|2022-06-08 17:50:50|152965.7|152875.7|152966.4|152876.4|152966.4|152876.4|152961.2|152871.2|15
1654710660000|2022-06-08 17:51:00|152966.1|152876.1|152977.5|152887.5|152983.9|152893.9|152965.8|152875.8|18
1654710670000|2022-06-08 17:51:10|152979.3|152889.3|152980.3|152890.3|152983.6|152893.6|152979.3|152889.3|13
1654710680000|2022-06-08 17:51:20|152980|152890|152981.2|152891.2|152981.8|152891.8|152979|152889|11
1654710690000|2022-06-08 17:51:30|152981.5|152891.5|152983.2|152893.2|152984.3|152894.3|152981.5|152891.5|9
1654710700000|2022-06-08 17:51:40|152978.4|152888.4|152980.5|152890.5|152982.8|152892.8|152976.3|152886.3|11
1654710710000|2022-06-08 17:51:50|152980.9|152890.9|152979.4|152889.4|152981.4|152891.4|152977.5|152887.5|12
1654710720000|2022-06-08 17:52:00|152981.3|152891.3|152986.3|152896.3|152987.3|152897.3|152980.5|152890.5|19
1654710730000|2022-06-08 17:52:10|152986.2|152896.2|152986.9|152896.9|152986.9|152896.9|152985.6|152895.6|8
1654710740000|2022-06-08 17:52:20|152987|152897|152986.5|152896.5|152987.1|152897.1|152979.4|152889.4|14
1654710750000|2022-06-08 17:52:30|152986.4|152896.4|152987.5|152897.5|152987.5|152897.5|152984.5|152894.5|11
1654710760000|2022-06-08 17:52:40|152986.7|152896.7|152980.3|152890.3|152986.9|152896.9|152976.5|152886.5|13
1654710770000|2022-06-08 17:52:50|152982.3|152892.3|152982.1|152892.1|152982.3|152892.3|152977.7|152887.7|14
1654710780000|2022-06-08 17:53:00|152981.5|152891.5|152983.4|152893.4|152984.5|152894.5|152980.8|152890.8|12
1654710790000|2022-06-08 17:53:10|152983.2|152893.2|152984.1|152894.1|152987|152897|152982.6|152892.6|19
1654710800000|2022-06-08 17:53:20|152984.2|152894.2|152976.3|152886.3|152986.3|152896.3|152976.1|152886.1|17
1654710810000|2022-06-08 17:53:30|152978.5|152888.5|152973.7|152883.7|152978.6|152888.6|152970.6|152880.6|26
1654710820000|2022-06-08 17:53:40|152974.5|152884.5|152974.1|152884.1|152974.5|152884.5|152969|152879|12
1654710830000|2022-06-08 17:53:50|152973.6|152883.6|152976.1|152886.1|152978.1|152888.1|152972.8|152882.8|16
1654710840000|2022-06-08 17:54:00|152975.7|152885.7|152977.9|152887.9|152980.6|152890.6|152975.7|152885.7|9
1654710850000|2022-06-08 17:54:10|152977|152887|152979.7|152889.7|152981.6|152891.6|152976.1|152886.1|19
1654710860000|2022-06-08 17:54:20|152980.3|152890.3|152979.5|152889.5|152980.3|152890.3|152978|152888|12
1654710870000|2022-06-08 17:54:30|152979.6|152889.6|152980.5|152890.5|152981|152891|152979.2|152889.2|14
1654710880000|2022-06-08 17:54:40|152979.9|152889.9|152973|152883|152981.4|152891.4|152972.2|152882.2|14
1654710890000|2022-06-08 17:54:50|152972.6|152882.6|152975.5|152885.5|152977.2|152887.2|152972.5|152882.5|11
1654710900000|2022-06-08 17:55:00|152974.9|152884.9|152978.3|152888.3|152978.3|152888.3|152974.9|152884.9|7
1654710910000|2022-06-08 17:55:10|152977.4|152887.4|152975.6|152885.6|152977.4|152887.4|152975.6|152885.6|8
1654710920000|2022-06-08 17:55:20|152980.8|152890.8|152977.9|152887.9|152980.8|152890.8|152977.9|152887.9|9
1654710930000|2022-06-08 17:55:30|152977.7|152887.7|152976.8|152886.8|152978.5|152888.5|152973.1|152883.1|10
1654710940000|2022-06-08 17:55:40|152978.2|152888.2|152965.2|152875.2|152979|152889|152965.2|152875.2|19
1654710950000|2022-06-08 17:55:50|152966.5|152876.5|152955.5|152865.5|152967.3|152877.3|152953.8|152863.8|20
1654710960000|2022-06-08 17:56:00|152954.8|152864.8|152953.7|152863.7|152955.8|152865.8|152952.6|152862.6|13
1654710970000|2022-06-08 17:56:10|152953.5|152863.5|152933.8|152843.8|152953.5|152863.5|152933.3|152843.3|24
1654710980000|2022-06-08 17:56:20|152934|152844|152929.4|152839.4|152934.1|152844.1|152929.3|152839.3|19
1654710990000|2022-06-08 17:56:30|152929.1|152839.1|152929.1|152839.1|152931.2|152841.2|152929|152839|16
1654711000000|2022-06-08 17:56:40|152929.2|152839.2|152933.5|152843.5|152933.5|152843.5|152928.9|152838.9|18
1654711010000|2022-06-08 17:56:50|152934.1|152844.1|152931.8|152841.8|152934.9|152844.9|152929.3|152839.3|16
1654711020000|2022-06-08 17:57:00|152932.2|152842.2|152932.2|152842.2|152933.3|152843.3|152929.8|152839.8|16
1654711030000|2022-06-08 17:57:10|152933.1|152843.1|152932.8|152842.8|152939|152849|152930.8|152840.8|22
1654711040000|2022-06-08 17:57:20|152934.2|152844.2|152934.2|152844.2|152935.9|152845.9|152933.6|152843.6|22
1654711050000|2022-06-08 17:57:30|152940.2|152850.2|152938.1|152848.1|152951.5|152861.5|152938.1|152848.1|23
1654711060000|2022-06-08 17:57:40|152939|152849|152939.3|152849.3|152941.3|152851.3|152939|152849|15
1654711070000|2022-06-08 17:57:50|152939.6|152849.6|152940.2|152850.2|152940.2|152850.2|152937|152847|8
1654711080000|2022-06-08 17:58:00|152944.7|152854.7|152954.5|152864.5|152959.4|152869.4|152937.9|152847.9|28
1654711090000|2022-06-08 17:58:10|152953.5|152863.5|152956.7|152866.7|152959.4|152869.4|152950.5|152860.5|19
1654711100000|2022-06-08 17:58:20|152956.8|152866.8|152959.9|152869.9|152961.2|152871.2|152956.4|152866.4|19
1654711110000|2022-06-08 17:58:30|152959.6|152869.6|152958.9|152868.9|152960.1|152870.1|152958.5|152868.5|13
1654711120000|2022-06-08 17:58:40|152959.6|152869.6|152959.3|152869.3|152960.4|152870.4|152956.7|152866.7|13
1654711130000|2022-06-08 17:58:50|152964|152874|152972.1|152882.1|152972.5|152882.5|152964|152874|21
1654711140000|2022-06-08 17:59:00|152970.3|152880.3|152965.5|152875.5|152975.3|152885.3|152962.6|152872.6|24
1654711150000|2022-06-08 17:59:10|152965.3|152875.3|152970.5|152880.5|152971.7|152881.7|152964.7|152874.7|18
1654711160000|2022-06-08 17:59:20|152968.6|152878.6|152974|152884|152978|152888|152967.7|152877.7|16
1654711170000|2022-06-08 17:59:30|152974.4|152884.4|152978.4|152888.4|152979.9|152889.9|152967.6|152877.6|24
1654711180000|2022-06-08 17:59:40|152979.6|152889.6|152970.5|152880.5|152982.6|152892.6|152966.2|152876.2|23
1654711190000|2022-06-08 17:59:50|152969.6|152879.6|152958.4|152868.4|152972.3|152882.3|152958|152868|24
1654711200000|2022-06-08 18:00:00|152957.9|152867.9|152956.6|152866.6|152960.8|152870.8|152956.6|152866.6|23
1654711210000|2022-06-08 18:00:10|152956.4|152866.4|152958.3|152868.3|152964.1|152874.1|152955.9|152865.9|21
1654711220000|2022-06-08 18:00:20|152958.7|152868.7|152962.3|152872.3|152962.7|152872.7|152957.2|152867.2|29
1654711230000|2022-06-08 18:00:30|152962|152872|152959.5|152869.5|152964.7|152874.7|152958.4|152868.4|23
1654711240000|2022-06-08 18:00:40|152962.2|152872.2|152982|152892|152985.3|152895.3|152958.2|152868.2|30
1654711250000|2022-06-08 18:00:50|152985.5|152895.5|152981.6|152891.6|152985.5|152895.5|152979.7|152889.7|20
1654711260000|2022-06-08 18:01:00|152981.1|152891.1|152982.1|152892.1|152984.7|152894.7|152977.2|152887.2|34
1654711270000|2022-06-08 18:01:10|152981.8|152891.8|152985.7|152895.7|152989.9|152899.9|152981.6|152891.6|37
1654711280000|2022-06-08 18:01:20|152985|152895|152990.7|152900.7|152991.7|152901.7|152984.6|152894.6|40
1654711290000|2022-06-08 18:01:30|152990.2|152900.2|152991.8|152901.8|152995|152905|152982.7|152892.7|39
1654711300000|2022-06-08 18:01:40|152989.4|152899.4|152984.9|152894.9|152994.7|152904.7|152982|152892|38
1654711310000|2022-06-08 18:01:50|152985.4|152895.4|152983.7|152893.7|152999.1|152909.1|152983.7|152893.7|39
1654711320000|2022-06-08 18:02:00|152985.2|152895.2|152985.5|152895.5|152987.6|152897.6|152980.1|152890.1|37
1654711330000|2022-06-08 18:02:10|152985|152895|152980.6|152890.6|152985|152895|152980.3|152890.3|21
1654711340000|2022-06-08 18:02:20|152980.3|152890.3|153001|152911|153004.9|152914.9|152980.3|152890.3|30
1654711350000|2022-06-08 18:02:30|153002.6|152912.6|152999.5|152909.5|153003.1|152913.1|152997.5|152907.5|17
1654711360000|2022-06-08 18:02:40|152999.2|152909.2|152993.6|152903.6|152999.8|152909.8|152992.7|152902.7|20
1654711370000|2022-06-08 18:02:50|152994.3|152904.3|152994.9|152904.9|152999.3|152909.3|152994.3|152904.3|12
1654711380000|2022-06-08 18:03:00|152979.2|152889.2|152973.3|152883.3|152983.8|152893.8|152972.9|152882.9|30
1654711390000|2022-06-08 18:03:10|152973.4|152883.4|152974.4|152884.4|152976.2|152886.2|152972.5|152882.5|19
1654711400000|2022-06-08 18:03:20|152974.3|152884.3|152953.5|152863.5|152977.7|152887.7|152953.5|152863.5|22
1654711410000|2022-06-08 18:03:30|152953.1|152863.1|152958.5|152868.5|152960.7|152870.7|152953.1|152863.1|31
1654711420000|2022-06-08 18:03:40|152958.7|152868.7|152958|152868|152960.1|152870.1|152956.6|152866.6|28
1654711430000|2022-06-08 18:03:50|152957.5|152867.5|152963.1|152873.1|152964.2|152874.2|152956.6|152866.6|26
1654711440000|2022-06-08 18:04:00|152963.2|152873.2|152964.9|152874.9|152965.6|152875.6|152961.7|152871.7|23
1654711450000|2022-06-08 18:04:10|152965.1|152875.1|152969.4|152879.4|152969.4|152879.4|152963.8|152873.8|23
1654711460000|2022-06-08 18:04:20|152969.5|152879.5|152967|152877|152969.8|152879.8|152967|152877|13
1654711470000|2022-06-08 18:04:30|152967.5|152877.5|152965.8|152875.8|152969.7|152879.7|152965.6|152875.6|16
1654711480000|2022-06-08 18:04:40|152965.6|152875.6|152964.2|152874.2|152966.7|152876.7|152960.9|152870.9|19
1654711490000|2022-06-08 18:04:50|152965|152875|152968.7|152878.7|152970.8|152880.8|152963.9|152873.9|19
1654711500000|2022-06-08 18:05:00|152967.7|152877.7|152968.1|152878.1|152970.6|152880.6|152966.6|152876.6|21
1654711510000|2022-06-08 18:05:10|152967.8|152877.8|152967.9|152877.9|152970.2|152880.2|152966.9|152876.9|15
1654711520000|2022-06-08 18:05:20|152968.4|152878.4|152968.7|152878.7|152971.5|152881.5|152966.6|152876.6|14
1654711530000|2022-06-08 18:05:30|152968|152878|152962.8|152872.8|152968.4|152878.4|152962.3|152872.3|13
1654711540000|2022-06-08 18:05:40|152962.3|152872.3|152962.8|152872.8|152974.1|152884.1|152962.3|152872.3|22
1654711550000|2022-06-08 18:05:50|152963|152873|152968.1|152878.1|152970|152880|152961.8|152871.8|22
1654711560000|2022-06-08 18:06:00|152964.8|152874.8|152967.1|152877.1|152970.7|152880.7|152962.1|152872.1|24
1654711570000|2022-06-08 18:06:10|152968.7|152878.7|152967.1|152877.1|152969.3|152879.3|152963.5|152873.5|20
1654711580000|2022-06-08 18:06:20|152967|152877|152972.1|152882.1|152972.1|152882.1|152965.6|152875.6|14
1654711590000|2022-06-08 18:06:30|152971.8|152881.8|152970.3|152880.3|152975.9|152885.9|152964.8|152874.8|25
1654711600000|2022-06-08 18:06:40|152967.8|152877.8|152967.9|152877.9|152973.2|152883.2|152966.6|152876.6|21
1654711610000|2022-06-08 18:06:50|152966.1|152876.1|152966|152876|152968.1|152878.1|152966|152876|15
1654711620000|2022-06-08 18:07:00|152969.8|152879.8|152967.2|152877.2|152970.7|152880.7|152967.1|152877.1|10
1654711630000|2022-06-08 18:07:10|152969.4|152879.4|152967|152877|152970.7|152880.7|152966.2|152876.2|16
1654711640000|2022-06-08 18:07:20|152966.3|152876.3|152963.3|152873.3|152968.4|152878.4|152963.3|152873.3|13
1654711650000|2022-06-08 18:07:30|152963.5|152873.5|152957.5|152867.5|152981.8|152873.5|152957.2|152851.8|30
1654711660000|2022-06-08 18:07:40|152957.6|152867.6|152958.6|152868.6|152960.6|152870.6|152956.4|152866.4|24
1654711670000|2022-06-08 18:07:50|152958.4|152868.4|152958.7|152868.7|152960.3|152870.3|152958.1|152868.1|18
1654711680000|2022-06-08 18:08:00|152958.8|152868.8|152958.6|152868.6|152964.4|152874.4|152957.1|152867.1|15
1654711690000|2022-06-08 18:08:10|152959.4|152869.4|152965.9|152875.9|152971.9|152881.9|152959.4|152869.4|23
1654711700000|2022-06-08 18:08:20|152965.3|152875.3|152968.6|152878.6|152968.6|152878.6|152962.2|152872.2|19
1654711710000|2022-06-08 18:08:30|152966.9|152876.9|152966.1|152876.1|152969.2|152879.2|152966|152876|14
1654711720000|2022-06-08 18:08:40|152965.8|152875.8|152969.6|152879.6|152971.4|152881.4|152965.8|152875.8|12
1654711730000|2022-06-08 18:08:50|152967.8|152877.8|152968.5|152878.5|152971.3|152881.3|152966|152876|29
1654711740000|2022-06-08 18:09:00|152969.6|152879.6|152964.9|152874.9|152970.6|152880.6|152964.9|152874.9|14
1654711750000|2022-06-08 18:09:10|152965.2|152875.2|152963|152873|152965.2|152875.2|152962.8|152872.8|15
1654711760000|2022-06-08 18:09:20|152962.8|152872.8|152959.8|152869.8|152964.1|152874.1|152959.7|152869.7|15
1654711770000|2022-06-08 18:09:30|152960.2|152870.2|152962.7|152872.7|152962.7|152872.7|152959.1|152869.1|14
1654711780000|2022-06-08 18:09:40|152962.3|152872.3|152966|152876|152966.6|152876.6|152959.2|152869.2|21
1654711790000|2022-06-08 18:09:50|152964.4|152874.4|152965.2|152875.2|152968|152878|152962.6|152872.6|26
1654711800000|2022-06-08 18:10:00|152964.7|152874.7|152964.3|152874.3|152965.1|152875.1|152963.9|152873.9|12
1654711810000|2022-06-08 18:10:10|152963.9|152873.9|152965.7|152875.7|152966.3|152876.3|152963.7|152873.7|19
1654711820000|2022-06-08 18:10:20|152964.8|152874.8|152965.1|152875.1|152966.4|152876.4|152964.5|152874.5|17
1654711830000|2022-06-08 18:10:30|152964.7|152874.7|152964.3|152874.3|152965.1|152875.1|152964.2|152874.2|10
1654711840000|2022-06-08 18:10:40|152963.2|152873.2|152965.6|152875.6|152965.8|152875.8|152963.2|152873.2|12
1654711850000|2022-06-08 18:10:50|152964.7|152874.7|152964.1|152874.1|152968.9|152878.9|152962.3|152872.3|17
1654711860000|2022-06-08 18:11:00|152964.8|152874.8|152961|152871|152965.6|152875.6|152960.7|152870.7|19
1654711870000|2022-06-08 18:11:10|152960.3|152870.3|152961.6|152871.6|152964.3|152874.3|152960.3|152870.3|10
1654711880000|2022-06-08 18:11:20|152960|152870|152961.9|152871.9|152962|152872|152959.5|152869.5|10
1654711890000|2022-06-08 18:11:30|152964.7|152874.7|152962.6|152872.6|152965.7|152875.7|152961.7|152871.7|11
1654711900000|2022-06-08 18:11:40|152961.6|152871.6|152963.1|152873.1|152964.4|152874.4|152957.5|152867.5|11
1654711910000|2022-06-08 18:11:50|152962.2|152872.2|152961.6|152871.6|152962.9|152872.9|152961|152871|8
1654711920000|2022-06-08 18:12:00|152960.7|152870.7|152954.1|152864.1|152960.7|152870.7|152954.1|152864.1|15
1654711930000|2022-06-08 18:12:10|152954.3|152864.3|152953.9|152863.9|152954.3|152864.3|152953.7|152863.7|6
1654711940000|2022-06-08 18:12:20|152952.4|152862.4|152927.2|152837.2|152956.6|152866.6|152926.4|152836.4|23
1654711950000|2022-06-08 18:12:30|152928.1|152838.1|152927.2|152837.2|152928.3|152838.3|152925.6|152835.6|16
1654711960000|2022-06-08 18:12:40|152925.7|152835.7|152924.4|152834.4|152926.1|152836.1|152924.3|152834.3|18
1654711970000|2022-06-08 18:12:50|152923.4|152833.4|152909.6|152819.6|152923.4|152833.4|152904.5|152814.5|25
1654711980000|2022-06-08 18:13:00|152910.7|152820.7|152910|152820|152913.7|152823.7|152910|152820|18
1654711990000|2022-06-08 18:13:10|152910.2|152820.2|152913.2|152823.2|152914.4|152824.4|152909.6|152819.6|19
1654712000000|2022-06-08 18:13:20|152913.3|152823.3|152912.9|152822.9|152916.9|152826.9|152910.9|152820.9|18
1654712010000|2022-06-08 18:13:30|152912.4|152822.4|152926|152836|152928.8|152838.8|152912.4|152822.4|20
1654712020000|2022-06-08 18:13:40|152924.2|152834.2|152929.3|152839.3|152929.7|152839.7|152917.7|152827.7|28
1654712030000|2022-06-08 18:13:50|152930.9|152840.9|152931.7|152841.7|152931.7|152841.7|152926.4|152836.4|32
1654712040000|2022-06-08 18:14:00|152930.7|152840.7|152928.4|152838.4|152933.1|152843.1|152926.9|152836.9|25
1654712050000|2022-06-08 18:14:10|152928.7|152838.7|152923.3|152833.3|152928.8|152838.8|152923.3|152833.3|16
1654712060000|2022-06-08 18:14:20|152923.5|152833.5|152922.4|152832.4|152924.8|152834.8|152920.4|152830.4|17
1654712070000|2022-06-08 18:14:30|152922.6|152832.6|152919|152829|152922.6|152832.6|152918.6|152828.6|18
1654712080000|2022-06-08 18:14:40|152918.8|152828.8|152917.5|152827.5|152920.6|152830.6|152916.9|152826.9|17
1654712090000|2022-06-08 18:14:50|152921.6|152831.6|152918.7|152828.7|152921.6|152831.6|152918.7|152828.7|9
1654712100000|2022-06-08 18:15:00|152922.1|152832.1|152920.5|152830.5|152923.3|152833.3|152919.9|152829.9|16
1654712110000|2022-06-08 18:15:10|152921.4|152831.4|152917.5|152827.5|152921.4|152831.4|152915.3|152825.3|16
1654712120000|2022-06-08 18:15:20|152917.3|152827.3|152915.8|152825.8|152920.7|152830.7|152914.9|152824.9|14
1654712130000|2022-06-08 18:15:30|152915.6|152825.6|152916|152826|152917.5|152827.5|152914.5|152824.5|14
1654712140000|2022-06-08 18:15:40|152916.3|152826.3|152917|152827|152919.3|152829.3|152914.9|152824.9|11
1654712150000|2022-06-08 18:15:50|152917.1|152827.1|152911.2|152821.2|152917.2|152827.2|152909.9|152819.9|13
1654712160000|2022-06-08 18:16:00|152910.9|152820.9|152914|152824|152916|152826|152910.9|152820.9|12
1654712170000|2022-06-08 18:16:10|152913.7|152823.7|152921.4|152831.4|152922.4|152832.4|152913.7|152823.7|13
1654712180000|2022-06-08 18:16:20|152920.3|152830.3|152924.3|152834.3|152925.2|152835.2|152915.1|152825.1|17
1654712190000|2022-06-08 18:16:30|152923.9|152833.9|152922.2|152832.2|152927.2|152837.2|152921.4|152831.4|18
1654712200000|2022-06-08 18:16:40|152922.6|152832.6|152923.5|152833.5|152923.5|152833.5|152922.6|152832.6|6
1654712210000|2022-06-08 18:16:50|152921.2|152831.2|152926.9|152836.9|152927.8|152837.8|152921.2|152831.2|20
1654712220000|2022-06-08 18:17:00|152927|152837|152923.2|152833.2|152927.2|152837.2|152921.2|152831.2|24
1654712230000|2022-06-08 18:17:10|152923.1|152833.1|152926.5|152836.5|152929|152839|152923.1|152833.1|17
1654712240000|2022-06-08 18:17:20|152926.9|152836.9|152925.8|152835.8|152926.9|152836.9|152922.8|152832.8|17
1654712250000|2022-06-08 18:17:30|152925.5|152835.5|152922.1|152832.1|152925.5|152835.5|152921.1|152831.1|19
1654712260000|2022-06-08 18:17:40|152924.2|152834.2|152928.9|152838.9|152928.9|152838.9|152923.8|152833.8|17
1654712270000|2022-06-08 18:17:50|152928.8|152838.8|152927.9|152837.9|152928.8|152838.8|152926|152836|26
1654712280000|2022-06-08 18:18:00|152927.8|152837.8|152926.9|152836.9|152929.7|152839.7|152926.9|152836.9|14
1654712290000|2022-06-08 18:18:10|152926.8|152836.8|152925.7|152835.7|152927.5|152837.5|152919.6|152829.6|25
1654712300000|2022-06-08 18:18:20|152925.5|152835.5|152928.3|152838.3|152929|152839|152924.8|152834.8|19
1654712310000|2022-06-08 18:18:30|152928.4|152838.4|152929.6|152839.6|152930.5|152840.5|152926.6|152836.6|22
1654712320000|2022-06-08 18:18:40|152929.9|152839.9|152930.7|152840.7|152930.7|152840.7|152929.7|152839.7|8
1654712330000|2022-06-08 18:18:50|152930.8|152840.8|152931.2|152841.2|152931.3|152841.3|152928.5|152838.5|18
1654712340000|2022-06-08 18:19:00|152931.5|152841.5|152931.3|152841.3|152932.8|152842.8|152929.7|152839.7|13
1654712350000|2022-06-08 18:19:10|152928.2|152838.2|152928.3|152838.3|152931.4|152841.4|152928.1|152838.1|19
1654712360000|2022-06-08 18:19:20|152928.5|152838.5|152929.6|152839.6|152930.9|152840.9|152928.5|152838.5|19
1654712370000|2022-06-08 18:19:30|152930.1|152840.1|152928.1|152838.1|152930.3|152840.3|152924.6|152834.6|12
1654712380000|2022-06-08 18:19:40|152928.4|152838.4|152926.2|152836.2|152928.4|152838.4|152924.4|152834.4|12
1654712390000|2022-06-08 18:19:50|152926.5|152836.5|152923.1|152833.1|152926.5|152836.5|152922.2|152832.2|22
1654712400000|2022-06-08 18:20:00|152923.2|152833.2|152921.4|152831.4|152924.8|152834.8|152921.4|152831.4|15
1654712410000|2022-06-08 18:20:10|152921.5|152831.5|152920.8|152830.8|152921.7|152831.7|152919.3|152829.3|15
1654712420000|2022-06-08 18:20:20|152920.7|152830.7|152917.6|152827.6|152922.1|152832.1|152916.6|152826.6|20
1654712430000|2022-06-08 18:20:30|152917.5|152827.5|152916.6|152826.6|152917.9|152827.9|152912.9|152822.9|17
1654712440000|2022-06-08 18:20:40|152916.5|152826.5|152921.3|152831.3|152924.6|152834.6|152916.5|152826.5|20
1654712450000|2022-06-08 18:20:50|152921.9|152831.9|152923.9|152833.9|152923.9|152833.9|152921.4|152831.4|15
1654712460000|2022-06-08 18:21:00|152923.1|152833.1|152931.9|152841.9|152931.9|152841.9|152923.1|152833.1|15
1654712470000|2022-06-08 18:21:10|152931.6|152841.6|152926.7|152836.7|152931.6|152841.6|152925.7|152835.7|22
1654712480000|2022-06-08 18:21:20|152926.8|152836.8|152927.5|152837.5|152928.3|152838.3|152926.8|152836.8|16
1654712490000|2022-06-08 18:21:30|152927|152837|152921.9|152831.9|152928.4|152838.4|152920.2|152830.2|18
1654712500000|2022-06-08 18:21:40|152921.7|152831.7|152924.4|152834.4|152924.9|152834.9|152921|152831|20
1654712510000|2022-06-08 18:21:50|152925.1|152835.1|152926.9|152836.9|152926.9|152836.9|152922.7|152832.7|17
1654712520000|2022-06-08 18:22:00|152925.4|152835.4|152921.4|152831.4|152925.6|152835.6|152919.5|152829.5|20
1654712530000|2022-06-08 18:22:10|152921|152831|152894.5|152804.5|152921.7|152831.7|152892|152802|25
1654712540000|2022-06-08 18:22:20|152893.7|152803.7|152891.5|152801.5|152893.9|152803.9|152889.2|152799.2|19
1654712550000|2022-06-08 18:22:30|152890.9|152800.9|152890.7|152800.7|152890.9|152800.9|152889.8|152799.8|10
1654712560000|2022-06-08 18:22:40|152890.6|152800.6|152887.9|152797.9|152891.6|152801.6|152887.9|152797.9|15
1654712570000|2022-06-08 18:22:50|152888|152798|152893.3|152803.3|152898.9|152808.9|152886.7|152796.7|16
1654712580000|2022-06-08 18:23:00|152893.8|152803.8|152910.7|152820.7|152914.5|152824.5|152890.9|152800.9|21
1654712590000|2022-06-08 18:23:10|152909.3|152819.3|152913.7|152823.7|152914.2|152824.2|152906.4|152816.4|12
1654712600000|2022-06-08 18:23:20|152913.4|152823.4|152918.4|152828.4|152920.4|152830.4|152913.4|152823.4|19
1654712610000|2022-06-08 18:23:30|152919.7|152829.7|152911.3|152821.3|152919.7|152829.7|152911.3|152821.3|13
1654712620000|2022-06-08 18:23:40|152911.9|152821.9|152913.5|152823.5|152914.4|152824.4|152911.4|152821.4|17
1654712630000|2022-06-08 18:23:50|152913|152823|152910.8|152820.8|152913|152823|152910.6|152820.6|8
1654712640000|2022-06-08 18:24:00|152910.9|152820.9|152914.2|152824.2|152915.4|152825.4|152909.3|152819.3|21
1654712650000|2022-06-08 18:24:10|152913|152823|152910.1|152820.1|152913.2|152823.2|152908.6|152818.6|17
1654712660000|2022-06-08 18:24:20|152909.6|152819.6|152907.9|152817.9|152928.8|152820.8|152907.4|152798.3|20
1654712670000|2022-06-08 18:24:30|152907.7|152817.7|152911|152821|152913.1|152823.1|152907.6|152817.6|14
1654712680000|2022-06-08 18:24:40|152911.2|152821.2|152908.8|152818.8|152911.2|152821.2|152906.2|152816.2|17
1654712690000|2022-06-08 18:24:50|152908.4|152818.4|152909.9|152819.9|152914.9|152824.9|152907.5|152817.5|18
1654712700000|2022-06-08 18:25:00|152907.7|152817.7|152904.5|152814.5|152909.4|152819.4|152904.5|152814.5|19
1654712710000|2022-06-08 18:25:10|152906.2|152816.2|152906.2|152816.2|152907|152817|152905.7|152815.7|15
1654712720000|2022-06-08 18:25:20|152906.1|152816.1|152906.1|152816.1|152907|152817|152899|152809|26
1654712730000|2022-06-08 18:25:30|152906.9|152816.9|152905.6|152815.6|152907.8|152817.8|152905|152815|18
1654712740000|2022-06-08 18:25:40|152905.7|152815.7|152903.1|152813.1|152905.8|152815.8|152899|152809|14
1654712750000|2022-06-08 18:25:50|152902.7|152812.7|152904.5|152814.5|152904.5|152814.5|152902.7|152812.7|6
1654712760000|2022-06-08 18:26:00|152905.3|152815.3|152907|152817|152907|152817|152900.6|152810.6|13
1654712770000|2022-06-08 18:26:10|152907.4|152817.4|152909.8|152819.8|152910.1|152820.1|152907.4|152817.4|18
1654712780000|2022-06-08 18:26:20|152906.9|152816.9|152904.8|152814.8|152908.4|152818.4|152903.6|152813.6|17
1654712790000|2022-06-08 18:26:30|152905.5|152815.5|152906.4|152816.4|152908.7|152818.7|152905.5|152815.5|10
1654712800000|2022-06-08 18:26:40|152903.7|152813.7|152905.1|152815.1|152907.8|152817.8|152903.7|152813.7|11
1654712810000|2022-06-08 18:26:50|152909.2|152819.2|152904.2|152814.2|152909.2|152819.2|152904|152814|14
1654712820000|2022-06-08 18:27:00|152904.3|152814.3|152913|152823|152917.8|152827.8|152902.4|152812.4|22
1654712830000|2022-06-08 18:27:10|152913.2|152823.2|152912|152822|152914.8|152824.8|152912|152822|14
1654712840000|2022-06-08 18:27:20|152912.1|152822.1|152908.3|152818.3|152912.1|152822.1|152908.3|152818.3|18
1654712850000|2022-06-08 18:27:30|152908.5|152818.5|152908.2|152818.2|152908.5|152818.5|152908.2|152818.2|4
1654712860000|2022-06-08 18:27:40|152907.9|152817.9|152905.7|152815.7|152908.4|152818.4|152903.1|152813.1|13
1654712870000|2022-06-08 18:27:50|152906.1|152816.1|152907.6|152817.6|152912.4|152822.4|152906.1|152816.1|13
1654712880000|2022-06-08 18:28:00|152908.2|152818.2|152950.5|152860.5|152950.5|152860.5|152907|152817|36
1654712890000|2022-06-08 18:28:10|152951.5|152861.5|152958.9|152868.9|152965|152875|152949.5|152859.5|25
1654712900000|2022-06-08 18:28:20|152959.7|152869.7|152965.8|152875.8|152968.9|152878.9|152959.1|152869.1|24
1654712910000|2022-06-08 18:28:30|152965.5|152875.5|152963.4|152873.4|152968.7|152878.7|152962.5|152872.5|18
1654712920000|2022-06-08 18:28:40|152964|152874|152963.7|152873.7|152964.6|152874.6|152960.6|152870.6|20
1654712930000|2022-06-08 18:28:50|152962.4|152872.4|152957.5|152867.5|152965.4|152875.4|152956.8|152866.8|17
1654712940000|2022-06-08 18:29:00|152956.9|152866.9|152955.2|152865.2|152957.4|152867.4|152953.9|152863.9|14
1654712950000|2022-06-08 18:29:10|152954.8|152864.8|152957.3|152867.3|152958.1|152868.1|152952.2|152862.2|18
1654712960000|2022-06-08 18:29:20|152957.2|152867.2|152952.2|152862.2|152957.8|152867.8|152950.4|152860.4|21
1654712970000|2022-06-08 18:29:30|152952.3|152862.3|152930.7|152840.7|152952.4|152862.4|152930.7|152840.7|29
1654712980000|2022-06-08 18:29:40|152927.7|152837.7|152923.8|152833.8|152931.5|152841.5|152922.6|152832.6|28
1654712990000|2022-06-08 18:29:50|152923.4|152833.4|152921|152831|152923.4|152833.4|152913.5|152823.5|32
1654713000000|2022-06-08 18:30:00|152920.9|152830.9|152919.9|152829.9|152922.4|152832.4|152918.5|152828.5|20
1654713010000|2022-06-08 18:30:10|152917.8|152827.8|152919.2|152829.2|152921.3|152831.3|152917|152827|19
1654713020000|2022-06-08 18:30:20|152918.1|152828.1|152918.1|152828.1|152920.5|152830.5|152916.6|152826.6|19
1654713030000|2022-06-08 18:30:30|152919.4|152829.4|152919.9|152829.9|152922.7|152832.7|152918.6|152828.6|15
1654713040000|2022-06-08 18:30:40|152920.1|152830.1|152915.7|152825.7|152920.1|152830.1|152915.7|152825.7|12
1654713050000|2022-06-08 18:30:50|152917.4|152827.4|152898.9|152808.9|152920.2|152830.2|152898.9|152808.9|19
1654713060000|2022-06-08 18:31:00|152904.7|152814.7|152871.9|152781.9|152910.5|152820.5|152870.2|152780.2|28
1654713070000|2022-06-08 18:31:10|152870.6|152780.6|152862.6|152772.6|152870.8|152780.8|152860.5|152770.5|17
1654713080000|2022-06-08 18:31:20|152860.4|152770.4|152856.7|152766.7|152860.4|152770.4|152853.5|152763.5|9
1654713090000|2022-06-08 18:31:30|152856.8|152766.8|152861.6|152771.6|152863|152773|152855.4|152765.4|15
1654713100000|2022-06-08 18:31:40|152860.4|152770.4|152855.6|152765.6|152864.8|152774.8|152855.6|152765.6|19
1654713110000|2022-06-08 18:31:50|152855.1|152765.1|152866.3|152776.3|152870.6|152780.6|152855.1|152765.1|22
1654713120000|2022-06-08 18:32:00|152863.4|152773.4|152859.9|152769.9|152865.2|152775.2|152858.5|152768.5|22
1654713130000|2022-06-08 18:32:10|152859.1|152769.1|152863.5|152773.5|152867|152777|152857.6|152767.6|19
1654713140000|2022-06-08 18:32:20|152864.1|152774.1|152864.7|152774.7|152868|152778|152863.4|152773.4|22
1654713150000|2022-06-08 18:32:30|152864.6|152774.6|152864.7|152774.7|152864.7|152774.7|152857.8|152767.8|24
1654713160000|2022-06-08 18:32:40|152865.6|152775.6|152870.5|152780.5|152876.9|152786.9|152857.6|152767.6|33
1654713170000|2022-06-08 18:32:50|152870.1|152780.1|152873.2|152783.2|152875.2|152785.2|152867.4|152777.4|30
1654713180000|2022-06-08 18:33:00|152874.2|152784.2|152874.2|152784.2|152875.1|152785.1|152873|152783|27
1654713190000|2022-06-08 18:33:10|152874.3|152784.3|152872.6|152782.6|152874.3|152784.3|152871.5|152781.5|18
1654713200000|2022-06-08 18:33:20|152872.9|152782.9|152872.5|152782.5|152882.1|152792.1|152871.4|152781.4|32
1654713210000|2022-06-08 18:33:30|152873|152783|152872.8|152782.8|152874.4|152784.4|152871.1|152781.1|19
1654713220000|2022-06-08 18:33:40|152872.6|152782.6|152873.1|152783.1|152877.9|152787.9|152870.2|152780.2|26
1654713230000|2022-06-08 18:33:50|152870.3|152780.3|152870.9|152780.9|152873.5|152783.5|152869.6|152779.6|16
1654713240000|2022-06-08 18:34:00|152871.7|152781.7|152874.7|152784.7|152876.3|152786.3|152869.4|152779.4|20
1654713250000|2022-06-08 18:34:10|152876.6|152786.6|152873.5|152783.5|152877|152787|152871.5|152781.5|13
1654713260000|2022-06-08 18:34:20|152872.3|152782.3|152885.8|152795.8|152888.7|152798.7|152872.1|152782.1|20
1654713270000|2022-06-08 18:34:30|152881.7|152791.7|152886|152796|152889|152799|152881.7|152791.7|19
1654713280000|2022-06-08 18:34:40|152887.4|152797.4|152888.6|152798.6|152890|152800|152884.1|152794.1|21
1654713290000|2022-06-08 18:34:50|152886.6|152796.6|152879.3|152789.3|152887.7|152797.7|152877.3|152787.3|16
1654713300000|2022-06-08 18:35:00|152878.3|152788.3|152878|152788|152879.2|152789.2|152877.1|152787.1|11
1654713310000|2022-06-08 18:35:10|152876.6|152786.6|152866|152776|152876.6|152786.6|152863.4|152773.4|19
1654713320000|2022-06-08 18:35:20|152867.3|152777.3|152870.5|152780.5|152871.6|152781.6|152867.3|152777.3|13
1654713330000|2022-06-08 18:35:30|152869.5|152779.5|152869.1|152779.1|152871.6|152781.6|152867.2|152777.2|13
1654713340000|2022-06-08 18:35:40|152870.1|152780.1|152880.5|152790.5|152882.4|152792.4|152866.7|152776.7|31
1654713350000|2022-06-08 18:35:50|152885.8|152795.8|152884.5|152794.5|152889.1|152799.1|152880.3|152790.3|29
1654713360000|2022-06-08 18:36:00|152884.7|152794.7|152885.2|152795.2|152887.8|152797.8|152881.2|152791.2|32
1654713370000|2022-06-08 18:36:10|152886.3|152796.3|152886.9|152796.9|152889.4|152799.4|152885.2|152795.2|27
1654713380000|2022-06-08 18:36:20|152887|152797|152884.8|152794.8|152889.1|152799.1|152884.8|152794.8|27
1654713390000|2022-06-08 18:36:30|152885.7|152795.7|152886|152796|152886.2|152796.2|152883.4|152793.4|23
1654713400000|2022-06-08 18:36:40|152885|152795|152870.7|152780.7|152886.3|152796.3|152869.8|152779.8|21
1654713410000|2022-06-08 18:36:50|152869.4|152779.4|152864.4|152774.4|152870.5|152780.5|152863.3|152773.3|16
1654713420000|2022-06-08 18:37:00|152864.9|152774.9|152871.6|152781.6|152872.3|152782.3|152863.3|152773.3|20
1654713430000|2022-06-08 18:37:10|152872.7|152782.7|152875.6|152785.6|152884.7|152794.7|152872.7|152782.7|16
1654713440000|2022-06-08 18:37:20|152877|152787|152870.5|152780.5|152877.8|152787.8|152870.5|152780.5|14
1654713450000|2022-06-08 18:37:30|152871.6|152781.6|152869.8|152779.8|152872.4|152782.4|152869.6|152779.6|15
1654713460000|2022-06-08 18:37:40|152869.9|152779.9|152862.1|152772.1|152869.9|152779.9|152859.2|152769.2|13
1654713470000|2022-06-08 18:37:50|152867.4|152777.4|152871.2|152781.2|152873.1|152783.1|152867.4|152777.4|19
1654713480000|2022-06-08 18:38:00|152871.4|152781.4|152875.1|152785.1|152875.1|152785.1|152869.4|152779.4|22
1654713490000|2022-06-08 18:38:10|152876.3|152786.3|152877.2|152787.2|152879.9|152789.9|152874|152784|18
1654713500000|2022-06-08 18:38:20|152875.1|152785.1|152868.4|152778.4|152878.1|152788.1|152866.2|152776.2|17
1654713510000|2022-06-08 18:38:30|152876.1|152786.1|152878.2|152788.2|152879.6|152789.6|152870.7|152780.7|17
1654713520000|2022-06-08 18:38:40|152886.8|152796.8|152893.6|152803.6|152900.1|152810.1|152886.8|152796.8|25
1654713530000|2022-06-08 18:38:50|152894.3|152804.3|152893.5|152803.5|152896.9|152806.9|152891.2|152801.2|21
1654713540000|2022-06-08 18:39:00|152894.6|152804.6|152890.8|152800.8|152895.4|152805.4|152889.3|152799.3|11
1654713550000|2022-06-08 18:39:10|152892.9|152802.9|152923|152833|152923.5|152833.5|152892.9|152802.9|33
1654713560000|2022-06-08 18:39:20|152921.3|152831.3|152928.9|152838.9|152929.3|152839.3|152921.3|152831.3|23
1654713570000|2022-06-08 18:39:30|152929.9|152839.9|152925.6|152835.6|152929.9|152839.9|152925.6|152835.6|18
1654713580000|2022-06-08 18:39:40|152926.2|152836.2|152916.5|152826.5|152928|152838|152913.9|152823.9|17
1654713590000|2022-06-08 18:39:50|152917.5|152827.5|152916.8|152826.8|152919.3|152829.3|152915.8|152825.8|13
1654713600000|2022-06-08 18:40:00|152922|152832|152896.2|152806.2|152923.1|152833.1|152893|152803|25
1654713610000|2022-06-08 18:40:10|152893.8|152803.8|152895.6|152805.6|152900.1|152810.1|152893.8|152803.8|22
1654713620000|2022-06-08 18:40:20|152896.2|152806.2|152891.8|152801.8|152900.8|152810.8|152890.6|152800.6|16
1654713630000|2022-06-08 18:40:30|152892.9|152802.9|152891|152801|152896.1|152806.1|152885|152795|24
1654713640000|2022-06-08 18:40:40|152889.9|152799.9|152891.6|152801.6|152893.8|152803.8|152888.1|152798.1|28
1654713650000|2022-06-08 18:40:50|152891.7|152801.7|152892.3|152802.3|152895.5|152805.5|152886.1|152796.1|27
1654713660000|2022-06-08 18:41:00|152892.8|152802.8|152892.8|152802.8|152892.8|152802.8|152889.7|152799.7|17
1654713670000|2022-06-08 18:41:10|152891.9|152801.9|152893|152803|152894.1|152804.1|152889.8|152799.8|14
1654713680000|2022-06-08 18:41:20|152891.6|152801.6|152888.1|152798.1|152891.6|152801.6|152880.8|152790.8|20
1654713690000|2022-06-08 18:41:30|152886.7|152796.7|152879.2|152789.2|152888.1|152798.1|152879.2|152789.2|19
1654713700000|2022-06-08 18:41:40|152876.4|152786.4|152861.9|152771.9|152880.6|152790.6|152861.8|152771.8|14
1654713710000|2022-06-08 18:41:50|152857.5|152767.5|152860|152770|152870.1|152780.1|152857.4|152767.4|18
1654713720000|2022-06-08 18:42:00|152862.3|152772.3|152864.7|152774.7|152868.4|152778.4|152862.3|152772.3|18
1654713730000|2022-06-08 18:42:10|152865.3|152775.3|152860.9|152770.9|152866|152776|152860.4|152770.4|16
1654713740000|2022-06-08 18:42:20|152853.6|152763.6|152821.4|152731.4|152860.5|152770.5|152818.6|152728.6|19
1654713750000|2022-06-08 18:42:30|152822.5|152732.5|152829.2|152739.2|152832.3|152742.3|152817.3|152727.3|36
1654713760000|2022-06-08 18:42:40|152828.1|152738.1|152834.5|152744.5|152834.7|152744.7|152826.7|152736.7|27
1654713770000|2022-06-08 18:42:50|152834.2|152744.2|152835.7|152745.7|152838.7|152748.7|152834.2|152744.2|15
1654713780000|2022-06-08 18:43:00|152834.9|152744.9|152832.6|152742.6|152834.9|152744.9|152832.1|152742.1|13
1654713790000|2022-06-08 18:43:10|152832.5|152742.5|152832.6|152742.6|152838.9|152748.9|152829.7|152739.7|19
1654713800000|2022-06-08 18:43:20|152833.3|152743.3|152828.5|152738.5|152838.6|152748.6|152826.5|152736.5|22
1654713810000|2022-06-08 18:43:30|152829.9|152739.9|152826.3|152736.3|152829.9|152739.9|152826.3|152736.3|13
1654713820000|2022-06-08 18:43:40|152826.5|152736.5|152823.8|152733.8|152826.5|152736.5|152820.7|152730.7|25
1654713830000|2022-06-08 18:43:50|152824.9|152734.9|152823.7|152733.7|152827.3|152737.3|152813.9|152723.9|21
1654713840000|2022-06-08 18:44:00|152823.9|152733.9|152828.8|152738.8|152829|152739|152822.4|152732.4|21
1654713850000|2022-06-08 18:44:10|152827.9|152737.9|152820.9|152730.9|152829.4|152739.4|152820.9|152730.9|22
1654713860000|2022-06-08 18:44:20|152821.4|152731.4|152820.7|152730.7|152821.5|152731.5|152819.1|152729.1|18
1654713870000|2022-06-08 18:44:30|152819.9|152729.9|152816.7|152726.7|152822.6|152732.6|152814.9|152724.9|19
1654713880000|2022-06-08 18:44:40|152814.3|152724.3|152818.1|152728.1|152819.2|152729.2|152813.9|152723.9|15
1654713890000|2022-06-08 18:44:50|152818.3|152728.3|152814.4|152724.4|152818.3|152728.3|152814.2|152724.2|16
1654713900000|2022-06-08 18:45:00|152814.6|152724.6|152818.5|152728.5|152829.5|152739.5|152814.6|152724.6|23
1654713910000|2022-06-08 18:45:10|152812.4|152722.4|152814.7|152724.7|152820.4|152730.4|152812.4|152722.4|21
1654713920000|2022-06-08 18:45:20|152815.2|152725.2|152805.6|152715.6|152818.3|152728.3|152798.7|152708.7|31
1654713930000|2022-06-08 18:45:30|152806|152716|152805.6|152715.6|152809.8|152719.8|152803.1|152713.1|22
1654713940000|2022-06-08 18:45:40|152806.9|152716.9|152812.2|152722.2|152820.5|152730.5|152804.5|152714.5|23
1654713950000|2022-06-08 18:45:50|152808|152718|152809.3|152719.3|152814.2|152724.2|152808|152718|16
1654713960000|2022-06-08 18:46:00|152810|152720|152813.1|152723.1|152813.3|152723.3|152809.7|152719.7|15
1654713970000|2022-06-08 18:46:10|152814.2|152724.2|152806.7|152716.7|152815.7|152725.7|152806.7|152716.7|17
1654713980000|2022-06-08 18:46:20|152807.5|152717.5|152812.5|152722.5|152813.5|152723.5|152807.5|152717.5|15
1654713990000|2022-06-08 18:46:30|152812.6|152722.6|152815.1|152725.1|152816.6|152726.6|152812.6|152722.6|19
1654714000000|2022-06-08 18:46:40|152815|152725|152811.7|152721.7|152819.7|152729.7|152810.7|152720.7|14
1654714010000|2022-06-08 18:46:50|152809.7|152719.7|152813.3|152723.3|152813.4|152723.4|152809.7|152719.7|12
1654714020000|2022-06-08 18:47:00|152816.3|152726.3|152813.2|152723.2|152816.3|152726.3|152811.7|152721.7|25
1654714030000|2022-06-08 18:47:10|152806.9|152716.9|152811.4|152721.4|152813.9|152723.9|152806.9|152716.9|18
1654714040000|2022-06-08 18:47:20|152808.2|152718.2|152812.7|152722.7|152813.4|152723.4|152808.2|152718.2|15
1654714050000|2022-06-08 18:47:30|152813.6|152723.6|152810.2|152720.2|152814.5|152724.5|152807.2|152717.2|9
1654714060000|2022-06-08 18:47:40|152810.7|152720.7|152804.7|152714.7|152810.7|152720.7|152804.7|152714.7|21
1654714070000|2022-06-08 18:47:50|152799.7|152709.7|152811.5|152721.5|152814.2|152724.2|152799.7|152709.7|15
1654714080000|2022-06-08 18:48:00|152812.7|152722.7|152791.9|152701.9|152814.5|152724.5|152791.9|152701.9|27
1654714090000|2022-06-08 18:48:10|152793.1|152703.1|152794.5|152704.5|152803.2|152713.2|152791.6|152701.6|21
1654714100000|2022-06-08 18:48:20|152794.4|152704.4|152794.9|152704.9|152800.6|152710.6|152792.5|152702.5|14
1654714110000|2022-06-08 18:48:30|152794.3|152704.3|152794.2|152704.2|152804.4|152714.4|152790.5|152700.5|25
1654714120000|2022-06-08 18:48:40|152789.4|152699.4|152794.6|152704.6|152795.1|152705.1|152787.6|152697.6|15
1654714130000|2022-06-08 18:48:50|152794|152704|152793.5|152703.5|152795.6|152705.6|152792.2|152702.2|9
1654714140000|2022-06-08 18:49:00|152792.6|152702.6|152791.3|152701.3|152794.6|152704.6|152790.6|152700.6|10
1654714150000|2022-06-08 18:49:10|152792|152702|152795.2|152705.2|152810.7|152720.7|152792|152702|17
1654714160000|2022-06-08 18:49:20|152793.8|152703.8|152796|152706|152798.9|152708.9|152792.2|152702.2|18
1654714170000|2022-06-08 18:49:30|152797.7|152707.7|152798.8|152708.8|152799.5|152709.5|152795.3|152705.3|18
1654714180000|2022-06-08 18:49:40|152798.6|152708.6|152798.7|152708.7|152799.6|152709.6|152794.8|152704.8|9
1654714190000|2022-06-08 18:49:50|152799.5|152709.5|152797.7|152707.7|152799.8|152709.8|152797.2|152707.2|12
1654714200000|2022-06-08 18:50:00|152796.6|152706.6|152801.8|152711.8|152805.8|152715.8|152793.7|152703.7|24
1654714210000|2022-06-08 18:50:10|152802.1|152712.1|152805|152715|152817.4|152727.4|152799.9|152709.9|23
1654714220000|2022-06-08 18:50:20|152807.6|152717.6|152804.9|152714.9|152809.4|152719.4|152801.8|152711.8|15
1654714230000|2022-06-08 18:50:30|152807.9|152717.9|152808.2|152718.2|152810.3|152720.3|152805.6|152715.6|18
1654714240000|2022-06-08 18:50:40|152807.1|152717.1|152798.2|152708.2|152807.1|152717.1|152795.6|152705.6|19
1654714250000|2022-06-08 18:50:50|152796.4|152706.4|152803.8|152713.8|152806.7|152716.7|152796.4|152706.4|19
1654714260000|2022-06-08 18:51:00|152802.3|152712.3|152796.7|152706.7|152808.7|152718.7|152796.7|152706.7|23
1654714270000|2022-06-08 18:51:10|152797.9|152707.9|152792|152702|152798.7|152708.7|152788.2|152698.2|20
1654714280000|2022-06-08 18:51:20|152787|152697|152790|152700|152793.8|152703.8|152786.4|152696.4|14
1654714290000|2022-06-08 18:51:30|152792.5|152702.5|152791.5|152701.5|152794.1|152704.1|152789.8|152699.8|15
1654714300000|2022-06-08 18:51:40|152792.6|152702.6|152794.6|152704.6|152797.3|152707.3|152791.4|152701.4|17
1654714310000|2022-06-08 18:51:50|152797.6|152707.6|152816.9|152726.9|152824|152734|152793.9|152703.9|28
1654714320000|2022-06-08 18:52:00|152818.5|152728.5|152820.5|152730.5|152835.9|152745.9|152818.1|152728.1|27
1654714330000|2022-06-08 18:52:10|152818.8|152728.8|152814.6|152724.6|152819.5|152729.5|152813.6|152723.6|24
1654714340000|2022-06-08 18:52:20|152814.4|152724.4|152815.2|152725.2|152815.6|152725.6|152812.4|152722.4|23
1654714350000|2022-06-08 18:52:30|152814.4|152724.4|152814.3|152724.3|152818.6|152728.6|152813.3|152723.3|22
1654714360000|2022-06-08 18:52:40|152813.8|152723.8|152805|152715|152813.8|152723.8|152801|152711|14
1654714370000|2022-06-08 18:52:50|152798.7|152708.7|152804.2|152714.2|152805.4|152715.4|152794.4|152704.4|26
1654714380000|2022-06-08 18:53:00|152804.9|152714.9|152800.4|152710.4|152804.9|152714.9|152800.2|152710.2|17
1654714390000|2022-06-08 18:53:10|152801.2|152711.2|152800.6|152710.6|152802.8|152712.8|152800.4|152710.4|10
1654714400000|2022-06-08 18:53:20|152799.8|152709.8|152800|152710|152800.7|152710.7|152797.3|152707.3|10
1654714410000|2022-06-08 18:53:30|152798.5|152708.5|152801.4|152711.4|152801.8|152711.8|152795.9|152705.9|17
1654714420000|2022-06-08 18:53:40|152801.8|152711.8|152798.4|152708.4|152801.8|152711.8|152798.4|152708.4|12
1654714430000|2022-06-08 18:53:50|152798.5|152708.5|152811.1|152721.1|152813.3|152723.3|152797.7|152707.7|29
1654714440000|2022-06-08 18:54:00|152810.7|152720.7|152810|152720|152812.5|152722.5|152809.2|152719.2|15
1654714450000|2022-06-08 18:54:10|152809.4|152719.4|152809.8|152719.8|152811.4|152721.4|152808.9|152718.9|10
1654714460000|2022-06-08 18:54:20|152807.3|152717.3|152811.7|152721.7|152811.7|152721.7|152806.5|152716.5|10
1654714470000|2022-06-08 18:54:30|152808|152718|152810.3|152720.3|152813.2|152723.2|152805.9|152715.9|15
1654714480000|2022-06-08 18:54:40|152809.9|152719.9|152809.8|152719.8|152809.9|152719.9|152808.5|152718.5|11
1654714490000|2022-06-08 18:54:50|152810.2|152720.2|152817.4|152727.4|152825.6|152735.6|152809.6|152719.6|17
1654714500000|2022-06-08 18:55:00|152818.5|152728.5|152816.1|152726.1|152818.7|152728.7|152815.6|152725.6|24
1654714510000|2022-06-08 18:55:10|152815.7|152725.7|152814.8|152724.8|152816.8|152726.8|152814.8|152724.8|15
1654714520000|2022-06-08 18:55:20|152815.1|152725.1|152809.1|152719.1|152815.8|152725.8|152809.1|152719.1|14
1654714530000|2022-06-08 18:55:30|152812.1|152722.1|152803.7|152713.7|152815.2|152725.2|152799.6|152709.6|20
1654714540000|2022-06-08 18:55:40|152802.5|152712.5|152800.5|152710.5|152805.4|152715.4|152797.6|152707.6|19
1654714550000|2022-06-08 18:55:50|152801.7|152711.7|152797.7|152707.7|152804.3|152714.3|152797.7|152707.7|14
1654714560000|2022-06-08 18:56:00|152797.8|152707.8|152814.1|152724.1|152814.1|152724.1|152795.9|152705.9|14
1654714570000|2022-06-08 18:56:10|152813.7|152723.7|152810.2|152720.2|152813.9|152723.9|152810.2|152720.2|15
1654714580000|2022-06-08 18:56:20|152810.7|152720.7|152807.3|152717.3|152810.7|152720.7|152807.3|152717.3|11
1654714590000|2022-06-08 18:56:30|152808.1|152718.1|152810.9|152720.9|152817.5|152727.5|152805.3|152715.3|20
1654714600000|2022-06-08 18:56:40|152814|152724|152812.3|152722.3|152814|152724|152811.4|152721.4|24
1654714610000|2022-06-08 18:56:50|152812|152722|152817.1|152727.1|152817.1|152727.1|152807.9|152717.9|24
1654714620000|2022-06-08 18:57:00|152815.2|152725.2|152816.2|152726.2|152816.7|152726.7|152813.7|152723.7|18
1654714630000|2022-06-08 18:57:10|152815.4|152725.4|152813.9|152723.9|152815.5|152725.5|152813|152723|9
1654714640000|2022-06-08 18:57:20|152813.7|152723.7|152803.7|152713.7|152814|152724|152801.2|152711.2|23
1654714650000|2022-06-08 18:57:30|152803.8|152713.8|152803.1|152713.1|152807.4|152717.4|152795|152705|27
1654714660000|2022-06-08 18:57:40|152798.5|152708.5|152803.8|152713.8|152805.5|152715.5|152794.3|152704.3|29
1654714670000|2022-06-08 18:57:50|152802.3|152712.3|152811.2|152721.2|152811.2|152721.2|152802|152712|20
1654714680000|2022-06-08 18:58:00|152810.2|152720.2|152814.8|152724.8|152821.7|152731.7|152806.6|152716.6|25
1654714690000|2022-06-08 18:58:10|152815.1|152725.1|152834.3|152744.3|152834.4|152744.4|152815.1|152725.1|23
1654714700000|2022-06-08 18:58:20|152834.5|152744.5|152868.8|152778.8|152871.3|152781.3|152832.4|152742.4|23
1654714710000|2022-06-08 18:58:30|152869.3|152779.3|152869|152779|152870.5|152780.5|152863.3|152773.3|26
1654714720000|2022-06-08 18:58:40|152868.9|152778.9|152878.8|152788.8|152879.9|152789.9|152868.5|152778.5|18
1654714730000|2022-06-08 18:58:50|152878.4|152788.4|152871.9|152781.9|152880.5|152790.5|152871.9|152781.9|20
1654714740000|2022-06-08 18:59:00|152872.2|152782.2|152861.4|152771.4|152873.9|152783.9|152853.2|152763.2|34
1654714750000|2022-06-08 18:59:10|152861.6|152771.6|152873.3|152783.3|152873.3|152783.3|152845|152755|28
1654714760000|2022-06-08 18:59:20|152873.8|152783.8|152828.2|152738.2|152873.8|152783.8|152828.2|152738.2|35
1654714770000|2022-06-08 18:59:30|152826.3|152736.3|152832.4|152742.4|152833.9|152743.9|152826.3|152736.3|37
1654714780000|2022-06-08 18:59:40|152832.8|152742.8|152834.4|152744.4|152835.7|152745.7|152829.3|152739.3|34
1654714790000|2022-06-08 18:59:50|152834.5|152744.5|152841.4|152751.4|152843.5|152753.5|152834.5|152744.5|34
1654714800000|2022-06-08 19:00:00|152845.1|152755.1|152858.4|152768.4|152882.3|152774.1|152845.1|152749|28
1654714810000|2022-06-08 19:00:10|152859.6|152769.6|152860.2|152770.2|152862.4|152772.4|152858.7|152768.7|15
1654714820000|2022-06-08 19:00:20|152858.9|152768.9|152859.8|152769.8|152861.5|152771.5|152858.9|152768.9|9
1654714830000|2022-06-08 19:00:30|152864.1|152774.1|152884.7|152754.7|152884.7|152775.2|152861|152749.7|15
1654714840000|2022-06-08 19:00:40|152864|152774|152862.8|152772.8|152866.5|152776.5|152859|152769|19
1654714850000|2022-06-08 19:00:50|152862|152772|152870.4|152780.4|152872.9|152782.9|152858.9|152768.9|16
1654714860000|2022-06-08 19:01:00|152869.9|152779.9|152867.4|152777.4|152872.7|152782.7|152865.1|152775.1|19
1654714870000|2022-06-08 19:01:10|152867.8|152777.8|152870|152780|152870|152780|152860|152770|14
1654714880000|2022-06-08 19:01:20|152869.3|152779.3|152888.8|152758.8|152889.9|152794.2|152869.3|152758.8|11
1654714890000|2022-06-08 19:01:30|152906|152816|152994.8|152904.8|153010.7|152906.5|152906|152816|31
1654714900000|2022-06-08 19:01:40|152995|152905|153003.9|152913.9|153003.9|152913.9|152991.7|152901.7|30
1654714910000|2022-06-08 19:01:50|153007.3|152917.3|153008.8|152918.8|153044.9|152941|153007.3|152901.5|36
1654714920000|2022-06-08 19:02:00|153008.5|152918.5|153017.5|152927.5|153018.7|152928.7|153008.1|152918.1|30
1654714930000|2022-06-08 19:02:10|153017.8|152927.8|153040|152910|153041.6|152933.2|153016.4|152908.7|20
1654714940000|2022-06-08 19:02:20|153039.9|152909.9|153037|152907|153040.4|152910.4|153037|152907|11
1654714950000|2022-06-08 19:02:30|153036|152906|153022|152932|153043.8|152932|153018.2|152906|25
1654714960000|2022-06-08 19:02:40|153021.7|152931.7|153019.5|152929.5|153021.7|152931.7|153018|152928|20
1654714970000|2022-06-08 19:02:50|153019.4|152929.4|153020.7|152930.7|153021.2|152931.2|153017.5|152927.5|12
1654714980000|2022-06-08 19:03:00|153019.3|152929.3|153019.4|152929.4|153021.7|152931.7|153018.3|152928.3|16
1654714990000|2022-06-08 19:03:10|153018.5|152928.5|153021.2|152931.2|153022.4|152932.4|153017|152927|12
1654715000000|2022-06-08 19:03:20|153021|152931|153018.9|152928.9|153021|152931|153017.8|152927.8|12
1654715010000|2022-06-08 19:03:30|153018|152928|153021|152931|153021|152931|153018|152928|9
1654715020000|2022-06-08 19:03:40|153020.5|152930.5|153014.2|152924.2|153034.9|152930.5|153011.9|152904.9|29
1654715030000|2022-06-08 19:03:50|153013.9|152923.9|153034.3|152904.3|153037|152925|153013.2|152903.6|24
1654715040000|2022-06-08 19:04:00|153033.7|152903.7|153037.3|152907.3|153037.3|152926.5|153013.5|152903.2|24
1654715050000|2022-06-08 19:04:10|153036.4|152906.4|153016.7|152926.7|153036.4|152927.9|153016.4|152906.4|11
1654715060000|2022-06-08 19:04:20|153017|152927|153017.3|152927.3|153018.4|152928.4|153016.4|152926.4|10
1654715070000|2022-06-08 19:04:30|153017.5|152927.5|153023.6|152933.6|153025.5|152935.5|153017.1|152927.1|12
1654715080000|2022-06-08 19:04:40|153025.6|152935.6|153025.9|152935.9|153026.8|152936.8|153023.2|152933.2|12
1654715090000|2022-06-08 19:04:50|153025|152935|153023.5|152933.5|153025.8|152935.8|153023.5|152933.5|14
1654715100000|2022-06-08 19:05:00|153023.6|152933.6|153017.1|152927.1|153025.5|152935.5|153017.1|152927.1|28
1654715110000|2022-06-08 19:05:10|153017|152927|153017.8|152927.8|153019.3|152929.3|153016.6|152926.6|20
1654715120000|2022-06-08 19:05:20|153017.9|152927.9|153017|152927|153018|152928|153016.6|152926.6|13
1654715130000|2022-06-08 19:05:30|153017.2|152927.2|153020|152930|153020.6|152930.6|153017.2|152927.2|12
1654715140000|2022-06-08 19:05:40|153019.3|152929.3|153016.2|152926.2|153019.3|152929.3|153015.5|152925.5|12
1654715150000|2022-06-08 19:05:50|153016.1|152926.1|153015.4|152925.4|153016.1|152926.1|153014.8|152924.8|16
1654715160000|2022-06-08 19:06:00|153015.3|152925.3|153016.5|152926.5|153017.1|152927.1|153014.9|152924.9|14
1654715170000|2022-06-08 19:06:10|153015|152925|153015.9|152925.9|153018.6|152928.6|153015|152925|10
1654715180000|2022-06-08 19:06:20|153015.7|152925.7|153024.8|152934.8|153028.8|152938.8|153015.7|152925.7|15
1654715190000|2022-06-08 19:06:30|153022.3|152932.3|153022.2|152932.2|153022.3|152932.3|153022.2|152932.2|2
1654715200000|2022-06-08 19:06:40|153020.6|152930.6|153023.2|152933.2|153023.4|152933.4|153020.6|152930.6|4
1654715210000|2022-06-08 19:06:50|153022.9|152932.9|153025.6|152935.6|153029|152939|153022|152932|6
1654715220000|2022-06-08 19:07:00|153022.2|152932.2|153023.1|152933.1|153023.1|152933.1|153022.2|152932.2|3
1654715230000|2022-06-08 19:07:10|153021.9|152931.9|153022.5|152932.5|153022.8|152932.8|153021.9|152931.9|3
1654715240000|2022-06-08 19:07:20|153023.6|152933.6|153024.7|152934.7|153027.3|152937.3|153023.6|152933.6|15
1654715250000|2022-06-08 19:07:30|153024.3|152934.3|153027.7|152937.7|153027.9|152937.9|153024.2|152934.2|19
1654715260000|2022-06-08 19:07:40|153027.4|152937.4|153027.5|152937.5|153028.4|152938.4|153027|152937|16
1654715270000|2022-06-08 19:07:50|153027.2|152937.2|153027.4|152937.4|153027.4|152937.4|153025.4|152935.4|8
1654715280000|2022-06-08 19:08:00|153026.8|152936.8|153026.2|152936.2|153026.9|152936.9|153022|152932|15
1654715290000|2022-06-08 19:08:10|153023.7|152933.7|153023.6|152933.6|153025.1|152935.1|153023.6|152933.6|4
1654715300000|2022-06-08 19:08:20|153023.7|152933.7|153019.5|152929.5|153027.7|152937.7|153016.6|152926.6|18
1654715310000|2022-06-08 19:08:30|153016.1|152926.1|153016.7|152926.7|153016.7|152926.7|153015.5|152925.5|7
1654715320000|2022-06-08 19:08:40|153016.2|152926.2|153019.7|152929.7|153021.7|152931.7|153015.2|152925.2|11
1654715330000|2022-06-08 19:08:50|153019.8|152929.8|153016.2|152926.2|153021.8|152931.8|153016.2|152926.2|9
1654715340000|2022-06-08 19:09:00|153016.1|152926.1|153021.5|152931.5|153021.5|152931.5|153015.9|152925.9|5
1654715350000|2022-06-08 19:09:10|153019.1|152929.1|153016.4|152926.4|153022.9|152932.9|153011|152921|16
1654715360000|2022-06-08 19:09:20|153018.2|152928.2|153016.4|152926.4|153018.2|152928.2|153009.8|152919.8|18
1654715370000|2022-06-08 19:09:30|153015.8|152925.8|153014.5|152924.5|153015.9|152925.9|153013.4|152923.4|11
1654715380000|2022-06-08 19:09:40|153013.3|152923.3|153013.3|152923.3|153014.4|152924.4|153013.3|152923.3|5
1654715390000|2022-06-08 19:09:50|153012.9|152922.9|153016.7|152926.7|153019.4|152929.4|153011.2|152921.2|7
1654715400000|2022-06-08 19:10:00|153015.7|152925.7|153011.8|152921.8|153015.7|152925.7|153011.8|152921.8|7
1654715410000|2022-06-08 19:10:10|153019.1|152929.1|153010.6|152920.6|153019.1|152929.1|153006.4|152916.4|17
1654715420000|2022-06-08 19:10:20|153006.5|152916.5|153011.5|152921.5|153013.1|152923.1|153006.5|152916.5|15
1654715430000|2022-06-08 19:10:30|153011.1|152921.1|153012.7|152922.7|153012.7|152922.7|153008.8|152918.8|15
1654715440000|2022-06-08 19:10:40|153011.6|152921.6|152999.6|152909.6|153012.5|152922.5|152999.6|152909.6|20
1654715450000|2022-06-08 19:10:50|152999.5|152909.5|152999.6|152909.6|153000.1|152910.1|152998.1|152908.1|8
1654715460000|2022-06-08 19:11:00|152998.7|152908.7|152998.1|152908.1|153001.5|152911.5|152996.7|152906.7|14
1654715470000|2022-06-08 19:11:10|152998.9|152908.9|152994.5|152904.5|153002|152912|152992.8|152902.8|22
1654715480000|2022-06-08 19:11:20|152994.7|152904.7|152995.5|152905.5|152999.3|152909.3|152993.7|152903.7|14
1654715490000|2022-06-08 19:11:30|152995.4|152905.4|152995.4|152905.4|152996.7|152906.7|152994.8|152904.8|15
1654715500000|2022-06-08 19:11:40|152994.6|152904.6|152994.7|152904.7|152995|152905|152993.8|152903.8|14
1654715510000|2022-06-08 19:11:50|152993.9|152903.9|152994.5|152904.5|152995.2|152905.2|152993.3|152903.3|14
1654715520000|2022-06-08 19:12:00|152995.3|152905.3|152996|152906|152998.8|152908.8|152995.1|152905.1|21
1654715530000|2022-06-08 19:12:10|152996.1|152906.1|152998.3|152908.3|152999.8|152909.8|152994.6|152904.6|19
1654715540000|2022-06-08 19:12:20|152998.9|152908.9|152962.4|152872.4|152998.9|152908.9|152959.5|152869.5|13
1654715550000|2022-06-08 19:12:30|152963.2|152873.2|152957.5|152867.5|152963.2|152873.2|152956.4|152866.4|13
1654715560000|2022-06-08 19:12:40|152956.7|152866.7|152941.1|152851.1|152957.1|152867.1|152941.1|152851.1|9
1654715570000|2022-06-08 19:12:50|152940.7|152850.7|152940.9|152850.9|152946|152856|152939.6|152849.6|17
1654715580000|2022-06-08 19:13:00|152940.4|152850.4|152943.1|152853.1|152944.3|152854.3|152939|152849|13
1654715590000|2022-06-08 19:13:10|152944.5|152854.5|152941.8|152851.8|152944.5|152854.5|152940.7|152850.7|12
1654715600000|2022-06-08 19:13:20|152941.3|152851.3|152929.9|152839.9|152953|152852.2|152929.9|152820.2|15
1654715610000|2022-06-08 19:13:30|152932.2|152842.2|152932.1|152842.1|152933.9|152843.9|152930.7|152840.7|15
1654715620000|2022-06-08 19:13:40|152931.5|152841.5|152932.9|152842.9|152933.1|152843.1|152929.9|152839.9|13
1654715630000|2022-06-08 19:13:50|152933.4|152843.4|152934.2|152844.2|152935.1|152845.1|152933.1|152843.1|9
1654715640000|2022-06-08 19:14:00|152934.7|152844.7|152952.9|152862.9|152961.5|152871.5|152934.7|152844.7|15
1654715650000|2022-06-08 19:14:10|152952.8|152862.8|152953.6|152863.6|152953.7|152863.7|152952.6|152862.6|13
1654715660000|2022-06-08 19:14:20|152952.9|152862.9|152953.3|152863.3|152953.8|152863.8|152952.6|152862.6|8
1654715670000|2022-06-08 19:14:30|152953.7|152863.7|152955.5|152865.5|152956.1|152866.1|152953|152863|9
1654715680000|2022-06-08 19:14:40|152955.8|152865.8|152954.4|152864.4|152955.8|152865.8|152953.4|152863.4|10
1654715690000|2022-06-08 19:14:50|152953|152863|152955.3|152865.3|152955.3|152865.3|152951.4|152861.4|18
1654715700000|2022-06-08 19:15:00|152955|152865|152960.4|152870.4|152967.2|152877.2|152955|152865|24
1654715710000|2022-06-08 19:15:10|152960.5|152870.5|152959.9|152869.9|152962.1|152872.1|152959.2|152869.2|16
1654715720000|2022-06-08 19:15:20|152960|152870|152959.1|152869.1|152960|152870|152958.5|152868.5|10
1654715730000|2022-06-08 19:15:30|152959.3|152869.3|152964.7|152874.7|152965.8|152875.8|152959.3|152869.3|14
1654715740000|2022-06-08 19:15:40|152964.2|152874.2|152959.9|152869.9|152964.2|152874.2|152958.1|152868.1|10
1654715750000|2022-06-08 19:15:50|152959.8|152869.8|152961.9|152871.9|152962.1|152872.1|152959.8|152869.8|14
1654715760000|2022-06-08 19:16:00|152961.8|152871.8|152961.8|152871.8|152961.8|152871.8|152961.2|152871.2|4
1654715770000|2022-06-08 19:16:10|152962|152872|152962.1|152872.1|152962.3|152872.3|152960.9|152870.9|6
1654715780000|2022-06-08 19:16:20|152962|152872|152960.4|152870.4|152962|152872|152960.3|152870.3|7
1654715790000|2022-06-08 19:16:30|152960.5|152870.5|152961.2|152871.2|152961.2|152871.2|152960|152870|7
1654715800000|2022-06-08 19:16:40|152961.3|152871.3|152958.5|152868.5|152961.4|152871.4|152958.5|152868.5|9
1654715810000|2022-06-08 19:16:50|152961.3|152871.3|152961.8|152871.8|152961.8|152871.8|152961.3|152871.3|5
1654715820000|2022-06-08 19:17:00|152961.6|152871.6|152961.1|152871.1|152961.6|152871.6|152960|152870|8
1654715830000|2022-06-08 19:17:10|152960.9|152870.9|152960|152870|152961.3|152871.3|152960|152870|5
1654715840000|2022-06-08 19:17:20|152960.3|152870.3|152962.3|152872.3|152962.7|152872.7|152958.5|152868.5|10
1654715850000|2022-06-08 19:17:30|152962.5|152872.5|152966.6|152876.6|152966.6|152876.6|152961.6|152871.6|11
1654715860000|2022-06-08 19:17:40|152964.6|152874.6|152954.8|152864.8|152966.8|152876.8|152954.8|152864.8|20
1654715870000|2022-06-08 19:17:50|152957.1|152867.1|152961.5|152871.5|152962.1|152872.1|152955.2|152865.2|13
1654715880000|2022-06-08 19:18:00|152962.2|152872.2|152964.9|152874.9|152965.4|152875.4|152962.2|152872.2|19
1654715890000|2022-06-08 19:18:10|152965|152875|152963.7|152873.7|152965|152875|152961.6|152871.6|10
1654715900000|2022-06-08 19:18:20|152963.5|152873.5|152964|152874|152964.4|152874.4|152958.8|152868.8|18
1654715910000|2022-06-08 19:18:30|152964.3|152874.3|152959|152869|152966.8|152876.8|152959|152869|17
1654715920000|2022-06-08 19:18:40|152962.1|152872.1|152961.5|152871.5|152967.9|152877.9|152953.6|152863.6|17
1654715930000|2022-06-08 19:18:50|152961.7|152871.7|152961.2|152871.2|152962.9|152872.9|152961.2|152871.2|7
1654715940000|2022-06-08 19:19:00|152961.1|152871.1|152962.9|152872.9|152963.2|152873.2|152957|152867|21
1654715950000|2022-06-08 19:19:10|152964.5|152874.5|152955.6|152865.6|152964.9|152874.9|152953.6|152863.6|20
1654715960000|2022-06-08 19:19:20|152962.3|152872.3|152961.2|152871.2|152971.9|152881.9|152950.8|152860.8|24
1654715970000|2022-06-08 19:19:30|152950.1|152860.1|152964|152874|152994.4|152884.3|152950.1|152860.1|28
1654715980000|2022-06-08 19:19:40|152964.3|152874.3|152975.7|152885.7|152976.3|152886.3|152953.9|152863.9|33
1654715990000|2022-06-08 19:19:50|152976.4|152886.4|152968.2|152878.2|152979.1|152889.1|152968.2|152878.2|26
1654716000000|2022-06-08 19:20:00|152969.2|152879.2|152967.9|152877.9|152969.5|152879.5|152966.3|152876.3|20
1654716010000|2022-06-08 19:20:10|152967.6|152877.6|152957.5|152867.5|152970.2|152880.2|152941|152851|21
1654716020000|2022-06-08 19:20:20|152957.6|152867.6|152949|152859|152959.7|152869.7|152948.9|152858.9|20
1654716030000|2022-06-08 19:20:30|152949.6|152859.6|152951.9|152861.9|152955|152865|152946.2|152856.2|22
1654716040000|2022-06-08 19:20:40|152952|152862|152955.3|152865.3|152955.3|152865.3|152949.4|152859.4|14
1654716050000|2022-06-08 19:20:50|152952.6|152862.6|152950.2|152860.2|152969|152865.5|152935.6|152839|18
1654716060000|2022-06-08 19:21:00|152950.1|152860.1|152949.5|152859.5|152950.4|152860.4|152944.9|152854.9|15
1654716070000|2022-06-08 19:21:10|152950.2|152860.2|152942.9|152852.9|152951.1|152861.1|152941.9|152851.9|14
1654716080000|2022-06-08 19:21:20|152941.8|152851.8|152944.8|152854.8|152946.5|152856.5|152941|152851|19
1654716090000|2022-06-08 19:21:30|152944.5|152854.5|152942.4|152852.4|152946.1|152856.1|152939.9|152849.9|14
1654716100000|2022-06-08 19:21:40|152943.2|152853.2|152938.3|152848.3|152944.4|152854.4|152938.3|152848.3|9
1654716110000|2022-06-08 19:21:50|152939.3|152849.3|152940.4|152850.4|152944.7|152854.7|152938.9|152848.9|15
1654716120000|2022-06-08 19:22:00|152938.2|152848.2|152947.5|152857.5|152948.6|152858.6|152938.2|152848.2|10
1654716130000|2022-06-08 19:22:10|152946.4|152856.4|152942.4|152852.4|152948.6|152858.6|152940.2|152850.2|8
1654716140000|2022-06-08 19:22:20|152940.9|152850.9|152945.9|152855.9|152951|152861|152940.1|152850.1|23
1654716150000|2022-06-08 19:22:30|152944.2|152854.2|152940.3|152850.3|152944.2|152854.2|152940.3|152850.3|14
1654716160000|2022-06-08 19:22:40|152941.6|152851.6|152941.7|152851.7|152943.9|152853.9|152941.2|152851.2|18
1654716170000|2022-06-08 19:22:50|152941.6|152851.6|152940.5|152850.5|152944.4|152854.4|152936.1|152846.1|27
1654716180000|2022-06-08 19:23:00|152940.1|152850.1|152926.4|152836.4|152940.9|152850.9|152922.3|152832.3|30
1654716190000|2022-06-08 19:23:10|152927.5|152837.5|152928.7|152838.7|152929|152839|152927.5|152837.5|9
1654716200000|2022-06-08 19:23:20|152927.6|152837.6|152927|152837|152930.4|152840.4|152924.2|152834.2|13
1654716210000|2022-06-08 19:23:30|152927.4|152837.4|152931|152841|152931.7|152841.7|152926.8|152836.8|19
1654716220000|2022-06-08 19:23:40|152931.5|152841.5|152925|152835|152931.6|152841.6|152924|152834|10
1654716230000|2022-06-08 19:23:50|152923.5|152833.5|152937|152847|152938.4|152848.4|152917.3|152827.3|23
1654716240000|2022-06-08 19:24:00|152937.1|152847.1|152934.8|152844.8|152942.5|152852.5|152934.8|152844.8|16
1654716250000|2022-06-08 19:24:10|152936.5|152846.5|152936.6|152846.6|152937.4|152847.4|152935.1|152845.1|11
1654716260000|2022-06-08 19:24:20|152937.4|152847.4|152902.7|152812.7|152937.4|152847.4|152892.6|152802.6|23
1654716270000|2022-06-08 19:24:30|152901.4|152811.4|152894.3|152804.3|152905.1|152815.1|152884.8|152794.8|24
1654716280000|2022-06-08 19:24:40|152894.1|152804.1|152892|152802|152895.5|152805.5|152891.9|152801.9|18
1654716290000|2022-06-08 19:24:50|152891.1|152801.1|152902.5|152812.5|152902.5|152812.5|152891.1|152801.1|20
1654716300000|2022-06-08 19:25:00|152901|152811|152888.1|152798.1|152903.1|152813.1|152884.4|152794.4|22
1654716310000|2022-06-08 19:25:10|152888.9|152798.9|152888.2|152798.2|152891.8|152801.8|152881.2|152791.2|23
1654716320000|2022-06-08 19:25:20|152888.4|152798.4|152889.9|152799.9|152890|152800|152884.3|152794.3|13
1654716330000|2022-06-08 19:25:30|152887.7|152797.7|152882.7|152792.7|152889.3|152799.3|152882.7|152792.7|12
1654716340000|2022-06-08 19:25:40|152884.4|152794.4|152884.7|152794.7|152888.4|152798.4|152882.2|152792.2|10
1654716350000|2022-06-08 19:25:50|152883.8|152793.8|152893.6|152803.6|152899|152809|152883.8|152793.8|11
1654716360000|2022-06-08 19:26:00|152893.3|152803.3|152890.1|152800.1|152894.5|152804.5|152886.6|152796.6|12
1654716370000|2022-06-08 19:26:10|152876.5|152786.5|152891.5|152801.5|152891.5|152801.5|152876.5|152786.5|10
1654716380000|2022-06-08 19:26:20|152889.3|152799.3|152887.8|152797.8|152890.8|152800.8|152882.2|152792.2|16
1654716390000|2022-06-08 19:26:30|152888.7|152798.7|152898.7|152808.7|152901.9|152811.9|152880.5|152790.5|23
1654716400000|2022-06-08 19:26:40|152897.4|152807.4|152896.6|152806.6|152898.3|152808.3|152882.8|152792.8|20
1654716410000|2022-06-08 19:26:50|152891.2|152801.2|152897.9|152807.9|152899.7|152809.7|152889.1|152799.1|13
1654716420000|2022-06-08 19:27:00|152896.1|152806.1|152896.9|152806.9|152901.7|152811.7|152895.6|152805.6|16
1654716430000|2022-06-08 19:27:10|152898.7|152808.7|152888.9|152798.9|152899|152809|152885.6|152795.6|11
1654716440000|2022-06-08 19:27:20|152889.1|152799.1|152893.8|152803.8|152893.9|152803.9|152887.3|152797.3|7
1654716450000|2022-06-08 19:27:30|152894.9|152804.9|152890.2|152800.2|152900.2|152810.2|152886.7|152796.7|18
1654716460000|2022-06-08 19:27:40|152890|152800|152894|152804|152901.8|152811.8|152885.4|152795.4|21
1654716470000|2022-06-08 19:27:50|152895.1|152805.1|152893.6|152803.6|152895.6|152805.6|152891.6|152801.6|10
1654716480000|2022-06-08 19:28:00|152892.7|152802.7|152892.2|152802.2|152894.1|152804.1|152892.2|152802.2|14
1654716490000|2022-06-08 19:28:10|152892.4|152802.4|152893.1|152803.1|152893.8|152803.8|152889.5|152799.5|13
1654716500000|2022-06-08 19:28:20|152892.7|152802.7|152890.7|152800.7|152892.7|152802.7|152889.3|152799.3|3
1654716510000|2022-06-08 19:28:30|152890.3|152800.3|152893|152803|152893.7|152803.7|152890.3|152800.3|8
1654716520000|2022-06-08 19:28:40|152889.7|152799.7|152880|152790|152893.1|152803.1|152878.2|152788.2|20
1654716530000|2022-06-08 19:28:50|152883|152793|152881|152791|152886.3|152796.3|152879.7|152789.7|22
1654716540000|2022-06-08 19:29:00|152880.4|152790.4|152886.2|152796.2|152892.1|152802.1|152879.5|152789.5|18
1654716550000|2022-06-08 19:29:10|152886.8|152796.8|152885.6|152795.6|152886.8|152796.8|152884.4|152794.4|8
1654716560000|2022-06-08 19:29:20|152886.3|152796.3|152884.6|152794.6|152886.3|152796.3|152882.8|152792.8|10
1654716570000|2022-06-08 19:29:30|152884.9|152794.9|152880.8|152790.8|152884.9|152794.9|152877.9|152787.9|7
1654716580000|2022-06-08 19:29:40|152880.3|152790.3|152878.3|152788.3|152882.2|152792.2|152874.6|152784.6|14
1654716590000|2022-06-08 19:29:50|152887.9|152797.9|152894.4|152804.4|152897.7|152807.7|152887.9|152797.9|25
1654716600000|2022-06-08 19:30:00|152892.6|152802.6|152886.8|152796.8|152892.6|152802.6|152886.5|152796.5|15
1654716610000|2022-06-08 19:30:10|152885|152795|152885.5|152795.5|152885.8|152795.8|152884.3|152794.3|18
1654716620000|2022-06-08 19:30:20|152885.8|152795.8|152885.2|152795.2|152888.5|152798.5|152883.8|152793.8|16
1654716630000|2022-06-08 19:30:30|152888.5|152798.5|152885.5|152795.5|152888.5|152798.5|152884.6|152794.6|12
1654716640000|2022-06-08 19:30:40|152885.4|152795.4|152883.4|152793.4|152886.3|152796.3|152880.4|152790.4|11
1654716650000|2022-06-08 19:30:50|152883.8|152793.8|152882.3|152792.3|152889.7|152799.7|152882.3|152792.3|17
1654716660000|2022-06-08 19:31:00|152885.9|152795.9|152887.8|152797.8|152889.6|152799.6|152885.4|152795.4|21
1654716670000|2022-06-08 19:31:10|152887.7|152797.7|152889.2|152799.2|152889.2|152799.2|152887.5|152797.5|12
1654716680000|2022-06-08 19:31:20|152889.6|152799.6|152888.7|152798.7|152891|152801|152888|152798|16
1654716690000|2022-06-08 19:31:30|152889.6|152799.6|152886|152796|152890.9|152800.9|152886|152796|17
1654716700000|2022-06-08 19:31:40|152886.8|152796.8|152884.2|152794.2|152889.5|152799.5|152884.2|152794.2|11
1654716710000|2022-06-08 19:31:50|152888.5|152798.5|152886.6|152796.6|152889.3|152799.3|152881.6|152791.6|19
1654716720000|2022-06-08 19:32:00|152886|152796|152883.6|152793.6|152886.5|152796.5|152881.9|152791.9|17
1654716730000|2022-06-08 19:32:10|152884.1|152794.1|152887.3|152797.3|152889.4|152799.4|152883.6|152793.6|15
1654716740000|2022-06-08 19:32:20|152887.1|152797.1|152882.8|152792.8|152888.8|152798.8|152882.8|152792.8|22
1654716750000|2022-06-08 19:32:30|152885.4|152795.4|152884|152794|152903.4|152797.6|152879.4|152771.2|20
1654716760000|2022-06-08 19:32:40|152883.9|152793.9|152884.5|152794.5|152889|152799|152879.7|152789.7|33
1654716770000|2022-06-08 19:32:50|152883.9|152793.9|152880.2|152790.2|152886.9|152796.9|152878.5|152788.5|18
1654716780000|2022-06-08 19:33:00|152880.6|152790.6|152878.7|152788.7|152883.7|152793.7|152878.4|152788.4|27
1654716790000|2022-06-08 19:33:10|152879.2|152789.2|152878.8|152788.8|152882|152792|152876.5|152786.5|19
1654716800000|2022-06-08 19:33:20|152878.1|152788.1|152880.6|152790.6|152882.9|152792.9|152878.1|152788.1|14
1654716810000|2022-06-08 19:33:30|152876.4|152786.4|152886.6|152796.6|152892.6|152802.6|152876.4|152786.4|20
1654716820000|2022-06-08 19:33:40|152887.3|152797.3|152886.7|152796.7|152889|152799|152883.1|152793.1|23
1654716830000|2022-06-08 19:33:50|152887.6|152797.6|152886.3|152796.3|152889.1|152799.1|152886.2|152796.2|12
1654716840000|2022-06-08 19:34:00|152887|152797|152882|152792|152889.9|152799.9|152881.2|152791.2|16
1654716850000|2022-06-08 19:34:10|152884.8|152794.8|152884.5|152794.5|152886.3|152796.3|152881.4|152791.4|10
1654716860000|2022-06-08 19:34:20|152882.7|152792.7|152883.6|152793.6|152884.3|152794.3|152878.6|152788.6|14
1654716870000|2022-06-08 19:34:30|152884.1|152794.1|152885.7|152795.7|152894.6|152804.6|152872.8|152782.8|26
1654716880000|2022-06-08 19:34:40|152879.3|152789.3|152884.9|152794.9|152887.6|152797.6|152877.8|152787.8|25
1654716890000|2022-06-08 19:34:50|152885.7|152795.7|152884|152794|152889.8|152799.8|152884|152794|31
1654716900000|2022-06-08 19:35:00|152884.3|152794.3|152884.7|152794.7|152887.7|152797.7|152881.5|152791.5|35
1654716910000|2022-06-08 19:35:10|152884.2|152794.2|152878.9|152788.9|152886|152796|152878.9|152788.9|27
1654716920000|2022-06-08 19:35:20|152879|152789|152882.6|152792.6|152883.6|152793.6|152870.7|152780.7|25
1654716930000|2022-06-08 19:35:30|152884|152794|152882.9|152792.9|152884.6|152794.6|152872.3|152782.3|29
1654716940000|2022-06-08 19:35:40|152887.5|152797.5|152884.7|152794.7|152889.3|152799.3|152876.8|152786.8|16
1654716950000|2022-06-08 19:35:50|152885.6|152795.6|152885.9|152795.9|152886.2|152796.2|152879.7|152789.7|24
1654716960000|2022-06-08 19:36:00|152886.1|152796.1|152886.1|152796.1|152888.7|152798.7|152885.2|152795.2|20
1654716970000|2022-06-08 19:36:10|152884.9|152794.9|152876.8|152786.8|152885|152795|152875.7|152785.7|24
1654716980000|2022-06-08 19:36:20|152879.7|152789.7|152889|152799|152889.4|152799.4|152879.7|152789.7|21
1654716990000|2022-06-08 19:36:30|152889.6|152799.6|152889.2|152799.2|152890.4|152800.4|152888|152798|9
1654717000000|2022-06-08 19:36:40|152889|152799|152889.9|152799.9|152891.6|152801.6|152889|152799|8
1654717010000|2022-06-08 19:36:50|152890.4|152800.4|152891.9|152801.9|152891.9|152801.9|152886.4|152796.4|13
1654717020000|2022-06-08 19:37:00|152891.8|152801.8|152890.7|152800.7|152891.9|152801.9|152885.2|152795.2|18
1654717030000|2022-06-08 19:37:10|152892.8|152802.8|152890.9|152800.9|152894.3|152804.3|152888.5|152798.5|14
1654717040000|2022-06-08 19:37:20|152891.4|152801.4|152892.9|152802.9|152892.9|152802.9|152891.4|152801.4|4
1654717050000|2022-06-08 19:37:30|152892.7|152802.7|152890.7|152800.7|152893.1|152803.1|152888.7|152798.7|8
1654717060000|2022-06-08 19:37:40|152890.5|152800.5|152879.4|152789.4|152908.3|152803.6|152868.2|152775.8|18
1654717070000|2022-06-08 19:37:50|152879.6|152789.6|152882.8|152792.8|152883.4|152793.4|152874.8|152784.8|22
1654717080000|2022-06-08 19:38:00|152883.7|152793.7|152880.8|152790.8|152884.8|152794.8|152880.1|152790.1|13
1654717090000|2022-06-08 19:38:10|152881.2|152791.2|152882.6|152792.6|152883.3|152793.3|152877.8|152787.8|15
1654717100000|2022-06-08 19:38:20|152883.3|152793.3|152884.8|152794.8|152884.9|152794.9|152882.9|152792.9|6
1654717110000|2022-06-08 19:38:30|152882.2|152792.2|152889.1|152799.1|152892.4|152802.4|152880.7|152790.7|13
1654717120000|2022-06-08 19:38:40|152890|152800|152883.6|152793.6|152890|152800|152880.9|152790.9|9
1654717130000|2022-06-08 19:38:50|152891.2|152801.2|152884.3|152794.3|152891.2|152801.2|152882.9|152792.9|15
1654717140000|2022-06-08 19:39:00|152885.1|152795.1|152880.8|152790.8|152885.5|152795.5|152880.1|152790.1|7
1654717150000|2022-06-08 19:39:10|152881.6|152791.6|152880.8|152790.8|152883.5|152793.5|152880.8|152790.8|5
1654717160000|2022-06-08 19:39:20|152880.6|152790.6|152883.4|152793.4|152885.6|152795.6|152880.6|152790.6|10
1654717170000|2022-06-08 19:39:30|152885.8|152795.8|152890.7|152800.7|152893.6|152803.6|152877.9|152787.9|14
1654717180000|2022-06-08 19:39:40|152890.8|152800.8|152883.2|152793.2|152891|152801|152880.7|152790.7|7
1654717190000|2022-06-08 19:39:50|152883.1|152793.1|152881.5|152791.5|152883.1|152793.1|152879.5|152789.5|11
1654717200000|2022-06-08 19:40:00|152882.4|152792.4|152881.7|152791.7|152883.8|152793.8|152874|152784|16
1654717210000|2022-06-08 19:40:10|152879.5|152789.5|152883.9|152793.9|152883.9|152793.9|152870|152780|23
1654717220000|2022-06-08 19:40:20|152882.5|152792.5|152885.5|152795.5|152885.8|152795.8|152882.5|152792.5|11
1654717230000|2022-06-08 19:40:30|152882.5|152792.5|152886.8|152796.8|152886.8|152796.8|152882.5|152792.5|12
1654717240000|2022-06-08 19:40:40|152885.8|152795.8|152884.4|152794.4|152886.2|152796.2|152883.6|152793.6|9
1654717250000|2022-06-08 19:40:50|152885.4|152795.4|152884.4|152794.4|152886.4|152796.4|152882.8|152792.8|5
1654717260000|2022-06-08 19:41:00|152884|152794|152889.4|152799.4|152889.4|152799.4|152884|152794|6
1654717270000|2022-06-08 19:41:10|152880.6|152790.6|152892.8|152802.8|152892.9|152802.9|152880.6|152790.6|6
1654717280000|2022-06-08 19:41:20|152892.1|152802.1|152882.9|152792.9|152892.1|152802.1|152877.1|152787.1|9
1654717290000|2022-06-08 19:41:30|152883.5|152793.5|152875.9|152785.9|152883.5|152793.5|152874.6|152784.6|13
1654717300000|2022-06-08 19:41:40|152876|152786|152879.5|152789.5|152880.5|152790.5|152876|152786|4
1654717310000|2022-06-08 19:41:50|152871.7|152781.7|152869.8|152779.8|152896|152806|152867.5|152777.5|14
1654717320000|2022-06-08 19:42:00|152874.4|152784.4|152877|152787|152883.4|152793.4|152871.1|152781.1|14
1654717330000|2022-06-08 19:42:10|152875.4|152785.4|152875.7|152785.7|152879.7|152789.7|152874.9|152784.9|11
1654717340000|2022-06-08 19:42:20|152878|152788|152882.2|152792.2|152882.2|152792.2|152878|152788|5
1654717350000|2022-06-08 19:42:30|152881.8|152791.8|152886.5|152796.5|152886.5|152796.5|152880.2|152790.2|7
1654717360000|2022-06-08 19:42:40|152876.8|152786.8|152873.6|152783.6|152886.6|152796.6|152873.6|152783.6|8
1654717370000|2022-06-08 19:42:50|152881.7|152791.7|152875|152785|152881.8|152791.8|152871|152781|13
1654717380000|2022-06-08 19:43:00|152869.9|152779.9|152877.5|152787.5|152882.3|152792.3|152869.9|152779.9|12
1654717390000|2022-06-08 19:43:10|152878.9|152788.9|152882.3|152792.3|152884.2|152794.2|152878.9|152788.9|20
1654717400000|2022-06-08 19:43:20|152882.6|152792.6|152874.8|152784.8|152893.7|152803.7|152868.9|152778.9|14
1654717410000|2022-06-08 19:43:30|152877.2|152787.2|152875.3|152785.3|152884.2|152794.2|152875.3|152785.3|13
1654717420000|2022-06-08 19:43:40|152877.6|152787.6|152883.2|152793.2|152886|152796|152875|152785|17
1654717430000|2022-06-08 19:43:50|152885.8|152795.8|152884.5|152794.5|152886.9|152796.9|152881.6|152791.6|9
1654717440000|2022-06-08 19:44:00|152884.6|152794.6|152878.4|152788.4|152885.3|152795.3|152875.9|152785.9|7
1654717450000|2022-06-08 19:44:10|152878.7|152788.7|152883.6|152793.6|152883.6|152793.6|152876|152786|11
1654717460000|2022-06-08 19:44:20|152883.4|152793.4|152883.5|152793.5|152883.5|152793.5|152877.4|152787.4|11
1654717470000|2022-06-08 19:44:30|152883.3|152793.3|152884.8|152794.8|152884.8|152794.8|152879.1|152789.1|3
1654717480000|2022-06-08 19:44:40|152878.5|152788.5|152875.8|152785.8|152886|152796|152875.1|152785.1|17
1654717490000|2022-06-08 19:44:50|152876.2|152786.2|152880.6|152790.6|152881|152791|152876.2|152786.2|6
1654717500000|2022-06-08 19:45:00|152880|152790|152905.3|152815.3|152905.3|152815.3|152876.5|152786.5|15
1654717510000|2022-06-08 19:45:10|152914.5|152824.5|152930|152800|152931.6|152828.7|152906.7|152795.8|19
1654717520000|2022-06-08 19:45:20|152930.8|152800.8|152912.3|152822.3|152931.2|152826.6|152910.3|152800.8|8
1654717530000|2022-06-08 19:45:30|152912.2|152822.2|152900.3|152810.3|152912.2|152822.2|152900.3|152810.3|18
1654717540000|2022-06-08 19:45:40|152901|152811|152903|152813|152903|152813|152895.7|152805.7|13
1654717550000|2022-06-08 19:45:50|152902.1|152812.1|152900|152810|152903|152813|152894.7|152804.7|10
1654717560000|2022-06-08 19:46:00|152901.6|152811.6|152900.6|152810.6|152901.6|152811.6|152898.4|152808.4|10
1654717570000|2022-06-08 19:46:10|152901.3|152811.3|152891.8|152801.8|152901.3|152811.3|152881.4|152791.4|17
1654717580000|2022-06-08 19:46:20|152891.4|152801.4|152895.9|152805.9|152895.9|152805.9|152881.3|152791.3|16
1654717590000|2022-06-08 19:46:30|152897.4|152807.4|152895.1|152805.1|152897.4|152807.4|152892.1|152802.1|10
1654717600000|2022-06-08 19:46:40|152898.2|152808.2|152890.5|152800.5|152898.2|152808.2|152890|152800|21
1654717610000|2022-06-08 19:46:50|152890.8|152800.8|152887.9|152797.9|152907.9|152801.3|152882.3|152777.9|21
1654717620000|2022-06-08 19:47:00|152888.3|152798.3|152895.8|152805.8|152898.2|152808.2|152885.9|152795.9|23
1654717630000|2022-06-08 19:47:10|152896|152806|152897.3|152807.3|152898.8|152808.8|152895.5|152805.5|18
1654717640000|2022-06-08 19:47:20|152897.4|152807.4|152893.9|152803.9|152897.8|152807.8|152893.4|152803.4|16
1654717650000|2022-06-08 19:47:30|152893.6|152803.6|152890.7|152800.7|152896.4|152806.4|152884.6|152794.6|24
1654717660000|2022-06-08 19:47:40|152890.6|152800.6|152885.1|152795.1|152890.6|152800.6|152881|152791|29
1654717670000|2022-06-08 19:47:50|152885|152795|152884|152794|152890.1|152800.1|152881.7|152791.7|30
1654717680000|2022-06-08 19:48:00|152883.5|152793.5|152884.4|152794.4|152885.1|152795.1|152882.6|152792.6|13
1654717690000|2022-06-08 19:48:10|152884.7|152794.7|152882|152792|152885.7|152795.7|152881.7|152791.7|15
1654717700000|2022-06-08 19:48:20|152880.7|152790.7|152880.9|152790.9|152885.5|152795.5|152880.7|152790.7|17
1654717710000|2022-06-08 19:48:30|152878.7|152788.7|152883|152793|152883|152793|152878.3|152788.3|6
1654717720000|2022-06-08 19:48:40|152884.4|152794.4|152874.4|152784.4|152884.4|152794.4|152874.4|152784.4|12
1654717730000|2022-06-08 19:48:50|152881.4|152791.4|152882.1|152792.1|152883.4|152793.4|152881.4|152791.4|5
1654717740000|2022-06-08 19:49:00|152876.4|152786.4|152879.7|152789.7|152881|152791|152876.4|152786.4|5
1654717750000|2022-06-08 19:49:10|152879.9|152789.9|152881.7|152791.7|152885.9|152795.9|152876.9|152786.9|17
1654717760000|2022-06-08 19:49:20|152881.6|152791.6|152898.9|152808.9|152899.5|152809.5|152881.6|152791.6|22
1654717770000|2022-06-08 19:49:30|152899.5|152809.5|152897.3|152807.3|152899.5|152809.5|152896.9|152806.9|14
1654717780000|2022-06-08 19:49:40|152897.2|152807.2|152898.3|152808.3|152900.9|152810.9|152897.2|152807.2|6
1654717790000|2022-06-08 19:49:50|152898.9|152808.9|152905.5|152815.5|152910.3|152820.3|152892.6|152802.6|19
1654717800000|2022-06-08 19:50:00|152905|152815|152916.3|152786.3|152917.2|152815|152889.4|152783.2|37
1654717810000|2022-06-08 19:50:10|152915.6|152785.6|152903.6|152813.6|152915.6|152819.5|152899.6|152784.8|20
1654717820000|2022-06-08 19:50:20|152903.3|152813.3|152898.3|152808.3|152904.4|152814.4|152896.3|152806.3|12
1654717830000|2022-06-08 19:50:30|152899.9|152809.9|152899.5|152809.5|152901.2|152811.2|152898.2|152808.2|19
1654717840000|2022-06-08 19:50:40|152899.8|152809.8|152892.3|152802.3|152899.8|152809.8|152890.3|152800.3|9
1654717850000|2022-06-08 19:50:50|152893.8|152803.8|152893|152803|152893.8|152803.8|152890.6|152800.6|9
1654717860000|2022-06-08 19:51:00|152892.4|152802.4|152894.2|152804.2|152895.6|152805.6|152892.1|152802.1|14
1654717870000|2022-06-08 19:51:10|152894.3|152804.3|152894.1|152804.1|152896.9|152806.9|152892.8|152802.8|11
1654717880000|2022-06-08 19:51:20|152895.2|152805.2|152894.5|152804.5|152896|152806|152891.8|152801.8|17
1654717890000|2022-06-08 19:51:30|152894.2|152804.2|152893.6|152803.6|152895.9|152805.9|152891.8|152801.8|19
1654717900000|2022-06-08 19:51:40|152892.9|152802.9|152892.6|152802.6|152894.7|152804.7|152892.1|152802.1|16
1654717910000|2022-06-08 19:51:50|152893.3|152803.3|152892.1|152802.1|152896.6|152806.6|152892.1|152802.1|13
1654717920000|2022-06-08 19:52:00|152892.9|152802.9|152887.1|152797.1|152897.3|152807.3|152887.1|152797.1|14
1654717930000|2022-06-08 19:52:10|152894.2|152804.2|152892|152802|152898.8|152808.8|152891.8|152801.8|19
1654717940000|2022-06-08 19:52:20|152892.4|152802.4|152892|152802|152893.4|152803.4|152885.9|152795.9|19
1654717950000|2022-06-08 19:52:30|152891.1|152801.1|152898.6|152808.6|152899.7|152809.7|152890.7|152800.7|15
1654717960000|2022-06-08 19:52:40|152898.3|152808.3|152899.5|152809.5|152901.8|152811.8|152898.3|152808.3|20
1654717970000|2022-06-08 19:52:50|152901.4|152811.4|152890.9|152800.9|152901.4|152811.4|152890.9|152800.9|11
1654717980000|2022-06-08 19:53:00|152892.4|152802.4|152891.3|152801.3|152892.9|152802.9|152887.7|152797.7|23
1654717990000|2022-06-08 19:53:10|152892.8|152802.8|152910.4|152780.4|152911.2|152813.3|152888.8|152780.4|28
1654718000000|2022-06-08 19:53:20|152908.1|152778.1|152889.6|152799.6|152908.1|152802.1|152886.1|152778.1|18
1654718010000|2022-06-08 19:53:30|152893.1|152803.1|152889.6|152799.6|152893.1|152803.1|152888.1|152798.1|19
1654718020000|2022-06-08 19:53:40|152888.9|152798.9|152890.9|152800.9|152891.5|152801.5|152888.9|152798.9|12
1654718030000|2022-06-08 19:53:50|152890.1|152800.1|152893.6|152803.6|152894.4|152804.4|152888.4|152798.4|12
1654718040000|2022-06-08 19:54:00|152894.1|152804.1|152893.5|152803.5|152894.5|152804.5|152889|152799|15
1654718050000|2022-06-08 19:54:10|152893.2|152803.2|152889.3|152799.3|152910.4|152803.6|152886.2|152779.2|19
1654718060000|2022-06-08 19:54:20|152888.3|152798.3|152887.7|152797.7|152888.8|152798.8|152883.2|152793.2|16
1654718070000|2022-06-08 19:54:30|152888.1|152798.1|152887.4|152797.4|152888.3|152798.3|152886|152796|15
1654718080000|2022-06-08 19:54:40|152887.7|152797.7|152881.3|152791.3|152895.5|152805.5|152881.3|152791.3|11
1654718090000|2022-06-08 19:54:50|152882.1|152792.1|152887.6|152797.6|152890.3|152800.3|152882.1|152792.1|27
1654718100000|2022-06-08 19:55:00|152887.5|152797.5|152891.1|152801.1|152895.8|152805.8|152880.8|152790.8|35
1654718110000|2022-06-08 19:55:10|152888|152798|152889|152799|152891.2|152801.2|152882.3|152792.3|14
1654718120000|2022-06-08 19:55:20|152888.6|152798.6|152891.9|152801.9|152892.3|152802.3|152887.8|152797.8|11
1654718130000|2022-06-08 19:55:30|152891.7|152801.7|152898.9|152808.9|152899.4|152809.4|152887|152797|19
1654718140000|2022-06-08 19:55:40|152898.6|152808.6|152895.3|152805.3|152898.6|152808.6|152889|152799|21
1654718150000|2022-06-08 19:55:50|152896.4|152806.4|152895.5|152805.5|152896.7|152806.7|152893.7|152803.7|14
1654718160000|2022-06-08 19:56:00|152891.3|152801.3|152891|152801|152897.2|152807.2|152888.2|152798.2|20
1654718170000|2022-06-08 19:56:10|152890.2|152800.2|152888.3|152798.3|152890.2|152800.2|152888.3|152798.3|12
1654718180000|2022-06-08 19:56:20|152888.4|152798.4|152888.6|152798.6|152891.7|152801.7|152888.3|152798.3|14
1654718190000|2022-06-08 19:56:30|152888.5|152798.5|152885.4|152795.4|152890.2|152800.2|152885.4|152795.4|11
1654718200000|2022-06-08 19:56:40|152885.8|152795.8|152885.7|152795.7|152886.6|152796.6|152882.3|152792.3|9
1654718210000|2022-06-08 19:56:50|152886|152796|152889.5|152799.5|152891.7|152801.7|152885.3|152795.3|9
1654718220000|2022-06-08 19:57:00|152887.3|152797.3|152887.7|152797.7|152888|152798|152886.4|152796.4|8
1654718230000|2022-06-08 19:57:10|152888|152798|152887.4|152797.4|152888|152798|152885.5|152795.5|8
1654718240000|2022-06-08 19:57:20|152887.6|152797.6|152891.1|152801.1|152891.1|152801.1|152885.4|152795.4|10
1654718250000|2022-06-08 19:57:30|152891.4|152801.4|152888.7|152798.7|152892.1|152802.1|152888.7|152798.7|8
1654718260000|2022-06-08 19:57:40|152889.3|152799.3|152890.1|152800.1|152890.1|152800.1|152889.3|152799.3|2
1654718270000|2022-06-08 19:57:50|152886.7|152796.7|152888|152798|152888.7|152798.7|152886.7|152796.7|4
1654718280000|2022-06-08 19:58:00|152887.1|152797.1|152895.7|152805.7|152895.8|152805.8|152887|152797|9
1654718290000|2022-06-08 19:58:10|152894.3|152804.3|152890.5|152800.5|152898.4|152808.4|152890|152800|12
1654718300000|2022-06-08 19:58:20|152890.8|152800.8|152889.5|152799.5|152891.8|152801.8|152889.3|152799.3|11
1654718310000|2022-06-08 19:58:30|152890.2|152800.2|152897|152807|152897|152807|152890|152800|15
1654718320000|2022-06-08 19:58:40|152897.9|152807.9|152897.4|152807.4|152898.3|152808.3|152896.9|152806.9|9
1654718330000|2022-06-08 19:58:50|152898.3|152808.3|152898.6|152808.6|152900.5|152810.5|152897.1|152807.1|13
1654718340000|2022-06-08 19:59:00|152899.5|152809.5|152894.5|152804.5|152899.8|152809.8|152885.1|152795.1|34
1654718350000|2022-06-08 19:59:10|152894.9|152804.9|152891.7|152801.7|152896.9|152806.9|152890.1|152800.1|20
1654718360000|2022-06-08 19:59:20|152892.4|152802.4|152892.9|152802.9|152893.3|152803.3|152892.2|152802.2|9
1654718370000|2022-06-08 19:59:30|152890.1|152800.1|152890.2|152800.2|152895.4|152805.4|152884|152794|25
1654718380000|2022-06-08 19:59:40|152889.1|152799.1|152892.4|152802.4|152893.6|152803.6|152887.6|152797.6|21
1654718390000|2022-06-08 19:59:50|152891.9|152801.9|152889.7|152799.7|152891.9|152801.9|152885.4|152795.4|5
1654718400000|2022-06-08 20:00:00|152887.4|152797.4|152885.7|152795.7|152889|152799|152882.3|152792.3|37
1654718410000|2022-06-08 20:00:10|152885.1|152795.1|152888.8|152798.8|152891.8|152801.8|152885.1|152795.1|30
1654718420000|2022-06-08 20:00:20|152890|152800|152888|152798|152893.3|152803.3|152888|152798|15
1654718430000|2022-06-08 20:00:30|152891.6|152801.6|152891.2|152801.2|152895.3|152805.3|152890|152800|11
1654718440000|2022-06-08 20:00:40|152891|152801|152890.9|152800.9|152892.7|152802.7|152889.7|152799.7|16
1654718450000|2022-06-08 20:00:50|152890.4|152800.4|152890.6|152800.6|152890.9|152800.9|152889|152799|21
1654718460000|2022-06-08 20:01:00|152890.4|152800.4|152895.8|152805.8|152902.3|152812.3|152886.3|152796.3|30
1654718470000|2022-06-08 20:01:10|152893.4|152803.4|152889.8|152799.8|152894.5|152804.5|152889.8|152799.8|25
1654718480000|2022-06-08 20:01:20|152889.9|152799.9|152888.9|152798.9|152890.9|152800.9|152888.7|152798.7|14
1654718490000|2022-06-08 20:01:30|152888|152798|152893.7|152803.7|152897.2|152807.2|152888|152798|27
1654718500000|2022-06-08 20:01:40|152898.1|152808.1|152894.9|152804.9|152898.1|152808.1|152894.9|152804.9|17
1654718510000|2022-06-08 20:01:50|152897.4|152807.4|152895.4|152805.4|152899.6|152809.6|152895.1|152805.1|17
1654718520000|2022-06-08 20:02:00|152895.9|152805.9|152893.3|152803.3|152897.3|152807.3|152893.3|152803.3|19
1654718530000|2022-06-08 20:02:10|152893.2|152803.2|152896.8|152806.8|152898.5|152808.5|152891.1|152801.1|20
1654718540000|2022-06-08 20:02:20|152897.3|152807.3|152917.9|152827.9|152919.3|152829.3|152893.9|152803.9|22
1654718550000|2022-06-08 20:02:30|152920.3|152830.3|152932.4|152842.4|152941.9|152851.9|152920.3|152830.3|31
1654718560000|2022-06-08 20:02:40|152933.4|152843.4|152930.2|152840.2|152936|152846|152930.2|152840.2|19
1654718570000|2022-06-08 20:02:50|152929.7|152839.7|152930|152840|152930.4|152840.4|152929.2|152839.2|8
1654718580000|2022-06-08 20:03:00|152930.4|152840.4|152931.5|152841.5|152934.4|152844.4|152930.2|152840.2|10
1654718590000|2022-06-08 20:03:10|152931.4|152841.4|152932.8|152842.8|152933.9|152843.9|152929.1|152839.1|12
1654718600000|2022-06-08 20:03:20|152933.5|152843.5|152932.3|152842.3|152933.5|152843.5|152930.7|152840.7|4
1654718610000|2022-06-08 20:03:30|152932.2|152842.2|152934.9|152844.9|152938.5|152848.5|152932.2|152842.2|18
1654718620000|2022-06-08 20:03:40|152936|152846|152933.3|152843.3|152936.4|152846.4|152933.3|152843.3|14
1654718630000|2022-06-08 20:03:50|152934|152844|152934.8|152844.8|152936.6|152846.6|152933.3|152843.3|12
1654718640000|2022-06-08 20:04:00|152934.6|152844.6|152936.8|152846.8|152936.9|152846.9|152933.6|152843.6|19
1654718650000|2022-06-08 20:04:10|152935.7|152845.7|152937.1|152847.1|152937.1|152847.1|152927.7|152837.7|22
1654718660000|2022-06-08 20:04:20|152936.5|152846.5|152929.8|152839.8|152938.1|152848.1|152929.8|152839.8|24
1654718670000|2022-06-08 20:04:30|152929.9|152839.9|152935.8|152845.8|152938.5|152848.5|152929.9|152839.9|20
1654718680000|2022-06-08 20:04:40|152934.6|152844.6|152931|152841|152936.9|152846.9|152931|152841|6
1654718690000|2022-06-08 20:04:50|152931.3|152841.3|152937|152847|152941.1|152851.1|152928.4|152838.4|6
1654718700000|2022-06-08 20:05:00|152935.5|152845.5|152933.4|152843.4|152935.5|152845.5|152932.1|152842.1|3
1654718710000|2022-06-08 20:05:10|152935.4|152845.4|152934.8|152844.8|152935.4|152845.4|152934.8|152844.8|3
1654718720000|2022-06-08 20:05:20|152935.6|152845.6|152947|152857|152947|152857|152935.6|152845.6|4
1654718730000|2022-06-08 20:05:30|152939.5|152849.5|152938.5|152848.5|152939.9|152849.9|152921.5|152831.5|8
1654718740000|2022-06-08 20:05:40|152935.6|152845.6|152939.3|152849.3|152939.3|152849.3|152935.6|152845.6|4
1654718750000|2022-06-08 20:05:50|152939.1|152849.1|152941.2|152851.2|152941.2|152851.2|152937.3|152847.3|7
1654718760000|2022-06-08 20:06:00|152938.5|152848.5|152932|152842|152941|152851|152932|152842|10
1654718770000|2022-06-08 20:06:10|152931.5|152841.5|152931.5|152841.5|152931.5|152841.5|152931.5|152841.5|1
1654718780000|2022-06-08 20:06:20|152932.4|152842.4|152924.2|152834.2|152934.2|152844.2|152924.2|152834.2|7
1654718790000|2022-06-08 20:06:30|152925.1|152835.1|152931.5|152841.5|152940.2|152850.2|152924.2|152834.2|6
1654718800000|2022-06-08 20:06:40|152933.9|152843.9|152934.5|152844.5|152936.6|152846.6|152931.5|152841.5|8
1654718810000|2022-06-08 20:06:50|152936|152846|152935.9|152845.9|152938.6|152848.6|152934.1|152844.1|11
1654718820000|2022-06-08 20:07:00|152936.7|152846.7|152937|152847|152937|152847|152932.9|152842.9|10
1654718830000|2022-06-08 20:07:10|152936.8|152846.8|152931.1|152841.1|152936.8|152846.8|152930.1|152840.1|8
1654718840000|2022-06-08 20:07:20|152932|152842|152933.6|152843.6|152934.1|152844.1|152931.4|152841.4|7
1654718850000|2022-06-08 20:07:30|152937.1|152847.1|152940.9|152850.9|152946.4|152856.4|152936.4|152846.4|22
1654718860000|2022-06-08 20:07:40|152943.6|152853.6|152943.8|152853.8|152944.9|152854.9|152939.3|152849.3|16
1654718870000|2022-06-08 20:07:50|152943.7|152853.7|152945.1|152855.1|152945.1|152855.1|152943.1|152853.1|7
1654718880000|2022-06-08 20:08:00|152945.5|152855.5|152943.4|152853.4|152948.1|152858.1|152941|152851|10
1654718890000|2022-06-08 20:08:10|152942.8|152852.8|152943.1|152853.1|152943.8|152853.8|152941.9|152851.9|7
1654718900000|2022-06-08 20:08:20|152942.7|152852.7|152945.7|152855.7|152948.5|152858.5|152942.7|152852.7|6
1654718910000|2022-06-08 20:08:30|152946.3|152856.3|152948.2|152858.2|152951|152861|152945.7|152855.7|7
1654718920000|2022-06-08 20:08:40|152947.2|152857.2|152945.8|152855.8|152947.5|152857.5|152945.8|152855.8|4
1654718930000|2022-06-08 20:08:50|152947.1|152857.1|152952|152862|152952|152862|152945.8|152855.8|5
1654718940000|2022-06-08 20:09:00|152954.5|152864.5|152944.2|152854.2|152954.5|152864.5|152944.2|152854.2|12
1654718950000|2022-06-08 20:09:10|152942.7|152852.7|152947.8|152857.8|152950|152860|152941|152851|20
1654718960000|2022-06-08 20:09:20|152948.6|152858.6|152941.5|152851.5|152949.1|152859.1|152941.5|152851.5|21
1654718970000|2022-06-08 20:09:30|152941.9|152851.9|152945.1|152855.1|152945.1|152855.1|152941.7|152851.7|11
1654718980000|2022-06-08 20:09:40|152943.6|152853.6|152943.2|152853.2|152944.7|152854.7|152942.9|152852.9|7
1654718990000|2022-06-08 20:09:50|152944.8|152854.8|152946.1|152856.1|152946.3|152856.3|152944.8|152854.8|9
1654719000000|2022-06-08 20:10:00|152943.5|152853.5|152939.5|152849.5|152948.7|152858.7|152939.5|152849.5|11
1654719010000|2022-06-08 20:10:10|152940.1|152850.1|152946.1|152856.1|152949.7|152859.7|152940.1|152850.1|8
1654719020000|2022-06-08 20:10:20|152947|152857|152945.7|152855.7|152947|152857|152942.2|152852.2|6
1654719030000|2022-06-08 20:10:30|152943.6|152853.6|152943.6|152853.6|152944.4|152854.4|152943.6|152853.6|3
1654719040000|2022-06-08 20:10:40|152947.2|152857.2|152944.2|152854.2|152948.7|152858.7|152944.2|152854.2|4
1654719050000|2022-06-08 20:10:50|152942.8|152852.8|152949.8|152859.8|152949.8|152859.8|152942.8|152852.8|5
1654719060000|2022-06-08 20:11:00|152949.4|152859.4|152943.1|152853.1|152949.4|152859.4|152943.1|152853.1|6
1654719070000|2022-06-08 20:11:10|152942.9|152852.9|152946.6|152856.6|152951|152861|152939|152849|14
1654719080000|2022-06-08 20:11:20|152944.1|152854.1|152942.9|152852.9|152945.9|152855.9|152942.9|152852.9|7
1654719090000|2022-06-08 20:11:30|152945.9|152855.9|152952.5|152862.5|152952.5|152862.5|152945.9|152855.9|4
1654719100000|2022-06-08 20:11:40|152952.7|152862.7|152939.6|152849.6|152952.7|152862.7|152939.6|152849.6|6
1654719110000|2022-06-08 20:11:50|152939.7|152849.7|152943.1|152853.1|152943.1|152853.1|152939.7|152849.7|5
1654719120000|2022-06-08 20:12:00|152942.3|152852.3|152948.4|152858.4|152950.9|152860.9|152942.3|152852.3|7
1654719130000|2022-06-08 20:12:10|152946.2|152856.2|152946.8|152856.8|152950|152860|152945.6|152855.6|7
1654719140000|2022-06-08 20:12:20|152946.3|152856.3|152947.3|152857.3|152947.3|152857.3|152945.6|152855.6|5
1654719150000|2022-06-08 20:12:30|152945.2|152855.2|152946.6|152856.6|152954.2|152864.2|152945.2|152855.2|9
1654719160000|2022-06-08 20:12:40|152946|152856|152942.9|152852.9|152950.8|152860.8|152942.9|152852.9|9
1654719170000|2022-06-08 20:12:50|152946.5|152856.5|152948.8|152858.8|152950.7|152860.7|152945.4|152855.4|9
1654719180000|2022-06-08 20:13:00|152952|152862|152945.4|152855.4|152952|152862|152944.6|152854.6|6
1654719190000|2022-06-08 20:13:10|152944|152854|152949|152859|152952|152862|152943.1|152853.1|7
1654719200000|2022-06-08 20:13:20|152951.2|152861.2|152944.6|152854.6|152951.2|152861.2|152943.8|152853.8|7
1654719210000|2022-06-08 20:13:30|152944.9|152854.9|152947.4|152857.4|152953.5|152863.5|152944.9|152854.9|7
1654719220000|2022-06-08 20:13:40|152950|152860|152949.6|152859.6|152950|152860|152947.4|152857.4|6
1654719230000|2022-06-08 20:13:50|152951.3|152861.3|152945.8|152855.8|152951.3|152861.3|152943.9|152853.9|8
1654719240000|2022-06-08 20:14:00|152944.1|152854.1|152943.6|152853.6|152950.2|152860.2|152943.4|152853.4|16
1654719250000|2022-06-08 20:14:10|152944.9|152854.9|152946|152856|152946|152856|152944.9|152854.9|2
1654719260000|2022-06-08 20:14:20|152944.4|152854.4|152949|152859|152949.9|152859.9|152943.8|152853.8|8
1654719270000|2022-06-08 20:14:30|152948.3|152858.3|152944.9|152854.9|152948.5|152858.5|152944.9|152854.9|10
1654719280000|2022-06-08 20:14:40|152947.7|152857.7|152945.8|152855.8|152949.8|152859.8|152945.8|152855.8|3
1654719290000|2022-06-08 20:14:50|152948.4|152858.4|152951.3|152861.3|152951.3|152861.3|152946.1|152856.1|6
1654719300000|2022-06-08 20:15:00|152954.7|152864.7|152946.3|152856.3|152954.7|152864.7|152944.9|152854.9|8
1654719310000|2022-06-08 20:15:10|152947.3|152857.3|152945.7|152855.7|152947.3|152857.3|152945.3|152855.3|4
1654719320000|2022-06-08 20:15:20|152948.4|152858.4|152852.1|152762.1|152972.9|152863.6|152852.1|152762.1|12
1654719330000|2022-06-08 20:15:30|152850.1|152760.1|152855.9|152765.9|152863.1|152773.1|152850.1|152760.1|28
1654719340000|2022-06-08 20:15:40|152855.8|152765.8|152855.5|152765.5|152856.7|152766.7|152851.3|152761.3|14
1654719350000|2022-06-08 20:15:50|152855.8|152765.8|152835.5|152745.5|152855.8|152765.8|152830.5|152720.1|22
1654719360000|2022-06-08 20:16:00|152834.5|152744.5|152834.2|152744.2|152835.5|152745.5|152832.9|152742.9|12
1654719370000|2022-06-08 20:16:10|152864.4|152774.4|152886.3|152796.3|152907.1|152802.1|152864.4|152774.4|34
1654719380000|2022-06-08 20:16:20|152889.4|152799.4|152891.8|152801.8|152892.4|152802.4|152888.2|152798.2|29
1654719390000|2022-06-08 20:16:30|152891.4|152801.4|152890.1|152800.1|152891.4|152801.4|152889.4|152799.4|15
1654719400000|2022-06-08 20:16:40|152889.7|152799.7|152896.7|152806.7|152896.8|152806.8|152889.6|152799.6|15
1654719410000|2022-06-08 20:16:50|152887|152797|152898.1|152808.1|152903.5|152813.5|152884.2|152794.2|20
1654719420000|2022-06-08 20:17:00|152902.4|152812.4|152896.4|152806.4|152902.4|152812.4|152894.4|152804.4|18
1654719430000|2022-06-08 20:17:10|152895|152805|152893.6|152803.6|152916.7|152806.7|152889.4|152782.7|28
1654719440000|2022-06-08 20:17:20|152893.3|152803.3|152896.7|152806.7|152896.7|152806.7|152892.2|152802.2|19
1654719450000|2022-06-08 20:17:30|152893.6|152803.6|152895.2|152805.2|152896|152806|152893.6|152803.6|16
1654719460000|2022-06-08 20:17:40|152895.6|152805.6|152893.3|152803.3|152895.6|152805.6|152890.6|152800.6|12
1654719470000|2022-06-08 20:17:50|152891.8|152801.8|152900.7|152810.7|152900.7|152810.7|152891.8|152801.8|24
1654719480000|2022-06-08 20:18:00|152901.3|152811.3|152897.1|152807.1|152901.3|152811.3|152893|152803|16
1654719490000|2022-06-08 20:18:10|152893.2|152803.2|152895.4|152805.4|152916.9|152805.8|152892.9|152782.1|14
1654719500000|2022-06-08 20:18:20|152894.4|152804.4|152923.1|152793.1|152923.1|152804.4|152892.7|152785.6|26
1654719510000|2022-06-08 20:18:30|152921|152791|152895.9|152805.9|152921.5|152807|152894.6|152785.3|16
1654719520000|2022-06-08 20:18:40|152895.1|152805.1|152899.4|152809.4|152917.1|152809.4|152895.1|152785.2|19
1654719530000|2022-06-08 20:18:50|152898.8|152808.8|152900.3|152810.3|152900.5|152810.5|152895.9|152805.9|17
1654719540000|2022-06-08 20:19:00|152900.8|152810.8|152898.1|152808.1|152901|152811|152898.1|152808.1|12
1654719550000|2022-06-08 20:19:10|152898.5|152808.5|152899.7|152809.7|152901.9|152811.9|152897.2|152807.2|9
1654719560000|2022-06-08 20:19:20|152899.6|152809.6|152895.2|152805.2|152900|152810|152894.4|152804.4|10
1654719570000|2022-06-08 20:19:30|152895|152805|152900.6|152810.6|152903.3|152813.3|152895|152805|17
1654719580000|2022-06-08 20:19:40|152898.7|152808.7|152894.6|152804.6|152898.7|152808.7|152894.1|152804.1|20
1654719590000|2022-06-08 20:19:50|152894.5|152804.5|152896.7|152806.7|152898.8|152808.8|152894.5|152804.5|16
1654719600000|2022-06-08 20:20:00|152899.5|152809.5|152895.8|152805.8|152899.5|152809.5|152895.4|152805.4|9
1654719610000|2022-06-08 20:20:10|152894.2|152804.2|152897.4|152807.4|152897.4|152807.4|152890|152800|15
1654719620000|2022-06-08 20:20:20|152891|152801|152895|152805|152898.7|152808.7|152891|152801|11
1654719630000|2022-06-08 20:20:30|152895.7|152805.7|152894.3|152804.3|152895.7|152805.7|152893.6|152803.6|6
1654719640000|2022-06-08 20:20:40|152900.2|152810.2|152896.3|152806.3|152900.2|152810.2|152895.4|152805.4|13
1654719650000|2022-06-08 20:20:50|152896.5|152806.5|152896|152806|152897.7|152807.7|152890.5|152800.5|11
1654719660000|2022-06-08 20:21:00|152896.2|152806.2|152895.9|152805.9|152897.3|152807.3|152895|152805|8
1654719670000|2022-06-08 20:21:10|152896.4|152806.4|152894.9|152804.9|152896.4|152806.4|152894.8|152804.8|8
1654719680000|2022-06-08 20:21:20|152895|152805|152894|152804|152899.3|152809.3|152892.7|152802.7|11
1654719690000|2022-06-08 20:21:30|152894.4|152804.4|152898.5|152808.5|152898.5|152808.5|152891.9|152801.9|18
1654719700000|2022-06-08 20:21:40|152898.2|152808.2|152898.7|152808.7|152899.2|152809.2|152897.9|152807.9|10
1654719710000|2022-06-08 20:21:50|152898.9|152808.9|152895.1|152805.1|152900.4|152810.4|152895.1|152805.1|7
1654719720000|2022-06-08 20:22:00|152893.5|152803.5|152894.9|152804.9|152897.9|152807.9|152889.2|152799.2|13
1654719730000|2022-06-08 20:22:10|152895.6|152805.6|152894.5|152804.5|152895.6|152805.6|152893.1|152803.1|7
1654719740000|2022-06-08 20:22:20|152893.2|152803.2|152892.2|152802.2|152893.2|152803.2|152885.2|152795.2|8
1654719750000|2022-06-08 20:22:30|152891.6|152801.6|152893.7|152803.7|152897.6|152807.6|152890.5|152800.5|11
1654719760000|2022-06-08 20:22:40|152893.9|152803.9|152897.8|152807.8|152901.5|152811.5|152893.9|152803.9|9
1654719770000|2022-06-08 20:22:50|152897.9|152807.9|152894.5|152804.5|152897.9|152807.9|152893.5|152803.5|4
1654719780000|2022-06-08 20:23:00|152894.3|152804.3|152901.9|152811.9|152922.5|152816.3|152894.1|152786.4|14
1654719790000|2022-06-08 20:23:10|152900|152810|152895|152805|152900|152810|152894.4|152804.4|19
1654719800000|2022-06-08 20:23:20|152894.9|152804.9|152895.1|152805.1|152895.7|152805.7|152893.9|152803.9|6
1654719810000|2022-06-08 20:23:30|152894.6|152804.6|152900.1|152810.1|152900.1|152810.1|152894.6|152804.6|12
1654719820000|2022-06-08 20:23:40|152893|152803|152890.7|152800.7|152893|152803|152889.5|152799.5|14
1654719830000|2022-06-08 20:23:50|152891.4|152801.4|152889.9|152799.9|152891.4|152801.4|152889.3|152799.3|12
1654719840000|2022-06-08 20:24:00|152892.7|152802.7|152890|152800|152896.8|152806.8|152890|152800|17
1654719850000|2022-06-08 20:24:10|152888.5|152798.5|152890.3|152800.3|152893.8|152803.8|152888.1|152798.1|11
1654719860000|2022-06-08 20:24:20|152891.2|152801.2|152895.9|152805.9|152896.5|152806.5|152890|152800|16
1654719870000|2022-06-08 20:24:30|152894.1|152804.1|152916.9|152786.9|152917.3|152805.3|152894.1|152784|8
1654719880000|2022-06-08 20:24:40|152914.9|152784.9|152893.8|152803.8|152915|152807.1|152891.5|152784.4|18
1654719890000|2022-06-08 20:24:50|152894.1|152804.1|152894.2|152804.2|152896.9|152806.9|152893.5|152803.5|14
1654719900000|2022-06-08 20:25:00|152895.5|152805.5|152897.3|152807.3|152898|152808|152894.4|152804.4|9
1654719910000|2022-06-08 20:25:10|152897|152807|152896.8|152806.8|152897.2|152807.2|152896.8|152806.8|5
1654719920000|2022-06-08 20:25:20|152894.4|152804.4|152891|152801|152894.4|152804.4|152889.6|152799.6|7
1654719930000|2022-06-08 20:25:30|152890.2|152800.2|152891.9|152801.9|152892.1|152802.1|152890.2|152800.2|6
1654719940000|2022-06-08 20:25:40|152891.6|152801.6|152886.8|152796.8|152891.6|152801.6|152886.8|152796.8|5
1654719950000|2022-06-08 20:25:50|152886.5|152796.5|152892.1|152802.1|152892.1|152802.1|152886.4|152796.4|9
1654719960000|2022-06-08 20:26:00|152892.2|152802.2|152891|152801|152892.5|152802.5|152891|152801|5
1654719970000|2022-06-08 20:26:10|152891.2|152801.2|152891.6|152801.6|152897.4|152807.4|152890.2|152800.2|12
1654719980000|2022-06-08 20:26:20|152891.5|152801.5|152893.1|152803.1|152917|152808.8|152891.5|152787|6
1654719990000|2022-06-08 20:26:30|152891.4|152801.4|152892.8|152802.8|152895.8|152805.8|152891.4|152801.4|12
1654720000000|2022-06-08 20:26:40|152893.6|152803.6|152889.5|152799.5|152893.6|152803.6|152889.5|152799.5|3
1654720010000|2022-06-08 20:26:50|152892.4|152802.4|152890.2|152800.2|152893|152803|152890.2|152800.2|4
1654720020000|2022-06-08 20:27:00|152892.6|152802.6|152890.7|152800.7|152894|152804|152887.5|152797.5|13
1654720030000|2022-06-08 20:27:10|152891|152801|152890.9|152800.9|152892.8|152802.8|152889.5|152799.5|13
1654720040000|2022-06-08 20:27:20|152892.4|152802.4|152888.2|152798.2|152894|152804|152887.5|152797.5|13
1654720050000|2022-06-08 20:27:30|152885.4|152795.4|152888.1|152798.1|152890.5|152800.5|152885.4|152795.4|15
1654720060000|2022-06-08 20:27:40|152889|152799|152888.8|152798.8|152890.8|152800.8|152887.3|152797.3|10
1654720070000|2022-06-08 20:27:50|152889.4|152799.4|152888.2|152798.2|152889.4|152799.4|152887.6|152797.6|6
1654720080000|2022-06-08 20:28:00|152883.1|152793.1|152891.4|152801.4|152914|152802.1|152883.1|152778.3|10
1654720090000|2022-06-08 20:28:10|152889.9|152799.9|152886.1|152796.1|152889.9|152799.9|152886.1|152796.1|11
1654720100000|2022-06-08 20:28:20|152888|152798|152910.5|152780.5|152910.5|152805.5|152886.7|152780.5|10
1654720110000|2022-06-08 20:28:30|152909.5|152779.5|152886|152796|152912.1|152796|152886|152779.2|6
1654720120000|2022-06-08 20:28:40|152884.6|152794.6|152888.7|152798.7|152889.6|152799.6|152883.4|152793.4|7
1654720130000|2022-06-08 20:28:50|152890.6|152800.6|152892.2|152802.2|152896.6|152806.6|152890.6|152800.6|8
1654720140000|2022-06-08 20:29:00|152891.5|152801.5|152888.3|152798.3|152893.3|152803.3|152884.5|152794.5|21
1654720150000|2022-06-08 20:29:10|152888.2|152798.2|152895.1|152805.1|152895.1|152805.1|152887.1|152797.1|15
1654720160000|2022-06-08 20:29:20|152893.9|152803.9|152889.5|152799.5|152894.5|152804.5|152888.5|152798.5|9
1654720170000|2022-06-08 20:29:30|152889.6|152799.6|152894.2|152804.2|152894.6|152804.6|152889.6|152799.6|12
1654720180000|2022-06-08 20:29:40|152891.4|152801.4|152886.3|152796.3|152891.9|152801.9|152886.3|152796.3|9
1654720190000|2022-06-08 20:29:50|152888.7|152798.7|152922.7|152792.7|152922.7|152802.8|152886.5|152792.7|15
1654720200000|2022-06-08 20:30:00|152950.3|152820.3|152955.6|152825.6|152958.9|152847.6|152929.5|152818.9|17
1654720210000|2022-06-08 20:30:10|152952|152822|152938.5|152848.5|152960.4|152848.5|152937|152822|5
1654720220000|2022-06-08 20:30:20|152937|152847|152955.7|152825.7|152956.8|152847|152936.6|152825.7|9
1654720230000|2022-06-08 20:30:30|152934.3|152844.3|152936.8|152846.8|152936.8|152846.8|152934.3|152844.3|3
1654720240000|2022-06-08 20:30:40|152935.7|152845.7|152935.3|152845.3|152935.7|152845.7|152935.3|152845.3|2
1654720250000|2022-06-08 20:30:50|152934.5|152844.5|152923.5|152833.5|152937.3|152847.3|152923.5|152833.5|5
1654720260000|2022-06-08 20:31:00|152930.2|152840.2|152937.9|152847.9|152939.2|152849.2|152929.6|152839.6|4
1654720270000|2022-06-08 20:31:10|152939.3|152849.3|152934.4|152844.4|152939.3|152849.3|152933.7|152843.7|3
1654720280000|2022-06-08 20:31:20|152935.1|152845.1|152937.6|152847.6|152940|152850|152935.1|152845.1|3
1654720290000|2022-06-08 20:31:30|152933.7|152843.7|152936.3|152846.3|152936.3|152846.3|152933.7|152843.7|2
1654720300000|2022-06-08 20:31:40|152945.5|152855.5|152945.5|152855.5|152945.5|152855.5|152945.5|152855.5|1
1654720310000|2022-06-08 20:31:50|152928.8|152838.8|152946|152816|152956.5|152838.8|152928.8|152809.1|15
1654720320000|2022-06-08 20:32:00|152948.1|152818.1|152944.5|152814.5|152948.1|152818.1|152944.5|152814.5|7
1654720330000|2022-06-08 20:32:10|152944.2|152814.2|152925|152835|152944.7|152835.8|152919.4|152814.2|16
1654720340000|2022-06-08 20:32:20|152925.5|152835.5|152926.1|152836.1|152926.1|152836.1|152921.9|152831.9|17
1654720350000|2022-06-08 20:32:30|152926|152836|152921.5|152831.5|152945.4|152836.9|152919.7|152809.8|20
1654720360000|2022-06-08 20:32:40|152921.2|152831.2|152920.8|152830.8|152921.4|152831.4|152919.4|152829.4|12
1654720370000|2022-06-08 20:32:50|152920.9|152830.9|152922.7|152832.7|152922.7|152832.7|152920.9|152830.9|6
1654720380000|2022-06-08 20:33:00|152923.1|152833.1|152923.6|152833.6|152923.6|152833.6|152921.7|152831.7|7
1654720390000|2022-06-08 20:33:10|152920.1|152830.1|152923.9|152833.9|152923.9|152833.9|152918.2|152828.2|16
1654720400000|2022-06-08 20:33:20|152924.1|152834.1|152922.3|152832.3|152943.3|152834.1|152918.4|152806|19
1654720410000|2022-06-08 20:33:30|152923.1|152833.1|152921.1|152831.1|152923.2|152833.2|152921.1|152831.1|5
1654720420000|2022-06-08 20:33:40|152921.3|152831.3|152922.1|152832.1|152922.1|152832.1|152920.9|152830.9|8
1654720430000|2022-06-08 20:33:50|152922.3|152832.3|152924.5|152834.5|152925.7|152835.7|152922.3|152832.3|8
1654720440000|2022-06-08 20:34:00|152925.9|152835.9|152922.7|152832.7|152926.1|152836.1|152921.9|152831.9|5
1654720450000|2022-06-08 20:34:10|152921.7|152831.7|152921.4|152831.4|152923.7|152833.7|152921.4|152831.4|3
1654720460000|2022-06-08 20:34:20|152923|152833|152924.2|152834.2|152924.7|152834.7|152923|152833|5
1654720470000|2022-06-08 20:34:30|152922.2|152832.2|152922|152832|152922.2|152832.2|152922|152832|3
1654720480000|2022-06-08 20:34:40|152921.7|152831.7|152923.8|152833.8|152923.8|152833.8|152921.7|152831.7|4
1654720490000|2022-06-08 20:34:50|152925.5|152835.5|152924.6|152834.6|152926|152836|152924|152834|6
1654720500000|2022-06-08 20:35:00|152925.5|152835.5|152925.9|152835.9|152930.1|152840.1|152925.5|152835.5|9
1654720510000|2022-06-08 20:35:10|152946.9|152816.9|152929.3|152839.3|152946.9|152839.5|152926.2|152816.9|6
1654720520000|2022-06-08 20:35:20|152929.2|152839.2|152928.7|152838.7|152929.2|152839.2|152928.7|152838.7|3
1654720530000|2022-06-08 20:35:30|152928.6|152838.6|152928.2|152838.2|152929.7|152839.7|152925.6|152835.6|9
1654720540000|2022-06-08 20:35:40|152929.1|152839.1|152928|152838|152929.1|152839.1|152927.5|152837.5|7
1654720550000|2022-06-08 20:35:50|152927.8|152837.8|152925.7|152835.7|152927.8|152837.8|152925|152835|3
1654720560000|2022-06-08 20:36:00|152925.6|152835.6|152926.5|152836.5|152926.5|152836.5|152925.6|152835.6|4
1654720570000|2022-06-08 20:36:10|152926.1|152836.1|152926.4|152836.4|152926.4|152836.4|152926.1|152836.1|3
1654720580000|2022-06-08 20:36:20|152924.7|152834.7|152926.4|152836.4|152926.4|152836.4|152924.6|152834.6|5
1654720590000|2022-06-08 20:36:30|152926.2|152836.2|152926.3|152836.3|152926.4|152836.4|152926.2|152836.2|3
1654720600000|2022-06-08 20:36:40|152926|152836|152950.9|152820.9|152950.9|152836.5|152924.1|152817.7|8
1654720610000|2022-06-08 20:36:50|152950.1|152820.1|152929.6|152839.6|152950.2|152839.6|152928.9|152819|10
1654720620000|2022-06-08 20:37:00|152929.7|152839.7|152923.2|152833.2|152929.9|152839.9|152923.2|152833.2|7
1654720630000|2022-06-08 20:37:10|152924.4|152834.4|152921.4|152831.4|152924.8|152834.8|152921.4|152831.4|12
1654720640000|2022-06-08 20:37:20|152921.2|152831.2|152922.1|152832.1|152922.1|152832.1|152917.1|152827.1|10
1654720650000|2022-06-08 20:37:30|152927.7|152837.7|152931.9|152841.9|152937.2|152847.2|152927.7|152837.7|12
1654720660000|2022-06-08 20:37:40|152932.4|152842.4|152932.2|152842.2|152933.1|152843.1|152929.9|152839.9|5
1654720670000|2022-06-08 20:37:50|152931.5|152841.5|152928.3|152838.3|152931.5|152841.5|152922|152832|4
1654720680000|2022-06-08 20:38:00|152924|152834|152916.5|152826.5|152927.2|152837.2|152914.9|152824.9|5
1654720690000|2022-06-08 20:38:10|152916.8|152826.8|152932.2|152842.2|152932.2|152842.2|152912.6|152822.6|11
1654720700000|2022-06-08 20:38:20|152927.2|152837.2|152925.6|152835.6|152947.9|152843.3|152925.6|152817.9|9
1654720710000|2022-06-08 20:38:30|152925.9|152835.9|152926.1|152836.1|152926.5|152836.5|152925.8|152835.8|6
1654720720000|2022-06-08 20:38:40|152925.3|152835.3|152927.7|152837.7|152927.9|152837.9|152925.3|152835.3|6
1654720730000|2022-06-08 20:38:50|152927.4|152837.4|152927.1|152837.1|152927.4|152837.4|152927.1|152837.1|2
1654720740000|2022-06-08 20:39:00|152926.8|152836.8|152929.5|152839.5|152930.2|152840.2|152925|152835|8
1654720750000|2022-06-08 20:39:10|152932.1|152842.1|152927.3|152837.3|152932.1|152842.1|152925.9|152835.9|7
1654720760000|2022-06-08 20:39:20|152926.4|152836.4|152927.7|152837.7|152927.7|152837.7|152919.9|152829.9|7
1654720770000|2022-06-08 20:39:30|152927.3|152837.3|152925.9|152835.9|152930.7|152840.7|152924.2|152834.2|9
1654720780000|2022-06-08 20:39:40|152925.3|152835.3|152920|152830|152927.2|152837.2|152917.5|152827.5|6
1654720790000|2022-06-08 20:39:50|152921.2|152831.2|152928.7|152838.7|152928.7|152838.7|152918.8|152828.8|9
1654720800000|2022-06-08 20:40:00|152928.4|152838.4|152928|152838|152928.4|152838.4|152926.7|152836.7|6
1654720810000|2022-06-08 20:40:10|152927.5|152837.5|152928.8|152838.8|152928.8|152838.8|152927.2|152837.2|7
1654720820000|2022-06-08 20:40:20|152928.1|152838.1|152925.3|152835.3|152930.2|152840.2|152924.5|152834.5|18
1654720830000|2022-06-08 20:40:30|152926.1|152836.1|152922.7|152832.7|152926.1|152836.1|152922.1|152832.1|18
1654720840000|2022-06-08 20:40:40|152920|152830|152926.9|152836.9|152928.9|152838.9|152918|152828|17
1654720850000|2022-06-08 20:40:50|152927.3|152837.3|152924.7|152834.7|152929|152839|152924.7|152834.7|12
1654720860000|2022-06-08 20:41:00|152924.6|152834.6|152924.4|152834.4|152926.9|152836.9|152920.1|152830.1|15
1654720870000|2022-06-08 20:41:10|152924.6|152834.6|152933.4|152843.4|152933.4|152843.4|152912.4|152822.4|13
1654720880000|2022-06-08 20:41:20|152928.5|152838.5|152936.3|152846.3|152952.8|152847.8|152888.9|152798.9|16
1654720890000|2022-06-08 20:41:30|152935.7|152845.7|152931.8|152841.8|152935.7|152845.7|152931.7|152841.7|10
1654720900000|2022-06-08 20:41:40|152931.9|152841.9|152935.7|152845.7|152935.7|152845.7|152931.6|152841.6|5
1654720910000|2022-06-08 20:41:50|152935.4|152845.4|152933.2|152843.2|152935.4|152845.4|152932.6|152842.6|7
1654720920000|2022-06-08 20:42:00|152932.6|152842.6|152929.3|152839.3|152932.9|152842.9|152928.5|152838.5|5
1654720930000|2022-06-08 20:42:10|152929.7|152839.7|152930.3|152840.3|152931.3|152841.3|152929.7|152839.7|6
1654720940000|2022-06-08 20:42:20|152929.4|152839.4|152931|152841|152931.8|152841.8|152929.4|152839.4|9
1654720950000|2022-06-08 20:42:30|152930.3|152840.3|152930.2|152840.2|152930.9|152840.9|152928.5|152838.5|8
1654720960000|2022-06-08 20:42:40|152931.3|152841.3|152931.2|152841.2|152931.4|152841.4|152930.5|152840.5|8
1654720970000|2022-06-08 20:42:50|152930.5|152840.5|152928.3|152838.3|152932.9|152842.9|152928.3|152838.3|6
1654720980000|2022-06-08 20:43:00|152928.8|152838.8|152932.4|152842.4|152933.5|152843.5|152928.8|152838.8|9
1654720990000|2022-06-08 20:43:10|152931.3|152841.3|152930.5|152840.5|152931.9|152841.9|152927.6|152837.6|10
1654721000000|2022-06-08 20:43:20|152929.5|152839.5|152930.7|152840.7|152931.3|152841.3|152928.9|152838.9|7
1654721010000|2022-06-08 20:43:30|152933.9|152843.9|152930.1|152840.1|152933.9|152843.9|152929.9|152839.9|8
1654721020000|2022-06-08 20:43:40|152930.4|152840.4|152929.7|152839.7|152930.6|152840.6|152928.8|152838.8|5
1654721030000|2022-06-08 20:43:50|152930|152840|152929|152839|152930|152840|152928.3|152838.3|6
1654721040000|2022-06-08 20:44:00|152929.3|152839.3|152930.1|152840.1|152930.7|152840.7|152929.3|152839.3|10
1654721050000|2022-06-08 20:44:10|152927.9|152837.9|152929.6|152839.6|152929.6|152839.6|152927.9|152837.9|5
1654721060000|2022-06-08 20:44:20|152929.4|152839.4|152928.8|152838.8|152929.4|152839.4|152928.1|152838.1|7
1654721070000|2022-06-08 20:44:30|152928.7|152838.7|152929|152839|152929.7|152839.7|152928.7|152838.7|4
1654721080000|2022-06-08 20:44:40|152930.2|152840.2|152928.5|152838.5|152932.2|152842.2|152926.2|152836.2|13
1654721090000|2022-06-08 20:44:50|152948.8|152818.8|152931.8|152841.8|152950.7|152841.8|152931.7|152818.7|6
1654721100000|2022-06-08 20:45:00|152936.5|152846.5|152954.7|152824.7|152954.7|152849.6|152926|152824.1|21
1654721110000|2022-06-08 20:45:10|152957.2|152827.2|152936.6|152846.6|152957.2|152846.6|152934.3|152827.2|17
1654721120000|2022-06-08 20:45:20|152936.2|152846.2|152935.6|152845.6|152936.9|152846.9|152933.8|152843.8|12
1654721130000|2022-06-08 20:45:30|152934.6|152844.6|152936.1|152846.1|152938.7|152848.7|152934.6|152844.6|10
1654721140000|2022-06-08 20:45:40|152936.5|152846.5|152938.5|152848.5|152938.5|152848.5|152935.9|152845.9|13
1654721150000|2022-06-08 20:45:50|152937.9|152847.9|152935.5|152845.5|152937.9|152847.9|152934.1|152844.1|10
1654721160000|2022-06-08 20:46:00|152932.2|152842.2|152952.8|152822.8|152952.8|152842.2|152930.9|152821.9|8
1654721170000|2022-06-08 20:46:10|152952.5|152822.5|152934.6|152844.6|152953|152844.6|152934.6|152822.5|4
1654721180000|2022-06-08 20:46:20|152934.2|152844.2|152932.3|152842.3|152934.2|152844.2|152930.3|152840.3|6
1654721190000|2022-06-08 20:46:30|152929.6|152839.6|152933.5|152843.5|152935.5|152845.5|152929.6|152839.6|6
1654721200000|2022-06-08 20:46:40|152933.9|152843.9|152933.7|152843.7|152934.8|152844.8|152933.3|152843.3|7
1654721210000|2022-06-08 20:46:50|152932.9|152842.9|152953.1|152823.1|152953.1|152844|152929.9|152822.3|8
1654721220000|2022-06-08 20:47:00|152953.7|152823.7|152953.2|152823.2|152953.7|152823.7|152953.2|152823.2|2
1654721230000|2022-06-08 20:47:10|152953.3|152823.3|152931.9|152841.9|152953.3|152841.9|152931.7|152820.7|7
1654721240000|2022-06-08 20:47:20|152932.5|152842.5|152931.9|152841.9|152932.5|152842.5|152931.9|152841.9|2
1654721250000|2022-06-08 20:47:30|152935.1|152845.1|152933.1|152843.1|152935.1|152845.1|152928.1|152838.1|7
1654721260000|2022-06-08 20:47:40|152933.2|152843.2|152930.1|152840.1|152934.3|152844.3|152930.1|152840.1|7
1654721270000|2022-06-08 20:47:50|152932|152842|152953.6|152823.6|152953.6|152842.4|152932|152822.3|6
1654721280000|2022-06-08 20:48:00|152953.4|152823.4|152931.6|152841.6|152953.4|152841.6|152931.6|152821|3
1654721290000|2022-06-08 20:48:10|152931.9|152841.9|152932.7|152842.7|152932.7|152842.7|152931.7|152841.7|7
1654721300000|2022-06-08 20:48:20|152932.5|152842.5|152933.6|152843.6|152933.9|152843.9|152932.5|152842.5|5
1654721310000|2022-06-08 20:48:30|152930.6|152840.6|152932.6|152842.6|152932.6|152842.6|152930.6|152840.6|5
1654721320000|2022-06-08 20:48:40|152931.8|152841.8|152932.6|152842.6|152933.7|152843.7|152931.5|152841.5|6
1654721330000|2022-06-08 20:48:50|152932.4|152842.4|152936.4|152846.4|152938.3|152848.3|152932.4|152842.4|8
1654721340000|2022-06-08 20:49:00|152936|152846|152934.5|152844.5|152936.4|152846.4|152934.3|152844.3|7
1654721350000|2022-06-08 20:49:10|152934.7|152844.7|152938.8|152848.8|152940|152850|152934.7|152844.7|13
1654721360000|2022-06-08 20:49:20|152939.1|152849.1|152934.4|152844.4|152939.7|152849.7|152933.2|152843.2|8
1654721370000|2022-06-08 20:49:30|152934.6|152844.6|152934.2|152844.2|152934.7|152844.7|152934.2|152844.2|7
1654721380000|2022-06-08 20:49:40|152934.4|152844.4|152954.7|152824.7|152955|152844.6|152934.4|152824.5|8
1654721390000|2022-06-08 20:49:50|152954.6|152824.6|152934.4|152844.4|152954.7|152844.4|152934|152824.4|10
1654721400000|2022-06-08 20:50:00|152934.9|152844.9|152937.5|152847.5|152938.2|152848.2|152934.3|152844.3|7
1654721410000|2022-06-08 20:50:10|152937.3|152847.3|152933.9|152843.9|152937.4|152847.4|152933.9|152843.9|5
1654721420000|2022-06-08 20:50:20|152934|152844|152932.9|152842.9|152935|152845|152932.6|152842.6|9
1654721430000|2022-06-08 20:50:30|152932.8|152842.8|152954.7|152824.7|152954.7|152844.2|152932.8|152823.7|13
1654721440000|2022-06-08 20:50:40|152954.6|152824.6|152933.5|152843.5|152955|152843.5|152932.2|152824.3|6
1654721450000|2022-06-08 20:50:50|152933.7|152843.7|152934.4|152844.4|152934.4|152844.4|152933.7|152843.7|7
1654721460000|2022-06-08 20:51:00|152934.2|152844.2|152933.8|152843.8|152934.4|152844.4|152931.9|152841.9|9
1654721470000|2022-06-08 20:51:10|152934.2|152844.2|152934.2|152844.2|152934.2|152844.2|152934|152844|4
1654721480000|2022-06-08 20:51:20|152934.1|152844.1|152932.5|152842.5|152934.1|152844.1|152931|152841|6
1654721490000|2022-06-08 20:51:30|152951.6|152821.6|152932.7|152842.7|152953.7|152842.7|152932.7|152821.6|6
1654721500000|2022-06-08 20:51:40|152933.4|152843.4|152933.6|152843.6|152938.2|152848.2|152932.9|152842.9|11
1654721510000|2022-06-08 20:51:50|152933.1|152843.1|152931.5|152841.5|152933.1|152843.1|152930.7|152840.7|9
1654721520000|2022-06-08 20:52:00|152931.7|152841.7|152928.4|152838.4|152931.7|152841.7|152926.3|152836.3|15
1654721530000|2022-06-08 20:52:10|152929|152839|152929.3|152839.3|152929.9|152839.9|152927.2|152837.2|9
1654721540000|2022-06-08 20:52:20|152927.1|152837.1|152947.2|152817.2|152947.2|152838.4|152927.1|152815|5
1654721550000|2022-06-08 20:52:30|152947.1|152817.1|152928.2|152838.2|152947.1|152838.3|152926.1|152814.4|10
1654721560000|2022-06-08 20:52:40|152925.9|152835.9|152930.1|152840.1|152930.1|152840.1|152925.9|152835.9|4
1654721570000|2022-06-08 20:52:50|152929.8|152839.8|152928.7|152838.7|152930.4|152840.4|152925.5|152835.5|10
1654721580000|2022-06-08 20:53:00|152928.8|152838.8|152922.9|152832.9|152929.5|152839.5|152922.1|152832.1|11
1654721590000|2022-06-08 20:53:10|152925.5|152835.5|152930.9|152840.9|152930.9|152840.9|152925.5|152835.5|11
1654721600000|2022-06-08 20:53:20|152930.5|152840.5|152943.6|152813.6|152949.2|152841.1|152929.3|152813.6|8
1654721610000|2022-06-08 20:53:30|152944.5|152814.5|152924.7|152834.7|152944.5|152834.7|152923.2|152814.5|3
1654721620000|2022-06-08 20:53:40|152924.4|152834.4|152931.5|152841.5|152931.5|152841.5|152924.3|152834.3|8
1654721630000|2022-06-08 20:53:50|152931.4|152841.4|152953.3|152823.3|152954|152843.9|152931.4|152823.3|7
1654721640000|2022-06-08 20:54:00|152931.5|152841.5|152929|152839|152931.5|152841.5|152927.5|152837.5|8
1654721650000|2022-06-08 20:54:10|152929.5|152839.5|152946.3|152816.3|152948.8|152839.5|152928.5|152805.5|9
1654721660000|2022-06-08 20:54:20|152946.4|152816.4|152927|152837|152947.7|152837|152925.8|152814.6|14
1654721670000|2022-06-08 20:54:30|152926.8|152836.8|152947.9|152817.9|152948.7|152837.3|152926.8|152817.1|7
1654721680000|2022-06-08 20:54:40|152947.7|152817.7|152946.4|152816.4|152948.6|152818.6|152945.9|152815.9|9
1654721690000|2022-06-08 20:54:50|152945.8|152815.8|152948.2|152818.2|152949.6|152836.3|152917.9|152814.1|11
1654721700000|2022-06-08 20:55:00|152937|152807|152947.2|152817.2|152947.2|152817.2|152937|152807|13
1654721710000|2022-06-08 20:55:10|152947.3|152817.3|152945.8|152815.8|152947.3|152817.3|152945.1|152815.1|6
1654721720000|2022-06-08 20:55:20|152926.2|152796.2|152981.1|152780.8|152987.7|152806.6|152926.2|152758.5|15
1654721730000|2022-06-08 20:55:30|152940.8|152810.8|152986.8|152770.9|152986.8|152811.3|152938.3|152770.9|8
1654721740000|2022-06-08 20:55:40|152986.3|152770.6|152942.7|152812.7|152986.7|152813.2|152942.7|152770.6|5
1654721750000|2022-06-08 20:55:50|152943.3|152813.3|152944.2|152814.2|153004.4|152814.2|152943.3|152762.2|5
1654721760000|2022-06-08 20:56:00|152931.7|152801.7|152939.4|152809.4|152940|152810|152931.7|152801.7|12
1654721770000|2022-06-08 20:56:10|152972.4|152770.7|152938.9|152808.9|152980|152809.5|152936.2|152764.7|11
1654721780000|2022-06-08 20:56:20|152938.7|152808.7|152943.9|152813.9|152987.3|152813.9|152938.7|152770.2|4
1654721790000|2022-06-08 20:56:30|152943.5|152813.5|152943.5|152813.5|152943.5|152813.5|152929.7|152799.7|5
1654721800000|2022-06-08 20:56:40|152978.7|152776.6|152946.7|152816.7|152978.7|152816.7|152939.9|152776.6|7
1654721810000|2022-06-08 20:56:50|152947|152817|152939.1|152809.1|152947|152817|152929.3|152799.3|9
1654721820000|2022-06-08 20:57:00|152991.2|152757.8|153048.8|152706.8|153048.8|152765.6|152982.5|152706|13
1654721830000|2022-06-08 20:57:10|153014.9|152741.7|152980.2|152765.5|153014.9|152765.5|152979.1|152735.4|10
1654721840000|2022-06-08 20:57:20|152985.4|152758.5|152941.6|152811.6|152990.6|152812.2|152941.6|152756.5|9
1654721850000|2022-06-08 20:57:30|152941.4|152811.4|153011.5|152760.2|153014.5|152811.9|152933.5|152755.7|13
1654721860000|2022-06-08 20:57:40|153006.1|152765.7|152993.5|152777.1|153007.3|152820.3|152950.3|152763.7|11
1654721870000|2022-06-08 20:57:50|152997.9|152772.5|153022.3|152737.6|153022.3|152813.2|152931.9|152737.6|8
1654721880000|2022-06-08 20:58:00|153038.5|152737.2|152989.2|152740|153038.5|152751.8|152970.5|152718.2|18
1654721890000|2022-06-08 20:58:10|152988.3|152740.5|152985|152742.7|152990.2|152753.8|152972.8|152739|20
1654721900000|2022-06-08 20:58:20|152978|152748.6|152981.6|152745.9|152986|152754.3|152957.2|152741.1|13
1654721910000|2022-06-08 20:58:30|152984.4|152743|152939.2|152809.2|152994.8|152811.1|152938.8|152743|26
1654721920000|2022-06-08 20:58:40|152940.9|152810.9|152998.4|152761.7|153009.1|152810.9|152937.2|152749.2|11
1654721930000|2022-06-08 20:58:50|153004|152754.5|152977.2|152757.9|153022.9|152805.2|152933.4|152739|17
1654721940000|2022-06-08 20:59:00|152992|152740.4|153000.1|152730.6|153002|152740.4|152989.8|152719.8|9
1654721950000|2022-06-08 20:59:10|152965.8|152745.5|152980.4|152739|152980.6|152746.1|152961|152735.9|7
1654721960000|2022-06-08 20:59:20|152968.6|152742.8|152949.7|152748.3|152971.9|152784.2|152914.2|152741.7|5
1654721970000|2022-06-08 20:59:30|152920.8|152790.8|152924.3|152794.3|152924.3|152794.3|152919.7|152789.7|5
1654721980000|2022-06-08 20:59:40|152923.9|152793.9|152923.5|152793.5|152923.9|152793.9|152923.5|152793.5|2
1654721990000|2022-06-08 20:59:50|152923.4|152793.4|153032|152776.5|153032|152794.3|152923.2|152743.8|20
1654722000000|2022-06-08 21:00:00|153059.2|152730|153067.4|152725.4|153070.5|152730|153036.4|152694.4|12
1654722010000|2022-06-08 21:00:10|153071|152729|153052|152710|153071|152729|153052|152710|4
1654722030000|2022-06-08 21:00:30|153038.4|152696.4|153037.8|152695.8|153038.4|152696.4|153023.5|152681.5|3
1654722040000|2022-06-08 21:00:40|153040.1|152698.1|153053.8|152711.8|153053.8|152711.8|153040.1|152698.1|2
1654722050000|2022-06-08 21:00:50|153040.5|152698.5|153040.5|152698.5|153040.5|152698.5|153040.5|152698.5|1
1654722060000|2022-06-08 21:01:00|153041.3|152699.3|153037.2|152695.2|153041.3|152699.3|153037.2|152695.2|4
1654722080000|2022-06-08 21:01:20|153038.7|152696.7|153038.7|152696.7|153038.7|152696.7|153038.7|152696.7|1
1654722090000|2022-06-08 21:01:30|153052.6|152710.6|153052.6|152710.6|153052.6|152710.6|153052.6|152710.6|1
1654722100000|2022-06-08 21:01:40|153038.7|152696.7|153038.7|152696.7|153038.7|152696.7|153038.7|152696.7|1
1654722110000|2022-06-08 21:01:50|153037.4|152695.4|153037.4|152695.4|153037.4|152695.4|153037.4|152695.4|1
1654722120000|2022-06-08 21:02:00|153033.5|152691.5|152996.9|152654.9|153033.5|152691.5|152996.9|152654.9|2
1654722260000|2022-06-08 21:04:20|152981.9|152639.9|152990.4|152648.4|152990.4|152648.4|152981.9|152639.9|2
1654722270000|2022-06-08 21:04:30|152981.9|152639.9|152981.9|152639.9|152981.9|152639.9|152981.9|152639.9|1
1654722280000|2022-06-08 21:04:40|152938.7|152596.7|152938.7|152596.7|152938.7|152596.7|152938.7|152596.7|1
1654722290000|2022-06-08 21:04:50|152929.9|152587.9|152929.9|152587.9|152929.9|152587.9|152929.9|152587.9|1
1654722300000|2022-06-08 21:05:00|152956.3|152614.3|152930|152588|153022.4|152680.4|152930|152588|4
1654722310000|2022-06-08 21:05:10|152934.6|152592.6|152956.1|152614.1|152956.1|152614.1|152924.2|152582.2|5
1654722320000|2022-06-08 21:05:20|152953.8|152611.8|152975.2|152633.2|152975.2|152633.2|152953.8|152611.8|3
1654722330000|2022-06-08 21:05:30|152978|152636|152968.8|152626.8|152978|152636|152968.8|152626.8|3
1654722340000|2022-06-08 21:05:40|152965.5|152623.5|152965.5|152623.5|152965.5|152623.5|152965.5|152623.5|1
1654722350000|2022-06-08 21:05:50|152987.6|152645.6|152987.6|152645.6|152987.6|152645.6|152987.6|152645.6|1
1654722360000|2022-06-08 21:06:00|152975.2|152633.2|152978.2|152636.2|152978.2|152636.2|152975.2|152633.2|3
1654722370000|2022-06-08 21:06:10|152978|152636|152978|152636|152980.7|152638.7|152978|152636|3
1654722380000|2022-06-08 21:06:20|152980.7|152638.7|152978|152636|152980.7|152638.7|152978|152636|2
1654722390000|2022-06-08 21:06:30|152978.2|152636.2|152978.2|152636.2|152978.2|152636.2|152978.2|152636.2|1
1654722400000|2022-06-08 21:06:40|152987.9|152645.9|152988.1|152646.1|152988.1|152646.1|152987.9|152645.9|2
1654722410000|2022-06-08 21:06:50|152978.4|152636.4|153023.9|152681.9|153023.9|152681.9|152975.9|152633.9|3
1654722420000|2022-06-08 21:07:00|153024|152682|153009|152667|153024|152682|153008.6|152666.6|6
1654722430000|2022-06-08 21:07:10|153009.5|152667.5|153001.8|152659.8|153009.5|152667.5|153001.8|152659.8|4
1654722440000|2022-06-08 21:07:20|153003|152661|152995.6|152653.6|153010.4|152668.4|152995.6|152653.6|4
1654722450000|2022-06-08 21:07:30|152995.7|152653.7|152984.9|152642.9|153002.5|152660.5|152982.3|152640.3|5
1654722460000|2022-06-08 21:07:40|152989.8|152647.8|153021|152679|153025.1|152683.1|152985.5|152643.5|13
1654722470000|2022-06-08 21:07:50|153025.3|152683.3|153021.1|152679.1|153025.3|152683.3|153016.7|152674.7|3
1654722480000|2022-06-08 21:08:00|153016.9|152674.9|152992.2|152650.2|153016.9|152674.9|152992.2|152650.2|7
1654722490000|2022-06-08 21:08:10|152992.3|152650.3|152992.8|152650.8|152998.8|152656.8|152992.3|152650.3|6
1654722500000|2022-06-08 21:08:20|152992.9|152650.9|152952.5|152610.5|152993|152651|152952.3|152610.3|6
1654722510000|2022-06-08 21:08:30|152952.6|152610.6|152957.1|152615.1|152957.1|152615.1|152952.6|152610.6|8
1654722520000|2022-06-08 21:08:40|152953.6|152611.6|152981.1|152639.1|152981.1|152639.1|152953.6|152611.6|5
1654722530000|2022-06-08 21:08:50|152981.2|152639.2|152989.1|152647.1|152989.1|152647.1|152981.2|152639.2|4
1654722540000|2022-06-08 21:09:00|152988.9|152646.9|152998.3|152656.3|152998.3|152656.3|152988.9|152646.9|5
1654722550000|2022-06-08 21:09:10|152991|152649|152994.8|152652.8|152994.8|152652.8|152991|152649|5
1654722560000|2022-06-08 21:09:20|152994.9|152652.9|153003.8|152661.8|153003.8|152661.8|152994.8|152652.8|6
1654722570000|2022-06-08 21:09:30|153000.9|152658.9|153001.8|152659.8|153003.5|152661.5|153000.9|152658.9|3
1654722580000|2022-06-08 21:09:40|153002|152660|152998.9|152656.9|153002|152660|152998.9|152656.9|3
1654722590000|2022-06-08 21:09:50|152991.6|152649.6|152993.1|152651.1|152995|152653|152991.6|152649.6|5
1654722600000|2022-06-08 21:10:00|152991.4|152649.4|153033.8|152691.8|153033.8|152691.8|152991.4|152649.4|4
1654722610000|2022-06-08 21:10:10|153033.7|152691.7|153017|152675|153033.7|152691.7|152980.6|152638.6|8
1654722620000|2022-06-08 21:10:20|153015.2|152673.2|153033.7|152691.7|153033.7|152691.7|153013.4|152671.4|5
1654722630000|2022-06-08 21:10:30|152980.6|152638.6|153007.1|152665.1|153007.1|152665.1|152980.6|152638.6|4
1654722640000|2022-06-08 21:10:40|153015.4|152673.4|153007.9|152665.9|153020.3|152678.3|153007.9|152665.9|4
1654722650000|2022-06-08 21:10:50|153008.7|152666.7|153009.7|152667.7|153009.7|152667.7|152966.6|152624.6|6
1654722660000|2022-06-08 21:11:00|152992.8|152650.8|153013.1|152671.1|153013.1|152671.1|152992.8|152650.8|3
1654722670000|2022-06-08 21:11:10|153015.1|152673.1|153033.6|152691.6|153033.8|152691.8|153015.1|152673.1|4
1654722680000|2022-06-08 21:11:20|153033.9|152691.9|152987.1|152645.1|153033.9|152691.9|152987.1|152645.1|6
1654722690000|2022-06-08 21:11:30|153002.5|152660.5|153002.6|152660.6|153002.6|152660.6|153002.5|152660.5|2
1654722700000|2022-06-08 21:11:40|153033.9|152691.9|152952.3|152610.3|153033.9|152691.9|152925|152583|3
1654722710000|2022-06-08 21:11:50|153033.9|152691.9|153033.9|152691.9|153033.9|152691.9|153033.9|152691.9|1
1654722720000|2022-06-08 21:12:00|152870.6|152528.6|152979.4|152637.4|152979.4|152637.4|152870.6|152528.6|4
1654722730000|2022-06-08 21:12:10|152992.9|152650.9|153033.6|152691.6|153206.2|152864.2|152992.9|152650.9|6
1654722740000|2022-06-08 21:12:20|152961.2|152619.2|153001.1|152659.1|153001.1|152659.1|152961.2|152619.2|4
1654722750000|2022-06-08 21:12:30|153002.5|152660.5|153033.7|152691.7|153033.7|152691.7|153002.5|152660.5|2
1654722760000|2022-06-08 21:12:40|153033.8|152691.8|152968.4|152626.4|153033.8|152691.8|152935.9|152593.9|4
1654722770000|2022-06-08 21:12:50|153033.8|152691.8|153033.7|152691.7|153033.9|152691.9|153033.7|152691.7|3
1654722780000|2022-06-08 21:13:00|152911.4|152569.4|152992.9|152650.9|152992.9|152650.9|152911.4|152569.4|4
1654722790000|2022-06-08 21:13:10|153033.8|152691.8|153033.8|152691.8|153033.8|152691.8|153033.8|152691.8|1
1654722800000|2022-06-08 21:13:20|152963.6|152621.6|152956.1|152614.1|152994.2|152652.2|152956.1|152614.1|5
1654722810000|2022-06-08 21:13:30|153033.9|152691.9|153033.9|152691.9|153033.9|152691.9|153033.9|152691.9|1
1654722830000|2022-06-08 21:13:50|152954.6|152612.6|153033.9|152691.9|153033.9|152691.9|152928.2|152586.2|3
1654722840000|2022-06-08 21:14:00|153033.7|152691.7|153033.7|152691.7|153033.7|152691.7|153033.7|152691.7|1
1654722850000|2022-06-08 21:14:10|153033.8|152691.8|153003.5|152661.5|153033.8|152691.8|152970.4|152628.4|4
1654722860000|2022-06-08 21:14:20|153003.6|152661.6|153033.9|152691.9|153033.9|152691.9|153003.6|152661.6|2
1654722880000|2022-06-08 21:14:40|153033.6|152691.6|153033.5|152691.5|153033.6|152691.6|152976.1|152634.1|10
1654722890000|2022-06-08 21:14:50|153033.6|152691.6|153033.6|152691.6|153033.7|152691.7|153033.6|152691.6|3
1654722900000|2022-06-08 21:15:00|152983|152641|153014.5|152672.5|153014.5|152672.5|152983|152641|7
1654722910000|2022-06-08 21:15:10|153010.1|152668.1|153015.1|152673.1|153019.9|152677.9|153010.1|152668.1|8
1654722920000|2022-06-08 21:15:20|152986.7|152644.7|153033.7|152691.7|153033.7|152691.7|152986.7|152644.7|9
1654722930000|2022-06-08 21:15:30|153033.6|152691.6|153033.6|152691.6|153033.6|152691.6|153033.6|152691.6|1
1654722940000|2022-06-08 21:15:40|152978.6|152636.6|153007.3|152665.3|153007.3|152665.3|152978.6|152636.6|6
1654722950000|2022-06-08 21:15:50|153016.7|152674.7|153017.4|152675.4|153018|152676|153010.2|152668.2|5
1654722960000|2022-06-08 21:16:00|153023.4|152681.4|153023.4|152681.4|153025.4|152683.4|153004.4|152662.4|8
1654722970000|2022-06-08 21:16:10|153022.5|152680.5|153035.4|152693.4|153035.4|152693.4|153018.1|152676.1|4
1654722980000|2022-06-08 21:16:20|153035.7|152693.7|153007.2|152665.2|153035.7|152693.7|152963.3|152621.3|6
1654722990000|2022-06-08 21:16:30|153012.5|152670.5|153033.5|152691.5|153033.6|152691.6|153012.5|152670.5|3
1654723000000|2022-06-08 21:16:40|152984.9|152642.9|153008.7|152666.7|153008.7|152666.7|152984.9|152642.9|3
1654723010000|2022-06-08 21:16:50|153007.2|152665.2|153033.8|152691.8|153033.8|152691.8|152986.7|152644.7|4
1654723020000|2022-06-08 21:17:00|152963.4|152621.4|152981|152639|152981|152639|152963.4|152621.4|4
1654723030000|2022-06-08 21:17:10|153033.9|152691.9|153033.7|152691.7|153033.9|152691.9|153033.6|152691.6|3
1654723040000|2022-06-08 21:17:20|152963.3|152621.3|152991.6|152649.6|152991.6|152649.6|152943.3|152601.3|4
1654723050000|2022-06-08 21:17:30|152991.7|152649.7|153004.7|152662.7|153011.6|152669.6|152991.7|152649.7|4
1654723060000|2022-06-08 21:17:40|153001.5|152659.5|152981.2|152639.2|153001.5|152659.5|152973.5|152631.5|4
1654723070000|2022-06-08 21:17:50|152991.8|152649.8|152991.8|152649.8|152991.8|152649.8|152991.8|152649.8|1
1654723080000|2022-06-08 21:18:00|152981.2|152639.2|153034.2|152692.2|153034.2|152692.2|152981.2|152639.2|2
1654723090000|2022-06-08 21:18:10|152963.5|152621.5|153034.2|152692.2|153034.2|152692.2|152963.5|152621.5|3
1654723100000|2022-06-08 21:18:20|153033.9|152691.9|153038|152696|153038.8|152696.8|153033.9|152691.9|5
1654723110000|2022-06-08 21:18:30|152972.1|152630.1|152998.7|152656.7|152998.7|152656.7|152965.2|152623.2|5
1654723120000|2022-06-08 21:18:40|152991.7|152649.7|152998.7|152656.7|152998.7|152656.7|152991.7|152649.7|2
1654723130000|2022-06-08 21:18:50|152963.5|152621.5|153034.1|152692.1|153034.1|152692.1|152963.5|152621.5|5
1654723140000|2022-06-08 21:19:00|153034.2|152692.2|153033.9|152691.9|153034.2|152692.2|153033.8|152691.8|3
1654723150000|2022-06-08 21:19:10|153034|152692|152981.2|152639.2|153034|152692|152963.5|152621.5|4
1654723160000|2022-06-08 21:19:20|152991.8|152649.8|153033.7|152691.7|153033.7|152691.7|152991.7|152649.7|5
1654723170000|2022-06-08 21:19:30|153033.8|152691.8|153033.8|152691.8|153033.8|152691.8|153033.7|152691.7|3
1654723180000|2022-06-08 21:19:40|152959.2|152617.2|152988.6|152646.6|152988.6|152646.6|152959.2|152617.2|3
1654723190000|2022-06-08 21:19:50|152991.6|152649.6|153033.9|152691.9|153033.9|152691.9|152991.6|152649.6|3
1654723200000|2022-06-08 21:20:00|152943.3|152601.3|153033.8|152691.8|153033.8|152691.8|152943.3|152601.3|5
1654723210000|2022-06-08 21:20:10|153033.7|152691.7|153033.7|152691.7|153033.8|152691.8|153033.7|152691.7|3
1654723220000|2022-06-08 21:20:20|153033.8|152691.8|153037.2|152695.2|153038.1|152696.1|153023.1|152681.1|4
1654723230000|2022-06-08 21:20:30|152974.8|152632.8|153005.7|152663.7|153005.7|152663.7|152974.8|152632.8|3
1654723240000|2022-06-08 21:20:40|153009.2|152667.2|153005.8|152663.8|153009.2|152667.2|153005.8|152663.8|2
1654723250000|2022-06-08 21:20:50|152991.6|152649.6|153034|152692|153034|152692|152963.5|152621.5|4
1654723270000|2022-06-08 21:21:10|152943.3|152601.3|153033.8|152691.8|153033.8|152691.8|152943.3|152601.3|4
1654723280000|2022-06-08 21:21:20|153034|152692|153034|152692|153034|152692|153034|152692|1
1654723290000|2022-06-08 21:21:30|152943.3|152601.3|152981.2|152639.2|152981.2|152639.2|152943.3|152601.3|3
1654723300000|2022-06-08 21:21:40|152991.8|152649.8|153034|152692|153034|152692|152991.8|152649.8|3
1654723310000|2022-06-08 21:21:50|153034.1|152692.1|153034|152692|153034.1|152692.1|153033.8|152691.8|3
1654723320000|2022-06-08 21:22:00|152959.3|152617.3|152981.2|152639.2|152991.8|152649.8|152943.3|152601.3|5
1654723330000|2022-06-08 21:22:10|152991.8|152649.8|152991.8|152649.8|152991.8|152649.8|152973.6|152631.6|3
1654723340000|2022-06-08 21:22:20|153034.2|152692.2|153034.2|152692.2|153034.2|152692.2|153034.2|152692.2|1
1654723350000|2022-06-08 21:22:30|152949.4|152607.4|152981.2|152639.2|152981.2|152639.2|152949.4|152607.4|3
1654723360000|2022-06-08 21:22:40|153034.2|152692.2|153034.2|152692.2|153034.2|152692.2|153034.2|152692.2|1
1654723370000|2022-06-08 21:22:50|152949.4|152607.4|153034.2|152692.2|153034.2|152692.2|152949.4|152607.4|3
1654723390000|2022-06-08 21:23:10|152963.5|152621.5|152991.8|152649.8|152991.8|152649.8|152954.7|152612.7|4
1654723400000|2022-06-08 21:23:20|153007.4|152665.4|153001.4|152659.4|153007.4|152665.4|152998.6|152656.6|3
1654723410000|2022-06-08 21:23:30|152963.4|152621.4|153033.8|152691.8|153033.8|152691.8|152963.4|152621.4|5
1654723420000|2022-06-08 21:23:40|153034|152692|153034.2|152692.2|153034.2|152692.2|153034|152692|2
1654723440000|2022-06-08 21:24:00|152949.4|152607.4|153034.2|152692.2|153034.2|152692.2|152949.4|152607.4|3
1654723450000|2022-06-08 21:24:10|153033.7|152691.7|153033.9|152691.9|153033.9|152691.9|153033.7|152691.7|2
1654723460000|2022-06-08 21:24:20|153034.1|152692.1|153034|152692|153034.1|152692.1|153033.8|152691.8|5
1654723470000|2022-06-08 21:24:30|152949.4|152607.4|152991.8|152649.8|152991.8|152649.8|152949.4|152607.4|4
1654723480000|2022-06-08 21:24:40|152981.2|152639.2|152981.2|152639.2|152981.2|152639.2|152981.2|152639.2|1
1654723490000|2022-06-08 21:24:50|152954.7|152612.7|153019.2|152677.2|153019.2|152677.2|152954.7|152612.7|6
1654723500000|2022-06-08 21:25:00|153038.1|152696.1|153037.3|152695.3|153038.1|152696.1|153037.3|152695.3|2
1654723510000|2022-06-08 21:25:10|152968.9|152626.9|152991|152649|152991|152649|152968.9|152626.9|3
1654723520000|2022-06-08 21:25:20|153006.2|152664.2|152980.3|152638.3|153006.2|152664.2|152980.3|152638.3|3
1654723530000|2022-06-08 21:25:30|153034.2|152692.2|153034.2|152692.2|153034.2|152692.2|153034.2|152692.2|1
1654723540000|2022-06-08 21:25:40|153033.8|152691.8|153033.9|152691.9|153033.9|152691.9|153033.8|152691.8|2
1654723550000|2022-06-08 21:25:50|153034|152692|152996.4|152654.4|153034|152692|152953.3|152611.3|4
1654723560000|2022-06-08 21:26:00|153002.4|152660.4|153007|152665|153007|152665|153002.4|152660.4|2
1654723570000|2022-06-08 21:26:10|153002.6|152660.6|153014.2|152672.2|153014.2|152672.2|152971.2|152629.2|5
1654723580000|2022-06-08 21:26:20|153008.2|152666.2|153034.2|152692.2|153034.2|152692.2|153008.2|152666.2|4
1654723590000|2022-06-08 21:26:30|153034|152692|152996.5|152654.5|153034|152692|152982.6|152640.6|4
1654723600000|2022-06-08 21:26:40|153020.5|152678.5|153039.5|152697.5|153039.5|152697.5|153017.2|152675.2|5
1654723610000|2022-06-08 21:26:50|153039|152697|153001|152659|153039|152697|152984.3|152642.3|5
1654723620000|2022-06-08 21:27:00|153009.7|152667.7|153005.5|152663.5|153009.7|152667.7|153005.5|152663.5|2
1654723630000|2022-06-08 21:27:10|152976.3|152634.3|152980.5|152638.5|152984.3|152642.3|152976.3|152634.3|3
1654723640000|2022-06-08 21:27:20|152996.7|152654.7|153034.4|152692.4|153034.4|152692.4|152996.7|152654.7|4
1654723650000|2022-06-08 21:27:30|153033.9|152691.9|153034.2|152692.2|153034.2|152692.2|153033.9|152691.9|2
1654723660000|2022-06-08 21:27:40|153034.4|152692.4|153014.5|152672.5|153034.4|152692.4|152958.8|152616.8|5
1654723670000|2022-06-08 21:27:50|153007.4|152665.4|153005.7|152663.7|153008.6|152666.6|153005.7|152663.7|3
1654723680000|2022-06-08 21:28:00|153035|152693|153035|152693|153035|152693|153035|152693|1
1654723690000|2022-06-08 21:28:10|152963.8|152621.8|153035.7|152693.7|153035.7|152693.7|152963.8|152621.8|3
1654723710000|2022-06-08 21:28:30|152953.5|152611.5|153035.7|152693.7|153035.7|152693.7|152939.8|152597.8|3
1654723740000|2022-06-08 21:29:00|152939.8|152597.8|152997.3|152655.3|152997.3|152655.3|152939.8|152597.8|2
1654723750000|2022-06-08 21:29:10|153034.2|152692.2|153035.2|152693.2|153035.2|152693.2|153034.2|152692.2|3
1654723760000|2022-06-08 21:29:20|153034.6|152692.6|153034.8|152692.8|153034.8|152692.8|153034.6|152692.6|2
1654723770000|2022-06-08 21:29:30|153035.2|152693.2|152980.9|152638.9|153035.2|152693.2|152963.8|152621.8|3
1654723780000|2022-06-08 21:29:40|152997.3|152655.3|152997.3|152655.3|152997.3|152655.3|152987.8|152645.8|3
1654723790000|2022-06-08 21:29:50|153035.7|152693.7|153035.7|152693.7|153035.7|152693.7|153035.7|152693.7|1
1654723800000|2022-06-08 21:30:00|153039.7|152697.7|153019.3|152677.3|153039.7|152697.7|152989.4|152647.4|12
1654723810000|2022-06-08 21:30:10|153017.3|152675.3|153034.4|152692.4|153034.9|152692.9|153008.8|152666.8|6
1654723820000|2022-06-08 21:30:20|153034.9|152692.9|152992.1|152650.1|153034.9|152692.9|152979.8|152637.8|17
1654723830000|2022-06-08 21:30:30|152992.2|152650.2|152999|152657|153021.7|152679.7|152992.2|152650.2|25
1654723840000|2022-06-08 21:30:40|152996.7|152654.7|153002.4|152660.4|153007.4|152665.4|152983.4|152641.4|12
1654723850000|2022-06-08 21:30:50|153004.3|152662.3|153034.5|152692.5|153034.6|152692.6|153003|152661|15
1654723860000|2022-06-08 21:31:00|153034.6|152692.6|153034.6|152692.6|153034.7|152692.7|153003.8|152661.8|12
1654723870000|2022-06-08 21:31:10|153034.7|152692.7|153034.7|152692.7|153034.9|152692.9|153034.7|152692.7|10
1654723880000|2022-06-08 21:31:20|153034.6|152692.6|153002.3|152660.3|153034.7|152692.7|152985.9|152643.9|13
1654723890000|2022-06-08 21:31:30|153002.4|152660.4|153011.9|152669.9|153034.7|152692.7|152997.6|152655.6|14
1654723900000|2022-06-08 21:31:40|153018.3|152676.3|152984.5|152642.5|153022.1|152680.1|152984.5|152642.5|10
1654723910000|2022-06-08 21:31:50|152985.1|152643.1|153034.7|152692.7|153035.3|152693.3|152985.1|152643.1|8
1654723920000|2022-06-08 21:32:00|153034.8|152692.8|153013.8|152671.8|153034.8|152692.8|152997.5|152655.5|7
1654723930000|2022-06-08 21:32:10|153012.1|152670.1|153012.6|152670.6|153019.7|152677.7|153012|152670|5
1654723940000|2022-06-08 21:32:20|153011.3|152669.3|153003.1|152661.1|153034.4|152692.4|152989.7|152647.7|6
1654723950000|2022-06-08 21:32:30|153034.4|152692.4|153034.7|152692.7|153034.8|152692.8|153034.4|152692.4|4
1654723960000|2022-06-08 21:32:40|153034.3|152692.3|153034.4|152692.4|153035.3|152693.3|153034.3|152692.3|4
1654723970000|2022-06-08 21:32:50|153035|152693|153003.4|152661.4|153035|152693|152992.4|152650.4|4
1654723990000|2022-06-08 21:33:10|152971.5|152629.5|152987.5|152645.5|152987.5|152645.5|152971.5|152629.5|2
1654724000000|2022-06-08 21:33:20|152997.4|152655.4|152997.4|152655.4|152997.4|152655.4|152987.8|152645.8|3
1654724010000|2022-06-08 21:33:30|153035.7|152693.7|153035.7|152693.7|153035.7|152693.7|153035.7|152693.7|1
1654724020000|2022-06-08 21:33:40|153036.2|152694.2|152997.4|152655.4|153036.2|152694.2|152939.8|152597.8|5
1654724030000|2022-06-08 21:33:50|153035.7|152693.7|153035.7|152693.7|153035.7|152693.7|153035.7|152693.7|1
1654724040000|2022-06-08 21:34:00|153035.6|152693.6|153034.3|152692.3|153035.6|152693.6|153034|152692|3
1654724050000|2022-06-08 21:34:10|153034|152692|153009.3|152667.3|153034|152692|152984.8|152642.8|4
1654724060000|2022-06-08 21:34:20|153014.4|152672.4|153010.8|152668.8|153014.4|152672.4|153010.8|152668.8|2
1654724070000|2022-06-08 21:34:30|152980.4|152638.4|152994.2|152652.2|152994.2|152652.2|152980.4|152638.4|4
1654724080000|2022-06-08 21:34:40|152997.2|152655.2|152997.2|152655.2|152997.2|152655.2|152997.2|152655.2|1
1654724090000|2022-06-08 21:34:50|152987.6|152645.6|152987.2|152645.2|153003.2|152661.2|152982.8|152640.8|5
1654724100000|2022-06-08 21:35:00|153035.5|152693.5|153035|152693|153035.5|152693.5|153034.3|152692.3|3
1654724110000|2022-06-08 21:35:10|152963.5|152621.5|152996.8|152654.8|152996.8|152654.8|152963.5|152621.5|4
1654724120000|2022-06-08 21:35:20|153003.2|152661.2|152997.2|152655.2|153003.2|152661.2|152997.2|152655.2|2
1654724130000|2022-06-08 21:35:30|152963.8|152621.8|153035.5|152693.5|153035.5|152693.5|152939.8|152597.8|3
1654724160000|2022-06-08 21:36:00|152953.5|152611.5|153014.1|152672.1|153014.1|152672.1|152953.5|152611.5|4
1654724170000|2022-06-08 21:36:10|153008.1|152666.1|152999.8|152657.8|153008.1|152666.1|152999.8|152657.8|3
1654724180000|2022-06-08 21:36:20|153005.2|152663.2|153013.4|152671.4|153014.1|152672.1|152992.1|152650.1|6
1654724190000|2022-06-08 21:36:30|153015.7|152673.7|153034.7|152692.7|153034.7|152692.7|153015.7|152673.7|2
1654724200000|2022-06-08 21:36:40|153033.9|152691.9|152990.6|152648.6|153033.9|152691.9|152977.4|152635.4|5
1654724210000|2022-06-08 21:36:50|153002.8|152660.8|153031.8|152689.8|153034.7|152692.7|153002.8|152660.8|3
1654724220000|2022-06-08 21:37:00|153031.1|152689.1|152987.9|152645.9|153031.1|152689.1|152982.4|152640.4|3
1654724230000|2022-06-08 21:37:10|153002.8|152660.8|153002.8|152660.8|153002.8|152660.8|153002.8|152660.8|1
1654724240000|2022-06-08 21:37:20|152993.5|152651.5|152993.5|152651.5|152993.5|152651.5|152978.2|152636.2|3
1654724250000|2022-06-08 21:37:30|153029.3|152687.3|153029.3|152687.3|153029.3|152687.3|152962.2|152620.2|4
1654724280000|2022-06-08 21:38:00|152957.7|152615.7|152975.6|152633.6|152978.2|152636.2|152957.7|152615.7|3
1654724290000|2022-06-08 21:38:10|152993.5|152651.5|153029.3|152687.3|153029.3|152687.3|152993.5|152651.5|2
1654724300000|2022-06-08 21:38:20|152962.2|152620.2|153018.1|152676.1|153021|152679|152962.2|152620.2|6
1654724310000|2022-06-08 21:38:30|153019.7|152677.7|153007.4|152665.4|153032.8|152690.8|152982|152640|12
1654724320000|2022-06-08 21:38:40|153016.1|152674.1|152990|152648|153016.1|152674.1|152990|152648|9
1654724330000|2022-06-08 21:38:50|152991.1|152649.1|152985.2|152643.2|152995.2|152653.2|152964.8|152622.8|6
1654724340000|2022-06-08 21:39:00|153008.2|152666.2|153032.1|152690.1|153032.1|152690.1|153000.6|152658.6|8
1654724350000|2022-06-08 21:39:10|153031.1|152689.1|153021.3|152679.3|153031.7|152689.7|152983.8|152641.8|19
1654724360000|2022-06-08 21:39:20|153018.3|152676.3|153016.7|152674.7|153020.1|152678.1|153004|152662|10
1654724370000|2022-06-08 21:39:30|152971.8|152629.8|152996.6|152654.6|152999|152657|152963.6|152621.6|7
1654724380000|2022-06-08 21:39:40|152992.1|152650.1|152993.8|152651.8|152993.8|152651.8|152952.3|152610.3|5
1654724390000|2022-06-08 21:39:50|153031.5|152689.5|153011|152669|153031.5|152689.5|152985.6|152643.6|4
1654724400000|2022-06-08 21:40:00|153013.6|152671.6|153005|152663|153013.6|152671.6|153005|152663|2
1654724410000|2022-06-08 21:40:10|152952.6|152610.6|153033|152691|153033.2|152691.2|152952.6|152610.6|5
1654724420000|2022-06-08 21:40:20|153031.9|152689.9|152987.3|152645.3|153033.1|152691.1|152971.1|152629.1|6
1654724430000|2022-06-08 21:40:30|152986.3|152644.3|152997.8|152655.8|153000.3|152658.3|152986.3|152644.3|3
1654724440000|2022-06-08 21:40:40|152994.9|152652.9|152984.4|152642.4|152994.9|152652.9|152946.6|152604.6|5
1654724450000|2022-06-08 21:40:50|152986.4|152644.4|153030.3|152688.3|153031.4|152689.4|152986.4|152644.4|4
1654724460000|2022-06-08 21:41:00|153031.4|152689.4|153031.1|152689.1|153031.4|152689.4|153030.7|152688.7|3
1654724470000|2022-06-08 21:41:10|152966.7|152624.7|152978.2|152636.2|152978.2|152636.2|152966.7|152624.7|2
1654724480000|2022-06-08 21:41:20|152993.5|152651.5|152993.5|152651.5|152993.5|152651.5|152993.5|152651.5|1
1654724490000|2022-06-08 21:41:30|152962.2|152620.2|153029.3|152687.3|153029.3|152687.3|152939.8|152597.8|3
1654724510000|2022-06-08 21:41:50|152962.2|152620.2|152993.5|152651.5|152993.5|152651.5|152962.2|152620.2|2
1654724520000|2022-06-08 21:42:00|153029.3|152687.3|153029.3|152687.3|153029.3|152687.3|153029.3|152687.3|1
1654724530000|2022-06-08 21:42:10|153032.7|152690.7|153029.3|152687.3|153032.7|152690.7|152990.1|152648.1|4
1654724550000|2022-06-08 21:42:30|152957.7|152615.7|152984.6|152642.6|152984.6|152642.6|152957.7|152615.7|3
1654724560000|2022-06-08 21:42:40|153029.3|152687.3|153029.3|152687.3|153029.3|152687.3|153029.3|152687.3|1
1654724570000|2022-06-08 21:42:50|153031.4|152689.4|153030.7|152688.7|153031.4|152689.4|153030.7|152688.7|2
1654724580000|2022-06-08 21:43:00|153030.3|152688.3|153000.2|152658.2|153031.4|152689.4|152976.9|152634.9|4
1654724590000|2022-06-08 21:43:10|153029.3|152687.3|153029.3|152687.3|153029.3|152687.3|153029.3|152687.3|1
1654724600000|2022-06-08 21:43:20|152962.2|152620.2|152984.6|152642.6|152984.6|152642.6|152962.2|152620.2|3
1654724610000|2022-06-08 21:43:30|153029.3|152687.3|153029.3|152687.3|153029.3|152687.3|153029.3|152687.3|1
1654724620000|2022-06-08 21:43:40|152962.2|152620.2|153032|152690|153032|152690|152939.8|152597.8|5
1654724630000|2022-06-08 21:43:50|153031|152689|153031|152689|153032|152690|153031|152689|3
1654724640000|2022-06-08 21:44:00|152952.7|152610.7|152978.2|152636.2|152978.3|152636.3|152952.7|152610.7|3
1654724650000|2022-06-08 21:44:10|152993.5|152651.5|152993.5|152651.5|152993.5|152651.5|152993.5|152651.5|1
1654724660000|2022-06-08 21:44:20|153029.4|152687.4|152999.6|152657.6|153032.1|152690.1|152971|152629|7
1654724670000|2022-06-08 21:44:30|153032.2|152690.2|153029.9|152687.9|153032.2|152690.2|153029.4|152687.4|4
1654724680000|2022-06-08 21:44:40|152966.4|152624.4|152984.6|152642.6|152984.6|152642.6|152966.4|152624.4|3
1654724690000|2022-06-08 21:44:50|152992.8|152650.8|152992.8|152650.8|152992.8|152650.8|152992.8|152650.8|1
1654724700000|2022-06-08 21:45:00|152967.9|152625.9|153016.6|152674.6|153016.6|152674.6|152967.9|152625.9|11
1654724710000|2022-06-08 21:45:10|152985.3|152643.3|153001.7|152659.7|153007.5|152665.5|152971.1|152629.1|16
1654724720000|2022-06-08 21:45:20|152998|152656|152991.5|152649.5|153007.5|152665.5|152981.5|152639.5|11
1654724730000|2022-06-08 21:45:30|153000.6|152658.6|153001.3|152659.3|153012.6|152670.6|152986.9|152644.9|9
1654724740000|2022-06-08 21:45:40|153004.6|152662.6|153015.8|152673.8|153037.5|152695.5|153004.6|152662.6|10
1654724750000|2022-06-08 21:45:50|153023.3|152681.3|153017.6|152675.6|153025.7|152683.7|152995.8|152653.8|31
1654724760000|2022-06-08 21:46:00|153016.1|152674.1|152994.3|152652.3|153019.3|152677.3|152994.3|152652.3|35
1654724770000|2022-06-08 21:46:10|152995.2|152653.2|153013|152671|153016.5|152674.5|152985.3|152643.3|30
1654724780000|2022-06-08 21:46:20|153011.8|152669.8|153005.9|152663.9|153018.9|152676.9|152996.5|152654.5|31
1654724790000|2022-06-08 21:46:30|153008.2|152666.2|153014.7|152672.7|153016.7|152674.7|153008.2|152666.2|7
1654724800000|2022-06-08 21:46:40|153011.4|152669.4|153004.1|152662.1|153011.4|152669.4|152976.1|152634.1|11
1654724810000|2022-06-08 21:46:50|153012.3|152670.3|152993.2|152651.2|153015.2|152673.2|152993.2|152651.2|7
1654724820000|2022-06-08 21:47:00|152998.6|152656.6|153006.5|152664.5|153006.5|152664.5|152994|152652|8
1654724830000|2022-06-08 21:47:10|153012.5|152670.5|152987.4|152645.4|153015.2|152673.2|152987.4|152645.4|7
1654724840000|2022-06-08 21:47:20|152994.4|152652.4|153004.7|152662.7|153009.4|152667.4|152991.8|152649.8|8
1654724850000|2022-06-08 21:47:30|153002.1|152660.1|153009.6|152667.6|153009.6|152667.6|153002.1|152660.1|3
1654724860000|2022-06-08 21:47:40|153034.4|152692.4|153002.3|152660.3|153045.1|152703.1|153001.6|152659.6|8
1654724870000|2022-06-08 21:47:50|153018.4|152676.4|153023.5|152681.5|153023.5|152681.5|152984.1|152642.1|6
1654724880000|2022-06-08 21:48:00|153021.1|152679.1|153026.5|152684.5|153026.7|152684.7|153021.1|152679.1|4
1654724890000|2022-06-08 21:48:10|153026.6|152684.6|153010.2|152668.2|153027.9|152685.9|152997.8|152655.8|10
1654724900000|2022-06-08 21:48:20|153043.8|152701.8|153005.2|152663.2|153043.8|152701.8|152981.4|152639.4|7
1654724910000|2022-06-08 21:48:30|153009.6|152667.6|153020.3|152678.3|153020.3|152678.3|153009.6|152667.6|4
1654724920000|2022-06-08 21:48:40|152974.4|152632.4|152990.5|152648.5|152990.5|152648.5|152943|152601|7
1654724930000|2022-06-08 21:48:50|153003|152661|153037.8|152695.8|153037.8|152695.8|153003|152661|3
1654724940000|2022-06-08 21:49:00|152998|152656|153029.7|152687.7|153029.7|152687.7|152998|152656|6
1654724950000|2022-06-08 21:49:10|153038|152696|153025.5|152683.5|153038|152696|153018.5|152676.5|6
1654724960000|2022-06-08 21:49:20|153023.3|152681.3|153043.5|152701.5|153043.5|152701.5|153023.3|152681.3|5
1654724970000|2022-06-08 21:49:30|153039.7|152697.7|153013.7|152671.7|153039.7|152697.7|153008.6|152666.6|5
1654724980000|2022-06-08 21:49:40|153017.3|152675.3|153026|152684|153026|152684|153004.9|152662.9|10
1654724990000|2022-06-08 21:49:50|153028|152686|153042|152700|153046.5|152704.5|153026|152684|9
1654725000000|2022-06-08 21:50:00|153042.8|152700.8|153027.5|152685.5|153042.8|152700.8|153013|152671|8
1654725010000|2022-06-08 21:50:10|153028.6|152686.6|153037.6|152695.6|153041|152699|153028.6|152686.6|6
1654725020000|2022-06-08 21:50:20|153039.9|152697.9|153026.7|152684.7|153044.6|152702.6|153017.8|152675.8|9
1654725030000|2022-06-08 21:50:30|153024.4|152682.4|153032.4|152690.4|153032.4|152690.4|153024.4|152682.4|4
1654725040000|2022-06-08 21:50:40|152995.9|152653.9|153043.3|152701.3|153054.3|152712.3|152995.9|152653.9|6
1654725050000|2022-06-08 21:50:50|153038.2|152696.2|153003.3|152661.3|153038.2|152696.2|153003.3|152661.3|6
1654725060000|2022-06-08 21:51:00|153014.9|152672.9|153022.4|152680.4|153022.4|152680.4|153014.9|152672.9|4
1654725070000|2022-06-08 21:51:10|153023.9|152681.9|153032.1|152690.1|153032.1|152690.1|153020.9|152678.9|6
1654725080000|2022-06-08 21:51:20|153033.8|152691.8|152997.1|152655.1|153036.9|152694.9|152997.1|152655.1|5
1654725090000|2022-06-08 21:51:30|153012.3|152670.3|153019.3|152677.3|153019.3|152677.3|153012.3|152670.3|3
1654725100000|2022-06-08 21:51:40|153018.1|152676.1|153036.5|152694.5|153048.5|152706.5|152975.9|152633.9|8
1654725110000|2022-06-08 21:51:50|153042.3|152700.3|153021.6|152679.6|153042.3|152700.3|153021.6|152679.6|8
1654725120000|2022-06-08 21:52:00|153026.5|152684.5|153025.4|152683.4|153029.8|152687.8|153023|152681|6
1654725130000|2022-06-08 21:52:10|153027.6|152685.6|153038.3|152696.3|153039.4|152697.4|152996.3|152654.3|9
1654725140000|2022-06-08 21:52:20|153038.2|152696.2|153034.5|152692.5|153038.3|152696.3|153034.1|152692.1|9
1654725150000|2022-06-08 21:52:30|153032.6|152690.6|153013.7|152671.7|153035.3|152693.3|153003|152661|7
1654725160000|2022-06-08 21:52:40|153035.2|152693.2|153026.7|152684.7|153035.2|152693.2|153026.7|152684.7|8
1654725170000|2022-06-08 21:52:50|153028.1|152686.1|153004.6|152662.6|153041.1|152699.1|153000.4|152658.4|7
1654725180000|2022-06-08 21:53:00|153015.2|152673.2|153022.6|152680.6|153022.6|152680.6|153015.2|152673.2|5
1654725190000|2022-06-08 21:53:10|153032.6|152690.6|153030.6|152688.6|153032.6|152690.6|152986.9|152644.9|6
1654725200000|2022-06-08 21:53:20|153039.1|152697.1|153012.6|152670.6|153039.1|152697.1|153003.8|152661.8|6
1654725210000|2022-06-08 21:53:30|153019.9|152677.9|153023.4|152681.4|153023.4|152681.4|153019.2|152677.2|3
1654725220000|2022-06-08 21:53:40|153022|152680|153014.2|152672.2|153022|152680|153005.2|152663.2|6
1654725230000|2022-06-08 21:53:50|153039.1|152697.1|153035|152693|153044.6|152702.6|153033.4|152691.4|5
1654725240000|2022-06-08 21:54:00|153005.8|152663.8|153015|152673|153016.4|152674.4|153004|152662|4
1654725250000|2022-06-08 21:54:10|153020.9|152678.9|153003.1|152661.1|153024.1|152682.1|153003.1|152661.1|7
1654725260000|2022-06-08 21:54:20|153009|152667|153017.8|152675.8|153017.8|152675.8|153009|152667|3
1654725270000|2022-06-08 21:54:30|153007|152665|153009.2|152667.2|153009.2|152667.2|152987.3|152645.3|5
1654725280000|2022-06-08 21:54:40|153016.5|152674.5|152983.7|152641.7|153036.8|152694.8|152983.7|152641.7|6
1654725290000|2022-06-08 21:54:50|153016.5|152674.5|153007|152665|153020.8|152678.8|153007|152665|5
1654725300000|2022-06-08 21:55:00|152983.5|152641.5|153008.9|152666.9|153008.9|152666.9|152983.5|152641.5|4
1654725310000|2022-06-08 21:55:10|153016.3|152674.3|152980.6|152638.6|153041.3|152699.3|152976|152634|6
1654725320000|2022-06-08 21:55:20|153012.9|152670.9|153042.2|152700.2|153042.2|152700.2|153012.9|152670.9|3
1654725330000|2022-06-08 21:55:30|153038.2|152696.2|153012.9|152670.9|153038.2|152696.2|152969.5|152627.5|4
1654725340000|2022-06-08 21:55:40|153036.4|152694.4|153015.2|152673.2|153042.2|152700.2|153004.9|152662.9|9
1654725350000|2022-06-08 21:55:50|153012.1|152670.1|153016.9|152674.9|153021.2|152679.2|153012.1|152670.1|17
1654725360000|2022-06-08 21:56:00|153019|152677|153021.6|152679.6|153021.7|152679.7|152994.1|152652.1|23
1654725370000|2022-06-08 21:56:10|153021.1|152679.1|153017.5|152675.5|153023|152681|152994.8|152652.8|37
1654725380000|2022-06-08 21:56:20|153021.9|152679.9|153010.6|152668.6|153022.7|152680.7|153001.6|152659.6|20
1654725390000|2022-06-08 21:56:30|153011.3|152669.3|153053.4|152711.4|153053.4|152711.4|153011.3|152669.3|28
1654725400000|2022-06-08 21:56:40|153054|152712|153080.6|152738.6|153082.3|152740.3|153054|152712|39
1654725410000|2022-06-08 21:56:50|153081.6|152739.6|153081.3|152739.3|153081.8|152739.8|153054.9|152712.9|35
1654725420000|2022-06-08 21:57:00|153055.9|152713.9|153071.6|152729.6|153072.2|152730.2|153054.3|152712.3|35
1654725430000|2022-06-08 21:57:10|153071.8|152729.8|153081.4|152739.4|153082.4|152740.4|153071.8|152729.8|40
1654725440000|2022-06-08 21:57:20|153057.3|152715.3|153062|152720|153070|152728|153056|152714|40
1654725450000|2022-06-08 21:57:30|153060.9|152718.9|153064.3|152722.3|153082.1|152740.1|153060.9|152718.9|39
1654725460000|2022-06-08 21:57:40|153065.9|152723.9|153054.9|152712.9|153071.5|152729.5|153035.9|152693.9|11
1654725470000|2022-06-08 21:57:50|153057.3|152715.3|153055.8|152713.8|153081.5|152739.5|153055.8|152713.8|9
1654725480000|2022-06-08 21:58:00|153063.8|152721.8|153064.2|152722.2|153072.6|152730.6|153057|152715|11
1654725490000|2022-06-08 21:58:10|153065.3|152723.3|153074.4|152732.4|153074.4|152732.4|153065.3|152723.3|7
1654725500000|2022-06-08 21:58:20|153073.4|152731.4|153071.9|152729.9|153073.8|152731.8|153071.3|152729.3|6
1654725510000|2022-06-08 21:58:30|153081.8|152739.8|153059.8|152717.8|153082.5|152740.5|153047.7|152705.7|7
1654725520000|2022-06-08 21:58:40|153062.7|152720.7|153071.4|152729.4|153081.5|152739.5|153062.7|152720.7|8
1654725530000|2022-06-08 21:58:50|153069|152727|153050.3|152708.3|153072.5|152730.5|153034.6|152692.6|5
1654725540000|2022-06-08 21:59:00|153070.3|152728.3|153067.9|152725.9|153073.1|152731.1|153063.5|152721.5|6
1654725550000|2022-06-08 21:59:10|153037.7|152695.7|153030.1|152688.1|153057.9|152715.9|153030.1|152688.1|5
1654725560000|2022-06-08 21:59:20|153050.7|152708.7|153062|152720|153066.1|152724.1|153050.7|152708.7|5
1654725570000|2022-06-08 21:59:30|153060.9|152718.9|153067.2|152725.2|153084.5|152742.5|153056.2|152714.2|7
1654725580000|2022-06-08 21:59:40|153067.3|152725.3|153069.7|152727.7|153072.5|152730.5|153002.7|152660.7|8
1654725590000|2022-06-08 21:59:50|153069.2|152727.2|153060.5|152718.5|153072.1|152730.1|153049.5|152707.5|8
1654725600000|2022-06-08 22:00:00|153061.7|152719.7|153079.7|152737.7|153087.2|152745.2|153061.7|152719.7|17
1654725610000|2022-06-08 22:00:10|153077.2|152735.2|153074|152732|153079.4|152737.4|153049.1|152707.1|13
1654725620000|2022-06-08 22:00:20|153071.6|152729.6|153071.5|152729.5|153073.2|152731.2|153058.8|152716.8|10
1654725630000|2022-06-08 22:00:30|153072.2|152730.2|153080|152738|153080.6|152738.6|153072.2|152730.2|9
1654725640000|2022-06-08 22:00:40|153079.9|152737.9|153080.1|152738.1|153081.3|152739.3|153075.9|152733.9|14
1654725650000|2022-06-08 22:00:50|153080.2|152738.2|153083.2|152741.2|153083.2|152741.2|153079.2|152737.2|14
1654725660000|2022-06-08 22:01:00|153086.6|152744.6|153085|152743|153086.7|152744.7|153084.8|152742.8|17
1654725670000|2022-06-08 22:01:10|153070.5|152728.5|153079.5|152737.5|153080.3|152738.3|153070.5|152728.5|13
1654725680000|2022-06-08 22:01:20|153078.6|152736.6|153070.2|152728.2|153080|152738|153068.2|152726.2|11
1654725690000|2022-06-08 22:01:30|153055.8|152713.8|153077.1|152735.1|153079.6|152737.6|153055.7|152713.7|11
1654725700000|2022-06-08 22:01:40|153078.3|152736.3|153076.9|152734.9|153078.9|152736.9|153073.3|152731.3|7
1654725710000|2022-06-08 22:01:50|153077.3|152735.3|153077.6|152735.6|153077.6|152735.6|153070.4|152728.4|11
1654725720000|2022-06-08 22:02:00|153076.9|152734.9|153082.5|152740.5|153083.1|152741.1|153076|152734|6
1654725730000|2022-06-08 22:02:10|153083|152741|153074.2|152732.2|153083|152741|153063.3|152721.3|7
1654725740000|2022-06-08 22:02:20|153073.3|152731.3|153082.7|152740.7|153083.2|152741.2|153072.5|152730.5|8
1654725750000|2022-06-08 22:02:30|153086.7|152744.7|153075.7|152733.7|153086.7|152744.7|153065.8|152723.8|7
1654725760000|2022-06-08 22:02:40|153077.9|152735.9|153072.6|152730.6|153078.8|152736.8|153072.6|152730.6|7
1654725770000|2022-06-08 22:02:50|153078.1|152736.1|153081.2|152739.2|153081.2|152739.2|153078.1|152736.1|6
1654725780000|2022-06-08 22:03:00|153084.6|152742.6|153084.4|152742.4|153084.6|152742.6|153084.4|152742.4|3
1654725790000|2022-06-08 22:03:10|153084.5|152742.5|153068.8|152726.8|153084.6|152742.6|153068.8|152726.8|3
1654725800000|2022-06-08 22:03:20|153070.6|152728.6|153081.3|152739.3|153081.3|152739.3|153068.1|152726.1|3
1654725810000|2022-06-08 22:03:30|153082.7|152740.7|153069.6|152727.6|153083|152741|153069.6|152727.6|4
1654725820000|2022-06-08 22:03:40|153055.3|152713.3|153067|152725|153075.5|152733.5|153055.3|152713.3|5
1654725830000|2022-06-08 22:03:50|153068.1|152726.1|153064.1|152722.1|153074.8|152732.8|153064.1|152722.1|6
1654725840000|2022-06-08 22:04:00|153062|152720|153071.6|152729.6|153071.6|152729.6|153062|152720|6
1654725850000|2022-06-08 22:04:10|153072.1|152730.1|153068.4|152726.4|153072.1|152730.1|153058.8|152716.8|5
1654725860000|2022-06-08 22:04:20|153068.7|152726.7|153068.7|152726.7|153068.7|152726.7|153068.7|152726.7|1
1654725870000|2022-06-08 22:04:30|153058.9|152716.9|153069.4|152727.4|153070.7|152728.7|153058.9|152716.9|5
1654725880000|2022-06-08 22:04:40|153072.4|152730.4|153072.9|152730.9|153074.8|152732.8|153072.4|152730.4|6
1654725890000|2022-06-08 22:04:50|153076.1|152734.1|153076.2|152734.2|153080.3|152738.3|153070.9|152728.9|5
1654725900000|2022-06-08 22:05:00|153058.7|152716.7|153071|152729|153072.2|152730.2|153056.7|152714.7|8
1654725910000|2022-06-08 22:05:10|153072.3|152730.3|153079.4|152737.4|153079.4|152737.4|153061.3|152719.3|7
1654725920000|2022-06-08 22:05:20|153078.7|152736.7|153079.9|152737.9|153079.9|152737.9|153078.7|152736.7|3
1654725930000|2022-06-08 22:05:30|153077.1|152735.1|153082.7|152740.7|153082.7|152740.7|153061.6|152719.6|17
1654725940000|2022-06-08 22:05:40|153084.7|152742.7|153081.8|152739.8|153095.5|152753.5|153055|152713|20
1654725950000|2022-06-08 22:05:50|153080.8|152738.8|153074.2|152732.2|153094.7|152752.7|153063.7|152721.7|28
1654725960000|2022-06-08 22:06:00|153073.9|152731.9|153079.5|152737.5|153082.3|152740.3|153066.1|152724.1|19
1654725970000|2022-06-08 22:06:10|153077.7|152735.7|153086.2|152744.2|153086.2|152744.2|153067.4|152725.4|16
1654725980000|2022-06-08 22:06:20|153085.8|152743.8|153080.3|152738.3|153086.9|152744.9|153068.9|152726.9|10
1654725990000|2022-06-08 22:06:30|153082.3|152740.3|153086.3|152744.3|153086.3|152744.3|153077.5|152735.5|9
1654726000000|2022-06-08 22:06:40|153086.1|152744.1|153095.4|152753.4|153095.5|152753.5|153083.8|152741.8|19
1654726010000|2022-06-08 22:06:50|153093.9|152751.9|153094.1|152752.1|153095.5|152753.5|153093.8|152751.8|14
1654726020000|2022-06-08 22:07:00|153094.9|152752.9|153084.5|152742.5|153094.9|152752.9|153066.9|152724.9|19
1654726030000|2022-06-08 22:07:10|153084.6|152742.6|153082|152740|153085.8|152743.8|153069.5|152727.5|12
1654726040000|2022-06-08 22:07:20|153078.1|152736.1|153081.9|152739.9|153084|152742|153076.2|152734.2|7
1654726050000|2022-06-08 22:07:30|153062.7|152720.7|153072.3|152730.3|153078.2|152736.2|153062.7|152720.7|10
1654726060000|2022-06-08 22:07:40|153061.7|152719.7|153066.6|152724.6|153066.6|152724.6|153061.7|152719.7|2
1654726070000|2022-06-08 22:07:50|153083.6|152741.6|153073.1|152731.1|153083.6|152741.6|153044.3|152702.3|7
1654726080000|2022-06-08 22:08:00|153076.6|152734.6|153070.7|152728.7|153093.7|152751.7|153048.1|152706.1|7
1654726090000|2022-06-08 22:08:10|153077|152735|153067.2|152725.2|153080.3|152738.3|153067.2|152725.2|3
1654726100000|2022-06-08 22:08:20|153071.6|152729.6|153076.5|152734.5|153078.4|152736.4|153071.6|152729.6|3
1654726110000|2022-06-08 22:08:30|153067.8|152725.8|153056.5|152714.5|153094.2|152752.2|153056.5|152714.5|4
1654726120000|2022-06-08 22:08:40|153065.9|152723.9|153059.3|152717.3|153065.9|152723.9|153059.3|152717.3|2
1654726130000|2022-06-08 22:08:50|153049.4|152707.4|153052.5|152710.5|153072.3|152730.3|153049.4|152707.4|5
1654726140000|2022-06-08 22:09:00|153056.3|152714.3|153076.3|152734.3|153076.3|152734.3|153056.3|152714.3|4
1654726150000|2022-06-08 22:09:10|153087.8|152745.8|153064|152722|153087.8|152745.8|153046.2|152704.2|5
1654726160000|2022-06-08 22:09:20|153066.1|152724.1|153081.9|152739.9|153081.9|152739.9|153066.1|152724.1|2
1654726170000|2022-06-08 22:09:30|153024.6|152682.6|153059|152717|153059|152717|153024.6|152682.6|2
1654726180000|2022-06-08 22:09:40|153078.8|152736.8|153095.9|152753.9|153095.9|152753.9|153075.6|152733.6|4
1654726190000|2022-06-08 22:09:50|153091.6|152749.6|153060.7|152718.7|153091.6|152749.6|153049.8|152707.8|4
1654726200000|2022-06-08 22:10:00|153060.8|152718.8|153069.7|152727.7|153069.7|152727.7|153060.8|152718.8|3
1654726210000|2022-06-08 22:10:10|153066.8|152724.8|153072.2|152730.2|153075.3|152733.3|153066.8|152724.8|3
1654726220000|2022-06-08 22:10:20|153082.3|152740.3|153043.9|152701.9|153082.3|152740.3|153043.9|152701.9|2
1654726230000|2022-06-08 22:10:30|153082.3|152740.3|153082.3|152740.3|153082.3|152740.3|153082.3|152740.3|1
1654726240000|2022-06-08 22:10:40|153091.7|152749.7|153062.5|152720.5|153101.1|152759.1|153049.4|152707.4|6
1654726250000|2022-06-08 22:10:50|153070.9|152728.9|153092.7|152750.7|153092.7|152750.7|153070.9|152728.9|5
1654726260000|2022-06-08 22:11:00|153090.7|152748.7|153073.4|152731.4|153090.7|152748.7|153055.4|152713.4|4
1654726270000|2022-06-08 22:11:10|153078.1|152736.1|153082.3|152740.3|153082.3|152740.3|153078.1|152736.1|3
1654726280000|2022-06-08 22:11:20|153091.5|152749.5|153092.1|152750.1|153092.1|152750.1|153086.8|152744.8|5
1654726290000|2022-06-08 22:11:30|153091|152749|153077.9|152735.9|153092|152750|153051.9|152709.9|6
1654726300000|2022-06-08 22:11:40|153070.1|152728.1|153068.3|152726.3|153070.1|152728.1|153068.3|152726.3|3
1654726310000|2022-06-08 22:11:50|153061.6|152719.6|153069.5|152727.5|153076.2|152734.2|153061.6|152719.6|6
1654726320000|2022-06-08 22:12:00|153094.9|152752.9|153061.3|152719.3|153094.9|152752.9|153046.1|152704.1|6
1654726330000|2022-06-08 22:12:10|153063.3|152721.3|153086.5|152744.5|153086.5|152744.5|153063.3|152721.3|4
1654726340000|2022-06-08 22:12:20|153082.1|152740.1|153090.9|152748.9|153091.5|152749.5|153082.1|152740.1|5
1654726350000|2022-06-08 22:12:30|153090.3|152748.3|153054.9|152712.9|153091.6|152749.6|153043.1|152701.1|4
1654726360000|2022-06-08 22:12:40|153059.2|152717.2|153056.9|152714.9|153074.7|152732.7|153056.9|152714.9|5
1654726370000|2022-06-08 22:12:50|153049.6|152707.6|153044.6|152702.6|153055.5|152713.5|153019|152677|5
1654726380000|2022-06-08 22:13:00|153008.4|152666.4|153037.4|152695.4|153051.5|152709.5|153008.4|152666.4|5
1654726390000|2022-06-08 22:13:10|153063.1|152721.1|153081|152739|153081.2|152739.2|153034.4|152692.4|7
1654726400000|2022-06-08 22:13:20|153088.5|152746.5|153050.2|152708.2|153088.5|152746.5|153034.9|152692.9|3
1654726410000|2022-06-08 22:13:30|153081|152739|153011.3|152669.3|153081|152739|153001.8|152659.8|4
1654726420000|2022-06-08 22:13:40|153034.5|152692.5|153060.9|152718.9|153062.8|152720.8|153034.5|152692.5|4
1654726430000|2022-06-08 22:13:50|153057.6|152715.6|153057.5|152715.5|153057.6|152715.6|153006.7|152664.7|4
1654726440000|2022-06-08 22:14:00|153073.2|152731.2|153065.1|152723.1|153073.2|152731.2|153065.1|152723.1|2
1654726450000|2022-06-08 22:14:10|153089.8|152747.8|153085.6|152743.6|153089.8|152747.8|153085.6|152743.6|2
1654726460000|2022-06-08 22:14:20|153089.8|152747.8|153044.8|152702.8|153089.8|152747.8|153028.1|152686.1|4
1654726470000|2022-06-08 22:14:30|153055.7|152713.7|153086.7|152744.7|153086.7|152744.7|153055.7|152713.7|3
1654726480000|2022-06-08 22:14:40|153097.4|152755.4|153033.8|152691.8|153097.4|152755.4|153022.2|152680.2|4
1654726490000|2022-06-08 22:14:50|153048.8|152706.8|153067.3|152725.3|153073.5|152731.5|153048.8|152706.8|5
1654726500000|2022-06-08 22:15:00|153082.3|152740.3|153022.9|152680.9|153082.3|152740.3|153022.9|152680.9|8
1654726510000|2022-06-08 22:15:10|153043.8|152701.8|153008.9|152666.9|153052.7|152710.7|153008.9|152666.9|3
1654726520000|2022-06-08 22:15:20|153020.6|152678.6|153034.5|152692.5|153049|152707|153020.6|152678.6|6
1654726530000|2022-06-08 22:15:30|153023.1|152681.1|153091.7|152749.7|153099.4|152757.4|153023.1|152681.1|9
1654726540000|2022-06-08 22:15:40|153040|152698|153065.3|152723.3|153065.3|152723.3|153036.2|152694.2|8
1654726550000|2022-06-08 22:15:50|153038.3|152696.3|153071.8|152729.8|153072|152730|153038.3|152696.3|6
1654726560000|2022-06-08 22:16:00|153068.8|152726.8|153066.3|152724.3|153068.8|152726.8|153066.3|152724.3|3
1654726570000|2022-06-08 22:16:10|153018.5|152676.5|153058.1|152716.1|153058.1|152716.1|153018.5|152676.5|5
1654726580000|2022-06-08 22:16:20|153035.2|152693.2|153035.1|152693.1|153056.2|152714.2|153020.3|152678.3|6
1654726590000|2022-06-08 22:16:30|153052.4|152710.4|153070.7|152728.7|153073.2|152731.2|153052.4|152710.4|4
1654726600000|2022-06-08 22:16:40|153070.6|152728.6|153066.3|152724.3|153082|152740|153053.3|152711.3|5
1654726610000|2022-06-08 22:16:50|153075.9|152733.9|153059.7|152717.7|153075.9|152733.9|153053.9|152711.9|6
1654726620000|2022-06-08 22:17:00|153059.8|152717.8|153067.9|152725.9|153072.7|152730.7|153056.8|152714.8|6
1654726630000|2022-06-08 22:17:10|153039.3|152697.3|153043.5|152701.5|153058.8|152716.8|153013.8|152671.8|8
1654726640000|2022-06-08 22:17:20|153056.6|152714.6|153050.2|152708.2|153066.2|152724.2|153049|152707|5
1654726650000|2022-06-08 22:17:30|153058.5|152716.5|153076|152734|153076|152734|153058.5|152716.5|6
1654726660000|2022-06-08 22:17:40|153075.6|152733.6|153055.8|152713.8|153075.6|152733.6|153052.8|152710.8|3
1654726670000|2022-06-08 22:17:50|153068.5|152726.5|153074|152732|153074|152732|153060.7|152718.7|4
1654726680000|2022-06-08 22:18:00|153088.2|152746.2|153059.1|152717.1|153091.2|152749.2|153033|152691|6
1654726690000|2022-06-08 22:18:10|153063.1|152721.1|153090.8|152748.8|153090.8|152748.8|153063.1|152721.1|7
1654726700000|2022-06-08 22:18:20|153088.6|152746.6|153053.2|152711.2|153090.3|152748.3|153053.2|152711.2|4
1654726710000|2022-06-08 22:18:30|153061.9|152719.9|153092.4|152750.4|153098.9|152756.9|153043.2|152701.2|9
1654726720000|2022-06-08 22:18:40|153093.3|152751.3|153059|152717|153093.3|152751.3|153036.5|152694.5|4
1654726730000|2022-06-08 22:18:50|153066.6|152724.6|153058.2|152716.2|153066.6|152724.6|153050.4|152708.4|6
1654726740000|2022-06-08 22:19:00|153027.8|152685.8|153044.1|152702.1|153052.7|152710.7|153027.8|152685.8|8
1654726750000|2022-06-08 22:19:10|153023.7|152681.7|153071.4|152729.4|153071.4|152729.4|153023.7|152681.7|5
1654726760000|2022-06-08 22:19:20|153067.6|152725.6|153067.6|152725.6|153067.6|152725.6|153067.6|152725.6|1
1654726770000|2022-06-08 22:19:30|153071.7|152729.7|153053.1|152711.1|153071.7|152729.7|153041|152699|9
1654726780000|2022-06-08 22:19:40|153056.9|152714.9|153086.5|152744.5|153086.5|152744.5|153056.9|152714.9|4
1654726790000|2022-06-08 22:19:50|153083.4|152741.4|153087.8|152745.8|153087.8|152745.8|153080.2|152738.2|4
1654726800000|2022-06-08 22:20:00|153087|152745|153060.1|152718.1|153088.2|152746.2|153044.7|152702.7|4
1654726810000|2022-06-08 22:20:10|153032.6|152690.6|153044.3|152702.3|153057|152715|153032.6|152690.6|6
1654726820000|2022-06-08 22:20:20|153049|152707|153084.4|152742.4|153084.4|152742.4|153049|152707|4
1654726830000|2022-06-08 22:20:30|153085.4|152743.4|153051.7|152709.7|153089.2|152747.2|153046.5|152704.5|6
1654726840000|2022-06-08 22:20:40|153060.7|152718.7|153090.1|152748.1|153098.4|152756.4|153060.7|152718.7|5
1654726850000|2022-06-08 22:20:50|153086.2|152744.2|153087.4|152745.4|153089.9|152747.9|153085.3|152743.3|9
1654726860000|2022-06-08 22:21:00|153087.7|152745.7|153069.3|152727.3|153087.8|152745.8|153046|152704|7
1654726870000|2022-06-08 22:21:10|153070.8|152728.8|153071.4|152729.4|153073.1|152731.1|153070.8|152728.8|3
1654726880000|2022-06-08 22:21:20|153072.9|152730.9|153031.5|152689.5|153084.4|152742.4|153031.5|152689.5|3
1654726890000|2022-06-08 22:21:30|153051.3|152709.3|153023.2|152681.2|153061.7|152719.7|153023.2|152681.2|6
1654726900000|2022-06-08 22:21:40|153022.8|152680.8|153069.9|152727.9|153069.9|152727.9|153022.8|152680.8|5
1654726910000|2022-06-08 22:21:50|153065.8|152723.8|153076.8|152734.8|153076.8|152734.8|153065.8|152723.8|2
1654726920000|2022-06-08 22:22:00|153074|152732|153076|152734|153076|152734|153043.5|152701.5|6
1654726930000|2022-06-08 22:22:10|153073.6|152731.6|153091.4|152749.4|153091.4|152749.4|153073.6|152731.6|3
1654726940000|2022-06-08 22:22:20|153090|152748|153087.7|152745.7|153090|152748|153087.7|152745.7|3
1654726950000|2022-06-08 22:22:30|153040.9|152698.9|153059.8|152717.8|153059.8|152717.8|153040.9|152698.9|4
1654726960000|2022-06-08 22:22:40|153061.8|152719.8|153070.5|152728.5|153070.5|152728.5|153061.8|152719.8|5
1654726970000|2022-06-08 22:22:50|153083.8|152741.8|153055.3|152713.3|153083.8|152741.8|153030.6|152688.6|4
1654726990000|2022-06-08 22:23:10|153048.2|152706.2|153085.7|152743.7|153092.5|152750.5|153036.5|152694.5|4
1654727000000|2022-06-08 22:23:20|153089.5|152747.5|153089|152747|153091.1|152749.1|153086.8|152744.8|4
1654727010000|2022-06-08 22:23:30|153038.4|152696.4|153064.7|152722.7|153069.2|152727.2|153038.4|152696.4|6
1654727020000|2022-06-08 22:23:40|153064.2|152722.2|153065.5|152723.5|153069|152727|153064.2|152722.2|3
1654727030000|2022-06-08 22:23:50|153045|152703|153064|152722|153064|152722|153045|152703|5
1654727040000|2022-06-08 22:24:00|153070|152728|153085.5|152743.5|153090.4|152748.4|153070|152728|3
1654727050000|2022-06-08 22:24:10|153022.8|152680.8|153061.3|152719.3|153066.3|152724.3|153022.8|152680.8|4
1654727060000|2022-06-08 22:24:20|153086.7|152744.7|153048.9|152706.9|153086.7|152744.7|153025.2|152683.2|4
1654727070000|2022-06-08 22:24:30|153056.8|152714.8|153061.3|152719.3|153063.1|152721.1|153056.8|152714.8|4
1654727080000|2022-06-08 22:24:40|153058.9|152716.9|152995|152653|153058.9|152716.9|152995|152653|4
1654727090000|2022-06-08 22:24:50|153023.6|152681.6|153035|152693|153035|152693|153023.6|152681.6|2
1654727100000|2022-06-08 22:25:00|153048.7|152706.7|153048.9|152706.9|153048.9|152706.9|153032.3|152690.3|3
1654727110000|2022-06-08 22:25:10|153055.4|152713.4|153050.5|152708.5|153074.6|152732.6|153050.5|152708.5|3
1654727120000|2022-06-08 22:25:20|153056|152714|153065.2|152723.2|153071|152729|153056|152714|3
1654727130000|2022-06-08 22:25:30|153083.3|152741.3|153047.7|152705.7|153087.9|152745.9|153047.7|152705.7|5
1654727140000|2022-06-08 22:25:40|153055.1|152713.1|153077.6|152735.6|153081.5|152739.5|153055.1|152713.1|6
1654727150000|2022-06-08 22:25:50|153074.5|152732.5|153045.5|152703.5|153076.3|152734.3|153041.8|152699.8|5
1654727160000|2022-06-08 22:26:00|153063.1|152721.1|153067.8|152725.8|153069.9|152727.9|153063.1|152721.1|3
1654727170000|2022-06-08 22:26:10|153063.1|152721.1|153039.6|152697.6|153089.5|152747.5|153039.6|152697.6|6
1654727180000|2022-06-08 22:26:20|153053.5|152711.5|153055.2|152713.2|153061|152719|153041.9|152699.9|6
1654727190000|2022-06-08 22:26:30|153055.6|152713.6|153052.6|152710.6|153073.1|152731.1|153047|152705|7
1654727200000|2022-06-08 22:26:40|153062|152720|153062|152720|153062|152720|153062|152720|1
1654727210000|2022-06-08 22:26:50|153058.3|152716.3|153044.5|152702.5|153082.4|152740.4|153025.6|152683.6|4
1654727220000|2022-06-08 22:27:00|153052.1|152710.1|153034.7|152692.7|153082.4|152740.4|153007.3|152665.3|5
1654727230000|2022-06-08 22:27:10|153053.2|152711.2|153079.1|152737.1|153079.1|152737.1|153053.2|152711.2|4
1654727240000|2022-06-08 22:27:20|153080|152738|153084.2|152742.2|153086.6|152744.6|153080|152738|3
1654727250000|2022-06-08 22:27:30|153087.7|152745.7|153051.1|152709.1|153087.7|152745.7|153042.4|152700.4|6
1654727260000|2022-06-08 22:27:40|153031.4|152689.4|153091.6|152749.6|153091.6|152749.6|153031.4|152689.4|5
1654727270000|2022-06-08 22:27:50|153084.8|152742.8|153084.5|152742.5|153084.8|152742.8|153084.5|152742.5|3
1654727280000|2022-06-08 22:28:00|153085.7|152743.7|153060.2|152718.2|153089.7|152747.7|153018.6|152676.6|10
1654727290000|2022-06-08 22:28:10|153066.5|152724.5|153090.2|152748.2|153090.2|152748.2|153052.8|152710.8|7
1654727300000|2022-06-08 22:28:20|153085.1|152743.1|153085.1|152743.1|153089.5|152747.5|153085.1|152743.1|3
1654727310000|2022-06-08 22:28:30|153043.1|152701.1|153041.4|152699.4|153044.1|152702.1|153040.5|152698.5|4
1654727320000|2022-06-08 22:28:40|153046.8|152704.8|153079.7|152737.7|153079.7|152737.7|153045.2|152703.2|4
1654727330000|2022-06-08 22:28:50|153029.4|152687.4|153008|152666|153084.8|152742.8|153008|152666|5
1654727340000|2022-06-08 22:29:00|153089.9|152747.9|153046.3|152704.3|153089.9|152747.9|153046.3|152704.3|5
1654727350000|2022-06-08 22:29:10|153041.8|152699.8|153056.3|152714.3|153056.3|152714.3|153041.8|152699.8|2
1654727360000|2022-06-08 22:29:20|153041.6|152699.6|153052.2|152710.2|153052.2|152710.2|153041.6|152699.6|4
1654727370000|2022-06-08 22:29:30|153033.8|152691.8|153079.7|152737.7|153079.7|152737.7|153033.8|152691.8|4
1654727390000|2022-06-08 22:29:50|153008.7|152666.7|153058.5|152716.5|153064.7|152722.7|153008.7|152666.7|4
1654727400000|2022-06-08 22:30:00|153034.1|152692.1|153065.3|152723.3|153067.6|152725.6|153034.1|152692.1|10
1654727410000|2022-06-08 22:30:10|153068.7|152726.7|153068.7|152726.7|153071|152729|153068.7|152726.7|5
1654727420000|2022-06-08 22:30:20|153071|152729|153070.9|152728.9|153077|152735|153069.8|152727.8|8
1654727430000|2022-06-08 22:30:30|153054.5|152712.5|153044.6|152702.6|153054.5|152712.5|153038.1|152696.1|9
1654727440000|2022-06-08 22:30:40|153059.1|152717.1|153066.4|152724.4|153071.7|152729.7|153055|152713|7
1654727450000|2022-06-08 22:30:50|153091.5|152749.5|153062.3|152720.3|153091.5|152749.5|153029.5|152687.5|5
1654727460000|2022-06-08 22:31:00|153056.4|152714.4|153085|152743|153087.6|152745.6|153050.9|152708.9|7
1654727470000|2022-06-08 22:31:10|153083.6|152741.6|153044.6|152702.6|153083.6|152741.6|153035|152693|4
1654727480000|2022-06-08 22:31:20|153052.1|152710.1|153059.1|152717.1|153059.1|152717.1|153052.1|152710.1|4
1654727490000|2022-06-08 22:31:30|153039.9|152697.9|153084.9|152742.9|153091.9|152749.9|153039.9|152697.9|6
1654727500000|2022-06-08 22:31:40|153083.6|152741.6|153029|152687|153083.6|152741.6|153027.5|152685.5|3
1654727510000|2022-06-08 22:31:50|153051.8|152709.8|153055.7|152713.7|153057.8|152715.8|153051.8|152709.8|4
1654727520000|2022-06-08 22:32:00|153078.5|152736.5|153044.9|152702.9|153078.5|152736.5|153033.2|152691.2|3
1654727530000|2022-06-08 22:32:10|153039.9|152697.9|153051.8|152709.8|153051.8|152709.8|153039.9|152697.9|2
1654727540000|2022-06-08 22:32:20|153079.6|152737.6|153045.7|152703.7|153087.6|152745.6|153039|152697|5
1654727550000|2022-06-08 22:32:30|153059.1|152717.1|153075.5|152733.5|153075.5|152733.5|153041.8|152699.8|8
1654727560000|2022-06-08 22:32:40|153090.7|152748.7|153081.3|152739.3|153090.7|152748.7|153081.3|152739.3|3
1654727570000|2022-06-08 22:32:50|153082.3|152740.3|153058.6|152716.6|153082.3|152740.3|153043.9|152701.9|4
1654727580000|2022-06-08 22:33:00|153064.6|152722.6|153053|152711|153069.8|152727.8|153045.4|152703.4|8
1654727590000|2022-06-08 22:33:10|153036.5|152694.5|153044.1|152702.1|153052.8|152710.8|153035.8|152693.8|6
1654727600000|2022-06-08 22:33:20|153057.2|152715.2|153042.4|152700.4|153057.2|152715.2|153016|152674|11
1654727610000|2022-06-08 22:33:30|153049.7|152707.7|153042.4|152700.4|153049.7|152707.7|153042.4|152700.4|2
1654727620000|2022-06-08 22:33:40|153049.7|152707.7|153056.7|152714.7|153072.3|152730.3|153049.7|152707.7|6
1654727630000|2022-06-08 22:33:50|153032.2|152690.2|153061.2|152719.2|153067.8|152725.8|153032.2|152690.2|4
1654727640000|2022-06-08 22:34:00|153083.1|152741.1|153048.8|152706.8|153087.1|152745.1|153040.2|152698.2|4
1654727650000|2022-06-08 22:34:10|153057.7|152715.7|153085.3|152743.3|153085.5|152743.5|153057.7|152715.7|5
1654727660000|2022-06-08 22:34:20|153082.7|152740.7|153085.1|152743.1|153089.7|152747.7|153082.7|152740.7|3
1654727670000|2022-06-08 22:34:30|153082.5|152740.5|153070.1|152728.1|153086.9|152744.9|153018.4|152676.4|8
1654727680000|2022-06-08 22:34:40|153078.8|152736.8|153090.5|152748.5|153093.1|152751.1|153070.7|152728.7|10
1654727690000|2022-06-08 22:34:50|153093.1|152751.1|153049.5|152707.5|153093.1|152751.1|153049.2|152707.2|8
1654727700000|2022-06-08 22:35:00|153054.8|152712.8|153073.9|152731.9|153077.7|152735.7|153054.8|152712.8|7
1654727710000|2022-06-08 22:35:10|153070.1|152728.1|153062|152720|153092.4|152750.4|153057.8|152715.8|7
1654727720000|2022-06-08 22:35:20|153087.2|152745.2|153092.5|152750.5|153092.5|152750.5|153086.7|152744.7|3
1654727730000|2022-06-08 22:35:30|153090|152748|153026.3|152684.3|153090|152748|153013.9|152671.9|19
1654727740000|2022-06-08 22:35:40|153024.2|152682.2|153026.8|152684.8|153036.6|152694.6|153021.1|152679.1|17
1654727750000|2022-06-08 22:35:50|153034.9|152692.9|153077.8|152735.8|153079.9|152737.9|153034.9|152692.9|19
1654727760000|2022-06-08 22:36:00|153030.2|152688.2|153016.1|152674.1|153091|152749|153015.3|152673.3|17
1654727770000|2022-06-08 22:36:10|153043.1|152701.1|153025.5|152683.5|153075.7|152733.7|153016.5|152674.5|7
1654727780000|2022-06-08 22:36:20|153021.3|152679.3|153058.7|152716.7|153062.1|152720.1|153021.3|152679.3|10
1654727790000|2022-06-08 22:36:30|153057.5|152715.5|153027.5|152685.5|153065.5|152723.5|153025.3|152683.3|9
1654727800000|2022-06-08 22:36:40|153025|152683|153037.7|152695.7|153043.3|152701.3|153025|152683|7
1654727810000|2022-06-08 22:36:50|153035.7|152693.7|153038.5|152696.5|153039.4|152697.4|153010.4|152668.4|9
1654727820000|2022-06-08 22:37:00|153041.9|152699.9|153035.3|152693.3|153052.1|152710.1|153030|152688|5
1654727830000|2022-06-08 22:37:10|153047.3|152705.3|153039.3|152697.3|153058.1|152716.1|153035.3|152693.3|6
1654727840000|2022-06-08 22:37:20|153050.8|152708.8|153025|152683|153050.8|152708.8|153023.3|152681.3|7
1654727850000|2022-06-08 22:37:30|153039.1|152697.1|153057.2|152715.2|153071.2|152729.2|153039.1|152697.1|5
1654727860000|2022-06-08 22:37:40|153059.3|152717.3|153029.7|152687.7|153064.2|152722.2|153014.5|152672.5|5
1654727870000|2022-06-08 22:37:50|153036.6|152694.6|153053.3|152711.3|153053.3|152711.3|153029.9|152687.9|5
1654727880000|2022-06-08 22:38:00|153049.5|152707.5|153056.1|152714.1|153074.4|152732.4|153046.1|152704.1|5
1654727890000|2022-06-08 22:38:10|153066.2|152724.2|153041.3|152699.3|153071.2|152729.2|153030.7|152688.7|8
1654727900000|2022-06-08 22:38:20|153047.1|152705.1|153077.9|152735.9|153077.9|152735.9|153042.9|152700.9|7
1654727910000|2022-06-08 22:38:30|153075.8|152733.8|153062.4|152720.4|153075.8|152733.8|153048.5|152706.5|4
1654727920000|2022-06-08 22:38:40|153069.2|152727.2|153030.8|152688.8|153076.7|152734.7|153030.8|152688.8|4
1654727930000|2022-06-08 22:38:50|153039.4|152697.4|153070.6|152728.6|153071.7|152729.7|153039.4|152697.4|5
1654727940000|2022-06-08 22:39:00|153069.2|152727.2|153043.2|152701.2|153069.2|152727.2|153032|152690|4
1654727950000|2022-06-08 22:39:10|153046.5|152704.5|153065.5|152723.5|153065.5|152723.5|153046.5|152704.5|3
1654727960000|2022-06-08 22:39:20|153084.1|152742.1|153087.3|152745.3|153089.2|152747.2|153084.1|152742.1|4
1654727970000|2022-06-08 22:39:30|153086.5|152744.5|153079.1|152737.1|153086.5|152744.5|153023.7|152681.7|6
1654727980000|2022-06-08 22:39:40|153099.7|152757.7|153097.5|152755.5|153102.1|152760.1|153096.2|152754.2|7
1654727990000|2022-06-08 22:39:50|153096.7|152754.7|153065.9|152723.9|153096.7|152754.7|153050.1|152708.1|4
1654728000000|2022-06-08 22:40:00|153076.8|152734.8|153045.5|152703.5|153079.3|152737.3|153045.5|152703.5|7
1654728010000|2022-06-08 22:40:10|153044.9|152702.9|153062.2|152720.2|153062.2|152720.2|153040.8|152698.8|7
1654728020000|2022-06-08 22:40:20|153064.5|152722.5|153059.3|152717.3|153064.5|152722.5|153059.3|152717.3|2
1654728030000|2022-06-08 22:40:30|153064.5|152722.5|153056.6|152714.6|153064.5|152722.5|153040.8|152698.8|5
1654728040000|2022-06-08 22:40:40|153035.4|152693.4|153096.4|152754.4|153101.7|152759.7|153035.4|152693.4|3
1654728050000|2022-06-08 22:40:50|153094.1|152752.1|153035.4|152693.4|153094.1|152752.1|153035.4|152693.4|2
1654728060000|2022-06-08 22:41:00|153056.4|152714.4|153049.4|152707.4|153064.9|152722.9|153044.3|152702.3|4
1654728070000|2022-06-08 22:41:10|153041.3|152699.3|153090.3|152748.3|153090.3|152748.3|153041.3|152699.3|3
1654728080000|2022-06-08 22:41:20|153093.7|152751.7|153044.1|152702.1|153093.7|152751.7|153044.1|152702.1|6
1654728090000|2022-06-08 22:41:30|153057.4|152715.4|153091.7|152749.7|153091.7|152749.7|153057.4|152715.4|4
1654728100000|2022-06-08 22:41:40|153028.6|152686.6|153028.6|152686.6|153028.6|152686.6|153028.6|152686.6|1
1654728110000|2022-06-08 22:41:50|153024.5|152682.5|153063.1|152721.1|153064.9|152722.9|153024.5|152682.5|5
1654728120000|2022-06-08 22:42:00|153087.1|152745.1|153019.8|152677.8|153087.1|152745.1|153019.8|152677.8|3
1654728130000|2022-06-08 22:42:10|153043.3|152701.3|153057.4|152715.4|153057.4|152715.4|153043.3|152701.3|2
1654728140000|2022-06-08 22:42:20|153049.2|152707.2|153057.4|152715.4|153057.4|152715.4|153049.2|152707.2|2
1654728150000|2022-06-08 22:42:30|153090.3|152748.3|153024.5|152682.5|153090.3|152748.3|153024.5|152682.5|2
1654728160000|2022-06-08 22:42:40|153049.2|152707.2|153093.9|152751.9|153093.9|152751.9|153049.2|152707.2|6
1654728170000|2022-06-08 22:42:50|153087.6|152745.6|153044.7|152702.7|153090.4|152748.4|153044.7|152702.7|5
1654728180000|2022-06-08 22:43:00|153052.7|152710.7|153078.7|152736.7|153078.7|152736.7|153052.7|152710.7|7
1654728190000|2022-06-08 22:43:10|153072.9|152730.9|153050.8|152708.8|153075.9|152733.9|153050.8|152708.8|7
1654728200000|2022-06-08 22:43:20|153048.8|152706.8|153065.4|152723.4|153065.4|152723.4|153048.8|152706.8|3
1654728210000|2022-06-08 22:43:30|153036.3|152694.3|153043.8|152701.8|153043.8|152701.8|153036.3|152694.3|2
1654728220000|2022-06-08 22:43:40|153058.1|152716.1|153082|152740|153091.4|152749.4|153058.1|152716.1|3
1654728230000|2022-06-08 22:43:50|153086.7|152744.7|153030.8|152688.8|153087.9|152745.9|153030.8|152688.8|4
1654728240000|2022-06-08 22:44:00|153058|152716|153057.9|152715.9|153058|152716|153057.9|152715.9|2
1654728250000|2022-06-08 22:44:10|153049.6|152707.6|153076.2|152734.2|153076.2|152734.2|153024.7|152682.7|5
1654728260000|2022-06-08 22:44:20|153093.2|152751.2|153093.2|152751.2|153094.3|152752.3|153093.2|152751.2|3
1654728270000|2022-06-08 22:44:30|153093.6|152751.6|153091.8|152749.8|153093.6|152751.6|153091.8|152749.8|3
1654728280000|2022-06-08 22:44:40|153084.6|152742.6|153042.6|152700.6|153084.6|152742.6|153035.9|152693.9|4
1654728290000|2022-06-08 22:44:50|153048.8|152706.8|153073.8|152731.8|153073.8|152731.8|153038.6|152696.6|6
1654728300000|2022-06-08 22:45:00|153066.8|152724.8|153074.9|152732.9|153074.9|152732.9|153066|152724|4
1654728310000|2022-06-08 22:45:10|153091.8|152749.8|153091.4|152749.4|153091.8|152749.8|153091.4|152749.4|3
1654728320000|2022-06-08 22:45:20|153039.5|152697.5|153060.3|152718.3|153060.3|152718.3|153039.5|152697.5|3
1654728330000|2022-06-08 22:45:30|153091.4|152749.4|153089|152747|153094.4|152752.4|153089|152747|5
1654728340000|2022-06-08 22:45:40|153048|152706|153054.5|152712.5|153071.1|152729.1|153039.4|152697.4|7
1654728350000|2022-06-08 22:45:50|153067|152725|153037.7|152695.7|153067|152725|153037.7|152695.7|4
1654728360000|2022-06-08 22:46:00|153039.7|152697.7|153091.9|152749.9|153091.9|152749.9|153039.7|152697.7|7
1654728370000|2022-06-08 22:46:10|153094.7|152752.7|153092.7|152750.7|153094.7|152752.7|153092.7|152750.7|2
1654728380000|2022-06-08 22:46:20|153091.9|152749.9|153091.9|152749.9|153092.4|152750.4|153091.9|152749.9|3
1654728390000|2022-06-08 22:46:30|153034.1|152692.1|153051.6|152709.6|153058.8|152716.8|153034.1|152692.1|6
1654728400000|2022-06-08 22:46:40|153036.9|152694.9|153025.6|152683.6|153058.9|152716.9|153025.6|152683.6|10
1654728410000|2022-06-08 22:46:50|153024.8|152682.8|153064.3|152722.3|153067.9|152725.9|153024.8|152682.8|11
1654728420000|2022-06-08 22:47:00|153059.9|152717.9|153055.4|152713.4|153066.7|152724.7|153055.4|152713.4|4
1654728430000|2022-06-08 22:47:10|153077.3|152735.3|153093.7|152751.7|153093.7|152751.7|153077.3|152735.3|3
1654728440000|2022-06-08 22:47:20|153092.9|152750.9|153057.9|152715.9|153092.9|152750.9|153028.3|152686.3|7
1654728450000|2022-06-08 22:47:30|153059.7|152717.7|153059.7|152717.7|153059.7|152717.7|153059.7|152717.7|1
1654728460000|2022-06-08 22:47:40|153069.8|152727.8|153052|152710|153069.8|152727.8|153049.3|152707.3|3
1654728470000|2022-06-08 22:47:50|153055|152713|153085.1|152743.1|153085.1|152743.1|153051.6|152709.6|5
1654728480000|2022-06-08 22:48:00|153085.7|152743.7|153086.6|152744.6|153088.7|152746.7|153085.7|152743.7|3
1654728490000|2022-06-08 22:48:10|153086.5|152744.5|153049.2|152707.2|153086.5|152744.5|153032.8|152690.8|4
1654728500000|2022-06-08 22:48:20|153063.6|152721.6|153074.6|152732.6|153087.7|152745.7|153063.6|152721.6|7
1654728510000|2022-06-08 22:48:30|153074.4|152732.4|153109.1|152767.1|153117|152775|153074.4|152732.4|14
1654728520000|2022-06-08 22:48:40|153107.8|152765.8|153105.5|152763.5|153116.1|152774.1|153103.5|152761.5|12
1654728530000|2022-06-08 22:48:50|153102.6|152760.6|153117|152775|153117.4|152775.4|153098.7|152756.7|7
1654728540000|2022-06-08 22:49:00|153118|152776|153101.5|152759.5|153118.8|152776.8|153074.9|152732.9|7
1654728550000|2022-06-08 22:49:10|153088.4|152746.4|153133.2|152791.2|153149.5|152807.5|153088.4|152746.4|8
1654728560000|2022-06-08 22:49:20|153074.3|152732.3|153089|152747|153103.4|152761.4|153062.9|152720.9|9
1654728570000|2022-06-08 22:49:30|153106.1|152764.1|153113.2|152771.2|153117.1|152775.1|153106.1|152764.1|10
1654728580000|2022-06-08 22:49:40|153115.5|152773.5|153127|152785|153128|152786|153115.5|152773.5|5
1654728590000|2022-06-08 22:49:50|153132.7|152790.7|153107.5|152765.5|153132.7|152790.7|153095.5|152753.5|6
1654728600000|2022-06-08 22:50:00|153121|152779|153114.8|152772.8|153126.6|152784.6|153102.2|152760.2|7
1654728610000|2022-06-08 22:50:10|153115.4|152773.4|153130.4|152788.4|153145.4|152803.4|153115.4|152773.4|8
1654728620000|2022-06-08 22:50:20|153087.2|152745.2|153109.5|152767.5|153109.5|152767.5|153087.2|152745.2|6
1654728630000|2022-06-08 22:50:30|153108.9|152766.9|153098.2|152756.2|153112.2|152770.2|153098.2|152756.2|4
1654728640000|2022-06-08 22:50:40|153118|152776|153085.8|152743.8|153118|152776|153064.6|152722.6|5
1654728650000|2022-06-08 22:50:50|153060.2|152718.2|153079.8|152737.8|153086.8|152744.8|153060.2|152718.2|4
1654728660000|2022-06-08 22:51:00|153086.8|152744.8|153118.2|152776.2|153118.2|152776.2|153086.8|152744.8|3
1654728670000|2022-06-08 22:51:10|153109.6|152767.6|153128|152786|153128|152786|153106.4|152764.4|4
1654728680000|2022-06-08 22:51:20|153128.6|152786.6|153094.7|152752.7|153128.6|152786.6|153075.6|152733.6|4
1654728690000|2022-06-08 22:51:30|153072|152730|153068.4|152726.4|153087.1|152745.1|153068.4|152726.4|4
1654728700000|2022-06-08 22:51:40|153115|152773|153115|152773|153115|152773|153115|152773|1
1654728710000|2022-06-08 22:51:50|153115.6|152773.6|153075.2|152733.2|153118.8|152776.8|153055.1|152713.1|5
1654728720000|2022-06-08 22:52:00|153117.6|152775.6|153101.2|152759.2|153117.6|152775.6|153098|152756|4
1654728730000|2022-06-08 22:52:10|153101|152759|153073.4|152731.4|153127.1|152785.1|153073.4|152731.4|3
1654728740000|2022-06-08 22:52:20|153086.2|152744.2|153094.9|152752.9|153094.9|152752.9|153078.9|152736.9|3
1654728750000|2022-06-08 22:52:30|153087.1|152745.1|153114.3|152772.3|153114.3|152772.3|153086.6|152744.6|3
1654728760000|2022-06-08 22:52:40|153055|152713|153045.1|152703.1|153055|152713|153045.1|152703.1|2
1654728770000|2022-06-08 22:52:50|153114.3|152772.3|153059.9|152717.9|153114.3|152772.3|153059.9|152717.9|3
1654728780000|2022-06-08 22:53:00|153080.6|152738.6|153102.5|152760.5|153102.5|152760.5|153072.1|152730.1|6
1654728790000|2022-06-08 22:53:10|153117.5|152775.5|153117.5|152775.5|153117.5|152775.5|153117.5|152775.5|1
1654728800000|2022-06-08 22:53:20|153074.6|152732.6|153059.7|152717.7|153074.6|152732.6|153059.7|152717.7|2
1654728810000|2022-06-08 22:53:30|153072.9|152730.9|153073.1|152731.1|153073.1|152731.1|153060|152718|4
1654728820000|2022-06-08 22:53:40|153085.7|152743.7|153119.6|152777.6|153192.3|152886.5|153085.7|152743.7|4
1654728830000|2022-06-08 22:53:50|153118.1|152776.1|153130.6|152788.6|153149.3|152807.3|153118.1|152776.1|6
1654728840000|2022-06-08 22:54:00|153052.2|152710.2|153073.4|152731.4|153073.4|152731.4|153052.2|152710.2|2
1654728850000|2022-06-08 22:54:10|153086.2|152744.2|153067|152725|153086.2|152744.2|153066.5|152724.5|6
1654728860000|2022-06-08 22:54:20|153086.2|152744.2|153114.7|152772.7|153114.7|152772.7|153085.8|152743.8|3
1654728870000|2022-06-08 22:54:30|153052.8|152710.8|153065.1|152723.1|153073.5|152731.5|153052.8|152710.8|3
1654728880000|2022-06-08 22:54:40|153114.7|152772.7|153103.2|152761.2|153114.7|152772.7|153103.2|152761.2|2
1654728890000|2022-06-08 22:54:50|153109.6|152767.6|153072.2|152730.2|153110.9|152768.9|153055.2|152713.2|5
1654728900000|2022-06-08 22:55:00|153084.9|152742.9|153066.1|152724.1|153084.9|152742.9|153059.7|152717.7|4
1654728910000|2022-06-08 22:55:10|153078.2|152736.2|153114.7|152772.7|153114.7|152772.7|153078.2|152736.2|2
1654728920000|2022-06-08 22:55:20|153052.2|152710.2|153052.2|152710.2|153052.2|152710.2|153052.2|152710.2|1
1654728930000|2022-06-08 22:55:30|153085.5|152743.5|153115.8|152773.8|153121|152779|153085.5|152743.5|6
1654728940000|2022-06-08 22:55:40|153107.4|152765.4|153117.7|152775.7|153117.7|152775.7|153105.7|152763.7|4
1654728950000|2022-06-08 22:55:50|153117.9|152775.9|153093.8|152751.8|153144.7|152802.7|153093.8|152751.8|5
1654728960000|2022-06-08 22:56:00|153085.1|152743.1|153100.5|152758.5|153100.5|152758.5|153085.1|152743.1|6
1654728970000|2022-06-08 22:56:10|153101.4|152759.4|153114.2|152772.2|153114.2|152772.2|153101.4|152759.4|3
1654728980000|2022-06-08 22:56:20|153113.1|152771.1|153093.8|152751.8|153113.1|152771.1|153066.8|152724.8|6
1654728990000|2022-06-08 22:56:30|153090.7|152748.7|153111|152769|153113.5|152771.5|153090.7|152748.7|5
1654729000000|2022-06-08 22:56:40|153114.2|152772.2|153098.8|152756.8|153118.5|152776.5|153088.8|152746.8|5
1654729010000|2022-06-08 22:56:50|153098.9|152756.9|153097.3|152755.3|153104.7|152762.7|153097.3|152755.3|4
1654729020000|2022-06-08 22:57:00|153065.9|152723.9|153084.8|152742.8|153084.8|152742.8|153065.9|152723.9|4
1654729030000|2022-06-08 22:57:10|153075.8|152733.8|153074.8|152732.8|153075.8|152733.8|153053.1|152711.1|4
1654729040000|2022-06-08 22:57:20|153111.5|152769.5|153117.3|152775.3|153117.3|152775.3|153111.5|152769.5|5
1654729050000|2022-06-08 22:57:30|153112.4|152770.4|153081|152739|153112.4|152770.4|153078.7|152736.7|4
1654729060000|2022-06-08 22:57:40|153086.1|152744.1|153111.6|152769.6|153111.6|152769.6|153086.1|152744.1|2
1654729070000|2022-06-08 22:57:50|153112.6|152770.6|153117.4|152775.4|153117.4|152775.4|153112.6|152770.6|2
1654729080000|2022-06-08 22:58:00|153069|152727|153114.5|152772.5|153117.1|152775.1|153069|152727|5
1654729090000|2022-06-08 22:58:10|153111.6|152769.6|153115.8|152773.8|153117.4|152775.4|153111.6|152769.6|3
1654729100000|2022-06-08 22:58:20|153115|152773|153089.1|152747.1|153115.8|152773.8|153053.4|152711.4|7
1654729110000|2022-06-08 22:58:30|153086.5|152744.5|153086.5|152744.5|153086.5|152744.5|153081.3|152739.3|3
1654729120000|2022-06-08 22:58:40|153110.3|152768.3|153109.7|152767.7|153110.3|152768.3|153109.7|152767.7|2
1654729130000|2022-06-08 22:58:50|153053.4|152711.4|153082.9|152740.9|153082.9|152740.9|153053.4|152711.4|3
1654729140000|2022-06-08 22:59:00|153112.4|152770.4|153117.2|152775.2|153117.2|152775.2|153111.9|152769.9|3
1654729150000|2022-06-08 22:59:10|153061.8|152719.8|153082.3|152740.3|153091.3|152749.3|153061.8|152719.8|4
1654729160000|2022-06-08 22:59:20|153087.6|152745.6|153087.4|152745.4|153087.6|152745.6|153087.4|152745.4|2
1654729170000|2022-06-08 22:59:30|153077.5|152735.5|153109.6|152767.6|153109.6|152767.6|153077.5|152735.5|2
1654729180000|2022-06-08 22:59:40|153053.2|152711.2|153069.9|152727.9|153069.9|152727.9|153053.2|152711.2|2
1654729190000|2022-06-08 22:59:50|153082.3|152740.3|153118.7|152776.7|153121.7|152779.7|153082.3|152740.3|5
1654729200000|2022-06-08 23:00:00|153122.8|152780.8|153106.1|152764.1|153122.8|152780.8|153094.3|152752.3|14
1654729210000|2022-06-08 23:00:10|153108.7|152766.7|153088.5|152746.5|153108.7|152766.7|153057.5|152715.5|13
1654729220000|2022-06-08 23:00:20|153091.9|152749.9|153108|152766|153108|152766|153089|152747|9
1654729230000|2022-06-08 23:00:30|153098.4|152756.4|153102.1|152760.1|153108|152766|153096.6|152754.6|17
1654729240000|2022-06-08 23:00:40|153119.7|152777.7|153117.2|152775.2|153119.7|152777.7|153116.3|152774.3|14
1654729250000|2022-06-08 23:00:50|153116.3|152774.3|153102.2|152760.2|153116.9|152774.9|153086.8|152744.8|19
1654729260000|2022-06-08 23:01:00|153101.3|152759.3|153101.2|152759.2|153102.5|152760.5|153083|152741|17
1654729270000|2022-06-08 23:01:10|153101.1|152759.1|153104.3|152762.3|153104.3|152762.3|153084|152742|16
1654729280000|2022-06-08 23:01:20|153108|152766|153081.6|152739.6|153108|152766|153079.2|152737.2|24
1654729290000|2022-06-08 23:01:30|153081.3|152739.3|153075.5|152733.5|153082.5|152740.5|153069.8|152727.8|22
1654729300000|2022-06-08 23:01:40|153076.7|152734.7|153078.8|152736.8|153080.2|152738.2|153070.2|152728.2|18
1654729310000|2022-06-08 23:01:50|153078.9|152736.9|153083|152741|153083.9|152741.9|153062|152720|17
1654729320000|2022-06-08 23:02:00|153082.3|152740.3|153091.4|152749.4|153096.6|152757.7|153081.2|152739.2|16
1654729330000|2022-06-08 23:02:10|153092.1|152750.1|153071|152729|153092.5|152750.5|153051|152709|10
1654729340000|2022-06-08 23:02:20|153069.9|152727.9|153053|152711|153075.8|152733.8|153039.4|152697.4|12
1654729350000|2022-06-08 23:02:30|153048.3|152706.3|153093.6|152751.6|153094.2|152752.2|153048.3|152706.3|13
1654729360000|2022-06-08 23:02:40|153094.2|152752.2|153088|152746|153094.2|152752.2|153075.5|152733.5|20
1654729370000|2022-06-08 23:02:50|153087|152745|153066.2|152724.2|153087.7|152745.7|153066.2|152724.2|16
1654729380000|2022-06-08 23:03:00|153076.4|152734.4|153084.2|152742.2|153085.8|152743.8|153074.9|152732.9|22
1654729390000|2022-06-08 23:03:10|153084|152742|153075.9|152733.9|153084|152742|153069.4|152727.4|15
1654729400000|2022-06-08 23:03:20|153079.7|152737.7|153077.8|152735.8|153082|152740|153069.7|152727.7|14
1654729410000|2022-06-08 23:03:30|153083.8|152741.8|153089|152747|153091.8|152749.8|153083.8|152741.8|11
1654729420000|2022-06-08 23:03:40|153088.9|152746.9|153066.2|152724.2|153088.9|152746.9|153066.2|152724.2|10
1654729430000|2022-06-08 23:03:50|153065.6|152723.6|153061.5|152719.5|153073.7|152731.7|153061.5|152719.5|10
1654729440000|2022-06-08 23:04:00|153064.8|152722.8|153076.2|152734.4|153082.1|152746.5|153064.8|152722.8|14
1654729450000|2022-06-08 23:04:10|153077.6|152735.6|153078.2|152736.2|153078.2|152742.4|153053.2|152725.8|9
1654729460000|2022-06-08 23:04:20|153079.4|152737.4|153077.8|152735.8|153079.5|152737.5|153074.5|152732.5|8
1654729470000|2022-06-08 23:04:30|153086.5|152744.5|153097.4|152755.4|153097.4|152755.4|153086.3|152744.3|6
1654729480000|2022-06-08 23:04:40|153091.3|152749.3|153068.8|152726.8|153091.3|152749.3|153055.2|152715.1|13
1654729490000|2022-06-08 23:04:50|153063.8|152721.8|153092.3|152750.3|153096.8|152767.3|153063.8|152721.8|5
1654729500000|2022-06-08 23:05:00|153093.3|152751.3|153073.4|152731.4|153093.3|152751.3|153055.7|152723.1|6
1654729510000|2022-06-08 23:05:10|153072.4|152730.4|153096.4|152758.2|153096.4|152758.2|153063.1|152721.1|4
1654729520000|2022-06-08 23:05:20|153094.9|152752.9|153063.5|152721.5|153094.9|152752.9|153057.5|152715.5|9
1654729530000|2022-06-08 23:05:30|153060.9|152718.9|153064.9|152722.9|153064.9|152722.9|153032.1|152712.9|6
1654729540000|2022-06-08 23:05:40|153071.7|152729.7|153060.3|152718.3|153071.7|152729.7|153054.2|152712.2|5
1654729550000|2022-06-08 23:05:50|153064.2|152722.2|153080.4|152748.3|153082.6|152748.3|153064.2|152722.2|6
1654729560000|2022-06-08 23:06:00|153053.6|152733.6|153063.7|152721.7|153072.6|152733.6|153053.6|152721.7|6
1654729570000|2022-06-08 23:06:10|153085.7|152743.7|153094.7|152752.7|153096.7|152759.4|153085.7|152743.7|7
1654729580000|2022-06-08 23:06:20|153093.2|152751.2|153051|152715.7|153094.2|152752.2|153040.8|152714.9|7
1654729590000|2022-06-08 23:06:30|153040.8|152715|153069.8|152727.8|153071.2|152729.2|153040.8|152715|7
1654729600000|2022-06-08 23:06:40|153065.8|152723.8|153069.6|152742.2|153084.5|152742.5|153054.7|152712.7|8
1654729610000|2022-06-08 23:06:50|153077.2|152736|153076.4|152734.4|153077.2|152736|153071.7|152733.2|5
1654729620000|2022-06-08 23:07:00|153076.6|152734.6|153075.7|152733.7|153086.1|152744.1|153074.7|152732.7|18
1654729630000|2022-06-08 23:07:10|153079.6|152737.6|153082.3|152740.3|153083.6|152741.6|153071.6|152729.6|15
1654729640000|2022-06-08 23:07:20|153082.4|152740.4|153077.4|152735.4|153082.4|152740.4|153069.5|152727.5|16
1654729650000|2022-06-08 23:07:30|153066.1|152724.1|153065.5|152723.5|153068.6|152726.6|153063.6|152721.6|6
1654729660000|2022-06-08 23:07:40|153072.5|152730.5|153054.2|152722.3|153072.5|152730.5|153046.9|152717.3|8
1654729670000|2022-06-08 23:07:50|153062.2|152722.1|153088.2|152746.2|153090.7|152748.7|153062.2|152722.1|10
1654729680000|2022-06-08 23:08:00|153088.8|152746.8|153086.5|152744.5|153093.5|152751.5|153016|152717.6|6
1654729690000|2022-06-08 23:08:10|153091.8|152749.8|153093.2|152758.5|153094.8|152758.5|153090|152748|4
1654729700000|2022-06-08 23:08:20|153093.8|152757.3|153063.3|152724.7|153093.8|152762.1|153041.3|152724|9
1654729710000|2022-06-08 23:08:30|153058.1|152725.2|153063.6|152723.7|153068.8|152727.9|153052.9|152721.1|12
1654729720000|2022-06-08 23:08:40|153031.8|152717.6|153079|152737|153079|152737|153031.8|152717.3|15
1654729730000|2022-06-08 23:08:50|153079.6|152737.6|153087.7|152745.7|153088|152746|153079.3|152737.3|11
1654729740000|2022-06-08 23:09:00|153087.2|152745.2|153068.6|152726.6|153094.5|152752.5|153068.6|152726.6|11
1654729750000|2022-06-08 23:09:10|153072.9|152730.9|153071.6|152729.6|153078.3|152736.3|153067.3|152725.3|13
1654729760000|2022-06-08 23:09:20|153067.4|152725.4|153060.5|152718.5|153073.2|152731.2|153055.2|152717.2|7
1654729770000|2022-06-08 23:09:30|153054.1|152720.6|153064.6|152722.6|153068.4|152726.4|153054.1|152720.6|7
1654729780000|2022-06-08 23:09:40|153071.8|152729.8|153047.4|152736.2|153091.2|152763.5|153042.9|152725.8|6
1654729790000|2022-06-08 23:09:50|153063.7|152731.1|153094.5|152752.5|153095.8|152755.5|153063.7|152731.1|11
1654729800000|2022-06-08 23:10:00|153095.3|152753.3|153024.8|152711.8|153095.3|152753.3|153018.7|152711|10
1654729810000|2022-06-08 23:10:10|153048.9|152715.1|153068.1|152726.1|153073.9|152731.9|153048.9|152715.1|14
1654729820000|2022-06-08 23:10:20|153070.8|152728.8|153088.7|152746.7|153090.4|152748.4|153068.1|152726.1|11
1654729830000|2022-06-08 23:10:30|153089|152747|153049.4|152721.1|153090.3|152748.3|153049.4|152721.1|9
1654729840000|2022-06-08 23:10:40|153054.4|152721.3|153087.2|152745.2|153087.2|152745.2|153054.4|152721.3|2
1654729850000|2022-06-08 23:10:50|153091.4|152749.4|153088.7|152746.7|153091.4|152749.4|153088.7|152746.7|9
1654729860000|2022-06-08 23:11:00|153089.2|152747.2|153088.3|152746.3|153089.7|152747.7|153018.8|152715.6|11
1654729870000|2022-06-08 23:11:10|153087.3|152745.3|153024.6|152716.1|153088|152746|153024.6|152716.1|8
1654729880000|2022-06-08 23:11:20|153038.5|152717.1|153068.7|152726.7|153068.7|152726.7|153038.5|152717.1|10
1654729890000|2022-06-08 23:11:30|153064.8|152723.5|153003.7|152714.8|153074.9|152732.9|153003.7|152714.8|8
1654729900000|2022-06-08 23:11:40|153063.7|152721.7|153093.3|152758.3|153093.3|152759.1|153038.4|152717.2|7
1654729910000|2022-06-08 23:11:50|153093|152759.1|153056|152715.3|153093|152759.1|153032.4|152713.2|8
1654729920000|2022-06-08 23:12:00|153048.6|152714.3|153065.9|152723.9|153077.3|152735.3|153048.6|152714.3|7
1654729930000|2022-06-08 23:12:10|153084.4|152742.4|153087.1|152745.1|153088|152746|153084.4|152742.4|4
1654729940000|2022-06-08 23:12:20|153087|152745|153059.7|152717.7|153087|152745|153033|152714.1|7
1654729950000|2022-06-08 23:12:30|153065.2|152723.2|153084.1|152742.1|153085.2|152743.2|153065.2|152723.2|6
1654729960000|2022-06-08 23:12:40|153084.2|152742.2|153085.1|152743.1|153088.5|152746.5|153084.1|152742.1|7
1654729970000|2022-06-08 23:12:50|153018.3|152709.4|153074.3|152732.3|153074.3|152732.3|153018.3|152709.4|5
1654729980000|2022-06-08 23:13:00|153087.7|152745.7|153061|152719|153087.7|152745.7|153029.6|152716.3|6
1654729990000|2022-06-08 23:13:10|153067.3|152725.3|153078.3|152736.3|153078.3|152736.3|153067.3|152725.3|21
1654730000000|2022-06-08 23:13:20|153076.5|152734.5|153084.4|152742.4|153084.8|152742.8|153075.2|152733.2|16
1654730010000|2022-06-08 23:13:30|153085|152743|153071.3|152729.3|153086.2|152744.2|153064|152722|15
1654730020000|2022-06-08 23:13:40|153074|152732|153077.4|152735.4|153077.5|152735.5|153072.4|152730.4|12
1654730030000|2022-06-08 23:13:50|153077.2|152735.2|153058.2|152725.7|153077.2|152736.6|153026.6|152689.9|22
1654730040000|2022-06-08 23:14:00|153049|152715.8|153058.3|152726|153058.3|152726|153041.3|152703.1|20
1654730050000|2022-06-08 23:14:10|153055.7|152719|153069.8|152728.5|153069.8|152732|153055.1|152713.1|11
1654730060000|2022-06-08 23:14:20|153065.6|152730.3|153064.7|152722.7|153071.7|152730.3|153035.8|152710.9|8
1654730070000|2022-06-08 23:14:30|153068.8|152726.8|153046|152712.1|153088.1|152751.8|153027.7|152712.1|12
1654730080000|2022-06-08 23:14:40|153059.6|152717.6|153071.9|152729.9|153072|152730|153035.5|152712.8|9
1654730090000|2022-06-08 23:14:50|153073.4|152731.4|153053.2|152711.9|153073.4|152731.4|153053.2|152711.9|7
1654730100000|2022-06-08 23:15:00|153057.8|152719.2|153065.2|152728.7|153069.5|152740.1|153047.6|152719.2|9
1654730110000|2022-06-08 23:15:10|153058|152716|153070.9|152728.9|153070.9|152728.9|153034.5|152692.5|13
1654730120000|2022-06-08 23:15:20|153072.7|152730.7|153056.3|152714.3|153072.7|152730.7|153034.6|152695.2|7
1654730130000|2022-06-08 23:15:30|153057.4|152715.4|153088.1|152746.1|153088.1|152749.6|153057.4|152715.4|5
1654730140000|2022-06-08 23:15:40|153086.6|152744.6|153069|152727|153087.6|152745.6|153062.5|152720.5|7
1654730150000|2022-06-08 23:15:50|153069.2|152727.2|153070.4|152728.4|153071.7|152729.7|153067.5|152725.5|7
1654730160000|2022-06-08 23:16:00|153069.1|152727.1|153087|152745|153087|152745|153065.2|152723.2|6
1654730170000|2022-06-08 23:16:10|153085.9|152743.9|153045.6|152740.3|153085.9|152743.9|153015.1|152709.6|7
1654730180000|2022-06-08 23:16:20|153054.6|152736.3|153086|152744|153088.5|152746.5|153053|152736.3|7
1654730190000|2022-06-08 23:16:30|153023.8|152720.9|153088.5|152746.5|153088.5|152746.5|153023.8|152720.6|11
1654730200000|2022-06-08 23:16:40|153088.1|152746.1|153013.4|152720.1|153088.1|152746.1|153013.4|152718.8|7
1654730210000|2022-06-08 23:16:50|153043.8|152718.7|153040.3|152718.3|153066|152728.2|153033.7|152718.3|16
1654730220000|2022-06-08 23:17:00|153033.1|152718.5|153084.5|152742.5|153084.5|152742.5|153033.1|152718.5|10
1654730230000|2022-06-08 23:17:10|153085.2|152743.2|153089.2|152749.8|153102.5|152809.5|153083.7|152741.7|12
1654730240000|2022-06-08 23:17:20|153042.9|152719.5|153065.1|152723.1|153065.1|152723.1|153042.9|152719.5|5
1654730250000|2022-06-08 23:17:30|153081.2|152739.2|153071|152729|153082.5|152740.5|153068.1|152726.1|4
1654730260000|2022-06-08 23:17:40|153078|152736|153075.7|152733.7|153078|152736|153075.7|152733.7|3
1654730270000|2022-06-08 23:17:50|153060.4|152718.4|153062.8|152723.2|153062.8|152723.2|153051.2|152718.4|4
1654730280000|2022-06-08 23:18:00|153071|152729|153082.8|152752.1|153085.6|152752.1|153071|152729|6
1654730290000|2022-06-08 23:18:10|153084.8|152748.8|153085.1|152743.1|153086|152754.2|153082.3|152743.1|6
1654730300000|2022-06-08 23:18:20|153085.6|152750.3|153073.1|152731.1|153085.6|152750.3|153042|152729.5|7
1654730310000|2022-06-08 23:18:30|153071.7|152729.7|153071.3|152729.3|153072|152730|153071.3|152729.3|3
1654730320000|2022-06-08 23:18:40|153043.2|152704.3|153074.7|152732.7|153074.7|152732.7|153043.2|152704.3|5
1654730330000|2022-06-08 23:18:50|153072.5|152730.7|153086.2|152744.2|153086.3|152773|153070.8|152730.7|7
1654730340000|2022-06-08 23:19:00|153083.6|152741.6|153061.6|152719.6|153084|152742|153045.1|152708.6|5
1654730350000|2022-06-08 23:19:10|153065.8|152723.8|153062.9|152720.9|153065.8|152723.8|153062.9|152720.9|3
1654730360000|2022-06-08 23:19:20|153067.8|152725.8|153067.8|152725.8|153067.8|152725.8|153052.6|152710.6|6
1654730370000|2022-06-08 23:19:30|153079.9|152737.9|153082.2|152740.2|153084.9|152748|153079.9|152737.9|5
1654730380000|2022-06-08 23:19:40|153082|152740|153063.4|152721.4|153082.1|152740.1|153045.8|152717.2|8
1654730390000|2022-06-08 23:19:50|153066.1|152743.3|153081.8|152739.8|153083.1|152745.7|153066.1|152739.1|6
1654730400000|2022-06-08 23:20:00|153081.6|152739.6|153082|152740|153082|152740|153081.6|152739.6|3
1654730410000|2022-06-08 23:20:10|153034.6|152706|153063.5|152725.5|153074.3|152736.6|153034.6|152706|7
1654730420000|2022-06-08 23:20:20|153079.3|152737.3|153044|152707.6|153079.3|152737.3|153044|152707.6|2
1654730430000|2022-06-08 23:20:30|153033.1|152707.7|153044|152706.9|153056.4|152714.4|153033.1|152706.8|8
1654730440000|2022-06-08 23:20:40|153051.7|152711.1|153058.6|152716.6|153058.8|152718.7|153024.5|152711.1|11
1654730450000|2022-06-08 23:20:50|153062.1|152720.1|153043.5|152712.2|153062.1|152720.1|153012.6|152711.5|10
1654730460000|2022-06-08 23:21:00|153063.4|152721.4|153084.9|152753.7|153088.9|152753.7|153063.4|152721.4|6
1654730470000|2022-06-08 23:21:10|153088.5|152746.5|153081.6|152739.6|153088.5|152746.5|153077.2|152735.2|4
1654730480000|2022-06-08 23:21:20|153036.3|152705.6|153064.2|152722.2|153064.2|152722.2|153036.3|152705.6|6
1654730490000|2022-06-08 23:21:30|153063.3|152721.3|153052.2|152712.5|153063.3|152721.3|153044.6|152712.4|3
1654730500000|2022-06-08 23:21:40|153057.4|152715.4|153064.3|152722.3|153067.8|152725.8|153057.4|152715.4|3
1654730510000|2022-06-08 23:21:50|153034.6|152708.7|153081.7|152739.7|153082.8|152740.8|153030.8|152707.5|6
1654730520000|2022-06-08 23:22:00|153081.3|152739.3|153071.2|152729.2|153081.3|152739.3|153066.8|152724.8|4
1654730530000|2022-06-08 23:22:10|153046.3|152704.3|153056.6|152714.6|153056.6|152714.6|153046.3|152704.3|3
1654730540000|2022-06-08 23:22:20|153061.4|152719.4|152996.9|152718.9|153061.4|152719.4|152996.9|152710.4|4
1654730550000|2022-06-08 23:22:30||152718.2||152714||152718.2||152714|2
1654730560000|2022-06-08 23:22:40||152719.9||152721.4||152721.6||152718.5|4
1654730570000|2022-06-08 23:22:50||152723.2||152713.8||152723.2||152713.8|2
1654730580000|2022-06-08 23:23:00|153033.5|152721.9|153059.8|152717.8|153059.8|152721.9|153033.5|152706.9|6
1654730590000|2022-06-08 23:23:10|153059.7|152717.7|153060.1|152744.9|153065.8|152747.3|153059.7|152717.7|3
1654730600000|2022-06-08 23:23:20|153086.4|152744.4|153051.8|152733.7|153086.4|152759.7|153044.4|152733.7|5
1654730610000|2022-06-08 23:23:30|153057.8|152735.5|153081.7|152739.7|153082.6|152740.6|153057.8|152735.5|4
1654730620000|2022-06-08 23:23:40|153081.1|152739.1|153081.6|152739.6|153082.2|152740.2|153080.9|152738.9|5
1654730630000|2022-06-08 23:23:50|153080.9|152738.9|153069.8|152727.8|153080.9|152738.9|153034|152716.7|5
1654730640000|2022-06-08 23:24:00|153070.8|152728.8|153079.1|152737.1|153079.1|152737.1|153070.8|152728.8|2
1654730660000|2022-06-08 23:24:20|153039.2|152701.4|153039.2|152701.4|153039.2|152701.4|153039.2|152701.4|1
1654730670000|2022-06-08 23:24:30|153006.9|152705.8|153006.9|152712.5|153006.9|152712.5|153006.9|152705.8|2
1654730680000|2022-06-08 23:24:40|153002.6|152699.6|153002.6|152703.3|153002.6|152703.3|153002.6|152699.6|2
1654730690000|2022-06-08 23:24:50|153031.5|152689.5|153073.5|152731.5|153073.5|152731.5|153022.9|152680.9|5
1654730700000|2022-06-08 23:25:00|153027.9|152700.4|153027.9|152700.4|153027.9|152700.4|153027.9|152700.4|1
1654730710000|2022-06-08 23:25:10|153049.8|152707.8|153055.7|152713.7|153055.7|152713.7|153049.8|152707.8|2
1654730720000|2022-06-08 23:25:20|153058.9|152716.9|153058.9|152716.9|153058.9|152716.9|153058.9|152716.9|1
1654730730000|2022-06-08 23:25:30|153056.3|152714.3|153073.8|152731.8|153073.8|152731.8|153033.3|152702.5|6
1654730740000|2022-06-08 23:25:40|153073.7|152731.7|153062.2|152720.2|153073.8|152731.8|153062.2|152720.2|5
1654730750000|2022-06-08 23:25:50|153066.1|152724.1|153052.9|152710.9|153067.4|152725.4|153020.6|152701.2|5
1654730760000|2022-06-08 23:26:00|153052.7|152710.7|153064|152735.4|153064|152748.8|153052.7|152710.7|6
1654730770000|2022-06-08 23:26:10|153030.7|152716.8|153056.7|152751.2|153056.7|152751.2|153030.7|152715.2|4
1654730780000|2022-06-08 23:26:20|153064|152735.3|153068|152732.9|153068|152747.4|153045.6|152732.9|4
1654730790000|2022-06-08 23:26:30||152732.7||152732.7||152739.9||152732.7|3
1654730800000|2022-06-08 23:26:40|153067.9|152732.5|153023.6|152705.4|153067.9|152732.5|153023.6|152691.8|7
1654730810000|2022-06-08 23:26:50|153055.2|152713.2|153032.6|152712.4|153055.5|152714.1|153018.6|152712.4|6
1654730820000|2022-06-08 23:27:00|153023.8|152713.6|153078.3|152736.3|153078.4|152736.4|153023.8|152686.7|8
1654730830000|2022-06-08 23:27:10|153078|152736|153068.2|152747.5|153083.8|152762.3|153059.4|152728.5|9
1654730840000|2022-06-08 23:27:20|153073.8|152735.3|153056.8|152734.6|153073.8|152745|153043.7|152730.2|11
1654730850000|2022-06-08 23:27:30|153055|152740.6|153057.1|152715.1|153059.1|152740.6|153048.6|152715.1|12
1654730860000|2022-06-08 23:27:40|153063.5|152721.5|153036.8|152729.5|153063.5|152737.4|153036.8|152718.8|11
1654730870000|2022-06-08 23:27:50|153058|152728.8|153077.5|152735.5|153077.7|152736.1|153058|152728.8|5
1654730880000|2022-06-08 23:28:00|153074.3|152732.9|153055|152714.4|153074.3|152732.9|153055|152714.4|4
1654730890000|2022-06-08 23:28:10|153058.8|152716.8|153089.3|152747.3|153090.1|152782|153058.8|152716.8|7
1654730900000|2022-06-08 23:28:20|153089.2|152747.2|153082.9|152740.9|153089.2|152747.2|153082.8|152740.8|3
1654730910000|2022-06-08 23:28:30|153085|152743|153074.2|152744.8|153086.9|152747.1|153057.2|152715.2|10
1654730920000|2022-06-08 23:28:40|153080.8|152740.3|153089.8|152747.8|153089.8|152747.8|153080.8|152740.2|4
1654730930000|2022-06-08 23:28:50|153032|152728.8|153053.6|152740.6|153055.2|152749|153032|152727.3|5
1654730940000|2022-06-08 23:29:00|153066.9|152741.2|152999.2|152715.6|153066.9|152741.2|152999.2|152714.6|5
1654730950000|2022-06-08 23:29:10||152716||152716.7||152716.7||152716|3
1654730960000|2022-06-08 23:29:20|153000.3|152718.9|153079.9|152737.9|153079.9|152737.9|153000.3|152700.6|5
1654730970000|2022-06-08 23:29:30|153016.1|152714.5|153035.9|152716.2|153053.4|152716.5|153016.1|152714.5|7
1654730980000|2022-06-08 23:29:40|153009.4|152667.4|153037.3|152695.3|153037.3|152695.3|153009.4|152667.4|3
1654730990000|2022-06-08 23:29:50|153046.6|152704.6|153001.3|152687.7|153046.6|152704.6|153001.3|152672.1|4
1654731000000|2022-06-08 23:30:00|153055.8|152743.9|153033.3|152691.3|153088.5|152774.1|153033.3|152691.3|6
1654731010000|2022-06-08 23:30:10|153064.6|152722.6|153037.1|152695.1|153066.1|152743.9|153037.1|152695.1|4
1654731020000|2022-06-08 23:30:20|153059.9|152717.9|153057.1|152715.1|153074|152732|153043.2|152701.2|6
1654731030000|2022-06-08 23:30:30|153060.9|152718.9|153072.5|152730.5|153077.7|152735.7|153041.1|152699.1|8
1654731040000|2022-06-08 23:30:40|153072.8|152730.8|153073.2|152731.2|153073.2|152731.2|153072.7|152730.7|3
1654731050000|2022-06-08 23:30:50|153074.2|152732.2|153083.5|152741.5|153085.1|152743.1|153068|152726|5
1654731060000|2022-06-08 23:31:00|153084.7|152742.7|153045.1|152703.1|153084.7|152742.7|153029.8|152687.8|3
1654731070000|2022-06-08 23:31:10|153083|152741|153020.8|152691.9|153083.7|152756.6|153020.8|152691.9|8
1654731080000|2022-06-08 23:31:20|153050.5|152708.5|153030.6|152688.6|153050.5|152715.3|153008.5|152666.5|17
1654731090000|2022-06-08 23:31:30|153027.8|152685.8|153051.7|152747.4|153051.7|152749.1|153008.4|152666.4|11
1654731100000|2022-06-08 23:31:40|153056.7|152745.1|153036|152728.1|153084.6|152747.8|153036|152728.1|7
1654731110000|2022-06-08 23:31:50|153048.8|152727.2|153053.7|152730|153054|152730|153034.9|152727.2|7
1654731120000|2022-06-08 23:32:00|153037.5|152722.3|153037.3|152726.3|153065.2|152726.3|153037.3|152722.3|5
1654731130000|2022-06-08 23:32:10|153047.1|152725.9|153090.6|152748.6|153090.6|152748.6|153047.1|152725.9|7
1654731140000|2022-06-08 23:32:20|153089.6|152747.6|153089.6|152747.6|153090|152748|153089.4|152747.4|4
1654731150000|2022-06-08 23:32:30|153089.9|152747.9|153061.1|152719.1|153089.9|152747.9|153061.1|152719.1|5
1654731160000|2022-06-08 23:32:40|153054.6|152725.1|153070.2|152728.2|153070.2|152728.2|153054.6|152725.1|5
1654731170000|2022-06-08 23:32:50|153085.4|152743.4|153086.4|152744.4|153087.4|152745.4|153085.4|152743.4|4
1654731180000|2022-06-08 23:33:00|153086|152744|153055.9|152740|153095.5|152753.5|153055.9|152740|6
1654731190000|2022-06-08 23:33:10|153074.4|152749.8|153067.4|152750.2|153074.9|152753.5|153049.9|152737.6|11
1654731200000|2022-06-08 23:33:20|153074.2|152746.7|153051.3|152736.7|153074.2|152746.7|153044.5|152736.7|4
1654731210000|2022-06-08 23:33:30|153064.7|152740.5|153062.8|152760.5|153069.5|152760.5|153051.8|152737.2|6
1654731220000|2022-06-08 23:33:40|153067.8|152755.8|153051.9|152736.5|153094.2|152755.8|153051.9|152736.5|5
1654731230000|2022-06-08 23:33:50|153058.8|152738.7|153087.2|152745.2|153087.2|152745.2|153044.4|152725.7|8
1654731240000|2022-06-08 23:34:00|153081.2|152739.2|153090.2|152748.2|153090.2|152748.2|153081.2|152739.2|4
1654731250000|2022-06-08 23:34:10|153086.4|152744.4|153061.9|152748.9|153086.4|152752.7|153060.6|152721.7|13
1654731260000|2022-06-08 23:34:20|153062|152752.9|153041.3|152745.1|153069|152752.9|153041.3|152742.9|8
1654731270000|2022-06-08 23:34:30|153037.9|152738.9|153002.5|152726.2|153044.4|152741.9|153002.5|152726.2|6
1654731280000|2022-06-08 23:34:40|153073|152771.6|153094.9|152756.5|153095.2|152771.6|153073|152756.5|5
1654731290000|2022-06-08 23:34:50|153017.5|152727.3|153071.2|152729.2|153071.2|152729.2|153017.5|152717.6|5
1654731300000|2022-06-08 23:35:00|153069.6|152727.6|153069.6|152727.6|153069.6|152727.6|153069.6|152727.6|1
1654731310000|2022-06-08 23:35:10|153047.1|152719.8|153046.8|152746.5|153072|152759.8|153046.8|152719.5|9
1654731320000|2022-06-08 23:35:20|153051.5|152744.8|153074.6|152732.6|153074.9|152744.8|153051.5|152732.6|5
1654731330000|2022-06-08 23:35:30|153071.8|152729.8|153051.6|152733.3|153078.7|152737.9|153051.6|152729.8|4
1654731340000|2022-06-08 23:35:40|153065.9|152737.9|153092.6|152750.6|153094.8|152762|153065.9|152737.1|10
1654731350000|2022-06-08 23:35:50|153081.8|152775.3|153094|152752|153097|152775.3|153081.8|152751.3|7
1654731360000|2022-06-08 23:36:00|153051.7|152732.6|153078.4|152748.1|153078.4|152753.2|153051.7|152731.7|7
1654731370000|2022-06-08 23:36:10|153080.9|152745.9|153076.9|152756|153080.9|152761.2|153068.1|152745.9|9
1654731380000|2022-06-08 23:36:20|153078.5|152754.2|153073.9|152742.9|153078.5|152754.2|153065.2|152740.7|6
1654731390000|2022-06-08 23:36:30|153071.5|152729.5|153073.9|152731.9|153073.9|152731.9|153071.5|152729.5|2
1654731400000|2022-06-08 23:36:40|153036.8|152722.9|153029.3|152715.6|153070.7|152728.7|153029.3|152715.6|6
1654731410000|2022-06-08 23:36:50|153048.2|152719.2|153089.3|152747.3|153090.2|152748.2|153048.2|152719.1|6
1654731420000|2022-06-08 23:37:00|153089.8|152747.8|153067.6|152725.6|153089.8|152747.8|153038.1|152721|5
1654731430000|2022-06-08 23:37:10|153070|152728|153090.9|152748.9|153090.9|152748.9|153070|152728|3
1654731440000|2022-06-08 23:37:20|153089.8|152747.8|153086.7|152744.7|153110.4|152826.1|153070.6|152728.6|5
1654731450000|2022-06-08 23:37:30|153086.6|152744.6|153084.8|152767.6|153093|152776.2|153080.4|152744.6|8
1654731460000|2022-06-08 23:37:40|153087.9|152761.5|153077.2|152735.2|153094.2|152761.5|153073.9|152731.9|9
1654731470000|2022-06-08 23:37:50|153076.6|152734.6|153072.7|152730.7|153076.6|152734.6|153072.7|152730.7|4
1654731480000|2022-06-08 23:38:00|153081.4|152772.9|153089.9|152756.6|153089.9|152772.9|153081.4|152756.6|4
1654731490000|2022-06-08 23:38:10|153093.3|152751.6|153058.5|152744.2|153093.3|152768.9|153054.1|152744.2|7
1654731500000|2022-06-08 23:38:20|153092.2|152750.2|153084|152742|153092.2|152756.3|153084|152742|3
1654731510000|2022-06-08 23:38:30|153086.7|152744.7|153086.3|152744.3|153086.7|152744.7|153085.9|152743.9|4
1654731520000|2022-06-08 23:38:40|153085.9|152743.9|153070.1|152750.5|153085.9|152761.6|153031.2|152711|7
1654731530000|2022-06-08 23:38:50|153058.6|152743.9|153045|152733.7|153068.7|152743.9|153045|152733.7|5
1654731540000|2022-06-08 23:39:00|153054|152736.5|153064.2|152722.2|153064.2|152740.9|153053.6|152722.2|5
1654731550000|2022-06-08 23:39:10|153055.5|152720.6|153025|152720.9|153064.3|152722.3|153025|152720.6|5
1654731560000|2022-06-08 23:39:20|153048.5|152720.6|153070|152728|153070|152728|153038.7|152716.7|7
1654731570000|2022-06-08 23:39:30|153054.4|152712.4|153060.3|152743.9|153078.6|152743.9|153048.9|152712.4|7
1654731580000|2022-06-08 23:39:40|153070.3|152735.6|153073.2|152753.4|153074.6|152753.4|153070.3|152732.6|4
1654731590000|2022-06-08 23:39:50|153076.3|152742.1|153043.3|152736.1|153076.7|152742.1|153043.3|152736.1|6
1654731600000|2022-06-08 23:40:00|153038.8|152736.3|153063.6|152721.6|153063.6|152736.3|153038.8|152721|5
1654731610000|2022-06-08 23:40:10|153063.5|152721.5|153073.5|152750.5|153073.5|152757.1|153030.7|152721.4|9
1654731620000|2022-06-08 23:40:20|153076.7|152742.8|153076.6|152734.6|153076.7|152743|153073.6|152731.6|5
1654731630000|2022-06-08 23:40:30|153057.3|152726.9|153070.4|152728.4|153071.4|152740.2|153055|152721.5|11
1654731640000|2022-06-08 23:40:40|153070.3|152728.3|153060.5|152740.7|153079.3|152740.7|153052.6|152727.2|6
1654731650000|2022-06-08 23:40:50|153065.3|152741.9|153050.6|152731.3|153070.6|152741.9|153050.6|152725.7|7
1654731660000|2022-06-08 23:41:00|153070.5|152728.5|153044.5|152729.8|153070.8|152734.7|153031|152728.5|12
1654731670000|2022-06-08 23:41:10|153038.3|152728.1|153053.7|152748.3|153071.1|152755|153038.3|152728.1|13
1654731680000|2022-06-08 23:41:20|153071.5|152729.5|153072.1|152758.2|153073.9|152758.2|153063.7|152721.7|5
1654731690000|2022-06-08 23:41:30|153088.9|152759.3|153048.1|152744.4|153094.3|152759.3|153044.8|152740.7|8
1654731700000|2022-06-08 23:41:40|153061.9|152762.2|153074.1|152753.9|153074.1|152762.2|153061.9|152753.9|5
1654731710000|2022-06-08 23:41:50|153058.2|152748.4|153058.2|152743.4|153058.2|152748.6|153058.2|152743.4|3
1654731720000|2022-06-08 23:42:00|153048.2|152744.8|153018.4|152731.8|153053.9|152744.8|153018.4|152731.8|3
1654731730000|2022-06-08 23:42:10|153091.3|152731.4|153088.1|152746.1|153091.3|152749.3|153086|152729.4|8
1654731740000|2022-06-08 23:42:20|153045.9|152726.7|153047.5|152733.2|153073.9|152733.2|153045.9|152726.3|6
1654731750000|2022-06-08 23:42:30|153062.7|152732.4|153062.7|152732.7|153075.7|152733.7|153062.7|152732.4|4
1654731760000|2022-06-08 23:42:40|153075.7|152733.7|153054.5|152728.7|153075.8|152733.8|153054.5|152728.7|3
1654731770000|2022-06-08 23:42:50|153068.8|152729.3|153092.2|152750.2|153092.2|152750.2|153068.8|152729.3|3
1654731780000|2022-06-08 23:43:00|153092.1|152750.1|153053.6|152727.8|153092.1|152750.1|153053.6|152727.8|6
1654731790000|2022-06-08 23:43:10|153072.8|152730.8|153067.9|152725.9|153075|152733|153059.3|152717.5|6
1654731800000|2022-06-08 23:43:20|153073.2|152731.2|153089.3|152747.3|153089.3|152747.3|153073.2|152731.2|4
1654731810000|2022-06-08 23:43:30|153036.4|152727.6|153052.8|152727.4|153052.8|152727.6|153030.2|152727.4|4
1654731820000|2022-06-08 23:43:40|153059.9|152727.3|153089.1|152747.1|153089.1|152747.1|153059.9|152727.3|3
1654731830000|2022-06-08 23:43:50|153089.3|152747.3|153069.6|152727.6|153089.3|152747.3|153024.6|152727.2|4
1654731840000|2022-06-08 23:44:00|153069.5|152727.5|153069.5|152727.5|153069.6|152727.6|153029.4|152725.1|7
1654731850000|2022-06-08 23:44:10|153072.2|152730.2|153083|152741|153083|152741|153071.4|152729.4|5
1654731860000|2022-06-08 23:44:20|153024|152727.3|153057.5|152732.3|153057.5|152735.2|153024|152727|6
1654731870000|2022-06-08 23:44:30|153062.8|152732.7|153069.4|152732.1|153069.4|152732.7|153062.8|152732.1|2
1654731880000|2022-06-08 23:44:40|153088.6|152746.6|153043.6|152726.9|153088.6|152746.6|153024|152726.9|4
1654731890000|2022-06-08 23:44:50|153053|152726.7|153010.4|152726|153053|152727.1|153010.4|152726|6
1654731900000|2022-06-08 23:45:00|153060.3|152718.3|153048.4|152726.5|153094.8|152756|153041.6|152718.3|7
1654731910000|2022-06-08 23:45:10|153066.8|152726|153070|152757.8|153070|152769.4|153029.3|152726|6
1654731920000|2022-06-08 23:45:20|153068.9|152747.3|153076.4|152734.4|153076.7|152747.3|153068.5|152734.4|7
1654731930000|2022-06-08 23:45:30|153076.6|152734.6|153081.4|152739.4|153090.3|152748.3|153076.6|152734.6|5
1654731940000|2022-06-08 23:45:40|153081.5|152739.5|153081.6|152739.6|153081.6|152739.6|153081.4|152739.4|6
1654731950000|2022-06-08 23:45:50|153028.6|152717.8|153068|152726|153068|152726|153028.6|152717.2|6
1654731960000|2022-06-08 23:46:00|153052.2|152711.7|153063.3|152721.3|153063.3|152721.3|153051.7|152711.7|6
1654731970000|2022-06-08 23:46:10|153051.8|152717|153070.9|152750.4|153070.9|152762.5|153051.8|152717|6
1654731980000|2022-06-08 23:46:20|153065.3|152749.4|153065|152723|153090.9|152753.9|153040.9|152717.6|7
1654731990000|2022-06-08 23:46:30|153064.9|152722.9|153060.3|152743|153065|152743|153045.9|152705.6|4
1654732000000|2022-06-08 23:46:40|153064|152741.3|153086|152744|153086.1|152744.1|153063.9|152739.8|6
1654732010000|2022-06-08 23:46:50|153081.1|152739.1|153052.9|152710.9|153083.6|152741.6|153049.3|152707.3|7
1654732020000|2022-06-08 23:47:00|153058.1|152716.1|153060.1|152718.1|153060.1|152718.1|153046|152705|6
1654732030000|2022-06-08 23:47:10|153065.5|152723.5|153066.5|152743.8|153066.6|152747.4|153049.2|152707.2|9
1654732040000|2022-06-08 23:47:20|153065.6|152744.4|153086.4|152744.4|153086.5|152744.5|153065.6|152742.3|5
1654732050000|2022-06-08 23:47:30|153040.5|152716.7|153070.6|152728.6|153070.6|152728.6|153040.5|152716.2|8
1654732060000|2022-06-08 23:47:40|153072.7|152730.7|153061.5|152719.5|153072.7|152730.7|153036.6|152711.8|6
1654732070000|2022-06-08 23:47:50|153065.9|152723.9|153055.4|152721.4|153066.2|152752.8|153049.3|152715.7|16
1654732080000|2022-06-08 23:48:00|153051|152720|153071.7|152729.7|153071.7|152729.7|153051|152720|12
1654732090000|2022-06-08 23:48:10|153075|152733|153072|152730|153075|152733|153057.9|152721.7|8
1654732100000|2022-06-08 23:48:20|153070.9|152728.9|153088.4|152746.4|153088.4|152746.4|153070.9|152728.9|4
1654732110000|2022-06-08 23:48:30|153042.5|152716.7|153074.6|152746.8|153074.7|152755.2|153042.5|152716.7|7
1654732120000|2022-06-08 23:48:40|153071|152729|153075.4|152733.4|153076.4|152734.4|153071|152729|4
1654732130000|2022-06-08 23:48:50|153070|152734.3|153059.7|152728.5|153074|152764.4|153010.4|152707.5|9
1654732140000|2022-06-08 23:49:00|153062.2|152729.7|153054.8|152725.8|153071.2|152735.6|153054.8|152725.8|8
1654732150000|2022-06-08 23:49:10|153054.9|152722.4|153072.6|152753.8|153073|152764.8|153054.9|152722.4|8
1654732160000|2022-06-08 23:49:20|153072.7|152749|153072.2|152748.9|153072.7|152764.7|153067|152748.9|7
1654732170000|2022-06-08 23:49:30|153072.4|152742.6|153043.7|152702.1|153088|152775.7|153043.7|152702.1|10
1654732180000|2022-06-08 23:49:40|153050.2|152708.2|153054.4|152712.4|153059.9|152717.9|153041.9|152703.1|8
1654732190000|2022-06-08 23:49:50|153044.4|152702.4|153063.1|152727.7|153063.1|152732.2|153044.4|152702.4|9
1654732200000|2022-06-08 23:50:00|153064.2|152729.2|153069.1|152740.4|153078.4|152740.4|153064.2|152728.5|6
1654732210000|2022-06-08 23:50:10|153092.1|152750.1|153088.3|152763.6|153092.6|152770|153083.6|152750.1|8
1654732220000|2022-06-08 23:50:20|153038.9|152734.6|153067.1|152725.1|153067.1|152736.7|153038.9|152719.9|4
1654732230000|2022-06-08 23:50:30|153052.8|152734.7|153089.6|152747.6|153089.6|152747.6|153052.8|152712.6|9
1654732240000|2022-06-08 23:50:40|153089.5|152747.5|153089.2|152747.2|153089.6|152747.6|153089.2|152747.2|5
1654732250000|2022-06-08 23:50:50|153035.4|152722.8|153060.4|152723.9|153060.4|152723.9|153035.4|152722.8|3
1654732260000|2022-06-08 23:51:00|153071.8|152762.3|153073|152753.3|153073|152762.3|153071.5|152753.3|4
1654732270000|2022-06-08 23:51:10|153091.7|152760.1|153091.8|152760.8|153091.8|152777.1|153081.6|152760.1|7
1654732280000|2022-06-08 23:51:20|153030.6|152722.9|153065.7|152723.7|153069.2|152727.2|153030.6|152722.9|4
1654732290000|2022-06-08 23:51:30|153069|152727|153069|152727|153069|152727|153064.7|152722.7|4
1654732300000|2022-06-08 23:51:40|153046.6|152716.2|153071.2|152751.7|153071.2|152751.7|153046.6|152716.2|4
1654732310000|2022-06-08 23:51:50|153070.9|152751|153095.1|152754.2|153095.1|152771.9|153070.9|152751|3
1654732320000|2022-06-08 23:52:00|153091.1|152760.9|153053.5|152724.3|153095.1|152760.9|153043.9|152723.7|4
1654732330000|2022-06-08 23:52:10|153069.1|152727.1|153060.7|152724.7|153069.1|152727.1|153060.7|152724.7|2
1654732340000|2022-06-08 23:52:20|153090.4|152748.4|153091.2|152761.1|153091.2|152761.1|153043.8|152716.2|10
1654732350000|2022-06-08 23:52:30|153094.4|152752.4|153083.2|152770.4|153094.4|152780.3|153078.7|152742.4|9
1654732360000|2022-06-08 23:52:40|153050.7|152746.4|153065.8|152745.9|153066.5|152758.5|153050.7|152740.2|11
1654732370000|2022-06-08 23:52:50|153071.8|152748.8|153047.7|152721.5|153071.8|152748.8|153042.4|152721|12
1654732380000|2022-06-08 23:53:00|153040.3|152721.7|153047.8|152726.8|153051.5|152727.9|153034.4|152721|8
1654732390000|2022-06-08 23:53:10|153056.2|152725.6|153087.7|152745.7|153087.7|152791|153014.2|152720.1|14
1654732400000|2022-06-08 23:53:20|153086.6|152744.6|153054.3|152723.1|153087|152767.1|153037.4|152723.1|8
1654732410000|2022-06-08 23:53:30|153051.6|152723.3|153032|152725.3|153067.2|152725.3|153030.8|152722.5|9
1654732420000|2022-06-08 23:53:40|153044.7|152724.3|153084.7|152742.7|153084.7|152742.7|153044.7|152723|7
1654732430000|2022-06-08 23:53:50|153080.7|152767|153044.7|152724.3|153087.6|152773|153044.5|152724.3|8
1654732440000|2022-06-08 23:54:00|153084.6|152742.6|153084.6|152742.6|153084.6|152742.6|153084.6|152742.6|1
1654732450000|2022-06-08 23:54:10|153071.1|152729.1|153057.3|152715.3|153076.6|152734.6|153051.5|152712.4|6
1654732460000|2022-06-08 23:54:20|153063|152721|153053.8|152723.6|153067.2|152725.2|153036.8|152717.4|8
1654732470000|2022-06-08 23:54:30|153044.7|152724.3|153067.2|152725.2|153067.2|152725.2|153044.7|152723|5
1654732480000|2022-06-08 23:54:40|153060.6|152723|153035.4|152744.1|153084.8|152755.6|153035.4|152723|8
1654732490000|2022-06-08 23:54:50|153056.5|152741|153053.6|152725.6|153062.2|152743|153035.4|152724.7|14
1654732500000|2022-06-08 23:55:00|153027|152734.1|153052|152712.2|153080.9|152777|153027|152712.2|22
1654732510000|2022-06-08 23:55:10|153055.5|152713.7|153058.9|152741.7|153062.7|152754|153042.7|152713.5|22
1654732520000|2022-06-08 23:55:20|153058.7|152741.8|153034.7|152717.4|153058.7|152745|153028.5|152713.7|21
1654732530000|2022-06-08 23:55:30|153039.7|152722.5|153052.7|152710.7|153054.8|152722.5|153039.6|152707.3|16
1654732540000|2022-06-08 23:55:40|153050.8|152708.8|153035.4|152737.5|153050.8|152738.5|153021.9|152708.8|18
1654732550000|2022-06-08 23:55:50|153038.8|152735.7|153050.5|152734.6|153050.9|152735.8|153038.6|152734.4|10
1654732560000|2022-06-08 23:56:00|153044.2|152735.9|153057.3|152733.4|153060.5|152741.4|153021|152716.3|11
1654732570000|2022-06-08 23:56:10|153053.6|152734.1|153035.8|152734|153053.6|152735.5|153029.3|152704.9|13
1654732580000|2022-06-08 23:56:20|153045.1|152733.3|153038.6|152746.5|153048.9|152755|153012.2|152733.3|12
1654732590000|2022-06-08 23:56:30|153036.2|152746.6|153045.3|152752.8|153047.5|152757.3|153027.4|152743.6|16
1654732600000|2022-06-08 23:56:40|153048.3|152751.9|153050.4|152751.4|153055.6|152755.2|153047.2|152750.1|10
1654732610000|2022-06-08 23:56:50|153083.9|152741.9|153038.5|152721.3|153084.5|152742.5|153033.4|152712.3|9
1654732620000|2022-06-08 23:57:00|153034|152719.3|153043.2|152738.9|153053.1|152738.9|153017.3|152718.1|13
1654732630000|2022-06-08 23:57:10|153042.6|152737.9|153039.2|152734.9|153081|152743.1|153012.4|152732.9|8
1654732640000|2022-06-08 23:57:20|153034.7|152733.9|153058.7|152754.6|153063.6|152780.3|153025.9|152733.9|12
1654732650000|2022-06-08 23:57:30|153061.6|152751|153035.9|152757.1|153063.4|152765.3|153035.9|152750.4|16
1654732660000|2022-06-08 23:57:40|153041.2|152755.1|153052.4|152762|153055.2|152763.5|153038.4|152751|11
1654732670000|2022-06-08 23:57:50|153054|152757.8|153052.4|152754.4|153054|152757.8|153046.3|152754|8
1654732680000|2022-06-08 23:58:00|153048.6|152754.9|153078.9|152751.1|153087.8|152797|153019|152736.3|9
1654732690000|2022-06-08 23:58:10|153077.1|152749.7|153080.7|152752.2|153082.5|152753.6|153077.1|152749.7|8
1654732700000|2022-06-08 23:58:20|153079.4|152751.2|153032|152740.4|153083|152753.6|153032|152740.4|7
1654732710000|2022-06-08 23:58:30|153050.9|152769.2|153064.6|152774.7|153082.1|152781.7|153035.6|152757.9|20
1654732720000|2022-06-08 23:58:40|153068.9|152772.4|153061.6|152763.4|153070.5|152779.3|153046.8|152761.2|17
1654732730000|2022-06-08 23:58:50|153065|152726.8|153063.5|152778.4|153075|152781.7|153061|152722.1|17
1654732740000|2022-06-08 23:59:00|153062.6|152766.8|153060.2|152764.6|153065.7|152768.8|153057.8|152763|8
1654732750000|2022-06-08 23:59:10|153065.7|152763|153064.2|152768.3|153086.1|152772|153053|152722.3|14
1654732760000|2022-06-08 23:59:20|153065.3|152767|153064.6|152768.2|153075.5|152768.2|153063.5|152762|14
1654732770000|2022-06-08 23:59:30|153078.4|152736.4|153078.2|152766|153103.2|152772.1|153058.7|152736.4|26
1654732780000|2022-06-08 23:59:40|153073.3|152767.8|153073.7|152767.4|153078.8|152767.8|153073.3|152765.5|16
1654732790000|2022-06-08 23:59:50|153078.9|152765.4|153059.9|152756.9|153105.5|152792.1|153046.8|152756.9|18
1654732800000|2022-06-09 00:00:00|153051.8|152760.1|153077.4|152783.4|153082.1|152798.7|153051.8|152760.1|28
1654732810000|2022-06-09 00:00:10|153081.5|152777.4|153060.1|152727.2|153081.6|152796.5|153041.5|152727.2|25
1654732820000|2022-06-09 00:00:20|153060|152727.3|153059.5|152717.5|153060|152751.8|153048.9|152717.5|19
1654732830000|2022-06-09 00:00:30|153047.4|152719.9|153036|152761.2|153073.9|152792|152994.4|152719.9|32
1654732840000|2022-06-09 00:00:40|153037.7|152762.5|153051.6|152756.6|153052.5|152764.4|153034.9|152746.9|22
1654732850000|2022-06-09 00:00:50|153046.4|152763.6|153049.4|152750.1|153049.4|152763.6|153036.7|152749.3|9
1654732860000|2022-06-09 00:01:00|153049.8|152750.2|153032.5|152742.5|153080.5|152755.6|153028.6|152738.5|12
1654732870000|2022-06-09 00:01:10|153046.6|152737.9|153041.8|152802.2|153054.2|152821.4|153018.8|152736.8|26
1654732880000|2022-06-09 00:01:20|153038.5|152812.4|153090|152778.1|153102.3|152812.4|153038.5|152759.9|36
1654732890000|2022-06-09 00:01:30|153101.2|152770.4|153076.7|152777.9|153104.1|152783.2|153073.5|152767.3|35
1654732900000|2022-06-09 00:01:40|153075.4|152775.3|153072|152776.6|153082.8|152781.5|153071.9|152775.3|30
1654732910000|2022-06-09 00:01:50|153071.8|152776.5|153082.6|152811.9|153118.4|152813.8|153070.2|152771.2|32
1654732920000|2022-06-09 00:02:00|153085.8|152816.9|153075.6|152796|153095.2|152819.8|153075.3|152793.5|39
1654732930000|2022-06-09 00:02:10|153072.2|152791.2|153084.4|152797.5|153084.4|152801.4|153069.5|152790.1|34
1654732940000|2022-06-09 00:02:20|153080.9|152796.5|153082.9|152806.9|153086.9|152809.8|153075.4|152796.5|30
1654732950000|2022-06-09 00:02:30|153089.2|152806.3|153079.9|152807.1|153089.2|152812.4|153073.6|152795.1|32
1654732960000|2022-06-09 00:02:40|153082.4|152804.5|153081.3|152804.6|153100.3|152814.4|153077.7|152797|33
1654732970000|2022-06-09 00:02:50|153088.5|152811.3|153084.1|152814.1|153095.5|152818.2|153080.8|152800.9|30
1654732980000|2022-06-09 00:03:00|153088.7|152814.2|153093.9|152816.2|153096.3|152827.9|153067.9|152804.2|29
1654732990000|2022-06-09 00:03:10|153092.8|152814|153085.6|152810.8|153092.8|152822.6|153076.6|152809.3|28
1654733000000|2022-06-09 00:03:20|153089.6|152810|153074.7|152821.8|153089.6|152821.8|153070.3|152807.8|29
1654733010000|2022-06-09 00:03:30|153078.5|152817.5|153093.6|152806.5|153118.4|152817.5|153078.5|152776.4|28
1654733020000|2022-06-09 00:03:40|153096|152802.7|153061|152802.2|153096|152821.6|153059.3|152800.2|29
1654733030000|2022-06-09 00:03:50|153057.4|152801.1|153051|152784.2|153069.2|152801.1|153041.1|152776.6|35
1654733040000|2022-06-09 00:04:00|153056.7|152780.8|153082.6|152816.1|153082.6|152819.9|153051.6|152780.8|34
1654733050000|2022-06-09 00:04:10|153077.7|152820.6|153079|152806.6|153084.8|152824.5|153073.3|152806.6|36
1654733060000|2022-06-09 00:04:20|153076.8|152812.6|153074.6|152812.9|153082|152814.3|153074.6|152808.1|32
1654733070000|2022-06-09 00:04:30|153075.1|152812.5|153069.8|152806.8|153080.7|152818.4|153066.7|152805.3|29
1654733080000|2022-06-09 00:04:40|153068.8|152807|153085.5|152831.7|153085.8|152832.3|153065.7|152794.9|33
1654733090000|2022-06-09 00:04:50|153091.9|152822.2|153072.8|152808.9|153091.9|152831.5|153071.8|152806|19
1654733100000|2022-06-09 00:05:00|153075.2|152812.5|153073.7|152811.9|153077.5|152814.9|153067.7|152809.3|36
1654733110000|2022-06-09 00:05:10|153078.2|152811.7|153076.4|152810.5|153079.9|152815.6|153072.3|152807.3|32
1654733120000|2022-06-09 00:05:20|153075.7|152808.1|153077.6|152810.6|153079.8|152813.8|153074.1|152806.5|23
1654733130000|2022-06-09 00:05:30|153079.4|152810.8|153053.3|152801.6|153081|152811.6|153051.3|152800.6|38
1654733140000|2022-06-09 00:05:40|153053.6|152802.4|153052.2|152797.6|153077.6|152809.9|153052.2|152779.7|30
1654733150000|2022-06-09 00:05:50|153063.1|152796.2|153063.1|152801|153069.4|152818.4|153046.1|152792.5|26
1654733160000|2022-06-09 00:06:00|153062.7|152800.1|153062.6|152808.1|153067.8|152814.8|153059.7|152797|37
1654733170000|2022-06-09 00:06:10|153063.7|152807.9|153074.4|152817.5|153092.3|152823.2|153063.7|152787.3|38
1654733180000|2022-06-09 00:06:20|153072.9|152816.2|153072.7|152817.4|153079.3|152822.2|153059|152803.1|37
1654733190000|2022-06-09 00:06:30|153072.9|152803.9|153064.2|152810|153072.9|152822.1|153051.2|152803.1|38
1654733200000|2022-06-09 00:06:40|153064.3|152810.4|153066.6|152810.1|153070.4|152814.3|153064.3|152808.4|38
1654733210000|2022-06-09 00:06:50|153066.4|152809.3|153060.7|152799|153066.4|152809.3|153045.9|152798.7|29
1654733220000|2022-06-09 00:07:00|153062.1|152795.2|153058.3|152801|153068|152803.6|153052|152793.2|37
1654733230000|2022-06-09 00:07:10|153062.4|152806.9|153058.9|152810.1|153065.6|152811|153058.9|152804.1|39
1654733240000|2022-06-09 00:07:20|153058.7|152809.9|153047.8|152831.8|153101.3|152842.6|153044.1|152782.4|32
1654733250000|2022-06-09 00:07:30|153062.6|152793.4|153052.5|152813.8|153107.6|152863.1|152993.1|152760.9|34
1654733260000|2022-06-09 00:07:40|153037.9|152810.8|153049.4|152812.8|153094.7|152864.2|152994.2|152751.2|36
1654733270000|2022-06-09 00:07:50|153050.8|152815.8|153053.7|152801.1|153062.9|152819|153042.3|152799.8|38
1654733280000|2022-06-09 00:08:00|153054.9|152801.2|153052.3|152799.6|153064.9|152802|153050.8|152791.6|29
1654733290000|2022-06-09 00:08:10|153052.5|152799|153032.9|152830.5|153093.2|152830.5|153032.9|152797|31
1654733300000|2022-06-09 00:08:20|153043.4|152802.4|153072.4|152801.4|153092.2|152832.7|153033.5|152759.2|33
1654733310000|2022-06-09 00:08:30|153073.5|152803.6|153059.5|152801.4|153080|152833.5|153016.8|152748.7|36
1654733320000|2022-06-09 00:08:40|153026.2|152769.3|153044.8|152784.8|153072.9|152813.9|153020.5|152766.8|35
1654733330000|2022-06-09 00:08:50|153048.8|152789.5|153035.8|152780.8|153053.5|152797.4|153021.3|152768.8|35
1654733340000|2022-06-09 00:09:00|153037.2|152775.4|153050|152781.8|153061|152800.8|153027.1|152770.2|36
1654733350000|2022-06-09 00:09:10|153041.3|152779.2|153047.6|152787.6|153053.7|152789.5|153039.1|152777.9|31
1654733360000|2022-06-09 00:09:20|153047.8|152783.1|153050.4|152794.4|153056.3|152794.9|153045.6|152780.4|34
1654733370000|2022-06-09 00:09:30|153050.5|152789.5|153087.4|152795.8|153093.3|152819|153019|152761.9|34
1654733380000|2022-06-09 00:09:40|153073.4|152800.9|153041.1|152805.3|153090.2|152819.6|153017.2|152773.3|37
1654733390000|2022-06-09 00:09:50|153056.7|152825.5|153055.6|152775.1|153075.1|152825.5|153041.5|152774.9|34
1654733400000|2022-06-09 00:10:00|153058.1|152767|153057.7|152788.9|153058.1|152795.7|153041.9|152767|29
1654733410000|2022-06-09 00:10:10|153057.4|152788.5|153048.6|152787.3|153057.4|152796.4|153044.6|152783.1|33
1654733420000|2022-06-09 00:10:20|153049.3|152787.8|153084.9|152768.1|153086.2|152808.1|153046.6|152757.3|21
1654733430000|2022-06-09 00:10:30|153085|152798.7|153043.3|152756.6|153097|152827.5|153029.8|152755|33
1654733440000|2022-06-09 00:10:40|153064.9|152776.5|153054.3|152780.7|153104.5|152805.5|153042.3|152759.2|31
1654733450000|2022-06-09 00:10:50|153046.4|152774.3|153042|152732.1|153056.6|152785.2|153017.5|152732.1|31
1654733460000|2022-06-09 00:11:00|153026.5|152771.2|153009.9|152774.2|153046.8|152779.3|153009.7|152758.7|31
1654733470000|2022-06-09 00:11:10|153015.9|152776.1|153024.9|152774.6|153026.1|152788.8|153000.6|152764.7|38
1654733480000|2022-06-09 00:11:20|153024.8|152786.9|153026.7|152786.7|153031.3|152792.9|152988.8|152769.2|36
1654733490000|2022-06-09 00:11:30|153026.5|152785.2|153018.2|152786.9|153027|152789.1|153015.8|152774|28
1654733500000|2022-06-09 00:11:40|153022.8|152789.2|153025.5|152777.5|153032.5|152793.2|153021.4|152771.4|27
1654733510000|2022-06-09 00:11:50|153020.5|152776.6|153023|152777|153026|152780.8|153019.2|152769|34
1654733520000|2022-06-09 00:12:00|153022.6|152773.3|153026.2|152778.5|153041.4|152788.5|153015.5|152764.9|37
1654733530000|2022-06-09 00:12:10|153026.5|152774.9|153027.5|152791.5|153054.6|152807.3|153013.4|152759.9|28
1654733540000|2022-06-09 00:12:20|153033|152784|153045.2|152818.3|153058.4|152822.7|153019.8|152773.4|31
1654733550000|2022-06-09 00:12:30|153039.1|152806.7|153040.9|152804.2|153059.4|152817|153037.1|152795.9|26
1654733560000|2022-06-09 00:12:40|153042.7|152798.2|153046.3|152806.3|153048.6|152810.5|153042.7|152798.2|33
1654733570000|2022-06-09 00:12:50|153051|152807.9|153054.7|152794.8|153059.3|152810|153039.5|152789.4|33
1654733580000|2022-06-09 00:13:00|153053.7|152800|153054.1|152806.6|153062.5|152814.7|153036.6|152786.7|27
1654733590000|2022-06-09 00:13:10|153046.4|152814.1|153036.6|152803.7|153063.1|152819.3|153023.3|152794.4|30
1654733600000|2022-06-09 00:13:20|153036.8|152803.9|153051.5|152814|153053.1|152815.8|153027|152790.8|34
1654733610000|2022-06-09 00:13:30|153055.3|152812.9|153052.5|152812.7|153058.6|152821.8|153040.5|152806.4|32
1654733620000|2022-06-09 00:13:40|153051.2|152813.1|153047.1|152823|153056.2|152825.3|153042.8|152810.1|26
1654733630000|2022-06-09 00:13:50|153047.2|152823.1|153047.1|152811.3|153052.5|152823.4|153044.9|152810.3|29
1654733640000|2022-06-09 00:14:00|153046.8|152815.1|153050|152809.4|153061.7|152841.5|153036|152806.4|27
1654733650000|2022-06-09 00:14:10|153054.9|152807.6|153034.8|152794.3|153085.4|152827.6|153024.1|152777.4|29
1654733660000|2022-06-09 00:14:20|153029|152805.8|153021.2|152787.5|153044.8|152810.5|153021.2|152787.5|18
1654733670000|2022-06-09 00:14:30|153022.8|152787.6|153017.6|152796.4|153034.4|152809|153017.6|152787.6|24
1654733680000|2022-06-09 00:14:40|153017.9|152795.8|153031.2|152803.9|153052.6|152854.7|152983.3|152788.7|28
1654733690000|2022-06-09 00:14:50|153033.8|152796.2|153027.1|152798.3|153033.8|152807.8|153017.9|152787.3|23
1654733700000|2022-06-09 00:15:00|153026.9|152798.2|153023.5|152797.7|153028.1|152807.6|153021.4|152791.6|32
1654733710000|2022-06-09 00:15:10|153024.8|152797.1|153034.6|152806.7|153036.4|152811.2|153024.8|152797.1|26
1654733720000|2022-06-09 00:15:20|153036.3|152808.4|153021.9|152800.6|153036.3|152808.4|153021.9|152796.4|27
1654733730000|2022-06-09 00:15:30|153023.5|152800.4|153042.2|152796.2|153042.2|152803.4|153020.1|152792.9|24
1654733740000|2022-06-09 00:15:40|153038.3|152801.7|153033.7|152806.8|153038.3|152812.1|153018.9|152795.3|30
1654733750000|2022-06-09 00:15:50|153040.5|152799.5|153033.7|152812.3|153040.5|152813|153028.5|152795.7|19
1654733760000|2022-06-09 00:16:00|153034.9|152808.9|153045|152811.1|153056.8|152835.3|153017.6|152798.1|34
1654733770000|2022-06-09 00:16:10|153053.9|152826.2|153042.5|152816.8|153065.5|152834.2|153039.1|152804.4|39
1654733780000|2022-06-09 00:16:20|153044.1|152812.5|153033.8|152821|153053.9|152821.7|153033.8|152806.3|34
1654733790000|2022-06-09 00:16:30|153042.3|152817.4|153041.9|152818.5|153050.8|152818.9|153040.5|152808.4|26
1654733800000|2022-06-09 00:16:40|153042.2|152818.4|153032.9|152803.9|153057|152822.5|153025.9|152803.9|26
1654733810000|2022-06-09 00:16:50|153020.2|152795.9|153045.9|152815.2|153063|152825.8|153020.2|152795|37
1654733820000|2022-06-09 00:17:00|153043.2|152815|153042.7|152819.9|153054.2|152830|153042.1|152815|30
1654733830000|2022-06-09 00:17:10|153042.8|152820.2|153050.6|152812.4|153057.7|152823.5|153041|152800.9|37
1654733840000|2022-06-09 00:17:20|153042.2|152806.3|153044.1|152812|153060.4|152823.8|153041.3|152802.6|29
1654733850000|2022-06-09 00:17:30|153045.6|152811.8|153042.3|152813.5|153051.4|152815.7|153040.4|152807.8|32
1654733860000|2022-06-09 00:17:40|153042.6|152813.8|153044|152818|153047.5|152823.5|153041.2|152812.4|32
1654733870000|2022-06-09 00:17:50|153043.8|152817.8|152994.1|152864.1|153051.4|152864.1|152992.9|152813.9|23
1654733880000|2022-06-09 00:18:00|152992.8|152862.8|153063|152818.4|153065.9|152874.7|152992.8|152800.1|25
1654733890000|2022-06-09 00:18:10|153050.5|152825.7|153048.6|152821.8|153063.9|152835.5|153038.8|152804.3|33
1654733900000|2022-06-09 00:18:20|153055.3|152819.4|153007.3|152877.3|153056.4|152877.3|153005.3|152819.4|24
1654733910000|2022-06-09 00:18:30|153006.4|152876.4|153055.2|152830.1|153065|152881.9|153006.1|152829.9|24
1654733920000|2022-06-09 00:18:40|153068.4|152836.6|153058.6|152820.4|153068.4|152845.9|153037.5|152814.3|32
1654733930000|2022-06-09 00:18:50|153045.4|152829.8|153048.7|152833.1|153048.7|152876.1|152990.9|152821.6|27
1654733940000|2022-06-09 00:19:00|153050.3|152831.3|152952.5|152822.5|153050.3|152873|152949.1|152795.5|31
1654733950000|2022-06-09 00:19:10|152954.5|152824.5|152910.8|152780.8|152984.4|152824.5|152901.8|152741|35
1654733960000|2022-06-09 00:19:20|152915.8|152785.8|152911.7|152781.7|152917|152787|152911.3|152781.3|22
1654733970000|2022-06-09 00:19:30|152911.6|152781.6|152985.6|152767|152991.2|152820.9|152911.6|152758.3|36
1654733980000|2022-06-09 00:19:40|152980.6|152772.2|152937.4|152807.4|152986.2|152824.7|152935.6|152770.5|30
1654733990000|2022-06-09 00:19:50|152937.7|152807.7|152937.3|152807.3|152944.9|152814.9|152936.7|152806.7|20
1654734000000|2022-06-09 00:20:00|152937.7|152807.7|152955.6|152825.6|152981.6|152825.6|152936.1|152766.7|26
1654734010000|2022-06-09 00:20:10|152995.4|152777.7|152997.9|152778|153024.1|152792.1|152978.3|152769.1|35
1654734020000|2022-06-09 00:20:20|152997.8|152778.1|152993.4|152781.3|152998.3|152810.3|152940.3|152773.5|13
1654734030000|2022-06-09 00:20:30|152991.4|152783.3|152947.2|152817.2|152994.6|152818.9|152940.9|152783.1|12
1654734040000|2022-06-09 00:20:40|152953.1|152823.1|152941.4|152811.4|152957.4|152827.4|152924.6|152794.6|17
1654734050000|2022-06-09 00:20:50|152941.1|152811.1|152942.9|152812.9|152942.9|152812.9|152928.3|152798.3|12
1654734060000|2022-06-09 00:21:00|152942.2|152812.2|152903.7|152773.7|152960.6|152813.9|152903.7|152736.9|23
1654734070000|2022-06-09 00:21:10|152906.1|152776.1|152910.4|152780.4|152912.7|152782.7|152903.7|152773.7|21
1654734080000|2022-06-09 00:21:20|152910.3|152780.3|152913.4|152783.4|152966.2|152802.1|152910.3|152762.8|26
1654734090000|2022-06-09 00:21:30|152911.9|152781.9|152916.3|152786.3|152916.3|152786.3|152909.4|152779.4|19
1654734100000|2022-06-09 00:21:40|152915.3|152785.3|152915.1|152785.1|152916.9|152786.9|152905.5|152775.5|22
1654734110000|2022-06-09 00:21:50|152914.9|152784.9|152916.6|152786.6|152918.6|152788.6|152914.9|152784.9|22
1654734120000|2022-06-09 00:22:00|152916|152786|152917.6|152787.6|152918.9|152788.9|152913.1|152783.1|19
1654734130000|2022-06-09 00:22:10|152917.3|152787.3|152912.4|152782.4|152917.3|152787.3|152908.3|152778.3|11
1654734140000|2022-06-09 00:22:20|152912.8|152782.8|152919|152789|152958.3|152796.8|152909.8|152751.4|24
1654734150000|2022-06-09 00:22:30|152913.1|152783.1|152914.6|152784.6|152917.5|152787.5|152909.6|152779.6|23
1654734160000|2022-06-09 00:22:40|152911.3|152781.3|152917.5|152787.5|152917.8|152787.8|152910.6|152780.6|25
1654734170000|2022-06-09 00:22:50|152911|152781|152914.2|152784.2|152915.1|152785.1|152909.1|152779.1|22
1654734180000|2022-06-09 00:23:00|152908.6|152778.6|152917.2|152787.2|152917.2|152787.2|152907.2|152777.2|21
1654734190000|2022-06-09 00:23:10|152914.4|152784.4|152918.6|152788.6|152918.8|152788.8|152914.4|152784.4|13
1654734200000|2022-06-09 00:23:20|152918.8|152788.8|152905.8|152775.8|152957.2|152790.8|152905.8|152741.6|20
1654734210000|2022-06-09 00:23:30|152908.5|152778.5|152894.3|152764.3|152913.4|152783.4|152873.3|152743.3|28
1654734220000|2022-06-09 00:23:40|152888.3|152758.3|152901.8|152771.8|152904.5|152774.5|152888.3|152758.3|28
1654734230000|2022-06-09 00:23:50|152902|152772|152893.9|152763.9|152902.4|152772.4|152891.8|152761.8|22
1654734240000|2022-06-09 00:24:00|152893.7|152763.7|152885.8|152755.8|152895.4|152765.4|152884.4|152754.4|31
1654734250000|2022-06-09 00:24:10|152887.4|152757.4|152887.5|152757.5|152890.1|152760.1|152885.4|152755.4|30
1654734260000|2022-06-09 00:24:20|152888.9|152758.9|152886.1|152756.1|152889.3|152759.3|152885|152755|25
1654734270000|2022-06-09 00:24:30|152885.1|152755.1|152889.1|152759.1|152889.9|152759.9|152882.6|152752.6|20
1654734280000|2022-06-09 00:24:40|152889.4|152759.4|152889.6|152759.6|152939.5|152762.8|152885.7|152720.1|18
1654734290000|2022-06-09 00:24:50|152885.1|152755.1|152885.2|152755.2|152899.1|152769.1|152875.3|152745.3|27
1654734300000|2022-06-09 00:25:00|152883.1|152753.1|152895.4|152765.4|152898.2|152768.2|152883.1|152753.1|36
1654734310000|2022-06-09 00:25:10|152894.4|152764.4|152893.2|152763.2|152896.8|152766.8|152890|152760|25
1654734320000|2022-06-09 00:25:20|152894.3|152764.3|152891.1|152761.1|152894.3|152764.3|152888.1|152758.1|10
1654734330000|2022-06-09 00:25:30|152891.2|152761.2|152894.5|152764.5|152894.5|152764.5|152888.5|152758.5|19
1654734340000|2022-06-09 00:25:40|152891.1|152761.1|152895.5|152765.5|152932.1|152769.6|152888|152731.4|19
1654734350000|2022-06-09 00:25:50|152897.3|152767.3|152893.3|152763.3|152935.4|152771.4|152886.1|152733.2|20
1654734360000|2022-06-09 00:26:00|152894.5|152764.5|152896.4|152766.4|152901.4|152771.4|152891.6|152761.6|23
1654734370000|2022-06-09 00:26:10|152892.7|152762.7|152855.5|152725.5|152894.6|152764.6|152855.5|152725.5|30
1654734380000|2022-06-09 00:26:20|152863.7|152733.7|152872.8|152742.8|152908.9|152745.7|152858.4|152699.7|24
1654734390000|2022-06-09 00:26:30|152873.6|152743.6|152868.2|152738.2|152874.6|152744.6|152866.2|152736.2|27
1654734400000|2022-06-09 00:26:40|152867.3|152737.3|152863.8|152733.8|152870.4|152740.4|152863.8|152733.8|24
1654734410000|2022-06-09 00:26:50|152863.6|152733.6|152869.9|152739.9|152881.3|152751.3|152863.6|152733.6|25
1654734420000|2022-06-09 00:27:00|152868.7|152738.7|152875.3|152745.3|152875.3|152745.3|152864|152734|25
1654734430000|2022-06-09 00:27:10|152872.2|152742.2|152868.2|152738.2|152875.9|152745.9|152867.8|152737.8|19
1654734440000|2022-06-09 00:27:20|152867.6|152737.6|152869.8|152739.8|152872.4|152742.4|152865.1|152735.1|21
1654734450000|2022-06-09 00:27:30|152872.2|152742.2|152872.4|152742.4|152874.7|152744.7|152868.5|152738.5|17
1654734460000|2022-06-09 00:27:40|152872.2|152742.2|152872.6|152742.6|152884.8|152754.8|152863.6|152733.6|28
1654734470000|2022-06-09 00:27:50|152871.2|152741.2|152868.1|152738.1|152882.8|152752.8|152865.9|152735.9|31
1654734480000|2022-06-09 00:28:00|152869.3|152739.3|152870.9|152740.9|152874.8|152744.8|152866.8|152736.8|25
1654734490000|2022-06-09 00:28:10|152871|152741|152873.9|152743.9|152875.9|152745.9|152866.9|152736.9|20
1654734500000|2022-06-09 00:28:20|152871.4|152741.4|152874.1|152744.1|152876.3|152746.3|152871.4|152741.4|12
1654734510000|2022-06-09 00:28:30|152874.8|152744.8|152873.7|152743.7|152874.8|152744.8|152862.2|152732.2|13
1654734520000|2022-06-09 00:28:40|152866.7|152736.7|152872.2|152742.2|152872.2|152742.2|152857.9|152727.9|18
1654734530000|2022-06-09 00:28:50|152867.6|152737.6|152874|152744|152926|152756.7|152864.4|152695.3|20
1654734540000|2022-06-09 00:29:00|152879.9|152749.9|152879.4|152749.4|152916.1|152749.9|152855|152713.1|23
1654734550000|2022-06-09 00:29:10|152883.5|152753.5|152895.9|152765.9|152898.2|152768.2|152883.5|152753.5|12
1654734560000|2022-06-09 00:29:20|152896|152766|152878.2|152748.2|152898.5|152768.5|152877.2|152747.2|17
1654734570000|2022-06-09 00:29:30|152881.7|152751.7|152885.5|152755.5|152886.6|152756.6|152877.3|152747.3|10
1654734580000|2022-06-09 00:29:40|152882.7|152752.7|152876.8|152746.8|152921.1|152752.7|152872.1|152717.4|11
1654734590000|2022-06-09 00:29:50|152879.8|152749.8|152878.4|152748.4|152920|152749.8|152873|152713.9|14
1654734600000|2022-06-09 00:30:00|152880.8|152750.8|152875.2|152745.2|152885.1|152755.1|152867.9|152737.9|14
1654734610000|2022-06-09 00:30:10|152875.6|152745.6|152874.8|152744.8|152882.2|152752.2|152873.8|152743.8|12
1654734620000|2022-06-09 00:30:20|152879.4|152749.4|152880.6|152750.6|152881.3|152751.3|152874.4|152744.4|9
1654734630000|2022-06-09 00:30:30|152879.8|152749.8|152875.3|152745.3|152885.3|152755.3|152869.9|152739.9|16
1654734640000|2022-06-09 00:30:40|152873.4|152743.4|152885.9|152755.9|152892.6|152762.6|152872.8|152742.8|27
1654734650000|2022-06-09 00:30:50|152885.1|152755.1|152890.2|152760.2|152893.6|152763.6|152880.8|152750.8|27
1654734660000|2022-06-09 00:31:00|152885.5|152755.5|152888.4|152758.4|152892|152762|152882.7|152752.7|21
1654734670000|2022-06-09 00:31:10|152890.4|152760.4|152891.7|152761.7|152896.2|152766.2|152885.7|152755.7|21
1654734680000|2022-06-09 00:31:20|152895.3|152765.3|152889.4|152759.4|152895.3|152765.3|152889.3|152759.3|22
1654734690000|2022-06-09 00:31:30|152893.5|152763.5|152893.2|152763.2|152895.6|152765.6|152889.8|152759.8|15
1654734700000|2022-06-09 00:31:40|152892.8|152762.8|152891.6|152761.6|152893.1|152763.1|152888.9|152758.9|9
1654734710000|2022-06-09 00:31:50|152892.1|152762.1|152893.9|152763.9|152894|152764|152888.1|152758.1|15
1654734720000|2022-06-09 00:32:00|152894.6|152764.6|152890.9|152760.9|152895.4|152765.4|152885.6|152755.6|12
1654734730000|2022-06-09 00:32:10|152892.8|152762.8|152886.9|152756.9|152892.8|152762.8|152886.9|152756.9|15
1654734740000|2022-06-09 00:32:20|152887.4|152757.4|152887.2|152757.2|152892.6|152762.6|152885.4|152755.4|19
1654734750000|2022-06-09 00:32:30|152886.6|152756.6|152894.8|152764.8|152894.8|152764.8|152885.4|152755.4|19
1654734760000|2022-06-09 00:32:40|152894.7|152764.7|152894|152764|152895.4|152765.4|152887.5|152757.5|14
1654734770000|2022-06-09 00:32:50|152895.5|152765.5|152891.1|152761.1|152895.5|152765.5|152878|152748|15
1654734780000|2022-06-09 00:33:00|152894.9|152764.9|152898.4|152768.4|152898.4|152768.4|152890.1|152760.1|14
1654734790000|2022-06-09 00:33:10|152898.2|152768.2|152892.8|152762.8|152898.2|152768.2|152891.4|152761.4|12
1654734800000|2022-06-09 00:33:20|152893.2|152763.2|152892.3|152762.3|152897.5|152767.5|152890.5|152760.5|16
1654734810000|2022-06-09 00:33:30|152893.3|152763.3|152896|152766|152896|152766|152890.7|152760.7|16
1654734820000|2022-06-09 00:33:40|152896.5|152766.5|152887.8|152757.8|152897.8|152767.8|152887.1|152757.1|14
1654734830000|2022-06-09 00:33:50|152889.3|152759.3|152893.3|152763.3|152896.1|152766.1|152887.3|152757.3|13
1654734840000|2022-06-09 00:34:00|152892.1|152762.1|152895.6|152765.6|152895.6|152765.6|152891.9|152761.9|15
1654734850000|2022-06-09 00:34:10|152894.3|152764.3|152875.2|152785.2|152895.4|152785.2|152861.1|152761.7|13
1654734860000|2022-06-09 00:34:20|152875.3|152785.3|152894.4|152764.4|152896.5|152789.2|152865.7|152759.9|13
1654734870000|2022-06-09 00:34:30|152895.8|152765.8|152889.7|152759.7|152903|152773|152888.4|152758.4|18
1654734880000|2022-06-09 00:34:40|152891.8|152761.8|152895.7|152765.7|152895.7|152765.7|152890.6|152760.6|12
1654734890000|2022-06-09 00:34:50|152888|152758|152890.8|152760.8|152890.8|152760.8|152884.1|152754.1|10
1654734900000|2022-06-09 00:35:00|152882.9|152752.9|152894.7|152764.7|152894.7|152764.7|152882.9|152752.9|10
1654734910000|2022-06-09 00:35:10|152895|152765|152901.2|152771.2|152904.6|152795.9|152867.9|152757.8|17
1654734920000|2022-06-09 00:35:20|152886.7|152756.7|152891.2|152761.2|152957|152778.8|152876.4|152713.2|22
1654734930000|2022-06-09 00:35:30|152893.2|152763.2|152895.2|152765.2|152899|152769|152888.8|152758.8|12
1654734940000|2022-06-09 00:35:40|152898.8|152768.8|152894.4|152764.4|152899.7|152769.7|152891.8|152761.8|21
1654734950000|2022-06-09 00:35:50|152893.3|152763.3|152897.9|152767.9|152899.1|152769.1|152893.3|152763.3|18
1654734960000|2022-06-09 00:36:00|152896.4|152766.4|152888.7|152758.7|152896.5|152766.5|152886.2|152756.2|15
1654734970000|2022-06-09 00:36:10|152891.9|152761.9|152897.3|152767.3|152900.8|152770.8|152879.9|152749.9|17
1654734980000|2022-06-09 00:36:20|152894.1|152764.1|152902.7|152772.7|152903.5|152773.5|152892.1|152762.1|19
1654734990000|2022-06-09 00:36:30|152904.1|152774.1|152900.8|152770.8|152904.1|152774.1|152895.3|152765.3|21
1654735000000|2022-06-09 00:36:40|152900.5|152770.5|152901.5|152771.5|152905|152775|152896.9|152766.9|24
1654735010000|2022-06-09 00:36:50|152903.2|152773.2|152901.6|152771.6|152905.1|152775.1|152898.8|152768.8|20
1654735020000|2022-06-09 00:37:00|152901.5|152771.5|152901.3|152771.3|152903.1|152773.1|152900.7|152770.7|15
1654735030000|2022-06-09 00:37:10|152899.6|152769.6|152898.4|152768.4|152901.3|152771.3|152895|152765|20
1654735040000|2022-06-09 00:37:20|152898.5|152768.5|152900.6|152770.6|152905.2|152775.2|152898.1|152768.1|15
1654735050000|2022-06-09 00:37:30|152901.1|152771.1|152897.6|152767.6|152902.7|152772.7|152894.6|152764.6|16
1654735060000|2022-06-09 00:37:40|152898.9|152768.9|152900.1|152770.1|152903.5|152773.5|152894|152764|11
1654735070000|2022-06-09 00:37:50|152899.8|152769.8|152908.1|152778.1|152949.7|152819.7|152896.9|152766.9|31
1654735080000|2022-06-09 00:38:00|152907.5|152777.5|152910.3|152780.3|152917|152787|152897.1|152767.1|32
1654735090000|2022-06-09 00:38:10|152913.6|152783.6|152913.2|152783.2|152946.9|152785.2|152899.2|152744|32
1654735100000|2022-06-09 00:38:20|152912.5|152782.5|152919|152789|152929.3|152799.3|152912.3|152782.3|35
1654735110000|2022-06-09 00:38:30|152913.5|152783.5|152923.5|152793.5|152966.9|152795.8|152913|152739.4|33
1654735120000|2022-06-09 00:38:40|152923.6|152793.6|152921.6|152791.6|152963.1|152795.1|152919.2|152749.1|17
1654735130000|2022-06-09 00:38:50|152919.9|152789.9|152913.4|152783.4|152923.4|152793.4|152913.4|152783.4|28
1654735140000|2022-06-09 00:39:00|152916.4|152786.4|152920.3|152790.3|152920.7|152790.7|152913.7|152783.7|21
1654735150000|2022-06-09 00:39:10|152921.5|152791.5|152944.4|152814.4|152956|152826|152917.9|152787.9|27
1654735160000|2022-06-09 00:39:20|152948.8|152818.8|152951.7|152821.7|152953.4|152823.4|152943.2|152813.2|31
1654735170000|2022-06-09 00:39:30|152951.2|152821.2|152953.1|152823.1|152953.6|152823.6|152948.9|152818.9|19
1654735180000|2022-06-09 00:39:40|152952.5|152822.5|152958.6|152828.6|152961.3|152831.3|152952|152822|15
1654735190000|2022-06-09 00:39:50|152958.8|152828.8|152959.4|152829.4|152960.7|152830.7|152955.7|152825.7|13
1654735200000|2022-06-09 00:40:00|152958.5|152828.5|152950.9|152820.9|152960.3|152830.3|152942|152812|24
1654735210000|2022-06-09 00:40:10|152949|152819|152954.3|152824.3|152955.3|152825.3|152948.9|152818.9|22
1654735220000|2022-06-09 00:40:20|152952.7|152822.7|152953.2|152823.2|152955.2|152825.2|152949.4|152819.4|19
1654735230000|2022-06-09 00:40:30|152950.1|152820.1|152953.4|152823.4|152955.1|152825.1|152950.1|152820.1|19
1654735240000|2022-06-09 00:40:40|152957|152827|152951.3|152821.3|152957.3|152827.3|152950|152820|22
1654735250000|2022-06-09 00:40:50|152953.1|152823.1|152957.4|152827.4|152995.7|152828.8|152945.1|152780.8|17
1654735260000|2022-06-09 00:41:00|152958.1|152828.1|152954|152824|152993.5|152832.8|152951.3|152790|28
1654735270000|2022-06-09 00:41:10|152953.8|152823.8|152969.5|152839.5|152990.3|152839.5|152951.6|152789.5|27
1654735280000|2022-06-09 00:41:20|152969.3|152839.3|152953.6|152823.6|152969.3|152839.3|152953.6|152823.6|23
1654735290000|2022-06-09 00:41:30|152954.6|152824.6|152958.4|152828.4|152958.4|152828.4|152953.1|152823.1|22
1654735300000|2022-06-09 00:41:40|152955.6|152825.6|152953.5|152823.5|152960.2|152830.2|152938.7|152808.7|19
1654735310000|2022-06-09 00:41:50|152956.8|152826.8|152931.1|152801.1|152956.8|152826.8|152926.2|152796.2|28
1654735320000|2022-06-09 00:42:00|152914.4|152784.4|152929.8|152799.8|152931.6|152801.6|152914.4|152784.4|39
1654735330000|2022-06-09 00:42:10|152926.2|152796.2|152925.8|152795.8|152929.6|152799.6|152922.7|152792.7|31
1654735340000|2022-06-09 00:42:20|152924.5|152794.5|152923.7|152793.7|152926.5|152796.5|152918.7|152788.7|37
1654735350000|2022-06-09 00:42:30|152923.5|152793.5|152927.7|152797.7|152929|152799|152921.4|152791.4|35
1654735360000|2022-06-09 00:42:40|152927.9|152797.9|152931.2|152801.2|152932.2|152802.2|152923.6|152793.6|38
1654735370000|2022-06-09 00:42:50|152929.9|152799.9|152933.8|152803.8|152936.8|152806.8|152929.2|152799.2|31
1654735380000|2022-06-09 00:43:00|152930.6|152800.6|152929.5|152799.5|152931.2|152801.2|152927.1|152797.1|30
1654735390000|2022-06-09 00:43:10|152931.7|152801.7|152921.3|152791.3|152932.9|152802.9|152921|152791|36
1654735400000|2022-06-09 00:43:20|152924.3|152794.3|152927.2|152797.2|152931|152801|152920.1|152790.1|38
1654735410000|2022-06-09 00:43:30|152926.4|152796.4|152926.5|152796.5|152930.7|152800.7|152925.2|152795.2|36
1654735420000|2022-06-09 00:43:40|152927.5|152797.5|152930.2|152800.2|152931.7|152801.7|152927.5|152797.5|30
1654735430000|2022-06-09 00:43:50|152930|152800|152926.3|152796.3|152932.2|152802.2|152919.9|152789.9|35
1654735440000|2022-06-09 00:44:00|152928.2|152798.2|152922.7|152792.7|152933|152803|152919.8|152789.8|36
1654735450000|2022-06-09 00:44:10|152926.9|152796.9|152927|152797|152929.7|152799.7|152922.2|152792.2|36
1654735460000|2022-06-09 00:44:20|152926.5|152796.5|152936.2|152806.2|152936.2|152806.2|152926.5|152796.5|31
1654735470000|2022-06-09 00:44:30|152936|152806|152939.8|152809.8|152975.2|152810|152934.8|152767.1|32
1654735480000|2022-06-09 00:44:40|152937.6|152807.6|152942.2|152812.2|152985.5|152813|152931.1|152726.2|36
1654735490000|2022-06-09 00:44:50|152936.4|152806.4|152943.5|152813.5|152987.7|152820.6|152928|152766.1|36
1654735500000|2022-06-09 00:45:00|152941.9|152811.9|152935.7|152805.7|152944|152814|152933.9|152803.9|34
1654735510000|2022-06-09 00:45:10|152935.1|152805.1|152937.5|152807.5|152943.2|152813.2|152933.9|152803.9|30
1654735520000|2022-06-09 00:45:20|152937.1|152807.1|152937.4|152807.4|152938.9|152808.9|152933.1|152803.1|33
1654735530000|2022-06-09 00:45:30|152937.6|152807.6|152936.7|152806.7|152940|152810|152935.2|152805.2|31
1654735540000|2022-06-09 00:45:40|152937.2|152807.2|152938.8|152808.8|152941.2|152811.2|152935.2|152805.2|34
1654735550000|2022-06-09 00:45:50|152939.1|152809.1|152938.5|152808.5|152971.1|152813.7|152935|152770.4|37
1654735560000|2022-06-09 00:46:00|152937.1|152807.1|152939|152809|152975.2|152814.7|152934.5|152768.4|27
1654735570000|2022-06-09 00:46:10|152935.5|152805.5|152938.4|152808.4|152973.2|152808.4|152920|152745.8|31
1654735580000|2022-06-09 00:46:20|152938.2|152808.2|152936.9|152806.9|152968.6|152810.1|152930.1|152765.3|29
1654735590000|2022-06-09 00:46:30|152934.2|152804.2|152933.1|152803.1|152943.1|152813.1|152926.9|152796.9|33
1654735600000|2022-06-09 00:46:40|152935.7|152805.7|152933.2|152803.2|152940.2|152810.2|152930.4|152800.4|36
1654735610000|2022-06-09 00:46:50|152934.5|152804.5|152933.4|152803.4|152935.3|152805.3|152929.5|152799.5|17
1654735620000|2022-06-09 00:47:00|152936|152806|152931.6|152801.6|152936.3|152806.3|152930.9|152800.9|36
1654735630000|2022-06-09 00:47:10|152931.8|152801.8|152934|152804|152962.1|152806.4|152927.9|152758.9|30
1654735640000|2022-06-09 00:47:20|152932.1|152802.1|152933|152803|152939.9|152809.9|152927.4|152797.4|26
1654735650000|2022-06-09 00:47:30|152929.5|152799.5|153166.3|152944.2|153178.3|153003.8|152929.5|152799.5|38
1654735660000|2022-06-09 00:47:40|153134.9|152920.9|153098.9|152968.9|153156|152975.9|153091.9|152879|34
1654735670000|2022-06-09 00:47:50|153097.8|152967.8|153105.5|152975.5|153134.1|152986.4|153097.8|152931|23
1654735680000|2022-06-09 00:48:00|153105.6|152975.6|153112.4|152982.4|153114.8|152984.8|153105.6|152975.6|20
1654735690000|2022-06-09 00:48:10|153110.4|152980.4|153110.4|152980.4|153114|152984|153108.9|152978.9|21
1654735700000|2022-06-09 00:48:20|153099|152969|153109.6|152979.6|153149|152980.1|153099|152912.7|22
1654735710000|2022-06-09 00:48:30|153110.8|152980.8|153114.2|152984.2|153117|152987|153094.8|152964.8|17
1654735720000|2022-06-09 00:48:40|153114.9|152984.9|153114.6|152984.6|153115.5|152985.5|153110.2|152980.2|20
1654735730000|2022-06-09 00:48:50|153113.9|152983.9|153107.9|152977.9|153114.6|152984.6|153106.5|152976.5|16
1654735740000|2022-06-09 00:49:00|153108|152978|153109.2|152979.2|153110.2|152980.2|153105|152975|23
1654735750000|2022-06-09 00:49:10|153110|152980|153110.3|152980.3|153114.3|152984.3|153109.1|152979.1|21
1654735760000|2022-06-09 00:49:20|153108.3|152978.3|153101.6|152971.6|153114.7|152984.7|153101.6|152971.6|20
1654735770000|2022-06-09 00:49:30|153102.5|152972.5|153120.4|152990.4|153125.5|152995.5|153102.5|152972.5|24
1654735780000|2022-06-09 00:49:40|153118.6|152988.6|153116.7|152986.7|153121.8|152991.8|153116.1|152986.1|13
1654735790000|2022-06-09 00:49:50|153117|152987|153117.5|152987.5|153118.4|152988.4|153113.9|152983.9|14
1654735800000|2022-06-09 00:50:00|153117.2|152987.2|153115.9|152985.9|153118.6|152988.6|153113.2|152983.2|17
1654735810000|2022-06-09 00:50:10|153115.5|152985.5|153114.5|152984.5|153118.9|152988.9|153106.4|152976.4|21
1654735820000|2022-06-09 00:50:20|153113.6|152983.6|153114.7|152984.7|153119.1|152989.1|153113.5|152983.5|22
1654735830000|2022-06-09 00:50:30|153115.2|152985.2|153114.8|152984.8|153122.4|152992.4|153114.8|152984.8|19
1654735840000|2022-06-09 00:50:40|153116.7|152986.7|153115|152985|153116.7|152986.7|153112.2|152982.2|9
1654735850000|2022-06-09 00:50:50|153110.3|152980.3|153114.3|152984.3|153115.9|152985.9|153110.3|152980.3|12
1654735860000|2022-06-09 00:51:00|153114.5|152984.5|153124|152994|153130.1|153000.1|153114.5|152984.5|19
1654735870000|2022-06-09 00:51:10|153116.9|152986.9|153118|152988|153123.7|152993.7|153116.9|152986.9|15
1654735880000|2022-06-09 00:51:20|153118.1|152988.1|153117.6|152987.6|153123.3|152993.3|153112.3|152982.3|21
1654735890000|2022-06-09 00:51:30|153121.1|152991.1|153115.8|152985.8|153121.4|152991.4|153111.7|152981.7|15
1654735900000|2022-06-09 00:51:40|153114.3|152984.3|153112|152982|153117.9|152987.9|153112|152982|14
1654735910000|2022-06-09 00:51:50|153112.8|152982.8|153116.8|152986.8|153125.5|152995.5|153108.2|152978.2|17
1654735920000|2022-06-09 00:52:00|153114.8|152984.8|153122.8|152992.8|153122.8|152992.8|153112.2|152982.2|19
1654735930000|2022-06-09 00:52:10|153121.4|152991.4|153124.9|152994.9|153125.8|152995.8|153107.6|152977.6|20
1654735940000|2022-06-09 00:52:20|153120.5|152990.5|153117.1|152987.1|153120.5|152990.5|153113.2|152983.2|7
1654735950000|2022-06-09 00:52:30|153117|152987|153115.9|152985.9|153122.2|152992.2|153115.9|152985.9|10
1654735960000|2022-06-09 00:52:40|153116|152986|153119.7|152989.7|153119.7|152989.7|153115.4|152985.4|19
1654735970000|2022-06-09 00:52:50|153118.9|152988.9|153120.5|152990.5|153121.2|152991.2|153114.8|152984.8|14
1654735980000|2022-06-09 00:53:00|153121.6|152991.6|153117.8|152987.8|153122|152992|153116.9|152986.9|12
1654735990000|2022-06-09 00:53:10|153116.4|152986.4|153119|152989|153125.4|152995.4|153113.5|152983.5|18
1654736000000|2022-06-09 00:53:20|153121.1|152991.1|153126.9|152996.9|153130.8|153000.8|153116.2|152986.2|15
1654736010000|2022-06-09 00:53:30|153124.9|152994.9|153119.2|152989.2|153126.5|152996.5|153116.1|152986.1|16
1654736020000|2022-06-09 00:53:40|153119.3|152989.3|153122.7|152992.7|153123.4|152993.4|153119.3|152989.3|14
1654736030000|2022-06-09 00:53:50|153122.4|152992.4|153121.6|152991.6|153125.4|152995.4|153116|152986|18
1654736040000|2022-06-09 00:54:00|153117.2|152987.2|153124.9|152994.9|153126.6|152996.6|153117.2|152987.2|24
1654736050000|2022-06-09 00:54:10|153126.3|152996.3|153121.1|152991.1|153126.3|152996.3|153121.1|152991.1|22
1654736060000|2022-06-09 00:54:20|153121|152991|153123.8|152993.8|153127.1|152997.1|153119.3|152989.3|19
1654736070000|2022-06-09 00:54:30|153124.1|152994.1|153122.6|152992.6|153126.8|152996.8|153122|152992|22
1654736080000|2022-06-09 00:54:40|153122.3|152992.3|153122|152992|153122.6|152992.6|153116.2|152986.2|22
1654736090000|2022-06-09 00:54:50|153120.3|152990.3|153120.7|152990.7|153125.3|152995.3|153119.2|152989.2|27
1654736100000|2022-06-09 00:55:00|153119.1|152989.1|153124|152994|153125.4|152995.4|153118.4|152988.4|20
1654736110000|2022-06-09 00:55:10|153123.5|152993.5|153126.4|152996.4|153169.6|152996.9|153120.8|152946.9|19
1654736120000|2022-06-09 00:55:20|153126.2|152996.2|153126.2|152996.2|153128|152998|153120.2|152990.2|19
1654736130000|2022-06-09 00:55:30|153118.2|152988.2|153123.9|152993.9|153123.9|152993.9|153116.4|152986.4|23
1654736140000|2022-06-09 00:55:40|153124.2|152994.2|153123.3|152993.3|153124.2|152994.2|153121.7|152991.7|15
1654736150000|2022-06-09 00:55:50|153124.3|152994.3|153124.8|152994.8|153126.2|152996.2|153123.3|152993.3|17
1654736160000|2022-06-09 00:56:00|153125.4|152995.4|153120.9|152990.9|153125.4|152995.4|153118.2|152988.2|26
1654736170000|2022-06-09 00:56:10|153120.8|152990.8|153123.3|152993.3|153125.8|152995.8|153120.8|152990.8|15
1654736180000|2022-06-09 00:56:20|153122.7|152992.7|153124.3|152994.3|153125|152995|153121|152991|17
1654736190000|2022-06-09 00:56:30|153122.5|152992.5|153119.9|152989.9|153126.7|152996.7|153118.3|152988.3|13
1654736200000|2022-06-09 00:56:40|153120.2|152990.2|153123.1|152993.1|153128|152998|153118.7|152988.7|12
1654736210000|2022-06-09 00:56:50|153123|152993|153122|152992|153123.2|152993.2|153118.6|152988.6|13
1654736220000|2022-06-09 00:57:00|153120.2|152990.2|153114.7|152984.7|153123.7|152993.7|153113.4|152983.4|17
1654736230000|2022-06-09 00:57:10|153115.1|152985.1|153116|152986|153117.6|152987.6|153114.3|152984.3|14
1654736240000|2022-06-09 00:57:20|153115.9|152985.9|153125.5|152995.5|153127.8|152997.8|153115.8|152985.8|22
1654736250000|2022-06-09 00:57:30|153125.2|152995.2|153128.1|152998.1|153128.1|152998.1|153123.5|152993.5|15
1654736260000|2022-06-09 00:57:40|153127.2|152997.2|153128.6|152998.6|153129.7|152999.7|153125.9|152995.9|17
1654736270000|2022-06-09 00:57:50|153127.3|152997.3|153130|153000|153130.1|153000.1|153127.3|152997.3|9
1654736280000|2022-06-09 00:58:00|153130.6|153000.6|153128.1|152998.1|153131.3|153001.3|153127|152997|19
1654736290000|2022-06-09 00:58:10|153129.2|152999.2|153126.2|152996.2|153129.6|152999.6|153126.2|152996.2|8
1654736300000|2022-06-09 00:58:20|153125.5|152995.5|153126.9|152996.9|153130.6|153000.6|153119|152989|17
1654736310000|2022-06-09 00:58:30|153128.6|152998.6|153128|152998|153131.1|153001.1|153127.6|152997.6|14
1654736320000|2022-06-09 00:58:40|153127.6|152997.6|153126.8|152996.8|153127.7|152997.7|153125.5|152995.5|14
1654736330000|2022-06-09 00:58:50|153126.6|152996.6|153121.7|152991.7|153127.5|152997.5|153120.6|152990.6|21
1654736340000|2022-06-09 00:59:00|153123.3|152993.3|153117.1|152987.1|153124.1|152994.1|153115.7|152985.7|17
1654736350000|2022-06-09 00:59:10|153119.2|152989.2|153121.4|152991.4|153121.8|152991.8|153118.1|152988.1|20
1654736360000|2022-06-09 00:59:20|153121.3|152991.3|153115.5|152985.5|153123.8|152993.8|153115.5|152985.5|19
1654736370000|2022-06-09 00:59:30|153115|152985|153106.4|152976.4|153133.5|153003.5|153106.4|152976.4|21
1654736380000|2022-06-09 00:59:40|153119.5|152989.5|153119.3|152989.3|153123.6|152993.6|153112.7|152982.7|18
1654736390000|2022-06-09 00:59:50|153117.5|152987.5|153117.1|152987.1|153122.4|152992.4|153113.7|152983.7|16
1654736400000|2022-06-09 01:00:00|153118.2|152988.2|153113.5|152983.5|153118.2|152988.2|153111.2|152981.2|26
1654736410000|2022-06-09 01:00:10|153116.7|152986.7|153114.1|152984.1|153117.1|152987.1|153109.5|152979.5|26
1654736420000|2022-06-09 01:00:20|153114|152984|153118|152988|153118|152988|153110.1|152980.1|22
1654736430000|2022-06-09 01:00:30|153116.3|152986.3|153119.9|152989.9|153121.4|152991.4|153114.7|152984.7|17
1654736440000|2022-06-09 01:00:40|153119.8|152989.8|153112|152982|153120.9|152990.9|153106.7|152976.7|24
1654736450000|2022-06-09 01:00:50|153112.7|152982.7|153117.7|152987.7|153117.9|152987.9|153102.8|152972.8|24
1654736460000|2022-06-09 01:01:00|153116.2|152986.2|153112.9|152982.9|153124.3|152994.3|153108.4|152978.4|28
1654736470000|2022-06-09 01:01:10|153123.6|152993.6|153128.3|152998.3|153132.2|153002.2|153109.3|152979.3|35
1654736480000|2022-06-09 01:01:20|153127.3|152997.3|153116.8|152986.8|153128.4|152998.4|153114.8|152984.8|21
1654736490000|2022-06-09 01:01:30|153118.1|152988.1|153128.8|152998.8|153129.7|152999.7|153118.1|152988.1|19
1654736500000|2022-06-09 01:01:40|153129.1|152999.1|153126.7|152996.7|153131.3|153001.3|153123|152993|25
1654736510000|2022-06-09 01:01:50|153136.8|153006.8|153131.6|153001.6|153136.9|153006.9|153127.6|152997.6|22
1654736520000|2022-06-09 01:02:00|153131|153001|153127.6|152997.6|153133|153003|153120.9|152990.9|34
1654736530000|2022-06-09 01:02:10|153126.5|152996.5|153131.9|153001.9|153131.9|153001.9|153126.4|152996.4|23
1654736540000|2022-06-09 01:02:20|153131.5|153001.5|153129.1|152999.1|153131.5|153001.5|153126.5|152996.5|24
1654736550000|2022-06-09 01:02:30|153129|152999|153120.8|152990.8|153129.7|152999.7|153119.4|152989.4|20
1654736560000|2022-06-09 01:02:40|153121.1|152991.1|153124.3|152994.3|153125.1|152995.1|153120.5|152990.5|14
1654736570000|2022-06-09 01:02:50|153124|152994|153123.2|152993.2|153124|152994|153123.2|152993.2|17
1654736580000|2022-06-09 01:03:00|153123.3|152993.3|153120.9|152990.9|153127.1|152997.1|153119.4|152989.4|19
1654736590000|2022-06-09 01:03:10|153119.7|152989.7|153123.7|152993.7|153128.8|152998.8|153118.7|152988.7|22
1654736600000|2022-06-09 01:03:20|153123.6|152993.6|153124.2|152994.2|153125.1|152995.1|153122.2|152992.2|14
1654736610000|2022-06-09 01:03:30|153124.5|152994.5|153120.6|152990.6|153127.2|152997.2|153120.1|152990.1|28
1654736620000|2022-06-09 01:03:40|153119.3|152989.3|153120|152990|153123|152993|153116.7|152986.7|21
1654736630000|2022-06-09 01:03:50|153118|152988|153119.5|152989.5|153122.5|152992.5|153115.7|152985.7|26
1654736640000|2022-06-09 01:04:00|153119.6|152989.6|153121.4|152991.4|153122.7|152992.7|153118.5|152988.5|27
1654736650000|2022-06-09 01:04:10|153121.7|152991.7|153119.3|152989.3|153128.6|152998.6|153113.3|152983.3|28
1654736660000|2022-06-09 01:04:20|153120.2|152990.2|153125.4|152995.4|153126.3|152996.3|153120.2|152990.2|26
1654736670000|2022-06-09 01:04:30|153126.4|152996.4|153125.3|152995.3|153126.4|152996.4|153123.7|152993.7|14
1654736680000|2022-06-09 01:04:40|153124.4|152994.4|153121.5|152991.5|153126.2|152996.2|153121|152991|18
1654736690000|2022-06-09 01:04:50|153124.5|152994.5|153127.3|152997.3|153129.2|152999.2|153119.4|152989.4|21
1654736700000|2022-06-09 01:05:00|153125.6|152995.6|153120.3|152990.3|153132|153002|153109.5|152979.5|14
1654736710000|2022-06-09 01:05:10|153121|152991|153123.7|152993.7|153125.1|152995.1|153113.9|152983.9|25
1654736720000|2022-06-09 01:05:20|153127.5|152997.5|153128.3|152998.3|153130.8|153000.8|153126.6|152996.6|23
1654736730000|2022-06-09 01:05:30|153127.2|152997.2|153123|152993|153128.5|152998.5|153119.5|152989.5|26
1654736740000|2022-06-09 01:05:40|153123.7|152993.7|153125.6|152995.6|153126.5|152996.5|153123.2|152993.2|20
1654736750000|2022-06-09 01:05:50|153123.6|152993.6|153121.7|152991.7|153124.9|152994.9|153120.8|152990.8|14
1654736760000|2022-06-09 01:06:00|153121.8|152991.8|153118.3|152988.3|153127.8|152997.8|153115|152985|23
1654736770000|2022-06-09 01:06:10|153120.3|152990.3|153128.1|152998.1|153130.9|153000.9|153120.3|152990.3|22
1654736780000|2022-06-09 01:06:20|153128.2|152998.2|153128.1|152998.1|153130|153000|153127.3|152997.3|16
1654736790000|2022-06-09 01:06:30|153128.8|152998.8|153128.6|152998.6|153129.8|152999.8|153127.4|152997.4|13
1654736800000|2022-06-09 01:06:40|153127.4|152997.4|153131|153001|153131.1|153001.1|153118|152988|21
1654736810000|2022-06-09 01:06:50|153128.5|152998.5|153128.3|152998.3|153131.1|153001.1|153125|152995|18
1654736820000|2022-06-09 01:07:00|153128.8|152998.8|153125.8|152995.8|153128.8|152998.8|153117.4|152987.4|23
1654736830000|2022-06-09 01:07:10|153125.9|152995.9|153127.9|152997.9|153128.5|152998.5|153122.7|152992.7|21
1654736840000|2022-06-09 01:07:20|153128.2|152998.2|153129.7|152999.7|153130|153000|153126.7|152996.7|19
1654736850000|2022-06-09 01:07:30|153130.3|153000.3|153129.5|152999.5|153130.5|153000.5|153128.3|152998.3|14
1654736860000|2022-06-09 01:07:40|153128.2|152998.2|153128.5|152998.5|153129.8|152999.8|153127.3|152997.3|15
1654736870000|2022-06-09 01:07:50|153129|152999|153128|152998|153130|153000|153123.2|152993.2|19
1654736880000|2022-06-09 01:08:00|153125.7|152995.7|153128.5|152998.5|153134|153004|153123.4|152993.4|26
1654736890000|2022-06-09 01:08:10|153126.6|152996.6|153125.4|152995.4|153128.7|152998.7|153123.5|152993.5|23
1654736900000|2022-06-09 01:08:20|153124.6|152994.6|153127.1|152997.1|153129.4|152999.4|153124.6|152994.6|18
1654736910000|2022-06-09 01:08:30|153129.1|152999.1|153125.2|152995.2|153129.1|152999.1|153123|152993|18
1654736920000|2022-06-09 01:08:40|153124.9|152994.9|153120.8|152990.8|153126.5|152996.5|153113.2|152983.2|11
1654736930000|2022-06-09 01:08:50|153121.5|152991.5|153123.9|152993.9|153135|153005|153117|152987|23
1654736940000|2022-06-09 01:09:00|153124.2|152994.2|153121.8|152991.8|153131.3|153001.3|153116.8|152986.8|22
1654736950000|2022-06-09 01:09:10|153122.7|152992.7|153125.5|152995.5|153125.6|152995.6|153119.5|152989.5|17
1654736960000|2022-06-09 01:09:20|153124.6|152994.6|153126.6|152996.6|153128.3|152998.3|153118.2|152988.2|20
1654736970000|2022-06-09 01:09:30|153125.5|152995.5|153120.4|152990.4|153126.6|152996.6|153120.4|152990.4|20
1654736980000|2022-06-09 01:09:40|153121.7|152991.7|153120.9|152990.9|153126.2|152996.2|153120.2|152990.2|19
1654736990000|2022-06-09 01:09:50|153123.8|152993.8|153125.6|152995.6|153126.7|152996.7|153121|152991|8
1654737000000|2022-06-09 01:10:00|153125.4|152995.4|153124.4|152994.4|153128.1|152998.1|153123.1|152993.1|15
1654737010000|2022-06-09 01:10:10|153124.2|152994.2|153122.1|152992.1|153124.2|152994.2|153118.4|152988.4|19
1654737020000|2022-06-09 01:10:20|153122.3|152992.3|153119.9|152989.9|153122.3|152992.3|153116.6|152986.6|15
1654737030000|2022-06-09 01:10:30|153120|152990|153125.6|152995.6|153127.1|152997.1|153120|152990|17
1654737040000|2022-06-09 01:10:40|153125.5|152995.5|153116|152986|153127.2|152997.2|153112.2|152982.2|22
1654737050000|2022-06-09 01:10:50|153124.2|152994.2|153123.3|152993.3|153128.2|152998.2|153117.2|152987.2|14
1654737060000|2022-06-09 01:11:00|153122.7|152992.7|153128.8|152998.8|153128.8|152998.8|153122.4|152992.4|12
1654737070000|2022-06-09 01:11:10|153128.4|152998.4|153120.4|152990.4|153128.4|152998.4|153120.4|152990.4|17
1654737080000|2022-06-09 01:11:20|153121|152991|153125.8|152995.8|153126.7|152996.7|153120.4|152990.4|11
1654737090000|2022-06-09 01:11:30|153125.9|152995.9|153126|152996|153126.2|152996.2|153123.7|152993.7|10
1654737100000|2022-06-09 01:11:40|153127.6|152997.6|153124.2|152994.2|153128.3|152998.3|153123.9|152993.9|9
1654737110000|2022-06-09 01:11:50|153123.9|152993.9|153125|152995|153132.9|153002.9|153123.9|152993.9|13
1654737120000|2022-06-09 01:12:00|153131.7|153001.7|153128|152998|153132.6|153002.6|153125.2|152995.2|28
1654737130000|2022-06-09 01:12:10|153128.7|152998.7|153123.6|152993.6|153160.1|153000.3|153123.5|152951.4|19
1654737140000|2022-06-09 01:12:20|153124.7|152994.7|153117.9|152987.9|153167.3|152994.7|153115.9|152935|23
1654737150000|2022-06-09 01:12:30|153122.8|152992.8|153119.8|152989.8|153185.7|152996|153105|152912.5|26
1654737160000|2022-06-09 01:12:40|153111|152981|153126.4|152996.4|153163.2|152996.4|153104.7|152929.6|23
1654737170000|2022-06-09 01:12:50|153173.3|152919.9|153115.7|152985.7|153173.3|152993.5|153109.3|152919.9|26
1654737180000|2022-06-09 01:13:00|153116.4|152986.4|153116.9|152986.9|153159.3|152989.8|153116.4|152943.1|19
1654737190000|2022-06-09 01:13:10|153117.9|152987.9|153150.9|152946.6|153155.7|152987.9|153114.9|152942.5|16
1654737200000|2022-06-09 01:13:20|153153.2|152946.5|153122.9|152992.9|153165.8|152992.9|153122.9|152933|18
1654737210000|2022-06-09 01:13:30|153183.3|152931.3|153116|152986|153183.3|152992.9|153116|152929.4|15
1654737220000|2022-06-09 01:13:40|153163.5|152937.7|153125.6|152995.6|153166.4|153000.5|153116.6|152937.5|26
1654737230000|2022-06-09 01:13:50|153161.8|152953.1|153126.1|152996.1|153170.9|152997.5|153124.4|152943.8|33
1654737240000|2022-06-09 01:14:00|153126|152996|153123.9|152993.9|153127.8|152997.8|153117.4|152987.4|23
1654737250000|2022-06-09 01:14:10|153123.6|152993.6|153119.6|152989.6|153155.9|152994|153119.6|152955.5|25
1654737260000|2022-06-09 01:14:20|153119.2|152989.2|153157.3|152956.2|153159.5|152993.5|153119.2|152952.1|23
1654737270000|2022-06-09 01:14:30|153122|152992|153125.2|152995.2|153166.5|152997.2|153121.2|152938.4|30
1654737280000|2022-06-09 01:14:40|153128.7|152998.7|153162.6|152947.5|153162.6|153000.4|153119.8|152947.5|20
1654737290000|2022-06-09 01:14:50|153163.8|152947.2|153157.3|152950.3|153166.3|152991|153119.3|152944.5|22
1654737300000|2022-06-09 01:15:00|153157.2|152950.1|153165|152937.8|153165|152995|153119.3|152937.8|24
1654737310000|2022-06-09 01:15:10|153161|152943.1|153184.5|152909.5|153184.5|152998.8|153112.6|152909.5|33
1654737320000|2022-06-09 01:15:20|153121.3|152991.3|153113.9|152983.9|153184|152995.4|153109.2|152924.3|25
1654737330000|2022-06-09 01:15:30|153121.9|152991.9|153118.5|152988.5|153156.1|152994.8|153116.2|152947.6|29
1654737340000|2022-06-09 01:15:40|153119.8|152989.8|153120|152990|153153.2|152991.4|153117.1|152951.6|24
1654737350000|2022-06-09 01:15:50|153120.3|152990.3|153120.5|152990.5|153121.2|152991.2|153116.9|152986.9|24
1654737360000|2022-06-09 01:16:00|153120.6|152990.6|153119.1|152989.1|153153.5|152990.8|153115.8|152949.3|29
1654737370000|2022-06-09 01:16:10|153118.8|152988.8|153122.3|152992.3|153159.1|152992.3|153117|152947|22
1654737380000|2022-06-09 01:16:20|153121.7|152991.7|153155.1|152952.2|153158.8|152991.7|153118|152947.2|28
1654737390000|2022-06-09 01:16:30|153155.9|152953.2|153127.8|152997.8|153155.9|152997.8|153118.9|152953.2|12
1654737400000|2022-06-09 01:16:40|153127.6|152997.6|153126.4|152996.4|153182.3|152998.2|153119.2|152912.8|26
1654737410000|2022-06-09 01:16:50|153124.2|152994.2|153123.3|152993.3|153171.7|153006|153114.3|152925.8|27
1654737420000|2022-06-09 01:17:00|153126.5|152996.5|153120|152990|153160.8|152996.5|153118|152943.5|23
1654737430000|2022-06-09 01:17:10|153119.2|152989.2|153118.5|152988.5|153121.3|152991.3|153116.2|152986.2|14
1654737440000|2022-06-09 01:17:20|153119|152989|153116.5|152986.5|153157.3|152989.6|153112.4|152939.2|21
1654737450000|2022-06-09 01:17:30|153152.2|152947.9|153113.8|152983.8|153155.8|152990.4|153107|152940.4|24
1654737460000|2022-06-09 01:17:40|153114.2|152984.2|153117.3|152987.3|153155.3|152990.9|153112.7|152949.9|21
1654737470000|2022-06-09 01:17:50|153118.6|152988.6|153120.2|152990.2|153120.2|152990.2|153117|152987|24
1654737480000|2022-06-09 01:18:00|153119.1|152989.1|153123.6|152993.6|153123.6|152993.6|153119.1|152989.1|19
1654737490000|2022-06-09 01:18:10|153122.7|152992.7|153125.2|152995.2|153167.6|152999.8|153121.8|152937.3|25
1654737500000|2022-06-09 01:18:20|153127.5|152997.5|153123.6|152993.6|153162.7|152997.5|153123|152953.1|35
1654737510000|2022-06-09 01:18:30|153123.5|152993.5|153121.4|152991.4|153161.7|152995.8|153121.4|152953.1|22
1654737520000|2022-06-09 01:18:40|153122|152992|153123|152993|153123.6|152993.6|153119.4|152989.4|16
1654737530000|2022-06-09 01:18:50|153122.1|152992.1|153118.1|152988.1|153161.9|152994.7|153116.2|152949.2|18
1654737540000|2022-06-09 01:19:00|153119.1|152989.1|153155.3|152950.2|153155.4|152992.6|153119.1|152950.2|18
1654737550000|2022-06-09 01:19:10|153156.2|152951.1|153120.6|152990.6|153156.2|152993.9|153119.1|152951.1|23
1654737560000|2022-06-09 01:19:20|153120.9|152990.9|153128.3|152998.3|153128.3|152998.3|153120.9|152990.9|13
1654737570000|2022-06-09 01:19:30|153139.3|153009.3|153121.2|152991.2|153180.5|153009.3|153120.1|152919.8|23
1654737580000|2022-06-09 01:19:40|153122.7|152992.7|153159.7|152950.6|153160.9|152994.2|153119.4|152950|15
1654737590000|2022-06-09 01:19:50|153120.9|152990.9|153122.5|152992.5|153122.5|152992.5|153119.1|152989.1|15
1654737600000|2022-06-09 01:20:00|153122.7|152992.7|153119.2|152989.2|153170.8|152996.6|153118.9|152922.7|24
1654737610000|2022-06-09 01:20:10|153119|152989|153114.6|152984.6|153175.3|152998.4|153114.6|152917.8|19
1654737620000|2022-06-09 01:20:20|153114.5|152984.5|153119.5|152989.5|153165.5|152991|153114.5|152933.9|18
1654737630000|2022-06-09 01:20:30|153121.3|152991.3|153124.9|152994.9|153159.8|152994.9|153119.3|152953.1|17
1654737640000|2022-06-09 01:20:40|153125.2|152995.2|153120.7|152990.7|153158.2|152995.2|153120.7|152955.8|10
1654737650000|2022-06-09 01:20:50|153120.8|152990.8|153123.5|152993.5|153123.7|152993.7|153119.5|152989.5|8
1654737660000|2022-06-09 01:21:00|153115.4|152985.4|153121.8|152991.8|153124.6|152994.6|153115.4|152985.4|12
1654737670000|2022-06-09 01:21:10|153122.9|152992.9|153120.9|152990.9|153156.2|152996.9|153120.1|152950.1|17
1654737680000|2022-06-09 01:21:20|153121|152991|153121.2|152991.2|153159|152991.7|153117.3|152943.3|27
1654737690000|2022-06-09 01:21:30|153121.8|152991.8|153123.8|152993.8|153157.1|152994|153120.8|152956.2|17
1654737700000|2022-06-09 01:21:40|153123.7|152993.7|153123.8|152993.8|153124.3|152994.3|153121.1|152991.1|11
1654737710000|2022-06-09 01:21:50|153124.5|152994.5|153123.2|152993.2|153176.2|152996.4|153113.4|152912.1|18
1654737720000|2022-06-09 01:22:00|153131.3|153001.3|153124.3|152994.3|153167.9|153001.3|153114.6|152938.7|24
1654737730000|2022-06-09 01:22:10|153126.8|152996.8|153150.7|152945.9|153163|152996.8|153115.5|152939.4|25
1654737740000|2022-06-09 01:22:20|153150.6|152944|153118.2|152988.2|153162.4|152991.5|153113.4|152936.4|14
1654737750000|2022-06-09 01:22:30|153117.8|152987.8|153148.3|152944.6|153149.8|152989.8|153109.6|152943.9|17
1654737760000|2022-06-09 01:22:40|153112.4|152982.4|153154.6|152952|153157.8|152998.8|153106.8|152942.9|19
1654737770000|2022-06-09 01:22:50|153162.9|152946.2|153158.2|152955.6|153169|152994.9|153121.6|152932.7|14
1654737780000|2022-06-09 01:23:00|153122.9|152992.9|153124.9|152994.9|153127.3|152997.3|153122.1|152992.1|17
1654737790000|2022-06-09 01:23:10|153124|152994|153125.8|152995.8|153169.1|152999.4|153122.6|152944.3|25
1654737800000|2022-06-09 01:23:20|153126|152996|153128.6|152998.6|153164.4|153001.2|153124.9|152957.2|29
1654737810000|2022-06-09 01:23:30|153129|152999|153163.8|152961.4|153168.9|153004.9|153126.8|152954.8|25
1654737820000|2022-06-09 01:23:40|153163.4|152962.3|153163|152956.5|153168.7|153004.6|153126|152956.5|20
1654737830000|2022-06-09 01:23:50|153123.4|152993.4|153128.5|152998.5|153178.6|152999.7|153123.4|152922.4|19
1654737840000|2022-06-09 01:24:00|153169.7|152950.3|153123.4|152993.4|153177.3|152999.4|153123.4|152924.2|22
1654737850000|2022-06-09 01:24:10|153163.3|152952.4|153128|152998|153170.6|152999.6|153123.6|152944|11
1654737860000|2022-06-09 01:24:20|153127.8|152997.8|153123.7|152993.7|153162.5|153000.7|153120.9|152950.2|15
1654737870000|2022-06-09 01:24:30|153124.4|152994.4|153163.5|152951.6|153167.1|152996.2|153123|152945|24
1654737880000|2022-06-09 01:24:40|153125.6|152995.6|153159.3|152956.1|153167.4|152995.6|153123.9|152948.9|13
1654737890000|2022-06-09 01:24:50|153123.9|152993.9|153158.8|152956|153167.4|152994|153120.5|152937.5|18
1654737900000|2022-06-09 01:25:00|153123.6|152993.6|153160.7|152944.3|153161.5|152995.1|153122.5|152944.3|13
1654737910000|2022-06-09 01:25:10|153167.3|152938.7|153120.4|152990.4|153167.3|152993.6|153115.6|152925.8|20
1654737920000|2022-06-09 01:25:20|153123.3|152993.3|153117.8|152987.8|153153|152993.3|153114.2|152949.9|15
1654737930000|2022-06-09 01:25:30|153116.8|152986.8|153158.7|152951.9|153158.7|152992.8|153116.8|152951.9|12
1654737940000|2022-06-09 01:25:40|153121|152991|153123.1|152993.1|153158.9|152994.8|153120.9|152949.4|27
1654737950000|2022-06-09 01:25:50|153123.3|152993.3|153124.9|152994.9|153167.1|153002.6|153123.3|152950.3|22
1654737960000|2022-06-09 01:26:00|153124.1|152994.1|153130.3|153000.3|153169.9|153000.3|153124.1|152951.9|23
1654737970000|2022-06-09 01:26:10|153165.8|152958.3|153129.3|152999.3|153167.3|152999.5|153127.4|152955.4|21
1654737980000|2022-06-09 01:26:20|153129.4|152999.4|153127.9|152997.9|153174.3|153004.8|153126.9|152934.6|21
1654737990000|2022-06-09 01:26:30|153128.3|152998.3|153172.9|152949.5|153206|153006.1|153128.3|152883|18
1654738000000|2022-06-09 01:26:40|153131|153001|153137.6|153007.6|153176.8|153009.5|153124.6|152931.3|21
1654738010000|2022-06-09 01:26:50|153135.2|153005.2|153131.2|153001.2|153168.4|153010.4|153128.4|152962.1|27
1654738020000|2022-06-09 01:27:00|153130.8|153000.8|153130.9|153000.9|153162.6|153004.1|153126.8|152961.3|18
1654738030000|2022-06-09 01:27:10|153131.6|153001.6|153134.2|153004.2|153163.2|153004.2|153127.4|152960.9|21
1654738040000|2022-06-09 01:27:20|153134.1|153004.1|153130.2|153000.2|153168.2|153004.1|153129.8|152957.6|14
1654738050000|2022-06-09 01:27:30|153129.9|152999.9|153124|152994|153173.7|153003.5|153123.7|152933|33
1654738060000|2022-06-09 01:27:40|153163.8|152948.5|153126.5|152996.5|153163.8|152998.4|153123.3|152948.5|26
1654738070000|2022-06-09 01:27:50|153121.6|152991.6|153124.9|152994.9|153161.2|152995.9|153121.3|152956.2|29
1654738080000|2022-06-09 01:28:00|153124.5|152994.5|153131.2|153001.2|153131.2|153001.2|153120.6|152990.6|23
1654738090000|2022-06-09 01:28:10|153130.5|153000.5|153122.5|152992.5|153135.1|153005.1|153122.2|152992.2|17
1654738100000|2022-06-09 01:28:20|153122|152992|153134.7|153004.7|153136.6|153006.6|153122|152992|23
1654738110000|2022-06-09 01:28:30|153135|153005|153132.7|153002.7|153167.6|153009.7|153123.8|152965.8|27
1654738120000|2022-06-09 01:28:40|153130.2|153000.2|153125.2|152995.2|153134.4|153004.4|153121.5|152991.5|20
1654738130000|2022-06-09 01:28:50|153123.5|152993.5|153121.2|152991.2|153132.1|153002.1|153119.6|152989.6|23
1654738140000|2022-06-09 01:29:00|153121|152991|153136.3|153006.3|153137.7|153007.7|153120.2|152990.2|20
1654738150000|2022-06-09 01:29:10|153132.7|153002.7|153123.9|152993.9|153169.2|153008|153117.6|152961.4|20
1654738160000|2022-06-09 01:29:20|153124.2|152994.2|153130.2|153000.2|153133.4|153003.4|153124.2|152994.2|17
1654738170000|2022-06-09 01:29:30|153130.7|153000.7|153131.2|153001.2|153133|153003|153124.3|152994.3|14
1654738180000|2022-06-09 01:29:40|153131|153001|153170.9|152953.7|153170.9|153002.5|153121.7|152953.7|18
1654738190000|2022-06-09 01:29:50|153127.9|152997.9|153123|152993|153128.7|152998.7|153109.4|152979.4|16
1654738200000|2022-06-09 01:30:00|153126.1|152996.1|153119|152989|153126.1|152996.1|153115.9|152985.9|27
1654738210000|2022-06-09 01:30:10|153117.2|152987.2|153120.2|152990.2|153123.6|152993.6|153117.2|152987.2|15
1654738220000|2022-06-09 01:30:20|153127.8|152997.8|153127.7|152997.7|153129.5|152999.5|153117.8|152987.8|28
1654738230000|2022-06-09 01:30:30|153126.9|152996.9|153129|152999|153130|153000|153116|152986|23
1654738240000|2022-06-09 01:30:40|153128.8|152998.8|153128.2|152998.2|153129.3|152999.3|153127.8|152997.8|17
1654738250000|2022-06-09 01:30:50|153126.8|152996.8|153128.4|152998.4|153132.7|153002.7|153126.8|152996.8|13
1654738260000|2022-06-09 01:31:00|153128.6|152998.6|153123.6|152993.6|153133.4|153003.4|153123.6|152993.6|21
1654738270000|2022-06-09 01:31:10|153124.8|152994.8|153121.4|152991.4|153125.2|152995.2|153118.6|152988.6|11
1654738280000|2022-06-09 01:31:20|153127.9|152997.9|153125.5|152995.5|153127.9|152997.9|153125.5|152995.5|12
1654738290000|2022-06-09 01:31:30|153125.1|152995.1|153123.8|152993.8|153128.1|152998.1|153123.8|152993.8|13
1654738300000|2022-06-09 01:31:40|153125.5|152995.5|153125.9|152995.9|153135.3|153005.3|153125.1|152995.1|13
1654738310000|2022-06-09 01:31:50|153124.9|152994.9|153121.9|152991.9|153125.2|152995.2|153121.5|152991.5|10
1654738320000|2022-06-09 01:32:00|153122|152992|153127|152997|153130.1|153000.1|153120.8|152990.8|13
1654738330000|2022-06-09 01:32:10|153125.4|152995.4|153126.9|152996.9|153129.9|152999.9|153121.2|152991.2|31
1654738340000|2022-06-09 01:32:20|153125.1|152995.1|153124.6|152994.6|153127.9|152997.9|153121.2|152991.2|23
1654738350000|2022-06-09 01:32:30|153125.6|152995.6|153112|152982|153125.7|152995.7|153107.9|152977.9|31
1654738360000|2022-06-09 01:32:40|153111.4|152981.4|153114.5|152984.5|153119.2|152989.2|153104.8|152974.8|21
1654738370000|2022-06-09 01:32:50|153115.5|152985.5|153122.8|152992.8|153122.8|152992.8|153104.4|152974.4|22
1654738380000|2022-06-09 01:33:00|153122.1|152992.1|153118.9|152988.9|153122.8|152992.8|153113.2|152983.2|18
1654738390000|2022-06-09 01:33:10|153119.4|152989.4|153120.5|152990.5|153120.9|152990.9|153119.3|152989.3|13
1654738400000|2022-06-09 01:33:20|153120.2|152990.2|153114.8|152984.8|153123.1|152993.1|153112.1|152982.1|9
1654738410000|2022-06-09 01:33:30|153115.7|152985.7|153117|152987|153117.2|152987.2|153115.7|152985.7|4
1654738420000|2022-06-09 01:33:40|153117.2|152987.2|153119.3|152989.3|153119.6|152989.6|153116.5|152986.5|9
1654738430000|2022-06-09 01:33:50|153119.1|152989.1|153119.6|152989.6|153123.4|152993.4|153119.1|152989.1|11
1654738440000|2022-06-09 01:34:00|153117.2|152987.2|153121.9|152991.9|153122.2|152992.2|153117.2|152987.2|13
1654738450000|2022-06-09 01:34:10|153122.4|152992.4|153120.6|152990.6|153122.4|152992.4|153119.7|152989.7|4
1654738460000|2022-06-09 01:34:20|153118.3|152988.3|153120.1|152990.1|153124.7|152994.7|153117.3|152987.3|10
1654738470000|2022-06-09 01:34:30|153122.3|152992.3|153122.5|152992.5|153124.8|152994.8|153120.2|152990.2|13
1654738480000|2022-06-09 01:34:40|153118.1|152988.1|153119.5|152989.5|153125.3|152995.3|153109.7|152979.7|18
1654738490000|2022-06-09 01:34:50|153118.2|152988.2|153109.8|152979.8|153118.2|152988.2|153106.3|152976.3|16
1654738500000|2022-06-09 01:35:00|153111.2|152981.2|153111.6|152981.6|153111.6|152981.6|153108.7|152978.7|9
1654738510000|2022-06-09 01:35:10|153111.7|152981.7|153113|152983|153146.3|152985.7|153105.1|152944.2|12
1654738520000|2022-06-09 01:35:20|153113.2|152983.2|153115.9|152985.9|153115.9|152985.9|153111.7|152981.7|12
1654738530000|2022-06-09 01:35:30|153113.1|152983.1|153108.6|152978.6|153125|152995|153103.7|152973.7|13
1654738540000|2022-06-09 01:35:40|153141.4|152927|153104.5|152974.5|153166|152977.4|153082.7|152867|20
1654738550000|2022-06-09 01:35:50|153104.6|152974.6|153096.6|152966.6|153131.1|152975.7|153096.6|152928.2|18
1654738560000|2022-06-09 01:36:00|153097.4|152967.4|153105.9|152975.9|153146.3|152975.9|153097.4|152920.9|16
1654738570000|2022-06-09 01:36:10|153102|152972|153135.2|152934.8|153155.4|152973.5|153093.7|152910.3|20
1654738580000|2022-06-09 01:36:20|153136.9|152971|153098.4|152968.4|153144|152981.3|153098.1|152930.2|18
1654738590000|2022-06-09 01:36:30|153099.9|152969.9|153099.5|152969.5|153143|152971.3|153097.2|152929.6|13
1654738600000|2022-06-09 01:36:40|153099.8|152969.8|153104.2|152974.2|153137.6|152974.2|153099.6|152927.4|13
1654738610000|2022-06-09 01:36:50|153104.3|152974.3|153104.6|152974.6|153139.9|152976.4|153100.1|152933.4|19
1654738620000|2022-06-09 01:37:00|153104.5|152974.5|153110.1|152980.1|153140.7|152981.6|153104.1|152938.9|18
1654738630000|2022-06-09 01:37:10|153109.5|152979.5|153108.5|152978.5|153113.1|152983.1|153108.5|152978.5|24
1654738640000|2022-06-09 01:37:20|153108.6|152978.6|153111|152981|153112.5|152982.5|153108.6|152978.6|21
1654738650000|2022-06-09 01:37:30|153107.2|152977.2|153114.3|152984.3|153115.5|152985.5|153107.2|152977.2|22
1654738660000|2022-06-09 01:37:40|153116.4|152986.4|153112.5|152982.5|153119.6|152989.6|153112|152982|17
1654738670000|2022-06-09 01:37:50|153112.2|152982.2|153110.1|152980.1|153115.8|152985.8|153104.7|152974.7|26
1654738680000|2022-06-09 01:38:00|153107.9|152977.9|153117.5|152987.5|153117.5|152987.5|153105.1|152975.1|26
1654738690000|2022-06-09 01:38:10|153112.7|152982.7|153112.1|152982.1|153115.9|152985.9|153106|152976|24
1654738700000|2022-06-09 01:38:20|153112.5|152982.5|153119.4|152989.4|153119.4|152989.4|153111.7|152981.7|25
1654738710000|2022-06-09 01:38:30|153114.2|152984.2|153131.3|153001.3|153134.6|153004.6|153114.2|152984.2|25
1654738720000|2022-06-09 01:38:40|153133.3|153003.3|153130.1|153000.1|153165.1|153013.1|153125.7|152961.1|27
1654738730000|2022-06-09 01:38:50|153130.4|153000.4|153140.8|153010.8|153170.8|153010.8|153127.2|152960.4|30
1654738740000|2022-06-09 01:39:00|153140.4|153010.4|153138.6|153008.6|153144.1|153014.1|153138.6|153008.6|23
1654738750000|2022-06-09 01:39:10|153139|153009|153148.8|153018.8|153174.8|153020.1|153136.8|152969|21
1654738760000|2022-06-09 01:39:20|153148.7|153018.7|153143.5|153013.5|153148.7|153018.7|153140.3|153010.3|16
1654738770000|2022-06-09 01:39:30|153143.9|153013.9|153141.6|153011.6|153181.4|153036.4|153139.3|152979.7|27
1654738780000|2022-06-09 01:39:40|153141.1|153011.1|153143.4|153013.4|153143.5|153013.5|153137.2|153007.2|22
1654738790000|2022-06-09 01:39:50|153142.9|153012.9|153148|153018|153179.2|153019.7|153142.8|152961.2|19
1654738800000|2022-06-09 01:40:00|153148.5|153018.5|153148.2|153018.2|153148.7|153018.7|153139.5|153009.5|18
1654738810000|2022-06-09 01:40:10|153145.5|153015.5|153150|153020|153150.2|153020.2|153143.6|153013.6|18
1654738820000|2022-06-09 01:40:20|153149.5|153019.5|153144.6|153014.6|153149.5|153019.5|153143.4|153013.4|15
1654738830000|2022-06-09 01:40:30|153145.4|153015.4|153153.6|153023.6|153156.6|153026.6|153137.1|153007.1|23
1654738840000|2022-06-09 01:40:40|153153|153023|153145.9|153015.9|153189.8|153024.7|153128.6|152971.4|30
1654738850000|2022-06-09 01:40:50|153145.6|153015.6|153139.5|153009.5|153179.8|153016.6|153138.4|152972.4|24
1654738860000|2022-06-09 01:41:00|153140.4|153010.4|153133.1|153003.1|153144.7|153014.7|153131|153001|27
1654738870000|2022-06-09 01:41:10|153132.5|153002.5|153138.9|153008.9|153176.3|153009.8|153132.5|152970.5|16
1654738880000|2022-06-09 01:41:20|153137.7|153007.7|153132.6|153002.6|153169.6|153007.7|153132.1|152963.2|21
1654738890000|2022-06-09 01:41:30|153132.2|153002.2|153128.9|152998.9|153169.4|153002.4|153128.1|152960.5|20
1654738900000|2022-06-09 01:41:40|153128.8|152998.8|153132.3|153002.3|153132.3|153002.3|153128.1|152998.1|11
1654738910000|2022-06-09 01:41:50|153133.1|153003.1|153142.5|153012.5|153148.1|153018.1|153130|153000|20
1654738920000|2022-06-09 01:42:00|153142.6|153012.6|153169.4|152956.8|153169.4|153012.6|153124.2|152956.8|23
1654738930000|2022-06-09 01:42:10|153127|152997|153127.3|152997.3|153172.3|152999.4|153126|152949.1|22
1654738940000|2022-06-09 01:42:20|153128.6|152998.6|153131.9|153001.9|153132.1|153002.1|153127.7|152997.7|12
1654738950000|2022-06-09 01:42:30|153131.3|153001.3|153135.5|153005.5|153135.5|153005.5|153131|153001|17
1654738960000|2022-06-09 01:42:40|153135.6|153005.6|153149|153019|153166.9|153019|153128.4|152936.7|16
1654738970000|2022-06-09 01:42:50|153135.4|153005.4|153123.9|152993.9|153181|153010.9|153122.9|152947.5|30
1654738980000|2022-06-09 01:43:00|153127.2|152997.2|153132.2|153002.2|153166.2|153002.2|153125.8|152958.7|22
1654738990000|2022-06-09 01:43:10|153130.7|153000.7|153129.1|152999.1|153131.7|153001.7|153122.6|152992.6|15
1654739000000|2022-06-09 01:43:20|153130.6|153000.6|153132.4|153002.4|153136.4|153006.4|153122.1|152992.1|19
1654739010000|2022-06-09 01:43:30|153131.9|153001.9|153134.6|153004.6|153134.6|153004.6|153129.8|152999.8|22
1654739020000|2022-06-09 01:43:40|153135.2|153005.2|153133.8|153003.8|153135.3|153005.3|153128.3|152998.3|19
1654739030000|2022-06-09 01:43:50|153133.5|153003.5|153132.8|153002.8|153133.5|153003.5|153129.8|152999.8|19
1654739040000|2022-06-09 01:44:00|153132.3|153002.3|153135.9|153005.9|153172.7|153007.8|153122.3|152962.8|21
1654739050000|2022-06-09 01:44:10|153135.5|153005.5|153127.8|152997.8|153165.9|153006|153122.4|152957.5|21
1654739060000|2022-06-09 01:44:20|153128.6|152998.6|153136|153006|153137.1|153007.1|153128.6|152998.6|17
1654739070000|2022-06-09 01:44:30|153136.3|153006.3|153138.9|153008.9|153138.9|153008.9|153135.3|153005.3|14
1654739080000|2022-06-09 01:44:40|153137.3|153007.3|153135.2|153005.2|153140.4|153010.4|153132.3|153002.3|20
1654739090000|2022-06-09 01:44:50|153135.9|153005.9|153137.6|153007.6|153137.6|153007.6|153133.1|153003.1|19
1654739100000|2022-06-09 01:45:00|153137|153007|153136.1|153006.1|153174.7|153009.4|153134.2|152967.2|24
1654739110000|2022-06-09 01:45:10|153136.9|153006.9|153174.9|152964.7|153182.3|153008.5|153136|152957.6|22
1654739120000|2022-06-09 01:45:20|153136.8|153006.8|153138.3|153008.3|153138.5|153008.5|153133.6|153003.6|20
1654739130000|2022-06-09 01:45:30|153138.9|153008.9|153144|153014|153212.4|153014.7|153137|152922.5|25
1654739140000|2022-06-09 01:45:40|153140.7|153010.7|153142.2|153012.2|153144.4|153014.4|153140.7|153010.7|28
1654739150000|2022-06-09 01:45:50|153142.5|153012.5|153144.5|153014.5|153145.6|153015.6|153141.9|153011.9|19
1654739160000|2022-06-09 01:46:00|153145.2|153015.2|153171.3|152969.9|153183.6|153015.2|153137.8|152963.6|28
1654739170000|2022-06-09 01:46:10|153171.9|152968.7|153141.2|153011.2|153173.1|153011.2|153136.3|152968.7|19
1654739180000|2022-06-09 01:46:20|153139.1|153009.1|153142.4|153012.4|153142.4|153012.4|153138.8|153008.8|15
1654739190000|2022-06-09 01:46:30|153142.2|153012.2|153140.2|153010.2|153142.3|153012.3|153140.2|153010.2|15
1654739200000|2022-06-09 01:46:40|153139.9|153009.9|153140.7|153010.7|153175.5|153010.7|153136.2|152971.6|17
1654739210000|2022-06-09 01:46:50|153140.4|153010.4|153141.5|153011.5|153175.6|153014.9|153138.5|152975.4|22
1654739220000|2022-06-09 01:47:00|153140.7|153010.7|153167.5|152966.7|153174.4|153010.7|153132.1|152957.9|29
1654739230000|2022-06-09 01:47:10|153135.3|153005.3|153138.3|153008.3|153171.6|153008.4|153129.4|152965.2|29
1654739240000|2022-06-09 01:47:20|153138.4|153008.4|153138.4|153008.4|153138.7|153008.7|153135.7|153005.7|20
1654739250000|2022-06-09 01:47:30|153137.9|153007.9|153134.9|153004.9|153138.3|153008.3|153130.4|153000.4|26
1654739260000|2022-06-09 01:47:40|153133.8|153003.8|153134.8|153004.8|153137.5|153007.5|153131.3|153001.3|32
1654739270000|2022-06-09 01:47:50|153134.1|153004.1|153135.5|153005.5|153136.5|153006.5|153133.1|153003.1|31
1654739280000|2022-06-09 01:48:00|153135.9|153005.9|153133.3|153003.3|153137.5|153007.5|153129.1|152999.1|31
1654739290000|2022-06-09 01:48:10|153133.7|153003.7|153134.2|153004.2|153136.7|153006.7|153131.9|153001.9|36
1654739300000|2022-06-09 01:48:20|153133.3|153003.3|153136.3|153006.3|153136.7|153006.7|153132.1|153002.1|24
1654739310000|2022-06-09 01:48:30|153136.1|153006.1|153176.6|152966|153241|153010.7|153134.5|152896|23
1654739320000|2022-06-09 01:48:40|153187.5|152955|153136.3|153006.3|153187.5|153014.8|153133.1|152955|36
1654739330000|2022-06-09 01:48:50|153137.6|153007.6|153136.9|153006.9|153178.5|153014.5|153127.8|152968|38
1654739340000|2022-06-09 01:49:00|153134.4|153004.4|153138.6|153008.6|153172.9|153012|153134.4|152968.4|34
1654739350000|2022-06-09 01:49:10|153142.2|153012.2|153140.1|153010.1|153175.6|153012.2|153135.4|152969.1|30
1654739360000|2022-06-09 01:49:20|153141|153011|153147.1|153017.1|153149.5|153019.5|153136.2|153006.2|30
1654739370000|2022-06-09 01:49:30|153134.2|153004.2|153136.2|153006.2|153168.6|153010.9|153133.6|152965.3|36
1654739380000|2022-06-09 01:49:40|153138.2|153008.2|153138.2|153008.2|153140.2|153010.2|153136.8|153006.8|21
1654739390000|2022-06-09 01:49:50|153139.4|153009.4|153136.1|153006.1|153174.7|153012.6|153135.5|152970.1|36
1654739400000|2022-06-09 01:50:00|153135.8|153005.8|153134|153004|153179.4|153009.2|153131.9|152960.1|30
1654739410000|2022-06-09 01:50:10|153134.1|153004.1|153135.6|153005.6|153138|153008|153133|153003|24
1654739420000|2022-06-09 01:50:20|153135.4|153005.4|153140.7|153010.7|153191.2|153014.4|153132.4|152940.5|40
1654739430000|2022-06-09 01:50:30|153140.4|153010.4|153134.6|153004.6|153173.6|153012|153131.5|152960.8|31
1654739440000|2022-06-09 01:50:40|153134.4|153004.4|153133.9|153003.9|153166.2|153004.4|153126.7|152957.8|27
1654739450000|2022-06-09 01:50:50|153134|153004|153134.3|153004.3|153138.3|153008.3|153131.6|153001.6|32
1654739460000|2022-06-09 01:51:00|153133.7|153003.7|153135.2|153005.2|153136.8|153006.8|153132.3|153002.3|30
1654739470000|2022-06-09 01:51:10|153135.3|153005.3|153136.1|153006.1|153168.8|153006.8|153132.4|152968.1|31
1654739480000|2022-06-09 01:51:20|153139|153009|153137.7|153007.7|153172.2|153011|153134.5|152970.4|30
1654739490000|2022-06-09 01:51:30|153137.1|153007.1|153132|153002|153169.5|153008|153132|152963.7|30
1654739500000|2022-06-09 01:51:40|153133.5|153003.5|153135.1|153005.1|153139.9|153009.9|153129.6|152999.6|28
1654739510000|2022-06-09 01:51:50|153133.1|153003.1|153134|153004|153136.9|153006.9|153127.7|152997.7|25
1654739520000|2022-06-09 01:52:00|153130.8|153000.8|153136.4|153006.4|153137|153007|153128.6|152998.6|32
1654739530000|2022-06-09 01:52:10|153136.2|153006.2|153131.6|153001.6|153178.5|153010.7|153124|152957.5|25
1654739540000|2022-06-09 01:52:20|153130.9|153000.9|153131.8|153001.8|153134.2|153004.2|153125|152995|29
1654739550000|2022-06-09 01:52:30|153135.9|153005.9|153126.3|152996.3|153136.2|153006.2|153124.2|152994.2|29
1654739560000|2022-06-09 01:52:40|153125.8|152995.8|153126.3|152996.3|153163.1|152999.5|153123.1|152960.1|29
1654739570000|2022-06-09 01:52:50|153126|152996|153130.1|153000.1|153131.6|153001.6|153126|152996|31
1654739580000|2022-06-09 01:53:00|153129.9|152999.9|153142.8|153012.8|153145.8|153015.8|153129.9|152999.9|27
1654739590000|2022-06-09 01:53:10|153140.7|153010.7|153146.2|153016.2|153148.9|153018.9|153140.3|153010.3|23
1654739600000|2022-06-09 01:53:20|153145.9|153015.9|153143.2|153013.2|153154.8|153024.8|153133.5|153003.5|27
1654739610000|2022-06-09 01:53:30|153142.3|153012.3|153146.4|153016.4|153153.2|153023.2|153142.3|153012.3|36
1654739620000|2022-06-09 01:53:40|153145|153015|153145.1|153015.1|153148.2|153018.2|153141.6|153011.6|29
1654739630000|2022-06-09 01:53:50|153145.2|153015.2|153141.4|153011.4|153150.8|153020.8|153140.1|153010.1|28
1654739640000|2022-06-09 01:54:00|153147.4|153017.4|153140.4|153010.4|153148.2|153018.2|153139.7|153009.7|23
1654739650000|2022-06-09 01:54:10|153146.7|153016.7|153143.8|153013.8|153148.5|153018.5|153143.8|153013.8|25
1654739660000|2022-06-09 01:54:20|153142.4|153012.4|153149|153019|153152.3|153022.3|153139.6|153009.6|35
1654739670000|2022-06-09 01:54:30|153152|153022|153149.8|153019.8|153158.6|153028.6|153143.3|153013.3|31
1654739680000|2022-06-09 01:54:40|153150.3|153020.3|153148.4|153018.4|153182.2|153021.4|153142.1|152971.7|30
1654739690000|2022-06-09 01:54:50|153148.9|153018.9|153142|153012|153152.3|153022.3|153142|153012|25
1654739700000|2022-06-09 01:55:00|153140.4|153010.4|153142.1|153012.1|153143.9|153013.9|153140|153010|24
1654739710000|2022-06-09 01:55:10|153140.7|153010.7|153170.3|152963|153191.7|153012.4|153134.3|152929.4|30
1654739720000|2022-06-09 01:55:20|153181.5|152951.2|153138.9|153008.9|153181.5|153012.5|153134.2|152950.5|31
1654739730000|2022-06-09 01:55:30|153138.3|153008.3|153167.3|152959.9|153182|153009.6|153127.7|152936.3|32
1654739740000|2022-06-09 01:55:40|153168.8|152957|153139.7|153009.7|153171.7|153011.3|153134.8|152955.7|27
1654739750000|2022-06-09 01:55:50|153138.4|153008.4|153139.5|153009.5|153141|153011|153136|153006|15
1654739760000|2022-06-09 01:56:00|153138.7|153008.7|153143.6|153013.6|153151.4|153021.4|153138.7|153008.7|20
1654739770000|2022-06-09 01:56:10|153142.5|153012.5|153122.2|152992.2|153151.5|153021.5|153122.2|152992.2|30
1654739780000|2022-06-09 01:56:20|153126.4|152996.4|153132.1|153002.1|153148.7|153018.7|153126.4|152996.4|26
1654739790000|2022-06-09 01:56:30|153131.3|153001.3|153132.2|153002.2|153135.4|153005.4|153128.8|152998.8|19
1654739800000|2022-06-09 01:56:40|153142.7|153012.7|153128.9|152998.9|153144|153014|153127.8|152997.8|26
1654739810000|2022-06-09 01:56:50|153129|152999|153133.6|153003.6|153152.9|153022.9|153129|152999|22
1654739820000|2022-06-09 01:57:00|153131.9|153001.9|153123.6|152993.6|153159.2|153029.2|153120.8|152990.8|20
1654739830000|2022-06-09 01:57:10|153120.8|152990.8|153179.2|152972.5|153179.2|153032.1|153120.8|152944.6|27
1654739840000|2022-06-09 01:57:20|153129.2|152999.2|153143.5|153013.5|153172|153013.5|153123.9|152969.6|25
1654739850000|2022-06-09 01:57:30|153143.7|153013.7|153132.3|153002.3|153143.9|153013.9|153128|152998|28
1654739860000|2022-06-09 01:57:40|153132|153002|153136.1|153006.1|153143.1|153013.1|153128.8|152998.8|26
1654739870000|2022-06-09 01:57:50|153134.6|153004.6|153141.7|153011.7|153145|153015|153134.6|153004.6|25
1654739880000|2022-06-09 01:58:00|153141.9|153011.9|153146|153016|153146|153016|153133.9|153003.9|21
1654739890000|2022-06-09 01:58:10|153145.8|153015.8|153145.5|153015.5|153149.7|153019.7|153132|153002|27
1654739900000|2022-06-09 01:58:20|153150.1|153020.1|153160.1|153030.1|153160.1|153030.1|153149.1|153019.1|28
1654739910000|2022-06-09 01:58:30|153159.3|153029.3|153151.8|153021.8|153161.1|153031.1|153151.1|153021.1|28
1654739920000|2022-06-09 01:58:40|153150.9|153020.9|153146.7|153016.7|153151.6|153021.6|153140.7|153010.7|21
1654739930000|2022-06-09 01:58:50|153147.4|153017.4|153150.6|153020.6|153150.6|153020.6|153143.6|153013.6|20
1654739940000|2022-06-09 01:59:00|153149.8|153019.8|153152.8|153022.8|153153.8|153023.8|153147.7|153017.7|24
1654739950000|2022-06-09 01:59:10|153153.7|153023.7|153146.4|153016.4|153154.6|153024.6|153145.4|153015.4|28
1654739960000|2022-06-09 01:59:20|153145|153015|153148.1|153018.1|153150.3|153020.3|153137.1|153007.1|27
1654739970000|2022-06-09 01:59:30|153141.5|153011.5|153147|153017|153150.5|153020.5|153141.5|153011.5|23
1654739980000|2022-06-09 01:59:40|153149.3|153019.3|153150.6|153020.6|153150.6|153020.6|153144.4|153014.4|18
1654739990000|2022-06-09 01:59:50|153148.3|153018.3|153145.2|153015.2|153151.7|153021.7|153144.8|153014.8|23
1654740000000|2022-06-09 02:00:00|153146.7|153016.7|153150.7|153020.7|153158.1|153028.1|153135.4|153005.4|35
1654740010000|2022-06-09 02:00:10|153142.4|153012.4|153149.7|153019.7|153157.8|153027.8|153142.4|153012.4|32
1654740020000|2022-06-09 02:00:20|153146.8|153016.8|153148.6|153018.6|153151.5|153021.5|153144|153014|27
1654740030000|2022-06-09 02:00:30|153148.4|153018.4|153177.7|152969.1|153179.6|153020.6|153138.6|152968|24
1654740040000|2022-06-09 02:00:40|153141.4|153011.4|153143|153013|153191.9|153019.9|153139.9|152948.6|25
1654740050000|2022-06-09 02:00:50|153145.3|153015.3|153195.2|152944.4|153195.2|153030|153137|152944.4|30
1654740060000|2022-06-09 02:01:00|153187.4|152952.4|153171.4|152966.3|153193|153015|153133.3|152929.9|33
1654740070000|2022-06-09 02:01:10|153190.7|152933.9|153172.4|152962.5|153190.7|153011.2|153135.4|152933.9|35
1654740080000|2022-06-09 02:01:20|153173.6|152971.2|153137.2|153007.2|153176.1|153009.4|153132.7|152964.1|28
1654740090000|2022-06-09 02:01:30|153174.9|152965.3|153134.3|153004.3|153174.9|153010.8|153134.3|152964.1|21
1654740100000|2022-06-09 02:01:40|153132.7|153002.7|153135.7|153005.7|153171|153006.9|153130.4|152970.4|17
1654740110000|2022-06-09 02:01:50|153137.9|153007.9|153186.8|152966.6|153191.5|153014.6|153136|152949.9|29
1654740120000|2022-06-09 02:02:00|153144.4|153014.4|153142.1|153012.1|153185.5|153016.5|153139.2|152963.9|28
1654740130000|2022-06-09 02:02:10|153140.1|153010.1|153137.1|153007.1|153144.6|153014.6|153137.1|153007.1|24
1654740140000|2022-06-09 02:02:20|153137.5|153007.5|153139.5|153009.5|153139.5|153009.5|153131.8|153001.8|30
1654740150000|2022-06-09 02:02:30|153134.6|153004.6|153135.7|153005.7|153171.3|153007.9|153133|152963.1|24
1654740160000|2022-06-09 02:02:40|153135|153005|153138.2|153008.2|153177.6|153011.3|153135|152968.4|25
1654740170000|2022-06-09 02:02:50|153141|153011|153133.2|153003.2|153141|153011|153124.2|152994.2|24
1654740180000|2022-06-09 02:03:00|153132.6|153002.6|153140.5|153010.5|153141.1|153011.1|153132.5|153002.5|25
1654740190000|2022-06-09 02:03:10|153143.1|153013.1|153144.9|153014.9|153145|153015|153142.5|153012.5|19
1654740200000|2022-06-09 02:03:20|153142.8|153012.8|153141.6|153011.6|153186.7|153013|153137.1|152947.2|28
1654740210000|2022-06-09 02:03:30|153140|153010|153142.3|153012.3|153142.8|153012.8|153138.3|153008.3|20
1654740220000|2022-06-09 02:03:40|153142.1|153012.1|153139.8|153009.8|153190.1|153014.2|153135.7|152951.2|27
1654740230000|2022-06-09 02:03:50|153139.3|153009.3|153139.1|153009.1|153180.2|153012.6|153137.5|152961.9|27
1654740240000|2022-06-09 02:04:00|153139.7|153009.7|153138.5|153008.5|153172.3|153009.7|153135.8|152972|17
1654740250000|2022-06-09 02:04:10|153140|153010|153176.5|152967.2|153176.5|153010.6|153134.8|152964.5|22
1654740260000|2022-06-09 02:04:20|153137.5|153007.5|153142.1|153012.1|153175.6|153012.1|153136.5|152966.3|24
1654740270000|2022-06-09 02:04:30|153141.9|153011.9|153177.3|152950.2|153177.3|153016.2|153138|152950.2|28
1654740280000|2022-06-09 02:04:40|153135.8|153005.8|153139.9|153009.9|153178.2|153017.2|153133.9|152953.1|31
1654740290000|2022-06-09 02:04:50|153138.2|153008.2|153132.3|153002.3|153200|153015.4|153132.3|152921.4|29
1654740300000|2022-06-09 02:05:00|153177.3|152951|153129.8|152999.8|153179.5|153007.2|153129.8|152945.7|33
1654740310000|2022-06-09 02:05:10|153134.1|153004.1|153167.5|152967.2|153170.7|153006.4|153132.4|152959.1|32
1654740320000|2022-06-09 02:05:20|153167.3|152966.5|153135.4|153005.4|153167.3|153006.2|153132.1|152966.5|14
1654740330000|2022-06-09 02:05:30|153133|153003|153137.8|153007.8|153140.9|153010.9|153133|153003|20
1654740340000|2022-06-09 02:05:40|153140.1|153010.1|153131.9|153001.9|153175.4|153010.1|153130.1|152957.1|26
1654740350000|2022-06-09 02:05:50|153132.5|153002.5|153136.6|153006.6|153139.9|153009.9|153132.5|153002.5|26
1654740360000|2022-06-09 02:06:00|153137.2|153007.2|153137.5|153007.5|153139.8|153009.8|153135.5|153005.5|25
1654740370000|2022-06-09 02:06:10|153138.4|153008.4|153174.3|152960.3|153175.3|153014.8|153137.6|152959.4|22
1654740380000|2022-06-09 02:06:20|153175.1|152962.5|153139.3|153009.3|153175.1|153014.8|153136.7|152962.5|23
1654740390000|2022-06-09 02:06:30|153140.6|153010.6|153140|153010|153143.2|153013.2|153137.7|153007.7|20
1654740400000|2022-06-09 02:06:40|153143.7|153013.7|153143|153013|153143.7|153013.7|153139.9|153009.9|21
1654740410000|2022-06-09 02:06:50|153142.7|153012.7|153135.9|153005.9|153170.2|153021.2|153131.4|152962.1|22
1654740420000|2022-06-09 02:07:00|153134|153004|153169|152967.9|153175.5|153007.2|153132.1|152963.7|31
1654740430000|2022-06-09 02:07:10|153135.5|153005.5|153136|153006|153172.6|153007.4|153135.2|152960.1|23
1654740440000|2022-06-09 02:07:20|153135.4|153005.4|153140.5|153010.5|153143.5|153013.5|153133.9|153003.9|27
1654740450000|2022-06-09 02:07:30|153141.1|153011.1|153141.9|153011.9|153142.9|153012.9|153139.3|153009.3|25
1654740460000|2022-06-09 02:07:40|153142.8|153012.8|153135.5|153005.5|153144.2|153014.2|153132.8|153002.8|29
1654740470000|2022-06-09 02:07:50|153135|153005|153168.3|152964.5|153177.1|153007.6|153132.3|152956.9|24
1654740480000|2022-06-09 02:08:00|153131.6|153001.6|153135.4|153005.4|153174|153008.2|153131.3|152957.1|23
1654740490000|2022-06-09 02:08:10|153134.8|153004.8|153177.7|152952.5|153203.8|153007.2|153133.8|152926.5|18
1654740500000|2022-06-09 02:08:20|153172.5|152962.4|153149.7|153019.7|153187.8|153022.9|153136|152957.7|27
1654740510000|2022-06-09 02:08:30|153150.9|153020.9|153151.1|153021.1|153152.6|153022.6|153147.1|153017.1|25
1654740520000|2022-06-09 02:08:40|153149.6|153019.6|153149|153019|153150.9|153020.9|153147.1|153017.1|19
1654740530000|2022-06-09 02:08:50|153147.5|153017.5|153210.9|152933.2|153210.9|153027.1|153147.5|152933.2|23
1654740540000|2022-06-09 02:09:00|153215.9|152945.6|153151.9|153021.9|153215.9|153024.5|153149.6|152945.6|26
1654740550000|2022-06-09 02:09:10|153151.5|153021.5|153155.4|153025.4|153188.4|153025.4|153147.8|152959.4|30
1654740560000|2022-06-09 02:09:20|153154.6|153024.6|153144.7|153014.7|153156.2|153026.2|153144.7|153014.7|27
1654740570000|2022-06-09 02:09:30|153144.9|153014.9|153147.2|153017.2|153149.2|153019.2|153143.7|153013.7|25
1654740580000|2022-06-09 02:09:40|153148.8|153018.8|153147.1|153017.1|153150.4|153020.4|153142.5|153012.5|24
1654740590000|2022-06-09 02:09:50|153150.6|153020.6|153154.2|153024.2|153154.2|153024.2|153150.4|153020.4|21
1654740600000|2022-06-09 02:10:00|153153.1|153023.1|153150.8|153020.8|153154.9|153024.9|153145.7|153015.7|29
1654740610000|2022-06-09 02:10:10|153148.4|153018.4|153152.6|153022.6|153189.2|153022.6|153139.4|152965.3|25
1654740620000|2022-06-09 02:10:20|153150.2|153020.2|153146.2|153016.2|153177.3|153020.2|153139.3|152974.5|27
1654740630000|2022-06-09 02:10:30|153143.9|153013.9|153145.5|153015.5|153145.5|153015.5|153141.7|153011.7|18
1654740640000|2022-06-09 02:10:40|153145.4|153015.4|153152.8|153022.8|153186.4|153023.9|153140.2|152966.6|28
1654740650000|2022-06-09 02:10:50|153157.1|153027.1|153148.3|153018.3|153157.7|153027.7|153144.7|153014.7|26
1654740660000|2022-06-09 02:11:00|153148.2|153018.2|153147.4|153017.4|153181|153019.6|153144.2|152974.5|22
1654740670000|2022-06-09 02:11:10|153146.2|153016.2|153152.1|153022.1|153152.1|153022.1|153146.2|153016.2|22
1654740680000|2022-06-09 02:11:20|153150.8|153020.8|153147.9|153017.9|153152.1|153022.1|153145.5|153015.5|25
1654740690000|2022-06-09 02:11:30|153146.8|153016.8|153152.8|153022.8|153153.7|153023.7|153146.2|153016.2|23
1654740700000|2022-06-09 02:11:40|153150.5|153020.5|153151.2|153021.2|153153|153023|153148.7|153018.7|18
1654740710000|2022-06-09 02:11:50|153154.6|153024.6|153150.9|153020.9|153154.6|153024.6|153149.4|153019.4|19
1654740720000|2022-06-09 02:12:00|153149.5|153019.5|153146.1|153016.1|153181.7|153022.3|153140.6|152970.3|25
1654740730000|2022-06-09 02:12:10|153144.5|153014.5|153142.9|153012.9|153182|153017.9|153139.3|152973.3|20
1654740740000|2022-06-09 02:12:20|153178.8|152976.1|153146.8|153016.8|153178.8|153017.3|153142.2|152976.1|22
1654740750000|2022-06-09 02:12:30|153144.2|153014.2|153145.8|153015.8|153147.6|153017.6|153142.7|153012.7|19
1654740760000|2022-06-09 02:12:40|153144.8|153014.8|153152.4|153022.4|153240|153022.4|153140.7|152903|25
1654740770000|2022-06-09 02:12:50|153147|153017|153145.5|153015.5|153151.6|153021.6|153144.6|153014.6|20
1654740780000|2022-06-09 02:13:00|153145|153015|153140.7|153010.7|153145.7|153015.7|153137|153007|27
1654740790000|2022-06-09 02:13:10|153138.3|153008.3|153136.1|153006.1|153173.9|153012.2|153136.1|152968.8|21
1654740800000|2022-06-09 02:13:20|153136.5|153006.5|153142.6|153012.6|153142.6|153012.6|153135.8|153005.8|23
1654740810000|2022-06-09 02:13:30|153140.3|153010.3|153141.1|153011.1|153143.9|153013.9|153139.5|153009.5|19
1654740820000|2022-06-09 02:13:40|153140.3|153010.3|153140.9|153010.9|153181|153011.4|153137|152958.9|21
1654740830000|2022-06-09 02:13:50|153141.5|153011.5|153142.1|153012.1|153145.1|153015.1|153139.1|153009.1|18
1654740840000|2022-06-09 02:14:00|153145.2|153015.2|153136.4|153006.4|153174.3|153015.2|153131.5|152966.2|26
1654740850000|2022-06-09 02:14:10|153137.7|153007.7|153134.8|153004.8|153172.1|153007.7|153134.6|152962.9|18
1654740860000|2022-06-09 02:14:20|153132.5|153002.5|153138.3|153008.3|153138.3|153008.3|153132.5|153002.5|16
1654740870000|2022-06-09 02:14:30|153139.7|153009.7|153142.6|153012.6|153184.2|153013.7|153134.4|152958.7|27
1654740880000|2022-06-09 02:14:40|153144.3|153014.3|153147.3|153017.3|153150.5|153020.5|153141.4|153011.4|29
1654740890000|2022-06-09 02:14:50|153148.5|153018.5|153148.2|153018.2|153150.4|153020.4|153147.3|153017.3|19
1654740900000|2022-06-09 02:15:00|153147.9|153017.9|153145.4|153015.4|153147.9|153017.9|153144|153014|22
1654740910000|2022-06-09 02:15:10|153147.9|153017.9|153141.5|153011.5|153183.7|153018.1|153139.8|152963.3|8
1654740920000|2022-06-09 02:15:20|153143.2|153013.2|153145.6|153015.6|153145.6|153015.6|153141.1|153011.1|17
1654740930000|2022-06-09 02:15:30|153145.8|153015.8|153150.7|153020.7|153152.5|153022.5|153144.2|153014.2|11
1654740940000|2022-06-09 02:15:40|153152.1|153022.1|153149.8|153019.8|153152.9|153022.9|153148.3|153018.3|18
1654740950000|2022-06-09 02:15:50|153149.1|153019.1|153140.6|153010.6|153150.8|153020.8|153140.4|153010.4|13
1654740960000|2022-06-09 02:16:00|153142.3|153012.3|153144.5|153014.5|153147.1|153017.1|153141.4|153011.4|25
1654740970000|2022-06-09 02:16:10|153145.8|153015.8|153153|153023|153153.8|153023.8|153131.8|153001.8|14
1654740980000|2022-06-09 02:16:20|153150.6|153020.6|153146.9|153016.9|153153.3|153023.3|153143.8|153013.8|24
1654740990000|2022-06-09 02:16:30|153148.3|153018.3|153146.6|153016.6|153148.5|153018.5|153143.6|153013.6|16
1654741000000|2022-06-09 02:16:40|153146.5|153016.5|153145.5|153015.5|153148.5|153018.5|153143.3|153013.3|22
1654741010000|2022-06-09 02:16:50|153145.9|153015.9|153150.9|153020.9|153150.9|153020.9|153143.5|153013.5|15
1654741020000|2022-06-09 02:17:00|153147.7|153017.7|153153.5|153023.5|153154.2|153024.2|153147.2|153017.2|19
1654741030000|2022-06-09 02:17:10|153152.8|153022.8|153146.3|153016.3|153184.8|153024.9|153143.2|152972.1|20
1654741040000|2022-06-09 02:17:20|153149.5|153019.5|153156.5|153026.5|153181.8|153028.6|153145.7|152978.7|25
1654741050000|2022-06-09 02:17:30|153156.9|153026.9|153150.1|153020.1|153157|153027|153148.1|153018.1|17
1654741060000|2022-06-09 02:17:40|153153.1|153023.1|153153.2|153023.2|153154.8|153024.8|153149.4|153019.4|14
1654741070000|2022-06-09 02:17:50|153153.1|153023.1|153154.1|153024.1|153160.3|153030.3|153152.2|153022.2|20
1654741080000|2022-06-09 02:18:00|153152.6|153022.6|153150.1|153020.1|153185.1|153026.7|153143|152974|16
1654741090000|2022-06-09 02:18:10|153149.2|153019.2|153150.3|153020.3|153152.8|153022.8|153146.5|153016.5|15
1654741100000|2022-06-09 02:18:20|153151.2|153021.2|153153.3|153023.3|153153.4|153023.4|153149.8|153019.8|17
1654741110000|2022-06-09 02:18:30|153149.4|153019.4|153149.8|153019.8|153153.4|153023.4|153149.4|153019.4|16
1654741120000|2022-06-09 02:18:40|153152.4|153022.4|153158.1|153028.1|153182.2|153028.1|153146.2|152979.6|19
1654741130000|2022-06-09 02:18:50|153157.7|153027.7|153154.4|153024.4|153157.7|153027.7|153146|153016|20
1654741140000|2022-06-09 02:19:00|153152.2|153022.2|153151.1|153021.1|153154|153024|153148.8|153018.8|18
1654741150000|2022-06-09 02:19:10|153150.1|153020.1|153150.6|153020.6|153153.9|153023.9|153150.1|153020.1|17
1654741160000|2022-06-09 02:19:20|153152.6|153022.6|153148.8|153018.8|153180.3|153026.3|153146.4|152978.6|17
1654741170000|2022-06-09 02:19:30|153149.6|153019.6|153152|153022|153207.9|153023.6|153146|152934.1|21
1654741180000|2022-06-09 02:19:40|153145.5|153015.5|153151.8|153021.8|153195.9|153024.3|153145.5|152962.4|18
1654741190000|2022-06-09 02:19:50|153155.7|153025.7|153151.7|153021.7|153158.4|153028.4|153147.3|153017.3|14
1654741200000|2022-06-09 02:20:00|153150.6|153020.6|153150.6|153020.6|153150.8|153020.8|153146.7|153016.7|25
1654741210000|2022-06-09 02:20:10|153148.5|153018.5|153149.9|153019.9|153151.2|153021.2|153147.8|153017.8|17
1654741220000|2022-06-09 02:20:20|153157.4|153027.4|153154.9|153024.9|153158.6|153028.6|153147.8|153017.8|11
1654741230000|2022-06-09 02:20:30|153158.6|153028.6|153152.8|153022.8|153186.6|153028.6|153128.2|152984.7|18
1654741240000|2022-06-09 02:20:40|153149.3|153019.3|153150.8|153020.8|153155.5|153025.5|153142.8|153012.8|16
1654741250000|2022-06-09 02:20:50|153150.5|153020.5|153153.5|153023.5|153153.5|153023.5|153146.7|153016.7|18
1654741260000|2022-06-09 02:21:00|153153.8|153023.8|153151.4|153021.4|153154.3|153024.3|153151.4|153021.4|21
1654741270000|2022-06-09 02:21:10|153152.5|153022.5|153151.2|153021.2|153157.6|153027.6|153149.6|153019.6|17
1654741280000|2022-06-09 02:21:20|153157.5|153027.5|153147.9|153017.9|153162.7|153032.7|153146.9|153016.9|20
1654741290000|2022-06-09 02:21:30|153154.7|153024.7|153177.3|153047.3|153186.2|153056.2|153146.6|153016.6|19
1654741300000|2022-06-09 02:21:40|153171.7|153041.7|153173|153043|153175.3|153045.3|153169.5|153039.5|19
1654741310000|2022-06-09 02:21:50|153170|153040|153178|153048|153181.7|153051.7|153170|153040|20
1654741320000|2022-06-09 02:22:00|153178.3|153048.3|153190.5|153060.5|153227.9|153069.1|153171|152996|34
1654741330000|2022-06-09 02:22:10|153187.4|153057.4|153191.6|153061.6|153201.1|153071.1|153187.4|153057.4|37
1654741340000|2022-06-09 02:22:20|153194.6|153064.6|153195.2|153065.2|153197.6|153067.6|153192.8|153062.8|30
1654741350000|2022-06-09 02:22:30|153194.5|153064.5|153196.8|153066.8|153231.7|153079.5|153194.3|153025.9|28
1654741360000|2022-06-09 02:22:40|153197.4|153067.4|153195.2|153065.2|153202.6|153072.6|153186.5|153056.5|32
1654741370000|2022-06-09 02:22:50|153193.5|153063.5|153194.6|153064.6|153224.6|153070.6|153187.4|153012.6|38
1654741380000|2022-06-09 02:23:00|153194.1|153064.1|153197.1|153067.1|153233.9|153069.4|153185.9|152995.5|30
1654741390000|2022-06-09 02:23:10|153229.7|153026.1|153197.6|153067.6|153229.7|153071.4|153190.4|153026.1|34
1654741400000|2022-06-09 02:23:20|153200.2|153070.2|153203.2|153073.2|153204.2|153074.2|153198.7|153068.7|35
1654741410000|2022-06-09 02:23:30|153202|153072|153216|153086|153220.1|153090.1|153192|153062|32
1654741420000|2022-06-09 02:23:40|153218.5|153088.5|153202.1|153072.1|153221|153093.9|153183.1|153068.1|31
1654741430000|2022-06-09 02:23:50|153201.6|153071.6|153205.4|153075.4|153218.5|153088.5|153191|153061|37
1654741440000|2022-06-09 02:24:00|153200.7|153070.7|153199.4|153069.4|153217.7|153105.2|153188.7|153063.8|37
1654741450000|2022-06-09 02:24:10|153199.1|153069.1|153196.7|153066.7|153217.3|153087.3|153193.3|153063.3|38
1654741460000|2022-06-09 02:24:20|153198.3|153068.3|153210.8|153080.8|153216.6|153086.6|153195.2|153065.2|32
1654741470000|2022-06-09 02:24:30|153211.1|153081.1|153226.4|153096.4|153226.4|153109.3|153193.9|153069.9|39
1654741480000|2022-06-09 02:24:40|153223.4|153093.4|153221.6|153091.6|153227.1|153097.1|153196.4|153066.4|32
1654741490000|2022-06-09 02:24:50|153222.5|153092.5|153220.9|153090.9|153222.5|153108.7|153187.5|153065.6|40
1654741500000|2022-06-09 02:25:00|153220.1|153090.1|153219.7|153089.7|153227.2|153112.9|153192.2|153062.2|39
1654741510000|2022-06-09 02:25:10|153220.6|153090.6|153215.6|153085.6|153221.4|153091.4|153199.1|153069.1|35
1654741520000|2022-06-09 02:25:20|153213.8|153083.8|153217.5|153087.5|153217.5|153087.5|153210.3|153080.3|25
1654741530000|2022-06-09 02:25:30|153217.4|153087.4|153222.7|153092.7|153224.1|153094.1|153213.3|153083.3|25
1654741540000|2022-06-09 02:25:40|153222.2|153092.2|153219.3|153089.3|153222.2|153092.2|153212.2|153082.2|27
1654741550000|2022-06-09 02:25:50|153219.1|153089.1|153201.4|153071.4|153227.4|153097.4|153201.4|153071.4|31
1654741560000|2022-06-09 02:26:00|153200.1|153070.1|153211.9|153081.9|153215.9|153085.9|153193.1|153063.1|31
1654741570000|2022-06-09 02:26:10|153200|153070|153210.6|153080.6|153220.6|153090.6|153197.8|153067.8|23
1654741580000|2022-06-09 02:26:20|153210.4|153080.4|153199|153069|153210.4|153080.4|153196.6|153066.6|19
1654741590000|2022-06-09 02:26:30|153199.7|153069.7|153201.2|153071.2|153202.5|153072.5|153199|153069|12
1654741600000|2022-06-09 02:26:40|153205.3|153075.3|153209.4|153079.4|153215.9|153085.9|153198.6|153068.6|20
1654741610000|2022-06-09 02:26:50|153210|153080|153211.9|153081.9|153238.8|153100.6|153197.8|153015.2|20
1654741620000|2022-06-09 02:27:00|153200.3|153070.3|153195.2|153065.2|153218.7|153088.7|153173.7|153058.9|31
1654741630000|2022-06-09 02:27:10|153195.6|153065.6|153200.7|153070.7|153201.5|153071.5|153194.7|153064.7|34
1654741640000|2022-06-09 02:27:20|153200.1|153070.1|153199.2|153069.2|153202.5|153072.5|153199.2|153069.2|35
1654741650000|2022-06-09 02:27:30|153200.3|153070.3|153199.7|153069.7|153204.1|153074.1|153196|153066|33
1654741660000|2022-06-09 02:27:40|153201.3|153071.3|153237.1|153022.4|153237.1|153074.6|153195|153022.4|18
1654741670000|2022-06-09 02:27:50|153199.7|153069.7|153196.4|153066.4|153202.1|153091.8|153175.9|153059.8|32
1654741680000|2022-06-09 02:28:00|153196.3|153066.3|153202|153072|153202.6|153072.6|153193.7|153063.7|16
1654741690000|2022-06-09 02:28:10|153198.8|153068.8|153201.4|153071.4|153204.3|153074.3|153195.7|153065.7|29
1654741700000|2022-06-09 02:28:20|153201.5|153071.5|153205.3|153075.3|153205.3|153075.3|153193|153063|30
1654741710000|2022-06-09 02:28:30|153202.1|153072.1|153201.2|153071.2|153204.1|153074.1|153197.9|153067.9|28
1654741720000|2022-06-09 02:28:40|153200.9|153070.9|153196.7|153066.7|153201.6|153071.6|153185.5|153055.5|34
1654741730000|2022-06-09 02:28:50|153198.6|153068.6|153194.5|153064.5|153200.6|153070.6|153193.2|153063.2|30
1654741740000|2022-06-09 02:29:00|153192.5|153062.5|153194.9|153064.9|153195.1|153065.1|153191.6|153061.6|23
1654741750000|2022-06-09 02:29:10|153196.2|153066.2|153196.3|153066.3|153205.9|153075.9|153192.8|153062.8|32
1654741760000|2022-06-09 02:29:20|153196.6|153066.6|153196.1|153066.1|153198.6|153068.6|153193.5|153063.5|32
1654741770000|2022-06-09 02:29:30|153194.6|153064.6|153196.3|153066.3|153198.4|153068.4|153194.1|153064.1|26
1654741780000|2022-06-09 02:29:40|153195.1|153065.1|153199|153069|153199.7|153069.7|153195.1|153065.1|25
1654741790000|2022-06-09 02:29:50|153199.3|153069.3|153198.7|153068.7|153199.9|153069.9|153194.9|153064.9|25
1654741800000|2022-06-09 02:30:00|153197.9|153067.9|153190.7|153060.7|153200.7|153070.7|153190.7|153060.7|32
1654741810000|2022-06-09 02:30:10|153198.2|153068.2|153191.1|153061.1|153198.2|153068.2|153187|153057|26
1654741820000|2022-06-09 02:30:20|153190.6|153060.6|153186.6|153056.6|153192.9|153062.9|153185.4|153055.4|19
1654741830000|2022-06-09 02:30:30|153185.5|153055.5|153184.6|153054.6|153187|153057|153184.5|153054.5|17
1654741840000|2022-06-09 02:30:40|153182.2|153052.2|153223|153009.4|153226.4|153064|153182.2|153009.4|25
1654741850000|2022-06-09 02:30:50|153218.5|153017|153186.7|153056.7|153223.6|153060.2|153184.3|153015.3|19
1654741860000|2022-06-09 02:31:00|153185.5|153055.5|153186.4|153056.4|153190.8|153060.8|153184.8|153054.8|17
1654741870000|2022-06-09 02:31:10|153187.5|153057.5|153185.9|153055.9|153191.3|153061.3|153184.9|153054.9|20
1654741880000|2022-06-09 02:31:20|153189.2|153059.2|153192.8|153062.8|153195.1|153065.1|153187.9|153057.9|22
1654741890000|2022-06-09 02:31:30|153192.2|153062.2|153191.6|153061.6|153223.5|153064.3|153186.2|153018|24
1654741900000|2022-06-09 02:31:40|153195.9|153065.9|153192.7|153062.7|153225.9|153066.6|153188|153019.3|24
1654741910000|2022-06-09 02:31:50|153197.4|153067.4|153187.9|153057.9|153229.7|153067.4|153184.3|153016.2|33
1654741920000|2022-06-09 02:32:00|153186.3|153056.3|153196.7|153066.7|153229.2|153071.3|153186.3|153014.5|31
1654741930000|2022-06-09 02:32:10|153194.2|153064.2|153191.2|153061.2|153195.4|153065.4|153190.3|153060.3|27
1654741940000|2022-06-09 02:32:20|153193.5|153063.5|153192.1|153062.1|153195.1|153065.1|153191.8|153061.8|18
1654741950000|2022-06-09 02:32:30|153191.9|153061.9|153196.8|153066.8|153217|153067.1|153187.6|153011.8|22
1654741960000|2022-06-09 02:32:40|153196|153066|153224.1|153019.2|153237.1|153067.7|153185.3|153000.4|22
1654741970000|2022-06-09 02:32:50|153192.2|153062.2|153194.3|153064.3|153240.6|153066.5|153186.3|153000.9|18
1654741980000|2022-06-09 02:33:00|153187.7|153057.7|153193.2|153063.2|153195.8|153065.8|153187.7|153057.7|31
1654741990000|2022-06-09 02:33:10|153193.8|153063.8|153191.2|153061.2|153194.3|153064.3|153190.5|153060.5|33
1654742000000|2022-06-09 02:33:20|153192.5|153062.5|153189.2|153059.2|153193.2|153063.2|153188.9|153058.9|22
1654742010000|2022-06-09 02:33:30|153189.9|153059.9|153187.3|153057.3|153226.7|153064.5|153185|153014.2|23
1654742020000|2022-06-09 02:33:40|153188.9|153058.9|153188.3|153058.3|153189.4|153059.4|153183.9|153053.9|17
1654742030000|2022-06-09 02:33:50|153188.5|153058.5|153188.9|153058.9|153190.4|153060.4|153186.5|153056.5|22
1654742040000|2022-06-09 02:34:00|153189.7|153059.7|153187.4|153057.4|153193.1|153063.1|153185.2|153055.2|15
1654742050000|2022-06-09 02:34:10|153189.3|153059.3|153188.7|153058.7|153193.4|153063.4|153186.4|153056.4|25
1654742060000|2022-06-09 02:34:20|153187.7|153057.7|153188.6|153058.6|153192.3|153062.3|153187.7|153057.7|14
1654742070000|2022-06-09 02:34:30|153182.6|153052.6|153187.3|153057.3|153225.5|153058.6|153182.6|153005.1|15
1654742080000|2022-06-09 02:34:40|153186.1|153056.1|153243.8|152983.2|153243.8|153061.9|153185.8|152983.2|14
1654742090000|2022-06-09 02:34:50|153228.9|153021.5|153188.7|153058.7|153228.9|153062.4|153183.2|153014.6|21
1654742100000|2022-06-09 02:35:00|153187.7|153057.7|153188.7|153058.7|153192.7|153062.7|153186.2|153056.2|18
1654742110000|2022-06-09 02:35:10|153190.8|153060.8|153185.9|153055.9|153192.4|153062.4|153185.9|153055.9|13
1654742120000|2022-06-09 02:35:20|153188.1|153058.1|153185.1|153055.1|153189.8|153059.8|153184.4|153054.4|21
1654742130000|2022-06-09 02:35:30|153184.7|153054.7|153180.3|153050.3|153227.7|153065|153180.3|153000.4|25
1654742140000|2022-06-09 02:35:40|153183.4|153053.4|153185.4|153055.4|153223.5|153059.8|153177.6|153010.1|16
1654742150000|2022-06-09 02:35:50|153224.3|153012.2|153187|153057|153225.4|153076.9|153186.7|153010.3|27
1654742160000|2022-06-09 02:36:00|153187.6|153057.6|153183.3|153053.3|153187.6|153057.6|153182.7|153052.7|16
1654742170000|2022-06-09 02:36:10|153182.3|153052.3|153190.2|153060.2|153191.5|153061.5|153177.8|153047.8|20
1654742180000|2022-06-09 02:36:20|153190.3|153060.3|153170.4|153040.4|153233|153060.3|153170.4|152984.1|29
1654742190000|2022-06-09 02:36:30|153172.2|153042.2|153189.6|153059.6|153242.2|153061|153172.2|152980.4|22
1654742200000|2022-06-09 02:36:40|153190.9|153060.9|153191.2|153061.2|153192.6|153062.6|153187.5|153057.5|18
1654742210000|2022-06-09 02:36:50|153189.5|153059.5|153191.8|153061.8|153192|153062|153185.7|153055.7|16
1654742220000|2022-06-09 02:37:00|153190|153060|153186.8|153056.8|153190.1|153060.1|153185.5|153055.5|24
1654742230000|2022-06-09 02:37:10|153186.7|153056.7|153188.1|153058.1|153191|153061|153178.8|153048.8|21
1654742240000|2022-06-09 02:37:20|153189.1|153059.1|153192.9|153062.9|153195.7|153065.7|153187.4|153057.4|23
1654742250000|2022-06-09 02:37:30|153192.4|153062.4|153189.2|153059.2|153192.6|153062.6|153189|153059|29
1654742260000|2022-06-09 02:37:40|153188.8|153058.8|153189.7|153059.7|153191.2|153061.2|153188.5|153058.5|19
1654742270000|2022-06-09 02:37:50|153189.9|153059.9|153193.4|153063.4|153223.6|153063.4|153185.8|153018.9|24
1654742280000|2022-06-09 02:38:00|153193|153063|153182.7|153052.7|153203.6|153073.6|153180.9|153050.9|21
1654742290000|2022-06-09 02:38:10|153182.5|153052.5|153191.8|153061.8|153206.3|153076.3|153172.7|153042.7|18
1654742300000|2022-06-09 02:38:20|153192.5|153062.5|153185.4|153055.4|153203|153073|153184.5|153054.5|28
1654742310000|2022-06-09 02:38:30|153183.7|153053.7|153185|153055|153198.6|153068.6|153182.4|153052.4|27
1654742320000|2022-06-09 02:38:40|153184.1|153054.1|153217.8|153011.9|153223.1|153070.9|153182.3|153003.3|20
1654742330000|2022-06-09 02:38:50|153184.5|153054.5|153183.5|153053.5|153199|153069|153181|153051|15
1654742340000|2022-06-09 02:39:00|153181.8|153051.8|153183.5|153053.5|153222.1|153057.6|153181.5|153008.1|20
1654742350000|2022-06-09 02:39:10|153185.8|153055.8|153184|153054|153221.5|153058.2|153181.3|153011.7|26
1654742360000|2022-06-09 02:39:20|153222.6|153009.7|153183.3|153053.3|153222.6|153057.3|153180.4|153009.7|18
1654742370000|2022-06-09 02:39:30|153185.1|153055.1|153182.7|153052.7|153187|153057|153182.3|153052.3|19
1654742380000|2022-06-09 02:39:40|153181.5|153051.5|153186.1|153056.1|153221|153079.2|153181.5|152999.9|17
1654742390000|2022-06-09 02:39:50|153220.7|152998|153184.3|153054.3|153221.3|153057.5|153177.6|152998|19
1654742400000|2022-06-09 02:40:00|153185.5|153055.5|153187.2|153057.2|153188.1|153058.1|153180.2|153050.2|23
1654742410000|2022-06-09 02:40:10|153186.8|153056.8|153188.2|153058.2|153220.6|153061|153180.7|153010.8|19
1654742420000|2022-06-09 02:40:20|153189.8|153059.8|153196.5|153066.5|153196.7|153066.7|153179.5|153049.5|25
1654742430000|2022-06-09 02:40:30|153196.2|153066.2|153206.7|153076.7|153207.8|153077.8|153188.7|153058.7|23
1654742440000|2022-06-09 02:40:40|153210.7|153080.7|153187.7|153057.7|153221.9|153080.7|153177.6|153002.7|15
1654742450000|2022-06-09 02:40:50|153224|153001.2|153183.2|153053.2|153227.9|153080.8|153183.2|153001.2|17
1654742460000|2022-06-09 02:41:00|153181.6|153051.6|153203.5|153073.5|153204.4|153074.4|153179.5|153049.5|26
1654742470000|2022-06-09 02:41:10|153182.3|153052.3|153185.2|153055.2|153205.8|153075.8|153181.1|153051.1|16
1654742480000|2022-06-09 02:41:20|153186.8|153056.8|153186.1|153056.1|153188.3|153058.3|153185|153055|13
1654742490000|2022-06-09 02:41:30|153188.3|153058.3|153202.7|153072.7|153221.8|153073.2|153178|153004.2|27
1654742500000|2022-06-09 02:41:40|153187.5|153057.5|153184.9|153054.9|153217.3|153059.4|153179.1|153011.4|28
1654742510000|2022-06-09 02:41:50|153187.5|153057.5|153185.6|153055.6|153188.1|153058.1|153182.7|153052.7|28
1654742520000|2022-06-09 02:42:00|153185.3|153055.3|153185.9|153055.9|153187.7|153057.7|153182.6|153052.6|20
1654742530000|2022-06-09 02:42:10|153181.1|153051.1|153181.7|153051.7|153185.9|153055.9|153179.8|153049.8|27
1654742540000|2022-06-09 02:42:20|153186.1|153056.1|153182.4|153052.4|153187.1|153057.1|153181.8|153051.8|24
1654742550000|2022-06-09 02:42:30|153181.7|153051.7|153183.9|153053.9|153183.9|153053.9|153174.6|153044.6|24
1654742560000|2022-06-09 02:42:40|153182.8|153052.8|153182.3|153052.3|153207.1|153077.1|153177.8|153047.8|21
1654742570000|2022-06-09 02:42:50|153180.5|153050.5|153183.5|153053.5|153184.8|153054.8|153180|153050|14
1654742580000|2022-06-09 02:43:00|153181.2|153051.2|153187.6|153057.6|153203.4|153073.4|153181.2|153051.2|24
1654742590000|2022-06-09 02:43:10|153189.6|153059.6|153205|153075|153207.3|153077.3|153183.3|153053.3|18
1654742600000|2022-06-09 02:43:20|153191|153061|153190.4|153060.4|153222.5|153092.5|153190.4|153060.4|23
1654742610000|2022-06-09 02:43:30|153182.3|153052.3|153210|153080|153221.2|153081.1|153178.9|153007.7|30
1654742620000|2022-06-09 02:43:40|153210.8|153080.8|153185.4|153055.4|153210.9|153080.9|153184.5|153054.5|21
1654742630000|2022-06-09 02:43:50|153187.5|153057.5|153190|153060|153206.6|153076.6|153183.5|153053.5|24
1654742640000|2022-06-09 02:44:00|153188.2|153058.2|153189.7|153059.7|153190.8|153060.8|153186.6|153056.6|17
1654742650000|2022-06-09 02:44:10|153187|153057|153187.9|153057.9|153189|153059|153185.9|153055.9|23
1654742660000|2022-06-09 02:44:20|153188.7|153058.7|153188.8|153058.8|153193|153063|153185.8|153055.8|30
1654742670000|2022-06-09 02:44:30|153188.5|153058.5|153191.9|153061.9|153229.9|153062.1|153181.1|152993.1|28
1654742680000|2022-06-09 02:44:40|153188.8|153058.8|153187.3|153057.3|153194.3|153064.3|153182.7|153052.7|19
1654742690000|2022-06-09 02:44:50|153185.3|153055.3|153185.4|153055.4|153189.2|153059.2|153184.2|153054.2|15
1654742700000|2022-06-09 02:45:00|153186.1|153056.1|153216|153013.6|153216|153060.5|153185.4|153013.6|23
1654742710000|2022-06-09 02:45:10|153184.8|153054.8|153188.9|153058.9|153217.4|153060.8|153181.4|153009|26
1654742720000|2022-06-09 02:45:20|153183.8|153053.8|153179.5|153049.5|153215.3|153064.5|153175.8|153009.7|29
1654742730000|2022-06-09 02:45:30|153195.4|153065.4|153179.7|153049.7|153233.5|153065.4|153179.6|152985.1|24
1654742740000|2022-06-09 02:45:40|153183.7|153053.7|153187.5|153057.5|153187.5|153057.5|153180.3|153050.3|15
1654742750000|2022-06-09 02:45:50|153187.6|153057.6|153185|153055|153194.2|153064.2|153182.3|153052.3|20
1654742760000|2022-06-09 02:46:00|153184.6|153054.6|153188.8|153058.8|153190.8|153060.8|153184.2|153054.2|28
1654742770000|2022-06-09 02:46:10|153186|153056|153187.2|153057.2|153187.7|153057.7|153181.5|153051.5|21
1654742780000|2022-06-09 02:46:20|153187.5|153057.5|153195.1|153065.1|153195.1|153065.1|153184.5|153054.5|16
1654742790000|2022-06-09 02:46:30|153191.7|153061.7|153188.6|153058.6|153231.4|153066|153184.8|153016.9|36
1654742800000|2022-06-09 02:46:40|153189.9|153059.9|153178.8|153048.8|153191.6|153061.6|153168.6|153038.6|25
1654742810000|2022-06-09 02:46:50|153174.7|153044.7|153163.7|153033.7|153179.5|153049.5|153160.3|153030.3|27
1654742820000|2022-06-09 02:47:00|153159.6|153029.6|153159.4|153029.4|153165.6|153035.6|153152.4|153022.4|37
1654742830000|2022-06-09 02:47:10|153161.2|153031.2|153163.4|153033.4|153167.1|153037.1|153160.4|153030.4|29
1654742840000|2022-06-09 02:47:20|153162.1|153032.1|153159.7|153029.7|153162.8|153032.8|153159.6|153029.6|22
1654742850000|2022-06-09 02:47:30|153161.8|153031.8|153168|153038|153168.7|153038.7|153160|153030|31
1654742860000|2022-06-09 02:47:40|153168.2|153038.2|153165.9|153035.9|153168.2|153038.2|153163.6|153033.6|26
1654742870000|2022-06-09 02:47:50|153144.4|153014.4|153136.7|153006.7|153182.5|153022.2|153132.7|152980.9|19
1654742880000|2022-06-09 02:48:00|153133.7|153003.7|153145.2|153015.2|153148.6|153018.6|153132|153002|23
1654742890000|2022-06-09 02:48:10|153145.8|153015.8|153150.7|153020.7|153152.2|153022.2|153144|153014|16
1654742900000|2022-06-09 02:48:20|153148.9|153018.9|153144.1|153014.1|153148.9|153018.9|153139.6|153009.6|20
1654742910000|2022-06-09 02:48:30|153140.5|153010.5|153152.3|153022.3|153153.2|153023.2|153138|153008|15
1654742920000|2022-06-09 02:48:40|153153.5|153023.5|153144.1|153014.1|153154|153024|153144.1|153014.1|11
1654742930000|2022-06-09 02:48:50|153143.1|153013.1|153145|153015|153145.2|153015.2|153140.3|153010.3|11
1654742940000|2022-06-09 02:49:00|153136.1|153006.1|153152.2|153022.2|153153.3|153023.3|153136.1|153006.1|13
1654742950000|2022-06-09 02:49:10|153152.4|153022.4|153154.3|153024.3|153159.6|153029.6|153142.1|153012.1|23
1654742960000|2022-06-09 02:49:20|153154.8|153024.8|153151.9|153021.9|153158.3|153028.3|153143.2|153013.2|22
1654742970000|2022-06-09 02:49:30|153152.4|153022.4|153150.2|153020.2|153152.9|153022.9|153146.1|153016.1|15
1654742980000|2022-06-09 02:49:40|153150.1|153020.1|153151.7|153021.7|153155.7|153025.7|153147.9|153017.9|10
1654742990000|2022-06-09 02:49:50|153152.9|153022.9|153153.3|153023.3|153156.7|153026.7|153150.7|153020.7|11
1654743000000|2022-06-09 02:50:00|153154|153024|153158|153028|153158|153028|153146.7|153016.7|21
1654743010000|2022-06-09 02:50:10|153152.5|153022.5|153160.4|153030.4|153160.4|153030.4|153152.5|153022.5|15
1654743020000|2022-06-09 02:50:20|153158.9|153028.9|153158.6|153028.6|153160.9|153030.9|153151.6|153021.6|12
1654743030000|2022-06-09 02:50:30|153158.2|153028.2|153158.3|153028.3|153162.7|153032.7|153155.4|153025.4|17
1654743040000|2022-06-09 02:50:40|153159.8|153029.8|153155.2|153025.2|153176.4|153046.4|153145.6|153015.6|11
1654743050000|2022-06-09 02:50:50|153158.6|153028.6|153163.2|153033.2|153167.3|153037.3|153148.2|153018.2|20
1654743060000|2022-06-09 02:51:00|153152.2|153022.2|153162.9|153032.9|153164.3|153034.3|153152.2|153022.2|17
1654743070000|2022-06-09 02:51:10|153164|153034|153149.5|153019.5|153165|153035|153145.5|153015.5|18
1654743080000|2022-06-09 02:51:20|153155|153025|153156.9|153026.9|153156.9|153026.9|153149.3|153019.3|20
1654743090000|2022-06-09 02:51:30|153156.5|153026.5|153166.1|153036.1|153167.7|153037.7|153153|153023|24
1654743100000|2022-06-09 02:51:40|153168.3|153038.3|153163.9|153033.9|153168.3|153038.3|153163.9|153033.9|17
1654743110000|2022-06-09 02:51:50|153150.3|153020.3|153124.3|152994.3|153171.1|153020.3|153112.6|152944.5|33
1654743120000|2022-06-09 02:52:00|153126.1|152996.1|153124.9|152994.9|153160.4|152999.4|153117.4|152950.3|23
1654743130000|2022-06-09 02:52:10|153157.1|152955.4|153120.3|152990.3|153175.3|153003.4|153115.7|152954.4|26
1654743140000|2022-06-09 02:52:20|153122.4|152992.4|153115.5|152985.5|153122.4|152992.4|153112.2|152982.2|24
1654743150000|2022-06-09 02:52:30|153116|152986|153126.7|152996.7|153131.9|153001.9|153116|152986|22
1654743160000|2022-06-09 02:52:40|153125.5|152995.5|153124.3|152994.3|153128.5|152998.5|153122.8|152992.8|16
1654743170000|2022-06-09 02:52:50|153129.1|152999.1|153126|152996|153130.5|153000.5|153126|152996|10
1654743180000|2022-06-09 02:53:00|153125.5|152995.5|153121.3|152991.3|153127|152997|153121.3|152991.3|9
1654743190000|2022-06-09 02:53:10|153122.5|152992.5|153122.9|152992.9|153171.1|152996.3|153117.7|152951.3|12
1654743200000|2022-06-09 02:53:20|153130.2|153000.2|153126.7|152996.7|153130.2|153000.2|153122.4|152992.4|11
1654743210000|2022-06-09 02:53:30|153114.6|152984.6|153122.2|152992.2|153125.1|152995.1|153107.8|152977.8|13
1654743220000|2022-06-09 02:53:40|153122.3|152992.3|153124.1|152994.1|153124.3|152994.3|153110.8|152980.8|9
1654743230000|2022-06-09 02:53:50|153126.6|152996.6|153124.7|152994.7|153126.6|152996.6|153116.8|152986.8|6
1654743240000|2022-06-09 02:54:00|153114.5|152984.5|153123.8|152993.8|153125.2|152995.2|153114.5|152984.5|9
1654743250000|2022-06-09 02:54:10|153125.7|152995.7|153124|152994|153126.2|152996.2|153121.5|152991.5|7
1654743260000|2022-06-09 02:54:20|153123.8|152993.8|153112.9|152982.9|153176.9|152998.3|153091.2|152957.2|9
1654743270000|2022-06-09 02:54:30|153117.3|152987.3|153112.7|152982.7|153180.9|153005.8|153102.7|152956.9|10
1654743280000|2022-06-09 02:54:40|153116.7|152986.7|153074.1|152944.1|153125.2|152995.2|153074.1|152944.1|17
1654743290000|2022-06-09 02:54:50|153089.7|152959.7|153081.9|152951.9|153093.2|152963.2|153073.6|152943.6|12
1654743300000|2022-06-09 02:55:00|153078.8|152948.8|153088.7|152958.7|153088.7|152958.7|153052.2|152922.2|17
1654743310000|2022-06-09 02:55:10|153088.3|152958.3|153091.1|152961.1|153103.4|152973.4|153080.7|152950.7|26
1654743320000|2022-06-09 02:55:20|153080.4|152950.4|153090.3|152960.3|153093.1|152963.1|153080|152950|19
1654743330000|2022-06-09 02:55:30|153082.9|152952.9|153137.7|152931.3|153137.7|152963.9|153080.4|152931.3|23
1654743340000|2022-06-09 02:55:40|153142.7|152931.4|153107.5|152977.5|153143.4|152977.5|153103.1|152929.4|9
1654743350000|2022-06-09 02:55:50|153107.3|152977.3|153107.2|152977.2|153137.5|152980.7|153101|152935.4|23
1654743360000|2022-06-09 02:56:00|153109.2|152979.2|153113.5|152983.5|153113.5|152983.5|153106.1|152976.1|16
1654743370000|2022-06-09 02:56:10|153103.8|152973.8|153096.5|152966.5|153107.1|152977.1|153096.5|152966.5|19
1654743380000|2022-06-09 02:56:20|153095.2|152965.2|153104|152974|153107.2|152977.2|153095.2|152965.2|10
1654743390000|2022-06-09 02:56:30|153103.1|152973.1|153107.6|152977.6|153114.2|152984.2|153091.9|152961.9|16
1654743400000|2022-06-09 02:56:40|153107.8|152977.8|153102.4|152972.4|153116.8|152986.8|153102.4|152972.4|10
1654743410000|2022-06-09 02:56:50|153108.5|152978.5|153109.7|152979.7|153111.1|152981.1|153101.1|152971.1|19
1654743420000|2022-06-09 02:57:00|153109|152979|153118.6|152988.6|153118.6|152988.6|153109|152979|8
1654743430000|2022-06-09 02:57:10|153117.5|152987.5|153095.2|152965.2|153117.8|152987.8|153091.1|152961.1|9
1654743440000|2022-06-09 02:57:20|153092.8|152962.8|153105|152975|153108.3|152978.3|153089.6|152959.6|7
1654743450000|2022-06-09 02:57:30|153116|152986|153089.2|152959.2|153116|152986|153087.1|152957.1|15
1654743460000|2022-06-09 02:57:40|153093.3|152963.3|153091.4|152961.4|153104.3|152974.3|153090.1|152960.1|10
1654743470000|2022-06-09 02:57:50|153095.3|152965.3|153099.3|152969.3|153101.5|152971.5|153089.5|152959.5|8
1654743480000|2022-06-09 02:58:00|153099.9|152969.9|153087.4|152957.4|153106.5|152976.5|153087.4|152957.4|11
1654743490000|2022-06-09 02:58:10|153088.7|152958.7|153087.3|152957.3|153100.5|152970.5|153087.3|152957.3|7
1654743500000|2022-06-09 02:58:20|153088.8|152958.8|153092.5|152962.5|153098|152968|153088.8|152958.8|10
1654743510000|2022-06-09 02:58:30|153093.8|152963.8|153094.8|152964.8|153099.7|152969.7|153092.3|152962.3|10
1654743520000|2022-06-09 02:58:40|153096.2|152966.2|153110.7|152980.7|153113.9|152983.9|153096.2|152966.2|5
1654743530000|2022-06-09 02:58:50|153110.4|152980.4|153095|152965|153110.4|152980.4|153083.5|152953.5|8
1654743540000|2022-06-09 02:59:00|153085.3|152955.3|153097.2|152967.2|153097.2|152967.2|153079.5|152949.5|8
1654743550000|2022-06-09 02:59:10|153086.3|152956.3|153099.2|152969.2|153109.2|152979.2|153086.3|152956.3|9
1654743560000|2022-06-09 02:59:20|153098.2|152968.2|153100.5|152970.5|153113|152983|153097.3|152967.3|13
1654743570000|2022-06-09 02:59:30|153100.8|152970.8|153102.4|152972.4|153102.4|152972.4|153090.9|152960.9|8
1654743580000|2022-06-09 02:59:40|153095.8|152965.8|153100|152970|153103|152973|153095.8|152965.8|10
1654743590000|2022-06-09 02:59:50|153098.4|152968.4|153094.8|152964.8|153102.5|152972.5|153087.7|152957.7|12
1654743600000|2022-06-09 03:00:00|153096.5|152966.5|153098.3|152968.3|153098.3|152968.3|153092.4|152962.4|10
1654743610000|2022-06-09 03:00:10|153096.9|152966.9|153095.8|152965.8|153101.7|152971.7|153090.9|152960.9|8
1654743620000|2022-06-09 03:00:20|153097.4|152967.4|153108.7|152978.7|153108.7|152978.7|153093.7|152963.7|15
1654743630000|2022-06-09 03:00:30|153096.3|152966.3|153105.8|152975.8|153107.7|152977.7|153096.3|152966.3|13
1654743640000|2022-06-09 03:00:40|153107.3|152977.3|153106.1|152976.1|153110.2|152980.2|153103.3|152973.3|21
1654743650000|2022-06-09 03:00:50|153105.7|152975.7|153112|152982|153113.3|152983.3|153104.2|152974.2|12
1654743660000|2022-06-09 03:01:00|153112.9|152982.9|153106.1|152976.1|153112.9|152982.9|153105.5|152975.5|12
1654743670000|2022-06-09 03:01:10|153104|152974|153107.1|152977.1|153107.1|152977.1|153104|152974|3
1654743680000|2022-06-09 03:01:20|153107|152977|153099.1|152969.1|153107.1|152977.1|153099.1|152969.1|11
1654743690000|2022-06-09 03:01:30|153100.2|152970.2|153093.6|152963.6|153102.5|152972.5|153090.9|152960.9|9
1654743700000|2022-06-09 03:01:40|153095.1|152965.1|153102.9|152972.9|153104|152974|153095.1|152965.1|10
1654743710000|2022-06-09 03:01:50|153101.4|152971.4|153095.9|152965.9|153104.9|152974.9|153090|152960|7
1654743720000|2022-06-09 03:02:00|153097.7|152967.7|153091.1|152961.1|153104.9|152974.9|153090|152960|12
1654743730000|2022-06-09 03:02:10|153093|152963|153096.1|152966.1|153100.1|152970.1|153089.6|152959.6|10
1654743740000|2022-06-09 03:02:20|153096.2|152966.2|153097.4|152967.4|153101.8|152971.8|153094.7|152964.7|8
1654743750000|2022-06-09 03:02:30|153098|152968|153102.8|152972.8|153112.2|152982.2|153095|152965|15
1654743760000|2022-06-09 03:02:40|153103.9|152973.9|153111|152981|153144.7|152981|153102.9|152941.1|15
1654743770000|2022-06-09 03:02:50|153100.7|152970.7|153103.3|152973.3|153112.4|152982.4|153091.9|152961.9|17
1654743780000|2022-06-09 03:03:00|153103.4|152973.4|153092.3|152962.3|153103.4|152973.4|153087|152957|14
1654743790000|2022-06-09 03:03:10|153095.4|152965.4|153098.3|152968.3|153100.9|152970.9|153094.2|152964.2|14
1654743800000|2022-06-09 03:03:20|153088.1|152958.1|153072.9|152942.9|153096.3|152966.3|153056.9|152926.9|22
1654743810000|2022-06-09 03:03:30|153073.6|152943.6|153063.8|152933.8|153073.6|152943.6|153051.4|152921.4|26
1654743820000|2022-06-09 03:03:40|153061.7|152931.7|153065.4|152854.2|153070|152940|152990.1|152843.9|29
1654743830000|2022-06-09 03:03:50|153009.5|152879.5|152999.3|152869.3|153012.4|152882.4|152999.3|152869.3|32
1654743840000|2022-06-09 03:04:00|153000.5|152870.5|153002.5|152872.5|153008.9|152878.9|152995.1|152865.1|29
1654743850000|2022-06-09 03:04:10|153003.5|152873.5|153000|152870|153005.7|152875.7|152999.9|152869.9|20
1654743860000|2022-06-09 03:04:20|153000.5|152870.5|153006.6|152876.6|153006.9|152876.9|153000.5|152870.5|24
1654743870000|2022-06-09 03:04:30|153006.5|152876.5|152990.7|152860.7|153006.8|152876.8|152990.7|152860.7|20
1654743880000|2022-06-09 03:04:40|152994.1|152864.1|152993.7|152863.7|152998.9|152868.9|152990.2|152860.2|17
1654743890000|2022-06-09 03:04:50|152993.2|152863.2|153004.8|152874.8|153005.3|152875.3|152993.2|152863.2|17
1654743900000|2022-06-09 03:05:00|153005.8|152875.8|153003.6|152873.6|153017.2|152887.2|152991.5|152861.5|31
1654743910000|2022-06-09 03:05:10|152994.6|152864.6|152993.9|152863.9|153016|152886|152977.8|152847.8|18
1654743920000|2022-06-09 03:05:20|152989|152859|152991.1|152861.1|153001.9|152871.9|152987|152857|21
1654743930000|2022-06-09 03:05:30|152991.7|152861.7|152991.4|152861.4|152994.6|152864.6|152987.5|152857.5|20
1654743940000|2022-06-09 03:05:40|152996|152866|152982.4|152852.4|152996.5|152866.5|152977.4|152847.4|24
1654743950000|2022-06-09 03:05:50|152981.5|152851.5|152979|152849|152984.9|152854.9|152973.7|152843.7|20
1654743960000|2022-06-09 03:06:00|152978.1|152848.1|152977.5|152847.5|152983.5|152853.5|152977.5|152847.5|16
1654743970000|2022-06-09 03:06:10|152976|152846|152968|152838|152982.1|152852.1|152966.7|152836.7|11
1654743980000|2022-06-09 03:06:20|152972.5|152842.5|152991.4|152861.4|152996.9|152866.9|152959|152829|28
1654743990000|2022-06-09 03:06:30|152990.5|152860.5|152949.1|152819.1|152998.7|152868.7|152943.2|152813.2|23
1654744000000|2022-06-09 03:06:40|152958.6|152828.6|152951.6|152821.6|152964.8|152834.8|152939|152809|40
1654744010000|2022-06-09 03:06:50|152961.7|152831.7|152950.5|152820.5|152964.9|152834.9|152939.6|152809.6|24
1654744020000|2022-06-09 03:07:00|152949.2|152819.2|152965.1|152835.1|152975.2|152845.2|152949.2|152819.2|33
1654744030000|2022-06-09 03:07:10|152965.5|152835.5|152969.3|152839.3|152974.3|152844.3|152960.6|152830.6|28
1654744040000|2022-06-09 03:07:20|152970.2|152840.2|152969.1|152839.1|153010.9|152842.3|152958.9|152785.5|24
1654744050000|2022-06-09 03:07:30|152969.7|152839.7|152961.9|152831.9|152975.7|152845.7|152961.9|152831.9|29
1654744060000|2022-06-09 03:07:40|152963|152833|152968.9|152838.9|153016.1|152845.6|152963|152795.6|25
1654744070000|2022-06-09 03:07:50|152967.6|152837.6|152969.6|152839.6|152973.6|152843.6|152967.6|152837.6|20
1654744080000|2022-06-09 03:08:00|152971.5|152841.5|152970.8|152840.8|152977.9|152847.9|152969.9|152839.9|18
1654744090000|2022-06-09 03:08:10|152974.4|152844.4|152971.7|152841.7|152974.6|152844.6|152965.3|152835.3|19
1654744100000|2022-06-09 03:08:20|152970.2|152840.2|152969.9|152839.9|152976.5|152846.5|152948|152818|28
1654744110000|2022-06-09 03:08:30|152969.7|152839.7|152968.4|152838.4|152978.6|152848.6|152961|152831|27
1654744120000|2022-06-09 03:08:40|152976.5|152846.5|152971.7|152841.7|152979.5|152849.5|152958.5|152828.5|29
1654744130000|2022-06-09 03:08:50|152971.3|152841.3|152973.4|152843.4|152977.7|152847.7|152971.3|152841.3|13
1654744140000|2022-06-09 03:09:00|152974.1|152844.1|152971.8|152841.8|152987.1|152857.1|152965.8|152835.8|29
1654744150000|2022-06-09 03:09:10|152972.9|152842.9|152970.2|152840.2|152973.8|152843.8|152969.9|152839.9|16
1654744160000|2022-06-09 03:09:20|152969.3|152839.3|152963.3|152833.3|152997.8|152867.8|152963.3|152833.3|30
1654744170000|2022-06-09 03:09:30|152977.7|152847.7|152972.4|152842.4|152984.5|152854.5|152968.1|152838.1|34
1654744180000|2022-06-09 03:09:40|152971.1|152841.1|153015.6|152885.6|153055|152891.7|152960.2|152805.8|28
1654744190000|2022-06-09 03:09:50|153022.7|152892.7|153024|152894|153032.8|152902.8|153012.7|152882.7|33
1654744200000|2022-06-09 03:10:00|153023.3|152893.3|153026.7|152896.7|153032.4|152902.4|153019.5|152889.5|32
1654744210000|2022-06-09 03:10:10|153026.8|152896.8|153028.5|152898.5|153029|152899|153023.6|152893.6|24
1654744220000|2022-06-09 03:10:20|153029.6|152899.6|153020.3|152890.3|153030.9|152900.9|153015.4|152885.4|22
1654744230000|2022-06-09 03:10:30|153018.4|152888.4|153022.4|152892.4|153024|152894|153017.1|152887.1|22
1654744240000|2022-06-09 03:10:40|153022.3|152892.3|153018|152888|153026.1|152896.1|153014|152884|26
1654744250000|2022-06-09 03:10:50|153017.3|152887.3|153024.7|152894.7|153024.7|152894.7|153015.6|152885.6|22
1654744260000|2022-06-09 03:11:00|153025.6|152895.6|153014.5|152884.5|153025.6|152895.6|153004.9|152874.9|25
1654744270000|2022-06-09 03:11:10|153015.9|152885.9|153013.7|152883.7|153022|152892|153010.1|152880.1|26
1654744280000|2022-06-09 03:11:20|153012.9|152882.9|153009.3|152879.3|153017.2|152887.2|153001.6|152871.6|28
1654744290000|2022-06-09 03:11:30|153009.2|152879.2|153012.5|152882.5|153015|152885|153005.8|152875.8|24
1654744300000|2022-06-09 03:11:40|153004.9|152874.9|153011|152881|153011|152881|153004|152874|20
1654744310000|2022-06-09 03:11:50|153008|152878|153016.4|152886.4|153016.5|152886.5|153005.9|152875.9|28
1654744320000|2022-06-09 03:12:00|153018.2|152888.2|153017|152887|153022|152892|153012.2|152882.2|21
1654744330000|2022-06-09 03:12:10|153015.6|152885.6|153021.3|152891.3|153021.8|152891.8|153014.8|152884.8|16
1654744340000|2022-06-09 03:12:20|153019.4|152889.4|153053.4|152851|153053.4|152890.6|153008.3|152851|19
1654744350000|2022-06-09 03:12:30|153020.1|152890.1|153011.2|152881.2|153064.4|152899.8|152996.4|152839.8|24
1654744360000|2022-06-09 03:12:40|153005|152875|153030|152900|153097.9|152905.5|153004.3|152829.5|25
1654744370000|2022-06-09 03:12:50|153027.6|152897.6|153013.2|152883.2|153027.6|152897.6|153008.8|152878.8|20
1654744380000|2022-06-09 03:13:00|153014.8|152884.8|153011.6|152881.6|153021.1|152891.1|153011|152881|16
1654744390000|2022-06-09 03:13:10|153013.3|152883.3|153004.8|152874.8|153053.1|152895.1|152996.4|152848.7|21
1654744400000|2022-06-09 03:13:20|153015.3|152885.3|153009.2|152879.2|153018.5|152888.5|152999.3|152869.3|26
1654744410000|2022-06-09 03:13:30|153011.1|152881.1|153012.4|152882.4|153015|152885|153002.9|152872.9|26
1654744420000|2022-06-09 03:13:40|153014.7|152884.7|153017.6|152887.6|153017.6|152887.6|153009.5|152879.5|26
1654744430000|2022-06-09 03:13:50|153017.5|152887.5|153009.3|152879.3|153017.5|152887.5|153006|152876|20
1654744440000|2022-06-09 03:14:00|153010.2|152880.2|153016.6|152886.6|153061.7|152895.3|153003.5|152854.3|27
1654744450000|2022-06-09 03:14:10|153016.1|152886.1|153057.8|152849.3|153057.8|152890.7|152979.8|152836.1|30
1654744460000|2022-06-09 03:14:20|153053.1|152848.3|153016.7|152886.7|153056.2|152891.1|153013.9|152848.3|27
1654744470000|2022-06-09 03:14:30|153015.5|152885.5|153006.5|152876.5|153017.8|152887.8|153002.3|152872.3|20
1654744480000|2022-06-09 03:14:40|153006.6|152876.6|153012.8|152882.8|153020|152890|153006.1|152876.1|25
1654744490000|2022-06-09 03:14:50|153013.6|152883.6|153009.2|152879.2|153017|152887|153005.7|152875.7|27
1654744500000|2022-06-09 03:15:00|153012.7|152882.7|153011.6|152881.6|153012.7|152882.7|153005.1|152875.1|22
1654744510000|2022-06-09 03:15:10|153009.9|152879.9|153012.3|152882.3|153014|152884|153004|152874|27
1654744520000|2022-06-09 03:15:20|153012.4|152882.4|153005.9|152875.9|153013.8|152883.8|153002.5|152872.5|21
1654744530000|2022-06-09 03:15:30|153008.7|152878.7|153008.8|152878.8|153011.9|152881.9|153003.5|152873.5|21
1654744540000|2022-06-09 03:15:40|153010.3|152880.3|153012.4|152882.4|153017.3|152887.3|153006|152876|24
1654744550000|2022-06-09 03:15:50|153013.4|152883.4|153012.6|152882.6|153016.6|152886.6|153009.1|152879.1|18
1654744560000|2022-06-09 03:16:00|153015|152885|153012|152882|153015.4|152885.4|153007.7|152877.7|20
1654744570000|2022-06-09 03:16:10|153011.5|152881.5|153065|152843.5|153065|152891.4|153008.5|152843.5|29
1654744580000|2022-06-09 03:16:20|153026.9|152896.9|153022.2|152892.2|153100.5|152896.9|152998.9|152831.7|27
1654744590000|2022-06-09 03:16:30|153022.4|152892.4|153016.9|152886.9|153077.4|152896.7|153014.7|152849.2|26
1654744600000|2022-06-09 03:16:40|153027.2|152897.2|153007|152877|153064.6|152898.3|153003.5|152861.9|24
1654744610000|2022-06-09 03:16:50|153005.6|152875.6|153013.2|152883.2|153072.1|152890.9|152963.8|152833.8|31
1654744620000|2022-06-09 03:17:00|153009.5|152879.5|153011.5|152881.5|153025.6|152895.6|152997.3|152867.3|38
1654744630000|2022-06-09 03:17:10|153010.3|152880.3|153007.7|152877.7|153102.5|152885.7|152957.9|152827.9|35
1654744640000|2022-06-09 03:17:20|153007.8|152877.8|152999.3|152869.3|153017.6|152887.6|152983.1|152853.1|35
1654744650000|2022-06-09 03:17:30|152995.2|152865.2|153013.6|152883.6|153020.4|152890.4|152995.1|152865.1|22
1654744660000|2022-06-09 03:17:40|153016.8|152886.8|153019.8|152889.8|153020.9|152890.9|153013.9|152883.9|18
1654744670000|2022-06-09 03:17:50|153018.3|152888.3|153017.3|152887.3|153021|152891|153004.6|152874.6|14
1654744680000|2022-06-09 03:18:00|153015.8|152885.8|153029.1|152899.1|153030.3|152900.3|153011.3|152881.3|21
1654744690000|2022-06-09 03:18:10|153029.6|152899.6|153010.8|152880.8|153030.5|152900.5|153010.8|152880.8|19
1654744700000|2022-06-09 03:18:20|153012|152882|153013.6|152883.6|153015.4|152885.4|152985.2|152855.2|29
1654744710000|2022-06-09 03:18:30|153014.1|152884.1|153016.4|152886.4|153017.5|152887.5|153012.6|152882.6|22
1654744720000|2022-06-09 03:18:40|153017.5|152887.5|153014.9|152884.9|153017.5|152887.5|152992.5|152862.5|19
1654744730000|2022-06-09 03:18:50|153014.3|152884.3|153017|152887|153079.2|152887.6|152999.5|152837.6|28
1654744740000|2022-06-09 03:19:00|153014.3|152884.3|153017.1|152887.1|153020.4|152890.4|152999.8|152869.8|22
1654744750000|2022-06-09 03:19:10|153018|152888|153016.3|152886.3|153019|152889|153011.2|152881.2|13
1654744760000|2022-06-09 03:19:20|153015.1|152885.1|153059.6|152857.2|153064.7|152896.6|153005.4|152854.7|19
1654744770000|2022-06-09 03:19:30|153026.2|152896.2|153015.5|152885.5|153055.7|152898.9|152993.8|152847.8|18
1654744780000|2022-06-09 03:19:40|153014|152884|153013.4|152883.4|153022.2|152892.2|153010.3|152880.3|22
1654744790000|2022-06-09 03:19:50|153061.1|152852.1|153015.5|152885.5|153061.1|152893.1|153006.2|152852.1|21
1654744800000|2022-06-09 03:20:00|153015.2|152885.2|153011.9|152881.9|153017.1|152887.1|153008.4|152878.4|23
1654744810000|2022-06-09 03:20:10|153005.5|152875.5|153021|152891|153021.3|152891.3|153001.8|152871.8|28
1654744820000|2022-06-09 03:20:20|153022.3|152892.3|153015.2|152885.2|153076|152892.3|153007.9|152842.5|25
1654744830000|2022-06-09 03:20:30|153016.7|152886.7|153016.3|152886.3|153016.8|152886.8|153011|152881|18
1654744840000|2022-06-09 03:20:40|153014.6|152884.6|153013.1|152883.1|153016|152886|153009.4|152879.4|16
1654744850000|2022-06-09 03:20:50|153012.1|152882.1|153015.7|152885.7|153016.4|152886.4|153011.5|152881.5|14
1654744860000|2022-06-09 03:21:00|153017|152887|153020|152890|153021.9|152891.9|153014.3|152884.3|25
1654744870000|2022-06-09 03:21:10|153016.1|152886.1|153020.1|152890.1|153020.2|152890.2|153013.1|152883.1|19
1654744880000|2022-06-09 03:21:20|153018.3|152888.3|153020|152890|153022.6|152892.6|153017.3|152887.3|12
1654744890000|2022-06-09 03:21:30|153019.8|152889.8|153016.8|152886.8|153023.8|152893.8|153016.8|152886.8|12
1654744900000|2022-06-09 03:21:40|153018.1|152888.1|153019.8|152889.8|153067.4|152902.5|153008.1|152856.3|14
1654744910000|2022-06-09 03:21:50|153025.2|152895.2|153013.4|152883.4|153067.3|152896.2|153013.3|152848.5|24
1654744920000|2022-06-09 03:22:00|153014.5|152884.5|153018.5|152888.5|153023.6|152893.6|153007|152877|34
1654744930000|2022-06-09 03:22:10|153020.8|152890.8|153017.5|152887.5|153071|152898.1|153015.7|152858.8|20
1654744940000|2022-06-09 03:22:20|153020.5|152890.5|153022|152892|153024|152894|153015.6|152885.6|22
1654744950000|2022-06-09 03:22:30|153021.9|152891.9|153031.5|152901.5|153076.2|152904.2|153016.4|152865.2|21
1654744960000|2022-06-09 03:22:40|153030|152900|153033|152903|153072.9|152907.5|153019.6|152868.7|27
1654744970000|2022-06-09 03:22:50|153036.6|152906.6|153031.3|152901.3|153036.7|152906.7|153028.2|152898.2|22
1654744980000|2022-06-09 03:23:00|153030.5|152900.5|153031.6|152901.6|153032.9|152902.9|153023.7|152893.7|24
1654744990000|2022-06-09 03:23:10|153029.6|152899.6|153029|152899|153031.8|152901.8|153021|152891|18
1654745000000|2022-06-09 03:23:20|153029.5|152899.5|153031.8|152901.8|153041.2|152911.2|153014.5|152884.5|17
1654745010000|2022-06-09 03:23:30|153029.1|152899.1|153034.3|152904.3|153038.9|152908.9|153023|152893|20
1654745020000|2022-06-09 03:23:40|153034.1|152904.1|153037.5|152907.5|153037.6|152907.6|153033.1|152903.1|17
1654745030000|2022-06-09 03:23:50|153036|152906|153021.6|152891.6|153037.3|152907.3|153021.6|152891.6|10
1654745040000|2022-06-09 03:24:00|153026.4|152896.4|153029|152899|153036.5|152906.5|153017.4|152887.4|19
1654745050000|2022-06-09 03:24:10|153030.9|152900.9|153021.9|152891.9|153035.1|152905.1|153018|152888|20
1654745060000|2022-06-09 03:24:20|153027.3|152897.3|153028.6|152898.6|153029.6|152899.6|153020.6|152890.6|19
1654745070000|2022-06-09 03:24:30|153030|152900|153022.4|152892.4|153031.6|152901.6|153019.3|152889.3|22
1654745080000|2022-06-09 03:24:40|153026.7|152896.7|153024|152894|153030.2|152900.2|153018.9|152888.9|19
1654745090000|2022-06-09 03:24:50|153024.2|152894.2|153022.8|152892.8|153029.4|152899.4|153014.6|152884.6|15
1654745100000|2022-06-09 03:25:00|153052.6|152852|153024.9|152894.9|153052.6|152908.5|153007.4|152852|27
1654745110000|2022-06-09 03:25:10|153026.6|152896.6|153033.2|152903.2|153035.9|152905.9|153023.3|152893.3|20
1654745120000|2022-06-09 03:25:20|153034.8|152904.8|153017.3|152887.3|153035.2|152905.2|153017.3|152887.3|21
1654745130000|2022-06-09 03:25:30|153022.3|152892.3|153030.2|152900.2|153030.7|152900.7|153021|152891|15
1654745140000|2022-06-09 03:25:40|153029.7|152899.7|153031.6|152901.6|153033.4|152903.4|153015.8|152885.8|20
1654745150000|2022-06-09 03:25:50|153028.6|152898.6|153037.7|152907.7|153037.9|152907.9|153028.6|152898.6|20
1654745160000|2022-06-09 03:26:00|153040.4|152910.4|153019.4|152889.4|153040.4|152910.4|153018.9|152888.9|10
1654745170000|2022-06-09 03:26:10|153023.3|152893.3|153032.5|152902.5|153041.9|152911.9|153008.3|152878.3|18
1654745180000|2022-06-09 03:26:20|153031.1|152901.1|153029.6|152899.6|153034.5|152904.5|153018|152888|22
1654745190000|2022-06-09 03:26:30|153028.6|152898.6|153022.8|152892.8|153034.2|152904.2|153018.7|152888.7|16
1654745200000|2022-06-09 03:26:40|153024|152894|152989.7|152859.7|153029|152899|152989.7|152859.7|23
1654745210000|2022-06-09 03:26:50|152997.2|152867.2|153005.8|152875.8|153018.2|152888.2|152987.9|152857.9|27
1654745220000|2022-06-09 03:27:00|153008.2|152878.2|153008.9|152878.9|153028|152898|152983.1|152853.1|24
1654745230000|2022-06-09 03:27:10|153007.2|152877.2|152985.3|152855.3|153056.8|152887.3|152985.3|152844.9|27
1654745240000|2022-06-09 03:27:20|152993.4|152863.4|153018.6|152888.6|153018.6|152888.6|152984.8|152854.8|30
1654745250000|2022-06-09 03:27:30|153063.5|152857.1|153062.5|152856.5|153064.4|152896.7|153018.6|152848.7|21
1654745260000|2022-06-09 03:27:40|153060|152851.7|153020.2|152890.2|153061.8|152896.7|153014.2|152849.4|18
1654745270000|2022-06-09 03:27:50|153017.4|152887.4|153001.4|152871.4|153067.5|152889.2|152994.4|152851.3|27
1654745280000|2022-06-09 03:28:00|153006.9|152876.9|153018.4|152888.4|153060.7|152894.9|153006.9|152845.6|18
1654745290000|2022-06-09 03:28:10|153022.9|152892.9|153019.9|152889.9|153022.9|152892.9|153011.6|152881.6|16
1654745300000|2022-06-09 03:28:20|153019.5|152889.5|153023.1|152893.1|153023.4|152893.4|153016.1|152886.1|23
1654745310000|2022-06-09 03:28:30|153020.3|152890.3|153028.2|152898.2|153028.2|152898.2|153018|152888|16
1654745320000|2022-06-09 03:28:40|153018.4|152888.4|153020.9|152890.9|153026.8|152896.8|153018.4|152888.4|19
1654745330000|2022-06-09 03:28:50|153023.3|152893.3|153019.2|152889.2|153027.5|152897.5|153015|152885|23
1654745340000|2022-06-09 03:29:00|153020.9|152890.9|153020.9|152890.9|153024.9|152894.9|153014.8|152884.8|22
1654745350000|2022-06-09 03:29:10|153021.1|152891.1|153026.5|152896.5|153026.5|152896.5|153018.3|152888.3|14
1654745360000|2022-06-09 03:29:20|153026.2|152896.2|153024.3|152894.3|153029.4|152899.4|153014.6|152884.6|24
1654745370000|2022-06-09 03:29:30|153025.8|152895.8|153028.7|152898.7|153029.4|152899.4|153024.8|152894.8|15
1654745380000|2022-06-09 03:29:40|153029.1|152899.1|153024.5|152894.5|153029.1|152899.1|153021.9|152891.9|14
1654745390000|2022-06-09 03:29:50|153026.6|152896.6|153030.3|152900.3|153031.1|152901.1|153018.9|152888.9|13
1654745400000|2022-06-09 03:30:00|153031.2|152901.2|153032.7|152902.7|153034.9|152904.9|153021.5|152891.5|21
1654745410000|2022-06-09 03:30:10|153031.7|152901.7|153029.3|152899.3|153036.9|152906.9|153027.9|152897.9|28
1654745420000|2022-06-09 03:30:20|153031.3|152901.3|153036.1|152906.1|153038.3|152908.3|153029|152899|25
1654745430000|2022-06-09 03:30:30|153037.5|152907.5|153037.7|152907.7|153039.7|152909.7|153033.6|152903.6|17
1654745440000|2022-06-09 03:30:40|153038.7|152908.7|153038.4|152908.4|153038.7|152908.7|153035.4|152905.4|22
1654745450000|2022-06-09 03:30:50|153038.1|152908.1|153035.5|152905.5|153039.8|152909.8|153033.7|152903.7|21
1654745460000|2022-06-09 03:31:00|153037.5|152907.5|153079.2|152949.2|153109.8|152954.2|153036.6|152902.4|30
1654745470000|2022-06-09 03:31:10|153080.8|152950.8|153080.4|152950.4|153083.7|152953.7|153076.7|152946.7|24
1654745480000|2022-06-09 03:31:20|153078.6|152948.6|153082.3|152952.3|153082.6|152952.6|153078.6|152948.6|15
1654745490000|2022-06-09 03:31:30|153083.4|152953.4|153082.3|152952.3|153083.4|152953.4|153077.7|152947.7|20
1654745500000|2022-06-09 03:31:40|153082.2|152952.2|153088.8|152958.8|153125.8|152958.8|153076.5|152898.9|18
1654745510000|2022-06-09 03:31:50|153120.6|152920.4|153068.9|152938.9|153120.6|152955.4|153061.7|152894.6|30
1654745520000|2022-06-09 03:32:00|153069.8|152939.8|153053.7|152923.7|153111.1|152945|153053.7|152885.5|25
1654745530000|2022-06-09 03:32:10|153060.8|152930.8|153064.1|152934.1|153064.1|152934.1|153059.4|152929.4|25
1654745540000|2022-06-09 03:32:20|153063.8|152933.8|153064.4|152934.4|153065.9|152935.9|153061.7|152931.7|30
1654745550000|2022-06-09 03:32:30|153064|152934|153066.7|152936.7|153067.7|152937.7|153063|152933|20
1654745560000|2022-06-09 03:32:40|153066.6|152936.6|153064.7|152934.7|153069.5|152939.5|153063.7|152933.7|22
1654745570000|2022-06-09 03:32:50|153062.7|152932.7|153064.1|152934.1|153064.5|152934.5|153060|152930|14
1654745580000|2022-06-09 03:33:00|153064.3|152934.3|153087.8|152957.8|153087.8|152957.8|153063|152933|14
1654745590000|2022-06-09 03:33:10|153090.1|152960.1|153064.9|152934.9|153090.1|152960.1|153053.7|152923.7|27
1654745600000|2022-06-09 03:33:20|153062.6|152932.6|153053|152923|153068.8|152938.8|153048.9|152918.9|13
1654745610000|2022-06-09 03:33:30|153054.2|152924.2|153059|152929|153065.7|152935.7|153053.9|152923.9|24
1654745620000|2022-06-09 03:33:40|153057.5|152927.5|153054.3|152924.3|153057.9|152927.9|153043.9|152913.9|19
1654745630000|2022-06-09 03:33:50|153056.2|152926.2|153074.2|152944.2|153092.8|152944.3|153040.9|152872.6|28
1654745640000|2022-06-09 03:34:00|153052|152922|153059.9|152929.9|153066.1|152936.1|153044.1|152914.1|18
1654745650000|2022-06-09 03:34:10|153060.2|152930.2|153060.2|152930.2|153064.5|152934.5|153055.2|152925.2|13
1654745660000|2022-06-09 03:34:20|153052.4|152922.4|153060.5|152930.5|153063.5|152933.5|153052.4|152922.4|20
1654745670000|2022-06-09 03:34:30|153060.4|152930.4|153061.3|152931.3|153064.8|152934.8|153050.9|152920.9|25
1654745680000|2022-06-09 03:34:40|153061.2|152931.2|153065.5|152935.5|153069.6|152939.6|153057.9|152927.9|22
1654745690000|2022-06-09 03:34:50|153065.4|152935.4|153059.6|152929.6|153069.4|152939.4|153057.5|152927.5|22
1654745700000|2022-06-09 03:35:00|153061.5|152931.5|153057.8|152927.8|153066.1|152936.1|153053.2|152923.2|16
1654745710000|2022-06-09 03:35:10|153061.3|152931.3|153057.9|152927.9|153066.6|152936.6|153052.3|152922.3|15
1654745720000|2022-06-09 03:35:20|153052.8|152922.8|153056.8|152926.8|153059.5|152929.5|153049.6|152919.6|14
1654745730000|2022-06-09 03:35:30|153058.7|152928.7|153045.3|152915.3|153058.7|152928.7|153042.2|152912.2|8
1654745740000|2022-06-09 03:35:40|153059.5|152929.5|153055.8|152925.8|153060.1|152930.1|153047.6|152917.6|20
1654745750000|2022-06-09 03:35:50|153056.5|152926.5|153058.1|152928.1|153066.4|152936.4|153053|152923|12
1654745760000|2022-06-09 03:36:00|153058.4|152928.4|153058.9|152928.9|153067.6|152937.6|153058.4|152928.4|13
1654745770000|2022-06-09 03:36:10|153060.1|152930.1|153062.2|152932.2|153064.7|152934.7|153060.1|152930.1|11
1654745780000|2022-06-09 03:36:20|153061.9|152931.9|153058.7|152928.7|153062.8|152932.8|153057.9|152927.9|7
1654745790000|2022-06-09 03:36:30|153055.7|152925.7|153060.5|152930.5|153063.2|152933.2|153055.7|152925.7|5
1654745800000|2022-06-09 03:36:40|153062.7|152932.7|153058.2|152928.2|153062.7|152932.7|153054.5|152924.5|11
1654745810000|2022-06-09 03:36:50|153061.2|152931.2|153067.4|152937.4|153067.4|152937.4|153056.1|152926.1|12
1654745820000|2022-06-09 03:37:00|153069|152939|153061.5|152931.5|153069|152939|153060.7|152930.7|10
1654745830000|2022-06-09 03:37:10|153062.3|152932.3|153061.4|152931.4|153066|152936|153061.4|152931.4|3
1654745840000|2022-06-09 03:37:20|153059.9|152929.9|153046.2|152916.2|153061.9|152931.9|153046.2|152916.2|11
1654745850000|2022-06-09 03:37:30|153058|152928|153041.4|152911.4|153112.7|152928.3|153036.7|152851|15
1654745860000|2022-06-09 03:37:40|153045.3|152915.3|153035.2|152905.2|153045.9|152915.9|153035.2|152905.2|14
1654745870000|2022-06-09 03:37:50|153036.8|152906.8|153069|152862.3|153076|152911.4|153036.2|152860.7|14
1654745880000|2022-06-09 03:38:00|153029|152899|153056.9|152926.9|153071.5|152926.9|153024.9|152857.2|21
1654745890000|2022-06-09 03:38:10|153049.7|152919.7|153039.6|152909.6|153052.9|152922.9|153037.9|152907.9|24
1654745900000|2022-06-09 03:38:20|153046.3|152916.3|153042.5|152912.5|153051|152921|153038|152908|21
1654745910000|2022-06-09 03:38:30|153042.9|152912.9|153036.4|152906.4|153045.8|152915.8|153036|152906|22
1654745920000|2022-06-09 03:38:40|153037.1|152907.1|153028.8|152898.8|153045.6|152915.6|153028.8|152898.8|6
1654745930000|2022-06-09 03:38:50|153029.2|152899.2|153042.6|152912.6|153042.6|152912.6|153029.2|152899.2|14
1654745940000|2022-06-09 03:39:00|153041.1|152911.1|153031.7|152901.7|153048.5|152918.5|153026.5|152896.5|16
1654745950000|2022-06-09 03:39:10|153040.8|152910.8|153040.6|152910.6|153053.8|152923.8|153034.1|152904.1|20
1654745960000|2022-06-09 03:39:20|153044.6|152914.6|153049|152919|153049|152919|153036.1|152906.1|16
1654745970000|2022-06-09 03:39:30|153047.1|152917.1|153046.1|152916.1|153048.4|152918.4|153038|152908|19
1654745980000|2022-06-09 03:39:40|153044.6|152914.6|153049.4|152919.4|153050.7|152920.7|153044.6|152914.6|15
1654745990000|2022-06-09 03:39:50|153048.2|152918.2|153045.6|152915.6|153052.1|152922.1|153044.2|152914.2|11
1654746000000|2022-06-09 03:40:00|153057.5|152927.5|153054.2|152924.2|153059.3|152929.3|153048.2|152918.2|17
1654746010000|2022-06-09 03:40:10|153054.4|152924.4|153079.9|152879.8|153079.9|152925|153048.7|152879.8|13
1654746020000|2022-06-09 03:40:20|153050.6|152920.6|153048.8|152918.8|153052.8|152922.8|153047.2|152917.2|14
1654746030000|2022-06-09 03:40:30|153048.9|152918.9|153050|152920|153054.3|152924.3|153047.2|152917.2|10
1654746040000|2022-06-09 03:40:40|153049.4|152919.4|153049.3|152919.3|153053.9|152923.9|153044.2|152914.2|17
1654746050000|2022-06-09 03:40:50|153042.1|152912.1|153049.5|152919.5|153050.2|152920.2|153035.1|152905.1|10
1654746060000|2022-06-09 03:41:00|153051.9|152921.9|153060.5|152930.5|153060.8|152930.8|153047.8|152917.8|19
1654746070000|2022-06-09 03:41:10|153057.6|152927.6|153056.1|152926.1|153065.3|152935.3|153053.4|152923.4|17
1654746080000|2022-06-09 03:41:20|153052.7|152922.7|153054|152924|153063|152933|153051.4|152921.4|11
1654746090000|2022-06-09 03:41:30|153049.6|152919.6|153050|152920|153055.4|152925.4|153046.4|152916.4|15
1654746100000|2022-06-09 03:41:40|153049.2|152919.2|153051.5|152921.5|153051.7|152921.7|153043.4|152913.4|13
1654746110000|2022-06-09 03:41:50|153049.6|152919.6|153054|152924|153054|152924|153042.4|152912.4|11
1654746120000|2022-06-09 03:42:00|153054.1|152924.1|153035.8|152905.8|153054.1|152924.1|153035.8|152905.8|15
1654746130000|2022-06-09 03:42:10|153040|152910|153047.3|152917.3|153048|152918|153036.9|152906.9|16
1654746140000|2022-06-09 03:42:20|153047.8|152917.8|153045.7|152915.7|153047.8|152917.8|153040.2|152910.2|14
1654746150000|2022-06-09 03:42:30|153046.3|152916.3|153045.6|152915.6|153050.5|152920.5|153044.9|152914.9|12
1654746160000|2022-06-09 03:42:40|153040.6|152910.6|153046.2|152916.2|153051.7|152921.7|153040.1|152910.1|9
1654746170000|2022-06-09 03:42:50|153043.7|152913.7|153051.6|152921.6|153057.7|152927.7|153041.8|152911.8|15
1654746180000|2022-06-09 03:43:00|153048.9|152918.9|153047.8|152917.8|153056.2|152926.2|153044.5|152914.5|20
1654746190000|2022-06-09 03:43:10|153048.3|152918.3|153046.3|152916.3|153050.4|152920.4|153042.3|152912.3|9
1654746200000|2022-06-09 03:43:20|153046.2|152916.2|153038.9|152908.9|153051.1|152921.1|153035.5|152905.5|11
1654746210000|2022-06-09 03:43:30|153040|152910|153045.3|152915.3|153048|152918|153037.6|152907.6|19
1654746220000|2022-06-09 03:43:40|153046.9|152916.9|153043.1|152913.1|153046.9|152916.9|153039.7|152909.7|16
1654746230000|2022-06-09 03:43:50|153043|152913|153042.2|152912.2|153049.3|152919.3|153039.2|152909.2|24
1654746240000|2022-06-09 03:44:00|153043.8|152913.8|153040|152910|153047.3|152917.3|153035.3|152905.3|21
1654746250000|2022-06-09 03:44:10|153043.1|152913.1|153051.4|152921.4|153051.4|152921.4|153036.6|152906.6|21
1654746260000|2022-06-09 03:44:20|153044.5|152914.5|153050.1|152920.1|153066.2|152920.1|153031.1|152863.4|14
1654746270000|2022-06-09 03:44:30|153029.9|152899.9|153035.2|152905.2|153065.9|152935.9|153029.9|152899.9|21
1654746280000|2022-06-09 03:44:40|153045.6|152915.6|153044.9|152914.9|153045.6|152915.6|153037.7|152907.7|18
1654746290000|2022-06-09 03:44:50|153047.1|152917.1|153045.7|152915.7|153050.4|152920.4|153044.5|152914.5|16
1654746300000|2022-06-09 03:45:00|153044.2|152914.2|153045.6|152915.6|153052.6|152922.6|153039.7|152909.7|16
1654746310000|2022-06-09 03:45:10|153044.6|152914.6|153036.6|152906.6|153060.8|152930.8|153034.5|152904.5|15
1654746320000|2022-06-09 03:45:20|153036|152906|153051.5|152921.5|153089|152931.7|153024|152853.5|10
1654746330000|2022-06-09 03:45:30|153079.4|152949.4|153037|152907|153079.4|152949.4|153019.2|152889.2|22
1654746340000|2022-06-09 03:45:40|153044.3|152914.3|153014|152884|153045.4|152915.4|152993.8|152863.8|20
1654746350000|2022-06-09 03:45:50|153011.9|152881.9|152990.3|152860.3|153011.9|152881.9|152990.3|152860.3|20
1654746360000|2022-06-09 03:46:00|152992.5|152862.5|152987.5|152857.5|152999.6|152869.6|152983.7|152853.7|21
1654746370000|2022-06-09 03:46:10|152987.4|152857.4|152988.7|152858.7|152990.2|152860.2|152983.5|152853.5|13
1654746380000|2022-06-09 03:46:20|152977.9|152847.9|152984.5|152854.5|152984.5|152854.5|152976.4|152846.4|17
1654746390000|2022-06-09 03:46:30|152986.2|152856.2|152982.2|152852.2|152993.8|152863.8|152982.2|152852.2|11
1654746400000|2022-06-09 03:46:40|152982.1|152852.1|152980.6|152850.6|152988.5|152858.5|152980.4|152850.4|6
1654746410000|2022-06-09 03:46:50|152980.2|152850.2|152963.9|152833.9|152980.2|152850.2|152963.9|152833.9|6
1654746420000|2022-06-09 03:47:00|152965.3|152835.3|152954.1|152824.1|152981.8|152851.8|152951.3|152821.3|13
1654746430000|2022-06-09 03:47:10|152960.2|152830.2|152962.4|152832.4|152962.7|152832.7|152956.9|152826.9|7
1654746440000|2022-06-09 03:47:20|152961.5|152831.5|152967.6|152837.6|152974.9|152844.9|152961.5|152831.5|7
1654746450000|2022-06-09 03:47:30|152967.9|152837.9|152965.9|152835.9|152972.5|152842.5|152962|152832|12
1654746460000|2022-06-09 03:47:40|152954.8|152824.8|152988.4|152858.4|153013.9|152860.6|152954.8|152800.4|10
1654746470000|2022-06-09 03:47:50|152987.8|152857.8|152975.4|152845.4|152989.3|152859.3|152972.2|152842.2|9
1654746480000|2022-06-09 03:48:00|152995.2|152865.2|152983.1|152853.1|152995.2|152865.2|152983.1|152853.1|5
1654746490000|2022-06-09 03:48:10|152983|152853|152991.1|152861.1|152991.1|152861.1|152983|152853|9
1654746500000|2022-06-09 03:48:20|152991.2|152861.2|152991.4|152861.4|152995.8|152865.8|152991.2|152861.2|5
1654746510000|2022-06-09 03:48:30|152987.6|152857.6|152981.3|152851.3|152987.8|152857.8|152981.3|152851.3|7
1654746520000|2022-06-09 03:48:40|152982.6|152852.6|152988.1|152858.1|152989.3|152859.3|152982.6|152852.6|11
1654746530000|2022-06-09 03:48:50|152985.4|152855.4|152992.6|152862.6|152992.7|152862.7|152978.1|152848.1|13
1654746540000|2022-06-09 03:49:00|152987.6|152857.6|152991.1|152861.1|152991.1|152861.1|152957.2|152827.2|14
1654746550000|2022-06-09 03:49:10|152990|152860|152990.3|152860.3|152990.3|152860.3|152986.2|152856.2|7
1654746560000|2022-06-09 03:49:20|152991.1|152861.1|152986.8|152856.8|152991.1|152861.1|152983.5|152853.5|16
1654746570000|2022-06-09 03:49:30|152987|152857|152973|152843|152987|152857|152968.4|152838.4|8
1654746580000|2022-06-09 03:49:40|152974.8|152844.8|152978.9|152848.9|152988|152858|152947.4|152817.4|14
1654746590000|2022-06-09 03:49:50|152983.1|152853.1|152981.1|152851.1|152985.6|152855.6|152970.3|152840.3|11
1654746600000|2022-06-09 03:50:00|152980.2|152850.2|152989.4|152859.4|152996.2|152866.2|152980.2|152850.2|11
1654746610000|2022-06-09 03:50:10|152989|152859|152984.2|152854.2|152989.1|152859.1|152984.2|152854.2|6
1654746620000|2022-06-09 03:50:20|152982.5|152852.5|152963.1|152833.1|152991.6|152861.6|152963.1|152833.1|12
1654746630000|2022-06-09 03:50:30|152960.7|152830.7|152967.2|152837.2|152982.8|152852.8|152960.7|152830.7|10
1654746640000|2022-06-09 03:50:40|152967.9|152837.9|152979.2|152849.2|152979.2|152849.2|152960.7|152830.7|11
1654746650000|2022-06-09 03:50:50|152979.3|152849.3|152976.1|152846.1|152980.7|152850.7|152956.4|152826.4|19
1654746660000|2022-06-09 03:51:00|152976.7|152846.7|152974.9|152844.9|152978|152848|152969.5|152839.5|15
1654746670000|2022-06-09 03:51:10|152973.6|152843.6|152972.8|152842.8|152975.4|152845.4|152971.8|152841.8|10
1654746680000|2022-06-09 03:51:20|152973.4|152843.4|152976.8|152846.8|152984.9|152854.9|152971.6|152841.6|15
1654746690000|2022-06-09 03:51:30|152975|152845|152973.5|152843.5|152979.5|152849.5|152968.2|152838.2|16
1654746700000|2022-06-09 03:51:40|152974|152844|152964.7|152834.7|152976.6|152846.6|152964.5|152834.5|12
1654746710000|2022-06-09 03:51:50|152965|152835|152980.8|152850.8|152996.9|152850.8|152927.6|152772.9|21
1654746720000|2022-06-09 03:52:00|152943.7|152813.7|152953|152823|152996.7|152846.7|152937.9|152771.6|29
1654746730000|2022-06-09 03:52:10|152951.4|152821.4|152990.3|152778.9|152990.3|152834.8|152935.4|152778.9|29
1654746740000|2022-06-09 03:52:20|152946.3|152816.3|152936.2|152806.2|152984.7|152819.3|152929.4|152743.6|22
1654746750000|2022-06-09 03:52:30|152983.9|152767.3|152961.1|152755.7|152983.9|152810.7|152901.5|152746.4|36
1654746760000|2022-06-09 03:52:40|152963.2|152753.4|152926.2|152796.2|152965.7|152800.9|152912.5|152753.4|22
1654746770000|2022-06-09 03:52:50|152924.3|152794.3|152921.9|152791.9|152953.9|152804.8|152913.9|152753.6|23
1654746780000|2022-06-09 03:53:00|152924.3|152794.3|152926.7|152796.7|152957.6|152803.3|152921.4|152756.5|21
1654746790000|2022-06-09 03:53:10|152931.4|152801.4|152937.9|152807.9|152940.8|152810.8|152925.9|152795.9|22
1654746800000|2022-06-09 03:53:20|152933.2|152803.2|152924.3|152794.3|152937.6|152807.6|152922.2|152792.2|20
1654746810000|2022-06-09 03:53:30|152916.1|152786.1|152919.9|152789.9|152924.3|152794.3|152916.1|152786.1|24
1654746820000|2022-06-09 03:53:40|152920.4|152790.4|152931.7|152801.7|152931.7|152801.7|152917.4|152787.4|17
1654746830000|2022-06-09 03:53:50|152931|152801|152932.4|152802.4|152935.7|152805.7|152929.3|152799.3|21
1654746840000|2022-06-09 03:54:00|152931|152801|152934|152804|152934|152804|152927.5|152797.5|13
1654746850000|2022-06-09 03:54:10|152930.6|152800.6|152938.3|152808.3|152939.9|152809.9|152930.6|152800.6|16
1654746860000|2022-06-09 03:54:20|152935|152805|152934.5|152804.5|152940.8|152810.8|152934.5|152804.5|16
1654746870000|2022-06-09 03:54:30|152936.2|152806.2|152935.5|152805.5|152939.1|152809.1|152933.1|152803.1|23
1654746880000|2022-06-09 03:54:40|152937|152807|152936.1|152806.1|152940.2|152810.2|152921.7|152791.7|25
1654746890000|2022-06-09 03:54:50|152936.4|152806.4|152935.9|152805.9|152986.6|152808.8|152925.9|152737|19
1654746900000|2022-06-09 03:55:00|152930.1|152800.1|152932.3|152802.3|152940.3|152810.3|152915.4|152785.4|18
1654746910000|2022-06-09 03:55:10|152934.2|152804.2|152937.1|152807.1|152940|152810|152933|152803|24
1654746920000|2022-06-09 03:55:20|152937.8|152807.8|152935.6|152805.6|152937.9|152807.9|152932.3|152802.3|18
1654746930000|2022-06-09 03:55:30|152935.7|152805.7|152930.9|152800.9|152935.7|152805.7|152929.7|152799.7|15
1654746940000|2022-06-09 03:55:40|152931.3|152801.3|152931|152801|152935.9|152805.9|152930.7|152800.7|18
1654746950000|2022-06-09 03:55:50|152930.5|152800.5|152924.1|152794.1|152935.7|152805.7|152921.3|152791.3|29
1654746960000|2022-06-09 03:56:00|152927.3|152797.3|152930.2|152800.2|152936.7|152806.7|152925.3|152795.3|17
1654746970000|2022-06-09 03:56:10|152932.3|152802.3|152932.8|152802.8|152936.1|152806.1|152928.3|152798.3|17
1654746980000|2022-06-09 03:56:20|152931.1|152801.1|152938.6|152808.6|152941.6|152811.6|152925.8|152795.8|18
1654746990000|2022-06-09 03:56:30|152934.1|152804.1|152935.4|152805.4|152938.6|152808.6|152932.8|152802.8|25
1654747000000|2022-06-09 03:56:40|152934.6|152804.6|152932.2|152802.2|152936.4|152806.4|152931.6|152801.6|15
1654747010000|2022-06-09 03:56:50|152932.1|152802.1|152929|152799|152936|152806|152926.9|152796.9|12
1654747020000|2022-06-09 03:57:00|152927.9|152797.9|152939|152809|152939|152809|152927.9|152797.9|19
1654747030000|2022-06-09 03:57:10|152939.6|152809.6|152938.2|152808.2|152942.6|152812.6|152932.6|152802.6|26
1654747040000|2022-06-09 03:57:20|152938.4|152808.4|152941.4|152811.4|152943|152813|152938.4|152808.4|10
1654747050000|2022-06-09 03:57:30|152941|152811|152935.5|152805.5|152946.1|152816.1|152935.5|152805.5|13
1654747060000|2022-06-09 03:57:40|152934.4|152804.4|152938.4|152808.4|152941.8|152811.8|152934.4|152804.4|18
1654747070000|2022-06-09 03:57:50|152937.9|152807.9|152938.6|152808.6|152942.2|152812.2|152934.9|152804.9|19
1654747080000|2022-06-09 03:58:00|152936.3|152806.3|152940.7|152810.7|152941.6|152811.6|152934.1|152804.1|21
1654747090000|2022-06-09 03:58:10|152933.2|152803.2|152938.9|152808.9|152992.1|152818.2|152933.2|152787.6|22
1654747100000|2022-06-09 03:58:20|152937.7|152807.7|152940.8|152810.8|152945.3|152815.3|152936.6|152806.6|17
1654747110000|2022-06-09 03:58:30|152941.9|152811.9|152941|152811|152945.2|152815.2|152937.4|152807.4|18
1654747120000|2022-06-09 03:58:40|152942.5|152812.5|152940.1|152810.1|152944.4|152814.4|152937.9|152807.9|14
1654747130000|2022-06-09 03:58:50|152942.3|152812.3|152942.1|152812.1|152944.1|152814.1|152939.1|152809.1|19
1654747140000|2022-06-09 03:59:00|152946.3|152816.3|152944.7|152814.7|152947.9|152817.9|152938|152808|23
1654747150000|2022-06-09 03:59:10|152947.4|152817.4|152943.5|152813.5|152947.4|152817.4|152937.6|152807.6|23
1654747160000|2022-06-09 03:59:20|152939.6|152809.6|152942.6|152812.6|152988|152818.5|152935.1|152774.8|22
1654747170000|2022-06-09 03:59:30|152944.8|152814.8|152941.8|152811.8|152946.5|152816.5|152941.7|152811.7|16
1654747180000|2022-06-09 03:59:40|152941.7|152811.7|152947.3|152817.3|152947.3|152817.3|152941.4|152811.4|22
1654747190000|2022-06-09 03:59:50|152947.2|152817.2|152946.5|152816.5|152955.6|152825.6|152938.6|152808.6|23
1654747200000|2022-06-09 04:00:00|152985.6|152785.6|152942.2|152812.2|152985.6|152816.6|152937.4|152772.2|22
1654747210000|2022-06-09 04:00:10|152944.8|152814.8|152946.7|152816.7|152946.9|152816.9|152940.5|152810.5|24
1654747220000|2022-06-09 04:00:20|152945.1|152815.1|152942.5|152812.5|152991.7|152826.1|152938.2|152762.9|35
1654747230000|2022-06-09 04:00:30|152942.9|152812.9|152944.8|152814.8|152947|152817|152940.3|152810.3|22
1654747240000|2022-06-09 04:00:40|152945.6|152815.6|152941.9|152811.9|152945.6|152815.6|152933|152803|20
1654747250000|2022-06-09 04:00:50|152942.1|152812.1|152929.9|152799.9|152943.9|152813.9|152925.7|152795.7|22
1654747260000|2022-06-09 04:01:00|152926.5|152796.5|152933.6|152803.6|152934.7|152804.7|152926.5|152796.5|20
1654747270000|2022-06-09 04:01:10|152936.6|152806.6|152938.7|152808.7|152939|152809|152934.8|152804.8|14
1654747280000|2022-06-09 04:01:20|152934.5|152804.5|152936.6|152806.6|152943.1|152813.1|152928.5|152798.5|13
1654747290000|2022-06-09 04:01:30|152936.8|152806.8|152941.5|152811.5|152945.5|152815.5|152929.4|152799.4|17
1654747300000|2022-06-09 04:01:40|152938|152808|152938.9|152808.9|152943.9|152813.9|152933.1|152803.1|20
1654747310000|2022-06-09 04:01:50|152937.9|152807.9|152943.2|152813.2|152948.2|152818.2|152935.8|152805.8|29
1654747320000|2022-06-09 04:02:00|152941.6|152811.6|152947.3|152817.3|152983.9|152819.1|152941.6|152777|31
1654747330000|2022-06-09 04:02:10|152945.4|152815.4|152945.8|152815.8|152946.3|152816.3|152941.9|152811.9|26
1654747340000|2022-06-09 04:02:20|152946.1|152816.1|152951.9|152821.9|152952.3|152822.3|152943.9|152813.9|17
1654747350000|2022-06-09 04:02:30|152951.8|152821.8|152944.3|152814.3|152951.8|152821.8|152943.1|152813.1|21
1654747360000|2022-06-09 04:02:40|152943.2|152813.2|152941.7|152811.7|152946.4|152816.4|152940.7|152810.7|23
1654747370000|2022-06-09 04:02:50|152942|152812|152938.8|152808.8|153003.1|152824.6|152935.4|152767.8|23
1654747380000|2022-06-09 04:03:00|152944.2|152814.2|152940|152810|152986.9|152818.7|152936.5|152762.8|33
1654747390000|2022-06-09 04:03:10|152936.8|152806.8|152942.4|152812.4|152942.4|152812.4|152935.2|152805.2|17
1654747400000|2022-06-09 04:03:20|152941.9|152811.9|152942.2|152812.2|152943.9|152813.9|152940.3|152810.3|19
1654747410000|2022-06-09 04:03:30|152942.3|152812.3|152943.4|152813.4|152981.7|152821|152938.4|152779.7|24
1654747420000|2022-06-09 04:03:40|152940.5|152810.5|152944.1|152814.1|152995.5|152818.7|152939.8|152773.6|29
1654747430000|2022-06-09 04:03:50|152943|152813|152942.9|152812.9|152947.5|152817.5|152941.8|152811.8|26
1654747440000|2022-06-09 04:04:00|152943.1|152813.1|152944.6|152814.6|152944.8|152814.8|152940.6|152810.6|21
1654747450000|2022-06-09 04:04:10|152942.6|152812.6|152943.2|152813.2|152947.1|152817.1|152941.3|152811.3|21
1654747460000|2022-06-09 04:04:20|152944.9|152814.9|152974|152773.8|152980.1|152817.5|152937.6|152773.8|19
1654747470000|2022-06-09 04:04:30|152940.4|152810.4|152944.9|152814.9|152949.9|152819.9|152940.4|152810.4|27
1654747480000|2022-06-09 04:04:40|152945.6|152815.6|152941.8|152811.8|152946.4|152816.4|152941|152811|16
1654747490000|2022-06-09 04:04:50|152943.3|152813.3|152945.1|152815.1|152947|152817|152941|152811|20
1654747500000|2022-06-09 04:05:00|152952.7|152822.7|152950.3|152820.3|152952.7|152822.7|152926|152796|33
1654747510000|2022-06-09 04:05:10|152951.3|152821.3|152929|152799|152985.8|152821.3|152919.4|152776|30
1654747520000|2022-06-09 04:05:20|152930.6|152800.6|152937.2|152807.2|152941.4|152811.4|152928.1|152798.1|21
1654747530000|2022-06-09 04:05:30|152938.6|152808.6|152936.6|152806.6|152940.5|152810.5|152934.4|152804.4|18
1654747540000|2022-06-09 04:05:40|152935.2|152805.2|152937.4|152807.4|152940.6|152810.6|152924.4|152794.4|18
1654747550000|2022-06-09 04:05:50|152928.3|152798.3|152934.7|152804.7|152947.8|152817.8|152928.3|152798.3|16
1654747560000|2022-06-09 04:06:00|152923.1|152793.1|152935.7|152805.7|152936.8|152806.8|152923.1|152793.1|15
1654747570000|2022-06-09 04:06:10|152935.2|152805.2|152952.1|152822.1|152952.1|152822.1|152931.6|152801.6|26
1654747580000|2022-06-09 04:06:20|152949.6|152819.6|152954.2|152824.2|152964.1|152834.1|152949.6|152819.6|36
1654747590000|2022-06-09 04:06:30|152952.8|152822.8|152953.5|152823.5|152955.2|152825.2|152951.8|152821.8|27
1654747600000|2022-06-09 04:06:40|152953.1|152823.1|152956.3|152826.3|152956.3|152826.3|152952.5|152822.5|22
1654747610000|2022-06-09 04:06:50|152955.5|152825.5|152954.3|152824.3|152957.5|152827.5|152954.1|152824.1|22
1654747620000|2022-06-09 04:07:00|152958.6|152828.6|152957.7|152827.7|152960.1|152830.1|152953.7|152823.7|18
1654747630000|2022-06-09 04:07:10|152958.7|152828.7|152954.5|152824.5|152958.7|152828.7|152953.8|152823.8|20
1654747640000|2022-06-09 04:07:20|152955.9|152825.9|152956.2|152826.2|152957.2|152827.2|152951.9|152821.9|26
1654747650000|2022-06-09 04:07:30|152956.3|152826.3|152958.5|152828.5|152959.2|152829.2|152954.3|152824.3|15
1654747660000|2022-06-09 04:07:40|152957.9|152827.9|152953.8|152823.8|152958.6|152828.6|152952.6|152822.6|25
1654747670000|2022-06-09 04:07:50|152956|152826|152957.1|152827.1|152977.6|152830|152951.2|152771.5|26
1654747680000|2022-06-09 04:08:00|152956.7|152826.7|152960.4|152830.4|153012.4|152836.3|152945.2|152762|27
1654747690000|2022-06-09 04:08:10|153002.2|152780.6|152959.1|152829.1|153002.3|152829.6|152949.2|152780.6|23
1654747700000|2022-06-09 04:08:20|152957.9|152827.9|152953.1|152823.1|152959.4|152829.4|152951.5|152821.5|16
1654747710000|2022-06-09 04:08:30|152955|152825|152951.9|152821.9|152957.5|152827.5|152951.7|152821.7|19
1654747720000|2022-06-09 04:08:40|152952|152822|152959|152829|152959|152829|152937.7|152807.7|27
1654747730000|2022-06-09 04:08:50|153004.2|152795.1|152951.1|152821.1|153013.7|152829.6|152943.5|152776.4|24
1654747740000|2022-06-09 04:09:00|152952.2|152822.2|152954.4|152824.4|152958.8|152828.8|152949.5|152819.5|28
1654747750000|2022-06-09 04:09:10|152954.8|152824.8|152954.4|152824.4|152958.4|152828.4|152950.4|152820.4|33
1654747760000|2022-06-09 04:09:20|152953.6|152823.6|152953.9|152823.9|152957.3|152827.3|152951.9|152821.9|13
1654747770000|2022-06-09 04:09:30|152953.7|152823.7|152958.9|152828.9|152958.9|152828.9|152953|152823|21
1654747780000|2022-06-09 04:09:40|152957.6|152827.6|152958|152828|152985.8|152838.1|152946.6|152785.6|28
1654747790000|2022-06-09 04:09:50|152955.1|152825.1|152953.5|152823.5|153013.6|152837.4|152947.9|152787.2|24
1654747800000|2022-06-09 04:10:00|152952|152822|152950|152820|152957.8|152827.8|152944.2|152814.2|27
1654747810000|2022-06-09 04:10:10|152952.3|152822.3|152951.2|152821.2|152955.1|152825.1|152950.4|152820.4|15
1654747820000|2022-06-09 04:10:20|152951.7|152821.7|152953.6|152823.6|152954.4|152824.4|152948.4|152818.4|24
1654747830000|2022-06-09 04:10:30|152953.9|152823.9|152950.5|152820.5|152955|152825|152949.9|152819.9|23
1654747840000|2022-06-09 04:10:40|152951.4|152821.4|152944.5|152814.5|152954.3|152824.3|152943.2|152813.2|26
1654747850000|2022-06-09 04:10:50|152947.1|152817.1|152944|152814|152949.5|152819.5|152944|152814|25
1654747860000|2022-06-09 04:11:00|152944.2|152814.2|152944.9|152814.9|152947.7|152817.7|152943.7|152813.7|18
1654747870000|2022-06-09 04:11:10|152944.6|152814.6|152946.1|152816.1|152947.9|152817.9|152944.1|152814.1|23
1654747880000|2022-06-09 04:11:20|152946.5|152816.5|152948.5|152818.5|152991|152818.7|152944.5|152782.4|16
1654747890000|2022-06-09 04:11:30|152948.7|152818.7|152946.7|152816.7|153006.3|152822.6|152944|152766.3|21
1654747900000|2022-06-09 04:11:40|152952.6|152822.6|152996.5|152786.6|152997.5|152825.2|152941.1|152770.2|24
1654747910000|2022-06-09 04:11:50|152996.4|152786.4|152948.8|152818.8|153005.3|152824.8|152933|152754.4|27
1654747920000|2022-06-09 04:12:00|152947|152817|152946|152816|152947|152817|152943.2|152813.2|25
1654747930000|2022-06-09 04:12:10|152946.4|152816.4|152952.5|152822.5|152952.5|152822.5|152945.6|152815.6|21
1654747940000|2022-06-09 04:12:20|152952|152822|152948.8|152818.8|152952|152822|152947.1|152817.1|25
1654747950000|2022-06-09 04:12:30|152947.9|152817.9|152947.9|152817.9|152952.5|152822.5|152947.9|152817.9|10
1654747960000|2022-06-09 04:12:40|152948.9|152818.9|152950.9|152820.9|152950.9|152820.9|152947.6|152817.6|17
1654747970000|2022-06-09 04:12:50|152949.1|152819.1|152947.8|152817.8|152952.2|152822.2|152945.3|152815.3|16
1654747980000|2022-06-09 04:13:00|152949.9|152819.9|152950.5|152820.5|152953.2|152823.2|152949.7|152819.7|23
1654747990000|2022-06-09 04:13:10|152951.2|152821.2|152957|152827|152958.5|152828.5|152950|152820|22
1654748000000|2022-06-09 04:13:20|152945.6|152815.6|152952.3|152822.3|153001|152824.8|152945.6|152783.8|29
1654748010000|2022-06-09 04:13:30|152953.7|152823.7|152946.8|152816.8|152999.1|152826.5|152943.7|152781.5|22
1654748020000|2022-06-09 04:13:40|152947.9|152817.9|152947.5|152817.5|152950.1|152820.1|152944.7|152814.7|25
1654748030000|2022-06-09 04:13:50|152945.4|152815.4|152948.4|152818.4|152952.1|152822.1|152945.3|152815.3|18
1654748040000|2022-06-09 04:14:00|152947.1|152817.1|152949.4|152819.4|152985.9|152826.4|152942|152777.1|19
1654748050000|2022-06-09 04:14:10|152952.2|152822.2|152953.2|152823.2|153006.7|152833.5|152949.4|152750|16
1654748060000|2022-06-09 04:14:20|152951.2|152821.2|152948.9|152818.9|152953|152823|152942.4|152812.4|20
1654748070000|2022-06-09 04:14:30|152948.7|152818.7|152950.3|152820.3|152954.2|152824.2|152943.7|152813.7|20
1654748080000|2022-06-09 04:14:40|152990.2|152782.6|152948.5|152818.5|152990.2|152823.1|152945.2|152782.6|22
1654748090000|2022-06-09 04:14:50|152949.1|152819.1|152947|152817|152950|152820|152946.8|152816.8|16
1654748100000|2022-06-09 04:15:00|152948.9|152818.9|152944.7|152814.7|152977.1|152824.4|152934.4|152772.8|26
1654748110000|2022-06-09 04:15:10|152944.6|152814.6|152986.6|152776.9|152986.6|152824.7|152935.8|152775.9|24
1654748120000|2022-06-09 04:15:20|152949.1|152819.1|152943.5|152813.5|153004.3|152831.8|152938|152773.6|24
1654748130000|2022-06-09 04:15:30|152936.3|152806.3|152943|152813|152945.3|152815.3|152936.3|152806.3|18
1654748140000|2022-06-09 04:15:40|152942.9|152812.9|152941.4|152811.4|152943.6|152813.6|152938.4|152808.4|19
1654748150000|2022-06-09 04:15:50|152943.7|152813.7|152935.4|152805.4|152947.9|152817.9|152934.4|152804.4|17
1654748160000|2022-06-09 04:16:00|152946.2|152816.2|152937.7|152807.7|152946.2|152816.2|152937.7|152807.7|16
1654748170000|2022-06-09 04:16:10|152936.5|152806.5|152940.9|152810.9|152942.2|152812.2|152934.2|152804.2|24
1654748180000|2022-06-09 04:16:20|152929.9|152799.9|152933.2|152803.2|152941.4|152811.4|152925.9|152795.9|26
1654748190000|2022-06-09 04:16:30|152940|152810|152944.1|152814.1|152944.1|152814.1|152936.1|152806.1|17
1654748200000|2022-06-09 04:16:40|152944|152814|152945.9|152815.9|152949|152819|152940|152810|17
1654748210000|2022-06-09 04:16:50|152945.8|152815.8|152941|152811|152978.8|152821.9|152941|152776.6|22
1654748220000|2022-06-09 04:17:00|152944.8|152814.8|152943.4|152813.4|152951.1|152821.1|152941.4|152811.4|24
1654748230000|2022-06-09 04:17:10|152940.7|152810.7|152949.2|152819.2|152950.7|152820.7|152940.3|152810.3|13
1654748240000|2022-06-09 04:17:20|152942.2|152812.2|152946.5|152816.5|152946.7|152816.7|152941.8|152811.8|19
1654748250000|2022-06-09 04:17:30|152942|152812|152937.3|152807.3|152945|152815|152934.7|152804.7|14
1654748260000|2022-06-09 04:17:40|152937.1|152807.1|152943.4|152813.4|152983|152819.3|152937.1|152771.4|17
1654748270000|2022-06-09 04:17:50|152945.2|152815.2|152936.3|152806.3|152951|152821|152919.2|152789.2|16
1654748280000|2022-06-09 04:18:00|152939.1|152809.1|152946.3|152816.3|152948.2|152818.2|152934.6|152804.6|18
1654748290000|2022-06-09 04:18:10|152949.7|152819.7|152945.1|152815.1|152952.2|152822.2|152939.3|152809.3|22
1654748300000|2022-06-09 04:18:20|152944.4|152814.4|152950.3|152820.3|152950.3|152820.3|152943|152813|14
1654748310000|2022-06-09 04:18:30|152949.9|152819.9|152947.4|152817.4|152953.3|152823.3|152945.5|152815.5|18
1654748320000|2022-06-09 04:18:40|152943.3|152813.3|152949.1|152819.1|152950.1|152820.1|152936.8|152806.8|20
1654748330000|2022-06-09 04:18:50|152943.9|152813.9|152953.5|152823.5|152955.4|152825.4|152943.9|152813.9|19
1654748340000|2022-06-09 04:19:00|152949.6|152819.6|152947.4|152817.4|152953.2|152823.2|152943.9|152813.9|18
1654748350000|2022-06-09 04:19:10|152949.3|152819.3|152949.7|152819.7|152951.3|152821.3|152941.6|152811.6|20
1654748360000|2022-06-09 04:19:20|152947.1|152817.1|152945.4|152815.4|152948.2|152818.2|152942.1|152812.1|20
1654748370000|2022-06-09 04:19:30|152948.3|152818.3|152944.6|152814.6|152948.3|152818.3|152937.9|152807.9|18
1654748380000|2022-06-09 04:19:40|152945.1|152815.1|152947.5|152817.5|152955.3|152825.3|152944.9|152814.9|12
1654748390000|2022-06-09 04:19:50|152938.6|152808.6|152944.1|152814.1|152951.9|152821.9|152938.6|152808.6|13
1654748400000|2022-06-09 04:20:00|152944.5|152814.5|152943.5|152813.5|152948.3|152818.3|152940.3|152810.3|24
1654748410000|2022-06-09 04:20:10|152942.6|152812.6|152942.3|152812.3|152945.7|152815.7|152939.3|152809.3|26
1654748420000|2022-06-09 04:20:20|152943.7|152813.7|152909.3|152779.3|152943.7|152813.7|152907.1|152777.1|30
1654748430000|2022-06-09 04:20:30|152912.3|152782.3|152915.9|152785.9|152915.9|152785.9|152905.4|152775.4|27
1654748440000|2022-06-09 04:20:40|152916|152786|152914.8|152784.8|152916|152786|152901.3|152771.3|23
1654748450000|2022-06-09 04:20:50|152915.7|152785.7|152907.1|152777.1|152916.1|152786.1|152905.5|152775.5|20
1654748460000|2022-06-09 04:21:00|152903.3|152773.3|152910.4|152780.4|152913.9|152783.9|152900.3|152770.3|24
1654748470000|2022-06-09 04:21:10|152911.1|152781.1|152852.6|152722.6|152911.7|152781.7|152842.7|152712.7|29
1654748480000|2022-06-09 04:21:20|152852.2|152722.2|152853.4|152723.4|152855.5|152725.5|152849.1|152719.1|26
1654748490000|2022-06-09 04:21:30|152855.1|152725.1|152855.7|152725.7|152856.1|152726.1|152850|152720|15
1654748500000|2022-06-09 04:21:40|152855.8|152725.8|152858.2|152728.2|152863.9|152733.9|152853.5|152723.5|24
1654748510000|2022-06-09 04:21:50|152858.1|152728.1|152853.6|152723.6|152859.2|152729.2|152850.9|152720.9|25
1654748520000|2022-06-09 04:22:00|152853.1|152723.1|152865.9|152735.9|152868.9|152738.9|152849.8|152719.8|34
1654748530000|2022-06-09 04:22:10|152859.6|152729.6|152861.8|152731.8|152866.1|152736.1|152856.8|152726.8|30
1654748540000|2022-06-09 04:22:20|152861.7|152731.7|152862.3|152732.3|152864.4|152734.4|152856.7|152726.7|23
1654748550000|2022-06-09 04:22:30|152862.1|152732.1|152866.6|152736.6|152866.6|152736.6|152858.3|152728.3|28
1654748560000|2022-06-09 04:22:40|152859.3|152729.3|152858.4|152728.4|152861|152731|152856.5|152726.5|29
1654748570000|2022-06-09 04:22:50|152859.8|152729.8|152857.7|152727.7|152861.6|152731.6|152856.3|152726.3|21
1654748580000|2022-06-09 04:23:00|152862.3|152732.3|152860.5|152730.5|152866.7|152736.7|152851.4|152721.4|20
1654748590000|2022-06-09 04:23:10|152860.8|152730.8|152858.7|152728.7|152862.2|152732.2|152853|152723|25
1654748600000|2022-06-09 04:23:20|152855.9|152725.9|152857.7|152727.7|152860.3|152730.3|152852.9|152722.9|18
1654748610000|2022-06-09 04:23:30|152860.3|152730.3|152865.7|152735.7|152865.7|152735.7|152851.7|152721.7|15
1654748620000|2022-06-09 04:23:40|152862.7|152732.7|152854.9|152724.9|152873.5|152743.5|152850.6|152720.6|20
1654748630000|2022-06-09 04:23:50|152850|152720|152867.5|152737.5|152941.9|152748.2|152850|152703|29
1654748640000|2022-06-09 04:24:00|152870.1|152740.1|152867.8|152737.8|152872.1|152742.1|152867.6|152737.6|17
1654748650000|2022-06-09 04:24:10|152868.2|152738.2|152874|152744|152874|152744|152867.9|152737.9|22
1654748660000|2022-06-09 04:24:20|152873.6|152743.6|152869.9|152739.9|152875.1|152745.1|152869.6|152739.6|14
1654748670000|2022-06-09 04:24:30|152869.4|152739.4|152869.7|152739.7|152873.7|152743.7|152865.8|152735.8|20
1654748680000|2022-06-09 04:24:40|152870.6|152740.6|152870.8|152740.8|152879.1|152749.1|152864.2|152734.2|22
1654748690000|2022-06-09 04:24:50|152871|152741|152873.7|152743.7|152874.1|152744.1|152868.3|152738.3|17
1654748700000|2022-06-09 04:25:00|152871.8|152741.8|152874.4|152744.4|152874.4|152744.4|152867|152737|11
1654748710000|2022-06-09 04:25:10|152872.2|152742.2|152867.5|152737.5|152874.1|152744.1|152866.7|152736.7|18
1654748720000|2022-06-09 04:25:20|152869|152739|152853.1|152723.1|152916.3|152740.5|152850.7|152697.4|31
1654748730000|2022-06-09 04:25:30|152863|152733|152853.2|152723.2|152870.7|152740.7|152850.3|152720.3|20
1654748740000|2022-06-09 04:25:40|152851.8|152721.8|152861.4|152731.4|152871.2|152741.2|152851.8|152721.8|19
1654748750000|2022-06-09 04:25:50|152856.8|152726.8|152868.4|152738.4|152876.4|152746.4|152856.8|152726.8|21
1654748760000|2022-06-09 04:26:00|152868.9|152738.9|152872.3|152742.3|152872.3|152742.3|152868.2|152738.2|18
1654748770000|2022-06-09 04:26:10|152872.2|152742.2|152871|152741|152875.9|152745.9|152871|152741|26
1654748780000|2022-06-09 04:26:20|152869.5|152739.5|152866.4|152736.4|152873|152743|152866.4|152736.4|15
1654748790000|2022-06-09 04:26:30|152855.6|152725.6|152872.6|152742.6|152880.5|152750.5|152853.5|152723.5|17
1654748800000|2022-06-09 04:26:40|152873.8|152743.8|152875.7|152745.7|152875.9|152745.9|152870.5|152740.5|16
1654748810000|2022-06-09 04:26:50|152879.3|152749.3|152878.7|152748.7|152880.5|152750.5|152871.2|152741.2|17
1654748820000|2022-06-09 04:27:00|152878.9|152748.9|152876|152746|152880.3|152750.3|152874.5|152744.5|16
1654748830000|2022-06-09 04:27:10|152873.5|152743.5|152881|152751|152881|152751|152872.3|152742.3|10
1654748840000|2022-06-09 04:27:20|152882.6|152752.6|152879.3|152749.3|152884.6|152754.6|152879.2|152749.2|26
1654748850000|2022-06-09 04:27:30|152876.2|152746.2|152875.3|152745.3|152881.2|152751.2|152875.2|152745.2|22
1654748860000|2022-06-09 04:27:40|152876.6|152746.6|152881.3|152751.3|152884.5|152754.5|152873|152743|20
1654748870000|2022-06-09 04:27:50|152865.9|152775.9|152879.1|152749.1|152885.4|152775.9|152862.4|152744.4|21
1654748880000|2022-06-09 04:28:00|152877.3|152747.3|152877.1|152747.1|152883.7|152753.7|152877.1|152747.1|16
1654748890000|2022-06-09 04:28:10|152881.4|152751.4|152879.8|152749.8|152882.1|152752.1|152875.6|152745.6|26
1654748900000|2022-06-09 04:28:20|152879.5|152749.5|152876.1|152746.1|152882|152752|152874.2|152744.2|18
1654748910000|2022-06-09 04:28:30|152876.2|152746.2|152880.7|152750.7|152883.8|152753.8|152875.6|152745.6|22
1654748920000|2022-06-09 04:28:40|152880.9|152750.9|152886.4|152756.4|152891.7|152787.5|152866|152748.7|22
1654748930000|2022-06-09 04:28:50|152878.6|152748.6|152889.4|152759.4|152894.3|152764.3|152878.4|152748.4|19
1654748940000|2022-06-09 04:29:00|152890.8|152760.8|152885.6|152755.6|152896.4|152766.4|152882.1|152752.1|22
1654748950000|2022-06-09 04:29:10|152885|152755|152884.6|152754.6|152891.1|152761.1|152883.4|152753.4|15
1654748960000|2022-06-09 04:29:20|152890.1|152760.1|152890.7|152760.7|152894.3|152764.3|152888.8|152758.8|18
1654748970000|2022-06-09 04:29:30|152891.4|152761.4|152919.7|152789.7|152929.5|152799.5|152890.3|152760.3|30
1654748980000|2022-06-09 04:29:40|152922.6|152792.6|152902.6|152772.6|152943.3|152792.6|152887.1|152741.4|30
1654748990000|2022-06-09 04:29:50|152903.9|152773.9|152903|152773|152905.6|152775.6|152894.9|152764.9|22
1654749000000|2022-06-09 04:30:00|152903.5|152773.5|152889.1|152759.1|152903.5|152773.5|152882.4|152752.4|34
1654749010000|2022-06-09 04:30:10|152890.8|152760.8|152890|152760|152901.7|152771.7|152888.6|152758.6|22
1654749020000|2022-06-09 04:30:20|152889.8|152759.8|152897|152767|152905.4|152775.4|152889.7|152759.7|33
1654749030000|2022-06-09 04:30:30|152894.7|152764.7|152894.3|152764.3|152904.3|152774.3|152877|152747|29
1654749040000|2022-06-09 04:30:40|152890.7|152760.7|152882.5|152752.5|152894.6|152764.6|152882.3|152752.3|20
1654749050000|2022-06-09 04:30:50|152882.2|152752.2|152890.1|152760.1|152893.2|152763.2|152880|152750|31
1654749060000|2022-06-09 04:31:00|152892|152762|152888.4|152758.4|152892|152762|152887.7|152757.7|26
1654749070000|2022-06-09 04:31:10|152889.2|152759.2|152889.3|152759.3|152894.2|152764.2|152888.6|152758.6|20
1654749080000|2022-06-09 04:31:20|152889.1|152759.1|152890.5|152760.5|152893.7|152763.7|152888.2|152758.2|21
1654749090000|2022-06-09 04:31:30|152890.1|152760.1|152886.2|152756.2|152892.6|152762.6|152880.1|152750.1|22
1654749100000|2022-06-09 04:31:40|152895|152765|152875.7|152745.7|152895|152765|152870.8|152740.8|18
1654749110000|2022-06-09 04:31:50|152874.7|152744.7|152881.5|152751.5|152886.2|152756.2|152874.7|152744.7|17
1654749120000|2022-06-09 04:32:00|152882.6|152752.6|152885.5|152755.5|152895.9|152765.9|152871.5|152741.5|32
1654749130000|2022-06-09 04:32:10|152882.3|152752.3|152888.4|152758.4|152893.6|152763.6|152879.8|152749.8|13
1654749140000|2022-06-09 04:32:20|152888.9|152758.9|152874.4|152744.4|152892.1|152762.1|152873.4|152743.4|11
1654749150000|2022-06-09 04:32:30|152876.2|152746.2|152883.9|152753.9|152894.1|152764.1|152872.5|152742.5|16
1654749160000|2022-06-09 04:32:40|152885.8|152755.8|152887.1|152757.1|152893.8|152763.8|152883.7|152753.7|16
1654749170000|2022-06-09 04:32:50|152889.3|152759.3|152895.6|152765.6|152895.6|152765.6|152883|152753|15
1654749180000|2022-06-09 04:33:00|152884|152754|152889.7|152759.7|152894.4|152764.4|152884|152754|27
1654749190000|2022-06-09 04:33:10|152891.9|152761.9|152889.9|152759.9|152891.9|152761.9|152887|152757|12
1654749200000|2022-06-09 04:33:20|152889.5|152759.5|152889.7|152759.7|152890.1|152760.1|152887.4|152757.4|12
1654749210000|2022-06-09 04:33:30|152890.9|152760.9|152884.6|152754.6|152891.1|152761.1|152884.4|152754.4|12
1654749220000|2022-06-09 04:33:40|152885.8|152755.8|152890|152760|152892.5|152762.5|152885.8|152755.8|15
1654749230000|2022-06-09 04:33:50|152888.2|152758.2|152887.5|152757.5|152888.6|152758.6|152885.3|152755.3|12
1654749240000|2022-06-09 04:34:00|152888.4|152758.4|152886.2|152756.2|152889.5|152759.5|152886.2|152756.2|12
1654749250000|2022-06-09 04:34:10|152885.9|152755.9|152890.4|152760.4|152924.5|152762.4|152881.7|152724|12
1654749260000|2022-06-09 04:34:20|152888.2|152758.2|152879.2|152749.2|152888.6|152758.6|152879.2|152749.2|7
1654749270000|2022-06-09 04:34:30|152885.3|152755.3|152892.5|152762.5|152963.4|152763.1|152880.6|152696|17
1654749280000|2022-06-09 04:34:40|152887.8|152757.8|152887.7|152757.7|152937|152763.1|152871.1|152714|30
1654749290000|2022-06-09 04:34:50|152887.6|152757.6|152881.6|152751.6|152887.6|152757.6|152873.4|152743.4|20
1654749300000|2022-06-09 04:35:00|152882.2|152752.2|152880.6|152750.6|152882.6|152752.6|152872.4|152742.4|28
1654749310000|2022-06-09 04:35:10|152881.8|152751.8|152881.4|152751.4|152882.6|152752.6|152878.6|152748.6|21
1654749320000|2022-06-09 04:35:20|152879.3|152749.3|152879.6|152749.6|152929.7|152750.2|152877|152705.6|16
1654749330000|2022-06-09 04:35:30|152880.5|152750.5|152871.4|152741.4|152922.7|152751.8|152871.4|152713.7|21
1654749340000|2022-06-09 04:35:40|152878.1|152748.1|152879|152749|152881|152751|152867.2|152737.2|22
1654749350000|2022-06-09 04:35:50|152879.1|152749.1|152876.3|152746.3|152880.8|152750.8|152869.3|152739.3|18
1654749360000|2022-06-09 04:36:00|152918.3|152710.7|152877.2|152747.2|152918.3|152751.2|152876.4|152710.7|18
1654749370000|2022-06-09 04:36:10|152877.9|152747.9|152880.4|152750.4|152880.4|152750.4|152875.7|152745.7|14
1654749380000|2022-06-09 04:36:20|152878.8|152748.8|152872.9|152742.9|152879.2|152749.2|152870|152740|11
1654749390000|2022-06-09 04:36:30|152878.6|152748.6|152919.2|152717.7|152919.2|152753.9|152869.2|152716.6|18
1654749400000|2022-06-09 04:36:40|152878.8|152748.8|152884.4|152754.4|152884.4|152754.4|152870.8|152740.8|24
1654749410000|2022-06-09 04:36:50|152881.6|152751.6|152881.7|152751.7|152885.7|152755.7|152881.2|152751.2|16
1654749420000|2022-06-09 04:37:00|152882.5|152752.5|152883.6|152753.6|152885.3|152755.3|152875.1|152745.1|19
1654749430000|2022-06-09 04:37:10|152884|152754|152896.1|152766.1|152949.5|152770.4|152874.5|152726|28
1654749440000|2022-06-09 04:37:20|152897.6|152767.6|152894.6|152764.6|152897.8|152767.8|152893|152763|28
1654749450000|2022-06-09 04:37:30|152892.3|152762.3|152892.4|152762.4|152894.2|152764.2|152881.7|152751.7|12
1654749460000|2022-06-09 04:37:40|152892.3|152762.3|152893.8|152763.8|152895.1|152765.1|152891.5|152761.5|19
1654749470000|2022-06-09 04:37:50|152894|152764|152893.6|152763.6|152895.2|152765.2|152890.4|152760.4|13
1654749480000|2022-06-09 04:38:00|152892.2|152762.2|152894.7|152764.7|152896.6|152766.6|152881.8|152751.8|19
1654749490000|2022-06-09 04:38:10|152894.9|152764.9|152882.8|152752.8|152897.9|152767.9|152879.9|152749.9|20
1654749500000|2022-06-09 04:38:20|152880.2|152750.2|152888.3|152758.3|152890.1|152760.1|152880.2|152750.2|13
1654749510000|2022-06-09 04:38:30|152886.3|152756.3|152884.9|152754.9|152887.4|152757.4|152882.9|152752.9|17
1654749520000|2022-06-09 04:38:40|152884.7|152754.7|152884.1|152754.1|152889.3|152759.3|152882.4|152752.4|20
1654749530000|2022-06-09 04:38:50|152886.1|152756.1|152883.8|152753.8|152886.6|152756.6|152879.5|152749.5|10
1654749540000|2022-06-09 04:39:00|152883.1|152753.1|152882.3|152752.3|152886.2|152756.2|152880.6|152750.6|8
1654749550000|2022-06-09 04:39:10|152880|152750|152885.2|152755.2|152887.7|152757.7|152878.5|152748.5|16
1654749560000|2022-06-09 04:39:20|152883.8|152753.8|152883.5|152753.5|152893.9|152763.9|152881.1|152751.1|12
1654749570000|2022-06-09 04:39:30|152881.6|152751.6|152883.1|152753.1|152887.7|152757.7|152880.4|152750.4|13
1654749580000|2022-06-09 04:39:40|152881.9|152751.9|152888.5|152758.5|152888.5|152758.5|152876.6|152746.6|16
1654749590000|2022-06-09 04:39:50|152889|152759|152885.7|152755.7|152897|152767|152882.3|152752.3|29
1654749600000|2022-06-09 04:40:00|152885.4|152755.4|152882.4|152752.4|152886.9|152756.9|152880|152750|21
1654749610000|2022-06-09 04:40:10|152883.7|152753.7|152879.1|152749.1|152883.7|152753.7|152878|152748|14
1654749620000|2022-06-09 04:40:20|152879|152749|152884.7|152754.7|152886.3|152756.3|152879|152749|11
1654749630000|2022-06-09 04:40:30|152885.6|152755.6|152881.5|152751.5|152887.2|152757.2|152872|152742|18
1654749640000|2022-06-09 04:40:40|152881.7|152751.7|152888.6|152758.6|152896.9|152766.9|152881.7|152751.7|19
1654749650000|2022-06-09 04:40:50|152893.5|152763.5|152892.2|152762.2|152907.2|152777.2|152884.3|152754.3|31
1654749660000|2022-06-09 04:41:00|152895.1|152765.1|152906.6|152776.6|152911.6|152781.6|152892.7|152762.7|26
1654749670000|2022-06-09 04:41:10|152906.5|152776.5|152907.4|152777.4|152908.1|152778.1|152897.9|152767.9|24
1654749680000|2022-06-09 04:41:20|152906.7|152776.7|152904.8|152774.8|152910.6|152780.6|152900.7|152770.7|20
1654749690000|2022-06-09 04:41:30|152905.5|152775.5|152905.6|152775.6|152906.6|152776.6|152897.3|152767.3|19
1654749700000|2022-06-09 04:41:40|152905.7|152775.7|152906.9|152776.9|152908.1|152778.1|152905.3|152775.3|21
1654749710000|2022-06-09 04:41:50|152908|152778|152903.2|152773.2|152908|152778|152898.5|152768.5|20
1654749720000|2022-06-09 04:42:00|152902.8|152772.8|152904.5|152774.5|152906.2|152776.2|152902.8|152772.8|21
1654749730000|2022-06-09 04:42:10|152905.5|152775.5|152906.6|152776.6|152907.8|152777.8|152903.9|152773.9|11
1654749740000|2022-06-09 04:42:20|152907.2|152777.2|152903.1|152773.1|152907.7|152777.7|152900.1|152770.1|27
1654749750000|2022-06-09 04:42:30|152902.8|152772.8|152905.5|152775.5|152907.5|152777.5|152902.8|152772.8|28
1654749760000|2022-06-09 04:42:40|152904.4|152774.4|152908.1|152778.1|152913.8|152783.8|152899.7|152769.7|26
1654749770000|2022-06-09 04:42:50|152905.9|152775.9|152908|152778|152910.1|152780.1|152905.6|152775.6|24
1654749780000|2022-06-09 04:43:00|152905.8|152775.8|152905.9|152775.9|152906.9|152776.9|152905.8|152775.8|8
1654749790000|2022-06-09 04:43:10|152905.3|152775.3|152911.2|152781.2|152962.1|152797.8|152887.4|152740.2|19
1654749800000|2022-06-09 04:43:20|152910.4|152780.4|152909.5|152779.5|152911.2|152781.2|152903.9|152773.9|18
1654749810000|2022-06-09 04:43:30|152909.7|152779.7|152906.7|152776.7|152909.7|152779.7|152906.7|152776.7|17
1654749820000|2022-06-09 04:43:40|152908.3|152778.3|152907.8|152777.8|152909.5|152779.5|152905.3|152775.3|14
1654749830000|2022-06-09 04:43:50|152909.3|152779.3|152909.3|152779.3|152909.3|152779.3|152906.4|152776.4|13
1654749840000|2022-06-09 04:44:00|152909.7|152779.7|152910.9|152780.9|152912.7|152782.7|152906.5|152776.5|22
1654749850000|2022-06-09 04:44:10|152910.7|152780.7|152912.1|152782.1|152913.3|152783.3|152906.6|152776.6|15
1654749860000|2022-06-09 04:44:20|152912.9|152782.9|152912.3|152782.3|152914.2|152784.2|152898.6|152768.6|24
1654749870000|2022-06-09 04:44:30|152912.1|152782.1|152909|152779|152912.6|152782.6|152908.4|152778.4|17
1654749880000|2022-06-09 04:44:40|152908.9|152778.9|152908.2|152778.2|152911.8|152781.8|152901.6|152771.6|17
1654749890000|2022-06-09 04:44:50|152907.7|152777.7|152911.8|152781.8|152911.9|152781.9|152907.7|152777.7|19
1654749900000|2022-06-09 04:45:00|152911.9|152781.9|152907.4|152777.4|152911.9|152781.9|152905.2|152775.2|26
1654749910000|2022-06-09 04:45:10|152910.1|152780.1|152908.4|152778.4|152911.1|152781.1|152898.6|152768.6|24
1654749920000|2022-06-09 04:45:20|152904.1|152774.1|152906.4|152776.4|152906.4|152789.9|152879.9|152774.1|7
1654749930000|2022-06-09 04:45:30|152906.3|152776.3|152907.6|152777.6|152907.6|152777.6|152902.5|152772.5|16
1654749940000|2022-06-09 04:45:40|152908.1|152778.1|152909.6|152779.6|152909.6|152779.6|152905.3|152775.3|12
1654749950000|2022-06-09 04:45:50|152908.6|152778.6|152907.6|152777.6|152909.9|152779.9|152906.6|152776.6|19
1654749960000|2022-06-09 04:46:00|152907.4|152777.4|152911.1|152781.1|152916.1|152786.1|152907.2|152777.2|18
1654749970000|2022-06-09 04:46:10|152950.3|152743.7|152910.4|152780.4|152950.3|152786.3|152906.6|152743.7|19
1654749980000|2022-06-09 04:46:20|152899.1|152769.1|152905.5|152775.5|152912.2|152782.2|152899.1|152769.1|19
1654749990000|2022-06-09 04:46:30|152905.4|152775.4|152907.4|152777.4|152910.2|152780.2|152900.3|152770.3|13
1654750000000|2022-06-09 04:46:40|152907.8|152777.8|152908.6|152778.6|152910.6|152780.6|152907.8|152777.8|16
1654750010000|2022-06-09 04:46:50|152907.4|152777.4|152903.6|152773.6|152909.5|152779.5|152899.7|152769.7|17
1654750020000|2022-06-09 04:47:00|152903.7|152773.7|152908.1|152778.1|152942.1|152779.5|152892.3|152738.5|21
1654750030000|2022-06-09 04:47:10|152908.2|152778.2|152897.8|152767.8|152909.1|152779.1|152897.8|152767.8|12
1654750040000|2022-06-09 04:47:20|152898.5|152768.5|152904.6|152774.6|152907.7|152777.7|152896.7|152766.7|18
1654750050000|2022-06-09 04:47:30|152903.5|152773.5|152904|152774|152907.5|152777.5|152903.5|152773.5|7
1654750060000|2022-06-09 04:47:40|152903.9|152773.9|152902.2|152772.2|152905.9|152775.9|152902.2|152772.2|12
1654750070000|2022-06-09 04:47:50|152904.6|152774.6|152905.4|152775.4|152906.1|152776.1|152902.3|152772.3|17
1654750080000|2022-06-09 04:48:00|152905.7|152775.7|152904.4|152774.4|152907|152777|152903.8|152773.8|14
1654750090000|2022-06-09 04:48:10|152903.8|152773.8|152902.3|152772.3|152904.8|152774.8|152902.1|152772.1|10
1654750100000|2022-06-09 04:48:20|152905.9|152775.9|152907|152777|152910|152780|152894.8|152764.8|17
1654750110000|2022-06-09 04:48:30|152906.9|152776.9|152911|152781|152916.5|152786.5|152898|152768|21
1654750120000|2022-06-09 04:48:40|152908.4|152778.4|152908.9|152778.9|152910.8|152780.8|152908.3|152778.3|13
1654750130000|2022-06-09 04:48:50|152910.4|152780.4|152908.5|152778.5|152912.3|152782.3|152908.2|152778.2|24
1654750140000|2022-06-09 04:49:00|152908.6|152778.6|152908.6|152778.6|152909.1|152779.1|152904.5|152774.5|14
1654750150000|2022-06-09 04:49:10|152908.5|152778.5|152910.1|152780.1|152911.4|152781.4|152903.5|152773.5|19
1654750160000|2022-06-09 04:49:20|152910.3|152780.3|152910.2|152780.2|152910.7|152780.7|152906.6|152776.6|15
1654750170000|2022-06-09 04:49:30|152908.6|152778.6|152907.7|152777.7|152909.2|152779.2|152907.5|152777.5|11
1654750180000|2022-06-09 04:49:40|152908|152778|152908.9|152778.9|152909.3|152779.3|152906.7|152776.7|10
1654750190000|2022-06-09 04:49:50|152912.2|152782.2|152908.9|152778.9|152912.2|152782.2|152908.9|152778.9|17
1654750200000|2022-06-09 04:50:00|152908.1|152778.1|152906.2|152776.2|152909.6|152779.6|152905.4|152775.4|19
1654750210000|2022-06-09 04:50:10|152905.2|152775.2|152907.7|152777.7|152911.7|152781.7|152905.2|152775.2|24
1654750220000|2022-06-09 04:50:20|152908.3|152778.3|152909.1|152779.1|152909.1|152779.1|152907.4|152777.4|17
1654750230000|2022-06-09 04:50:30|152908.8|152778.8|152905.4|152775.4|152911.7|152781.7|152905.3|152775.3|15
1654750240000|2022-06-09 04:50:40|152906.9|152776.9|152907.1|152777.1|152908.1|152778.1|152906.6|152776.6|13
1654750250000|2022-06-09 04:50:50|152905.4|152775.4|152903.5|152773.5|152905.4|152775.4|152903.5|152773.5|5
1654750260000|2022-06-09 04:51:00|152903.8|152773.8|152905.9|152775.9|152905.9|152775.9|152899.6|152769.6|11
1654750270000|2022-06-09 04:51:10|152906.9|152776.9|152905.7|152775.7|152907.5|152777.5|152905.3|152775.3|22
1654750280000|2022-06-09 04:51:20|152907.1|152777.1|152906.6|152776.6|152907.9|152777.9|152905.6|152775.6|12
1654750290000|2022-06-09 04:51:30|152907.5|152777.5|152906.4|152776.4|152947.5|152779.9|152903.6|152741.6|19
1654750300000|2022-06-09 04:51:40|152907.7|152777.7|152907.2|152777.2|152909.4|152779.4|152903.3|152773.3|22
1654750310000|2022-06-09 04:51:50|152906.1|152776.1|152904|152774|152909|152779|152903.1|152773.1|28
1654750320000|2022-06-09 04:52:00|152901.5|152771.5|152906.7|152776.7|152908.4|152778.4|152901.5|152771.5|15
1654750330000|2022-06-09 04:52:10|152907.3|152777.3|152906.6|152776.6|152907.3|152777.3|152904.4|152774.4|20
1654750340000|2022-06-09 04:52:20|152905.9|152775.9|152907.5|152777.5|152909.5|152779.5|152904.7|152774.7|13
1654750350000|2022-06-09 04:52:30|152908.3|152778.3|152901.4|152771.4|152945.5|152778.3|152901.4|152743.8|20
1654750360000|2022-06-09 04:52:40|152900.9|152770.9|152903.1|152773.1|152904.3|152774.3|152900.9|152770.9|11
1654750370000|2022-06-09 04:52:50|152905.1|152775.1|152903.1|152773.1|152905.1|152775.1|152899.5|152769.5|12
1654750380000|2022-06-09 04:53:00|152903.4|152773.4|152905.7|152775.7|152906.2|152776.2|152902.7|152772.7|17
1654750390000|2022-06-09 04:53:10|152903.8|152773.8|152905.5|152775.5|152907.4|152777.4|152903.8|152773.8|9
1654750400000|2022-06-09 04:53:20|152906.1|152776.1|152902.9|152772.9|152906.1|152776.1|152902.9|152772.9|11
1654750410000|2022-06-09 04:53:30|152901.6|152771.6|152905.2|152775.2|152905.2|152775.2|152901.6|152771.6|17
1654750420000|2022-06-09 04:53:40|152903.7|152773.7|152899.7|152769.7|152947|152774|152899.7|152730.4|17
1654750430000|2022-06-09 04:53:50|152901.5|152771.5|152903.4|152773.4|152903.9|152773.9|152899.6|152769.6|13
1654750440000|2022-06-09 04:54:00|152903.3|152773.3|152903|152773|152904.3|152774.3|152901.2|152771.2|17
1654750450000|2022-06-09 04:54:10|152902.5|152772.5|152902.5|152772.5|152904.2|152774.2|152902|152772|11
1654750460000|2022-06-09 04:54:20|152903.3|152773.3|152901.9|152771.9|152903.3|152773.3|152901|152771|16
1654750470000|2022-06-09 04:54:30|152901.7|152771.7|152904|152774|152905.3|152775.3|152901.7|152771.7|14
1654750480000|2022-06-09 04:54:40|152902.2|152772.2|152900.6|152770.6|152903.8|152773.8|152899.2|152769.2|15
1654750490000|2022-06-09 04:54:50|152900.8|152770.8|152902.4|152772.4|152904.1|152774.1|152900.2|152770.2|13
1654750500000|2022-06-09 04:55:00|152903.1|152773.1|152901.7|152771.7|152903.5|152773.5|152901.5|152771.5|14
1654750510000|2022-06-09 04:55:10|152902.1|152772.1|152902.2|152772.2|152904|152774|152900.9|152770.9|11
1654750520000|2022-06-09 04:55:20|152903.5|152773.5|152900.9|152770.9|152903.5|152773.5|152900.9|152770.9|7
1654750530000|2022-06-09 04:55:30|152902.4|152772.4|152901|152771|152904.4|152774.4|152900.3|152770.3|13
1654750540000|2022-06-09 04:55:40|152901.4|152771.4|152902.2|152772.2|152903.9|152773.9|152897.9|152767.9|12
1654750550000|2022-06-09 04:55:50|152901.6|152771.6|152904.2|152774.2|152936.9|152774.2|152900.9|152736.8|15
1654750560000|2022-06-09 04:56:00|152904.9|152774.9|152902.6|152772.6|152906.4|152776.4|152902.6|152772.6|19
1654750570000|2022-06-09 04:56:10|152902.3|152772.3|152905.1|152775.1|152905.6|152775.6|152902.2|152772.2|13
1654750580000|2022-06-09 04:56:20|152904.8|152774.8|152903.1|152773.1|152910.6|152780.6|152902.9|152772.9|27
1654750590000|2022-06-09 04:56:30|152903.5|152773.5|152901.5|152771.5|152903.6|152773.6|152900.1|152770.1|15
1654750600000|2022-06-09 04:56:40|152901.7|152771.7|152907.8|152777.8|152910.5|152780.5|152901.7|152771.7|21
1654750610000|2022-06-09 04:56:50|152907.7|152777.7|152904.7|152774.7|152907.7|152777.7|152904|152774|23
1654750620000|2022-06-09 04:57:00|152904.6|152774.6|152903.4|152773.4|152904.6|152774.6|152902.5|152772.5|13
1654750630000|2022-06-09 04:57:10|152903.2|152773.2|152903.4|152773.4|152903.6|152773.6|152902.4|152772.4|8
1654750640000|2022-06-09 04:57:20|152901.9|152771.9|152904.8|152774.8|152909|152797.2|152887.2|152771.2|23
1654750650000|2022-06-09 04:57:30|152903.2|152773.2|152902.6|152772.6|152903.7|152773.7|152900.9|152770.9|17
1654750660000|2022-06-09 04:57:40|152902.9|152772.9|152902.3|152772.3|152905.7|152775.7|152902.3|152772.3|15
1654750670000|2022-06-09 04:57:50|152902.5|152772.5|152908.1|152778.1|152908.1|152778.1|152901.8|152771.8|14
1654750680000|2022-06-09 04:58:00|152906.7|152776.7|152943.3|152731.1|152943.9|152776.7|152899.1|152731.1|23
1654750690000|2022-06-09 04:58:10|152902.1|152772.1|152904.8|152774.8|152943.3|152799.4|152886.9|152731.1|22
1654750700000|2022-06-09 04:58:20|152904.1|152774.1|152904.1|152774.1|152905.5|152775.5|152901.9|152771.9|20
1654750710000|2022-06-09 04:58:30|152905.9|152775.9|152906.3|152776.3|152906.6|152776.6|152905|152775|10
1654750720000|2022-06-09 04:58:40|152906.4|152776.4|152905.5|152775.5|152906.8|152776.8|152903.9|152773.9|21
1654750730000|2022-06-09 04:58:50|152905.7|152775.7|152904.4|152774.4|152906.3|152776.3|152903.9|152773.9|15
1654750740000|2022-06-09 04:59:00|152904.7|152774.7|152906.3|152776.3|152912.4|152782.4|152904.7|152774.7|24
1654750750000|2022-06-09 04:59:10|152905.8|152775.8|152907.4|152777.4|152907.4|152777.4|152902.2|152772.2|15
1654750760000|2022-06-09 04:59:20|152907.8|152777.8|152904|152774|152908.4|152778.4|152904|152774|13
1654750770000|2022-06-09 04:59:30|152904.3|152774.3|152903.8|152773.8|152904.3|152774.3|152903.5|152773.5|11
1654750780000|2022-06-09 04:59:40|152903.7|152773.7|152904.6|152774.6|152908.7|152778.7|152903.6|152773.6|23
1654750790000|2022-06-09 04:59:50|152905|152775|152904.6|152774.6|152905.4|152775.4|152904.1|152774.1|12
1654750800000|2022-06-09 05:00:00|152905.4|152775.4|152888.7|152798.7|152907.4|152800|152887.2|152775.1|30
1654750810000|2022-06-09 05:00:10|152888.8|152798.8|152887.7|152797.7|152909.2|152805.2|152887.2|152778.3|31
1654750820000|2022-06-09 05:00:20|152886.9|152796.9|152884.9|152794.9|152889.2|152799.2|152884.7|152794.7|23
1654750830000|2022-06-09 05:00:30|152884.7|152794.7|152884.8|152794.8|152887.8|152797.8|152884.2|152794.2|26
1654750840000|2022-06-09 05:00:40|152884.5|152794.5|152886.6|152796.6|152887|152797|152883.4|152793.4|22
1654750850000|2022-06-09 05:00:50|152887.6|152797.6|152883.5|152793.5|152887.9|152797.9|152882.1|152792.1|33
1654750860000|2022-06-09 05:01:00|152882.8|152792.8|152902.9|152772.9|152906.6|152796|152879.7|152771.9|29
1654750870000|2022-06-09 05:01:10|152902.6|152772.6|152909.6|152779.6|152911.9|152781.9|152901.7|152771.7|24
1654750880000|2022-06-09 05:01:20|152909.9|152779.9|152904.2|152774.2|152909.9|152779.9|152903.8|152773.8|27
1654750890000|2022-06-09 05:01:30|152904.5|152774.5|152887.4|152797.4|152904.5|152797.9|152881.5|152772.5|23
1654750900000|2022-06-09 05:01:40|152886|152796|152885.3|152795.3|152888.4|152798.4|152882.7|152792.7|22
1654750910000|2022-06-09 05:01:50|152885.7|152795.7|152884.9|152794.9|152888.3|152798.3|152883.7|152793.7|17
1654750920000|2022-06-09 05:02:00|152884.7|152794.7|152905|152775|152905|152800|152883.2|152773.4|26
1654750930000|2022-06-09 05:02:10|152904.4|152774.4|152903.7|152773.7|152904.4|152774.4|152902.9|152772.9|10
1654750940000|2022-06-09 05:02:20|152902.9|152772.9|152885.3|152795.3|152903.1|152800.9|152881.7|152772.9|32
1654750950000|2022-06-09 05:02:30|152885.4|152795.4|152886.7|152796.7|152891.5|152801.5|152884.3|152794.3|31
1654750960000|2022-06-09 05:02:40|152886.8|152796.8|152887.2|152797.2|152890.8|152800.8|152885.4|152795.4|22
1654750970000|2022-06-09 05:02:50|152886.9|152796.9|152888.6|152798.6|152890.7|152800.7|152885.9|152795.9|23
1654750980000|2022-06-09 05:03:00|152888.5|152798.5|152885.8|152795.8|152888.5|152798.5|152885.5|152795.5|17
1654750990000|2022-06-09 05:03:10|152885.3|152795.3|152886.1|152796.1|152895.7|152805.7|152885.2|152795.2|21
1654751000000|2022-06-09 05:03:20|152886.2|152796.2|152890.1|152800.1|152897.4|152807.4|152886|152796|32
1654751010000|2022-06-09 05:03:30|152889.6|152799.6|152887.5|152797.5|152890.2|152800.2|152886.2|152796.2|22
1654751020000|2022-06-09 05:03:40|152886|152796|152888.1|152798.1|152893.4|152803.4|152885.3|152795.3|19
1654751030000|2022-06-09 05:03:50|152887.9|152797.9|152885.7|152795.7|152888.3|152798.3|152885.6|152795.6|17
1654751040000|2022-06-09 05:04:00|152885.6|152795.6|152885.6|152795.6|152886.6|152796.6|152885.2|152795.2|13
1654751050000|2022-06-09 05:04:10|152885.7|152795.7|152940.6|152810.6|152940.6|152810.6|152885.7|152795.7|22
1654751060000|2022-06-09 05:04:20|152952.7|152822.7|152941.5|152851.5|152972.3|152858.3|152931.7|152822.7|27
1654751070000|2022-06-09 05:04:30|152941.9|152851.9|152945.2|152855.2|152945.3|152855.3|152941.3|152851.3|32
1654751080000|2022-06-09 05:04:40|152945.4|152855.4|152940.2|152850.2|152946.5|152856.5|152939.9|152849.9|35
1654751090000|2022-06-09 05:04:50|152941.4|152851.4|152939.9|152849.9|152941.4|152851.4|152938.6|152848.6|24
1654751100000|2022-06-09 05:05:00|152939|152849|152959|152829|152959|152854.8|152929.8|152822.2|37
1654751110000|2022-06-09 05:05:10|152955.8|152825.8|152945.3|152815.3|152956.3|152826.3|152945.3|152815.3|32
1654751120000|2022-06-09 05:05:20|152949.1|152819.1|152944|152814|152953.5|152823.5|152941.1|152811.1|33
1654751130000|2022-06-09 05:05:30|152943.7|152813.7|152946|152816|152947.5|152817.5|152941.8|152811.8|31
1654751140000|2022-06-09 05:05:40|152951.4|152821.4|152944.5|152814.5|152954.7|152824.7|152940.6|152810.6|35
1654751150000|2022-06-09 05:05:50|152944.7|152814.7|152939.5|152809.5|152945.3|152815.3|152939|152809|29
1654751160000|2022-06-09 05:06:00|152939|152809|152943.5|152813.5|152946.9|152816.9|152937.4|152807.4|35
1654751170000|2022-06-09 05:06:10|152943.4|152813.4|152939.2|152809.2|152943.9|152813.9|152938.6|152808.6|32
1654751180000|2022-06-09 05:06:20|152939.8|152809.8|152927|152797|152939.9|152809.9|152918|152788|35
1654751190000|2022-06-09 05:06:30|152925.7|152795.7|152929|152799|152929.4|152799.4|152924.4|152794.4|28
1654751200000|2022-06-09 05:06:40|152928.7|152798.7|152926.7|152796.7|152930.6|152800.6|152919.4|152789.4|29
1654751210000|2022-06-09 05:06:50|152929.5|152799.5|152925.9|152795.9|152929.8|152799.8|152919.6|152789.6|35
1654751220000|2022-06-09 05:07:00|152925.8|152795.8|152927.4|152797.4|152941.9|152811.9|152917.2|152787.2|33
1654751230000|2022-06-09 05:07:10|152927.9|152797.9|152909.5|152819.5|152929.9|152820.5|152908.2|152785|25
1654751240000|2022-06-09 05:07:20|152909.7|152819.7|152883.6|152753.6|152912.4|152822.4|152883.6|152753.6|24
1654751250000|2022-06-09 05:07:30|152908.6|152778.6|152923.7|152793.7|152928.5|152798.5|152908.6|152778.6|37
1654751260000|2022-06-09 05:07:40|152920.6|152790.6|152930.9|152800.9|152930.9|152814.5|152895.5|152785.3|26
1654751270000|2022-06-09 05:07:50|152931.1|152801.1|152928.7|152798.7|152931.4|152801.4|152927.2|152797.2|28
1654751280000|2022-06-09 05:08:00|152927.6|152797.6|152927.9|152797.9|152928.8|152798.8|152926.7|152796.7|30
1654751290000|2022-06-09 05:08:10|152928.2|152798.2|152930|152800|152930|152800|152927.7|152797.7|18
1654751300000|2022-06-09 05:08:20|152930.1|152800.1|152932|152802|152933.2|152803.2|152929.5|152799.5|21
1654751310000|2022-06-09 05:08:30|152931.7|152801.7|152933.3|152803.3|152934|152804|152931.6|152801.6|22
1654751320000|2022-06-09 05:08:40|152933.9|152803.9|152934.4|152804.4|152935|152805|152933.2|152803.2|11
1654751330000|2022-06-09 05:08:50|152934.2|152804.2|152933.5|152803.5|152936.8|152806.8|152933.5|152803.5|13
1654751340000|2022-06-09 05:09:00|152934.5|152804.5|152938.2|152808.2|152939.4|152809.4|152933.1|152803.1|21
1654751350000|2022-06-09 05:09:10|152938.1|152808.1|152936.8|152806.8|152939.3|152809.3|152935|152805|21
1654751360000|2022-06-09 05:09:20|152935.6|152805.6|152937|152807|152937|152807|152935.6|152805.6|18
1654751370000|2022-06-09 05:09:30|152936.2|152806.2|152937.9|152807.9|152938.4|152808.4|152935.7|152805.7|20
1654751380000|2022-06-09 05:09:40|152938.1|152808.1|152942.5|152812.5|152942.5|152812.5|152937.8|152807.8|22
1654751390000|2022-06-09 05:09:50|152941.8|152811.8|152941.5|152811.5|152942|152812|152937.8|152807.8|19
1654751400000|2022-06-09 05:10:00|152935.1|152805.1|152937.1|152807.1|152940.5|152810.5|152934.5|152804.5|28
1654751410000|2022-06-09 05:10:10|152938.2|152808.2|152937.1|152807.1|152938.2|152808.2|152935.5|152805.5|25
1654751420000|2022-06-09 05:10:20|152937|152807|152936.7|152806.7|152938.4|152808.4|152935.6|152805.6|25
1654751430000|2022-06-09 05:10:30|152936.4|152806.4|152936.1|152806.1|152937.9|152807.9|152936.1|152806.1|17
1654751440000|2022-06-09 05:10:40|152936|152806|152939.7|152809.7|152939.7|152809.7|152935|152805|20
1654751450000|2022-06-09 05:10:50|152939.4|152809.4|152936.8|152806.8|152939.4|152809.4|152933.4|152803.4|18
1654751460000|2022-06-09 05:11:00|152937.2|152807.2|152937.2|152807.2|152938.1|152808.1|152935.9|152805.9|14
1654751470000|2022-06-09 05:11:10|152936.8|152806.8|152935.9|152805.9|152938.5|152808.5|152935.9|152805.9|14
1654751480000|2022-06-09 05:11:20|152935.7|152805.7|152936.6|152806.6|152939.6|152809.6|152935.4|152805.4|15
1654751490000|2022-06-09 05:11:30|152937.9|152807.9|152938.6|152808.6|152938.8|152808.8|152937.1|152807.1|10
1654751500000|2022-06-09 05:11:40|152938.9|152808.9|152941.5|152811.5|152942.8|152812.8|152935.3|152805.3|20
1654751510000|2022-06-09 05:11:50|152941|152811|152938.6|152808.6|152941.9|152811.9|152937.5|152807.5|21
1654751520000|2022-06-09 05:12:00|152937.7|152807.7|152938.6|152808.6|152939|152809|152935.6|152805.6|23
1654751530000|2022-06-09 05:12:10|152938.7|152808.7|152938.1|152808.1|152939.8|152809.8|152935.9|152805.9|17
1654751540000|2022-06-09 05:12:20|152938.6|152808.6|152937.8|152807.8|152938.8|152808.8|152937.3|152807.3|14
1654751550000|2022-06-09 05:12:30|152937.2|152807.2|152940.5|152810.5|152940.7|152810.7|152935.8|152805.8|19
1654751560000|2022-06-09 05:12:40|152941.4|152811.4|152941.7|152811.7|152942|152812|152937.9|152807.9|22
1654751570000|2022-06-09 05:12:50|152939.1|152809.1|152942|152812|152942.5|152812.5|152938.1|152808.1|19
1654751580000|2022-06-09 05:13:00|152942.3|152812.3|152940.1|152810.1|152943.5|152813.5|152939.7|152809.7|20
1654751590000|2022-06-09 05:13:10|152939.6|152809.6|152939.3|152809.3|152940.3|152810.3|152938.8|152808.8|7
1654751600000|2022-06-09 05:13:20|152939.2|152809.2|152939.3|152809.3|152940.5|152810.5|152938.9|152808.9|10
1654751610000|2022-06-09 05:13:30|152941.1|152811.1|152943.7|152813.7|152944.3|152814.3|152939.2|152809.2|14
1654751620000|2022-06-09 05:13:40|152944|152814|152943.2|152813.2|152945.8|152837|152921.8|152808.8|20
1654751630000|2022-06-09 05:13:50|152940.7|152810.7|152944.1|152814.1|152944.8|152814.8|152938.9|152808.9|17
1654751640000|2022-06-09 05:14:00|152944.3|152814.3|152941.8|152811.8|152944.3|152814.3|152939.9|152809.9|19
1654751650000|2022-06-09 05:14:10|152941.4|152811.4|152942.1|152812.1|152942.4|152812.4|152938.9|152808.9|18
1654751660000|2022-06-09 05:14:20|152942.6|152812.6|152942.6|152812.6|152944.4|152814.4|152940.8|152810.8|26
1654751670000|2022-06-09 05:14:30|152943.3|152813.3|152944.6|152814.6|152944.6|152814.6|152940.6|152810.6|23
1654751680000|2022-06-09 05:14:40|152945|152815|153003.8|152873.8|153009.5|152879.5|152945|152815|38
1654751690000|2022-06-09 05:14:50|153004.4|152874.4|153005.2|152875.2|153006|152876|153003.2|152873.2|28
1654751700000|2022-06-09 05:15:00|153005.3|152875.3|153008.3|152878.3|153008.9|152878.9|153005.3|152875.3|21
1654751710000|2022-06-09 05:15:10|153008.5|152878.5|153011.8|152881.8|153013.6|152883.6|153006.6|152876.6|32
1654751720000|2022-06-09 05:15:20|153011.2|152881.2|153005.7|152875.7|153011.2|152881.2|153005|152875|27
1654751730000|2022-06-09 05:15:30|153005.5|152875.5|153005.4|152875.4|153009.6|152879.6|153005.4|152875.4|32
1654751740000|2022-06-09 05:15:40|153005.8|152875.8|153003.6|152873.6|153005.8|152875.8|153002|152872|27
1654751750000|2022-06-09 05:15:50|153003.5|152873.5|153004.2|152874.2|153007.4|152877.4|153002.4|152872.4|23
1654751760000|2022-06-09 05:16:00|153002.6|152872.6|153001.8|152871.8|153005.3|152875.3|152999.4|152869.4|31
1654751770000|2022-06-09 05:16:10|153001.5|152871.5|153008.7|152878.7|153011.3|152881.3|153001.1|152871.1|28
1654751780000|2022-06-09 05:16:20|153007|152877|153007.5|152877.5|153009.6|152879.6|153005|152875|30
1654751790000|2022-06-09 05:16:30|153006.8|152876.8|153015.9|152885.9|153017.6|152887.6|153005.5|152875.5|31
1654751800000|2022-06-09 05:16:40|153015.7|152885.7|153016|152886|153017.7|152887.7|153014.1|152884.1|28
1654751810000|2022-06-09 05:16:50|153015.5|152885.5|153005.7|152875.7|153015.5|152885.5|153005.4|152875.4|17
1654751820000|2022-06-09 05:17:00|153005.3|152875.3|153003.9|152873.9|153005.8|152875.8|153002.5|152872.5|25
1654751830000|2022-06-09 05:17:10|153002.8|152872.8|153004.2|152874.2|153004.2|152874.2|153000.8|152870.8|30
1654751840000|2022-06-09 05:17:20|153004.5|152874.5|153005.5|152875.5|153005.5|152875.5|153001.4|152871.4|26
1654751850000|2022-06-09 05:17:30|153003.7|152873.7|153006.3|152876.3|153007.1|152877.1|153003.7|152873.7|26
1654751860000|2022-06-09 05:17:40|153006.4|152876.4|153007.4|152877.4|153007.9|152877.9|153004.6|152874.6|23
1654751870000|2022-06-09 05:17:50|153007.7|152877.7|153005.3|152875.3|153008|152878|153004.7|152874.7|20
1654751880000|2022-06-09 05:18:00|153005.7|152875.7|153004.5|152874.5|153006.8|152876.8|153003.1|152873.1|31
1654751890000|2022-06-09 05:18:10|153005.5|152875.5|153007.4|152877.4|153007.4|152877.4|153003.4|152873.4|27
1654751900000|2022-06-09 05:18:20|153006.6|152876.6|153004.8|152874.8|153008.1|152878.1|153004.6|152874.6|16
1654751910000|2022-06-09 05:18:30|153004.2|152874.2|153017.4|152887.4|153017.8|152887.8|153003.3|152873.3|28
1654751920000|2022-06-09 05:18:40|153016.7|152886.7|153012.5|152882.5|153017.8|152887.8|153010.5|152880.5|31
1654751930000|2022-06-09 05:18:50|153012|152882|153009.5|152879.5|153012.8|152882.8|153007.9|152877.9|24
1654751940000|2022-06-09 05:19:00|153008.6|152878.6|153012.4|152882.4|153014|152884|153008.5|152878.5|17
1654751950000|2022-06-09 05:19:10|153012.1|152882.1|153011.4|152881.4|153012.5|152882.5|153007.8|152877.8|25
1654751960000|2022-06-09 05:19:20|153010.5|152880.5|153012.3|152882.3|153014.7|152884.7|153010.5|152880.5|24
1654751970000|2022-06-09 05:19:30|153012.1|152882.1|153015.4|152885.4|153015.8|152885.8|153011.9|152881.9|34
1654751980000|2022-06-09 05:19:40|153015.6|152885.6|153014|152884|153016.1|152886.1|153013.7|152883.7|23
1654751990000|2022-06-09 05:19:50|153014.2|152884.2|153002.9|152872.9|153015.2|152885.2|153002.9|152872.9|33
1654752000000|2022-06-09 05:20:00|153005.4|152875.4|153005.5|152875.5|153010.4|152880.4|153004.3|152874.3|30
1654752010000|2022-06-09 05:20:10|153005.7|152875.7|153006.5|152876.5|153006.5|152876.5|153004.8|152874.8|25
1654752020000|2022-06-09 05:20:20|153006.3|152876.3|153006.3|152876.3|153008.2|152878.2|153006.2|152876.2|19
1654752030000|2022-06-09 05:20:30|153004.9|152874.9|153008|152878|153008.9|152878.9|153004.8|152874.8|13
1654752040000|2022-06-09 05:20:40|153007.8|152877.8|153006.1|152876.1|153009.1|152879.1|153006.1|152876.1|12
1654752050000|2022-06-09 05:20:50|153010.4|152880.4|153009.6|152879.6|153011.3|152881.3|153007.3|152877.3|25
1654752060000|2022-06-09 05:21:00|153010.3|152880.3|153010.1|152880.1|153011.6|152881.6|153008.9|152878.9|20
1654752070000|2022-06-09 05:21:10|153010.4|152880.4|153006|152876|153010.8|152880.8|153005.5|152875.5|28
1654752080000|2022-06-09 05:21:20|153005.8|152875.8|153007.6|152877.6|153009.7|152879.7|153005|152875|29
1654752090000|2022-06-09 05:21:30|153008.3|152878.3|153008.2|152878.2|153010.5|152880.5|153006.8|152876.8|31
1654752100000|2022-06-09 05:21:40|153007.9|152877.9|153008.4|152878.4|153010.8|152880.8|153007.6|152877.6|21
1654752110000|2022-06-09 05:21:50|153009.9|152879.9|153010.7|152880.7|153011.4|152881.4|153008.5|152878.5|19
1654752120000|2022-06-09 05:22:00|153009.7|152879.7|153010.6|152880.6|153011.7|152881.7|153009.1|152879.1|26
1654752130000|2022-06-09 05:22:10|153010.8|152880.8|153009.9|152879.9|153012.8|152882.8|153009.7|152879.7|28
1654752140000|2022-06-09 05:22:20|153011.2|152881.2|153011.6|152881.6|153014.1|152884.1|153010.3|152880.3|31
1654752150000|2022-06-09 05:22:30|153010.7|152880.7|153012.8|152882.8|153013|152883|153009.7|152879.7|28
1654752160000|2022-06-09 05:22:40|153012.9|152882.9|153012.7|152882.7|153013.9|152883.9|153010.8|152880.8|25
1654752170000|2022-06-09 05:22:50|153012.8|152882.8|153012.8|152882.8|153013.9|152883.9|153012.2|152882.2|24
1654752180000|2022-06-09 05:23:00|153012.9|152882.9|153013.7|152883.7|153013.7|152883.7|153009.6|152879.6|25
1654752190000|2022-06-09 05:23:10|153013.6|152883.6|153012|152882|153015.3|152885.3|153010.1|152880.1|34
1654752200000|2022-06-09 05:23:20|153011.4|152881.4|153013.5|152883.5|153018.4|152888.4|153009.7|152879.7|34
1654752210000|2022-06-09 05:23:30|153013.7|152883.7|153011.6|152881.6|153013.7|152883.7|153009.5|152879.5|38
1654752220000|2022-06-09 05:23:40|153011.8|152881.8|153012|152882|153014.2|152884.2|153009.5|152879.5|35
1654752230000|2022-06-09 05:23:50|153012.4|152882.4|153013.2|152883.2|153014.7|152884.7|153010.2|152880.2|29
1654752240000|2022-06-09 05:24:00|153013.8|152883.8|153015.6|152885.6|153016.1|152886.1|153012.8|152882.8|38
1654752250000|2022-06-09 05:24:10|153015.9|152885.9|153013.2|152883.2|153016.1|152886.1|153013.2|152883.2|33
1654752260000|2022-06-09 05:24:20|153013.9|152883.9|153015.4|152885.4|153019.1|152889.1|153012.3|152882.3|35
1654752270000|2022-06-09 05:24:30|153010.4|152880.4|153013.9|152883.9|153014.1|152884.1|153010.4|152880.4|28
1654752280000|2022-06-09 05:24:40|153013.8|152883.8|153012|152882|153014.2|152884.2|153011.9|152881.9|28
1654752290000|2022-06-09 05:24:50|153012.4|152882.4|153011.1|152881.1|153012.9|152882.9|153010.5|152880.5|27
1654752300000|2022-06-09 05:25:00|153011.8|152881.8|153010.1|152880.1|153013.7|152883.7|153009|152879|35
1654752310000|2022-06-09 05:25:10|153010.2|152880.2|153009.2|152879.2|153011.7|152881.7|153006.4|152876.4|23
1654752320000|2022-06-09 05:25:20|153008.2|152878.2|153007.6|152877.6|153010.4|152880.4|153007.4|152877.4|19
1654752330000|2022-06-09 05:25:30|153007.3|152877.3|153008|152878|153009.2|152879.2|153007.3|152877.3|10
1654752340000|2022-06-09 05:25:40|153007.8|152877.8|153008.7|152878.7|153009|152879|153006.6|152876.6|16
1654752350000|2022-06-09 05:25:50|153007.5|152877.5|153009.7|152879.7|153010|152880|153007.2|152877.2|14
1654752360000|2022-06-09 05:26:00|153010.2|152880.2|153008.3|152878.3|153010.6|152880.6|153007.3|152877.3|23
1654752370000|2022-06-09 05:26:10|153008.2|152878.2|153009.1|152879.1|153011.4|152881.4|153007.7|152877.7|22
1654752380000|2022-06-09 05:26:20|153009.2|152879.2|153009.2|152879.2|153009.6|152879.6|153007.4|152877.4|22
1654752390000|2022-06-09 05:26:30|153009|152879|153011.3|152881.3|153011.8|152881.8|153008.1|152878.1|23
1654752400000|2022-06-09 05:26:40|153011.5|152881.5|153009.7|152879.7|153012.8|152882.8|153008.4|152878.4|34
1654752410000|2022-06-09 05:26:50|153009.9|152879.9|153009.4|152879.4|153012.3|152882.3|153005.1|152875.1|27
1654752420000|2022-06-09 05:27:00|153007.9|152877.9|153009.3|152879.3|153011.2|152881.2|153007.5|152877.5|28
1654752430000|2022-06-09 05:27:10|153009.1|152879.1|153009.4|152879.4|153010.3|152880.3|153007.2|152877.2|15
1654752440000|2022-06-09 05:27:20|153010.4|152880.4|153010.9|152880.9|153010.9|152880.9|153007.5|152877.5|16
1654752450000|2022-06-09 05:27:30|153012.3|152882.3|153013.1|152883.1|153015.2|152885.2|153009.6|152879.6|22
1654752460000|2022-06-09 05:27:40|153008.4|152878.4|153009.3|152879.3|153014|152884|153007.8|152877.8|16
1654752470000|2022-06-09 05:27:50|153012.3|152882.3|153012.1|152882.1|153012.9|152882.9|153011.5|152881.5|16
1654752480000|2022-06-09 05:28:00|153010.6|152880.6|153010.3|152880.3|153012.4|152882.4|153009.6|152879.6|28
1654752490000|2022-06-09 05:28:10|153009.9|152879.9|152955.4|152825.4|153011.7|152881.7|152955.4|152825.4|28
1654752500000|2022-06-09 05:28:20|152960.5|152830.5|152961.8|152831.8|152965.8|152835.8|152957|152827|25
1654752510000|2022-06-09 05:28:30|152963|152833|152964.3|152834.3|152964.3|152834.3|152959.7|152829.7|24
1654752520000|2022-06-09 05:28:40|152965.1|152835.1|152963.7|152833.7|152965.7|152835.7|152963.7|152833.7|20
1654752530000|2022-06-09 05:28:50|152963.6|152833.6|152963.1|152833.1|152965.3|152835.3|152962.4|152832.4|11
1654752540000|2022-06-09 05:29:00|152963.8|152833.8|152963.7|152833.7|152966.6|152836.6|152959|152829|16
1654752550000|2022-06-09 05:29:10|152964.6|152834.6|152959.4|152829.4|152965.6|152835.6|152958.9|152828.9|21
1654752560000|2022-06-09 05:29:20|152960.5|152830.5|152963.8|152833.8|152964.3|152834.3|152959.9|152829.9|21
1654752570000|2022-06-09 05:29:30|152963.9|152833.9|152963.3|152833.3|152964|152834|152961.5|152831.5|19
1654752580000|2022-06-09 05:29:40|152963.2|152833.2|152941.8|152811.8|152963.2|152833.2|152939.4|152809.4|26
1654752590000|2022-06-09 05:29:50|152942.5|152812.5|152943.2|152813.2|152943.5|152813.5|152941.5|152811.5|25
1654752600000|2022-06-09 05:30:00|152945.3|152815.3|152943.5|152813.5|152945.3|152815.3|152941.1|152811.1|30
1654752610000|2022-06-09 05:30:10|152943.3|152813.3|152940.9|152810.9|152943.8|152813.8|152940.7|152810.7|27
1654752620000|2022-06-09 05:30:20|152940.6|152810.6|152937.6|152807.6|152942.6|152812.6|152937.6|152807.6|34
1654752630000|2022-06-09 05:30:30|152938.9|152808.9|152937.5|152807.5|152939.8|152809.8|152936.1|152806.1|32
1654752640000|2022-06-09 05:30:40|152937.2|152807.2|152938.3|152808.3|152939.4|152809.4|152937|152807|24
1654752650000|2022-06-09 05:30:50|152937.3|152807.3|152937.8|152807.8|152939|152809|152937.3|152807.3|24
1654752660000|2022-06-09 05:31:00|152937.9|152807.9|152938.4|152808.4|152941.3|152811.3|152937|152807|24
1654752670000|2022-06-09 05:31:10|152938.1|152808.1|152936|152806|152939.4|152809.4|152936|152806|24
1654752680000|2022-06-09 05:31:20|152936.1|152806.1|152936.7|152806.7|152937.9|152807.9|152935.7|152805.7|19
1654752690000|2022-06-09 05:31:30|152936.6|152806.6|152936|152806|152936.6|152806.6|152935.5|152805.5|12
1654752700000|2022-06-09 05:31:40|152935.8|152805.8|152934.7|152804.7|152936.5|152806.5|152934.7|152804.7|18
1654752710000|2022-06-09 05:31:50|152934.6|152804.6|152937.5|152807.5|152937.5|152807.5|152933.5|152803.5|16
1654752720000|2022-06-09 05:32:00|152937.4|152807.4|152937.9|152807.9|152938.8|152808.8|152936.9|152806.9|17
1654752730000|2022-06-09 05:32:10|152938|152808|152937.7|152807.7|152939.4|152809.4|152936.9|152806.9|24
1654752740000|2022-06-09 05:32:20|152938.9|152808.9|152939.6|152809.6|152940.4|152810.4|152937.3|152807.3|27
1654752750000|2022-06-09 05:32:30|152939.5|152809.5|152938.3|152808.3|152939.8|152809.8|152937.9|152807.9|22
1654752760000|2022-06-09 05:32:40|152938.7|152808.7|152938.1|152808.1|152941.5|152811.5|152937.7|152807.7|23
1654752770000|2022-06-09 05:32:50|152938.2|152808.2|152940.1|152810.1|152943.6|152813.6|152938.2|152808.2|19
1654752780000|2022-06-09 05:33:00|152941.9|152811.9|152939|152809|152942.6|152812.6|152939|152809|26
1654752790000|2022-06-09 05:33:10|152937.9|152807.9|152943.7|152813.7|152944.1|152814.1|152937.9|152807.9|18
1654752800000|2022-06-09 05:33:20|152942.6|152812.6|152941.1|152811.1|152944.5|152814.5|152939.5|152809.5|15
1654752810000|2022-06-09 05:33:30|152941.2|152811.2|152945.8|152815.8|152945.8|152815.8|152940.7|152810.7|20
1654752820000|2022-06-09 05:33:40|152944.6|152814.6|152943|152813|152944.6|152814.6|152942.6|152812.6|22
1654752830000|2022-06-09 05:33:50|152943.4|152813.4|152945.1|152815.1|152945.7|152815.7|152942.4|152812.4|21
1654752840000|2022-06-09 05:34:00|152944.5|152814.5|152941|152811|152947.6|152817.6|152941|152811|33
1654752850000|2022-06-09 05:34:10|152943.3|152813.3|152939.8|152809.8|152944.7|152814.7|152939.8|152809.8|27
1654752860000|2022-06-09 05:34:20|152940.5|152810.5|152942.8|152812.8|152943.7|152813.7|152940.4|152810.4|29
1654752870000|2022-06-09 05:34:30|152942.9|152812.9|152942.5|152812.5|152944.9|152814.9|152940.1|152810.1|31
1654752880000|2022-06-09 05:34:40|152941.8|152811.8|152941.4|152811.4|152942.1|152812.1|152938.7|152808.7|22
1654752890000|2022-06-09 05:34:50|152941.6|152811.6|152935.9|152805.9|152941.6|152811.6|152935.8|152805.8|28
1654752900000|2022-06-09 05:35:00|152937.7|152807.7|152932.1|152802.1|152944|152814|152929.4|152799.4|38
1654752910000|2022-06-09 05:35:10|152931.9|152801.9|152928.6|152798.6|152934.2|152804.2|152928.6|152798.6|27
1654752920000|2022-06-09 05:35:20|152928.3|152798.3|152914.3|152784.3|152929.4|152799.4|152906.8|152776.8|28
1654752930000|2022-06-09 05:35:30|152916.2|152786.2|152908.8|152778.8|152916.2|152786.2|152908.8|152778.8|27
1654752940000|2022-06-09 05:35:40|152909|152779|152908.1|152778.1|152909.9|152779.9|152903.9|152773.9|26
1654752950000|2022-06-09 05:35:50|152907.2|152777.2|152903.6|152773.6|152909.8|152779.8|152898.2|152768.2|26
1654752960000|2022-06-09 05:36:00|152902.7|152772.7|152784.4|152654.4|152908.6|152778.6|152783.4|152653.4|39
1654752970000|2022-06-09 05:36:10|152784.9|152654.9|152778.5|152648.5|152785.9|152655.9|152776.8|152646.8|37
1654752980000|2022-06-09 05:36:20|152779|152649|152777.8|152647.8|152781.8|152651.8|152777.7|152647.7|27
1654752990000|2022-06-09 05:36:30|152778.2|152648.2|152778.3|152648.3|152782.9|152652.9|152775.9|152645.9|29
1654753000000|2022-06-09 05:36:40|152777.6|152647.6|152752.7|152622.7|152780|152650|152752.7|152622.7|31
1654753010000|2022-06-09 05:36:50|152746.5|152616.5|152755|152625|152755|152625|152745.5|152615.5|34
1654753020000|2022-06-09 05:37:00|152755.3|152625.3|152748|152618|152755.3|152625.3|152747.6|152617.6|32
1654753030000|2022-06-09 05:37:10|152749.1|152619.1|152762.8|152632.8|152762.8|152632.8|152746.8|152616.8|32
1654753040000|2022-06-09 05:37:20|152762.1|152632.1|152760.4|152630.4|152764.8|152634.8|152750.7|152620.7|33
1654753050000|2022-06-09 05:37:30|152757.7|152627.7|152760.9|152630.9|152771|152641|152754.6|152624.6|22
1654753060000|2022-06-09 05:37:40|152760.5|152630.5|152774.3|152644.3|152774.3|152644.3|152760.5|152630.5|24
1654753070000|2022-06-09 05:37:50|152771.1|152641.1|152785.9|152655.9|152793.8|152663.8|152771.1|152641.1|19
1654753080000|2022-06-09 05:38:00|152787.9|152657.9|152798.4|152668.4|152798.4|152668.4|152784.7|152654.7|23
1654753090000|2022-06-09 05:38:10|152799.1|152669.1|152798.7|152668.7|152807.7|152677.7|152797|152667|23
1654753100000|2022-06-09 05:38:20|152799.6|152669.6|152808.3|152678.3|152808.3|152678.3|152798.7|152668.7|21
1654753110000|2022-06-09 05:38:30|152809.8|152679.8|152802|152672|152809.9|152679.9|152800.4|152670.4|22
1654753120000|2022-06-09 05:38:40|152802.4|152672.4|152799.9|152669.9|152809.9|152679.9|152791.4|152661.4|31
1654753130000|2022-06-09 05:38:50|152798|152668|152802.6|152672.6|152803.1|152673.1|152797.8|152667.8|17
1654753140000|2022-06-09 05:39:00|152800.4|152670.4|152791.1|152661.1|152801|152671|152791.1|152661.1|26
1654753150000|2022-06-09 05:39:10|152791.4|152661.4|152799.4|152669.4|152803.9|152673.9|152791.4|152661.4|18
1654753160000|2022-06-09 05:39:20|152798.7|152668.7|152786.4|152656.4|152832.6|152702.6|152783.4|152653.4|22
1654753170000|2022-06-09 05:39:30|152788.1|152658.1|152800|152670|152816.4|152686.4|152780.5|152650.5|29
1654753180000|2022-06-09 05:39:40|152805.2|152675.2|152814.8|152684.8|152819.2|152689.2|152799.9|152669.9|33
1654753190000|2022-06-09 05:39:50|152815.2|152685.2|152811|152681|152822.4|152692.4|152810.8|152680.8|23
1654753200000|2022-06-09 05:40:00|152817.2|152687.2|152836.9|152706.9|152843.7|152713.7|152817.2|152687.2|25
1654753210000|2022-06-09 05:40:10|152840.9|152710.9|152835.1|152705.1|152840.9|152710.9|152834.4|152704.4|19
1654753220000|2022-06-09 05:40:20|152835.8|152705.8|152832|152702|152835.8|152705.8|152832|152702|20
1654753230000|2022-06-09 05:40:30|152837.8|152707.8|152831.8|152701.8|152839.7|152709.7|152826|152696|22
1654753240000|2022-06-09 05:40:40|152830.2|152700.2|152828.2|152698.2|152847.5|152717.5|152826.8|152696.8|20
1654753250000|2022-06-09 05:40:50|152827.8|152697.8|152836.6|152706.6|152842.9|152712.9|152827.8|152697.8|24
1654753260000|2022-06-09 05:41:00|152834.2|152704.2|152842.7|152712.7|152842.7|152712.7|152833.2|152703.2|15
1654753270000|2022-06-09 05:41:10|152839.8|152709.8|152835.2|152705.2|152839.8|152709.8|152835.2|152705.2|11
1654753280000|2022-06-09 05:41:20|152836.2|152706.2|152847.2|152717.2|152847.2|152717.2|152828.2|152698.2|19
1654753290000|2022-06-09 05:41:30|152843|152713|152837.8|152707.8|152843.7|152713.7|152835.4|152705.4|20
1654753300000|2022-06-09 05:41:40|152835.7|152705.7|152845.3|152715.3|152847.9|152717.9|152835.7|152705.7|11
1654753310000|2022-06-09 05:41:50|152842.6|152712.6|152844.1|152714.1|152845.6|152715.6|152841|152711|18
1654753320000|2022-06-09 05:42:00|152842.1|152712.1|152838.9|152708.9|152850.6|152720.6|152838.9|152708.9|19
1654753330000|2022-06-09 05:42:10|152836.2|152706.2|152839.9|152709.9|152840.3|152710.3|152835.6|152705.6|19
1654753340000|2022-06-09 05:42:20|152841.2|152711.2|152842.9|152712.9|152884.8|152720.5|152841.2|152680.2|19
1654753350000|2022-06-09 05:42:30|152844.4|152714.4|152866.4|152736.4|152911.6|152736.4|152824.9|152641.7|25
1654753360000|2022-06-09 05:42:40|152864.3|152734.3|152869.8|152739.8|152884|152754|152857.8|152727.8|38
1654753370000|2022-06-09 05:42:50|152909.6|152779.6|152909.1|152779.1|152915.7|152785.7|152906.1|152776.1|30
1654753380000|2022-06-09 05:43:00|152908.1|152778.1|152907.9|152777.9|152912.4|152782.4|152907.9|152777.9|18
1654753390000|2022-06-09 05:43:10|152921.6|152791.6|152914.5|152784.5|152921.6|152791.6|152914|152784|6
1654753400000|2022-06-09 05:43:20|152912.7|152782.7|152907.9|152777.9|152912.7|152782.7|152907.8|152777.8|8
1654753410000|2022-06-09 05:43:30|152909.4|152779.4|152904|152774|152918.4|152788.4|152900.4|152770.4|12
1654753420000|2022-06-09 05:43:40|152902.3|152772.3|152903|152773|152905.8|152775.8|152902|152772|7
1654753430000|2022-06-09 05:43:50|152902.3|152772.3|152904.9|152774.9|152905.1|152775.1|152894|152764|12
1654753440000|2022-06-09 05:44:00|152905.3|152775.3|152906.5|152776.5|152914.4|152784.4|152904.7|152774.7|12
1654753450000|2022-06-09 05:44:10|152907.4|152777.4|152900.7|152770.7|152907.4|152777.4|152900.6|152770.6|7
1654753460000|2022-06-09 05:44:20|152900.3|152770.3|152915.3|152785.3|152917.8|152787.8|152900.3|152770.3|10
1654753470000|2022-06-09 05:44:30|152953|152744.9|152898.5|152768.5|152953|152781.7|152898.3|152744.9|12
1654753480000|2022-06-09 05:44:40|152897.9|152767.9|152894.8|152764.8|152912.6|152782.6|152894|152764|18
1654753490000|2022-06-09 05:44:50|152894|152764|152896.9|152766.9|152896.9|152766.9|152892|152762|9
1654753500000|2022-06-09 05:45:00|152895.3|152765.3|152906.5|152776.5|152934.2|152777.6|152894.3|152730.8|15
1654753510000|2022-06-09 05:45:10|152902.2|152772.2|152891.3|152761.3|152905.1|152787.9|152877.9|152761.3|11
1654753520000|2022-06-09 05:45:20|152891|152761|152890.7|152760.7|152903.6|152773.6|152884.9|152754.9|21
1654753530000|2022-06-09 05:45:30|152889.8|152759.8|152885.8|152755.8|152895.1|152765.1|152882.4|152752.4|22
1654753540000|2022-06-09 05:45:40|152877.4|152747.4|152896.7|152766.7|152918.9|152771.4|152874.3|152717.1|16
1654753550000|2022-06-09 05:45:50|152897.3|152767.3|152886.6|152756.6|152897.3|152767.3|152880.8|152750.8|11
1654753560000|2022-06-09 05:46:00|152886.2|152756.2|152882.7|152752.7|152887.4|152757.4|152882.6|152752.6|11
1654753570000|2022-06-09 05:46:10|152881|152751|152882.9|152752.9|152883.9|152753.9|152880.4|152750.4|9
1654753580000|2022-06-09 05:46:20|152881.7|152751.7|152883.8|152753.8|152889.1|152759.1|152881.3|152751.3|10
1654753590000|2022-06-09 05:46:30|152884.4|152754.4|152878|152748|152884.4|152754.4|152876.9|152746.9|7
1654753600000|2022-06-09 05:46:40|152879.5|152749.5|152900.9|152770.9|152900.9|152770.9|152871.8|152741.8|6
1654753610000|2022-06-09 05:46:50|152899.7|152769.7|152887.4|152757.4|152899.7|152769.7|152885.1|152755.1|15
1654753620000|2022-06-09 05:47:00|152886.8|152756.8|152878.8|152748.8|152886.8|152756.8|152878.8|152748.8|9
1654753630000|2022-06-09 05:47:10|152915.6|152714.8|152879.5|152749.5|152915.6|152749.5|152879.4|152714.8|3
1654753640000|2022-06-09 05:47:20|152878.9|152748.9|152892|152762|152902.7|152772.7|152878.9|152748.9|13
1654753650000|2022-06-09 05:47:30|152886.3|152756.3|152899.7|152769.7|152921.9|152769.7|152882.4|152705.7|7
1654753660000|2022-06-09 05:47:40|152890.6|152760.6|152893.8|152763.8|152903.7|152773.7|152886.4|152756.4|6
1654753670000|2022-06-09 05:47:50|152889.9|152759.9|152899.2|152769.2|152899.2|152769.2|152886.6|152756.6|5
1654753680000|2022-06-09 05:48:00|152893.4|152763.4|152877.7|152747.7|152893.4|152763.4|152877.7|152747.7|6
1654753690000|2022-06-09 05:48:10|152877.5|152747.5|152876.9|152746.9|152877.9|152747.9|152876.9|152746.9|7
1654753700000|2022-06-09 05:48:20|152877.1|152747.1|152889.1|152759.1|152897.7|152767.7|152874|152744|6
1654753710000|2022-06-09 05:48:30|152889.6|152759.6|152885.8|152755.8|152889.6|152759.6|152885.8|152755.8|4
1654753720000|2022-06-09 05:48:40|152925.7|152719|152888.9|152758.9|152927.5|152758.9|152885.9|152719|7
1654753730000|2022-06-09 05:48:50|152904.6|152774.6|152884.6|152754.6|152904.6|152774.6|152884.6|152754.6|4
1654753740000|2022-06-09 05:49:00|152884.7|152754.7|152884.7|152754.7|152886.8|152756.8|152884.7|152754.7|4
1654753750000|2022-06-09 05:49:10|152885.5|152755.5|152881.7|152751.7|152909.8|152779.8|152881.7|152751.7|6
1654753760000|2022-06-09 05:49:20|152882.4|152752.4|152885|152755|152926.9|152755.7|152882.4|152715.9|5
1654753770000|2022-06-09 05:49:30|152900.3|152770.3|152885.3|152755.3|152900.3|152770.3|152885.3|152755.3|4
1654753780000|2022-06-09 05:49:40|152884.8|152754.8|152877.2|152747.2|152885.3|152755.3|152877.2|152747.2|5
1654753790000|2022-06-09 05:49:50|152916|152786|152919.6|152706.7|152926.4|152786|152883.3|152704|11
1654753800000|2022-06-09 05:50:00|152874|152744|152896.2|152766.2|152896.2|152766.2|152874|152744|9
1654753810000|2022-06-09 05:50:10|152890|152760|152881.7|152751.7|152893|152763|152881.7|152751.7|10
1654753820000|2022-06-09 05:50:20|152880.5|152750.5|152880.7|152750.7|152883.7|152753.7|152880.5|152750.5|7
1654753830000|2022-06-09 05:50:30|152882.1|152752.1|152898.2|152768.2|152898.4|152768.4|152882.1|152752.1|6
1654753840000|2022-06-09 05:50:40|152892.8|152762.8|152885.8|152755.8|152894|152764|152885.8|152755.8|4
1654753850000|2022-06-09 05:50:50|152888.7|152758.7|152888.7|152758.7|152895.4|152765.4|152888.7|152758.7|3
1654753860000|2022-06-09 05:51:00|152862.4|152732.4|152907.9|152704|152936.2|152776.6|152862.4|152704|10
1654753870000|2022-06-09 05:51:10|152870.5|152740.5|152894.7|152764.7|152899|152769|152870.5|152740.5|14
1654753880000|2022-06-09 05:51:20|152895.2|152765.2|152884.6|152754.6|152895.2|152765.2|152883.7|152753.7|8
1654753890000|2022-06-09 05:51:30|152885|152755|152877.1|152747.1|152888|152758|152877.1|152747.1|6
1654753900000|2022-06-09 05:51:40|152875.6|152745.6|152891.2|152761.2|152900.1|152770.1|152875.6|152745.6|6
1654753910000|2022-06-09 05:51:50|152886.5|152756.5|152870.2|152740.2|152886.5|152756.5|152870.2|152740.2|3
1654753920000|2022-06-09 05:52:00|152872.4|152742.4|152897|152767|152897|152767|152871.2|152741.2|6
1654753930000|2022-06-09 05:52:10|152883.4|152753.4|152885.9|152755.9|152888|152758|152881.5|152751.5|6
1654753940000|2022-06-09 05:52:20|152868|152738|152894.6|152764.6|152904.2|152774.2|152868|152738|6
1654753950000|2022-06-09 05:52:30|152891.2|152761.2|152889.2|152759.2|152891.2|152761.2|152889.2|152759.2|2
1654753960000|2022-06-09 05:52:40|152864.4|152734.4|152873.1|152743.1|152873.9|152743.9|152864.4|152734.4|5
1654753970000|2022-06-09 05:52:50|152870.2|152740.2|152881.9|152751.9|152910|152780|152870.2|152740.2|6
1654753980000|2022-06-09 05:53:00|152870.8|152740.8|152885.7|152755.7|152924.9|152779.8|152870.8|152717.9|9
1654753990000|2022-06-09 05:53:10|152890.3|152760.3|152886.2|152756.2|152890.3|152760.3|152886.2|152756.2|4
1654754000000|2022-06-09 05:53:20|152886|152756|152878.2|152748.2|152886|152756|152875.4|152745.4|6
1654754010000|2022-06-09 05:53:30|152901.7|152771.7|152886.7|152756.7|152901.7|152771.7|152886.6|152756.6|8
1654754020000|2022-06-09 05:53:40|152890.4|152760.4|152886.7|152756.7|152890.4|152760.4|152886.7|152756.7|2
1654754030000|2022-06-09 05:53:50|152886.8|152756.8|152889.6|152759.6|152901.8|152771.8|152886.8|152756.8|7
1654754040000|2022-06-09 05:54:00|152884.2|152754.2|152900.6|152770.6|152908.8|152778.8|152871.1|152741.1|7
1654754050000|2022-06-09 05:54:10|152894|152764|152890.4|152760.4|152903.8|152773.8|152887.8|152757.8|9
1654754060000|2022-06-09 05:54:20|152890|152760|152874.6|152744.6|152890|152760|152874.6|152744.6|3
1654754070000|2022-06-09 05:54:30|152883|152753|152887.7|152757.7|152927|152773.3|152881.1|152712.9|8
1654754080000|2022-06-09 05:54:40|152886.9|152756.9|152894.5|152764.5|152897.9|152767.9|152886.1|152756.1|5
1654754090000|2022-06-09 05:54:50|152891.9|152761.9|152889.7|152759.7|152896.7|152766.7|152887|152757|6
1654754100000|2022-06-09 05:55:00|152885.8|152755.8|152885|152755|152890|152760|152885|152755|7
1654754110000|2022-06-09 05:55:10|152885.7|152755.7|152882.2|152752.2|152892.7|152762.7|152882.2|152752.2|15
1654754120000|2022-06-09 05:55:20|152880.4|152750.4|152877.8|152747.8|152882.8|152752.8|152872.2|152742.2|12
1654754130000|2022-06-09 05:55:30|152895.4|152765.4|152886|152756|152895.4|152765.4|152883.6|152753.6|10
1654754140000|2022-06-09 05:55:40|152886.1|152756.1|152881.2|152751.2|152886.2|152756.2|152879.6|152749.6|7
1654754150000|2022-06-09 05:55:50|152882.8|152752.8|152868.4|152738.4|152882.8|152752.8|152868.4|152738.4|2
1654754160000|2022-06-09 05:56:00|152876.4|152746.4|152889.1|152759.1|152899.3|152769.3|152876.4|152746.4|9
1654754170000|2022-06-09 05:56:10|152887.6|152757.6|152891.6|152761.6|152892.9|152762.9|152883.1|152753.1|12
1654754180000|2022-06-09 05:56:20|152888.9|152758.9|152882.6|152752.6|152923.4|152758.9|152882.6|152715.7|8
1654754190000|2022-06-09 05:56:30|152882.2|152752.2|152872.2|152742.2|152882.2|152752.2|152872.2|152742.2|8
1654754200000|2022-06-09 05:56:40|152871.6|152741.6|152912.4|152782.4|152921.3|152791.3|152871.6|152741.6|15
1654754210000|2022-06-09 05:56:50|152910.1|152780.1|152919.4|152789.4|152919.4|152789.4|152905.6|152775.6|12
1654754220000|2022-06-09 05:57:00|152916.5|152786.5|152907.5|152777.5|152920.3|152790.3|152907.5|152777.5|15
1654754230000|2022-06-09 05:57:10|152907.2|152777.2|152907.3|152777.3|152910.3|152780.3|152907.2|152777.2|12
1654754240000|2022-06-09 05:57:20|152907.2|152777.2|152905.9|152775.9|152912.1|152782.1|152904.7|152774.7|14
1654754250000|2022-06-09 05:57:30|152904|152774|152906.6|152776.6|152909.3|152779.3|152903.5|152773.5|5
1654754260000|2022-06-09 05:57:40|152906.1|152776.1|152907.3|152777.3|152909.7|152779.7|152905.2|152775.2|9
1654754270000|2022-06-09 05:57:50|152907|152777|152910.3|152780.3|152911.6|152781.6|152907|152777|5
1654754280000|2022-06-09 05:58:00|152911.2|152781.2|152906.1|152776.1|152912.8|152782.8|152904.7|152774.7|6
1654754290000|2022-06-09 05:58:10|152905.8|152775.8|152910.6|152780.6|152920|152790|152904.6|152774.6|11
1654754300000|2022-06-09 05:58:20|152910.4|152780.4|152908.6|152778.6|152911.3|152781.3|152905.9|152775.9|13
1654754310000|2022-06-09 05:58:30|152910|152780|152912.6|152782.6|152912.6|152782.6|152906.3|152776.3|14
1654754320000|2022-06-09 05:58:40|152912.1|152782.1|152911.5|152781.5|152915.1|152785.1|152908.9|152778.9|8
1654754330000|2022-06-09 05:58:50|152913.2|152783.2|152918.4|152788.4|152919.7|152789.7|152908|152778|16
1654754340000|2022-06-09 05:59:00|152920.8|152790.8|152928.6|152798.6|152928.6|152798.6|152915.7|152785.7|17
1654754350000|2022-06-09 05:59:10|152920.4|152790.4|152918.9|152788.9|152933.8|152803.8|152916.4|152786.4|13
1654754360000|2022-06-09 05:59:20|152920.6|152790.6|152916.8|152786.8|152921.1|152791.1|152913.2|152783.2|16
1654754370000|2022-06-09 05:59:30|152912.7|152782.7|152913.8|152783.8|152913.8|152783.8|152909.4|152779.4|11
1654754380000|2022-06-09 05:59:40|152916.7|152786.7|152916.8|152786.8|152921.5|152791.5|152915.2|152785.2|9
1654754390000|2022-06-09 05:59:50|152925.9|152795.9|152919.8|152789.8|152925.9|152795.9|152916.1|152786.1|11
1654754400000|2022-06-09 06:00:00|152919.9|152789.9|152900.1|152770.1|152919.9|152789.9|152900.1|152770.1|36
1654754410000|2022-06-09 06:00:10|152899.4|152769.4|152907.6|152777.6|152909.8|152779.8|152898.3|152768.3|35
1654754420000|2022-06-09 06:00:20|152908.6|152778.6|152908.1|152778.1|152910.1|152780.1|152906|152776|22
1654754430000|2022-06-09 06:00:30|152907.1|152777.1|152902.6|152772.6|152909.2|152779.2|152901.8|152771.8|36
1654754440000|2022-06-09 06:00:40|152904.5|152774.5|152904.7|152774.7|152904.7|152774.7|152898.4|152768.4|30
1654754450000|2022-06-09 06:00:50|152904.6|152774.6|152909|152779|152912.3|152782.3|152894.3|152764.3|25
1654754460000|2022-06-09 06:01:00|152910.4|152780.4|152911.5|152781.5|152921.4|152791.4|152900.5|152770.5|34
1654754470000|2022-06-09 06:01:10|152917.4|152787.4|152914.8|152784.8|152921.8|152791.8|152914.8|152784.8|24
1654754480000|2022-06-09 06:01:20|152915.5|152785.5|152920.8|152790.8|152922.2|152792.2|152914.9|152784.9|26
1654754490000|2022-06-09 06:01:30|152990.5|152900.5|153043.8|152913.8|153065.6|152968.4|152990.5|152900.5|39
1654754500000|2022-06-09 06:01:40|153042.9|152912.9|153017.6|152927.6|153046.1|152935.7|153016.1|152890.5|37
1654754510000|2022-06-09 06:01:50|153012.6|152922.6|153059.3|152929.3|153059.3|152929.8|153007.4|152917.4|35
1654754520000|2022-06-09 06:02:00|153087|152957|153060.7|152930.7|153087|152957|153056.8|152926.8|34
1654754530000|2022-06-09 06:02:10|153056.3|152926.3|153051.9|152921.9|153061.7|152931.7|153051|152921|22
1654754540000|2022-06-09 06:02:20|153051.7|152921.7|153069.7|152939.7|153072.7|152942.7|153047.7|152917.7|28
1654754550000|2022-06-09 06:02:30|153068.7|152938.7|153078.9|152948.9|153081.9|152951.9|153057.2|152927.2|38
1654754560000|2022-06-09 06:02:40|153079.3|152949.3|153081.6|152951.6|153082.7|152952.7|153075.4|152945.4|33
1654754570000|2022-06-09 06:02:50|153082.2|152952.2|153082.5|152952.5|153082.5|152952.5|153075.9|152945.9|26
1654754580000|2022-06-09 06:03:00|153082.4|152952.4|153084|152954|153088.7|152958.7|153082.4|152952.4|22
1654754590000|2022-06-09 06:03:10|153087.1|152957.1|153075.1|152985.1|153093.7|152990.6|153063.7|152953.7|24
1654754600000|2022-06-09 06:03:20|153069|152979|153056.5|152966.5|153076.5|152986.5|153055.3|152965.3|21
1654754610000|2022-06-09 06:03:30|153069.8|152979.8|153050.5|152920.5|153092|152979.8|153029.6|152899.6|36
1654754620000|2022-06-09 06:03:40|153057|152927|153081.5|152951.5|153081.5|152951.5|153052.2|152922.2|37
1654754630000|2022-06-09 06:03:50|153083|152953|153119.1|152989.1|153119.6|152989.6|153076.2|152946.2|36
1654754640000|2022-06-09 06:04:00|153118.2|152988.2|153112.1|152982.1|153118.5|152988.5|153101.6|152971.6|32
1654754650000|2022-06-09 06:04:10|153111.6|152981.6|153139.2|153009.2|153139.5|153009.5|153110.8|152980.8|31
1654754660000|2022-06-09 06:04:20|153138.8|153008.8|153095.8|152965.8|153148.6|153018.6|153090.4|152960.4|30
1654754670000|2022-06-09 06:04:30|153096.8|152966.8|153131.8|153001.8|153131.8|153017.3|153080.6|152950.6|35
1654754680000|2022-06-09 06:04:40|153131.9|153001.9|153125.3|152995.3|153131.9|153001.9|153120.4|152990.4|26
1654754690000|2022-06-09 06:04:50|153126|152996|153094.8|152964.8|153126.9|152996.9|153094.2|152964.2|29
1654754700000|2022-06-09 06:05:00|153075.9|152985.9|153096.7|152966.7|153101.5|152989.1|153075.9|152963.3|32
1654754710000|2022-06-09 06:05:10|153097.2|152967.2|153117.9|153027.9|153122.2|153032.2|153095.8|152965.8|29
1654754720000|2022-06-09 06:05:20|153123.8|153033.8|153099|152969|153123.8|153033.8|153085.3|152955.3|31
1654754730000|2022-06-09 06:05:30|153099.3|152969.3|153115.1|152985.1|153116|152986|153093.2|152963.2|36
1654754740000|2022-06-09 06:05:40|153112.8|152982.8|153102|152972|153114.9|152984.9|153096.7|152966.7|33
1654754750000|2022-06-09 06:05:50|153102.6|152972.6|153099.5|152969.5|153113.3|152983.3|153099.2|152969.2|26
1654754760000|2022-06-09 06:06:00|153101.2|152971.2|153130.4|153000.4|153130.4|153000.4|153101.2|152971.2|33
1654754770000|2022-06-09 06:06:10|153126.9|152996.9|153123.1|152993.1|153140.2|153010.2|153116.3|152986.3|37
1654754780000|2022-06-09 06:06:20|153123.3|152993.3|153106.9|152976.9|153123.9|152993.9|153106.1|152976.1|33
1654754790000|2022-06-09 06:06:30|153108|152978|153105.9|152975.9|153109.6|152979.6|153104.2|152974.2|27
1654754800000|2022-06-09 06:06:40|153106|152976|153072.5|152942.5|153107|152977|153069.2|152939.2|32
1654754810000|2022-06-09 06:06:50|153072.6|152942.6|153059.5|152929.5|153074.6|152944.6|153055.7|152925.7|26
1654754820000|2022-06-09 06:07:00|153056|152926|153059.1|152929.1|153060.6|152930.6|153054.3|152924.3|28
1654754830000|2022-06-09 06:07:10|153058.5|152928.5|153059.2|152929.2|153060.3|152930.3|153058.5|152928.5|25
1654754840000|2022-06-09 06:07:20|153059.4|152929.4|153045|152955|153061.3|152955.2|153043.2|152929.4|27
1654754850000|2022-06-09 06:07:30|153045.1|152955.1|153100.6|152970.6|153114.7|152984.7|153045.1|152955.1|35
1654754860000|2022-06-09 06:07:40|153101.5|152971.5|153110.8|152980.8|153118.8|152988.8|153099.6|152969.6|31
1654754870000|2022-06-09 06:07:50|153112|152982|153060.3|152930.3|153112.4|152982.4|153059.8|152929.8|35
1654754880000|2022-06-09 06:08:00|153058.6|152928.6|153056.3|152926.3|153068.4|152938.4|153056.2|152926.2|32
1654754890000|2022-06-09 06:08:10|153056.4|152926.4|153080.6|152950.6|153086.5|152956.5|153055.2|152925.2|31
1654754900000|2022-06-09 06:08:20|153080.8|152950.8|153049.5|152919.5|153083|152953|153049.5|152919.5|29
1654754910000|2022-06-09 06:08:30|153055|152925|153056.5|152926.5|153060.5|152930.5|153051.2|152921.2|28
1654754920000|2022-06-09 06:08:40|153056.7|152926.7|153003.7|152873.7|153056.7|152926.7|152999.5|152869.5|34
1654754930000|2022-06-09 06:08:50|153003.1|152873.1|153003.1|152873.1|153005.1|152875.1|153002.1|152872.1|24
1654754940000|2022-06-09 06:09:00|153003.5|152873.5|152963.9|152833.9|153003.5|152873.5|152962.1|152832.1|38
1654754950000|2022-06-09 06:09:10|152962.1|152832.1|152965.4|152835.4|152966.9|152836.9|152957.5|152827.5|34
1654754960000|2022-06-09 06:09:20|152965.5|152835.5|152967.3|152837.3|152967.4|152837.4|152964|152834|28
1654754970000|2022-06-09 06:09:30|152967.2|152837.2|152976.1|152846.1|152976.1|152859.4|152941.1|152834.1|32
1654754980000|2022-06-09 06:09:40|152975.1|152845.1|152957.6|152867.6|152975.1|152872.6|152946.5|152839.5|29
1654754990000|2022-06-09 06:09:50|152957.5|152867.5|153002.8|152872.8|153010.6|152880.6|152957.5|152867.5|38
1654755000000|2022-06-09 06:10:00|153002.7|152872.7|152993.6|152863.6|153003.6|152873.6|152989.8|152859.8|31
1654755010000|2022-06-09 06:10:10|152998.1|152868.1|152996.9|152866.9|153002.2|152872.2|152996.9|152866.9|33
1654755020000|2022-06-09 06:10:20|152978.5|152888.5|152977.5|152887.5|152978.5|152888.5|152974.5|152884.5|29
1654755030000|2022-06-09 06:10:30|152977.6|152887.6|153004.3|152914.3|153010.2|152920.2|152977.6|152887.6|28
1654755040000|2022-06-09 06:10:40|153004.8|152914.8|152992.9|152902.9|153004.8|152914.8|152992.9|152902.9|22
1654755050000|2022-06-09 06:10:50|152993.2|152903.2|152997.7|152907.7|152999.8|152909.8|152993.2|152903.2|24
1654755060000|2022-06-09 06:11:00|152995.3|152905.3|152999.2|152909.2|152999.9|152909.9|152995.3|152905.3|17
1654755070000|2022-06-09 06:11:10|152999.3|152909.3|153009|152919|153013|152923|152997.7|152907.7|28
1654755080000|2022-06-09 06:11:20|153009.9|152919.9|153004.3|152914.3|153009.9|152919.9|153001.4|152911.4|29
1654755090000|2022-06-09 06:11:30|153001.4|152911.4|153005.4|152915.4|153008.4|152918.4|152999.4|152909.4|30
1654755100000|2022-06-09 06:11:40|153004.9|152914.9|153033.7|152943.7|153064.5|152974.5|152998.7|152908.7|37
1654755110000|2022-06-09 06:11:50|153035|152945|153034|152944|153035|152945|153029.9|152939.9|34
1654755120000|2022-06-09 06:12:00|153030.8|152940.8|153019.9|152929.9|153030.8|152940.8|153018.8|152928.8|28
1654755130000|2022-06-09 06:12:10|153020.4|152930.4|153032.4|152942.4|153035.7|152945.7|153020.4|152930.4|32
1654755140000|2022-06-09 06:12:20|153030.1|152940.1|153044.2|152914.2|153049.1|152945.9|153019|152911.8|38
1654755150000|2022-06-09 06:12:30|153045.3|152915.3|153032.2|152942.2|153045.3|152947.5|153030.3|152908.1|36
1654755160000|2022-06-09 06:12:40|153031.9|152941.9|153032.3|152942.3|153036.2|152946.2|153027|152937|38
1654755170000|2022-06-09 06:12:50|153058.8|152968.8|153029.6|152939.6|153058.8|152968.8|153026.4|152936.4|31
1654755180000|2022-06-09 06:13:00|153029.2|152939.2|153030.8|152940.8|153036|152946|153028.4|152938.4|32
1654755190000|2022-06-09 06:13:10|153031.5|152941.5|153045.2|152955.2|153098|153008|153031.5|152941.5|37
1654755200000|2022-06-09 06:13:20|153053.7|152963.7|153053.2|152963.2|153066.1|152976.1|153047.4|152957.4|26
1654755210000|2022-06-09 06:13:30|153050.1|152960.1|153149.2|153059.2|153156.2|153066.2|153048.6|152958.6|35
1654755220000|2022-06-09 06:13:40|153154.4|153064.4|153098.5|153008.5|153154.4|153064.4|153087.2|152997.2|36
1654755230000|2022-06-09 06:13:50|153098|153008|153075.8|152985.8|153101.4|153011.4|153067.7|152964.4|37
1654755240000|2022-06-09 06:14:00|153089.4|152999.4|153072.5|152982.5|153101|153011|153064.2|152974.2|35
1654755250000|2022-06-09 06:14:10|153066.8|152976.8|153058.2|152968.2|153086.7|152982.3|153058.2|152951.1|29
1654755260000|2022-06-09 06:14:20|153058.9|152968.9|153055.6|152965.6|153060.2|152970.2|153054.3|152964.3|29
1654755270000|2022-06-09 06:14:30|153055.7|152965.7|153055.6|152965.6|153058.7|152968.7|153054.1|152964.1|19
1654755280000|2022-06-09 06:14:40|153056|152966|153055.9|152965.9|153056.1|152966.1|153054|152964|22
1654755290000|2022-06-09 06:14:50|153056|152966|153057.3|152967.3|153061.5|152971.5|153052.7|152962.7|26
1654755300000|2022-06-09 06:15:00|153057.6|152967.6|153054.3|152964.3|153059.3|152969.3|153054|152964|24
1654755310000|2022-06-09 06:15:10|153054.2|152964.2|153057.3|152967.3|153057.3|152967.3|153051.7|152961.7|19
1654755320000|2022-06-09 06:15:20|153056.7|152966.7|153056.6|152966.6|153057.3|152967.3|153055.2|152965.2|13
1654755330000|2022-06-09 06:15:30|153056.9|152966.9|153061.9|152971.9|153061.9|152971.9|153050.7|152960.7|27
1654755340000|2022-06-09 06:15:40|153060.1|152970.1|153054|152964|153060.1|152970.1|153049.4|152959.4|26
1654755350000|2022-06-09 06:15:50|153054.6|152964.6|153066|152976|153066.5|152976.5|153053.7|152963.7|21
1654755360000|2022-06-09 06:16:00|153064.8|152974.8|153062|152972|153064.9|152974.9|153058.8|152968.8|26
1654755370000|2022-06-09 06:16:10|153061.9|152971.9|153055.1|152965.1|153061.9|152971.9|153048.7|152958.7|24
1654755380000|2022-06-09 06:16:20|153051.1|152961.1|153051.3|152961.3|153056.7|152966.7|153051|152961|22
1654755390000|2022-06-09 06:16:30|153053.4|152963.4|153052.2|152962.2|153053.8|152963.8|153051.4|152961.4|16
1654755400000|2022-06-09 06:16:40|153053.3|152963.3|153045.6|152955.6|153055.6|152965.6|153041.3|152951.3|23
1654755410000|2022-06-09 06:16:50|153044.8|152954.8|153041.4|152951.4|153045.5|152955.5|153040.2|152950.2|29
1654755420000|2022-06-09 06:17:00|153043.2|152953.2|153041.5|152951.5|153043.5|152953.5|153038.7|152948.7|23
1654755430000|2022-06-09 06:17:10|153039.8|152949.8|153040.3|152950.3|153040.9|152950.9|153038.2|152948.2|22
1654755440000|2022-06-09 06:17:20|153040.2|152950.2|153038.6|152948.6|153044.8|152954.8|153038.6|152948.6|22
1654755450000|2022-06-09 06:17:30|153039.2|152949.2|153041.7|152951.7|153046.5|152956.5|153034.7|152944.7|24
1654755460000|2022-06-09 06:17:40|153041.6|152951.6|153042.2|152952.2|153043.9|152953.9|153039.8|152949.8|16
1654755470000|2022-06-09 06:17:50|153041.5|152951.5|153041.4|152951.4|153041.8|152951.8|153038.7|152948.7|16
1654755480000|2022-06-09 06:18:00|153040.7|152950.7|153036.9|152946.9|153045.7|152955.7|153035.8|152945.8|25
1654755490000|2022-06-09 06:18:10|153037|152947|153037|152947|153040.6|152950.6|153035.7|152945.7|18
1654755500000|2022-06-09 06:18:20|153037.3|152947.3|153038.2|152948.2|153039.8|152949.8|153036.2|152946.2|21
1654755510000|2022-06-09 06:18:30|153037.4|152947.4|153049.2|152959.2|153052.9|152962.9|153037.4|152947.4|22
1654755520000|2022-06-09 06:18:40|153051.5|152961.5|153051.8|152961.8|153053.3|152963.3|153050.4|152960.4|9
1654755530000|2022-06-09 06:18:50|153051.4|152961.4|153049.1|152959.1|153051.4|152961.4|153047.7|152957.7|14
1654755540000|2022-06-09 06:19:00|153048.9|152958.9|153052.4|152962.4|153052.4|152962.4|153048.9|152958.9|15
1654755550000|2022-06-09 06:19:10|153051.4|152961.4|153048.6|152958.6|153052.2|152962.2|153048.6|152958.6|9
1654755560000|2022-06-09 06:19:20|153050.2|152960.2|153051.5|152961.5|153051.9|152961.9|153048.5|152958.5|13
1654755570000|2022-06-09 06:19:30|153051.9|152961.9|153048.1|152958.1|153052.3|152962.3|153045.3|152955.3|18
1654755580000|2022-06-09 06:19:40|153048|152958|153046.4|152956.4|153048.5|152958.5|153043.8|152953.8|17
1654755590000|2022-06-09 06:19:50|153047.6|152957.6|153042.9|152952.9|153052.5|152962.5|153042.9|152952.9|8
1654755600000|2022-06-09 06:20:00|153052.4|152962.4|153049.2|152959.2|153052.6|152962.6|153045.6|152955.6|7
1654755610000|2022-06-09 06:20:10|153048.6|152958.6|153048.9|152958.9|153050.4|152960.4|153048.6|152958.6|8
1654755620000|2022-06-09 06:20:20|153048.3|152958.3|153049.7|152959.7|153049.7|152959.7|153046.4|152956.4|7
1654755630000|2022-06-09 06:20:30|153048.3|152958.3|153004.3|152914.3|153048.3|152958.3|152986.4|152896.4|23
1654755640000|2022-06-09 06:20:40|153003.9|152913.9|152996.7|152906.7|153005.3|152915.3|152995.8|152905.8|22
1654755650000|2022-06-09 06:20:50|152997.1|152907.1|152987.5|152897.5|152999.4|152909.4|152986.6|152896.6|17
1654755660000|2022-06-09 06:21:00|152987.6|152897.6|152987.1|152897.1|152988.5|152898.5|152985.7|152895.7|25
1654755670000|2022-06-09 06:21:10|152987.8|152897.8|152989.4|152899.4|152989.4|152899.4|152987.5|152897.5|6
1654755680000|2022-06-09 06:21:20|152988.3|152898.3|152999.4|152909.4|152999.4|152909.4|152979.5|152889.5|17
1654755690000|2022-06-09 06:21:30|152999|152909|152998.9|152908.9|153001|152911|152996.7|152906.7|23
1654755700000|2022-06-09 06:21:40|152998.7|152908.7|152996.9|152906.9|152999.3|152909.3|152995.7|152905.7|15
1654755710000|2022-06-09 06:21:50|152996.1|152906.1|152980.6|152890.6|152997.8|152907.8|152980.6|152890.6|28
1654755720000|2022-06-09 06:22:00|152980.7|152890.7|152984.3|152894.3|152984.3|152894.3|152978.5|152888.5|20
1654755730000|2022-06-09 06:22:10|152984.4|152894.4|152981.8|152891.8|152985.3|152895.3|152981.4|152891.4|12
1654755740000|2022-06-09 06:22:20|152982.2|152892.2|152983.8|152893.8|152983.8|152893.8|152982.2|152892.2|18
1654755750000|2022-06-09 06:22:30|152984.6|152894.6|152997.8|152907.8|153021.9|152931.9|152981|152891|24
1654755760000|2022-06-09 06:22:40|152998.3|152908.3|153001.8|152911.8|153001.8|152911.8|152997.5|152907.5|22
1654755770000|2022-06-09 06:22:50|153000.2|152910.2|152999.6|152909.6|153001|152911|152999.2|152909.2|16
1654755780000|2022-06-09 06:23:00|152999.9|152909.9|153003.6|152913.6|153003.7|152913.7|152999.7|152909.7|13
1654755790000|2022-06-09 06:23:10|153001.6|152911.6|152995.9|152905.9|153003.7|152913.7|152992.5|152902.5|11
1654755800000|2022-06-09 06:23:20|152998.8|152908.8|152999.4|152909.4|153008.6|152918.6|152993.9|152903.9|18
1654755810000|2022-06-09 06:23:30|152997.1|152907.1|152995|152905|152999.3|152909.3|152994|152904|32
1654755820000|2022-06-09 06:23:40|152994.5|152904.5|152997.6|152907.6|152999.9|152909.9|152994.5|152904.5|18
1654755830000|2022-06-09 06:23:50|152997.9|152907.9|153002|152912|153003.9|152913.9|152996.8|152906.8|17
1654755840000|2022-06-09 06:24:00|153002.3|152912.3|153001.7|152911.7|153003.5|152913.5|152999.6|152909.6|15
1654755850000|2022-06-09 06:24:10|153002|152912|152993.5|152903.5|153002.6|152912.6|152993|152903|18
1654755860000|2022-06-09 06:24:20|152993.1|152903.1|152970.2|152880.2|152995|152905|152960.9|152870.9|16
1654755870000|2022-06-09 06:24:30|152974.7|152884.7|152971.6|152881.6|152974.9|152884.9|152967.2|152877.2|12
1654755880000|2022-06-09 06:24:40|152971.8|152881.8|152969.2|152879.2|152973.1|152883.1|152968.9|152878.9|12
1654755890000|2022-06-09 06:24:50|152970.1|152880.1|152973.3|152883.3|152973.3|152883.3|152970.1|152880.1|12
1654755900000|2022-06-09 06:25:00|152972.8|152882.8|152975.3|152885.3|152976.6|152886.6|152972.8|152882.8|19
1654755910000|2022-06-09 06:25:10|152974.1|152884.1|152987.5|152897.5|152988.5|152898.5|152973.8|152883.8|15
1654755920000|2022-06-09 06:25:20|152987.7|152897.7|153005.7|152915.7|153005.7|152915.7|152986.8|152896.8|14
1654755930000|2022-06-09 06:25:30|152997.2|152907.2|152998.4|152908.4|153001.6|152911.6|152993.9|152903.9|19
1654755940000|2022-06-09 06:25:40|152997.5|152907.5|152995.9|152905.9|152999.2|152909.2|152993.5|152903.5|20
1654755950000|2022-06-09 06:25:50|152996.4|152906.4|152993.3|152903.3|152998.1|152908.1|152993.1|152903.1|16
1654755960000|2022-06-09 06:26:00|152992.7|152902.7|153010.5|152920.5|153016.1|152926.1|152992.7|152902.7|28
1654755970000|2022-06-09 06:26:10|153011.5|152921.5|153017.1|152927.1|153018.5|152928.5|153010.7|152920.7|19
1654755980000|2022-06-09 06:26:20|153017.8|152927.8|153013.9|152923.9|153020.7|152930.7|153013.7|152923.7|15
1654755990000|2022-06-09 06:26:30|153014.2|152924.2|153005.6|152915.6|153015.7|152925.7|153003.5|152913.5|20
1654756000000|2022-06-09 06:26:40|153007.5|152917.5|153005.6|152915.6|153007.5|152917.5|153002.6|152912.6|11
1654756010000|2022-06-09 06:26:50|153006.7|152916.7|153000.7|152910.7|153012|152922|153000.2|152910.2|15
1654756020000|2022-06-09 06:27:00|153002.6|152912.6|153029.2|152939.2|153035.8|152945.8|153002.6|152912.6|24
1654756030000|2022-06-09 06:27:10|153027.5|152937.5|153034.9|152944.9|153035.2|152945.2|153027.5|152937.5|25
1654756040000|2022-06-09 06:27:20|153035.7|152945.7|153038|152948|153038.8|152948.8|153033.8|152943.8|15
1654756050000|2022-06-09 06:27:30|153037.7|152947.7|153048|152958|153079|152968.3|153035.4|152944.4|25
1654756060000|2022-06-09 06:27:40|153043.5|152953.5|153046|152956|153047.7|152957.7|153039.9|152949.9|22
1654756070000|2022-06-09 06:27:50|153047.1|152957.1|153082.3|152992.3|153086.2|152996.2|153044.5|152954.5|26
1654756080000|2022-06-09 06:28:00|153082.4|152992.4|153079.1|152989.1|153082.6|152992.6|153074.3|152984.3|14
1654756090000|2022-06-09 06:28:10|153080.6|152990.6|153059.9|152969.9|153080.6|152990.6|153054.1|152964.1|27
1654756100000|2022-06-09 06:28:20|153056.4|152966.4|153057.6|152967.6|153058.7|152968.7|153053.7|152963.7|20
1654756110000|2022-06-09 06:28:30|153057.7|152967.7|153058.3|152968.3|153058.4|152968.4|153057.2|152967.2|11
1654756120000|2022-06-09 06:28:40|153058.1|152968.1|153050|152960|153060.9|152970.9|153050|152960|10
1654756130000|2022-06-09 06:28:50|153050.2|152960.2|153052.7|152962.7|153052.7|152962.7|153046.7|152956.7|11
1654756140000|2022-06-09 06:29:00|153052.9|152962.9|153055.9|152965.9|153057|152967|153048.3|152958.3|15
1654756150000|2022-06-09 06:29:10|153056.6|152966.6|153050.1|152960.1|153056.6|152966.6|153050.1|152960.1|7
1654756160000|2022-06-09 06:29:20|153053.8|152963.8|152998.4|152908.4|153054.2|152964.2|152997.6|152907.6|8
1654756170000|2022-06-09 06:29:30|152997.4|152907.4|152984.6|152894.6|153002.4|152912.4|152983.8|152893.8|36
1654756180000|2022-06-09 06:29:40|152983.9|152893.9|152986.2|152896.2|152988.3|152898.3|152981.6|152891.6|28
1654756190000|2022-06-09 06:29:50|152985.9|152895.9|152986.7|152896.7|152989.2|152899.2|152984.8|152894.8|26
1654756200000|2022-06-09 06:30:00|152988|152898|152987.2|152897.2|152989.6|152899.6|152984.4|152894.4|31
1654756210000|2022-06-09 06:30:10|152987.4|152897.4|152983|152893|152987.6|152897.6|152982.9|152892.9|30
1654756220000|2022-06-09 06:30:20|152984.5|152894.5|152984.5|152894.5|152990.2|152900.2|152982.4|152892.4|31
1654756230000|2022-06-09 06:30:30|152981.7|152891.7|152986.1|152896.1|152986.1|152896.1|152977.8|152887.8|24
1654756240000|2022-06-09 06:30:40|152986.2|152896.2|152984.4|152894.4|152987.3|152897.3|152979.5|152889.5|29
1654756250000|2022-06-09 06:30:50|152983.6|152893.6|153006|152916|153008.9|152918.9|152983.6|152893.6|23
1654756260000|2022-06-09 06:31:00|153007|152917|153006|152916|153007.4|152917.4|153002.8|152912.8|21
1654756270000|2022-06-09 06:31:10|153007.4|152917.4|153006.7|152916.7|153009.4|152919.4|153005.3|152915.3|17
1654756280000|2022-06-09 06:31:20|153007.1|152917.1|153005.3|152915.3|153007.1|152917.1|153005.1|152915.1|17
1654756290000|2022-06-09 06:31:30|153005.4|152915.4|153014.9|152924.9|153015.9|152925.9|153004.1|152914.1|23
1654756300000|2022-06-09 06:31:40|153006.5|152916.5|153007.5|152917.5|153010.4|152920.4|153004.5|152914.5|9
1654756310000|2022-06-09 06:31:50|153007|152917|152990.1|152900.1|153007|152917|152989.1|152899.1|20
1654756320000|2022-06-09 06:32:00|152991.1|152901.1|152994.1|152904.1|152994.2|152904.2|152988.5|152898.5|28
1654756330000|2022-06-09 06:32:10|152996.6|152906.6|153003.6|152913.6|153003.6|152913.6|152996.6|152906.6|13
1654756340000|2022-06-09 06:32:20|153001.7|152911.7|153031.1|152941.1|153032.2|152942.2|153001.7|152911.7|18
1654756350000|2022-06-09 06:32:30|153030.8|152940.8|153038.6|152948.6|153042.2|152952.2|153030.8|152940.8|11
1654756360000|2022-06-09 06:32:40|153038.8|152948.8|153032.6|152942.6|153038.8|152948.8|153030.8|152940.8|17
1654756370000|2022-06-09 06:32:50|153029.9|152939.9|153033.9|152943.9|153034.9|152944.9|153028.9|152938.9|14
1654756380000|2022-06-09 06:33:00|153032.1|152942.1|153032.7|152942.7|153036.3|152946.3|153032.1|152942.1|9
1654756390000|2022-06-09 06:33:10|153032.8|152942.8|153032.2|152942.2|153032.8|152942.8|153031.4|152941.4|5
1654756400000|2022-06-09 06:33:20|153031.3|152941.3|153035.5|152945.5|153042.1|152952.1|153030.6|152940.6|13
1654756410000|2022-06-09 06:33:30|153027.5|152937.5|153030.2|152940.2|153031.9|152941.9|153026.6|152936.6|12
1654756420000|2022-06-09 06:33:40|153026.2|152936.2|153013.3|152923.3|153031.5|152941.5|153011.4|152921.4|16
1654756430000|2022-06-09 06:33:50|153015.3|152925.3|153012.5|152922.5|153016|152926|153011.4|152921.4|24
1654756440000|2022-06-09 06:34:00|153011.5|152921.5|153016.7|152926.7|153017.9|152927.9|153011.5|152921.5|25
1654756450000|2022-06-09 06:34:10|153016.8|152926.8|153018|152928|153018.3|152928.3|153015.6|152925.6|17
1654756460000|2022-06-09 06:34:20|153019.4|152929.4|153024|152934|153027|152937|153018.7|152928.7|21
1654756470000|2022-06-09 06:34:30|153024.2|152934.2|152970.6|152880.6|153026.1|152936.1|152968.7|152878.7|25
1654756480000|2022-06-09 06:34:40|152970.9|152880.9|152984.9|152894.9|152984.9|152894.9|152969.1|152879.1|27
1654756490000|2022-06-09 06:34:50|152984.5|152894.5|152985.7|152895.7|152985.7|152895.7|152980.8|152890.8|23
1654756500000|2022-06-09 06:35:00|152985.3|152895.3|152982.8|152892.8|152985.3|152895.3|152979.4|152889.4|27
1654756510000|2022-06-09 06:35:10|152982.9|152892.9|152978.9|152888.9|152984.5|152894.5|152977.3|152887.3|22
1654756520000|2022-06-09 06:35:20|152979.3|152889.3|152980|152890|152980.6|152890.6|152979.3|152889.3|16
1654756530000|2022-06-09 06:35:30|152979.1|152889.1|152977.7|152887.7|152981.7|152891.7|152977|152887|19
1654756540000|2022-06-09 06:35:40|152977.4|152887.4|152978.5|152888.5|152979.3|152889.3|152974.7|152884.7|25
1654756550000|2022-06-09 06:35:50|152978.1|152888.1|152983|152893|152984.7|152894.7|152977|152887|17
1654756560000|2022-06-09 06:36:00|152978.7|152888.7|152984.2|152894.2|152984.2|152894.2|152974.5|152884.5|28
1654756570000|2022-06-09 06:36:10|152985|152895|152972|152882|152987|152897|152965.1|152875.1|28
1654756580000|2022-06-09 06:36:20|152972.3|152882.3|152970.5|152880.5|152979.1|152889.1|152970.2|152880.2|37
1654756590000|2022-06-09 06:36:30|152975.6|152885.6|152983.7|152893.7|152984.9|152894.9|152972.9|152882.9|34
1654756600000|2022-06-09 06:36:40|152983.6|152893.6|152976.1|152886.1|152983.6|152893.6|152973.4|152883.4|28
1654756610000|2022-06-09 06:36:50|152974.2|152884.2|152973.7|152883.7|152975.8|152885.8|152966.3|152876.3|34
1654756620000|2022-06-09 06:37:00|152973.4|152883.4|152974|152884|152983.2|152893.2|152970.7|152880.7|34
1654756630000|2022-06-09 06:37:10|152974.7|152884.7|152977.6|152887.6|152980.5|152890.5|152974.7|152884.7|27
1654756640000|2022-06-09 06:37:20|152976.6|152886.6|152871.3|152781.3|152977.5|152887.5|152866.7|152776.7|35
1654756650000|2022-06-09 06:37:30|152870.8|152780.8|152883.4|152793.4|152883.8|152793.8|152870.2|152780.2|38
1654756660000|2022-06-09 06:37:40|152885.1|152795.1|152889.3|152799.3|152892|152802|152883.9|152793.9|29
1654756670000|2022-06-09 06:37:50|152889|152799|152885.6|152795.6|152902.6|152812.6|152879.8|152789.8|29
1654756680000|2022-06-09 06:38:00|152886.1|152796.1|152890.4|152800.4|152895.7|152805.7|152883.4|152793.4|30
1654756690000|2022-06-09 06:38:10|152889.3|152799.3|152898|152808|152903|152813|152868.9|152778.9|35
1654756700000|2022-06-09 06:38:20|152901.9|152811.9|152872.1|152782.1|152903.3|152813.3|152872.1|152782.1|27
1654756710000|2022-06-09 06:38:30|152872.3|152782.3|152878|152788|152881.9|152791.9|152872.3|152782.3|37
1654756720000|2022-06-09 06:38:40|152875.6|152785.6|152883|152793|152883|152793|152875.6|152785.6|16
1654756730000|2022-06-09 06:38:50|152882.7|152792.7|152885.5|152795.5|152894.6|152804.6|152867|152777|29
1654756740000|2022-06-09 06:39:00|152886.2|152796.2|152873.9|152783.9|152886.2|152796.2|152871.9|152781.9|33
1654756750000|2022-06-09 06:39:10|152874.6|152784.6|152879.4|152789.4|152883.8|152793.8|152861.3|152771.3|35
1654756760000|2022-06-09 06:39:20|152879.3|152789.3|152881.9|152791.9|152884.9|152794.9|152877.2|152787.2|19
1654756770000|2022-06-09 06:39:30|152882|152792|152879|152789|152882.5|152792.5|152874.1|152784.1|29
1654756780000|2022-06-09 06:39:40|152879.5|152789.5|152877.8|152787.8|152881.2|152791.2|152877.6|152787.6|7
1654756790000|2022-06-09 06:39:50|152878.3|152788.3|152869.9|152779.9|152881.6|152791.6|152864.4|152774.4|29
1654756800000|2022-06-09 06:40:00|152869.5|152779.5|152883.2|152793.2|152887.5|152797.5|152868.8|152778.8|35
1654756810000|2022-06-09 06:40:10|152883.9|152793.9|152872.7|152782.7|152884.8|152794.8|152871.7|152781.7|26
1654756820000|2022-06-09 06:40:20|152874.2|152784.2|152873.2|152783.2|152874.7|152784.7|152873.2|152783.2|11
1654756830000|2022-06-09 06:40:30|152869.5|152779.5|152887.5|152797.5|152887.5|152797.5|152869.3|152779.3|33
1654756840000|2022-06-09 06:40:40|152887.6|152797.6|152875.1|152785.1|152888.4|152798.4|152871|152781|30
1654756850000|2022-06-09 06:40:50|152875.5|152785.5|152879.5|152789.5|152885.6|152795.6|152871.6|152781.6|30
1654756860000|2022-06-09 06:41:00|152879.8|152789.8|152884.6|152794.6|152887.3|152797.3|152873.5|152783.5|31
1654756870000|2022-06-09 06:41:10|152885.6|152795.6|152880.6|152790.6|152889.5|152799.5|152879.2|152789.2|28
1654756880000|2022-06-09 06:41:20|152881.3|152791.3|152881.5|152791.5|152887.8|152797.8|152871.7|152781.7|30
1654756890000|2022-06-09 06:41:30|152882.7|152792.7|152887.3|152797.3|152888.7|152798.7|152882.7|152792.7|16
1654756900000|2022-06-09 06:41:40|152887.2|152797.2|152889|152799|152891.4|152801.4|152887.1|152797.1|19
1654756910000|2022-06-09 06:41:50|152888|152798|152880.3|152790.3|152891.2|152801.2|152878.8|152788.8|26
1654756920000|2022-06-09 06:42:00|152877.1|152787.1|152881.1|152791.1|152883.3|152793.3|152876.6|152786.6|23
1654756930000|2022-06-09 06:42:10|152881|152791|152879.6|152789.6|152881|152791|152874.7|152784.7|13
1654756940000|2022-06-09 06:42:20|152878.6|152788.6|152880.5|152790.5|152883.8|152793.8|152878.6|152788.6|19
1654756950000|2022-06-09 06:42:30|152879.7|152789.7|152881.5|152791.5|152883|152793|152879|152789|12
1654756960000|2022-06-09 06:42:40|152880.6|152790.6|152879.2|152789.2|152883.1|152793.1|152876|152786|16
1654756970000|2022-06-09 06:42:50|152879.1|152789.1|152878.8|152788.8|152888.3|152798.3|152878.5|152788.5|24
1654756980000|2022-06-09 06:43:00|152879|152789|152890.8|152800.8|152891.4|152801.4|152878|152788|26
1654756990000|2022-06-09 06:43:10|152891|152801|152883.6|152793.6|152891|152801|152877.8|152787.8|27
1654757000000|2022-06-09 06:43:20|152885.3|152795.3|152882.1|152792.1|152887.5|152797.5|152880.1|152790.1|33
1654757010000|2022-06-09 06:43:30|152879.5|152789.5|152883.1|152793.1|152883.1|152793.1|152878.1|152788.1|29
1654757020000|2022-06-09 06:43:40|152883|152793|152878.4|152788.4|152886.5|152796.5|152878.4|152788.4|22
1654757030000|2022-06-09 06:43:50|152878.6|152788.6|152880.2|152790.2|152880.3|152790.3|152872.4|152782.4|28
1654757040000|2022-06-09 06:44:00|152881.8|152791.8|152876.5|152786.5|152881.8|152791.8|152874.6|152784.6|28
1654757050000|2022-06-09 06:44:10|152877|152787|152878.9|152788.9|152881.5|152791.5|152877|152787|15
1654757060000|2022-06-09 06:44:20|152879|152789|152877.8|152787.8|152879.5|152789.5|152876|152786|17
1654757070000|2022-06-09 06:44:30|152879.9|152789.9|152881.8|152791.8|152886.2|152796.2|152876.6|152786.6|23
1654757080000|2022-06-09 06:44:40|152878.8|152788.8|152878.5|152788.5|152882.8|152792.8|152877.8|152787.8|19
1654757090000|2022-06-09 06:44:50|152878.9|152788.9|152883.4|152793.4|152883.5|152793.5|152878.9|152788.9|22
1654757100000|2022-06-09 06:45:00|152881.9|152791.9|152880|152790|152884|152794|152879.5|152789.5|23
1654757110000|2022-06-09 06:45:10|152879.9|152789.9|152869.1|152779.1|152879.9|152789.9|152867.1|152777.1|32
1654757120000|2022-06-09 06:45:20|152869.8|152779.8|152873.6|152783.6|152873.6|152783.6|152869|152779|23
1654757130000|2022-06-09 06:45:30|152876|152786|152882.4|152792.4|152882.5|152792.5|152873.7|152783.7|24
1654757140000|2022-06-09 06:45:40|152882.1|152792.1|152880.4|152790.4|152883.8|152793.8|152880.4|152790.4|19
1654757150000|2022-06-09 06:45:50|152880.3|152790.3|152811.5|152721.5|152891.4|152801.4|152808.9|152718.9|27
1654757160000|2022-06-09 06:46:00|152809.9|152719.9|152817.6|152727.6|152817.6|152727.6|152809.7|152719.7|20
1654757170000|2022-06-09 06:46:10|152817.8|152727.8|152817.4|152727.4|152817.8|152727.8|152816.4|152726.4|9
1654757180000|2022-06-09 06:46:20|152817|152727|152819.2|152729.2|152819.2|152729.2|152814.2|152724.2|20
1654757190000|2022-06-09 06:46:30|152819.9|152729.9|152819.6|152729.6|152824.4|152734.4|152818.6|152728.6|24
1654757200000|2022-06-09 06:46:40|152817.7|152727.7|152815|152725|152823.8|152733.8|152812.5|152722.5|34
1654757210000|2022-06-09 06:46:50|152813.1|152723.1|152760|152670|152815.5|152725.5|152760|152670|34
1654757220000|2022-06-09 06:47:00|152754.6|152664.6|152750.3|152660.3|152755.7|152665.7|152749.3|152659.3|33
1654757230000|2022-06-09 06:47:10|152750.2|152660.2|152747.7|152657.7|152752|152662|152745.9|152655.9|32
1654757240000|2022-06-09 06:47:20|152749.6|152659.6|152755.5|152665.5|152756|152666|152747|152657|24
1654757250000|2022-06-09 06:47:30|152756|152666|152759|152669|152760.3|152670.3|152754.2|152664.2|19
1654757260000|2022-06-09 06:47:40|152758.4|152668.4|152751.6|152661.6|152760|152670|152751.6|152661.6|30
1654757270000|2022-06-09 06:47:50|152753.8|152663.8|152760.6|152670.6|152760.6|152670.6|152753.5|152663.5|22
1654757280000|2022-06-09 06:48:00|152762.6|152672.6|152764.8|152674.8|152766.1|152676.1|152762.6|152672.6|15
1654757290000|2022-06-09 06:48:10|152765.5|152675.5|152778|152688|152778|152688|152765.1|152675.1|14
1654757300000|2022-06-09 06:48:20|152780.9|152690.9|152789.2|152699.2|152789.2|152699.2|152779.9|152689.9|34
1654757310000|2022-06-09 06:48:30|152792.5|152702.5|152839.1|152749.1|152851|152761|152792.5|152702.5|34
1654757320000|2022-06-09 06:48:40|152839.6|152749.6|152834.6|152744.6|152845.6|152755.6|152834.6|152744.6|31
1654757330000|2022-06-09 06:48:50|152835.9|152745.9|152838.8|152748.8|152845.9|152755.9|152829.8|152739.8|31
1654757340000|2022-06-09 06:49:00|152839.3|152749.3|152825.3|152735.3|152846|152756|152821.5|152731.5|36
1654757350000|2022-06-09 06:49:10|152823.7|152733.7|152823.9|152733.9|152829.7|152739.7|152819.9|152729.9|29
1654757360000|2022-06-09 06:49:20|152825.5|152735.5|152825.1|152735.1|152828.6|152738.6|152824|152734|17
1654757370000|2022-06-09 06:49:30|152819|152729|152818.3|152728.3|152820|152730|152814.5|152724.5|27
1654757380000|2022-06-09 06:49:40|152818.7|152728.7|152824.3|152734.3|152824.3|152734.3|152814.7|152724.7|13
1654757390000|2022-06-09 06:49:50|152852.5|152722.5|152841.1|152751.1|152852.5|152751.1|152820.3|152722.5|23
1654757400000|2022-06-09 06:50:00|152842.2|152752.2|152846.8|152756.8|152849.1|152759.1|152832|152742|26
1654757410000|2022-06-09 06:50:10|152844.9|152754.9|152852.1|152762.1|152853|152763|152842.8|152752.8|29
1654757420000|2022-06-09 06:50:20|152851.5|152761.5|152840.7|152750.7|152851.5|152761.5|152840.1|152750.1|28
1654757430000|2022-06-09 06:50:30|152843.3|152753.3|152846.9|152756.9|152846.9|152756.9|152839.3|152749.3|27
1654757440000|2022-06-09 06:50:40|152847.8|152757.8|152848.5|152758.5|152848.7|152758.7|152847.2|152757.2|16
1654757450000|2022-06-09 06:50:50|152844.2|152754.2|152836.9|152746.9|152846.6|152756.6|152835.3|152745.3|30
1654757460000|2022-06-09 06:51:00|152841.3|152751.3|152843.6|152753.6|152847.9|152757.9|152840.1|152750.1|32
1654757470000|2022-06-09 06:51:10|152843.9|152753.9|152844.1|152754.1|152845.6|152755.6|152843|152753|26
1654757480000|2022-06-09 06:51:20|152843.8|152753.8|152840.5|152750.5|152845.1|152755.1|152837.5|152747.5|29
1654757490000|2022-06-09 06:51:30|152842.2|152752.2|152842.4|152752.4|152843.1|152753.1|152840.8|152750.8|21
1654757500000|2022-06-09 06:51:40|152842.7|152752.7|152835.8|152745.8|152842.9|152752.9|152834.4|152744.4|26
1654757510000|2022-06-09 06:51:50|152835.7|152745.7|152838.3|152748.3|152839.1|152749.1|152831.7|152741.7|27
1654757520000|2022-06-09 06:52:00|152836.1|152746.1|152825.3|152735.3|152837.7|152747.7|152825.3|152735.3|21
1654757530000|2022-06-09 06:52:10|152825.1|152735.1|152817.5|152727.5|152826|152736|152814.6|152724.6|16
1654757540000|2022-06-09 06:52:20|152818.3|152728.3|152818.9|152728.9|152830.8|152740.8|152818.3|152728.3|20
1654757550000|2022-06-09 06:52:30|152818.5|152728.5|152821.7|152731.7|152821.7|152731.7|152817.2|152727.2|13
1654757560000|2022-06-09 06:52:40|152823.9|152733.9|152819.4|152729.4|152825|152735|152819.4|152729.4|16
1654757570000|2022-06-09 06:52:50|152819.7|152729.7|152822.7|152732.7|152823.7|152733.7|152815.2|152725.2|12
1654757580000|2022-06-09 06:53:00|152820.6|152730.6|152845.3|152755.3|152848.1|152758.1|152820|152730|20
1654757590000|2022-06-09 06:53:10|152845.4|152755.4|152840|152750|152845.9|152755.9|152839.7|152749.7|30
1654757600000|2022-06-09 06:53:20|152840.1|152750.1|152834|152744|152840.8|152750.8|152829|152739|23
1654757610000|2022-06-09 06:53:30|152828.9|152738.9|152820.9|152730.9|152831.2|152741.2|152812.2|152722.2|24
1654757620000|2022-06-09 06:53:40|152812.9|152722.9|152765|152675|152821.5|152731.5|152764.7|152674.7|34
1654757630000|2022-06-09 06:53:50|152764.8|152674.8|152764.9|152674.9|152770|152680|152763|152673|27
1654757640000|2022-06-09 06:54:00|152763|152673|152805.6|152715.6|152810.4|152720.4|152761.5|152671.5|29
1654757650000|2022-06-09 06:54:10|152802|152712|152803.1|152713.1|152810.1|152720.1|152799.3|152709.3|33
1654757660000|2022-06-09 06:54:20|152801.5|152711.5|152800.4|152710.4|152801.5|152711.5|152797|152707|13
1654757670000|2022-06-09 06:54:30|152797.1|152707.1|152799.9|152709.9|152799.9|152709.9|152793.6|152703.6|21
1654757680000|2022-06-09 06:54:40|152798.1|152708.1|152797|152707|152815.1|152725.1|152793.5|152703.5|27
1654757690000|2022-06-09 06:54:50|152801.5|152711.5|152804|152714|152807.1|152717.1|152797.1|152707.1|27
1654757700000|2022-06-09 06:55:00|152805.1|152715.1|152774|152684|152808.4|152718.4|152766.6|152676.6|38
1654757710000|2022-06-09 06:55:10|152772.5|152682.5|152762.7|152672.7|152772.5|152682.5|152757.2|152667.2|36
1654757720000|2022-06-09 06:55:20|152763.1|152673.1|152760.1|152670.1|152763.2|152673.2|152755.6|152665.6|26
1654757730000|2022-06-09 06:55:30|152758.8|152668.8|152753.2|152663.2|152760.5|152670.5|152752.6|152662.6|30
1654757740000|2022-06-09 06:55:40|152754.3|152664.3|152757|152667|152758.1|152668.1|152752.9|152662.9|36
1654757750000|2022-06-09 06:55:50|152757.9|152667.9|152758.5|152668.5|152760.4|152670.4|152756|152666|25
1654757760000|2022-06-09 06:56:00|152759.1|152669.1|152749.3|152659.3|152760.2|152670.2|152745.9|152655.9|29
1654757770000|2022-06-09 06:56:10|152740|152650|152746.4|152656.4|152747.3|152657.3|152740|152650|22
1654757780000|2022-06-09 06:56:20|152742.2|152652.2|152747|152657|152747.5|152657.5|152742.1|152652.1|16
1654757790000|2022-06-09 06:56:30|152746.9|152656.9|152758.2|152668.2|152760.4|152670.4|152744.7|152654.7|26
1654757800000|2022-06-09 06:56:40|152758.7|152668.7|152752.5|152662.5|152760.7|152670.7|152749.2|152659.2|16
1654757810000|2022-06-09 06:56:50|152750.4|152660.4|152755.7|152665.7|152757.2|152667.2|152749.7|152659.7|19
1654757820000|2022-06-09 06:57:00|152756.3|152666.3|152760.3|152670.3|152770.2|152680.2|152749.8|152659.8|29
1654757830000|2022-06-09 06:57:10|152764.9|152674.9|152768.9|152678.9|152771.6|152681.6|152764.8|152674.8|20
1654757840000|2022-06-09 06:57:20|152767.4|152677.4|152763.9|152673.9|152769.5|152679.5|152761.4|152671.4|20
1654757850000|2022-06-09 06:57:30|152763|152673|152762.8|152672.8|152763.3|152673.3|152754.4|152664.4|30
1654757860000|2022-06-09 06:57:40|152763.1|152673.1|152766.2|152676.2|152769.5|152679.5|152760.3|152670.3|26
1654757870000|2022-06-09 06:57:50|152764.4|152674.4|152763.1|152673.1|152778.6|152688.6|152761.6|152671.6|31
1654757880000|2022-06-09 06:58:00|152762.3|152672.3|152751.9|152661.9|152762.7|152672.7|152751.4|152661.4|34
1654757890000|2022-06-09 06:58:10|152736|152646|152716.9|152626.9|152736|152646|152715.9|152625.9|37
1654757900000|2022-06-09 06:58:20|152716|152626|152685.2|152595.2|152717.9|152627.9|152683.3|152593.3|34
1654757910000|2022-06-09 06:58:30|152684.2|152594.2|152703.9|152613.9|152708.4|152618.4|152684.2|152594.2|27
1654757920000|2022-06-09 06:58:40|152705.5|152615.5|152700.1|152610.1|152705.5|152615.5|152697.4|152607.4|21
1654757930000|2022-06-09 06:58:50|152700.5|152610.5|152696.9|152606.9|152704.2|152614.2|152685|152595|36
1654757940000|2022-06-09 06:59:00|152696.3|152606.3|152694.4|152604.4|152703.5|152613.5|152692.6|152602.6|25
1654757950000|2022-06-09 06:59:10|152693.8|152603.8|152674.9|152584.9|152693.8|152603.8|152670.3|152580.3|21
1654757960000|2022-06-09 06:59:20|152661.7|152571.7|152672.7|152582.7|152677.2|152587.2|152649.2|152559.2|19
1654757970000|2022-06-09 06:59:30|152667.2|152577.2|152673.3|152583.3|152684.2|152594.2|152667.2|152577.2|21
1654757980000|2022-06-09 06:59:40|152674.5|152584.5|152679.9|152589.9|152681.6|152591.6|152668.9|152578.9|10
1654757990000|2022-06-09 06:59:50|152678.9|152588.9|152680|152590|152680.9|152590.9|152678.9|152588.9|15
1654758000000|2022-06-09 07:00:00|152681|152591|152678.7|152588.7|152687|152597|152672|152582|27
1654758010000|2022-06-09 07:00:10|152675.9|152585.9|152678.7|152588.7|152687.7|152597.7|152670.2|152580.2|29
1654758020000|2022-06-09 07:00:20|152678|152588|152674.8|152584.8|152695|152605|152672.5|152582.5|29
1654758030000|2022-06-09 07:00:30|152678.3|152588.3|152684.2|152594.2|152693.2|152603.2|152678.3|152588.3|25
1654758040000|2022-06-09 07:00:40|152686.8|152596.8|152702.5|152612.5|152703|152613|152686.3|152596.3|28
1654758050000|2022-06-09 07:00:50|152702.3|152612.3|152687.7|152597.7|152702.7|152612.7|152686|152596|27
1654758060000|2022-06-09 07:01:00|152693.7|152603.7|152680.3|152590.3|152693.7|152603.7|152672.8|152582.8|28
1654758070000|2022-06-09 07:01:10|152682.7|152592.7|152701.1|152611.1|152701.9|152611.9|152669.5|152579.5|29
1654758080000|2022-06-09 07:01:20|152698.4|152608.4|152687.7|152597.7|152698.4|152608.4|152680|152590|34
1654758090000|2022-06-09 07:01:30|152687.1|152597.1|152683.6|152593.6|152699|152609|152673.1|152583.1|37
1654758100000|2022-06-09 07:01:40|152677.7|152587.7|152666.2|152576.2|152681.4|152591.4|152666.2|152576.2|31
1654758110000|2022-06-09 07:01:50|152667.4|152577.4|152581.6|152491.6|152667.4|152577.4|152575.1|152485.1|32
1654758120000|2022-06-09 07:02:00|152585.1|152495.1|152547.4|152457.4|152585.1|152495.1|152534|152444|33
1654758130000|2022-06-09 07:02:10|152550.6|152460.6|152522.2|152432.2|152552.1|152462.1|152522.2|152432.2|25
1654758140000|2022-06-09 07:02:20|152525.5|152435.5|152511.6|152421.6|152529|152439|152510.2|152420.2|29
1654758150000|2022-06-09 07:02:30|152511.1|152421.1|152479.4|152389.4|152516.5|152426.5|152479.4|152389.4|29
1654758160000|2022-06-09 07:02:40|152483.8|152393.8|152424.5|152334.5|152485.1|152395.1|152424.5|152334.5|29
1654758170000|2022-06-09 07:02:50|152414.1|152324.1|152411.4|152321.4|152418.9|152328.9|152411.4|152321.4|29
1654758180000|2022-06-09 07:03:00|152411.6|152321.6|152411.2|152321.2|152414.9|152324.9|152374.5|152284.5|35
1654758190000|2022-06-09 07:03:10|152415.4|152325.4|152413.1|152323.1|152422.1|152332.1|152410.2|152320.2|16
1654758200000|2022-06-09 07:03:20|152412.5|152322.5|152458.3|152368.3|152458.3|152368.3|152410.7|152320.7|25
1654758210000|2022-06-09 07:03:30|152452.7|152362.7|152481.4|152391.4|152541.1|152426.2|152438|152348|26
1654758220000|2022-06-09 07:03:40|152506.8|152376.8|152489.6|152399.6|152510.5|152399.6|152482.7|152373.1|28
1654758230000|2022-06-09 07:03:50|152490|152400|152477.3|152387.3|152503|152400|152476|152372.1|34
1654758240000|2022-06-09 07:04:00|152477.9|152387.9|152477.8|152387.8|152477.9|152387.9|152471.8|152381.8|31
1654758250000|2022-06-09 07:04:10|152478.2|152388.2|152493.9|152403.9|152503.5|152413.5|152475.7|152385.7|27
1654758260000|2022-06-09 07:04:20|152493.3|152403.3|152468.5|152378.5|152493.3|152403.3|152464.7|152374.7|28
1654758270000|2022-06-09 07:04:30|152467.7|152377.7|152470|152380|152479.4|152389.4|152466.4|152376.4|34
1654758280000|2022-06-09 07:04:40|152470.8|152380.8|152481.4|152391.4|152487.9|152397.9|152469.7|152379.7|27
1654758290000|2022-06-09 07:04:50|152480|152390|152483.3|152393.3|152483.9|152393.9|152479.7|152389.7|31
1654758300000|2022-06-09 07:05:00|152483.1|152393.1|152498|152408|152499.7|152409.7|152478.4|152388.4|28
1654758310000|2022-06-09 07:05:10|152499.1|152409.1|152481.5|152391.5|152501|152411|152476|152386|35
1654758320000|2022-06-09 07:05:20|152481.1|152391.1|152493.9|152403.9|152494.4|152404.4|152479.5|152389.5|31
1654758330000|2022-06-09 07:05:30|152494|152404|152492.3|152402.3|152526.9|152415.9|152491.4|152392.5|36
1654758340000|2022-06-09 07:05:40|152494.5|152404.5|152495|152405|152495.1|152405.1|152488.1|152398.1|34
1654758350000|2022-06-09 07:05:50|152494.4|152404.4|152490.4|152400.4|152496.7|152406.7|152490.4|152400.4|28
1654758360000|2022-06-09 07:06:00|152490.5|152400.5|152480.3|152390.3|152490.5|152400.5|152477.6|152387.6|31
1654758370000|2022-06-09 07:06:10|152480|152390|152478.1|152388.1|152483.3|152393.3|152476.6|152386.6|27
1654758380000|2022-06-09 07:06:20|152477.3|152387.3|152482.1|152392.1|152484.6|152394.6|152477.3|152387.3|25
1654758390000|2022-06-09 07:06:30|152481.6|152391.6|152474.2|152384.2|152491.8|152401.8|152472|152382|26
1654758400000|2022-06-09 07:06:40|152473.3|152383.3|152481.8|152391.8|152481.8|152391.8|152472.9|152382.9|26
1654758410000|2022-06-09 07:06:50|152479.5|152389.5|152404|152314|152479.5|152389.5|152394.4|152304.4|32
1654758420000|2022-06-09 07:07:00|152398.6|152308.6|152366.4|152236.4|152398.6|152308.6|152234.9|152144.9|38
1654758430000|2022-06-09 07:07:10|152366.5|152236.5|152349.8|152259.8|152386.6|152277.6|152339.9|152235.2|34
1654758440000|2022-06-09 07:07:20|152349.9|152259.9|152326.2|152236.2|152359.5|152259.9|152305.5|152213.4|35
1654758450000|2022-06-09 07:07:30|152322.2|152232.2|152342.9|152252.9|152348.5|152258.5|152322|152232|37
1654758460000|2022-06-09 07:07:40|152344.9|152254.9|152341.6|152251.6|152350.3|152260.3|152341.5|152251.5|33
1654758470000|2022-06-09 07:07:50|152343.4|152253.4|152339|152249|152357.1|152267.1|152335.6|152245.6|37
1654758480000|2022-06-09 07:08:00|152340.2|152250.2|152342.7|152252.7|152357.8|152267.8|152340.2|152250.2|39
1654758490000|2022-06-09 07:08:10|152343.3|152253.3|152353.5|152263.5|152376.6|152266|152341.9|152243.2|34
1654758500000|2022-06-09 07:08:20|152353.6|152263.6|152334.7|152244.7|152367.7|152271.9|152310.7|152220.7|31
1654758510000|2022-06-09 07:08:30|152330.7|152240.7|152345.1|152255.1|152350.1|152260.1|152324.9|152234.9|33
1654758520000|2022-06-09 07:08:40|152345.8|152255.8|152273|152183|152348.6|152258.6|152271.2|152181.2|26
1654758530000|2022-06-09 07:08:50|152274|152184|152259.5|152169.5|152283.8|152193.8|152249.9|152159.9|29
1654758540000|2022-06-09 07:09:00|152259|152169|152259.6|152169.6|152260.4|152170.4|152257.5|152167.5|19
1654758550000|2022-06-09 07:09:10|152258.4|152168.4|152216.1|152126.1|152259|152169|152216|152126|31
1654758560000|2022-06-09 07:09:20|152216.3|152126.3|152213.7|152123.7|152216.3|152126.3|152205.5|152115.5|36
1654758570000|2022-06-09 07:09:30|152213.5|152123.5|152225.8|152135.8|152235.6|152145.6|152209.2|152119.2|32
1654758580000|2022-06-09 07:09:40|152226.8|152136.8|152232|152142|152232|152142|152225.5|152135.5|31
1654758590000|2022-06-09 07:09:50|152233.1|152143.1|152274.3|152184.3|152279.8|152189.8|152233.1|152143.1|36
1654758600000|2022-06-09 07:10:00|152276|152186|152263.5|152173.5|152276|152186|152244.1|152154.1|21
1654758610000|2022-06-09 07:10:10|152265.6|152175.6|152298.7|152208.7|152304|152214|152265.6|152175.6|37
1654758620000|2022-06-09 07:10:20|152301|152211|152296.1|152206.1|152302.7|152212.7|152291.8|152201.8|34
1654758630000|2022-06-09 07:10:30|152296.8|152206.8|152292|152202|152305.4|152215.4|152291.2|152201.2|35
1654758640000|2022-06-09 07:10:40|152294.6|152204.6|152303.7|152213.7|152303.7|152213.7|152292.8|152202.8|37
1654758650000|2022-06-09 07:10:50|152305.3|152215.3|152296.2|152206.2|152305.3|152215.3|152294.8|152204.8|35
1654758660000|2022-06-09 07:11:00|152296.1|152206.1|152298.2|152208.2|152301.4|152211.4|152294.2|152204.2|31
1654758670000|2022-06-09 07:11:10|152298.4|152208.4|152294.7|152204.7|152300.2|152210.2|152292|152202|32
1654758680000|2022-06-09 07:11:20|152291.9|152201.9|152364.8|152234.8|152365.8|152262.3|152291.9|152201.9|38
1654758690000|2022-06-09 07:11:30|152366.1|152236.1|152346.2|152256.2|152366.1|152257|152340.7|152232.2|37
1654758700000|2022-06-09 07:11:40|152345.4|152255.4|152340.9|152210.9|152366.9|152255.4|152319|152209.2|39
1654758710000|2022-06-09 07:11:50|152339.4|152209.4|152186.7|152096.7|152339.4|152209.4|152182.9|152092.9|39
1654758720000|2022-06-09 07:12:00|152187.8|152097.8|152195.1|152105.1|152199.5|152106.2|152165.2|152062.1|33
1654758730000|2022-06-09 07:12:10|152185.3|152095.3|152154.3|152064.3|152185.3|152095.3|152124.5|152009.2|38
1654758740000|2022-06-09 07:12:20|152149.7|152059.7|152157.7|152067.7|152166.6|152076.6|152149.7|152059.7|39
1654758750000|2022-06-09 07:12:30|152159.4|152069.4|152145.4|152055.4|152173.2|152071.3|152136.2|152032.1|37
1654758760000|2022-06-09 07:12:40|152147.2|152057.2|152181.3|152051.3|152181.3|152070.7|152142.4|152049.6|27
1654758770000|2022-06-09 07:12:50|152180.8|152050.8|152162.5|152072.5|152184.3|152072.5|152150|152040.9|36
1654758780000|2022-06-09 07:13:00|152194.4|152064.4|152160.7|152070.7|152195.7|152082|152151.8|152054.9|37
1654758790000|2022-06-09 07:13:10|152164.7|152074.7|152168.4|152078.4|152175.9|152085.9|152164.7|152074.7|33
1654758800000|2022-06-09 07:13:20|152167.2|152077.2|152167.9|152077.9|152168.7|152078.7|152164.9|152074.9|27
1654758810000|2022-06-09 07:13:30|152168.4|152078.4|152165.8|152075.8|152173.2|152083.2|152165.8|152075.8|30
1654758820000|2022-06-09 07:13:40|152168.9|152078.9|152166.3|152076.3|152170.6|152080.6|152165.7|152075.7|38
1654758830000|2022-06-09 07:13:50|152166.2|152076.2|152172.3|152082.3|152191.2|152082.3|152164.1|152061.2|39
1654758840000|2022-06-09 07:14:00|152173.8|152083.8|152169.9|152079.9|152176.2|152086.2|152167.7|152077.7|37
1654758850000|2022-06-09 07:14:10|152169.3|152079.3|152159.7|152069.7|152171.4|152081.4|152153.7|152063.7|34
1654758860000|2022-06-09 07:14:20|152159.6|152069.6|152162.2|152072.2|152162.4|152072.4|152157.8|152067.8|28
1654758870000|2022-06-09 07:14:30|152162.9|152072.9|152163.5|152073.5|152189|152077.7|152154.9|152058.4|35
1654758880000|2022-06-09 07:14:40|152162.6|152072.6|152131.5|152041.5|152171.7|152072.8|152120.4|152018.1|37
1654758890000|2022-06-09 07:14:50|152131.8|152041.8|152135.2|152045.2|152135.2|152045.2|152128.7|152038.7|31
1654758900000|2022-06-09 07:15:00|152133.1|152043.1|152139.4|152049.4|152139.5|152049.5|152126|152036|28
1654758910000|2022-06-09 07:15:10|152140.3|152050.3|152138.7|152048.7|152143.5|152053.5|152134.2|152044.2|27
1654758920000|2022-06-09 07:15:20|152139.2|152049.2|152136.7|152046.7|152141.5|152051.5|152136.7|152046.7|26
1654758930000|2022-06-09 07:15:30|152133.4|152043.4|152135.1|152045.1|152139|152049|152131.3|152041.3|23
1654758940000|2022-06-09 07:15:40|152134|152044|152122.1|152032.1|152135.7|152045.7|152122.1|152032.1|22
1654758950000|2022-06-09 07:15:50|152109.9|152019.9|152079.9|151989.9|152116.4|152026.4|152060.1|151970.1|38
1654758960000|2022-06-09 07:16:00|152080.9|151990.9|152029.9|151939.9|152081.7|151991.7|152023.1|151933.1|37
1654758970000|2022-06-09 07:16:10|152029.5|151939.5|152065.5|151975.5|152072|151982|152029.5|151939.5|37
1654758980000|2022-06-09 07:16:20|152066.7|151976.7|152067.5|151977.5|152079.1|151989.1|152065.8|151975.8|32
1654758990000|2022-06-09 07:16:30|152067|151977|152031.2|151941.2|152079.9|151989.9|152016.8|151926.8|30
1654759000000|2022-06-09 07:16:40|152024|151934|152024.7|151934.7|152028.4|151938.4|152018|151928|24
1654759010000|2022-06-09 07:16:50|152025.2|151935.2|152040.7|151950.7|152044.5|151954.5|152023.9|151933.9|15
1654759020000|2022-06-09 07:17:00|152042.2|151952.2|152045|151955|152045.6|151955.6|152033.3|151943.3|18
1654759030000|2022-06-09 07:17:10|152044.7|151954.7|152058.1|151968.1|152058.1|151968.1|152039.2|151949.2|18
1654759040000|2022-06-09 07:17:20|152057|151967|152077.8|151987.8|152080|151990|152050.4|151960.4|20
1654759050000|2022-06-09 07:17:30|152084.5|151994.5|152082.4|151992.4|152087.9|151997.9|152079.6|151989.6|26
1654759060000|2022-06-09 07:17:40|152082.6|151992.6|152111.4|152021.4|152139.8|152049.8|152082.6|151992.6|38
1654759070000|2022-06-09 07:17:50|152111.5|152021.5|152077.3|151987.3|152112.2|152022.2|152072.8|151982.8|36
1654759080000|2022-06-09 07:18:00|152076.3|151986.3|152077.9|151987.9|152079.7|151989.7|152075.3|151985.3|35
1654759090000|2022-06-09 07:18:10|152077.2|151987.2|152084|151994|152107.6|152007.7|152072.6|151977.6|32
1654759100000|2022-06-09 07:18:20|152080.5|151990.5|152089|151999|152094.7|152004.7|152076.5|151986.5|29
1654759110000|2022-06-09 07:18:30|152089.8|151999.8|152080.1|151990.1|152090.8|152000.8|152080.1|151990.1|30
1654759120000|2022-06-09 07:18:40|152080.9|151990.9|152076.1|151986.1|152082.1|151992.1|152073|151983|35
1654759130000|2022-06-09 07:18:50|152076.3|151986.3|152080|151990|152081.9|151991.9|152071.1|151981.1|25
1654759140000|2022-06-09 07:19:00|152080.2|151990.2|152095|152005|152096.5|152006.5|152080.2|151990.2|32
1654759150000|2022-06-09 07:19:10|152095.3|152005.3|152093.1|152003.1|152096.2|152006.2|152091.3|152001.3|25
1654759160000|2022-06-09 07:19:20|152092.9|152002.9|152111.7|152021.7|152114.5|152024.5|152092.5|152002.5|31
1654759170000|2022-06-09 07:19:30|152111.8|152021.8|152108.7|152018.7|152112|152022|152107.2|152017.2|24
1654759180000|2022-06-09 07:19:40|152108.4|152018.4|152138.1|152048.1|152138.1|152048.1|152106.7|152016.7|31
1654759190000|2022-06-09 07:19:50|152138.6|152048.6|152156.2|152066.2|152158|152068|152119.8|152029.8|34
1654759200000|2022-06-09 07:20:00|152156.1|152066.1|152131.8|152041.8|152157.7|152067.7|152131.8|152041.8|25
1654759210000|2022-06-09 07:20:10|152129.9|152039.9|152168.4|152078.4|152186.5|152096.5|152129.9|152039.9|35
1654759220000|2022-06-09 07:20:20|152168.5|152078.5|152163.1|152073.1|152170|152080|152157.6|152067.6|33
1654759230000|2022-06-09 07:20:30|152162.2|152072.2|152156.5|152066.5|152163.8|152073.8|152156.5|152066.5|31
1654759240000|2022-06-09 07:20:40|152160.2|152070.2|152139.4|152049.4|152160.2|152070.2|152136.8|152046.8|35
1654759250000|2022-06-09 07:20:50|152139.6|152049.6|152075.9|151985.9|152139.6|152049.6|152069.7|151979.7|40
1654759260000|2022-06-09 07:21:00|152075.8|151985.8|152088.5|151998.5|152093.7|152003.7|152071.6|151981.6|28
1654759270000|2022-06-09 07:21:10|152089.6|151999.6|152111.7|152021.7|152128.3|152038.3|152089.6|151999.6|39
1654759280000|2022-06-09 07:21:20|152112.8|152022.8|152100.1|152010.1|152115|152025|152098.4|152008.4|34
1654759290000|2022-06-09 07:21:30|152098.4|152008.4|152112.5|152022.5|152112.5|152022.5|152098.4|152008.4|36
1654759300000|2022-06-09 07:21:40|152113.1|152023.1|152093.8|152003.8|152114.8|152024.8|152093.8|152003.8|33
1654759310000|2022-06-09 07:21:50|152094.3|152004.3|152094.8|152004.8|152110.1|152020.1|152093|152003|34
1654759320000|2022-06-09 07:22:00|152095.9|152005.9|152099.9|152009.9|152104|152014|152095|152005|31
1654759330000|2022-06-09 07:22:10|152096.4|152006.4|152090.2|152000.2|152101.2|152011.2|152089.3|151999.3|32
1654759340000|2022-06-09 07:22:20|152092|152002|152098.2|152008.2|152098.2|152008.2|152089.3|151999.3|20
1654759350000|2022-06-09 07:22:30|152094.9|152004.9|152120|152030|152120.7|152030.7|152092.7|152002.7|37
1654759360000|2022-06-09 07:22:40|152120.7|152030.7|152118.8|152028.8|152124.1|152034.1|152117.7|152027.7|25
1654759370000|2022-06-09 07:22:50|152118|152028|152109.5|152019.5|152118.6|152028.6|152097.7|152007.7|27
1654759380000|2022-06-09 07:23:00|152109.2|152019.2|152087.5|151997.5|152111.5|152021.5|152087.2|151997.2|36
1654759390000|2022-06-09 07:23:10|152087.8|151997.8|152105|152015|152108.5|152018.5|152087.8|151997.8|30
1654759400000|2022-06-09 07:23:20|152104.8|152014.8|152108.3|152018.3|152108.9|152018.9|152103.9|152013.9|26
1654759410000|2022-06-09 07:23:30|152098.5|152008.5|152088.7|151998.7|152098.5|152008.5|152088.7|151998.7|31
1654759420000|2022-06-09 07:23:40|152087.4|151997.4|152109.3|152019.3|152110.6|152020.6|152087.4|151997.4|37
1654759430000|2022-06-09 07:23:50|152107.6|152017.6|152087.2|151997.2|152112.7|152022.7|152087.2|151997.2|37
1654759440000|2022-06-09 07:24:00|152086.6|151996.6|152020.1|151930.1|152086.6|151996.6|152017.8|151927.8|38
1654759450000|2022-06-09 07:24:10|152012.9|151922.9|152022.6|151932.6|152023.9|151933.9|152012.9|151922.9|23
1654759460000|2022-06-09 07:24:20|152022|151932|152018.7|151928.7|152023.2|151933.2|152018.7|151928.7|24
1654759470000|2022-06-09 07:24:30|152018.6|151928.6|152019|151929|152023.1|151933.1|152017.5|151927.5|30
1654759480000|2022-06-09 07:24:40|152017.2|151927.2|151972.8|151882.8|152025.5|151935.5|151964.7|151874.7|31
1654759490000|2022-06-09 07:24:50|151972.7|151882.7|151970.2|151880.2|151972.7|151882.7|151967.6|151877.6|27
1654759500000|2022-06-09 07:25:00|151967.9|151877.9|151971.5|151881.5|151974.4|151884.4|151966.7|151876.7|33
1654759510000|2022-06-09 07:25:10|151972.1|151882.1|151970.3|151880.3|151973.4|151883.4|151963.5|151873.5|22
1654759520000|2022-06-09 07:25:20|151971.3|151881.3|151974.5|151884.5|151974.5|151884.5|151966.9|151876.9|36
1654759530000|2022-06-09 07:25:30|151972.2|151882.2|151903.4|151813.4|151974.1|151884.1|151884.1|151794.1|35
1654759540000|2022-06-09 07:25:40|151903.1|151813.1|151949.1|151859.1|151956.5|151866.5|151899.7|151809.7|36
1654759550000|2022-06-09 07:25:50|151945.5|151855.5|151957.8|151867.8|151982.7|151892.7|151945.5|151855.5|37
1654759560000|2022-06-09 07:26:00|151958.2|151868.2|151935.2|151845.2|151958.8|151868.8|151934.1|151844.1|34
1654759570000|2022-06-09 07:26:10|151935.6|151845.6|151936.9|151846.9|151937.1|151847.1|151931.4|151841.4|28
1654759580000|2022-06-09 07:26:20|151936|151846|151950.3|151860.3|151965.3|151875.3|151936|151846|35
1654759590000|2022-06-09 07:26:30|151950.6|151860.6|151959.1|151869.1|151963.4|151873.4|151945.8|151855.8|37
1654759600000|2022-06-09 07:26:40|151965.2|151875.2|151969.4|151879.4|151977.4|151887.4|151962.6|151872.6|31
1654759610000|2022-06-09 07:26:50|151968.7|151878.7|151973|151883|151984|151894|151968.7|151878.7|33
1654759620000|2022-06-09 07:27:00|151974.5|151884.5|151990.7|151900.7|151991|151901|151974.5|151884.5|37
1654759630000|2022-06-09 07:27:10|151991.4|151901.4|151974.2|151884.2|151997.7|151907.7|151970.7|151880.7|36
1654759640000|2022-06-09 07:27:20|151976.5|151886.5|151977.3|151887.3|151982.1|151892.1|151973.6|151883.6|34
1654759650000|2022-06-09 07:27:30|151977.1|151887.1|151988.5|151898.5|151993.4|151903.4|151977.1|151887.1|29
1654759660000|2022-06-09 07:27:40|151986.3|151896.3|151930|151840|151987|151897|151928.6|151838.6|27
1654759670000|2022-06-09 07:27:50|151929.6|151839.6|151928.4|151838.4|151939|151849|151926.6|151836.6|33
1654759680000|2022-06-09 07:28:00|151928.3|151838.3|151874|151784|151928.3|151838.3|151870.5|151780.5|23
1654759690000|2022-06-09 07:28:10|151875.6|151785.6|151887.9|151797.9|151887.9|151797.9|151875.6|151785.6|16
1654759700000|2022-06-09 07:28:20|151888.3|151798.3|151882.4|151792.4|151888.3|151798.3|151878.8|151788.8|15
1654759710000|2022-06-09 07:28:30|151883.3|151793.3|151867.2|151777.2|151891|151801|151866.3|151776.3|19
1654759720000|2022-06-09 07:28:40|151867.5|151777.5|151907|151817|151907|151817|151864.5|151774.5|30
1654759730000|2022-06-09 07:28:50|151901.8|151811.8|151900.3|151810.3|151901.8|151811.8|151895.2|151805.2|24
1654759740000|2022-06-09 07:29:00|151901.7|151811.7|151902.1|151812.1|151902.7|151812.7|151900.4|151810.4|19
1654759750000|2022-06-09 07:29:10|151903|151813|151885.5|151795.5|151903|151813|151885.5|151795.5|24
1654759760000|2022-06-09 07:29:20|151887.4|151797.4|151893.7|151803.7|151893.7|151803.7|151883.3|151793.3|26
1654759770000|2022-06-09 07:29:30|151892.5|151802.5|151893.3|151803.3|151894.2|151804.2|151891.4|151801.4|9
1654759780000|2022-06-09 07:29:40|151890|151800|151887.7|151797.7|151897.4|151807.4|151886.8|151796.8|15
1654759790000|2022-06-09 07:29:50|151892.7|151802.7|151921.8|151831.8|151925|151835|151885.9|151795.9|29
1654759800000|2022-06-09 07:30:00|151920.7|151830.7|152010.4|151920.4|152011.2|151921.2|151920.7|151830.7|30
1654759810000|2022-06-09 07:30:10|152011.5|151921.5|152024.9|151934.9|152037.6|151947.6|152010.2|151920.2|33
1654759820000|2022-06-09 07:30:20|152027.3|151937.3|152015.4|151925.4|152033.1|151943.1|152013.7|151923.7|33
1654759830000|2022-06-09 07:30:30|152018.8|151928.8|152005.6|151915.6|152021.6|151931.6|152004.7|151914.7|24
1654759840000|2022-06-09 07:30:40|152006|151916|152005.9|151915.9|152013.3|151923.3|151999.6|151909.6|26
1654759850000|2022-06-09 07:30:50|152006.1|151916.1|152004.5|151914.5|152009.1|151919.1|152001.5|151911.5|28
1654759860000|2022-06-09 07:31:00|152005|151915|152031.3|151941.3|152031.6|151941.6|152004|151914|34
1654759870000|2022-06-09 07:31:10|152031.2|151941.2|152018.9|151928.9|152031.2|151941.2|152013|151923|22
1654759880000|2022-06-09 07:31:20|152019.1|151929.1|152007.2|151917.2|152019.1|151929.1|152007.2|151917.2|22
1654759890000|2022-06-09 07:31:30|152006.9|151916.9|152005.7|151915.7|152008|151918|152000.8|151910.8|29
1654759900000|2022-06-09 07:31:40|152005.4|151915.4|152012.9|151922.9|152015.1|151925.1|152004.1|151914.1|36
1654759910000|2022-06-09 07:31:50|152012.8|151922.8|152009.5|151919.5|152015.1|151925.1|152006.2|151916.2|34
1654759920000|2022-06-09 07:32:00|152010.6|151920.6|152043.8|151953.8|152043.8|151953.8|152007|151917|38
1654759930000|2022-06-09 07:32:10|152038.4|151948.4|152025.9|151935.9|152040.1|151950.1|152015.8|151925.8|37
1654759940000|2022-06-09 07:32:20|152025.8|151935.8|152031.2|151941.2|152043|151953|152021.4|151931.4|38
1654759950000|2022-06-09 07:32:30|152031.4|151941.4|152024.9|151934.9|152031.4|151941.4|151992.2|151902.2|39
1654759960000|2022-06-09 07:32:40|152025.8|151935.8|152007.4|151917.4|152026.3|151936.3|151988.7|151898.7|39
1654759970000|2022-06-09 07:32:50|152013.4|151923.4|152021.9|151931.9|152036|151946|152010.4|151920.4|39
1654759980000|2022-06-09 07:33:00|152021.1|151931.1|152109.9|152019.9|152109.9|152019.9|152019.8|151929.8|36
1654759990000|2022-06-09 07:33:10|152117.8|152027.8|152086.5|151996.5|152117.8|152027.8|152084.3|151994.3|38
1654760000000|2022-06-09 07:33:20|152084.7|151994.7|152089|151999|152089.4|151999.4|152081.9|151991.9|27
1654760010000|2022-06-09 07:33:30|152086.8|151996.8|152121|152031|152121|152031|152085.7|151995.7|33
1654760020000|2022-06-09 07:33:40|152120.9|152030.9|152096.5|152006.5|152120.9|152030.9|152091.6|152001.6|36
1654760030000|2022-06-09 07:33:50|152095.3|152005.3|152094.6|152004.6|152097.9|152007.9|152089.4|151999.4|21
1654760040000|2022-06-09 07:34:00|152091.9|152001.9|152096.9|152006.9|152117.7|152027.7|152089.9|151999.9|28
1654760050000|2022-06-09 07:34:10|152097.8|152007.8|152098.4|152008.4|152138.8|152048.8|152088.2|151998.2|37
1654760060000|2022-06-09 07:34:20|152095.1|152005.1|152140.7|152050.7|152147.5|152057.5|152092.4|152002.4|38
1654760070000|2022-06-09 07:34:30|152145.2|152055.2|152143|152053|152146.6|152056.6|152138.1|152048.1|38
1654760080000|2022-06-09 07:34:40|152144|152054|152135.8|152045.8|152148|152058|152134.7|152044.7|30
1654760090000|2022-06-09 07:34:50|152131.9|152041.9|152127.5|152037.5|152134.1|152044.1|152127.4|152037.4|29
1654760100000|2022-06-09 07:35:00|152128.1|152038.1|152127.3|152037.3|152133.6|152043.6|152122.6|152032.6|32
1654760110000|2022-06-09 07:35:10|152125|152035|152121.1|152031.1|152125|152035|152104.8|152014.8|38
1654760120000|2022-06-09 07:35:20|152124.6|152034.6|152117.3|152027.3|152124.6|152034.6|152113.2|152023.2|38
1654760130000|2022-06-09 07:35:30|152119.6|152029.6|152115.5|152025.5|152119.6|152029.6|152114.3|152024.3|23
1654760140000|2022-06-09 07:35:40|152114.3|152024.3|152117.2|152027.2|152120.4|152030.4|152112.7|152022.7|18
1654760150000|2022-06-09 07:35:50|152123.4|152033.4|152118.7|152028.7|152123.4|152033.4|152116.3|152026.3|23
1654760160000|2022-06-09 07:36:00|152113.7|152023.7|152126.2|152036.2|152130.9|152040.9|152113.7|152023.7|34
1654760170000|2022-06-09 07:36:10|152124.2|152034.2|152214.7|152124.7|152221.5|152131.5|152124.2|152034.2|32
1654760180000|2022-06-09 07:36:20|152214.8|152124.8|152220.9|152130.9|152226.4|152136.4|152213.4|152123.4|30
1654760190000|2022-06-09 07:36:30|152219.4|152129.4|152261.7|152171.7|152272.4|152182.4|152219.4|152129.4|27
1654760200000|2022-06-09 07:36:40|152259.3|152169.3|152255.3|152165.3|152260.2|152170.2|152253.9|152163.9|14
1654760210000|2022-06-09 07:36:50|152255.1|152165.1|152257.4|152167.4|152259.2|152169.2|152252.8|152162.8|13
1654760220000|2022-06-09 07:37:00|152258.8|152168.8|152273.7|152183.7|152281.9|152191.9|152254.9|152164.9|20
1654760230000|2022-06-09 07:37:10|152273.2|152183.2|152383.7|152293.7|152388.7|152298.7|152273.2|152183.2|29
1654760240000|2022-06-09 07:37:20|152380.1|152290.1|152382.2|152292.2|152383|152293|152374.6|152284.6|25
1654760250000|2022-06-09 07:37:30|152382.5|152292.5|152385.5|152295.5|152388.6|152298.6|152381.9|152291.9|23
1654760260000|2022-06-09 07:37:40|152386.1|152296.1|152403|152313|152403|152313|152384.7|152294.7|27
1654760270000|2022-06-09 07:37:50|152402.2|152312.2|152407.7|152317.7|152434|152344|152402.2|152312.2|30
1654760280000|2022-06-09 07:38:00|152408|152318|152392.6|152302.6|152416.2|152326.2|152385.8|152295.8|34
1654760290000|2022-06-09 07:38:10|152392.8|152302.8|152394.8|152304.8|152395.6|152305.6|152388.9|152298.9|36
1654760300000|2022-06-09 07:38:20|152393.3|152303.3|152364.8|152274.8|152393.6|152303.6|152363.6|152273.6|35
1654760310000|2022-06-09 07:38:30|152339|152249|152284.2|152194.2|152339|152249|152283.2|152193.2|36
1654760320000|2022-06-09 07:38:40|152283.3|152193.3|152297.5|152207.5|152310.4|152220.4|152281.4|152191.4|34
1654760330000|2022-06-09 07:38:50|152297.9|152207.9|152337.5|152247.5|152344.7|152254.7|152294.8|152204.8|30
1654760340000|2022-06-09 07:39:00|152337.2|152247.2|152291.7|152201.7|152346.9|152256.9|152287.3|152197.3|34
1654760350000|2022-06-09 07:39:10|152291.8|152201.8|152287.2|152197.2|152291.8|152201.8|152281.9|152191.9|18
1654760360000|2022-06-09 07:39:20|152287.4|152197.4|152292.8|152202.8|152295.2|152205.2|152287.4|152197.4|11
1654760370000|2022-06-09 07:39:30|152290.3|152200.3|152289.6|152199.6|152291.4|152201.4|152288.8|152198.8|18
1654760380000|2022-06-09 07:39:40|152290.6|152200.6|152290.6|152200.6|152294.8|152204.8|152288.5|152198.5|11
1654760390000|2022-06-09 07:39:50|152289.7|152199.7|152287.9|152197.9|152291.6|152201.6|152287.9|152197.9|10
1654760400000|2022-06-09 07:40:00|152288.6|152198.6|152254.1|152164.1|152288.8|152198.8|152251.5|152161.5|24
1654760410000|2022-06-09 07:40:10|152255.6|152165.6|152210.3|152120.3|152311.9|152221.9|152210.3|152120.3|38
1654760420000|2022-06-09 07:40:20|152206.7|152116.7|152216.1|152126.1|152220.6|152130.6|152205.3|152115.3|38
1654760430000|2022-06-09 07:40:30|152243|152153|152223.5|152133.5|152243|152153|152218.9|152128.9|25
1654760440000|2022-06-09 07:40:40|152224.5|152134.5|152278.1|152188.1|152280.4|152190.4|152219.8|152129.8|25
1654760450000|2022-06-09 07:40:50|152278.3|152188.3|152285.3|152195.3|152289.7|152199.7|152275.7|152185.7|30
1654760460000|2022-06-09 07:41:00|152285.4|152195.4|152284.7|152194.7|152286.8|152196.8|152282.6|152192.6|25
1654760470000|2022-06-09 07:41:10|152283|152193|152325.4|152235.4|152326.3|152236.3|152283|152193|33
1654760480000|2022-06-09 07:41:20|152325.8|152235.8|152319.5|152229.5|152328.5|152238.5|152316.5|152226.5|35
1654760490000|2022-06-09 07:41:30|152348.8|152258.8|152311.3|152221.3|152350.7|152260.7|152307.8|152217.8|33
1654760500000|2022-06-09 07:41:40|152311.1|152221.1|152331.8|152241.8|152334|152244|152311.1|152221.1|27
1654760510000|2022-06-09 07:41:50|152332.4|152242.4|152355.2|152265.2|152355.2|152265.2|152332.4|152242.4|32
1654760520000|2022-06-09 07:42:00|152355.1|152265.1|152355.8|152265.8|152358.8|152268.8|152347.6|152257.6|35
1654760530000|2022-06-09 07:42:10|152364.3|152274.3|152396.1|152306.1|152416.7|152326.7|152364.3|152274.3|37
1654760540000|2022-06-09 07:42:20|152398.6|152308.6|152410|152320|152410|152320|152398.6|152308.6|23
1654760550000|2022-06-09 07:42:30|152409.1|152319.1|152398|152308|152409.1|152319.1|152394.2|152304.2|26
1654760560000|2022-06-09 07:42:40|152397.8|152307.8|152396.7|152306.7|152401.3|152311.3|152396|152306|20
1654760570000|2022-06-09 07:42:50|152386.5|152296.5|152376.3|152286.3|152429.9|152339.9|152360.7|152270.7|32
1654760580000|2022-06-09 07:43:00|152376.2|152286.2|152382.8|152292.8|152382.8|152292.8|152372.5|152282.5|33
1654760590000|2022-06-09 07:43:10|152383.3|152293.3|152388.8|152298.8|152391.8|152301.8|152382.9|152292.9|31
1654760600000|2022-06-09 07:43:20|152388.6|152298.6|152391|152301|152392.2|152302.2|152388.6|152298.6|29
1654760610000|2022-06-09 07:43:30|152389.7|152299.7|152387.4|152297.4|152401.7|152311.7|152387.4|152297.4|33
1654760620000|2022-06-09 07:43:40|152387.7|152297.7|152385.9|152295.9|152399.2|152309.2|152385.9|152295.9|34
1654760630000|2022-06-09 07:43:50|152386|152296|152366.3|152276.3|152386.1|152296.1|152362.9|152272.9|34
1654760640000|2022-06-09 07:44:00|152365.5|152275.5|152366.5|152276.5|152367.3|152277.3|152363.9|152273.9|25
1654760650000|2022-06-09 07:44:10|152366.2|152276.2|152350.7|152260.7|152370|152280|152350.5|152260.5|30
1654760660000|2022-06-09 07:44:20|152349.1|152259.1|152345.3|152255.3|152350.5|152260.5|152342.7|152252.7|26
1654760670000|2022-06-09 07:44:30|152326.6|152236.6|152314.5|152224.5|152326.6|152236.6|152309.7|152219.7|17
1654760680000|2022-06-09 07:44:40|152314.2|152224.2|152327.3|152237.3|152331.4|152241.4|152314.2|152224.2|28
1654760690000|2022-06-09 07:44:50|152328.3|152238.3|152297.2|152207.2|152328.3|152238.3|152297.2|152207.2|29
1654760700000|2022-06-09 07:45:00|152299.9|152209.9|152319.6|152229.6|152319.7|152229.7|152299.3|152209.3|36
1654760710000|2022-06-09 07:45:10|152319.7|152229.7|152315|152225|152329|152239|152315|152225|35
1654760720000|2022-06-09 07:45:20|152316.8|152226.8|152313.8|152223.8|152317.3|152227.3|152311.9|152221.9|26
1654760730000|2022-06-09 07:45:30|152314.3|152224.3|152319.4|152229.4|152320.2|152230.2|152313.1|152223.1|25
1654760740000|2022-06-09 07:45:40|152319.7|152229.7|152314.5|152224.5|152319.7|152229.7|152310.2|152220.2|21
1654760750000|2022-06-09 07:45:50|152320|152230|152326.5|152236.5|152329.8|152239.8|152319.8|152229.8|32
1654760760000|2022-06-09 07:46:00|152326.6|152236.6|152321.1|152231.1|152326.6|152236.6|152320.2|152230.2|29
1654760770000|2022-06-09 07:46:10|152321.2|152231.2|152303.6|152213.6|152321.3|152231.3|152291.8|152201.8|31
1654760780000|2022-06-09 07:46:20|152302.7|152212.7|152223.4|152133.4|152305.4|152215.4|152196.9|152106.9|34
1654760790000|2022-06-09 07:46:30|152225|152135|152210|152120|152225|152135|152193.9|152103.9|36
1654760800000|2022-06-09 07:46:40|152209.9|152119.9|152213.9|152123.9|152213.9|152123.9|152207.9|152117.9|27
1654760810000|2022-06-09 07:46:50|152213.3|152123.3|152211.2|152121.2|152214.1|152124.1|152209.7|152119.7|26
1654760820000|2022-06-09 07:47:00|152211.6|152121.6|152226.3|152096.3|152232.2|152125.3|152206.5|152095.6|29
1654760830000|2022-06-09 07:47:10|152226|152096|152230.3|152100.3|152231.8|152117.5|152205|152091.9|34
1654760840000|2022-06-09 07:47:20|152230.6|152100.6|152229.1|152139.1|152235.5|152139.8|152210.9|152099.3|31
1654760850000|2022-06-09 07:47:30|152261|152171|152260.8|152170.8|152284.3|152175.6|152259|152152.9|34
1654760860000|2022-06-09 07:47:40|152260.2|152170.2|152213.2|152123.2|152262|152172|152210.7|152100|38
1654760870000|2022-06-09 07:47:50|152213.3|152123.3|152274.9|152184.9|152281.1|152191.1|152211.8|152121.8|34
1654760880000|2022-06-09 07:48:00|152275.1|152185.1|152280.4|152190.4|152280.4|152190.4|152270.3|152180.3|31
1654760890000|2022-06-09 07:48:10|152277.7|152187.7|152331|152241|152336.2|152246.2|152277.7|152187.7|32
1654760900000|2022-06-09 07:48:20|152330.8|152240.8|152334.4|152244.4|152338.5|152248.5|152330.1|152240.1|26
1654760910000|2022-06-09 07:48:30|152334.5|152244.5|152315.6|152225.6|152335.7|152245.7|152314.1|152224.1|28
1654760920000|2022-06-09 07:48:40|152317.4|152227.4|152319.1|152229.1|152321.5|152231.5|152307.3|152217.3|24
1654760930000|2022-06-09 07:48:50|152318.5|152228.5|152310.4|152220.4|152320|152230|152309|152219|32
1654760940000|2022-06-09 07:49:00|152308.7|152218.7|152298.3|152208.3|152312.6|152222.6|152284.4|152194.4|36
1654760950000|2022-06-09 07:49:10|152295.1|152205.1|152300.8|152210.8|152310.4|152220.4|152293.7|152203.7|27
1654760960000|2022-06-09 07:49:20|152302.6|152212.6|152303|152213|152307.7|152217.7|152300.4|152210.4|25
1654760970000|2022-06-09 07:49:30|152303.9|152213.9|152311.4|152221.4|152314.2|152224.2|152303.9|152213.9|27
1654760980000|2022-06-09 07:49:40|152312.6|152222.6|152324.6|152234.6|152324.6|152234.6|152312.1|152222.1|35
1654760990000|2022-06-09 07:49:50|152321.2|152231.2|152321.8|152231.8|152328.8|152238.8|152320.4|152230.4|23
1654761000000|2022-06-09 07:50:00|152322|152232|152324.6|152234.6|152329.2|152239.2|152316|152226|31
1654761010000|2022-06-09 07:50:10|152318.5|152228.5|152316.6|152226.6|152319.9|152229.9|152316.1|152226.1|25
1654761020000|2022-06-09 07:50:20|152315.4|152225.4|152313.4|152223.4|152317.2|152227.2|152310.7|152220.7|29
1654761030000|2022-06-09 07:50:30|152312.6|152222.6|152299.1|152209.1|152313.8|152223.8|152291.2|152201.2|40
1654761040000|2022-06-09 07:50:40|152295.2|152205.2|152293|152203|152299.3|152209.3|152292.8|152202.8|39
1654761050000|2022-06-09 07:50:50|152295.3|152205.3|152301|152211|152302.5|152212.5|152290.3|152200.3|36
1654761060000|2022-06-09 07:51:00|152307.1|152217.1|152305.4|152215.4|152311.5|152221.5|152302.9|152212.9|35
1654761070000|2022-06-09 07:51:10|152303.3|152213.3|152297.2|152207.2|152304|152214|152294.5|152204.5|32
1654761080000|2022-06-09 07:51:20|152297.1|152207.1|152290.9|152200.9|152298.8|152208.8|152286.2|152196.2|33
1654761090000|2022-06-09 07:51:30|152298.7|152208.7|152302.2|152212.2|152303.7|152213.7|152291.2|152201.2|27
1654761100000|2022-06-09 07:51:40|152302.4|152212.4|152301|152211|152307.5|152217.5|152296.6|152206.6|25
1654761110000|2022-06-09 07:51:50|152302.3|152212.3|152309.3|152219.3|152309.3|152219.3|152299.8|152209.8|20
1654761120000|2022-06-09 07:52:00|152308.9|152218.9|152298.9|152208.9|152314.7|152224.7|152292.5|152202.5|36
1654761130000|2022-06-09 07:52:10|152293.4|152203.4|152310.8|152220.8|152320.4|152230.4|152293.4|152203.4|35
1654761140000|2022-06-09 07:52:20|152311|152221|152343.5|152253.5|152345.2|152255.2|152309.4|152219.4|32
1654761150000|2022-06-09 07:52:30|152342.7|152252.7|152347.5|152257.5|152347.9|152257.9|152342.4|152252.4|23
1654761160000|2022-06-09 07:52:40|152347.9|152257.9|152340.6|152250.6|152347.9|152257.9|152334.5|152244.5|23
1654761170000|2022-06-09 07:52:50|152340.2|152250.2|152347|152257|152347|152257|152338.6|152248.6|16
1654761180000|2022-06-09 07:53:00|152356.4|152266.4|152353.4|152263.4|152359.3|152269.3|152344.8|152254.8|38
1654761190000|2022-06-09 07:53:10|152351.6|152261.6|152353.5|152263.5|152356.3|152266.3|152344.3|152254.3|29
1654761200000|2022-06-09 07:53:20|152353.7|152263.7|152359.8|152269.8|152359.8|152269.8|152352.8|152262.8|21
1654761210000|2022-06-09 07:53:30|152358.3|152268.3|152350.9|152260.9|152359.9|152269.9|152344.3|152254.3|27
1654761220000|2022-06-09 07:53:40|152349.1|152259.1|152346.4|152256.4|152352.4|152262.4|152344.2|152254.2|34
1654761230000|2022-06-09 07:53:50|152345.5|152255.5|152357.4|152267.4|152358.3|152268.3|152344.9|152254.9|22
1654761240000|2022-06-09 07:54:00|152357.3|152267.3|152379.2|152289.2|152381.9|152291.9|152357.3|152267.3|31
1654761250000|2022-06-09 07:54:10|152379.8|152289.8|152411.8|152321.8|152413.9|152323.9|152378.8|152288.8|28
1654761260000|2022-06-09 07:54:20|152420.3|152330.3|152472.8|152382.8|152474.5|152384.5|152420.3|152330.3|35
1654761270000|2022-06-09 07:54:30|152473.1|152383.1|152397.3|152307.3|152473.5|152383.5|152394.1|152304.1|37
1654761280000|2022-06-09 07:54:40|152396.8|152306.8|152388.2|152298.2|152396.8|152306.8|152380.7|152290.7|30
1654761290000|2022-06-09 07:54:50|152387.7|152297.7|152377.8|152287.8|152387.8|152297.8|152371.3|152281.3|31
1654761300000|2022-06-09 07:55:00|152367.2|152277.2|152371.2|152281.2|152383.1|152293.1|152366.1|152276.1|34
1654761310000|2022-06-09 07:55:10|152372.9|152282.9|152379.2|152289.2|152380.3|152290.3|152372.3|152282.3|29
1654761320000|2022-06-09 07:55:20|152378.2|152288.2|152377.9|152287.9|152381.6|152291.6|152376.6|152286.6|24
1654761330000|2022-06-09 07:55:30|152377.8|152287.8|152343.2|152253.2|152379.2|152289.2|152341.7|152251.7|37
1654761340000|2022-06-09 07:55:40|152344.6|152254.6|152345.7|152255.7|152346.5|152256.5|152341.9|152251.9|33
1654761350000|2022-06-09 07:55:50|152348|152258|152292|152202|152348|152258|152288.2|152198.2|34
1654761360000|2022-06-09 07:56:00|152294.5|152204.5|152288.2|152198.2|152295.8|152205.8|152286.4|152196.4|31
1654761370000|2022-06-09 07:56:10|152288.6|152198.6|152288.6|152198.6|152291.8|152201.8|152285.1|152195.1|35
1654761380000|2022-06-09 07:56:20|152287.1|152197.1|152293.6|152203.6|152296.4|152206.4|152286.6|152196.6|32
1654761390000|2022-06-09 07:56:30|152294.8|152204.8|152295|152205|152299.4|152209.4|152289.8|152199.8|32
1654761400000|2022-06-09 07:56:40|152297.7|152207.7|152294.3|152204.3|152297.9|152207.9|152292.3|152202.3|31
1654761410000|2022-06-09 07:56:50|152294.6|152204.6|152312.1|152222.1|152314.8|152224.8|152294.6|152204.6|30
1654761420000|2022-06-09 07:57:00|152313.1|152223.1|152288.4|152198.4|152315.2|152225.2|152275.8|152185.8|38
1654761430000|2022-06-09 07:57:10|152291.6|152201.6|152289.2|152199.2|152291.6|152201.6|152285.7|152195.7|32
1654761440000|2022-06-09 07:57:20|152289.5|152199.5|152294.5|152204.5|152297|152207|152289.2|152199.2|32
1654761450000|2022-06-09 07:57:30|152293|152203|152291.2|152201.2|152293.2|152203.2|152290.4|152200.4|29
1654761460000|2022-06-09 07:57:40|152288|152198|152284.9|152194.9|152290.3|152200.3|152282.2|152192.2|36
1654761470000|2022-06-09 07:57:50|152151.3|152061.3|152166.9|152076.9|152174.5|152084.5|152148.9|152058.9|32
1654761480000|2022-06-09 07:58:00|152166.7|152076.7|152166.8|152076.8|152167.7|152077.7|152157.6|152067.6|34
1654761490000|2022-06-09 07:58:10|152162.8|152072.8|152223.7|152133.7|152232.1|152142.1|152160.4|152070.4|33
1654761500000|2022-06-09 07:58:20|152223.2|152133.2|152210.3|152120.3|152223.2|152133.2|152203.9|152113.9|39
1654761510000|2022-06-09 07:58:30|152211.4|152121.4|152233|152143|152233|152143|152211.4|152121.4|32
1654761520000|2022-06-09 07:58:40|152232.5|152142.5|152212.8|152122.8|152232.7|152142.7|152206.4|152116.4|38
1654761530000|2022-06-09 07:58:50|152211.5|152121.5|152219.4|152129.4|152225.2|152135.2|152211.5|152121.5|39
1654761540000|2022-06-09 07:59:00|152220.2|152130.2|152219.3|152129.3|152223.3|152133.3|152216.2|152126.2|37
1654761550000|2022-06-09 07:59:10|152219.7|152129.7|152228.2|152138.2|152231.7|152141.7|152219|152129|35
1654761560000|2022-06-09 07:59:20|152230.7|152140.7|152235.8|152145.8|152237.7|152147.7|152228.9|152138.9|30
1654761570000|2022-06-09 07:59:30|152235.6|152145.6|152239.6|152149.6|152240.5|152150.5|152234.3|152144.3|34
1654761580000|2022-06-09 07:59:40|152239.9|152149.9|152263.2|152173.2|152270.1|152180.1|152237.7|152147.7|35
1654761590000|2022-06-09 07:59:50|152262.6|152172.6|152276.1|152186.1|152281.8|152191.8|152259.6|152169.6|33
1654761600000|2022-06-09 08:00:00|152278.2|152188.2|152314.2|152224.2|152315.7|152225.7|152276.4|152186.4|39
1654761610000|2022-06-09 08:00:10|152315.5|152225.5|152359.9|152269.9|152364.6|152274.6|152308|152218|39
1654761620000|2022-06-09 08:00:20|152359.1|152269.1|152401.4|152311.4|152405.6|152315.6|152358|152268|34
1654761630000|2022-06-09 08:00:30|152400.9|152310.9|152396.9|152306.9|152403.3|152313.3|152395.6|152305.6|21
1654761640000|2022-06-09 08:00:40|152397.4|152307.4|152410.2|152320.2|152412.5|152322.5|152396.9|152306.9|31
1654761650000|2022-06-09 08:00:50|152408.9|152318.9|152402.8|152312.8|152412.3|152322.3|152401.5|152311.5|24
1654761660000|2022-06-09 08:01:00|152402.4|152312.4|152407.6|152317.6|152415.4|152325.4|152401.5|152311.5|29
1654761670000|2022-06-09 08:01:10|152408.2|152318.2|152411.1|152321.1|152419.2|152329.2|152405.6|152315.6|30
1654761680000|2022-06-09 08:01:20|152410.9|152320.9|152408.1|152318.1|152412.7|152322.7|152404.2|152314.2|25
1654761690000|2022-06-09 08:01:30|152409.1|152319.1|152412.7|152322.7|152412.7|152322.7|152409.1|152319.1|18
1654761700000|2022-06-09 08:01:40|152417|152327|152485.3|152395.3|152497.7|152407.7|152414.3|152324.3|24
1654761710000|2022-06-09 08:01:50|152487.1|152397.1|152480.1|152390.1|152488.2|152398.2|152474.2|152384.2|35
1654761720000|2022-06-09 08:02:00|152477.4|152387.4|152485.5|152395.5|152485.5|152395.5|152475.1|152385.1|35
1654761730000|2022-06-09 08:02:10|152485|152395|152527.7|152437.7|152528|152438|152485|152395|38
1654761740000|2022-06-09 08:02:20|152528.3|152438.3|152514.4|152424.4|152529.1|152439.1|152512.9|152422.9|34
1654761750000|2022-06-09 08:02:30|152515|152425|152503.1|152413.1|152518.5|152428.5|152500.7|152410.7|30
1654761760000|2022-06-09 08:02:40|152506.1|152416.1|152478.1|152388.1|152507.9|152417.9|152477.5|152387.5|35
1654761770000|2022-06-09 08:02:50|152481.7|152391.7|152481.3|152391.3|152482.5|152392.5|152473.3|152383.3|29
1654761780000|2022-06-09 08:03:00|152480.9|152390.9|152492.8|152402.8|152495.7|152405.7|152480.9|152390.9|34
1654761790000|2022-06-09 08:03:10|152492.2|152402.2|152490.2|152400.2|152493.3|152403.3|152485.4|152395.4|30
1654761800000|2022-06-09 08:03:20|152491.2|152401.2|152453.7|152363.7|152501.6|152411.6|152453.7|152363.7|34
1654761810000|2022-06-09 08:03:30|152456.8|152366.8|152459|152369|152460.3|152370.3|152450.6|152360.6|34
1654761820000|2022-06-09 08:03:40|152456.1|152366.1|152452.9|152362.9|152461.2|152371.2|152448.8|152358.8|35
1654761830000|2022-06-09 08:03:50|152453.6|152363.6|152414.2|152324.2|152463.3|152373.3|152412.4|152322.4|34
1654761840000|2022-06-09 08:04:00|152414.5|152324.5|152413.5|152323.5|152414.5|152324.5|152407.3|152317.3|33
1654761850000|2022-06-09 08:04:10|152411.3|152321.3|152359.4|152269.4|152411.3|152321.3|152339.6|152249.6|29
1654761860000|2022-06-09 08:04:20|152370|152280|152354.1|152264.1|152371.1|152281.1|152354.1|152264.1|38
1654761870000|2022-06-09 08:04:30|152357.8|152267.8|152345.6|152255.6|152361.6|152271.6|152345.6|152255.6|38
1654761880000|2022-06-09 08:04:40|152347|152257|152295|152205|152355.4|152265.4|152295|152205|34
1654761890000|2022-06-09 08:04:50|152296.8|152206.8|152269|152179|152297.5|152207.5|152268.3|152178.3|39
1654761900000|2022-06-09 08:05:00|152267.1|152177.1|152267.7|152177.7|152267.7|152177.7|152257.3|152167.3|32
1654761910000|2022-06-09 08:05:10|152268|152178|152266.6|152176.6|152270.2|152180.2|152266.4|152176.4|27
1654761920000|2022-06-09 08:05:20|152266.3|152176.3|152266|152176|152272.6|152182.6|152265.5|152175.5|22
1654761930000|2022-06-09 08:05:30|152266.5|152176.5|152281.5|152191.5|152288|152198|152261.5|152171.5|26
1654761940000|2022-06-09 08:05:40|152281.4|152191.4|152281.7|152191.7|152286.8|152196.8|152280.3|152190.3|24
1654761950000|2022-06-09 08:05:50|152281.6|152191.6|152285.3|152195.3|152288.5|152198.5|152281.6|152191.6|32
1654761960000|2022-06-09 08:06:00|152285.1|152195.1|152267.4|152177.4|152285.1|152195.1|152260.4|152170.4|31
1654761970000|2022-06-09 08:06:10|152266.2|152176.2|152270.4|152180.4|152274.6|152184.6|152263.5|152173.5|23
1654761980000|2022-06-09 08:06:20|152270.6|152180.6|152272|152182|152272.2|152182.2|152267.7|152177.7|27
1654761990000|2022-06-09 08:06:30|152272.8|152182.8|152273.3|152183.3|152283.6|152193.6|152269.4|152179.4|16
1654762000000|2022-06-09 08:06:40|152269|152179|152273.8|152183.8|152284.2|152194.2|152269|152179|35
1654762010000|2022-06-09 08:06:50|152272|152182|152274|152184|152286.2|152196.2|152268.9|152178.9|34
1654762020000|2022-06-09 08:07:00|152273.5|152183.5|152280.8|152190.8|152305.8|152215.8|152273.5|152183.5|40
1654762030000|2022-06-09 08:07:10|152276.4|152186.4|152284.5|152194.5|152284.8|152194.8|152272.5|152182.5|35
1654762040000|2022-06-09 08:07:20|152281.2|152191.2|152310.7|152220.7|152322.7|152232.7|152281.2|152191.2|38
1654762050000|2022-06-09 08:07:30|152309.2|152219.2|152316.3|152226.3|152317.9|152227.9|152306.6|152216.6|34
1654762060000|2022-06-09 08:07:40|152316.7|152226.7|152294.2|152204.2|152318.9|152228.9|152293.7|152203.7|21
1654762070000|2022-06-09 08:07:50|152297.1|152207.1|152296|152206|152297.3|152207.3|152288.4|152198.4|34
1654762080000|2022-06-09 08:08:00|152295.7|152205.7|152298.4|152208.4|152310|152220|152295.7|152205.7|29
1654762090000|2022-06-09 08:08:10|152293.9|152203.9|152293|152203|152300.1|152210.1|152289.5|152199.5|35
1654762100000|2022-06-09 08:08:20|152293.4|152203.4|152291.5|152201.5|152295.9|152205.9|152290.1|152200.1|26
1654762110000|2022-06-09 08:08:30|152291.9|152201.9|152294.5|152204.5|152297|152207|152289.6|152199.6|32
1654762120000|2022-06-09 08:08:40|152294.2|152204.2|152297.8|152207.8|152298.4|152208.4|152294.2|152204.2|27
1654762130000|2022-06-09 08:08:50|152296.3|152206.3|152299.2|152209.2|152301.5|152211.5|152295.3|152205.3|24
1654762140000|2022-06-09 08:09:00|152300.1|152210.1|152296.6|152206.6|152301.6|152211.6|152296.4|152206.4|23
1654762150000|2022-06-09 08:09:10|152297|152207|152291.4|152201.4|152304|152214|152290.9|152200.9|31
1654762160000|2022-06-09 08:09:20|152291.8|152201.8|152313.6|152223.6|152318|152228|152291.5|152201.5|24
1654762170000|2022-06-09 08:09:30|152314.4|152224.4|152335.8|152245.8|152342|152252|152314.4|152224.4|27
1654762180000|2022-06-09 08:09:40|152334|152244|152336|152246|152336.9|152246.9|152333.2|152243.2|19
1654762190000|2022-06-09 08:09:50|152336.3|152246.3|152361.5|152271.5|152367.5|152277.5|152336.3|152246.3|32
1654762200000|2022-06-09 08:10:00|152363|152273|152361|152271|152363|152273|152357.8|152267.8|18
1654762210000|2022-06-09 08:10:10|152361.1|152271.1|152362.4|152272.4|152371.9|152281.9|152359.8|152269.8|15
1654762220000|2022-06-09 08:10:20|152362.7|152272.7|152364|152274|152365|152275|152362.7|152272.7|7
1654762230000|2022-06-09 08:10:30|152362.1|152272.1|152358.8|152268.8|152362.6|152272.6|152356.9|152266.9|18
1654762240000|2022-06-09 08:10:40|152355.8|152265.8|152358.7|152268.7|152366.2|152276.2|152355.8|152265.8|20
1654762250000|2022-06-09 08:10:50|152357.7|152267.7|152362.7|152272.7|152364.5|152274.5|152355.8|152265.8|13
1654762260000|2022-06-09 08:11:00|152361.7|152271.7|152318.8|152228.8|152363.4|152273.4|152312.3|152222.3|28
1654762270000|2022-06-09 08:11:10|152318.4|152228.4|152317.4|152227.4|152319.7|152229.7|152316.7|152226.7|19
1654762280000|2022-06-09 08:11:20|152318|152228|152316.6|152226.6|152318|152228|152316|152226|11
1654762290000|2022-06-09 08:11:30|152317|152227|152318.2|152228.2|152318.2|152228.2|152316.5|152226.5|14
1654762300000|2022-06-09 08:11:40|152318.6|152228.6|152318|152228|152318.6|152228.6|152315.7|152225.7|12
1654762310000|2022-06-09 08:11:50|152317.6|152227.6|152304.9|152214.9|152318.2|152228.2|152301.7|152211.7|24
1654762320000|2022-06-09 08:12:00|152305.7|152215.7|152300.8|152210.8|152305.7|152215.7|152298.3|152208.3|26
1654762330000|2022-06-09 08:12:10|152256.8|152166.8|152235.1|152145.1|152256.8|152166.8|152226.9|152136.9|23
1654762340000|2022-06-09 08:12:20|152236.1|152146.1|152247|152157|152247|152157|152231.2|152141.2|29
1654762350000|2022-06-09 08:12:30|152257|152167|152225.9|152135.9|152279.4|152189.4|152225.9|152135.9|29
1654762360000|2022-06-09 08:12:40|152222.5|152132.5|152211.2|152121.2|152222.5|152132.5|152199.2|152109.2|31
1654762370000|2022-06-09 08:12:50|152211.1|152121.1|152195.7|152105.7|152211.7|152121.7|152194.9|152104.9|19
1654762380000|2022-06-09 08:13:00|152195.5|152105.5|152198.2|152108.2|152204|152114|152188.1|152098.1|25
1654762390000|2022-06-09 08:13:10|152198|152108|152204.9|152114.9|152204.9|152114.9|152197.8|152107.8|15
1654762400000|2022-06-09 08:13:20|152204.2|152114.2|152204.3|152114.3|152204.8|152114.8|152198.7|152108.7|16
1654762410000|2022-06-09 08:13:30|152204|152114|152199.2|152109.2|152206.8|152116.8|152196.7|152106.7|26
1654762420000|2022-06-09 08:13:40|152199.7|152109.7|152197.2|152107.2|152223.7|152112|152193.9|152088.1|20
1654762430000|2022-06-09 08:13:50|152198.2|152108.2|152195.2|152105.2|152199.3|152109.3|152192|152102|26
1654762440000|2022-06-09 08:14:00|152190.4|152100.4|152196|152106|152197.9|152107.9|152189.9|152099.9|27
1654762450000|2022-06-09 08:14:10|152194.7|152104.7|152205.5|152115.5|152205.5|152115.5|152194.7|152104.7|26
1654762460000|2022-06-09 08:14:20|152204.2|152114.2|152226.4|152136.4|152234.8|152144.8|152203.7|152113.7|32
1654762470000|2022-06-09 08:14:30|152226.8|152136.8|152228.7|152138.7|152229.3|152139.3|152225.9|152135.9|21
1654762480000|2022-06-09 08:14:40|152228.6|152138.6|152207.5|152117.5|152229|152139|152203.1|152113.1|32
1654762490000|2022-06-09 08:14:50|152206.8|152116.8|152179.4|152089.4|152207.8|152117.8|152179.4|152089.4|24
1654762500000|2022-06-09 08:15:00|152183.5|152093.5|152150.1|152060.1|152188.4|152098.4|152143|152053|30
1654762510000|2022-06-09 08:15:10|152153.5|152063.5|152158.2|152068.2|152159.9|152069.9|152149.2|152059.2|20
1654762520000|2022-06-09 08:15:20|152158.4|152068.4|152171.3|152081.3|152173.9|152083.9|152158.3|152068.3|29
1654762530000|2022-06-09 08:15:30|152168.7|152078.7|152177.9|152087.9|152178|152088|152167|152077|26
1654762540000|2022-06-09 08:15:40|152176.1|152086.1|152174.7|152084.7|152177|152087|152172.2|152082.2|29
1654762550000|2022-06-09 08:15:50|152177.2|152087.2|152178.7|152088.7|152190|152100|152177|152087|33
1654762560000|2022-06-09 08:16:00|152166.5|152076.5|152119.9|152029.9|152166.5|152076.5|152107.4|152017.4|33
1654762570000|2022-06-09 08:16:10|152119.8|152029.8|152128.4|152038.4|152128.4|152038.4|152119.8|152029.8|25
1654762580000|2022-06-09 08:16:20|152128.6|152038.6|152126.8|152036.8|152129.4|152039.4|152125.9|152035.9|20
1654762590000|2022-06-09 08:16:30|152126.6|152036.6|152125.8|152035.8|152127|152037|152123.6|152033.6|20
1654762600000|2022-06-09 08:16:40|152126.6|152036.6|152129.2|152039.2|152130.5|152040.5|152125.6|152035.6|22
1654762610000|2022-06-09 08:16:50|152129.5|152039.5|152130|152040|152133.6|152043.6|152127.3|152037.3|27
1654762620000|2022-06-09 08:17:00|152130.3|152040.3|152131.5|152041.5|152133.6|152043.6|152128.8|152038.8|31
1654762630000|2022-06-09 08:17:10|152130.8|152040.8|152128.1|152038.1|152131.7|152041.7|152127.4|152037.4|25
1654762640000|2022-06-09 08:17:20|152128|152038|152120.2|152030.2|152128.5|152038.5|152120|152030|26
1654762650000|2022-06-09 08:17:30|152120.1|152030.1|152120.4|152030.4|152121.1|152031.1|152117.7|152027.7|22
1654762660000|2022-06-09 08:17:40|152120.2|152030.2|152122.7|152032.7|152122.9|152032.9|152118.1|152028.1|29
1654762670000|2022-06-09 08:17:50|152121.7|152031.7|152117.9|152027.9|152122.7|152032.7|152116.1|152026.1|30
1654762680000|2022-06-09 08:18:00|152113.8|152023.8|152106.7|152016.7|152122|152032|152105.8|152015.8|25
1654762690000|2022-06-09 08:18:10|152107.2|152017.2|152056.9|151966.9|152112.8|152022.8|152056.4|151966.4|33
1654762700000|2022-06-09 08:18:20|152056.3|151966.3|152035.9|151945.9|152060.8|151970.8|152024.4|151934.4|22
1654762710000|2022-06-09 08:18:30|152036.1|151946.1|152036.1|151946.1|152037.5|151947.5|152034.6|151944.6|5
1654762720000|2022-06-09 08:18:40|152036.4|151946.4|152032.2|151942.2|152050.9|151960.9|152027.7|151937.7|37
1654762730000|2022-06-09 08:18:50|152031.9|151941.9|151982.3|151892.3|152031.9|151941.9|151966.8|151876.8|34
1654762740000|2022-06-09 08:19:00|151974.4|151884.4|151982|151892|151989.7|151899.7|151974.4|151884.4|32
1654762750000|2022-06-09 08:19:10|151981.2|151891.2|151978|151888|151985.3|151895.3|151977.9|151887.9|26
1654762760000|2022-06-09 08:19:20|151977.7|151887.7|152036.7|151946.7|152039.5|151949.5|151977.5|151887.5|32
1654762770000|2022-06-09 08:19:30|152036.8|151946.8|152146.3|152056.3|152147.8|152057.8|152036.8|151946.8|37
1654762780000|2022-06-09 08:19:40|152147|152057|152149.7|152059.7|152150.1|152060.1|152141|152051|27
1654762790000|2022-06-09 08:19:50|152152.1|152062.1|152141.3|152051.3|152157.1|152067.1|152135.8|152045.8|31
1654762800000|2022-06-09 08:20:00|152139.7|152049.7|152147.8|152057.8|152148.1|152058.1|152138.1|152048.1|22
1654762810000|2022-06-09 08:20:10|152147.2|152057.2|152145|152055|152153.3|152063.3|152142.4|152052.4|16
1654762820000|2022-06-09 08:20:20|152143.3|152053.3|152139.8|152049.8|152144.2|152054.2|152138.4|152048.4|20
1654762830000|2022-06-09 08:20:30|152136.8|152046.8|152165.7|152075.7|152178.5|152088.5|152136.8|152046.8|32
1654762840000|2022-06-09 08:20:40|152162|152072|152167.7|152077.7|152172.8|152082.8|152158|152068|28
1654762850000|2022-06-09 08:20:50|152169.7|152079.7|152169.7|152079.7|152169.8|152079.8|152167|152077|22
1654762860000|2022-06-09 08:21:00|152167.3|152077.3|152163.5|152073.5|152167.8|152077.8|152163.5|152073.5|29
1654762870000|2022-06-09 08:21:10|152165|152075|152162.3|152072.3|152166.2|152076.2|152161.1|152071.1|23
1654762880000|2022-06-09 08:21:20|152165.3|152075.3|152166.8|152076.8|152167.7|152077.7|152163.6|152073.6|15
1654762890000|2022-06-09 08:21:30|152166.3|152076.3|152169.9|152079.9|152170.3|152080.3|152165.7|152075.7|20
1654762900000|2022-06-09 08:21:40|152168.7|152078.7|152166|152076|152170.3|152080.3|152165.8|152075.8|21
1654762910000|2022-06-09 08:21:50|152168.9|152078.9|152169|152079|152174|152084|152165.5|152075.5|25
1654762920000|2022-06-09 08:22:00|152168.8|152078.8|152155.4|152065.4|152173.2|152083.2|152150.4|152060.4|27
1654762930000|2022-06-09 08:22:10|152154.8|152064.8|152162.6|152072.6|152162.9|152072.9|152153.6|152063.6|32
1654762940000|2022-06-09 08:22:20|152162.1|152072.1|152164|152074|152165.6|152075.6|152160.6|152070.6|24
1654762950000|2022-06-09 08:22:30|152164.3|152074.3|152173.4|152083.4|152178.1|152088.1|152164.3|152074.3|19
1654762960000|2022-06-09 08:22:40|152171.4|152081.4|152173|152083|152173|152083|152170|152080|15
1654762970000|2022-06-09 08:22:50|152172.9|152082.9|152167.6|152077.6|152172.9|152082.9|152164.4|152074.4|24
1654762980000|2022-06-09 08:23:00|152167.7|152077.7|152169|152079|152175.2|152085.2|152166.2|152076.2|28
1654762990000|2022-06-09 08:23:10|152165.6|152075.6|152154.5|152064.5|152176.7|152086.7|152154.4|152064.4|19
1654763000000|2022-06-09 08:23:20|152168.6|152038.6|152151.1|152061.1|152168.6|152063.5|152149.3|152038.5|22
1654763010000|2022-06-09 08:23:30|152150.7|152060.7|152117.3|152027.3|152150.7|152060.7|152108.5|152018.5|26
1654763020000|2022-06-09 08:23:40|152117.8|152027.8|152105.2|152015.2|152119.3|152029.3|152096.8|152006.8|29
1654763030000|2022-06-09 08:23:50|152104.2|152014.2|152103.8|152013.8|152105.4|152015.4|152101.3|152011.3|25
1654763040000|2022-06-09 08:24:00|152103.7|152013.7|152113|152023|152113|152023|152103.7|152013.7|18
1654763050000|2022-06-09 08:24:10|152111|152021|152107.5|152017.5|152111|152021|152107.3|152017.3|21
1654763060000|2022-06-09 08:24:20|152107.6|152017.6|152107.8|152017.8|152108.1|152018.1|152102|152012|30
1654763070000|2022-06-09 08:24:30|152107.3|152017.3|152107.9|152017.9|152108.4|152018.4|152104.3|152014.3|16
1654763080000|2022-06-09 08:24:40|152108.2|152018.2|152107.6|152017.6|152109.2|152019.2|152106.1|152016.1|16
1654763090000|2022-06-09 08:24:50|152107.9|152017.9|152101.7|152011.7|152107.9|152017.9|152098.5|152008.5|24
1654763100000|2022-06-09 08:25:00|152102.1|152012.1|152109|152019|152109.5|152019.5|152101.2|152011.2|20
1654763110000|2022-06-09 08:25:10|152109.8|152019.8|152107.7|152017.7|152109.8|152019.8|152106.1|152016.1|13
1654763120000|2022-06-09 08:25:20|152107.8|152017.8|152108.4|152018.4|152108.5|152018.5|152105.9|152015.9|9
1654763130000|2022-06-09 08:25:30|152106.6|152016.6|152106.3|152016.3|152106.8|152016.8|152104.1|152014.1|15
1654763140000|2022-06-09 08:25:40|152109.9|152019.9|152105.7|152015.7|152111.4|152021.4|152105.7|152015.7|14
1654763150000|2022-06-09 08:25:50|152110.6|152020.6|152108.5|152018.5|152111.1|152021.1|152107.3|152017.3|15
1654763160000|2022-06-09 08:26:00|152108.6|152018.6|152101.8|152011.8|152109.4|152019.4|152101.6|152011.6|14
1654763170000|2022-06-09 08:26:10|152101.2|152011.2|152085.9|151995.9|152110.3|152020.3|152081.8|151991.8|11
1654763180000|2022-06-09 08:26:20|152083.7|151993.7|152086.1|151996.1|152093.5|152003.5|152081.8|151991.8|29
1654763190000|2022-06-09 08:26:30|152088.3|151998.3|152098.2|152008.2|152100.5|152010.5|152088.3|151998.3|20
1654763200000|2022-06-09 08:26:40|152097.8|152007.8|152099.1|152009.1|152100.8|152010.8|152094.2|152004.2|13
1654763210000|2022-06-09 08:26:50|152098|152008|152102.2|152012.2|152107.2|152017.2|152097.2|152007.2|23
1654763220000|2022-06-09 08:27:00|152100.7|152010.7|152102.2|152012.2|152102.7|152012.7|152099.1|152009.1|23
1654763230000|2022-06-09 08:27:10|152101.7|152011.7|152105.1|152015.1|152105.2|152015.2|152098.3|152008.3|24
1654763240000|2022-06-09 08:27:20|152104.3|152014.3|152103.8|152013.8|152105.4|152015.4|152102.7|152012.7|21
1654763250000|2022-06-09 08:27:30|152123.1|152033.1|152132|152042|152135.8|152045.8|152118|152028|32
1654763260000|2022-06-09 08:27:40|152131.5|152041.5|152130.4|152040.4|152133.2|152043.2|152130.4|152040.4|18
1654763270000|2022-06-09 08:27:50|152135.1|152045.1|152192.4|152102.4|152196|152106|152134.6|152044.6|32
1654763280000|2022-06-09 08:28:00|152192|152102|152198.1|152108.1|152200.9|152110.9|152192|152102|30
1654763290000|2022-06-09 08:28:10|152198.2|152108.2|152198.4|152108.4|152199.5|152109.5|152196.8|152106.8|21
1654763300000|2022-06-09 08:28:20|152197|152107|152193.5|152103.5|152197.1|152107.1|152192.8|152102.8|23
1654763310000|2022-06-09 08:28:30|152193.1|152103.1|152169.2|152079.2|152193.8|152103.8|152161.3|152071.3|30
1654763320000|2022-06-09 08:28:40|152169.8|152079.8|152175.9|152085.9|152175.9|152085.9|152167|152077|27
1654763330000|2022-06-09 08:28:50|152174.5|152084.5|152167.2|152077.2|152174.5|152084.5|152166.6|152076.6|30
1654763340000|2022-06-09 08:29:00|152165.1|152075.1|152168.2|152078.2|152171.7|152081.7|152162.8|152072.8|33
1654763350000|2022-06-09 08:29:10|152166.9|152076.9|152170|152080|152171.2|152081.2|152166.4|152076.4|28
1654763360000|2022-06-09 08:29:20|152170.1|152080.1|152161.4|152071.4|152170.1|152080.1|152158.9|152068.9|30
1654763370000|2022-06-09 08:29:30|152162|152072|152166|152076|152169|152079|152159.6|152069.6|20
1654763380000|2022-06-09 08:29:40|152166.2|152076.2|152162.3|152072.3|152166.9|152076.9|152161.8|152071.8|24
1654763390000|2022-06-09 08:29:50|152143.5|152053.5|152153.7|152063.7|152160.6|152070.6|152143.5|152053.5|30
1654763400000|2022-06-09 08:30:00|152148.4|152058.4|152152.1|152062.1|152155|152065|152148.4|152058.4|34
1654763410000|2022-06-09 08:30:10|152152.5|152062.5|152152.8|152062.8|152154.2|152064.2|152152.2|152062.2|23
1654763420000|2022-06-09 08:30:20|152152.5|152062.5|152152.3|152062.3|152153.3|152063.3|152149.9|152059.9|28
1654763430000|2022-06-09 08:30:30|152153.1|152063.1|152153.9|152063.9|152156.4|152066.4|152143.7|152053.7|30
1654763440000|2022-06-09 08:30:40|152155|152065|152154.6|152064.6|152156.1|152066.1|152148|152058|22
1654763450000|2022-06-09 08:30:50|152160.6|152070.6|152167.8|152077.8|152167.8|152077.8|152160.6|152070.6|31
1654763460000|2022-06-09 08:31:00|152167.5|152077.5|152174.7|152084.7|152179.4|152089.4|152166.9|152076.9|31
1654763470000|2022-06-09 08:31:10|152174.3|152084.3|152157.7|152067.7|152175.8|152085.8|152156.3|152066.3|32
1654763480000|2022-06-09 08:31:20|152159.3|152069.3|152157.9|152067.9|152161.6|152071.6|152157.8|152067.8|23
1654763490000|2022-06-09 08:31:30|152158.2|152068.2|152156.6|152066.6|152160.5|152070.5|152155.7|152065.7|15
1654763500000|2022-06-09 08:31:40|152156.5|152066.5|152154.1|152064.1|152156.5|152066.5|152150|152060|23
1654763510000|2022-06-09 08:31:50|152154.3|152064.3|152140.3|152050.3|152155.1|152065.1|152135.1|152045.1|35
1654763520000|2022-06-09 08:32:00|152140.4|152050.4|152140.3|152050.3|152142.1|152052.1|152138.5|152048.5|25
1654763530000|2022-06-09 08:32:10|152139|152049|152135.8|152045.8|152148.5|152058.5|152132.6|152042.6|28
1654763540000|2022-06-09 08:32:20|152134.8|152044.8|152145.7|152055.7|152148|152058|152134.8|152044.8|32
1654763550000|2022-06-09 08:32:30|152147.1|152057.1|152143.3|152053.3|152147.1|152057.1|152143|152053|18
1654763560000|2022-06-09 08:32:40|152142.8|152052.8|152154|152064|152154|152064|152142.8|152052.8|30
1654763570000|2022-06-09 08:32:50|152154.4|152064.4|152157.2|152067.2|152158.9|152068.9|152152.3|152062.3|25
1654763580000|2022-06-09 08:33:00|152157.1|152067.1|152156.2|152066.2|152157.1|152067.1|152155.7|152065.7|17
1654763590000|2022-06-09 08:33:10|152156.9|152066.9|152154.3|152064.3|152158|152068|152154.2|152064.2|18
1654763600000|2022-06-09 08:33:20|152154.4|152064.4|152148.4|152058.4|152155.6|152065.6|152147.9|152057.9|28
1654763610000|2022-06-09 08:33:30|152149.7|152059.7|152145.4|152055.4|152150.8|152060.8|152145.4|152055.4|30
1654763620000|2022-06-09 08:33:40|152145.3|152055.3|152154.9|152064.9|152155.1|152065.1|152145.3|152055.3|26
1654763630000|2022-06-09 08:33:50|152154.6|152064.6|152138.1|152048.1|152154.9|152064.9|152131.9|152041.9|27
1654763640000|2022-06-09 08:34:00|152139.4|152049.4|152139.9|152049.9|152143.5|152053.5|152138.4|152048.4|21
1654763650000|2022-06-09 08:34:10|152138.4|152048.4|152135.4|152045.4|152141.4|152051.4|152134|152044|26
1654763660000|2022-06-09 08:34:20|152135.6|152045.6|152141.4|152051.4|152144.6|152054.6|152134.6|152044.6|32
1654763670000|2022-06-09 08:34:30|152139.9|152049.9|152137.8|152047.8|152141.7|152051.7|152136.9|152046.9|20
1654763680000|2022-06-09 08:34:40|152138.5|152048.5|152137.1|152047.1|152139.3|152049.3|152137|152047|16
1654763690000|2022-06-09 08:34:50|152137|152047|152085|151995|152139.4|152049.4|152066.7|151976.7|28
1654763700000|2022-06-09 08:35:00|152084|151994|152072.4|151982.4|152084.9|151994.9|152070.1|151980.1|30
1654763710000|2022-06-09 08:35:10|152069.1|151979.1|152076.8|151986.8|152085.5|151995.5|152055.9|151965.9|35
1654763720000|2022-06-09 08:35:20|152076.7|151986.7|152072.7|151982.7|152078.1|151988.1|152072.2|151982.2|36
1654763730000|2022-06-09 08:35:30|152072.8|151982.8|152073.7|151983.7|152075.8|151985.8|152072.8|151982.8|29
1654763740000|2022-06-09 08:35:40|152074.1|151984.1|152089.3|151999.3|152089.8|151999.8|152074.1|151984.1|35
1654763750000|2022-06-09 08:35:50|152088.4|151998.4|152080.1|151990.1|152094.8|152004.8|152080.1|151990.1|33
1654763760000|2022-06-09 08:36:00|152079.8|151989.8|152092.1|152002.1|152093.2|152003.2|152079.4|151989.4|32
1654763770000|2022-06-09 08:36:10|152092.5|152002.5|152100|152010|152100|152010|152091.6|152001.6|32
1654763780000|2022-06-09 08:36:20|152099.9|152009.9|152088.5|151998.5|152100.3|152010.3|152087.9|151997.9|32
1654763790000|2022-06-09 08:36:30|152088.7|151998.7|152069.6|151979.6|152088.7|151998.7|152068.1|151978.1|31
1654763800000|2022-06-09 08:36:40|152069.8|151979.8|152078.8|151988.8|152078.8|151988.8|152068.2|151978.2|30
1654763810000|2022-06-09 08:36:50|152079.1|151989.1|152091.8|152001.8|152096.1|152006.1|152079|151989|31
1654763820000|2022-06-09 08:37:00|152091.7|152001.7|152079.3|151989.3|152095.1|152005.1|152076.9|151986.9|33
1654763830000|2022-06-09 08:37:10|152079.7|151989.7|152065.6|151975.6|152079.7|151989.7|152065.6|151975.6|31
1654763840000|2022-06-09 08:37:20|152066|151976|152063.9|151973.9|152070.3|151980.3|152063.9|151973.9|26
1654763850000|2022-06-09 08:37:30|152062.3|151972.3|152068.5|151978.5|152069.3|151979.3|152060.6|151970.6|30
1654763860000|2022-06-09 08:37:40|152068.3|151978.3|152064|151974|152069.2|151979.2|152064|151974|22
1654763870000|2022-06-09 08:37:50|152063.4|151973.4|152065.6|151975.6|152066.2|151976.2|152059.9|151969.9|26
1654763880000|2022-06-09 08:38:00|152065.3|151975.3|152069.8|151979.8|152070.9|151980.9|152064.3|151974.3|24
1654763890000|2022-06-09 08:38:10|152071.1|151981.1|152057.9|151967.9|152073.6|151983.6|152057.9|151967.9|31
1654763900000|2022-06-09 08:38:20|152058|151968|152061.9|151971.9|152067.3|151977.3|152058|151968|37
1654763910000|2022-06-09 08:38:30|152062.2|151972.2|152071.4|151981.4|152078.5|151988.5|152062.2|151972.2|26
1654763920000|2022-06-09 08:38:40|152070.1|151980.1|152067|151977|152075.8|151985.8|152065.7|151975.7|24
1654763930000|2022-06-09 08:38:50|152066.4|151976.4|152059.6|151969.6|152070|151980|152059|151969|31
1654763940000|2022-06-09 08:39:00|152061.4|151971.4|152055.9|151965.9|152062.2|151972.2|152055.9|151965.9|25
1654763950000|2022-06-09 08:39:10|152056.2|151966.2|152058.8|151968.8|152059.6|151969.6|152056.2|151966.2|24
1654763960000|2022-06-09 08:39:20|152059.1|151969.1|152058.7|151968.7|152060.1|151970.1|152058.3|151968.3|17
1654763970000|2022-06-09 08:39:30|152059.1|151969.1|152060.9|151970.9|152061.3|151971.3|152059.1|151969.1|15
1654763980000|2022-06-09 08:39:40|152060.3|151970.3|152052.9|151962.9|152060.4|151970.4|152052.9|151962.9|21
1654763990000|2022-06-09 08:39:50|152053.9|151963.9|152055.1|151965.1|152056.9|151966.9|152051.9|151961.9|18
1654764000000|2022-06-09 08:40:00|152056.6|151966.6|152019.2|151929.2|152058|151968|152019.2|151929.2|20
1654764010000|2022-06-09 08:40:10|152014.9|151924.9|152036.3|151946.3|152036.3|151946.3|152014.9|151924.9|14
1654764020000|2022-06-09 08:40:20|152035.9|151945.9|152070.5|151980.5|152070.5|151980.5|152035.7|151945.7|21
1654764030000|2022-06-09 08:40:30|152070.3|151980.3|152066.5|151976.5|152071.1|151981.1|152065.1|151975.1|16
1654764040000|2022-06-09 08:40:40|152066|151976|152062.2|151972.2|152067.3|151977.3|152059|151969|16
1654764050000|2022-06-09 08:40:50|152060.9|151970.9|152060.8|151970.8|152061.9|151971.9|152059.6|151969.6|15
1654764060000|2022-06-09 08:41:00|152060.6|151970.6|152069.2|151979.2|152069.6|151979.6|152060.3|151970.3|28
1654764070000|2022-06-09 08:41:10|152069.3|151979.3|152065.4|151975.4|152070.6|151980.6|152064.8|151974.8|29
1654764080000|2022-06-09 08:41:20|152068.8|151978.8|152065.5|151975.5|152068.8|151978.8|152065.5|151975.5|18
1654764090000|2022-06-09 08:41:30|152065.7|151975.7|152065.9|151975.9|152067.6|151977.6|152059.6|151969.6|32
1654764100000|2022-06-09 08:41:40|152065.2|151975.2|152066|151976|152067.2|151977.2|152062.9|151972.9|23
1654764110000|2022-06-09 08:41:50|152065.7|151975.7|152064.8|151974.8|152066.1|151976.1|152064.2|151974.2|16
1654764120000|2022-06-09 08:42:00|152066.6|151976.6|152058.5|151968.5|152066.6|151976.6|152054|151964|29
1654764130000|2022-06-09 08:42:10|152059.3|151969.3|152064.4|151974.4|152078|151988|152051.6|151961.6|28
1654764140000|2022-06-09 08:42:20|152064.7|151974.7|152062.4|151972.4|152069.5|151979.5|152047.4|151957.4|31
1654764150000|2022-06-09 08:42:30|152066|151976|152051.1|151961.1|152066|151976|152048.3|151958.3|28
1654764160000|2022-06-09 08:42:40|152048.8|151958.8|152049.4|151959.4|152056.4|151966.4|152044.6|151954.6|17
1654764170000|2022-06-09 08:42:50|152052.4|151962.4|152046|151956|152052.4|151962.4|152044.5|151954.5|20
1654764180000|2022-06-09 08:43:00|152044.7|151954.7|152045.7|151955.7|152047.1|151957.1|152043.5|151953.5|19
1654764190000|2022-06-09 08:43:10|152045.3|151955.3|152061.7|151971.7|152067.8|151977.8|152045.3|151955.3|28
1654764200000|2022-06-09 08:43:20|152060|151970|152056.7|151966.7|152062.6|151972.6|152052.2|151962.2|30
1654764210000|2022-06-09 08:43:30|152057|151967|152054.2|151964.2|152057.8|151967.8|152053.1|151963.1|28
1654764220000|2022-06-09 08:43:40|152053.2|151963.2|152045.6|151955.6|152056.1|151966.1|152043.3|151953.3|27
1654764230000|2022-06-09 08:43:50|152045.5|151955.5|152044.9|151954.9|152046.5|151956.5|152042.2|151952.2|22
1654764240000|2022-06-09 08:44:00|152047.4|151957.4|152057.5|151967.5|152057.5|151967.5|152047.4|151957.4|33
1654764250000|2022-06-09 08:44:10|152059|151969|152056.6|151966.6|152062.5|151972.5|152054.1|151964.1|29
1654764260000|2022-06-09 08:44:20|152057.5|151967.5|152058.3|151968.3|152060.9|151970.9|152055.4|151965.4|27
1654764270000|2022-06-09 08:44:30|152058.7|151968.7|152055.9|151965.9|152062.3|151972.3|152055.1|151965.1|25
1654764280000|2022-06-09 08:44:40|152058.1|151968.1|152047|151957|152060.4|151970.4|152042|151952|24
1654764290000|2022-06-09 08:44:50|152054.1|151964.1|152054.2|151964.2|152055.2|151965.2|152048.8|151958.8|19
1654764300000|2022-06-09 08:45:00|152054.5|151964.5|152044.9|151954.9|152057.8|151967.8|152040.7|151950.7|29
1654764310000|2022-06-09 08:45:10|152045.1|151955.1|152043|151953|152046.6|151956.6|152041.4|151951.4|23
1654764320000|2022-06-09 08:45:20|152042.2|151952.2|152049.6|151959.6|152049.6|151959.6|152034.4|151944.4|29
1654764330000|2022-06-09 08:45:30|152043.1|151953.1|152049|151959|152050.7|151960.7|152037.9|151947.9|26
1654764340000|2022-06-09 08:45:40|152051.2|151961.2|152053.5|151963.5|152056|151966|152048.4|151958.4|30
1654764350000|2022-06-09 08:45:50|152053|151963|151985.8|151895.8|152053|151963|151981.2|151891.2|31
1654764360000|2022-06-09 08:46:00|151989.8|151899.8|151993|151903|152000.1|151910.1|151985.9|151895.9|28
1654764370000|2022-06-09 08:46:10|151994.4|151904.4|151995.8|151905.8|151996|151906|151993.3|151903.3|10
1654764380000|2022-06-09 08:46:20|151994.8|151904.8|151993.5|151903.5|151996.9|151906.9|151992.8|151902.8|19
1654764390000|2022-06-09 08:46:30|151993.4|151903.4|151959.1|151869.1|151994.7|151904.7|151954.7|151864.7|33
1654764400000|2022-06-09 08:46:40|151959.4|151869.4|151962.8|151872.8|151965.1|151875.1|151957.6|151867.6|31
1654764410000|2022-06-09 08:46:50|151963.4|151873.4|151953|151863|151963.4|151873.4|151949.9|151859.9|23
1654764420000|2022-06-09 08:47:00|151952.8|151862.8|151952.5|151862.5|151954.5|151864.5|151951.6|151861.6|15
1654764430000|2022-06-09 08:47:10|151951.9|151861.9|151948.1|151858.1|151951.9|151861.9|151942.7|151852.7|31
1654764440000|2022-06-09 08:47:20|151947.6|151857.6|151875.4|151785.4|151948.9|151858.9|151870.6|151780.6|28
1654764450000|2022-06-09 08:47:30|151858.8|151768.8|151835.5|151745.5|151858.8|151768.8|151833.7|151743.7|24
1654764460000|2022-06-09 08:47:40|151836|151746|151805.5|151715.5|151836|151746|151793.4|151703.4|36
1654764470000|2022-06-09 08:47:50|151801.2|151711.2|151769.4|151679.4|151803.9|151713.9|151765|151675|35
1654764480000|2022-06-09 08:48:00|151769.5|151679.5|151912.7|151822.7|151912.7|151822.7|151769.5|151679.5|37
1654764490000|2022-06-09 08:48:10|151911.1|151821.1|152006.8|151916.8|152013.1|151923.1|151911.1|151821.1|38
1654764500000|2022-06-09 08:48:20|152003.4|151913.4|151984.5|151894.5|152004.2|151914.2|151976.1|151886.1|29
1654764510000|2022-06-09 08:48:30|151984.7|151894.7|151974.8|151884.8|151989.2|151899.2|151966.6|151876.6|38
1654764520000|2022-06-09 08:48:40|151973.3|151883.3|151985.3|151895.3|151985.3|151895.3|151967.7|151877.7|33
1654764530000|2022-06-09 08:48:50|151986.2|151896.2|151979.9|151889.9|152007.6|151917.6|151975.3|151885.3|37
1654764540000|2022-06-09 08:49:00|151976.1|151886.1|151977.9|151887.9|151985.6|151895.6|151973.5|151883.5|33
1654764550000|2022-06-09 08:49:10|151978.3|151888.3|151981|151891|151982.6|151892.6|151977.3|151887.3|28
1654764560000|2022-06-09 08:49:20|151980.9|151890.9|151967.3|151877.3|151988.1|151894.8|151965.9|151852.6|23
1654764570000|2022-06-09 08:49:30|151968.4|151878.4|151970.2|151880.2|151980.8|151890.8|151965.9|151875.9|16
1654764580000|2022-06-09 08:49:40|151972.4|151882.4|151955.5|151865.5|151977.4|151887.4|151952.4|151862.4|22
1654764590000|2022-06-09 08:49:50|151958.6|151868.6|151877.3|151787.3|151958.6|151868.6|151869.3|151779.3|39
1654764600000|2022-06-09 08:50:00|151880.1|151790.1|151837.9|151747.9|151883.6|151793.6|151810.1|151720.1|40
1654764610000|2022-06-09 08:50:10|151839.7|151749.7|151852.5|151762.5|151852.5|151762.5|151839.1|151749.1|28
1654764620000|2022-06-09 08:50:20|151842.3|151752.3|151846.7|151756.7|151851.9|151761.9|151842.3|151752.3|28
1654764630000|2022-06-09 08:50:30|151848.7|151758.7|151824.9|151734.9|151849.3|151759.3|151817.9|151727.9|21
1654764640000|2022-06-09 08:50:40|151825|151735|151817.8|151727.8|151825|151735|151812|151722|33
1654764650000|2022-06-09 08:50:50|151818.6|151728.6|151819.8|151729.8|151832.1|151742.1|151813.9|151723.9|34
1654764660000|2022-06-09 08:51:00|151820.6|151730.6|151838.6|151748.6|151842.4|151752.4|151818.6|151728.6|37
1654764670000|2022-06-09 08:51:10|151836.4|151746.4|151829.8|151739.8|151841.3|151751.3|151829.8|151739.8|38
1654764680000|2022-06-09 08:51:20|151829|151739|151808.3|151718.3|151833.7|151743.7|151806.6|151716.6|39
1654764690000|2022-06-09 08:51:30|151803.8|151713.8|151847.9|151757.9|151848.2|151758.2|151803.8|151713.8|36
1654764700000|2022-06-09 08:51:40|151846.9|151756.9|151815.4|151725.4|151847.1|151757.1|151809.2|151719.2|26
1654764710000|2022-06-09 08:51:50|151815.2|151725.2|151840.9|151750.9|151841.8|151751.8|151813.9|151723.9|28
1654764720000|2022-06-09 08:52:00|151840.8|151750.8|151836.4|151746.4|151857|151767|151836.4|151746.4|35
1654764730000|2022-06-09 08:52:10|151838.8|151748.8|151825.7|151735.7|151838.8|151748.8|151803.9|151713.9|38
1654764740000|2022-06-09 08:52:20|151824.3|151734.3|151828.5|151738.5|151828.5|151738.5|151821.5|151731.5|26
1654764750000|2022-06-09 08:52:30|151831.6|151741.6|151809.1|151719.1|151833.3|151743.3|151802.4|151712.4|34
1654764760000|2022-06-09 08:52:40|151810.4|151720.4|151801.2|151711.2|151810.4|151720.4|151792.7|151702.7|40
1654764770000|2022-06-09 08:52:50|151801|151711|151799.7|151709.7|151806.6|151716.6|151799.6|151709.6|35
1654764780000|2022-06-09 08:53:00|151808|151718|151796|151706|151808.3|151718.3|151794.8|151704.8|36
1654764790000|2022-06-09 08:53:10|151795.4|151705.4|151807.1|151717.1|151807.1|151717.1|151795|151705|38
1654764800000|2022-06-09 08:53:20|151810.1|151720.1|151754.5|151664.5|151815.8|151725.8|151748.7|151658.7|28
1654764810000|2022-06-09 08:53:30|151757.1|151667.1|151753.7|151663.7|151757.1|151667.1|151748.7|151658.7|18
1654764820000|2022-06-09 08:53:40|151755.5|151665.5|151737|151647|151763.8|151673.8|151724.7|151634.7|31
1654764830000|2022-06-09 08:53:50|151736.5|151646.5|151750.9|151660.9|151753.2|151663.2|151734.4|151644.4|24
1654764840000|2022-06-09 08:54:00|151750.7|151660.7|151756.7|151666.7|151761.7|151671.7|151750.7|151660.7|29
1654764850000|2022-06-09 08:54:10|151756.6|151666.6|151759.2|151669.2|151760.2|151670.2|151753|151663|28
1654764860000|2022-06-09 08:54:20|151759.4|151669.4|151878.3|151788.3|151878.3|151788.3|151756.2|151666.2|28
1654764870000|2022-06-09 08:54:30|151877|151787|151954.3|151864.3|151961.6|151871.6|151875.2|151785.2|36
1654764880000|2022-06-09 08:54:40|151949|151859|151933.7|151843.7|151949|151859|151928.3|151838.3|35
1654764890000|2022-06-09 08:54:50|151931.5|151841.5|151914.4|151824.4|151931.5|151841.5|151914.4|151824.4|34
1654764900000|2022-06-09 08:55:00|151914.2|151824.2|151875.3|151785.3|151916.3|151826.3|151872.2|151762.4|37
1654764910000|2022-06-09 08:55:10|151875.6|151785.6|151874.4|151784.4|151895.7|151792|151872.9|151761.9|37
1654764920000|2022-06-09 08:55:20|151876|151786|151877.9|151787.9|151903.9|151791.6|151872.1|151771.3|30
1654764930000|2022-06-09 08:55:30|151879.3|151789.3|151880.2|151790.2|151881.7|151791.7|151874.6|151784.6|33
1654764940000|2022-06-09 08:55:40|151880.6|151790.6|151883.7|151793.7|151891.6|151801.6|151875.1|151785.1|32
1654764950000|2022-06-09 08:55:50|151884.2|151794.2|151884.8|151794.8|151886.3|151796.3|151880.8|151790.8|29
1654764960000|2022-06-09 08:56:00|151884.7|151794.7|151892.7|151802.7|151892.7|151802.7|151882.7|151792.7|26
1654764970000|2022-06-09 08:56:10|151892.6|151802.6|151884.7|151794.7|151892.7|151802.7|151884.1|151794.1|30
1654764980000|2022-06-09 08:56:20|151885|151795|151887.4|151797.4|151914.8|151798.8|151873.5|151782|24
1654764990000|2022-06-09 08:56:30|151886.9|151796.9|151880.4|151790.4|151886.9|151796.9|151877.9|151787.9|24
1654765000000|2022-06-09 08:56:40|151879.6|151789.6|151900.5|151810.5|151905.9|151815.9|151857|151767|38
1654765010000|2022-06-09 08:56:50|151901|151811|151924.5|151834.5|151933.2|151836.3|151901|151800.3|34
1654765020000|2022-06-09 08:57:00|151924.9|151834.9|151922.7|151832.7|151928|151838|151919.1|151829.1|29
1654765030000|2022-06-09 08:57:10|151922.5|151832.5|151910.6|151820.6|151924.2|151834.2|151906|151816|30
1654765040000|2022-06-09 08:57:20|151911|151821|151846.8|151756.8|151912|151822|151840.6|151750.6|34
1654765050000|2022-06-09 08:57:30|151843.4|151753.4|151850.2|151760.2|151867.7|151777.7|151842.3|151752.3|36
1654765060000|2022-06-09 08:57:40|151848.7|151758.7|151837.6|151747.6|151852.8|151762.8|151835.7|151745.7|38
1654765070000|2022-06-09 08:57:50|151839.1|151749.1|151852.1|151762.1|151856.7|151766.7|151836.4|151746.4|36
1654765080000|2022-06-09 08:58:00|151856|151766|151888|151798|151888|151798|151845|151755|31
1654765090000|2022-06-09 08:58:10|151885.6|151795.6|151914.7|151824.7|151922.7|151832.7|151882.7|151792.7|26
1654765100000|2022-06-09 08:58:20|151914.6|151824.6|151885.3|151795.3|151922.6|151832.6|151878.6|151788.6|29
1654765110000|2022-06-09 08:58:30|151883.2|151793.2|151902.8|151812.8|151902.8|151812.8|151882.1|151792.1|20
1654765120000|2022-06-09 08:58:40|151898.9|151808.9|151911.8|151821.8|151914.2|151824.2|151898|151808|31
1654765130000|2022-06-09 08:58:50|151912.2|151822.2|151939.3|151849.3|151960.9|151855.1|151911.2|151821.2|28
1654765140000|2022-06-09 08:59:00|151939.5|151849.5|151930.4|151840.4|151942.2|151852.2|151930.4|151840.4|28
1654765150000|2022-06-09 08:59:10|151931|151841|151930.9|151840.9|151932|151842|151928.4|151838.4|22
1654765160000|2022-06-09 08:59:20|151927.2|151837.2|151917.1|151827.1|151929.9|151839.9|151912|151822|27
1654765170000|2022-06-09 08:59:30|151915.6|151825.6|151917.3|151827.3|151917.7|151827.7|151913.4|151823.4|24
1654765180000|2022-06-09 08:59:40|151916.2|151826.2|151916.8|151826.8|151926.4|151836.4|151915.8|151825.8|18
1654765190000|2022-06-09 08:59:50|151940.6|151810.6|151920.7|151830.7|151940.8|151831.4|151918.2|151809.1|17
1654765200000|2022-06-09 09:00:00|151919.7|151829.7|151920.8|151830.8|151922|151832|151919.3|151829.3|20
1654765210000|2022-06-09 09:00:10|151922.8|151832.8|151921|151831|151923.4|151833.4|151920.1|151830.1|20
1654765220000|2022-06-09 09:00:20|151921.2|151831.2|151921.2|151831.2|151922.1|151832.1|151920.7|151830.7|13
1654765230000|2022-06-09 09:00:30|151925.1|151835.1|151927.9|151837.9|151941.6|151851.6|151922.9|151832.9|19
1654765240000|2022-06-09 09:00:40|151930.3|151840.3|151934.6|151844.6|151934.6|151844.6|151929|151839|18
1654765250000|2022-06-09 09:00:50|151933.2|151843.2|151969.5|151879.5|151972.8|151882.8|151932.2|151842.2|28
1654765260000|2022-06-09 09:01:00|151970.1|151880.1|151975|151885|151975|151885|151967.4|151877.4|16
1654765270000|2022-06-09 09:01:10|151976.2|151886.2|151978.3|151888.3|151979.4|151889.4|151971.2|151881.2|24
1654765280000|2022-06-09 09:01:20|151974.9|151884.9|151976.8|151886.8|151987.4|151897.4|151973.7|151883.7|19
1654765290000|2022-06-09 09:01:30|151976|151886|151980.3|151890.3|151981.5|151891.5|151967.4|151877.4|35
1654765300000|2022-06-09 09:01:40|151978.8|151888.8|151984|151894|151987.5|151897.5|151978.8|151888.8|9
1654765310000|2022-06-09 09:01:50|151977.5|151887.5|151996.2|151906.2|151996.2|151906.2|151977.5|151887.5|18
1654765320000|2022-06-09 09:02:00|151995.8|151905.8|151979.9|151889.9|151997|151907|151979.9|151889.9|20
1654765330000|2022-06-09 09:02:10|151980.6|151890.6|151990|151900|151990.2|151900.2|151978.5|151888.5|13
1654765340000|2022-06-09 09:02:20|151989.1|151899.1|151990.5|151900.5|151990.6|151900.6|151988.9|151898.9|13
1654765350000|2022-06-09 09:02:30|151988.7|151898.7|151977.7|151887.7|151988.7|151898.7|151976.2|151886.2|19
1654765360000|2022-06-09 09:02:40|151978.4|151888.4|151980.4|151890.4|151982.2|151892.2|151977|151887|14
1654765370000|2022-06-09 09:02:50|151980.2|151890.2|151979.8|151889.8|151982|151892|151978.6|151888.6|7
1654765380000|2022-06-09 09:03:00|151980.3|151890.3|151983.5|151893.5|151983.7|151893.7|151979.7|151889.7|8
1654765390000|2022-06-09 09:03:10|151983.4|151893.4|151980.2|151890.2|151983.4|151893.4|151980|151890|12
1654765400000|2022-06-09 09:03:20|151980.1|151890.1|151982.7|151892.7|151986.2|151896.2|151976.5|151886.5|27
1654765410000|2022-06-09 09:03:30|151984.5|151894.5|151983.7|151893.7|151984.5|151894.5|151981.5|151891.5|23
1654765420000|2022-06-09 09:03:40|151983.5|151893.5|151979.5|151889.5|151983.5|151893.5|151978.9|151888.9|15
1654765430000|2022-06-09 09:03:50|151978.8|151888.8|151980|151890|151982.4|151892.4|151978.8|151888.8|8
1654765440000|2022-06-09 09:04:00|151979.7|151889.7|151984.5|151894.5|151984.5|151894.5|151979.7|151889.7|11
1654765450000|2022-06-09 09:04:10|151985.4|151895.4|151980|151890|151986.3|151896.3|151977.1|151887.1|16
1654765460000|2022-06-09 09:04:20|151979.8|151889.8|151978.8|151888.8|151980|151890|151978.3|151888.3|14
1654765470000|2022-06-09 09:04:30|151979.4|151889.4|151978|151888|151979.9|151889.9|151978|151888|11
1654765480000|2022-06-09 09:04:40|151977.3|151887.3|151978.5|151888.5|151980|151890|151976.9|151886.9|13
1654765490000|2022-06-09 09:04:50|151978.7|151888.7|151972.5|151882.5|151978.9|151888.9|151971.3|151881.3|17
1654765500000|2022-06-09 09:05:00|151971.3|151881.3|151973.5|151883.5|151973.7|151883.7|151967.9|151877.9|19
1654765510000|2022-06-09 09:05:10|151974.6|151884.6|151974.6|151884.6|151975.1|151885.1|151969.5|151879.5|12
1654765520000|2022-06-09 09:05:20|151976.3|151886.3|151971.3|151881.3|151976.3|151886.3|151970.7|151880.7|9
1654765530000|2022-06-09 09:05:30|151972.8|151882.8|151980.6|151890.6|151980.6|151890.6|151971.9|151881.9|13
1654765540000|2022-06-09 09:05:40|151981.8|151891.8|152139.9|152049.9|152146.8|152056.8|151981.8|151891.8|28
1654765550000|2022-06-09 09:05:50|152140.7|152050.7|152137.4|152047.4|152146.6|152056.6|152132.5|152042.5|38
1654765560000|2022-06-09 09:06:00|152137.8|152047.8|152151.9|152061.9|152164.9|152074.9|152137.8|152047.8|28
1654765570000|2022-06-09 09:06:10|152152.7|152062.7|152177.9|152087.9|152189.1|152099.1|152152.7|152062.7|21
1654765580000|2022-06-09 09:06:20|152182.7|152092.7|152180|152090|152184.1|152094.1|152179.2|152089.2|24
1654765590000|2022-06-09 09:06:30|152181|152091|152182|152092|152182.9|152092.9|152176.7|152086.7|24
1654765600000|2022-06-09 09:06:40|152180.1|152090.1|152167.7|152077.7|152181.4|152091.4|152159.2|152069.2|28
1654765610000|2022-06-09 09:06:50|152167.9|152077.9|152157|152067|152167.9|152077.9|152154.8|152064.8|28
1654765620000|2022-06-09 09:07:00|152157.2|152067.2|152158.5|152068.5|152161|152071|152155.3|152065.3|23
1654765630000|2022-06-09 09:07:10|152158.2|152068.2|152157.4|152067.4|152160.7|152070.7|152157.4|152067.4|21
1654765640000|2022-06-09 09:07:20|152157.3|152067.3|152154.8|152064.8|152158.1|152068.1|152154.6|152064.6|23
1654765650000|2022-06-09 09:07:30|152153.3|152063.3|152159.1|152069.1|152160.1|152070.1|152152.6|152062.6|29
1654765660000|2022-06-09 09:07:40|152158.7|152068.7|152163.9|152073.9|152163.9|152073.9|152158.7|152068.7|27
1654765670000|2022-06-09 09:07:50|152162|152072|152161.2|152071.2|152164.7|152074.7|152158.5|152068.5|30
1654765680000|2022-06-09 09:08:00|152161.6|152071.6|152158.2|152068.2|152164.6|152074.6|152156.1|152066.1|29
1654765690000|2022-06-09 09:08:10|152157.3|152067.3|152113.9|152023.9|152157.8|152067.8|152110.8|152020.8|39
1654765700000|2022-06-09 09:08:20|152113.2|152023.2|152129.1|152039.1|152135.4|152045.4|152112.6|152022.6|37
1654765710000|2022-06-09 09:08:30|152128.6|152038.6|152130.8|152040.8|152131.3|152041.3|152127|152037|23
1654765720000|2022-06-09 09:08:40|152131.7|152041.7|152123.1|152033.1|152132.6|152042.6|152120.9|152030.9|15
1654765730000|2022-06-09 09:08:50|152123.2|152033.2|152118.2|152028.2|152123.2|152033.2|152116.4|152026.4|33
1654765740000|2022-06-09 09:09:00|152119.6|152029.6|152183|152093|152185.4|152095.4|152119.6|152029.6|38
1654765750000|2022-06-09 09:09:10|152185.9|152095.9|152179.4|152089.4|152187.8|152097.8|152175.2|152085.2|26
1654765760000|2022-06-09 09:09:20|152175.4|152085.4|152173|152083|152177.9|152087.9|152170.4|152080.4|12
1654765770000|2022-06-09 09:09:30|152176.2|152086.2|152177.3|152087.3|152180.9|152090.9|152175.8|152085.8|12
1654765780000|2022-06-09 09:09:40|152177.2|152087.2|152179.8|152089.8|152179.8|152089.8|152174.3|152084.3|25
1654765790000|2022-06-09 09:09:50|152177.3|152087.3|152177.9|152087.9|152178.6|152088.6|152174.7|152084.7|15
1654765800000|2022-06-09 09:10:00|152177.3|152087.3|152181.1|152091.1|152181.2|152091.2|152175.5|152085.5|10
1654765810000|2022-06-09 09:10:10|152179.8|152089.8|152180.1|152090.1|152180.2|152090.2|152176.6|152086.6|16
1654765820000|2022-06-09 09:10:20|152179.2|152089.2|152179.4|152089.4|152185.3|152095.3|152179.1|152089.1|13
1654765830000|2022-06-09 09:10:30|152182.1|152092.1|152183.1|152093.1|152189.5|152099.5|152177.6|152087.6|15
1654765840000|2022-06-09 09:10:40|152182.9|152092.9|152186.2|152096.2|152186.2|152096.2|152182.6|152092.6|10
1654765850000|2022-06-09 09:10:50|152186.1|152096.1|152178.4|152088.4|152186.1|152096.1|152176.3|152086.3|8
1654765860000|2022-06-09 09:11:00|152179.5|152089.5|152185.8|152095.8|152188.2|152098.2|152178.2|152088.2|10
1654765870000|2022-06-09 09:11:10|152187.3|152097.3|152176.1|152086.1|152187.7|152097.7|152173.3|152083.3|15
1654765880000|2022-06-09 09:11:20|152178|152088|152176.5|152086.5|152178|152088|152173.8|152083.8|8
1654765890000|2022-06-09 09:11:30|152176.9|152086.9|152176.2|152086.2|152177.1|152087.1|152171.5|152081.5|17
1654765900000|2022-06-09 09:11:40|152186.5|152096.5|152176.1|152086.1|152186.5|152096.5|152174.8|152084.8|35
1654765910000|2022-06-09 09:11:50|152179.1|152089.1|152173.7|152083.7|152180.3|152090.3|152173.7|152083.7|17
1654765920000|2022-06-09 09:12:00|152173.9|152083.9|152175|152085|152176.5|152086.5|152173.3|152083.3|17
1654765930000|2022-06-09 09:12:10|152175.6|152085.6|152176.6|152086.6|152178.5|152088.5|152175.1|152085.1|15
1654765940000|2022-06-09 09:12:20|152177.6|152087.6|152180.7|152090.7|152181.8|152091.8|152176.5|152086.5|17
1654765950000|2022-06-09 09:12:30|152176.1|152086.1|152177.1|152087.1|152182|152092|152176.1|152086.1|26
1654765960000|2022-06-09 09:12:40|152177.9|152087.9|152184|152094|152186.5|152096.5|152177.9|152087.9|14
1654765970000|2022-06-09 09:12:50|152184.8|152094.8|152185.9|152095.9|152187.2|152097.2|152179.5|152089.5|18
1654765980000|2022-06-09 09:13:00|152184.9|152094.9|152178.7|152088.7|152189.2|152099.2|152178.7|152088.7|34
1654765990000|2022-06-09 09:13:10|152180.5|152090.5|152196.7|152106.7|152196.7|152106.7|152179.3|152089.3|24
1654766000000|2022-06-09 09:13:20|152197.2|152107.2|152214.5|152124.5|152224.6|152134.6|152189|152099|34
1654766010000|2022-06-09 09:13:30|152208.7|152118.7|152270.6|152180.6|152272.5|152182.5|152208.7|152118.7|33
1654766020000|2022-06-09 09:13:40|152271.6|152181.6|152279.6|152189.6|152282.7|152192.7|152263.4|152173.4|31
1654766030000|2022-06-09 09:13:50|152280.9|152190.9|152278.1|152188.1|152282.8|152192.8|152272.3|152182.3|31
1654766040000|2022-06-09 09:14:00|152277.1|152187.1|152276.5|152186.5|152278.7|152188.7|152273|152183|21
1654766050000|2022-06-09 09:14:10|152277.1|152187.1|152272.7|152182.7|152277.1|152187.1|152271.7|152181.7|15
1654766060000|2022-06-09 09:14:20|152272.1|152182.1|152282.6|152192.6|152293.2|152203.2|152272.1|152182.1|38
1654766070000|2022-06-09 09:14:30|152282.2|152192.2|152281.6|152191.6|152285.9|152195.9|152281.5|152191.5|24
1654766080000|2022-06-09 09:14:40|152280.1|152190.1|152286.6|152196.6|152286.6|152196.6|152280.1|152190.1|29
1654766090000|2022-06-09 09:14:50|152286.8|152196.8|152292.5|152202.5|152295.1|152205.1|152284.4|152194.4|26
1654766100000|2022-06-09 09:15:00|152292.3|152202.3|152284.9|152194.9|152292.8|152202.8|152280.5|152190.5|31
1654766110000|2022-06-09 09:15:10|152283.3|152193.3|152274.1|152184.1|152286.2|152196.2|152274.1|152184.1|31
1654766120000|2022-06-09 09:15:20|152274.2|152184.2|152275.6|152185.6|152278.2|152188.2|152274.2|152184.2|26
1654766130000|2022-06-09 09:15:30|152276.1|152186.1|152279.2|152189.2|152281.2|152191.2|152274.6|152184.6|23
1654766140000|2022-06-09 09:15:40|152279.4|152189.4|152255.5|152165.5|152279.4|152189.4|152252.4|152162.4|26
1654766150000|2022-06-09 09:15:50|152255|152165|152255|152165|152257.8|152167.8|152252.7|152162.7|28
1654766160000|2022-06-09 09:16:00|152255.5|152165.5|152264.3|152174.3|152264.7|152174.7|152255.1|152165.1|32
1654766170000|2022-06-09 09:16:10|152265.8|152175.8|152269.5|152179.5|152271.4|152181.4|152263|152173|31
1654766180000|2022-06-09 09:16:20|152269.3|152179.3|152262|152172|152273.4|152183.4|152261.7|152171.7|28
1654766190000|2022-06-09 09:16:30|152262.2|152172.2|152264.4|152174.4|152265.4|152175.4|152259.1|152169.1|14
1654766200000|2022-06-09 09:16:40|152261.4|152171.4|152255|152165|152265.5|152175.5|152255|152165|23
1654766210000|2022-06-09 09:16:50|152255.1|152165.1|152260|152170|152263.7|152173.7|152252|152162|35
1654766220000|2022-06-09 09:17:00|152260.5|152170.5|152261.5|152171.5|152263|152173|152258.3|152168.3|28
1654766230000|2022-06-09 09:17:10|152261.6|152171.6|152257.6|152167.6|152261.6|152171.6|152256.4|152166.4|29
1654766240000|2022-06-09 09:17:20|152257.4|152167.4|152258.7|152168.7|152260|152170|152257.4|152167.4|21
1654766250000|2022-06-09 09:17:30|152259.4|152169.4|152258.4|152168.4|152261.9|152171.9|152254.7|152164.7|30
1654766260000|2022-06-09 09:17:40|152259|152169|152256.6|152166.6|152260.7|152170.7|152252.3|152162.3|26
1654766270000|2022-06-09 09:17:50|152256.8|152166.8|152250.8|152160.8|152263.6|152173.6|152249.3|152159.3|30
1654766280000|2022-06-09 09:18:00|152248.3|152158.3|152256.9|152166.9|152256.9|152166.9|152246.5|152156.5|27
1654766290000|2022-06-09 09:18:10|152257|152167|152256.3|152166.3|152258.2|152168.2|152255.1|152165.1|16
1654766300000|2022-06-09 09:18:20|152258.9|152168.9|152254.7|152164.7|152258.9|152168.9|152252.4|152162.4|26
1654766310000|2022-06-09 09:18:30|152251.2|152161.2|152242.6|152152.6|152253.7|152163.7|152241.8|152151.8|30
1654766320000|2022-06-09 09:18:40|152244|152154|152252.4|152162.4|152252.4|152162.4|152238.4|152148.4|27
1654766330000|2022-06-09 09:18:50|152251.8|152161.8|152257.3|152167.3|152257.9|152167.9|152251.1|152161.1|14
1654766340000|2022-06-09 09:19:00|152255.9|152165.9|152257|152167|152257.5|152167.5|152253.9|152163.9|23
1654766350000|2022-06-09 09:19:10|152259|152169|152253|152163|152259|152169|152252.1|152162.1|17
1654766360000|2022-06-09 09:19:20|152254.4|152164.4|152264.4|152174.4|152264.4|152174.4|152252.9|152162.9|14
1654766370000|2022-06-09 09:19:30|152254.3|152164.3|152259|152169|152263.6|152173.6|152254.3|152164.3|20
1654766380000|2022-06-09 09:19:40|152260.3|152170.3|152253.1|152163.1|152262.8|152172.8|152247.3|152157.3|25
1654766390000|2022-06-09 09:19:50|152253.6|152163.6|152256.6|152166.6|152260|152170|152253.6|152163.6|17
1654766400000|2022-06-09 09:20:00|152255.9|152165.9|152257.3|152167.3|152257.5|152167.5|152254.9|152164.9|20
1654766410000|2022-06-09 09:20:10|152257.1|152167.1|152255|152165|152263|152173|152253.9|152163.9|27
1654766420000|2022-06-09 09:20:20|152254.9|152164.9|152237.7|152147.7|152260.2|152170.2|152231.7|152141.7|30
1654766430000|2022-06-09 09:20:30|152238|152148|152241.2|152151.2|152241.2|152151.2|152238|152148|19
1654766440000|2022-06-09 09:20:40|152240.6|152150.6|152244.9|152154.9|152249.8|152159.8|152233.7|152143.7|29
1654766450000|2022-06-09 09:20:50|152241.3|152151.3|152247.1|152157.1|152248.3|152158.3|152240.9|152150.9|33
1654766460000|2022-06-09 09:21:00|152245.8|152155.8|152255.4|152165.4|152255.4|152165.4|152244.8|152154.8|29
1654766470000|2022-06-09 09:21:10|152254.7|152164.7|152252.2|152162.2|152255.4|152165.4|152247.6|152157.6|28
1654766480000|2022-06-09 09:21:20|152252.1|152162.1|152270.4|152180.4|152271.3|152181.3|152249.6|152159.6|29
1654766490000|2022-06-09 09:21:30|152268.8|152178.8|152271.4|152181.4|152273.9|152183.9|152268.8|152178.8|23
1654766500000|2022-06-09 09:21:40|152270.8|152180.8|152270.1|152180.1|152272.7|152182.7|152269.3|152179.3|11
1654766510000|2022-06-09 09:21:50|152271.4|152181.4|152269.2|152179.2|152271.7|152181.7|152265.5|152175.5|16
1654766520000|2022-06-09 09:22:00|152269.5|152179.5|152268.9|152178.9|152271.3|152181.3|152266|152176|10
1654766530000|2022-06-09 09:22:10|152269.1|152179.1|152265.4|152175.4|152269.9|152179.9|152256.5|152166.5|14
1654766540000|2022-06-09 09:22:20|152262.8|152172.8|152265.6|152175.6|152266.1|152176.1|152261.2|152171.2|18
1654766550000|2022-06-09 09:22:30|152268|152178|152242|152152|152268.1|152178.1|152240.9|152150.9|25
1654766560000|2022-06-09 09:22:40|152242.7|152152.7|152252.9|152162.9|152260.4|152170.4|152239.4|152149.4|39
1654766570000|2022-06-09 09:22:50|152256.8|152166.8|152246.1|152156.1|152260.6|152170.6|152246.1|152156.1|38
1654766580000|2022-06-09 09:23:00|152251|152161|152252.7|152162.7|152253.1|152163.1|152243.1|152153.1|31
1654766590000|2022-06-09 09:23:10|152251.1|152161.1|152251|152161|152261.5|152171.5|152251|152161|34
1654766600000|2022-06-09 09:23:20|152253.1|152163.1|152256.4|152166.4|152256.4|152166.4|152247.6|152157.6|35
1654766610000|2022-06-09 09:23:30|152259.5|152169.5|152267.2|152177.2|152271.4|152181.4|152255.7|152165.7|29
1654766620000|2022-06-09 09:23:40|152267.8|152177.8|152266.4|152176.4|152270.3|152180.3|152261.2|152171.2|32
1654766630000|2022-06-09 09:23:50|152266.1|152176.1|152266.3|152176.3|152273|152183|152264.4|152174.4|36
1654766640000|2022-06-09 09:24:00|152269.3|152179.3|152253.3|152163.3|152270.8|152180.8|152248.5|152158.5|32
1654766650000|2022-06-09 09:24:10|152252.7|152162.7|152251.1|152161.1|152254.3|152164.3|152247.5|152157.5|16
1654766660000|2022-06-09 09:24:20|152251.5|152161.5|152250.9|152160.9|152251.5|152161.5|152247.7|152157.7|20
1654766670000|2022-06-09 09:24:30|152250.8|152160.8|152249.2|152159.2|152251.6|152161.6|152248.4|152158.4|20
1654766680000|2022-06-09 09:24:40|152248.6|152158.6|152256.3|152166.3|152256.3|152166.3|152248.6|152158.6|19
1654766690000|2022-06-09 09:24:50|152255.3|152165.3|152251.6|152161.6|152256.4|152166.4|152250.8|152160.8|20
1654766700000|2022-06-09 09:25:00|152252.1|152162.1|152252.5|152162.5|152253.9|152163.9|152251|152161|15
1654766710000|2022-06-09 09:25:10|152253.5|152163.5|152241.7|152151.7|152255.3|152165.3|152239.2|152149.2|21
1654766720000|2022-06-09 09:25:20|152242.9|152152.9|152242.5|152152.5|152244.6|152154.6|152237.3|152147.3|17
1654766730000|2022-06-09 09:25:30|152242.8|152152.8|152244.2|152154.2|152246.3|152156.3|152242.8|152152.8|12
1654766740000|2022-06-09 09:25:40|152245.3|152155.3|152255.7|152165.7|152257.7|152167.7|152245.3|152155.3|26
1654766750000|2022-06-09 09:25:50|152255.3|152165.3|152264.4|152174.4|152264.4|152174.4|152251.7|152161.7|31
1654766760000|2022-06-09 09:26:00|152263.2|152173.2|152261.3|152171.3|152266.2|152176.2|152260.1|152170.1|32
1654766770000|2022-06-09 09:26:10|152272.2|152182.2|152268.5|152178.5|152274.7|152184.7|152264.9|152174.9|31
1654766780000|2022-06-09 09:26:20|152266.3|152176.3|152264.2|152174.2|152266.6|152176.6|152263.6|152173.6|14
1654766790000|2022-06-09 09:26:30|152264.4|152174.4|152265.9|152175.9|152267.2|152177.2|152264.4|152174.4|18
1654766800000|2022-06-09 09:26:40|152266.5|152176.5|152254.5|152164.5|152268.4|152178.4|152253.9|152163.9|20
1654766810000|2022-06-09 09:26:50|152255.6|152165.6|152250.2|152160.2|152257.9|152167.9|152248.2|152158.2|29
1654766820000|2022-06-09 09:27:00|152250.1|152160.1|152250|152160|152250.7|152160.7|152246.6|152156.6|25
1654766830000|2022-06-09 09:27:10|152250.2|152160.2|152248.5|152158.5|152250.8|152160.8|152248.4|152158.4|16
1654766840000|2022-06-09 09:27:20|152248.7|152158.7|152252.7|152162.7|152252.7|152162.7|152248.4|152158.4|15
1654766850000|2022-06-09 09:27:30|152253|152163|152255|152165|152255.4|152165.4|152250.7|152160.7|14
1654766860000|2022-06-09 09:27:40|152253.9|152163.9|152252.1|152162.1|152254.6|152164.6|152252.1|152162.1|13
1654766870000|2022-06-09 09:27:50|152252.2|152162.2|152252.7|152162.7|152254.1|152164.1|152251.9|152161.9|20
1654766880000|2022-06-09 09:28:00|152256.7|152166.7|152267.8|152177.8|152273.6|152183.6|152255.6|152165.6|33
1654766890000|2022-06-09 09:28:10|152269.5|152179.5|152265|152175|152269.9|152179.9|152265|152175|24
1654766900000|2022-06-09 09:28:20|152263.4|152173.4|152265.6|152175.6|152267.9|152177.9|152262.9|152172.9|18
1654766910000|2022-06-09 09:28:30|152265.2|152175.2|152262|152172|152265.2|152175.2|152257.2|152167.2|25
1654766920000|2022-06-09 09:28:40|152261.2|152171.2|152259.9|152169.9|152261.9|152171.9|152259.9|152169.9|16
1654766930000|2022-06-09 09:28:50|152260.4|152170.4|152259.1|152169.1|152260.8|152170.8|152258.9|152168.9|11
1654766940000|2022-06-09 09:29:00|152259.4|152169.4|152257.7|152167.7|152259.9|152169.9|152253.8|152163.8|21
1654766950000|2022-06-09 09:29:10|152257.4|152167.4|152257.5|152167.5|152258.1|152168.1|152256.1|152166.1|12
1654766960000|2022-06-09 09:29:20|152257.9|152167.9|152259.1|152169.1|152259.1|152169.1|152256|152166|9
1654766970000|2022-06-09 09:29:30|152259.4|152169.4|152255.4|152165.4|152263.3|152173.3|152253.7|152163.7|28
1654766980000|2022-06-09 09:29:40|152255.5|152165.5|152256.4|152166.4|152256.4|152166.4|152253.6|152163.6|10
1654766990000|2022-06-09 09:29:50|152255.3|152165.3|152254.1|152164.1|152255.3|152165.3|152254.1|152164.1|14
1654767000000|2022-06-09 09:30:00|152253.8|152163.8|152259.2|152169.2|152262.3|152172.3|152253.8|152163.8|25
1654767010000|2022-06-09 09:30:10|152258.8|152168.8|152258.9|152168.9|152264.1|152174.1|152257.1|152167.1|24
1654767020000|2022-06-09 09:30:20|152258.3|152168.3|152258|152168|152263.9|152173.9|152254.9|152164.9|15
1654767030000|2022-06-09 09:30:30|152257.6|152167.6|152261.1|152171.1|152261.1|152171.1|152256.7|152166.7|21
1654767040000|2022-06-09 09:30:40|152260.9|152170.9|152261.9|152171.9|152264.4|152174.4|152260.2|152170.2|22
1654767050000|2022-06-09 09:30:50|152264.7|152174.7|152260.8|152170.8|152266.2|152176.2|152258.4|152168.4|29
1654767060000|2022-06-09 09:31:00|152260.6|152170.6|152260.3|152170.3|152261.4|152171.4|152257.4|152167.4|26
1654767070000|2022-06-09 09:31:10|152259.6|152169.6|152262.8|152172.8|152264.5|152174.5|152259.2|152169.2|24
1654767080000|2022-06-09 09:31:20|152262.4|152172.4|152270.4|152180.4|152271.8|152181.8|152260.9|152170.9|24
1654767090000|2022-06-09 09:31:30|152263.9|152173.9|152270.1|152180.1|152270.1|152180.1|152259.2|152169.2|15
1654767100000|2022-06-09 09:31:40|152266.9|152176.9|152270.6|152180.6|152270.6|152180.6|152256.5|152166.5|21
1654767110000|2022-06-09 09:31:50|152265.3|152175.3|152277.9|152187.9|152283|152193|152263.5|152173.5|29
1654767120000|2022-06-09 09:32:00|152276.8|152186.8|152275.1|152185.1|152277.3|152187.3|152274.7|152184.7|13
1654767130000|2022-06-09 09:32:10|152276.5|152186.5|152277.1|152187.1|152277.1|152187.1|152276.1|152186.1|7
1654767140000|2022-06-09 09:32:20|152277.2|152187.2|152272.6|152182.6|152277.2|152187.2|152272.6|152182.6|10
1654767150000|2022-06-09 09:32:30|152270.8|152180.8|152279|152189|152280|152190|152270.4|152180.4|25
1654767160000|2022-06-09 09:32:40|152276.1|152186.1|152277.5|152187.5|152281.1|152191.1|152274|152184|18
1654767170000|2022-06-09 09:32:50|152277.2|152187.2|152278.6|152188.6|152280.4|152190.4|152277.2|152187.2|13
1654767180000|2022-06-09 09:33:00|152280.3|152190.3|152292.1|152202.1|152292.1|152202.1|152277.1|152187.1|23
1654767190000|2022-06-09 09:33:10|152289|152199|152284.4|152194.4|152292.8|152202.8|152283.9|152193.9|20
1654767200000|2022-06-09 09:33:20|152284.5|152194.5|152282.1|152192.1|152285.2|152195.2|152281|152191|18
1654767210000|2022-06-09 09:33:30|152282.3|152192.3|152282.4|152192.4|152284.6|152194.6|152282.2|152192.2|15
1654767220000|2022-06-09 09:33:40|152264.4|152174.4|152259.6|152169.6|152264.4|152174.4|152254.6|152164.6|14
1654767230000|2022-06-09 09:33:50|152263.7|152173.7|152258.4|152168.4|152263.7|152173.7|152258.4|152168.4|12
1654767240000|2022-06-09 09:34:00|152258.1|152168.1|152259.2|152169.2|152262.2|152172.2|152258.1|152168.1|10
1654767250000|2022-06-09 09:34:10|152259.4|152169.4|152258.5|152168.5|152261.2|152171.2|152256.7|152166.7|11
1654767260000|2022-06-09 09:34:20|152258.4|152168.4|152256.4|152166.4|152260.4|152170.4|152255.8|152165.8|16
1654767270000|2022-06-09 09:34:30|152256.6|152166.6|152248.2|152158.2|152256.6|152166.6|152248.2|152158.2|18
1654767280000|2022-06-09 09:34:40|152248.9|152158.9|152248.2|152158.2|152250.2|152160.2|152247.8|152157.8|19
1654767290000|2022-06-09 09:34:50|152248.4|152158.4|152251|152161|152252.2|152162.2|152248.4|152158.4|16
1654767300000|2022-06-09 09:35:00|152251.1|152161.1|152249.4|152159.4|152251.1|152161.1|152243.9|152153.9|11
1654767310000|2022-06-09 09:35:10|152249.1|152159.1|152245.3|152155.3|152249.8|152159.8|152239.7|152149.7|11
1654767320000|2022-06-09 09:35:20|152241.7|152151.7|152244.4|152154.4|152245.2|152155.2|152238.4|152148.4|14
1654767330000|2022-06-09 09:35:30|152245.2|152155.2|152244.9|152154.9|152245.2|152155.2|152237.2|152147.2|17
1654767340000|2022-06-09 09:35:40|152241.3|152151.3|152244.1|152154.1|152244.8|152154.8|152239.3|152149.3|18
1654767350000|2022-06-09 09:35:50|152245.3|152155.3|152247.4|152157.4|152247.4|152157.4|152240.5|152150.5|13
1654767360000|2022-06-09 09:36:00|152246.5|152156.5|152250.7|152160.7|152250.7|152160.7|152246.1|152156.1|26
1654767370000|2022-06-09 09:36:10|152248.8|152158.8|152257.1|152167.1|152257.6|152167.6|152248.8|152158.8|12
1654767380000|2022-06-09 09:36:20|152252.2|152162.2|152256.3|152166.3|152256.3|152166.3|152252.2|152162.2|10
1654767390000|2022-06-09 09:36:30|152256|152166|152257.4|152167.4|152257.4|152167.4|152255.9|152165.9|4
1654767400000|2022-06-09 09:36:40|152256.9|152166.9|152254.4|152164.4|152257.5|152167.5|152254.4|152164.4|9
1654767410000|2022-06-09 09:36:50|152255.8|152165.8|152252.9|152162.9|152256.1|152166.1|152249.3|152159.3|19
1654767420000|2022-06-09 09:37:00|152253.3|152163.3|152252.8|152162.8|152254.3|152164.3|152239.4|152149.4|24
1654767430000|2022-06-09 09:37:10|152251.8|152161.8|152254.7|152164.7|152256.6|152166.6|152251.4|152161.4|11
1654767440000|2022-06-09 09:37:20|152254.1|152164.1|152253.2|152163.2|152255.5|152165.5|152252.2|152162.2|21
1654767450000|2022-06-09 09:37:30|152253.1|152163.1|152253.3|152163.3|152255.8|152165.8|152253.1|152163.1|15
1654767460000|2022-06-09 09:37:40|152254.1|152164.1|152255.3|152165.3|152255.3|152165.3|152253.7|152163.7|16
1654767470000|2022-06-09 09:37:50|152255.1|152165.1|152255.6|152165.6|152257.3|152167.3|152254.7|152164.7|8
1654767480000|2022-06-09 09:38:00|152253.9|152163.9|152252.5|152162.5|152255.7|152165.7|152252.4|152162.4|14
1654767490000|2022-06-09 09:38:10|152251.9|152161.9|152253|152163|152254.2|152164.2|152250.6|152160.6|9
1654767500000|2022-06-09 09:38:20|152254.3|152164.3|152254.9|152164.9|152256.7|152166.7|152252.4|152162.4|8
1654767510000|2022-06-09 09:38:30|152256.4|152166.4|152255|152165|152256.4|152166.4|152254|152164|7
1654767520000|2022-06-09 09:38:40|152254.4|152164.4|152250.8|152160.8|152255.7|152165.7|152250.2|152160.2|16
1654767530000|2022-06-09 09:38:50|152251.5|152161.5|152252.3|152162.3|152253.4|152163.4|152251.5|152161.5|13
1654767540000|2022-06-09 09:39:00|152253.1|152163.1|152257.2|152167.2|152259.2|152169.2|152242.3|152152.3|9
1654767550000|2022-06-09 09:39:10|152257|152167|152256.9|152166.9|152258.3|152168.3|152256.9|152166.9|5
1654767560000|2022-06-09 09:39:20|152256.5|152166.5|152334.1|152244.1|152337.4|152247.4|152256.4|152166.4|27
1654767570000|2022-06-09 09:39:30|152334.4|152244.4|152338.7|152248.7|152344.4|152254.4|152334.4|152244.4|18
1654767580000|2022-06-09 09:39:40|152340.9|152250.9|152342.4|152252.4|152342.4|152252.4|152336.2|152246.2|15
1654767590000|2022-06-09 09:39:50|152340.5|152250.5|152349.4|152259.4|152349.4|152259.4|152338.9|152248.9|18
1654767600000|2022-06-09 09:40:00|152348.6|152258.6|152351.6|152261.6|152352.3|152262.3|152347.5|152257.5|20
1654767610000|2022-06-09 09:40:10|152351.5|152261.5|152351.9|152261.9|152352.9|152262.9|152351.1|152261.1|10
1654767620000|2022-06-09 09:40:20|152351.7|152261.7|152345.5|152255.5|152351.8|152261.8|152344.5|152254.5|14
1654767630000|2022-06-09 09:40:30|152345.4|152255.4|152349.8|152259.8|152352.2|152262.2|152345.4|152255.4|28
1654767640000|2022-06-09 09:40:40|152350.1|152260.1|152335.1|152245.1|152350.8|152260.8|152333.5|152243.5|28
1654767650000|2022-06-09 09:40:50|152334.3|152244.3|152336|152246|152339.5|152249.5|152334.3|152244.3|31
1654767660000|2022-06-09 09:41:00|152336.5|152246.5|152339.2|152249.2|152339.5|152249.5|152336.5|152246.5|22
1654767670000|2022-06-09 09:41:10|152337.9|152247.9|152337.4|152247.4|152339.1|152249.1|152337.4|152247.4|21
1654767680000|2022-06-09 09:41:20|152336.2|152246.2|152328.1|152238.1|152339.7|152249.7|152327.8|152237.8|28
1654767690000|2022-06-09 09:41:30|152328.5|152238.5|152328.2|152238.2|152329.4|152239.4|152325.7|152235.7|19
1654767700000|2022-06-09 09:41:40|152328.8|152238.8|152330.2|152240.2|152330.5|152240.5|152325.5|152235.5|24
1654767710000|2022-06-09 09:41:50|152329.8|152239.8|152327.8|152237.8|152334.3|152244.3|152327.3|152237.3|26
1654767720000|2022-06-09 09:42:00|152327|152237|152331.5|152241.5|152331.8|152241.8|152325.5|152235.5|12
1654767730000|2022-06-09 09:42:10|152332.4|152242.4|152331.8|152241.8|152336.9|152246.9|152331.8|152241.8|3
1654767740000|2022-06-09 09:42:20|152330.3|152240.3|152334.1|152244.1|152335.8|152245.8|152330.3|152240.3|6
1654767750000|2022-06-09 09:42:30|152333.9|152243.9|152419.6|152329.6|152420.8|152330.8|152333.9|152243.9|32
1654767760000|2022-06-09 09:42:40|152418.7|152328.7|152425.8|152335.8|152425.8|152335.8|152417|152327|25
1654767770000|2022-06-09 09:42:50|152426.3|152336.3|152415.8|152325.8|152435.5|152345.5|152414.3|152324.3|23
1654767780000|2022-06-09 09:43:00|152411.2|152321.2|152408.8|152318.8|152412|152322|152403.7|152313.7|30
1654767790000|2022-06-09 09:43:10|152408.4|152318.4|152412.5|152322.5|152415.8|152325.8|152406|152316|18
1654767800000|2022-06-09 09:43:20|152411.6|152321.6|152412.8|152322.8|152416.4|152326.4|152411.5|152321.5|16
1654767810000|2022-06-09 09:43:30|152412|152322|152460|152370|152464.1|152374.1|152411.1|152321.1|32
1654767820000|2022-06-09 09:43:40|152459.6|152369.6|152457.6|152367.6|152461.6|152371.6|152456.2|152366.2|19
1654767830000|2022-06-09 09:43:50|152458.9|152368.9|152454.5|152364.5|152461.6|152371.6|152450.7|152360.7|26
1654767840000|2022-06-09 09:44:00|152453.9|152363.9|152456.9|152366.9|152456.9|152366.9|152452.6|152362.6|29
1654767850000|2022-06-09 09:44:10|152455.6|152365.6|152459.2|152369.2|152462.2|152372.2|152454.8|152364.8|20
1654767860000|2022-06-09 09:44:20|152459.8|152369.8|152461.1|152371.1|152461.1|152371.1|152454.1|152364.1|11
1654767870000|2022-06-09 09:44:30|152460.3|152370.3|152463.9|152373.9|152463.9|152373.9|152456.8|152366.8|21
1654767880000|2022-06-09 09:44:40|152459.6|152369.6|152451.8|152361.8|152464.3|152374.3|152449.1|152359.1|32
1654767890000|2022-06-09 09:44:50|152452.1|152362.1|152454.4|152364.4|152457.5|152367.5|152452.1|152362.1|22
1654767900000|2022-06-09 09:45:00|152457.6|152367.6|152458.2|152368.2|152460.6|152370.6|152454.2|152364.2|27
1654767910000|2022-06-09 09:45:10|152458.8|152368.8|152458.5|152368.5|152458.8|152368.8|152455.9|152365.9|10
1654767920000|2022-06-09 09:45:20|152458.3|152368.3|152452.7|152362.7|152474.8|152384.8|152452.1|152362.1|26
1654767930000|2022-06-09 09:45:30|152453.3|152363.3|152456.8|152366.8|152460.5|152370.5|152453.3|152363.3|12
1654767940000|2022-06-09 09:45:40|152457.4|152367.4|152444.2|152354.2|152461.4|152371.4|152443.3|152353.3|27
1654767950000|2022-06-09 09:45:50|152445.1|152355.1|152438.1|152348.1|152450.2|152360.2|152435.5|152345.5|27
1654767960000|2022-06-09 09:46:00|152437.5|152347.5|152448.1|152358.1|152451.9|152361.9|152431.7|152341.7|23
1654767970000|2022-06-09 09:46:10|152447.9|152357.9|152446.5|152356.5|152452.1|152362.1|152437.4|152347.4|37
1654767980000|2022-06-09 09:46:20|152445.3|152355.3|152446.5|152356.5|152449.6|152359.6|152437.1|152347.1|38
1654767990000|2022-06-09 09:46:30|152445.9|152355.9|152451.2|152361.2|152468.5|152378.5|152437.1|152347.1|36
1654768000000|2022-06-09 09:46:40|152453.1|152363.1|152450.8|152360.8|152461.2|152371.2|152446.9|152356.9|34
1654768010000|2022-06-09 09:46:50|152450.9|152360.9|152449.9|152359.9|152455.9|152365.9|152449.9|152359.9|24
1654768020000|2022-06-09 09:47:00|152451.4|152361.4|152459.7|152369.7|152461.7|152371.7|152420.5|152330.5|30
1654768030000|2022-06-09 09:47:10|152460.4|152370.4|152457.7|152367.7|152466.8|152376.8|152454.3|152364.3|22
1654768040000|2022-06-09 09:47:20|152457.4|152367.4|152458.1|152368.1|152460.3|152370.3|152456.3|152366.3|15
1654768050000|2022-06-09 09:47:30|152458.4|152368.4|152462.5|152372.5|152472.7|152382.7|152458.4|152368.4|29
1654768060000|2022-06-09 09:47:40|152463.5|152373.5|152461.4|152371.4|152468.6|152378.6|152460|152370|15
1654768070000|2022-06-09 09:47:50|152460.5|152370.5|152460.2|152370.2|152469.7|152379.7|152459|152369|20
1654768080000|2022-06-09 09:48:00|152460.7|152370.7|152461.8|152371.8|152468|152378|152458.6|152368.6|24
1654768090000|2022-06-09 09:48:10|152460.9|152370.9|152461.2|152371.2|152464.9|152374.9|152458.9|152368.9|16
1654768100000|2022-06-09 09:48:20|152461.6|152371.6|152409.9|152319.9|152461.9|152371.9|152406.6|152297.5|24
1654768110000|2022-06-09 09:48:30|152413.2|152323.2|152411.7|152321.7|152416.5|152326.5|152406.6|152316.6|19
1654768120000|2022-06-09 09:48:40|152450.8|152360.8|152454.6|152364.6|152475.1|152374|152448.4|152345.1|36
1654768130000|2022-06-09 09:48:50|152454.9|152364.9|152418.6|152328.6|152454.9|152364.9|152416|152326|33
1654768140000|2022-06-09 09:49:00|152418.1|152328.1|152418.1|152328.1|152422|152332|152417.3|152327.3|19
1654768150000|2022-06-09 09:49:10|152418.3|152328.3|152425|152335|152448.3|152358.3|152385.7|152295.7|37
1654768160000|2022-06-09 09:49:20|152425.2|152335.2|152426.6|152336.6|152428|152338|152423.6|152333.6|29
1654768170000|2022-06-09 09:49:30|152426.2|152336.2|152429.8|152339.8|152455.5|152365.5|152391.6|152301.6|26
1654768180000|2022-06-09 09:49:40|152429.3|152339.3|152424|152334|152429.3|152339.3|152421.8|152331.8|27
1654768190000|2022-06-09 09:49:50|152424.4|152334.4|152429.1|152339.1|152429.1|152339.1|152396.1|152306.1|20
1654768200000|2022-06-09 09:50:00|152434.2|152344.2|152402.1|152312.1|152458.4|152368.4|152402.1|152312.1|35
1654768210000|2022-06-09 09:50:10|152441.6|152351.6|152424.6|152334.6|152445.7|152355.7|152416|152312.8|35
1654768220000|2022-06-09 09:50:20|152421.4|152331.4|152421.4|152331.4|152427|152337|152420.7|152330.7|31
1654768230000|2022-06-09 09:50:30|152421.3|152331.3|152443.9|152353.9|152445.3|152355.3|152412.2|152322.2|27
1654768240000|2022-06-09 09:50:40|152441.8|152351.8|152430.5|152340.5|152447.1|152357.1|152408.4|152318.4|36
1654768250000|2022-06-09 09:50:50|152436.6|152346.6|152443.6|152353.6|152458|152368|152436.6|152346.6|33
1654768260000|2022-06-09 09:51:00|152442.4|152352.4|152455.7|152365.7|152455.7|152365.7|152442.4|152352.4|34
1654768270000|2022-06-09 09:51:10|152455|152365|152463.4|152373.4|152463.4|152373.4|152444.1|152354.1|32
1654768280000|2022-06-09 09:51:20|152463|152373|152461.6|152371.6|152465|152375|152454.9|152364.9|30
1654768290000|2022-06-09 09:51:30|152462.7|152372.7|152458.4|152368.4|152463.9|152373.9|152457.4|152367.4|22
1654768300000|2022-06-09 09:51:40|152455.9|152365.9|152476.4|152386.4|152486.3|152396.3|152455.9|152365.9|35
1654768310000|2022-06-09 09:51:50|152479.9|152389.9|152483.9|152393.9|152485.8|152395.8|152466.6|152376.6|30
1654768320000|2022-06-09 09:52:00|152480.4|152390.4|152490.5|152400.5|152490.9|152400.9|152470.9|152380.9|32
1654768330000|2022-06-09 09:52:10|152487.4|152397.4|152488.1|152398.1|152496.9|152406.9|152482.6|152392.6|30
1654768340000|2022-06-09 09:52:20|152486.5|152396.5|152485.1|152395.1|152488.9|152398.9|152479.5|152389.5|18
1654768350000|2022-06-09 09:52:30|152478.8|152388.8|152541.9|152451.9|152543.9|152453.9|152478.8|152388.8|31
1654768360000|2022-06-09 09:52:40|152580.2|152490.2|152584.8|152494.8|152590.4|152500.4|152572.5|152482.5|39
1654768370000|2022-06-09 09:52:50|152585.8|152495.8|152594.3|152504.3|152597.4|152507.4|152584.1|152494.1|39
1654768380000|2022-06-09 09:53:00|152594.5|152504.5|152601.6|152511.6|152602.9|152512.9|152590.9|152500.9|31
1654768390000|2022-06-09 09:53:10|152602.2|152512.2|152604.2|152514.2|152621.2|152519.5|152600.7|152491.2|33
1654768400000|2022-06-09 09:53:20|152603.6|152513.6|152630.9|152540.9|152654.6|152547.5|152603.6|152513.6|40
1654768410000|2022-06-09 09:53:30|152630.6|152540.6|152621.4|152531.4|152632.4|152542.4|152610.2|152520.2|33
1654768420000|2022-06-09 09:53:40|152623|152533|152615|152525|152623|152533|152614.8|152524.8|22
1654768430000|2022-06-09 09:53:50|152616.1|152526.1|152609.1|152519.1|152618.7|152528.7|152563.8|152473.8|29
1654768440000|2022-06-09 09:54:00|152608.1|152518.1|152610.3|152520.3|152613.4|152523.4|152606.7|152516.7|24
1654768450000|2022-06-09 09:54:10|152613.2|152523.2|152616|152526|152620|152530|152607.3|152517.3|26
1654768460000|2022-06-09 09:54:20|152629.1|152539.1|152682.3|152592.3|152697.7|152607.7|152629.1|152539.1|37
1654768470000|2022-06-09 09:54:30|152682.4|152592.4|152684.2|152594.2|152691.2|152601.2|152681.7|152591.7|27
1654768480000|2022-06-09 09:54:40|152687.8|152597.8|152689.6|152599.6|152691|152601|152685.2|152595.2|27
1654768490000|2022-06-09 09:54:50|152689.4|152599.4|152699.2|152609.2|152705.3|152615.3|152688.8|152598.8|32
1654768500000|2022-06-09 09:55:00|152699.1|152609.1|152816.5|152726.5|152826.6|152736.6|152697.7|152607.7|37
1654768510000|2022-06-09 09:55:10|152816.9|152726.9|152856.6|152766.6|152861|152771|152816.9|152726.9|32
1654768520000|2022-06-09 09:55:20|152850.1|152760.1|152809.6|152719.6|152850.1|152760.1|152798.2|152699.9|37
1654768530000|2022-06-09 09:55:30|152686|152556|152607.8|152517.8|152686|152573.1|152607.8|152517.8|39
1654768540000|2022-06-09 09:55:40|152602|152512|152634.2|152504.2|152634.7|152518.4|152602|152490.2|30
1654768550000|2022-06-09 09:55:50|152642.5|152512.5|152633.9|152543.9|152701.1|152588.3|152623.3|152512.5|37
1654768560000|2022-06-09 09:56:00|152633.4|152543.4|152672.7|152582.7|152672.7|152582.7|152633.4|152543.4|38
1654768570000|2022-06-09 09:56:10|152698.8|152568.8|152667.7|152577.7|152698.8|152589.1|152660.6|152568.8|31
1654768580000|2022-06-09 09:56:20|152666.9|152576.9|152670.5|152580.5|152679.4|152589.4|152666.9|152576.9|32
1654768590000|2022-06-09 09:56:30|152669.3|152579.3|152667.2|152577.2|152671|152581|152663.9|152573.9|27
1654768600000|2022-06-09 09:56:40|152668.8|152578.8|152671|152581|152673.8|152583.8|152656.7|152566.7|34
1654768610000|2022-06-09 09:56:50|152673.2|152583.2|152668.1|152578.1|152673.2|152583.2|152663.6|152573.6|30
1654768620000|2022-06-09 09:57:00|152667.6|152577.6|152672.1|152582.1|152674.1|152584.1|152658.8|152568.8|38
1654768630000|2022-06-09 09:57:10|152671.7|152581.7|152668.1|152578.1|152676|152586|152661|152571|31
1654768640000|2022-06-09 09:57:20|152667|152577|152664.2|152574.2|152670.7|152580.7|152662.7|152572.7|25
1654768650000|2022-06-09 09:57:30|152663.9|152573.9|152656.7|152566.7|152673.7|152583.7|152652.6|152562.6|38
1654768660000|2022-06-09 09:57:40|152656.4|152566.4|152663.8|152573.8|152663.8|152573.8|152650.7|152560.7|37
1654768670000|2022-06-09 09:57:50|152662.8|152572.8|152643.1|152553.1|152662.8|152572.8|152642.2|152552.2|35
1654768680000|2022-06-09 09:58:00|152632.1|152542.1|152659|152569|152659.8|152569.8|152632.1|152542.1|38
1654768690000|2022-06-09 09:58:10|152664.7|152574.7|152708.8|152618.8|152711.6|152621.6|152659.5|152569.5|36
1654768700000|2022-06-09 09:58:20|152708.4|152618.4|152708.8|152618.8|152716.1|152626.1|152705|152615|31
1654768710000|2022-06-09 09:58:30|152709.3|152619.3|152706.6|152616.6|152712.2|152622.2|152702.2|152612.2|34
1654768720000|2022-06-09 09:58:40|152707.1|152617.1|152708.5|152618.5|152708.5|152618.5|152705.5|152615.5|17
1654768730000|2022-06-09 09:58:50|152707.3|152617.3|152710.2|152620.2|152710.2|152620.2|152706.5|152616.5|18
1654768740000|2022-06-09 09:59:00|152710.4|152620.4|152714.3|152624.3|152714.3|152624.3|152709.6|152619.6|25
1654768750000|2022-06-09 09:59:10|152713.3|152623.3|152709.4|152619.4|152715.8|152625.8|152705.1|152615.1|22
1654768760000|2022-06-09 09:59:20|152709.3|152619.3|152687.3|152597.3|152711|152621|152687.3|152597.3|17
1654768770000|2022-06-09 09:59:30|152690.1|152600.1|152676.5|152586.5|152690.3|152600.3|152672.1|152582.1|21
1654768780000|2022-06-09 09:59:40|152676.7|152586.7|152676.6|152586.6|152679.1|152589.1|152676.6|152586.6|15
1654768790000|2022-06-09 09:59:50|152676.2|152586.2|152673.8|152583.8|152676.3|152586.3|152671.9|152581.9|19
1654768800000|2022-06-09 10:00:00|152673.4|152583.4|152686.1|152596.1|152686.1|152596.1|152672.8|152582.8|29
1654768810000|2022-06-09 10:00:10|152686.4|152596.4|152702.8|152612.8|152704.7|152614.7|152684.8|152594.8|28
1654768820000|2022-06-09 10:00:20|152702.3|152612.3|152700.7|152610.7|152702.8|152612.8|152699.7|152609.7|24
1654768830000|2022-06-09 10:00:30|152700|152610|152694.7|152604.7|152701.2|152611.2|152694.4|152604.4|27
1654768840000|2022-06-09 10:00:40|152694.9|152604.9|152697.4|152607.4|152698.7|152608.7|152694.9|152604.9|32
1654768850000|2022-06-09 10:00:50|152697.7|152607.7|152701.3|152611.3|152701.8|152611.8|152696.7|152606.7|20
1654768860000|2022-06-09 10:01:00|152701.4|152611.4|152697.6|152607.6|152706|152616|152693.8|152603.8|29
1654768870000|2022-06-09 10:01:10|152697.5|152607.5|152695.9|152605.9|152700.6|152610.6|152691.7|152601.7|30
1654768880000|2022-06-09 10:01:20|152695.4|152605.4|152696.4|152606.4|152697.1|152607.1|152693|152603|25
1654768890000|2022-06-09 10:01:30|152695.9|152605.9|152692.4|152602.4|152701.3|152611.3|152692.4|152602.4|27
1654768900000|2022-06-09 10:01:40|152692.1|152602.1|152697.3|152607.3|152698.4|152608.4|152690.4|152600.4|25
1654768910000|2022-06-09 10:01:50|152696.8|152606.8|152695.2|152605.2|152705|152615|152695.2|152605.2|22
1654768920000|2022-06-09 10:02:00|152696.3|152606.3|152689.8|152599.8|152698.4|152608.4|152688.5|152598.5|28
1654768930000|2022-06-09 10:02:10|152693.8|152603.8|152696|152606|152696|152606|152689.6|152599.6|23
1654768940000|2022-06-09 10:02:20|152695.8|152605.8|152694.6|152604.6|152696.4|152606.4|152692.2|152602.2|31
1654768950000|2022-06-09 10:02:30|152695.5|152605.5|152694|152604|152702.8|152612.8|152690.7|152600.7|31
1654768960000|2022-06-09 10:02:40|152693.9|152603.9|152692.9|152602.9|152696.5|152606.5|152691.7|152601.7|28
1654768970000|2022-06-09 10:02:50|152691.7|152601.7|152686.3|152596.3|152693.7|152603.7|152686.3|152596.3|25
1654768980000|2022-06-09 10:03:00|152686.9|152596.9|152684.6|152594.6|152687.1|152597.1|152675.3|152585.3|26
1654768990000|2022-06-09 10:03:10|152679.1|152589.1|152677.1|152587.1|152680.3|152590.3|152674.5|152584.5|19
1654769000000|2022-06-09 10:03:20|152676.1|152586.1|152667.7|152577.7|152678.2|152588.2|152666.1|152576.1|18
1654769010000|2022-06-09 10:03:30|152667.6|152577.6|152672|152582|152677.8|152587.8|152664.4|152574.4|21
1654769020000|2022-06-09 10:03:40|152671.9|152581.9|152651.6|152561.6|152672.2|152582.2|152651.6|152561.6|29
1654769030000|2022-06-09 10:03:50|152653.3|152563.3|152654|152564|152660.9|152570.9|152652.9|152562.9|31
1654769040000|2022-06-09 10:04:00|152653.4|152563.4|152655.7|152565.7|152657.7|152567.7|152650.6|152560.6|31
1654769050000|2022-06-09 10:04:10|152655.8|152565.8|152658.6|152568.6|152665|152575|152655|152565|30
1654769060000|2022-06-09 10:04:20|152659.5|152569.5|152657.9|152567.9|152664.7|152574.7|152653.1|152563.1|23
1654769070000|2022-06-09 10:04:30|152657.6|152567.6|152658.3|152568.3|152659.4|152569.4|152652.2|152562.2|16
1654769080000|2022-06-09 10:04:40|152656.6|152566.6|152655|152565|152658.6|152568.6|152654.4|152564.4|20
1654769090000|2022-06-09 10:04:50|152653.8|152563.8|152659.5|152569.5|152659.5|152569.5|152653.8|152563.8|17
1654769100000|2022-06-09 10:05:00|152658.9|152568.9|152660.7|152570.7|152663.5|152573.5|152656.8|152566.8|15
1654769110000|2022-06-09 10:05:10|152660.2|152570.2|152656.9|152566.9|152661.9|152571.9|152655.2|152565.2|24
1654769120000|2022-06-09 10:05:20|152656.2|152566.2|152655.6|152565.6|152658.4|152568.4|152655.3|152565.3|22
1654769130000|2022-06-09 10:05:30|152656.1|152566.1|152655.3|152565.3|152659.1|152569.1|152654.6|152564.6|26
1654769140000|2022-06-09 10:05:40|152654.6|152564.6|152657.4|152567.4|152658.4|152568.4|152654.4|152564.4|19
1654769150000|2022-06-09 10:05:50|152656.4|152566.4|152658.9|152568.9|152662.6|152572.6|152656.4|152566.4|11
1654769160000|2022-06-09 10:06:00|152660.5|152570.5|152659.9|152569.9|152661.7|152571.7|152658.1|152568.1|23
1654769170000|2022-06-09 10:06:10|152661.5|152571.5|152637.9|152547.9|152661.5|152571.5|152635|152545|27
1654769180000|2022-06-09 10:06:20|152634|152544|152631.3|152541.3|152634.4|152544.4|152631.3|152541.3|10
1654769190000|2022-06-09 10:06:30|152637.1|152547.1|152632.4|152542.4|152637.8|152547.8|152624.8|152534.8|19
1654769200000|2022-06-09 10:06:40|152631.8|152541.8|152634.4|152544.4|152638.1|152548.1|152630.3|152540.3|19
1654769210000|2022-06-09 10:06:50|152635.7|152545.7|152633|152543|152635.7|152545.7|152632.6|152542.6|23
1654769220000|2022-06-09 10:07:00|152633.3|152543.3|152631|152541|152634|152544|152630.6|152540.6|21
1654769230000|2022-06-09 10:07:10|152630.9|152540.9|152628.2|152538.2|152631.6|152541.6|152626.5|152536.5|22
1654769240000|2022-06-09 10:07:20|152628|152538|152633.4|152543.4|152639.4|152549.4|152627.8|152537.8|18
1654769250000|2022-06-09 10:07:30|152633.2|152543.2|152632.5|152542.5|152636.6|152546.6|152631|152541|18
1654769260000|2022-06-09 10:07:40|152628.4|152538.4|152623.2|152533.2|152630.7|152540.7|152622.5|152532.5|25
1654769270000|2022-06-09 10:07:50|152620.8|152530.8|152608.2|152518.2|152621.6|152531.6|152606|152516|27
1654769280000|2022-06-09 10:08:00|152607.4|152517.4|152609.6|152519.6|152609.6|152519.6|152605.8|152515.8|17
1654769290000|2022-06-09 10:08:10|152609|152519|152622.7|152532.7|152626.6|152536.6|152605.5|152515.5|27
1654769300000|2022-06-09 10:08:20|152621.8|152531.8|152631.2|152541.2|152635.7|152545.7|152620.8|152530.8|24
1654769310000|2022-06-09 10:08:30|152631|152541|152631.7|152541.7|152632.9|152542.9|152630|152540|25
1654769320000|2022-06-09 10:08:40|152632.3|152542.3|152638.1|152548.1|152638.7|152548.7|152632.1|152542.1|16
1654769330000|2022-06-09 10:08:50|152639.7|152549.7|152630.8|152540.8|152639.7|152549.7|152630.8|152540.8|23
1654769340000|2022-06-09 10:09:00|152628.2|152538.2|152628.4|152538.4|152630|152540|152627.7|152537.7|19
1654769350000|2022-06-09 10:09:10|152629.4|152539.4|152627.4|152537.4|152629.4|152539.4|152626.4|152536.4|23
1654769360000|2022-06-09 10:09:20|152626.8|152536.8|152624.8|152534.8|152629.2|152539.2|152623.3|152533.3|19
1654769370000|2022-06-09 10:09:30|152624.5|152534.5|152617.4|152527.4|152629.5|152539.5|152617.3|152527.3|28
1654769380000|2022-06-09 10:09:40|152619.2|152529.2|152618.1|152528.1|152629.2|152539.2|152617|152527|32
1654769390000|2022-06-09 10:09:50|152622.2|152532.2|152614.2|152524.2|152635.2|152545.2|152612.5|152522.5|35
1654769400000|2022-06-09 10:10:00|152614.5|152524.5|152606|152516|152619.6|152529.6|152598.5|152508.5|36
1654769410000|2022-06-09 10:10:10|152607.6|152517.6|152634.6|152544.6|152640|152550|152602.7|152512.7|36
1654769420000|2022-06-09 10:10:20|152634.1|152544.1|152631.8|152541.8|152637.8|152547.8|152631.8|152541.8|36
1654769430000|2022-06-09 10:10:30|152632.1|152542.1|152636.3|152546.3|152646.2|152556.2|152632.1|152542.1|25
1654769440000|2022-06-09 10:10:40|152634.2|152544.2|152632.2|152542.2|152639.7|152549.7|152620.1|152530.1|30
1654769450000|2022-06-09 10:10:50|152632.3|152542.3|152633.7|152543.7|152634.4|152544.4|152625.2|152535.2|17
1654769460000|2022-06-09 10:11:00|152633.8|152543.8|152633.9|152543.9|152635.6|152545.6|152632|152542|19
1654769470000|2022-06-09 10:11:10|152634.1|152544.1|152632.3|152542.3|152634.2|152544.2|152630.8|152540.8|25
1654769480000|2022-06-09 10:11:20|152633|152543|152634.6|152544.6|152635.4|152545.4|152628.1|152538.1|29
1654769490000|2022-06-09 10:11:30|152633.7|152543.7|152632.9|152542.9|152634|152544|152630.2|152540.2|17
1654769500000|2022-06-09 10:11:40|152632|152542|152631.6|152541.6|152633.9|152543.9|152631.6|152541.6|27
1654769510000|2022-06-09 10:11:50|152628.8|152538.8|152633.6|152543.6|152633.9|152543.9|152627.5|152537.5|27
1654769520000|2022-06-09 10:12:00|152633.2|152543.2|152623.4|152533.4|152635.1|152545.1|152622.8|152532.8|29
1654769530000|2022-06-09 10:12:10|152622.4|152532.4|152626.4|152536.4|152630.2|152540.2|152621.3|152531.3|29
1654769540000|2022-06-09 10:12:20|152627.5|152537.5|152629.1|152539.1|152630.3|152540.3|152626.3|152536.3|22
1654769550000|2022-06-09 10:12:30|152628.5|152538.5|152631|152541|152631|152541|152628.5|152538.5|16
1654769560000|2022-06-09 10:12:40|152630.8|152540.8|152624.4|152534.4|152633.8|152543.8|152624.4|152534.4|16
1654769570000|2022-06-09 10:12:50|152624.6|152534.6|152626.3|152536.3|152629.5|152539.5|152621.6|152531.6|23
1654769580000|2022-06-09 10:13:00|152626.2|152536.2|152625.5|152535.5|152626.2|152536.2|152625.1|152535.1|7
1654769590000|2022-06-09 10:13:10|152623.5|152533.5|152628.9|152538.9|152628.9|152538.9|152623.4|152533.4|15
1654769600000|2022-06-09 10:13:20|152630.6|152540.6|152624.2|152534.2|152634|152544|152623.1|152533.1|21
1654769610000|2022-06-09 10:13:30|152624.9|152534.9|152620.9|152530.9|152634.9|152544.9|152619.5|152529.5|21
1654769620000|2022-06-09 10:13:40|152618.6|152528.6|152629.2|152539.2|152632.2|152542.2|152618.6|152528.6|13
1654769630000|2022-06-09 10:13:50|152629.3|152539.3|152624|152534|152629.3|152539.3|152624|152534|19
1654769640000|2022-06-09 10:14:00|152624.6|152534.6|152625|152535|152626.3|152536.3|152623.2|152533.2|27
1654769650000|2022-06-09 10:14:10|152626.3|152536.3|152625.9|152535.9|152627.1|152537.1|152623.3|152533.3|22
1654769660000|2022-06-09 10:14:20|152626.5|152536.5|152621.3|152531.3|152626.8|152536.8|152621.3|152531.3|27
1654769670000|2022-06-09 10:14:30|152622.4|152532.4|152620.6|152530.6|152626.6|152536.6|152620.6|152530.6|28
1654769680000|2022-06-09 10:14:40|152620.8|152530.8|152619.2|152529.2|152623.9|152533.9|152618.1|152528.1|27
1654769690000|2022-06-09 10:14:50|152619.9|152529.9|152620.1|152530.1|152620.2|152530.2|152618.9|152528.9|16
1654769700000|2022-06-09 10:15:00|152622.1|152532.1|152627.5|152537.5|152627.5|152537.5|152620.7|152530.7|20
1654769710000|2022-06-09 10:15:10|152626.7|152536.7|152612.7|152522.7|152628.6|152538.6|152608.7|152518.7|21
1654769720000|2022-06-09 10:15:20|152614.2|152524.2|152580.8|152490.8|152614.2|152524.2|152580.8|152490.8|22
1654769730000|2022-06-09 10:15:30|152583.5|152493.5|152557.2|152467.2|152583.7|152493.7|152552.6|152462.6|29
1654769740000|2022-06-09 10:15:40|152557.4|152467.4|152550.1|152460.1|152557.4|152467.4|152550.1|152460.1|26
1654769750000|2022-06-09 10:15:50|152548.5|152458.5|152573.1|152483.1|152573.1|152483.1|152541.7|152451.7|29
1654769760000|2022-06-09 10:16:00|152571.8|152481.8|152553.5|152463.5|152574|152484|152552.3|152462.3|29
1654769770000|2022-06-09 10:16:10|152553.7|152463.7|152554.2|152464.2|152554.4|152464.4|152553.5|152463.5|11
1654769780000|2022-06-09 10:16:20|152554.3|152464.3|152554.5|152464.5|152557.4|152467.4|152554.2|152464.2|16
1654769790000|2022-06-09 10:16:30|152554|152464|152553.8|152463.8|152558.8|152468.8|152548.9|152458.9|28
1654769800000|2022-06-09 10:16:40|152554|152464|152551.1|152461.1|152555.4|152465.4|152549.1|152459.1|22
1654769810000|2022-06-09 10:16:50|152551.2|152461.2|152536.6|152446.6|152551.6|152461.6|152535.8|152445.8|16
1654769820000|2022-06-09 10:17:00|152536.5|152446.5|152533|152443|152538.2|152448.2|152532.8|152442.8|14
1654769830000|2022-06-09 10:17:10|152533.3|152443.3|152531.4|152441.4|152533.3|152443.3|152529.7|152439.7|7
1654769840000|2022-06-09 10:17:20|152532.9|152442.9|152534.7|152444.7|152534.7|152444.7|152530.5|152440.5|5
1654769850000|2022-06-09 10:17:30|152536.5|152446.5|152531|152441|152538.1|152448.1|152527|152437|10
1654769860000|2022-06-09 10:17:40|152533.3|152443.3|152532.3|152442.3|152533.3|152443.3|152531.8|152441.8|9
1654769870000|2022-06-09 10:17:50|152532.9|152442.9|152537.1|152447.1|152537.1|152447.1|152531.1|152441.1|9
1654769880000|2022-06-09 10:18:00|152535.8|152445.8|152529.6|152439.6|152536|152446|152528.4|152438.4|6
1654769890000|2022-06-09 10:18:10|152532.8|152442.8|152533.5|152443.5|152533.9|152443.9|152532.8|152442.8|4
1654769900000|2022-06-09 10:18:20|152533.7|152443.7|152530.7|152440.7|152533.7|152443.7|152524|152434|5
1654769910000|2022-06-09 10:18:30|152536.6|152446.6|152533.6|152443.6|152537.7|152447.7|152522.9|152432.9|20
1654769920000|2022-06-09 10:18:40|152532.7|152442.7|152533.7|152443.7|152534.4|152444.4|152530.5|152440.5|18
1654769930000|2022-06-09 10:18:50|152535.6|152445.6|152532.4|152442.4|152535.8|152445.8|152530.6|152440.6|24
1654769940000|2022-06-09 10:19:00|152532.3|152442.3|152531.7|152441.7|152534.6|152444.6|152529|152439|28
1654769950000|2022-06-09 10:19:10|152533.3|152443.3|152537.1|152447.1|152537.1|152447.1|152521.1|152431.1|25
1654769960000|2022-06-09 10:19:20|152536.1|152446.1|152538.1|152448.1|152540.7|152450.7|152529.9|152439.9|31
1654769970000|2022-06-09 10:19:30|152538.2|152448.2|152537.9|152447.9|152538.8|152448.8|152532.7|152442.7|23
1654769980000|2022-06-09 10:19:40|152535.6|152445.6|152532|152442|152537.1|152447.1|152525.1|152435.1|28
1654769990000|2022-06-09 10:19:50|152528.6|152438.6|152526|152436|152533|152443|152525.7|152435.7|22
1654770000000|2022-06-09 10:20:00|152529|152439|152526.5|152436.5|152529.7|152439.7|152525.3|152435.3|19
1654770010000|2022-06-09 10:20:10|152526.6|152436.6|152528.1|152438.1|152529.2|152439.2|152523.6|152433.6|21
1654770020000|2022-06-09 10:20:20|152528|152438|152528.1|152438.1|152530.7|152440.7|152527.7|152437.7|17
1654770030000|2022-06-09 10:20:30|152527.1|152437.1|152526.4|152436.4|152531|152441|152526.4|152436.4|9
1654770040000|2022-06-09 10:20:40|152527.2|152437.2|152525.5|152435.5|152529.3|152439.3|152518|152428|26
1654770050000|2022-06-09 10:20:50|152525.7|152435.7|152515.4|152425.4|152525.7|152435.7|152512.1|152422.1|25
1654770060000|2022-06-09 10:21:00|152515.8|152425.8|152516.3|152426.3|152522.2|152432.2|152515.4|152425.4|19
1654770070000|2022-06-09 10:21:10|152516.9|152426.9|152486.6|152396.6|152516.9|152426.9|152486.6|152396.6|19
1654770080000|2022-06-09 10:21:20|152488.2|152398.2|152492.3|152402.3|152497.3|152407.3|152481.7|152391.7|29
1654770090000|2022-06-09 10:21:30|152488.8|152398.8|152488|152398|152497|152407|152488|152398|28
1654770100000|2022-06-09 10:21:40|152485.7|152395.7|152485.8|152395.8|152493.1|152403.1|152482.2|152392.2|23
1654770110000|2022-06-09 10:21:50|152488.3|152398.3|152491.2|152401.2|152491.2|152401.2|152487.1|152397.1|17
1654770120000|2022-06-09 10:22:00|152490.5|152400.5|152483.4|152393.4|152492.3|152402.3|152483.2|152393.2|21
1654770130000|2022-06-09 10:22:10|152483.3|152393.3|152468|152378|152492.2|152402.2|152468|152378|33
1654770140000|2022-06-09 10:22:20|152471.6|152381.6|152465.2|152375.2|152474.3|152384.3|152459.1|152369.1|32
1654770150000|2022-06-09 10:22:30|152466.3|152376.3|152465|152375|152466.3|152376.3|152460.6|152370.6|26
1654770160000|2022-06-09 10:22:40|152462.4|152372.4|152463.4|152373.4|152469.6|152379.6|152460.1|152370.1|33
1654770170000|2022-06-09 10:22:50|152468.7|152378.7|152463.7|152373.7|152468.9|152378.9|152462.1|152372.1|21
1654770180000|2022-06-09 10:23:00|152465.6|152375.6|152471.8|152381.8|152472.1|152382.1|152465.6|152375.6|15
1654770190000|2022-06-09 10:23:10|152471.9|152381.9|152470|152380|152472.5|152382.5|152469.6|152379.6|13
1654770200000|2022-06-09 10:23:20|152472.6|152382.6|152473.4|152383.4|152476|152386|152463.2|152373.2|20
1654770210000|2022-06-09 10:23:30|152478.5|152388.5|152471.6|152381.6|152478.5|152388.5|152463.1|152373.1|25
1654770220000|2022-06-09 10:23:40|152467.3|152377.3|152474.5|152384.5|152479.2|152389.2|152457.5|152367.5|31
1654770230000|2022-06-09 10:23:50|152475.3|152385.3|152484.6|152394.6|152484.6|152394.6|152469.7|152379.7|22
1654770240000|2022-06-09 10:24:00|152485.6|152395.6|152488.2|152398.2|152488.5|152398.5|152475.9|152385.9|12
1654770250000|2022-06-09 10:24:10|152487.7|152397.7|152486|152396|152489.7|152399.7|152482.6|152392.6|11
1654770260000|2022-06-09 10:24:20|152485|152395|152491.4|152401.4|152504|152414|152484.8|152394.8|18
1654770270000|2022-06-09 10:24:30|152491.2|152401.2|152490.7|152400.7|152493.3|152403.3|152484.7|152394.7|28
1654770280000|2022-06-09 10:24:40|152489.4|152399.4|152493.4|152403.4|152499.7|152409.7|152487.5|152397.5|15
1654770290000|2022-06-09 10:24:50|152493.5|152403.5|152496.2|152406.2|152499.8|152409.8|152493.5|152403.5|27
1654770300000|2022-06-09 10:25:00|152500.2|152410.2|152532.8|152442.8|152537.8|152447.8|152498.3|152408.3|10
1654770310000|2022-06-09 10:25:10|152533|152443|152510.7|152420.7|152533|152443|152510.1|152420.1|30
1654770320000|2022-06-09 10:25:20|152511.9|152421.9|152509.6|152419.6|152518|152428|152506|152416|28
1654770330000|2022-06-09 10:25:30|152509.5|152419.5|152504.7|152414.7|152510.7|152420.7|152502.1|152412.1|21
1654770340000|2022-06-09 10:25:40|152504.1|152414.1|152506.6|152416.6|152511.6|152421.6|152504.1|152414.1|17
1654770350000|2022-06-09 10:25:50|152506.2|152416.2|152508|152418|152513.3|152423.3|152506.2|152416.2|20
1654770360000|2022-06-09 10:26:00|152509.4|152419.4|152511.7|152421.7|152513.2|152423.2|152509.4|152419.4|16
1654770370000|2022-06-09 10:26:10|152513.3|152423.3|152514|152424|152517.9|152427.9|152510.4|152420.4|28
1654770380000|2022-06-09 10:26:20|152512|152422|152502.4|152412.4|152513.9|152423.9|152501.6|152411.6|31
1654770390000|2022-06-09 10:26:30|152504|152414|152512.1|152422.1|152512.2|152422.2|152504|152414|37
1654770400000|2022-06-09 10:26:40|152514|152424|152512.4|152422.4|152518.7|152428.7|152507.6|152417.6|29
1654770410000|2022-06-09 10:26:50|152511.9|152421.9|152519.3|152429.3|152519.3|152429.3|152504.2|152414.2|28
1654770420000|2022-06-09 10:27:00|152521.2|152431.2|152517.9|152427.9|152523.5|152433.5|152515.3|152425.3|32
1654770430000|2022-06-09 10:27:10|152517.6|152427.6|152512|152422|152519.2|152429.2|152509.9|152419.9|36
1654770440000|2022-06-09 10:27:20|152512.1|152422.1|152514.6|152424.6|152528.5|152438.5|152509.6|152419.6|26
1654770450000|2022-06-09 10:27:30|152515.6|152425.6|152483.6|152393.6|152522|152432|152483.6|152393.6|36
1654770460000|2022-06-09 10:27:40|152486.8|152396.8|152498|152408|152503.3|152413.3|152485.9|152395.9|32
1654770470000|2022-06-09 10:27:50|152506.6|152416.6|152513|152423|152513.5|152423.5|152499.8|152409.8|22
1654770480000|2022-06-09 10:28:00|152504|152414|152507.6|152417.6|152515.8|152425.8|152503.9|152413.9|32
1654770490000|2022-06-09 10:28:10|152507.9|152417.9|152510.4|152420.4|152516|152426|152504.5|152414.5|36
1654770500000|2022-06-09 10:28:20|152508.8|152418.8|152512.7|152422.7|152515.1|152425.1|152508.5|152418.5|28
1654770510000|2022-06-09 10:28:30|152512.8|152422.8|152503.8|152413.8|152512.8|152422.8|152503.8|152413.8|25
1654770520000|2022-06-09 10:28:40|152506.2|152416.2|152520.2|152430.2|152522.8|152432.8|152506.2|152416.2|26
1654770530000|2022-06-09 10:28:50|152519.2|152429.2|152501.6|152411.6|152524.1|152429.9|152501.6|152394.1|25
1654770540000|2022-06-09 10:29:00|152505.1|152415.1|152512.2|152422.2|152512.4|152422.4|152502|152412|26
1654770550000|2022-06-09 10:29:10|152511.2|152421.2|152518.3|152428.3|152518.9|152428.9|152510.9|152420.9|17
1654770560000|2022-06-09 10:29:20|152539.5|152409.5|152516.9|152426.9|152539.5|152427.5|152516.9|152408.2|9
1654770570000|2022-06-09 10:29:30|152518.2|152428.2|152526.5|152396.5|152533.5|152428.2|152504.2|152396.5|18
1654770580000|2022-06-09 10:29:40|152529.1|152399.1|152507.5|152417.5|152529.3|152417.6|152497.9|152396.5|18
1654770590000|2022-06-09 10:29:50|152506|152416|152485.9|152395.9|152507.9|152417.9|152485.9|152395.9|19
1654770600000|2022-06-09 10:30:00|152485|152395|152467.7|152377.7|152491.2|152401.2|152467.7|152377.7|33
1654770610000|2022-06-09 10:30:10|152466|152376|152445.7|152355.7|152466|152376|152433.8|152343.8|37
1654770620000|2022-06-09 10:30:20|152448|152358|152435.5|152345.5|152449.1|152359.1|152433.5|152343.5|33
1654770630000|2022-06-09 10:30:30|152435.6|152345.6|152435.7|152345.7|152438.5|152348.5|152433.1|152343.1|22
1654770640000|2022-06-09 10:30:40|152436.7|152346.7|152450|152360|152450|152360|152435.8|152345.8|21
1654770650000|2022-06-09 10:30:50|152445.3|152355.3|152441.6|152351.6|152446.8|152356.8|152440.6|152350.6|19
1654770660000|2022-06-09 10:31:00|152439.3|152349.3|152439.3|152349.3|152448.8|152358.8|152435.3|152345.3|24
1654770670000|2022-06-09 10:31:10|152439.1|152349.1|152438.6|152348.6|152440.3|152350.3|152436.5|152346.5|20
1654770680000|2022-06-09 10:31:20|152438.9|152348.9|152442.9|152352.9|152443|152353|152438.7|152348.7|18
1654770690000|2022-06-09 10:31:30|152443.3|152353.3|152459.7|152369.7|152459.7|152369.7|152441.9|152351.9|24
1654770700000|2022-06-09 10:31:40|152458.4|152368.4|152461.7|152371.7|152465.4|152375.4|152458.3|152368.3|12
1654770710000|2022-06-09 10:31:50|152462.1|152372.1|152464.7|152374.7|152464.7|152374.7|152462.1|152372.1|12
1654770720000|2022-06-09 10:32:00|152463.6|152373.6|152469.4|152379.4|152477.9|152387.9|152458.9|152368.9|19
1654770730000|2022-06-09 10:32:10|152475.8|152385.8|152491.4|152401.4|152493.9|152403.9|152467|152377|31
1654770740000|2022-06-09 10:32:20|152491.3|152401.3|152483.2|152393.2|152491.3|152401.3|152478.8|152388.8|34
1654770750000|2022-06-09 10:32:30|152482.7|152392.7|152465.5|152375.5|152482.7|152392.7|152461.4|152371.4|31
1654770760000|2022-06-09 10:32:40|152457|152367|152455|152365|152458.6|152368.6|152447.7|152357.7|29
1654770770000|2022-06-09 10:32:50|152448.9|152358.9|152458.6|152368.6|152474.6|152384.6|152448.9|152358.9|23
1654770780000|2022-06-09 10:33:00|152456.7|152366.7|152454.9|152364.9|152460.8|152370.8|152446.2|152356.2|26
1654770790000|2022-06-09 10:33:10|152453.4|152363.4|152454.4|152364.4|152455.8|152365.8|152450.7|152360.7|24
1654770800000|2022-06-09 10:33:20|152457.8|152367.8|152459.6|152369.6|152466.9|152376.9|152456.7|152366.7|30
1654770810000|2022-06-09 10:33:30|152460.6|152370.6|152463.1|152373.1|152465.5|152375.5|152454|152364|25
1654770820000|2022-06-09 10:33:40|152463.7|152373.7|152457.3|152367.3|152467.4|152377.4|152457|152367|28
1654770830000|2022-06-09 10:33:50|152454.6|152364.6|152453.2|152363.2|152458.1|152368.1|152450.8|152360.8|30
1654770840000|2022-06-09 10:34:00|152454.4|152364.4|152450.4|152360.4|152456.2|152366.2|152449.5|152359.5|21
1654770850000|2022-06-09 10:34:10|152449|152359|152469.2|152379.2|152473.4|152383.4|152449|152359|24
1654770860000|2022-06-09 10:34:20|152468.3|152378.3|152462.9|152372.9|152470|152380|152459.7|152369.7|19
1654770870000|2022-06-09 10:34:30|152463.6|152373.6|152452|152362|152464.9|152374.9|152452|152362|26
1654770880000|2022-06-09 10:34:40|152452.7|152362.7|152447.6|152357.6|152456.5|152366.5|152435.9|152345.9|27
1654770890000|2022-06-09 10:34:50|152448.6|152358.6|152423.6|152333.6|152450.6|152360.6|152423.6|152333.6|21
1654770900000|2022-06-09 10:35:00|152419.3|152329.3|152406.7|152316.7|152426.3|152336.3|152406.7|152316.7|21
1654770910000|2022-06-09 10:35:10|152416.5|152326.5|152413.6|152323.6|152417.3|152327.3|152413.6|152323.6|7
1654770920000|2022-06-09 10:35:20|152419.4|152329.4|152420.2|152330.2|152437.5|152347.5|152419.4|152329.4|22
1654770930000|2022-06-09 10:35:30|152426|152336|152419.9|152329.9|152430.1|152340.1|152419.9|152329.9|14
1654770940000|2022-06-09 10:35:40|152419.4|152329.4|152424.8|152334.8|152424.8|152334.8|152416.2|152326.2|12
1654770950000|2022-06-09 10:35:50|152423.9|152333.9|152424.3|152334.3|152424.3|152334.3|152422|152332|6
1654770960000|2022-06-09 10:36:00|152426.9|152336.9|152415.5|152325.5|152427.1|152337.1|152415.5|152325.5|13
1654770970000|2022-06-09 10:36:10|152417.4|152327.4|152414.5|152324.5|152417.4|152327.4|152414.5|152324.5|14
1654770980000|2022-06-09 10:36:20|152417.3|152327.3|152414.4|152324.4|152422.1|152332.1|152411.5|152321.5|12
1654770990000|2022-06-09 10:36:30|152416.6|152326.6|152408.9|152318.9|152419.9|152329.9|152403|152313|11
1654771000000|2022-06-09 10:36:40|152416.3|152326.3|152405.2|152315.2|152419.2|152329.2|152403.1|152313.1|17
1654771010000|2022-06-09 10:36:50|152403.6|152313.6|152408.1|152318.1|152410.4|152320.4|152403.4|152313.4|17
1654771020000|2022-06-09 10:37:00|152407.6|152317.6|152410.6|152320.6|152410.6|152320.6|152405.9|152315.9|15
1654771030000|2022-06-09 10:37:10|152409.8|152319.8|152409.7|152319.7|152412.8|152322.8|152409.7|152319.7|11
1654771040000|2022-06-09 10:37:20|152412.6|152322.6|152409.9|152319.9|152412.6|152322.6|152407.5|152317.5|6
1654771050000|2022-06-09 10:37:30|152410.6|152320.6|152409.3|152319.3|152412.6|152322.6|152407.2|152317.2|14
1654771060000|2022-06-09 10:37:40|152409.4|152319.4|152380.6|152290.6|152409.4|152319.4|152379.6|152289.6|12
1654771070000|2022-06-09 10:37:50|152381|152291|152405.2|152315.2|152406.2|152316.2|152380.8|152290.8|29
1654771080000|2022-06-09 10:38:00|152402.8|152312.8|152399|152309|152408.4|152318.4|152396.2|152306.2|23
1654771090000|2022-06-09 10:38:10|152399.8|152309.8|152399.2|152309.2|152400.1|152310.1|152396.6|152306.6|12
1654771100000|2022-06-09 10:38:20|152399.3|152309.3|152407.2|152317.2|152421.1|152331.1|152397.4|152307.4|33
1654771110000|2022-06-09 10:38:30|152408.7|152318.7|152410.9|152320.9|152411.3|152321.3|152408.1|152318.1|23
1654771120000|2022-06-09 10:38:40|152411.5|152321.5|152410.5|152320.5|152412.2|152322.2|152401.2|152311.2|16
1654771130000|2022-06-09 10:38:50|152409.5|152319.5|152409.1|152319.1|152414.7|152324.7|152406.9|152316.9|19
1654771140000|2022-06-09 10:39:00|152409.5|152319.5|152405.1|152315.1|152409.5|152319.5|152405.1|152315.1|17
1654771150000|2022-06-09 10:39:10|152405.3|152315.3|152516.3|152426.3|152519.5|152429.5|152403.3|152313.3|31
1654771160000|2022-06-09 10:39:20|152519.5|152429.5|152580.7|152490.7|152587.3|152497.3|152512|152422|39
1654771170000|2022-06-09 10:39:30|152578.8|152488.8|152599.7|152509.7|152600.7|152510.7|152573.8|152483.8|40
1654771180000|2022-06-09 10:39:40|152600|152510|152606.2|152516.2|152610.3|152520.3|152583.3|152477.1|38
1654771190000|2022-06-09 10:39:50|152603.7|152513.7|152548.3|152458.3|152603.7|152513.7|152548.3|152458.3|20
1654771200000|2022-06-09 10:40:00|152542.9|152452.9|152532.7|152442.7|152542.9|152452.9|152525.7|152435.7|34
1654771210000|2022-06-09 10:40:10|152533.4|152443.4|152534.7|152444.7|152538.5|152448.5|152533.4|152443.4|27
1654771220000|2022-06-09 10:40:20|152535.5|152445.5|152534.3|152444.3|152536.3|152446.3|152533.1|152443.1|25
1654771230000|2022-06-09 10:40:30|152535.4|152445.4|152530.4|152440.4|152535.6|152445.6|152530.2|152440.2|25
1654771240000|2022-06-09 10:40:40|152530.1|152440.1|152530.2|152440.2|152530.9|152440.9|152526.8|152436.8|28
1654771250000|2022-06-09 10:40:50|152530.3|152440.3|152534.3|152444.3|152535.6|152445.6|152529.5|152439.5|20
1654771260000|2022-06-09 10:41:00|152535.9|152445.9|152529.6|152439.6|152537.4|152447.4|152528.4|152438.4|22
1654771270000|2022-06-09 10:41:10|152526|152436|152490.9|152400.9|152526|152436|152479.3|152389.3|32
1654771280000|2022-06-09 10:41:20|152489|152399|152509.6|152419.6|152512.6|152422.6|152489|152399|37
1654771290000|2022-06-09 10:41:30|152510.4|152420.4|152543.3|152453.3|152548.4|152458.4|152510.4|152420.4|37
1654771300000|2022-06-09 10:41:40|152543.8|152453.8|152544.7|152454.7|152561.1|152471.1|152535.2|152445.2|37
1654771310000|2022-06-09 10:41:50|152545.6|152455.6|152538.8|152448.8|152553.4|152463.4|152531.9|152441.9|35
1654771320000|2022-06-09 10:42:00|152535.4|152445.4|152535.1|152445.1|152546.2|152456.2|152527.5|152437.5|31
1654771330000|2022-06-09 10:42:10|152539|152449|152536.6|152446.6|152539.5|152449.5|152531.3|152441.3|24
1654771340000|2022-06-09 10:42:20|152536.2|152446.2|152530.9|152440.9|152539.5|152449.5|152529.5|152439.5|20
1654771350000|2022-06-09 10:42:30|152529.9|152439.9|152610.6|152520.6|152628.1|152529.8|152529.9|152439.9|33
1654771360000|2022-06-09 10:42:40|152605|152515|152606.7|152516.7|152612.2|152522.2|152602.7|152512.7|30
1654771370000|2022-06-09 10:42:50|152616.7|152526.7|152668|152578|152674.6|152584.6|152616.7|152526.7|33
1654771380000|2022-06-09 10:43:00|152666.3|152576.3|152678.3|152588.3|152681.2|152591.2|152666.3|152576.3|30
1654771390000|2022-06-09 10:43:10|152676.1|152586.1|152689.1|152599.1|152699.8|152609.8|152676.1|152586.1|26
1654771400000|2022-06-09 10:43:20|152687.5|152597.5|152685.6|152595.6|152690|152600|152662.8|152572.8|32
1654771410000|2022-06-09 10:43:30|152685.4|152595.4|152682.2|152592.2|152686.6|152596.6|152681.7|152591.7|11
1654771420000|2022-06-09 10:43:40|152682.3|152592.3|152685.1|152595.1|152685.1|152595.1|152679.6|152589.6|13
1654771430000|2022-06-09 10:43:50|152684.8|152594.8|152682.2|152592.2|152684.8|152594.8|152681.8|152591.8|15
1654771440000|2022-06-09 10:44:00|152683.7|152593.7|152670.1|152580.1|152683.7|152593.7|152664.8|152574.8|29
1654771450000|2022-06-09 10:44:10|152671|152581|152659.3|152569.3|152681.6|152591.6|152659.3|152569.3|25
1654771460000|2022-06-09 10:44:20|152661.6|152571.6|152667.6|152577.6|152668.2|152578.2|152660.8|152570.8|14
1654771470000|2022-06-09 10:44:30|152671.1|152581.1|152671.6|152581.6|152672.5|152582.5|152666.8|152576.8|9
1654771480000|2022-06-09 10:44:40|152670.5|152580.5|152678.9|152588.9|152680.1|152590.1|152670.5|152580.5|20
1654771490000|2022-06-09 10:44:50|152675.6|152585.6|152680.4|152590.4|152683.6|152593.6|152670.9|152580.9|15
1654771500000|2022-06-09 10:45:00|152682.4|152592.4|152685.8|152595.8|152685.8|152595.8|152679.1|152589.1|16
1654771510000|2022-06-09 10:45:10|152703.1|152613.1|152719.1|152629.1|152719.1|152629.1|152703.1|152613.1|19
1654771520000|2022-06-09 10:45:20|152718.9|152628.9|152713.2|152623.2|152718.9|152628.9|152712.8|152622.8|18
1654771530000|2022-06-09 10:45:30|152711.6|152621.6|152708.5|152618.5|152711.6|152621.6|152706.2|152616.2|12
1654771540000|2022-06-09 10:45:40|152708.6|152618.6|152708.1|152618.1|152710.2|152620.2|152706.4|152616.4|9
1654771550000|2022-06-09 10:45:50|152707.4|152617.4|152710.1|152620.1|152711|152621|152707.4|152617.4|15
1654771560000|2022-06-09 10:46:00|152710.7|152620.7|152713|152623|152715|152625|152710.7|152620.7|18
1654771570000|2022-06-09 10:46:10|152714.3|152624.3|152710.4|152620.4|152714.3|152624.3|152706.9|152616.9|19
1654771580000|2022-06-09 10:46:20|152711.9|152621.9|152715.3|152625.3|152716.2|152626.2|152706.9|152616.9|31
1654771590000|2022-06-09 10:46:30|152712|152622|152713.9|152623.9|152725|152635|152711.9|152621.9|28
1654771600000|2022-06-09 10:46:40|152721|152631|152713.2|152623.2|152721|152631|152711|152621|19
1654771610000|2022-06-09 10:46:50|152713.8|152623.8|152704.5|152614.5|152713.8|152623.8|152704.5|152614.5|24
1654771620000|2022-06-09 10:47:00|152708.1|152618.1|152712.8|152622.8|152712.8|152622.8|152697.7|152607.7|36
1654771630000|2022-06-09 10:47:10|152709.2|152619.2|152732.2|152642.2|152743.2|152653.2|152708.1|152618.1|34
1654771640000|2022-06-09 10:47:20|152733.2|152643.2|152728.1|152638.1|152734.5|152644.5|152723.2|152633.2|32
1654771650000|2022-06-09 10:47:30|152731.7|152641.7|152727.2|152637.2|152733.8|152643.8|152727.2|152637.2|25
1654771660000|2022-06-09 10:47:40|152725.9|152635.9|152730.6|152640.6|152730.6|152640.6|152724|152634|15
1654771670000|2022-06-09 10:47:50|152736.8|152646.8|152731.7|152641.7|152736.8|152646.8|152731.2|152641.2|9
1654771680000|2022-06-09 10:48:00|152734|152644|152725.3|152635.3|152734.1|152644.1|152725|152635|15
1654771690000|2022-06-09 10:48:10|152724.7|152634.7|152706.2|152616.2|152724.7|152634.7|152702.8|152612.8|27
1654771700000|2022-06-09 10:48:20|152707.4|152617.4|152705.4|152615.4|152709|152619|152699.2|152609.2|26
1654771710000|2022-06-09 10:48:30|152703.5|152613.5|152704.6|152614.6|152711.7|152621.7|152701.9|152611.9|31
1654771720000|2022-06-09 10:48:40|152708.5|152618.5|152707.1|152617.1|152711.7|152621.7|152701.5|152611.5|28
1654771730000|2022-06-09 10:48:50|152707.6|152617.6|152708.5|152618.5|152710.4|152620.4|152704|152614|23
1654771740000|2022-06-09 10:49:00|152708.2|152618.2|152719.6|152629.6|152719.9|152629.9|152708.2|152618.2|32
1654771750000|2022-06-09 10:49:10|152718.2|152628.2|152732.2|152642.2|152747|152657|152718.2|152628.2|28
1654771760000|2022-06-09 10:49:20|152733.6|152643.6|152723.7|152633.7|152735.2|152645.2|152723.1|152633.1|21
1654771770000|2022-06-09 10:49:30|152742|152612|152722.5|152632.5|152742|152637.4|152721.1|152612|33
1654771780000|2022-06-09 10:49:40|152722.3|152632.3|152728.4|152638.4|152728.4|152638.4|152722.3|152632.3|26
1654771790000|2022-06-09 10:49:50|152727.9|152637.9|152685.2|152595.2|152739.3|152649.3|152666|152576|34
1654771800000|2022-06-09 10:50:00|152682.7|152592.7|152700.9|152610.9|152708.8|152618.8|152681|152591|33
1654771810000|2022-06-09 10:50:10|152701.2|152611.2|152688.6|152598.6|152712.9|152622.9|152685.4|152595.4|35
1654771820000|2022-06-09 10:50:20|152689|152599|152672.8|152582.8|152689|152599|152663.5|152573.5|32
1654771830000|2022-06-09 10:50:30|152672.6|152582.6|152673|152583|152675.7|152585.7|152671.6|152581.6|16
1654771840000|2022-06-09 10:50:40|152670.1|152580.1|152640.1|152550.1|152673.2|152583.2|152637.5|152547.5|20
1654771850000|2022-06-09 10:50:50|152641.9|152551.9|152624|152534|152642.5|152552.5|152621.9|152531.9|16
1654771860000|2022-06-09 10:51:00|152625.2|152535.2|152620.8|152530.8|152625.4|152535.4|152619.6|152529.6|18
1654771870000|2022-06-09 10:51:10|152621.9|152531.9|152581.4|152491.4|152622.3|152532.3|152577.8|152487.8|30
1654771880000|2022-06-09 10:51:20|152583.3|152493.3|152588.5|152498.5|152591|152501|152581.5|152491.5|13
1654771890000|2022-06-09 10:51:30|152601|152511|152589.9|152499.9|152607.1|152517.1|152586.1|152496.1|27
1654771900000|2022-06-09 10:51:40|152591.8|152501.8|152583.1|152493.1|152592.2|152502.2|152582.5|152492.5|25
1654771910000|2022-06-09 10:51:50|152586.8|152496.8|152573.3|152483.3|152586.8|152496.8|152568.5|152478.5|29
1654771920000|2022-06-09 10:52:00|152575.9|152485.9|152607.4|152517.4|152613.1|152523.1|152575.9|152485.9|30
1654771930000|2022-06-09 10:52:10|152605.1|152515.1|152622.7|152532.7|152623.9|152533.9|152601.5|152511.5|18
1654771940000|2022-06-09 10:52:20|152635.2|152545.2|152595.2|152505.2|152650.1|152560.1|152590.1|152500.1|36
1654771950000|2022-06-09 10:52:30|152596|152506|152597.1|152507.1|152601.6|152511.6|152590.3|152500.3|32
1654771960000|2022-06-09 10:52:40|152599.4|152509.4|152595.9|152505.9|152600.7|152510.7|152595.5|152505.5|19
1654771970000|2022-06-09 10:52:50|152597|152507|152596.2|152506.2|152597.9|152507.9|152585.6|152495.6|27
1654771980000|2022-06-09 10:53:00|152595.4|152505.4|152593.6|152503.6|152597.7|152507.7|152592.6|152502.6|17
1654771990000|2022-06-09 10:53:10|152594.2|152504.2|152592.5|152502.5|152595.1|152505.1|152592.5|152502.5|12
1654772000000|2022-06-09 10:53:20|152593.3|152503.3|152595.1|152505.1|152597.3|152507.3|152593.3|152503.3|10
1654772010000|2022-06-09 10:53:30|152594.5|152504.5|152592.1|152502.1|152597.1|152507.1|152589.7|152499.7|11
1654772020000|2022-06-09 10:53:40|152592.9|152502.9|152580.7|152490.7|152592.9|152502.9|152580.7|152490.7|14
1654772030000|2022-06-09 10:53:50|152587.5|152497.5|152588.3|152498.3|152601.4|152511.4|152570.9|152480.9|26
1654772040000|2022-06-09 10:54:00|152588.2|152498.2|152586.8|152496.8|152588.2|152498.2|152581.1|152491.1|20
1654772050000|2022-06-09 10:54:10|152587.5|152497.5|152572|152482|152591.9|152501.9|152572|152482|20
1654772060000|2022-06-09 10:54:20|152571.6|152481.6|152571.7|152481.7|152580|152490|152567.9|152477.9|15
1654772070000|2022-06-09 10:54:30|152568.2|152478.2|152571.3|152481.3|152578.6|152488.6|152568.2|152478.2|16
1654772080000|2022-06-09 10:54:40|152579.2|152489.2|152582.8|152492.8|152586.3|152496.3|152574|152484|31
1654772090000|2022-06-09 10:54:50|152581.7|152491.7|152585.9|152495.9|152585.9|152495.9|152579.4|152489.4|15
1654772100000|2022-06-09 10:55:00|152596.9|152506.9|152623.6|152533.6|152632|152542|152592.9|152502.9|31
1654772110000|2022-06-09 10:55:10|152623.4|152533.4|152627.3|152537.3|152664.2|152574.2|152623.4|152533.4|30
1654772120000|2022-06-09 10:55:20|152627.8|152537.8|152584.8|152494.8|152627.8|152537.8|152572.9|152482.9|34
1654772130000|2022-06-09 10:55:30|152585.8|152495.8|152590.3|152500.3|152591.6|152501.6|152582.4|152492.4|31
1654772140000|2022-06-09 10:55:40|152587.5|152497.5|152595.2|152505.2|152595.2|152505.2|152587.3|152497.3|23
1654772150000|2022-06-09 10:55:50|152594.2|152504.2|152571.2|152481.2|152594.2|152504.2|152571.2|152481.2|20
1654772160000|2022-06-09 10:56:00|152575.2|152485.2|152583.3|152493.3|152584.7|152494.7|152571.1|152481.1|16
1654772170000|2022-06-09 10:56:10|152586.7|152496.7|152583.2|152493.2|152586.7|152496.7|152579|152489|22
1654772180000|2022-06-09 10:56:20|152583.4|152493.4|152666.1|152576.1|152670|152580|152580.5|152490.5|25
1654772190000|2022-06-09 10:56:30|152687|152557|152674.9|152584.9|152687|152585.9|152665.5|152557|34
1654772200000|2022-06-09 10:56:40|152673.9|152583.9|152672.5|152582.5|152674.8|152584.8|152666.2|152576.2|24
1654772210000|2022-06-09 10:56:50|152674.7|152584.7|152664.9|152574.9|152682|152592|152664.9|152574.9|25
1654772220000|2022-06-09 10:57:00|152668.5|152578.5|152683.4|152593.4|152697.8|152607.8|152667.9|152577.9|21
1654772230000|2022-06-09 10:57:10|152680.7|152590.7|152695.9|152605.9|152702.3|152612.3|152680.7|152590.7|28
1654772240000|2022-06-09 10:57:20|152701.5|152611.5|152706|152616|152713.9|152623.9|152694.3|152604.3|23
1654772250000|2022-06-09 10:57:30|152705.9|152615.9|152704.1|152614.1|152708.7|152618.7|152703.8|152613.8|15
1654772260000|2022-06-09 10:57:40|152703.9|152613.9|152709.4|152619.4|152709.8|152619.8|152702.1|152612.1|23
1654772270000|2022-06-09 10:57:50|152731|152641|152725|152635|152731|152641|152717.9|152627.9|25
1654772280000|2022-06-09 10:58:00|152724.3|152634.3|152722.9|152632.9|152726.2|152636.2|152721.2|152631.2|18
1654772290000|2022-06-09 10:58:10|152721.8|152631.8|152723.4|152633.4|152725.2|152635.2|152714.3|152624.3|20
1654772300000|2022-06-09 10:58:20|152720|152630|152701.7|152611.7|152723.5|152633.5|152696|152606|32
1654772310000|2022-06-09 10:58:30|152696.3|152606.3|152696|152606|152704.2|152614.2|152694.3|152604.3|23
1654772320000|2022-06-09 10:58:40|152696.6|152606.6|152706|152616|152713.4|152623.4|152696.6|152606.6|23
1654772330000|2022-06-09 10:58:50|152709.4|152619.4|152701.7|152611.7|152712.4|152622.4|152701.7|152611.7|23
1654772340000|2022-06-09 10:59:00|152707.1|152617.1|152724.3|152594.3|152730.2|152620.8|152702.1|152590.7|32
1654772350000|2022-06-09 10:59:10|152723.8|152593.8|152730.6|152600.6|152734.6|152620.4|152708.3|152592.7|30
1654772360000|2022-06-09 10:59:20|152729.2|152599.2|152709.2|152619.2|152731|152620.1|152701.5|152588.7|35
1654772370000|2022-06-09 10:59:30|152707.9|152617.9|152728.3|152598.3|152729.4|152620.4|152704.6|152597.2|23
1654772380000|2022-06-09 10:59:40|152728.7|152598.7|152728|152598|152729.6|152599.6|152725.5|152595.5|28
1654772390000|2022-06-09 10:59:50|152723.9|152593.9|152721.8|152591.8|152727.8|152597.8|152721.4|152591.4|26
1654772400000|2022-06-09 11:00:00|152720.7|152590.7|152720|152590|152726.1|152596.1|152718.2|152588.2|24
1654772410000|2022-06-09 11:00:10|152730.5|152600.5|152724.5|152594.5|152730.7|152619.1|152704.1|152584.4|33
1654772420000|2022-06-09 11:00:20|152726.7|152596.7|152757.4|152627.4|152757.4|152633.6|152719.2|152592.6|28
1654772430000|2022-06-09 11:00:30|152728.9|152638.9|152730.5|152640.5|152738|152648|152725.2|152635.2|29
1654772440000|2022-06-09 11:00:40|152725.6|152635.6|152726.1|152636.1|152727.6|152637.6|152706.7|152616.7|36
1654772450000|2022-06-09 11:00:50|152721.3|152631.3|152719.8|152629.8|152727.8|152637.8|152719.8|152629.8|28
1654772460000|2022-06-09 11:01:00|152719.4|152629.4|152713|152623|152719.4|152629.4|152704.8|152614.8|36
1654772470000|2022-06-09 11:01:10|152712.2|152622.2|152710.6|152620.6|152713.8|152623.8|152705.1|152615.1|37
1654772480000|2022-06-09 11:01:20|152710.2|152620.2|152704.6|152614.6|152717.9|152627.9|152703.7|152613.7|37
1654772490000|2022-06-09 11:01:30|152702.6|152612.6|152711.4|152621.4|152711.4|152621.4|152702.6|152612.6|27
1654772500000|2022-06-09 11:01:40|152712.2|152622.2|152733.2|152643.2|152738.1|152648.1|152712.2|152622.2|29
1654772510000|2022-06-09 11:01:50|152731.3|152641.3|152722.4|152632.4|152740.9|152650.9|152718.5|152628.5|36
1654772520000|2022-06-09 11:02:00|152719.2|152629.2|152717.6|152627.6|152719.2|152629.2|152707.3|152617.3|35
1654772530000|2022-06-09 11:02:10|152714.4|152624.4|152692.4|152602.4|152714.9|152624.9|152691.6|152601.6|33
1654772540000|2022-06-09 11:02:20|152693.1|152603.1|152667.6|152577.6|152703.8|152613.8|152667.6|152577.6|32
1654772550000|2022-06-09 11:02:30|152679.7|152589.7|152640.8|152550.8|152679.7|152589.7|152622|152532|35
1654772560000|2022-06-09 11:02:40|152639.5|152549.5|152651.4|152561.4|152657.5|152567.5|152639.4|152549.4|29
1654772570000|2022-06-09 11:02:50|152656.8|152566.8|152645.5|152555.5|152663|152573|152645|152555|23
1654772580000|2022-06-09 11:03:00|152649.2|152559.2|152647.5|152557.5|152657.4|152567.4|152641.9|152551.9|27
1654772590000|2022-06-09 11:03:10|152648.1|152558.1|152645.6|152555.6|152652.3|152562.3|152644|152554|28
1654772600000|2022-06-09 11:03:20|152647.3|152557.3|152648.9|152558.9|152656.1|152566.1|152637.3|152547.3|27
1654772610000|2022-06-09 11:03:30|152648.8|152558.8|152644.8|152554.8|152652.9|152562.9|152644|152554|21
1654772620000|2022-06-09 11:03:40|152645.9|152555.9|152657.2|152567.2|152662.3|152572.3|152645.9|152555.9|26
1654772630000|2022-06-09 11:03:50|152651.6|152561.6|152663.4|152573.4|152667|152577|152651.6|152561.6|29
1654772640000|2022-06-09 11:04:00|152660.1|152570.1|152651.7|152561.7|152660.1|152570.1|152647.3|152557.3|27
1654772650000|2022-06-09 11:04:10|152650.7|152560.7|152655.6|152565.6|152655.8|152565.8|152648.9|152558.9|16
1654772660000|2022-06-09 11:04:20|152655.8|152565.8|152660.8|152570.8|152667.6|152577.6|152654.5|152564.5|26
1654772670000|2022-06-09 11:04:30|152661.4|152571.4|152687.6|152597.6|152690.7|152600.7|152652.6|152562.6|35
1654772680000|2022-06-09 11:04:40|152687.7|152597.7|152680.7|152590.7|152692.1|152602.1|152680.7|152590.7|33
1654772690000|2022-06-09 11:04:50|152675.2|152585.2|152674.4|152584.4|152685.2|152595.2|152667.3|152577.3|35
1654772700000|2022-06-09 11:05:00|152672.3|152582.3|152684.6|152594.6|152685.9|152595.9|152664.1|152574.1|33
1654772710000|2022-06-09 11:05:10|152683.9|152593.9|152729.1|152639.1|152731.4|152641.4|152683.9|152593.9|29
1654772720000|2022-06-09 11:05:20|152729.2|152639.2|152731.7|152641.7|152732.2|152642.2|152720.1|152630.1|26
1654772730000|2022-06-09 11:05:30|152730|152640|152731.3|152641.3|152736.4|152646.4|152723.1|152633.1|30
1654772740000|2022-06-09 11:05:40|152730.5|152640.5|152740.1|152650.1|152740.4|152650.4|152730.5|152640.5|31
1654772750000|2022-06-09 11:05:50|152764.4|152674.4|152764.2|152674.2|152769.7|152679.7|152761.8|152671.8|33
1654772760000|2022-06-09 11:06:00|152766|152676|152758.8|152668.8|152766.5|152676.5|152754.7|152664.7|22
1654772770000|2022-06-09 11:06:10|152765|152675|152770.3|152680.3|152772.5|152682.5|152762.3|152672.3|27
1654772780000|2022-06-09 11:06:20|152769.9|152679.9|152770.2|152680.2|152779.6|152689.6|152763|152673|30
1654772790000|2022-06-09 11:06:30|152772|152682|152770.1|152680.1|152777.4|152687.4|152766.5|152676.5|30
1654772800000|2022-06-09 11:06:40|152770.6|152680.6|152776.3|152686.3|152777.4|152687.4|152765.9|152675.9|30
1654772810000|2022-06-09 11:06:50|152778.9|152688.9|152841.5|152751.5|152851.2|152761.2|152771.8|152681.8|37
1654772820000|2022-06-09 11:07:00|152811|152721|152820.3|152730.3|152822.9|152732.9|152810.1|152720.1|35
1654772830000|2022-06-09 11:07:10|152822.8|152732.8|152894.9|152804.9|152898.1|152808.1|152820.6|152730.6|39
1654772840000|2022-06-09 11:07:20|152893.5|152803.5|152862.6|152772.6|152900.1|152810.1|152831.5|152741.5|37
1654772850000|2022-06-09 11:07:30|152864.6|152774.6|152859.6|152769.6|152866.1|152776.1|152859.6|152769.6|31
1654772860000|2022-06-09 11:07:40|152859.1|152769.1|152912.5|152822.5|152912.9|152822.9|152859.1|152769.1|31
1654772870000|2022-06-09 11:07:50|152915.6|152825.6|152908.1|152818.1|152921.4|152831.4|152908.1|152818.1|31
1654772880000|2022-06-09 11:08:00|152907.4|152817.4|152910.4|152820.4|152910.4|152820.4|152902.3|152812.3|29
1654772890000|2022-06-09 11:08:10|152907.9|152817.9|152901.8|152811.8|152910.4|152820.4|152901.8|152811.8|20
1654772900000|2022-06-09 11:08:20|152901.6|152811.6|152873.9|152783.9|152907.1|152817.1|152870.1|152780.1|26
1654772910000|2022-06-09 11:08:30|152875|152785|152850.3|152760.3|152884.2|152794.2|152850.3|152760.3|29
1654772920000|2022-06-09 11:08:40|152849.7|152759.7|152863.2|152773.2|152863.2|152773.2|152849.5|152759.5|18
1654772930000|2022-06-09 11:08:50|152862.7|152772.7|152868.8|152778.8|152869.2|152779.2|152860|152770|21
1654772940000|2022-06-09 11:09:00|152867.9|152777.9|152882.8|152792.8|152889.6|152799.6|152867.5|152777.5|32
1654772950000|2022-06-09 11:09:10|152881.5|152791.5|152882.2|152792.2|152887.9|152797.9|152880.4|152790.4|32
1654772960000|2022-06-09 11:09:20|152881.3|152791.3|152880.6|152790.6|152882.5|152792.5|152879|152789|17
1654772970000|2022-06-09 11:09:30|152880.1|152790.1|152855.3|152765.3|152881.8|152791.8|152845.1|152755.1|32
1654772980000|2022-06-09 11:09:40|152852.2|152762.2|152848.6|152758.6|152861|152771|152846.4|152756.4|26
1654772990000|2022-06-09 11:09:50|152848.1|152758.1|152846.7|152756.7|152851|152761|152846.7|152756.7|21
1654773000000|2022-06-09 11:10:00|152846.5|152756.5|152846.9|152756.9|152848.1|152758.1|152842.8|152752.8|20
1654773010000|2022-06-09 11:10:10|152848|152758|152840|152750|152848|152758|152838.3|152748.3|26
1654773020000|2022-06-09 11:10:20|152840.4|152750.4|152842.7|152752.7|152842.9|152752.9|152839.7|152749.7|22
1654773030000|2022-06-09 11:10:30|152843.1|152753.1|152846|152756|152847.6|152757.6|152842.6|152752.6|28
1654773040000|2022-06-09 11:10:40|152846.3|152756.3|152844.6|152754.6|152847.8|152757.8|152843.4|152753.4|25
1654773050000|2022-06-09 11:10:50|152844.2|152754.2|152839.4|152749.4|152844.2|152754.2|152839.4|152749.4|17
1654773060000|2022-06-09 11:11:00|152838.2|152748.2|152840.5|152750.5|152854|152764|152836.5|152746.5|18
1654773070000|2022-06-09 11:11:10|152839|152749|152813.3|152723.3|152841.3|152751.3|152802.1|152712.1|36
1654773080000|2022-06-09 11:11:20|152817.3|152727.3|152812.1|152722.1|152817.3|152727.3|152810.9|152720.9|32
1654773090000|2022-06-09 11:11:30|152813.9|152723.9|152816.4|152726.4|152820.9|152730.9|152812.9|152722.9|21
1654773100000|2022-06-09 11:11:40|152816.8|152726.8|152805.5|152715.5|152821|152731|152805.5|152715.5|28
1654773110000|2022-06-09 11:11:50|152805.7|152715.7|152814|152724|152814|152724|152801.9|152711.9|29
1654773120000|2022-06-09 11:12:00|152814.2|152724.2|152822|152732|152826.5|152736.5|152813.1|152723.1|30
1654773130000|2022-06-09 11:12:10|152821.8|152731.8|152820.7|152730.7|152824|152734|152820.7|152730.7|29
1654773140000|2022-06-09 11:12:20|152820|152730|152822.5|152732.5|152825.8|152735.8|152812.3|152722.3|29
1654773150000|2022-06-09 11:12:30|152823|152733|152824.5|152734.5|152827.2|152737.2|152820.7|152730.7|26
1654773160000|2022-06-09 11:12:40|152824.7|152734.7|152824.8|152734.8|152825.2|152735.2|152823.9|152733.9|17
1654773170000|2022-06-09 11:12:50|152824.4|152734.4|152827.9|152737.9|152829.1|152739.1|152824.4|152734.4|23
1654773180000|2022-06-09 11:13:00|152827.7|152737.7|152831.6|152741.6|152834.3|152744.3|152827.6|152737.6|25
1654773190000|2022-06-09 11:13:10|152831.3|152741.3|152829.1|152739.1|152831.3|152741.3|152824.5|152734.5|26
1654773200000|2022-06-09 11:13:20|152829|152739|152830.7|152740.7|152838|152748|152828.5|152738.5|28
1654773210000|2022-06-09 11:13:30|152830.5|152740.5|152833.6|152743.6|152833.6|152743.6|152829.1|152739.1|22
1654773220000|2022-06-09 11:13:40|152832|152742|152832.3|152742.3|152834.5|152744.5|152831.3|152741.3|20
1654773230000|2022-06-09 11:13:50|152833.3|152743.3|152831.7|152741.7|152833.5|152743.5|152828.9|152738.9|22
1654773240000|2022-06-09 11:14:00|152831.2|152741.2|152827.9|152737.9|152831.9|152741.9|152827.9|152737.9|24
1654773250000|2022-06-09 11:14:10|152829.8|152739.8|152825.8|152735.8|152830.9|152740.9|152825.3|152735.3|26
1654773260000|2022-06-09 11:14:20|152825.3|152735.3|152812.7|152722.7|152829.7|152739.7|152811.6|152721.6|26
1654773270000|2022-06-09 11:14:30|152814|152724|152809.6|152719.6|152814.9|152724.9|152808.6|152718.6|26
1654773280000|2022-06-09 11:14:40|152809.9|152719.9|152810.5|152720.5|152811|152721|152809.5|152719.5|15
1654773290000|2022-06-09 11:14:50|152812.2|152722.2|152813.7|152723.7|152816.4|152726.4|152812.2|152722.2|12
1654773300000|2022-06-09 11:15:00|152812.4|152722.4|152818.3|152728.3|152820.7|152730.7|152812.4|152722.4|30
1654773310000|2022-06-09 11:15:10|152818.5|152728.5|152818.9|152728.9|152822.8|152732.8|152818.2|152728.2|31
1654773320000|2022-06-09 11:15:20|152816.9|152726.9|152815|152725|152818.5|152728.5|152815|152725|21
1654773330000|2022-06-09 11:15:30|152813.1|152723.1|152816.5|152726.5|152817.4|152727.4|152811.9|152721.9|22
1654773340000|2022-06-09 11:15:40|152816.1|152726.1|152815.7|152725.7|152818.8|152728.8|152815|152725|27
1654773350000|2022-06-09 11:15:50|152817|152727|152813.6|152723.6|152818.1|152728.1|152813.6|152723.6|19
1654773360000|2022-06-09 11:16:00|152812.8|152722.8|152809.7|152719.7|152813|152723|152805.7|152715.7|24
1654773370000|2022-06-09 11:16:10|152809.4|152719.4|152811.3|152721.3|152812.6|152722.6|152809.2|152719.2|13
1654773380000|2022-06-09 11:16:20|152811.4|152721.4|152815|152725|152815.1|152725.1|152811.3|152721.3|24
1654773390000|2022-06-09 11:16:30|152814.5|152724.5|152818.6|152728.6|152819.3|152729.3|152813.8|152723.8|29
1654773400000|2022-06-09 11:16:40|152818.8|152728.8|152863.1|152773.1|152864.7|152774.7|152818.8|152728.8|28
1654773410000|2022-06-09 11:16:50|152863.4|152773.4|152864.1|152774.1|152866|152776|152861.8|152771.8|24
1654773420000|2022-06-09 11:17:00|152863.9|152773.9|152864.5|152774.5|152867.4|152777.4|152855.7|152765.7|37
1654773430000|2022-06-09 11:17:10|152864.6|152774.6|152860.9|152770.9|152866.4|152776.4|152860.9|152770.9|28
1654773440000|2022-06-09 11:17:20|152861|152771|152852.3|152762.3|152866|152776|152845.4|152755.4|32
1654773450000|2022-06-09 11:17:30|152854.8|152764.8|152852.5|152762.5|152857.8|152767.8|152851.1|152761.1|30
1654773460000|2022-06-09 11:17:40|152852.9|152762.9|152851.4|152761.4|152855.2|152765.2|152850.9|152760.9|22
1654773470000|2022-06-09 11:17:50|152851.7|152761.7|152853.6|152763.6|152853.6|152763.6|152849.3|152759.3|25
1654773480000|2022-06-09 11:18:00|152852.9|152762.9|152855|152765|152856|152766|152851.7|152761.7|29
1654773490000|2022-06-09 11:18:10|152855.2|152765.2|152850.1|152760.1|152855.5|152765.5|152849.7|152759.7|19
1654773500000|2022-06-09 11:18:20|152850.5|152760.5|152852.3|152762.3|152853.6|152763.6|152850.5|152760.5|25
1654773510000|2022-06-09 11:18:30|152852.6|152762.6|152840.9|152750.9|152859|152769|152836.5|152746.5|29
1654773520000|2022-06-09 11:18:40|152847.8|152757.8|152834.4|152744.4|152847.8|152757.8|152832|152742|32
1654773530000|2022-06-09 11:18:50|152833.2|152743.2|152828.4|152738.4|152835|152745|152826.9|152736.9|26
1654773540000|2022-06-09 11:19:00|152827.7|152737.7|152835.4|152745.4|152838.5|152748.5|152827.7|152737.7|28
1654773550000|2022-06-09 11:19:10|152834.6|152744.6|152911.1|152821.1|152911.2|152821.2|152834.6|152744.6|26
1654773560000|2022-06-09 11:19:20|152910.1|152820.1|152909.4|152819.4|152913.5|152823.5|152908.8|152818.8|22
1654773570000|2022-06-09 11:19:30|152910.1|152820.1|152911.9|152821.9|152911.9|152821.9|152908.2|152818.2|21
1654773580000|2022-06-09 11:19:40|152912|152822|152911.1|152821.1|152920.9|152830.9|152911|152821|25
1654773590000|2022-06-09 11:19:50|152908.5|152818.5|152910.8|152820.8|152913.1|152823.1|152908.3|152818.3|27
1654773600000|2022-06-09 11:20:00|152910.7|152820.7|152901.4|152811.4|152912.3|152822.3|152896.1|152806.1|30
1654773610000|2022-06-09 11:20:10|152901.3|152811.3|152890.5|152800.5|152902.4|152812.4|152885.8|152795.8|37
1654773620000|2022-06-09 11:20:20|152891.2|152801.2|152890.6|152800.6|152901.1|152811.1|152886.5|152796.5|38
1654773630000|2022-06-09 11:20:30|152889.5|152799.5|152862.1|152772.1|152891.9|152801.9|152859.9|152769.9|37
1654773640000|2022-06-09 11:20:40|152862.3|152772.3|152866.5|152776.5|152867.2|152777.2|152861.2|152771.2|32
1654773650000|2022-06-09 11:20:50|152866.6|152776.6|152863.5|152773.5|152873.2|152783.2|152857.4|152767.4|34
1654773660000|2022-06-09 11:21:00|152863.4|152773.4|152867.2|152777.2|152868.2|152778.2|152862|152772|33
1654773670000|2022-06-09 11:21:10|152865.1|152775.1|152864.6|152774.6|152867.9|152777.9|152864.5|152774.5|22
1654773680000|2022-06-09 11:21:20|152865.4|152775.4|152862|152772|152866.5|152776.5|152859.9|152769.9|23
1654773690000|2022-06-09 11:21:30|152860.4|152770.4|152863.1|152773.1|152864.8|152774.8|152860|152770|26
1654773700000|2022-06-09 11:21:40|152860.4|152770.4|152861.5|152771.5|152864.4|152774.4|152860.4|152770.4|27
1654773710000|2022-06-09 11:21:50|152863.4|152773.4|152862.7|152772.7|152863.5|152773.5|152861.8|152771.8|10
1654773720000|2022-06-09 11:22:00|152867.1|152777.1|152867.9|152777.9|152867.9|152777.9|152863.4|152773.4|19
1654773730000|2022-06-09 11:22:10|152865.7|152775.7|152863.8|152773.8|152868|152778|152863.4|152773.4|24
1654773740000|2022-06-09 11:22:20|152864.4|152774.4|152855.6|152765.6|152866.5|152776.5|152855.5|152765.5|23
1654773750000|2022-06-09 11:22:30|152851.9|152761.9|152856.3|152766.3|152863.1|152773.1|152851.9|152761.9|11
1654773760000|2022-06-09 11:22:40|152853.4|152763.4|152844.5|152754.5|152858.1|152768.1|152844.5|152754.5|29
1654773770000|2022-06-09 11:22:50|152844.9|152754.9|152699.5|152609.5|152847.2|152757.2|152699.5|152609.5|39
1654773780000|2022-06-09 11:23:00|152702.1|152612.1|152771.8|152681.8|152772.8|152682.8|152702.1|152612.1|38
1654773790000|2022-06-09 11:23:10|152771.4|152681.4|152760.8|152670.8|152800.3|152710.3|152760.8|152670.8|38
1654773800000|2022-06-09 11:23:20|152757.9|152667.9|152753.3|152663.3|152771.7|152681.7|152734.6|152644.6|39
1654773810000|2022-06-09 11:23:30|152757.1|152667.1|152743.9|152653.9|152760.2|152670.2|152742|152652|37
1654773820000|2022-06-09 11:23:40|152744.1|152654.1|152751.2|152661.2|152752.9|152662.9|152741.1|152651.1|29
1654773830000|2022-06-09 11:23:50|152751.1|152661.1|152786.1|152696.1|152789.8|152699.8|152750.4|152660.4|36
1654773840000|2022-06-09 11:24:00|152788.7|152698.7|152791.5|152701.5|152797.9|152707.9|152785.7|152695.7|38
1654773850000|2022-06-09 11:24:10|152791.3|152701.3|152810.9|152720.9|152816.1|152726.1|152791.3|152701.3|32
1654773860000|2022-06-09 11:24:20|152808.8|152718.8|152820.8|152730.8|152831.2|152741.2|152801.9|152711.9|34
1654773870000|2022-06-09 11:24:30|152820|152730|152849.2|152759.2|152854.6|152764.6|152818.8|152728.8|34
1654773880000|2022-06-09 11:24:40|152849.4|152759.4|152848.2|152758.2|152855.2|152765.2|152848.2|152758.2|30
1654773890000|2022-06-09 11:24:50|152851.1|152761.1|152862.6|152772.6|152868.7|152778.7|152851.1|152761.1|31
1654773900000|2022-06-09 11:25:00|152867|152777|152857.6|152767.6|152871.1|152781.1|152857.6|152767.6|31
1654773910000|2022-06-09 11:25:10|152857.7|152767.7|152861|152771|152864.4|152774.4|152857.7|152767.7|25
1654773920000|2022-06-09 11:25:20|152861.4|152771.4|152863.6|152773.6|152865.9|152775.9|152861.4|152771.4|20
1654773930000|2022-06-09 11:25:30|152862.3|152772.3|152844.7|152754.7|152862.3|152772.3|152828.3|152738.3|27
1654773940000|2022-06-09 11:25:40|152843.6|152753.6|152844.9|152754.9|152844.9|152754.9|152829.6|152739.6|37
1654773950000|2022-06-09 11:25:50|152848.8|152758.8|152836.5|152746.5|152852.2|152762.2|152823.9|152733.9|35
1654773960000|2022-06-09 11:26:00|152835.6|152745.6|152824.8|152734.8|152840.3|152750.3|152823.3|152733.3|34
1654773970000|2022-06-09 11:26:10|152825.4|152735.4|152834.8|152744.8|152836.6|152746.6|152818.6|152728.6|34
1654773980000|2022-06-09 11:26:20|152835|152745|152833.3|152743.3|152836.1|152746.1|152830.5|152740.5|30
1654773990000|2022-06-09 11:26:30|152832.9|152742.9|152842|152752|152844.8|152754.8|152823|152733|32
1654774000000|2022-06-09 11:26:40|152842.5|152752.5|152864.7|152774.7|152865.9|152775.9|152835.6|152745.6|36
1654774010000|2022-06-09 11:26:50|152863.4|152773.4|152937.7|152847.7|152940.4|152850.4|152862.5|152772.5|35
1654774020000|2022-06-09 11:27:00|152937.5|152847.5|152935|152845|152937.9|152847.9|152931.3|152841.3|33
1654774030000|2022-06-09 11:27:10|152934.3|152844.3|152931.1|152841.1|152936.8|152846.8|152930.2|152840.2|29
1654774040000|2022-06-09 11:27:20|152930.6|152840.6|152934.5|152844.5|152934.5|152844.5|152929.9|152839.9|16
1654774050000|2022-06-09 11:27:30|152934.7|152844.7|152929.5|152839.5|152934.8|152844.8|152921.4|152831.4|27
1654774060000|2022-06-09 11:27:40|152928.6|152838.6|152930.9|152840.9|152931.2|152841.2|152927.4|152837.4|30
1654774070000|2022-06-09 11:27:50|152930.5|152840.5|152922.9|152832.9|152932.1|152842.1|152922.9|152832.9|32
1654774080000|2022-06-09 11:28:00|152921.1|152831.1|152915.4|152825.4|152926.4|152836.4|152910.2|152820.2|24
1654774090000|2022-06-09 11:28:10|152915.8|152825.8|152906.9|152816.9|152917.7|152827.7|152906.3|152816.3|25
1654774100000|2022-06-09 11:28:20|152908.4|152818.4|152874.2|152784.2|152914.6|152824.6|152872.2|152782.2|29
1654774110000|2022-06-09 11:28:30|152874.3|152784.3|152874.8|152784.8|152882.3|152792.3|152870.2|152780.2|34
1654774120000|2022-06-09 11:28:40|152873.5|152783.5|152874.4|152784.4|152876.8|152786.8|152872.8|152782.8|22
1654774130000|2022-06-09 11:28:50|152875.5|152785.5|152872.1|152782.1|152877.7|152787.7|152856.6|152766.6|29
1654774140000|2022-06-09 11:29:00|152870.9|152780.9|152855.5|152765.5|152871.6|152781.6|152853.7|152763.7|33
1654774150000|2022-06-09 11:29:10|152859.7|152769.7|152877.3|152787.3|152887.2|152791.6|152855.9|152752.8|30
1654774160000|2022-06-09 11:29:20|152878.4|152788.4|152861.4|152771.4|152879.9|152789.9|152860.2|152770.2|32
1654774170000|2022-06-09 11:29:30|152861.3|152771.3|152864.5|152774.5|152870.1|152780.1|152861.3|152771.3|35
1654774180000|2022-06-09 11:29:40|152869.8|152779.8|152868.3|152778.3|152870.1|152780.1|152862.8|152772.8|27
1654774190000|2022-06-09 11:29:50|152867.9|152777.9|152863.9|152773.9|152868|152778|152863.9|152773.9|19
1654774200000|2022-06-09 11:30:00|152864|152774|152875.6|152785.6|152878.4|152788.4|152863.8|152773.8|34
1654774210000|2022-06-09 11:30:10|152875.4|152785.4|152867.4|152777.4|152878.1|152788.1|152863.2|152773.2|30
1654774220000|2022-06-09 11:30:20|152868.1|152778.1|152859|152769|152873.9|152783.9|152859|152769|28
1654774230000|2022-06-09 11:30:30|152873|152783|152863.9|152773.9|152873.1|152783.1|152860.3|152770.3|23
1654774240000|2022-06-09 11:30:40|152867.5|152777.5|152864.1|152774.1|152869|152779|152861.6|152771.6|32
1654774250000|2022-06-09 11:30:50|152864.4|152774.4|152853.2|152763.2|152868.2|152778.2|152851.9|152761.9|22
1654774260000|2022-06-09 11:31:00|152853.3|152763.3|152845.6|152755.6|152859.3|152769.3|152845.6|152755.6|35
1654774270000|2022-06-09 11:31:10|152844.7|152754.7|152866.2|152776.2|152873.7|152783.7|152842.8|152752.8|34
1654774280000|2022-06-09 11:31:20|152866.4|152776.4|152883.6|152793.6|152886.1|152796.1|152866.4|152776.4|33
1654774290000|2022-06-09 11:31:30|152884.3|152794.3|152884|152794|152885.3|152795.3|152880.7|152790.7|24
1654774300000|2022-06-09 11:31:40|152883|152793|152882.8|152792.8|152887.7|152797.7|152882.4|152792.4|25
1654774310000|2022-06-09 11:31:50|152881.8|152791.8|152894.1|152804.1|152899.9|152809.9|152880.7|152790.7|32
1654774320000|2022-06-09 11:32:00|152891.7|152801.7|152897.3|152807.3|152903.7|152813.7|152886.5|152796.5|35
1654774330000|2022-06-09 11:32:10|152896.2|152806.2|152880.5|152790.5|152898.7|152808.7|152880.5|152790.5|27
1654774340000|2022-06-09 11:32:20|152882.4|152792.4|152875.5|152785.5|152895.6|152805.6|152875.5|152785.5|32
1654774350000|2022-06-09 11:32:30|152874.6|152784.6|152880.7|152790.7|152886.5|152796.5|152867.8|152777.8|36
1654774360000|2022-06-09 11:32:40|152881.5|152791.5|152878.4|152788.4|152881.9|152791.9|152877.2|152787.2|27
1654774370000|2022-06-09 11:32:50|152878.6|152788.6|152878.2|152788.2|152879|152789|152874.1|152784.1|34
1654774380000|2022-06-09 11:33:00|152878|152788|152893.4|152803.4|152893.4|152803.4|152875.8|152785.8|30
1654774390000|2022-06-09 11:33:10|152891.7|152801.7|152907.8|152817.8|152909.1|152819.1|152891.2|152801.2|32
1654774400000|2022-06-09 11:33:20|152906.9|152816.9|152924|152834|152929.1|152839.1|152906.9|152816.9|38
1654774410000|2022-06-09 11:33:30|152925.6|152835.6|152922.4|152832.4|152926.7|152836.7|152915.5|152825.5|36
1654774420000|2022-06-09 11:33:40|152922|152832|152935.9|152845.9|152937.7|152847.7|152918.1|152828.1|35
1654774430000|2022-06-09 11:33:50|152936.7|152846.7|152942.7|152852.7|152946.4|152856.4|152936.7|152846.7|31
1654774440000|2022-06-09 11:34:00|152943.1|152853.1|152940.4|152850.4|152944.1|152854.1|152940.4|152850.4|25
1654774450000|2022-06-09 11:34:10|152939.9|152849.9|152939.8|152849.8|152943.2|152853.2|152939.8|152849.8|21
1654774460000|2022-06-09 11:34:20|152939.2|152849.2|152936.3|152846.3|152939.7|152849.7|152934.6|152844.6|25
1654774470000|2022-06-09 11:34:30|152937.4|152847.4|152932.9|152842.9|152941.3|152851.3|152932.9|152842.9|21
1654774480000|2022-06-09 11:34:40|152930.1|152840.1|152935.4|152845.4|152936.2|152846.2|152930.1|152840.1|22
1654774490000|2022-06-09 11:34:50|152934.9|152844.9|152962.1|152872.1|152963.1|152873.1|152934.7|152844.7|34
1654774500000|2022-06-09 11:35:00|152961|152871|152955|152865|152962.9|152872.9|152954.1|152864.1|23
1654774510000|2022-06-09 11:35:10|152957.1|152867.1|152950.8|152860.8|152957.1|152867.1|152947.6|152857.6|29
1654774520000|2022-06-09 11:35:20|152952.1|152862.1|152956|152866|152962.8|152872.8|152952.1|152862.1|35
1654774530000|2022-06-09 11:35:30|152954.7|152864.7|152894.4|152804.4|152962.7|152872.7|152892.4|152802.4|33
1654774540000|2022-06-09 11:35:40|152893.5|152803.5|152877.3|152787.3|152893.5|152803.5|152874.1|152784.1|37
1654774550000|2022-06-09 11:35:50|152876.2|152786.2|152885.8|152795.8|152888.9|152798.9|152873.5|152783.5|30
1654774560000|2022-06-09 11:36:00|152884.8|152794.8|152876.4|152786.4|152887.2|152797.2|152875.4|152785.4|36
1654774570000|2022-06-09 11:36:10|152874.8|152784.8|152894.2|152804.2|152894.4|152804.4|152870|152780|38
1654774580000|2022-06-09 11:36:20|152893.6|152803.6|152889.2|152799.2|152896.7|152806.7|152883.1|152793.1|28
1654774590000|2022-06-09 11:36:30|152890.9|152800.9|152857.9|152767.9|152895.5|152805.5|152857.9|152767.9|20
1654774600000|2022-06-09 11:36:40|152863.8|152773.8|152857.4|152767.4|152863.8|152773.8|152857.4|152767.4|8
1654774610000|2022-06-09 11:36:50|152858.3|152768.3|152858.7|152768.7|152860.9|152770.9|152853.4|152763.4|17
1654774620000|2022-06-09 11:37:00|152857.9|152767.9|152854.8|152764.8|152861.7|152771.7|152851.2|152761.2|22
1654774630000|2022-06-09 11:37:10|152855.6|152765.6|152863|152773|152868.4|152778.4|152855.6|152765.6|16
1654774640000|2022-06-09 11:37:20|152862.8|152772.8|152867.4|152777.4|152867.7|152777.7|152860.9|152770.9|16
1654774650000|2022-06-09 11:37:30|152866.1|152776.1|152861.2|152771.2|152867.2|152777.2|152860.8|152770.8|20
1654774660000|2022-06-09 11:37:40|152860.4|152770.4|152875.5|152785.5|152880.2|152790.2|152859.2|152769.2|25
1654774670000|2022-06-09 11:37:50|152876|152786|152906.8|152816.8|152906.8|152816.8|152876|152786|37
1654774680000|2022-06-09 11:38:00|152906.9|152816.9|152880.6|152790.6|152909|152819|152879.8|152789.8|38
1654774690000|2022-06-09 11:38:10|152882.6|152792.6|152877|152787|152886.5|152796.5|152874.8|152784.8|29
1654774700000|2022-06-09 11:38:20|152878.1|152788.1|152880|152790|152880.8|152790.8|152870.8|152780.8|36
1654774710000|2022-06-09 11:38:30|152879.9|152789.9|152870.7|152780.7|152882.5|152792.5|152867.3|152777.3|29
1654774720000|2022-06-09 11:38:40|152870.3|152780.3|152872.3|152782.3|152872.4|152782.4|152869.5|152779.5|20
1654774730000|2022-06-09 11:38:50|152871.7|152781.7|152878.1|152788.1|152882.8|152792.8|152870.4|152780.4|33
1654774740000|2022-06-09 11:39:00|152876.3|152786.3|152871.3|152781.3|152880.2|152790.2|152871.3|152781.3|32
1654774750000|2022-06-09 11:39:10|152872.3|152782.3|152870.6|152780.6|152879.9|152789.9|152869.7|152779.7|38
1654774760000|2022-06-09 11:39:20|152870.1|152780.1|152878.4|152788.4|152879.9|152789.9|152870.1|152780.1|29
1654774770000|2022-06-09 11:39:30|152877.9|152787.9|152876.9|152786.9|152893.9|152803.9|152873|152783|35
1654774780000|2022-06-09 11:39:40|152883.3|152793.3|152881|152791|152901.4|152811.4|152860.5|152770.5|35
1654774790000|2022-06-09 11:39:50|152881.4|152791.4|152876.5|152786.5|152887.3|152797.3|152874|152784|39
1654774800000|2022-06-09 11:40:00|152874.2|152784.2|152876.6|152786.6|152886.2|152796.2|152870.6|152780.6|37
1654774810000|2022-06-09 11:40:10|152875.7|152785.7|152887.5|152797.5|152890.2|152800.2|152861.3|152771.3|39
1654774820000|2022-06-09 11:40:20|152887.3|152797.3|152888.1|152798.1|152893.4|152803.4|152882.7|152792.7|34
1654774830000|2022-06-09 11:40:30|152887.7|152797.7|152880.7|152790.7|152890|152800|152880.6|152790.6|25
1654774840000|2022-06-09 11:40:40|152880.6|152790.6|152826|152736|152881.6|152791.6|152807.1|152717.1|35
1654774850000|2022-06-09 11:40:50|152823.1|152733.1|152835.7|152745.7|152854.2|152764.2|152823.1|152733.1|33
1654774860000|2022-06-09 11:41:00|152835.2|152745.2|152802.2|152712.2|152839.3|152745.2|152800.9|152703.8|38
1654774870000|2022-06-09 11:41:10|152797.9|152707.9|152797.5|152707.5|152802.3|152712.3|152791.9|152701.9|32
1654774880000|2022-06-09 11:41:20|152795.4|152705.4|152815.7|152725.7|152815.7|152725.7|152795.4|152705.4|21
1654774890000|2022-06-09 11:41:30|152813.2|152723.2|152835.4|152745.4|152836.4|152746.4|152811.2|152721.2|29
1654774900000|2022-06-09 11:41:40|152834.8|152744.8|152832.9|152742.9|152835.7|152745.7|152832.4|152742.4|21
1654774910000|2022-06-09 11:41:50|152834.8|152744.8|152826.4|152736.4|152836.6|152746.6|152826.4|152736.4|7
1654774920000|2022-06-09 11:42:00|152826.5|152736.5|152810.5|152720.5|152827.9|152737.9|152810.5|152720.5|23
1654774930000|2022-06-09 11:42:10|152806.5|152716.5|152805.6|152715.6|152809.5|152719.5|152800.9|152710.9|18
1654774940000|2022-06-09 11:42:20|152807.2|152717.2|152807.9|152717.9|152812.9|152722.9|152806.8|152716.8|25
1654774950000|2022-06-09 11:42:30|152808.7|152718.7|152808.8|152718.8|152810.3|152720.3|152806.6|152716.6|20
1654774960000|2022-06-09 11:42:40|152809.5|152719.5|152808.3|152718.3|152816.6|152726.6|152806.9|152716.9|21
1654774970000|2022-06-09 11:42:50|152808.4|152718.4|152806.6|152716.6|152812.6|152722.6|152806.1|152716.1|14
1654774980000|2022-06-09 11:43:00|152805.4|152715.4|152817.8|152727.8|152817.8|152727.8|152804.7|152714.7|19
1654774990000|2022-06-09 11:43:10|152820.7|152730.7|152820.1|152730.1|152820.7|152730.7|152816|152726|19
1654775000000|2022-06-09 11:43:20|152821.5|152731.5|152811.5|152721.5|152821.5|152731.5|152811.5|152721.5|26
1654775010000|2022-06-09 11:43:30|152811.3|152721.3|152720.7|152630.7|152814.1|152724.1|152713|152623|40
1654775020000|2022-06-09 11:43:40|152713.9|152623.9|152719.2|152629.2|152738.1|152630.2|152685.7|152595.7|37
1654775030000|2022-06-09 11:43:50|152718.1|152628.1|152706.1|152616.1|152732.6|152642.6|152694.5|152604.5|37
1654775040000|2022-06-09 11:44:00|152710.6|152620.6|152699.1|152569.1|152713.3|152623.3|152672.1|152569.1|40
1654775050000|2022-06-09 11:44:10|152706.2|152576.2|152729.5|152599.5|152729.5|152599.5|152706.2|152576.2|29
1654775060000|2022-06-09 11:44:20|152724.9|152594.9|152671.3|152541.3|152724.9|152594.9|152669.3|152539.3|37
1654775070000|2022-06-09 11:44:30|152678|152548|152730.5|152600.5|152730.5|152600.5|152646.7|152530.9|40
1654775080000|2022-06-09 11:44:40|152730.2|152600.2|152723.7|152593.7|152735.7|152605.7|152719|152589|39
1654775090000|2022-06-09 11:44:50|152722.7|152592.7|152761.8|152631.8|152765|152635|152722.7|152592.7|36
1654775100000|2022-06-09 11:45:00|152762|152632|152908.5|152778.5|152946.3|152778.5|152761.1|152631.1|28
1654775110000|2022-06-09 11:45:10|152908.9|152778.9|152873.8|152743.8|152995.8|152828.3|152862.5|152732.5|38
1654775120000|2022-06-09 11:45:20|152873.5|152743.5|152876.8|152746.8|152882.8|152752.8|152873.5|152743.5|29
1654775130000|2022-06-09 11:45:30|152877.8|152747.8|152865.2|152735.2|152879.9|152749.9|152865.2|152735.2|21
1654775140000|2022-06-09 11:45:40|152865.7|152735.7|152854.6|152724.6|152882.2|152752.2|152846.9|152716.9|32
1654775150000|2022-06-09 11:45:50|152855.4|152725.4|152786.7|152656.7|152855.4|152725.4|152784.1|152654.1|38
1654775160000|2022-06-09 11:46:00|152787.1|152657.1|152838.2|152708.2|152838.6|152708.6|152787.1|152657.1|31
1654775170000|2022-06-09 11:46:10|152833.2|152703.2|152819|152689|152835.2|152705.2|152819|152689|36
1654775180000|2022-06-09 11:46:20|152819.7|152689.7|152827.5|152697.5|152830|152700|152817.4|152687.4|27
1654775190000|2022-06-09 11:46:30|152825.2|152695.2|152807.2|152717.2|152834.1|152718.1|152797.9|152693.5|30
1654775200000|2022-06-09 11:46:40|152805.8|152715.8|152766.8|152676.8|152812.5|152722.5|152763.9|152653.9|36
1654775210000|2022-06-09 11:46:50|152765.1|152675.1|152795.4|152665.4|152801.3|152689.9|152757.5|152651.1|38
1654775220000|2022-06-09 11:47:00|152801.2|152671.2|152852.5|152722.5|152852.5|152729.5|152770|152661|39
1654775230000|2022-06-09 11:47:10|152848.5|152718.5|152838.2|152748.2|152848.5|152748.2|152825.3|152712.7|26
1654775240000|2022-06-09 11:47:20|152842.6|152752.6|152831.8|152701.8|152844.7|152753.9|152801.8|152698|29
1654775250000|2022-06-09 11:47:30|152827.9|152697.9|152799.8|152669.8|152829.3|152716|152792|152666.5|41
1654775260000|2022-06-09 11:47:40|152801.9|152671.9|152806.8|152676.8|152811|152683.5|152761.6|152660.8|37
1654775270000|2022-06-09 11:47:50|152809.2|152679.2|152848.8|152718.8|152848.8|152718.8|152802.9|152672.9|39
1654775280000|2022-06-09 11:48:00|152847.5|152717.5|152832.4|152702.4|152851.7|152721.7|152824.6|152694.6|40
1654775290000|2022-06-09 11:48:10|152831|152701|152817.1|152687.1|152837.1|152731|152802.5|152679.7|37
1654775300000|2022-06-09 11:48:20|152817.5|152687.5|152872.1|152742.1|152872.1|152760.8|152813|152683|39
1654775310000|2022-06-09 11:48:30|152884.1|152754.1|152890.9|152760.9|152891.9|152761.9|152857.6|152727.6|38
1654775320000|2022-06-09 11:48:40|152883.9|152753.9|152896.5|152766.5|152902.6|152772.6|152881.6|152751.6|40
1654775330000|2022-06-09 11:48:50|152895.5|152765.5|152894.6|152764.6|152916.5|152786.5|152892.2|152762.2|38
1654775340000|2022-06-09 11:49:00|152894.3|152764.3|152898.9|152768.9|152899.1|152769.1|152884.8|152754.8|39
1654775350000|2022-06-09 11:49:10|152900.2|152770.2|152887.2|152757.2|152916.2|152786.2|152887.2|152757.2|34
1654775360000|2022-06-09 11:49:20|152894|152764|152882.3|152752.3|152899.2|152769.2|152852|152722|39
1654775370000|2022-06-09 11:49:30|152882|152752|152896.8|152766.8|152896.8|152766.8|152882|152752|37
1654775380000|2022-06-09 11:49:40|152896.4|152766.4|152886.2|152756.2|152899.7|152769.7|152886.2|152756.2|39
1654775390000|2022-06-09 11:49:50|152880.9|152750.9|152866.2|152776.2|152883.9|152782.2|152859.4|152745.3|38
1654775400000|2022-06-09 11:50:00|152872.3|152782.3|152860.8|152730.8|152872.4|152782.4|152837.9|152720.9|39
1654775410000|2022-06-09 11:50:10|152864.4|152734.4|152884.4|152754.4|152889.8|152759.8|152863.9|152733.9|38
1654775420000|2022-06-09 11:50:20|152884.7|152754.7|152893.2|152763.2|152907.5|152777.5|152880.7|152750.7|39
1654775430000|2022-06-09 11:50:30|152900|152770|152892.2|152802.2|152915.3|152817.1|152882.5|152770|39
1654775440000|2022-06-09 11:50:40|152888.5|152798.5|152865.6|152735.6|152896.5|152806.5|152865.6|152735.6|37
1654775450000|2022-06-09 11:50:50|152866.7|152736.7|152890.2|152760.2|152909.1|152805.9|152866.7|152736.7|39
1654775460000|2022-06-09 11:51:00|152879.2|152789.2|152919.9|152829.9|152928.1|152837.6|152873.4|152757.9|40
1654775470000|2022-06-09 11:51:10|152912.5|152822.5|152883|152793|152918.3|152828.3|152879.9|152789.9|38
1654775480000|2022-06-09 11:51:20|152881.9|152791.9|152868.1|152778.1|152887.8|152797.8|152867|152777|39
1654775490000|2022-06-09 11:51:30|152867.3|152777.3|152893.8|152803.8|152906.6|152805.4|152867.1|152763.2|39
1654775500000|2022-06-09 11:51:40|152892.4|152802.4|152896.3|152806.3|152896.3|152806.3|152874.5|152784.5|39
1654775510000|2022-06-09 11:51:50|152899.3|152809.3|152890.1|152800.1|152899.6|152809.6|152875.4|152785.4|37
1654775520000|2022-06-09 11:52:00|152894.2|152804.2|152878.3|152788.3|152902.1|152812.1|152876.4|152786.4|38
1654775530000|2022-06-09 11:52:10|152876|152786|152828.2|152738.2|152876.3|152786.3|152828.2|152719.1|38
1654775540000|2022-06-09 11:52:20|152832.6|152742.6|152823.7|152733.7|152852.2|152746.8|152818.1|152705.9|39
1654775550000|2022-06-09 11:52:30|152824.3|152734.3|152854.4|152764.4|152854.4|152764.4|152819.1|152729.1|38
1654775560000|2022-06-09 11:52:40|152861|152771|152896.3|152806.3|152904.1|152814.1|152861|152771|40
1654775570000|2022-06-09 11:52:50|152898|152808|152883.3|152793.3|152899.5|152809.5|152882|152792|38
1654775580000|2022-06-09 11:53:00|152883.2|152793.2|152857.6|152767.6|152890|152800|152857.6|152755.4|37
1654775590000|2022-06-09 11:53:10|152859.4|152769.4|152874.8|152784.8|152900.5|152794|152854.8|152764.3|38
1654775600000|2022-06-09 11:53:20|152872.8|152782.8|152878|152788|152886.9|152796.9|152867.5|152777.5|38
1654775610000|2022-06-09 11:53:30|152882.1|152792.1|152876.6|152786.6|152883.4|152793.4|152857.9|152767.9|39
1654775620000|2022-06-09 11:53:40|152875.8|152785.8|152882.9|152792.9|152890.3|152800.3|152867.7|152777.7|36
1654775630000|2022-06-09 11:53:50|152883.5|152793.5|152888.8|152798.8|152899.9|152809.9|152874.6|152784.6|38
1654775640000|2022-06-09 11:54:00|152891.1|152801.1|152876.9|152786.9|152902.3|152812.3|152876.3|152786.3|40
1654775650000|2022-06-09 11:54:10|152883.7|152793.7|152880.4|152790.4|152883.7|152793.7|152867.3|152777.3|38
1654775660000|2022-06-09 11:54:20|152878.1|152788.1|152883.2|152793.2|152888.2|152798.2|152873.7|152783.7|34
1654775670000|2022-06-09 11:54:30|152882|152792|152900.7|152810.7|152900.7|152810.7|152871.1|152781.1|38
1654775680000|2022-06-09 11:54:40|152900.2|152810.2|152912|152822|152913.2|152823.2|152888.8|152798.8|38
1654775690000|2022-06-09 11:54:50|152913.9|152823.9|152887|152797|152913.9|152823.9|152887|152797|39
1654775700000|2022-06-09 11:55:00|152887.4|152797.4|152908.9|152818.9|152921.2|152831.2|152887.4|152797.4|39
1654775710000|2022-06-09 11:55:10|152909|152819|152893.5|152803.5|152910.8|152820.8|152879.9|152789.9|40
1654775720000|2022-06-09 11:55:20|152892.4|152802.4|152895.2|152805.2|152897|152807|152889.7|152799.7|35
1654775730000|2022-06-09 11:55:30|152895.3|152805.3|152898.7|152808.7|152899.6|152809.6|152891.6|152801.6|33
1654775740000|2022-06-09 11:55:40|152898.2|152808.2|152903.7|152813.7|152908.6|152818.6|152898.2|152808.2|28
1654775750000|2022-06-09 11:55:50|152906.3|152816.3|152887.3|152797.3|152908.1|152818.1|152886.6|152796.6|29
1654775760000|2022-06-09 11:56:00|152886.8|152796.8|152887.9|152797.9|152890.7|152800.7|152880.5|152790.5|35
1654775770000|2022-06-09 11:56:10|152887.2|152797.2|152889.7|152799.7|152891.5|152801.5|152882.7|152792.7|34
1654775780000|2022-06-09 11:56:20|152889.6|152799.6|152896.9|152806.9|152898.4|152808.4|152881.6|152791.6|30
1654775790000|2022-06-09 11:56:30|152897|152807|152898.9|152808.9|152902|152812|152894.3|152804.3|19
1654775800000|2022-06-09 11:56:40|152899.6|152809.6|152926.5|152836.5|152928.9|152838.9|152897.2|152807.2|31
1654775810000|2022-06-09 11:56:50|152924.6|152834.6|152900.8|152810.8|152935.8|152845.8|152896.2|152806.2|35
1654775820000|2022-06-09 11:57:00|152900.1|152810.1|152899.5|152809.5|152910.6|152820.6|152897.4|152807.4|33
1654775830000|2022-06-09 11:57:10|152900.1|152810.1|152884|152794|152900.4|152810.4|152877.4|152787.4|31
1654775840000|2022-06-09 11:57:20|152884.7|152794.7|152885.6|152795.6|152887.9|152797.9|152884.5|152794.5|16
1654775850000|2022-06-09 11:57:30|152885.8|152795.8|152878.9|152788.9|152885.8|152795.8|152873.5|152783.5|20
1654775860000|2022-06-09 11:57:40|152878.2|152788.2|152896.1|152806.1|152896.1|152806.1|152876.4|152786.4|22
1654775870000|2022-06-09 11:57:50|152895.5|152805.5|152890|152800|152898.6|152808.6|152888.7|152798.7|33
1654775880000|2022-06-09 11:58:00|152891.4|152801.4|152905.1|152815.1|152918|152828|152891.4|152801.4|37
1654775890000|2022-06-09 11:58:10|152908.4|152818.4|152915.1|152825.1|152917.5|152827.5|152901.1|152811.1|29
1654775900000|2022-06-09 11:58:20|152919.3|152829.3|152937.6|152847.6|152939.5|152849.5|152918.2|152828.2|38
1654775910000|2022-06-09 11:58:30|152936.3|152846.3|152929.4|152839.4|152936.8|152846.8|152926.6|152836.6|35
1654775920000|2022-06-09 11:58:40|152929.6|152839.6|152906.8|152816.8|152930.7|152840.7|152906.6|152816.6|30
1654775930000|2022-06-09 11:58:50|152906.4|152816.4|152893.1|152803.1|152916.5|152826.5|152883.8|152793.8|33
1654775940000|2022-06-09 11:59:00|152891.5|152801.5|152898.1|152808.1|152902.8|152812.8|152882.8|152792.8|33
1654775950000|2022-06-09 11:59:10|152898.2|152808.2|152892.1|152802.1|152905.4|152815.4|152885|152795|37
1654775960000|2022-06-09 11:59:20|152889.1|152799.1|152874.6|152784.6|152889.1|152799.1|152868.5|152778.5|33
1654775970000|2022-06-09 11:59:30|152873.5|152783.5|152870.6|152780.6|152874.5|152784.5|152863.4|152773.4|31
1654775980000|2022-06-09 11:59:40|152870.7|152780.7|152900.8|152810.8|152906.4|152816.4|152870.1|152780.1|37
1654775990000|2022-06-09 11:59:50|152900.2|152810.2|152900.3|152810.3|152908.4|152818.4|152900.1|152810.1|26
1654776000000|2022-06-09 12:00:00|152899.4|152809.4|152882.5|152792.5|152900.5|152810.5|152879.3|152789.3|37
1654776010000|2022-06-09 12:00:10|152882.9|152792.9|152882.9|152792.9|152882.9|152792.9|152867.3|152777.3|30
1654776020000|2022-06-09 12:00:20|152884.3|152794.3|152924.7|152834.7|152927|152837|152884.3|152794.3|33
1654776030000|2022-06-09 12:00:30|152924.6|152834.6|152926.1|152836.1|152929.5|152839.5|152922.6|152832.6|31
1654776040000|2022-06-09 12:00:40|152925.2|152835.2|152924.8|152834.8|152929.5|152839.5|152923.8|152833.8|29
1654776050000|2022-06-09 12:00:50|152924.6|152834.6|152914.6|152824.6|152925.1|152835.1|152911.2|152821.2|26
1654776060000|2022-06-09 12:01:00|152913.4|152823.4|152911.5|152821.5|152914.6|152824.6|152911.5|152821.5|26
1654776070000|2022-06-09 12:01:10|152909.6|152819.6|152904.3|152814.3|152916.6|152826.6|152889.6|152799.6|34
1654776080000|2022-06-09 12:01:20|152905.1|152815.1|152894.7|152804.7|152920.4|152830.4|152893.9|152803.9|36
1654776090000|2022-06-09 12:01:30|152892.7|152802.7|152874.2|152784.2|152892.7|152802.7|152872.9|152782.9|28
1654776100000|2022-06-09 12:01:40|152871.8|152781.8|152873.6|152783.6|152877.4|152787.4|152871.4|152781.4|21
1654776110000|2022-06-09 12:01:50|152874.1|152784.1|152900.2|152810.2|152900.5|152810.5|152873.8|152783.8|27
1654776120000|2022-06-09 12:02:00|152899.6|152809.6|152900.1|152810.1|152905.6|152815.6|152894.8|152804.8|31
1654776130000|2022-06-09 12:02:10|152900.6|152810.6|152880.9|152790.9|152902.4|152812.4|152880.1|152790.1|34
1654776140000|2022-06-09 12:02:20|152880|152790|152812.5|152722.5|152882.6|152792.6|152806.3|152716.3|33
1654776150000|2022-06-09 12:02:30|152811.5|152721.5|152818.2|152728.2|152818.2|152728.2|152811.5|152721.5|28
1654776160000|2022-06-09 12:02:40|152806.1|152716.1|152755.6|152665.6|152806.1|152716.1|152755.6|152665.6|29
1654776170000|2022-06-09 12:02:50|152748.6|152658.6|152747.8|152657.8|152751.3|152661.3|152743.3|152653.3|19
1654776180000|2022-06-09 12:03:00|152747|152657|152752.7|152662.7|152760.9|152670.9|152736.3|152646.3|31
1654776190000|2022-06-09 12:03:10|152751.3|152661.3|152730.6|152640.6|152751.3|152661.3|152719.1|152629.1|37
1654776200000|2022-06-09 12:03:20|152731.1|152641.1|152811.2|152721.2|152817.3|152727.3|152728.3|152638.3|35
1654776210000|2022-06-09 12:03:30|152810.8|152720.8|152809.4|152719.4|152820.6|152730.6|152799.4|152709.4|30
1654776220000|2022-06-09 12:03:40|152813.8|152723.8|152811.4|152721.4|152822.9|152732.9|152808|152718|30
1654776230000|2022-06-09 12:03:50|152809.4|152719.4|152814.9|152724.9|152819.3|152729.3|152801.7|152711.7|37
1654776240000|2022-06-09 12:04:00|152810.3|152720.3|152808.2|152718.2|152814.4|152724.4|152801.8|152711.8|35
1654776250000|2022-06-09 12:04:10|152808.4|152718.4|152843.5|152753.5|152846.4|152756.4|152800.7|152710.7|31
1654776260000|2022-06-09 12:04:20|152841.7|152751.7|152842.5|152752.5|152845.9|152755.9|152840.4|152750.4|26
1654776270000|2022-06-09 12:04:30|152843.6|152753.6|152832.2|152742.2|152843.6|152753.6|152813.6|152723.6|40
1654776280000|2022-06-09 12:04:40|152829.2|152739.2|152840.3|152750.3|152850.2|152760.2|152828.3|152738.3|25
1654776290000|2022-06-09 12:04:50|152839.6|152749.6|152846.5|152756.5|152853.7|152763.7|152839.6|152749.6|12
1654776300000|2022-06-09 12:05:00|152847.1|152757.1|152850.2|152760.2|152850.2|152760.2|152844.4|152754.4|18
1654776310000|2022-06-09 12:05:10|152849.1|152759.1|152848.7|152758.7|152849.6|152759.6|152844.9|152754.9|16
1654776320000|2022-06-09 12:05:20|152843.1|152753.1|152848.4|152758.4|152852.2|152762.2|152843.1|152753.1|15
1654776330000|2022-06-09 12:05:30|152849.6|152759.6|152841.2|152751.2|152855.3|152765.3|152841.2|152751.2|19
1654776340000|2022-06-09 12:05:40|152837.6|152747.6|152840.4|152750.4|152846.4|152756.4|152837.5|152747.5|16
1654776350000|2022-06-09 12:05:50|152839.3|152749.3|152843.7|152753.7|152846.4|152756.4|152838.3|152748.3|13
1654776360000|2022-06-09 12:06:00|152850.5|152760.5|152845.7|152755.7|152850.5|152760.5|152845.2|152755.2|20
1654776370000|2022-06-09 12:06:10|152843|152753|152842.8|152752.8|152847.9|152757.9|152839.7|152749.7|16
1654776380000|2022-06-09 12:06:20|152843.2|152753.2|152841.6|152751.6|152850.1|152760.1|152841.6|152751.6|21
1654776390000|2022-06-09 12:06:30|152848|152758|152851|152761|152851|152761|152839.5|152749.5|22
1654776400000|2022-06-09 12:06:40|152849.1|152759.1|152792.4|152702.4|152849.1|152759.1|152774.3|152684.3|38
1654776410000|2022-06-09 12:06:50|152797|152707|152837.8|152747.8|152837.8|152747.8|152792.9|152702.9|36
1654776420000|2022-06-09 12:07:00|152839.8|152749.8|152840.6|152750.6|152843.6|152753.6|152837.7|152747.7|19
1654776430000|2022-06-09 12:07:10|152840.3|152750.3|152836.5|152746.5|152840.3|152750.3|152832.5|152742.5|15
1654776440000|2022-06-09 12:07:20|152839.1|152749.1|152835.5|152745.5|152839.9|152749.9|152833.1|152743.1|18
1654776450000|2022-06-09 12:07:30|152832.5|152742.5|152832.9|152742.9|152833.7|152743.7|152824.7|152734.7|35
1654776460000|2022-06-09 12:07:40|152828.4|152738.4|152827.5|152737.5|152830.2|152740.2|152819.4|152729.4|35
1654776470000|2022-06-09 12:07:50|152827.3|152737.3|152830.9|152740.9|152836.1|152746.1|152820|152730|38
1654776480000|2022-06-09 12:08:00|152834.5|152744.5|152812.5|152722.5|152834.5|152744.5|152810.8|152720.8|35
1654776490000|2022-06-09 12:08:10|152811.9|152721.9|152814.5|152724.5|152816.6|152726.6|152807.4|152717.4|32
1654776500000|2022-06-09 12:08:20|152814.1|152724.1|152815.8|152725.8|152817.8|152727.8|152811|152721|28
1654776510000|2022-06-09 12:08:30|152818.9|152728.9|152817.4|152727.4|152819.5|152729.5|152816.3|152726.3|22
1654776520000|2022-06-09 12:08:40|152820.4|152730.4|152822.4|152732.4|152822.6|152732.6|152818.8|152728.8|17
1654776530000|2022-06-09 12:08:50|152821.7|152731.7|152817.2|152727.2|152824.2|152734.2|152817.2|152727.2|19
1654776540000|2022-06-09 12:09:00|152817.4|152727.4|152816.5|152726.5|152819.3|152729.3|152810.9|152720.9|31
1654776550000|2022-06-09 12:09:10|152815.1|152725.1|152815.8|152725.8|152818.6|152728.6|152807.7|152717.7|39
1654776560000|2022-06-09 12:09:20|152814.8|152724.8|152819.7|152729.7|152822.9|152732.9|152814.8|152724.8|19
1654776570000|2022-06-09 12:09:30|152818.8|152728.8|152817|152727|152822|152732|152814.8|152724.8|21
1654776580000|2022-06-09 12:09:40|152817.8|152727.8|152815.7|152725.7|152818.4|152728.4|152815.5|152725.5|23
1654776590000|2022-06-09 12:09:50|152816|152726|152796.2|152706.2|152817.6|152727.6|152793|152703|34
1654776600000|2022-06-09 12:10:00|152801.4|152711.4|152833|152743|152836.2|152746.2|152801.4|152711.4|40
1654776610000|2022-06-09 12:10:10|152832.8|152742.8|152837.4|152747.4|152838.4|152748.4|152827.5|152737.5|30
1654776620000|2022-06-09 12:10:20|152836.5|152746.5|152828.9|152738.9|152838|152748|152826.3|152736.3|31
1654776630000|2022-06-09 12:10:30|152827.1|152737.1|152816.8|152726.8|152840.2|152750.2|152811.1|152721.1|37
1654776640000|2022-06-09 12:10:40|152815.8|152725.8|152827.4|152737.4|152833.9|152743.9|152811.2|152721.2|31
1654776650000|2022-06-09 12:10:50|152827.7|152737.7|152830.9|152740.9|152833.4|152743.4|152825.6|152735.6|35
1654776660000|2022-06-09 12:11:00|152830.3|152740.3|152825.9|152735.9|152841|152751|152824.2|152734.2|36
1654776670000|2022-06-09 12:11:10|152825.2|152735.2|152824.7|152734.7|152828.9|152738.9|152820.1|152730.1|36
1654776680000|2022-06-09 12:11:20|152823.3|152733.3|152822.1|152732.1|152825.1|152735.1|152818|152728|34
1654776690000|2022-06-09 12:11:30|152822.5|152732.5|152823.8|152733.8|152826.5|152736.5|152821.7|152731.7|34
1654776700000|2022-06-09 12:11:40|152825.3|152735.3|152828.6|152738.6|152831|152741|152825|152735|26
1654776710000|2022-06-09 12:11:50|152827.2|152737.2|152831.9|152741.9|152834.7|152744.7|152827|152737|25
1654776720000|2022-06-09 12:12:00|152832.2|152742.2|152829.8|152739.8|152836.3|152746.3|152828.9|152738.9|28
1654776730000|2022-06-09 12:12:10|152834.5|152744.5|152831.1|152741.1|152834.5|152744.5|152827.2|152737.2|32
1654776740000|2022-06-09 12:12:20|152832.8|152742.8|152831.7|152741.7|152835.2|152745.2|152826.8|152736.8|36
1654776750000|2022-06-09 12:12:30|152833.9|152743.9|152852.9|152762.9|152854.4|152764.4|152830.9|152740.9|34
1654776760000|2022-06-09 12:12:40|152850.7|152760.7|152825.2|152735.2|152850.7|152760.7|152825.2|152735.2|37
1654776770000|2022-06-09 12:12:50|152811.8|152721.8|152819.1|152729.1|152819.1|152729.1|152805.8|152715.8|39
1654776780000|2022-06-09 12:13:00|152820.5|152730.5|152814.3|152724.3|152820.5|152730.5|152810|152720|33
1654776790000|2022-06-09 12:13:10|152813.6|152723.6|152821.4|152731.4|152821.7|152731.7|152810.4|152720.4|32
1654776800000|2022-06-09 12:13:20|152821.3|152731.3|152820.5|152730.5|152824.5|152734.5|152816.4|152726.4|34
1654776810000|2022-06-09 12:13:30|152821.4|152731.4|152817|152727|152824|152734|152812.5|152722.5|39
1654776820000|2022-06-09 12:13:40|152816.1|152726.1|152812.6|152722.6|152819.6|152729.6|152809.5|152719.5|39
1654776830000|2022-06-09 12:13:50|152809.6|152719.6|152821|152731|152821.6|152731.6|152804.4|152714.4|37
1654776840000|2022-06-09 12:14:00|152818.4|152728.4|152822|152732|152823.3|152733.3|152818.1|152728.1|35
1654776850000|2022-06-09 12:14:10|152821|152731|152821.6|152731.6|152824.5|152734.5|152820.2|152730.2|35
1654776860000|2022-06-09 12:14:20|152822.1|152732.1|152822.6|152732.6|152822.8|152732.8|152808|152718|38
1654776870000|2022-06-09 12:14:30|152818.1|152728.1|152823.3|152733.3|152827.3|152737.3|152818.1|152728.1|34
1654776880000|2022-06-09 12:14:40|152824.6|152734.6|152814.1|152724.1|152826.1|152736.1|152811.1|152721.1|31
1654776890000|2022-06-09 12:14:50|152813.9|152723.9|152810.3|152720.3|152815|152725|152809|152719|30
1654776900000|2022-06-09 12:15:00|152810|152720|152925.3|152835.3|152925.3|152835.3|152810|152720|34
1654776910000|2022-06-09 12:15:10|152924.2|152834.2|152909|152819|152926.3|152836.3|152907.3|152817.3|31
1654776920000|2022-06-09 12:15:20|152908.4|152818.4|152919.5|152829.5|152920.5|152830.5|152903.9|152813.9|35
1654776930000|2022-06-09 12:15:30|152919.2|152829.2|152915.4|152825.4|152920.2|152830.2|152913.5|152823.5|27
1654776940000|2022-06-09 12:15:40|152917.1|152827.1|152904.4|152814.4|152921.6|152831.6|152898.4|152808.4|35
1654776950000|2022-06-09 12:15:50|152903.6|152813.6|152911.7|152821.7|152915.1|152825.1|152896.8|152806.8|31
1654776960000|2022-06-09 12:16:00|152910.7|152820.7|152908.8|152818.8|152912.4|152822.4|152907.4|152817.4|26
1654776970000|2022-06-09 12:16:10|152907.2|152817.2|152913.6|152823.6|152915|152825|152906.9|152816.9|27
1654776980000|2022-06-09 12:16:20|152915.1|152825.1|152896.2|152806.2|152915.1|152825.1|152893|152803|35
1654776990000|2022-06-09 12:16:30|152892.4|152802.4|152890.7|152800.7|152892.9|152802.9|152882|152792|35
1654777000000|2022-06-09 12:16:40|152891|152801|152889.3|152799.3|152892.2|152802.2|152879.6|152789.6|33
1654777010000|2022-06-09 12:16:50|152888.8|152798.8|152891.9|152801.9|152893.3|152803.3|152887.3|152797.3|28
1654777020000|2022-06-09 12:17:00|152892.3|152802.3|152885.7|152795.7|152900.7|152810.7|152881.5|152791.5|34
1654777030000|2022-06-09 12:17:10|152885.4|152795.4|152874.9|152784.9|152890.7|152800.7|152874|152784|33
1654777040000|2022-06-09 12:17:20|152873.7|152783.7|152874.8|152784.8|152879.1|152789.1|152871.9|152781.9|27
1654777050000|2022-06-09 12:17:30|152875.1|152785.1|152860.1|152770.1|152875.1|152785.1|152847.2|152757.2|34
1654777060000|2022-06-09 12:17:40|152860.9|152770.9|152873.2|152783.2|152876.9|152786.9|152858.4|152768.4|37
1654777070000|2022-06-09 12:17:50|152881.5|152791.5|152880.1|152790.1|152886.7|152796.7|152877|152787|38
1654777080000|2022-06-09 12:18:00|152880.4|152790.4|152882.7|152792.7|152888.4|152798.4|152880.1|152790.1|37
1654777090000|2022-06-09 12:18:10|152881.4|152791.4|152884|152794|152886.2|152796.2|152880.4|152790.4|26
1654777100000|2022-06-09 12:18:20|152886.8|152796.8|152893.9|152803.9|152894.5|152804.5|152883|152793|32
1654777110000|2022-06-09 12:18:30|152894.3|152804.3|152888.3|152798.3|152894.8|152804.8|152886.8|152796.8|25
1654777120000|2022-06-09 12:18:40|152887.1|152797.1|152892|152802|152892|152802|152884.8|152794.8|26
1654777130000|2022-06-09 12:18:50|152891.3|152801.3|152883.1|152793.1|152893.2|152803.2|152878.5|152788.5|30
1654777140000|2022-06-09 12:19:00|152882.1|152792.1|152872.3|152782.3|152885.6|152795.6|152871.6|152781.6|35
1654777150000|2022-06-09 12:19:10|152875.3|152785.3|152881.1|152791.1|152889.4|152799.4|152874.1|152784.1|37
1654777160000|2022-06-09 12:19:20|152883.1|152793.1|152892.3|152802.3|152892.7|152802.7|152880.5|152790.5|31
1654777170000|2022-06-09 12:19:30|152892.5|152802.5|152895.9|152805.9|152900.7|152810.7|152885.2|152795.2|28
1654777180000|2022-06-09 12:19:40|152895.8|152805.8|152900.4|152810.4|152908.6|152818.6|152892.5|152802.5|38
1654777190000|2022-06-09 12:19:50|152899.7|152809.7|152902.5|152812.5|152902.6|152812.6|152894.1|152804.1|37
1654777200000|2022-06-09 12:20:00|152903.8|152813.8|152918.2|152828.2|152920.5|152830.5|152903.8|152813.8|37
1654777210000|2022-06-09 12:20:10|152957.6|152867.6|152944.1|152854.1|152957.6|152867.6|152940.7|152850.7|34
1654777220000|2022-06-09 12:20:20|152945|152855|152885.6|152795.6|152945|152855|152880.8|152790.8|37
1654777230000|2022-06-09 12:20:30|152883.9|152793.9|152894.3|152804.3|152894.4|152804.4|152882.8|152792.8|31
1654777240000|2022-06-09 12:20:40|152894.5|152804.5|152877.1|152787.1|152895.1|152805.1|152857.5|152767.5|39
1654777250000|2022-06-09 12:20:50|152876.2|152786.2|152872|152782|152878.7|152788.7|152867.9|152777.9|37
1654777260000|2022-06-09 12:21:00|152872.3|152782.3|152869.8|152779.8|152881.1|152791.1|152868.7|152778.7|39
1654777270000|2022-06-09 12:21:10|152867.3|152777.3|152880|152790|152883.9|152793.9|152864|152774|39
1654777280000|2022-06-09 12:21:20|152876|152786|152870.3|152780.3|152881.8|152791.8|152868.4|152778.4|39
1654777290000|2022-06-09 12:21:30|152871.1|152781.1|152874.1|152784.1|152877.8|152787.8|152868.2|152778.2|38
1654777300000|2022-06-09 12:21:40|152874|152784|152886.6|152796.6|152888.2|152798.2|152870.6|152780.6|34
1654777310000|2022-06-09 12:21:50|152884.2|152794.2|152887.2|152797.2|152892.1|152802.1|152878.6|152788.6|38
1654777320000|2022-06-09 12:22:00|152890.1|152800.1|152877.4|152787.4|152896.3|152806.3|152877.4|152787.4|39
1654777330000|2022-06-09 12:22:10|152905.6|152815.6|152947.6|152857.6|152950.1|152860.1|152905.6|152815.6|40
1654777340000|2022-06-09 12:22:20|152953.7|152863.7|152966.4|152876.4|152973.4|152883.4|152948.9|152858.9|39
1654777350000|2022-06-09 12:22:30|152965.9|152875.9|152966.2|152876.2|152969.9|152879.9|152961.9|152871.9|33
1654777360000|2022-06-09 12:22:40|152968.3|152878.3|152959.7|152869.7|152970.3|152880.3|152955.3|152865.3|33
1654777370000|2022-06-09 12:22:50|152960.1|152870.1|152959.4|152869.4|152966.8|152876.8|152959.4|152869.4|27
1654777380000|2022-06-09 12:23:00|152957.3|152867.3|152966.5|152876.5|152966.5|152876.5|152948.1|152858.1|38
1654777390000|2022-06-09 12:23:10|152967.3|152877.3|152952.4|152862.4|152971.6|152881.6|152947.6|152857.6|35
1654777400000|2022-06-09 12:23:20|152952.6|152862.6|152963.3|152873.3|152965.1|152875.1|152952.4|152862.4|28
1654777410000|2022-06-09 12:23:30|152963.9|152873.9|152965.1|152875.1|152965.6|152875.6|152956.6|152866.6|34
1654777420000|2022-06-09 12:23:40|152964.8|152874.8|152959.3|152869.3|152964.8|152874.8|152949.9|152859.9|35
1654777430000|2022-06-09 12:23:50|152956.4|152866.4|152958|152868|152958.9|152868.9|152950.4|152860.4|32
1654777440000|2022-06-09 12:24:00|152957.1|152867.1|152946.2|152856.2|152959.8|152869.8|152939.9|152849.9|28
1654777450000|2022-06-09 12:24:10|152946.5|152856.5|152925.3|152835.3|152946.5|152856.5|152925|152835|37
1654777460000|2022-06-09 12:24:20|152923.5|152833.5|152914.3|152824.3|152925.5|152835.5|152909.4|152819.4|39
1654777470000|2022-06-09 12:24:30|152915.5|152825.5|152900.4|152810.4|152917.9|152827.9|152900.3|152810.3|35
1654777480000|2022-06-09 12:24:40|152898.9|152808.9|152836.5|152746.5|152919.6|152829.6|152836.5|152746.5|40
1654777490000|2022-06-09 12:24:50|152840.4|152750.4|152850.5|152760.5|152858.4|152768.4|152838.7|152748.7|40
1654777500000|2022-06-09 12:25:00|152850.8|152760.8|152775|152685|152857.3|152767.3|152767.3|152677.3|40
1654777510000|2022-06-09 12:25:10|152779.7|152689.7|152780|152690|152783.3|152693.3|152758.9|152668.9|38
1654777520000|2022-06-09 12:25:20|152776.3|152686.3|152690.1|152600.1|152784.7|152694.7|152690.1|152600.1|38
1654777530000|2022-06-09 12:25:30|152686.4|152596.4|152705.1|152615.1|152708.2|152618.2|152678.6|152588.6|39
1654777540000|2022-06-09 12:25:40|152701.4|152611.4|152688.2|152598.2|152705.4|152615.4|152686.6|152596.6|32
1654777550000|2022-06-09 12:25:50|152688.1|152598.1|152683.7|152593.7|152691.8|152601.8|152662.8|152572.8|37
1654777560000|2022-06-09 12:26:00|152686.8|152596.8|152694.8|152604.8|152696|152606|152675.2|152585.2|38
1654777570000|2022-06-09 12:26:10|152693.6|152603.6|152690.1|152600.1|152693.6|152603.6|152672.3|152582.3|37
1654777580000|2022-06-09 12:26:20|152690.2|152600.2|152685.9|152595.9|152690.2|152600.2|152670.3|152580.3|38
1654777590000|2022-06-09 12:26:30|152685.8|152595.8|152699.5|152609.5|152701.3|152611.3|152681.6|152591.6|36
1654777600000|2022-06-09 12:26:40|152702|152612|152704.4|152614.4|152713|152623|152692.8|152602.8|40
1654777610000|2022-06-09 12:26:50|152705.6|152615.6|152747.6|152657.6|152769.6|152679.6|152703.8|152613.8|39
1654777620000|2022-06-09 12:27:00|152746.8|152656.8|152754|152664|152755.6|152665.6|152743.5|152653.5|34
1654777630000|2022-06-09 12:27:10|152753.6|152663.6|152753.6|152663.6|152755.8|152665.8|152746|152656|32
1654777640000|2022-06-09 12:27:20|152758.7|152668.7|152747.5|152657.5|152779|152689|152745|152655|39
1654777650000|2022-06-09 12:27:30|152748.9|152658.9|152795.1|152705.1|152803|152713|152747.8|152657.8|37
1654777660000|2022-06-09 12:27:40|152799.3|152709.3|152802.9|152712.9|152803.6|152713.6|152793.5|152703.5|28
1654777670000|2022-06-09 12:27:50|152802.6|152712.6|152796.4|152706.4|152803.5|152713.5|152794.8|152704.8|23
1654777680000|2022-06-09 12:28:00|152793.9|152703.9|152757.9|152667.9|152813.7|152711.2|152757.9|152667.9|28
1654777690000|2022-06-09 12:28:10|152756.1|152666.1|152671.6|152581.6|152758.7|152668.7|152667.6|152577.6|33
1654777700000|2022-06-09 12:28:20|152672.8|152582.8|152675.9|152585.9|152681.7|152591.7|152659.8|152569.8|23
1654777710000|2022-06-09 12:28:30|152662.6|152572.6|152668.2|152578.2|152674.1|152584.1|152660.8|152570.8|29
1654777720000|2022-06-09 12:28:40|152669|152579|152668.2|152578.2|152673.3|152583.3|152668.2|152578.2|22
1654777730000|2022-06-09 12:28:50|152668.1|152578.1|152714.3|152624.3|152714.3|152624.3|152667.2|152577.2|20
1654777740000|2022-06-09 12:29:00|152712.5|152622.5|152747|152657|152760.5|152665.4|152712.5|152622.5|37
1654777750000|2022-06-09 12:29:10|152747.1|152657.1|152741.6|152651.6|152748.5|152658.5|152734.4|152644.4|32
1654777760000|2022-06-09 12:29:20|152740.1|152650.1|152739.7|152649.7|152746.1|152656.1|152739.7|152649.7|27
1654777770000|2022-06-09 12:29:30|152747.1|152657.1|152768.8|152638.8|152768.8|152661.3|152742.6|152632.2|29
1654777780000|2022-06-09 12:29:40|152761.4|152631.4|152758.1|152628.1|152774.7|152644.7|152754.6|152624.6|30
1654777790000|2022-06-09 12:29:50|152763.7|152633.7|152804.7|152674.7|152852.8|152683.1|152732.4|152580.4|29
1654777800000|2022-06-09 12:30:00|152861.3|152627.1|152757.7|152627.7|152882.7|152632.4|152747.7|152590.7|40
1654777810000|2022-06-09 12:30:10|152764.9|152634.9|152788.3|152658.3|152788.3|152658.3|152728.8|152598.8|39
1654777820000|2022-06-09 12:30:20|152784.6|152654.6|152845.2|152715.2|152911.5|152781.5|152754.1|152624.1|38
1654777830000|2022-06-09 12:30:30|152844.3|152714.3|152849.8|152719.8|152856.9|152726.9|152822.3|152692.3|37
1654777840000|2022-06-09 12:30:40|152850.6|152720.6|152847.1|152717.1|152858.2|152728.2|152812.5|152682.5|39
1654777850000|2022-06-09 12:30:50|152846.1|152716.1|152831.6|152701.6|152846.7|152716.7|152826.6|152696.6|40
1654777860000|2022-06-09 12:31:00|152831.7|152701.7|152807.8|152677.8|152832.8|152702.8|152807.8|152677.8|39
1654777870000|2022-06-09 12:31:10|152813.9|152683.9|152801.3|152671.3|152817.6|152687.6|152795.1|152665.1|37
1654777880000|2022-06-09 12:31:20|152800.1|152670.1|152801.5|152671.5|152804.7|152674.7|152799.1|152669.1|33
1654777890000|2022-06-09 12:31:30|152801.3|152671.3|152692|152602|152805.1|152681.7|152667.1|152577.1|37
1654777900000|2022-06-09 12:31:40|152691.5|152601.5|152663|152573|152709.4|152619.4|152663|152573|36
1654777910000|2022-06-09 12:31:50|152666.6|152576.6|152670.8|152580.8|152674.7|152584.7|152663.6|152573.6|25
1654777920000|2022-06-09 12:32:00|152668.3|152578.3|152660.7|152570.7|152671.3|152581.3|152654.5|152564.5|32
1654777930000|2022-06-09 12:32:10|152668.5|152578.5|152668.5|152578.5|152681.1|152591.1|152661.9|152571.9|39
1654777940000|2022-06-09 12:32:20|152670.2|152580.2|152675.2|152585.2|152680.2|152590.2|152664|152574|37
1654777950000|2022-06-09 12:32:30|152678.5|152588.5|152704.4|152614.4|152705.4|152615.4|152678.5|152588.5|30
1654777960000|2022-06-09 12:32:40|152704.5|152614.5|152706.9|152616.9|152715.9|152625.9|152695.8|152605.8|37
1654777970000|2022-06-09 12:32:50|152707.3|152617.3|152733.4|152643.4|152733.4|152643.4|152697.5|152607.5|36
1654777980000|2022-06-09 12:33:00|152739.3|152649.3|152751.5|152661.5|152751.6|152661.6|152719.7|152629.7|37
1654777990000|2022-06-09 12:33:10|152754.3|152664.3|152751.4|152661.4|152754.5|152664.5|152750.3|152660.3|28
1654778000000|2022-06-09 12:33:20|152751.2|152661.2|152745.2|152655.2|152752.1|152662.1|152739.6|152649.6|31
1654778010000|2022-06-09 12:33:30|152745.7|152655.7|152748|152658|152751.3|152661.3|152741.8|152651.8|31
1654778020000|2022-06-09 12:33:40|152752.3|152662.3|152747.6|152657.6|152755.1|152665.1|152742.8|152652.8|33
1654778030000|2022-06-09 12:33:50|152753.3|152663.3|152755.3|152665.3|152756.6|152666.6|152751.4|152661.4|31
1654778040000|2022-06-09 12:34:00|152754.9|152664.9|152762.4|152672.4|152763.3|152673.3|152754.9|152664.9|36
1654778050000|2022-06-09 12:34:10|152763|152673|152759.6|152669.6|152764.1|152674.1|152758.1|152668.1|28
1654778060000|2022-06-09 12:34:20|152759.7|152669.7|152810.8|152720.8|152815.1|152725.1|152759.7|152669.7|36
1654778070000|2022-06-09 12:34:30|152810.3|152720.3|152802.2|152712.2|152818.8|152728.8|152800.1|152710.1|36
1654778080000|2022-06-09 12:34:40|152801.9|152711.9|152804.3|152714.3|152806.5|152716.5|152798|152708|33
1654778090000|2022-06-09 12:34:50|152805.2|152715.2|152807.4|152717.4|152807.7|152717.7|152801.6|152711.6|27
1654778100000|2022-06-09 12:35:00|152809.9|152719.9|152817.2|152727.2|152824.1|152734.1|152808.5|152718.5|33
1654778110000|2022-06-09 12:35:10|152816.4|152726.4|152758.4|152668.4|152818.7|152728.7|152756|152666|39
1654778120000|2022-06-09 12:35:20|152757.8|152667.8|152766.4|152676.4|152769.8|152679.8|152752.3|152662.3|40
1654778130000|2022-06-09 12:35:30|152762.6|152672.6|152771.1|152681.1|152778.8|152688.8|152754.3|152664.3|40
1654778140000|2022-06-09 12:35:40|152773.1|152683.1|152808.2|152718.2|152824|152734|152773.1|152683.1|39
1654778150000|2022-06-09 12:35:50|152816.3|152726.3|152807.5|152717.5|152816.9|152726.9|152800.2|152710.2|40
1654778160000|2022-06-09 12:36:00|152807|152717|152768.2|152678.2|152809.5|152719.5|152766.6|152676.6|40
1654778170000|2022-06-09 12:36:10|152771.1|152681.1|152752|152662|152771.1|152681.1|152752|152662|39
1654778180000|2022-06-09 12:36:20|152752.4|152662.4|152760.2|152670.2|152763.2|152673.2|152752.4|152662.4|31
1654778190000|2022-06-09 12:36:30|152759.6|152669.6|152766.4|152676.4|152768.7|152678.7|152746.7|152656.7|39
1654778200000|2022-06-09 12:36:40|152767.3|152677.3|152766.5|152676.5|152772.9|152682.9|152755.8|152665.8|40
1654778210000|2022-06-09 12:36:50|152765.4|152675.4|152748.6|152658.6|152765.4|152675.4|152741.5|152651.5|38
1654778220000|2022-06-09 12:37:00|152749.1|152659.1|152747.1|152657.1|152752.4|152662.4|152735.1|152645.1|35
1654778230000|2022-06-09 12:37:10|152746|152656|152745|152655|152752.4|152662.4|152739.8|152649.8|32
1654778240000|2022-06-09 12:37:20|152745.2|152655.2|152710|152620|152745.4|152655.4|152706.3|152616.3|31
1654778250000|2022-06-09 12:37:30|152711.1|152621.1|152709.8|152619.8|152711.1|152621.1|152706.9|152616.9|27
1654778260000|2022-06-09 12:37:40|152709.4|152619.4|152707.3|152617.3|152711.2|152621.2|152702.1|152612.1|26
1654778270000|2022-06-09 12:37:50|152706.9|152616.9|152706.6|152616.6|152708.6|152618.6|152703.8|152613.8|20
1654778280000|2022-06-09 12:38:00|152707.3|152617.3|152708.6|152618.6|152709.3|152619.3|152703.7|152613.7|28
1654778290000|2022-06-09 12:38:10|152708.7|152618.7|152704.8|152614.8|152710.7|152620.7|152704.7|152614.7|31
1654778300000|2022-06-09 12:38:20|152710.5|152620.5|152764|152674|152764|152674|152710.5|152620.5|39
1654778310000|2022-06-09 12:38:30|152762.7|152672.7|152749.7|152659.7|152767.5|152677.5|152747.4|152657.4|35
1654778320000|2022-06-09 12:38:40|152749.9|152659.9|152745.1|152655.1|152752.5|152662.5|152742.7|152652.7|25
1654778330000|2022-06-09 12:38:50|152745.5|152655.5|152749.9|152659.9|152765.8|152675.8|152745.1|152655.1|32
1654778340000|2022-06-09 12:39:00|152739.2|152649.2|152692.8|152602.8|152741.7|152651.7|152692.1|152602.1|36
1654778350000|2022-06-09 12:39:10|152692.1|152602.1|152695.1|152605.1|152697.2|152607.2|152683.7|152593.7|36
1654778360000|2022-06-09 12:39:20|152693.2|152603.2|152695.5|152605.5|152704.5|152614.5|152693.2|152603.2|37
1654778370000|2022-06-09 12:39:30|152695.4|152605.4|152705.5|152615.5|152711|152621|152690.2|152600.2|38
1654778380000|2022-06-09 12:39:40|152711.1|152621.1|152712.8|152622.8|152717.4|152627.4|152710.3|152620.3|34
1654778390000|2022-06-09 12:39:50|152715.5|152625.5|152678|152588|152715.6|152625.6|152678|152588|34
1654778400000|2022-06-09 12:40:00|152675.8|152585.8|152680.1|152590.1|152683.3|152593.3|152671|152581|34
1654778410000|2022-06-09 12:40:10|152679.8|152589.8|152679.8|152589.8|152683.6|152593.6|152675.1|152585.1|24
1654778420000|2022-06-09 12:40:20|152678.5|152588.5|152682.5|152592.5|152683.8|152593.8|152678.5|152588.5|27
1654778430000|2022-06-09 12:40:30|152677.1|152587.1|152776.2|152686.2|152776.3|152686.3|152677.1|152587.1|34
1654778440000|2022-06-09 12:40:40|152775.3|152685.3|152791.9|152701.9|152818.6|152728.6|152775.3|152685.3|37
1654778450000|2022-06-09 12:40:50|152790|152700|152766.5|152676.5|152794.3|152704.3|152766.5|152676.5|36
1654778460000|2022-06-09 12:41:00|152780.9|152690.9|152790.3|152700.3|152790.3|152700.3|152773.1|152683.1|35
1654778470000|2022-06-09 12:41:10|152789.5|152699.5|152805.8|152715.8|152805.8|152715.8|152789.5|152699.5|28
1654778480000|2022-06-09 12:41:20|152805.4|152715.4|152807.1|152717.1|152816.7|152726.7|152801.8|152711.8|35
1654778490000|2022-06-09 12:41:30|152806|152716|152811.2|152721.2|152816.7|152726.7|152804.3|152714.3|35
1654778500000|2022-06-09 12:41:40|152814.4|152724.4|152813|152723|152827.5|152737.5|152808.2|152718.2|39
1654778510000|2022-06-09 12:41:50|152812.8|152722.8|152816.9|152726.9|152821.3|152731.3|152812|152722|33
1654778520000|2022-06-09 12:42:00|152816.7|152726.7|152806.7|152716.7|152819.1|152729.1|152804|152714|37
1654778530000|2022-06-09 12:42:10|152806.4|152716.4|152812.9|152722.9|152813.5|152723.5|152805.2|152715.2|24
1654778540000|2022-06-09 12:42:20|152814.6|152724.6|152815.5|152725.5|152817.6|152727.6|152811.6|152721.6|32
1654778550000|2022-06-09 12:42:30|152819.7|152729.7|152817.5|152727.5|152824.3|152734.3|152817.4|152727.4|26
1654778560000|2022-06-09 12:42:40|152819.3|152729.3|152813.9|152723.9|152819.3|152729.3|152809.3|152719.3|30
1654778570000|2022-06-09 12:42:50|152814.1|152724.1|152815.5|152725.5|152823.6|152733.6|152807.2|152717.2|32
1654778580000|2022-06-09 12:43:00|152815.7|152725.7|152814.6|152724.6|152826.3|152736.3|152812.8|152722.8|39
1654778590000|2022-06-09 12:43:10|152813.7|152723.7|152807.7|152717.7|152817.8|152727.8|152800.1|152710.1|35
1654778600000|2022-06-09 12:43:20|152812|152722|152862.4|152772.4|152867.2|152777.2|152809.6|152719.6|36
1654778610000|2022-06-09 12:43:30|152863.9|152773.9|152864.1|152774.1|152865.1|152775.1|152853.2|152763.2|36
1654778620000|2022-06-09 12:43:40|152865.8|152775.8|152868.7|152778.7|152875.9|152785.9|152865.8|152775.8|27
1654778630000|2022-06-09 12:43:50|152867.8|152777.8|152872.2|152782.2|152872.2|152782.2|152864.6|152774.6|38
1654778640000|2022-06-09 12:44:00|152873.8|152783.8|152928.8|152838.8|152930.4|152840.4|152857.4|152767.4|37
1654778650000|2022-06-09 12:44:10|152924.3|152834.3|152927.2|152837.2|152932.2|152842.2|152924.3|152834.3|29
1654778660000|2022-06-09 12:44:20|152926.1|152836.1|152929.2|152839.2|152934.4|152844.4|152923.1|152833.1|23
1654778670000|2022-06-09 12:44:30|152927.2|152837.2|152927.9|152837.9|152929.8|152839.8|152925.5|152835.5|21
1654778680000|2022-06-09 12:44:40|152927.3|152837.3|152927.6|152837.6|152929.3|152839.3|152923.1|152833.1|27
1654778690000|2022-06-09 12:44:50|152927.3|152837.3|152929.3|152839.3|152934|152844|152925.8|152835.8|27
1654778700000|2022-06-09 12:45:00|152931.2|152841.2|152981.1|152891.1|152981.7|152891.7|152931.2|152841.2|37
1654778710000|2022-06-09 12:45:10|152978.7|152888.7|152946.6|152856.6|152982.7|152892.7|152945.1|152855.1|32
1654778720000|2022-06-09 12:45:20|152946.1|152856.1|152942.4|152852.4|152954.1|152864.1|152937.2|152847.2|35
1654778730000|2022-06-09 12:45:30|152942.1|152852.1|152949.7|152859.7|152951.6|152861.6|152939|152849|36
1654778740000|2022-06-09 12:45:40|152950.3|152860.3|152949.9|152859.9|152951.7|152861.7|152944.6|152854.6|34
1654778750000|2022-06-09 12:45:50|152950|152860|152949.2|152859.2|152956.6|152866.6|152946.9|152856.9|30
1654778760000|2022-06-09 12:46:00|152948.6|152858.6|152948.4|152858.4|152949|152859|152940.5|152850.5|35
1654778770000|2022-06-09 12:46:10|152949.7|152859.7|152944.6|152854.6|152953|152863|152943.3|152853.3|33
1654778780000|2022-06-09 12:46:20|152943.9|152853.9|152944.5|152854.5|152949.6|152859.6|152941.4|152851.4|34
1654778790000|2022-06-09 12:46:30|152946.5|152856.5|152950|152860|152950|152860|152938|152848|35
1654778800000|2022-06-09 12:46:40|152950.5|152860.5|152966.8|152876.8|152967.7|152877.7|152950.5|152860.5|32
1654778810000|2022-06-09 12:46:50|152968.4|152878.4|152971.8|152881.8|152975.1|152885.1|152968.4|152878.4|32
1654778820000|2022-06-09 12:47:00|152971.4|152881.4|152972.7|152882.7|152973|152883|152969.4|152879.4|28
1654778830000|2022-06-09 12:47:10|152972.9|152882.9|152979.2|152889.2|152981.7|152891.7|152971.8|152881.8|31
1654778840000|2022-06-09 12:47:20|152968.8|152878.8|152961.8|152871.8|152980.5|152890.5|152955.2|152865.2|36
1654778850000|2022-06-09 12:47:30|152964.8|152874.8|152968|152878|152974.1|152884.1|152962.4|152872.4|32
1654778860000|2022-06-09 12:47:40|152968.2|152878.2|153005.4|152915.4|153008.3|152918.3|152968.2|152878.2|27
1654778870000|2022-06-09 12:47:50|153006.6|152916.6|153021.7|152931.7|153028.2|152938.2|153003.6|152913.6|36
1654778880000|2022-06-09 12:48:00|153020.5|152930.5|153022.5|152932.5|153027.8|152937.8|153020.1|152930.1|25
1654778890000|2022-06-09 12:48:10|153024.1|152934.1|153002.4|152912.4|153024.1|152934.1|153000.6|152910.6|30
1654778900000|2022-06-09 12:48:20|153003.8|152913.8|153005.6|152915.6|153017.9|152927.9|153000.7|152910.7|34
1654778910000|2022-06-09 12:48:30|153011.7|152921.7|152973.8|152883.8|153020|152930|152973.1|152883.1|31
1654778920000|2022-06-09 12:48:40|152971.6|152881.6|152953.3|152863.3|152981.9|152891.9|152938.4|152848.4|33
1654778930000|2022-06-09 12:48:50|152946|152856|152939.2|152849.2|152946.2|152856.2|152935.1|152845.1|38
1654778940000|2022-06-09 12:49:00|152939.4|152849.4|152928.5|152838.5|152939.4|152849.4|152924.8|152834.8|35
1654778950000|2022-06-09 12:49:10|152924.6|152834.6|152914.5|152824.5|152924.6|152834.6|152897.7|152807.7|38
1654778960000|2022-06-09 12:49:20|152914.7|152824.7|152908.8|152818.8|152917.9|152827.9|152893.2|152803.2|34
1654778970000|2022-06-09 12:49:30|152902.2|152812.2|152919.3|152829.3|152921.8|152831.8|152902.2|152812.2|34
1654778980000|2022-06-09 12:49:40|152920.5|152830.5|152943.6|152853.6|152943.6|152853.6|152919.4|152829.4|33
1654778990000|2022-06-09 12:49:50|152943.7|152853.7|153031.9|152941.9|153037.1|152947.1|152943.1|152853.1|28
1654779000000|2022-06-09 12:50:00|153027.4|152937.4|153033.5|152943.5|153039.1|152949.1|153027.4|152937.4|32
1654779010000|2022-06-09 12:50:10|153039|152949|153050.2|152960.2|153050.2|152960.2|153032.4|152942.4|28
1654779020000|2022-06-09 12:50:20|153048.8|152958.8|153123|153033|153123|153033|153033.7|152943.7|36
1654779030000|2022-06-09 12:50:30|153120.1|153030.1|153134.4|153044.4|153141.5|153051.5|153120.1|153030.1|34
1654779040000|2022-06-09 12:50:40|153133.2|153043.2|153159.9|153069.9|153163.2|153073.2|153133.1|153043.1|32
1654779050000|2022-06-09 12:50:50|153160.2|153070.2|153163.1|153073.1|153165.7|153075.7|153159.9|153069.9|27
1654779060000|2022-06-09 12:51:00|153162|153072|153152.1|153062.1|153171.7|153081.7|153152.1|153062.1|25
1654779070000|2022-06-09 12:51:10|153165.8|153075.8|153159|153069|153172.3|153082.3|153159|153069|35
1654779080000|2022-06-09 12:51:20|153156.7|153066.7|153187|153097|153190.2|153100.2|153150.4|153060.4|36
1654779090000|2022-06-09 12:51:30|153185.4|153095.4|153186|153096|153191.3|153101.3|153182.2|153092.2|26
1654779100000|2022-06-09 12:51:40|153185.4|153095.4|153186.2|153096.2|153187.5|153097.5|153183.4|153093.4|13
1654779110000|2022-06-09 12:51:50|153187|153097|153187.3|153097.3|153190.2|153100.2|153184.5|153094.5|24
1654779120000|2022-06-09 12:52:00|153185.3|153095.3|153193.4|153103.4|153202.8|153112.8|153185.3|153095.3|37
1654779130000|2022-06-09 12:52:10|153190.6|153100.6|153190.9|153100.9|153200.3|153110.3|153189.1|153099.1|37
1654779140000|2022-06-09 12:52:20|153181.3|153091.3|153186.9|153096.9|153192.5|153102.5|153181.3|153091.3|29
1654779150000|2022-06-09 12:52:30|153188.3|153098.3|153184.4|153094.4|153191.8|153101.8|153180.3|153090.3|24
1654779160000|2022-06-09 12:52:40|153182.7|153092.7|153232.4|153142.4|153232.4|153142.4|153182.6|153092.6|27
1654779170000|2022-06-09 12:52:50|153224.7|153134.7|153223.8|153133.8|153230.4|153140.4|153210.7|153120.7|34
1654779180000|2022-06-09 12:53:00|153225|153135|153221.9|153131.9|153227.3|153137.3|153205.9|153115.9|28
1654779190000|2022-06-09 12:53:10|153218.2|153128.2|153201.1|153111.1|153225.7|153135.7|153201.1|153111.1|30
1654779200000|2022-06-09 12:53:20|153204.3|153114.3|153216.9|153126.9|153229.8|153139.8|153204.3|153114.3|28
1654779210000|2022-06-09 12:53:30|153217.7|153127.7|153239|153149|153262.8|153172.8|153210.1|153120.1|26
1654779220000|2022-06-09 12:53:40|153249.3|153159.3|153254.5|153164.5|153254.5|153164.5|153237.6|153147.6|37
1654779230000|2022-06-09 12:53:50|153254.6|153164.6|153255|153165|153256.8|153166.8|153246.3|153156.3|21
1654779240000|2022-06-09 12:54:00|153253.4|153163.4|153265.7|153175.7|153272.1|153182.1|153246.8|153156.8|39
1654779250000|2022-06-09 12:54:10|153264.7|153174.7|153337.5|153247.5|153339.6|153249.6|153256.7|153166.7|38
1654779260000|2022-06-09 12:54:20|153335.1|153245.1|153337.9|153247.9|153337.9|153247.9|153326.6|153236.6|27
1654779270000|2022-06-09 12:54:30|153338|153248|153383.2|153293.2|153383.7|153293.7|153336.6|153246.6|35
1654779280000|2022-06-09 12:54:40|153383|153293|153384.8|153294.8|153391.5|153301.5|153381.3|153291.3|36
1654779290000|2022-06-09 12:54:50|153383.6|153293.6|153405.2|153315.2|153405.2|153315.2|153377.8|153287.8|32
1654779300000|2022-06-09 12:55:00|153406.5|153316.5|153407.6|153317.6|153411.4|153321.4|153397.7|153307.7|36
1654779310000|2022-06-09 12:55:10|153406.7|153316.7|153390.5|153300.5|153420|153330|153388.3|153298.3|37
1654779320000|2022-06-09 12:55:20|153389|153299|153327|153237|153389|153299|153314.2|153224.2|38
1654779330000|2022-06-09 12:55:30|153323.1|153233.1|153333.3|153243.3|153335|153245|153307.4|153217.4|39
1654779340000|2022-06-09 12:55:40|153332.3|153242.3|153332.1|153242.1|153359.9|153269.9|153322.8|153232.8|39
1654779350000|2022-06-09 12:55:50|153333.2|153243.2|153345.7|153255.7|153346.9|153256.9|153329.4|153239.4|33
1654779360000|2022-06-09 12:56:00|153349.3|153259.3|153395.7|153305.7|153400.3|153310.3|153347.8|153257.8|35
1654779370000|2022-06-09 12:56:10|153397.5|153307.5|153396.8|153306.8|153400.4|153310.4|153393.5|153303.5|33
1654779380000|2022-06-09 12:56:20|153396.7|153306.7|153400.5|153310.5|153407.6|153317.6|153396.7|153306.7|24
1654779390000|2022-06-09 12:56:30|153400.2|153310.2|153409.8|153319.8|153409.8|153319.8|153397.4|153307.4|26
1654779400000|2022-06-09 12:56:40|153409.7|153319.7|153404|153314|153409.8|153319.8|153403.3|153313.3|19
1654779410000|2022-06-09 12:56:50|153404.5|153314.5|153396.5|153306.5|153404.9|153314.9|153395.1|153305.1|27
1654779420000|2022-06-09 12:57:00|153397.9|153307.9|153404.4|153314.4|153405.3|153315.3|153397.9|153307.9|17
1654779430000|2022-06-09 12:57:10|153402.1|153312.1|153408.3|153318.3|153408.7|153318.7|153402.1|153312.1|29
1654779440000|2022-06-09 12:57:20|153407.6|153317.6|153410.6|153320.6|153413.2|153323.2|153406.9|153316.9|35
1654779450000|2022-06-09 12:57:30|153410.8|153320.8|153410|153320|153415.6|153325.6|153407.7|153317.7|32
1654779460000|2022-06-09 12:57:40|153409.5|153319.5|153410.9|153320.9|153410.9|153320.9|153397.9|153307.9|29
1654779470000|2022-06-09 12:57:50|153410.6|153320.6|153378.6|153288.6|153410.6|153320.6|153355.6|153265.6|38
1654779480000|2022-06-09 12:58:00|153377.4|153287.4|153355.8|153265.8|153391.3|153301.3|153337.7|153247.7|39
1654779490000|2022-06-09 12:58:10|153350.9|153260.9|153344.4|153254.4|153359.2|153269.2|153339.6|153249.6|37
1654779500000|2022-06-09 12:58:20|153344|153254|153321.9|153231.9|153348.9|153258.9|153310|153220|30
1654779510000|2022-06-09 12:58:30|153319.2|153229.2|153296.6|153206.6|153320.3|153230.3|153294.2|153204.2|25
1654779520000|2022-06-09 12:58:40|153298.5|153208.5|153276.6|153186.6|153298.5|153208.5|153248.1|153158.1|32
1654779530000|2022-06-09 12:58:50|153278.9|153188.9|153263.5|153173.5|153278.9|153188.9|153245.8|153155.8|33
1654779540000|2022-06-09 12:59:00|153262.2|153172.2|153246.3|153156.3|153262.2|153172.2|153237.1|153147.1|34
1654779550000|2022-06-09 12:59:10|153247.7|153157.7|153250.8|153160.8|153264.1|153174.1|153222.1|153132.1|39
1654779560000|2022-06-09 12:59:20|153249.5|153159.5|153249.9|153159.9|153260.4|153170.4|153232.8|153142.8|37
1654779570000|2022-06-09 12:59:30|153251.2|153161.2|153292.6|153202.6|153292.6|153202.6|153248.9|153158.9|31
1654779580000|2022-06-09 12:59:40|153298.8|153208.8|153307.1|153217.1|153312.8|153222.8|153298.8|153208.8|34
1654779590000|2022-06-09 12:59:50|153310.4|153220.4|153296.1|153206.1|153310.4|153220.4|153291.4|153201.4|33
1654779600000|2022-06-09 13:00:00|153291.5|153201.5|153291.2|153201.2|153297.8|153207.8|153289.2|153199.2|39
1654779610000|2022-06-09 13:00:10|153294.7|153204.7|153284.2|153194.2|153294.7|153204.7|153248.3|153158.3|40
1654779620000|2022-06-09 13:00:20|153285.1|153195.1|153285.7|153195.7|153294.4|153204.4|153283|153193|34
1654779630000|2022-06-09 13:00:30|153285.6|153195.6|153284.2|153194.2|153295|153205|153278.9|153188.9|32
1654779640000|2022-06-09 13:00:40|153286.8|153196.8|153278.9|153188.9|153287.7|153197.7|153270.6|153180.6|40
1654779650000|2022-06-09 13:00:50|153278.4|153188.4|153276.6|153186.6|153303.6|153213.6|153274.7|153184.7|31
1654779660000|2022-06-09 13:01:00|153273.4|153183.4|153286.2|153196.2|153287.2|153197.2|153273.2|153183.2|38
1654779670000|2022-06-09 13:01:10|153287.5|153197.5|153278|153188|153289.6|153199.6|153274.9|153184.9|30
1654779680000|2022-06-09 13:01:20|153278.1|153188.1|153260|153170|153278.1|153188.1|153252.9|153162.9|32
1654779690000|2022-06-09 13:01:30|153257.2|153167.2|153259|153169|153265|153175|153237.3|153147.3|35
1654779700000|2022-06-09 13:01:40|153259.2|153169.2|153265.2|153175.2|153265.2|153175.2|153237.9|153147.9|36
1654779710000|2022-06-09 13:01:50|153264.6|153174.6|153317.6|153227.6|153320.1|153230.1|153264.6|153174.6|33
1654779720000|2022-06-09 13:02:00|153318|153228|153315.1|153225.1|153322.7|153232.7|153311.2|153221.2|27
1654779730000|2022-06-09 13:02:10|153321.2|153231.2|153351.5|153261.5|153357.4|153267.4|153321.2|153231.2|38
1654779740000|2022-06-09 13:02:20|153355.2|153265.2|153340.3|153250.3|153355.2|153265.2|153333.3|153243.3|33
1654779750000|2022-06-09 13:02:30|153341|153251|153337.7|153247.7|153350.9|153260.9|153328.9|153238.9|39
1654779760000|2022-06-09 13:02:40|153337.6|153247.6|153380.9|153290.9|153380.9|153290.9|153337.6|153247.6|34
1654779770000|2022-06-09 13:02:50|153383|153293|153373.8|153283.8|153394.2|153304.2|153367.6|153277.6|35
1654779780000|2022-06-09 13:03:00|153374.9|153284.9|153392.3|153302.3|153392.3|153302.3|153374.5|153284.5|29
1654779790000|2022-06-09 13:03:10|153402.4|153312.4|153416.6|153326.6|153423.5|153333.5|153395.2|153305.2|32
1654779800000|2022-06-09 13:03:20|153419.6|153329.6|153404|153314|153422|153332|153403|153313|27
1654779810000|2022-06-09 13:03:30|153402.3|153312.3|153422.9|153332.9|153430.9|153340.9|153402.3|153312.3|30
1654779820000|2022-06-09 13:03:40|153423.3|153333.3|153424.7|153334.7|153425.3|153335.3|153414.6|153324.6|29
1654779830000|2022-06-09 13:03:50|153425.8|153335.8|153424.6|153334.6|153430.1|153340.1|153422.5|153332.5|32
1654779840000|2022-06-09 13:04:00|153425.1|153335.1|153429.6|153339.6|153429.6|153339.6|153422.8|153332.8|26
1654779850000|2022-06-09 13:04:10|153427.9|153337.9|153448.2|153358.2|153451.5|153361.5|153427.9|153337.9|33
1654779860000|2022-06-09 13:04:20|153447.9|153357.9|153428.1|153338.1|153461|153371|153418.4|153328.4|38
1654779870000|2022-06-09 13:04:30|153427.3|153337.3|153426|153336|153427.4|153337.4|153417.2|153327.2|29
1654779880000|2022-06-09 13:04:40|153425.7|153335.7|153406.6|153316.6|153425.7|153335.7|153404.4|153314.4|31
1654779890000|2022-06-09 13:04:50|153407.1|153317.1|153435.3|153345.3|153495.9|153405.9|153406.1|153316.1|34
1654779900000|2022-06-09 13:05:00|153436.3|153346.3|153510.9|153420.9|153518.5|153428.5|153434.6|153344.6|30
1654779910000|2022-06-09 13:05:10|153509.5|153419.5|153598.2|153508.2|153599.7|153509.7|153509.5|153419.5|39
1654779920000|2022-06-09 13:05:20|153593.6|153503.6|153582|153492|153595.3|153505.3|153580.6|153490.6|36
1654779930000|2022-06-09 13:05:30|153581.7|153491.7|153512.6|153422.6|153582.1|153492.1|153505|153415|38
1654779940000|2022-06-09 13:05:40|153511.9|153421.9|153516.7|153426.7|153518.8|153428.8|153511.6|153421.6|34
1654779950000|2022-06-09 13:05:50|153517.3|153427.3|153521.6|153431.6|153521.6|153431.6|153513.8|153423.8|34
1654779960000|2022-06-09 13:06:00|153524|153434|153566.7|153476.7|153572.8|153482.8|153522.4|153432.4|35
1654779970000|2022-06-09 13:06:10|153566.3|153476.3|153538.6|153448.6|153577.8|153487.8|153538.6|153448.6|39
1654779980000|2022-06-09 13:06:20|153536.5|153446.5|153522.6|153432.6|153541.9|153451.9|153512.1|153422.1|36
1654779990000|2022-06-09 13:06:30|153524.5|153434.5|153519.7|153429.7|153538.6|153448.6|153516.6|153426.6|37
1654780000000|2022-06-09 13:06:40|153520.2|153430.2|153556|153466|153556|153466|153507.2|153417.2|37
1654780010000|2022-06-09 13:06:50|153560.3|153470.3|153551.1|153461.1|153560.3|153470.3|153546.7|153456.7|32
1654780020000|2022-06-09 13:07:00|153550.7|153460.7|153590.7|153500.7|153593.5|153503.5|153550.7|153460.7|34
1654780030000|2022-06-09 13:07:10|153590.1|153500.1|153599.4|153509.4|153599.5|153509.5|153587.7|153497.7|27
1654780040000|2022-06-09 13:07:20|153595.5|153505.5|153565.1|153475.1|153595.5|153505.5|153559.3|153469.3|35
1654780050000|2022-06-09 13:07:30|153563.7|153473.7|153538.8|153448.8|153586|153496|153538.8|153448.8|34
1654780060000|2022-06-09 13:07:40|153539.2|153449.2|153512.7|153422.7|153539.2|153449.2|153512.7|153422.7|35
1654780070000|2022-06-09 13:07:50|153511.4|153421.4|153514|153424|153518.1|153428.1|153502.1|153412.1|37
1654780080000|2022-06-09 13:08:00|153516|153426|153522.5|153432.5|153528.2|153438.2|153515.1|153425.1|31
1654780090000|2022-06-09 13:08:10|153524.2|153434.2|153570.1|153480.1|153578.9|153488.9|153524.2|153434.2|37
1654780100000|2022-06-09 13:08:20|153570.4|153480.4|153550.5|153460.5|153570.4|153480.4|153542.8|153452.8|38
1654780110000|2022-06-09 13:08:30|153549|153459|153543.1|153453.1|153552.1|153462.1|153538|153448|34
1654780120000|2022-06-09 13:08:40|153548.5|153458.5|153540.1|153450.1|153549.4|153459.4|153540|153450|31
1654780130000|2022-06-09 13:08:50|153539.6|153449.6|153539.1|153449.1|153544.5|153454.5|153538.8|153448.8|30
1654780140000|2022-06-09 13:09:00|153541.4|153451.4|153552.7|153462.7|153555.6|153465.6|153540.5|153450.5|36
1654780150000|2022-06-09 13:09:10|153550.5|153460.5|153545.5|153455.5|153554.7|153464.7|153545.5|153455.5|34
1654780160000|2022-06-09 13:09:20|153545.9|153455.9|153598.5|153508.5|153600.9|153510.9|153544.6|153454.6|33
1654780170000|2022-06-09 13:09:30|153599.1|153509.1|153667.5|153577.5|153667.5|153577.5|153595.4|153505.4|36
1654780180000|2022-06-09 13:09:40|153669|153579|153652.5|153562.5|153669|153579|153652.5|153562.5|25
1654780190000|2022-06-09 13:09:50|153647.5|153557.5|153603.6|153513.6|153647.5|153557.5|153603.6|153513.6|25
1654780200000|2022-06-09 13:10:00|153603.2|153513.2|153610.7|153520.7|153619.2|153529.2|153603.2|153513.2|27
1654780210000|2022-06-09 13:10:10|153611.5|153521.5|153620.9|153530.9|153621.1|153531.1|153611.5|153521.5|34
1654780220000|2022-06-09 13:10:20|153620.7|153530.7|153713.1|153623.1|153713.1|153623.1|153619.1|153529.1|40
1654780230000|2022-06-09 13:10:30|153711.9|153621.9|153714.9|153624.9|153719.3|153629.3|153711.5|153621.5|33
1654780240000|2022-06-09 13:10:40|153714.7|153624.7|153675.9|153585.9|153715.8|153625.8|153672.1|153582.1|38
1654780250000|2022-06-09 13:10:50|153674.9|153584.9|153681.1|153591.1|153682.9|153592.9|153674.9|153584.9|24
1654780260000|2022-06-09 13:11:00|153682.4|153592.4|153681.2|153591.2|153691.1|153601.1|153671.4|153581.4|35
1654780270000|2022-06-09 13:11:10|153678.9|153588.9|153697.3|153607.3|153700.2|153610.2|153674.8|153584.8|37
1654780280000|2022-06-09 13:11:20|153698.8|153608.8|153682.7|153592.7|153701.4|153611.4|153676.3|153586.3|37
1654780290000|2022-06-09 13:11:30|153682.8|153592.8|153693.7|153603.7|153696.4|153606.4|153672.4|153582.4|31
1654780300000|2022-06-09 13:11:40|153691.3|153601.3|153689.6|153599.6|153705.3|153615.3|153684.2|153594.2|37
1654780310000|2022-06-09 13:11:50|153686.1|153596.1|153677|153587|153690|153600|153674.5|153584.5|35
1654780320000|2022-06-09 13:12:00|153677.8|153587.8|153677.5|153587.5|153682.1|153592.1|153668.7|153578.7|31
1654780330000|2022-06-09 13:12:10|153677.6|153587.6|153696.3|153606.3|153698.2|153608.2|153667.5|153577.5|33
1654780340000|2022-06-09 13:12:20|153696.8|153606.8|153691.7|153601.7|153702.3|153612.3|153687.9|153597.9|34
1654780350000|2022-06-09 13:12:30|153688.9|153598.9|153694.2|153604.2|153695.9|153605.9|153684.2|153594.2|37
1654780360000|2022-06-09 13:12:40|153694.5|153604.5|153698.7|153608.7|153707.1|153617.1|153653.2|153563.2|40
1654780370000|2022-06-09 13:12:50|153709.1|153619.1|153685.4|153595.4|153709.8|153619.8|153683.3|153593.3|34
1654780380000|2022-06-09 13:13:00|153689|153599|153694.3|153604.3|153702.6|153612.6|153685.4|153595.4|34
1654780390000|2022-06-09 13:13:10|153691.1|153601.1|153671.9|153581.9|153691.6|153601.6|153660.6|153570.6|23
1654780400000|2022-06-09 13:13:20|153669.6|153579.6|153633.1|153543.1|153670.8|153580.8|153624.2|153534.2|29
1654780410000|2022-06-09 13:13:30|153633.6|153543.6|153631.8|153541.8|153634.5|153544.5|153625.9|153535.9|27
1654780420000|2022-06-09 13:13:40|153632.7|153542.7|153641.7|153551.7|153646.7|153556.7|153626.6|153536.6|36
1654780430000|2022-06-09 13:13:50|153641.9|153551.9|153649|153559|153649|153559|153629.8|153539.8|36
1654780440000|2022-06-09 13:14:00|153652.2|153562.2|153680.1|153590.1|153682.2|153592.2|153648.5|153558.5|39
1654780450000|2022-06-09 13:14:10|153680.7|153590.7|153771.1|153681.1|153788.2|153698.2|153680.7|153590.7|39
1654780460000|2022-06-09 13:14:20|153770|153680|153728.9|153638.9|153771.1|153681.1|153723.1|153633.1|39
1654780470000|2022-06-09 13:14:30|153729.5|153639.5|153714.6|153624.6|153734.6|153644.6|153705.1|153615.1|37
1654780480000|2022-06-09 13:14:40|153711.4|153621.4|153656.6|153566.6|153712.4|153622.4|153647|153557|38
1654780490000|2022-06-09 13:14:50|153658.4|153568.4|153701.1|153611.1|153703.7|153613.7|153646.9|153556.9|37
1654780500000|2022-06-09 13:15:00|153702.6|153612.6|153787.8|153697.8|153789.4|153699.4|153689.6|153599.6|36
1654780510000|2022-06-09 13:15:10|153786.9|153696.9|153767.7|153677.7|153790.5|153700.5|153767.7|153677.7|36
1654780520000|2022-06-09 13:15:20|153770.5|153680.5|153715.9|153625.9|153771.4|153681.4|153706|153616|35
1654780530000|2022-06-09 13:15:30|153716.6|153626.6|153692.7|153602.7|153718.5|153628.5|153689.8|153599.8|32
1654780540000|2022-06-09 13:15:40|153691.7|153601.7|153692.4|153602.4|153696.3|153606.3|153690.5|153600.5|33
1654780550000|2022-06-09 13:15:50|153691.2|153601.2|153690|153600|153694.1|153604.1|153651.2|153561.2|34
1654780560000|2022-06-09 13:16:00|153686.3|153596.3|153643.2|153553.2|153700.1|153610.1|153632.9|153542.9|40
1654780570000|2022-06-09 13:16:10|153643.7|153553.7|153618.5|153528.5|153647.7|153557.7|153618.5|153528.5|37
1654780580000|2022-06-09 13:16:20|153617.4|153527.4|153576.9|153486.9|153621.6|153531.6|153576.9|153486.9|37
1654780590000|2022-06-09 13:16:30|153579.6|153489.6|153593|153503|153619.6|153529.6|153575.4|153485.4|38
1654780600000|2022-06-09 13:16:40|153593.7|153503.7|153606|153516|153606.1|153516.1|153579.7|153489.7|36
1654780610000|2022-06-09 13:16:50|153608.8|153518.8|153582.1|153492.1|153615.1|153525.1|153582.1|153492.1|37
1654780620000|2022-06-09 13:17:00|153577.8|153487.8|153655|153565|153660.7|153570.7|153577.5|153487.5|35
1654780630000|2022-06-09 13:17:10|153654.1|153564.1|153639.3|153549.3|153656.7|153566.7|153636.9|153546.9|38
1654780640000|2022-06-09 13:17:20|153638.7|153548.7|153567.5|153477.5|153649|153559|153567.5|153477.5|38
1654780650000|2022-06-09 13:17:30|153572|153482|153600.3|153510.3|153601.2|153511.2|153567.2|153477.2|40
1654780660000|2022-06-09 13:17:40|153600.1|153510.1|153588.7|153498.7|153607|153517|153584.7|153494.7|33
1654780670000|2022-06-09 13:17:50|153590.9|153500.9|153543.6|153453.6|153597.8|153507.8|153537.5|153447.5|35
1654780680000|2022-06-09 13:18:00|153541.4|153451.4|153536.6|153446.6|153547.9|153457.9|153536|153446|35
1654780690000|2022-06-09 13:18:10|153536.1|153446.1|153536.4|153446.4|153542.8|153452.8|153536.1|153446.1|29
1654780700000|2022-06-09 13:18:20|153536.7|153446.7|153530.2|153440.2|153545.6|153455.6|153530.2|153440.2|29
1654780710000|2022-06-09 13:18:30|153527.3|153437.3|153537.1|153447.1|153543.8|153453.8|153526.6|153436.6|36
1654780720000|2022-06-09 13:18:40|153536.5|153446.5|153538.7|153448.7|153540.1|153450.1|153536.1|153446.1|28
1654780730000|2022-06-09 13:18:50|153538.8|153448.8|153555|153465|153555.6|153465.6|153538.5|153448.5|34
1654780740000|2022-06-09 13:19:00|153553.6|153463.6|153571.4|153481.4|153575.8|153485.8|153549.6|153459.6|31
1654780750000|2022-06-09 13:19:10|153577.4|153487.4|153589.4|153499.4|153602.4|153512.4|153577|153487|31
1654780760000|2022-06-09 13:19:20|153588.8|153498.8|153584.5|153494.5|153590.1|153500.1|153582.6|153492.6|28
1654780770000|2022-06-09 13:19:30|153585.6|153495.6|153590.7|153500.7|153590.7|153500.7|153585.6|153495.6|25
1654780780000|2022-06-09 13:19:40|153589.6|153499.6|153542.5|153452.5|153589.6|153499.6|153542.5|153452.5|32
1654780790000|2022-06-09 13:19:50|153542.7|153452.7|153549.4|153459.4|153560.7|153470.7|153542.7|153452.7|30
1654780800000|2022-06-09 13:20:00|153549.7|153459.7|153546.2|153456.2|153556|153466|153536.2|153446.2|38
1654780810000|2022-06-09 13:20:10|153545|153455|153594.4|153504.4|153594.4|153504.4|153542.7|153452.7|35
1654780820000|2022-06-09 13:20:20|153595.5|153505.5|153593.3|153503.3|153602.4|153512.4|153592|153502|30
1654780830000|2022-06-09 13:20:30|153592.5|153502.5|153578.3|153488.3|153594.3|153504.3|153570.9|153480.9|35
1654780840000|2022-06-09 13:20:40|153576.4|153486.4|153561.5|153471.5|153578.8|153488.8|153561.5|153471.5|34
1654780850000|2022-06-09 13:20:50|153562.4|153472.4|153556.6|153466.6|153562.4|153472.4|153555.7|153465.7|29
1654780860000|2022-06-09 13:21:00|153554.7|153464.7|153556.1|153466.1|153562.5|153472.5|153554.1|153464.1|25
1654780870000|2022-06-09 13:21:10|153556.4|153466.4|153554.1|153464.1|153556.8|153466.8|153554.1|153464.1|19
1654780880000|2022-06-09 13:21:20|153554|153464|153579.9|153489.9|153581.6|153491.6|153553.9|153463.9|34
1654780890000|2022-06-09 13:21:30|153588|153498|153567.9|153477.9|153598.1|153508.1|153567.9|153477.9|39
1654780900000|2022-06-09 13:21:40|153567.5|153477.5|153560.4|153470.4|153569.8|153479.8|153549.7|153459.7|30
1654780910000|2022-06-09 13:21:50|153560.9|153470.9|153582.8|153492.8|153584.2|153494.2|153560.9|153470.9|33
1654780920000|2022-06-09 13:22:00|153585.4|153495.4|153597.8|153507.8|153601.5|153511.5|153585.3|153495.3|25
1654780930000|2022-06-09 13:22:10|153597.3|153507.3|153575.3|153485.3|153597.3|153507.3|153575.3|153485.3|31
1654780940000|2022-06-09 13:22:20|153579|153489|153558.6|153468.6|153579|153489|153546.4|153456.4|39
1654780950000|2022-06-09 13:22:30|153559.4|153469.4|153562.4|153472.4|153564.3|153474.3|153554|153464|31
1654780960000|2022-06-09 13:22:40|153561.8|153471.8|153601.5|153511.5|153605.4|153515.4|153561.8|153471.8|38
1654780970000|2022-06-09 13:22:50|153602.4|153512.4|153587.8|153497.8|153603.7|153513.7|153584.7|153494.7|37
1654780980000|2022-06-09 13:23:00|153588.3|153498.3|153590.3|153500.3|153594|153504|153587|153497|31
1654780990000|2022-06-09 13:23:10|153591.7|153501.7|153580.6|153490.6|153596.1|153506.1|153578.4|153488.4|31
1654781000000|2022-06-09 13:23:20|153580.8|153490.8|153570.8|153480.8|153582.8|153492.8|153565.7|153475.7|30
1654781010000|2022-06-09 13:23:30|153570|153480|153578.8|153488.8|153581.4|153491.4|153570|153480|28
1654781020000|2022-06-09 13:23:40|153578.9|153488.9|153577.8|153487.8|153586.9|153496.9|153575.2|153485.2|33
1654781030000|2022-06-09 13:23:50|153578.4|153488.4|153587.5|153497.5|153590.7|153500.7|153575.9|153485.9|30
1654781040000|2022-06-09 13:24:00|153593.5|153503.5|153612.2|153522.2|153626.3|153536.3|153593.3|153503.3|37
1654781050000|2022-06-09 13:24:10|153611.9|153521.9|153621.8|153531.8|153624.4|153534.4|153608.9|153518.9|31
1654781060000|2022-06-09 13:24:20|153622.4|153532.4|153703.1|153613.1|153704.9|153614.9|153622.3|153532.3|28
1654781070000|2022-06-09 13:24:30|153703.8|153613.8|153751.7|153661.7|153770.1|153680.1|153680.8|153590.8|37
1654781080000|2022-06-09 13:24:40|153756.4|153666.4|153796.1|153706.1|153798.6|153708.6|153754.8|153664.8|32
1654781090000|2022-06-09 13:24:50|153788.6|153698.6|153810.4|153720.4|153811.1|153721.1|153781.2|153691.2|35
1654781100000|2022-06-09 13:25:00|153809.5|153719.5|153851.8|153761.8|153864.6|153774.6|153809.5|153719.5|40
1654781110000|2022-06-09 13:25:10|153844.8|153754.8|153891.7|153801.7|153891.7|153801.7|153840.6|153750.6|39
1654781120000|2022-06-09 13:25:20|153894.8|153804.8|153894.3|153804.3|153900.3|153810.3|153887.2|153797.2|38
1654781130000|2022-06-09 13:25:30|153893.9|153803.9|153907.1|153817.1|153911.4|153821.4|153893|153803|31
1654781140000|2022-06-09 13:25:40|153907.3|153817.3|153808|153718|153911.5|153821.5|153808|153718|31
1654781150000|2022-06-09 13:25:50|153808.8|153718.8|153768.1|153678.1|153845.1|153732.5|153768.1|153678.1|40
1654781160000|2022-06-09 13:26:00|153771.3|153681.3|153766.8|153676.8|153788|153698|153766.8|153676.8|38
1654781170000|2022-06-09 13:26:10|153767.5|153677.5|153784.5|153654.5|153785.7|153677.5|153753.2|153648.4|32
1654781180000|2022-06-09 13:26:20|153783.1|153653.1|153766.9|153636.9|153783.8|153653.8|153765.2|153635.2|32
1654781190000|2022-06-09 13:26:30|153767.5|153637.5|153758.9|153668.9|153769.6|153672.9|153748.2|153637.3|30
1654781200000|2022-06-09 13:26:40|153759.5|153669.5|153780.2|153690.2|153796.7|153706.7|153754.3|153664.3|35
1654781210000|2022-06-09 13:26:50|153781.4|153691.4|153808.5|153718.5|153808.5|153718.5|153777|153687|39
1654781220000|2022-06-09 13:27:00|153804.3|153714.3|153783.3|153693.3|153804.5|153714.5|153781.1|153691.1|29
1654781230000|2022-06-09 13:27:10|153781|153691|153817.4|153727.4|153819.3|153729.3|153777.2|153687.2|32
1654781240000|2022-06-09 13:27:20|153811.2|153721.2|153759.6|153669.6|153812.5|153722.5|153758.1|153668.1|29
1654781250000|2022-06-09 13:27:30|153759.4|153669.4|153761.1|153671.1|153761.1|153671.1|153758.2|153668.2|19
1654781260000|2022-06-09 13:27:40|153761.4|153671.4|153761.6|153671.6|153762.4|153672.4|153760.3|153670.3|19
1654781270000|2022-06-09 13:27:50|153763.6|153673.6|153768.9|153678.9|153771.7|153681.7|153756.9|153666.9|23
1654781280000|2022-06-09 13:28:00|153768.6|153678.6|153763.9|153673.9|153774.5|153684.5|153762.1|153672.1|22
1654781290000|2022-06-09 13:28:10|153763.5|153673.5|153684.9|153594.9|153767.5|153677.5|153684.7|153594.7|29
1654781300000|2022-06-09 13:28:20|153680.4|153590.4|153693.5|153603.5|153710.4|153620.4|153680.4|153590.4|32
1654781310000|2022-06-09 13:28:30|153699.3|153609.3|153704.9|153614.9|153726.2|153636.2|153694.1|153604.1|37
1654781320000|2022-06-09 13:28:40|153704.3|153614.3|153718.9|153588.9|153730.4|153614.3|153704.3|153587.7|34
1654781330000|2022-06-09 13:28:50|153721.4|153591.4|153698.1|153608.1|153733.9|153616.5|153695.1|153588.8|35
1654781340000|2022-06-09 13:29:00|153698.5|153608.5|153708.4|153578.4|153714.7|153608.5|153670.8|153563.3|35
1654781350000|2022-06-09 13:29:10|153712.8|153582.8|153683.7|153593.7|153720.1|153608.1|153682.5|153582.8|35
1654781360000|2022-06-09 13:29:20|153685.6|153595.6|153687.3|153597.3|153705.4|153615.4|153683.1|153593.1|23
1654781370000|2022-06-09 13:29:30|153687.8|153597.8|153687.3|153597.3|153690.5|153600.5|153684.6|153594.6|18
1654781380000|2022-06-09 13:29:40|153687|153597|153680.3|153590.3|153687|153597|153670.5|153580.5|23
1654781390000|2022-06-09 13:29:50|153699.9|153569.9|153668.9|153578.9|153699.9|153585.8|153668.8|153560.2|28
1654781400000|2022-06-09 13:30:00|153669.7|153579.7|153671.8|153581.8|153673.8|153583.8|153662.6|153572.6|27
1654781410000|2022-06-09 13:30:10|153675.5|153585.5|153670.9|153580.9|153679|153589|153670.1|153580.1|27
1654781420000|2022-06-09 13:30:20|153672.7|153582.7|153666.6|153576.6|153681.1|153591.1|153666.6|153576.6|30
1654781430000|2022-06-09 13:30:30|153641.4|153551.4|153580.1|153490.1|153641.4|153551.4|153572.4|153482.4|30
1654781440000|2022-06-09 13:30:40|153581.2|153491.2|153574.9|153484.9|153586.1|153496.1|153571.2|153481.2|16
1654781450000|2022-06-09 13:30:50|153576|153486|153578.9|153488.9|153579.3|153489.3|153576|153486|14
1654781460000|2022-06-09 13:31:00|153579.2|153489.2|153557.2|153467.2|153581.3|153491.3|153552.4|153462.4|29
1654781470000|2022-06-09 13:31:10|153555.1|153465.1|153575.7|153485.7|153584.8|153494.8|153555.1|153465.1|32
1654781480000|2022-06-09 13:31:20|153575|153485|153568.2|153478.2|153578.5|153488.5|153567.8|153477.8|20
1654781490000|2022-06-09 13:31:30|153569.4|153479.4|153602.7|153512.7|153602.8|153512.8|153568.2|153478.2|31
1654781500000|2022-06-09 13:31:40|153603.8|153513.8|153590.7|153500.7|153603.8|153513.8|153590.1|153500.1|27
1654781510000|2022-06-09 13:31:50|153590.9|153500.9|153604.6|153514.6|153610.2|153520.2|153590.9|153500.9|25
1654781520000|2022-06-09 13:32:00|153602.4|153512.4|153643.2|153553.2|153675.8|153556.5|153596.3|153506.3|31
1654781530000|2022-06-09 13:32:10|153650|153560|153646.1|153556.1|153658.2|153568.2|153641.2|153551.2|35
1654781540000|2022-06-09 13:32:20|153642.3|153552.3|153656.7|153566.7|153656.7|153566.7|153637.9|153547.9|36
1654781550000|2022-06-09 13:32:30|153654.3|153564.3|153707.5|153617.5|153718.8|153628.8|153654|153564|38
1654781560000|2022-06-09 13:32:40|153704.4|153614.4|153723.4|153633.4|153723.4|153633.4|153657.4|153567.4|36
1654781570000|2022-06-09 13:32:50|153734.1|153644.1|153755.4|153665.4|153765.5|153675.5|153732.4|153642.4|39
1654781580000|2022-06-09 13:33:00|153756|153666|153757.7|153667.7|153760.9|153670.9|153713.5|153623.5|30
1654781590000|2022-06-09 13:33:10|153755|153665|153738.4|153648.4|153755.6|153665.6|153737|153647|36
1654781600000|2022-06-09 13:33:20|153740.1|153650.1|153738.4|153648.4|153744.7|153654.7|153730.7|153640.7|37
1654781610000|2022-06-09 13:33:30|153738.9|153648.9|153720|153630|153763.2|153673.2|153714.1|153624.1|40
1654781620000|2022-06-09 13:33:40|153719.5|153629.5|153699.2|153609.2|153728.8|153638.8|153694.3|153604.3|34
1654781630000|2022-06-09 13:33:50|153706.7|153616.7|153673|153583|153718.5|153628.5|153666.9|153576.9|39
1654781640000|2022-06-09 13:34:00|153674.4|153584.4|153666.5|153576.5|153674.4|153584.4|153656.9|153566.9|37
1654781650000|2022-06-09 13:34:10|153666.6|153576.6|153672.8|153582.8|153673.3|153583.3|153666.1|153576.1|30
1654781660000|2022-06-09 13:34:20|153673.2|153583.2|153654.5|153564.5|153673.2|153583.2|153639.9|153549.9|29
1654781670000|2022-06-09 13:34:30|153657.3|153567.3|153643.7|153553.7|153657.3|153567.3|153627.3|153537.3|37
1654781680000|2022-06-09 13:34:40|153643.2|153553.2|153569.6|153479.6|153643.2|153553.2|153567.2|153477.2|38
1654781690000|2022-06-09 13:34:50|153569.2|153479.2|153577.2|153487.2|153579.3|153489.3|153552.7|153462.7|35
1654781700000|2022-06-09 13:35:00|153579.3|153489.3|153557.4|153467.4|153580.5|153490.5|153552|153462|31
1654781710000|2022-06-09 13:35:10|153557.8|153467.8|153593.7|153503.7|153597.5|153507.5|153555.1|153465.1|37
1654781720000|2022-06-09 13:35:20|153596.3|153506.3|153593.9|153503.9|153606.8|153516.8|153589.8|153499.8|33
1654781730000|2022-06-09 13:35:30|153596.1|153506.1|153586.2|153496.2|153596.1|153506.1|153583.4|153493.4|29
1654781740000|2022-06-09 13:35:40|153584.7|153494.7|153552|153462|153588|153498|153550.5|153460.5|38
1654781750000|2022-06-09 13:35:50|153552.1|153462.1|153550.3|153460.3|153553.3|153463.3|153540.8|153450.8|34
1654781760000|2022-06-09 13:36:00|153549.6|153459.6|153553.7|153463.7|153556.7|153466.7|153543.1|153453.1|35
1654781770000|2022-06-09 13:36:10|153555.9|153465.9|153564.4|153474.4|153568.2|153478.2|153552.2|153462.2|28
1654781780000|2022-06-09 13:36:20|153568.1|153478.1|153567.9|153477.9|153573|153483|153566.9|153476.9|32
1654781790000|2022-06-09 13:36:30|153568.3|153478.3|153575.6|153485.6|153578.5|153488.5|153564.1|153474.1|32
1654781800000|2022-06-09 13:36:40|153575.3|153485.3|153604.2|153514.2|153605.9|153515.9|153573.4|153483.4|34
1654781810000|2022-06-09 13:36:50|153604.6|153514.6|153604.3|153514.3|153607.5|153517.5|153585.2|153495.2|35
1654781820000|2022-06-09 13:37:00|153603.9|153513.9|153623.3|153533.3|153636.8|153546.8|153602.3|153512.3|35
1654781830000|2022-06-09 13:37:10|153621.7|153531.7|153594.3|153504.3|153636.6|153546.6|153592.2|153502.2|39
1654781840000|2022-06-09 13:37:20|153593.3|153503.3|153592.5|153502.5|153602.5|153512.5|153587|153497|38
1654781850000|2022-06-09 13:37:30|153593.9|153503.9|153599.7|153509.7|153601.4|153511.4|153582.7|153492.7|40
1654781860000|2022-06-09 13:37:40|153595.7|153505.7|153601.2|153511.2|153605.6|153515.6|153585.5|153495.5|39
1654781870000|2022-06-09 13:37:50|153607.9|153517.9|153714.1|153624.1|153730.6|153640.6|153602.8|153512.8|37
1654781880000|2022-06-09 13:38:00|153709.9|153619.9|153688.7|153598.7|153709.9|153619.9|153683.8|153593.8|37
1654781890000|2022-06-09 13:38:10|153689.4|153599.4|153699.5|153609.5|153699.5|153609.5|153683.3|153593.3|35
1654781900000|2022-06-09 13:38:20|153702.4|153612.4|153694.9|153604.9|153702.9|153612.9|153686.4|153596.4|36
1654781910000|2022-06-09 13:38:30|153691.6|153601.6|153684.9|153594.9|153711.2|153621.2|153684.9|153594.9|40
1654781920000|2022-06-09 13:38:40|153684.5|153594.5|153708.4|153618.4|153708.4|153618.4|153678|153588|40
1654781930000|2022-06-09 13:38:50|153715|153625|153685.1|153595.1|153717.3|153627.3|153681.3|153591.3|40
1654781940000|2022-06-09 13:39:00|153685|153595|153664.4|153574.4|153685|153595|153633.9|153543.9|40
1654781950000|2022-06-09 13:39:10|153682.9|153592.9|153664.7|153574.7|153693.9|153603.9|153663.7|153573.7|40
1654781960000|2022-06-09 13:39:20|153658.2|153568.2|153644.9|153554.9|153662.3|153572.3|153644.9|153554.9|40
1654781970000|2022-06-09 13:39:30|153648.8|153558.8|153637.4|153547.4|153648.8|153558.8|153636.5|153546.5|35
1654781980000|2022-06-09 13:39:40|153639.5|153549.5|153643.3|153553.3|153646.7|153556.7|153636.9|153546.9|34
1654781990000|2022-06-09 13:39:50|153641.9|153551.9|153643.7|153553.7|153647.4|153557.4|153636.1|153546.1|37
1654782000000|2022-06-09 13:40:00|153643.9|153553.9|153614.7|153524.7|153647.4|153557.4|153614.7|153524.7|36
1654782010000|2022-06-09 13:40:10|153616.3|153526.3|153617.8|153527.8|153636.1|153546.1|153600.8|153510.8|40
1654782020000|2022-06-09 13:40:20|153622|153532|153606.6|153516.6|153637.9|153547.9|153551.6|153461.6|40
1654782030000|2022-06-09 13:40:30|153607.7|153517.7|153619.3|153529.3|153619.3|153529.3|153603.7|153513.7|35
1654782040000|2022-06-09 13:40:40|153614.7|153524.7|153637.8|153547.8|153637.8|153547.8|153607.8|153517.8|35
1654782050000|2022-06-09 13:40:50|153638|153548|153646.1|153556.1|153652|153562|153638|153548|31
1654782060000|2022-06-09 13:41:00|153646.6|153556.6|153650.6|153560.6|153656.4|153566.4|153643.5|153553.5|31
1654782070000|2022-06-09 13:41:10|153650.5|153560.5|153649.5|153559.5|153653.9|153563.9|153641.4|153551.4|25
1654782080000|2022-06-09 13:41:20|153649.4|153559.4|153653.2|153563.2|153656|153566|153647.5|153557.5|20
1654782090000|2022-06-09 13:41:30|153654.4|153564.4|153654.6|153564.6|153654.6|153564.6|153650.8|153560.8|21
1654782100000|2022-06-09 13:41:40|153654.1|153564.1|153639.1|153549.1|153655.7|153565.7|153588.1|153498.1|32
1654782110000|2022-06-09 13:41:50|153639.2|153549.2|153645.6|153555.6|153649.5|153559.5|153638.6|153548.6|30
1654782120000|2022-06-09 13:42:00|153646.2|153556.2|153711.9|153621.9|153711.9|153621.9|153646|153556|32
1654782130000|2022-06-09 13:42:10|153712.7|153622.7|153772.9|153682.9|153782.3|153692.3|153712.7|153622.7|40
1654782140000|2022-06-09 13:42:20|153772|153682|153764|153674|153774.1|153684.1|153757.4|153667.4|39
1654782150000|2022-06-09 13:42:30|153765.4|153675.4|153772|153682|153780.8|153690.8|153758.3|153668.3|40
1654782160000|2022-06-09 13:42:40|153768.8|153678.8|153816.6|153726.6|153819.8|153729.8|153766.7|153676.7|40
1654782170000|2022-06-09 13:42:50|153822|153732|153860.9|153770.9|153872.8|153782.8|153822|153732|38
1654782180000|2022-06-09 13:43:00|153866.5|153776.5|153869|153779|153874.1|153784.1|153863.8|153773.8|32
1654782190000|2022-06-09 13:43:10|153869.8|153779.8|153862.3|153772.3|153870.1|153780.1|153844.1|153754.1|28
1654782200000|2022-06-09 13:43:20|153862.1|153772.1|153872.8|153782.8|153873.4|153783.4|153845.6|153755.6|39
1654782210000|2022-06-09 13:43:30|153876.9|153786.9|153933|153843|153952|153862|153869|153779|40
1654782220000|2022-06-09 13:43:40|153934|153844|153937.7|153847.7|153943.1|153853.1|153916.9|153826.9|40
1654782230000|2022-06-09 13:43:50|153940.2|153850.2|153951.3|153861.3|153957.6|153867.6|153940.2|153850.2|38
1654782240000|2022-06-09 13:44:00|153949.8|153859.8|153966.5|153876.5|153967.2|153877.2|153941|153851|39
1654782250000|2022-06-09 13:44:10|153966.3|153876.3|153945.5|153855.5|153966.3|153876.3|153939.7|153849.7|36
1654782260000|2022-06-09 13:44:20|153946.5|153856.5|153919.8|153829.8|153946.5|153856.5|153919|153829|29
1654782270000|2022-06-09 13:44:30|153920.3|153830.3|153914.8|153824.8|153933.2|153843.2|153903.1|153813.1|34
1654782280000|2022-06-09 13:44:40|153915.7|153825.7|153939.4|153849.4|153942.9|153852.9|153910.9|153820.9|39
1654782290000|2022-06-09 13:44:50|153940.9|153850.9|153917.7|153827.7|153943.7|153853.7|153917|153827|38
1654782300000|2022-06-09 13:45:00|153924.2|153834.2|153914.6|153824.6|153957|153867|153908.4|153818.4|39
1654782310000|2022-06-09 13:45:10|153919.5|153829.5|153926.2|153836.2|153933.4|153843.4|153913.8|153823.8|39
1654782320000|2022-06-09 13:45:20|153929|153839|153920.3|153830.3|153929|153839|153906.9|153816.9|38
1654782330000|2022-06-09 13:45:30|153918.2|153828.2|153948.7|153858.7|153955.6|153865.6|153918.2|153828.2|32
1654782340000|2022-06-09 13:45:40|153946.8|153856.8|153944.9|153854.9|153948.3|153858.3|153936.2|153846.2|37
1654782350000|2022-06-09 13:45:50|153946.1|153856.1|153888.5|153798.5|153946.1|153856.1|153859.4|153769.4|33
1654782360000|2022-06-09 13:46:00|153890.2|153800.2|153917.8|153827.8|153921.5|153831.5|153890.2|153800.2|39
1654782370000|2022-06-09 13:46:10|153917.2|153827.2|153952.8|153862.8|153962.4|153872.4|153917.2|153827.2|39
1654782380000|2022-06-09 13:46:20|153953.3|153863.3|153959.4|153869.4|153961.1|153871.1|153953.1|153863.1|40
1654782390000|2022-06-09 13:46:30|153958.6|153868.6|153920.7|153830.7|153959.1|153869.1|153911.5|153821.5|37
1654782400000|2022-06-09 13:46:40|153919.8|153829.8|153916.3|153826.3|153926.3|153836.3|153909.5|153819.5|36
1654782410000|2022-06-09 13:46:50|153916.9|153826.9|153951.7|153861.7|153951.7|153861.7|153916.9|153826.9|37
1654782420000|2022-06-09 13:47:00|153950.5|153860.5|153947.6|153857.6|153953.3|153863.3|153901.5|153811.5|40
1654782430000|2022-06-09 13:47:10|153952.8|153862.8|153954.3|153864.3|153962|153872|153944.6|153854.6|39
1654782440000|2022-06-09 13:47:20|153954.7|153864.7|153955|153865|153957|153867|153940.5|153850.5|34
1654782450000|2022-06-09 13:47:30|153947.4|153857.4|153938|153848|153953|153863|153937.1|153847.1|39
1654782460000|2022-06-09 13:47:40|153940|153850|153883.9|153793.9|153951.2|153861.2|153883.9|153793.9|36
1654782470000|2022-06-09 13:47:50|153865|153775|153911|153821|153911|153821|153860.5|153770.5|39
1654782480000|2022-06-09 13:48:00|153913.1|153823.1|153816.2|153726.2|153913.1|153823.1|153804.2|153714.2|39
1654782490000|2022-06-09 13:48:10|153824.8|153734.8|153868.5|153778.5|153869.5|153779.5|153824.8|153734.8|37
1654782500000|2022-06-09 13:48:20|153864.5|153774.5|153826|153736|153865.1|153775.1|153822.8|153732.8|39
1654782510000|2022-06-09 13:48:30|153825.9|153735.9|153819.7|153729.7|153827|153737|153819.7|153729.7|32
1654782520000|2022-06-09 13:48:40|153818.5|153728.5|153811.7|153721.7|153819.2|153729.2|153780.1|153690.1|38
1654782530000|2022-06-09 13:48:50|153808.7|153718.7|153824.2|153734.2|153826.3|153736.3|153808.6|153718.6|40
1654782540000|2022-06-09 13:49:00|153819.4|153729.4|153821.6|153731.6|153827.9|153737.9|153819.4|153729.4|36
1654782550000|2022-06-09 13:49:10|153822.2|153732.2|153831.8|153741.8|153832.6|153742.6|153816.2|153726.2|36
1654782560000|2022-06-09 13:49:20|153832.2|153742.2|153829|153739|153839.1|153749.1|153827.2|153737.2|35
1654782570000|2022-06-09 13:49:30|153828.5|153738.5|153841.1|153751.1|153853.4|153763.4|153828.5|153738.5|38
1654782580000|2022-06-09 13:49:40|153844.5|153754.5|153828.5|153738.5|153844.5|153754.5|153789.9|153699.9|37
1654782590000|2022-06-09 13:49:50|153831.7|153741.7|153831.4|153741.4|153834.6|153744.6|153829.6|153739.6|31
1654782600000|2022-06-09 13:50:00|153831.8|153741.8|153810.4|153720.4|153832.9|153742.9|153806.5|153716.5|38
1654782610000|2022-06-09 13:50:10|153810|153720|153823.8|153733.8|153826.6|153736.6|153810|153720|32
1654782620000|2022-06-09 13:50:20|153829.4|153739.4|153832.4|153742.4|153841.9|153751.9|153826.7|153736.7|38
1654782630000|2022-06-09 13:50:30|153830|153740|153831.5|153741.5|153831.8|153741.8|153821.1|153731.1|41
1654782640000|2022-06-09 13:50:40|153832.3|153742.3|153826.2|153736.2|153834.7|153744.7|153825|153735|38
1654782650000|2022-06-09 13:50:50|153827.2|153737.2|153832.9|153742.9|153843.4|153753.4|153825.5|153735.5|37
1654782660000|2022-06-09 13:51:00|153831.1|153741.1|153802.4|153712.4|153839.2|153749.2|153793.5|153703.5|40
1654782670000|2022-06-09 13:51:10|153810.8|153720.8|153776|153686|153823.1|153733.1|153776|153686|39
1654782680000|2022-06-09 13:51:20|153774.5|153684.5|153773|153683|153780.8|153690.8|153773|153683|33
1654782690000|2022-06-09 13:51:30|153771.4|153681.4|153769.8|153679.8|153771.4|153681.4|153767.6|153677.6|26
1654782700000|2022-06-09 13:51:40|153768.8|153678.8|153767.4|153677.4|153773.3|153683.3|153767.4|153677.4|22
1654782710000|2022-06-09 13:51:50|153767.5|153677.5|153774.4|153684.4|153779.6|153689.6|153763.8|153673.8|36
1654782720000|2022-06-09 13:52:00|153776.3|153686.3|153755.8|153665.8|153776.3|153686.3|153729.4|153639.4|40
1654782730000|2022-06-09 13:52:10|153754.6|153664.6|153739.7|153649.7|153763.7|153673.7|153732.6|153642.6|37
1654782740000|2022-06-09 13:52:20|153738.5|153648.5|153732.8|153642.8|153747.3|153657.3|153730.2|153640.2|34
1654782750000|2022-06-09 13:52:30|153731.2|153641.2|153727.6|153637.6|153731.2|153641.2|153704.8|153614.8|35
1654782760000|2022-06-09 13:52:40|153726.2|153636.2|153724.5|153634.5|153726.4|153636.4|153707.9|153617.9|33
1654782770000|2022-06-09 13:52:50|153724.3|153634.3|153667.9|153577.9|153726.4|153636.4|153667.9|153577.9|36
1654782780000|2022-06-09 13:53:00|153667.7|153577.7|153649.5|153559.5|153699.9|153609.9|153648.4|153558.4|40
1654782790000|2022-06-09 13:53:10|153651.6|153561.6|153641.3|153551.3|153654.3|153564.3|153640.2|153550.2|28
1654782800000|2022-06-09 13:53:20|153643.4|153553.4|153700.1|153610.1|153711.9|153621.9|153643.4|153553.4|38
1654782810000|2022-06-09 13:53:30|153708.6|153618.6|153703.1|153613.1|153711.8|153621.8|153686.4|153596.4|38
1654782820000|2022-06-09 13:53:40|153698.5|153608.5|153703.4|153613.4|153712.1|153622.1|153693.3|153603.3|35
1654782830000|2022-06-09 13:53:50|153706|153616|153693.4|153603.4|153712.5|153622.5|153692.2|153602.2|36
1654782840000|2022-06-09 13:54:00|153692.6|153602.6|153700.2|153610.2|153702.4|153612.4|153687|153597|36
1654782850000|2022-06-09 13:54:10|153700.3|153610.3|153681.4|153591.4|153700.3|153610.3|153672.7|153582.7|38
1654782860000|2022-06-09 13:54:20|153679.1|153589.1|153715.9|153625.9|153717.1|153627.1|153679.1|153589.1|32
1654782870000|2022-06-09 13:54:30|153718.4|153628.4|153709.3|153619.3|153718.5|153628.5|153701.1|153611.1|32
1654782880000|2022-06-09 13:54:40|153709.4|153619.4|153685.4|153595.4|153709.4|153619.4|153669.6|153579.6|38
1654782890000|2022-06-09 13:54:50|153686.3|153596.3|153708.5|153618.5|153709.5|153619.5|153684.1|153594.1|38
1654782900000|2022-06-09 13:55:00|153705.2|153615.2|153702.7|153612.7|153720.5|153630.5|153689.6|153599.6|40
1654782910000|2022-06-09 13:55:10|153706.3|153616.3|153708.4|153618.4|153725.6|153635.6|153706|153616|40
1654782920000|2022-06-09 13:55:20|153711|153621|153707.5|153617.5|153735.3|153645.3|153704.7|153614.7|37
1654782930000|2022-06-09 13:55:30|153707.6|153617.6|153717.1|153627.1|153725.2|153635.2|153707.5|153617.5|35
1654782940000|2022-06-09 13:55:40|153710.4|153620.4|153685.6|153595.6|153713.7|153623.7|153674.7|153584.7|39
1654782950000|2022-06-09 13:55:50|153684.1|153594.1|153683.4|153593.4|153697.5|153607.5|153683.3|153593.3|35
1654782960000|2022-06-09 13:56:00|153674.2|153584.2|153651.1|153561.1|153680.5|153590.5|153645.5|153555.5|35
1654782970000|2022-06-09 13:56:10|153648.4|153558.4|153658.6|153568.6|153662|153572|153644.6|153554.6|37
1654782980000|2022-06-09 13:56:20|153658.5|153568.5|153682.5|153592.5|153682.5|153592.5|153656.5|153566.5|34
1654782990000|2022-06-09 13:56:30|153686.1|153596.1|153669.2|153579.2|153692.6|153602.6|153658.3|153568.3|37
1654783000000|2022-06-09 13:56:40|153667.3|153577.3|153676.2|153586.2|153677.6|153587.6|153659.8|153569.8|33
1654783010000|2022-06-09 13:56:50|153676.6|153586.6|153674.2|153584.2|153692.8|153602.8|153674.2|153584.2|34
1654783020000|2022-06-09 13:57:00|153675.1|153585.1|153701.2|153611.2|153703.8|153613.8|153659.6|153569.6|39
1654783030000|2022-06-09 13:57:10|153700.6|153610.6|153678.7|153588.7|153700.6|153610.6|153678.1|153588.1|38
1654783040000|2022-06-09 13:57:20|153676.1|153586.1|153685.8|153595.8|153697|153607|153673.9|153583.9|37
1654783050000|2022-06-09 13:57:30|153687.5|153597.5|153694.6|153604.6|153694.6|153604.6|153673.2|153583.2|37
1654783060000|2022-06-09 13:57:40|153694.8|153604.8|153692.7|153602.7|153712.6|153622.6|153687.1|153597.1|40
1654783070000|2022-06-09 13:57:50|153691.8|153601.8|153704.6|153614.6|153704.6|153614.6|153686.5|153596.5|37
1654783080000|2022-06-09 13:58:00|153712.5|153622.5|153692.7|153602.7|153716.5|153626.5|153673.3|153583.3|37
1654783090000|2022-06-09 13:58:10|153695.7|153605.7|153707.4|153617.4|153716.1|153626.1|153691.7|153601.7|40
1654783100000|2022-06-09 13:58:20|153711.7|153621.7|153668.9|153578.9|153715.6|153625.6|153657.8|153567.8|38
1654783110000|2022-06-09 13:58:30|153663.3|153573.3|153655.9|153565.9|153663.3|153573.3|153648.5|153558.5|35
1654783120000|2022-06-09 13:58:40|153656.7|153566.7|153667.2|153577.2|153667.3|153577.3|153652.7|153562.7|34
1654783130000|2022-06-09 13:58:50|153667.1|153577.1|153661.4|153571.4|153667.1|153577.1|153648.3|153558.3|36
1654783140000|2022-06-09 13:59:00|153665.3|153575.3|153651.6|153561.6|153671.1|153581.1|153651.2|153561.2|35
1654783150000|2022-06-09 13:59:10|153652|153562|153653.1|153563.1|153655.7|153565.7|153640|153550|34
1654783160000|2022-06-09 13:59:20|153657.1|153567.1|153687.4|153597.4|153691.4|153601.4|153656.5|153566.5|40
1654783170000|2022-06-09 13:59:30|153685.7|153595.7|153671.7|153581.7|153687.3|153597.3|153666.8|153576.8|39
1654783180000|2022-06-09 13:59:40|153670.8|153580.8|153679|153589|153682.4|153592.4|153665.2|153575.2|36
1654783190000|2022-06-09 13:59:50|153678.6|153588.6|153678|153588|153681.4|153591.4|153676.9|153586.9|26
1654783200000|2022-06-09 14:00:00|153675.8|153585.8|153697.9|153607.9|153701.2|153611.2|153668.5|153578.5|39
1654783210000|2022-06-09 14:00:10|153693.6|153603.6|153694|153604|153698.8|153608.8|153683.7|153593.7|38
1654783220000|2022-06-09 14:00:20|153692.7|153602.7|153697.5|153607.5|153698.8|153608.8|153692.7|153602.7|34
1654783230000|2022-06-09 14:00:30|153697.8|153607.8|153707.7|153617.7|153710|153620|153696.5|153606.5|32
1654783240000|2022-06-09 14:00:40|153707.1|153617.1|153707.3|153617.3|153709.1|153619.1|153701.4|153611.4|33
1654783250000|2022-06-09 14:00:50|153704.9|153614.9|153702.1|153612.1|153713.1|153623.1|153697|153607|36
1654783260000|2022-06-09 14:01:00|153702.4|153612.4|153708.9|153618.9|153710|153620|153700.7|153610.7|36
1654783270000|2022-06-09 14:01:10|153708.2|153618.2|153708.8|153618.8|153718|153628|153707.3|153617.3|32
1654783280000|2022-06-09 14:01:20|153708.4|153618.4|153719|153629|153719|153629|153707.5|153617.5|32
1654783290000|2022-06-09 14:01:30|153720.3|153630.3|153703.7|153613.7|153723.4|153633.4|153701|153611|38
1654783300000|2022-06-09 14:01:40|153706|153616|153698|153608|153708.4|153618.4|153692.8|153602.8|36
1654783310000|2022-06-09 14:01:50|153701.7|153611.7|153726.2|153636.2|153730.2|153640.2|153700.2|153610.2|38
1654783320000|2022-06-09 14:02:00|153726.8|153636.8|153715.6|153625.6|153728.5|153638.5|153712.7|153622.7|38
1654783330000|2022-06-09 14:02:10|153716|153626|153720.6|153630.6|153724.8|153634.8|153710.4|153620.4|39
1654783340000|2022-06-09 14:02:20|153724.1|153634.1|153735.2|153645.2|153738.5|153648.5|153724.1|153634.1|34
1654783350000|2022-06-09 14:02:30|153735.1|153645.1|153722.4|153632.4|153753.1|153663.1|153719.1|153629.1|38
1654783360000|2022-06-09 14:02:40|153722.6|153632.6|153743|153653|153743|153653|153720.4|153630.4|38
1654783370000|2022-06-09 14:02:50|153742.9|153652.9|153740.4|153650.4|153742.9|153652.9|153736.9|153646.9|30
1654783380000|2022-06-09 14:03:00|153740.1|153650.1|153740.5|153650.5|153745|153655|153739.6|153649.6|26
1654783390000|2022-06-09 14:03:10|153740.4|153650.4|153747.6|153657.6|153748.8|153658.8|153737.5|153647.5|32
1654783400000|2022-06-09 14:03:20|153746|153656|153764.2|153674.2|153768.8|153678.8|153742.9|153652.9|38
1654783410000|2022-06-09 14:03:30|153770.8|153680.8|153766.7|153676.7|153770.8|153680.8|153763.6|153673.6|27
1654783420000|2022-06-09 14:03:40|153764.8|153674.8|153755.5|153665.5|153767.3|153677.3|153752.9|153662.9|20
1654783430000|2022-06-09 14:03:50|153753.6|153663.6|153744.3|153654.3|153760.8|153670.8|153738.9|153648.9|39
1654783440000|2022-06-09 14:04:00|153742.5|153652.5|153758.5|153668.5|153765.8|153675.8|153741.2|153651.2|37
1654783450000|2022-06-09 14:04:10|153757.8|153667.8|153734.3|153644.3|153762.7|153672.7|153734.3|153644.3|30
1654783460000|2022-06-09 14:04:20|153734|153644|153732.3|153642.3|153742|153652|153728.5|153638.5|31
1654783470000|2022-06-09 14:04:30|153721.9|153631.9|153716.3|153626.3|153721.9|153631.9|153698.1|153608.1|38
1654783480000|2022-06-09 14:04:40|153717.1|153627.1|153716.6|153626.6|153725.7|153635.7|153714.7|153624.7|28
1654783490000|2022-06-09 14:04:50|153717|153627|153702.6|153612.6|153733|153643|153691.1|153601.1|31
1654783500000|2022-06-09 14:05:00|153697.6|153607.6|153739.8|153649.8|153746.4|153656.4|153694.4|153604.4|32
1654783510000|2022-06-09 14:05:10|153737.4|153647.4|153733|153643|153740.2|153650.2|153726.4|153636.4|30
1654783520000|2022-06-09 14:05:20|153733.3|153643.3|153744.4|153654.4|153750.7|153660.7|153733.3|153643.3|33
1654783530000|2022-06-09 14:05:30|153744.3|153654.3|153698.9|153608.9|153744.3|153654.3|153693.8|153603.8|36
1654783540000|2022-06-09 14:05:40|153697.4|153607.4|153707.6|153617.6|153707.8|153617.8|153696.6|153606.6|33
1654783550000|2022-06-09 14:05:50|153707.4|153617.4|153708.6|153618.6|153721.3|153631.3|153703.4|153613.4|37
1654783560000|2022-06-09 14:06:00|153712.5|153622.5|153704.6|153614.6|153721.7|153631.7|153703.1|153613.1|36
1654783570000|2022-06-09 14:06:10|153703.2|153613.2|153706.8|153616.8|153712.5|153622.5|153701.6|153611.6|34
1654783580000|2022-06-09 14:06:20|153699.7|153609.7|153703.9|153613.9|153708.4|153618.4|153696.1|153606.1|39
1654783590000|2022-06-09 14:06:30|153705.1|153615.1|153704.5|153614.5|153709.2|153619.2|153703.7|153613.7|32
1654783600000|2022-06-09 14:06:40|153703.9|153613.9|153704.2|153614.2|153707.2|153617.2|153702.7|153612.7|24
1654783610000|2022-06-09 14:06:50|153707.3|153617.3|153719.5|153629.5|153720.1|153630.1|153703.3|153613.3|31
1654783620000|2022-06-09 14:07:00|153717.6|153627.6|153744.8|153654.8|153744.8|153654.8|153717.4|153627.4|35
1654783630000|2022-06-09 14:07:10|153742|153652|153734.2|153644.2|153745.2|153655.2|153733.7|153643.7|31
1654783640000|2022-06-09 14:07:20|153734.4|153644.4|153741|153651|153751|153661|153734.4|153644.4|25
1654783650000|2022-06-09 14:07:30|153742|153652|153744.6|153654.6|153745.3|153655.3|153733.2|153643.2|38
1654783660000|2022-06-09 14:07:40|153744.2|153654.2|153751.8|153661.8|153752.9|153662.9|153740.7|153650.7|28
1654783670000|2022-06-09 14:07:50|153747|153657|153751|153661|153751|153661|153747|153657|32
1654783680000|2022-06-09 14:08:00|153750.9|153660.9|153751|153661|153754.3|153664.3|153746.7|153656.7|33
1654783690000|2022-06-09 14:08:10|153753.5|153663.5|153741.3|153651.3|153753.5|153663.5|153734.7|153644.7|35
1654783700000|2022-06-09 14:08:20|153739.2|153649.2|153756|153666|153756|153666|153737.3|153647.3|36
1654783710000|2022-06-09 14:08:30|153755.1|153665.1|153759.7|153669.7|153760.1|153670.1|153751.4|153661.4|26
1654783720000|2022-06-09 14:08:40|153759.9|153669.9|153758.2|153668.2|153762.8|153672.8|153743.5|153653.5|25
1654783730000|2022-06-09 14:08:50|153758.7|153668.7|153763.7|153673.7|153763.7|153673.7|153757.1|153667.1|25
1654783740000|2022-06-09 14:09:00|153763.4|153673.4|153772.3|153682.3|153772.3|153682.3|153756.1|153666.1|21
1654783750000|2022-06-09 14:09:10|153773|153683|153777.3|153687.3|153786.8|153696.8|153769.4|153679.4|39
1654783760000|2022-06-09 14:09:20|153778.4|153688.4|153835.5|153745.5|153839.4|153749.4|153771.3|153681.3|38
1654783770000|2022-06-09 14:09:30|153838.6|153748.6|153849.3|153759.3|153851.9|153761.9|153833.9|153743.9|33
1654783780000|2022-06-09 14:09:40|153857.2|153767.2|153892.8|153802.8|153899.1|153809.1|153852.7|153762.7|39
1654783790000|2022-06-09 14:09:50|153895.7|153805.7|153892.4|153802.4|153908.6|153818.6|153886.9|153796.9|33
1654783800000|2022-06-09 14:10:00|153891.7|153801.7|153909.2|153819.2|153921.3|153831.3|153891.7|153801.7|34
1654783810000|2022-06-09 14:10:10|153910.1|153820.1|153914.1|153824.1|153923.5|153833.5|153903.6|153813.6|26
1654783820000|2022-06-09 14:10:20|153916.4|153826.4|153922.1|153832.1|153922.8|153832.8|153912.8|153822.8|25
1654783830000|2022-06-09 14:10:30|153921.8|153831.8|153936.4|153846.4|153937.9|153847.9|153916.1|153826.1|24
1654783840000|2022-06-09 14:10:40|153937.1|153847.1|153933.2|153843.2|153938.4|153848.4|153929.9|153839.9|33
1654783850000|2022-06-09 14:10:50|153935.8|153845.8|153971.5|153881.5|153986.1|153896.1|153934.2|153844.2|34
1654783860000|2022-06-09 14:11:00|153975.1|153885.1|153935.4|153845.4|153983.5|153893.5|153932.2|153842.2|40
1654783870000|2022-06-09 14:11:10|153935.7|153845.7|153955.2|153865.2|153955.3|153865.3|153935|153845|33
1654783880000|2022-06-09 14:11:20|153952.1|153862.1|153917.7|153827.7|153953.8|153863.8|153917.7|153827.7|33
1654783890000|2022-06-09 14:11:30|153918.2|153828.2|153916|153826|153935.2|153845.2|153909.5|153819.5|39
1654783900000|2022-06-09 14:11:40|153917.2|153827.2|153919.7|153829.7|153920.7|153830.7|153915.3|153825.3|35
1654783910000|2022-06-09 14:11:50|153920.4|153830.4|153895.1|153805.1|153920.4|153830.4|153893.5|153803.5|38
1654783920000|2022-06-09 14:12:00|153896.3|153806.3|153898.6|153808.6|153905.9|153815.9|153894.6|153804.6|31
1654783930000|2022-06-09 14:12:10|153898.3|153808.3|153915.4|153825.4|153916.7|153826.7|153897.8|153807.8|27
1654783940000|2022-06-09 14:12:20|153914.7|153824.7|153923.6|153833.6|153923.6|153833.6|153912.6|153822.6|36
1654783950000|2022-06-09 14:12:30|153918.1|153828.1|153924.7|153834.7|153927.4|153837.4|153917.1|153827.1|34
1654783960000|2022-06-09 14:12:40|153923.5|153833.5|153912.2|153822.2|153934.2|153844.2|153912.2|153822.2|37
1654783970000|2022-06-09 14:12:50|153911.9|153821.9|153898.3|153808.3|153912.7|153822.7|153896.3|153806.3|28
1654783980000|2022-06-09 14:13:00|153892.9|153802.9|153857.5|153767.5|153897.1|153807.1|153857.5|153767.5|32
1654783990000|2022-06-09 14:13:10|153858.7|153768.7|153848.4|153758.4|153858.7|153768.7|153840.8|153750.8|30
1654784000000|2022-06-09 14:13:20|153848.5|153758.5|153848.3|153758.3|153848.5|153758.5|153846.6|153756.6|21
1654784010000|2022-06-09 14:13:30|153848.1|153758.1|153861.4|153771.4|153861.7|153771.7|153846.3|153756.3|34
1654784020000|2022-06-09 14:13:40|153861.3|153771.3|153875.4|153785.4|153888.1|153798.1|153860.4|153770.4|32
1654784030000|2022-06-09 14:13:50|153872.2|153782.2|153879.5|153789.5|153883.5|153793.5|153868.3|153778.3|31
1654784040000|2022-06-09 14:14:00|153879.6|153789.6|153908.6|153818.6|153911.5|153821.5|153879|153789|31
1654784050000|2022-06-09 14:14:10|153907.2|153817.2|153868.4|153778.4|153909.8|153819.8|153859.6|153769.6|34
1654784060000|2022-06-09 14:14:20|153871.4|153781.4|153835.3|153745.3|153872.5|153782.5|153823.3|153733.3|36
1654784070000|2022-06-09 14:14:30|153840.2|153750.2|153828.9|153738.9|153845.7|153755.7|153828.5|153738.5|34
1654784080000|2022-06-09 14:14:40|153828.8|153738.8|153820.9|153730.9|153828.9|153738.9|153800.2|153710.2|38
1654784090000|2022-06-09 14:14:50|153820.6|153730.6|153819.6|153729.6|153823.7|153733.7|153819.6|153729.6|30
1654784100000|2022-06-09 14:15:00|153819.1|153729.1|153826.6|153736.6|153837.6|153747.6|153819.1|153729.1|37
1654784110000|2022-06-09 14:15:10|153826.2|153736.2|153796.2|153706.2|153826.7|153736.7|153788.3|153698.3|36
1654784120000|2022-06-09 14:15:20|153795.7|153705.7|153788.8|153698.8|153796.8|153706.8|153787.6|153697.6|30
1654784130000|2022-06-09 14:15:30|153788.1|153698.1|153742.5|153652.5|153790.5|153700.5|153740|153650|33
1654784140000|2022-06-09 14:15:40|153741.9|153651.9|153722.2|153632.2|153742.9|153652.9|153719.4|153629.4|40
1654784150000|2022-06-09 14:15:50|153721.8|153631.8|153755|153665|153755.4|153665.4|153721.3|153631.3|37
1654784160000|2022-06-09 14:16:00|153757.2|153667.2|153764.5|153674.5|153779.4|153689.4|153756.9|153666.9|36
1654784170000|2022-06-09 14:16:10|153763.9|153673.9|153772.9|153682.9|153774.3|153684.3|153763.9|153673.9|37
1654784180000|2022-06-09 14:16:20|153771.8|153681.8|153760.4|153670.4|153785.5|153695.5|153760.4|153670.4|33
1654784190000|2022-06-09 14:16:30|153758.2|153668.2|153747.5|153657.5|153758.2|153668.2|153747.3|153657.3|29
1654784200000|2022-06-09 14:16:40|153747.6|153657.6|153759|153669|153760.4|153670.4|153747.5|153657.5|28
1654784210000|2022-06-09 14:16:50|153758|153668|153723|153633|153758|153668|153720.2|153630.2|37
1654784220000|2022-06-09 14:17:00|153723.7|153633.7|153714.1|153624.1|153746|153656|153712.1|153622.1|40
1654784230000|2022-06-09 14:17:10|153715.6|153625.6|153713.8|153623.8|153723.1|153633.1|153701.1|153611.1|37
1654784240000|2022-06-09 14:17:20|153714.8|153624.8|153715.1|153625.1|153718.5|153628.5|153714.4|153624.4|22
1654784250000|2022-06-09 14:17:30|153715.7|153625.7|153732.8|153642.8|153733.3|153643.3|153714.1|153624.1|31
1654784260000|2022-06-09 14:17:40|153730|153640|153746|153656|153747.5|153657.5|153715.1|153625.1|33
1654784270000|2022-06-09 14:17:50|153743.9|153653.9|153755.1|153665.1|153763.9|153673.9|153739|153649|35
1654784280000|2022-06-09 14:18:00|153753.8|153663.8|153732.6|153642.6|153763.9|153673.9|153732.6|153642.6|36
1654784290000|2022-06-09 14:18:10|153732.7|153642.7|153751.9|153661.9|153754.1|153664.1|153732.7|153642.7|31
1654784300000|2022-06-09 14:18:20|153752.7|153662.7|153733.8|153643.8|153753.6|153663.6|153733.8|153643.8|35
1654784310000|2022-06-09 14:18:30|153738.5|153648.5|153720|153630|153738.5|153648.5|153719.5|153629.5|32
1654784320000|2022-06-09 14:18:40|153725.3|153635.3|153722.4|153632.4|153738.3|153648.3|153721.4|153631.4|29
1654784330000|2022-06-09 14:18:50|153722.8|153632.8|153723.8|153633.8|153732.6|153642.6|153716.6|153626.6|36
1654784340000|2022-06-09 14:19:00|153724|153634|153722.8|153632.8|153731.6|153641.6|153721.7|153631.7|37
1654784350000|2022-06-09 14:19:10|153723.1|153633.1|153717.1|153627.1|153723.1|153633.1|153711.5|153621.5|29
1654784360000|2022-06-09 14:19:20|153717.9|153627.9|153626.1|153536.1|153724|153634|153626.1|153536.1|39
1654784370000|2022-06-09 14:19:30|153627|153537|153640.8|153550.8|153649.6|153553.3|153619.7|153511.9|31
1654784380000|2022-06-09 14:19:40|153639.8|153549.8|153649.4|153559.4|153665.9|153559.4|153639.8|153533.1|32
1654784390000|2022-06-09 14:19:50|153648.1|153558.1|153646.7|153556.7|153648.6|153558.6|153644.6|153554.6|31
1654784400000|2022-06-09 14:20:00|153646.4|153556.4|153632.3|153542.3|153646.4|153556.4|153629.7|153539.7|29
1654784410000|2022-06-09 14:20:10|153634.2|153544.2|153634.1|153544.1|153646.7|153556.7|153624.7|153534.7|38
1654784420000|2022-06-09 14:20:20|153632.7|153542.7|153640.2|153550.2|153655.6|153565.6|153623.6|153533.6|37
1654784430000|2022-06-09 14:20:30|153640|153550|153638.8|153548.8|153645|153555|153638.2|153548.2|34
1654784440000|2022-06-09 14:20:40|153639.4|153549.4|153645.1|153555.1|153647.3|153557.3|153627|153537|39
1654784450000|2022-06-09 14:20:50|153645|153555|153652.8|153562.8|153659.9|153569.9|153634.8|153544.8|39
1654784460000|2022-06-09 14:21:00|153652|153562|153630.3|153540.3|153659.6|153569.6|153630.3|153540.3|32
1654784470000|2022-06-09 14:21:10|153630.8|153540.8|153642.4|153552.4|153642.4|153552.4|153630.8|153540.8|27
1654784480000|2022-06-09 14:21:20|153640.2|153550.2|153634.3|153544.3|153646.4|153556.4|153633.6|153543.6|33
1654784490000|2022-06-09 14:21:30|153635.6|153545.6|153634.5|153544.5|153637.1|153547.1|153623.5|153533.5|32
1654784500000|2022-06-09 14:21:40|153636|153546|153640.3|153550.3|153642|153552|153635.9|153545.9|35
1654784510000|2022-06-09 14:21:50|153640.6|153550.6|153652.3|153562.3|153653.7|153563.7|153638.1|153548.1|36
1654784520000|2022-06-09 14:22:00|153652.1|153562.1|153657.4|153567.4|153661.6|153571.6|153650|153560|28
1654784530000|2022-06-09 14:22:10|153657.6|153567.6|153659.7|153569.7|153660.5|153570.5|153648.4|153558.4|26
1654784540000|2022-06-09 14:22:20|153659.6|153569.6|153696.8|153606.8|153702.7|153612.7|153659.6|153569.6|35
1654784550000|2022-06-09 14:22:30|153697.9|153607.9|153695.9|153605.9|153699.8|153609.8|153694.5|153604.5|23
1654784560000|2022-06-09 14:22:40|153692.9|153602.9|153691.9|153601.9|153692.9|153602.9|153689.2|153599.2|22
1654784570000|2022-06-09 14:22:50|153692.1|153602.1|153702.6|153612.6|153703.7|153613.7|153692.1|153602.1|18
1654784580000|2022-06-09 14:23:00|153699|153609|153695.7|153605.7|153699|153609|153689.6|153599.6|34
1654784590000|2022-06-09 14:23:10|153695.8|153605.8|153690.5|153600.5|153695.8|153605.8|153690|153600|29
1654784600000|2022-06-09 14:23:20|153689.7|153599.7|153690.9|153600.9|153693.7|153603.7|153688.8|153598.8|26
1654784610000|2022-06-09 14:23:30|153693.7|153603.7|153693.4|153603.4|153697.8|153607.8|153687|153597|28
1654784620000|2022-06-09 14:23:40|153695.4|153605.4|153692.3|153602.3|153695.4|153605.4|153689.4|153599.4|31
1654784630000|2022-06-09 14:23:50|153692.6|153602.6|153749.3|153659.3|153752.1|153662.1|153689.4|153599.4|30
1654784640000|2022-06-09 14:24:00|153745.9|153655.9|153749.2|153659.2|153751.4|153661.4|153738.7|153648.7|35
1654784650000|2022-06-09 14:24:10|153748.8|153658.8|153731.6|153641.6|153748.8|153658.8|153726.7|153636.7|31
1654784660000|2022-06-09 14:24:20|153731.7|153641.7|153705|153615|153737.2|153647.2|153697.8|153607.8|32
1654784670000|2022-06-09 14:24:30|153702.7|153612.7|153690.7|153600.7|153707.1|153617.1|153690.2|153600.2|30
1654784680000|2022-06-09 14:24:40|153690.2|153600.2|153698.5|153608.5|153698.5|153608.5|153685.6|153595.6|27
1654784690000|2022-06-09 14:24:50|153696.5|153606.5|153679.1|153589.1|153699.1|153609.1|153675.4|153585.4|27
1654784700000|2022-06-09 14:25:00|153685.2|153595.2|153686.4|153596.4|153691|153601|153672.2|153582.2|37
1654784710000|2022-06-09 14:25:10|153685.7|153595.7|153671|153581|153685.7|153595.7|153671|153581|37
1654784720000|2022-06-09 14:25:20|153672|153582|153690.5|153600.5|153694.2|153604.2|153671.5|153581.5|37
1654784730000|2022-06-09 14:25:30|153690.1|153600.1|153685.7|153595.7|153690.6|153600.6|153671.6|153581.6|39
1654784740000|2022-06-09 14:25:40|153688.6|153598.6|153701.5|153611.5|153706.4|153616.4|153688.6|153598.6|33
1654784750000|2022-06-09 14:25:50|153700.9|153610.9|153701.5|153611.5|153702.3|153612.3|153699.5|153609.5|22
1654784760000|2022-06-09 14:26:00|153702.2|153612.2|153691.1|153601.1|153702.2|153612.2|153691.1|153601.1|31
1654784770000|2022-06-09 14:26:10|153690.7|153600.7|153685.3|153595.3|153697.8|153607.8|153678.9|153588.9|33
1654784780000|2022-06-09 14:26:20|153684.9|153594.9|153685|153595|153695.8|153605.8|153681.9|153591.9|37
1654784790000|2022-06-09 14:26:30|153687.3|153597.3|153696.2|153606.2|153697.9|153607.9|153675.6|153585.6|36
1654784800000|2022-06-09 14:26:40|153695.9|153605.9|153688.2|153598.2|153698.3|153608.3|153688.2|153598.2|35
1654784810000|2022-06-09 14:26:50|153686.7|153596.7|153667.4|153577.4|153711.4|153621.4|153667.4|153577.4|32
1654784820000|2022-06-09 14:27:00|153668.3|153578.3|153660.2|153570.2|153677|153587|153659.1|153569.1|29
1654784830000|2022-06-09 14:27:10|153661.5|153571.5|153663.2|153573.2|153664.4|153574.4|153659.1|153569.1|26
1654784840000|2022-06-09 14:27:20|153663.5|153573.5|153651.5|153561.5|153672.9|153582.9|153648.2|153558.2|33
1654784850000|2022-06-09 14:27:30|153651.7|153561.7|153644.7|153554.7|153654.4|153564.4|153641.1|153551.1|34
1654784860000|2022-06-09 14:27:40|153645.8|153555.8|153658.9|153568.9|153661|153571|153645.8|153555.8|32
1654784870000|2022-06-09 14:27:50|153658.7|153568.7|153653.4|153563.4|153660.7|153570.7|153651.6|153561.6|30
1654784880000|2022-06-09 14:28:00|153647.8|153557.8|153642.7|153552.7|153671.6|153581.6|153642.7|153552.7|38
1654784890000|2022-06-09 14:28:10|153642.6|153552.6|153623.3|153533.3|153642.6|153552.6|153620.9|153530.9|40
1654784900000|2022-06-09 14:28:20|153620.2|153530.2|153622.7|153532.7|153623.2|153533.2|153614.9|153524.9|34
1654784910000|2022-06-09 14:28:30|153621.9|153531.9|153625.9|153535.9|153625.9|153535.9|153621.9|153531.9|28
1654784920000|2022-06-09 14:28:40|153625.7|153535.7|153646.6|153556.6|153648.3|153558.3|153625.5|153535.5|31
1654784930000|2022-06-09 14:28:50|153650.2|153560.2|153650.1|153560.1|153658.6|153568.6|153644.5|153554.5|39
1654784940000|2022-06-09 14:29:00|153652.2|153562.2|153660.3|153570.3|153671.9|153581.9|153651.7|153561.7|36
1654784950000|2022-06-09 14:29:10|153660.8|153570.8|153661.4|153571.4|153668.3|153578.3|153642.7|153552.7|38
1654784960000|2022-06-09 14:29:20|153662.7|153572.7|153662|153572|153663.8|153573.8|153658.5|153568.5|30
1654784970000|2022-06-09 14:29:30|153661.1|153571.1|153643.2|153553.2|153661.1|153571.1|153640.6|153550.6|31
1654784980000|2022-06-09 14:29:40|153642.3|153552.3|153618.8|153528.8|153646|153556|153618.8|153528.8|35
1654784990000|2022-06-09 14:29:50|153619.5|153529.5|153596.2|153506.2|153619.5|153529.5|153594|153504|35
1654785000000|2022-06-09 14:30:00|153596.8|153506.8|153597.3|153507.3|153603.2|153513.2|153584.4|153494.4|30
1654785010000|2022-06-09 14:30:10|153598.1|153508.1|153625.9|153535.9|153627.6|153537.6|153598.1|153508.1|35
1654785020000|2022-06-09 14:30:20|153625|153535|153635.7|153545.7|153647.4|153557.4|153625|153535|33
1654785030000|2022-06-09 14:30:30|153635|153545|153626|153536|153646.8|153556.8|153624.4|153534.4|39
1654785040000|2022-06-09 14:30:40|153621.9|153531.9|153625.8|153535.8|153625.8|153535.8|153617.7|153527.7|37
1654785050000|2022-06-09 14:30:50|153624.5|153534.5|153627.7|153537.7|153630|153540|153624.5|153534.5|31
1654785060000|2022-06-09 14:31:00|153627.9|153537.9|153631.6|153541.6|153640|153550|153627.5|153537.5|32
1654785070000|2022-06-09 14:31:10|153631.4|153541.4|153640.5|153550.5|153640.5|153550.5|153621.6|153531.6|37
1654785080000|2022-06-09 14:31:20|153643.7|153553.7|153621.1|153531.1|153649.5|153559.5|153618|153528|37
1654785090000|2022-06-09 14:31:30|153619.5|153529.5|153619.8|153529.8|153623.7|153533.7|153618.2|153528.2|30
1654785100000|2022-06-09 14:31:40|153619.4|153529.4|153614.7|153524.7|153626.9|153536.9|153614.7|153524.7|32
1654785110000|2022-06-09 14:31:50|153613.9|153523.9|153604.3|153514.3|153613.9|153523.9|153598.3|153508.3|35
1654785120000|2022-06-09 14:32:00|153598.6|153508.6|153595.6|153505.6|153598.9|153508.9|153586.3|153496.3|33
1654785130000|2022-06-09 14:32:10|153597.6|153507.6|153611.2|153521.2|153612.3|153522.3|153597.6|153507.6|31
1654785140000|2022-06-09 14:32:20|153611.4|153521.4|153656.1|153566.1|153672.4|153582.4|153610.7|153520.7|29
1654785150000|2022-06-09 14:32:30|153657.3|153567.3|153667.8|153577.8|153667.8|153577.8|153630.5|153540.5|40
1654785160000|2022-06-09 14:32:40|153669.7|153579.7|153683.1|153593.1|153691.7|153601.7|153661.7|153571.7|40
1654785170000|2022-06-09 14:32:50|153688.5|153598.5|153697.7|153607.7|153700.2|153610.2|153685.2|153595.2|32
1654785180000|2022-06-09 14:33:00|153701.8|153611.8|153713.1|153623.1|153714.1|153624.1|153701.8|153611.8|27
1654785190000|2022-06-09 14:33:10|153713.4|153623.4|153665.5|153575.5|153721.5|153631.5|153665.5|153575.5|28
1654785200000|2022-06-09 14:33:20|153665.7|153575.7|153668.4|153578.4|153671.1|153581.1|153657.6|153567.6|29
1654785210000|2022-06-09 14:33:30|153669|153579|153667.6|153577.6|153672.1|153582.1|153667.6|153577.6|28
1654785220000|2022-06-09 14:33:40|153669.3|153579.3|153668.1|153578.1|153670.3|153580.3|153662.7|153572.7|27
1654785230000|2022-06-09 14:33:50|153680.7|153590.7|153655.6|153565.6|153680.7|153590.7|153654.1|153564.1|37
1654785240000|2022-06-09 14:34:00|153655.4|153565.4|153664.9|153574.9|153673|153583|153655.4|153565.4|39
1654785250000|2022-06-09 14:34:10|153669.6|153579.6|153654.2|153564.2|153669.6|153579.6|153643.5|153553.5|38
1654785260000|2022-06-09 14:34:20|153647.3|153557.3|153663.6|153573.6|153670.2|153580.2|153644|153554|35
1654785270000|2022-06-09 14:34:30|153660.8|153570.8|153665.9|153575.9|153668.8|153578.8|153657.2|153567.2|33
1654785280000|2022-06-09 14:34:40|153665.3|153575.3|153639.5|153549.5|153667|153577|153636.4|153546.4|34
1654785290000|2022-06-09 14:34:50|153639.9|153549.9|153642.5|153552.5|153643.6|153553.6|153638.2|153548.2|31
1654785300000|2022-06-09 14:35:00|153644.7|153554.7|153641|153551|153646.7|153556.7|153639.9|153549.9|30
1654785310000|2022-06-09 14:35:10|153640.9|153550.9|153645.3|153555.3|153648.1|153558.1|153640.4|153550.4|25
1654785320000|2022-06-09 14:35:20|153644.8|153554.8|153648.8|153558.8|153653.2|153563.2|153643.6|153553.6|33
1654785330000|2022-06-09 14:35:30|153648.2|153558.2|153649.5|153559.5|153650.3|153560.3|153634.7|153544.7|36
1654785340000|2022-06-09 14:35:40|153650.1|153560.1|153638.5|153548.5|153652.6|153562.6|153638.4|153548.4|32
1654785350000|2022-06-09 14:35:50|153637.4|153547.4|153664.2|153574.2|153670.5|153580.5|153632.8|153542.8|39
1654785360000|2022-06-09 14:36:00|153663.7|153573.7|153639.6|153549.6|153663.9|153573.9|153638.3|153548.3|38
1654785370000|2022-06-09 14:36:10|153640.6|153550.6|153658.6|153568.6|153667|153577|153639.6|153549.6|37
1654785380000|2022-06-09 14:36:20|153660.3|153570.3|153653|153563|153660.9|153570.9|153644.4|153554.4|34
1654785390000|2022-06-09 14:36:30|153652.7|153562.7|153649.1|153559.1|153655.6|153565.6|153645.4|153555.4|34
1654785400000|2022-06-09 14:36:40|153649.4|153559.4|153658|153568|153661|153571|153649.4|153559.4|30
1654785410000|2022-06-09 14:36:50|153657.4|153567.4|153645.7|153555.7|153657.4|153567.4|153638.5|153548.5|31
1654785420000|2022-06-09 14:37:00|153645.1|153555.1|153644.2|153554.2|153645.1|153555.1|153638|153548|27
1654785430000|2022-06-09 14:37:10|153643.9|153553.9|153647.9|153557.9|153647.9|153557.9|153629.2|153539.2|32
1654785440000|2022-06-09 14:37:20|153648.2|153558.2|153649.9|153559.9|153651.4|153561.4|153643.6|153553.6|38
1654785450000|2022-06-09 14:37:30|153649.7|153559.7|153648.2|153558.2|153650.6|153560.6|153647.3|153557.3|27
1654785460000|2022-06-09 14:37:40|153648.6|153558.6|153653.5|153563.5|153658.4|153568.4|153645.8|153555.8|36
1654785470000|2022-06-09 14:37:50|153653.6|153563.6|153653.4|153563.4|153662.4|153572.4|153650.1|153560.1|36
1654785480000|2022-06-09 14:38:00|153655.4|153565.4|153658.3|153568.3|153659.6|153569.6|153641.3|153551.3|36
1654785490000|2022-06-09 14:38:10|153653.9|153563.9|153634.5|153544.5|153657.6|153567.6|153627.9|153537.9|37
1654785500000|2022-06-09 14:38:20|153635.5|153545.5|153627.2|153537.2|153641.6|153551.6|153623|153533|36
1654785510000|2022-06-09 14:38:30|153630.9|153540.9|153620.5|153530.5|153632.7|153542.7|153620.5|153530.5|29
1654785520000|2022-06-09 14:38:40|153621.6|153531.6|153619|153529|153624.4|153534.4|153618.1|153528.1|29
1654785530000|2022-06-09 14:38:50|153611.3|153521.3|153609.9|153519.9|153611.3|153521.3|153595.4|153505.4|34
1654785540000|2022-06-09 14:39:00|153609.6|153519.6|153596.5|153506.5|153610.2|153520.2|153596.5|153506.5|35
1654785550000|2022-06-09 14:39:10|153594.7|153504.7|153605.4|153515.4|153608.6|153518.6|153586.3|153496.3|39
1654785560000|2022-06-09 14:39:20|153604.1|153514.1|153614.3|153524.3|153620.1|153530.1|153601.9|153511.9|34
1654785570000|2022-06-09 14:39:30|153617.9|153527.9|153621.3|153531.3|153632.3|153542.3|153617|153527|33
1654785580000|2022-06-09 14:39:40|153621.4|153531.4|153645.8|153555.8|153645.9|153555.9|153619.8|153529.8|23
1654785590000|2022-06-09 14:39:50|153644.3|153554.3|153635.9|153545.9|153650.2|153560.2|153632.9|153542.9|32
1654785600000|2022-06-09 14:40:00|153636|153546|153649|153559|153663.7|153573.7|153634.9|153544.9|36
1654785610000|2022-06-09 14:40:10|153648.7|153558.7|153665.5|153575.5|153667.6|153577.6|153648.7|153558.7|37
1654785620000|2022-06-09 14:40:20|153665.7|153575.7|153666.6|153576.6|153666.6|153576.6|153662.2|153572.2|31
1654785630000|2022-06-09 14:40:30|153671.2|153581.2|153659.1|153569.1|153691.2|153601.2|153654.3|153564.3|34
1654785640000|2022-06-09 14:40:40|153660.7|153570.7|153663.6|153573.6|153665.5|153575.5|153659.3|153569.3|30
1654785650000|2022-06-09 14:40:50|153661|153571|153691.7|153601.7|153701.2|153611.2|153656.2|153566.2|36
1654785660000|2022-06-09 14:41:00|153694.2|153604.2|153686.5|153596.5|153697.1|153607.1|153681.3|153591.3|38
1654785670000|2022-06-09 14:41:10|153686.4|153596.4|153669.3|153579.3|153686.4|153596.4|153666.4|153576.4|36
1654785680000|2022-06-09 14:41:20|153667|153577|153668.3|153578.3|153669.5|153579.5|153663.3|153573.3|32
1654785690000|2022-06-09 14:41:30|153671.4|153581.4|153666.5|153576.5|153671.8|153581.8|153661.3|153571.3|30
1654785700000|2022-06-09 14:41:40|153666.2|153576.2|153680.2|153590.2|153686.4|153596.4|153664.5|153574.5|26
1654785710000|2022-06-09 14:41:50|153679.9|153589.9|153684.5|153594.5|153687.6|153597.6|153673.8|153583.8|29
1654785720000|2022-06-09 14:42:00|153684|153594|153683.4|153593.4|153687.1|153597.1|153682.6|153592.6|30
1654785730000|2022-06-09 14:42:10|153684.3|153594.3|153691.5|153601.5|153691.6|153601.6|153674.6|153584.6|30
1654785740000|2022-06-09 14:42:20|153694.5|153604.5|153695.5|153605.5|153700.5|153610.5|153686.8|153596.8|37
1654785750000|2022-06-09 14:42:30|153695.4|153605.4|153699.3|153609.3|153703.8|153613.8|153688.4|153598.4|38
1654785760000|2022-06-09 14:42:40|153703.8|153613.8|153688|153598|153703.8|153613.8|153688|153598|40
1654785770000|2022-06-09 14:42:50|153688.8|153598.8|153689.7|153599.7|153693|153603|153684.3|153594.3|36
1654785780000|2022-06-09 14:43:00|153688|153598|153671.7|153581.7|153693.2|153603.2|153664.7|153574.7|39
1654785790000|2022-06-09 14:43:10|153670.6|153580.6|153688.1|153598.1|153695.3|153605.3|153670.6|153580.6|36
1654785800000|2022-06-09 14:43:20|153687.8|153597.8|153689.3|153599.3|153693|153603|153677.4|153587.4|35
1654785810000|2022-06-09 14:43:30|153688.7|153598.7|153696.4|153606.4|153706.1|153616.1|153688.4|153598.4|35
1654785820000|2022-06-09 14:43:40|153694.7|153604.7|153693.1|153603.1|153700.7|153610.7|153691.1|153601.1|33
1654785830000|2022-06-09 14:43:50|153693.8|153603.8|153699.3|153609.3|153704.3|153614.3|153693.8|153603.8|35
1654785840000|2022-06-09 14:44:00|153694.8|153604.8|153694.4|153604.4|153700.1|153610.1|153690.8|153600.8|35
1654785850000|2022-06-09 14:44:10|153694.2|153604.2|153695.5|153605.5|153698.9|153608.9|153694.2|153604.2|30
1654785860000|2022-06-09 14:44:20|153695.7|153605.7|153703.1|153613.1|153703.8|153613.8|153694.8|153604.8|26
1654785870000|2022-06-09 14:44:30|153698.7|153608.7|153679.5|153589.5|153698.7|153608.7|153673|153583|36
1654785880000|2022-06-09 14:44:40|153680|153590|153688.3|153598.3|153692.5|153602.5|153678.4|153588.4|31
1654785890000|2022-06-09 14:44:50|153688.5|153598.5|153684.6|153594.6|153690.5|153600.5|153680.9|153590.9|24
1654785900000|2022-06-09 14:45:00|153686.8|153596.8|153681.1|153591.1|153686.8|153596.8|153661.8|153571.8|33
1654785910000|2022-06-09 14:45:10|153680.1|153590.1|153681|153591|153688.4|153598.4|153676.6|153586.6|31
1654785920000|2022-06-09 14:45:20|153681.6|153591.6|153687.3|153597.3|153696.3|153606.3|153681.6|153591.6|25
1654785930000|2022-06-09 14:45:30|153686.6|153596.6|153690|153600|153690|153600|153685.4|153595.4|22
1654785940000|2022-06-09 14:45:40|153689.9|153599.9|153689.3|153599.3|153690.1|153600.1|153687.7|153597.7|18
1654785950000|2022-06-09 14:45:50|153689.5|153599.5|153687.7|153597.7|153693.7|153603.7|153675.8|153585.8|36
1654785960000|2022-06-09 14:46:00|153687|153597|153688.3|153598.3|153690.3|153600.3|153687|153597|26
1654785970000|2022-06-09 14:46:10|153688.5|153598.5|153689.1|153599.1|153690.4|153600.4|153688.4|153598.4|19
1654785980000|2022-06-09 14:46:20|153688.7|153598.7|153699.5|153609.5|153700.2|153610.2|153688|153598|31
1654785990000|2022-06-09 14:46:30|153699.4|153609.4|153691.4|153601.4|153699.4|153609.4|153688.7|153598.7|34
1654786000000|2022-06-09 14:46:40|153692.2|153602.2|153687.5|153597.5|153693.6|153603.6|153681.4|153591.4|31
1654786010000|2022-06-09 14:46:50|153688.3|153598.3|153691.7|153601.7|153691.7|153601.7|153688.1|153598.1|29
1654786020000|2022-06-09 14:47:00|153689.9|153599.9|153688.1|153598.1|153692.1|153602.1|153684.7|153594.7|33
1654786030000|2022-06-09 14:47:10|153687.7|153597.7|153685.9|153595.9|153690.6|153600.6|153683.5|153593.5|28
1654786040000|2022-06-09 14:47:20|153687.8|153597.8|153693.8|153603.8|153693.8|153603.8|153684.8|153594.8|28
1654786050000|2022-06-09 14:47:30|153690.8|153600.8|153697.9|153607.9|153699.2|153609.2|153690.8|153600.8|33
1654786060000|2022-06-09 14:47:40|153700.1|153610.1|153697.1|153607.1|153700.8|153610.8|153696.5|153606.5|27
1654786070000|2022-06-09 14:47:50|153697.7|153607.7|153698.6|153608.6|153699.1|153609.1|153696.7|153606.7|11
1654786080000|2022-06-09 14:48:00|153687.6|153597.6|153647|153557|153687.6|153597.6|153644.2|153554.2|38
1654786090000|2022-06-09 14:48:10|153643.6|153553.6|153677.6|153587.6|153685|153595|153638.6|153548.6|35
1654786100000|2022-06-09 14:48:20|153677.3|153587.3|153693.7|153603.7|153693.7|153603.7|153677.3|153587.3|33
1654786110000|2022-06-09 14:48:30|153693|153603|153680.8|153590.8|153710.2|153620.2|153680.8|153590.8|28
1654786120000|2022-06-09 14:48:40|153685.1|153595.1|153690.6|153600.6|153690.6|153600.6|153684.9|153594.9|29
1654786130000|2022-06-09 14:48:50|153681.2|153591.2|153659.5|153569.5|153681.2|153591.2|153639.3|153549.3|35
1654786140000|2022-06-09 14:49:00|153659.4|153569.4|153651.3|153561.3|153663.1|153573.1|153641.8|153551.8|35
1654786150000|2022-06-09 14:49:10|153652.3|153562.3|153654.7|153564.7|153658.3|153568.3|153645.5|153555.5|36
1654786160000|2022-06-09 14:49:20|153654.4|153564.4|153705|153615|153705.8|153615.8|153639.1|153549.1|38
1654786170000|2022-06-09 14:49:30|153704.6|153614.6|153704.1|153614.1|153706.5|153616.5|153701.4|153611.4|34
1654786180000|2022-06-09 14:49:40|153704.2|153614.2|153694.1|153604.1|153704.3|153614.3|153689.4|153599.4|30
1654786190000|2022-06-09 14:49:50|153694.4|153604.4|153712.1|153622.1|153712.4|153622.4|153689|153599|39
1654786200000|2022-06-09 14:50:00|153712.2|153622.2|153704.9|153614.9|153712.2|153622.2|153703|153613|30
1654786210000|2022-06-09 14:50:10|153704|153614|153704.8|153614.8|153707.1|153617.1|153703.8|153613.8|27
1654786220000|2022-06-09 14:50:20|153704.5|153614.5|153700.1|153610.1|153705.2|153615.2|153695.2|153605.2|35
1654786230000|2022-06-09 14:50:30|153700.5|153610.5|153685.2|153595.2|153702.7|153612.7|153682.7|153592.7|38
1654786240000|2022-06-09 14:50:40|153685.1|153595.1|153687.6|153597.6|153692.2|153602.2|153685.1|153595.1|31
1654786250000|2022-06-09 14:50:50|153687.1|153597.1|153685.6|153595.6|153688.7|153598.7|153670.2|153580.2|36
1654786260000|2022-06-09 14:51:00|153682.9|153592.9|153676.3|153586.3|153704.7|153614.7|153675.9|153585.9|37
1654786270000|2022-06-09 14:51:10|153676.1|153586.1|153675.3|153585.3|153681.5|153591.5|153667.1|153577.1|36
1654786280000|2022-06-09 14:51:20|153677.2|153587.2|153666.5|153576.5|153683.7|153593.7|153659.6|153569.6|33
1654786290000|2022-06-09 14:51:30|153660.5|153570.5|153629.7|153539.7|153669.6|153579.6|153629.7|153539.7|39
1654786300000|2022-06-09 14:51:40|153637|153547|153667.7|153577.7|153680.9|153590.9|153635|153545|37
1654786310000|2022-06-09 14:51:50|153669|153579|153677.1|153587.1|153691.1|153601.1|153667.4|153577.4|38
1654786320000|2022-06-09 14:52:00|153675.5|153585.5|153677.4|153587.4|153686.9|153596.9|153675.5|153585.5|37
1654786330000|2022-06-09 14:52:10|153677.1|153587.1|153673.1|153583.1|153678.3|153588.3|153666.7|153576.7|38
1654786340000|2022-06-09 14:52:20|153672.4|153582.4|153656.6|153566.6|153673.5|153583.5|153653.7|153563.7|33
1654786350000|2022-06-09 14:52:30|153656|153566|153667.4|153577.4|153669.3|153579.3|153655.4|153565.4|36
1654786360000|2022-06-09 14:52:40|153665.6|153575.6|153669.8|153579.8|153670.2|153580.2|153662.3|153572.3|32
1654786370000|2022-06-09 14:52:50|153669.9|153579.9|153662.4|153572.4|153670.8|153580.8|153661.8|153571.8|26
1654786380000|2022-06-09 14:53:00|153662.2|153572.2|153672|153582|153672.2|153582.2|153657.9|153567.9|35
1654786390000|2022-06-09 14:53:10|153671.9|153581.9|153725|153635|153725|153635|153667.8|153577.8|35
1654786400000|2022-06-09 14:53:20|153723.6|153633.6|153760.8|153670.8|153761.7|153671.7|153716.4|153626.4|32
1654786410000|2022-06-09 14:53:30|153761|153671|153742.5|153652.5|153762.4|153672.4|153742.5|153652.5|32
1654786420000|2022-06-09 14:53:40|153740.8|153650.8|153740.3|153650.3|153749.5|153659.5|153734.3|153644.3|28
1654786430000|2022-06-09 14:53:50|153740.1|153650.1|153737|153647|153745.7|153655.7|153735.3|153645.3|33
1654786440000|2022-06-09 14:54:00|153738.3|153648.3|153717.7|153627.7|153742.1|153652.1|153713.2|153623.2|27
1654786450000|2022-06-09 14:54:10|153717.6|153627.6|153715.2|153625.2|153718.7|153628.7|153714.8|153624.8|24
1654786460000|2022-06-09 14:54:20|153715.1|153625.1|153719.1|153629.1|153721.5|153631.5|153704|153614|36
1654786470000|2022-06-09 14:54:30|153720.5|153630.5|153815.6|153725.6|153816.9|153726.9|153719.2|153629.2|37
1654786480000|2022-06-09 14:54:40|153814.7|153724.7|153828.9|153738.9|153834.6|153744.6|153802.1|153712.1|39
1654786490000|2022-06-09 14:54:50|153822.5|153732.5|153848.7|153758.7|153858.6|153768.6|153822.5|153732.5|34
1654786500000|2022-06-09 14:55:00|153840.7|153750.7|153840.5|153750.5|153856.6|153766.6|153840.5|153750.5|38
1654786510000|2022-06-09 14:55:10|153839.8|153749.8|153850.4|153760.4|153850.4|153760.4|153838.8|153748.8|27
1654786520000|2022-06-09 14:55:20|153850|153760|153855.3|153765.3|153856.9|153766.9|153849.8|153759.8|31
1654786530000|2022-06-09 14:55:30|153855.9|153765.9|153848.3|153758.3|153859.4|153769.4|153828.6|153738.6|36
1654786540000|2022-06-09 14:55:40|153850.2|153760.2|153797.7|153707.7|153850.2|153760.2|153797.7|153707.7|36
1654786550000|2022-06-09 14:55:50|153798.7|153708.7|153799.3|153709.3|153799.8|153709.8|153796.2|153706.2|31
1654786560000|2022-06-09 14:56:00|153799.4|153709.4|153773.8|153683.8|153799.4|153709.4|153770.3|153680.3|38
1654786570000|2022-06-09 14:56:10|153774.4|153684.4|153750.8|153660.8|153776.8|153686.8|153750.1|153660.1|35
1654786580000|2022-06-09 14:56:20|153750.9|153660.9|153826|153736|153828.1|153738.1|153748.7|153658.7|37
1654786590000|2022-06-09 14:56:30|153827.7|153737.7|153760.9|153670.9|153828.5|153738.5|153752.1|153662.1|37
1654786600000|2022-06-09 14:56:40|153758.9|153668.9|153762.3|153672.3|153762.3|153672.3|153754.3|153664.3|37
1654786610000|2022-06-09 14:56:50|153762.1|153672.1|153759.8|153669.8|153762.8|153672.8|153758.8|153668.8|34
1654786620000|2022-06-09 14:57:00|153767|153677|153747.7|153657.7|153767|153677|153743.5|153653.5|31
1654786630000|2022-06-09 14:57:10|153747.5|153657.5|153745.6|153655.6|153747.8|153657.8|153742.9|153652.9|34
1654786640000|2022-06-09 14:57:20|153745.2|153655.2|153737.4|153647.4|153745.7|153655.7|153732.4|153642.4|37
1654786650000|2022-06-09 14:57:30|153737.1|153647.1|153752.5|153662.5|153780.1|153690.1|153737.1|153647.1|34
1654786660000|2022-06-09 14:57:40|153751|153661|153748.3|153658.3|153752.8|153662.8|153747|153657|34
1654786670000|2022-06-09 14:57:50|153747.6|153657.6|153758.1|153668.1|153759.7|153669.7|153743.4|153653.4|30
1654786680000|2022-06-09 14:58:00|153759.4|153669.4|153815.4|153725.4|153815.4|153725.4|153755.6|153665.6|35
1654786690000|2022-06-09 14:58:10|153815|153725|153813.9|153723.9|153816.3|153726.3|153798.4|153708.4|38
1654786700000|2022-06-09 14:58:20|153814.5|153724.5|153797.7|153707.7|153814.6|153724.6|153792.2|153702.2|35
1654786710000|2022-06-09 14:58:30|153797.5|153707.5|153864.6|153774.6|153864.6|153774.6|153797.5|153707.5|32
1654786720000|2022-06-09 14:58:40|153862.8|153772.8|153897.4|153807.4|153901|153811|153860.5|153770.5|37
1654786730000|2022-06-09 14:58:50|153897.5|153807.5|153901.4|153811.4|153902.1|153812.1|153891.1|153801.1|31
1654786740000|2022-06-09 14:59:00|153901.6|153811.6|153903.6|153813.6|153907.6|153817.6|153901.6|153811.6|26
1654786750000|2022-06-09 14:59:10|153903.8|153813.8|153903.3|153813.3|153908.8|153818.8|153902.5|153812.5|18
1654786760000|2022-06-09 14:59:20|153911.8|153821.8|153908.1|153818.1|153911.8|153821.8|153906.7|153816.7|21
1654786770000|2022-06-09 14:59:30|153907.7|153817.7|153903.2|153813.2|153907.7|153817.7|153895.3|153805.3|33
1654786780000|2022-06-09 14:59:40|153903.4|153813.4|153906|153816|153910.3|153820.3|153902.4|153812.4|33
1654786790000|2022-06-09 14:59:50|153903.1|153813.1|153920.8|153830.8|153926|153836|153869|153779|37
1654786800000|2022-06-09 15:00:00|153921.4|153831.4|153864.9|153774.9|153928.4|153838.4|153864.9|153774.9|38
1654786810000|2022-06-09 15:00:10|153870.6|153780.6|153874.4|153784.4|153875.3|153785.3|153865.7|153775.7|33
1654786820000|2022-06-09 15:00:20|153874.9|153784.9|153905.9|153815.9|153916.9|153826.9|153873.8|153783.8|37
1654786830000|2022-06-09 15:00:30|153902.8|153812.8|153877.6|153787.6|153902.8|153812.8|153873.3|153783.3|34
1654786840000|2022-06-09 15:00:40|153874.9|153784.9|153878.5|153788.5|153878.7|153788.7|153872.4|153782.4|31
1654786850000|2022-06-09 15:00:50|153878.3|153788.3|153882.4|153792.4|153882.4|153792.4|153876.9|153786.9|31
1654786860000|2022-06-09 15:01:00|153881.8|153791.8|153893.8|153803.8|153895.7|153805.7|153880.2|153790.2|36
1654786870000|2022-06-09 15:01:10|153893.6|153803.6|153891.4|153801.4|153893.6|153803.6|153877.7|153787.7|39
1654786880000|2022-06-09 15:01:20|153890.4|153800.4|153890.9|153800.9|153894.4|153804.4|153886.7|153796.7|36
1654786890000|2022-06-09 15:01:30|153890.8|153800.8|153896.3|153806.3|153902.2|153812.2|153884.8|153794.8|38
1654786900000|2022-06-09 15:01:40|153896.9|153806.9|153906.9|153816.9|153906.9|153816.9|153896.9|153806.9|35
1654786910000|2022-06-09 15:01:50|153907.5|153817.5|153917.8|153827.8|153921.1|153831.1|153907.5|153817.5|35
1654786920000|2022-06-09 15:02:00|153934.8|153844.8|153926.9|153836.9|153934.8|153844.8|153922.9|153832.9|30
1654786930000|2022-06-09 15:02:10|153927.5|153837.5|153925.4|153835.4|153927.5|153837.5|153916.8|153826.8|31
1654786940000|2022-06-09 15:02:20|153925.7|153835.7|153923.2|153833.2|153926.7|153836.7|153921.7|153831.7|29
1654786950000|2022-06-09 15:02:30|153922|153832|153926.3|153836.3|153930.9|153840.9|153922|153832|31
1654786960000|2022-06-09 15:02:40|153918.5|153828.5|153860.8|153770.8|153921.8|153831.8|153859.2|153769.2|39
1654786970000|2022-06-09 15:02:50|153862.6|153772.6|153878.9|153788.9|153880.8|153790.8|153862.6|153772.6|39
1654786980000|2022-06-09 15:03:00|153873.1|153783.1|153885.9|153795.9|153888.5|153798.5|153872.1|153782.1|35
1654786990000|2022-06-09 15:03:10|153887.6|153797.6|153871.5|153781.5|153887.8|153797.8|153863.8|153773.8|35
1654787000000|2022-06-09 15:03:20|153872.2|153782.2|153878|153788|153881.3|153791.3|153872.2|153782.2|39
1654787010000|2022-06-09 15:03:30|153879.9|153789.9|153888.6|153798.6|153889.7|153799.7|153877.8|153787.8|36
1654787020000|2022-06-09 15:03:40|153889.2|153799.2|153886.9|153796.9|153889.2|153799.2|153886.9|153796.9|24
1654787030000|2022-06-09 15:03:50|153887.4|153797.4|153905.8|153815.8|153926|153836|153887.4|153797.4|38
1654787040000|2022-06-09 15:04:00|153907.7|153817.7|153905.6|153815.6|153908.9|153818.9|153900.2|153810.2|25
1654787050000|2022-06-09 15:04:10|153905.1|153815.1|153920.7|153830.7|153920.8|153830.8|153900.8|153810.8|39
1654787060000|2022-06-09 15:04:20|153919|153829|153911.1|153821.1|153926|153836|153908.9|153818.9|36
1654787070000|2022-06-09 15:04:30|153915.7|153825.7|153897.3|153807.3|153915.7|153825.7|153897.3|153807.3|35
1654787080000|2022-06-09 15:04:40|153895.9|153805.9|153908.6|153818.6|153909.1|153819.1|153895.9|153805.9|36
1654787090000|2022-06-09 15:04:50|153908|153818|153905.8|153815.8|153916.8|153826.8|153905.8|153815.8|27
1654787100000|2022-06-09 15:05:00|153908.8|153818.8|153926.3|153836.3|153937.3|153847.3|153908.6|153818.6|37
1654787110000|2022-06-09 15:05:10|153925|153835|153927.6|153837.6|153931.2|153841.2|153925|153835|29
1654787120000|2022-06-09 15:05:20|153926.3|153836.3|153916.4|153826.4|153926.3|153836.3|153910.3|153820.3|32
1654787130000|2022-06-09 15:05:30|153916.3|153826.3|153918.4|153828.4|153920.2|153830.2|153916|153826|20
1654787140000|2022-06-09 15:05:40|153918.8|153828.8|153922.5|153832.5|153924.8|153834.8|153916.5|153826.5|28
1654787150000|2022-06-09 15:05:50|153919.4|153829.4|153895.7|153805.7|153920.9|153830.9|153890.5|153800.5|36
1654787160000|2022-06-09 15:06:00|153893.7|153803.7|153880.5|153790.5|153894.9|153804.9|153877.3|153787.3|36
1654787170000|2022-06-09 15:06:10|153881.3|153791.3|153876.7|153786.7|153882.3|153792.3|153873.4|153783.4|29
1654787180000|2022-06-09 15:06:20|153876.8|153786.8|153877.9|153787.9|153877.9|153787.9|153876.5|153786.5|18
1654787190000|2022-06-09 15:06:30|153877.6|153787.6|153889.8|153799.8|153890.5|153800.5|153877.6|153787.6|24
1654787200000|2022-06-09 15:06:40|153894.6|153804.6|153869.5|153779.5|153899.8|153809.8|153858.4|153768.4|34
1654787210000|2022-06-09 15:06:50|153874|153784|153892.9|153802.9|153893.2|153803.2|153871.5|153781.5|35
1654787220000|2022-06-09 15:07:00|153892.6|153802.6|153888.8|153798.8|153892.8|153802.8|153887.3|153797.3|24
1654787230000|2022-06-09 15:07:10|153887.2|153797.2|153933.5|153843.5|153940.3|153850.3|153887.2|153797.2|34
1654787240000|2022-06-09 15:07:20|153926.1|153836.1|153928.7|153838.7|153932.7|153842.7|153924.5|153834.5|36
1654787250000|2022-06-09 15:07:30|153927.6|153837.6|153930.1|153840.1|153936.4|153846.4|153924.2|153834.2|36
1654787260000|2022-06-09 15:07:40|153931|153841|153924.5|153834.5|153939.4|153849.4|153912.4|153822.4|36
1654787270000|2022-06-09 15:07:50|153923.2|153833.2|153930|153840|153930|153840|153922.8|153832.8|29
1654787280000|2022-06-09 15:08:00|153931.8|153841.8|153930.9|153840.9|153933.8|153843.8|153915.6|153825.6|38
1654787290000|2022-06-09 15:08:10|153930.7|153840.7|153945.7|153855.7|153949.1|153859.1|153923.8|153833.8|36
1654787300000|2022-06-09 15:08:20|153940.3|153850.3|153935.9|153845.9|153940.3|153850.3|153919.9|153829.9|32
1654787310000|2022-06-09 15:08:30|153939.7|153849.7|153924|153834|153942.4|153852.4|153924|153834|39
1654787320000|2022-06-09 15:08:40|153925.9|153835.9|153924.7|153834.7|153928.6|153838.6|153922.7|153832.7|31
1654787330000|2022-06-09 15:08:50|153924.2|153834.2|153927.9|153837.9|153930.9|153840.9|153924.2|153834.2|30
1654787340000|2022-06-09 15:09:00|153928.2|153838.2|153927.3|153837.3|153933.6|153843.6|153924.3|153834.3|32
1654787350000|2022-06-09 15:09:10|153927.5|153837.5|153926.9|153836.9|153931.3|153841.3|153926.9|153836.9|30
1654787360000|2022-06-09 15:09:20|153926.6|153836.6|153918|153828|153928|153838|153917.3|153827.3|35
1654787370000|2022-06-09 15:09:30|153918.3|153828.3|153924.1|153834.1|153929.5|153839.5|153918.2|153828.2|31
1654787380000|2022-06-09 15:09:40|153923.8|153833.8|153922.6|153832.6|153931.3|153841.3|153916.6|153826.6|39
1654787390000|2022-06-09 15:09:50|153921.7|153831.7|153927.4|153837.4|153930.4|153840.4|153919.7|153829.7|36
1654787400000|2022-06-09 15:10:00|153927.9|153837.9|153924.1|153834.1|153929.7|153839.7|153924.1|153834.1|31
1654787410000|2022-06-09 15:10:10|153924|153834|153935.8|153845.8|153935.8|153845.8|153920.7|153830.7|32
1654787420000|2022-06-09 15:10:20|153936.7|153846.7|153918.7|153828.7|153938|153848|153918|153828|36
1654787430000|2022-06-09 15:10:30|153919.5|153829.5|153924.6|153834.6|153936.8|153846.8|153917.1|153827.1|39
1654787440000|2022-06-09 15:10:40|153924.2|153834.2|153921.8|153831.8|153928.6|153838.6|153915.6|153825.6|36
1654787450000|2022-06-09 15:10:50|153922.5|153832.5|153943.5|153853.5|153943.5|153853.5|153921|153831|36
1654787460000|2022-06-09 15:11:00|153941.9|153851.9|153927.3|153837.3|153941.9|153851.9|153926.7|153836.7|36
1654787470000|2022-06-09 15:11:10|153925.2|153835.2|153919.8|153829.8|153926.9|153836.9|153917|153827|37
1654787480000|2022-06-09 15:11:20|153920.2|153830.2|153905|153815|153930.1|153840.1|153904.8|153814.8|34
1654787490000|2022-06-09 15:11:30|153904.9|153814.9|153966.9|153876.9|153981.5|153891.5|153903.7|153813.7|31
1654787500000|2022-06-09 15:11:40|153968.8|153878.8|153967.1|153877.1|153969.6|153879.6|153965.3|153875.3|18
1654787510000|2022-06-09 15:11:50|153965.7|153875.7|153990.9|153900.9|153996.9|153906.9|153965.7|153875.7|24
1654787520000|2022-06-09 15:12:00|153991.7|153901.7|154007.1|153917.1|154033.1|153943.1|153989.6|153899.6|38
1654787530000|2022-06-09 15:12:10|154007.4|153917.4|154004.6|153914.6|154024.2|153934.2|154003|153913|37
1654787540000|2022-06-09 15:12:20|154005.7|153915.7|154003.7|153913.7|154006.8|153916.8|154000.3|153910.3|27
1654787550000|2022-06-09 15:12:30|154003.9|153913.9|154002.6|153912.6|154009.1|153919.1|154001.9|153911.9|20
1654787560000|2022-06-09 15:12:40|154005.3|153915.3|154009.5|153919.5|154009.5|153919.5|154003.5|153913.5|23
1654787570000|2022-06-09 15:12:50|154006.9|153916.9|154005.6|153915.6|154022.8|153932.8|154002.7|153912.7|32
1654787580000|2022-06-09 15:13:00|154003.1|153913.1|153968.3|153878.3|154003.2|153913.2|153968.3|153878.3|38
1654787590000|2022-06-09 15:13:10|153967.8|153877.8|153972.1|153882.1|153972.1|153882.1|153951.1|153861.1|39
1654787600000|2022-06-09 15:13:20|153976.9|153886.9|153962.3|153872.3|153977.4|153887.4|153945.2|153855.2|39
1654787610000|2022-06-09 15:13:30|153963.1|153873.1|154001.3|153911.3|154003.7|153913.7|153955.4|153865.4|35
1654787620000|2022-06-09 15:13:40|154000.1|153910.1|153986.5|153896.5|154015.5|153925.5|153962.3|153872.3|33
1654787630000|2022-06-09 15:13:50|153987|153897|153998.5|153908.5|153999.3|153909.3|153983|153893|37
1654787640000|2022-06-09 15:14:00|153998.8|153908.8|153988.7|153898.7|153998.8|153908.8|153983.1|153893.1|30
1654787650000|2022-06-09 15:14:10|153989.3|153899.3|153993.4|153903.4|153995.3|153905.3|153989.3|153899.3|29
1654787660000|2022-06-09 15:14:20|153995.7|153905.7|153997.8|153907.8|153998.9|153908.9|153993.9|153903.9|31
1654787670000|2022-06-09 15:14:30|153997.3|153907.3|154010.4|153920.4|154015.8|153925.8|153997.3|153907.3|36
1654787680000|2022-06-09 15:14:40|154011.3|153921.3|154016.7|153926.7|154016.7|153926.7|154003.9|153913.9|32
1654787690000|2022-06-09 15:14:50|154017.8|153927.8|153998.3|153908.3|154017.8|153927.8|153993.3|153903.3|34
1654787700000|2022-06-09 15:15:00|153996.5|153906.5|154018.5|153928.5|154020.2|153930.2|153994.9|153904.9|34
1654787710000|2022-06-09 15:15:10|154019.1|153929.1|154014.2|153924.2|154023.1|153933.1|154014.2|153924.2|27
1654787720000|2022-06-09 15:15:20|154013.9|153923.9|154021.5|153931.5|154022.5|153932.5|154013.9|153923.9|21
1654787730000|2022-06-09 15:15:30|154021.7|153931.7|154026.5|153936.5|154030.2|153940.2|154017.9|153927.9|36
1654787740000|2022-06-09 15:15:40|154027.2|153937.2|154029.5|153939.5|154032.4|153942.4|154022|153932|34
1654787750000|2022-06-09 15:15:50|154028.8|153938.8|154110.6|154020.6|154112.4|154022.4|154024.9|153934.9|33
1654787760000|2022-06-09 15:16:00|154107.9|154017.9|154186.8|154096.8|154193.7|154103.7|154103.3|154013.3|34
1654787770000|2022-06-09 15:16:10|154192.7|154102.7|154177.6|154087.6|154202|154112|154174|154084|38
1654787780000|2022-06-09 15:16:20|154180.3|154090.3|154156.4|154066.4|154180.3|154090.3|154152.3|154062.3|35
1654787790000|2022-06-09 15:16:30|154155.9|154065.9|154151.6|154061.6|154156.9|154066.9|154146.4|154056.4|33
1654787800000|2022-06-09 15:16:40|154151.3|154061.3|154151.9|154061.9|154152.6|154062.6|154147.5|154057.5|28
1654787810000|2022-06-09 15:16:50|154150.9|154060.9|154147.2|154057.2|154150.9|154060.9|154131.9|154041.9|31
1654787820000|2022-06-09 15:17:00|154149.7|154059.7|154146.6|154056.6|154150|154060|154146.6|154056.6|26
1654787830000|2022-06-09 15:17:10|154146.8|154056.8|154152|154062|154152|154062|154127.6|154037.6|26
1654787840000|2022-06-09 15:17:20|154153|154063|154170.9|154080.9|154170.9|154080.9|154151.8|154061.8|30
1654787850000|2022-06-09 15:17:30|154171.9|154081.9|154165.7|154075.7|154172.8|154082.8|154164.4|154074.4|28
1654787860000|2022-06-09 15:17:40|154165.4|154075.4|154164.6|154074.6|154166.6|154076.6|154163.6|154073.6|21
1654787870000|2022-06-09 15:17:50|154164.9|154074.9|154167.1|154077.1|154172.3|154082.3|154162.7|154072.7|24
1654787880000|2022-06-09 15:18:00|154167.5|154077.5|154166.7|154076.7|154167.5|154077.5|154164.8|154074.8|31
1654787890000|2022-06-09 15:18:10|154167.2|154077.2|154233.2|154143.2|154233.2|154143.2|154164|154074|35
1654787900000|2022-06-09 15:18:20|154234.5|154144.5|154229.4|154139.4|154234.5|154144.5|154206.8|154116.8|29
1654787910000|2022-06-09 15:18:30|154228.8|154138.8|154231|154141|154231|154141|154223.5|154133.5|19
1654787920000|2022-06-09 15:18:40|154229.2|154139.2|154240.5|154150.5|154252.5|154162.5|154229.2|154139.2|32
1654787930000|2022-06-09 15:18:50|154241.7|154151.7|154242.8|154152.8|154246.5|154156.5|154239|154149|26
1654787940000|2022-06-09 15:19:00|154243.3|154153.3|154244.6|154154.6|154245.6|154155.6|154243.3|154153.3|20
1654787950000|2022-06-09 15:19:10|154245.2|154155.2|154244|154154|154249.1|154159.1|154240.9|154150.9|26
1654787960000|2022-06-09 15:19:20|154242.8|154152.8|154249|154159|154255.2|154165.2|154242.5|154152.5|36
1654787970000|2022-06-09 15:19:30|154251.9|154161.9|154247.6|154157.6|154251.9|154161.9|154244.8|154154.8|25
1654787980000|2022-06-09 15:19:40|154249.3|154159.3|154248.9|154158.9|154249.4|154159.4|154244.7|154154.7|27
1654787990000|2022-06-09 15:19:50|154248.3|154158.3|154248.2|154158.2|154248.7|154158.7|154245|154155|24
1654788000000|2022-06-09 15:20:00|154248.1|154158.1|154241.3|154151.3|154248.2|154158.2|154239.9|154149.9|20
1654788010000|2022-06-09 15:20:10|154241.4|154151.4|154243|154153|154250.3|154160.3|154221.1|154131.1|32
1654788020000|2022-06-09 15:20:20|154240.4|154150.4|154241.1|154151.1|154241.2|154151.2|154236.7|154146.7|23
1654788030000|2022-06-09 15:20:30|154237.6|154147.6|154239|154149|154239.7|154149.7|154237|154147|16
1654788040000|2022-06-09 15:20:40|154237.9|154147.9|154238.8|154148.8|154239.2|154149.2|154236.3|154146.3|15
1654788050000|2022-06-09 15:20:50|154238.2|154148.2|154239.4|154149.4|154242|154152|154236.1|154146.1|21
1654788060000|2022-06-09 15:21:00|154237.3|154147.3|154264.1|154174.1|154304.3|154214.3|154235.2|154145.2|27
1654788070000|2022-06-09 15:21:10|154262.1|154172.1|154287.4|154197.4|154287.4|154197.4|154241.5|154151.5|36
1654788080000|2022-06-09 15:21:20|154282.9|154192.9|154285.2|154195.2|154293.5|154203.5|154272.3|154182.3|38
1654788090000|2022-06-09 15:21:30|154284.8|154194.8|154252|154162|154289.2|154199.2|154248.6|154158.6|28
1654788100000|2022-06-09 15:21:40|154252.6|154162.6|154233.9|154143.9|154254.4|154164.4|154225.5|154135.5|35
1654788110000|2022-06-09 15:21:50|154233.7|154143.7|154234.1|154144.1|154236.1|154146.1|154233|154143|21
1654788120000|2022-06-09 15:22:00|154233.4|154143.4|154234.1|154144.1|154234.3|154144.3|154232.4|154142.4|15
1654788130000|2022-06-09 15:22:10|154232.5|154142.5|154139.6|154049.6|154232.5|154142.5|154139.6|154049.6|36
1654788140000|2022-06-09 15:22:20|154136.3|154046.3|154171.5|154081.5|154195.2|154105.2|154128.9|154038.9|37
1654788150000|2022-06-09 15:22:30|154182|154092|154179|154089|154198.3|154108.3|154175|154085|35
1654788160000|2022-06-09 15:22:40|154176.6|154086.6|154201|154111|154213.2|154123.2|154161.7|154071.7|32
1654788170000|2022-06-09 15:22:50|154200.1|154110.1|154244.8|154154.8|154244.8|154154.8|154184.6|154094.6|31
1654788180000|2022-06-09 15:23:00|154244.3|154154.3|154241|154151|154255.3|154165.3|154240.4|154150.4|20
1654788190000|2022-06-09 15:23:10|154239.5|154149.5|154234.6|154144.6|154242.1|154152.1|154234.6|154144.6|18
1654788200000|2022-06-09 15:23:20|154243.5|154153.5|154250|154160|154268.3|154161.6|154242.3|154137.5|22
1654788210000|2022-06-09 15:23:30|154249.8|154159.8|154243.1|154153.1|154255.1|154165.1|154241.6|154151.6|27
1654788220000|2022-06-09 15:23:40|154245|154155|154235.5|154145.5|154245.6|154155.6|154230.6|154140.6|29
1654788230000|2022-06-09 15:23:50|154235.7|154145.7|154230.1|154140.1|154235.7|154145.7|154229.5|154139.5|21
1654788240000|2022-06-09 15:24:00|154230.2|154140.2|154226.9|154136.9|154230.9|154140.9|154224.9|154134.9|17
1654788250000|2022-06-09 15:24:10|154227.2|154137.2|154226.8|154136.8|154232.3|154142.3|154225.8|154135.8|15
1654788260000|2022-06-09 15:24:20|154227.1|154137.1|154217.4|154127.4|154228.1|154138.1|154212.3|154122.3|22
1654788270000|2022-06-09 15:24:30|154216.9|154126.9|154234.1|154144.1|154235|154145|154216.9|154126.9|27
1654788280000|2022-06-09 15:24:40|154235.9|154145.9|154216.9|154126.9|154235.9|154145.9|154214.5|154124.5|29
1654788290000|2022-06-09 15:24:50|154212.7|154122.7|154207|154117|154217.7|154127.7|154207|154117|34
1654788300000|2022-06-09 15:25:00|154203.8|154113.8|154207.8|154117.8|154214.6|154124.6|154179.7|154089.7|33
1654788310000|2022-06-09 15:25:10|154208.2|154118.2|154235.2|154145.2|154244.6|154154.6|154195.8|154105.8|34
1654788320000|2022-06-09 15:25:20|154233.7|154143.7|154267|154177|154267.2|154177.2|154233.7|154143.7|25
1654788330000|2022-06-09 15:25:30|154274|154184|154288|154198|154292.2|154202.2|154273.5|154183.5|24
1654788340000|2022-06-09 15:25:40|154286|154196|154280.4|154190.4|154287.3|154197.3|154274.3|154184.3|24
1654788350000|2022-06-09 15:25:50|154282.1|154192.1|154284.3|154194.3|154286.3|154196.3|154278.7|154188.7|29
1654788360000|2022-06-09 15:26:00|154284.4|154194.4|154299.3|154209.3|154301|154211|154284.2|154194.2|29
1654788370000|2022-06-09 15:26:10|154301.8|154211.8|154295.4|154205.4|154308.9|154218.9|154286.8|154196.8|31
1654788380000|2022-06-09 15:26:20|154296.1|154206.1|154294.9|154204.9|154299.8|154209.8|154293.9|154203.9|17
1654788390000|2022-06-09 15:26:30|154294.2|154204.2|154275.7|154185.7|154303.6|154213.6|154248.8|154158.8|34
1654788400000|2022-06-09 15:26:40|154280.1|154190.1|154284.7|154194.7|154285|154195|154278.5|154188.5|27
1654788410000|2022-06-09 15:26:50|154285.1|154195.1|154286.4|154196.4|154289.6|154199.6|154281.8|154191.8|16
1654788420000|2022-06-09 15:27:00|154286.5|154196.5|154282.6|154192.6|154286.5|154196.5|154279.9|154189.9|14
1654788430000|2022-06-09 15:27:10|154282.3|154192.3|154284.7|154194.7|154286.4|154196.4|154281.3|154191.3|19
1654788440000|2022-06-09 15:27:20|154287.8|154197.8|154289.2|154199.2|154289.7|154199.7|154287.5|154197.5|6
1654788450000|2022-06-09 15:27:30|154287.9|154197.9|154291.8|154201.8|154292.6|154202.6|154282.3|154192.3|17
1654788460000|2022-06-09 15:27:40|154292.2|154202.2|154290.5|154200.5|154292.2|154202.2|154287.2|154197.2|8
1654788470000|2022-06-09 15:27:50|154290.4|154200.4|154286|154196|154293.4|154203.4|154280.1|154190.1|12
1654788480000|2022-06-09 15:28:00|154283.9|154193.9|154305.8|154215.8|154305.8|154215.8|154283.7|154193.7|27
1654788490000|2022-06-09 15:28:10|154301.3|154211.3|154305|154215|154324.4|154234.4|154300.1|154210.1|31
1654788500000|2022-06-09 15:28:20|154305.3|154215.3|154306.6|154216.6|154310.8|154220.8|154302.4|154212.4|27
1654788510000|2022-06-09 15:28:30|154306.7|154216.7|154308.2|154218.2|154309.5|154219.5|154306.7|154216.7|19
1654788520000|2022-06-09 15:28:40|154309.1|154219.1|154304.2|154214.2|154314.6|154224.6|154298.2|154208.2|22
1654788530000|2022-06-09 15:28:50|154304.8|154214.8|154302.8|154212.8|154308.8|154218.8|154298.9|154208.9|31
1654788540000|2022-06-09 15:29:00|154301.2|154211.2|154292.9|154202.9|154306.6|154216.6|154290.9|154200.9|32
1654788550000|2022-06-09 15:29:10|154293.1|154203.1|154276.7|154186.7|154293.1|154203.1|154271.1|154181.1|36
1654788560000|2022-06-09 15:29:20|154276.5|154186.5|154278.2|154188.2|154285.7|154195.7|154276.5|154186.5|37
1654788570000|2022-06-09 15:29:30|154282.8|154192.8|154279.8|154189.8|154284.6|154194.6|154278.6|154188.6|33
1654788580000|2022-06-09 15:29:40|154281.9|154191.9|154286.9|154196.9|154289.4|154199.4|154281.9|154191.9|37
1654788590000|2022-06-09 15:29:50|154290.9|154200.9|154289.2|154199.2|154294.5|154204.5|154286.8|154196.8|37
1654788600000|2022-06-09 15:30:00|154287.1|154197.1|154280.3|154190.3|154291.2|154201.2|154276.5|154186.5|39
1654788610000|2022-06-09 15:30:10|154279.9|154189.9|154280.1|154190.1|154282|154192|154277.5|154187.5|29
1654788620000|2022-06-09 15:30:20|154281.3|154191.3|154281.4|154191.4|154281.4|154191.4|154278.7|154188.7|33
1654788630000|2022-06-09 15:30:30|154279|154189|154282.6|154192.6|154285|154195|154274|154184|30
1654788640000|2022-06-09 15:30:40|154280.9|154190.9|154280.7|154190.7|154285.3|154195.3|154278.2|154188.2|29
1654788650000|2022-06-09 15:30:50|154281.3|154191.3|154286.1|154196.1|154286.7|154196.7|154281.3|154191.3|29
1654788660000|2022-06-09 15:31:00|154286.3|154196.3|154279|154189|154286.8|154196.8|154277.9|154187.9|30
1654788670000|2022-06-09 15:31:10|154278.7|154188.7|154286|154196|154287.3|154197.3|154262.7|154172.7|35
1654788680000|2022-06-09 15:31:20|154282.9|154192.9|154290.7|154200.7|154292.7|154202.7|154282.9|154192.9|39
1654788690000|2022-06-09 15:31:30|154288.8|154198.8|154286.8|154196.8|154288.8|154198.8|154268.8|154178.8|38
1654788700000|2022-06-09 15:31:40|154285.8|154195.8|154284.7|154194.7|154288.4|154198.4|154284.1|154194.1|33
1654788710000|2022-06-09 15:31:50|154285.1|154195.1|154287.2|154197.2|154288.4|154198.4|154282.9|154192.9|35
1654788720000|2022-06-09 15:32:00|154292.6|154202.6|154293.8|154203.8|154293.8|154203.8|154288.1|154198.1|29
1654788730000|2022-06-09 15:32:10|154293.1|154203.1|154285.4|154195.4|154294.8|154204.8|154280.3|154190.3|30
1654788740000|2022-06-09 15:32:20|154286.3|154196.3|154289.8|154199.8|154290.8|154200.8|154278.7|154188.7|38
1654788750000|2022-06-09 15:32:30|154288|154198|154291.6|154201.6|154293.8|154203.8|154284.1|154194.1|30
1654788760000|2022-06-09 15:32:40|154290.7|154200.7|154293.5|154203.5|154295|154205|154286.8|154196.8|29
1654788770000|2022-06-09 15:32:50|154290.8|154200.8|154289.8|154199.8|154293|154203|154289|154199|27
1654788780000|2022-06-09 15:33:00|154290.2|154200.2|154279|154189|154291.6|154201.6|154272.1|154182.1|27
1654788790000|2022-06-09 15:33:10|154279.1|154189.1|154190.9|154100.9|154285.6|154195.6|154187.6|154097.6|32
1654788800000|2022-06-09 15:33:20|154188.3|154098.3|154186.4|154096.4|154188.3|154098.3|154180.6|154090.6|38
1654788810000|2022-06-09 15:33:30|154185.7|154095.7|154177.6|154087.6|154186.7|154096.7|154170.2|154080.2|29
1654788820000|2022-06-09 15:33:40|154177.8|154087.8|154177|154087|154177.8|154087.8|154175.7|154085.7|17
1654788830000|2022-06-09 15:33:50|154177.1|154087.1|154177.6|154087.6|154177.9|154087.9|154176.5|154086.5|17
1654788840000|2022-06-09 15:34:00|154177.7|154087.7|154238.5|154148.5|154238.5|154148.5|154177.1|154087.1|27
1654788850000|2022-06-09 15:34:10|154237.3|154147.3|154232.8|154142.8|154237.3|154147.3|154227.7|154137.7|31
1654788860000|2022-06-09 15:34:20|154232.6|154142.6|154231.7|154141.7|154232.9|154142.9|154231.3|154141.3|10
1654788870000|2022-06-09 15:34:30|154232.3|154142.3|154232.5|154142.5|154233.4|154143.4|154231.1|154141.1|14
1654788880000|2022-06-09 15:34:40|154232|154142|154234.3|154144.3|154234.8|154144.8|154231|154141|13
1654788890000|2022-06-09 15:34:50|154234.6|154144.6|154229.5|154139.5|154234.6|154144.6|154229.3|154139.3|14
1654788900000|2022-06-09 15:35:00|154229|154139|154228.9|154138.9|154229.1|154139.1|154227.6|154137.6|23
1654788910000|2022-06-09 15:35:10|154228.5|154138.5|154214.7|154124.7|154228.7|154138.7|154214.7|154124.7|28
1654788920000|2022-06-09 15:35:20|154220.3|154130.3|154227.9|154137.9|154236|154146|154215.7|154125.7|29
1654788930000|2022-06-09 15:35:30|154230.9|154140.9|154230|154140|154231.4|154141.4|154225.8|154135.8|20
1654788940000|2022-06-09 15:35:40|154229.3|154139.3|154221.9|154131.9|154234.1|154144.1|154219.1|154129.1|22
1654788950000|2022-06-09 15:35:50|154222|154132|154220.4|154130.4|154222|154132|154218.9|154128.9|17
1654788960000|2022-06-09 15:36:00|154220.2|154130.2|154202.8|154112.8|154220.5|154130.5|154155.3|154065.3|29
1654788970000|2022-06-09 15:36:10|154205|154115|154178.4|154088.4|154205|154115|154175.7|154085.7|18
1654788980000|2022-06-09 15:36:20|154178.8|154088.8|154184.1|154094.1|154184.1|154094.1|154178.8|154088.8|16
1654788990000|2022-06-09 15:36:30|154183.7|154093.7|154174.4|154084.4|154185.8|154095.8|154173.1|154083.1|23
1654789000000|2022-06-09 15:36:40|154174.6|154084.6|154171.3|154081.3|154176.7|154086.7|154167.4|154077.4|17
1654789010000|2022-06-09 15:36:50|154169.5|154079.5|154159.1|154069.1|154176.4|154086.4|154156|154066|15
1654789020000|2022-06-09 15:37:00|154160.4|154070.4|154172.1|154082.1|154172.1|154082.1|154124.1|154034.1|34
1654789030000|2022-06-09 15:37:10|154175.2|154085.2|154164.5|154074.5|154175.2|154085.2|154159.9|154069.9|28
1654789040000|2022-06-09 15:37:20|154165.4|154075.4|154168.4|154078.4|154169.1|154079.1|154156.5|154066.5|27
1654789050000|2022-06-09 15:37:30|154169.4|154079.4|154158.9|154068.9|154177.6|154087.6|154158.9|154068.9|29
1654789060000|2022-06-09 15:37:40|154165.3|154075.3|154160.6|154070.6|154166.2|154076.2|154144.9|154054.9|32
1654789070000|2022-06-09 15:37:50|154159.1|154069.1|154145.7|154055.7|154166.8|154076.8|154144.5|154054.5|33
1654789080000|2022-06-09 15:38:00|154144.4|154054.4|154131|154041|154150.3|154060.3|154131|154041|29
1654789090000|2022-06-09 15:38:10|154130.9|154040.9|154095|154005|154130.9|154040.9|154092.1|154002.1|40
1654789100000|2022-06-09 15:38:20|154093.7|154003.7|154082.5|153992.5|154097.5|154007.5|154081.9|153991.9|30
1654789110000|2022-06-09 15:38:30|154084.1|153994.1|154058.5|153968.5|154094.4|154004.4|154058.5|153968.5|33
1654789120000|2022-06-09 15:38:40|154059.3|153969.3|154042.5|153952.5|154075.6|153985.6|154042.1|153952.1|37
1654789130000|2022-06-09 15:38:50|154041.3|153951.3|153990.1|153900.1|154047.2|153957.2|153976.7|153886.7|32
1654789140000|2022-06-09 15:39:00|153991.6|153901.6|153979.1|153889.1|153992.9|153902.9|153973.5|153883.5|36
1654789150000|2022-06-09 15:39:10|153980|153890|153972.2|153882.2|153982.1|153892.1|153968.3|153878.3|31
1654789160000|2022-06-09 15:39:20|153970.7|153880.7|153964.1|153874.1|153978.3|153888.3|153957.8|153867.8|28
1654789170000|2022-06-09 15:39:30|153966.4|153876.4|153982.5|153892.5|153982.9|153892.9|153962.3|153872.3|30
1654789180000|2022-06-09 15:39:40|153983.3|153893.3|154004.7|153914.7|154004.7|153914.7|153982.1|153892.1|29
1654789190000|2022-06-09 15:39:50|154005.7|153915.7|154004.2|153914.2|154008.6|153918.6|154004|153914|32
1654789200000|2022-06-09 15:40:00|154005|153915|153990.4|153900.4|154005|153915|153987.8|153897.8|28
1654789210000|2022-06-09 15:40:10|153994.3|153904.3|154000.9|153910.9|154002.4|153912.4|153994.3|153904.3|30
1654789220000|2022-06-09 15:40:20|154001|153911|153992|153902|154005.7|153915.7|153988.2|153898.2|32
1654789230000|2022-06-09 15:40:30|153992.1|153902.1|153998.2|153908.2|154006.5|153916.5|153985.7|153895.7|34
1654789240000|2022-06-09 15:40:40|153997.1|153907.1|154005.1|153915.1|154005.9|153915.9|153993.8|153903.8|25
1654789250000|2022-06-09 15:40:50|154005.3|153915.3|153995.8|153905.8|154005.3|153915.3|153994.9|153904.9|26
1654789260000|2022-06-09 15:41:00|153996.1|153906.1|154030|153940|154030.4|153940.4|153983.3|153893.3|25
1654789270000|2022-06-09 15:41:10|154031.1|153941.1|154030.9|153940.9|154034.5|153944.5|154026.3|153936.3|28
1654789280000|2022-06-09 15:41:20|154030.1|153940.1|154015.5|153925.5|154030.1|153940.1|154002.4|153912.4|26
1654789290000|2022-06-09 15:41:30|154015.3|153925.3|153988.4|153898.4|154015.3|153925.3|153984.2|153894.2|20
1654789300000|2022-06-09 15:41:40|153987.8|153897.8|153990.8|153900.8|153992.3|153902.3|153987.8|153897.8|22
1654789310000|2022-06-09 15:41:50|153990.6|153900.6|153982|153892|153991.4|153901.4|153977.9|153887.9|23
1654789320000|2022-06-09 15:42:00|153982.4|153892.4|153985.9|153895.9|153986.9|153896.9|153981.8|153891.8|25
1654789330000|2022-06-09 15:42:10|153985.7|153895.7|153969.2|153879.2|153985.7|153895.7|153968.4|153878.4|28
1654789340000|2022-06-09 15:42:20|153969.8|153879.8|153962.5|153872.5|153970.3|153880.3|153961.4|153871.4|18
1654789350000|2022-06-09 15:42:30|153963|153873|153967.3|153877.3|153967.3|153877.3|153962.8|153872.8|11
1654789360000|2022-06-09 15:42:40|153968.7|153878.7|153959.3|153869.3|153971|153881|153949.7|153859.7|28
1654789370000|2022-06-09 15:42:50|153959|153869|153952.5|153862.5|153960.5|153870.5|153951.9|153861.9|31
1654789380000|2022-06-09 15:43:00|153952.6|153862.6|153949.7|153859.7|153954.6|153864.6|153949.7|153859.7|27
1654789390000|2022-06-09 15:43:10|153948.8|153858.8|153964.8|153874.8|153998.6|153908.6|153924.6|153834.6|31
1654789400000|2022-06-09 15:43:20|153941.2|153851.2|153932.9|153842.9|153956.2|153866.2|153931.9|153841.9|27
1654789410000|2022-06-09 15:43:30|153933.8|153843.8|153965.6|153875.6|153965.7|153875.7|153933.3|153843.3|33
1654789420000|2022-06-09 15:43:40|153965.4|153875.4|153953.4|153863.4|153965.4|153875.4|153944.9|153854.9|27
1654789430000|2022-06-09 15:43:50|153953.7|153863.7|153952|153862|153957.8|153867.8|153949.2|153859.2|25
1654789440000|2022-06-09 15:44:00|153952.2|153862.2|153995.6|153905.6|153995.6|153905.6|153951.4|153861.4|25
1654789450000|2022-06-09 15:44:10|153987.6|153897.6|153999.6|153909.6|153999.6|153909.6|153985.5|153895.5|34
1654789460000|2022-06-09 15:44:20|154000.1|153910.1|153987.3|153897.3|154000.1|153910.1|153986.6|153896.6|29
1654789470000|2022-06-09 15:44:30|153986.9|153896.9|153985.9|153895.9|153987.7|153897.7|153981.8|153891.8|28
1654789480000|2022-06-09 15:44:40|153986.1|153896.1|153990.5|153900.5|153991.1|153901.1|153984.5|153894.5|30
1654789490000|2022-06-09 15:44:50|153990.1|153900.1|153991.8|153901.8|153991.8|153901.8|153987.8|153897.8|23
1654789500000|2022-06-09 15:45:00|153991.4|153901.4|154004.9|153914.9|154005.8|153915.8|153990.7|153900.7|34
1654789510000|2022-06-09 15:45:10|154002.7|153912.7|153997.9|153907.9|154004.6|153914.6|153997.8|153907.8|24
1654789520000|2022-06-09 15:45:20|153999|153909|154001.4|153911.4|154001.9|153911.9|153999|153909|15
1654789530000|2022-06-09 15:45:30|154002|153912|153992.7|153902.7|154002|153912|153990.2|153900.2|26
1654789540000|2022-06-09 15:45:40|153990.6|153900.6|153992|153902|153992.7|153902.7|153990.6|153900.6|15
1654789550000|2022-06-09 15:45:50|153992.4|153902.4|153993.6|153903.6|153994.7|153904.7|153992.4|153902.4|14
1654789560000|2022-06-09 15:46:00|153994.3|153904.3|153993.3|153903.3|153994.3|153904.3|153990.3|153900.3|20
1654789570000|2022-06-09 15:46:10|153993.6|153903.6|153998.5|153908.5|153998.9|153908.9|153993.3|153903.3|22
1654789580000|2022-06-09 15:46:20|153997.4|153907.4|153996.3|153906.3|153998.9|153908.9|153994.5|153904.5|20
1654789590000|2022-06-09 15:46:30|153995.3|153905.3|154000.4|153910.4|154001.2|153911.2|153995|153905|30
1654789600000|2022-06-09 15:46:40|154006.9|153916.9|154063.4|153973.4|154079.8|153989.8|154006.9|153916.9|32
1654789610000|2022-06-09 15:46:50|154064.7|153974.7|154063.7|153973.7|154066.4|153976.4|154062.5|153972.5|27
1654789620000|2022-06-09 15:47:00|154064.2|153974.2|154058.4|153968.4|154064.6|153974.6|154056.5|153966.5|24
1654789630000|2022-06-09 15:47:10|154058.6|153968.6|154061.1|153971.1|154061.1|153971.1|154057.7|153967.7|25
1654789640000|2022-06-09 15:47:20|154059.9|153969.9|154072.8|153982.8|154074|153984|154059.9|153969.9|27
1654789650000|2022-06-09 15:47:30|154073.6|153983.6|154072.2|153982.2|154076.9|153986.9|154072|153982|18
1654789660000|2022-06-09 15:47:40|154072.5|153982.5|154071|153981|154072.9|153982.9|154070.1|153980.1|11
1654789670000|2022-06-09 15:47:50|154070.8|153980.8|154069.6|153979.6|154070.8|153980.8|154067.6|153977.6|26
1654789680000|2022-06-09 15:48:00|154070.2|153980.2|154079|153989|154079.6|153989.6|154070.2|153980.2|31
1654789690000|2022-06-09 15:48:10|154078|153988|154078.1|153988.1|154078.9|153988.9|154074.5|153984.5|27
1654789700000|2022-06-09 15:48:20|154079.4|153989.4|154097.4|154007.4|154097.8|154007.8|154079.4|153989.4|25
1654789710000|2022-06-09 15:48:30|154097.2|154007.2|154104.4|154014.4|154104.7|154014.7|154096.8|154006.8|24
1654789720000|2022-06-09 15:48:40|154104|154014|154095.2|154005.2|154104.1|154014.1|154091.4|154001.4|27
1654789730000|2022-06-09 15:48:50|154094.5|154004.5|154109.5|154019.5|154111.7|154021.7|154091.1|154001.1|32
1654789740000|2022-06-09 15:49:00|154111.6|154021.6|154110.1|154020.1|154112.3|154022.3|154109.2|154019.2|22
1654789750000|2022-06-09 15:49:10|154109.9|154019.9|154110.8|154020.8|154110.8|154020.8|154109.5|154019.5|13
1654789760000|2022-06-09 15:49:20|154110.4|154020.4|154109.1|154019.1|154110.6|154020.6|154103|154013|30
1654789770000|2022-06-09 15:49:30|154110.4|154020.4|154149|154059|154149.5|154059.5|154109.4|154019.4|39
1654789780000|2022-06-09 15:49:40|154148.3|154058.3|154140.7|154050.7|154148.3|154058.3|154137.1|154047.1|37
1654789790000|2022-06-09 15:49:50|154140.9|154050.9|154141.4|154051.4|154146.8|154056.8|154140.2|154050.2|28
1654789800000|2022-06-09 15:50:00|154143.9|154053.9|154141.4|154051.4|154150.5|154060.5|154140|154050|36
1654789810000|2022-06-09 15:50:10|154141.1|154051.1|154155.9|154065.9|154157.6|154067.6|154141.1|154051.1|29
1654789820000|2022-06-09 15:50:20|154153.4|154063.4|154233.2|154143.2|154239.7|154149.7|154153.4|154063.4|35
1654789830000|2022-06-09 15:50:30|154234.3|154144.3|154262.8|154172.8|154262.8|154172.8|154228.4|154138.4|24
1654789840000|2022-06-09 15:50:40|154271.9|154181.9|154268|154178|154282.3|154192.3|154267.9|154177.9|32
1654789850000|2022-06-09 15:50:50|154267.8|154177.8|154276.7|154186.7|154286.9|154196.9|154266.9|154176.9|30
1654789860000|2022-06-09 15:51:00|154276.2|154186.2|154338|154248|154338|154248|154276.2|154186.2|34
1654789870000|2022-06-09 15:51:10|154337.8|154247.8|154305.5|154215.5|154337.8|154247.8|154295.3|154205.3|34
1654789880000|2022-06-09 15:51:20|154302.4|154212.4|154272|154182|154304.4|154214.4|154266.8|154176.8|32
1654789890000|2022-06-09 15:51:30|154273.7|154183.7|154276.3|154186.3|154277.3|154187.3|154269.5|154179.5|32
1654789900000|2022-06-09 15:51:40|154275.6|154185.6|154259.7|154169.7|154278|154188|154259.7|154169.7|31
1654789910000|2022-06-09 15:51:50|154259.6|154169.6|154255.4|154165.4|154261.4|154171.4|154255.4|154165.4|20
1654789920000|2022-06-09 15:52:00|154258.3|154168.3|154258.2|154168.2|154258.7|154168.7|154253.6|154163.6|17
1654789930000|2022-06-09 15:52:10|154257.2|154167.2|154243.8|154153.8|154258|154168|154240.7|154150.7|24
1654789940000|2022-06-09 15:52:20|154241.5|154151.5|154233.3|154143.3|154241.5|154151.5|154218.3|154128.3|31
1654789950000|2022-06-09 15:52:30|154233.1|154143.1|154227.1|154137.1|154234.4|154144.4|154226.6|154136.6|18
1654789960000|2022-06-09 15:52:40|154227.8|154137.8|154227.8|154137.8|154230.7|154140.7|154223.6|154133.6|22
1654789970000|2022-06-09 15:52:50|154227.5|154137.5|154229.5|154139.5|154230.3|154140.3|154227.5|154137.5|18
1654789980000|2022-06-09 15:53:00|154230.2|154140.2|154235.5|154145.5|154236.1|154146.1|154228.7|154138.7|18
1654789990000|2022-06-09 15:53:10|154233.7|154143.7|154238|154148|154239.3|154149.3|154233|154143|15
1654790000000|2022-06-09 15:53:20|154239.1|154149.1|154239.5|154149.5|154239.5|154149.5|154238.4|154148.4|8
1654790010000|2022-06-09 15:53:30|154238.4|154148.4|154239.5|154149.5|154240.1|154150.1|154238.4|154148.4|9
1654790020000|2022-06-09 15:53:40|154239.3|154149.3|154238.8|154148.8|154243.2|154153.2|154238.2|154148.2|16
1654790030000|2022-06-09 15:53:50|154240.8|154150.8|154249.3|154159.3|154253.2|154163.2|154239|154149|27
1654790040000|2022-06-09 15:54:00|154246.6|154156.6|154242.4|154152.4|154248.3|154158.3|154236.1|154146.1|34
1654790050000|2022-06-09 15:54:10|154242.1|154152.1|154245.3|154155.3|154246.8|154156.8|154242.1|154152.1|28
1654790060000|2022-06-09 15:54:20|154247.7|154157.7|154247.2|154157.2|154249|154159|154245.9|154155.9|17
1654790070000|2022-06-09 15:54:30|154248.3|154158.3|154254.9|154164.9|154254.9|154164.9|154241.7|154151.7|20
1654790080000|2022-06-09 15:54:40|154253.5|154163.5|154239|154149|154261.3|154171.3|154234.9|154144.9|24
1654790090000|2022-06-09 15:54:50|154238.7|154148.7|154223.2|154133.2|154245.8|154155.8|154221.8|154131.8|30
1654790100000|2022-06-09 15:55:00|154223.8|154133.8|154226.3|154136.3|154235.1|154145.1|154222.5|154132.5|23
1654790110000|2022-06-09 15:55:10|154224.6|154134.6|154231.5|154141.5|154233.2|154143.2|154220.8|154130.8|25
1654790120000|2022-06-09 15:55:20|154230.7|154140.7|154237.8|154147.8|154237.8|154147.8|154229.2|154139.2|21
1654790130000|2022-06-09 15:55:30|154241.7|154151.7|154236.3|154146.3|154243.7|154153.7|154236.3|154146.3|20
1654790140000|2022-06-09 15:55:40|154237.1|154147.1|154240.5|154150.5|154244.4|154154.4|154237.1|154147.1|27
1654790150000|2022-06-09 15:55:50|154240.3|154150.3|154242.2|154152.2|154242.2|154152.2|154239.5|154149.5|17
1654790160000|2022-06-09 15:56:00|154242.1|154152.1|154236.5|154146.5|154242.4|154152.4|154215.7|154125.7|18
1654790170000|2022-06-09 15:56:10|154229.6|154139.6|154224|154134|154243.4|154153.4|154220.6|154130.6|30
1654790180000|2022-06-09 15:56:20|154223.1|154133.1|154135.3|154045.3|154224|154134|154099|154009|30
1654790190000|2022-06-09 15:56:30|154135.2|154045.2|154126.1|154036.1|154152.5|154062.5|154126|154036|34
1654790200000|2022-06-09 15:56:40|154163.6|154073.6|154176.6|154086.6|154182.3|154092.3|154157.8|154067.8|31
1654790210000|2022-06-09 15:56:50|154177.9|154087.9|154172.6|154082.6|154178.2|154088.2|154171.6|154081.6|23
1654790220000|2022-06-09 15:57:00|154173.1|154083.1|154117.4|154027.4|154174.3|154084.3|154117.4|154027.4|25
1654790230000|2022-06-09 15:57:10|154114.3|154024.3|154111.2|154021.2|154115.6|154025.6|154108.5|154018.5|25
1654790240000|2022-06-09 15:57:20|154112|154022|154111.9|154021.9|154114.7|154024.7|154108.7|154018.7|15
1654790250000|2022-06-09 15:57:30|154111.5|154021.5|154109.6|154019.6|154112.7|154022.7|154109.1|154019.1|14
1654790260000|2022-06-09 15:57:40|154109.3|154019.3|154110.4|154020.4|154110.9|154020.9|154108.5|154018.5|12
1654790270000|2022-06-09 15:57:50|154111.5|154021.5|154106.9|154016.9|154114.2|154024.2|154106.9|154016.9|16
1654790280000|2022-06-09 15:58:00|154110.9|154020.9|154113.2|154023.2|154114.4|154024.4|154109|154019|22
1654790290000|2022-06-09 15:58:10|154113.5|154023.5|154112.3|154022.3|154114.3|154024.3|154106.5|154016.5|27
1654790300000|2022-06-09 15:58:20|154112.9|154022.9|154116.8|154026.8|154118.3|154028.3|154107.8|154017.8|20
1654790310000|2022-06-09 15:58:30|154116.4|154026.4|154115.1|154025.1|154117|154027|154115.1|154025.1|14
1654790320000|2022-06-09 15:58:40|154115.4|154025.4|154112.8|154022.8|154115.4|154025.4|154111.7|154021.7|16
1654790330000|2022-06-09 15:58:50|154111.2|154021.2|154121.5|154031.5|154121.8|154031.8|154111.2|154021.2|15
1654790340000|2022-06-09 15:59:00|154121.7|154031.7|154124|154034|154124.6|154034.6|154121.1|154031.1|12
1654790350000|2022-06-09 15:59:10|154124.6|154034.6|154119.8|154029.8|154124.6|154034.6|154119.8|154029.8|18
1654790360000|2022-06-09 15:59:20|154120|154030|154118.9|154028.9|154120.3|154030.3|154118.8|154028.8|15
1654790370000|2022-06-09 15:59:30|154118.7|154028.7|154157.8|154067.8|154157.9|154067.9|154117.8|154027.8|32
1654790380000|2022-06-09 15:59:40|154157.4|154067.4|154180.4|154090.4|154182.8|154092.8|154156.5|154066.5|21
1654790390000|2022-06-09 15:59:50|154181.6|154091.6|154182.4|154092.4|154183.7|154093.7|154180.8|154090.8|15
1654790400000|2022-06-09 16:00:00|154182.1|154092.1|154189.9|154099.9|154189.9|154099.9|154180.7|154090.7|26
1654790410000|2022-06-09 16:00:10|154189.7|154099.7|154188.9|154098.9|154190.3|154100.3|154183.8|154093.8|11
1654790420000|2022-06-09 16:00:20|154187.4|154097.4|154185|154095|154187.4|154097.4|154185|154095|11
1654790430000|2022-06-09 16:00:30|154184.9|154094.9|154211.4|154121.4|154212.3|154122.3|154184.9|154094.9|14
1654790440000|2022-06-09 16:00:40|154210.3|154120.3|154217.2|154127.2|154218|154128|154209.9|154119.9|16
1654790450000|2022-06-09 16:00:50|154220.3|154130.3|154250.4|154160.4|154263.3|154173.3|154220.3|154130.3|37
1654790460000|2022-06-09 16:01:00|154249.2|154159.2|154351|154261|154355.3|154265.3|154249.2|154159.2|37
1654790470000|2022-06-09 16:01:10|154355.1|154265.1|154330.9|154240.9|154369.4|154279.4|154308.2|154218.2|36
1654790480000|2022-06-09 16:01:20|154320|154230|154320.5|154230.5|154324.1|154234.1|154305.9|154215.9|29
1654790490000|2022-06-09 16:01:30|154322|154232|154330.6|154240.6|154332|154242|154322|154232|26
1654790500000|2022-06-09 16:01:40|154330.3|154240.3|154334|154244|154340.7|154250.7|154329.8|154239.8|28
1654790510000|2022-06-09 16:01:50|154336.8|154246.8|154324|154234|154336.8|154246.8|154317.4|154227.4|34
1654790520000|2022-06-09 16:02:00|154323.9|154233.9|154332.7|154242.7|154333.3|154243.3|154323.9|154233.9|29
1654790530000|2022-06-09 16:02:10|154333.4|154243.4|154334.2|154244.2|154339.5|154249.5|154330.4|154240.4|27
1654790540000|2022-06-09 16:02:20|154336.1|154246.1|154330.4|154240.4|154336.1|154246.1|154329.1|154239.1|31
1654790550000|2022-06-09 16:02:30|154332.6|154242.6|154424.3|154334.3|154439.8|154349.8|154331.3|154241.3|36
1654790560000|2022-06-09 16:02:40|154426.2|154336.2|154408.2|154318.2|154427.1|154337.1|154400.8|154310.8|37
1654790570000|2022-06-09 16:02:50|154402.9|154312.9|154391.2|154301.2|154408.2|154318.2|154391.1|154301.1|35
1654790580000|2022-06-09 16:03:00|154393.6|154303.6|154424.8|154334.8|154424.8|154334.8|154387.5|154297.5|36
1654790590000|2022-06-09 16:03:10|154423.2|154333.2|154421.9|154331.9|154426.1|154336.1|154400.9|154310.9|25
1654790600000|2022-06-09 16:03:20|154421|154331|154433.9|154343.9|154433.9|154343.9|154419.8|154329.8|21
1654790610000|2022-06-09 16:03:30|154434.9|154344.9|154431.7|154341.7|154434.9|154344.9|154428.9|154338.9|18
1654790620000|2022-06-09 16:03:40|154431.2|154341.2|154425|154335|154432.2|154342.2|154422.1|154332.1|32
1654790630000|2022-06-09 16:03:50|154426.7|154336.7|154425.4|154335.4|154427.2|154337.2|154422.1|154332.1|26
1654790640000|2022-06-09 16:04:00|154424.8|154334.8|154428.1|154338.1|154431.8|154341.8|154422|154332|29
1654790650000|2022-06-09 16:04:10|154427.7|154337.7|154431.3|154341.3|154432.3|154342.3|154427.7|154337.7|24
1654790660000|2022-06-09 16:04:20|154431.5|154341.5|154425.8|154335.8|154431.5|154341.5|154424.6|154334.6|26
1654790670000|2022-06-09 16:04:30|154426.5|154336.5|154425.1|154335.1|154427.1|154337.1|154421.1|154331.1|29
1654790680000|2022-06-09 16:04:40|154425.9|154335.9|154507.7|154417.7|154512|154422|154422.4|154332.4|28
1654790690000|2022-06-09 16:04:50|154507.3|154417.3|154510.1|154420.1|154516.4|154426.4|154499.9|154409.9|34
1654790700000|2022-06-09 16:05:00|154509.8|154419.8|154509.5|154419.5|154512.3|154422.3|154508|154418|30
1654790710000|2022-06-09 16:05:10|154509.6|154419.6|154557.4|154467.4|154559.2|154469.2|154507.7|154417.7|24
1654790720000|2022-06-09 16:05:20|154556.8|154466.8|154576.3|154486.3|154578.5|154488.5|154556.8|154466.8|37
1654790730000|2022-06-09 16:05:30|154578.8|154488.8|154598.4|154508.4|154602.5|154512.5|154578.8|154488.8|36
1654790740000|2022-06-09 16:05:40|154602.3|154512.3|154563.8|154473.8|154603.7|154513.7|154563.8|154473.8|22
1654790750000|2022-06-09 16:05:50|154564.7|154474.7|154544.3|154454.3|154564.7|154474.7|154537.9|154447.9|28
1654790760000|2022-06-09 16:06:00|154544.8|154454.8|154520.5|154430.5|154548|154458|154514.2|154424.2|37
1654790770000|2022-06-09 16:06:10|154522.1|154432.1|154516.8|154426.8|154522.1|154432.1|154508.9|154418.9|36
1654790780000|2022-06-09 16:06:20|154515.6|154425.6|154515.1|154425.1|154517.9|154427.9|154509.3|154419.3|31
1654790790000|2022-06-09 16:06:30|154516.7|154426.7|154517.2|154427.2|154524.4|154434.4|154514.5|154424.5|32
1654790800000|2022-06-09 16:06:40|154518.8|154428.8|154513.5|154423.5|154521.3|154431.3|154507.9|154417.9|28
1654790810000|2022-06-09 16:06:50|154513.4|154423.4|154518.4|154428.4|154520.4|154430.4|154512.5|154422.5|28
1654790820000|2022-06-09 16:07:00|154517.4|154427.4|154514.4|154424.4|154518.5|154428.5|154512.9|154422.9|30
1654790830000|2022-06-09 16:07:10|154519.4|154429.4|154515.7|154425.7|154519.4|154429.4|154512|154422|23
1654790840000|2022-06-09 16:07:20|154513.3|154423.3|154511.1|154421.1|154515.9|154425.9|154506.3|154416.3|34
1654790850000|2022-06-09 16:07:30|154510.9|154420.9|154497.2|154407.2|154513|154423|154497.2|154407.2|28
1654790860000|2022-06-09 16:07:40|154498.6|154408.6|154499.7|154409.7|154500.5|154410.5|154497|154407|23
1654790870000|2022-06-09 16:07:50|154500|154410|154495.2|154405.2|154500.3|154410.3|154491.8|154401.8|32
1654790880000|2022-06-09 16:08:00|154495.8|154405.8|154495.8|154405.8|154497.4|154407.4|154493.5|154403.5|39
1654790890000|2022-06-09 16:08:10|154493.9|154403.9|154459.1|154369.1|154493.9|154403.9|154438.9|154348.9|38
1654790900000|2022-06-09 16:08:20|154459.2|154369.2|154450|154360|154459.5|154369.5|154439.1|154349.1|34
1654790910000|2022-06-09 16:08:30|154449.9|154359.9|154449|154359|154469.4|154379.4|154443|154353|31
1654790920000|2022-06-09 16:08:40|154451.4|154361.4|154465.8|154375.8|154469.5|154379.5|154448.1|154358.1|33
1654790930000|2022-06-09 16:08:50|154459.7|154369.7|154460.9|154370.9|154473.8|154383.8|154454.3|154364.3|23
1654790940000|2022-06-09 16:09:00|154465|154375|154461.5|154371.5|154466.1|154376.1|154454.4|154364.4|34
1654790950000|2022-06-09 16:09:10|154462|154372|154455.8|154365.8|154463.2|154373.2|154455.3|154365.3|19
1654790960000|2022-06-09 16:09:20|154457.2|154367.2|154459.3|154369.3|154463.3|154373.3|154456.5|154366.5|20
1654790970000|2022-06-09 16:09:30|154458.8|154368.8|154454.4|154364.4|154459.6|154369.6|154452.4|154362.4|26
1654790980000|2022-06-09 16:09:40|154453.8|154363.8|154460.1|154370.1|154461.4|154371.4|154453.8|154363.8|20
1654790990000|2022-06-09 16:09:50|154460.3|154370.3|154463.7|154373.7|154465|154375|154460.2|154370.2|20
1654791000000|2022-06-09 16:10:00|154464.5|154374.5|154464.1|154374.1|154464.6|154374.6|154463.4|154373.4|10
1654791010000|2022-06-09 16:10:10|154464.4|154374.4|154468.8|154378.8|154469.1|154379.1|154464.4|154374.4|8
1654791020000|2022-06-09 16:10:20|154468.7|154378.7|154471.6|154381.6|154474|154384|154468.5|154378.5|10
1654791030000|2022-06-09 16:10:30|154471.5|154381.5|154468.2|154378.2|154471.5|154381.5|154468.2|154378.2|3
1654791040000|2022-06-09 16:10:40|154466|154376|154547.1|154457.1|154552.3|154462.3|154465.9|154375.9|27
1654791050000|2022-06-09 16:10:50|154548.2|154458.2|154563.9|154473.9|154569.2|154479.2|154546.5|154456.5|29
1654791060000|2022-06-09 16:11:00|154563.8|154473.8|154565.1|154475.1|154568.3|154478.3|154550.6|154460.6|25
1654791070000|2022-06-09 16:11:10|154565.2|154475.2|154564|154474|154565.2|154475.2|154564|154474|11
1654791080000|2022-06-09 16:11:20|154563.3|154473.3|154564.7|154474.7|154565.1|154475.1|154562.8|154472.8|8
1654791090000|2022-06-09 16:11:30|154564.1|154474.1|154571.9|154481.9|154573.1|154483.1|154563.7|154473.7|13
1654791100000|2022-06-09 16:11:40|154571.7|154481.7|154581.4|154491.4|154584.7|154494.7|154567.9|154477.9|28
1654791110000|2022-06-09 16:11:50|154584.6|154494.6|154582.3|154492.3|154587.3|154497.3|154576.7|154486.7|26
1654791120000|2022-06-09 16:12:00|154582.1|154492.1|154590|154500|154590.5|154500.5|154580.4|154490.4|19
1654791130000|2022-06-09 16:12:10|154589.9|154499.9|154573.8|154483.8|154589.9|154499.9|154573.8|154483.8|25
1654791140000|2022-06-09 16:12:20|154571.2|154481.2|154612.8|154522.8|154612.8|154522.8|154571.2|154481.2|21
1654791150000|2022-06-09 16:12:30|154629.5|154539.5|154623.9|154533.9|154632.4|154542.4|154616.5|154526.5|35
1654791160000|2022-06-09 16:12:40|154623.7|154533.7|154602.3|154512.3|154625.1|154535.1|154598.6|154508.6|29
1654791170000|2022-06-09 16:12:50|154600.6|154510.6|154586.3|154496.3|154601.7|154511.7|154577.8|154487.8|24
1654791180000|2022-06-09 16:13:00|154585.6|154495.6|154561.4|154471.4|154589.5|154499.5|154550.3|154460.3|32
1654791190000|2022-06-09 16:13:10|154560.4|154470.4|154579.8|154489.8|154587.2|154497.2|154560.4|154470.4|33
1654791200000|2022-06-09 16:13:20|154578.9|154488.9|154571.5|154481.5|154581.8|154491.8|154570.3|154480.3|27
1654791210000|2022-06-09 16:13:30|154569.8|154479.8|154566.9|154476.9|154571.1|154481.1|154565.7|154475.7|30
1654791220000|2022-06-09 16:13:40|154566.7|154476.7|154540.8|154450.8|154571.5|154481.5|154539.7|154449.7|26
1654791230000|2022-06-09 16:13:50|154543.9|154453.9|154545.5|154455.5|154550|154460|154539.5|154449.5|29
1654791240000|2022-06-09 16:14:00|154547.6|154457.6|154545.5|154455.5|154550.6|154460.6|154539.9|154449.9|23
1654791250000|2022-06-09 16:14:10|154544.1|154454.1|154546.5|154456.5|154547.2|154457.2|154544.1|154454.1|12
1654791260000|2022-06-09 16:14:20|154526.1|154436.1|154526|154436|154528.4|154438.4|154517.4|154427.4|30
1654791270000|2022-06-09 16:14:30|154524.1|154434.1|154525.4|154435.4|154525.9|154435.9|154521.9|154431.9|17
1654791280000|2022-06-09 16:14:40|154522.6|154432.6|154525.8|154435.8|154526.8|154436.8|154521.1|154431.1|25
1654791290000|2022-06-09 16:14:50|154525|154435|154526|154436|154526.3|154436.3|154523.3|154433.3|19
1654791300000|2022-06-09 16:15:00|154527|154437|154526.3|154436.3|154534.6|154444.6|154523.8|154433.8|29
1654791310000|2022-06-09 16:15:10|154527.1|154437.1|154536.1|154446.1|154539.7|154449.7|154524.5|154434.5|26
1654791320000|2022-06-09 16:15:20|154536.5|154446.5|154539|154449|154539.7|154449.7|154526.8|154436.8|26
1654791330000|2022-06-09 16:15:30|154540.2|154450.2|154530.6|154440.6|154541.6|154451.6|154530.3|154440.3|28
1654791340000|2022-06-09 16:15:40|154530.2|154440.2|154533.1|154443.1|154536.1|154446.1|154530.2|154440.2|22
1654791350000|2022-06-09 16:15:50|154532.8|154442.8|154533.2|154443.2|154537.9|154447.9|154532.8|154442.8|25
1654791360000|2022-06-09 16:16:00|154534.3|154444.3|154534.3|154444.3|154538.1|154448.1|154530|154440|21
1654791370000|2022-06-09 16:16:10|154534.4|154444.4|154520.1|154430.1|154534.4|154444.4|154515|154425|28
1654791380000|2022-06-09 16:16:20|154520.5|154430.5|154526.7|154436.7|154526.7|154436.7|154516.1|154426.1|21
1654791390000|2022-06-09 16:16:30|154527.7|154437.7|154525.3|154435.3|154530.6|154440.6|154523.5|154433.5|25
1654791400000|2022-06-09 16:16:40|154526.6|154436.6|154516.3|154426.3|154530.6|154440.6|154516.1|154426.1|22
1654791410000|2022-06-09 16:16:50|154516.4|154426.4|154501.3|154411.3|154519.1|154429.1|154486.1|154396.1|34
1654791420000|2022-06-09 16:17:00|154501.2|154411.2|154538.8|154448.8|154539.8|154449.8|154494.2|154404.2|37
1654791430000|2022-06-09 16:17:10|154537.9|154447.9|154530.2|154440.2|154537.9|154447.9|154526.4|154436.4|32
1654791440000|2022-06-09 16:17:20|154532.1|154442.1|154534.6|154444.6|154535.5|154445.5|154530.2|154440.2|18
1654791450000|2022-06-09 16:17:30|154535.1|154445.1|154523.7|154433.7|154535.5|154445.5|154516.9|154426.9|19
1654791460000|2022-06-09 16:17:40|154524.4|154434.4|154516.4|154426.4|154525.2|154435.2|154516.4|154426.4|14
1654791470000|2022-06-09 16:17:50|154518.5|154428.5|154490.5|154400.5|154520.8|154430.8|154483.2|154393.2|26
1654791480000|2022-06-09 16:18:00|154488.2|154398.2|154485.2|154395.2|154488.2|154398.2|154481|154391|22
1654791490000|2022-06-09 16:18:10|154484.9|154394.9|154480.4|154390.4|154484.9|154394.9|154474.1|154384.1|17
1654791500000|2022-06-09 16:18:20|154481|154391|154484.4|154394.4|154486.8|154396.8|154481|154391|13
1654791510000|2022-06-09 16:18:30|154484.9|154394.9|154494.3|154404.3|154494.5|154404.5|154482|154392|18
1654791520000|2022-06-09 16:18:40|154494.4|154404.4|154492.9|154402.9|154496|154406|154491.5|154401.5|12
1654791530000|2022-06-09 16:18:50|154492.7|154402.7|154490.1|154400.1|154498.2|154408.2|154489|154399|8
1654791540000|2022-06-09 16:19:00|154489.9|154399.9|154489.9|154399.9|154492.6|154402.6|154489|154399|10
1654791550000|2022-06-09 16:19:10|154489.3|154399.3|154487|154397|154495.4|154405.4|154486.8|154396.8|6
1654791560000|2022-06-09 16:19:20|154488.5|154398.5|154493.2|154403.2|154493.2|154403.2|154488.5|154398.5|6
1654791570000|2022-06-09 16:19:30|154495.3|154405.3|154482.6|154392.6|154503.2|154413.2|154479.4|154389.4|23
1654791580000|2022-06-09 16:19:40|154482.7|154392.7|154488.2|154398.2|154488.2|154398.2|154478.5|154388.5|16
1654791590000|2022-06-09 16:19:50|154487.9|154397.9|154490.3|154400.3|154490.7|154400.7|154484.1|154394.1|11
1654791600000|2022-06-09 16:20:00|154490.6|154400.6|154467.6|154377.6|154491.2|154401.2|154466.6|154376.6|23
1654791610000|2022-06-09 16:20:10|154467.7|154377.7|154470.3|154380.3|154477.7|154387.7|154467.7|154377.7|22
1654791620000|2022-06-09 16:20:20|154471.4|154381.4|154466.1|154376.1|154479.5|154389.5|154465.5|154375.5|23
1654791630000|2022-06-09 16:20:30|154464.9|154374.9|154407.6|154317.6|154464.9|154374.9|154406.4|154316.4|31
1654791640000|2022-06-09 16:20:40|154407.9|154317.9|154411.2|154321.2|154411.7|154321.7|154406.7|154316.7|29
1654791650000|2022-06-09 16:20:50|154411.3|154321.3|154405.6|154315.6|154411.8|154321.8|154404.3|154314.3|17
1654791660000|2022-06-09 16:21:00|154406.2|154316.2|154407.5|154317.5|154408.4|154318.4|154404.6|154314.6|19
1654791670000|2022-06-09 16:21:10|154407.6|154317.6|154407.8|154317.8|154408.7|154318.7|154406.3|154316.3|21
1654791680000|2022-06-09 16:21:20|154408|154318|154407.1|154317.1|154411.1|154321.1|154406.8|154316.8|16
1654791690000|2022-06-09 16:21:30|154407.2|154317.2|154410.2|154320.2|154410.2|154320.2|154404.6|154314.6|19
1654791700000|2022-06-09 16:21:40|154411.5|154321.5|154410.9|154320.9|154412.1|154322.1|154407.1|154317.1|18
1654791710000|2022-06-09 16:21:50|154409.8|154319.8|154409.9|154319.9|154411.4|154321.4|154408.3|154318.3|21
1654791720000|2022-06-09 16:22:00|154410.1|154320.1|154404.2|154314.2|154410.4|154320.4|154400.7|154310.7|25
1654791730000|2022-06-09 16:22:10|154404.6|154314.6|154406.6|154316.6|154408.1|154318.1|154403.5|154313.5|26
1654791740000|2022-06-09 16:22:20|154406|154316|154406.3|154316.3|154415|154325|154403.1|154313.1|34
1654791750000|2022-06-09 16:22:30|154406.7|154316.7|154392|154302|154406.7|154316.7|154390.1|154300.1|27
1654791760000|2022-06-09 16:22:40|154391.5|154301.5|154392.7|154302.7|154393.4|154303.4|154389.3|154299.3|24
1654791770000|2022-06-09 16:22:50|154388.9|154298.9|154387.3|154297.3|154393.5|154303.5|154379.4|154289.4|29
1654791780000|2022-06-09 16:23:00|154390.1|154300.1|154396.6|154306.6|154396.6|154306.6|154387.2|154297.2|30
1654791790000|2022-06-09 16:23:10|154396.9|154306.9|154395.9|154305.9|154397.7|154307.7|154394|154304|30
1654791800000|2022-06-09 16:23:20|154394.9|154304.9|154403.2|154313.2|154403.8|154313.8|154394.5|154304.5|24
1654791810000|2022-06-09 16:23:30|154402.4|154312.4|154403.5|154313.5|154405.4|154315.4|154402.2|154312.2|21
1654791820000|2022-06-09 16:23:40|154403.7|154313.7|154400.9|154310.9|154405|154315|154400.3|154310.3|21
1654791830000|2022-06-09 16:23:50|154399.3|154309.3|154396.7|154306.7|154401.3|154311.3|154394.4|154304.4|18
1654791840000|2022-06-09 16:24:00|154396.9|154306.9|154399.2|154309.2|154402.3|154312.3|154394.8|154304.8|16
1654791850000|2022-06-09 16:24:10|154398.6|154308.6|154399.4|154309.4|154399.8|154309.8|154396.8|154306.8|21
1654791860000|2022-06-09 16:24:20|154398.8|154308.8|154395.2|154305.2|154399.9|154309.9|154394.1|154304.1|17
1654791870000|2022-06-09 16:24:30|154394.7|154304.7|154400.4|154310.4|154400.4|154310.4|154394.7|154304.7|18
1654791880000|2022-06-09 16:24:40|154397.8|154307.8|154398.8|154308.8|154399.8|154309.8|154394.8|154304.8|14
1654791890000|2022-06-09 16:24:50|154398.2|154308.2|154398.8|154308.8|154400.1|154310.1|154398|154308|14
1654791900000|2022-06-09 16:25:00|154398.3|154308.3|154397|154307|154404.7|154314.7|154395.5|154305.5|30
1654791910000|2022-06-09 16:25:10|154396.5|154306.5|154394|154304|154404.1|154314.1|154391.9|154301.9|30
1654791920000|2022-06-09 16:25:20|154394.3|154304.3|154399.8|154309.8|154402.7|154312.7|154390.2|154300.2|23
1654791930000|2022-06-09 16:25:30|154400.1|154310.1|154405.9|154315.9|154406.9|154316.9|154397.8|154307.8|24
1654791940000|2022-06-09 16:25:40|154406.2|154316.2|154406.2|154316.2|154408.5|154318.5|154406.2|154316.2|21
1654791950000|2022-06-09 16:25:50|154402.8|154312.8|154402.8|154312.8|154405.7|154315.7|154400.2|154310.2|27
1654791960000|2022-06-09 16:26:00|154403.2|154313.2|154399.4|154309.4|154405.6|154315.6|154398.4|154308.4|20
1654791970000|2022-06-09 16:26:10|154398.7|154308.7|154401.6|154311.6|154401.6|154311.6|154397.7|154307.7|22
1654791980000|2022-06-09 16:26:20|154401.4|154311.4|154401.8|154311.8|154403.1|154313.1|154401.4|154311.4|8
1654791990000|2022-06-09 16:26:30|154401|154311|154410.8|154320.8|154413.1|154323.1|154399.5|154309.5|22
1654792000000|2022-06-09 16:26:40|154413.3|154323.3|154398.2|154308.2|154413.5|154323.5|154396.9|154306.9|21
1654792010000|2022-06-09 16:26:50|154397.9|154307.9|154364.8|154274.8|154399.4|154309.4|154362.6|154272.6|28
1654792020000|2022-06-09 16:27:00|154363.2|154273.2|154389.2|154299.2|154389.7|154299.7|154363.2|154273.2|24
1654792030000|2022-06-09 16:27:10|154389.3|154299.3|154404.6|154314.6|154404.6|154314.6|154389.3|154299.3|28
1654792040000|2022-06-09 16:27:20|154404.3|154314.3|154403.6|154313.6|154405.5|154315.5|154403.3|154313.3|23
1654792050000|2022-06-09 16:27:30|154403.5|154313.5|154413.2|154323.2|154415.8|154325.8|154402.3|154312.3|26
1654792060000|2022-06-09 16:27:40|154413.7|154323.7|154387.3|154297.3|154414.6|154324.6|154384.3|154294.3|27
1654792070000|2022-06-09 16:27:50|154387.9|154297.9|154387.2|154297.2|154396.3|154306.3|154384.5|154294.5|39
1654792080000|2022-06-09 16:28:00|154387|154297|154385.4|154295.4|154391.1|154301.1|154385.4|154295.4|24
1654792090000|2022-06-09 16:28:10|154386.1|154296.1|154384.5|154294.5|154390.8|154300.8|154384.5|154294.5|27
1654792100000|2022-06-09 16:28:20|154386|154296|154403.3|154313.3|154403.3|154313.3|154382.3|154292.3|40
1654792110000|2022-06-09 16:28:30|154397.9|154307.9|154401.4|154311.4|154403.7|154313.7|154385|154295|37
1654792120000|2022-06-09 16:28:40|154400.8|154310.8|154395.9|154305.9|154401.9|154311.9|154394.3|154304.3|19
1654792130000|2022-06-09 16:28:50|154400.1|154310.1|154392.9|154302.9|154400.1|154310.1|154392.9|154302.9|16
1654792140000|2022-06-09 16:29:00|154396.2|154306.2|154385.7|154295.7|154396.2|154306.2|154384.2|154294.2|20
1654792150000|2022-06-09 16:29:10|154386.6|154296.6|154387.6|154297.6|154389.4|154299.4|154385|154295|21
1654792160000|2022-06-09 16:29:20|154387.3|154297.3|154387.3|154297.3|154391.2|154301.2|154387.1|154297.1|12
1654792170000|2022-06-09 16:29:30|154390.9|154300.9|154390.2|154300.2|154391.6|154301.6|154390.2|154300.2|9
1654792180000|2022-06-09 16:29:40|154390.4|154300.4|154405.8|154315.8|154408.4|154318.4|154389.3|154299.3|22
1654792190000|2022-06-09 16:29:50|154404.4|154314.4|154406.2|154316.2|154409.4|154319.4|154403|154313|27
1654792200000|2022-06-09 16:30:00|154406.8|154316.8|154403.2|154313.2|154406.9|154316.9|154403.2|154313.2|23
1654792210000|2022-06-09 16:30:10|154403.3|154313.3|154403.4|154313.4|154403.8|154313.8|154402.1|154312.1|19
1654792220000|2022-06-09 16:30:20|154403.6|154313.6|154405.9|154315.9|154406.8|154316.8|154400.6|154310.6|19
1654792230000|2022-06-09 16:30:30|154406|154316|154405.3|154315.3|154406.4|154316.4|154405.1|154315.1|13
1654792240000|2022-06-09 16:30:40|154405.2|154315.2|154404.4|154314.4|154405.2|154315.2|154403.7|154313.7|16
1654792250000|2022-06-09 16:30:50|154404.5|154314.5|154403|154313|154405|154315|154403|154313|9
1654792260000|2022-06-09 16:31:00|154403.6|154313.6|154404.5|154314.5|154404.7|154314.7|154403|154313|17
1654792270000|2022-06-09 16:31:10|154404.8|154314.8|154405.3|154315.3|154405.3|154315.3|154404|154314|5
1654792280000|2022-06-09 16:31:20|154404|154314|154404.7|154314.7|154406.2|154316.2|154404|154314|4
1654792290000|2022-06-09 16:31:30|154403|154313|154403.3|154313.3|154404.8|154314.8|154401.5|154311.5|10
1654792300000|2022-06-09 16:31:40|154403.9|154313.9|154403|154313|154404.7|154314.7|154402.8|154312.8|14
1654792310000|2022-06-09 16:31:50|154403.1|154313.1|154400.9|154310.9|154403.2|154313.2|154399.8|154309.8|22
1654792320000|2022-06-09 16:32:00|154401.2|154311.2|154397.3|154307.3|154401.9|154311.9|154397.3|154307.3|21
1654792330000|2022-06-09 16:32:10|154397.8|154307.8|154398.1|154308.1|154403.1|154313.1|154397.8|154307.8|19
1654792340000|2022-06-09 16:32:20|154401.8|154311.8|154402|154312|154403|154313|154397.3|154307.3|26
1654792350000|2022-06-09 16:32:30|154402.6|154312.6|154398.2|154308.2|154402.7|154312.7|154396.5|154306.5|22
1654792360000|2022-06-09 16:32:40|154399.2|154309.2|154400.6|154310.6|154404.2|154314.2|154398|154308|23
1654792370000|2022-06-09 16:32:50|154401.8|154311.8|154400.8|154310.8|154403.8|154313.8|154397.4|154307.4|10
1654792380000|2022-06-09 16:33:00|154397.5|154307.5|154404.4|154314.4|154406.8|154316.8|154397.5|154307.5|22
1654792390000|2022-06-09 16:33:10|154404.5|154314.5|154398.9|154308.9|154406.6|154316.6|154395.2|154305.2|26
1654792400000|2022-06-09 16:33:20|154398.4|154308.4|154392.7|154302.7|154400.5|154310.5|154392.3|154302.3|28
1654792410000|2022-06-09 16:33:30|154393.5|154303.5|154347.8|154257.8|154393.5|154303.5|154342.9|154252.9|36
1654792420000|2022-06-09 16:33:40|154346.9|154256.9|154385.1|154295.1|154385.1|154295.1|154346.9|154256.9|30
1654792430000|2022-06-09 16:33:50|154379.4|154289.4|154390.1|154300.1|154395.5|154305.5|154378.2|154288.2|33
1654792440000|2022-06-09 16:34:00|154390.2|154300.2|154405.3|154315.3|154409.4|154319.4|154388.9|154298.9|27
1654792450000|2022-06-09 16:34:10|154404.6|154314.6|154405.8|154315.8|154408.2|154318.2|154399.6|154309.6|33
1654792460000|2022-06-09 16:34:20|154404.7|154314.7|154400.5|154310.5|154406.9|154316.9|154397.4|154307.4|31
1654792470000|2022-06-09 16:34:30|154400.4|154310.4|154419.4|154329.4|154421.2|154331.2|154399.8|154309.8|31
1654792480000|2022-06-09 16:34:40|154419|154329|154422.7|154332.7|154423.3|154333.3|154418.5|154328.5|26
1654792490000|2022-06-09 16:34:50|154423.9|154333.9|154426.7|154336.7|154430|154340|154423.9|154333.9|26
1654792500000|2022-06-09 16:35:00|154425.9|154335.9|154425.6|154335.6|154426.7|154336.7|154425.2|154335.2|24
1654792510000|2022-06-09 16:35:10|154426.2|154336.2|154417.7|154327.7|154426.2|154336.2|154417.2|154327.2|28
1654792520000|2022-06-09 16:35:20|154417.4|154327.4|154411.7|154321.7|154417.5|154327.5|154400.4|154310.4|36
1654792530000|2022-06-09 16:35:30|154412.9|154322.9|154410.5|154320.5|154413|154323|154410.5|154320.5|19
1654792540000|2022-06-09 16:35:40|154410|154320|154409.3|154319.3|154410|154320|154407.8|154317.8|16
1654792550000|2022-06-09 16:35:50|154408.8|154318.8|154410|154320|154410|154320|154408.4|154318.4|11
1654792560000|2022-06-09 16:36:00|154410.3|154320.3|154411.1|154321.1|154411.6|154321.6|154410.3|154320.3|10
1654792570000|2022-06-09 16:36:10|154411.4|154321.4|154415.2|154325.2|154416.9|154326.9|154409.1|154319.1|18
1654792580000|2022-06-09 16:36:20|154415.4|154325.4|154424.9|154334.9|154426.9|154336.9|154415.4|154325.4|27
1654792590000|2022-06-09 16:36:30|154425.5|154335.5|154430.2|154340.2|154430.3|154340.3|154424.4|154334.4|20
1654792600000|2022-06-09 16:36:40|154429.5|154339.5|154426.8|154336.8|154431.8|154341.8|154425.4|154335.4|19
1654792610000|2022-06-09 16:36:50|154427.1|154337.1|154432.4|154342.4|154433.8|154343.8|154427.1|154337.1|27
1654792620000|2022-06-09 16:37:00|154432.2|154342.2|154433.9|154343.9|154435.2|154345.2|154432.2|154342.2|21
1654792630000|2022-06-09 16:37:10|154434.6|154344.6|154435.2|154345.2|154437.4|154347.4|154432.8|154342.8|15
1654792640000|2022-06-09 16:37:20|154436|154346|154435.5|154345.5|154436.3|154346.3|154433.4|154343.4|20
1654792650000|2022-06-09 16:37:30|154435.8|154345.8|154438.7|154348.7|154441.8|154351.8|154435.5|154345.5|21
1654792660000|2022-06-09 16:37:40|154439.8|154349.8|154440.9|154350.9|154440.9|154350.9|154437.6|154347.6|16
1654792670000|2022-06-09 16:37:50|154440.5|154350.5|154444.4|154354.4|154444.6|154354.6|154437.5|154347.5|21
1654792680000|2022-06-09 16:38:00|154444.7|154354.7|154449|154359|154449.9|154359.9|154444.7|154354.7|28
1654792690000|2022-06-09 16:38:10|154447.7|154357.7|154450.8|154360.8|154451.3|154361.3|154447.2|154357.2|21
1654792700000|2022-06-09 16:38:20|154449.5|154359.5|154455.3|154365.3|154457.1|154367.1|154447.1|154357.1|20
1654792710000|2022-06-09 16:38:30|154454|154364|154442.8|154352.8|154454|154364|154436.9|154346.9|26
1654792720000|2022-06-09 16:38:40|154444.4|154354.4|154447.7|154357.7|154451.2|154361.2|154442.8|154352.8|20
1654792730000|2022-06-09 16:38:50|154446.5|154356.5|154449.2|154359.2|154449.5|154359.5|154442.2|154352.2|24
1654792740000|2022-06-09 16:39:00|154448.3|154358.3|154447.2|154357.2|154449.8|154359.8|154445.7|154355.7|25
1654792750000|2022-06-09 16:39:10|154448.5|154358.5|154446.1|154356.1|154448.5|154358.5|154444.4|154354.4|16
1654792760000|2022-06-09 16:39:20|154446.7|154356.7|154438.6|154348.6|154446.7|154356.7|154431.5|154341.5|23
1654792770000|2022-06-09 16:39:30|154438.9|154348.9|154446.7|154356.7|154448.4|154358.4|154438.9|154348.9|21
1654792780000|2022-06-09 16:39:40|154446.5|154356.5|154440|154350|154447.4|154357.4|154437.3|154347.3|17
1654792790000|2022-06-09 16:39:50|154440.6|154350.6|154437.6|154347.6|154443|154353|154437.6|154347.6|23
1654792800000|2022-06-09 16:40:00|154436.6|154346.6|154434.7|154344.7|154436.6|154346.6|154432.2|154342.2|22
1654792810000|2022-06-09 16:40:10|154437.4|154347.4|154438.3|154348.3|154440|154350|154437.4|154347.4|17
1654792820000|2022-06-09 16:40:20|154438.4|154348.4|154428.8|154338.8|154440.8|154350.8|154427.7|154337.7|19
1654792830000|2022-06-09 16:40:30|154429.8|154339.8|154414.4|154324.4|154431|154341|154413.8|154323.8|33
1654792840000|2022-06-09 16:40:40|154412.8|154322.8|154419.6|154329.6|154420.3|154330.3|154412|154322|25
1654792850000|2022-06-09 16:40:50|154420|154330|154421.7|154331.7|154423.6|154333.6|154420|154330|19
1654792860000|2022-06-09 16:41:00|154422.5|154332.5|154423.1|154333.1|154424.2|154334.2|154421.9|154331.9|18
1654792870000|2022-06-09 16:41:10|154422.8|154332.8|154423.5|154333.5|154424.9|154334.9|154422.2|154332.2|15
1654792880000|2022-06-09 16:41:20|154423.8|154333.8|154421.1|154331.1|154426.4|154336.4|154421.1|154331.1|20
1654792890000|2022-06-09 16:41:30|154421|154331|154420.2|154330.2|154422.6|154332.6|154418.9|154328.9|18
1654792900000|2022-06-09 16:41:40|154421|154331|154394.2|154304.2|154421|154331|154394.2|154304.2|29
1654792910000|2022-06-09 16:41:50|154386.5|154296.5|154386.4|154296.4|154392.1|154302.1|154383.2|154293.2|34
1654792920000|2022-06-09 16:42:00|154387.6|154297.6|154397.8|154307.8|154398.8|154308.8|154379.8|154289.8|35
1654792930000|2022-06-09 16:42:10|154397.5|154307.5|154393.9|154303.9|154400|154310|154393.9|154303.9|30
1654792940000|2022-06-09 16:42:20|154393.5|154303.5|154387.8|154297.8|154393.7|154303.7|154385.1|154295.1|28
1654792950000|2022-06-09 16:42:30|154386.3|154296.3|154417.6|154327.6|154417.6|154327.6|154384.9|154294.9|38
1654792960000|2022-06-09 16:42:40|154417.1|154327.1|154390.4|154300.4|154418.9|154328.9|154390.4|154300.4|31
1654792970000|2022-06-09 16:42:50|154392.5|154302.5|154421|154331|154421|154331|154387.5|154297.5|34
1654792980000|2022-06-09 16:43:00|154420.9|154330.9|154413.5|154323.5|154421|154331|154409.5|154319.5|26
1654792990000|2022-06-09 16:43:10|154413.7|154323.7|154416.1|154326.1|154416.2|154326.2|154413.7|154323.7|13
1654793000000|2022-06-09 16:43:20|154415.7|154325.7|154414.9|154324.9|154415.7|154325.7|154412.8|154322.8|19
1654793010000|2022-06-09 16:43:30|154414.6|154324.6|154432|154342|154432.7|154342.7|154414.6|154324.6|23
1654793020000|2022-06-09 16:43:40|154431.5|154341.5|154441.9|154351.9|154441.9|154351.9|154429.9|154339.9|26
1654793030000|2022-06-09 16:43:50|154441.6|154351.6|154433.4|154343.4|154442.7|154352.7|154431.2|154341.2|18
1654793040000|2022-06-09 16:44:00|154432.6|154342.6|154422.3|154332.3|154433.7|154343.7|154412.3|154322.3|23
1654793050000|2022-06-09 16:44:10|154422.9|154332.9|154421.6|154331.6|154423.5|154333.5|154420.1|154330.1|23
1654793060000|2022-06-09 16:44:20|154421|154331|154400.7|154310.7|154421|154331|154399.6|154309.6|21
1654793070000|2022-06-09 16:44:30|154401.2|154311.2|154403.7|154313.7|154403.9|154313.9|154398.1|154308.1|29
1654793080000|2022-06-09 16:44:40|154403.5|154313.5|154410.5|154320.5|154411.5|154321.5|154403.4|154313.4|18
1654793090000|2022-06-09 16:44:50|154411.4|154321.4|154410.1|154320.1|154411.7|154321.7|154410.1|154320.1|16
1654793100000|2022-06-09 16:45:00|154409.9|154319.9|154408.6|154318.6|154411.4|154321.4|154408.5|154318.5|15
1654793110000|2022-06-09 16:45:10|154409|154319|154416.1|154326.1|154416.1|154326.1|154408.4|154318.4|18
1654793120000|2022-06-09 16:45:20|154416.7|154326.7|154422.5|154332.5|154424.5|154334.5|154416.7|154326.7|26
1654793130000|2022-06-09 16:45:30|154422.3|154332.3|154423.7|154333.7|154424.3|154334.3|154421.9|154331.9|15
1654793140000|2022-06-09 16:45:40|154423.1|154333.1|154424.3|154334.3|154424.7|154334.7|154422.7|154332.7|18
1654793150000|2022-06-09 16:45:50|154424.9|154334.9|154412|154322|154426.3|154336.3|154412|154322|19
1654793160000|2022-06-09 16:46:00|154412.6|154322.6|154413.5|154323.5|154419.2|154329.2|154411.3|154321.3|24
1654793170000|2022-06-09 16:46:10|154413.8|154323.8|154422.6|154332.6|154423.6|154333.6|154413.8|154323.8|30
1654793180000|2022-06-09 16:46:20|154422.3|154332.3|154427.3|154337.3|154428.2|154338.2|154411.4|154321.4|29
1654793190000|2022-06-09 16:46:30|154428.3|154338.3|154426.8|154336.8|154429.1|154339.1|154425.2|154335.2|19
1654793200000|2022-06-09 16:46:40|154427.2|154337.2|154421.4|154331.4|154427.9|154337.9|154421.4|154331.4|17
1654793210000|2022-06-09 16:46:50|154421.5|154331.5|154397.7|154307.7|154421.8|154331.8|154397.2|154307.2|32
1654793220000|2022-06-09 16:47:00|154398.5|154308.5|154413.5|154323.5|154413.5|154323.5|154396.8|154306.8|32
1654793230000|2022-06-09 16:47:10|154416.6|154326.6|154419.1|154329.1|154420.9|154330.9|154416.6|154326.6|24
1654793240000|2022-06-09 16:47:20|154424.1|154334.1|154432.8|154342.8|154433.9|154343.9|154424.1|154334.1|22
1654793250000|2022-06-09 16:47:30|154432.5|154342.5|154431.3|154341.3|154433.4|154343.4|154431.2|154341.2|16
1654793260000|2022-06-09 16:47:40|154430.8|154340.8|154405.9|154315.9|154430.8|154340.8|154403.9|154313.9|29
1654793270000|2022-06-09 16:47:50|154406.2|154316.2|154386.6|154296.6|154409.7|154319.7|154384.8|154294.8|36
1654793280000|2022-06-09 16:48:00|154385.4|154295.4|154386.1|154296.1|154394.4|154304.4|154381.5|154291.5|38
1654793290000|2022-06-09 16:48:10|154387.7|154297.7|154410|154320|154418.4|154328.4|154381.8|154291.8|34
1654793300000|2022-06-09 16:48:20|154408.6|154318.6|154404.8|154314.8|154408.8|154318.8|154402.7|154312.7|24
1654793310000|2022-06-09 16:48:30|154405|154315|154408.4|154318.4|154411|154321|154404.1|154314.1|26
1654793320000|2022-06-09 16:48:40|154408.2|154318.2|154408.8|154318.8|154409.3|154319.3|154403.5|154313.5|17
1654793330000|2022-06-09 16:48:50|154407.8|154317.8|154406.7|154316.7|154409.6|154319.6|154406.7|154316.7|17
1654793340000|2022-06-09 16:49:00|154408.4|154318.4|154407.2|154317.2|154410.3|154320.3|154404.7|154314.7|18
1654793350000|2022-06-09 16:49:10|154407.5|154317.5|154429.9|154339.9|154430.5|154340.5|154406.2|154316.2|30
1654793360000|2022-06-09 16:49:20|154430.1|154340.1|154424.6|154334.6|154432.5|154342.5|154424.6|154334.6|30
1654793370000|2022-06-09 16:49:30|154425.9|154335.9|154430.5|154340.5|154431|154341|154422|154332|21
1654793380000|2022-06-09 16:49:40|154430.4|154340.4|154424.3|154334.3|154431|154341|154424.3|154334.3|20
1654793390000|2022-06-09 16:49:50|154425.6|154335.6|154432.9|154342.9|154432.9|154342.9|154417.4|154327.4|14
1654793400000|2022-06-09 16:50:00|154432.6|154342.6|154426.4|154336.4|154432.6|154342.6|154422.3|154332.3|16
1654793410000|2022-06-09 16:50:10|154429.1|154339.1|154430.6|154340.6|154437.5|154347.5|154429.1|154339.1|24
1654793420000|2022-06-09 16:50:20|154430.8|154340.8|154430.5|154340.5|154431.1|154341.1|154429.5|154339.5|10
1654793430000|2022-06-09 16:50:30|154432.3|154342.3|154431.8|154341.8|154432.6|154342.6|154430.5|154340.5|12
1654793440000|2022-06-09 16:50:40|154431.5|154341.5|154427.3|154337.3|154431.5|154341.5|154427.3|154337.3|12
1654793450000|2022-06-09 16:50:50|154427.4|154337.4|154425.2|154335.2|154428.9|154338.9|154425.2|154335.2|10
1654793460000|2022-06-09 16:51:00|154425|154335|154426.3|154336.3|154427.5|154337.5|154425|154335|5
1654793470000|2022-06-09 16:51:10|154426.2|154336.2|154418|154328|154427.7|154337.7|154418|154328|19
1654793480000|2022-06-09 16:51:20|154417.7|154327.7|154421.4|154331.4|154422.1|154332.1|154416.4|154326.4|18
1654793490000|2022-06-09 16:51:30|154421.5|154331.5|154421.2|154331.2|154421.5|154331.5|154421.2|154331.2|6
1654793500000|2022-06-09 16:51:40|154421.3|154331.3|154421|154331|154421.6|154331.6|154421|154331|8
1654793510000|2022-06-09 16:51:50|154421.3|154331.3|154400.3|154310.3|154421.3|154331.3|154400.3|154310.3|12
1654793520000|2022-06-09 16:52:00|154391.9|154301.9|154386.4|154296.4|154394|154304|154382.1|154292.1|32
1654793530000|2022-06-09 16:52:10|154386.2|154296.2|154388.4|154298.4|154388.5|154298.5|154384.4|154294.4|23
1654793540000|2022-06-09 16:52:20|154388.8|154298.8|154383|154293|154390.9|154300.9|154382.9|154292.9|20
1654793550000|2022-06-09 16:52:30|154383.4|154293.4|154417.2|154327.2|154418.9|154328.9|154382.4|154292.4|28
1654793560000|2022-06-09 16:52:40|154417.6|154327.6|154392.6|154302.6|154419|154329|154392.6|154302.6|21
1654793570000|2022-06-09 16:52:50|154399.1|154309.1|154401.8|154311.8|154411.9|154321.9|154396.2|154306.2|38
1654793580000|2022-06-09 16:53:00|154402.7|154312.7|154419.4|154329.4|154422.6|154332.6|154397.2|154307.2|27
1654793590000|2022-06-09 16:53:10|154419|154329|154420.4|154330.4|154420.4|154330.4|154416.8|154326.8|20
1654793600000|2022-06-09 16:53:20|154420.8|154330.8|154424.9|154334.9|154429.6|154339.6|154416.3|154326.3|24
1654793610000|2022-06-09 16:53:30|154428.1|154338.1|154426.1|154336.1|154428.1|154338.1|154422.2|154332.2|24
1654793620000|2022-06-09 16:53:40|154425.3|154335.3|154426.9|154336.9|154428|154338|154424.9|154334.9|17
1654793630000|2022-06-09 16:53:50|154426.3|154336.3|154424.9|154334.9|154426.3|154336.3|154421|154331|20
1654793640000|2022-06-09 16:54:00|154421.8|154331.8|154426.6|154336.6|154427|154337|154421.6|154331.6|23
1654793650000|2022-06-09 16:54:10|154419.6|154329.6|154417.5|154327.5|154422.5|154332.5|154414.8|154324.8|20
1654793660000|2022-06-09 16:54:20|154415.2|154325.2|154422.2|154332.2|154422.7|154332.7|154415.2|154325.2|15
1654793670000|2022-06-09 16:54:30|154422.1|154332.1|154417.7|154327.7|154427.2|154337.2|154414.9|154324.9|9
1654793680000|2022-06-09 16:54:40|154419.4|154329.4|154423.3|154333.3|154427.4|154337.4|154417.7|154327.7|24
1654793690000|2022-06-09 16:54:50|154424.4|154334.4|154432.7|154342.7|154433.3|154343.3|154424.1|154334.1|15
1654793700000|2022-06-09 16:55:00|154428.6|154338.6|154430.4|154340.4|154433|154343|154428.4|154338.4|34
1654793710000|2022-06-09 16:55:10|154431.1|154341.1|154429.5|154339.5|154431.7|154341.7|154426.3|154336.3|19
1654793720000|2022-06-09 16:55:20|154430.3|154340.3|154427.8|154337.8|154430.8|154340.8|154427.8|154337.8|16
1654793730000|2022-06-09 16:55:30|154429|154339|154426.2|154336.2|154431.7|154341.7|154426.2|154336.2|10
1654793740000|2022-06-09 16:55:40|154427.7|154337.7|154430.8|154340.8|154430.8|154340.8|154427.7|154337.7|6
1654793750000|2022-06-09 16:55:50|154431.5|154341.5|154475.8|154385.8|154480.2|154390.2|154431.5|154341.5|26
1654793760000|2022-06-09 16:56:00|154473.3|154383.3|154478|154388|154478|154388|154471|154381|23
1654793770000|2022-06-09 16:56:10|154477.5|154387.5|154482.3|154392.3|154492|154402|154477|154387|21
1654793780000|2022-06-09 16:56:20|154482.9|154392.9|154454.4|154364.4|154484.3|154394.3|154454|154364|24
1654793790000|2022-06-09 16:56:30|154455.1|154365.1|154449.1|154359.1|154455.1|154365.1|154446.9|154356.9|19
1654793800000|2022-06-09 16:56:40|154450.1|154360.1|154447|154357|154452.5|154362.5|154441.7|154351.7|17
1654793810000|2022-06-09 16:56:50|154434.3|154344.3|154405.9|154315.9|154440|154350|154405.9|154315.9|32
1654793820000|2022-06-09 16:57:00|154407.4|154317.4|154419.9|154329.9|154421.7|154331.7|154401.9|154311.9|30
1654793830000|2022-06-09 16:57:10|154420.7|154330.7|154423.8|154333.8|154423.8|154333.8|154419.3|154329.3|13
1654793840000|2022-06-09 16:57:20|154425.3|154335.3|154453.6|154363.6|154453.6|154363.6|154422|154332|25
1654793850000|2022-06-09 16:57:30|154453.1|154363.1|154446.9|154356.9|154457.3|154367.3|154444.4|154354.4|30
1654793860000|2022-06-09 16:57:40|154450|154360|154452.8|154362.8|154454.6|154364.6|154449.2|154359.2|20
1654793870000|2022-06-09 16:57:50|154452.1|154362.1|154479.2|154389.2|154482.2|154392.2|154451|154361|25
1654793880000|2022-06-09 16:58:00|154481.1|154391.1|154478.5|154388.5|154481.7|154391.7|154475.2|154385.2|24
1654793890000|2022-06-09 16:58:10|154477.7|154387.7|154476.3|154386.3|154479.1|154389.1|154475.5|154385.5|22
1654793900000|2022-06-09 16:58:20|154475|154385|154454.2|154364.2|154475|154385|154448.5|154358.5|25
1654793910000|2022-06-09 16:58:30|154458.6|154368.6|154440.7|154350.7|154458.6|154368.6|154436.5|154346.5|28
1654793920000|2022-06-09 16:58:40|154444.1|154354.1|154459.5|154369.5|154462.7|154372.7|154439.9|154349.9|28
1654793930000|2022-06-09 16:58:50|154458.6|154368.6|154451.8|154361.8|154461.6|154371.6|154448.1|154358.1|25
1654793940000|2022-06-09 16:59:00|154452|154362|154442.1|154352.1|154453.4|154363.4|154437.7|154347.7|30
1654793950000|2022-06-09 16:59:10|154440|154350|154417.8|154327.8|154440.6|154350.6|154417.6|154327.6|25
1654793960000|2022-06-09 16:59:20|154420.1|154330.1|154433.7|154343.7|154436.9|154346.9|154413.5|154323.5|34
1654793970000|2022-06-09 16:59:30|154433.8|154343.8|154429.7|154339.7|154435.7|154345.7|154429.3|154339.3|25
1654793980000|2022-06-09 16:59:40|154430|154340|154381.9|154291.9|154430|154340|154380.5|154290.5|26
1654793990000|2022-06-09 16:59:50|154380.9|154290.9|154377.5|154287.5|154381.8|154291.8|154377.5|154287.5|27
1654794000000|2022-06-09 17:00:00|154378|154288|154385.8|154295.8|154391.9|154301.9|154374.1|154284.1|34
1654794010000|2022-06-09 17:00:10|154385.7|154295.7|154398.6|154308.6|154413.7|154323.7|154385.7|154295.7|32
1654794020000|2022-06-09 17:00:20|154398.3|154308.3|154420.4|154330.4|154420.4|154330.4|154398.3|154308.3|28
1654794030000|2022-06-09 17:00:30|154420.6|154330.6|154425.9|154335.9|154432.8|154342.8|154420.6|154330.6|28
1654794040000|2022-06-09 17:00:40|154426.7|154336.7|154428.5|154338.5|154431.4|154341.4|154426.7|154336.7|29
1654794050000|2022-06-09 17:00:50|154428.9|154338.9|154408.2|154318.2|154428.9|154338.9|154405|154315|34
1654794060000|2022-06-09 17:01:00|154408.1|154318.1|154430.5|154340.5|154435.3|154345.3|154406.1|154316.1|33
1654794070000|2022-06-09 17:01:10|154431.3|154341.3|154427|154337|154434|154344|154424.1|154334.1|25
1654794080000|2022-06-09 17:01:20|154428.1|154338.1|154431.5|154341.5|154431.5|154341.5|154426.1|154336.1|26
1654794090000|2022-06-09 17:01:30|154431.3|154341.3|154427.2|154337.2|154431.4|154341.4|154425.2|154335.2|18
1654794100000|2022-06-09 17:01:40|154424.5|154334.5|154426.4|154336.4|154427.6|154337.6|154421.6|154331.6|16
1654794110000|2022-06-09 17:01:50|154425.7|154335.7|154397.8|154307.8|154425.7|154335.7|154386.9|154296.9|35
1654794120000|2022-06-09 17:02:00|154397.7|154307.7|154392.3|154302.3|154397.7|154307.7|154389.4|154299.4|34
1654794130000|2022-06-09 17:02:10|154395.7|154305.7|154395.9|154305.9|154400|154310|154391.6|154301.6|34
1654794140000|2022-06-09 17:02:20|154394|154304|154391.7|154301.7|154394.1|154304.1|154386.7|154296.7|32
1654794150000|2022-06-09 17:02:30|154393.6|154303.6|154409.1|154319.1|154409.1|154319.1|154386|154296|29
1654794160000|2022-06-09 17:02:40|154408.6|154318.6|154418.6|154328.6|154421.1|154331.1|154402.4|154312.4|33
1654794170000|2022-06-09 17:02:50|154421.6|154331.6|154414.1|154324.1|154423.1|154333.1|154412.6|154322.6|30
1654794180000|2022-06-09 17:03:00|154412.4|154322.4|154416.8|154326.8|154417.5|154327.5|154412.1|154322.1|19
1654794190000|2022-06-09 17:03:10|154413.8|154323.8|154412.7|154322.7|154418|154328|154412.7|154322.7|19
1654794200000|2022-06-09 17:03:20|154413.5|154323.5|154416.8|154326.8|154417.9|154327.9|154412|154322|26
1654794210000|2022-06-09 17:03:30|154416.4|154326.4|154416.1|154326.1|154416.4|154326.4|154415|154325|11
1654794220000|2022-06-09 17:03:40|154415.9|154325.9|154415.4|154325.4|154419.1|154329.1|154412.5|154322.5|17
1654794230000|2022-06-09 17:03:50|154414|154324|154398.2|154308.2|154415.3|154325.3|154393.7|154303.7|25
1654794240000|2022-06-09 17:04:00|154399.7|154309.7|154393.6|154303.6|154399.7|154309.7|154384.1|154294.1|35
1654794250000|2022-06-09 17:04:10|154395.5|154305.5|154395.2|154305.2|154398.5|154308.5|154390.3|154300.3|19
1654794260000|2022-06-09 17:04:20|154393.8|154303.8|154412.9|154322.9|154416.1|154326.1|154393.8|154303.8|20
1654794270000|2022-06-09 17:04:30|154410.8|154320.8|154412.6|154322.6|154415.4|154325.4|154410.8|154320.8|18
1654794280000|2022-06-09 17:04:40|154415.1|154325.1|154415.2|154325.2|154416|154326|154412.5|154322.5|8
1654794290000|2022-06-09 17:04:50|154415|154325|154426|154336|154426|154336|154414.9|154324.9|21
1654794300000|2022-06-09 17:05:00|154422.4|154332.4|154422.3|154332.3|154424.2|154334.2|154421|154331|26
1654794310000|2022-06-09 17:05:10|154419.4|154329.4|154373.9|154283.9|154421.9|154331.9|154373.9|154283.9|33
1654794320000|2022-06-09 17:05:20|154376.2|154286.2|154375.1|154285.1|154378.2|154288.2|154371.9|154281.9|27
1654794330000|2022-06-09 17:05:30|154374.9|154284.9|154308.3|154218.3|154374.9|154284.9|154308.3|154218.3|23
1654794340000|2022-06-09 17:05:40|154311.1|154221.1|154307.5|154217.5|154311.1|154221.1|154306.8|154216.8|11
1654794350000|2022-06-09 17:05:50|154306.5|154216.5|154321.5|154231.5|154325.5|154235.5|154306.4|154216.4|21
1654794360000|2022-06-09 17:06:00|154320.2|154230.2|154320.3|154230.3|154322.6|154232.6|154319.6|154229.6|23
1654794370000|2022-06-09 17:06:10|154320.4|154230.4|154324.8|154234.8|154325.4|154235.4|154319.6|154229.6|18
1654794380000|2022-06-09 17:06:20|154348.5|154258.5|154365.4|154275.4|154368.6|154278.6|154348.5|154258.5|28
1654794390000|2022-06-09 17:06:30|154365.2|154275.2|154367.6|154277.6|154368|154278|154361.6|154271.6|25
1654794400000|2022-06-09 17:06:40|154367.9|154277.9|154360.9|154270.9|154367.9|154277.9|154360.4|154270.4|16
1654794410000|2022-06-09 17:06:50|154361.3|154271.3|154352.5|154262.5|154362.7|154272.7|154350.3|154260.3|24
1654794420000|2022-06-09 17:07:00|154350.4|154260.4|154360.9|154270.9|154363.1|154273.1|154350.4|154260.4|28
1654794430000|2022-06-09 17:07:10|154357.4|154267.4|154355|154265|154359|154269|154354.3|154264.3|26
1654794440000|2022-06-09 17:07:20|154354.9|154264.9|154351.1|154261.1|154354.9|154264.9|154350.8|154260.8|28
1654794450000|2022-06-09 17:07:30|154357.4|154267.4|154358.8|154268.8|154358.8|154268.8|154352.2|154262.2|27
1654794460000|2022-06-09 17:07:40|154360.8|154270.8|154364.5|154274.5|154365.1|154275.1|154360.7|154270.7|35
1654794470000|2022-06-09 17:07:50|154364.4|154274.4|154369.1|154279.1|154376.2|154286.2|154363.1|154273.1|38
1654794480000|2022-06-09 17:08:00|154370.2|154280.2|154371.8|154281.8|154372.6|154282.6|154369.4|154279.4|34
1654794490000|2022-06-09 17:08:10|154371.7|154281.7|154369.1|154279.1|154373.8|154283.8|154369.1|154279.1|31
1654794500000|2022-06-09 17:08:20|154369.4|154279.4|154366.5|154276.5|154372.8|154282.8|154366.5|154276.5|14
1654794510000|2022-06-09 17:08:30|154368.2|154278.2|154363.4|154273.4|154368.3|154278.3|154362.9|154272.9|16
1654794520000|2022-06-09 17:08:40|154362.9|154272.9|154360.6|154270.6|154364.6|154274.6|154360|154270|24
1654794530000|2022-06-09 17:08:50|154360.5|154270.5|154361.7|154271.7|154364.4|154274.4|154357|154267|23
1654794540000|2022-06-09 17:09:00|154358.6|154268.6|154376.8|154286.8|154376.8|154286.8|154358.3|154268.3|24
1654794550000|2022-06-09 17:09:10|154377.4|154287.4|154379.6|154289.6|154379.6|154289.6|154376.3|154286.3|23
1654794560000|2022-06-09 17:09:20|154378.9|154288.9|154371.5|154281.5|154378.9|154288.9|154370.2|154280.2|29
1654794570000|2022-06-09 17:09:30|154371.1|154281.1|154365.6|154275.6|154371.9|154281.9|154365.5|154275.5|29
1654794580000|2022-06-09 17:09:40|154365.4|154275.4|154364.5|154274.5|154366.4|154276.4|154364.4|154274.4|22
1654794590000|2022-06-09 17:09:50|154365.1|154275.1|154367.2|154277.2|154367.2|154277.2|154364.1|154274.1|23
1654794600000|2022-06-09 17:10:00|154368.2|154278.2|154370.9|154280.9|154371.5|154281.5|154368.2|154278.2|29
1654794610000|2022-06-09 17:10:10|154370.1|154280.1|154370.8|154280.8|154374|154284|154369.7|154279.7|34
1654794620000|2022-06-09 17:10:20|154369.9|154279.9|154368.4|154278.4|154372.2|154282.2|154364.4|154274.4|34
1654794630000|2022-06-09 17:10:30|154368.8|154278.8|154371.9|154281.9|154375.8|154285.8|154367.8|154277.8|36
1654794640000|2022-06-09 17:10:40|154372|154282|154371.1|154281.1|154373.7|154283.7|154370.1|154280.1|24
1654794650000|2022-06-09 17:10:50|154370.5|154280.5|154365.2|154275.2|154371.2|154281.2|154362.9|154272.9|22
1654794660000|2022-06-09 17:11:00|154364.7|154274.7|154369.4|154279.4|154372|154282|154364.7|154274.7|27
1654794670000|2022-06-09 17:11:10|154371.5|154281.5|154369.7|154279.7|154371.5|154281.5|154368|154278|22
1654794680000|2022-06-09 17:11:20|154369.1|154279.1|154366.1|154276.1|154374.8|154284.8|154362.6|154272.6|33
1654794690000|2022-06-09 17:11:30|154369.4|154279.4|154367.5|154277.5|154374.7|154284.7|154367.2|154277.2|38
1654794700000|2022-06-09 17:11:40|154367.8|154277.8|154382.8|154292.8|154388.7|154298.7|154363.6|154273.6|30
1654794710000|2022-06-09 17:11:50|154383.1|154293.1|154384.3|154294.3|154385.4|154295.4|154381.4|154291.4|16
1654794720000|2022-06-09 17:12:00|154384.1|154294.1|154378.2|154288.2|154384.4|154294.4|154377.7|154287.7|18
1654794730000|2022-06-09 17:12:10|154383.4|154293.4|154384.7|154294.7|154385.4|154295.4|154379.4|154289.4|22
1654794740000|2022-06-09 17:12:20|154384.2|154294.2|154379.9|154289.9|154387.3|154297.3|154379.9|154289.9|21
1654794750000|2022-06-09 17:12:30|154379.8|154289.8|154380|154290|154380|154290|154379.4|154289.4|15
1654794760000|2022-06-09 17:12:40|154379.3|154289.3|154385.1|154295.1|154389.3|154299.3|154378.8|154288.8|12
1654794770000|2022-06-09 17:12:50|154383.5|154293.5|154382.9|154292.9|154384.3|154294.3|154381.7|154291.7|6
1654794780000|2022-06-09 17:13:00|154381|154291|154382.7|154292.7|154398|154308|154381|154291|13
1654794790000|2022-06-09 17:13:10|154382.3|154292.3|154374.4|154284.4|154382.3|154292.3|154374.4|154284.4|14
1654794800000|2022-06-09 17:13:20|154375.1|154285.1|154379.8|154289.8|154380.4|154290.4|154374.4|154284.4|25
1654794810000|2022-06-09 17:13:30|154379.2|154289.2|154392.7|154302.7|154396|154306|154377.8|154287.8|30
1654794820000|2022-06-09 17:13:40|154394.2|154304.2|154381.8|154291.8|154394.2|154304.2|154377.9|154287.9|22
1654794830000|2022-06-09 17:13:50|154384|154294|154384.6|154294.6|154386.4|154296.4|154379.9|154289.9|17
1654794840000|2022-06-09 17:14:00|154384.2|154294.2|154375.8|154285.8|154384.2|154294.2|154366.6|154276.6|30
1654794850000|2022-06-09 17:14:10|154379.2|154289.2|154372.2|154282.2|154379.2|154289.2|154372.2|154282.2|24
1654794860000|2022-06-09 17:14:20|154372|154282|154374.1|154284.1|154374.7|154284.7|154371.6|154281.6|17
1654794870000|2022-06-09 17:14:30|154373.8|154283.8|154376.9|154286.9|154377.8|154287.8|154372.8|154282.8|15
1654794880000|2022-06-09 17:14:40|154376.5|154286.5|154378.7|154288.7|154379.3|154289.3|154374.6|154284.6|19
1654794890000|2022-06-09 17:14:50|154378.4|154288.4|154412.9|154322.9|154412.9|154322.9|154372|154282|31
1654794900000|2022-06-09 17:15:00|154413.8|154323.8|154416|154326|154416.5|154326.5|154409.2|154319.2|28
1654794910000|2022-06-09 17:15:10|154416.8|154326.8|154418.8|154328.8|154420.3|154330.3|154416.8|154326.8|27
1654794920000|2022-06-09 17:15:20|154419.3|154329.3|154421.1|154331.1|154422.2|154332.2|154419.3|154329.3|12
1654794930000|2022-06-09 17:15:30|154423.4|154333.4|154415.9|154325.9|154423.4|154333.4|154415.5|154325.5|14
1654794940000|2022-06-09 17:15:40|154416|154326|154420.5|154330.5|154421.7|154331.7|154415.9|154325.9|32
1654794950000|2022-06-09 17:15:50|154420.2|154330.2|154417.9|154327.9|154420.3|154330.3|154417.9|154327.9|21
1654794960000|2022-06-09 17:16:00|154418.6|154328.6|154419.3|154329.3|154420.6|154330.6|154418.6|154328.6|15
1654794970000|2022-06-09 17:16:10|154417.5|154327.5|154421.3|154331.3|154422|154332|154417.5|154327.5|27
1654794980000|2022-06-09 17:16:20|154420.2|154330.2|154420.6|154330.6|154420.6|154330.6|154419.7|154329.7|17
1654794990000|2022-06-09 17:16:30|154420.4|154330.4|154421.8|154331.8|154422.2|154332.2|154420.4|154330.4|21
1654795000000|2022-06-09 17:16:40|154421.5|154331.5|154423.4|154333.4|154423.4|154333.4|154416.9|154326.9|20
1654795010000|2022-06-09 17:16:50|154423.8|154333.8|154499|154409|154499.3|154409.3|154423.6|154333.6|35
1654795020000|2022-06-09 17:17:00|154498.8|154408.8|154504.1|154414.1|154505|154415|154498.5|154408.5|14
1654795030000|2022-06-09 17:17:10|154504|154414|154502.7|154412.7|154504.3|154414.3|154501.9|154411.9|16
1654795040000|2022-06-09 17:17:20|154502.5|154412.5|154501.9|154411.9|154505.8|154415.8|154501.2|154411.2|14
1654795050000|2022-06-09 17:17:30|154501.6|154411.6|154511.5|154421.5|154512.2|154422.2|154501.6|154411.6|22
1654795060000|2022-06-09 17:17:40|154511.6|154421.6|154511|154421|154513.9|154423.9|154510.9|154420.9|18
1654795070000|2022-06-09 17:17:50|154511.1|154421.1|154516.3|154426.3|154519.1|154429.1|154508.6|154418.6|21
1654795080000|2022-06-09 17:18:00|154517.2|154427.2|154537.9|154447.9|154544.2|154454.2|154514.6|154424.6|32
1654795090000|2022-06-09 17:18:10|154541.8|154451.8|154539.4|154449.4|154542.9|154452.9|154539.4|154449.4|8
1654795100000|2022-06-09 17:18:20|154539.7|154449.7|154542.8|154452.8|154543.2|154453.2|154539.5|154449.5|6
1654795110000|2022-06-09 17:18:30|154542|154452|154543.2|154453.2|154545.2|154455.2|154542|154452|6
1654795120000|2022-06-09 17:18:40|154542.4|154452.4|154544|154454|154544.7|154454.7|154542.3|154452.3|9
1654795130000|2022-06-09 17:18:50|154543.2|154453.2|154547.5|154457.5|154551.2|154461.2|154541.2|154451.2|22
1654795140000|2022-06-09 17:19:00|154548.2|154458.2|154556.2|154466.2|154558.9|154468.9|154548.1|154458.1|33
1654795150000|2022-06-09 17:19:10|154556.3|154466.3|154536.3|154446.3|154557.9|154467.9|154527.7|154437.7|31
1654795160000|2022-06-09 17:19:20|154533.8|154443.8|154547.9|154457.9|154552.2|154462.2|154533.8|154443.8|28
1654795170000|2022-06-09 17:19:30|154547.8|154457.8|154545.5|154455.5|154551|154461|154540.3|154450.3|17
1654795180000|2022-06-09 17:19:40|154546.3|154456.3|154535.3|154445.3|154551.6|154461.6|154534.3|154444.3|26
1654795190000|2022-06-09 17:19:50|154535.2|154445.2|154533.7|154443.7|154535.4|154445.4|154530.1|154440.1|25
1654795200000|2022-06-09 17:20:00|154533.9|154443.9|154542.9|154452.9|154543.3|154453.3|154531.4|154441.4|29
1654795210000|2022-06-09 17:20:10|154541.9|154451.9|154533.5|154443.5|154541.9|154451.9|154531.5|154441.5|28
1654795220000|2022-06-09 17:20:20|154532.1|154442.1|154522.5|154432.5|154532.1|154442.1|154521.9|154431.9|29
1654795230000|2022-06-09 17:20:30|154522.7|154432.7|154530.5|154440.5|154531|154441|154522.7|154432.7|22
1654795240000|2022-06-09 17:20:40|154530.3|154440.3|154537.1|154447.1|154537.1|154447.1|154528.7|154438.7|28
1654795250000|2022-06-09 17:20:50|154539.1|154449.1|154540.1|154450.1|154540.5|154450.5|154538.6|154448.6|27
1654795260000|2022-06-09 17:21:00|154539.7|154449.7|154548.1|154458.1|154548.7|154458.7|154537.7|154447.7|33
1654795270000|2022-06-09 17:21:10|154548.3|154458.3|154551.5|154461.5|154556.1|154466.1|154542.5|154452.5|27
1654795280000|2022-06-09 17:21:20|154552.9|154462.9|154556|154466|154556.1|154466.1|154552.9|154462.9|27
1654795290000|2022-06-09 17:21:30|154556.6|154466.6|154553.6|154463.6|154558.1|154468.1|154553.4|154463.4|27
1654795300000|2022-06-09 17:21:40|154553.9|154463.9|154619.5|154529.5|154656.4|154566.4|154545.5|154455.5|31
1654795310000|2022-06-09 17:21:50|154631.2|154541.2|154640.9|154550.9|154642.9|154552.9|154629.1|154539.1|36
1654795320000|2022-06-09 17:22:00|154642.4|154552.4|154665.1|154575.1|154674.1|154584.1|154639.5|154549.5|34
1654795330000|2022-06-09 17:22:10|154664.9|154574.9|154653.6|154563.6|154672.7|154582.7|154649.7|154559.7|28
1654795340000|2022-06-09 17:22:20|154658|154568|154654.5|154564.5|154664.5|154574.5|154651.4|154561.4|20
1654795350000|2022-06-09 17:22:30|154655.2|154565.2|154659.7|154569.7|154663.4|154573.4|154655.2|154565.2|22
1654795360000|2022-06-09 17:22:40|154659.6|154569.6|154657.7|154567.7|154660.7|154570.7|154656.2|154566.2|24
1654795370000|2022-06-09 17:22:50|154657.3|154567.3|154657.9|154567.9|154659.3|154569.3|154657.3|154567.3|16
1654795380000|2022-06-09 17:23:00|154658.4|154568.4|154657.3|154567.3|154658.4|154568.4|154655.1|154565.1|15
1654795390000|2022-06-09 17:23:10|154656.7|154566.7|154665.7|154575.7|154665.7|154575.7|154655.2|154565.2|15
1654795400000|2022-06-09 17:23:20|154665|154575|154663.8|154573.8|154665|154575|154655.7|154565.7|16
1654795410000|2022-06-09 17:23:30|154660.6|154570.6|154661|154571|154662|154572|154658|154568|23
1654795420000|2022-06-09 17:23:40|154661.3|154571.3|154663|154573|154663|154573|154660|154570|15
1654795430000|2022-06-09 17:23:50|154663.4|154573.4|154661.4|154571.4|154664|154574|154660.7|154570.7|15
1654795440000|2022-06-09 17:24:00|154661.3|154571.3|154660.4|154570.4|154662.5|154572.5|154659.4|154569.4|16
1654795450000|2022-06-09 17:24:10|154659.9|154569.9|154659.8|154569.8|154662|154572|154659.3|154569.3|12
1654795460000|2022-06-09 17:24:20|154660.5|154570.5|154665.1|154575.1|154666.9|154576.9|154660.5|154570.5|18
1654795470000|2022-06-09 17:24:30|154664.7|154574.7|154661.4|154571.4|154665.4|154575.4|154661.4|154571.4|20
1654795480000|2022-06-09 17:24:40|154661.6|154571.6|154657|154567|154661.8|154571.8|154657|154567|16
1654795490000|2022-06-09 17:24:50|154657.6|154567.6|154659|154569|154660.1|154570.1|154657.3|154567.3|15
1654795500000|2022-06-09 17:25:00|154658.6|154568.6|154661.4|154571.4|154661.5|154571.5|154658|154568|18
1654795510000|2022-06-09 17:25:10|154661.1|154571.1|154663.9|154573.9|154665.6|154575.6|154660.2|154570.2|17
1654795520000|2022-06-09 17:25:20|154664.3|154574.3|154666|154576|154666.5|154576.5|154663.9|154573.9|13
1654795530000|2022-06-09 17:25:30|154665.7|154575.7|154775|154685|154779|154689|154665.7|154575.7|30
1654795540000|2022-06-09 17:25:40|154774.4|154684.4|154773.1|154683.1|154778.3|154688.3|154771|154681|28
1654795550000|2022-06-09 17:25:50|154773.5|154683.5|154792.7|154702.7|154794.2|154704.2|154766.9|154676.9|31
1654795560000|2022-06-09 17:26:00|154793.7|154703.7|154704.7|154614.7|154793.7|154703.7|154698.3|154608.3|21
1654795570000|2022-06-09 17:26:10|154708|154618|154725.8|154635.8|154725.8|154635.8|154703.9|154613.9|32
1654795580000|2022-06-09 17:26:20|154724.9|154634.9|154737.3|154647.3|154741.8|154651.8|154724.9|154634.9|30
1654795590000|2022-06-09 17:26:30|154737.4|154647.4|154745.4|154655.4|154745.4|154655.4|154736.3|154646.3|25
1654795600000|2022-06-09 17:26:40|154742.5|154652.5|154738.1|154648.1|154742.5|154652.5|154735.1|154645.1|31
1654795610000|2022-06-09 17:26:50|154737.7|154647.7|154739.9|154649.9|154742.8|154652.8|154736.7|154646.7|22
1654795620000|2022-06-09 17:27:00|154741.3|154651.3|154761.1|154671.1|154761.3|154671.3|154740.8|154650.8|28
1654795630000|2022-06-09 17:27:10|154757.3|154667.3|154751.6|154661.6|154759.9|154669.9|154751.6|154661.6|22
1654795640000|2022-06-09 17:27:20|154756.8|154666.8|154755.8|154665.8|154760.5|154670.5|154752.5|154662.5|18
1654795650000|2022-06-09 17:27:30|154753.5|154663.5|154746|154656|154755.6|154665.6|154740.3|154650.3|14
1654795660000|2022-06-09 17:27:40|154742.8|154652.8|154736.5|154646.5|154749|154659|154735|154645|24
1654795670000|2022-06-09 17:27:50|154743.3|154653.3|154743.1|154653.1|154743.3|154653.3|154737.7|154647.7|7
1654795680000|2022-06-09 17:28:00|154739.9|154649.9|154739.3|154649.3|154742|154652|154738.6|154648.6|9
1654795690000|2022-06-09 17:28:10|154750.4|154660.4|154739.6|154649.6|154750.4|154660.4|154738.6|154648.6|5
1654795700000|2022-06-09 17:28:20|154742.9|154652.9|154740.9|154650.9|154746.9|154656.9|154740.1|154650.1|7
1654795710000|2022-06-09 17:28:30|154743.9|154653.9|154751.5|154661.5|154758.2|154668.2|154743.1|154653.1|19
1654795720000|2022-06-09 17:28:40|154747|154657|154754.2|154664.2|154759|154669|154745.6|154655.6|9
1654795730000|2022-06-09 17:28:50|154752.1|154662.1|154749.6|154659.6|154755.5|154665.5|154749.6|154659.6|12
1654795740000|2022-06-09 17:29:00|154750|154660|154737.3|154647.3|154750|154660|154736|154646|27
1654795750000|2022-06-09 17:29:10|154736.8|154646.8|154738.7|154648.7|154743.4|154653.4|154735.7|154645.7|20
1654795760000|2022-06-09 17:29:20|154738.4|154648.4|154743.4|154653.4|154745.7|154655.7|154732|154642|20
1654795770000|2022-06-09 17:29:30|154740.4|154650.4|154733.8|154643.8|154740.4|154650.4|154724.2|154634.2|25
1654795780000|2022-06-09 17:29:40|154734.7|154644.7|154735.3|154645.3|154737.5|154647.5|154731.2|154641.2|19
1654795790000|2022-06-09 17:29:50|154735.4|154645.4|154715.4|154625.4|154735.4|154645.4|154715.1|154625.1|23
1654795800000|2022-06-09 17:30:00|154714.4|154624.4|154736.4|154646.4|154747.2|154657.2|154714.4|154624.4|36
1654795810000|2022-06-09 17:30:10|154735|154645|154724.8|154634.8|154735.7|154645.7|154709|154619|20
1654795820000|2022-06-09 17:30:20|154724.6|154634.6|154718.5|154628.5|154727.6|154637.6|154713.9|154623.9|29
1654795830000|2022-06-09 17:30:30|154719|154629|154719.5|154629.5|154720.1|154630.1|154715.5|154625.5|22
1654795840000|2022-06-09 17:30:40|154721.1|154631.1|154720.1|154630.1|154721.1|154631.1|154716.1|154626.1|13
1654795850000|2022-06-09 17:30:50|154719.4|154629.4|154717.9|154627.9|154720.4|154630.4|154712.7|154622.7|13
1654795860000|2022-06-09 17:31:00|154711.2|154621.2|154713.7|154623.7|154720.3|154630.3|154710.5|154620.5|24
1654795870000|2022-06-09 17:31:10|154716.8|154626.8|154716.5|154626.5|154720|154630|154713.8|154623.8|20
1654795880000|2022-06-09 17:31:20|154715.2|154625.2|154722.6|154632.6|154722.6|154632.6|154713.3|154623.3|22
1654795890000|2022-06-09 17:31:30|154723.1|154633.1|154723.1|154633.1|154723.1|154633.1|154723.1|154633.1|1
1654795900000|2022-06-09 17:31:40|154708.9|154618.9|154689.9|154599.9|154718.5|154628.5|154687.4|154597.4|22
1654795910000|2022-06-09 17:31:50|154694.1|154604.1|154686.6|154596.6|154694.5|154604.5|154686.6|154596.6|24
1654795920000|2022-06-09 17:32:00|154688.1|154598.1|154692|154602|154692|154602|154685.1|154595.1|26
1654795930000|2022-06-09 17:32:10|154687.7|154597.7|154684.6|154594.6|154691.4|154601.4|154676.5|154586.5|26
1654795940000|2022-06-09 17:32:20|154688.7|154598.7|154688.4|154598.4|154688.7|154598.7|154680.4|154590.4|21
1654795950000|2022-06-09 17:32:30|154687.4|154597.4|154721.7|154631.7|154723.7|154633.7|154681.6|154591.6|30
1654795960000|2022-06-09 17:32:40|154722.6|154632.6|154712.8|154622.8|154722.6|154632.6|154709.5|154619.5|25
1654795970000|2022-06-09 17:32:50|154711.7|154621.7|154713.8|154623.8|154718.4|154628.4|154709.7|154619.7|24
1654795980000|2022-06-09 17:33:00|154712.4|154622.4|154716.4|154626.4|154722.4|154632.4|154710.2|154620.2|26
1654795990000|2022-06-09 17:33:10|154716.2|154626.2|154713.4|154623.4|154721.3|154631.3|154709.9|154619.9|27
1654796000000|2022-06-09 17:33:20|154713.2|154623.2|154710.8|154620.8|154714.5|154624.5|154708.1|154618.1|22
1654796010000|2022-06-09 17:33:30|154712.2|154622.2|154719.7|154629.7|154721.9|154631.9|154710.7|154620.7|31
1654796020000|2022-06-09 17:33:40|154721|154631|154717.7|154627.7|154721|154631|154716.8|154626.8|16
1654796030000|2022-06-09 17:33:50|154718.3|154628.3|154714.7|154624.7|154723.3|154633.3|154714.7|154624.7|14
1654796040000|2022-06-09 17:34:00|154719|154629|154711|154621|154731.1|154641.1|154705.7|154615.7|17
1654796050000|2022-06-09 17:34:10|154717.9|154627.9|154718.4|154628.4|154719.6|154629.6|154711.7|154621.7|27
1654796060000|2022-06-09 17:34:20|154718.2|154628.2|154715.2|154625.2|154721.8|154631.8|154712.8|154622.8|14
1654796070000|2022-06-09 17:34:30|154709.4|154619.4|154708.3|154618.3|154715.4|154625.4|154707.8|154617.8|22
1654796080000|2022-06-09 17:34:40|154708.7|154618.7|154682.6|154592.6|154710.9|154620.9|154682.6|154592.6|25
1654796090000|2022-06-09 17:34:50|154685.8|154595.8|154689.9|154599.9|154694.1|154604.1|154674.7|154584.7|28
1654796100000|2022-06-09 17:35:00|154690.5|154600.5|154705.8|154615.8|154708.9|154618.9|154689.7|154599.7|24
1654796110000|2022-06-09 17:35:10|154705.7|154615.7|154712|154622|154712.4|154622.4|154704.8|154614.8|16
1654796120000|2022-06-09 17:35:20|154712.1|154622.1|154760.8|154670.8|154760.8|154670.8|154710.6|154620.6|17
1654796130000|2022-06-09 17:35:30|154760.4|154670.4|154824|154734|154825.9|154735.9|154760.4|154670.4|29
1654796140000|2022-06-09 17:35:40|154823.6|154733.6|154818.4|154728.4|154829.4|154739.4|154817.5|154727.5|20
1654796150000|2022-06-09 17:35:50|154819.9|154729.9|154818.5|154728.5|154822.9|154732.9|154818.2|154728.2|9
1654796160000|2022-06-09 17:36:00|154820.3|154730.3|154814.1|154724.1|154827.8|154737.8|154812.3|154722.3|15
1654796170000|2022-06-09 17:36:10|154816.6|154726.6|154816.3|154726.3|154831.8|154741.8|154816.3|154726.3|11
1654796180000|2022-06-09 17:36:20|154820.6|154730.6|154816.4|154726.4|154820.6|154730.6|154814.2|154724.2|10
1654796190000|2022-06-09 17:36:30|154811.8|154721.8|154814.2|154724.2|154814.2|154724.2|154804.1|154714.1|26
1654796200000|2022-06-09 17:36:40|154812.2|154722.2|154810.4|154720.4|154813.4|154723.4|154807.9|154717.9|22
1654796210000|2022-06-09 17:36:50|154811.3|154721.3|154811.2|154721.2|154811.3|154721.3|154809.6|154719.6|12
1654796220000|2022-06-09 17:37:00|154811.1|154721.1|154817.6|154727.6|154826.1|154736.1|154811.1|154721.1|29
1654796230000|2022-06-09 17:37:10|154817.4|154727.4|154822.6|154732.6|154824.6|154734.6|154816.8|154726.8|25
1654796240000|2022-06-09 17:37:20|154824.4|154734.4|154821.3|154731.3|154826.2|154736.2|154821.3|154731.3|15
1654796250000|2022-06-09 17:37:30|154820.8|154730.8|154814.1|154724.1|154820.8|154730.8|154812.2|154722.2|23
1654796260000|2022-06-09 17:37:40|154813.9|154723.9|154804.5|154714.5|154814.1|154724.1|154804.5|154714.5|24
1654796270000|2022-06-09 17:37:50|154802.2|154712.2|154813.4|154723.4|154819|154729|154797.3|154707.3|23
1654796280000|2022-06-09 17:38:00|154813.8|154723.8|154814.7|154724.7|154815.2|154725.2|154807.7|154717.7|25
1654796290000|2022-06-09 17:38:10|154814.9|154724.9|154819.1|154729.1|154819.1|154729.1|154814|154724|17
1654796300000|2022-06-09 17:38:20|154817.9|154727.9|154813.6|154723.6|154818.1|154728.1|154810.4|154720.4|15
1654796310000|2022-06-09 17:38:30|154815.4|154725.4|154809|154719|154815.7|154725.7|154807.9|154717.9|22
1654796320000|2022-06-09 17:38:40|154809.4|154719.4|154808.1|154718.1|154810.7|154720.7|154806|154716|14
1654796330000|2022-06-09 17:38:50|154805.8|154715.8|154795.7|154705.7|154806.5|154716.5|154791.8|154701.8|20
1654796340000|2022-06-09 17:39:00|154795.9|154705.9|154803.6|154713.6|154805.2|154715.2|154795.7|154705.7|20
1654796350000|2022-06-09 17:39:10|154800.3|154710.3|154800.1|154710.1|154801.7|154711.7|154798.7|154708.7|17
1654796360000|2022-06-09 17:39:20|154799.7|154709.7|154792.7|154702.7|154801.5|154711.5|154792.1|154702.1|17
1654796370000|2022-06-09 17:39:30|154783.6|154693.6|154788.3|154698.3|154790.8|154700.8|154782.1|154692.1|25
1654796380000|2022-06-09 17:39:40|154788.8|154698.8|154792.2|154702.2|154793.6|154703.6|154788.8|154698.8|10
1654796390000|2022-06-09 17:39:50|154792.5|154702.5|154781.6|154691.6|154793.4|154703.4|154781.6|154691.6|16
1654796400000|2022-06-09 17:40:00|154783|154693|154770.3|154680.3|154783.2|154693.2|154768.1|154678.1|23
1654796410000|2022-06-09 17:40:10|154769.8|154679.8|154769.7|154679.7|154770.4|154680.4|154763.8|154673.8|21
1654796420000|2022-06-09 17:40:20|154772|154682|154763.7|154673.7|154772|154682|154757.4|154667.4|14
1654796430000|2022-06-09 17:40:30|154764.8|154674.8|154719.7|154629.7|154764.8|154674.8|154713.3|154623.3|32
1654796440000|2022-06-09 17:40:40|154719.3|154629.3|154720.3|154630.3|154721.3|154631.3|154715.7|154625.7|20
1654796450000|2022-06-09 17:40:50|154719.8|154629.8|154720.5|154630.5|154723.6|154633.6|154719.3|154629.3|16
1654796460000|2022-06-09 17:41:00|154716.1|154626.1|154731.3|154641.3|154735.8|154645.8|154716|154626|26
1654796470000|2022-06-09 17:41:10|154728|154638|154723.3|154633.3|154729.4|154639.4|154720.3|154630.3|30
1654796480000|2022-06-09 17:41:20|154722.9|154632.9|154719.9|154629.9|154725|154635|154719.4|154629.4|11
1654796490000|2022-06-09 17:41:30|154719.6|154629.6|154702.1|154612.1|154721.6|154631.6|154702.1|154612.1|26
1654796500000|2022-06-09 17:41:40|154704.8|154614.8|154703.9|154613.9|154706|154616|154702|154612|20
1654796510000|2022-06-09 17:41:50|154704.7|154614.7|154707.2|154617.2|154707.3|154617.3|154704.7|154614.7|17
1654796520000|2022-06-09 17:42:00|154707.3|154617.3|154706.7|154616.7|154708.2|154618.2|154706.2|154616.2|12
1654796530000|2022-06-09 17:42:10|154707.1|154617.1|154708.3|154618.3|154709.5|154619.5|154707|154617|10
1654796540000|2022-06-09 17:42:20|154709.1|154619.1|154661.9|154571.9|154709.1|154619.1|154654.7|154564.7|22
1654796550000|2022-06-09 17:42:30|154666.8|154576.8|154689.6|154599.6|154690.4|154600.4|154656|154566|22
1654796560000|2022-06-09 17:42:40|154689.8|154599.8|154690.1|154600.1|154695.2|154605.2|154689.6|154599.6|20
1654796570000|2022-06-09 17:42:50|154690.4|154600.4|154692.2|154602.2|154692.4|154602.4|154690.4|154600.4|17
1654796580000|2022-06-09 17:43:00|154691.9|154601.9|154671.6|154581.6|154695.7|154605.7|154670.3|154580.3|24
1654796590000|2022-06-09 17:43:10|154672.8|154582.8|154665.3|154575.3|154678.3|154588.3|154663.8|154573.8|25
1654796600000|2022-06-09 17:43:20|154665|154575|154681.3|154591.3|154681.9|154591.9|154665|154575|26
1654796610000|2022-06-09 17:43:30|154681.5|154591.5|154687.1|154597.1|154687.2|154597.2|154671.4|154581.4|26
1654796620000|2022-06-09 17:43:40|154690.9|154600.9|154671.4|154581.4|154691.8|154601.8|154671.2|154581.2|35
1654796630000|2022-06-09 17:43:50|154672.6|154582.6|154668.9|154578.9|154672.9|154582.9|154664.8|154574.8|26
1654796640000|2022-06-09 17:44:00|154669|154579|154667|154577|154669.6|154579.6|154665.2|154575.2|19
1654796650000|2022-06-09 17:44:10|154667.8|154577.8|154671|154581|154671|154581|154666.3|154576.3|14
1654796660000|2022-06-09 17:44:20|154673.3|154583.3|154669.8|154579.8|154673.3|154583.3|154667.9|154577.9|13
1654796670000|2022-06-09 17:44:30|154669.3|154579.3|154669.3|154579.3|154671.3|154581.3|154663.5|154573.5|23
1654796680000|2022-06-09 17:44:40|154670.1|154580.1|154675.5|154585.5|154682.8|154592.8|154663.8|154573.8|32
1654796690000|2022-06-09 17:44:50|154675.8|154585.8|154665.3|154575.3|154675.8|154585.8|154662.6|154572.6|20
1654796700000|2022-06-09 17:45:00|154665|154575|154666|154576|154666|154576|154663.8|154573.8|8
1654796710000|2022-06-09 17:45:10|154664.7|154574.7|154665.6|154575.6|154669.3|154579.3|154661.3|154571.3|23
1654796720000|2022-06-09 17:45:20|154667.5|154577.5|154663.1|154573.1|154667.5|154577.5|154661.7|154571.7|21
1654796730000|2022-06-09 17:45:30|154662.5|154572.5|154663|154573|154663.7|154573.7|154662.5|154572.5|7
1654796740000|2022-06-09 17:45:40|154662.6|154572.6|154662.9|154572.9|154662.9|154572.9|154662.5|154572.5|5
1654796750000|2022-06-09 17:45:50|154663.8|154573.8|154658.4|154568.4|154663.8|154573.8|154658.4|154568.4|12
1654796760000|2022-06-09 17:46:00|154658|154568|154663|154573|154663.6|154573.6|154655.3|154565.3|14
1654796770000|2022-06-09 17:46:10|154662.2|154572.2|154660.1|154570.1|154663.3|154573.3|154657.6|154567.6|33
1654796780000|2022-06-09 17:46:20|154659.6|154569.6|154660.6|154570.6|154665.9|154575.9|154659.6|154569.6|21
1654796790000|2022-06-09 17:46:30|154660.9|154570.9|154661.4|154571.4|154661.4|154571.4|154660.1|154570.1|7
1654796800000|2022-06-09 17:46:40|154661.3|154571.3|154661.7|154571.7|154661.8|154571.8|154661.3|154571.3|3
1654796810000|2022-06-09 17:46:50|154661.4|154571.4|154563.4|154473.4|154661.4|154571.4|154559.2|154469.2|20
1654796820000|2022-06-09 17:47:00|154562|154472|154555.6|154465.6|154562|154472|154553.6|154463.6|21
1654796830000|2022-06-09 17:47:10|154558.5|154468.5|154650.1|154520.1|154655.5|154525.5|154558.5|154468.5|36
1654796840000|2022-06-09 17:47:20|154656.8|154526.8|154634.6|154544.6|154660.2|154544.6|154634.6|154512.8|19
1654796850000|2022-06-09 17:47:30|154636.8|154546.8|154647.8|154557.8|154650.2|154560.2|154636.8|154546.8|27
1654796860000|2022-06-09 17:47:40|154648.2|154558.2|154639.2|154549.2|154648.2|154558.2|154638.4|154548.4|19
1654796870000|2022-06-09 17:47:50|154639.7|154549.7|154641.5|154551.5|154644.1|154554.1|154639.7|154549.7|16
1654796880000|2022-06-09 17:48:00|154644.8|154554.8|154640.5|154550.5|154644.8|154554.8|154640.5|154550.5|17
1654796890000|2022-06-09 17:48:10|154640.1|154550.1|154641.1|154551.1|154642.5|154552.5|154637|154547|23
1654796900000|2022-06-09 17:48:20|154641.7|154551.7|154644.4|154554.4|154644.4|154554.4|154638.8|154548.8|13
1654796910000|2022-06-09 17:48:30|154642|154552|154642.3|154552.3|154646.5|154556.5|154629|154539|23
1654796920000|2022-06-09 17:48:40|154641.1|154551.1|154641.4|154551.4|154646.4|154556.4|154639.6|154549.6|15
1654796930000|2022-06-09 17:48:50|154643|154553|154645.5|154555.5|154648.1|154558.1|154641.8|154551.8|12
1654796940000|2022-06-09 17:49:00|154648.4|154558.4|154650.9|154560.9|154650.9|154560.9|154647.1|154557.1|17
1654796950000|2022-06-09 17:49:10|154656.1|154566.1|154641.5|154551.5|154656.1|154566.1|154641.5|154551.5|6
1654796960000|2022-06-09 17:49:20|154644.6|154554.6|154643.1|154553.1|154644.6|154554.6|154641.5|154551.5|11
1654796970000|2022-06-09 17:49:30|154648.2|154558.2|154705.1|154615.1|154722.6|154632.6|154648.2|154558.2|28
1654796980000|2022-06-09 17:49:40|154707.6|154617.6|154706.5|154616.5|154708.9|154618.9|154701.1|154611.1|16
1654796990000|2022-06-09 17:49:50|154706.2|154616.2|154697.2|154607.2|154706.5|154616.5|154696.8|154606.8|21
1654797000000|2022-06-09 17:50:00|154697|154607|154682.5|154592.5|154697.8|154607.8|154678.6|154588.6|24
1654797010000|2022-06-09 17:50:10|154680.3|154590.3|154679.2|154589.2|154685.7|154595.7|154676.5|154586.5|23
1654797020000|2022-06-09 17:50:20|154679.4|154589.4|154680.7|154590.7|154682.9|154592.9|154678.9|154588.9|22
1654797030000|2022-06-09 17:50:30|154680.6|154590.6|154674.3|154584.3|154680.8|154590.8|154666.5|154576.5|25
1654797040000|2022-06-09 17:50:40|154673.6|154583.6|154659|154569|154680.1|154590.1|154650.6|154560.6|35
1654797050000|2022-06-09 17:50:50|154659.4|154569.4|154686.2|154596.2|154690.7|154600.7|154651.1|154561.1|34
1654797060000|2022-06-09 17:51:00|154684.5|154594.5|154692.9|154602.9|154692.9|154602.9|154682.8|154592.8|25
1654797070000|2022-06-09 17:51:10|154697.1|154607.1|154696.1|154606.1|154697.5|154607.5|154685.1|154595.1|28
1654797080000|2022-06-09 17:51:20|154696.7|154606.7|154681|154591|154697.8|154607.8|154673.1|154583.1|20
1654797090000|2022-06-09 17:51:30|154680|154590|154677|154587|154683.4|154593.4|154677|154587|18
1654797100000|2022-06-09 17:51:40|154677.9|154587.9|154667.9|154577.9|154681.4|154591.4|154665.9|154575.9|24
1654797110000|2022-06-09 17:51:50|154668|154578|154645.1|154555.1|154669.1|154579.1|154644.5|154554.5|32
1654797120000|2022-06-09 17:52:00|154644.2|154554.2|154662.9|154572.9|154664.6|154574.6|154644.2|154554.2|27
1654797130000|2022-06-09 17:52:10|154661.5|154571.5|154658.3|154568.3|154665.5|154575.5|154655.3|154565.3|27
1654797140000|2022-06-09 17:52:20|154657.5|154567.5|154656.4|154566.4|154659.1|154569.1|154655.4|154565.4|25
1654797150000|2022-06-09 17:52:30|154656.5|154566.5|154659.2|154569.2|154661.1|154571.1|154656.5|154566.5|15
1654797160000|2022-06-09 17:52:40|154660.1|154570.1|154659.9|154569.9|154660.1|154570.1|154656.9|154566.9|11
1654797170000|2022-06-09 17:52:50|154656.1|154566.1|154658.3|154568.3|154658.3|154568.3|154655.5|154565.5|18
1654797180000|2022-06-09 17:53:00|154655.3|154565.3|154693.9|154603.9|154694.8|154604.8|154654.6|154564.6|21
1654797190000|2022-06-09 17:53:10|154693.8|154603.8|154697.9|154607.9|154697.9|154607.9|154689.7|154599.7|28
1654797200000|2022-06-09 17:53:20|154698.9|154608.9|154691.1|154601.1|154698.9|154608.9|154690.6|154600.6|23
1654797210000|2022-06-09 17:53:30|154690.1|154600.1|154693.8|154603.8|154697.3|154607.3|154689.1|154599.1|16
1654797220000|2022-06-09 17:53:40|154693.6|154603.6|154697.3|154607.3|154699.3|154609.3|154689.2|154599.2|28
1654797230000|2022-06-09 17:53:50|154698.1|154608.1|154709.7|154619.7|154709.7|154619.7|154696.4|154606.4|26
1654797240000|2022-06-09 17:54:00|154709.9|154619.9|154711.2|154621.2|154714.9|154624.9|154707.6|154617.6|21
1654797250000|2022-06-09 17:54:10|154711.5|154621.5|154704.6|154614.6|154712.3|154622.3|154703.9|154613.9|17
1654797260000|2022-06-09 17:54:20|154706.8|154616.8|154710|154620|154710.6|154620.6|154706.7|154616.7|14
1654797270000|2022-06-09 17:54:30|154710.5|154620.5|154686.3|154596.3|154710.8|154620.8|154686.3|154596.3|19
1654797280000|2022-06-09 17:54:40|154685.5|154595.5|154687.3|154597.3|154689.1|154599.1|154685.5|154595.5|15
1654797290000|2022-06-09 17:54:50|154688.1|154598.1|154691.6|154601.6|154692.1|154602.1|154688.1|154598.1|11
1654797300000|2022-06-09 17:55:00|154690|154600|154689.2|154599.2|154695.7|154605.7|154689.2|154599.2|24
1654797310000|2022-06-09 17:55:10|154690|154600|154694.8|154604.8|154696.1|154606.1|154689.6|154599.6|28
1654797320000|2022-06-09 17:55:20|154695.2|154605.2|154694.5|154604.5|154695.8|154605.8|154694.2|154604.2|10
1654797330000|2022-06-09 17:55:30|154695.1|154605.1|154695.7|154605.7|154695.7|154605.7|154693.7|154603.7|12
1654797340000|2022-06-09 17:55:40|154697|154607|154704|154614|154707|154617|154697|154607|18
1654797350000|2022-06-09 17:55:50|154705.3|154615.3|154703.8|154613.8|154705.3|154615.3|154703|154613|11
1654797360000|2022-06-09 17:56:00|154703.6|154613.6|154703.7|154613.7|154704.8|154614.8|154703.6|154613.6|15
1654797370000|2022-06-09 17:56:10|154703.8|154613.8|154706.5|154616.5|154708.6|154618.6|154703.6|154613.6|11
1654797380000|2022-06-09 17:56:20|154709|154619|154709|154619|154709|154619|154709|154619|1
1654797390000|2022-06-09 17:56:30|154707.5|154617.5|154704.2|154614.2|154708|154618|154704.2|154614.2|6
1654797400000|2022-06-09 17:56:40|154704.6|154614.6|154704|154614|154706.7|154616.7|154704|154614|10
1654797410000|2022-06-09 17:56:50|154703.9|154613.9|154702.5|154612.5|154707.3|154617.3|154702.5|154612.5|14
1654797420000|2022-06-09 17:57:00|154702.2|154612.2|154681.3|154591.3|154702.8|154612.8|154681.3|154591.3|29
1654797430000|2022-06-09 17:57:10|154683.2|154593.2|154687.4|154597.4|154687.4|154597.4|154679.3|154589.3|12
1654797440000|2022-06-09 17:57:20|154682.5|154592.5|154684.4|154594.4|154684.9|154594.9|154682.2|154592.2|11
1654797450000|2022-06-09 17:57:30|154683.3|154593.3|154686|154596|154689.9|154599.9|154683.3|154593.3|17
1654797460000|2022-06-09 17:57:40|154688.5|154598.5|154690.5|154600.5|154691|154601|154688.5|154598.5|12
1654797470000|2022-06-09 17:57:50|154690.3|154600.3|154688.3|154598.3|154690.4|154600.4|154688.3|154598.3|15
1654797480000|2022-06-09 17:58:00|154693|154603|154703.9|154613.9|154706.5|154616.5|154693|154603|27
1654797490000|2022-06-09 17:58:10|154704.2|154614.2|154703.2|154613.2|154704.2|154614.2|154700|154610|14
1654797500000|2022-06-09 17:58:20|154702.4|154612.4|154701.4|154611.4|154702.4|154612.4|154700.2|154610.2|6
1654797510000|2022-06-09 17:58:30|154700.8|154610.8|154703.4|154613.4|154703.5|154613.5|154700.8|154610.8|10
1654797520000|2022-06-09 17:58:40|154702.7|154612.7|154703.3|154613.3|154703.6|154613.6|154702.1|154612.1|11
1654797530000|2022-06-09 17:58:50|154702.9|154612.9|154703.5|154613.5|154703.6|154613.6|154702.9|154612.9|8
1654797540000|2022-06-09 17:59:00|154703.7|154613.7|154703.6|154613.6|154705.4|154615.4|154702.8|154612.8|13
1654797550000|2022-06-09 17:59:10|154702.8|154612.8|154701.9|154611.9|154705.4|154615.4|154701.9|154611.9|11
1654797560000|2022-06-09 17:59:20|154699.9|154609.9|154699.1|154609.1|154701.3|154611.3|154699.1|154609.1|17
1654797570000|2022-06-09 17:59:30|154698.2|154608.2|154697.9|154607.9|154699.5|154609.5|154697.9|154607.9|15
1654797580000|2022-06-09 17:59:40|154698.4|154608.4|154688.2|154598.2|154698.4|154608.4|154688.2|154598.2|16
1654797590000|2022-06-09 17:59:50|154687.9|154597.9|154683.1|154593.1|154688|154598|154682.5|154592.5|26
1654797600000|2022-06-09 18:00:00|154682.9|154592.9|154684.4|154594.4|154685.9|154595.9|154682.3|154592.3|22
1654797610000|2022-06-09 18:00:10|154685.5|154595.5|154686.7|154596.7|154690.6|154600.6|154685|154595|19
1654797620000|2022-06-09 18:00:20|154687|154597|154687.5|154597.5|154688.2|154598.2|154686.6|154596.6|10
1654797630000|2022-06-09 18:00:30|154686.9|154596.9|154705.8|154615.8|154706.3|154616.3|154686.9|154596.9|24
1654797640000|2022-06-09 18:00:40|154705.5|154615.5|154706.3|154616.3|154707.5|154617.5|154704.7|154614.7|18
1654797650000|2022-06-09 18:00:50|154706.2|154616.2|154686.2|154596.2|154707.7|154617.7|154674.2|154584.2|25
1654797660000|2022-06-09 18:01:00|154686.8|154596.8|154688.4|154598.4|154690.9|154600.9|154686.8|154596.8|18
1654797670000|2022-06-09 18:01:10|154690.7|154600.7|154687.2|154597.2|154692.5|154602.5|154687|154597|13
1654797680000|2022-06-09 18:01:20|154687|154597|154690.2|154600.2|154693.1|154603.1|154687|154597|20
1654797690000|2022-06-09 18:01:30|154694.2|154604.2|154690.6|154600.6|154695.2|154605.2|154688.3|154598.3|16
1654797700000|2022-06-09 18:01:40|154689.9|154599.9|154691.6|154601.6|154692.6|154602.6|154689.4|154599.4|17
1654797710000|2022-06-09 18:01:50|154691|154601|154687|154597|154691.4|154601.4|154686.4|154596.4|11
1654797720000|2022-06-09 18:02:00|154686.9|154596.9|154674.6|154584.6|154686.9|154596.9|154665.6|154575.6|19
1654797730000|2022-06-09 18:02:10|154667.8|154577.8|154663|154573|154676.1|154586.1|154660|154570|22
1654797740000|2022-06-09 18:02:20|154663.2|154573.2|154667.2|154577.2|154669.7|154579.7|154661.1|154571.1|28
1654797750000|2022-06-09 18:02:30|154657.7|154567.7|154632.6|154542.6|154657.7|154567.7|154632.6|154542.6|23
1654797760000|2022-06-09 18:02:40|154633.8|154543.8|154635.3|154545.3|154636|154546|154630.1|154540.1|16
1654797770000|2022-06-09 18:02:50|154633.7|154543.7|154638.2|154548.2|154640.7|154550.7|154633.7|154543.7|15
1654797780000|2022-06-09 18:03:00|154637.6|154547.6|154660.1|154570.1|154662.2|154572.2|154637.6|154547.6|26
1654797790000|2022-06-09 18:03:10|154659.5|154569.5|154694.3|154604.3|154698.2|154608.2|154659.4|154569.4|24
1654797800000|2022-06-09 18:03:20|154693.2|154603.2|154706.5|154616.5|154707.3|154617.3|154689.2|154599.2|26
1654797810000|2022-06-09 18:03:30|154705.6|154615.6|154702.5|154612.5|154705.6|154615.6|154700.3|154610.3|16
1654797820000|2022-06-09 18:03:40|154702.7|154612.7|154703.8|154613.8|154704|154614|154700.8|154610.8|18
1654797830000|2022-06-09 18:03:50|154703.9|154613.9|154704.7|154614.7|154705.4|154615.4|154700.4|154610.4|21
1654797840000|2022-06-09 18:04:00|154703.2|154613.2|154714.6|154624.6|154715.3|154625.3|154702.9|154612.9|28
1654797850000|2022-06-09 18:04:10|154712.9|154622.9|154712.8|154622.8|154713.8|154623.8|154711.4|154621.4|24
1654797860000|2022-06-09 18:04:20|154712.6|154622.6|154711|154621|154714.4|154624.4|154711|154621|17
1654797870000|2022-06-09 18:04:30|154711.1|154621.1|154713.3|154623.3|154713.5|154623.5|154711.1|154621.1|10
1654797880000|2022-06-09 18:04:40|154713.6|154623.6|154720.2|154630.2|154721.5|154631.5|154713.6|154623.6|19
1654797890000|2022-06-09 18:04:50|154719.8|154629.8|154708.5|154618.5|154720.2|154630.2|154708.2|154618.2|21
1654797900000|2022-06-09 18:05:00|154708.4|154618.4|154703.5|154613.5|154708.4|154618.4|154703.5|154613.5|21
1654797910000|2022-06-09 18:05:10|154703.8|154613.8|154705.8|154615.8|154705.8|154615.8|154703.6|154613.6|18
1654797920000|2022-06-09 18:05:20|154705.7|154615.7|154705.6|154615.6|154706.8|154616.8|154705.6|154615.6|8
1654797930000|2022-06-09 18:05:30|154705.2|154615.2|154668.8|154578.8|154705.3|154615.3|154664.7|154574.7|22
1654797940000|2022-06-09 18:05:40|154667.2|154577.2|154667.7|154577.7|154668.8|154578.8|154661.7|154571.7|27
1654797950000|2022-06-09 18:05:50|154667.1|154577.1|154667.9|154577.9|154669.6|154579.6|154666.5|154576.5|22
1654797960000|2022-06-09 18:06:00|154667.3|154577.3|154665.1|154575.1|154667.6|154577.6|154665.1|154575.1|12
1654797970000|2022-06-09 18:06:10|154662.7|154572.7|154665.6|154575.6|154665.6|154575.6|154662.7|154572.7|8
1654797980000|2022-06-09 18:06:20|154665.8|154575.8|154640.6|154550.6|154669.6|154579.6|154634.2|154544.2|21
1654797990000|2022-06-09 18:06:30|154637.4|154547.4|154631.2|154541.2|154640.3|154550.3|154626.3|154536.3|30
1654798000000|2022-06-09 18:06:40|154630.9|154540.9|154633|154543|154634.3|154544.3|154627|154537|28
1654798010000|2022-06-09 18:06:50|154631.3|154541.3|154627.2|154537.2|154636|154546|154624.9|154534.9|21
1654798020000|2022-06-09 18:07:00|154627.4|154537.4|154631.6|154541.6|154634.7|154544.7|154626.9|154536.9|23
1654798030000|2022-06-09 18:07:10|154627|154537|154629|154539|154635.1|154545.1|154627|154537|16
1654798040000|2022-06-09 18:07:20|154627.2|154537.2|154630|154540|154632.9|154542.9|154625.4|154535.4|21
1654798050000|2022-06-09 18:07:30|154629.7|154539.7|154628.3|154538.3|154629.7|154539.7|154628.1|154538.1|12
1654798060000|2022-06-09 18:07:40|154626.9|154536.9|154628.7|154538.7|154628.8|154538.8|154626.8|154536.8|10
1654798070000|2022-06-09 18:07:50|154628.5|154538.5|154628|154538|154628.8|154538.8|154627.8|154537.8|7
1654798080000|2022-06-09 18:08:00|154627.9|154537.9|154627.7|154537.7|154627.9|154537.9|154627.7|154537.7|3
1654798090000|2022-06-09 18:08:10|154634.5|154544.5|154630.8|154540.8|154635.4|154545.4|154626.8|154536.8|16
1654798100000|2022-06-09 18:08:20|154628.5|154538.5|154627.2|154537.2|154635.3|154545.3|154626.3|154536.3|25
1654798110000|2022-06-09 18:08:30|154626.6|154536.6|154628.9|154538.9|154630.9|154540.9|154625.3|154535.3|21
1654798120000|2022-06-09 18:08:40|154628.4|154538.4|154634.9|154544.9|154637.8|154547.8|154628.3|154538.3|9
1654798130000|2022-06-09 18:08:50|154634.1|154544.1|154632.3|154542.3|154634.7|154544.7|154632|154542|9
1654798140000|2022-06-09 18:09:00|154632.7|154542.7|154629.6|154539.6|154633.8|154543.8|154629.6|154539.6|5
1654798150000|2022-06-09 18:09:10|154629.4|154539.4|154655.5|154565.5|154663.9|154573.9|154629.4|154539.4|24
1654798160000|2022-06-09 18:09:20|154655.8|154565.8|154653.3|154563.3|154656|154566|154653.3|154563.3|23
1654798170000|2022-06-09 18:09:30|154653|154563|154652.2|154562.2|154653.6|154563.6|154652.2|154562.2|8
1654798180000|2022-06-09 18:09:40|154652.1|154562.1|154652.8|154562.8|154654.5|154564.5|154651.6|154561.6|8
1654798190000|2022-06-09 18:09:50|154653.3|154563.3|154653|154563|154653.3|154563.3|154652.6|154562.6|9
1654798200000|2022-06-09 18:10:00|154652.7|154562.7|154645.2|154555.2|154653.9|154563.9|154643.5|154553.5|21
1654798210000|2022-06-09 18:10:10|154647.3|154557.3|154646.2|154556.2|154647.3|154557.3|154643.5|154553.5|12
1654798220000|2022-06-09 18:10:20|154646.6|154556.6|154646.2|154556.2|154646.6|154556.6|154645.8|154555.8|8
1654798230000|2022-06-09 18:10:30|154646.3|154556.3|154646|154556|154646.6|154556.6|154644.3|154554.3|14
1654798240000|2022-06-09 18:10:40|154645.8|154555.8|154644.8|154554.8|154645.8|154555.8|154644.8|154554.8|9
1654798250000|2022-06-09 18:10:50|154645|154555|154644.6|154554.6|154645|154555|154644.6|154554.6|6
1654798260000|2022-06-09 18:11:00|154644.9|154554.9|154638|154548|154645.3|154555.3|154638|154548|13
1654798270000|2022-06-09 18:11:10|154639.2|154549.2|154639.8|154549.8|154640.4|154550.4|154637.3|154547.3|14
1654798280000|2022-06-09 18:11:20|154641.1|154551.1|154641.7|154551.7|154641.9|154551.9|154641.1|154551.1|13
1654798290000|2022-06-09 18:11:30|154641.6|154551.6|154640.2|154550.2|154643.5|154553.5|154640.1|154550.1|13
1654798300000|2022-06-09 18:11:40|154640.1|154550.1|154640.2|154550.2|154640.8|154550.8|154640|154550|12
1654798310000|2022-06-09 18:11:50|154640.8|154550.8|154646|154556|154646.3|154556.3|154640|154550|11
1654798320000|2022-06-09 18:12:00|154644.7|154554.7|154647.6|154557.6|154647.6|154557.6|154644.4|154554.4|11
1654798330000|2022-06-09 18:12:10|154647|154557|154644.4|154554.4|154647|154557|154644.3|154554.3|10
1654798340000|2022-06-09 18:12:20|154644.8|154554.8|154646.7|154556.7|154646.7|154556.7|154642.1|154552.1|9
1654798350000|2022-06-09 18:12:30|154644.4|154554.4|154644.4|154554.4|154644.4|154554.4|154644.4|154554.4|1
1654798360000|2022-06-09 18:12:40|154643.5|154553.5|154642.1|154552.1|154643.9|154553.9|154641.9|154551.9|10
1654798370000|2022-06-09 18:12:50|154642.8|154552.8|154646.5|154556.5|154651.3|154561.3|154642.8|154552.8|18
1654798380000|2022-06-09 18:13:00|154648.8|154558.8|154644|154554|154649.4|154559.4|154641.2|154551.2|19
1654798390000|2022-06-09 18:13:10|154642.6|154552.6|154641.2|154551.2|154642.6|154552.6|154641.1|154551.1|8
1654798400000|2022-06-09 18:13:20|154641.1|154551.1|154641.9|154551.9|154645.4|154555.4|154641.1|154551.1|11
1654798410000|2022-06-09 18:13:30|154642.7|154552.7|154629|154539|154650|154560|154629|154539|17
1654798420000|2022-06-09 18:13:40|154629.9|154539.9|154629.7|154539.7|154630.1|154540.1|154628.8|154538.8|16
1654798430000|2022-06-09 18:13:50|154629.9|154539.9|154633.8|154543.8|154634.4|154544.4|154621.5|154531.5|33
1654798440000|2022-06-09 18:14:00|154633.7|154543.7|154634.1|154544.1|154641|154551|154631|154541|23
1654798450000|2022-06-09 18:14:10|154634|154544|154633.9|154543.9|154640|154550|154631.5|154541.5|23
1654798460000|2022-06-09 18:14:20|154634.7|154544.7|154636.4|154546.4|154636.4|154546.4|154634.7|154544.7|17
1654798470000|2022-06-09 18:14:30|154636.2|154546.2|154638.8|154548.8|154641.4|154551.4|154636.2|154546.2|18
1654798480000|2022-06-09 18:14:40|154638.6|154548.6|154639.9|154549.9|154639.9|154549.9|154638.5|154548.5|12
1654798490000|2022-06-09 18:14:50|154640.2|154550.2|154636.8|154546.8|154640.2|154550.2|154636|154546|17
1654798500000|2022-06-09 18:15:00|154637|154547|154662.1|154572.1|154663.4|154573.4|154632.9|154542.9|20
1654798510000|2022-06-09 18:15:10|154659.4|154569.4|154658.3|154568.3|154661.7|154571.7|154657.6|154567.6|25
1654798520000|2022-06-09 18:15:20|154658.6|154568.6|154658.2|154568.2|154659.7|154569.7|154658|154568|18
1654798530000|2022-06-09 18:15:30|154658.4|154568.4|154656|154566|154658.4|154568.4|154655.9|154565.9|10
1654798540000|2022-06-09 18:15:40|154656.6|154566.6|154639.7|154549.7|154656.7|154566.7|154638.2|154548.2|21
1654798550000|2022-06-09 18:15:50|154638.3|154548.3|154647.5|154557.5|154648.4|154558.4|154638.3|154548.3|20
1654798560000|2022-06-09 18:16:00|154647.4|154557.4|154650.9|154560.9|154651.6|154561.6|154647|154557|13
1654798570000|2022-06-09 18:16:10|154649.4|154559.4|154647.6|154557.6|154649.4|154559.4|154646.4|154556.4|12
1654798580000|2022-06-09 18:16:20|154647.8|154557.8|154643.1|154553.1|154647.9|154557.9|154642.4|154552.4|8
1654798590000|2022-06-09 18:16:30|154643|154553|154640.8|154550.8|154650.5|154560.5|154640.1|154550.1|14
1654798600000|2022-06-09 18:16:40|154641.1|154551.1|154639.4|154549.4|154641.1|154551.1|154626.7|154536.7|32
1654798610000|2022-06-09 18:16:50|154640|154550|154606.8|154516.8|154640|154550|154601.7|154511.7|33
1654798620000|2022-06-09 18:17:00|154609.9|154519.9|154589.6|154499.6|154612.4|154522.4|154581.5|154491.5|31
1654798630000|2022-06-09 18:17:10|154589.5|154499.5|154576.7|154486.7|154589.5|154499.5|154575.9|154485.9|18
1654798640000|2022-06-09 18:17:20|154576.6|154486.6|154577.1|154487.1|154578.2|154488.2|154571.3|154481.3|20
1654798650000|2022-06-09 18:17:30|154578.4|154488.4|154578.6|154488.6|154580.2|154490.2|154573.3|154483.3|19
1654798660000|2022-06-09 18:17:40|154580.5|154490.5|154610|154520|154611.1|154521.1|154580.1|154490.1|25
1654798670000|2022-06-09 18:17:50|154610.4|154520.4|154605.5|154515.5|154611.6|154521.6|154603.4|154513.4|16
1654798680000|2022-06-09 18:18:00|154608.3|154518.3|154605.1|154515.1|154608.3|154518.3|154595.3|154505.3|26
1654798690000|2022-06-09 18:18:10|154604.9|154514.9|154602.9|154512.9|154605.3|154515.3|154600.5|154510.5|21
1654798700000|2022-06-09 18:18:20|154603.7|154513.7|154604.3|154514.3|154604.3|154514.3|154599.6|154509.6|12
1654798710000|2022-06-09 18:18:30|154604|154514|154605.1|154515.1|154605.7|154515.7|154600.8|154510.8|18
1654798720000|2022-06-09 18:18:40|154604.7|154514.7|154597.3|154507.3|154604.7|154514.7|154594.1|154504.1|25
1654798730000|2022-06-09 18:18:50|154598.1|154508.1|154609.5|154519.5|154612|154522|154597.3|154507.3|26
1654798740000|2022-06-09 18:19:00|154609.6|154519.6|154610.8|154520.8|154611|154521|154609.3|154519.3|16
1654798750000|2022-06-09 18:19:10|154610.6|154520.6|154611|154521|154611.6|154521.6|154610.3|154520.3|11
1654798760000|2022-06-09 18:19:20|154611.1|154521.1|154611.7|154521.7|154611.8|154521.8|154611|154521|9
1654798770000|2022-06-09 18:19:30|154612.3|154522.3|154606.8|154516.8|154613.6|154523.6|154606.8|154516.8|23
1654798780000|2022-06-09 18:19:40|154606.9|154516.9|154606.6|154516.6|154607.2|154517.2|154606.6|154516.6|14
1654798790000|2022-06-09 18:19:50|154606.8|154516.8|154610.8|154520.8|154611.9|154521.9|154605.8|154515.8|14
1654798800000|2022-06-09 18:20:00|154610.9|154520.9|154606.7|154516.7|154614.5|154524.5|154606.7|154516.7|17
1654798810000|2022-06-09 18:20:10|154606.8|154516.8|154605.5|154515.5|154606.9|154516.9|154604.6|154514.6|10
1654798820000|2022-06-09 18:20:20|154605.2|154515.2|154607.8|154517.8|154607.9|154517.9|154603.6|154513.6|11
1654798830000|2022-06-09 18:20:30|154614.9|154524.9|154608.6|154518.6|154614.9|154524.9|154608.5|154518.5|16
1654798840000|2022-06-09 18:20:40|154608.3|154518.3|154605.6|154515.6|154608.3|154518.3|154605.5|154515.5|13
1654798850000|2022-06-09 18:20:50|154605.7|154515.7|154599.9|154509.9|154607.3|154517.3|154599.9|154509.9|20
1654798860000|2022-06-09 18:21:00|154599|154509|154598|154508|154599|154509|154597.8|154507.8|14
1654798870000|2022-06-09 18:21:10|154597.9|154507.9|154603.2|154513.2|154604|154514|154597.9|154507.9|16
1654798880000|2022-06-09 18:21:20|154603.5|154513.5|154602.3|154512.3|154608.1|154518.1|154600.9|154510.9|19
1654798890000|2022-06-09 18:21:30|154603|154513|154603.2|154513.2|154603.2|154513.2|154600.6|154510.6|10
1654798900000|2022-06-09 18:21:40|154602.9|154512.9|154613.1|154523.1|154614.4|154524.4|154602.8|154512.8|17
1654798910000|2022-06-09 18:21:50|154612.7|154522.7|154612.7|154522.7|154612.7|154522.7|154612.2|154522.2|11
1654798920000|2022-06-09 18:22:00|154612.6|154522.6|154610|154520|154612.6|154522.6|154609.9|154519.9|7
1654798930000|2022-06-09 18:22:10|154609.8|154519.8|154609.1|154519.1|154613.9|154523.9|154608.9|154518.9|16
1654798940000|2022-06-09 18:22:20|154610|154520|154610.1|154520.1|154610.3|154520.3|154609.8|154519.8|11
1654798950000|2022-06-09 18:22:30|154614.5|154524.5|154610.5|154520.5|154614.5|154524.5|154609.1|154519.1|9
1654798960000|2022-06-09 18:22:40|154609.4|154519.4|154612.1|154522.1|154612.3|154522.3|154609.4|154519.4|15
1654798970000|2022-06-09 18:22:50|154612|154522|154619.9|154529.9|154630.6|154540.6|154611.9|154521.9|23
1654798980000|2022-06-09 18:23:00|154611.4|154521.4|154610.3|154520.3|154613.7|154523.7|154610.3|154520.3|14
1654798990000|2022-06-09 18:23:10|154610.4|154520.4|154609.7|154519.7|154616.6|154526.6|154609.7|154519.7|21
1654799000000|2022-06-09 18:23:20|154609.6|154519.6|154607.5|154517.5|154609.6|154519.6|154607.4|154517.4|10
1654799010000|2022-06-09 18:23:30|154607.2|154517.2|154607.1|154517.1|154607.2|154517.2|154606.9|154516.9|11
1654799020000|2022-06-09 18:23:40|154607.2|154517.2|154610.8|154520.8|154611.4|154521.4|154607.2|154517.2|11
1654799030000|2022-06-09 18:23:50|154611|154521|154609.2|154519.2|154611.1|154521.1|154609.2|154519.2|9
1654799040000|2022-06-09 18:24:00|154608.2|154518.2|154609|154519|154609.3|154519.3|154608.2|154518.2|11
1654799050000|2022-06-09 18:24:10|154608.5|154518.5|154610.3|154520.3|154619.7|154529.7|154608.5|154518.5|16
1654799060000|2022-06-09 18:24:20|154610.2|154520.2|154611.5|154521.5|154618.8|154528.8|154608.2|154518.2|23
1654799070000|2022-06-09 18:24:30|154612.1|154522.1|154612.8|154522.8|154619.7|154529.7|154611.9|154521.9|34
1654799080000|2022-06-09 18:24:40|154612.5|154522.5|154607|154517|154612.5|154522.5|154607|154517|22
1654799090000|2022-06-09 18:24:50|154607.4|154517.4|154611.6|154521.6|154611.7|154521.7|154607|154517|19
1654799100000|2022-06-09 18:25:00|154611.8|154521.8|154610.8|154520.8|154612.1|154522.1|154609.9|154519.9|20
1654799110000|2022-06-09 18:25:10|154610.7|154520.7|154611.2|154521.2|154611.4|154521.4|154610.4|154520.4|16
1654799120000|2022-06-09 18:25:20|154611|154521|154609.4|154519.4|154611.1|154521.1|154609.4|154519.4|9
1654799130000|2022-06-09 18:25:30|154609.2|154519.2|154607.2|154517.2|154609.2|154519.2|154607.2|154517.2|12
1654799140000|2022-06-09 18:25:40|154607|154517|154604.1|154514.1|154607.2|154517.2|154603.9|154513.9|13
1654799150000|2022-06-09 18:25:50|154604.2|154514.2|154603.9|154513.9|154604.3|154514.3|154603.9|154513.9|6
1654799160000|2022-06-09 18:26:00|154604|154514|154604.3|154514.3|154605.1|154515.1|154601.1|154511.1|10
1654799170000|2022-06-09 18:26:10|154606.7|154516.7|154606.3|154516.3|154607.7|154517.7|154606.3|154516.3|13
1654799180000|2022-06-09 18:26:20|154607.1|154517.1|154605|154515|154607.3|154517.3|154604.9|154514.9|16
1654799190000|2022-06-09 18:26:30|154605.1|154515.1|154605.2|154515.2|154607.5|154517.5|154604.8|154514.8|17
1654799200000|2022-06-09 18:26:40|154605|154515|154603.3|154513.3|154605.2|154515.2|154603.3|154513.3|12
1654799210000|2022-06-09 18:26:50|154603.1|154513.1|154611.2|154521.2|154612.7|154522.7|154601.7|154511.7|17
1654799220000|2022-06-09 18:27:00|154610|154520|154608.5|154518.5|154610.4|154520.4|154608.5|154518.5|15
1654799230000|2022-06-09 18:27:10|154608.7|154518.7|154610.4|154520.4|154612.3|154522.3|154608.7|154518.7|23
1654799240000|2022-06-09 18:27:20|154610.6|154520.6|154610.4|154520.4|154611.4|154521.4|154610.3|154520.3|16
1654799250000|2022-06-09 18:27:30|154610.3|154520.3|154610.2|154520.2|154610.3|154520.3|154610.2|154520.2|4
1654799260000|2022-06-09 18:27:40|154610.3|154520.3|154608|154518|154610.3|154520.3|154608|154518|12
1654799270000|2022-06-09 18:27:50|154608.1|154518.1|154602.6|154512.6|154608.1|154518.1|154602.1|154512.1|25
1654799280000|2022-06-09 18:28:00|154603.3|154513.3|154602|154512|154603.3|154513.3|154602|154512|13
1654799290000|2022-06-09 18:28:10|154601.9|154511.9|154600.7|154510.7|154601.9|154511.9|154600.3|154510.3|10
1654799300000|2022-06-09 18:28:20|154600.8|154510.8|154600.6|154510.6|154600.9|154510.9|154600.6|154510.6|7
1654799310000|2022-06-09 18:28:30|154600.5|154510.5|154605.9|154515.9|154608.7|154518.7|154598.4|154508.4|16
1654799320000|2022-06-09 18:28:40|154605.8|154515.8|154610.9|154520.9|154611.6|154521.6|154605.8|154515.8|16
1654799330000|2022-06-09 18:28:50|154610.6|154520.6|154607.7|154517.7|154611.2|154521.2|154607.4|154517.4|18
1654799340000|2022-06-09 18:29:00|154607.9|154517.9|154606.4|154516.4|154608.9|154518.9|154606.3|154516.3|15
1654799350000|2022-06-09 18:29:10|154606.6|154516.6|154605.5|154515.5|154606.6|154516.6|154605.5|154515.5|7
1654799360000|2022-06-09 18:29:20|154606.2|154516.2|154610.4|154520.4|154613.7|154523.7|154606.2|154516.2|24
1654799370000|2022-06-09 18:29:30|154610.6|154520.6|154611.4|154521.4|154614.3|154524.3|154610.2|154520.2|26
1654799380000|2022-06-09 18:29:40|154611.5|154521.5|154610.3|154520.3|154611.9|154521.9|154610.1|154520.1|16
1654799390000|2022-06-09 18:29:50|154610.1|154520.1|154610.1|154520.1|154610.2|154520.2|154609.7|154519.7|8
1654799400000|2022-06-09 18:30:00|154610.2|154520.2|154611.2|154521.2|154614.2|154524.2|154609.2|154519.2|31
1654799410000|2022-06-09 18:30:10|154611.8|154521.8|154613.7|154523.7|154616.9|154526.9|154611.1|154521.1|27
1654799420000|2022-06-09 18:30:20|154614.1|154524.1|154623.8|154533.8|154623.9|154533.9|154614.1|154524.1|29
1654799430000|2022-06-09 18:30:30|154624.1|154534.1|154712.7|154622.7|154715.7|154625.7|154624.1|154534.1|36
1654799440000|2022-06-09 18:30:40|154713|154623|154707.6|154617.6|154713.6|154623.6|154704.4|154614.4|31
1654799450000|2022-06-09 18:30:50|154706.7|154616.7|154704.6|154614.6|154707.8|154617.8|154703.9|154613.9|18
1654799460000|2022-06-09 18:31:00|154704.9|154614.9|154711.7|154621.7|154714.6|154624.6|154703.9|154613.9|23
1654799470000|2022-06-09 18:31:10|154711.9|154621.9|154712|154622|154712.3|154622.3|154710.4|154620.4|20
1654799480000|2022-06-09 18:31:20|154712.2|154622.2|154709.8|154619.8|154712.2|154622.2|154709.2|154619.2|8
1654799490000|2022-06-09 18:31:30|154710.1|154620.1|154725.5|154635.5|154725.7|154635.7|154710.1|154620.1|22
1654799500000|2022-06-09 18:31:40|154723.5|154633.5|154721|154631|154725.3|154635.3|154720.2|154630.2|22
1654799510000|2022-06-09 18:31:50|154721.4|154631.4|154721|154631|154723|154633|154720.7|154630.7|19
1654799520000|2022-06-09 18:32:00|154721.1|154631.1|154725.5|154635.5|154729.3|154639.3|154721.1|154631.1|26
1654799530000|2022-06-09 18:32:10|154725.8|154635.8|154724.4|154634.4|154725.8|154635.8|154723.9|154633.9|15
1654799540000|2022-06-09 18:32:20|154726.8|154636.8|154726.7|154636.7|154727.2|154637.2|154726.1|154636.1|11
1654799550000|2022-06-09 18:32:30|154721.6|154631.6|154725.4|154635.4|154730.1|154640.1|154721.4|154631.4|29
1654799560000|2022-06-09 18:32:40|154726.6|154636.6|154726.6|154636.6|154728.4|154638.4|154719.5|154629.5|35
1654799570000|2022-06-09 18:32:50|154726.8|154636.8|154729.3|154639.3|154734.8|154644.8|154724.2|154634.2|34
1654799580000|2022-06-09 18:33:00|154731.1|154641.1|154734.4|154644.4|154735.9|154645.9|154730.7|154640.7|29
1654799590000|2022-06-09 18:33:10|154733.7|154643.7|154733.8|154643.8|154737|154647|154733.2|154643.2|16
1654799600000|2022-06-09 18:33:20|154733.9|154643.9|154733.5|154643.5|154733.9|154643.9|154731.8|154641.8|8
1654799610000|2022-06-09 18:33:30|154733.7|154643.7|154733.1|154643.1|154735.5|154645.5|154731.3|154641.3|20
1654799620000|2022-06-09 18:33:40|154733.6|154643.6|154736.2|154646.2|154737.9|154647.9|154733.6|154643.6|19
1654799630000|2022-06-09 18:33:50|154736.3|154646.3|154735.1|154645.1|154736.3|154646.3|154733.5|154643.5|6
1654799640000|2022-06-09 18:34:00|154734.8|154644.8|154740.2|154650.2|154740.2|154650.2|154733.2|154643.2|17
1654799650000|2022-06-09 18:34:10|154742.2|154652.2|154736.6|154646.6|154743|154653|154735.4|154645.4|32
1654799660000|2022-06-09 18:34:20|154733|154643|154733|154643|154739.4|154649.4|154732|154642|24
1654799670000|2022-06-09 18:34:30|154735.2|154645.2|154737.3|154647.3|154739|154649|154734.7|154644.7|24
1654799680000|2022-06-09 18:34:40|154737|154647|154736.3|154646.3|154737.6|154647.6|154736.3|154646.3|17
1654799690000|2022-06-09 18:34:50|154736.6|154646.6|154734.7|154644.7|154737.8|154647.8|154733.5|154643.5|14
1654799700000|2022-06-09 18:35:00|154735.7|154645.7|154732.5|154642.5|154735.8|154645.8|154729.8|154639.8|25
1654799710000|2022-06-09 18:35:10|154733.2|154643.2|154731.9|154641.9|154734.9|154644.9|154728.1|154638.1|26
1654799720000|2022-06-09 18:35:20|154732|154642|154729.7|154639.7|154733.5|154643.5|154729.7|154639.7|20
1654799730000|2022-06-09 18:35:30|154729.3|154639.3|154732.8|154642.8|154732.8|154642.8|154728.3|154638.3|23
1654799740000|2022-06-09 18:35:40|154732.9|154642.9|154732.7|154642.7|154733.3|154643.3|154731.9|154641.9|20
1654799750000|2022-06-09 18:35:50|154731.2|154641.2|154729.5|154639.5|154732.5|154642.5|154727.7|154637.7|26
1654799760000|2022-06-09 18:36:00|154726.1|154636.1|154732.2|154642.2|154734.9|154644.9|154726.1|154636.1|23
1654799770000|2022-06-09 18:36:10|154735.8|154645.8|154731.8|154641.8|154735.9|154645.9|154730.4|154640.4|19
1654799780000|2022-06-09 18:36:20|154732.8|154642.8|154733.5|154643.5|154737.2|154647.2|154730.9|154640.9|17
1654799790000|2022-06-09 18:36:30|154734.8|154644.8|154733.5|154643.5|154735.1|154645.1|154732.1|154642.1|17
1654799800000|2022-06-09 18:36:40|154732.9|154642.9|154730.7|154640.7|154734.2|154644.2|154730.7|154640.7|10
1654799810000|2022-06-09 18:36:50|154730.9|154640.9|154733.2|154643.2|154733.8|154643.8|154730.8|154640.8|17
1654799820000|2022-06-09 18:37:00|154732.7|154642.7|154736.7|154646.7|154738.1|154648.1|154730.1|154640.1|21
1654799830000|2022-06-09 18:37:10|154736.9|154646.9|154735.5|154645.5|154736.9|154646.9|154732.8|154642.8|10
1654799840000|2022-06-09 18:37:20|154735|154645|154734.1|154644.1|154735|154645|154733.4|154643.4|10
1654799850000|2022-06-09 18:37:30|154734|154644|154735.7|154645.7|154736.8|154646.8|154734|154644|18
1654799860000|2022-06-09 18:37:40|154735.3|154645.3|154733.4|154643.4|154735.5|154645.5|154729.8|154639.8|13
1654799870000|2022-06-09 18:37:50|154737.1|154647.1|154732.8|154642.8|154737.5|154647.5|154728.3|154638.3|10
1654799880000|2022-06-09 18:38:00|154735.1|154645.1|154730.9|154640.9|154735.1|154645.1|154728.6|154638.6|23
1654799890000|2022-06-09 18:38:10|154731.8|154641.8|154733.1|154643.1|154733.7|154643.7|154728.5|154638.5|21
1654799900000|2022-06-09 18:38:20|154732.2|154642.2|154734.3|154644.3|154735.2|154645.2|154731.7|154641.7|15
1654799910000|2022-06-09 18:38:30|154734.6|154644.6|154729.3|154639.3|154734.6|154644.6|154728.4|154638.4|24
1654799920000|2022-06-09 18:38:40|154729|154639|154728.1|154638.1|154730.5|154640.5|154724.9|154634.9|35
1654799930000|2022-06-09 18:38:50|154728.6|154638.6|154726.6|154636.6|154729.2|154639.2|154723.9|154633.9|20
1654799940000|2022-06-09 18:39:00|154727|154637|154728.6|154638.6|154730.1|154640.1|154726.7|154636.7|28
1654799950000|2022-06-09 18:39:10|154727|154637|154726.6|154636.6|154728.4|154638.4|154725.3|154635.3|23
1654799960000|2022-06-09 18:39:20|154726.9|154636.9|154726.9|154636.9|154728.3|154638.3|154726.6|154636.6|19
1654799970000|2022-06-09 18:39:30|154727|154637|154727|154637|154727.8|154637.8|154726.5|154636.5|19
1654799980000|2022-06-09 18:39:40|154727.2|154637.2|154725.7|154635.7|154727.7|154637.7|154725.7|154635.7|13
1654799990000|2022-06-09 18:39:50|154725.1|154635.1|154720|154630|154728.2|154638.2|154719.9|154629.9|23
1654800000000|2022-06-09 18:40:00|154720.1|154630.1|154720.5|154630.5|154722.8|154632.8|154718|154628|14
1654800010000|2022-06-09 18:40:10|154720.2|154630.2|154723.7|154633.7|154731|154641|154718.4|154628.4|18
1654800020000|2022-06-09 18:40:20|154725.2|154635.2|154724.1|154634.1|154725.3|154635.3|154720.4|154630.4|16
1654800030000|2022-06-09 18:40:30|154725|154635|154725.8|154635.8|154728|154638|154722.5|154632.5|21
1654800040000|2022-06-09 18:40:40|154726.7|154636.7|154724.7|154634.7|154726.7|154636.7|154723.3|154633.3|17
1654800050000|2022-06-09 18:40:50|154724|154634|154725.9|154635.9|154725.9|154635.9|154722.8|154632.8|12
1654800060000|2022-06-09 18:41:00|154726.9|154636.9|154729.8|154639.8|154731.2|154641.2|154722|154632|25
1654800070000|2022-06-09 18:41:10|154730.1|154640.1|154729.2|154639.2|154730.4|154640.4|154729.2|154639.2|10
1654800080000|2022-06-09 18:41:20|154729.7|154639.7|154728.7|154638.7|154731.3|154641.3|154728.5|154638.5|19
1654800090000|2022-06-09 18:41:30|154728.9|154638.9|154730.7|154640.7|154734.9|154644.9|154728.7|154638.7|14
1654800100000|2022-06-09 18:41:40|154730.9|154640.9|154727.3|154637.3|154730.9|154640.9|154727.3|154637.3|10
1654800110000|2022-06-09 18:41:50|154727.8|154637.8|154729.5|154639.5|154732.3|154642.3|154727.2|154637.2|16
1654800120000|2022-06-09 18:42:00|154729.3|154639.3|154729.3|154639.3|154730.3|154640.3|154728.1|154638.1|12
1654800130000|2022-06-09 18:42:10|154729.4|154639.4|154729.3|154639.3|154729.4|154639.4|154729.3|154639.3|6
1654800140000|2022-06-09 18:42:20|154728.3|154638.3|154725.8|154635.8|154728.3|154638.3|154725.7|154635.7|13
1654800150000|2022-06-09 18:42:30|154726|154636|154726.2|154636.2|154726.4|154636.4|154725.4|154635.4|16
1654800160000|2022-06-09 18:42:40|154724.9|154634.9|154722.4|154632.4|154724.9|154634.9|154722.3|154632.3|17
1654800170000|2022-06-09 18:42:50|154723.8|154633.8|154725.4|154635.4|154729.3|154639.3|154722.2|154632.2|26
1654800180000|2022-06-09 18:43:00|154725.7|154635.7|154726.2|154636.2|154728.9|154638.9|154722.6|154632.6|25
1654800190000|2022-06-09 18:43:10|154726.9|154636.9|154725.8|154635.8|154736.3|154646.3|154725.3|154635.3|37
1654800200000|2022-06-09 18:43:20|154724.3|154634.3|154724.3|154634.3|154726.5|154636.5|154723.2|154633.2|33
1654800210000|2022-06-09 18:43:30|154724.1|154634.1|154724.6|154634.6|154729.3|154639.3|154721.6|154631.6|32
1654800220000|2022-06-09 18:43:40|154724.8|154634.8|154718|154628|154727.2|154637.2|154713.5|154623.5|36
1654800230000|2022-06-09 18:43:50|154717.9|154627.9|154716.8|154626.8|154718.6|154628.6|154716.4|154626.4|25
1654800240000|2022-06-09 18:44:00|154717.5|154627.5|154720|154630|154721.5|154631.5|154717.5|154627.5|25
1654800250000|2022-06-09 18:44:10|154720.1|154630.1|154731.9|154641.9|154732.6|154642.6|154720.1|154630.1|28
1654800260000|2022-06-09 18:44:20|154731|154641|154730.6|154640.6|154732.3|154642.3|154729.3|154639.3|30
1654800270000|2022-06-09 18:44:30|154727.6|154637.6|154730.5|154640.5|154733|154643|154726.1|154636.1|28
1654800280000|2022-06-09 18:44:40|154730.9|154640.9|154725.9|154635.9|154730.9|154640.9|154725.7|154635.7|19
1654800290000|2022-06-09 18:44:50|154726|154636|154728.4|154638.4|154732.1|154642.1|154726|154636|13
1654800300000|2022-06-09 18:45:00|154729.7|154639.7|154722.4|154632.4|154730.7|154640.7|154721.3|154631.3|21
1654800310000|2022-06-09 18:45:10|154723.4|154633.4|154732.6|154642.6|154732.6|154642.6|154723.1|154633.1|12
1654800320000|2022-06-09 18:45:20|154731.4|154641.4|154730.2|154640.2|154735.2|154645.2|154730.2|154640.2|10
1654800330000|2022-06-09 18:45:30|154729.8|154639.8|154722.9|154632.9|154729.8|154639.8|154718.9|154628.9|11
1654800340000|2022-06-09 18:45:40|154722.7|154632.7|154722.6|154632.6|154724|154634|154722.1|154632.1|13
1654800350000|2022-06-09 18:45:50|154723.4|154633.4|154720.7|154630.7|154723.9|154633.9|154712.3|154622.3|22
1654800360000|2022-06-09 18:46:00|154720.6|154630.6|154727.1|154637.1|154727.3|154637.3|154718.5|154628.5|25
1654800370000|2022-06-09 18:46:10|154725|154635|154726.5|154636.5|154726.6|154636.6|154723|154633|13
1654800380000|2022-06-09 18:46:20|154725.1|154635.1|154726.2|154636.2|154726.5|154636.5|154724.2|154634.2|7
1654800390000|2022-06-09 18:46:30|154725.2|154635.2|154705.6|154615.6|154725.2|154635.2|154704.7|154614.7|20
1654800400000|2022-06-09 18:46:40|154704.8|154614.8|154716.3|154626.3|154716.3|154626.3|154704.3|154614.3|21
1654800410000|2022-06-09 18:46:50|154716.8|154626.8|154711.9|154621.9|154717.5|154627.5|154708.2|154618.2|20
1654800420000|2022-06-09 18:47:00|154713.8|154623.8|154715.1|154625.1|154716.4|154626.4|154709|154619|24
1654800430000|2022-06-09 18:47:10|154714.2|154624.2|154710.4|154620.4|154716.5|154626.5|154705.4|154615.4|22
1654800440000|2022-06-09 18:47:20|154711.8|154621.8|154711.4|154621.4|154718.4|154628.4|154711.4|154621.4|29
1654800450000|2022-06-09 18:47:30|154712.1|154622.1|154712.6|154622.6|154712.7|154622.7|154710|154620|22
1654800460000|2022-06-09 18:47:40|154713.3|154623.3|154711.7|154621.7|154714.1|154624.1|154711.7|154621.7|12
1654800470000|2022-06-09 18:47:50|154712.5|154622.5|154712.6|154622.6|154713.4|154623.4|154712.2|154622.2|8
1654800480000|2022-06-09 18:48:00|154712.2|154622.2|154707.2|154617.2|154712.2|154622.2|154707.2|154617.2|7
1654800490000|2022-06-09 18:48:10|154714|154624|154713.4|154623.4|154714.7|154624.7|154712.6|154622.6|14
1654800500000|2022-06-09 18:48:20|154712.7|154622.7|154713.9|154623.9|154715.8|154625.8|154711.1|154621.1|13
1654800510000|2022-06-09 18:48:30|154715.6|154625.6|154719.3|154629.3|154719.3|154629.3|154714.1|154624.1|10
1654800520000|2022-06-09 18:48:40|154717.5|154627.5|154713.9|154623.9|154717.5|154627.5|154711.9|154621.9|14
1654800530000|2022-06-09 18:48:50|154713|154623|154712.1|154622.1|154713.6|154623.6|154710.8|154620.8|18
1654800540000|2022-06-09 18:49:00|154713.5|154623.5|154713.7|154623.7|154714|154624|154711.6|154621.6|12
1654800550000|2022-06-09 18:49:10|154711.8|154621.8|154718.7|154628.7|154719.5|154629.5|154711.5|154621.5|25
1654800560000|2022-06-09 18:49:20|154718.9|154628.9|154716.5|154626.5|154721.3|154631.3|154715.9|154625.9|18
1654800570000|2022-06-09 18:49:30|154716.2|154626.2|154719.6|154629.6|154723|154633|154716.2|154626.2|22
1654800580000|2022-06-09 18:49:40|154722.5|154632.5|154724.3|154634.3|154724.5|154634.5|154720|154630|17
1654800590000|2022-06-09 18:49:50|154724.6|154634.6|154724.7|154634.7|154724.7|154634.7|154720|154630|20
1654800600000|2022-06-09 18:50:00|154725.8|154635.8|154725.2|154635.2|154727.8|154637.8|154723.1|154633.1|31
1654800610000|2022-06-09 18:50:10|154724.9|154634.9|154727|154637|154728.2|154638.2|154724.9|154634.9|21
1654800620000|2022-06-09 18:50:20|154725.3|154635.3|154729.7|154639.7|154729.7|154639.7|154725.1|154635.1|27
1654800630000|2022-06-09 18:50:30|154729.6|154639.6|154726.5|154636.5|154729.6|154639.6|154722.8|154632.8|24
1654800640000|2022-06-09 18:50:40|154727.3|154637.3|154725.9|154635.9|154728.7|154638.7|154723.2|154633.2|20
1654800650000|2022-06-09 18:50:50|154726.8|154636.8|154728.7|154638.7|154730.8|154640.8|154726.6|154636.6|15
1654800660000|2022-06-09 18:51:00|154728|154638|154732.1|154642.1|154733.6|154643.6|154725.3|154635.3|22
1654800670000|2022-06-09 18:51:10|154732|154642|154726.4|154636.4|154734.6|154644.6|154723.4|154633.4|15
1654800680000|2022-06-09 18:51:20|154723.6|154633.6|154725.7|154635.7|154725.7|154635.7|154722.9|154632.9|7
1654800690000|2022-06-09 18:51:30|154724.5|154634.5|154726.4|154636.4|154727.1|154637.1|154724.1|154634.1|12
1654800700000|2022-06-09 18:51:40|154727|154637|154729.4|154639.4|154730.9|154640.9|154722.2|154632.2|22
1654800710000|2022-06-09 18:51:50|154718.7|154628.7|154730.7|154640.7|154730.7|154640.7|154718.7|154628.7|14
1654800720000|2022-06-09 18:52:00|154730.2|154640.2|154728.5|154638.5|154730.8|154640.8|154723.2|154633.2|17
1654800730000|2022-06-09 18:52:10|154730.5|154640.5|154727.3|154637.3|154732|154642|154723.9|154633.9|18
1654800740000|2022-06-09 18:52:20|154729.1|154639.1|154724.6|154634.6|154731.1|154641.1|154722.9|154632.9|8
1654800750000|2022-06-09 18:52:30|154724.7|154634.7|154720.8|154630.8|154728.6|154638.6|154720.8|154630.8|13
1654800760000|2022-06-09 18:52:40|154720.3|154630.3|154723|154633|154723|154633|154720.3|154630.3|15
1654800770000|2022-06-09 18:52:50|154721.4|154631.4|154718.1|154628.1|154721.4|154631.4|154718.1|154628.1|19
1654800780000|2022-06-09 18:53:00|154721.3|154631.3|154726.6|154636.6|154729|154639|154718|154628|20
1654800790000|2022-06-09 18:53:10|154728.6|154638.6|154728.3|154638.3|154732|154642|154726.9|154636.9|13
1654800800000|2022-06-09 18:53:20|154729.4|154639.4|154719.7|154629.7|154729.4|154639.4|154714.4|154624.4|20
1654800810000|2022-06-09 18:53:30|154718.6|154628.6|154728.4|154638.4|154729.2|154639.2|154718.6|154628.6|26
1654800820000|2022-06-09 18:53:40|154727.9|154637.9|154728.6|154638.6|154730.7|154640.7|154727.9|154637.9|18
1654800830000|2022-06-09 18:53:50|154728.4|154638.4|154729.2|154639.2|154729.7|154639.7|154726|154636|22
1654800840000|2022-06-09 18:54:00|154729.3|154639.3|154728.4|154638.4|154729.7|154639.7|154727.3|154637.3|10
1654800850000|2022-06-09 18:54:10|154728.6|154638.6|154735.7|154645.7|154737.8|154647.8|154724.7|154634.7|22
1654800860000|2022-06-09 18:54:20|154735|154645|154734.2|154644.2|154737.3|154647.3|154733.6|154643.6|20
1654800870000|2022-06-09 18:54:30|154735|154645|154725|154635|154735.4|154645.4|154724.4|154634.4|26
1654800880000|2022-06-09 18:54:40|154725.3|154635.3|154726.9|154636.9|154726.9|154636.9|154725.1|154635.1|13
1654800890000|2022-06-09 18:54:50|154727.1|154637.1|154740.8|154650.8|154744.4|154654.4|154726.7|154636.7|24
1654800900000|2022-06-09 18:55:00|154741|154651|154773.7|154683.7|154793.8|154703.8|154741|154651|35
1654800910000|2022-06-09 18:55:10|154776.4|154686.4|154773.8|154683.8|154777.2|154687.2|154773.3|154683.3|24
1654800920000|2022-06-09 18:55:20|154773.9|154683.9|154806.7|154716.7|154807.7|154717.7|154769.6|154679.6|24
1654800930000|2022-06-09 18:55:30|154807|154717|154809.2|154719.2|154810.4|154720.4|154806.1|154716.1|16
1654800940000|2022-06-09 18:55:40|154809.7|154719.7|154782.7|154692.7|154810.1|154720.1|154778|154688|20
1654800950000|2022-06-09 18:55:50|154782.5|154692.5|154808.7|154718.7|154809.6|154719.6|154781.6|154691.6|32
1654800960000|2022-06-09 18:56:00|154799.5|154709.5|154806.9|154716.9|154822.4|154732.4|154796.6|154706.6|34
1654800970000|2022-06-09 18:56:10|154809|154719|154820.7|154730.7|154820.7|154730.7|154804.4|154714.4|30
1654800980000|2022-06-09 18:56:20|154820.2|154730.2|154825|154735|154828|154738|154820.2|154730.2|29
1654800990000|2022-06-09 18:56:30|154824.6|154734.6|154823|154733|154825.4|154735.4|154822.1|154732.1|19
1654801000000|2022-06-09 18:56:40|154822|154732|154820|154730|154823.7|154733.7|154820|154730|22
1654801010000|2022-06-09 18:56:50|154820.2|154730.2|154814.3|154724.3|154821.2|154731.2|154813.1|154723.1|27
1654801020000|2022-06-09 18:57:00|154813.5|154723.5|154815.7|154725.7|154818.4|154728.4|154812.2|154722.2|27
1654801030000|2022-06-09 18:57:10|154815.3|154725.3|154819|154729|154820.8|154730.8|154814.3|154724.3|18
1654801040000|2022-06-09 18:57:20|154818.4|154728.4|154816.6|154726.6|154820.6|154730.6|154816.6|154726.6|22
1654801050000|2022-06-09 18:57:30|154817.5|154727.5|154819|154729|154821.2|154731.2|154817.2|154727.2|21
1654801060000|2022-06-09 18:57:40|154818.7|154728.7|154818.4|154728.4|154820.6|154730.6|154818.3|154728.3|18
1654801070000|2022-06-09 18:57:50|154818.6|154728.6|154817.6|154727.6|154823.3|154733.3|154817.6|154727.6|18
1654801080000|2022-06-09 18:58:00|154817.7|154727.7|154811.6|154721.6|154817.7|154727.7|154809.4|154719.4|18
1654801090000|2022-06-09 18:58:10|154811.9|154721.9|154879.6|154789.6|154890.2|154800.2|154811.9|154721.9|32
1654801100000|2022-06-09 18:58:20|154881.2|154791.2|154876.7|154786.7|154881.3|154791.3|154875.4|154785.4|22
1654801110000|2022-06-09 18:58:30|154876.5|154786.5|154873.1|154783.1|154879.8|154789.8|154872.9|154782.9|19
1654801120000|2022-06-09 18:58:40|154873.5|154783.5|154881.4|154791.4|154888.5|154798.5|154873.5|154783.5|18
1654801130000|2022-06-09 18:58:50|154882.1|154792.1|154880.1|154790.1|154883.2|154793.2|154878.8|154788.8|12
1654801140000|2022-06-09 18:59:00|154879.4|154789.4|154886.2|154796.2|154886.2|154796.2|154879.4|154789.4|18
1654801150000|2022-06-09 18:59:10|154884.8|154794.8|154900.1|154810.1|154905.3|154815.3|154878.2|154788.2|32
1654801160000|2022-06-09 18:59:20|154902.4|154812.4|154906.2|154816.2|154910.2|154820.2|154900.2|154810.2|23
1654801170000|2022-06-09 18:59:30|154906.8|154816.8|154907.4|154817.4|154908.6|154818.6|154905.9|154815.9|19
1654801180000|2022-06-09 18:59:40|154907.5|154817.5|154912.6|154822.6|154913.1|154823.1|154907.5|154817.5|16
1654801190000|2022-06-09 18:59:50|154930.3|154840.3|154949.4|154859.4|154969.7|154879.7|154916.9|154826.9|36
1654801200000|2022-06-09 19:00:00|154953.8|154863.8|154985.2|154895.2|154987.8|154897.8|154953.8|154863.8|37
1654801210000|2022-06-09 19:00:10|154984.6|154894.6|154990|154900|155004.3|154914.3|154984.1|154894.1|29
1654801220000|2022-06-09 19:00:20|154990.9|154900.9|154925.6|154835.6|154993.1|154903.1|154913.8|154823.8|27
1654801230000|2022-06-09 19:00:30|154923.5|154833.5|154922.3|154832.3|154925|154835|154920.8|154830.8|25
1654801240000|2022-06-09 19:00:40|154922.5|154832.5|154929|154839|154929|154839|154921.9|154831.9|29
1654801250000|2022-06-09 19:00:50|154927|154837|154996.5|154906.5|154996.8|154906.8|154927|154837|35
1654801260000|2022-06-09 19:01:00|154996.6|154906.6|154991.6|154901.6|154997.9|154907.9|154987.1|154897.1|26
1654801270000|2022-06-09 19:01:10|154992|154902|154988.9|154898.9|154992|154902|154988.9|154898.9|12
1654801280000|2022-06-09 19:01:20|154989.1|154899.1|154989.1|154899.1|154990|154900|154986.6|154896.6|14
1654801290000|2022-06-09 19:01:30|154989.6|154899.6|154990.3|154900.3|154990.3|154900.3|154989.1|154899.1|9
1654801300000|2022-06-09 19:01:40|154989.2|154899.2|154990.4|154900.4|154994.4|154904.4|154989.2|154899.2|14
1654801310000|2022-06-09 19:01:50|154994.1|154904.1|154995.4|154905.4|154996.4|154906.4|154991.1|154901.1|22
1654801320000|2022-06-09 19:02:00|154994.4|154904.4|154995.4|154905.4|154997|154907|154992.9|154902.9|28
1654801330000|2022-06-09 19:02:10|154995.6|154905.6|154972.6|154882.6|154995.9|154905.9|154962.1|154872.1|30
1654801340000|2022-06-09 19:02:20|154971.4|154881.4|154971.8|154881.8|154976|154886|154969.7|154879.7|24
1654801350000|2022-06-09 19:02:30|154971.6|154881.6|154970.6|154880.6|154971.7|154881.7|154967.4|154877.4|30
1654801360000|2022-06-09 19:02:40|154970.1|154880.1|154965.4|154875.4|154973.9|154883.9|154964.6|154874.6|18
1654801370000|2022-06-09 19:02:50|154964.7|154874.7|154967.3|154877.3|154969|154879|154962.4|154872.4|18
1654801380000|2022-06-09 19:03:00|154967.8|154877.8|154968.6|154878.6|154970.5|154880.5|154967.6|154877.6|11
1654801390000|2022-06-09 19:03:10|154969.8|154879.8|154967.1|154877.1|154969.8|154879.8|154966.4|154876.4|11
1654801400000|2022-06-09 19:03:20|154968|154878|154967.2|154877.2|154974.2|154884.2|154963.1|154873.1|20
1654801410000|2022-06-09 19:03:30|154967.9|154877.9|154970.7|154880.7|154971.9|154881.9|154963.6|154873.6|17
1654801420000|2022-06-09 19:03:40|154971.1|154881.1|154967.2|154877.2|154971.1|154881.1|154962|154872|13
1654801430000|2022-06-09 19:03:50|154966.5|154876.5|154965.8|154875.8|154969.5|154879.5|154965.8|154875.8|6
1654801440000|2022-06-09 19:04:00|154966|154876|154967.3|154877.3|154971.9|154881.9|154961.8|154871.8|16
1654801450000|2022-06-09 19:04:10|154965.4|154875.4|154970.5|154880.5|154970.5|154880.5|154962.3|154872.3|15
1654801460000|2022-06-09 19:04:20|154969.7|154879.7|154967.9|154877.9|154972.4|154882.4|154961.6|154871.6|22
1654801470000|2022-06-09 19:04:30|154965.1|154875.1|154971|154881|154973.2|154883.2|154964.6|154874.6|19
1654801480000|2022-06-09 19:04:40|154970.1|154880.1|154970.1|154880.1|154970.9|154880.9|154969.1|154879.1|12
1654801490000|2022-06-09 19:04:50|154969.1|154879.1|154970.6|154880.6|154972.5|154882.5|154968.8|154878.8|13
1654801500000|2022-06-09 19:05:00|154971.6|154881.6|154969.9|154879.9|154974.5|154884.5|154969.6|154879.6|20
1654801510000|2022-06-09 19:05:10|154970.1|154880.1|154973.4|154883.4|154974.1|154884.1|154969.6|154879.6|12
1654801520000|2022-06-09 19:05:20|154972.9|154882.9|154963.4|154873.4|154972.9|154882.9|154963.1|154873.1|13
1654801530000|2022-06-09 19:05:30|154964.6|154874.6|154972.7|154882.7|154973.3|154883.3|154964.6|154874.6|17
1654801540000|2022-06-09 19:05:40|154972.4|154882.4|154977.8|154887.8|154986|154896|154972.4|154882.4|22
1654801550000|2022-06-09 19:05:50|154976.9|154886.9|154974.2|154884.2|154980.1|154890.1|154974.1|154884.1|27
1654801560000|2022-06-09 19:06:00|154974.8|154884.8|154968.1|154878.1|154976.6|154886.6|154966.8|154876.8|19
1654801570000|2022-06-09 19:06:10|154968|154878|154964|154874|154968.1|154878.1|154961.7|154871.7|22
1654801580000|2022-06-09 19:06:20|154964.4|154874.4|154964.9|154874.9|154970.4|154880.4|154963.6|154873.6|19
1654801590000|2022-06-09 19:06:30|154965.2|154875.2|154967.8|154877.8|154968|154878|154964|154874|20
1654801600000|2022-06-09 19:06:40|154967.2|154877.2|154969.6|154879.6|154970|154880|154965.3|154875.3|17
1654801610000|2022-06-09 19:06:50|154967.9|154877.9|154964.6|154874.6|154968.8|154878.8|154963.7|154873.7|18
1654801620000|2022-06-09 19:07:00|154965.7|154875.7|154968.9|154878.9|154969.3|154879.3|154964.5|154874.5|17
1654801630000|2022-06-09 19:07:10|154969.9|154879.9|154969.7|154879.7|154970.8|154880.8|154965.7|154875.7|21
1654801640000|2022-06-09 19:07:20|154970.2|154880.2|154966.8|154876.8|154971.7|154881.7|154966.1|154876.1|24
1654801650000|2022-06-09 19:07:30|154966.3|154876.3|155001.6|154911.6|155005.3|154915.3|154965.4|154875.4|23
1654801660000|2022-06-09 19:07:40|155001.4|154911.4|154993.7|154903.7|155004|154914|154992.2|154902.2|30
1654801670000|2022-06-09 19:07:50|154992.9|154902.9|155000.8|154910.8|155001.5|154911.5|154992.3|154902.3|21
1654801680000|2022-06-09 19:08:00|155000.9|154910.9|155007.1|154917.1|155010.2|154920.2|154998.6|154908.6|25
1654801690000|2022-06-09 19:08:10|155001.9|154911.9|155023.3|154933.3|155044.7|154954.7|154999.8|154909.8|30
1654801700000|2022-06-09 19:08:20|155022.4|154932.4|155011.6|154921.6|155046.7|154956.7|155004.4|154914.4|33
1654801710000|2022-06-09 19:08:30|155005|154915|155012.6|154922.6|155017.1|154927.1|155005|154915|25
1654801720000|2022-06-09 19:08:40|155012|154922|155010.1|154920.1|155013.1|154923.1|155010.1|154920.1|16
1654801730000|2022-06-09 19:08:50|155009.6|154919.6|155005.9|154915.9|155014.2|154924.2|155004.4|154914.4|20
1654801740000|2022-06-09 19:09:00|155005.4|154915.4|155014.3|154924.3|155014.6|154924.6|155005.4|154915.4|18
1654801750000|2022-06-09 19:09:10|155014|154924|155014.1|154924.1|155014.8|154924.8|155013.1|154923.1|17
1654801760000|2022-06-09 19:09:20|155014.2|154924.2|154999|154909|155019.1|154929.1|154999|154909|13
1654801770000|2022-06-09 19:09:30|154998.5|154908.5|155004.7|154914.7|155006.3|154916.3|154998.5|154908.5|24
1654801780000|2022-06-09 19:09:40|155004.4|154914.4|155007.1|154917.1|155008.2|154918.2|155004.4|154914.4|19
1654801790000|2022-06-09 19:09:50|155006.9|154916.9|155008.5|154918.5|155008.7|154918.7|155005|154915|30
1654801800000|2022-06-09 19:10:00|155008.9|154918.9|154985.9|154895.9|155009.2|154919.2|154985.9|154895.9|23
1654801810000|2022-06-09 19:10:10|154993.5|154903.5|154993.9|154903.9|154994.4|154904.4|154993.5|154903.5|9
1654801820000|2022-06-09 19:10:20|154994|154904|155000.6|154910.6|155001.9|154911.9|154994|154904|18
1654801830000|2022-06-09 19:10:30|155000.9|154910.9|155002.6|154912.6|155006.1|154916.1|155000.9|154910.9|17
1654801840000|2022-06-09 19:10:40|155000.8|154910.8|155011.8|154921.8|155011.8|154921.8|154996|154906|27
1654801850000|2022-06-09 19:10:50|155011.3|154921.3|155009.3|154919.3|155012.3|154922.3|155009.2|154919.2|21
1654801860000|2022-06-09 19:11:00|155008.4|154918.4|155000.5|154910.5|155008.6|154918.6|154999.2|154909.2|13
1654801870000|2022-06-09 19:11:10|154998.6|154908.6|154998.6|154908.6|154998.7|154908.7|154998.1|154908.1|7
1654801880000|2022-06-09 19:11:20|154997.6|154907.6|154996.5|154906.5|155002.3|154912.3|154992|154902|15
1654801890000|2022-06-09 19:11:30|154997|154907|154997.7|154907.7|155000.1|154910.1|154996.9|154906.9|7
1654801900000|2022-06-09 19:11:40|154997.8|154907.8|154974|154884|154998.5|154908.5|154967.2|154877.2|17
1654801910000|2022-06-09 19:11:50|154973.2|154883.2|154976.2|154886.2|154978.6|154888.6|154964|154874|16
1654801920000|2022-06-09 19:12:00|154977.3|154887.3|154991.6|154901.6|154993.5|154903.5|154975.9|154885.9|22
1654801930000|2022-06-09 19:12:10|154991.7|154901.7|154989.2|154899.2|154992|154902|154989.2|154899.2|17
1654801940000|2022-06-09 19:12:20|154988.6|154898.6|154990.7|154900.7|154991.7|154901.7|154988.6|154898.6|9
1654801950000|2022-06-09 19:12:30|154991.6|154901.6|154990.7|154900.7|154996.2|154906.2|154985|154895|18
1654801960000|2022-06-09 19:12:40|154990.6|154900.6|154995.8|154905.8|154997.6|154907.6|154990.6|154900.6|12
1654801970000|2022-06-09 19:12:50|154994.2|154904.2|154992|154902|154994.4|154904.4|154991|154901|9
1654801980000|2022-06-09 19:13:00|154996.7|154906.7|155011.3|154921.3|155013.6|154923.6|154989.5|154899.5|26
1654801990000|2022-06-09 19:13:10|155010.8|154920.8|155008.9|154918.9|155012.8|154922.8|155007.4|154917.4|27
1654802000000|2022-06-09 19:13:20|155009|154919|155011.1|154921.1|155011.2|154921.2|155007|154917|22
1654802010000|2022-06-09 19:13:30|155009.2|154919.2|155007.8|154917.8|155009.6|154919.6|155007.1|154917.1|27
1654802020000|2022-06-09 19:13:40|155007.9|154917.9|155010|154920|155010.2|154920.2|155007.8|154917.8|25
1654802030000|2022-06-09 19:13:50|155010.5|154920.5|155015.5|154925.5|155020.7|154930.7|155001.4|154911.4|34
1654802040000|2022-06-09 19:14:00|155019.1|154929.1|155015.5|154925.5|155019.1|154929.1|155012.7|154922.7|22
1654802050000|2022-06-09 19:14:10|155015.6|154925.6|155011.7|154921.7|155017.9|154927.9|155004.2|154914.2|28
1654802060000|2022-06-09 19:14:20|155011|154921|155009.5|154919.5|155011.3|154921.3|155008.5|154918.5|14
1654802070000|2022-06-09 19:14:30|155009.2|154919.2|155001.3|154911.3|155013.1|154923.1|154997.6|154907.6|19
1654802080000|2022-06-09 19:14:40|155002.4|154912.4|155004|154914|155004|154914|155000.9|154910.9|12
1654802090000|2022-06-09 19:14:50|155005.2|154915.2|155008.6|154918.6|155009|154919|155005.2|154915.2|14
1654802100000|2022-06-09 19:15:00|155008.3|154918.3|155005.1|154915.1|155010.5|154920.5|155005.1|154915.1|18
1654802110000|2022-06-09 19:15:10|155005|154915|154992.5|154902.5|155008.6|154918.6|154991.2|154901.2|20
1654802120000|2022-06-09 19:15:20|154995.4|154905.4|155002.5|154912.5|155002.5|154912.5|154995|154905|10
1654802130000|2022-06-09 19:15:30|155002.1|154912.1|155000.7|154910.7|155002.1|154912.1|154999.5|154909.5|7
1654802140000|2022-06-09 19:15:40|155003.4|154913.4|155001.4|154911.4|155003.4|154913.4|155001.4|154911.4|9
1654802150000|2022-06-09 19:15:50|155001.5|154911.5|154996.9|154906.9|155001.8|154911.8|154995|154905|16
1654802160000|2022-06-09 19:16:00|154996.6|154906.6|154993.6|154903.6|154996.6|154906.6|154993.6|154903.6|11
1654802170000|2022-06-09 19:16:10|154994.6|154904.6|154990|154900|155001.3|154911.3|154977|154887|15
1654802180000|2022-06-09 19:16:20|154989.6|154899.6|154995.9|154905.9|154996|154906|154989.6|154899.6|4
1654802190000|2022-06-09 19:16:30|154995.8|154905.8|154996.3|154906.3|154996.8|154906.8|154994.7|154904.7|9
1654802200000|2022-06-09 19:16:40|154996.5|154906.5|154993.8|154903.8|154996.9|154906.9|154993.2|154903.2|13
1654802210000|2022-06-09 19:16:50|154992.3|154902.3|155000.6|154910.6|155000.6|154910.6|154992.3|154902.3|11
1654802220000|2022-06-09 19:17:00|154996.7|154906.7|154996.7|154906.7|154996.8|154906.8|154996.7|154906.7|7
1654802230000|2022-06-09 19:17:10|154996.8|154906.8|154996|154906|154998.2|154908.2|154994|154904|15
1654802240000|2022-06-09 19:17:20|154995.2|154905.2|155000.9|154910.9|155001.1|154911.1|154994.7|154904.7|14
1654802250000|2022-06-09 19:17:30|155001.1|154911.1|155002.4|154912.4|155003.6|154913.6|155000.8|154910.8|14
1654802260000|2022-06-09 19:17:40|155002.6|154912.6|155004.8|154914.8|155009|154919|155002.4|154912.4|20
1654802270000|2022-06-09 19:17:50|155005.5|154915.5|155003.6|154913.6|155005.6|154915.6|155002.7|154912.7|13
1654802280000|2022-06-09 19:18:00|155003.3|154913.3|155004.3|154914.3|155004.3|154914.3|155003.3|154913.3|12
1654802290000|2022-06-09 19:18:10|155004.2|154914.2|154997.8|154907.8|155005|154915|154996.2|154906.2|13
1654802300000|2022-06-09 19:18:20|155001.1|154911.1|155001.3|154911.3|155001.3|154911.3|155001.1|154911.1|4
1654802310000|2022-06-09 19:18:30|155002.7|154912.7|155004.6|154914.6|155007.2|154917.2|155002.7|154912.7|15
1654802320000|2022-06-09 19:18:40|155004.5|154914.5|154984.5|154894.5|155004.5|154914.5|154984.5|154894.5|14
1654802330000|2022-06-09 19:18:50|154984.9|154894.9|154985.2|154895.2|154988.5|154898.5|154984.4|154894.4|16
1654802340000|2022-06-09 19:19:00|154985.3|154895.3|154988.6|154898.6|154988.6|154898.6|154985.1|154895.1|14
1654802350000|2022-06-09 19:19:10|154987.8|154897.8|154984|154894|154987.9|154897.9|154983.6|154893.6|9
1654802360000|2022-06-09 19:19:20|154984.2|154894.2|154977.5|154887.5|154989.2|154899.2|154976.2|154886.2|14
1654802370000|2022-06-09 19:19:30|154980.8|154890.8|154981.6|154891.6|154990.4|154900.4|154980.4|154890.4|23
1654802380000|2022-06-09 19:19:40|154981.9|154891.9|154989.3|154899.3|154989.3|154899.3|154980.8|154890.8|22
1654802390000|2022-06-09 19:19:50|154989.2|154899.2|154989.9|154899.9|154990|154900|154989.1|154899.1|9
1654802400000|2022-06-09 19:20:00|154990|154900|154993.3|154903.3|154993.3|154903.3|154989.5|154899.5|12
1654802410000|2022-06-09 19:20:10|154993.2|154903.2|154988.2|154898.2|154993.2|154903.2|154987.8|154897.8|15
1654802420000|2022-06-09 19:20:20|154988.1|154898.1|154985|154895|154988.5|154898.5|154981.7|154891.7|21
1654802430000|2022-06-09 19:20:30|154984.9|154894.9|154984.5|154894.5|154985.7|154895.7|154974.6|154884.6|15
1654802440000|2022-06-09 19:20:40|154982.7|154892.7|154981.9|154891.9|154983.8|154893.8|154980.5|154890.5|9
1654802450000|2022-06-09 19:20:50|154981.3|154891.3|154979.9|154889.9|154982.2|154892.2|154978.6|154888.6|10
1654802460000|2022-06-09 19:21:00|154980.2|154890.2|154983.9|154893.9|154983.9|154893.9|154979|154889|11
1654802470000|2022-06-09 19:21:10|154984.4|154894.4|154985.5|154895.5|154988|154898|154978.7|154888.7|16
1654802480000|2022-06-09 19:21:20|154985.1|154895.1|154985.6|154895.6|154990.7|154900.7|154984.8|154894.8|13
1654802490000|2022-06-09 19:21:30|154986.7|154896.7|154983.9|154893.9|154986.7|154896.7|154982.3|154892.3|19
1654802500000|2022-06-09 19:21:40|154984.3|154894.3|154984.8|154894.8|154984.8|154894.8|154982.7|154892.7|17
1654802510000|2022-06-09 19:21:50|154984.4|154894.4|154985.1|154895.1|154985.8|154895.8|154983.9|154893.9|13
1654802520000|2022-06-09 19:22:00|154985.4|154895.4|154983.7|154893.7|154988.3|154898.3|154983.7|154893.7|11
1654802530000|2022-06-09 19:22:10|154984.5|154894.5|154977.7|154887.7|154988.7|154898.7|154977.7|154887.7|12
1654802540000|2022-06-09 19:22:20|154979.2|154889.2|154986.7|154896.7|154990.7|154900.7|154979.2|154889.2|17
1654802550000|2022-06-09 19:22:30|154984.9|154894.9|154981.9|154891.9|154986.3|154896.3|154980.2|154890.2|14
1654802560000|2022-06-09 19:22:40|154982.2|154892.2|154979.6|154889.6|154983.3|154893.3|154978.6|154888.6|12
1654802570000|2022-06-09 19:22:50|154980|154890|154982.1|154892.1|154984|154894|154980|154890|11
1654802580000|2022-06-09 19:23:00|154980.9|154890.9|154982.2|154892.2|154984|154894|154980.5|154890.5|11
1654802590000|2022-06-09 19:23:10|154982.9|154892.9|154981.3|154891.3|154983.4|154893.4|154976.5|154886.5|16
1654802600000|2022-06-09 19:23:20|154980.6|154890.6|154978.2|154888.2|154982.4|154892.4|154978.2|154888.2|11
1654802610000|2022-06-09 19:23:30|154979.1|154889.1|154978.8|154888.8|154979.8|154889.8|154977.2|154887.2|19
1654802620000|2022-06-09 19:23:40|154979.3|154889.3|154978.7|154888.7|154979.3|154889.3|154977.9|154887.9|11
1654802630000|2022-06-09 19:23:50|154978.2|154888.2|154977.5|154887.5|154979|154889|154977.3|154887.3|13
1654802640000|2022-06-09 19:24:00|154977.7|154887.7|154978.1|154888.1|154978.2|154888.2|154977.3|154887.3|12
1654802650000|2022-06-09 19:24:10|154977.9|154887.9|154981.3|154891.3|154981.3|154891.3|154977.1|154887.1|12
1654802660000|2022-06-09 19:24:20|154978.1|154888.1|154978.5|154888.5|154981.4|154891.4|154977.6|154887.6|16
1654802670000|2022-06-09 19:24:30|154978.7|154888.7|154979.8|154889.8|154980.8|154890.8|154976.3|154886.3|15
1654802680000|2022-06-09 19:24:40|154980.9|154890.9|154979.9|154889.9|154981.1|154891.1|154978.9|154888.9|13
1654802690000|2022-06-09 19:24:50|154978.3|154888.3|154983.6|154893.6|154987.7|154897.7|154978.3|154888.3|16
1654802700000|2022-06-09 19:25:00|154984.2|154894.2|154983.8|154893.8|154987.5|154897.5|154983.5|154893.5|18
1654802710000|2022-06-09 19:25:10|154984.2|154894.2|154986.6|154896.6|154989.2|154899.2|154984.2|154894.2|22
1654802720000|2022-06-09 19:25:20|154986.2|154896.2|154989.6|154899.6|154993.2|154903.2|154986.2|154896.2|22
1654802730000|2022-06-09 19:25:30|154989.8|154899.8|155057.9|154967.9|155061.2|154971.2|154989.8|154899.8|26
1654802740000|2022-06-09 19:25:40|155057.6|154967.6|155025.8|154935.8|155057.6|154967.6|155020.6|154930.6|29
1654802750000|2022-06-09 19:25:50|155025.9|154935.9|155026.9|154936.9|155031|154941|155023.2|154933.2|31
1654802760000|2022-06-09 19:26:00|155026.3|154936.3|155024.3|154934.3|155026.3|154936.3|155023.1|154933.1|29
1654802770000|2022-06-09 19:26:10|155022.7|154932.7|155019.1|154929.1|155023.9|154933.9|155016.6|154926.6|27
1654802780000|2022-06-09 19:26:20|155018.6|154928.6|155019.9|154929.9|155021.7|154931.7|155018.1|154928.1|24
1654802790000|2022-06-09 19:26:30|155017.8|154927.8|155019.5|154929.5|155023.3|154933.3|155016.7|154926.7|23
1654802800000|2022-06-09 19:26:40|155019.8|154929.8|155014.6|154924.6|155033.6|154943.6|155006.2|154916.2|23
1654802810000|2022-06-09 19:26:50|155016.8|154926.8|155006.1|154916.1|155016.8|154926.8|155005.6|154915.6|14
1654802820000|2022-06-09 19:27:00|155007.4|154917.4|155015.5|154925.5|155021.8|154931.8|155005.5|154915.5|24
1654802830000|2022-06-09 19:27:10|155026.5|154936.5|155029.2|154939.2|155035.3|154945.3|155026.5|154936.5|27
1654802840000|2022-06-09 19:27:20|155028.7|154938.7|155028.7|154938.7|155029.6|154939.6|155028.1|154938.1|23
1654802850000|2022-06-09 19:27:30|155029.1|154939.1|155043.6|154953.6|155051.3|154961.3|155025.9|154935.9|24
1654802860000|2022-06-09 19:27:40|155044.8|154954.8|155044.7|154954.7|155045.7|154955.7|155042|154952|21
1654802870000|2022-06-09 19:27:50|155045.7|154955.7|155042.4|154952.4|155045.7|154955.7|155042.2|154952.2|20
1654802880000|2022-06-09 19:28:00|155041.1|154951.1|155040.2|154950.2|155041.4|154951.4|155038.6|154948.6|17
1654802890000|2022-06-09 19:28:10|155039.7|154949.7|155038.2|154948.2|155039.7|154949.7|155037.6|154947.6|19
1654802900000|2022-06-09 19:28:20|155038.3|154948.3|155046.9|154956.9|155046.9|154956.9|155037.9|154947.9|31
1654802910000|2022-06-09 19:28:30|155042.8|154952.8|155046.1|154956.1|155046.1|154956.1|155041.6|154951.6|36
1654802920000|2022-06-09 19:28:40|155045|154955|155054.6|154964.6|155062.7|154972.7|155045|154955|36
1654802930000|2022-06-09 19:28:50|155055|154965|155054.7|154964.7|155058.1|154968.1|155051.6|154961.6|32
1654802940000|2022-06-09 19:29:00|155054.8|154964.8|155044.5|154954.5|155056|154966|155043.5|154953.5|25
1654802950000|2022-06-09 19:29:10|155045.3|154955.3|155048.1|154958.1|155049.2|154959.2|155043.7|154953.7|19
1654802960000|2022-06-09 19:29:20|155047|154957|155044.4|154954.4|155048.4|154958.4|155042.9|154952.9|21
1654802970000|2022-06-09 19:29:30|155046|154956|155046.2|154956.2|155049.4|154959.4|155044.9|154954.9|19
1654802980000|2022-06-09 19:29:40|155046.1|154956.1|155039.4|154949.4|155047.1|154957.1|155039.4|154949.4|22
1654802990000|2022-06-09 19:29:50|155040.9|154950.9|155044.4|154954.4|155045.4|154955.4|155040.7|154950.7|20
1654803000000|2022-06-09 19:30:00|155043.4|154953.4|155046.4|154956.4|155050.6|154960.6|155043.4|154953.4|27
1654803010000|2022-06-09 19:30:10|155048.8|154958.8|155050.2|154960.2|155052.7|154962.7|155047.9|154957.9|25
1654803020000|2022-06-09 19:30:20|155050.5|154960.5|155047.4|154957.4|155050.9|154960.9|155047.4|154957.4|17
1654803030000|2022-06-09 19:30:30|155049|154959|155042|154952|155049|154959|155040.4|154950.4|22
1654803040000|2022-06-09 19:30:40|155041.7|154951.7|155040|154950|155055.4|154965.4|155040|154950|21
1654803050000|2022-06-09 19:30:50|155045.4|154955.4|155043.3|154953.3|155045.4|154955.4|155037.6|154947.6|21
1654803060000|2022-06-09 19:31:00|155042.4|154952.4|155088.8|154998.8|155098.6|155008.6|155041.2|154951.2|20
1654803070000|2022-06-09 19:31:10|155086.8|154996.8|155112.4|155022.4|155115.9|155025.9|155082.1|154992.1|31
1654803080000|2022-06-09 19:31:20|155114.4|155024.4|155114.9|155024.9|155115.9|155025.9|155112.4|155022.4|28
1654803090000|2022-06-09 19:31:30|155116.3|155026.3|155133.2|155043.2|155134.4|155044.4|155115|155025|25
1654803100000|2022-06-09 19:31:40|155131.8|155041.8|155133|155043|155134|155044|155125.4|155035.4|15
1654803110000|2022-06-09 19:31:50|155132.2|155042.2|155106.8|155016.8|155134.7|155044.7|155106.2|155016.2|25
1654803120000|2022-06-09 19:32:00|155107.4|155017.4|155108.9|155018.9|155108.9|155018.9|155106.2|155016.2|22
1654803130000|2022-06-09 19:32:10|155109.6|155019.6|155108|155018|155109.6|155019.6|155108|155018|16
1654803140000|2022-06-09 19:32:20|155088.6|154998.6|155095.9|155005.9|155095.9|155005.9|155082.1|154992.1|30
1654803150000|2022-06-09 19:32:30|155095|155005|155094.5|155004.5|155096|155006|155093.1|155003.1|27
1654803160000|2022-06-09 19:32:40|155094.9|155004.9|155090.7|155000.7|155095.8|155005.8|155090.7|155000.7|12
1654803170000|2022-06-09 19:32:50|155085.9|154995.9|155087.1|154997.1|155087.6|154997.6|155084.8|154994.8|13
1654803180000|2022-06-09 19:33:00|155086.6|154996.6|155081.3|154991.3|155086.6|154996.6|155077.7|154987.7|19
1654803190000|2022-06-09 19:33:10|155079.6|154989.6|155078.5|154988.5|155081.8|154991.8|155076.8|154986.8|12
1654803200000|2022-06-09 19:33:20|155079.9|154989.9|155083.6|154993.6|155086.8|154996.8|155079.9|154989.9|17
1654803210000|2022-06-09 19:33:30|155083.7|154993.7|155084|154994|155084.1|154994.1|155082|154992|16
1654803220000|2022-06-09 19:33:40|155084.6|154994.6|155082.6|154992.6|155084.9|154994.9|155081|154991|23
1654803230000|2022-06-09 19:33:50|155083.1|154993.1|155087.8|154997.8|155088.7|154998.7|155082|154992|27
1654803240000|2022-06-09 19:34:00|155087.9|154997.9|155098|155008|155103.9|155013.9|155087.9|154997.9|28
1654803250000|2022-06-09 19:34:10|155098.3|155008.3|155101.9|155011.9|155103|155013|155097.9|155007.9|25
1654803260000|2022-06-09 19:34:20|155101.6|155011.6|155102.6|155012.6|155102.9|155012.9|155099.1|155009.1|9
1654803270000|2022-06-09 19:34:30|155101.4|155011.4|155094.4|155004.4|155101.4|155011.4|155093.8|155003.8|12
1654803280000|2022-06-09 19:34:40|155096.4|155006.4|155089.2|154999.2|155096.4|155006.4|155087.6|154997.6|22
1654803290000|2022-06-09 19:34:50|155094.4|155004.4|155091.2|155001.2|155095.3|155005.3|155085.6|154995.6|16
1654803300000|2022-06-09 19:35:00|155089.7|154999.7|155089|154999|155090.4|155000.4|155089|154999|12
1654803310000|2022-06-09 19:35:10|155088.9|154998.9|155092.8|155002.8|155092.8|155002.8|155087.5|154997.5|12
1654803320000|2022-06-09 19:35:20|155092.5|155002.5|155091.7|155001.7|155092.8|155002.8|155087.8|154997.8|24
1654803330000|2022-06-09 19:35:30|155096.7|155006.7|155094.3|155004.3|155099.9|155009.9|155094.3|155004.3|15
1654803340000|2022-06-09 19:35:40|155095.8|155005.8|155086.2|154996.2|155096.7|155006.7|155082.5|154992.5|30
1654803350000|2022-06-09 19:35:50|155085.1|154995.1|155091.2|155001.2|155094.5|155004.5|155085.1|154995.1|33
1654803360000|2022-06-09 19:36:00|155091.4|155001.4|155091.7|155001.7|155094.2|155004.2|155090.5|155000.5|28
1654803370000|2022-06-09 19:36:10|155091.9|155001.9|155106.6|155016.6|155109.1|155019.1|155086.3|154996.3|24
1654803380000|2022-06-09 19:36:20|155105.5|155015.5|155103.9|155013.9|155106.7|155016.7|155100|155010|20
1654803390000|2022-06-09 19:36:30|155103.4|155013.4|155104.4|155014.4|155107.1|155017.1|155103.1|155013.1|19
1654803400000|2022-06-09 19:36:40|155106.1|155016.1|155077.6|154987.6|155106.1|155016.1|155076.6|154986.6|24
1654803410000|2022-06-09 19:36:50|155077.9|154987.9|155082.3|154992.3|155083.1|154993.1|155077.9|154987.9|19
1654803420000|2022-06-09 19:37:00|155080.5|154990.5|155083|154993|155083|154993|155078.2|154988.2|18
1654803430000|2022-06-09 19:37:10|155082.2|154992.2|155080.6|154990.6|155082.4|154992.4|155080|154990|13
1654803440000|2022-06-09 19:37:20|155084.1|154994.1|155082.5|154992.5|155092.5|155002.5|155079.5|154989.5|33
1654803450000|2022-06-09 19:37:30|155082|154992|155085.2|154995.2|155091|155001|155079.6|154989.6|27
1654803460000|2022-06-09 19:37:40|155084.9|154994.9|155084.5|154994.5|155085.1|154995.1|155082.7|154992.7|14
1654803470000|2022-06-09 19:37:50|155084.6|154994.6|155081.5|154991.5|155084.6|154994.6|155077.2|154987.2|20
1654803480000|2022-06-09 19:38:00|155080.6|154990.6|155080.8|154990.8|155083.9|154993.9|155079.7|154989.7|19
1654803490000|2022-06-09 19:38:10|155083.1|154993.1|155081.4|154991.4|155083.4|154993.4|155079.8|154989.8|14
1654803500000|2022-06-09 19:38:20|155081.3|154991.3|155080.3|154990.3|155082.6|154992.6|155078.1|154988.1|12
1654803510000|2022-06-09 19:38:30|155084|154994|155075.4|154985.4|155084|154994|155069.9|154979.9|18
1654803520000|2022-06-09 19:38:40|155069|154979|155072|154982|155074.6|154984.6|155066.1|154976.1|30
1654803530000|2022-06-09 19:38:50|155072.6|154982.6|155066.8|154976.8|155072.6|154982.6|155064.4|154974.4|24
1654803540000|2022-06-09 19:39:00|155064.4|154974.4|155067.6|154977.6|155067.6|154977.6|155064.4|154974.4|24
1654803550000|2022-06-09 19:39:10|155066.9|154976.9|155069.4|154979.4|155071.3|154981.3|155066.9|154976.9|16
1654803560000|2022-06-09 19:39:20|155068.7|154978.7|155069.7|154979.7|155077.6|154987.6|155064.8|154974.8|21
1654803570000|2022-06-09 19:39:30|155069.9|154979.9|155072.6|154982.6|155075.8|154985.8|155069.9|154979.9|18
1654803580000|2022-06-09 19:39:40|155073.7|154983.7|155082.3|154992.3|155082.3|154992.3|155073.4|154983.4|22
1654803590000|2022-06-09 19:39:50|155082|154992|155079.4|154989.4|155082.5|154992.5|155068.5|154978.5|27
1654803600000|2022-06-09 19:40:00|155078.8|154988.8|155080.5|154990.5|155083.8|154993.8|155076.4|154986.4|30
1654803610000|2022-06-09 19:40:10|155080.4|154990.4|155083.6|154993.6|155087.7|154997.7|155080.2|154990.2|21
1654803620000|2022-06-09 19:40:20|155083.7|154993.7|155085.8|154995.8|155087.3|154997.3|155083.7|154993.7|17
1654803630000|2022-06-09 19:40:30|155084.9|154994.9|155097.4|155007.4|155098.2|155008.2|155083.3|154993.3|18
1654803640000|2022-06-09 19:40:40|155096.9|155006.9|155088.9|154998.9|155099.7|155009.7|155088.8|154998.8|17
1654803650000|2022-06-09 19:40:50|155090.2|155000.2|155089.6|154999.6|155092.3|155002.3|155088.9|154998.9|16
1654803660000|2022-06-09 19:41:00|155089.4|154999.4|155093.1|155003.1|155095.8|155005.8|155089.4|154999.4|23
1654803670000|2022-06-09 19:41:10|155092.9|155002.9|155093.8|155003.8|155107.9|155017.9|155092.6|155002.6|27
1654803680000|2022-06-09 19:41:20|155093|155003|155117.2|155027.2|155117.2|155027.2|155091.1|155001.1|26
1654803690000|2022-06-09 19:41:30|155115.9|155025.9|155109.8|155019.8|155115.9|155025.9|155108.3|155018.3|14
1654803700000|2022-06-09 19:41:40|155112.2|155022.2|155111.9|155021.9|155112.6|155022.6|155109.3|155019.3|21
1654803710000|2022-06-09 19:41:50|155112.5|155022.5|155111.1|155021.1|155113.4|155023.4|155111.1|155021.1|12
1654803720000|2022-06-09 19:42:00|155111.2|155021.2|155109|155019|155111.4|155021.4|155107.9|155017.9|17
1654803730000|2022-06-09 19:42:10|155101.9|155011.9|155092.7|155002.7|155101.9|155011.9|155092.7|155002.7|27
1654803740000|2022-06-09 19:42:20|155094.5|155004.5|155093.9|155003.9|155095.8|155005.8|155093.4|155003.4|11
1654803750000|2022-06-09 19:42:30|155093.7|155003.7|155093.7|155003.7|155094.8|155004.8|155092|155002|23
1654803760000|2022-06-09 19:42:40|155094.2|155004.2|155086.1|154996.1|155096.3|155006.3|155078.7|154988.7|31
1654803770000|2022-06-09 19:42:50|155086.4|154996.4|155085.7|154995.7|155087.7|154997.7|155085.6|154995.6|17
1654803780000|2022-06-09 19:43:00|155086|154996|155087.3|154997.3|155089.8|154999.8|155085.3|154995.3|17
1654803790000|2022-06-09 19:43:10|155088.3|154998.3|155095.9|155005.9|155096.6|155006.6|155087.7|154997.7|22
1654803800000|2022-06-09 19:43:20|155095.6|155005.6|155094.6|155004.6|155096.8|155006.8|155091.4|155001.4|20
1654803810000|2022-06-09 19:43:30|155094.7|155004.7|155095.2|155005.2|155096.5|155006.5|155092.4|155002.4|32
1654803820000|2022-06-09 19:43:40|155095.5|155005.5|155095.2|155005.2|155101.2|155011.2|155094.6|155004.6|25
1654803830000|2022-06-09 19:43:50|155094.7|155004.7|155086.1|154996.1|155094.9|155004.9|155084.1|154994.1|25
1654803840000|2022-06-09 19:44:00|155086.4|154996.4|155093.3|155003.3|155102.2|155012.2|155086.4|154996.4|27
1654803850000|2022-06-09 19:44:10|155093.7|155003.7|155089|154999|155095.9|155005.9|155087.1|154997.1|31
1654803860000|2022-06-09 19:44:20|155089.8|154999.8|155091.3|155001.3|155091.3|155001.3|155088.2|154998.2|26
1654803870000|2022-06-09 19:44:30|155091.6|155001.6|155097.9|155007.9|155098.1|155008.1|155088.1|154998.1|33
1654803880000|2022-06-09 19:44:40|155098.3|155008.3|155097.5|155007.5|155100.1|155010.1|155097.5|155007.5|29
1654803890000|2022-06-09 19:44:50|155096.6|155006.6|155090.6|155000.6|155096.6|155006.6|155084.9|154994.9|26
1654803900000|2022-06-09 19:45:00|155090.8|155000.8|155099.6|155009.6|155101.7|155011.7|155090.8|155000.8|31
1654803910000|2022-06-09 19:45:10|155101.6|155011.6|155088.9|154998.9|155102.2|155012.2|155088.9|154998.9|27
1654803920000|2022-06-09 19:45:20|155088.6|154998.6|155087|154997|155091.5|155001.5|155087|154997|28
1654803930000|2022-06-09 19:45:30|155087.5|154997.5|155088|154998|155088.8|154998.8|155085.4|154995.4|26
1654803940000|2022-06-09 19:45:40|155088.6|154998.6|155092.2|155002.2|155092.2|155002.2|155086.7|154996.7|20
1654803950000|2022-06-09 19:45:50|155091.8|155001.8|155098|155008|155098.4|155008.4|155086.4|154996.4|37
1654803960000|2022-06-09 19:46:00|155095.7|155005.7|155093.2|155003.2|155096.9|155006.9|155093.2|155003.2|26
1654803970000|2022-06-09 19:46:10|155093.7|155003.7|155095.7|155005.7|155097.6|155007.6|155093.6|155003.6|19
1654803980000|2022-06-09 19:46:20|155097.1|155007.1|155099|155009|155099.5|155009.5|155092.9|155002.9|23
1654803990000|2022-06-09 19:46:30|155098.7|155008.7|155089.4|154999.4|155099.7|155009.7|155089.4|154999.4|22
1654804000000|2022-06-09 19:46:40|155089.8|154999.8|155090|155000|155091.3|155001.3|155086.3|154996.3|26
1654804010000|2022-06-09 19:46:50|155090.4|155000.4|155085|154995|155092.2|155002.2|155085|154995|25
1654804020000|2022-06-09 19:47:00|155085.7|154995.7|155091.2|155001.2|155097.4|155007.4|155080.8|154990.8|24
1654804030000|2022-06-09 19:47:10|155090.9|155000.9|155092.5|155002.5|155099.1|155009.1|155089.1|154999.1|29
1654804040000|2022-06-09 19:47:20|155091.7|155001.7|155094.3|155004.3|155094.4|155004.4|155089.6|154999.6|15
1654804050000|2022-06-09 19:47:30|155093.2|155003.2|155091.5|155001.5|155103.3|155013.3|155091.2|155001.2|14
1654804060000|2022-06-09 19:47:40|155092.2|155002.2|155092.5|155002.5|155096.5|155006.5|155091.4|155001.4|18
1654804070000|2022-06-09 19:47:50|155092.8|155002.8|155091.3|155001.3|155092.8|155002.8|155089.9|154999.9|11
1654804080000|2022-06-09 19:48:00|155091.9|155001.9|155119.1|155029.1|155122.7|155032.7|155090.3|155000.3|22
1654804090000|2022-06-09 19:48:10|155116.2|155026.2|155119.3|155029.3|155122.8|155032.8|155116.2|155026.2|16
1654804100000|2022-06-09 19:48:20|155120.4|155030.4|155161.1|155071.1|155163.3|155073.3|155116.1|155026.1|23
1654804110000|2022-06-09 19:48:30|155164.2|155074.2|155161.2|155071.2|155168.5|155078.5|155161.1|155071.1|29
1654804120000|2022-06-09 19:48:40|155161.1|155071.1|155142.2|155052.2|155161.4|155071.4|155134.1|155044.1|20
1654804130000|2022-06-09 19:48:50|155138.8|155048.8|155138.5|155048.5|155148|155058|155137.6|155047.6|24
1654804140000|2022-06-09 19:49:00|155137.7|155047.7|155143.7|155053.7|155144.4|155054.4|155137.6|155047.6|21
1654804150000|2022-06-09 19:49:10|155143.1|155053.1|155135.8|155045.8|155143.7|155053.7|155134.1|155044.1|17
1654804160000|2022-06-09 19:49:20|155137.8|155047.8|155132.9|155042.9|155139.6|155049.6|155131.6|155041.6|25
1654804170000|2022-06-09 19:49:30|155130.4|155040.4|155138.8|155048.8|155139.7|155049.7|155130.4|155040.4|27
1654804180000|2022-06-09 19:49:40|155138.7|155048.7|155142.1|155052.1|155143.7|155053.7|155137|155047|16
1654804190000|2022-06-09 19:49:50|155142|155052|155140.1|155050.1|155142|155052|155140.1|155050.1|13
1654804200000|2022-06-09 19:50:00|155139.3|155049.3|155133.5|155043.5|155143.5|155053.5|155133.5|155043.5|29
1654804210000|2022-06-09 19:50:10|155132.6|155042.6|155130.2|155040.2|155135.6|155045.6|155126.7|155036.7|28
1654804220000|2022-06-09 19:50:20|155130.8|155040.8|155136.6|155046.6|155139.8|155049.8|155126.7|155036.7|26
1654804230000|2022-06-09 19:50:30|155133|155043|155138.4|155048.4|155140.9|155050.9|155133|155043|21
1654804240000|2022-06-09 19:50:40|155141.1|155051.1|155140|155050|155141.6|155051.6|155140|155050|16
1654804250000|2022-06-09 19:50:50|155140.3|155050.3|155141.5|155051.5|155141.5|155051.5|155139.3|155049.3|9
1654804260000|2022-06-09 19:51:00|155141|155051|155135.7|155045.7|155141|155051|155133.6|155043.6|18
1654804270000|2022-06-09 19:51:10|155136.2|155046.2|155132|155042|155138.3|155048.3|155132|155042|14
1654804280000|2022-06-09 19:51:20|155133.7|155043.7|155140.5|155050.5|155140.5|155050.5|155130.9|155040.9|20
1654804290000|2022-06-09 19:51:30|155139.7|155049.7|155137.9|155047.9|155139.7|155049.7|155136.6|155046.6|13
1654804300000|2022-06-09 19:51:40|155138.3|155048.3|155138.5|155048.5|155138.9|155048.9|155137.4|155047.4|8
1654804310000|2022-06-09 19:51:50|155137.3|155047.3|155136.4|155046.4|155137.3|155047.3|155136.4|155046.4|5
1654804320000|2022-06-09 19:52:00|155133.8|155043.8|155129.2|155039.2|155137.7|155047.7|155125.8|155035.8|29
1654804330000|2022-06-09 19:52:10|155129.1|155039.1|155085.5|154995.5|155130.8|155040.8|155085.5|154995.5|26
1654804340000|2022-06-09 19:52:20|155085.7|154995.7|155085.6|154995.6|155086.2|154996.2|155084.1|154994.1|10
1654804350000|2022-06-09 19:52:30|155085|154995|155077.2|154987.2|155085|154995|155077.2|154987.2|15
1654804360000|2022-06-09 19:52:40|155077.8|154987.8|155076.4|154986.4|155077.8|154987.8|155074.4|154984.4|9
1654804370000|2022-06-09 19:52:50|155075.7|154985.7|155056.7|154966.7|155075.7|154985.7|155052.8|154962.8|24
1654804380000|2022-06-09 19:53:00|155056|154966|155028.4|154938.4|155064.3|154974.3|155028.4|154938.4|18
1654804390000|2022-06-09 19:53:10|155027.7|154937.7|155025.3|154935.3|155032.6|154942.6|155025.2|154935.2|18
1654804400000|2022-06-09 19:53:20|155024.8|154934.8|155027.1|154937.1|155027.5|154937.5|155024.4|154934.4|13
1654804410000|2022-06-09 19:53:30|155026.9|154936.9|155031.5|154941.5|155032.4|154942.4|155026.2|154936.2|12
1654804420000|2022-06-09 19:53:40|155021.2|154931.2|155029.3|154939.3|155035.7|154945.7|155021.2|154931.2|22
1654804430000|2022-06-09 19:53:50|155029.6|154939.6|155017.1|154927.1|155029.6|154939.6|155012.2|154922.2|25
1654804440000|2022-06-09 19:54:00|155016.8|154926.8|155024.4|154934.4|155032.2|154942.2|155016.8|154926.8|17
1654804450000|2022-06-09 19:54:10|155024.8|154934.8|155027.1|154937.1|155029.7|154939.7|155024.8|154934.8|15
1654804460000|2022-06-09 19:54:20|155027|154937|155029.1|154939.1|155031.4|154941.4|155026.3|154936.3|13
1654804470000|2022-06-09 19:54:30|155029.4|154939.4|155023|154933|155029.4|154939.4|155020.9|154930.9|10
1654804480000|2022-06-09 19:54:40|155022.7|154932.7|155029.3|154939.3|155033.8|154943.8|155022.6|154932.6|14
1654804490000|2022-06-09 19:54:50|155029.4|154939.4|155034.4|154944.4|155036.2|154946.2|155027.1|154937.1|8
1654804500000|2022-06-09 19:55:00|155034.1|154944.1|155022.3|154932.3|155034.1|154944.1|155022.3|154932.3|29
1654804510000|2022-06-09 19:55:10|155022.2|154932.2|155028.2|154938.2|155028.2|154938.2|155020.7|154930.7|19
1654804520000|2022-06-09 19:55:20|155028.1|154938.1|155025.7|154935.7|155028.8|154938.8|155025.7|154935.7|10
1654804530000|2022-06-09 19:55:30|155025.9|154935.9|155067.8|154977.8|155069.5|154979.5|155024|154934|24
1654804540000|2022-06-09 19:55:40|155070.1|154980.1|155104.8|155014.8|155108.3|155018.3|155069.2|154979.2|22
1654804550000|2022-06-09 19:55:50|155108.8|155018.8|155112.8|155022.8|155112.8|155022.8|155102.8|155012.8|21
1654804560000|2022-06-09 19:56:00|155115.1|155025.1|155120.8|155030.8|155123.8|155033.8|155111.4|155021.4|28
1654804570000|2022-06-09 19:56:10|155120.5|155030.5|155119.8|155029.8|155121.5|155031.5|155119.6|155029.6|19
1654804580000|2022-06-09 19:56:20|155119.6|155029.6|155121.7|155031.7|155123.4|155033.4|155119|155029|13
1654804590000|2022-06-09 19:56:30|155123.4|155033.4|155115.2|155025.2|155123.8|155033.8|155115.2|155025.2|13
1654804600000|2022-06-09 19:56:40|155115.8|155025.8|155113.6|155023.6|155115.8|155025.8|155106|155016|16
1654804610000|2022-06-09 19:56:50|155110.7|155020.7|155114.2|155024.2|155117.9|155027.9|155109.8|155019.8|18
1654804620000|2022-06-09 19:57:00|155109.4|155019.4|155114.2|155024.2|155116|155026|155109.4|155019.4|16
1654804630000|2022-06-09 19:57:10|155113|155023|155112.7|155022.7|155113.4|155023.4|155112.7|155022.7|5
1654804640000|2022-06-09 19:57:20|155113.3|155023.3|155108.5|155018.5|155122|155032|155108.5|155018.5|13
1654804650000|2022-06-09 19:57:30|155123.5|155033.5|155150.9|155060.9|155152.7|155062.7|155123.5|155033.5|20
1654804660000|2022-06-09 19:57:40|155150.8|155060.8|155150.8|155060.8|155153.7|155063.7|155147.8|155057.8|20
1654804670000|2022-06-09 19:57:50|155149.5|155059.5|155146.8|155056.8|155151.4|155061.4|155146.8|155056.8|16
1654804680000|2022-06-09 19:58:00|155146.9|155056.9|155149|155059|155151.6|155061.6|155146.9|155056.9|9
1654804690000|2022-06-09 19:58:10|155149.1|155059.1|155158.5|155068.5|155159.8|155069.8|155145.4|155055.4|9
1654804700000|2022-06-09 19:58:20|155159|155069|155145.2|155055.2|155159|155069|155145.1|155055.1|20
1654804710000|2022-06-09 19:58:30|155145.1|155055.1|155147.8|155057.8|155149.7|155059.7|155145.1|155055.1|16
1654804720000|2022-06-09 19:58:40|155147|155057|155156.7|155066.7|155159.7|155069.7|155147|155057|23
1654804730000|2022-06-09 19:58:50|155157|155067|155157.6|155067.6|155158.8|155068.8|155156.4|155066.4|27
1654804740000|2022-06-09 19:59:00|155160.3|155070.3|155168.9|155078.9|155170.9|155080.9|155160.3|155070.3|37
1654804750000|2022-06-09 19:59:10|155168.4|155078.4|155169.5|155079.5|155171.7|155081.7|155168.4|155078.4|36
1654804760000|2022-06-09 19:59:20|155169.9|155079.9|155174.6|155084.6|155181.3|155091.3|155166.8|155076.8|33
1654804770000|2022-06-09 19:59:30|155174.9|155084.9|155172.9|155082.9|155175.7|155085.7|155169.2|155079.2|36
1654804780000|2022-06-09 19:59:40|155174.7|155084.7|155169.1|155079.1|155174.7|155084.7|155164.9|155074.9|37
1654804790000|2022-06-09 19:59:50|155169.3|155079.3|155169.3|155079.3|155171.4|155081.4|155158.6|155068.6|36
1654804800000|2022-06-09 20:00:00|155171.8|155081.8|155165.6|155075.6|155181.4|155091.4|155151.2|155061.2|33
1654804810000|2022-06-09 20:00:10|155152.2|155062.2|155149.1|155059.1|155152.2|155062.2|155143.7|155053.7|26
1654804820000|2022-06-09 20:00:20|155147|155057|155153.9|155063.9|155154.3|155064.3|155147|155057|9
1654804830000|2022-06-09 20:00:30|155154.3|155064.3|155151.2|155061.2|155159.2|155069.2|155150.5|155060.5|7
1654804840000|2022-06-09 20:00:40|155149.8|155059.8|155153.1|155063.1|155153.8|155063.8|155149.8|155059.8|9
1654804850000|2022-06-09 20:00:50|155147.5|155057.5|155158.5|155068.5|155158.8|155068.8|155147.5|155057.5|11
1654804860000|2022-06-09 20:01:00|155161.9|155071.9|155170.5|155080.5|155170.5|155080.5|155155.7|155065.7|38
1654804870000|2022-06-09 20:01:10|155168.5|155078.5|155168.7|155078.7|155176.3|155086.3|155163.4|155073.4|37
1654804880000|2022-06-09 20:01:20|155159.7|155069.7|155155.4|155065.4|155162.4|155072.4|155151.3|155061.3|38
1654804890000|2022-06-09 20:01:30|155152.5|155062.5|155152.7|155062.7|155156.7|155066.7|155148.8|155058.8|38
1654804900000|2022-06-09 20:01:40|155150.3|155060.3|155156.8|155066.8|155158.1|155068.1|155150.3|155060.3|36
1654804910000|2022-06-09 20:01:50|155166|155076|155164.5|155074.5|155169.4|155079.4|155162.8|155072.8|31
1654804920000|2022-06-09 20:02:00|155165.4|155075.4|155158.1|155068.1|155165.4|155075.4|155153.2|155063.2|36
1654804930000|2022-06-09 20:02:10|155158.7|155068.7|155179.1|155089.1|155198.7|155108.7|155153.6|155063.6|36
1654804940000|2022-06-09 20:02:20|155178|155088|155192.1|155102.1|155199|155109|155177.4|155087.4|33
1654804950000|2022-06-09 20:02:30|155191.8|155101.8|155190.1|155100.1|155192.8|155102.8|155188.1|155098.1|26
1654804960000|2022-06-09 20:02:40|155189.8|155099.8|155183.9|155093.9|155190|155100|155182.7|155092.7|25
1654804970000|2022-06-09 20:02:50|155183.6|155093.6|155181.6|155091.6|155183.8|155093.8|155180|155090|20
1654804980000|2022-06-09 20:03:00|155181.1|155091.1|155183|155093|155186.5|155096.5|155181.1|155091.1|14
1654804990000|2022-06-09 20:03:10|155186.2|155096.2|155182.1|155092.1|155186.9|155096.9|155177.8|155087.8|22
1654805000000|2022-06-09 20:03:20|155181.9|155091.9|155181.2|155091.2|155181.9|155091.9|155177.8|155087.8|17
1654805010000|2022-06-09 20:03:30|155181|155091|155187.9|155097.9|155191.2|155101.2|155180.2|155090.2|26
1654805020000|2022-06-09 20:03:40|155188.2|155098.2|155186.3|155096.3|155188.6|155098.6|155185.6|155095.6|24
1654805030000|2022-06-09 20:03:50|155185.7|155095.7|155190.1|155100.1|155192.1|155102.1|155185.7|155095.7|22
1654805040000|2022-06-09 20:04:00|155189.7|155099.7|155187.1|155097.1|155189.7|155099.7|155185.1|155095.1|16
1654805050000|2022-06-09 20:04:10|155186.2|155096.2|155188.6|155098.6|155189.9|155099.9|155186|155096|12
1654805060000|2022-06-09 20:04:20|155189.1|155099.1|155180.4|155090.4|155189.1|155099.1|155180.4|155090.4|9
1654805070000|2022-06-09 20:04:30|155183.8|155093.8|155181.1|155091.1|155183.8|155093.8|155177.2|155087.2|10
1654805080000|2022-06-09 20:04:40|155180.8|155090.8|155183|155093|155183|155093|155177.6|155087.6|16
1654805090000|2022-06-09 20:04:50|155182.5|155092.5|155188.2|155098.2|155192.2|155102.2|155182.5|155092.5|12
1654805100000|2022-06-09 20:05:00|155188|155098|155186.5|155096.5|155190.6|155100.6|155180.1|155090.1|11
1654805110000|2022-06-09 20:05:10|155185.1|155095.1|155181.7|155091.7|155189.7|155099.7|155181.4|155091.4|13
1654805120000|2022-06-09 20:05:20|155181.1|155091.1|155180.1|155090.1|155182.2|155092.2|155176.9|155086.9|10
1654805130000|2022-06-09 20:05:30|155180.2|155090.2|155184.1|155094.1|155186.9|155096.9|155178.7|155088.7|11
1654805140000|2022-06-09 20:05:40|155183.3|155093.3|155179|155089|155183.3|155093.3|155174|155084|13
1654805150000|2022-06-09 20:05:50|155179.2|155089.2|155178.7|155088.7|155181|155091|155174.8|155084.8|19
1654805160000|2022-06-09 20:06:00|155178.8|155088.8|155175.3|155085.3|155179.2|155089.2|155175.3|155085.3|13
1654805170000|2022-06-09 20:06:10|155176.7|155086.7|155179.3|155089.3|155179.3|155089.3|155174.8|155084.8|8
1654805180000|2022-06-09 20:06:20|155176.5|155086.5|155175.1|155085.1|155179.1|155089.1|155175.1|155085.1|9
1654805190000|2022-06-09 20:06:30|155174.2|155084.2|155183.3|155093.3|155186.6|155096.6|155174.2|155084.2|9
1654805200000|2022-06-09 20:06:40|155181.4|155091.4|155178.1|155088.1|155181.4|155091.4|155175.9|155085.9|10
1654805210000|2022-06-09 20:06:50|155173.9|155083.9|155167.6|155077.6|155178.3|155088.3|155166.6|155076.6|16
1654805220000|2022-06-09 20:07:00|155166.5|155076.5|155165|155075|155166.5|155076.5|155162.2|155072.2|16
1654805230000|2022-06-09 20:07:10|155164.2|155074.2|155172.4|155082.4|155172.4|155082.4|155163.5|155073.5|6
1654805240000|2022-06-09 20:07:20|155171.5|155081.5|155168.9|155078.9|155176.1|155086.1|155166.5|155076.5|17
1654805250000|2022-06-09 20:07:30|155169.6|155079.6|155179.5|155089.5|155182.1|155092.1|155168.5|155078.5|11
1654805260000|2022-06-09 20:07:40|155181.9|155091.9|155183.9|155093.9|155185.5|155095.5|155181.1|155091.1|18
1654805270000|2022-06-09 20:07:50|155182.6|155092.6|155180.2|155090.2|155182.6|155092.6|155179.9|155089.9|12
1654805280000|2022-06-09 20:08:00|155175.6|155085.6|155187.8|155097.8|155188.9|155098.9|155172|155082|30
1654805290000|2022-06-09 20:08:10|155185.3|155095.3|155181.6|155091.6|155186.3|155096.3|155181.6|155091.6|22
1654805300000|2022-06-09 20:08:20|155182.5|155092.5|155182.7|155092.7|155186.1|155096.1|155181.1|155091.1|18
1654805310000|2022-06-09 20:08:30|155182.1|155092.1|155183.3|155093.3|155185.9|155095.9|155180.6|155090.6|12
1654805320000|2022-06-09 20:08:40|155184.3|155094.3|155188.8|155098.8|155189.3|155099.3|155182.1|155092.1|17
1654805330000|2022-06-09 20:08:50|155189.4|155099.4|155179.4|155089.4|155189.9|155099.9|155179.4|155089.4|9
1654805340000|2022-06-09 20:09:00|155179.5|155089.5|155172.4|155082.4|155179.5|155089.5|155172.4|155082.4|4
1654805350000|2022-06-09 20:09:10|155173.3|155083.3|155179.8|155089.8|155180.2|155090.2|155172.8|155082.8|10
1654805360000|2022-06-09 20:09:20|155186.8|155096.8|155181.7|155091.7|155186.8|155096.8|155178.3|155088.3|12
1654805370000|2022-06-09 20:09:30|155182.2|155092.2|155180.1|155090.1|155183.4|155093.4|155180.1|155090.1|13
1654805380000|2022-06-09 20:09:40|155184.5|155094.5|155187.9|155097.9|155188.4|155098.4|155182|155092|17
1654805390000|2022-06-09 20:09:50|155187.4|155097.4|155185.7|155095.7|155188.3|155098.3|155183|155093|15
1654805400000|2022-06-09 20:10:00|155183.2|155093.2|155170.4|155080.4|155186.1|155096.1|155170.4|155080.4|14
1654805410000|2022-06-09 20:10:10|155170.5|155080.5|155180.4|155090.4|155185.1|155095.1|155170.2|155080.2|17
1654805420000|2022-06-09 20:10:20|155179.6|155089.6|155174.7|155084.7|155179.6|155089.6|155174.7|155084.7|13
1654805430000|2022-06-09 20:10:30|155175.1|155085.1|155180.2|155090.2|155180.2|155090.2|155174.7|155084.7|14
1654805440000|2022-06-09 20:10:40|155179.4|155089.4|155177.4|155087.4|155179.4|155089.4|155177.4|155087.4|8
1654805450000|2022-06-09 20:10:50|155177.7|155087.7|155179.2|155089.2|155180.6|155090.6|155172.7|155082.7|13
1654805460000|2022-06-09 20:11:00|155179.7|155089.7|155181.5|155091.5|155183.5|155093.5|155178.8|155088.8|10
1654805470000|2022-06-09 20:11:10|155179.8|155089.8|155181.5|155091.5|155183|155093|155176.4|155086.4|14
1654805480000|2022-06-09 20:11:20|155178.7|155088.7|155181.8|155091.8|155182.5|155092.5|155177.8|155087.8|10
1654805490000|2022-06-09 20:11:30|155182.6|155092.6|155171.2|155081.2|155183.3|155093.3|155166.5|155076.5|19
1654805500000|2022-06-09 20:11:40|155170.8|155080.8|155176.7|155086.7|155179|155089|155170.8|155080.8|18
1654805510000|2022-06-09 20:11:50|155174.6|155084.6|155175.2|155085.2|155175.2|155085.2|155171.3|155081.3|14
1654805520000|2022-06-09 20:12:00|155174.5|155084.5|155178.6|155088.6|155179.1|155089.1|155173.8|155083.8|20
1654805530000|2022-06-09 20:12:10|155178|155088|155174.4|155084.4|155178|155088|155174.4|155084.4|7
1654805540000|2022-06-09 20:12:20|155175.5|155085.5|155173.9|155083.9|155177.5|155087.5|155173.9|155083.9|13
1654805550000|2022-06-09 20:12:30|155173.3|155083.3|155174.1|155084.1|155174.1|155084.1|155171|155081|14
1654805560000|2022-06-09 20:12:40|155173.1|155083.1|155171.4|155081.4|155173.1|155083.1|155171.3|155081.3|8
1654805570000|2022-06-09 20:12:50|155171.5|155081.5|155170.8|155080.8|155177.2|155087.2|155169.6|155079.6|8
1654805580000|2022-06-09 20:13:00|155171.3|155081.3|155165.2|155075.2|155172.7|155082.7|155163.7|155073.7|17
1654805590000|2022-06-09 20:13:10|155164.7|155074.7|155169.2|155079.2|155171.4|155081.4|155162.9|155072.9|10
1654805600000|2022-06-09 20:13:20|155169.7|155079.7|155167.5|155077.5|155170.1|155080.1|155167.5|155077.5|9
1654805610000|2022-06-09 20:13:30|155167.2|155077.2|155163.7|155073.7|155168.6|155078.6|155163.7|155073.7|9
1654805620000|2022-06-09 20:13:40|155163.4|155073.4|155161.9|155071.9|155163.4|155073.4|155161.9|155071.9|7
1654805630000|2022-06-09 20:13:50|155174.3|155084.3|155162.4|155072.4|155174.3|155084.3|155162|155072|8
1654805640000|2022-06-09 20:14:00|155163.8|155073.8|155167.6|155077.6|155173.2|155083.2|155162.1|155072.1|15
1654805650000|2022-06-09 20:14:10|155168|155078|155158.6|155068.6|155168.8|155078.8|155158.2|155068.2|17
1654805660000|2022-06-09 20:14:20|155159.1|155069.1|155155.7|155065.7|155159.1|155069.1|155155.4|155065.4|13
1654805670000|2022-06-09 20:14:30|155151.3|155061.3|155161.6|155071.6|155162.7|155072.7|155151.3|155061.3|12
1654805680000|2022-06-09 20:14:40|155158.9|155068.9|155158.8|155068.8|155159.5|155069.5|155158.4|155068.4|5
1654805690000|2022-06-09 20:14:50|155155.6|155065.6|155157.5|155067.5|155168.2|155078.2|155155.6|155065.6|15
1654805700000|2022-06-09 20:15:00|155158.1|155068.1|155162.7|155072.7|155167.7|155077.7|155154.2|155064.2|23
1654805710000|2022-06-09 20:15:10|155160.1|155070.1|155159.8|155069.8|155163|155073|155159.2|155069.2|9
1654805720000|2022-06-09 20:15:20|155157|155067|155156.7|155066.7|155159.4|155069.4|155156.7|155066.7|5
1654805730000|2022-06-09 20:15:30|155157.7|155067.7|155162.1|155072.1|155164.3|155074.3|155157.7|155067.7|9
1654805740000|2022-06-09 20:15:40|155160|155070|155158.9|155068.9|155163.7|155073.7|155149.9|155059.9|12
1654805750000|2022-06-09 20:15:50|155161.9|155071.9|155155.4|155065.4|155165.2|155075.2|155151.1|155061.1|11
1654805760000|2022-06-09 20:16:00|155154.3|155064.3|155152.7|155062.7|155155.9|155065.9|155148.9|155058.9|10
1654805770000|2022-06-09 20:16:10|155150.9|155060.9|155154.9|155064.9|155159.4|155069.4|155150.9|155060.9|12
1654805780000|2022-06-09 20:16:20|155154.4|155064.4|155152.9|155062.9|155155.1|155065.1|155152.9|155062.9|8
1654805790000|2022-06-09 20:16:30|155152|155062|155153.5|155063.5|155156.4|155066.4|155151.4|155061.4|10
1654805800000|2022-06-09 20:16:40|155152.3|155062.3|155144.8|155054.8|155153.3|155063.3|155144.8|155054.8|12
1654805810000|2022-06-09 20:16:50|155146|155056|155156.9|155066.9|155159.6|155069.6|155146|155056|17
1654805820000|2022-06-09 20:17:00|155156.4|155066.4|155159.9|155069.9|155159.9|155069.9|155155.3|155065.3|15
1654805830000|2022-06-09 20:17:10|155160.1|155070.1|155160.6|155070.6|155160.9|155070.9|155156.3|155066.3|10
1654805840000|2022-06-09 20:17:20|155159.6|155069.6|155153.2|155063.2|155167.9|155077.9|155153.2|155063.2|13
1654805850000|2022-06-09 20:17:30|155153.4|155063.4|155154.1|155064.1|155154.1|155064.1|155153.4|155063.4|3
1654805860000|2022-06-09 20:17:40|155153.8|155063.8|155157.9|155067.9|155157.9|155067.9|155153.8|155063.8|4
1654805870000|2022-06-09 20:17:50|155160.5|155070.5|155157.2|155067.2|155160.5|155070.5|155157.2|155067.2|3
1654805880000|2022-06-09 20:18:00|155151.3|155061.3|155155.7|155065.7|155157.5|155067.5|155151.3|155061.3|14
1654805890000|2022-06-09 20:18:10|155157.9|155067.9|155154.3|155064.3|155165.5|155075.5|155154.1|155064.1|19
1654805900000|2022-06-09 20:18:20|155152.2|155062.2|155158.3|155068.3|155159.9|155069.9|155152.2|155062.2|14
1654805910000|2022-06-09 20:18:30|155156.5|155066.5|155159.5|155069.5|155163.1|155073.1|155155.4|155065.4|18
1654805920000|2022-06-09 20:18:40|155155|155065|155152.1|155062.1|155158.8|155068.8|155152.1|155062.1|13
1654805930000|2022-06-09 20:18:50|155152.8|155062.8|155159.3|155069.3|155164.3|155074.3|155148.9|155058.9|17
1654805940000|2022-06-09 20:19:00|155159.1|155069.1|155162.3|155072.3|155162.7|155072.7|155155.9|155065.9|11
1654805950000|2022-06-09 20:19:10|155163.1|155073.1|155156.2|155066.2|155163.1|155073.1|155150.9|155060.9|7
1654805960000|2022-06-09 20:19:20|155157.7|155067.7|155147.8|155057.8|155159.2|155069.2|155146.1|155056.1|12
1654805970000|2022-06-09 20:19:30|155147|155057|155149.5|155059.5|155149.7|155059.7|155147|155057|11
1654805980000|2022-06-09 20:19:40|155148.7|155058.7|155152.1|155062.1|155154.9|155064.9|155144.9|155054.9|7
1654805990000|2022-06-09 20:19:50|155151.4|155061.4|155153.9|155063.9|155153.9|155063.9|155147.6|155057.6|15
1654806000000|2022-06-09 20:20:00|155154.5|155064.5|155152.9|155062.9|155154.5|155064.5|155150.9|155060.9|17
1654806010000|2022-06-09 20:20:10|155149.4|155059.4|155153.5|155063.5|155153.5|155063.5|155148.5|155058.5|21
1654806020000|2022-06-09 20:20:20|155153.6|155063.6|155150.7|155060.7|155155.1|155065.1|155150.7|155060.7|14
1654806030000|2022-06-09 20:20:30|155153.5|155063.5|155145.3|155055.3|155159.2|155069.2|155145.3|155055.3|15
1654806040000|2022-06-09 20:20:40|155148.8|155058.8|155149.1|155059.1|155150.3|155060.3|155146.1|155056.1|20
1654806050000|2022-06-09 20:20:50|155147.1|155057.1|155151.3|155061.3|155151.4|155061.4|155146.5|155056.5|22
1654806060000|2022-06-09 20:21:00|155152|155062|155154.1|155064.1|155154.1|155064.1|155147|155057|16
1654806070000|2022-06-09 20:21:10|155156.3|155066.3|155145.3|155055.3|155156.3|155066.3|155128.3|155038.3|25
1654806080000|2022-06-09 20:21:20|155143.2|155053.2|155150.6|155060.6|155152.1|155062.1|155140|155050|18
1654806090000|2022-06-09 20:21:30|155150.2|155060.2|155145.2|155055.2|155151.8|155061.8|155140.4|155050.4|10
1654806100000|2022-06-09 20:21:40|155150.4|155060.4|155144.9|155054.9|155150.4|155060.4|155139.7|155049.7|20
1654806110000|2022-06-09 20:21:50|155144|155054|155113.4|155023.4|155145.3|155055.3|155113.1|155023.1|17
1654806120000|2022-06-09 20:22:00|155114|155024|155114.7|155024.7|155114.7|155024.7|155113.8|155023.8|7
1654806130000|2022-06-09 20:22:10|155117.4|155027.4|155117.8|155027.8|155117.8|155027.8|155117.4|155027.4|2
1654806140000|2022-06-09 20:22:20|155118|155028|155116.1|155026.1|155118|155028|155113.5|155023.5|8
1654806150000|2022-06-09 20:22:30|155119|155029|155120.5|155030.5|155123.1|155033.1|155114.9|155024.9|6
1654806160000|2022-06-09 20:22:40|155120.8|155030.8|155120.7|155030.7|155121.9|155031.9|155120.7|155030.7|3
1654806170000|2022-06-09 20:22:50|155121.5|155031.5|155083.5|154993.5|155124.3|155034.3|155082.4|154992.4|17
1654806180000|2022-06-09 20:23:00|155080.5|154990.5|155083.5|154993.5|155086.5|154996.5|155078.3|154988.3|23
1654806190000|2022-06-09 20:23:10|155083.1|154993.1|155088.2|154998.2|155088.3|154998.3|155080.6|154990.6|21
1654806200000|2022-06-09 20:23:20|155088.6|154998.6|155086.9|154996.9|155088.9|154998.9|155086.9|154996.9|10
1654806210000|2022-06-09 20:23:30|155086.7|154996.7|155101|155011|155101|155011|155075.2|154985.2|23
1654806220000|2022-06-09 20:23:40|155099.1|155009.1|155101.1|155011.1|155102.6|155012.6|155099.1|155009.1|14
1654806230000|2022-06-09 20:23:50|155100.3|155010.3|155106.4|155016.4|155129.9|155039.9|155100.3|155010.3|25
1654806240000|2022-06-09 20:24:00|155106|155016|155107.5|155017.5|155108.1|155018.1|155106|155016|16
1654806250000|2022-06-09 20:24:10|155107.8|155017.8|155108.8|155018.8|155109.7|155019.7|155107.1|155017.1|12
1654806260000|2022-06-09 20:24:20|155108|155018|155106.4|155016.4|155108|155018|155105.2|155015.2|13
1654806270000|2022-06-09 20:24:30|155106.3|155016.3|155109.7|155019.7|155111|155021|155106.3|155016.3|9
1654806280000|2022-06-09 20:24:40|155109.5|155019.5|155109.7|155019.7|155110.4|155020.4|155108.6|155018.6|16
1654806290000|2022-06-09 20:24:50|155109.8|155019.8|155102.4|155012.4|155115.5|155025.5|155102.4|155012.4|13
1654806300000|2022-06-09 20:25:00|155104|155014|155111.2|155021.2|155116.1|155026.1|155102.8|155012.8|13
1654806310000|2022-06-09 20:25:10|155111.4|155021.4|155128.6|155038.6|155139.7|155049.7|155111.4|155021.4|25
1654806320000|2022-06-09 20:25:20|155128.9|155038.9|155132.1|155042.1|155132.3|155042.3|155126.9|155036.9|8
1654806330000|2022-06-09 20:25:30|155131.2|155041.2|155128.8|155038.8|155133.6|155043.6|155128.8|155038.8|20
1654806340000|2022-06-09 20:25:40|155130|155040|155133.3|155043.3|155134.6|155044.6|155130|155040|13
1654806350000|2022-06-09 20:25:50|155135.9|155045.9|155124.9|155034.9|155135.9|155045.9|155123.1|155033.1|21
1654806360000|2022-06-09 20:26:00|155128.4|155038.4|155136.4|155046.4|155136.4|155046.4|155124.9|155034.9|12
1654806370000|2022-06-09 20:26:10|155134.8|155044.8|155133.6|155043.6|155134.8|155044.8|155130.1|155040.1|16
1654806380000|2022-06-09 20:26:20|155133|155043|155134.9|155044.9|155135.1|155045.1|155124.7|155034.7|18
1654806390000|2022-06-09 20:26:30|155135.5|155045.5|155136.6|155046.6|155136.6|155046.6|155135.5|155045.5|7
1654806400000|2022-06-09 20:26:40|155136.5|155046.5|155138.4|155048.4|155138.4|155048.4|155136.5|155046.5|5
1654806410000|2022-06-09 20:26:50|155137.9|155047.9|155134.5|155044.5|155137.9|155047.9|155132.4|155042.4|9
1654806420000|2022-06-09 20:27:00|155137.9|155047.9|155132.8|155042.8|155137.9|155047.9|155132.8|155042.8|9
1654806430000|2022-06-09 20:27:10|155132.9|155042.9|155133.2|155043.2|155133.4|155043.4|155132.7|155042.7|7
1654806440000|2022-06-09 20:27:20|155136.2|155046.2|155135.3|155045.3|155138.5|155048.5|155135.3|155045.3|4
1654806450000|2022-06-09 20:27:30|155135.8|155045.8|155134.2|155044.2|155135.8|155045.8|155134.2|155044.2|2
1654806460000|2022-06-09 20:27:40|155141.7|155051.7|155134.1|155044.1|155141.7|155051.7|155129.1|155039.1|10
1654806470000|2022-06-09 20:27:50|155132|155042|155128.8|155038.8|155132.1|155042.1|155128.5|155038.5|14
1654806480000|2022-06-09 20:28:00|155129.2|155039.2|155129.9|155039.9|155129.9|155039.9|155128.4|155038.4|8
1654806490000|2022-06-09 20:28:10|155129.5|155039.5|155130.1|155040.1|155131.9|155041.9|155126.5|155036.5|6
1654806500000|2022-06-09 20:28:20|155130.4|155040.4|155126.1|155036.1|155135|155045|155124.1|155034.1|8
1654806510000|2022-06-09 20:28:30|155203.2|155113.2|155145.2|155055.2|155209.3|155119.3|155143.6|155053.6|34
1654806520000|2022-06-09 20:28:40|155146.4|155056.4|155148|155058|155154.3|155064.3|155146.4|155056.4|24
1654806530000|2022-06-09 20:28:50|155148.4|155058.4|155152.8|155062.8|155152.8|155062.8|155147.7|155057.7|13
1654806540000|2022-06-09 20:29:00|155153|155063|155147.3|155057.3|155166.3|155076.3|155144.8|155054.8|22
1654806550000|2022-06-09 20:29:10|155144.2|155054.2|155152.1|155062.1|155152.2|155062.2|155144.2|155054.2|15
1654806560000|2022-06-09 20:29:20|155151.4|155061.4|155153.5|155063.5|155153.5|155063.5|155151|155061|9
1654806570000|2022-06-09 20:29:30|155152.7|155062.7|155147.1|155057.1|155157.3|155067.3|155130.8|155040.8|20
1654806580000|2022-06-09 20:29:40|155145.1|155055.1|155157.4|155067.4|155162.3|155072.3|155145.1|155055.1|23
1654806590000|2022-06-09 20:29:50|155157.3|155067.3|155159.3|155069.3|155161.7|155071.7|155156.6|155066.6|14
1654806600000|2022-06-09 20:30:00|155176.8|155086.8|155176.8|155086.8|155178.5|155088.5|155172|155082|16
1654806610000|2022-06-09 20:30:10|155175.7|155085.7|155180.2|155090.2|155181|155091|155173.6|155083.6|24
1654806620000|2022-06-09 20:30:20|155180.1|155090.1|155178.1|155088.1|155182.7|155092.7|155177.9|155087.9|16
1654806630000|2022-06-09 20:30:30|155178.3|155088.3|155196.1|155106.1|155207.8|155117.8|155178.3|155088.3|20
1654806640000|2022-06-09 20:30:40|155196.3|155106.3|155203.3|155113.3|155206.7|155116.7|155195.7|155105.7|14
1654806650000|2022-06-09 20:30:50|155202.2|155112.2|155204.1|155114.1|155207.3|155117.3|155201.7|155111.7|11
1654806660000|2022-06-09 20:31:00|155204.2|155114.2|155197.4|155107.4|155205.8|155115.8|155197.4|155107.4|19
1654806670000|2022-06-09 20:31:10|155198.1|155108.1|155197.1|155107.1|155198.4|155108.4|155195|155105|7
1654806680000|2022-06-09 20:31:20|155198.4|155108.4|155198.6|155108.6|155204.3|155114.3|155198.4|155108.4|12
1654806690000|2022-06-09 20:31:30|155198.8|155108.8|155201|155111|155203.7|155113.7|155197.7|155107.7|10
1654806700000|2022-06-09 20:31:40|155200.5|155110.5|155199.6|155109.6|155201.1|155111.1|155199.4|155109.4|6
1654806710000|2022-06-09 20:31:50|155202|155112|155201|155111|155205.1|155115.1|155194|155104|14
1654806720000|2022-06-09 20:32:00|155199.7|155109.7|155194|155104|155199.7|155109.7|155191.7|155101.7|12
1654806730000|2022-06-09 20:32:10|155194.1|155104.1|155195.7|155105.7|155196.8|155106.8|155193.2|155103.2|9
1654806740000|2022-06-09 20:32:20|155195.4|155105.4|155196|155106|155198.3|155108.3|155190.9|155100.9|12
1654806750000|2022-06-09 20:32:30|155196.5|155106.5|155197.5|155107.5|155200.4|155110.4|155195.3|155105.3|6
1654806760000|2022-06-09 20:32:40|155197.3|155107.3|155201.5|155111.5|155218.6|155122.4|155197.3|155088.6|23
1654806770000|2022-06-09 20:32:50|155198.7|155108.7|155203.7|155113.7|155204.4|155114.4|155196.3|155106.3|20
1654806780000|2022-06-09 20:33:00|155202.9|155112.9|155202.8|155112.8|155203.7|155113.7|155197.3|155107.3|14
1654806790000|2022-06-09 20:33:10|155201.6|155111.6|155202.1|155112.1|155203.9|155113.9|155200.9|155110.9|10
1654806800000|2022-06-09 20:33:20|155191.8|155101.8|155193.4|155103.4|155196.3|155106.3|155191.4|155101.4|10
1654806810000|2022-06-09 20:33:30|155192.7|155102.7|155190.6|155100.6|155204.8|155114.8|155190.6|155100.6|20
1654806820000|2022-06-09 20:33:40|155191.7|155101.7|155198.5|155108.5|155198.5|155108.5|155191.7|155101.7|4
1654806830000|2022-06-09 20:33:50|155215.5|155125.5|155201.5|155111.5|155215.6|155125.6|155200.7|155110.7|11
1654806840000|2022-06-09 20:34:00|155194.3|155104.3|155197.6|155107.6|155197.9|155107.9|155194.3|155104.3|3
1654806850000|2022-06-09 20:34:10|155200.4|155110.4|155187.9|155097.9|155200.5|155110.5|155180.2|155090.2|14
1654806860000|2022-06-09 20:34:20|155188.2|155098.2|155181.2|155091.2|155192.5|155102.5|155181.2|155091.2|18
1654806870000|2022-06-09 20:34:30|155181.6|155091.6|155179.1|155089.1|155183.4|155093.4|155179.1|155089.1|8
1654806880000|2022-06-09 20:34:40|155184.2|155094.2|155180.5|155090.5|155184.3|155094.3|155178.9|155088.9|9
1654806890000|2022-06-09 20:34:50|155178.4|155088.4|155184.5|155094.5|155184.9|155094.9|155176.6|155086.6|7
1654806900000|2022-06-09 20:35:00|155180.6|155090.6|155170|155080|155181.1|155091.1|155170|155080|9
1654806910000|2022-06-09 20:35:10|155175.5|155085.5|155180|155090|155181.6|155091.6|155175.5|155085.5|11
1654806920000|2022-06-09 20:35:20|155179.8|155089.8|155182.4|155092.4|155183|155093|155179.3|155089.3|7
1654806930000|2022-06-09 20:35:30|155182.1|155092.1|155177.8|155087.8|155182.3|155092.3|155176.3|155086.3|6
1654806940000|2022-06-09 20:35:40|155182.1|155092.1|155180.1|155090.1|155182.1|155092.1|155179.6|155089.6|5
1654806950000|2022-06-09 20:35:50|155179.7|155089.7|155179.8|155089.8|155179.8|155089.8|155179.7|155089.7|2
1654806960000|2022-06-09 20:36:00|155180.8|155090.8|155186.1|155096.1|155193.6|155103.6|155178.1|155088.1|10
1654806970000|2022-06-09 20:36:10|155185.3|155095.3|155191.6|155101.6|155195.4|155105.4|155185.3|155095.3|9
1654806980000|2022-06-09 20:36:20|155192.2|155102.2|155190.7|155100.7|155194.2|155104.2|155190.7|155100.7|3
1654806990000|2022-06-09 20:36:30|155197.1|155107.1|155188.2|155098.2|155197.1|155107.1|155187.6|155097.6|7
1654807000000|2022-06-09 20:36:40|155193.2|155103.2|155202.7|155112.7|155202.7|155112.7|155187.7|155097.7|28
1654807010000|2022-06-09 20:36:50|155199.8|155109.8|155202|155112|155204.7|155114.7|155198.3|155108.3|13
1654807020000|2022-06-09 20:37:00|155200.6|155110.6|155198.5|155108.5|155205|155115|155194.5|155104.5|18
1654807030000|2022-06-09 20:37:10|155200.9|155110.9|155196.3|155106.3|155202.5|155112.5|155192.2|155102.2|22
1654807040000|2022-06-09 20:37:20|155194.7|155104.7|155206.1|155116.1|155206.1|155116.1|155193|155103|11
1654807050000|2022-06-09 20:37:30|155205.1|155115.1|155201.3|155111.3|155206.5|155116.5|155199|155109|8
1654807060000|2022-06-09 20:37:40|155203.7|155113.7|155204.2|155114.2|155206.7|155116.7|155203.7|155113.7|5
1654807070000|2022-06-09 20:37:50|155205.1|155115.1|155208.4|155118.4|155208.4|155118.4|155198.9|155108.9|4
1654807080000|2022-06-09 20:38:00|155206.1|155116.1|155210.7|155120.7|155210.7|155120.7|155206.1|155116.1|4
1654807090000|2022-06-09 20:38:10|155204.6|155114.6|155232.2|155102.2|155232.2|155132|155204.2|155102.2|5
1654807100000|2022-06-09 20:38:20|155206|155116|155204.4|155074.4|155206|155116|155181.5|155074.4|10
1654807110000|2022-06-09 20:38:30|155211.3|155081.3|155195.2|155105.2|155211.3|155105.2|155187.7|155081.3|5
1654807120000|2022-06-09 20:38:40|155194.7|155104.7|155196.2|155106.2|155196.2|155106.2|155194.6|155104.6|7
1654807130000|2022-06-09 20:38:50|155196.8|155106.8|155196.8|155106.8|155198.5|155108.5|155193.9|155103.9|10
1654807140000|2022-06-09 20:39:00|155195.1|155105.1|155181.5|155091.5|155198.9|155108.9|155176.1|155086.1|12
1654807150000|2022-06-09 20:39:10|155190.7|155100.7|155188.1|155098.1|155190.7|155100.7|155183.2|155093.2|18
1654807160000|2022-06-09 20:39:20|155188.6|155098.6|155187.7|155097.7|155189|155099|155187|155097|6
1654807170000|2022-06-09 20:39:30|155190.6|155100.6|155190.8|155100.8|155191.9|155101.9|155190.6|155100.6|4
1654807180000|2022-06-09 20:39:40|155195.4|155105.4|155194.1|155104.1|155196.4|155106.4|155186.5|155096.5|13
1654807190000|2022-06-09 20:39:50|155202.6|155112.6|155199.6|155109.6|155225.8|155112.6|155189.5|155088.9|11
1654807200000|2022-06-09 20:40:00|155199.7|155109.7|155201.1|155111.1|155207.7|155117.7|155199.7|155109.7|6
1654807210000|2022-06-09 20:40:10|155201.3|155111.3|155198.4|155108.4|155201.3|155111.3|155197.9|155107.9|9
1654807220000|2022-06-09 20:40:20|155205.1|155115.1|155195|155105|155205.1|155115.1|155193.4|155103.4|8
1654807230000|2022-06-09 20:40:30|155191.5|155101.5|155201.9|155111.9|155201.9|155111.9|155186.9|155096.9|8
1654807240000|2022-06-09 20:40:40|155204|155114|155195.7|155105.7|155204|155114|155186.4|155096.4|14
1654807250000|2022-06-09 20:40:50|155198.6|155108.6|155194.9|155104.9|155198.6|155108.6|155194.9|155104.9|4
1654807260000|2022-06-09 20:41:00|155201.9|155111.9|155184.4|155094.4|155204.2|155114.2|155180.9|155090.9|20
1654807270000|2022-06-09 20:41:10|155184.5|155094.5|155190.1|155100.1|155191.1|155101.1|155181.3|155091.3|24
1654807280000|2022-06-09 20:41:20|155192.1|155102.1|155219.5|155089.5|155219.5|155107.8|155183.6|155089.5|26
1654807290000|2022-06-09 20:41:30|155216.5|155086.5|155199|155109|155224.1|155109|155194.2|155086.5|10
1654807300000|2022-06-09 20:41:40|155199.9|155109.9|155201.5|155111.5|155203.6|155113.6|155198.4|155108.4|11
1654807310000|2022-06-09 20:41:50|155203.4|155113.4|155215.4|155125.4|155215.6|155125.6|155201|155111|15
1654807320000|2022-06-09 20:42:00|155214|155124|155204.9|155114.9|155215.4|155125.4|155201.6|155111.6|16
1654807330000|2022-06-09 20:42:10|155203.4|155113.4|155203|155113|155204.7|155114.7|155201.2|155111.2|10
1654807340000|2022-06-09 20:42:20|155204.2|155114.2|155225.8|155095.8|155225.8|155114.2|155204.2|155090.4|9
1654807350000|2022-06-09 20:42:30|155205.6|155115.6|155204.4|155114.4|155205.6|155115.6|155201.8|155111.8|7
1654807360000|2022-06-09 20:42:40|155205.9|155115.9|155202.3|155112.3|155205.9|155115.9|155200.9|155110.9|8
1654807370000|2022-06-09 20:42:50|155198.7|155108.7|155195.9|155105.9|155203.8|155113.8|155195.6|155105.6|12
1654807380000|2022-06-09 20:43:00|155195|155105|155199.2|155109.2|155202.7|155112.7|155195|155105|12
1654807390000|2022-06-09 20:43:10|155200|155110|155201|155111|155225.3|155111.3|155197.6|155095.3|15
1654807400000|2022-06-09 20:43:20|155200.5|155110.5|155203.1|155113.1|155204.2|155114.2|155197.6|155107.6|26
1654807410000|2022-06-09 20:43:30|155202.4|155112.4|155204|155114|155204.6|155114.6|155201.1|155111.1|14
1654807420000|2022-06-09 20:43:40|155195.2|155105.2|155201.8|155111.8|155201.8|155111.8|155195.2|155105.2|9
1654807430000|2022-06-09 20:43:50|155201.2|155111.2|155197.2|155107.2|155201.4|155111.4|155196|155106|12
1654807440000|2022-06-09 20:44:00|155196.7|155106.7|155195|155105|155197.3|155107.3|155190.3|155100.3|14
1654807450000|2022-06-09 20:44:10|155196.2|155106.2|155197.1|155107.1|155201.9|155111.9|155195.5|155105.5|13
1654807460000|2022-06-09 20:44:20|155197.2|155107.2|155194.8|155104.8|155200.8|155110.8|155192.5|155102.5|16
1654807470000|2022-06-09 20:44:30|155194.2|155104.2|155192.1|155102.1|155197.9|155107.9|155192.1|155102.1|8
1654807480000|2022-06-09 20:44:40|155190.5|155100.5|155188.6|155098.6|155191.1|155101.1|155188.6|155098.6|5
1654807490000|2022-06-09 20:44:50|155195.6|155105.6|155196.2|155106.2|155196.2|155106.2|155186.9|155096.9|11
1654807500000|2022-06-09 20:45:00|155183.8|155093.8|155196|155106|155199.9|155109.9|155183.8|155093.8|25
1654807510000|2022-06-09 20:45:10|155197.5|155107.5|155199.4|155109.4|155200.2|155110.2|155197.5|155107.5|9
1654807520000|2022-06-09 20:45:20|155198.8|155108.8|155195.3|155105.3|155201.9|155111.9|155193.6|155103.6|10
1654807530000|2022-06-09 20:45:30|155195.2|155105.2|155193.2|155103.2|155196.1|155106.1|155187.7|155097.7|10
1654807540000|2022-06-09 20:45:40|155191.8|155101.8|155195.1|155105.1|155201.5|155111.5|155191.8|155101.8|13
1654807550000|2022-06-09 20:45:50|155194.6|155104.6|155189.6|155099.6|155194.8|155104.8|155189.6|155099.6|8
1654807560000|2022-06-09 20:46:00|155189.1|155099.1|155195.6|155105.6|155198.5|155108.5|155188.7|155098.7|11
1654807570000|2022-06-09 20:46:10|155201.7|155111.7|155197.8|155107.8|155201.9|155111.9|155193.7|155103.7|8
1654807580000|2022-06-09 20:46:20|155196.8|155106.8|155200.6|155110.6|155200.6|155110.6|155196.3|155106.3|9
1654807590000|2022-06-09 20:46:30|155200|155110|155191.5|155101.5|155200.4|155110.4|155191.5|155101.5|7
1654807600000|2022-06-09 20:46:40|155190.8|155100.8|155181.4|155091.4|155203.6|155113.6|155181.4|155091.4|22
1654807610000|2022-06-09 20:46:50|155193.1|155103.1|155196|155106|155200.3|155106.8|155180.4|155070.3|17
1654807620000|2022-06-09 20:47:00|155203.4|155113.4|155202|155112|155206.9|155116.9|155201.3|155111.3|11
1654807630000|2022-06-09 20:47:10|155201.3|155111.3|155191.3|155101.3|155201.4|155111.4|155191.3|155101.3|19
1654807640000|2022-06-09 20:47:20|155191.7|155101.7|155186.8|155096.8|155193.1|155103.1|155186.1|155096.1|16
1654807650000|2022-06-09 20:47:30|155186.9|155096.9|155187.9|155097.9|155210.5|155104|155178.5|155065.8|14
1654807660000|2022-06-09 20:47:40|155193.8|155103.8|155199|155109|155202.8|155112.8|155179.5|155089.5|17
1654807670000|2022-06-09 20:47:50|155200.7|155110.7|155191.8|155101.8|155200.7|155110.7|155176.9|155086.9|24
1654807680000|2022-06-09 20:48:00|155188.2|155098.2|155178.5|155088.5|155188.2|155098.2|155178.5|155088.5|31
1654807690000|2022-06-09 20:48:10|155184.7|155094.7|155173.6|155083.6|155189.4|155099.4|155173.6|155083.6|22
1654807700000|2022-06-09 20:48:20|155175.1|155085.1|155175.2|155085.2|155179.3|155089.3|155173.6|155083.6|17
1654807710000|2022-06-09 20:48:30|155174.1|155084.1|155182.9|155092.9|155182.9|155092.9|155168.4|155078.4|24
1654807720000|2022-06-09 20:48:40|155182|155092|155177.7|155087.7|155182|155092|155174.5|155084.5|16
1654807730000|2022-06-09 20:48:50|155176.1|155086.1|155177.2|155087.2|155177.6|155087.6|155175.2|155085.2|5
1654807740000|2022-06-09 20:49:00|155177.4|155087.4|155184.1|155094.1|155197.4|155107.4|155171.2|155081.2|36
1654807750000|2022-06-09 20:49:10|155180.7|155090.7|155187.4|155097.4|155187.4|155097.4|155169.9|155079.9|36
1654807760000|2022-06-09 20:49:20|155188.6|155098.6|155209.9|155079.9|155210.7|155099.9|155185.4|155076.6|21
1654807770000|2022-06-09 20:49:30|155210.4|155080.4|155211|155081|155211|155081|155210.1|155080.1|5
1654807780000|2022-06-09 20:49:40|155210.7|155080.7|155198.4|155108.4|155212.6|155108.4|155198.2|155080.7|7
1654807790000|2022-06-09 20:49:50|155196.7|155106.7|155189.4|155099.4|155199.5|155109.5|155186.8|155096.8|12
1654807800000|2022-06-09 20:50:00|155191|155101|155187.5|155097.5|155192.4|155102.4|155184.4|155094.4|20
1654807810000|2022-06-09 20:50:10|155188.5|155098.5|155194.6|155104.6|155197|155107|155187.2|155097.2|18
1654807820000|2022-06-09 20:50:20|155196.1|155106.1|155192.4|155102.4|155197.4|155107.4|155189.5|155099.5|16
1654807830000|2022-06-09 20:50:30|155195|155105|155195.7|155105.7|155196.7|155106.7|155194.5|155104.5|6
1654807840000|2022-06-09 20:50:40|155195.3|155105.3|155199.3|155109.3|155201|155111|155195.3|155105.3|6
1654807850000|2022-06-09 20:50:50|155199.6|155109.6|155236|155106|155242.2|155112.2|155187.9|155084.7|21
1654807860000|2022-06-09 20:51:00|155242.8|155112.8|155209.2|155119.2|155242.8|155119.2|155206.6|155094.3|15
1654807870000|2022-06-09 20:51:10|155207.3|155117.3|155214.7|155124.7|155214.7|155124.7|155205.4|155115.4|8
1654807880000|2022-06-09 20:51:20|155213.2|155123.2|155214.8|155124.8|155214.8|155124.8|155209.4|155119.4|10
1654807890000|2022-06-09 20:51:30|155211.3|155121.3|155214|155084|155228.7|155131.3|155210.3|155084|9
1654807900000|2022-06-09 20:51:40|155227|155097|155218.8|155128.8|155241.7|155134|155218.3|155097|17
1654807910000|2022-06-09 20:51:50|155223.1|155133.1|155212.7|155122.7|155223.1|155133.1|155207.9|155117.9|16
1654807920000|2022-06-09 20:52:00|155212.3|155122.3|155217.9|155127.9|155219.1|155129.1|155210.6|155120.6|15
1654807930000|2022-06-09 20:52:10|155216.9|155126.9|155223.1|155133.1|155224|155134|155214.9|155124.9|10
1654807940000|2022-06-09 20:52:20|155220.7|155130.7|155220.9|155130.9|155235.8|155145.8|155220.7|155130.7|8
1654807950000|2022-06-09 20:52:30|155221.1|155131.1|155202.4|155112.4|155221.1|155131.1|155202.4|155112.4|5
1654807960000|2022-06-09 20:52:40|155230|155140|155218.4|155128.4|155230|155140|155218.4|155128.4|7
1654807970000|2022-06-09 20:52:50|155213.4|155123.4|155212.4|155122.4|155213.4|155123.4|155206.9|155116.9|5
1654807980000|2022-06-09 20:53:00|155213.9|155123.9|155209.3|155119.3|155213.9|155123.9|155209.3|155119.3|6
1654807990000|2022-06-09 20:53:10|155214.1|155124.1|155214.7|155124.7|155215.1|155125.1|155214.1|155124.1|3
1654808000000|2022-06-09 20:53:20|155214.4|155124.4|155221.1|155091.1|155231.5|155128.7|155206.5|155091.1|10
1654808010000|2022-06-09 20:53:30|155213.5|155123.5|155213.5|155123.5|155213.5|155123.5|155213.5|155123.5|1
1654808020000|2022-06-09 20:53:40|155216.2|155126.2|155207.5|155117.5|155216.2|155126.2|155206.8|155116.8|6
1654808030000|2022-06-09 20:53:50|155209.4|155119.4|155211.7|155121.7|155212.6|155122.6|155209.4|155119.4|3
1654808040000|2022-06-09 20:54:00|155212|155122|155214.6|155124.6|155215.2|155125.2|155212|155122|8
1654808050000|2022-06-09 20:54:10|155215|155125|155197.5|155107.5|155221.2|155125|155188.9|155082.3|10
1654808060000|2022-06-09 20:54:20|155200.5|155110.5|155201.2|155111.2|155202.1|155112.1|155199.5|155109.5|5
1654808070000|2022-06-09 20:54:30|155209.6|155119.6|155209|155119|155209.6|155119.6|155208|155118|4
1654808080000|2022-06-09 20:54:40|155208.5|155118.5|155208.8|155118.8|155209.3|155119.3|155207.1|155117.1|6
1654808090000|2022-06-09 20:54:50|155207.2|155117.2|155214.1|155084.1|155214.7|155118.2|155207.2|155082.8|9
1654808100000|2022-06-09 20:55:00|155214|155084|155221.2|155091.2|155221.2|155091.2|155213.6|155083.6|15
1654808110000|2022-06-09 20:55:10|155226.6|155096.6|155222.5|155092.5|155226.6|155096.6|155221|155091|7
1654808120000|2022-06-09 20:55:20|155219.1|155089.1|155227.9|155097.9|155227.9|155097.9|155219.1|155089.1|7
1654808130000|2022-06-09 20:55:30|155227.1|155097.1|155225.9|155095.9|155230|155100|155223.1|155093.1|10
1654808140000|2022-06-09 20:55:40|155220|155090|155224.2|155094.2|155226.4|155096.4|155220|155090|16
1654808150000|2022-06-09 20:55:50|155224.8|155094.8|155230.3|155100.3|155230.6|155100.6|155224.8|155094.8|6
1654808160000|2022-06-09 20:56:00|155233.3|155103.3|155226.7|155096.7|155239.6|155109.6|155225.2|155095.2|8
1654808170000|2022-06-09 20:56:10|155226.1|155096.1|155229.1|155099.1|155231.9|155101.9|155225.8|155095.8|5
1654808180000|2022-06-09 20:56:20|155230.9|155100.9|155216.5|155086.5|155230.9|155100.9|155214.2|155084.2|9
1654808190000|2022-06-09 20:56:30|155212.3|155082.3|155211.8|155081.8|155216.9|155086.9|155211.4|155081.4|16
1654808200000|2022-06-09 20:56:40|155211.4|155081.4|155218.1|155088.1|155221.9|155091.9|155210.5|155080.5|17
1654808210000|2022-06-09 20:56:50|155218.7|155088.7|155221.4|155091.4|155221.4|155091.4|155218.6|155088.6|6
1654808220000|2022-06-09 20:57:00|155222.6|155092.6|155292.2|155017.4|155295.1|155092.6|155220|155009.9|10
1654808230000|2022-06-09 20:57:10|155272.5|155040.1|155226.7|155096.7|155274.6|155096.7|155226.7|155036.9|6
1654808240000|2022-06-09 20:57:20|155230.3|155100.3|155222.2|155092.2|155257.6|155100.3|155218.9|155053.2|14
1654808250000|2022-06-09 20:57:30|155223.6|155093.6|155212.5|155082.5|155268.4|155095.8|155212.5|155050.2|11
1654808260000|2022-06-09 20:57:40|155213.8|155083.8|155219.7|155089.7|155219.7|155089.7|155212.7|155082.7|11
1654808270000|2022-06-09 20:57:50|155220|155090|155299.9|154995.2|155299.9|155090.4|155204.5|154995.2|15
1654808280000|2022-06-09 20:58:00|155294.6|155019.5|155260.4|155045.5|155315.5|155090.5|155216.9|154991.5|9
1654808290000|2022-06-09 20:58:10|155273.8|155034.8|155215.1|155085.1|155273.8|155085.7|155213.8|155034.8|9
1654808300000|2022-06-09 20:58:20|155215.4|155085.4|155218.7|155088.7|155218.7|155088.7|155215.3|155085.3|8
1654808310000|2022-06-09 20:58:30|155265.4|155049|155212.6|155082.6|155265.4|155091.7|155210.4|155049|16
1654808320000|2022-06-09 20:58:40|155219.2|155089.2|155212.5|155082.5|155256.8|155090.1|155197.7|155033.9|17
1654808330000|2022-06-09 20:58:50|155259.5|155043|155246.7|155042|155291.8|155087.5|155217.5|155006.6|9
1654808340000|2022-06-09 20:59:00|155196.1|155066.1|155206.8|154974.2|155208.9|155066.1|155188.9|154938.2|40
1654808350000|2022-06-09 20:59:10|155207.9|154970.8|155206.4|154953.9|155217.7|154992.5|155200.8|154925.6|36
1654808360000|2022-06-09 20:59:20|155206.3|154953.8|155208.4|154954.5|155208.7|154964.6|155204|154953.6|33
1654808370000|2022-06-09 20:59:30|155153.6|155023.6|155160.1|155030.1|155190.4|155030.7|155153.6|154985.1|28
1654808380000|2022-06-09 20:59:40|155166.7|155036.7|155156.9|155026.9|155169|155039|155155.7|155025.7|32
1654808390000|2022-06-09 20:59:50|155156.4|155026.4|155170.3|155040.3|155193.7|155044.2|155153.2|154991.4|16
1654808400000|2022-06-09 21:00:00|155215.9|154988.2|155254.6|154912.6|155259.4|154989.6|155210.6|154868.6|14
1654808410000|2022-06-09 21:00:10|155245.6|154903.6|155250.3|154908.3|155257.9|154915.9|155245.6|154903.6|4
1654808430000|2022-06-09 21:00:30|155264|154922|155244.4|154902.4|155264|154922|155240.3|154898.3|4
1654808440000|2022-06-09 21:00:40|155237.4|154895.4|155237.4|154895.4|155237.4|154895.4|155237.4|154895.4|1
1654808450000|2022-06-09 21:00:50|155242.1|154900.1|155230.5|154888.5|155242.1|154900.1|155230.5|154888.5|2
1654808460000|2022-06-09 21:01:00|155232.7|154890.7|155227|154885|155232.7|154890.7|155227|154885|2
1654808470000|2022-06-09 21:01:10|155238.8|154896.8|155238.8|154896.8|155238.8|154896.8|155238.8|154896.8|1
1654808480000|2022-06-09 21:01:20|155227|154885|155227|154885|155227|154885|155227|154885|1
1654808520000|2022-06-09 21:02:00|155205.2|154863.2|155205|154863|155205.2|154863.2|155205|154863|2
1654808540000|2022-06-09 21:02:20|155203.8|154861.8|155203.8|154861.8|155203.8|154861.8|155203.8|154861.8|1
1654808570000|2022-06-09 21:02:50|155161.1|154819.1|155147|154805|155161.1|154819.1|155147|154805|2
1654808580000|2022-06-09 21:03:00|155146.7|154804.7|155146.7|154804.7|155146.7|154804.7|155146.7|154804.7|1
1654808590000|2022-06-09 21:03:10|155146.4|154804.4|155146.4|154804.4|155146.4|154804.4|155146.4|154804.4|1
1654808600000|2022-06-09 21:03:20|155139.9|154797.9|155139.9|154797.9|155139.9|154797.9|155139.9|154797.9|1
1654808610000|2022-06-09 21:03:30|155143.3|154801.3|155120.9|154778.9|155143.3|154801.3|155120.9|154778.9|2
1654808650000|2022-06-09 21:04:10|155128.4|154786.4|155128.4|154786.4|155128.4|154786.4|155128.4|154786.4|1
1654808700000|2022-06-09 21:05:00|155008.3|154666.3|155085.6|154743.6|155085.6|154743.6|154939.8|154597.8|7
1654808710000|2022-06-09 21:05:10|155085|154743|155076.3|154734.3|155085|154743|155076.3|154734.3|2
1654808740000|2022-06-09 21:05:40|155031.3|154689.3|155031.3|154689.3|155031.3|154689.3|155031.3|154689.3|1
1654808750000|2022-06-09 21:05:50|155031|154689|155053.9|154711.9|155053.9|154711.9|155031|154689|2
1654808760000|2022-06-09 21:06:00|155030.3|154688.3|155030.3|154688.3|155030.3|154688.3|155030.3|154688.3|1
1654808770000|2022-06-09 21:06:10|155007.4|154665.4|155025.4|154683.4|155030|154688|155007.4|154665.4|5
1654808780000|2022-06-09 21:06:20|155025.9|154683.9|155025.9|154683.9|155025.9|154683.9|155025.9|154683.9|1
1654808790000|2022-06-09 21:06:30|155025.6|154683.6|155084.4|154742.4|155177.4|154835.4|155013.4|154671.4|8
1654808800000|2022-06-09 21:06:40|155084|154742|155061.9|154719.9|155118.4|154776.4|155061.9|154719.9|8
1654808810000|2022-06-09 21:06:50|155061.5|154719.5|155081.8|154739.8|155082.2|154740.2|155061.2|154719.2|4
1654808820000|2022-06-09 21:07:00|155081.4|154739.4|155085.5|154743.5|155092.1|154750.1|155060.2|154718.2|7
1654808830000|2022-06-09 21:07:10|155085.1|154743.1|155115.6|154773.6|155115.6|154773.6|155084.4|154742.4|4
1654808840000|2022-06-09 21:07:20|155095.5|154753.5|155114.4|154772.4|155114.8|154772.8|155094.7|154752.7|5
1654808850000|2022-06-09 21:07:30|155144.2|154802.2|155143.6|154801.6|155144.2|154802.2|155143.6|154801.6|2
1654808860000|2022-06-09 21:07:40|155143|154801|155092.5|154750.5|155143|154801|155092.5|154750.5|3
1654808870000|2022-06-09 21:07:50|155111.7|154769.7|155081.4|154739.4|155111.7|154769.7|155081.4|154739.4|3
1654808880000|2022-06-09 21:08:00|155081.6|154739.6|155069.6|154727.6|155081.6|154739.6|155069.6|154727.6|7
1654808890000|2022-06-09 21:08:10|155070.6|154728.6|155070.4|154728.4|155070.6|154728.6|155070.4|154728.4|2
1654808900000|2022-06-09 21:08:20|155072.1|154730.1|155073.2|154731.2|155073.4|154731.4|155072|154730|7
1654808910000|2022-06-09 21:08:30|155067.3|154725.3|155061.8|154719.8|155074.2|154732.2|155061.8|154719.8|10
1654808920000|2022-06-09 21:08:40|155061.9|154719.9|155061.8|154719.8|155061.9|154719.9|155061.8|154719.8|6
1654808930000|2022-06-09 21:08:50|155061.9|154719.9|155061.6|154719.6|155061.9|154719.9|155061.6|154719.6|6
1654808940000|2022-06-09 21:09:00|155068.1|154726.1|155067.9|154725.9|155068.1|154726.1|155067.9|154725.9|7
1654808950000|2022-06-09 21:09:10|155068|154726|155058.1|154716.1|155068|154726|155058.1|154716.1|5
1654808960000|2022-06-09 21:09:20|155058.2|154716.2|155073.4|154731.4|155073.6|154731.6|155058.1|154716.1|6
1654808970000|2022-06-09 21:09:30|155073.3|154731.3|155071.5|154729.5|155073.3|154731.3|155070.2|154728.2|5
1654808980000|2022-06-09 21:09:40|155071.6|154729.6|155070.2|154728.2|155071.6|154729.6|155070.2|154728.2|4
1654808990000|2022-06-09 21:09:50|155070.3|154728.3|155069.9|154727.9|155070.4|154728.4|155069.9|154727.9|4
1654809000000|2022-06-09 21:10:00|155084|154742|155140.5|154798.5|155148.4|154806.4|155084|154742|6
1654809010000|2022-06-09 21:10:10|155137.5|154795.5|155082.7|154740.7|155137.5|154795.5|155067.3|154725.3|7
1654809020000|2022-06-09 21:10:20|155072.4|154730.4|155118.9|154776.9|155145.3|154803.3|155066.7|154724.7|5
1654809030000|2022-06-09 21:10:30|155113.4|154771.4|155069.6|154727.6|155114.1|154772.1|155069.6|154727.6|5
1654809040000|2022-06-09 21:10:40|155072.4|154730.4|155055.7|154713.7|155072.4|154730.4|155026.8|154684.8|6
1654809050000|2022-06-09 21:10:50|155048.1|154706.1|155095.1|154753.1|155135.2|154793.2|155048.1|154706.1|5
1654809060000|2022-06-09 21:11:00|155092.4|154750.4|155078.5|154736.5|155092.4|154750.4|155065.3|154723.3|5
1654809070000|2022-06-09 21:11:10|155066.8|154724.8|155107.8|154765.8|155120.2|154778.2|155062.8|154720.8|7
1654809080000|2022-06-09 21:11:20|155076.1|154734.1|155089.1|154747.1|155089.1|154747.1|155071.9|154729.9|3
1654809090000|2022-06-09 21:11:30|155069.5|154727.5|155128|154786|155128|154786|155069.3|154727.3|4
1654809100000|2022-06-09 21:11:40|155100.4|154758.4|155073.1|154731.1|155100.4|154758.4|155073.1|154731.1|3
1654809110000|2022-06-09 21:11:50|155034.9|154692.9|155030.6|154688.6|155034.9|154692.9|155022|154680|3
1654809120000|2022-06-09 21:12:00|155034.9|154692.9|155152.8|154810.8|155152.8|154810.8|155034.7|154692.7|4
1654809130000|2022-06-09 21:12:10|155117.7|154775.7|155072.8|154730.8|155117.7|154775.7|155066.9|154724.9|4
1654809140000|2022-06-09 21:12:20|155078.7|154736.7|155088.4|154746.4|155120.5|154778.5|155063.5|154721.5|8
1654809150000|2022-06-09 21:12:30|155068.4|154726.4|155057.2|154715.2|155073|154731|155035.8|154693.8|4
1654809160000|2022-06-09 21:12:40|155055.7|154713.7|155037.3|154695.3|155055.7|154713.7|155037.3|154695.3|4
1654809170000|2022-06-09 21:12:50|155049.9|154707.9|155112.4|154770.4|155141.1|154799.1|155049.9|154707.9|4
1654809180000|2022-06-09 21:13:00|155112.3|154770.3|155028.5|154686.5|155112.3|154770.3|155028.5|154686.5|5
1654809190000|2022-06-09 21:13:10|155009.5|154667.5|155121.1|154779.1|155121.1|154779.1|155009.5|154667.5|4
1654809200000|2022-06-09 21:13:20|155126.6|154784.6|155036.4|154694.4|155126.6|154784.6|155036.4|154694.4|5
1654809210000|2022-06-09 21:13:30|155028.4|154686.4|155141.9|154799.9|155168.1|154826.1|155028.4|154686.4|3
1654809220000|2022-06-09 21:13:40|155118.9|154776.9|155082.1|154740.1|155118.9|154776.9|155067.4|154725.4|4
1654809230000|2022-06-09 21:13:50|155078.1|154736.1|155088.3|154746.3|155106.1|154764.1|155043.2|154701.2|6
1654809240000|2022-06-09 21:14:00|155084.1|154742.1|155084.1|154742.1|155089.8|154747.8|155084.1|154742.1|3
1654809250000|2022-06-09 21:14:10|155084.2|154742.2|155082.7|154740.7|155119.4|154777.4|155082.7|154740.7|3
1654809260000|2022-06-09 21:14:20|155079|154737|155042.7|154700.7|155079|154737|155042.7|154700.7|2
1654809270000|2022-06-09 21:14:30|155040.9|154698.9|155050.2|154708.2|155050.2|154708.2|155040.9|154698.9|2
1654809280000|2022-06-09 21:14:40|155017.7|154675.7|155106.6|154764.6|155106.6|154764.6|155017.7|154675.7|6
1654809290000|2022-06-09 21:14:50|155098.8|154756.8|155069.7|154727.7|155098.8|154756.8|155023.1|154681.1|6
1654809300000|2022-06-09 21:15:00|155062.5|154720.5|155068.3|154726.3|155093.3|154751.3|155062.5|154720.5|8
1654809310000|2022-06-09 21:15:10|155063.5|154721.5|155052.3|154710.3|155074.6|154732.6|155052.3|154710.3|4
1654809320000|2022-06-09 21:15:20|155050|154708|155078.3|154736.3|155078.3|154736.3|155050|154708|5
1654809330000|2022-06-09 21:15:30|155070.4|154728.4|155092.1|154750.1|155111.2|154769.2|155070.4|154728.4|4
1654809340000|2022-06-09 21:15:40|155161.9|154819.9|155106.1|154764.1|155161.9|154819.9|155092.5|154750.5|6
1654809350000|2022-06-09 21:15:50|155104.5|154762.5|155102.8|154760.8|155129.2|154787.2|155102.8|154760.8|3
1654809360000|2022-06-09 21:16:00|155092.2|154750.2|155069.9|154727.9|155103.3|154761.3|155069.9|154727.9|5
1654809370000|2022-06-09 21:16:10|155066.7|154724.7|155079.8|154737.8|155088.4|154746.4|155065.2|154723.2|9
1654809380000|2022-06-09 21:16:20|155080.1|154738.1|155056.9|154714.9|155080.1|154738.1|155053.4|154711.4|7
1654809390000|2022-06-09 21:16:30|155097|154755|155103.1|154761.1|155118.1|154776.1|155077.3|154735.3|7
1654809400000|2022-06-09 21:16:40|155092|154750|155073.8|154731.8|155092|154750|155065.3|154723.3|6
1654809410000|2022-06-09 21:16:50|155076.6|154734.6|155055.1|154713.1|155076.6|154734.6|155055.1|154713.1|3
1654809420000|2022-06-09 21:17:00|155090.1|154748.1|155062.1|154720.1|155090.1|154748.1|155053.6|154711.6|6
1654809430000|2022-06-09 21:17:10|155059.6|154717.6|155043.8|154701.8|155073|154731|155043.8|154701.8|4
1654809440000|2022-06-09 21:17:20|155072.6|154730.6|155061.5|154719.5|155072.6|154730.6|155056.1|154714.1|5
1654809450000|2022-06-09 21:17:30|155101.6|154759.6|155073.4|154731.4|155112.4|154770.4|155073.4|154731.4|8
1654809460000|2022-06-09 21:17:40|155046.4|154704.4|155067.5|154725.5|155067.5|154725.5|155043.6|154701.6|6
1654809470000|2022-06-09 21:17:50|155060.8|154718.8|155041.8|154699.8|155060.8|154718.8|155041.8|154699.8|4
1654809480000|2022-06-09 21:18:00|155034.4|154692.4|155067.7|154725.7|155085.8|154743.8|155034.4|154692.4|7
1654809490000|2022-06-09 21:18:10|155068.3|154726.3|155075.3|154733.3|155075.3|154733.3|155068.3|154726.3|3
1654809500000|2022-06-09 21:18:20|155060.4|154718.4|155076.2|154734.2|155105.7|154763.7|155060.4|154718.4|7
1654809510000|2022-06-09 21:18:30|155058|154716|155052.3|154710.3|155072.8|154730.8|155038.5|154696.5|6
1654809520000|2022-06-09 21:18:40|155048.5|154706.5|155039.6|154697.6|155064.7|154722.7|155039.3|154697.3|7
1654809530000|2022-06-09 21:18:50|155039.7|154697.7|155083.8|154741.8|155083.8|154741.8|155038.4|154696.4|8
1654809540000|2022-06-09 21:19:00|155058.5|154716.5|155060.6|154718.6|155060.6|154718.6|155031.4|154689.4|9
1654809550000|2022-06-09 21:19:10|155058.7|154716.7|155056|154714|155058.7|154716.7|155039.4|154697.4|5
1654809560000|2022-06-09 21:19:20|155041.8|154699.8|155064.8|154722.8|155094.9|154752.9|155041.8|154699.8|7
1654809570000|2022-06-09 21:19:30|155068.1|154726.1|155063.7|154721.7|155077.2|154735.2|155063.7|154721.7|5
1654809580000|2022-06-09 21:19:40|155046.6|154704.6|155079.4|154737.4|155084.2|154742.2|155041.1|154699.1|7
1654809590000|2022-06-09 21:19:50|155077.6|154735.6|155068.6|154726.6|155077.6|154735.6|155030.1|154688.1|6
1654809600000|2022-06-09 21:20:00|155056.4|154714.4|155087.9|154745.9|155097.5|154755.5|155041.9|154699.9|7
1654809610000|2022-06-09 21:20:10|155062.7|154720.7|155047|154705|155076.6|154734.6|155035.8|154693.8|6
1654809620000|2022-06-09 21:20:20|155049.7|154707.7|155051.8|154709.8|155068.8|154726.8|155047.6|154705.6|4
1654809630000|2022-06-09 21:20:30|155049.8|154707.8|155088.3|154746.3|155092.8|154750.8|155049.8|154707.8|3
1654809640000|2022-06-09 21:20:40|155075.9|154733.9|155089.2|154747.2|155089.2|154747.2|155075.9|154733.9|4
1654809650000|2022-06-09 21:20:50|155062.6|154720.6|155088.2|154746.2|155111.8|154769.8|155062.6|154720.6|3
1654809660000|2022-06-09 21:21:00|155074|154732|155079.6|154737.6|155093.8|154751.8|155074|154732|3
1654809670000|2022-06-09 21:21:10|155062.3|154720.3|155096|154754|155096|154754|155062.3|154720.3|4
1654809680000|2022-06-09 21:21:20|155082.1|154740.1|155082.1|154740.1|155082.1|154740.1|155073.8|154731.8|3
1654809690000|2022-06-09 21:21:30|154967.6|154625.6|155059.2|154717.2|155090.3|154748.3|154967.6|154625.6|6
1654809700000|2022-06-09 21:21:40|155060.7|154718.7|155086.6|154744.6|155086.6|154744.6|155037|154695|4
1654809710000|2022-06-09 21:21:50|155070.8|154728.8|155072|154730|155114.8|154772.8|155062.8|154720.8|6
1654809720000|2022-06-09 21:22:00|155074.7|154732.7|155073.7|154731.7|155074.7|154732.7|155070.9|154728.9|4
1654809730000|2022-06-09 21:22:10|155066.4|154724.4|155069.9|154727.9|155069.9|154727.9|155066.4|154724.4|2
1654809740000|2022-06-09 21:22:20|155037.1|154695.1|155099.3|154757.3|155106.9|154764.9|155036.4|154694.4|7
1654809750000|2022-06-09 21:22:30|155093.9|154751.9|155081.3|154739.3|155093.9|154751.9|155081.3|154739.3|2
1654809760000|2022-06-09 21:22:40|155091|154749|155081.3|154739.3|155091|154749|155081.3|154739.3|2
1654809770000|2022-06-09 21:22:50|155042.4|154700.4|155139.7|154797.7|155139.7|154797.7|155042.4|154700.4|3
1654809780000|2022-06-09 21:23:00|155042.4|154700.4|155107.4|154765.4|155107.4|154765.4|155042.4|154700.4|2
1654809790000|2022-06-09 21:23:10|155074.9|154732.9|155056.7|154714.7|155074.9|154732.9|155045.3|154703.3|3
1654809800000|2022-06-09 21:23:20|155061.7|154719.7|155043.8|154701.8|155061.7|154719.7|155043.8|154701.8|5
1654809810000|2022-06-09 21:23:30|155018.3|154676.3|155082|154740|155082|154740|155018.3|154676.3|5
1654809820000|2022-06-09 21:23:40|155075|154733|155081.6|154739.6|155089|154747|155075|154733|4
1654809830000|2022-06-09 21:23:50|155057|154715|155084.3|154742.3|155084.3|154742.3|155057|154715|6
1654809840000|2022-06-09 21:24:00|155073.3|154731.3|155098.1|154756.1|155105.2|154763.2|155073.2|154731.2|6
1654809850000|2022-06-09 21:24:10|155091|154749|155084|154742|155091|154749|155062.5|154720.5|7
1654809860000|2022-06-09 21:24:20|155065|154723|155071.3|154729.3|155076|154734|155065|154723|6
1654809870000|2022-06-09 21:24:30|155067.1|154725.1|155094.7|154752.7|155097.5|154755.5|155067.1|154725.1|6
1654809880000|2022-06-09 21:24:40|155095.3|154753.3|155054.5|154712.5|155095.3|154753.3|155037.5|154695.5|6
1654809890000|2022-06-09 21:24:50|155060.9|154718.9|155092.4|154750.4|155097.7|154755.7|155060.1|154718.1|7
1654809900000|2022-06-09 21:25:00|155084.2|154742.2|155084.2|154742.2|155084.2|154742.2|155084.2|154742.2|1
1654809910000|2022-06-09 21:25:10|155084.4|154742.4|155093.3|154751.3|155097.7|154755.7|155084.4|154742.4|5
1654809920000|2022-06-09 21:25:20|155089.3|154747.3|155071.9|154729.9|155091.6|154749.6|155071.9|154729.9|4
1654809930000|2022-06-09 21:25:30|155039.9|154697.9|155038.7|154696.7|155064.7|154722.7|155038.7|154696.7|5
1654809940000|2022-06-09 21:25:40|155049.8|154707.8|155070.4|154728.4|155070.4|154728.4|155042.5|154700.5|4
1654809950000|2022-06-09 21:25:50|155068.8|154726.8|155059.5|154717.5|155068.8|154726.8|155048.1|154706.1|6
1654809960000|2022-06-09 21:26:00|155059.6|154717.6|155077.7|154735.7|155077.7|154735.7|155059.6|154717.6|3
1654809970000|2022-06-09 21:26:10|155071.1|154729.1|155084.1|154742.1|155084.1|154742.1|155068|154726|4
1654809980000|2022-06-09 21:26:20|155091.6|154749.6|155078.1|154736.1|155091.6|154749.6|155078.1|154736.1|3
1654809990000|2022-06-09 21:26:30|155050.5|154708.5|155043.1|154701.1|155058.8|154716.8|155033.6|154691.6|4
1654810000000|2022-06-09 21:26:40|155027.4|154685.4|155021.4|154679.4|155043.1|154701.1|155021.4|154679.4|5
1654810010000|2022-06-09 21:26:50|155033.8|154691.8|155066.8|154724.8|155076.4|154734.4|155027.3|154685.3|7
1654810020000|2022-06-09 21:27:00|155067.2|154725.2|155057.3|154715.3|155067.2|154725.2|155053.3|154711.3|4
1654810030000|2022-06-09 21:27:10|155015.8|154673.8|155058.5|154716.5|155058.5|154716.5|155015.8|154673.8|4
1654810040000|2022-06-09 21:27:20|155058.1|154716.1|155040.6|154698.6|155058.1|154716.1|155031.7|154689.7|5
1654810050000|2022-06-09 21:27:30|155040.9|154698.9|155058.3|154716.3|155062.8|154720.8|155016.3|154674.3|6
1654810060000|2022-06-09 21:27:40|155039.8|154697.8|155040.9|154698.9|155050.8|154708.8|155039.8|154697.8|3
1654810070000|2022-06-09 21:27:50|155061.7|154719.7|155045.7|154703.7|155061.7|154719.7|155045.7|154703.7|3
1654810080000|2022-06-09 21:28:00|155039.8|154697.8|155066.3|154724.3|155074|154732|155039.8|154697.8|4
1654810090000|2022-06-09 21:28:10|155079.7|154737.7|155070.3|154728.3|155079.7|154737.7|155070.3|154728.3|2
1654810100000|2022-06-09 21:28:20|155020.3|154678.3|155041.2|154699.2|155041.2|154699.2|155020.3|154678.3|4
1654810110000|2022-06-09 21:28:30|155041.5|154699.5|155074.1|154732.1|155074.1|154732.1|155026.2|154684.2|6
1654810120000|2022-06-09 21:28:40|155070.6|154728.6|155049.1|154707.1|155070.6|154728.6|155037.7|154695.7|3
1654810130000|2022-06-09 21:28:50|155053.2|154711.2|155063.7|154721.7|155063.7|154721.7|155040.6|154698.6|5
1654810140000|2022-06-09 21:29:00|155054.7|154712.7|155070.7|154728.7|155073.9|154731.9|155048.9|154706.9|7
1654810150000|2022-06-09 21:29:10|155050.1|154708.1|155063.1|154721.1|155063.1|154721.1|155037.9|154695.9|7
1654810160000|2022-06-09 21:29:20|155056.5|154714.5|155030.9|154688.9|155082.8|154740.8|155030.9|154688.9|8
1654810170000|2022-06-09 21:29:30|155042.6|154700.6|155053|154711|155064.2|154722.2|155042.6|154700.6|6
1654810180000|2022-06-09 21:29:40|155055.4|154713.4|155066.9|154724.9|155071.2|154729.2|155055.4|154713.4|5
1654810190000|2022-06-09 21:29:50|155058.8|154716.8|155075.3|154733.3|155075.3|154733.3|155054.8|154712.8|6
1654810200000|2022-06-09 21:30:00|155056.8|154714.8|155042.6|154700.6|155062.7|154720.7|155036.1|154694.1|6
1654810210000|2022-06-09 21:30:10|155066|154724|155063.7|154721.7|155071.5|154729.5|155043.8|154701.8|9
1654810220000|2022-06-09 21:30:20|155061.9|154719.9|155071.3|154729.3|155073|154731|155056.1|154714.1|6
1654810230000|2022-06-09 21:30:30|155079.2|154737.2|155067.9|154725.9|155079.2|154737.2|155050.3|154708.3|6
1654810240000|2022-06-09 21:30:40|155063.7|154721.7|155072.2|154730.2|155072.2|154730.2|155060.4|154718.4|5
1654810250000|2022-06-09 21:30:50|155068.1|154726.1|155069.2|154727.2|155073.5|154731.5|155054.1|154712.1|7
1654810260000|2022-06-09 21:31:00|155041.9|154699.9|155070.8|154728.8|155070.8|154728.8|155041.9|154699.9|6
1654810270000|2022-06-09 21:31:10|155068.2|154726.2|155093.1|154751.1|155093.4|154751.4|155049.7|154707.7|9
1654810280000|2022-06-09 21:31:20|155068.6|154726.6|155068|154726|155074.5|154732.5|155063.8|154721.8|6
1654810290000|2022-06-09 21:31:30|155063.2|154721.2|155074.3|154732.3|155074.3|154732.3|155048.1|154706.1|7
1654810300000|2022-06-09 21:31:40|155063.2|154721.2|155063.9|154721.9|155070.7|154728.7|155055.2|154713.2|8
1654810310000|2022-06-09 21:31:50|155048.6|154706.6|155057.2|154715.2|155062.3|154720.3|155042.7|154700.7|7
1654810320000|2022-06-09 21:32:00|155047.5|154705.5|155077.5|154735.5|155088.4|154746.4|155047.5|154705.5|6
1654810330000|2022-06-09 21:32:10|155065.7|154723.7|155037.3|154695.3|155074.8|154732.8|155037.3|154695.3|6
1654810340000|2022-06-09 21:32:20|155037.9|154695.9|155053.5|154711.5|155053.5|154711.5|155037.9|154695.9|6
1654810350000|2022-06-09 21:32:30|155036.9|154694.9|155066.8|154724.8|155073.8|154731.8|155036.9|154694.9|8
1654810360000|2022-06-09 21:32:40|155031.6|154689.6|155051.8|154709.8|155052.3|154710.3|155031.6|154689.6|7
1654810370000|2022-06-09 21:32:50|155035.7|154693.7|155048.5|154706.5|155048.5|154706.5|155031.4|154689.4|6
1654810380000|2022-06-09 21:33:00|155035.2|154693.2|155058.4|154716.4|155069.9|154727.9|155034.9|154692.9|7
1654810390000|2022-06-09 21:33:10|155047|154705|155050.6|154708.6|155050.6|154708.6|155026.6|154684.6|6
1654810400000|2022-06-09 21:33:20|155030.4|154688.4|155061.2|154719.2|155067.5|154725.5|155030.4|154688.4|5
1654810410000|2022-06-09 21:33:30|155062.3|154720.3|155045.9|154703.9|155062.3|154720.3|155045.9|154703.9|5
1654810420000|2022-06-09 21:33:40|155066|154724|155046.3|154704.3|155066|154724|155033.4|154691.4|5
1654810430000|2022-06-09 21:33:50|155072|154730|155064.2|154722.2|155072|154730|155059.4|154717.4|5
1654810440000|2022-06-09 21:34:00|155066.7|154724.7|155059.9|154717.9|155066.7|154724.7|155059.9|154717.9|2
1654810450000|2022-06-09 21:34:10|155060.6|154718.6|155029.2|154687.2|155065.4|154723.4|155029.2|154687.2|6
1654810460000|2022-06-09 21:34:20|155024.3|154682.3|155055.4|154713.4|155063|154721|155024.3|154682.3|5
1654810470000|2022-06-09 21:34:30|155033.5|154691.5|155038.6|154696.6|155038.6|154696.6|155033.3|154691.3|3
1654810480000|2022-06-09 21:34:40|155014|154672|155049.5|154707.5|155071.9|154729.9|155014|154672|8
1654810490000|2022-06-09 21:34:50|155059.8|154717.8|155054.6|154712.6|155061.2|154719.2|155054.6|154712.6|5
1654810500000|2022-06-09 21:35:00|155065.6|154723.6|155062.5|154720.5|155065.6|154723.6|155062.5|154720.5|2
1654810510000|2022-06-09 21:35:10|155049.7|154707.7|155029.4|154687.4|155049.7|154707.7|155028.9|154686.9|3
1654810520000|2022-06-09 21:35:20|155034.3|154692.3|155020.5|154678.5|155034.3|154692.3|155020.5|154678.5|3
1654810530000|2022-06-09 21:35:30|155023.6|154681.6|155047.8|154705.8|155069.1|154727.1|155020.5|154678.5|5
1654810540000|2022-06-09 21:35:40|155005.2|154663.2|155048.2|154706.2|155048.5|154706.5|155005.2|154663.2|6
1654810550000|2022-06-09 21:35:50|155045.3|154703.3|155038.5|154696.5|155047.9|154705.9|155033|154691|5
1654810560000|2022-06-09 21:36:00|155035|154693|155042.8|154700.8|155045.5|154703.5|155035|154693|3
1654810570000|2022-06-09 21:36:10|155050.1|154708.1|155049.9|154707.9|155050.1|154708.1|155049.9|154707.9|3
1654810580000|2022-06-09 21:36:20|155004.9|154662.9|155022.6|154680.6|155022.6|154680.6|155004.9|154662.9|2
1654810590000|2022-06-09 21:36:30|155010.2|154668.2|155046.6|154704.6|155049.6|154707.6|155010.2|154668.2|6
1654810600000|2022-06-09 21:36:40|155041.7|154699.7|155040.9|154698.9|155052|154710|155034.1|154692.1|5
1654810610000|2022-06-09 21:36:50|155040.1|154698.1|155031.5|154689.5|155040.1|154698.1|155024.2|154682.2|4
1654810620000|2022-06-09 21:37:00|155031.6|154689.6|155056.7|154714.7|155057|154715|155024.5|154682.5|7
1654810630000|2022-06-09 21:37:10|155052.8|154710.8|155056.2|154714.2|155061.2|154719.2|155050.9|154708.9|5
1654810640000|2022-06-09 21:37:20|155061.7|154719.7|155066.1|154724.1|155066.1|154724.1|155057.6|154715.6|6
1654810650000|2022-06-09 21:37:30|155044.5|154702.5|155047.1|154705.1|155053.8|154711.8|155043|154701|4
1654810660000|2022-06-09 21:37:40|155120.2|154778.2|155068.2|154726.2|155120.2|154778.2|155068.2|154726.2|4
1654810670000|2022-06-09 21:37:50|155067.7|154725.7|155038.5|154696.5|155074.2|154732.2|155038.5|154696.5|4
1654810680000|2022-06-09 21:38:00|155023.2|154681.2|155054.7|154712.7|155054.7|154712.7|155023.2|154681.2|7
1654810690000|2022-06-09 21:38:10|155063.3|154721.3|155044.8|154702.8|155063.6|154721.6|155039.8|154697.8|5
1654810700000|2022-06-09 21:38:20|155034.8|154692.8|155054.6|154712.6|155054.6|154712.6|155034.8|154692.8|4
1654810710000|2022-06-09 21:38:30|155039.4|154697.4|155078.3|154736.3|155089.8|154747.8|155038.2|154696.2|6
1654810720000|2022-06-09 21:38:40|155032.8|154690.8|155032.8|154690.8|155032.8|154690.8|155032.8|154690.8|1
1654810730000|2022-06-09 21:38:50|155045.6|154703.6|155048.6|154706.6|155048.6|154706.6|155040.1|154698.1|3
1654810740000|2022-06-09 21:39:00|155043.3|154701.3|155027.5|154685.5|155043.3|154701.3|155027.5|154685.5|2
1654810750000|2022-06-09 21:39:10|155024.7|154682.7|155047.8|154705.8|155047.8|154705.8|155024.7|154682.7|3
1654810760000|2022-06-09 21:39:20|155038.5|154696.5|155040.1|154698.1|155040.1|154698.1|155038.5|154696.5|2
1654810770000|2022-06-09 21:39:30|155043.3|154701.3|155041.1|154699.1|155043.3|154701.3|155023.1|154681.1|6
1654810780000|2022-06-09 21:39:40|155022.3|154680.3|155033.8|154691.8|155033.8|154691.8|155022.3|154680.3|4
1654810790000|2022-06-09 21:39:50|155032.8|154690.8|155032.8|154690.8|155032.8|154690.8|155032.8|154690.8|1
1654810800000|2022-06-09 21:40:00|155006.5|154664.5|155051.3|154709.3|155051.3|154709.3|155006.5|154664.5|6
1654810810000|2022-06-09 21:40:10|155040.2|154698.2|155043.3|154701.3|155043.3|154701.3|155040.2|154698.2|2
1654810820000|2022-06-09 21:40:20|155040.2|154698.2|155040.2|154698.2|155043.3|154701.3|155040.2|154698.2|3
1654810830000|2022-06-09 21:40:30|155027.6|154685.6|155045.6|154703.6|155052.8|154710.8|155027.6|154685.6|3
1654810840000|2022-06-09 21:40:40|155040.2|154698.2|155052.7|154710.7|155052.7|154710.7|155039.6|154697.6|3
1654810850000|2022-06-09 21:40:50|155048|154706|155039.7|154697.7|155048|154706|155039.7|154697.7|4
1654810860000|2022-06-09 21:41:00|155050.8|154708.8|155050.8|154708.8|155050.8|154708.8|155050.8|154708.8|1
1654810870000|2022-06-09 21:41:10|155044.9|154702.9|155046.3|154704.3|155051.5|154709.5|155035.9|154693.9|5
1654810880000|2022-06-09 21:41:20|155044.3|154702.3|155038.6|154696.6|155048|154706|155034.5|154692.5|5
1654810890000|2022-06-09 21:41:30|155035.7|154693.7|155037.1|154695.1|155037.1|154695.1|155035.7|154693.7|2
1654810900000|2022-06-09 21:41:40|155039.7|154697.7|155052.1|154710.1|155052.1|154710.1|155036.4|154694.4|4
1654810910000|2022-06-09 21:41:50|155045.7|154703.7|155031|154689|155048.6|154706.6|155030.6|154688.6|7
1654810920000|2022-06-09 21:42:00|155042.9|154700.9|155042.6|154700.6|155059.1|154717.1|155033.6|154691.6|7
1654810930000|2022-06-09 21:42:10|155031.9|154689.9|155034|154692|155044.1|154702.1|155031.9|154689.9|6
1654810940000|2022-06-09 21:42:20|155050.9|154708.9|155036.2|154694.2|155050.9|154708.9|155035.6|154693.6|8
1654810950000|2022-06-09 21:42:30|155019.6|154677.6|155044.9|154702.9|155045.5|154703.5|155019.6|154677.6|4
1654810960000|2022-06-09 21:42:40|155034.8|154692.8|155038.7|154696.7|155041.3|154699.3|155029.6|154687.6|7
1654810970000|2022-06-09 21:42:50|155036.2|154694.2|155033.9|154691.9|155036.2|154694.2|155033.9|154691.9|3
1654810980000|2022-06-09 21:43:00|155040.9|154698.9|155052.1|154710.1|155052.1|154710.1|155039.3|154697.3|4
1654810990000|2022-06-09 21:43:10|155050.3|154708.3|155081.8|154739.8|155081.8|154739.8|155035.3|154693.3|7
1654811000000|2022-06-09 21:43:20|155077.6|154735.6|155056.2|154714.2|155077.6|154735.6|155056.2|154714.2|6
1654811010000|2022-06-09 21:43:30|155058.2|154716.2|155060|154718|155072.1|154730.1|155058.2|154716.2|5
1654811020000|2022-06-09 21:43:40|155062.1|154720.1|155067.7|154725.7|155082.1|154740.1|155062.1|154720.1|7
1654811030000|2022-06-09 21:43:50|155069.2|154727.2|155044.8|154702.8|155069.2|154727.2|155044.8|154702.8|2
1654811040000|2022-06-09 21:44:00|155052.9|154710.9|155070.7|154728.7|155101.9|154759.9|155052.9|154710.9|10
1654811050000|2022-06-09 21:44:10|155058.3|154716.3|155065.4|154723.4|155065.4|154723.4|155058.3|154716.3|2
1654811060000|2022-06-09 21:44:20|155058.7|154716.7|155065.4|154723.4|155065.4|154723.4|155053.7|154711.7|3
1654811070000|2022-06-09 21:44:30|155065.1|154723.1|155056.5|154714.5|155067|154725|155054.9|154712.9|7
1654811080000|2022-06-09 21:44:40|155046.2|154704.2|155060.3|154718.3|155061.4|154719.4|155046.2|154704.2|5
1654811090000|2022-06-09 21:44:50|155038.7|154696.7|155038.7|154696.7|155039.1|154697.1|155038.7|154696.7|3
1654811100000|2022-06-09 21:45:00|155135.4|154793.4|155114.6|154772.6|155144.2|154802.2|155114.6|154772.6|4
1654811110000|2022-06-09 21:45:10|155062.7|154720.7|155073.3|154731.3|155120.4|154778.4|155062.7|154720.7|9
1654811120000|2022-06-09 21:45:20|155065.5|154723.5|155105.3|154763.3|155120.4|154778.4|155065.5|154723.5|6
1654811130000|2022-06-09 21:45:30|155092.4|154750.4|155129.3|154787.3|155129.3|154787.3|155092.4|154750.4|3
1654811140000|2022-06-09 21:45:40|155104|154762|155085.4|154743.4|155117|154775|155066.5|154724.5|6
1654811150000|2022-06-09 21:45:50|155080.5|154738.5|155072.9|154730.9|155080.5|154738.5|155056.4|154714.4|5
1654811160000|2022-06-09 21:46:00|155026.2|154684.2|155026.2|154684.2|155026.2|154684.2|155026.2|154684.2|1
1654811170000|2022-06-09 21:46:10|155115.8|154773.8|155032.1|154690.1|155115.8|154773.8|155032.1|154690.1|2
1654811180000|2022-06-09 21:46:20|155062.8|154720.8|155053.5|154711.5|155062.8|154720.8|155047.6|154705.6|3
1654811190000|2022-06-09 21:46:30|155031.5|154689.5|155033.7|154691.7|155033.7|154691.7|155031.5|154689.5|3
1654811200000|2022-06-09 21:46:40|155033.2|154691.2|155033.7|154691.7|155033.7|154691.7|155033.2|154691.2|2
1654811210000|2022-06-09 21:46:50|155032.4|154690.4|155036.2|154694.2|155065|154723|155032.4|154690.4|6
1654811220000|2022-06-09 21:47:00|155032|154690|155032|154690|155032|154690|155032|154690|1
1654811230000|2022-06-09 21:47:10|155033.2|154691.2|155034.1|154692.1|155034.1|154692.1|155033|154691|3
1654811240000|2022-06-09 21:47:20|155036.2|154694.2|155036.2|154694.2|155036.2|154694.2|155030.9|154688.9|4
1654811250000|2022-06-09 21:47:30|155135.1|154793.1|155135.1|154793.1|155135.1|154793.1|155135.1|154793.1|1
1654811260000|2022-06-09 21:47:40|155036.2|154694.2|155036.2|154694.2|155036.2|154694.2|155036.2|154694.2|1
1654811270000|2022-06-09 21:47:50|155201.1|154859.1|155135.1|154793.1|155201.1|154859.1|155135.1|154793.1|4
1654811280000|2022-06-09 21:48:00|155036.2|154694.2|155036.2|154694.2|155036.2|154694.2|155036.2|154694.2|1
1654811290000|2022-06-09 21:48:10|155036.1|154694.1|155058.1|154716.1|155058.1|154716.1|155036.1|154694.1|2
1654811300000|2022-06-09 21:48:20|155051.9|154709.9|155048|154706|155182.8|154840.8|155048|154706|6
1654811310000|2022-06-09 21:48:30|155035.9|154693.9|155035.9|154693.9|155035.9|154693.9|155035.9|154693.9|1
1654811320000|2022-06-09 21:48:40|155234|154892|155159.7|154817.7|155234|154892|155159.7|154817.7|3
1654811330000|2022-06-09 21:48:50|155135|154793|155035.4|154693.4|155135|154793|155035.4|154693.4|4
1654811350000|2022-06-09 21:49:10|155221.5|154879.5|155115.5|154773.5|155221.5|154879.5|155115.5|154773.5|4
1654811360000|2022-06-09 21:49:20|155103.9|154761.9|155038.7|154696.7|155103.9|154761.9|155025.8|154683.8|6
1654811370000|2022-06-09 21:49:30|155196.6|154854.6|155111.7|154769.7|155196.6|154854.6|155111.7|154769.7|5
1654811380000|2022-06-09 21:49:40|155164.4|154822.4|155108.5|154766.5|155164.4|154822.4|155108.5|154766.5|3
1654811390000|2022-06-09 21:49:50|155179.4|154837.4|155089.7|154747.7|155179.4|154837.4|155089.6|154747.6|6
1654811400000|2022-06-09 21:50:00|155067.3|154725.3|155115.1|154773.1|155140.9|154798.9|155063.5|154721.5|5
1654811410000|2022-06-09 21:50:10|155172.4|154830.4|155120.6|154778.6|155172.4|154830.4|155120.6|154778.6|3
1654811420000|2022-06-09 21:50:20|155072.1|154730.1|155090|154748|155124.6|154782.6|155072.1|154730.1|6
1654811430000|2022-06-09 21:50:30|155095.3|154753.3|155040.8|154698.8|155095.3|154753.3|155026.8|154684.8|6
1654811440000|2022-06-09 21:50:40|155039.9|154697.9|155096.6|154754.6|155149.2|154807.2|155039.9|154697.9|6
1654811450000|2022-06-09 21:50:50|155107.4|154765.4|155122.7|154780.7|155149.6|154807.6|155107.4|154765.4|5
1654811460000|2022-06-09 21:51:00|155097.2|154755.2|155104.6|154762.6|155121.4|154779.4|155097.2|154755.2|3
1654811470000|2022-06-09 21:51:10|155037.1|154695.1|155037.1|154695.1|155172|154830|155037.1|154695.1|5
1654811480000|2022-06-09 21:51:20|155206.5|154864.5|155113.2|154771.2|155227.3|154885.3|155113.2|154771.2|4
1654811490000|2022-06-09 21:51:30|155037.1|154695.1|155157.2|154815.2|155157.2|154815.2|155037.1|154695.1|2
1654811500000|2022-06-09 21:51:40|155127.2|154785.2|155154.7|154812.7|155156.3|154814.3|155100.7|154758.7|5
1654811510000|2022-06-09 21:51:50|155141.6|154799.6|155110|154768|155170.3|154828.3|155110|154768|6
1654811520000|2022-06-09 21:52:00|155036.4|154694.4|155036.4|154694.4|155036.4|154694.4|155036.4|154694.4|1
1654811530000|2022-06-09 21:52:10|155143.5|154801.5|155111.4|154769.4|155143.5|154801.5|155107.8|154765.8|4
1654811540000|2022-06-09 21:52:20|155086.4|154744.4|155036.8|154694.8|155086.4|154744.4|155033.3|154691.3|4
1654811550000|2022-06-09 21:52:30|155135.8|154793.8|155084.7|154742.7|155135.8|154793.8|155084.7|154742.7|3
1654811560000|2022-06-09 21:52:40|155051.4|154709.4|155064.2|154722.2|155064.2|154722.2|155051.4|154709.4|4
1654811570000|2022-06-09 21:52:50|155114.6|154772.6|155106.1|154764.1|155142.5|154800.5|155033.5|154691.5|7
1654811580000|2022-06-09 21:53:00|155057.1|154715.1|155109.8|154767.8|155109.8|154767.8|155021|154679|4
1654811590000|2022-06-09 21:53:10|155071.8|154729.8|155024.1|154682.1|155071.8|154729.8|154996|154654|3
1654811600000|2022-06-09 21:53:20|155011|154669|155023.9|154681.9|155024|154682|155011|154669|5
1654811610000|2022-06-09 21:53:30|155122.3|154780.3|155122.3|154780.3|155122.3|154780.3|155122.3|154780.3|1
1654811620000|2022-06-09 21:53:40|155396|155054|155033.2|154691.2|155396|155054|155033.2|154691.2|2
1654811630000|2022-06-09 21:53:50|155137.8|154795.8|155033.2|154691.2|155137.8|154795.8|155033.2|154691.2|4
1654811640000|2022-06-09 21:54:00|155008.4|154666.4|155073.3|154731.3|155102.3|154760.3|155008.4|154666.4|6
1654811650000|2022-06-09 21:54:10|155059.8|154717.8|155068.6|154726.6|155068.6|154726.6|155059.8|154717.8|3
1654811660000|2022-06-09 21:54:20|155038.5|154696.5|155087.2|154745.2|155133.8|154791.8|155038.5|154696.5|5
1654811670000|2022-06-09 21:54:30|155073.3|154731.3|155103.9|154761.9|155113.9|154771.9|155073.3|154731.3|5
1654811680000|2022-06-09 21:54:40|155090|154748|155027.1|154685.1|155124.2|154782.2|155027.1|154685.1|3
1654811690000|2022-06-09 21:54:50|155055.8|154713.8|155036.9|154694.9|155055.8|154713.8|155033.4|154691.4|3
1654811700000|2022-06-09 21:55:00|155029.5|154687.5|155023.4|154681.4|155029.5|154687.5|155021.3|154679.3|4
1654811710000|2022-06-09 21:55:10|155019.4|154677.4|155024|154682|155024|154682|155019.4|154677.4|4
1654811720000|2022-06-09 21:55:20|155027.5|154685.5|155025.8|154683.8|155029.9|154687.9|155021.3|154679.3|6
1654811730000|2022-06-09 21:55:30|155026.8|154684.8|155026.1|154684.1|155026.8|154684.8|155026.1|154684.1|2
1654811740000|2022-06-09 21:55:40|155031.3|154689.3|155031.3|154689.3|155031.3|154689.3|155031.3|154689.3|1
1654811750000|2022-06-09 21:55:50|155033.7|154691.7|155033.7|154691.7|155033.7|154691.7|155029.7|154687.7|3
1654811760000|2022-06-09 21:56:00|155134.5|154792.5|155033.7|154691.7|155177.7|154835.7|155033.7|154691.7|4
1654811770000|2022-06-09 21:56:10|155005.4|154663.4|155207.2|154865.2|155207.2|154865.2|155005.4|154663.4|4
1654811780000|2022-06-09 21:56:20|155136.3|154794.3|155111.4|154769.4|155136.3|154794.3|155102.6|154760.6|5
1654811790000|2022-06-09 21:56:30|155158.1|154816.1|155158.1|154816.1|155158.1|154816.1|155158.1|154816.1|1
1654811800000|2022-06-09 21:56:40|155135.4|154793.4|155119.7|154777.7|155135.4|154793.4|155119.7|154777.7|2
1654811810000|2022-06-09 21:56:50|155033.3|154691.3|155177.5|154835.5|155177.5|154835.5|155033.3|154691.3|2
1654811820000|2022-06-09 21:57:00|155133.3|154791.3|155024.1|154682.1|155133.3|154791.3|155024.1|154682.1|4
1654811830000|2022-06-09 21:57:10|155008.4|154666.4|155008.4|154666.4|155008.4|154666.4|155008.4|154666.4|1
1654811840000|2022-06-09 21:57:20|155014.7|154672.7|155172.2|154830.2|155172.2|154830.2|155014.7|154672.7|3
1654811850000|2022-06-09 21:57:30|155134.3|154792.3|155134.3|154792.3|155159.5|154817.5|155134.3|154792.3|3
1654811860000|2022-06-09 21:57:40|155201.6|154859.6|155201.6|154859.6|155201.6|154859.6|155201.6|154859.6|1
1654811870000|2022-06-09 21:57:50|155033.3|154691.3|155033.3|154691.3|155033.3|154691.3|155033.3|154691.3|1
1654811880000|2022-06-09 21:58:00|155199.2|154857.2|155132.9|154790.9|155199.2|154857.2|155132.9|154790.9|2
1654811890000|2022-06-09 21:58:10|155175.5|154833.5|155108.1|154766.1|155175.5|154833.5|155081.5|154739.5|13
1654811900000|2022-06-09 21:58:20|155113.7|154771.7|155127.2|154785.2|155195.6|154853.6|155086|154744|17
1654811910000|2022-06-09 21:58:30|155104.1|154762.1|155183.7|154841.7|155221.9|154879.9|155104.1|154762.1|18
1654811920000|2022-06-09 21:58:40|155182.9|154840.9|155167.4|154825.4|155215.3|154873.3|155155.5|154813.5|22
1654811930000|2022-06-09 21:58:50|155182.1|154840.1|155181.1|154839.1|155204.6|154862.6|155164.1|154822.1|17
1654811940000|2022-06-09 21:59:00|155181.2|154839.2|155185.3|154843.3|155185.3|154843.3|155132.3|154790.3|17
1654811950000|2022-06-09 21:59:10|155201.6|154859.6|155208.2|154866.2|155234|154892|155184.4|154842.4|26
1654811960000|2022-06-09 21:59:20|155181.9|154839.9|155188.2|154846.2|155291.8|154949.8|155141|154839.9|18
1654811970000|2022-06-09 21:59:30|155194.1|154852.1|155200.5|154858.5|155227|154885|155194|154852|17
1654811980000|2022-06-09 21:59:40|155204.3|154862.3|155205.3|154863.3|155209|154867|155197|154855|16
1654811990000|2022-06-09 21:59:50|155217.5|154875.5|155217.6|154875.6|155217.6|154875.6|155200.4|154858.4|12
1654812000000|2022-06-09 22:00:00|155176.7|154834.7|155202|154860|155218.1|154876.1|155176.7|154834.7|20
1654812010000|2022-06-09 22:00:10|155211.4|154869.4|155227.5|154885.5|155235.8|154893.8|155207.9|154865.9|19
1654812020000|2022-06-09 22:00:20|155226.1|154884.1|155214.3|154872.3|155227.6|154885.6|155214.3|154872.3|11
1654812030000|2022-06-09 22:00:30|155219.7|154877.7|155225.5|154883.5|155236.7|154894.7|155215.7|154873.7|13
1654812040000|2022-06-09 22:00:40|155222.3|154880.3|155206.1|154864.1|155222.3|154880.3|155205.6|154863.6|10
1654812050000|2022-06-09 22:00:50|155189.7|154847.7|155209.1|154867.1|155209.1|154867.1|155189.7|154847.7|6
1654812060000|2022-06-09 22:01:00|155208.2|154866.2|155205.7|154863.7|155226.6|154884.6|155205.3|154863.3|15
1654812070000|2022-06-09 22:01:10|155206.4|154864.4|155212.2|154870.2|155223.7|154881.7|155206.4|154864.4|11
1654812080000|2022-06-09 22:01:20|155209.3|154867.3|155193.4|154851.4|155210.2|154868.2|155190.5|154848.5|7
1654812090000|2022-06-09 22:01:30|155190|154848|155192.4|154850.4|155192.5|154850.5|155190|154848|5
1654812100000|2022-06-09 22:01:40|155191|154849|155214.8|154872.8|155214.8|154872.8|155191|154849|4
1654812110000|2022-06-09 22:01:50|155210.6|154868.6|155199|154857|155230.7|154888.7|155198.1|154856.1|7
1654812120000|2022-06-09 22:02:00|155255.8|154913.8|155214.2|154872.2|155255.8|154913.8|155207.5|154865.5|7
1654812130000|2022-06-09 22:02:10|155212|154870|155230.5|154888.5|155230.5|154888.5|155212|154870|3
1654812140000|2022-06-09 22:02:20|155222.6|154880.6|155213.6|154871.6|155222.6|154880.6|155191.9|154849.9|5
1654812150000|2022-06-09 22:02:30|155204.9|154862.9|155200.9|154858.9|155204.9|154862.9|155190.1|154848.1|6
1654812160000|2022-06-09 22:02:40|155197.5|154855.5|155219.2|154877.2|155229.1|154887.1|155197.5|154855.5|5
1654812170000|2022-06-09 22:02:50|155217.2|154875.2|155238.2|154896.2|155245.6|154903.6|155217.2|154875.2|6
1654812180000|2022-06-09 22:03:00|155229.7|154887.7|155256.2|154914.2|155259.8|154917.8|155206.4|154864.4|11
1654812190000|2022-06-09 22:03:10|155256.1|154914.1|155247.4|154905.4|155259|154917|155221.5|154898.7|15
1654812200000|2022-06-09 22:03:20|155233.5|154907.5|155252.2|154910.2|155265.5|154923.5|155233.5|154903.2|14
1654812210000|2022-06-09 22:03:30|155254.5|154912.5|155240.7|154902.4|155268.1|154926.1|155240.7|154899.9|13
1654812220000|2022-06-09 22:03:40|155252.4|154910.4|155269.1|154927.1|155269.1|154927.1|155243.9|154901.9|14
1654812230000|2022-06-09 22:03:50|155263.4|154921.4|155259.3|154917.3|155265.9|154923.9|155253.1|154911.1|12
1654812240000|2022-06-09 22:04:00|155257|154915|155264.9|154922.9|155269.4|154927.4|155253.4|154911.4|13
1654812250000|2022-06-09 22:04:10|155263.2|154921.2|155247.5|154905.5|155264.3|154928.1|155229.8|154902.2|9
1654812260000|2022-06-09 22:04:20|155246.8|154904.8|155263.6|154921.6|155284.6|154942.6|155246.8|154904.8|11
1654812270000|2022-06-09 22:04:30|155262.3|154920.3|155258.1|154916.1|155263.7|154921.7|155258.1|154916.1|9
1654812280000|2022-06-09 22:04:40|155258.6|154916.6|155282.7|154940.7|155282.7|154940.7|155236.2|154908.3|9
1654812290000|2022-06-09 22:04:50|155279.6|154937.6|155258.3|154916.3|155279.6|154937.6|155258.3|154916.3|7
1654812300000|2022-06-09 22:05:00|155261.4|154919.4|155245.7|154903.7|155261.4|154919.4|155238.7|154896.7|8
1654812310000|2022-06-09 22:05:10|155241.4|154909.9|155244.2|154902.2|155246.9|154909.9|155237.9|154899|10
1654812320000|2022-06-09 22:05:20|155244.1|154902.1|155245.8|154903.8|155247.1|154905.1|155244.1|154902.1|10
1654812330000|2022-06-09 22:05:30|155247.2|154905.2|155245.5|154903.5|155273.5|154931.5|155245.5|154903.5|9
1654812340000|2022-06-09 22:05:40|155244.2|154902.2|155266.2|154924.2|155276.1|154934.1|155240.8|154902.2|14
1654812350000|2022-06-09 22:05:50|155262.9|154920.9|155269.2|154927.2|155269.2|154927.2|155250.5|154908.5|17
1654812360000|2022-06-09 22:06:00|155270.8|154928.8|155254|154912|155270.9|154928.9|155252.7|154910.7|9
1654812370000|2022-06-09 22:06:10|155247.1|154905.1|155265.6|154923.6|155283.4|154941.4|155246.6|154904.6|6
1654812380000|2022-06-09 22:06:20|155260|154918|155271.5|154929.5|155271.5|154929.5|155252.8|154910.8|9
1654812390000|2022-06-09 22:06:30|155277.1|154935.1|155255.4|154913.4|155277.1|154935.1|155251|154909|4
1654812400000|2022-06-09 22:06:40|155293.3|154951.3|155269.8|154927.8|155293.3|154951.3|155269.8|154927.8|3
1654812410000|2022-06-09 22:06:50|155264.1|154922.1|155270.4|154928.4|155270.4|154928.4|155227.4|154885.4|7
1654812420000|2022-06-09 22:07:00|155261.9|154919.9|155225.8|154921.1|155262.2|154921.1|155225.8|154899.2|8
1654812430000|2022-06-09 22:07:10|155245.8|154903.8|155224.1|154926|155246|154926|155224.1|154903.4|4
1654812440000|2022-06-09 22:07:20|155232.4|154916.3|155256.4|154914.4|155283.5|154941.5|155232.4|154904.5|9
1654812450000|2022-06-09 22:07:30|155260.6|154918.6|155280|154938|155283.6|154941.6|155252.5|154910.5|6
1654812460000|2022-06-09 22:07:40|155269.9|154927.9|155252|154910|155269.9|154927.9|155251.1|154909.1|5
1654812470000|2022-06-09 22:07:50|155242.6|154900.6|155245.3|154903.3|155245.8|154903.8|155242|154900|4
1654812480000|2022-06-09 22:08:00|155246.2|154904.2|155245.6|154903.6|155250.4|154916.8|155227.8|154899.4|7
1654812490000|2022-06-09 22:08:10|155252.8|154910.8|155249|154907|155252.8|154910.8|155248.2|154906.2|5
1654812500000|2022-06-09 22:08:20|155246.2|154904.2|155245.6|154903.6|155249.2|154939.2|155213.4|154891.8|16
1654812510000|2022-06-09 22:08:30|155246.7|154904.7|155254.3|154912.3|155297.1|154955.1|155245.3|154903.3|7
1654812520000|2022-06-09 22:08:40|155260.8|154918.8|155261.4|154919.4|155264.1|154922.1|155251.6|154909.6|9
1654812530000|2022-06-09 22:08:50|155260.3|154918.3|155247|154905|155261.8|154919.8|155247|154905|5
1654812540000|2022-06-09 22:09:00|155248.8|154906.8|155244.6|154902.6|155251.2|154909.2|155244.6|154902.6|6
1654812550000|2022-06-09 22:09:10|155246.4|154904.4|155247.2|154905.2|155247.2|154905.2|155244.7|154902.7|5
1654812560000|2022-06-09 22:09:20|155278.1|154936.1|155296.1|154954.1|155296.1|154954.1|155267|154925|5
1654812570000|2022-06-09 22:09:30|155284.5|154942.5|155255.7|154913.7|155284.5|154942.5|155255.7|154913.7|4
1654812580000|2022-06-09 22:09:40|155259.8|154917.8|155282.1|154940.1|155294|154952|155259.8|154917.8|3
1654812590000|2022-06-09 22:09:50|155269.5|154927.5|155241.7|154899.7|155269.5|154927.5|155241.7|154899.7|7
1654812600000|2022-06-09 22:10:00|155252|154910|155246.1|154904.1|155252|154910|155245.9|154903.9|5
1654812610000|2022-06-09 22:10:10|155247.8|154905.8|155279.4|154937.4|155283.7|154941.7|155247.8|154905.8|5
1654812620000|2022-06-09 22:10:20|155273.7|154931.7|155265.6|154923.6|155303.8|154961.8|155265.6|154923.6|6
1654812630000|2022-06-09 22:10:30|155259.9|154917.9|155294.9|154952.9|155294.9|154952.9|155259.9|154917.9|4
1654812640000|2022-06-09 22:10:40|155286.8|154944.8|155244.6|154902.6|155286.8|154944.8|155244.6|154902.6|6
1654812650000|2022-06-09 22:10:50|155244.4|154902.4|155250.3|154908.3|155251.9|154909.9|155244.4|154902.4|7
1654812660000|2022-06-09 22:11:00|155247.5|154905.5|155247.3|154905.3|155250|154908|155247.3|154905.3|4
1654812670000|2022-06-09 22:11:10|155295.1|154953.1|155243.3|154901.3|155295.1|154953.1|155242.3|154900.3|5
1654812680000|2022-06-09 22:11:20|155301.4|154959.4|155259.1|154917.1|155301.4|154959.4|155259.1|154917.1|6
1654812690000|2022-06-09 22:11:30|155260.8|154918.8|155261.4|154919.4|155274.8|154932.8|155253.7|154911.7|8
1654812700000|2022-06-09 22:11:40|155245.6|154903.6|155246.6|154904.6|155247.8|154905.8|155245.6|154903.6|4
1654812710000|2022-06-09 22:11:50|155246.1|154904.1|155245.8|154906.1|155250|154908|155245.8|154903.8|7
1654812720000|2022-06-09 22:12:00|155246.1|154904.1|155243.8|154909.2|155285|154943|155236.7|154904.1|12
1654812730000|2022-06-09 22:12:10|155250.8|154908.8|155312.4|154970.4|155312.4|154970.4|155248.5|154906.5|4
1654812740000|2022-06-09 22:12:20|155286|154944|155264.5|154922.5|155286|154944|155264.1|154922.1|4
1654812750000|2022-06-09 22:12:30|155292.9|154950.9|155278.3|154936.3|155292.9|154950.9|155278.3|154936.3|4
1654812760000|2022-06-09 22:12:40|155251.9|154909.9|155250.6|154908.6|155251.9|154909.9|155246.6|154904.6|5
1654812770000|2022-06-09 22:12:50|155248.4|154906.4|155249.2|154907.2|155251.6|154909.6|155248.4|154906.4|6
1654812780000|2022-06-09 22:13:00|155251.9|154909.9|155278.4|154936.4|155286|154944|155251.9|154909.9|5
1654812790000|2022-06-09 22:13:10|155270.6|154928.6|155264.6|154922.6|155298|154956|155264.6|154922.6|7
1654812800000|2022-06-09 22:13:20|155267.5|154925.5|155278.1|154936.1|155297.8|154955.8|155267.5|154925.5|3
1654812810000|2022-06-09 22:13:30|155244|154902|155250|154909.6|155252.8|154910.8|155244|154902|5
1654812820000|2022-06-09 22:13:40|155248.9|154906.9|155249.2|154907.2|155251.9|154909.9|155244|154902|4
1654812830000|2022-06-09 22:13:50|155251|154909|155220.1|154928.3|155284.4|154942.4|155209.6|154906.5|9
1654812840000|2022-06-09 22:14:00|155250.3|154908.3|155325.9|154983.9|155325.9|154983.9|155246.6|154904.6|3
1654812850000|2022-06-09 22:14:10|155293.6|154951.6|155258.6|154916.6|155293.6|154951.6|155258.6|154916.6|5
1654812860000|2022-06-09 22:14:20|155262|154920|155228.7|154927.4|155295.5|154953.5|155208.1|154904.2|6
1654812870000|2022-06-09 22:14:30|155300.4|154999|155249.7|154907.7|155300.4|154999|155228.4|154901.4|11
1654812880000|2022-06-09 22:14:40|155247|154905|155247|154905|155247|154905|155247|154905|1
1654812890000|2022-06-09 22:14:50|155247.9|154905.9|155264.6|154922.6|155312.5|154970.5|155247.9|154905.9|8
1654812900000|2022-06-09 22:15:00|155256|154914|155261.8|154919.8|155280.9|154938.9|155255.9|154913.9|10
1654812910000|2022-06-09 22:15:10|155261.5|154919.5|155274|154932|155274|154932|155254.1|154912.1|8
1654812920000|2022-06-09 22:15:20|155271.2|154929.2|155244.2|154902.2|155271.2|154929.2|155244.2|154902.2|6
1654812930000|2022-06-09 22:15:30|155249.3|154907.3|155245.5|154903.5|155249.3|154907.3|155245.5|154903.5|2
1654812940000|2022-06-09 22:15:40|155244.3|154902.3|155297.7|154955.7|155297.7|154955.7|155244.3|154902.3|6
1654812950000|2022-06-09 22:15:50|155268.7|154926.7|155246.5|154904.5|155270.6|154928.6|155246.5|154904.5|3
1654812960000|2022-06-09 22:16:00|155317.7|154975.7|155263.3|154921.3|155317.7|154975.7|155263.3|154921.3|5
1654812970000|2022-06-09 22:16:10|155262.5|154920.5|155249.6|154907.6|155294.9|154952.9|155247|154905.7|8
1654812980000|2022-06-09 22:16:20|155244.4|154902.4|155247.9|154905.9|155249.6|154912.1|155240.3|154902.4|11
1654812990000|2022-06-09 22:16:30|155248.7|154906.7|155245.9|154908.3|155249|154908.3|155245.9|154904|5
1654813000000|2022-06-09 22:16:40|155260|154918|155269.4|154927.4|155277.8|154935.8|155257.5|154915.5|7
1654813010000|2022-06-09 22:16:50|155264.1|154922.1|155276.3|154934.3|155286|154944|155258.4|154916.4|5
1654813020000|2022-06-09 22:17:00|155295.9|154953.9|155323.6|154981.6|155328.5|154986.5|155292.9|154950.9|17
1654813030000|2022-06-09 22:17:10|155323.7|154981.7|155318.8|154976.8|155334.4|154992.4|155317|154975|18
1654813040000|2022-06-09 22:17:20|155318.1|154976.1|155321.9|154979.9|155358.5|155016.5|155318.1|154976.1|12
1654813050000|2022-06-09 22:17:30|155323.9|154981.9|155296.8|154954.8|155344.6|155002.6|155287.9|154945.9|16
1654813060000|2022-06-09 22:17:40|155297.2|154955.2|155327.9|154985.9|155327.9|154985.9|155297.2|154955.2|15
1654813070000|2022-06-09 22:17:50|155321.8|154979.8|155320.8|154978.8|155325.4|154983.4|155320.6|154978.6|13
1654813080000|2022-06-09 22:18:00|155320.6|154978.6|155323.2|154981.2|155335.4|154993.4|155320.6|154978.6|13
1654813090000|2022-06-09 22:18:10|155323.1|154981.1|155321.7|154979.7|155323.1|154981.1|155321.3|154979.3|9
1654813100000|2022-06-09 22:18:20|155325.9|154983.9|155318.1|154976.1|155325.9|154983.9|155290.2|154948.2|5
1654813110000|2022-06-09 22:18:30|155315.9|154973.9|155343.6|155001.6|155380.3|155038.3|155315.9|154973.9|8
1654813120000|2022-06-09 22:18:40|155315.3|154973.3|155345|155003|155348.3|155006.3|155315.3|154973.3|7
1654813130000|2022-06-09 22:18:50|155337.7|154995.7|155323.3|154981.3|155337.7|154995.7|155323.3|154981.3|5
1654813140000|2022-06-09 22:19:00|155310|154968|155318.7|154976.7|155320|154978|155302.7|154960.7|10
1654813150000|2022-06-09 22:19:10|155317|154975|155318.5|154976.5|155318.5|154976.5|155315.9|154973.9|4
1654813160000|2022-06-09 22:19:20|155317.4|154975.4|155313.8|154971.8|155317.4|154975.4|155293.2|154951.2|5
1654813170000|2022-06-09 22:19:30|155343.9|155001.9|155323.3|154981.3|155350.3|155008.3|155323.3|154981.3|5
1654813180000|2022-06-09 22:19:40|155324|154982|155332.3|154990.3|155336.5|154994.5|155306.1|154964.1|5
1654813190000|2022-06-09 22:19:50|155323.4|154981.4|155313.6|154971.6|155323.4|154981.4|155298.1|154956.1|3
1654813210000|2022-06-09 22:20:10|155318|154976|155303.6|154961.6|155318|154976|155281.5|154939.5|6
1654813220000|2022-06-09 22:20:20|155324.8|154982.8|155343.1|155001.1|155379.7|155037.7|155317.9|154975.9|6
1654813230000|2022-06-09 22:20:30|155337.5|154995.5|155321.8|154979.8|155337.5|154995.5|155308.7|154966.7|7
1654813240000|2022-06-09 22:20:40|155322.8|154980.8|155334.2|154992.2|155345.3|155003.3|155322.8|154980.8|3
1654813250000|2022-06-09 22:20:50|155321.8|154979.8|155316.3|154974.3|155321.8|154979.8|155314.6|154972.6|6
1654813260000|2022-06-09 22:21:00|155317|154975|155300|154958|155317|154975|155285.1|154943.1|6
1654813270000|2022-06-09 22:21:10|155318.6|154976.6|155337|154995|155347.8|155005.8|155312.1|154970.1|5
1654813280000|2022-06-09 22:21:20|155341.9|154999.9|155338.7|154996.7|155375.7|155033.7|155338.7|154996.7|6
1654813290000|2022-06-09 22:21:30|155333.8|154991.8|155339.9|154997.9|155341.9|154999.9|155307.3|154965.3|5
1654813300000|2022-06-09 22:21:40|155328.4|154986.4|155299.4|154957.4|155328.4|154986.4|155299.4|154957.4|2
1654813310000|2022-06-09 22:21:50|155297.6|154955.6|155307.1|154965.1|155313.3|154971.3|155288.1|154946.1|11
1654813320000|2022-06-09 22:22:00|155292.1|154950.1|155300.9|154958.9|155304.9|154962.9|155285.9|154943.9|17
1654813330000|2022-06-09 22:22:10|155299.5|154957.5|155344.9|155002.9|155355.2|155013.2|155299.5|154957.5|11
1654813340000|2022-06-09 22:22:20|155331.1|154989.1|155323.2|154981.2|155331.1|154989.1|155319.7|154977.7|5
1654813350000|2022-06-09 22:22:30|155348.8|155006.8|155334.5|154992.5|155348.8|155006.8|155334.5|154992.5|2
1654813360000|2022-06-09 22:22:40|155302|154960|155305.4|154963.4|155305.4|154963.4|155302|154960|4
1654813370000|2022-06-09 22:22:50|155303.8|154961.8|155316.2|154974.2|155316.2|154974.2|155303.8|154961.8|3
1654813380000|2022-06-09 22:23:00|155314.8|154972.8|155305|154963|155314.8|154972.8|155294|154952|12
1654813390000|2022-06-09 22:23:10|155304.6|154962.6|155341.3|154999.3|155397|155055|155304.6|154962.6|5
1654813400000|2022-06-09 22:23:20|155336.4|154994.4|155342.2|155000.2|155347.6|155005.6|155313.4|154971.4|4
1654813410000|2022-06-09 22:23:30|155346.2|155004.2|155339.1|154997.1|155346.2|155004.2|155334.3|154992.3|3
1654813420000|2022-06-09 22:23:40|155311.4|154969.4|155295.1|154953.1|155311.4|154969.4|155295.1|154953.1|2
1654813430000|2022-06-09 22:23:50|155299.5|154957.5|155307.5|154965.5|155310.7|154968.7|155299.5|154957.5|5
1654813440000|2022-06-09 22:24:00|155364.1|155022.1|155331.8|154989.8|155364.1|155022.1|155331.8|154989.8|4
1654813450000|2022-06-09 22:24:10|155333.4|154991.4|155319|154977|155366.9|155024.9|155319|154977|4
1654813460000|2022-06-09 22:24:20|155325|154983|155352.1|155010.1|155352.1|155010.1|155322.7|154980.7|4
1654813470000|2022-06-09 22:24:30|155311.7|154969.7|155311.7|154969.7|155311.7|154969.7|155311.7|154969.7|1
1654813480000|2022-06-09 22:24:40|155312.7|154970.7|155298.4|154956.4|155312.7|154970.7|155294.3|154952.3|5
1654813490000|2022-06-09 22:24:50|155317.9|154975.9|155317.2|154975.2|155360.5|155018.5|155311.7|154969.7|5
1654813500000|2022-06-09 22:25:00|155318.3|154976.3|155318.3|154976.3|155365.6|155023.6|155313.7|154971.7|6
1654813510000|2022-06-09 22:25:10|155327.9|154985.9|155353.8|155011.8|155366.7|155024.7|155324.7|154982.7|4
1654813520000|2022-06-09 22:25:20|155334.2|154992.2|155311.6|154969.6|155334.2|154992.2|155311.6|154969.6|2
1654813530000|2022-06-09 22:25:30|155313.5|154971.5|155298.4|154956.4|155313.5|154971.5|155296.7|154954.7|4
1654813540000|2022-06-09 22:25:40|155308.8|154966.8|155311.6|154969.6|155314.8|154972.8|155308.8|154966.8|3
1654813550000|2022-06-09 22:25:50|155347.5|155005.5|155371.8|155029.8|155382.4|155040.4|155339.7|154997.7|4
1654813560000|2022-06-09 22:26:00|155365.9|155023.9|155317.6|154975.6|155365.9|155023.9|155312.6|154970.6|3
1654813570000|2022-06-09 22:26:10|155321.4|154979.4|155322.4|154980.4|155365|155023|155321.4|154979.4|6
1654813580000|2022-06-09 22:26:20|155310.1|154968.1|155290.9|154948.9|155316|154974|155290.9|154948.9|9
1654813590000|2022-06-09 22:26:30|155288|154946|155292.4|154950.4|155302.2|154960.2|155288|154946|9
1654813600000|2022-06-09 22:26:40|155292.9|154950.9|155309.9|154967.9|155318.1|154976.1|155287.5|154945.5|9
1654813610000|2022-06-09 22:26:50|155303.5|154961.5|155317|154975|155321.9|154979.9|155298.8|154956.8|6
1654813620000|2022-06-09 22:27:00|155310.5|154968.5|155302.9|154960.9|155310.5|154968.5|155302.9|154960.9|4
1654813630000|2022-06-09 22:27:10|155305.1|154963.1|155308.4|154966.4|155311.6|154969.6|155299.3|154957.3|6
1654813640000|2022-06-09 22:27:20|155288.4|154946.4|155291.1|154949.1|155291.1|154949.1|155285.7|154943.7|10
1654813650000|2022-06-09 22:27:30|155291.6|154949.6|155292.5|154950.5|155303.5|154961.5|155291.3|154949.3|10
1654813660000|2022-06-09 22:27:40|155317.5|154975.5|155299.8|154957.8|155320.6|154978.6|155294.4|154952.4|13
1654813670000|2022-06-09 22:27:50|155300.4|154958.4|155316.9|154974.9|155322|154980|155299.6|154957.6|6
1654813680000|2022-06-09 22:28:00|155309.2|154967.2|155300.6|154958.6|155309.2|154967.2|155296.3|154954.3|7
1654813690000|2022-06-09 22:28:10|155300|154958|155294.4|154952.4|155302.4|154960.4|155294.4|154952.4|5
1654813700000|2022-06-09 22:28:20|155320.6|154978.6|155304.7|154962.7|155320.6|154978.6|155304.7|154962.7|3
1654813710000|2022-06-09 22:28:30|155306.5|154964.5|155297.2|154955.2|155318.4|154976.4|155297.2|154955.2|7
1654813720000|2022-06-09 22:28:40|155304.4|154962.4|155321.2|154979.2|155321.2|154979.2|155294.1|154952.1|10
1654813730000|2022-06-09 22:28:50|155315.1|154973.1|155309|154967|155316.1|154974.1|155304.4|154962.4|5
1654813740000|2022-06-09 22:29:00|155307|154965|155287.9|154945.9|155307|154965|155287.9|154945.9|5
1654813750000|2022-06-09 22:29:10|155287|154945|155287.6|154945.6|155287.6|154945.6|155287|154945|2
1654813760000|2022-06-09 22:29:20|155287|154945|155284.4|154942.4|155287|154945|155284.4|154942.4|2
1654813770000|2022-06-09 22:29:30|155296.5|154954.5|155282.7|154940.7|155326.7|154984.7|155282.7|154940.7|4
1654813780000|2022-06-09 22:29:40|155350.8|155008.8|155314.6|154972.6|155350.8|155008.8|155314.6|154972.6|2
1654813790000|2022-06-09 22:29:50|155303.4|154961.4|155312.8|154970.8|155312.8|154970.8|155291.4|154949.4|5
1654813800000|2022-06-09 22:30:00|155306.2|154964.2|155282|154940|155306.2|154964.2|155281.7|154939.7|3
1654813810000|2022-06-09 22:30:10|155282.4|154940.4|155284|154942|155284|154942|155282.4|154940.4|2
1654813820000|2022-06-09 22:30:20|155281.4|154939.4|155345.7|155003.7|155345.7|155003.7|155281.4|154939.4|5
1654813830000|2022-06-09 22:30:30|155314.3|154972.3|155307.9|154965.9|155314.3|154972.3|155307.9|154965.9|2
1654813840000|2022-06-09 22:30:40|155291.9|154949.9|155305.2|154963.2|155316.2|154974.2|155291.9|154949.9|6
1654813850000|2022-06-09 22:30:50|155299.9|154957.9|155290.2|154948.2|155302|154960|155290.2|154948.2|3
1654813860000|2022-06-09 22:31:00|155280.6|154938.6|155298|154956|155301.3|154959.3|155280.6|154938.6|9
1654813870000|2022-06-09 22:31:10|155335|154993|155298.5|154956.5|155335|154993|155298.5|154956.5|5
1654813880000|2022-06-09 22:31:20|155299.3|154957.3|155293.2|154951.2|155321.1|154979.1|155290.1|154948.1|10
1654813890000|2022-06-09 22:31:30|155296.6|154954.6|155316.3|154974.3|155316.3|154974.3|155296.6|154954.6|7
1654813900000|2022-06-09 22:31:40|155310.4|154968.4|155297.5|154955.5|155310.4|154968.4|155297.5|154955.5|4
1654813910000|2022-06-09 22:31:50|155299.4|154957.4|155286.6|154944.6|155299.4|154957.4|155286.6|154944.6|4
1654813920000|2022-06-09 22:32:00|155286.1|154944.1|155286.1|154944.1|155287.9|154945.9|155286.1|154944.1|3
1654813930000|2022-06-09 22:32:10|155284.9|154942.9|155300.2|154958.2|155303.7|154961.7|155284.4|154942.4|9
1654813940000|2022-06-09 22:32:20|155298.6|154956.6|155301.4|154959.4|155322.8|154980.8|155298.6|154956.6|3
1654813950000|2022-06-09 22:32:30|155340.4|154998.4|155302.5|154960.5|155340.4|154998.4|155302.5|154960.5|5
1654813960000|2022-06-09 22:32:40|155302.2|154960.2|155289.1|154947.1|155302.2|154960.2|155289.1|154947.1|3
1654813970000|2022-06-09 22:32:50|155289.4|154947.4|155291.5|154949.5|155293.9|154951.9|155286.1|154944.1|5
1654813980000|2022-06-09 22:33:00|155292.8|154950.8|155289.1|154947.1|155295.5|154953.5|155286.3|154944.3|5
1654813990000|2022-06-09 22:33:10|155311.5|154969.5|155306.1|154964.1|155342.7|155000.7|155303.8|154961.8|5
1654814000000|2022-06-09 22:33:20|155302.1|154960.1|155303.2|154961.2|155303.2|154961.2|155302.1|154960.1|2
1654814010000|2022-06-09 22:33:30|155327.6|154985.6|155293.9|154951.9|155327.6|154985.6|155293.9|154951.9|7
1654814020000|2022-06-09 22:33:40|155294|154952|155293.2|154951.2|155299.4|154957.4|155286|154944|7
1654814030000|2022-06-09 22:33:50|155294|154952|155286.2|154944.2|155294|154952|155286.2|154944.2|5
1654814040000|2022-06-09 22:34:00|155286.8|154944.8|155293.5|154951.5|155293.5|154951.5|155286.8|154944.8|4
1654814050000|2022-06-09 22:34:10|155291.2|154949.2|155294.1|154952.1|155294.1|154952.1|155288.7|154946.7|7
1654814060000|2022-06-09 22:34:20|155293.6|154951.6|155290.6|154948.6|155293.6|154951.6|155290.6|154948.6|3
1654814070000|2022-06-09 22:34:30|155290|154948|155288.7|154946.7|155292.3|154950.3|155288.7|154946.7|5
1654814080000|2022-06-09 22:34:40|155286.3|154944.3|155288.1|154946.1|155288.4|154946.4|155282.1|154940.1|6
1654814090000|2022-06-09 22:34:50|155284.3|154942.3|155285.7|154943.7|155287.5|154945.5|155284.3|154942.3|4
1654814100000|2022-06-09 22:35:00|155289.6|154947.6|155287.5|154945.5|155291.2|154949.2|155285.4|154943.4|5
1654814110000|2022-06-09 22:35:10|155290|154948|155293|154951|155301.8|154959.8|155285.7|154943.7|6
1654814120000|2022-06-09 22:35:20|155290.1|154948.1|155292.7|154950.7|155296.3|154954.3|155289.1|154947.1|8
1654814130000|2022-06-09 22:35:30|155294|154952|155299.9|154957.9|155299.9|154957.9|155287.4|154945.4|8
1654814140000|2022-06-09 22:35:40|155297.6|154955.6|155300.8|154958.8|155300.8|154958.8|155290.3|154948.3|21
1654814150000|2022-06-09 22:35:50|155298|154956|155289.2|154947.2|155298|154956|155286.4|154944.4|5
1654814160000|2022-06-09 22:36:00|155291.6|154949.6|155293|154951|155305.1|154963.1|155290.9|154948.9|10
1654814170000|2022-06-09 22:36:10|155295.1|154953.1|155292.4|154950.4|155299.5|154957.5|155292.4|154950.4|6
1654814180000|2022-06-09 22:36:20|155287.6|154945.6|155286.1|154944.1|155292.9|154950.9|155286.1|154944.1|5
1654814190000|2022-06-09 22:36:30|155304|154962|155295.2|154953.2|155304|154962|155295.2|154953.2|6
1654814200000|2022-06-09 22:36:40|155300.1|154958.1|155295.7|154953.7|155300.1|154958.1|155295.7|154953.7|2
1654814210000|2022-06-09 22:36:50|155289.9|154947.9|155317.6|154975.6|155317.6|154975.6|155289.9|154947.9|6
1654814220000|2022-06-09 22:37:00|155312.9|154970.9|155306.8|154964.8|155312.9|154970.9|155295.9|154953.9|11
1654814230000|2022-06-09 22:37:10|155302.3|154960.3|155309.5|154967.5|155325.1|154983.1|155302.3|154960.3|7
1654814240000|2022-06-09 22:37:20|155309.7|154967.7|155315.5|154973.5|155326.3|154984.3|155300.8|154958.8|8
1654814250000|2022-06-09 22:37:30|155316.1|154974.1|155305.6|154963.6|155316.1|154974.1|155305.6|154963.6|2
1654814260000|2022-06-09 22:37:40|155305.8|154963.8|155292.1|154950.1|155310.1|154968.1|155292.1|154950.1|5
1654814270000|2022-06-09 22:37:50|155291.3|154949.3|155317|154975|155325.9|154983.9|155290.7|154948.7|5
1654814280000|2022-06-09 22:38:00|155310.8|154968.8|155305.7|154963.7|155311|154969|155305.7|154963.7|4
1654814290000|2022-06-09 22:38:10|155302.1|154960.1|155319.2|154977.2|155333|154991|155286.9|154944.9|6
1654814300000|2022-06-09 22:38:20|155301|154959|155306.3|154964.3|155306.3|154964.3|155300.1|154958.1|4
1654814310000|2022-06-09 22:38:30|155303.2|154961.2|155303.2|154961.2|155303.2|154961.2|155303.2|154961.2|1
1654814320000|2022-06-09 22:38:40|155305.9|154963.9|155322.5|154980.5|155322.5|154980.5|155289.6|154947.6|9
1654814330000|2022-06-09 22:38:50|155316.3|154974.3|155301.9|154959.9|155316.3|154974.3|155301.2|154959.2|6
1654814340000|2022-06-09 22:39:00|155301.7|154959.7|155303.7|154961.7|155303.7|154961.7|155301.7|154959.7|2
1654814350000|2022-06-09 22:39:10|155287.5|154945.5|155307.7|154965.7|155321.7|154979.7|155287.5|154945.5|7
1654814360000|2022-06-09 22:39:20|155302.1|154960.1|155301.5|154959.5|155302.2|154960.2|155301.5|154959.5|3
1654814370000|2022-06-09 22:39:30|155321.2|154979.2|155306.6|154964.6|155321.2|154979.2|155306.6|154964.6|6
1654814380000|2022-06-09 22:39:40|155325.7|154983.7|155302.8|154960.8|155325.7|154983.7|155302.8|154960.8|5
1654814390000|2022-06-09 22:39:50|155303.6|154961.6|155305.3|154963.3|155317|154975|155303.6|154961.6|4
1654814400000|2022-06-09 22:40:00|155306.7|154964.7|155311.9|154969.9|155311.9|154969.9|155306.7|154964.7|2
1654814410000|2022-06-09 22:40:10|155327.7|154985.7|155319.9|154977.9|155327.7|154985.7|155318.6|154976.6|4
1654814420000|2022-06-09 22:40:20|155340.5|154998.5|155327.9|154985.9|155340.5|154998.5|155309.8|154967.8|4
1654814430000|2022-06-09 22:40:30|155325.5|154983.5|155319.3|154977.3|155325.5|154983.5|155307.7|154965.7|7
1654814440000|2022-06-09 22:40:40|155325|154983|155310.7|154968.7|155325|154983|155304.9|154962.9|9
1654814450000|2022-06-09 22:40:50|155306.4|154964.4|155310.5|154968.5|155315.9|154973.9|155304.7|154962.7|6
1654814460000|2022-06-09 22:41:00|155313.7|154971.7|155303|154961|155314.6|154972.6|155302.9|154960.9|6
1654814470000|2022-06-09 22:41:10|155304.1|154962.1|155326.9|154984.9|155326.9|154984.9|155304.1|154962.1|5
1654814480000|2022-06-09 22:41:20|155320.5|154978.5|155310.7|154968.7|155326.1|154984.1|155309.8|154967.8|8
1654814490000|2022-06-09 22:41:30|155305.9|154963.9|155305.9|154963.9|155305.9|154963.9|155305.9|154963.9|1
1654814500000|2022-06-09 22:41:40|155306.2|154964.2|155295.1|154953.1|155306.2|154964.2|155295.1|154953.1|4
1654814510000|2022-06-09 22:41:50|155311.4|154969.4|155319|154977|155319|154977|155302.3|154960.3|6
1654814520000|2022-06-09 22:42:00|155317|154975|155308.8|154966.8|155317|154975|155308.8|154966.8|8
1654814530000|2022-06-09 22:42:10|155306.4|154964.4|155289.6|154947.6|155313.3|154971.3|155289.6|154947.6|5
1654814540000|2022-06-09 22:42:20|155288.8|154946.8|155310.7|154968.7|155312.1|154970.1|155288.8|154946.8|13
1654814550000|2022-06-09 22:42:30|155310.3|154968.3|155303.6|154961.6|155312.1|154970.1|155300.4|154958.4|15
1654814560000|2022-06-09 22:42:40|155302.6|154960.6|155300.5|154958.5|155302.8|154960.8|155298.4|154956.4|6
1654814570000|2022-06-09 22:42:50|155298.4|154956.4|155301.2|154959.2|155303|154961|155294.8|154952.8|4
1654814580000|2022-06-09 22:43:00|155298.3|154956.3|155300.8|154958.8|155305.2|154963.2|155297.4|154955.4|8
1654814590000|2022-06-09 22:43:10|155293.6|154951.6|155298.4|154956.4|155299.7|154957.7|155293.6|154951.6|8
1654814600000|2022-06-09 22:43:20|155286.7|154944.7|155299.7|154957.7|155310|154968|155286.7|154944.7|7
1654814610000|2022-06-09 22:43:30|155299.5|154957.5|155300.8|154958.8|155304.6|154962.6|155297.5|154955.5|7
1654814620000|2022-06-09 22:43:40|155297.6|154955.6|155296.1|154954.1|155300.8|154958.8|155296.1|154954.1|6
1654814630000|2022-06-09 22:43:50|155295.8|154953.8|155318.7|154976.7|155322.1|154980.1|155295|154953|5
1654814640000|2022-06-09 22:44:00|155344.6|155002.6|155333.2|154991.2|155344.6|155002.6|155333.2|154991.2|3
1654814650000|2022-06-09 22:44:10|155330.9|154988.9|155319.4|154977.4|155347.4|155005.4|155311.9|154969.9|6
1654814660000|2022-06-09 22:44:20|155296.2|154954.2|155295.3|154953.3|155296.8|154954.8|155295.3|154953.3|3
1654814670000|2022-06-09 22:44:30|155293.4|154951.4|155325.2|154983.2|155330.1|154988.1|155292.5|154950.5|7
1654814680000|2022-06-09 22:44:40|155322.3|154980.3|155290.6|154948.6|155344.9|155002.9|155290.5|154948.5|12
1654814690000|2022-06-09 22:44:50|155290|154948|155293.4|154951.4|155301.6|154959.6|155289.5|154947.5|16
1654814700000|2022-06-09 22:45:00|155290.6|154948.6|155300.3|154958.3|155302.9|154960.9|155290.5|154948.5|16
1654814710000|2022-06-09 22:45:10|155303.5|154961.5|155318.3|154976.3|155356.9|155014.9|155300.9|154958.9|16
1654814720000|2022-06-09 22:45:20|155313.9|154971.9|155308.3|154966.3|155313.9|154971.9|155308.3|154966.3|5
1654814730000|2022-06-09 22:45:30|155327|154985|155311.8|154969.8|155327|154985|155311.8|154969.8|5
1654814740000|2022-06-09 22:45:40|155309.8|154967.8|155311.1|154969.1|155311.1|154969.1|155309.8|154967.8|2
1654814750000|2022-06-09 22:45:50|155317|154975|155310.5|154968.5|155364.3|155022.3|155310.5|154968.5|9
1654814760000|2022-06-09 22:46:00|155283.2|154941.2|155326.3|154984.3|155327.3|154985.3|155283.2|154941.2|10
1654814770000|2022-06-09 22:46:10|155312.3|154970.3|155307.4|154965.4|155312.3|154970.3|155307.4|154965.4|5
1654814780000|2022-06-09 22:46:20|155304.2|154962.2|155309.7|154967.7|155318.4|154976.4|155304.2|154962.2|5
1654814790000|2022-06-09 22:46:30|155308|154966|155305.4|154963.4|155318.8|154976.8|155291.9|154949.9|6
1654814800000|2022-06-09 22:46:40|155301.7|154959.7|155311.8|154969.8|155311.8|154969.8|155301.7|154959.7|3
1654814810000|2022-06-09 22:46:50|155315|154973|155302.2|154960.2|155315|154973|155302.2|154960.2|5
1654814820000|2022-06-09 22:47:00|155303.6|154961.6|155288.7|154946.7|155303.6|154961.6|155288.7|154946.7|4
1654814830000|2022-06-09 22:47:10|155288.5|154946.5|155296.8|154954.8|155302.2|154960.2|155288.5|154946.5|11
1654814840000|2022-06-09 22:47:20|155295.5|154953.5|155298|154956|155298|154956|155294.1|154952.1|3
1654814850000|2022-06-09 22:47:30|155303.2|154961.2|155294.8|154952.8|155303.2|154961.2|155293.1|154951.1|7
1654814860000|2022-06-09 22:47:40|155290.3|154948.3|155283.3|154941.3|155290.3|154948.3|155277.5|154935.5|4
1654814870000|2022-06-09 22:47:50|155288.1|154946.1|155312.5|154970.5|155318.9|154976.9|155288.1|154946.1|8
1654814880000|2022-06-09 22:48:00|155302.5|154960.5|155299.8|154957.8|155302.5|154960.5|155299.8|154957.8|3
1654814890000|2022-06-09 22:48:10|155301.4|154959.4|155260.9|154918.9|155312.8|154970.8|155260.9|154918.9|3
1654814900000|2022-06-09 22:48:20|155327.1|154985.1|155305.2|154963.2|155327.1|154985.1|155305.1|154963.1|5
1654814910000|2022-06-09 22:48:30|155286.1|154944.1|155286.1|154944.1|155286.1|154944.1|155286.1|154944.1|1
1654814920000|2022-06-09 22:48:40|155334|154992|155297.2|154955.2|155334|154992|155297.2|154955.2|4
1654814930000|2022-06-09 22:48:50|155299.8|154957.8|155316.6|154974.6|155323.3|154981.3|155292.5|154950.5|6
1654814940000|2022-06-09 22:49:00|155306.4|154964.4|155306.8|154964.8|155318.7|154976.7|155306.4|154964.4|7
1654814950000|2022-06-09 22:49:10|155320|154978|155342.7|155000.7|155342.7|155000.7|155314|154972|11
1654814960000|2022-06-09 22:49:20|155297.3|154955.3|155279.1|154937.1|155297.3|154955.3|155272.4|154930.4|4
1654814970000|2022-06-09 22:49:30|155278.6|154936.6|155324.1|154982.1|155324.1|154982.1|155278.6|154936.6|4
1654814980000|2022-06-09 22:49:40|155318.7|154976.7|155298.3|154956.3|155318.7|154976.7|155298.3|154956.3|6
1654814990000|2022-06-09 22:49:50|155299.2|154957.2|155301.1|154959.1|155301.1|154959.1|155299.1|154957.1|4
1654815000000|2022-06-09 22:50:00|155286.9|154944.9|155301.7|154959.7|155308.8|154966.8|155286.9|154944.9|7
1654815010000|2022-06-09 22:50:10|155295.4|154953.4|155299.9|154957.9|155299.9|154957.9|155295.4|154953.4|6
1654815020000|2022-06-09 22:50:20|155288|154946|155288|154946|155288|154946|155287.7|154945.7|3
1654815030000|2022-06-09 22:50:30|155283.6|154941.6|155302.9|154960.9|155314.1|154972.1|155283.6|154941.6|5
1654815040000|2022-06-09 22:50:40|155304.1|154962.1|155290.2|154948.2|155304.1|154962.1|155290.2|154948.2|8
1654815050000|2022-06-09 22:50:50|155290.8|154948.8|155294.3|154952.3|155294.9|154952.9|155289|154947|8
1654815060000|2022-06-09 22:51:00|155293.9|154951.9|155299.7|154957.7|155304|154962|155293.9|154951.9|6
1654815070000|2022-06-09 22:51:10|155298.1|154956.1|155289.7|154947.7|155298.1|154956.1|155289.7|154947.7|4
1654815080000|2022-06-09 22:51:20|155289.3|154947.3|155296.7|154954.7|155302.1|154960.1|155289.3|154947.3|5
1654815090000|2022-06-09 22:51:30|155302.6|154960.6|155299.2|154957.2|155305.1|154963.1|155298.4|154956.4|5
1654815100000|2022-06-09 22:51:40|155298.4|154956.4|155298.8|154956.8|155298.8|154956.8|155298.4|154956.4|2
1654815110000|2022-06-09 22:51:50|155289.4|154947.4|155290.3|154948.3|155291.5|154949.5|155289.4|154947.4|3
1654815120000|2022-06-09 22:52:00|155286.3|154944.3|155309.2|154967.2|155309.2|154967.2|155286.3|154944.3|5
1654815130000|2022-06-09 22:52:10|155287.8|154945.8|155293.1|154951.1|155293.1|154951.1|155287.8|154945.8|3
1654815140000|2022-06-09 22:52:20|155291.9|154949.9|155292.8|154950.8|155292.8|154950.8|155291.4|154949.4|5
1654815150000|2022-06-09 22:52:30|155290.1|154948.1|155298.4|154956.4|155306.2|154964.2|155290.1|154948.1|5
1654815160000|2022-06-09 22:52:40|155297.3|154955.3|155300.1|154958.1|155300.1|154958.1|155297.3|154955.3|3
1654815170000|2022-06-09 22:52:50|155298.4|154956.4|155287.2|154945.2|155298.4|154956.4|155287.2|154945.2|2
1654815180000|2022-06-09 22:53:00|155287.4|154945.4|155287.4|154945.4|155312.9|154970.9|155286.5|154944.5|6
1654815190000|2022-06-09 22:53:10|155287.5|154945.5|155287.7|154945.7|155287.7|154945.7|155287|154945|4
1654815200000|2022-06-09 22:53:20|155290.3|154948.3|155289.9|154947.9|155290.3|154948.3|155289.9|154947.9|2
1654815210000|2022-06-09 22:53:30|155291.8|154949.8|155320.2|154978.2|155320.2|154978.2|155290.7|154948.7|5
1654815220000|2022-06-09 22:53:40|155312.5|154970.5|155303.4|154961.4|155312.5|154970.5|155303.4|154961.4|3
1654815230000|2022-06-09 22:53:50|155288.5|154946.5|155288.5|154946.5|155288.5|154946.5|155288.5|154946.5|1
1654815240000|2022-06-09 22:54:00|155319.7|154977.7|155311.2|154969.2|155333.2|154991.2|155309.3|154967.3|5
1654815250000|2022-06-09 22:54:10|155307.9|154965.9|155313.6|154971.6|155313.6|154971.6|155289.6|154947.6|6
1654815260000|2022-06-09 22:54:20|155304.7|154962.7|155302.3|154960.3|155304.7|154962.7|155302.3|154960.3|2
1654815270000|2022-06-09 22:54:30|155323.2|154981.2|155308.5|154966.5|155323.2|154981.2|155308.5|154966.5|3
1654815280000|2022-06-09 22:54:40|155307.2|154965.2|155287.6|154945.6|155307.2|154965.2|155287.6|154945.6|4
1654815290000|2022-06-09 22:54:50|155287.4|154945.4|155333.6|154991.6|155333.6|154991.6|155287.4|154945.4|4
1654815300000|2022-06-09 22:55:00|155310.7|154968.7|155310.9|154968.9|155316.6|154974.6|155310.7|154968.7|5
1654815310000|2022-06-09 22:55:10|155309|154967|155312.8|154970.8|155322.4|154980.4|155309|154967|5
1654815320000|2022-06-09 22:55:20|155307.8|154965.8|155318|154976|155322.2|154980.2|155290.5|154948.5|6
1654815330000|2022-06-09 22:55:30|155315.1|154973.1|155299.2|154957.2|155315.1|154973.1|155299.2|154957.2|4
1654815340000|2022-06-09 22:55:40|155298.2|154956.2|155302.4|154960.4|155304.7|154962.7|155292|154950|7
1654815350000|2022-06-09 22:55:50|155299.6|154957.6|155297.9|154955.9|155299.6|154957.6|155297.9|154955.9|5
1654815360000|2022-06-09 22:56:00|155293.6|154951.6|155301.2|154959.2|155306.1|154964.1|155293.6|154951.6|7
1654815370000|2022-06-09 22:56:10|155300.5|154958.5|155304.3|154962.3|155311.9|154969.9|155298.6|154956.6|6
1654815380000|2022-06-09 22:56:20|155296.5|154954.5|155298|154956|155298|154956|155294.9|154952.9|3
1654815390000|2022-06-09 22:56:30|155294.4|154952.4|155303.7|154961.7|155306.3|154964.3|155294.4|154952.4|5
1654815400000|2022-06-09 22:56:40|155294.9|154952.9|155313.7|154971.7|155317.7|154975.7|155294.9|154952.9|5
1654815410000|2022-06-09 22:56:50|155296.8|154954.8|155297.8|154955.8|155299.7|154957.7|155295.6|154953.6|4
1654815420000|2022-06-09 22:57:00|155306.2|154964.2|155306.3|154964.3|155306.8|154964.8|155296.1|154954.1|8
1654815430000|2022-06-09 22:57:10|155302.4|154960.4|155300.4|154958.4|155302.4|154960.4|155297.7|154955.7|4
1654815440000|2022-06-09 22:57:20|155291.6|154949.6|155296.3|154954.3|155297.5|154955.5|155291.6|154949.6|4
1654815450000|2022-06-09 22:57:30|155293.6|154951.6|155303.7|154961.7|155311.3|154969.3|155286.6|154944.6|6
1654815460000|2022-06-09 22:57:40|155312.7|154970.7|155303|154961|155312.7|154970.7|155303|154961|2
1654815470000|2022-06-09 22:57:50|155290.8|154948.8|155303|154961|155310.6|154968.6|155290.8|154948.8|5
1654815480000|2022-06-09 22:58:00|155288.6|154946.6|155288.6|154946.6|155288.6|154946.6|155288.6|154946.6|1
1654815490000|2022-06-09 22:58:10|155291.8|154949.8|155316.7|154974.7|155316.7|154974.7|155290.4|154948.4|3
1654815500000|2022-06-09 22:58:20|155312.5|154970.5|155284.8|154942.8|155312.5|154970.5|155284.8|154942.8|8
1654815510000|2022-06-09 22:58:30|155289.5|154947.5|155289.2|154947.2|155289.5|154947.5|155288.9|154946.9|3
1654815520000|2022-06-09 22:58:40|155282.1|154940.1|155305.8|154963.8|155313.9|154971.9|155282.1|154940.1|4
1654815530000|2022-06-09 22:58:50|155299.9|154957.9|155284.4|154942.4|155303.5|154961.5|155284|154942|10
1654815540000|2022-06-09 22:59:00|155286.8|154944.8|155281.2|154939.2|155287.8|154945.8|155281.2|154939.2|9
1654815550000|2022-06-09 22:59:10|155285|154943|155285.7|154943.7|155285.7|154943.7|155285|154943|3
1654815560000|2022-06-09 22:59:20|155280.7|154938.7|155273.3|154931.3|155280.7|154938.7|155267.5|154925.5|5
1654815570000|2022-06-09 22:59:30|155267.5|154925.5|155276.9|154934.9|155276.9|154934.9|155260.2|154918.2|4
1654815580000|2022-06-09 22:59:40|155267.6|154925.6|155256.2|154914.2|155278.7|154936.7|155255|154913|8
1654815590000|2022-06-09 22:59:50|155260.3|154918.3|155264.6|154922.6|155273.2|154931.2|155256.2|154914.2|10
1654815600000|2022-06-09 23:00:00|155267|154925|155291.5|154949.5|155291.5|154949.5|155234.5|154892.5|12
1654815610000|2022-06-09 23:00:10|155291.2|154949.2|155293.9|154951.9|155294.6|154952.6|155291.2|154949.2|5
1654815620000|2022-06-09 23:00:20|155293.2|154951.2|155288.9|154946.9|155293.2|154951.2|155288.9|154946.9|3
1654815630000|2022-06-09 23:00:30|155290.3|154948.3|155256.6|154914.6|155292.3|154950.3|155253|154911|7
1654815640000|2022-06-09 23:00:40|155274.5|154932.5|155263.1|154921.1|155274.5|154932.5|155227.1|154885.1|14
1654815650000|2022-06-09 23:00:50|155261.9|154919.9|155265.2|154923.2|155265.2|154923.2|155255.3|154913.3|7
1654815660000|2022-06-09 23:01:00|155266.9|154924.9|155294.3|154952.3|155294.7|154952.7|155266.9|154924.9|8
1654815670000|2022-06-09 23:01:10|155293|154951|155277.2|154935.2|155293|154951|155265.5|154923.5|4
1654815680000|2022-06-09 23:01:20|155278.5|154936.5|155273.9|154931.9|155278.5|154936.5|155273.9|154931.9|2
1654815690000|2022-06-09 23:01:30|155275|154933|155271.8|154929.8|155275|154933|155263|154921|3
1654815700000|2022-06-09 23:01:40|155288.6|154946.6|155275.7|154933.7|155288.6|154946.6|155263.6|154921.6|10
1654815710000|2022-06-09 23:01:50|155273.4|154931.4|155256.5|154914.5|155284.7|154942.7|155254.5|154912.5|16
1654815720000|2022-06-09 23:02:00|155268.7|154926.7|155256.9|154914.9|155271.5|154929.5|155251.9|154909.9|11
1654815730000|2022-06-09 23:02:10|155261|154919|155280.9|154938.9|155280.9|154938.9|155261|154919|11
1654815740000|2022-06-09 23:02:20|155282|154940|155289.4|154947.4|155289.4|154947.4|155282|154940|4
1654815750000|2022-06-09 23:02:30|155274.3|154932.3|155278.1|154936.1|155278.1|154936.1|155274.3|154932.3|2
1654815760000|2022-06-09 23:02:40|155279.6|154937.6|155261|154919|155279.8|154937.8|155242.6|154900.6|21
1654815770000|2022-06-09 23:02:50|155251.5|154909.5|155263.8|154921.8|155270.2|154928.2|155247.2|154905.2|19
1654815780000|2022-06-09 23:03:00|155268.8|154926.8|155270.4|154928.4|155272.4|154930.4|155259.8|154917.8|9
1654815790000|2022-06-09 23:03:10|155275.3|154933.3|155275.9|154933.9|155275.9|154933.9|155273.8|154931.8|3
1654815800000|2022-06-09 23:03:20|155276.7|154934.7|155269|154927|155280.2|154938.2|155269|154927|4
1654815810000|2022-06-09 23:03:30|155270.4|154928.4|155248.2|154906.2|155274.8|154932.8|155243.4|154901.4|5
1654815820000|2022-06-09 23:03:40|155244.7|154902.7|155293.8|154951.8|155293.8|154951.8|155244.7|154902.7|6
1654815830000|2022-06-09 23:03:50|155292.6|154950.6|155293|154951|155293.8|154951.8|155292.6|154950.6|7
1654815840000|2022-06-09 23:04:00|155288.3|154946.3|155288.9|154946.9|155288.9|154946.9|155286.5|154944.5|6
1654815850000|2022-06-09 23:04:10|155259|154917|155274.4|154932.4|155274.4|154932.4|155259|154917|5
1654815860000|2022-06-09 23:04:20|155271.8|154929.8|155258.8|154916.8|155282|154940|155240.7|154898.7|16
1654815870000|2022-06-09 23:04:30|155258.1|154916.1|155259.8|154917.8|155260.3|154918.3|155240.4|154903.7|8
1654815880000|2022-06-09 23:04:40|155262.7|154920.7|155259.7|154917.7|155267.7|154925.7|155257.2|154915.2|9
1654815890000|2022-06-09 23:04:50|155263.1|154921.1|155277.4|154935.4|155277.5|154935.5|155256.1|154914.1|12
1654815900000|2022-06-09 23:05:00|155267.3|154925.3|155278.9|154936.9|155278.9|154936.9|155267.3|154925.3|12
1654815910000|2022-06-09 23:05:10|155278.1|154936.1|155272.7|154930.7|155278.7|154936.7|155270.9|154928.9|9
1654815920000|2022-06-09 23:05:20|155276.2|154934.2|155276.2|154934.2|155277.6|154935.6|155272.1|154930.1|10
1654815930000|2022-06-09 23:05:30|155276|154934|155288.6|154946.6|155288.6|154946.6|155275.2|154933.2|8
1654815940000|2022-06-09 23:05:40|155288.7|154946.7|155276.4|154934.4|155288.7|154946.7|155266.2|154930.8|10
1654815950000|2022-06-09 23:05:50|155276.5|154934.5|155283.4|154941.4|155283.4|154941.4|155276.3|154934.3|9
1654815960000|2022-06-09 23:06:00|155286.7|154944.7|155280.8|154938.8|155287.2|154945.2|155275.7|154933.7|10
1654815970000|2022-06-09 23:06:10|155279.4|154937.4|155278.7|154936.7|155279.4|154937.4|155278.7|154936.7|5
1654815980000|2022-06-09 23:06:20|155278.5|154936.5|155285.6|154943.6|155285.6|154943.6|155273.6|154931.6|8
1654815990000|2022-06-09 23:06:30|155283.8|154941.8|155286.2|154944.2|155286.3|154944.3|155280|154940.1|8
1654816000000|2022-06-09 23:06:40|155286.8|154944.8|155278.3|154936.3|155286.8|154944.8|155263.1|154921.1|8
1654816010000|2022-06-09 23:06:50|155280.9|154938.9|155280.5|154938.5|155286.4|154944.4|155276.3|154934.3|7
1654816020000|2022-06-09 23:07:00|155280.8|154938.8|155288.9|154946.9|155288.9|154946.9|155280.6|154938.6|3
1654816030000|2022-06-09 23:07:10|155289.4|154947.4|155266.5|154939.4|155289.4|154947.4|155266.5|154933.2|12
1654816040000|2022-06-09 23:07:20|155270.8|154935.7|155287.5|154945.5|155288.9|154946.9|155270.8|154935.3|8
1654816050000|2022-06-09 23:07:30|155288.6|154946.6|155268.7|154926.7|155288.6|154946.6|155255.2|154918.6|5
1654816060000|2022-06-09 23:07:40|155273.4|154931.4|155259.8|154917.8|155273.4|154931.4|155246.3|154904.3|4
1654816070000|2022-06-09 23:07:50|155262.6|154920.6|155226|154884|155284.2|154947.8|155226|154884|9
1654816080000|2022-06-09 23:08:00|155266.5|154956.6|155255.6|154913.6|155279.9|154956.6|155255.6|154913.6|4
1654816090000|2022-06-09 23:08:10|155269.1|154927.1|155267.7|154925.7|155273.2|154931.2|155259.1|154917.1|6
1654816100000|2022-06-09 23:08:20|155257.6|154915.6|155264.7|154922.7|155264.7|154922.7|155257.6|154915.6|4
1654816110000|2022-06-09 23:08:30|155250.7|154908.7|155248.9|154906.9|155257.7|154915.7|155231.7|154889.7|5
1654816120000|2022-06-09 23:08:40|155257.9|154915.9|155262.3|154920.3|155272.5|154930.5|155257.9|154915.9|7
1654816130000|2022-06-09 23:08:50|155264.8|154922.8|155249.9|154926.3|155264.8|154926.3|155222.7|154922.8|4
1654816140000|2022-06-09 23:09:00|155256.7|154926.7|155272.7|154930.7|155272.7|154930.7|155256.7|154926.7|3
1654816150000|2022-06-09 23:09:10|155271.8|154929.8|155259|154917|155274.5|154948.2|155233.5|154907.1|6
1654816160000|2022-06-09 23:09:20|155266.3|154924.3|155271.9|154935.5|155271.9|154944.6|155240.3|154906.2|8
1654816170000|2022-06-09 23:09:30|155257.4|154915.4|155260.5|154926.8|155265.5|154926.8|155257.4|154915.4|21
1654816180000|2022-06-09 23:09:40|155260.2|154927.4|155261|154919|155268|154927.5|155254.4|154912.4|16
1654816190000|2022-06-09 23:09:50|155264.9|154922.9|155271.9|154929.9|155271.9|154929.9|155264.9|154922.9|5
1654816200000|2022-06-09 23:10:00|155287.3|154945.3|155270.9|154946.6|155288.6|154952.4|155260.9|154920.4|10
1654816210000|2022-06-09 23:10:10|155275.4|154943.5|155273.8|154931.8|155275.4|154946.4|155256.3|154914.3|8
1654816220000|2022-06-09 23:10:20|155272.8|154930.8|155274.8|154932.8|155274.8|154932.8|155272.8|154930.8|2
1654816230000|2022-06-09 23:10:30|155261.8|154919.8|155266.5|154924.5|155269.1|154927.1|155261.8|154919.8|5
1654816240000|2022-06-09 23:10:40|155273.6|154931.6|155278|154936|155279.7|154937.7|155211|154888.4|15
1654816250000|2022-06-09 23:10:50|155269|154943.7|155255|154938|155279.6|154950.6|155242.7|154938|7
1654816260000|2022-06-09 23:11:00|155250.4|154908.4|155265.4|154923.4|155267.1|154925.1|155250.4|154908.4|7
1654816270000|2022-06-09 23:11:10|155265.7|154923.7|155258.9|154916.9|155271.6|154929.6|155257.1|154915.1|7
1654816280000|2022-06-09 23:11:20|155259.5|154917.5|155264.6|154922.6|155268.2|154926.2|155252|154910|7
1654816290000|2022-06-09 23:11:30|155265.6|154923.6|155263.9|154921.9|155266.9|154924.9|155263.9|154921.9|3
1654816300000|2022-06-09 23:11:40|155267.5|154925.5|155265.5|154923.5|155269.8|154927.8|155256.7|154914.7|10
1654816310000|2022-06-09 23:11:50|155266.7|154924.7|155261.2|154919.2|155274.4|154932.4|155259.8|154917.8|6
1654816320000|2022-06-09 23:12:00|155267.5|154925.5|155258.8|154916.8|155268.5|154926.5|155236.2|154898.2|12
1654816330000|2022-06-09 23:12:10|155253.2|154917.3|155237.9|154895.9|155259|154918|155226.1|154884.1|10
1654816340000|2022-06-09 23:12:20|155251|154929|155195.8|154877.7|155251|154929|155190.1|154874.1|16
1654816350000|2022-06-09 23:12:30|155196.2|154874.5|155193.5|154851.5|155196.2|154887.4|155179|154841.4|14
1654816360000|2022-06-09 23:12:40|155180.2|154870.3|155192.7|154871.5|155192.7|154881.4|155175.5|154870.3|16
1654816370000|2022-06-09 23:12:50|155192.6|154871.6|155190.6|154859.5|155192.6|154889.8|155168|154849.3|15
1654816380000|2022-06-09 23:13:00|155194.6|154868.7|155182.2|154864.1|155202|154879.8|155173.9|154847.4|14
1654816390000|2022-06-09 23:13:10|155175.9|154871.9|155179.5|154851.1|155193.3|154877.3|155171.8|154843.6|17
1654816400000|2022-06-09 23:13:20|155185.5|154844.2|155169.6|154879.5|155190.3|154886.7|155169.6|154840.7|14
1654816410000|2022-06-09 23:13:30|155169.5|154879.6|155189.6|154883.2|155189.7|154889.4|155150.9|154877.6|13
1654816420000|2022-06-09 23:13:40|155189.3|154882.9|155162.1|154893|155189.3|154895.9|155152.3|154882.9|13
1654816430000|2022-06-09 23:13:50|155165.6|154892.2|155181.7|154891.5|155194.3|154897.3|155149.7|154859.6|15
1654816440000|2022-06-09 23:14:00|155188.5|154889.2|155189.9|154847.9|155191.1|154892.7|155178.3|154836.5|12
1654816450000|2022-06-09 23:14:10|155189.8|154847.8|155186|154844|155199.2|154876|155184|154842.1|11
1654816460000|2022-06-09 23:14:20|155179.1|154859|155173.4|154890.8|155184.3|154890.8|155171|154859|10
1654816470000|2022-06-09 23:14:30|155162.3|154896.3|155172.9|154893.3|155173.1|154897|155162.2|154890.4|11
1654816480000|2022-06-09 23:14:40|155150.4|154893.4|155182.1|154897.1|155182.1|154900.2|155145.4|154890.7|11
1654816490000|2022-06-09 23:14:50|155180|154838|155182.3|154875.3|155187|154885.5|155159|154838|9
1654816500000|2022-06-09 23:15:00|155183.7|154873.9|155192.4|154866.6|155206.8|154873.9|155183.5|154851|10
1654816510000|2022-06-09 23:15:10|155193.6|154866.3|155167.1|154896.8|155193.6|154896.8|155167.1|154865.5|3
1654816520000|2022-06-09 23:15:20|155149.9|154898.8|155175.4|154895.5|155175.4|154898.8|155149|154895.5|8
1654816530000|2022-06-09 23:15:30|155157.9|154895.3|155178.8|154892.6|155178.8|154895.3|155157.9|154892.6|3
1654816540000|2022-06-09 23:15:40|155143.1|154900.9|155175.4|154876.2|155188.5|154900.9|155143.1|154819.9|7
1654816550000|2022-06-09 23:15:50|155202.7|154862.1|155176.5|154879.2|155202.7|154880.2|155158.4|154862.1|6
1654816560000|2022-06-09 23:16:00|155183.7|154842.4|155177|154862.4|155183.7|154863.6|155177|154842.4|4
1654816570000|2022-06-09 23:16:10|155168.3|154881.2|155142.6|154901.3|155168.3|154901.5|155142.6|154881.2|7
1654816580000|2022-06-09 23:16:20|155146.8|154900.3|155178.8|154892.7|155178.8|154900.3|155146.8|154892.7|6
1654816590000|2022-06-09 23:16:30|155201|154892.6|155162.5|154877.7|155201|154892.6|155162.5|154859|5
1654816600000|2022-06-09 23:16:40|155168.8|154873.6|155204.7|154862.7|155204.7|154873.6|155168.8|154837.8|4
1654816610000|2022-06-09 23:16:50|155200.9|154858.9|155184.3|154842.3|155200.9|154878.6|155175.9|154842.3|5
1654816620000|2022-06-09 23:17:00|155185.5|154858.2|155165.3|154882.8|155185.5|154882.8|155164.1|154858.2|6
1654816630000|2022-06-09 23:17:10|155154.8|154897.4|155179.5|154892|155179.5|154897.4|155154.8|154891.3|4
1654816640000|2022-06-09 23:17:20|155137.4|154892.5|155143.4|154897.4|155143.4|154898.4|155137.4|154892.5|4
1654816650000|2022-06-09 23:17:30|155154.3|154895.7|155178.4|154836.4|155216.6|154895.7|155154.3|154836.4|5
1654816660000|2022-06-09 23:17:40|155187.2|154845.2|155154.1|154881.7|155187.2|154884.5|155148.8|154845.2|7
1654816670000|2022-06-09 23:17:50|155163.1|154876.2|155156.1|154874.6|155175.6|154876.2|155154.3|154833.6|5
1654816680000|2022-06-09 23:18:00|155153.6|154896.6|155166.1|154898|155166.1|154899.3|155147.1|154895.5|4
1654816690000|2022-06-09 23:18:10|155124|154900.3|155153.6|154896.6|155153.6|154900.3|155124|154896.6|3
1654816700000|2022-06-09 23:18:20|155147.2|154897.4|155159.4|154887.9|155179.6|154898.1|155140|154875|18
1654816710000|2022-06-09 23:18:30|155159.3|154888|155147.7|154862.5|155161.7|154893.8|155128.5|154839.5|15
1654816720000|2022-06-09 23:18:40|155147.6|154875.6|155149.5|154859.4|155149.6|154881.1|155131.5|154858.3|15
1654816730000|2022-06-09 23:18:50|155152.6|154855.2|155150.6|154882.4|155176.9|154893.1|155113.6|154850.6|11
1654816740000|2022-06-09 23:19:00|155134.4|154887.3|155134.9|154878.6|155167.9|154887.6|155125.4|154837.7|18
1654816750000|2022-06-09 23:19:10|155142|154879|155116.5|154897|155159.3|154897|155116.5|154872.4|12
1654816760000|2022-06-09 23:19:20|155121.5|154895.5|155155.7|154877.6|155155.7|154898|155121.5|154865.1|16
1654816770000|2022-06-09 23:19:30|155152.1|154876.9|155156.7|154859.8|155157.2|154882.9|155152.1|154856.9|13
1654816780000|2022-06-09 23:19:40|155156.6|154869|155138.7|154877.4|155156.6|154880.6|155134.8|154869|9
1654816790000|2022-06-09 23:19:50|155142.6|154875.1|155118.6|154892.4|155154.9|154894.3|155113.1|154843.3|9
1654816800000|2022-06-09 23:20:00|155116.4|154895.4|155143|154887.1|155143|154897.7|155111.7|154882.6|10
1654816810000|2022-06-09 23:20:10|155142.9|154887.2|155160.4|154832.3|155161.5|154906.5|155129.8|154832.3|14
1654816820000|2022-06-09 23:20:20|155152.2|154856.7|155150.4|154847.9|155155.1|154876.7|155142.7|154828.9|8
1654816830000|2022-06-09 23:20:30|155145|154858.3|155195.3|154911|155197.3|154913.6|155145|154858.3|17
1654816840000|2022-06-09 23:20:40|155195.4|154912.1|155169.2|154917.2|155205|154924.8|155168.4|154879.5|16
1654816850000|2022-06-09 23:20:50|155168.8|154922.5|155183.5|154928|155183.5|154930.8|155162.7|154922.5|14
1654816860000|2022-06-09 23:21:00|155183.7|154928.8|155160.2|154936.1|155183.7|154944.3|155159.9|154928.8|14
1654816870000|2022-06-09 23:21:10|155158.3|154937.6|155167.4|154950.2|155213|154950.2|155158.2|154926.3|10
1654816880000|2022-06-09 23:21:20|155174.6|154946.7|155185.6|154934.2|155191.9|154948.6|155171.5|154931.1|15
1654816890000|2022-06-09 23:21:30|155186.3|154935.9|155169.6|154913.2|155192|154944.3|155169.6|154875.5|12
1654816900000|2022-06-09 23:21:40|155168.9|154912.8|155161|154952.9|155174.6|154984.5|155114.5|154903.3|9
1654816910000|2022-06-09 23:21:50|155162|154951.9|155113.1|154983.1|155167.3|154990.2|155113.1|154948.8|10
1654816920000|2022-06-09 23:22:00|155111.9|154981.9|155189.4|154847.4|155189.4|154983|155111.9|154847.4|9
1654816930000|2022-06-09 23:22:10|155188.9|154863|155187.3|154906.3|155200.9|154941.7|155162.1|154850.5|10
1654816940000|2022-06-09 23:22:20|155181.5|154909|155189.5|154847.5|155189.5|154909|155176.5|154842.8|4
1654816950000|2022-06-09 23:22:30|155192.2|154850.2|155172.9|154925.6|155205.2|154925.9|155161.4|154850.2|9
1654816960000|2022-06-09 23:22:40|155165.5|154950.9|155152.3|154939.5|155176.3|154984.9|155114.9|154924.6|8
1654816970000|2022-06-09 23:22:50|155159|154940.6|155175.9|154937.8|155177.2|154982.4|155112.4|154921.4|11
1654816980000|2022-06-09 23:23:00|155170.4|154932.9|155177.2|154879.1|155183.5|154948.4|155153|154841.5|9
1654816990000|2022-06-09 23:23:10|155168.8|154909|155183.8|154871.7|155183.8|154909|155168.8|154871.7|2
1654817000000|2022-06-09 23:23:20|155170.1|154828.1|155171|154925.7|155189.2|154925.7|155155.8|154828.1|7
1654817010000|2022-06-09 23:23:30|155171.4|154919.3|155153.8|154930.4|155174|154985.5|155113.1|154919.3|7
1654817020000|2022-06-09 23:23:40|155164.4|154924.7|155201.3|154931.2|155201.3|154947.5|155152.6|154921.2|9
1654817030000|2022-06-09 23:23:50|155181.6|154939.3|155198.7|154892.5|155198.7|154939.3|155181.6|154850.4|3
1654817040000|2022-06-09 23:24:00|155195|154887.2|155178|154908.8|155195|154927.7|155162.2|154885.4|8
1654817050000|2022-06-09 23:24:10|155176.3|154909.8|155186.4|154858.6|155186.4|154909.8|155176.3|154844.3|3
1654817060000|2022-06-09 23:24:20|155164.7|154913.8|155157.1|154933|155172.5|154933|155157.1|154908.9|8
1654817070000|2022-06-09 23:24:30|155167.9|154924.9|155174|154942.2|155174|154986.7|155116.7|154920.6|7
1654817080000|2022-06-09 23:24:40|155170.1|154947.9|155168.3|154934.5|155176|154953.2|155159.7|154934.5|6
1654817090000|2022-06-09 23:24:50|155165.5|154939.8|155195.7|154853.7|155195.7|154944.2|155163.4|154827.5|5
1654817100000|2022-06-09 23:25:00|155197.4|154868.8|155189.4|154902.7|155202.4|154928.7|155158.9|154868.8|8
1654817110000|2022-06-09 23:25:10|155182.8|154908.5|155185|154915.8|155185|154918.3|155180|154908.5|6
1654817120000|2022-06-09 23:25:20|155174.8|154924.9|155162.9|154944.6|155184|154944.6|155162.9|154889.9|4
1654817130000|2022-06-09 23:25:30|155173.6|154941.8|155172.6|154931.9|155173.6|154941.8|155162.8|154929.3|3
1654817140000|2022-06-09 23:25:40|155174.5|154947.3|155191.8|154849.8|155191.8|154947.7|155148.1|154849.8|6
1654817150000|2022-06-09 23:25:50|155201.4|154859.4|155189.3|154904.3|155201.7|154904.3|155189.3|154859.4|4
1654817160000|2022-06-09 23:26:00|155179.3|154904.4|155173.1|154913.4|155191.3|154913.4|155167.9|154855.4|6
1654817170000|2022-06-09 23:26:10|155171.5|154918.8|155158.7|154956.4|155185.4|154986.6|155116.6|154860.9|5
1654817180000|2022-06-09 23:26:20|155122.6|154992.6|155104.3|154974.3|155122.6|154992.6|155101|154971|11
1654817190000|2022-06-09 23:26:30|155108.1|154978.1|155109.8|154979.8|155165.7|154979.8|155107.6|154944.5|5
1654817200000|2022-06-09 23:26:40|155113.5|154983.5|155180.8|154838.8|155180.8|154983.5|155113.5|154838.8|5
1654817210000|2022-06-09 23:26:50|155173.9|154873.3|155155.5|154919.2|155200|154919.2|155148.7|154873.3|6
1654817220000|2022-06-09 23:27:00|155157|154912.9|155175.4|154900.2|155175.4|154912.9|155156.4|154884.3|6
1654817230000|2022-06-09 23:27:10|155171.6|154937.8|155187.1|154914.9|155187.1|154937.8|155171.6|154912.9|4
1654817240000|2022-06-09 23:27:20|155174.8|154923.9|155150.8|154939.8|155174.8|154968.2|155098.2|154923.9|5
1654817250000|2022-06-09 23:27:30|155146.7|154940.8|155169.6|154911.9|155169.6|154940.8|155146.7|154911.9|7
1654817260000|2022-06-09 23:27:40|155165.5|154912|155207.5|154877.2|155207.5|154912|155165.5|154865.3|3
1654817270000|2022-06-09 23:27:50|155193.8|154897.8|155170.9|154852.4|155193.8|154920|155142.7|154835.3|5
1654817280000|2022-06-09 23:28:00|155153.8|154868.9|155180.3|154916.1|155203.9|154933.5|155153.8|154868.9|16
1654817290000|2022-06-09 23:28:10|155175.4|154919.8|155164.9|154935.6|155182.6|154935.6|155161.6|154919.8|9
1654817300000|2022-06-09 23:28:20|155146.5|154941|155166.2|154939.3|155166.2|154941.3|155146.5|154939.3|6
1654817310000|2022-06-09 23:28:30|155156|154940|155155.1|154941.8|155159.8|154941.8|155155.1|154939.4|4
1654817320000|2022-06-09 23:28:40|155159.6|154936.4|155102.5|154972.5|155159.6|154972.5|155092.8|154936.4|5
1654817330000|2022-06-09 23:28:50|155096.3|154966.3|155158.5|154939.3|155159.5|154969.9|155096.3|154936.7|7
1654817340000|2022-06-09 23:29:00|155165|154934|155199.4|154884|155200.5|154934|155165|154868.1|10
1654817350000|2022-06-09 23:29:10|155193.3|154886.5|155193.4|154851.4|155193.4|154886.5|155193.3|154851.4|4
1654817360000|2022-06-09 23:29:20|155197.9|154862.6|155158|154939.8|155197.9|154974.2|155104.1|154862.6|6
1654817370000|2022-06-09 23:29:30|155158.2|154938.3|155189.3|154920.1|155189.3|154940|155109.9|154892|12
1654817380000|2022-06-09 23:29:40|155167.8|154934.2|155158|154937|155174.3|154966.8|155096.8|154930|4
1654817390000|2022-06-09 23:29:50|155157.9|154937.9|155164.8|154907.8|155166.8|154937.9|155137|154892.8|8
1654817400000|2022-06-09 23:30:00|155174.5|154866|155191|154880.8|155191.1|154901.6|155169|154866|14
1654817410000|2022-06-09 23:30:10|155178|154896.6|155161.4|154912.6|155178|154916|155149.9|154896.6|4
1654817420000|2022-06-09 23:30:20|155165.2|154910|155141.8|154915.9|155165.2|154931.3|155133.5|154910|9
1654817430000|2022-06-09 23:30:30|155145.5|154914.2|155137.5|154934.5|155149.5|154966.4|155095.1|154914.2|6
1654817440000|2022-06-09 23:30:40|155144.4|154901.7|155145.9|154906.3|155145.9|154906.3|155144.4|154901.7|2
1654817450000|2022-06-09 23:30:50|155122.6|154912.2|155139|154890.8|155139|154915.5|155122.6|154886|4
1654817460000|2022-06-09 23:31:00|155146.7|154884.2|155157.9|154838.9|155157.9|154898.8|155141.9|154838.9|3
1654817470000|2022-06-09 23:31:10|155150.9|154871.7|155144.9|154933.1|155154.6|154934.9|155134.1|154871.7|6
1654817480000|2022-06-09 23:31:20|155157.4|154932.9|155157|154929.9|155157.4|154935.3|155157|154926.6|4
1654817490000|2022-06-09 23:31:30|155156.4|154932.1|155096.7|154966.7|155156.4|154966.7|155088.2|154932.1|5
1654817500000|2022-06-09 23:31:40|155154.5|154880|155182.4|154840.4|155182.4|154900.7|155151.2|154840.4|4
1654817510000|2022-06-09 23:31:50|155200.1|154858.1|155183.3|154890.1|155200.1|154897.3|155144.8|154857.5|8
1654817520000|2022-06-09 23:32:00|155176|154891.9|155168.9|154891.6|155183.7|154893|155161.8|154864.1|8
1654817530000|2022-06-09 23:32:10|155150|154939.2|155156.2|154934.9|155156.2|154939.2|155141.7|154934.9|3
1654817540000|2022-06-09 23:32:20|155150|154935.8|155156.5|154942|155156.5|154942|155150|154935.8|3
1654817550000|2022-06-09 23:32:30|155185.4|154941|155156.3|154932.7|155187.8|154941|155140|154848.6|5
1654817560000|2022-06-09 23:32:40|155156.4|154933.1|155177.4|154835.4|155177.4|154937.8|155145.5|154835.4|5
1654817570000|2022-06-09 23:32:50|155178.2|154875.6|155187.4|154891|155187.4|154916.6|155134.8|154875.6|6
1654817580000|2022-06-09 23:33:00|155181.3|154894.3|155167.3|154938.2|155181.7|154938.2|155167.3|154869.4|4
1654817590000|2022-06-09 23:33:10|155088.5|154958.5|155093.3|154963.3|155093.3|154963.3|155088.5|154958.5|2
1654817600000|2022-06-09 23:33:20|155100.3|154970.3|155156.4|154945.6|155156.4|154970.3|155100.3|154937.8|5
1654817610000|2022-06-09 23:33:30|155182.6|154944.4|155188.4|154912|155196.3|154968.7|155094.4|154856.5|12
1654817620000|2022-06-09 23:33:40|155170.2|154918.3|155180.2|154861.5|155180.2|154918.3|155170.2|154861.5|2
1654817630000|2022-06-09 23:33:50|155176|154885.4|155156.3|154889.4|155179|154913.7|155151.6|154885.4|10
1654817640000|2022-06-09 23:34:00|155139.2|154935.5|155139.2|154935.5|155139.2|154935.5|155139.2|154935.5|1
1654817650000|2022-06-09 23:34:10|155098.5|154968.5|155098.5|154968.5|155098.5|154968.5|155095|154965|3
1654817660000|2022-06-09 23:34:20|155173.3|154862.6|155139.5|154923.1|155173.3|154954.3|155084.3|154838|5
1654817670000|2022-06-09 23:34:30|155150.7|154907.3|155197.7|154900.6|155197.7|154940.2|155141.4|154900.6|3
1654817680000|2022-06-09 23:34:40|155195.3|154853.3|155173.7|154897|155195.3|154897|155173.7|154853.3|3
1654817690000|2022-06-09 23:34:50|155197.4|154874.8|155156.4|154934.4|155197.4|154955.9|155085.9|154863.9|7
1654817700000|2022-06-09 23:35:00|155156.3|154970.6|155138.8|154856.4|155172.7|154970.6|155100.6|154827.4|18
1654817710000|2022-06-09 23:35:10|155125.6|154867.3|155101.9|154874.9|155145|154874.9|155085.6|154840.3|15
1654817720000|2022-06-09 23:35:20|155099.3|154876.3|155142.4|154857.8|155152.9|154876.3|155099.3|154841.1|16
1654817730000|2022-06-09 23:35:30|155136.6|154857.4|155130.9|154890|155136.7|154893.4|155116.3|154857.3|10
1654817740000|2022-06-09 23:35:40|155131|154894.2|155098|154897.7|155168.3|154908.1|155038.1|154890.9|12
1654817750000|2022-06-09 23:35:50|155091.3|154890.6|155054.1|154847.1|155094.5|154890.6|155052.4|154808.3|11
1654817760000|2022-06-09 23:36:00|155066.2|154838.7|155055.5|154852|155080.8|154852|155051.9|154822.1|14
1654817770000|2022-06-09 23:36:10|155054.1|154851.3|155058.6|154833.8|155067.7|154883.1|155011.9|154832.1|9
1654817780000|2022-06-09 23:36:20|155059.6|154836.7|155016.4|154886.4|155066.7|154886.4|155008|154834.7|10
1654817790000|2022-06-09 23:36:30|155016.8|154886.8|155017.4|154887.4|155020.2|154890.2|155013.7|154883.7|13
1654817800000|2022-06-09 23:36:40|155017.7|154887.7|155016.1|154886.1|155017.7|154887.7|155009|154879|6
1654817810000|2022-06-09 23:36:50|155040.3|154834.5|155071.7|154836.6|155091.9|154894.8|154993.4|154790|13
1654817820000|2022-06-09 23:37:00|155077.3|154839.4|155013.3|154883.3|155079.9|154888.3|155013.3|154831.3|11
1654817830000|2022-06-09 23:37:10|155016.5|154886.5|155058.2|154846.2|155059.6|154886.5|155015.6|154830.7|10
1654817840000|2022-06-09 23:37:20|155059.2|154842|155014.5|154884.5|155059.2|154888.5|155014.1|154842|6
1654817850000|2022-06-09 23:37:30|155007.1|154877.1|155003.6|154873.6|155011|154881|155003.6|154873.6|4
1654817860000|2022-06-09 23:37:40|155004.5|154874.5|155026.5|154896.5|155026.6|154896.6|155000.9|154870.9|16
1654817870000|2022-06-09 23:37:50|155070.6|154860.1|155018.1|154888.1|155070.6|154900.4|155012.7|154851.1|17
1654817880000|2022-06-09 23:38:00|155057.1|154852.8|155019.3|154889.3|155062|154890.1|155018.3|154848.7|11
1654817890000|2022-06-09 23:38:10|155057.3|154851.1|155016.5|154886.5|155057.3|154889.7|155014.8|154851.1|9
1654817900000|2022-06-09 23:38:20|155015.7|154885.7|155011.8|154881.8|155018.2|154888.2|155009.3|154879.3|11
1654817910000|2022-06-09 23:38:30|155010.7|154880.7|155005.8|154875.8|155015.6|154885.6|155005.7|154875.7|9
1654817920000|2022-06-09 23:38:40|155004.4|154874.4|155011.1|154881.1|155011.1|154881.1|155001.6|154871.6|12
1654817930000|2022-06-09 23:38:50|155011.9|154881.9|155008.2|154878.2|155013.3|154883.3|155007.7|154877.7|9
1654817940000|2022-06-09 23:39:00|155010|154880|155020.8|154890.8|155020.8|154890.8|155010|154880|8
1654817950000|2022-06-09 23:39:10|155018.9|154888.9|155006.5|154876.5|155053.1|154888.9|154996.5|154828.4|13
1654817960000|2022-06-09 23:39:20|155010.2|154880.2|155040.3|154831.6|155054.6|154880.2|154995.9|154791.5|18
1654817970000|2022-06-09 23:39:30|155040|154829|155005.3|154875.3|155045.9|154876.6|154999.4|154829|16
1654817980000|2022-06-09 23:39:40|155006.4|154876.4|155008.1|154878.1|155008.1|154878.1|155004.9|154874.9|6
1654817990000|2022-06-09 23:39:50|155007.1|154877.1|155005.1|154875.1|155007.1|154877.1|154998.4|154868.4|6
1654818000000|2022-06-09 23:40:00|155006|154876|155005|154875|155006|154876|155003.8|154873.8|3
1654818010000|2022-06-09 23:40:10|155003.7|154873.7|155003.2|154873.2|155041.5|154875.8|154995.2|154822.1|14
1654818020000|2022-06-09 23:40:20|155037.5|154832.9|155008.9|154878.9|155037.5|154882.4|154995.4|154832.9|6
1654818030000|2022-06-09 23:40:30|155007.1|154877.1|155002.1|154872.1|155009.1|154879.1|154999.9|154869.9|6
1654818040000|2022-06-09 23:40:40|155004.3|154874.3|155000.6|154870.6|155004.4|154874.4|154998.7|154868.7|8
1654818050000|2022-06-09 23:40:50|155002.1|154872.1|155008.5|154878.5|155008.5|154878.5|154999.5|154869.5|7
1654818060000|2022-06-09 23:41:00|155009.6|154879.6|155008.3|154878.3|155059.5|154879.6|154988.9|154838.3|14
1654818070000|2022-06-09 23:41:10|155016.3|154886.3|155016.8|154886.8|155055.3|154890.9|154998|154753|11
1654818080000|2022-06-09 23:41:20|155018.6|154888.6|155019|154889|155019|154889|155017.2|154887.2|4
1654818090000|2022-06-09 23:41:30|155022.7|154892.7|155059.8|154846.9|155060|154892.9|155022.7|154846.7|5
1654818100000|2022-06-09 23:41:40|155060.7|154845.4|155016.8|154886.8|155063.6|154886.8|155016.8|154840.8|4
1654818110000|2022-06-09 23:41:50|155017.8|154887.8|155022.2|154892.2|155023|154893|155017.8|154887.8|5
1654818120000|2022-06-09 23:42:00|155019.2|154889.2|155025.2|154895.2|155025.2|154895.2|155017.7|154887.7|9
1654818130000|2022-06-09 23:42:10|155021.9|154891.9|155021.9|154891.9|155021.9|154891.9|155021.9|154891.9|1
1654818140000|2022-06-09 23:42:20|155026.3|154896.3|155076.4|154834.1|155076.4|154904.2|154998.1|154813.4|16
1654818150000|2022-06-09 23:42:30|155013.3|154883.3|155062.7|154837.6|155062.7|154886.9|155013.3|154837.6|8
1654818160000|2022-06-09 23:42:40|155058.5|154841.2|155050.6|154850.2|155058.5|154884.8|155013.7|154841.2|6
1654818170000|2022-06-09 23:42:50|155015.6|154885.6|155051.7|154846.9|155054.2|154885.7|155012.7|154846.9|8
1654818180000|2022-06-09 23:43:00|155030.9|154811.3|155034.6|154834.3|155034.6|154860.9|154986.5|154799.8|9
1654818190000|2022-06-09 23:43:10|155010|154880|155014.1|154884.1|155016.3|154886.3|155010|154880|10
1654818200000|2022-06-09 23:43:20|155014.7|154884.7|155017.9|154887.9|155017.9|154887.9|155014.7|154884.7|5
1654818210000|2022-06-09 23:43:30|155013.2|154883.2|155013.9|154883.9|155013.9|154883.9|155013|154883|4
1654818220000|2022-06-09 23:43:40|155016.5|154886.5|155011.3|154881.3|155016.5|154886.5|155010.4|154880.4|7
1654818230000|2022-06-09 23:43:50|155012.5|154882.5|155013.4|154883.4|155013.8|154883.8|155012.5|154882.5|3
1654818240000|2022-06-09 23:44:00|155013.9|154883.9|154999.4|154869.4|155060.4|154883.9|154995.3|154781.5|11
1654818250000|2022-06-09 23:44:10|155001.6|154871.6|155077.6|154845.3|155079.1|154871.6|155001.6|154844.7|3
1654818260000|2022-06-09 23:44:20|155073.9|154846.8|155013.6|154883.6|155073.9|154883.6|155011.8|154846.8|5
1654818270000|2022-06-09 23:44:30|155014.9|154884.9|155014|154884|155015.9|154885.9|155014|154884|5
1654818280000|2022-06-09 23:44:40|155013|154883|155058|154837.8|155058|154888.4|155013|154837.8|9
1654818290000|2022-06-09 23:44:50|155003.2|154873.2|155018.6|154888.6|155018.6|154888.6|155003.2|154873.2|5
1654818300000|2022-06-09 23:45:00|155018.4|154888.4|155037.3|154831.3|155037.3|154888.4|155000.9|154805.3|9
1654818310000|2022-06-09 23:45:10|155016.2|154886.2|155018|154888|155018|154888|155016.2|154886.2|3
1654818320000|2022-06-09 23:45:20|155014.7|154884.7|155012.9|154882.9|155015|154885|155012.9|154882.9|3
1654818330000|2022-06-09 23:45:30|155013.4|154883.4|155059.3|154836.1|155059.3|154886.5|155012.7|154836.1|11
1654818340000|2022-06-09 23:45:40|155061.6|154836.6|155005|154875|155064.3|154875|155005|154832.1|6
1654818350000|2022-06-09 23:45:50|155045.6|154828.2|155053.8|154830.1|155061.1|154831.9|155045.6|154826.5|4
1654818360000|2022-06-09 23:46:00|155004.9|154874.9|155018.2|154888.2|155020.6|154890.6|155004.9|154874.9|9
1654818370000|2022-06-09 23:46:10|155013.2|154883.2|155017.6|154887.6|155062.7|154892.4|155013.2|154857.7|7
1654818380000|2022-06-09 23:46:20|155084.4|154808.6|155067|154833.1|155097.9|154833.1|155067|154798.2|9
1654818390000|2022-06-09 23:46:30|155064.1|154836.2|155046|154832.7|155064.1|154842.6|155046|154832.7|5
1654818400000|2022-06-09 23:46:40|155061.1|154834.4|155008.8|154878.8|155061.1|154880.9|155008.8|154834.4|3
1654818410000|2022-06-09 23:46:50|155018.1|154888.1|155012.4|154882.4|155061.1|154888.1|155010.6|154857.1|4
1654818420000|2022-06-09 23:47:00|155011.5|154881.5|155019.2|154889.2|155019.6|154889.6|155011.5|154881.5|8
1654818430000|2022-06-09 23:47:10|155012.8|154882.8|155061.9|154859.5|155061.9|154891.7|155012.8|154859.5|5
1654818440000|2022-06-09 23:47:20|155021.5|154891.5|155020.6|154890.6|155024|154894|155017|154887|7
1654818450000|2022-06-09 23:47:30|155019.5|154889.5|155015.9|154885.9|155019.5|154889.5|155014|154884|5
1654818460000|2022-06-09 23:47:40|155016|154886|155012.9|154882.9|155016|154886|155012.9|154882.9|7
1654818470000|2022-06-09 23:47:50|155014.2|154884.2|155057|154854.7|155057|154886.1|155011.7|154854.7|7
1654818480000|2022-06-09 23:48:00|155073.4|154849.8|155020.6|154890.6|155073.4|154890.6|155020.6|154849.8|3
1654818490000|2022-06-09 23:48:10|155020.2|154890.2|155017|154887|155020.2|154890.2|155016.4|154886.4|5
1654818500000|2022-06-09 23:48:20|155016.8|154886.8|155017|154887|155018.9|154888.9|155015.9|154885.9|5
1654818510000|2022-06-09 23:48:30|155013.4|154883.4|155004|154874|155063.1|154884.3|154997.3|154826.7|10
1654818520000|2022-06-09 23:48:40|155015.7|154885.7|155061.9|154852.4|155064.3|154889.4|155011.3|154849.2|9
1654818530000|2022-06-09 23:48:50|155019.8|154889.8|155016.3|154886.3|155061.9|154889.8|155016.3|154858|6
1654818540000|2022-06-09 23:49:00|155016.1|154886.1|155018.2|154888.2|155018.2|154888.2|155013.5|154883.5|4
1654818550000|2022-06-09 23:49:10|155017.9|154887.9|155055.8|154840.8|155058.8|154887.9|155014.1|154833.9|10
1654818560000|2022-06-09 23:49:20|155055.3|154843.3|155000.1|154870.1|155055.3|154870.1|155000.1|154843.3|2
1654818570000|2022-06-09 23:49:30|155001|154871|155013|154883|155013|154883|154999.5|154869.5|4
1654818580000|2022-06-09 23:49:40|155031.3|154792|155049.9|154829.1|155065.7|154859|154989|154781.6|9
1654818590000|2022-06-09 23:49:50|155049.5|154836.2|155017.9|154887.9|155060.7|154887.9|155016.1|154825.3|5
1654818600000|2022-06-09 23:50:00|155019.2|154889.2|155060.4|154821.4|155060.4|154889.2|155014|154821.4|6
1654818610000|2022-06-09 23:50:10|155059.9|154825.8|155051.4|154835.2|155059.9|154835.2|155051.4|154825.8|5
1654818620000|2022-06-09 23:50:20|154998.4|154868.4|155019|154889|155049.7|154890.2|154998.4|154836.4|6
1654818630000|2022-06-09 23:50:30|155018.8|154888.8|155014|154884|155061.4|154888.8|155014|154854.6|4
1654818640000|2022-06-09 23:50:40|155014.6|154884.6|155053.9|154838.8|155064.1|154893.7|155011.2|154824|9
1654818650000|2022-06-09 23:50:50|155054.7|154841.5|155067.5|154833.2|155068.5|154841.5|155054.7|154831.8|5
1654818660000|2022-06-09 23:51:00|155070.3|154827.5|155016.9|154886.9|155070.3|154887|155016|154827.5|5
1654818670000|2022-06-09 23:51:10|155019.2|154889.2|155017.5|154887.5|155019.2|154889.2|155017.5|154887.5|2
1654818680000|2022-06-09 23:51:20|155016.3|154886.3|155013.2|154883.2|155016.3|154886.3|155012.9|154882.9|6
1654818690000|2022-06-09 23:51:30|155012.4|154882.4|155014.1|154884.1|155014.7|154884.7|155012.4|154882.4|6
1654818700000|2022-06-09 23:51:40|155014.6|154884.6|155012.4|154882.4|155014.6|154884.6|155012.4|154882.4|2
1654818710000|2022-06-09 23:51:50|155013.3|154883.3|155021.4|154891.4|155061.4|154891.4|155013.3|154857.7|5
1654818720000|2022-06-09 23:52:00|155019.8|154889.8|155020.9|154890.9|155059.6|154890.9|155018.1|154854.9|4
1654818730000|2022-06-09 23:52:10|155014.1|154884.1|154999.5|154869.5|155031.5|154884.1|154973.7|154826.2|16
1654818740000|2022-06-09 23:52:20|154999.6|154869.6|154998.8|154868.8|154999.6|154869.6|154997|154867|12
1654818750000|2022-06-09 23:52:30|154999.3|154869.3|154999.6|154869.6|155000.9|154870.9|154998.2|154868.2|16
1654818760000|2022-06-09 23:52:40|155000.2|154870.2|154999.1|154869.1|155000.2|154870.2|154999.1|154869.1|6
1654818770000|2022-06-09 23:52:50|154999.5|154869.5|154999.1|154869.1|154999.5|154869.5|154998.1|154868.1|11
1654818780000|2022-06-09 23:53:00|154999|154869|154988.6|154858.6|155045|154876|154988.6|154837.6|14
1654818790000|2022-06-09 23:53:10|154991.9|154861.9|154998.7|154868.7|154998.8|154868.8|154987.7|154857.7|10
1654818800000|2022-06-09 23:53:20|154996.2|154866.2|154997.2|154867.2|154997.5|154867.5|154996.2|154866.2|10
1654818810000|2022-06-09 23:53:30|154997.7|154867.7|154997.7|154867.7|154997.8|154867.8|154996|154866|11
1654818820000|2022-06-09 23:53:40|155043.2|154830.8|154998.6|154868.6|155043.2|154869.9|154997.7|154830.8|10
1654818830000|2022-06-09 23:53:50|154998.3|154868.3|154993.2|154863.2|154998.3|154868.3|154993.2|154863.2|15
1654818840000|2022-06-09 23:54:00|154988.3|154858.3|154991.6|154861.6|154994.4|154864.4|154986.8|154856.8|11
1654818850000|2022-06-09 23:54:10|154992.2|154862.2|154991.1|154861.1|154992.2|154862.2|154989.7|154859.7|9
1654818860000|2022-06-09 23:54:20|154991|154861|154989.4|154859.4|154991.4|154861.4|154989.4|154859.4|6
1654818870000|2022-06-09 23:54:30|154989.9|154859.9|154990.4|154860.4|154990.4|154860.4|154989.3|154859.3|8
1654818880000|2022-06-09 23:54:40|154991.7|154861.7|154991.2|154861.2|154992.6|154862.6|154990.9|154860.9|5
1654818890000|2022-06-09 23:54:50|154991.4|154861.4|154991.2|154861.2|154992.3|154862.3|154991.2|154861.2|5
1654818900000|2022-06-09 23:55:00|154991.6|154861.6|154992.1|154862.1|154992.1|154862.1|154989.1|154859.1|9
1654818910000|2022-06-09 23:55:10|154992.7|154862.7|154993.1|154863.1|154993.1|154863.1|154992.7|154862.7|4
1654818920000|2022-06-09 23:55:20|154992.7|154862.7|154990.8|154860.8|154993.1|154863.1|154990.3|154860.3|4
1654818930000|2022-06-09 23:55:30|154991.2|154861.2|154991.9|154861.9|154992.8|154862.8|154991.1|154861.1|7
1654818940000|2022-06-09 23:55:40|154991.8|154861.8|154992|154862|154992.5|154862.5|154991.8|154861.8|4
1654818950000|2022-06-09 23:55:50|154993.5|154863.5|154992.9|154862.9|154993.5|154863.5|154991.4|154861.4|6
1654818960000|2022-06-09 23:56:00|154992.5|154862.5|154990.2|154860.2|154992.5|154862.5|154990.2|154860.2|6
1654818970000|2022-06-09 23:56:10|154992.3|154862.3|154993.3|154863.3|155034.3|154867|154990.8|154824.3|8
1654818980000|2022-06-09 23:56:20|154992.8|154862.8|154996.6|154866.6|155054.3|154868.2|154992.8|154822|12
1654818990000|2022-06-09 23:56:30|154995.2|154865.2|154988.1|154858.1|154997.2|154867.2|154983.1|154853.1|6
1654819000000|2022-06-09 23:56:40|154991|154861|154991|154861|154991|154861|154991|154861|1
1654819010000|2022-06-09 23:56:50|154992.3|154862.3|154995.6|154865.6|154996.4|154866.4|154992.3|154862.3|7
1654819020000|2022-06-09 23:57:00|154996.9|154866.9|154995.7|154865.7|154996.9|154866.9|154995.2|154865.2|3
1654819030000|2022-06-09 23:57:10|154995.5|154865.5|154990.3|154860.3|154995.5|154865.5|154989.6|154859.6|9
1654819040000|2022-06-09 23:57:20|154993.8|154863.8|154991.9|154861.9|154993.8|154863.8|154990.3|154860.3|4
1654819050000|2022-06-09 23:57:30|154993.8|154863.8|154986.4|154856.4|154994|154864|154986.4|154856.4|8
1654819060000|2022-06-09 23:57:40|154987.6|154857.6|154989.5|154859.5|154989.5|154859.5|154985.5|154855.5|8
1654819070000|2022-06-09 23:57:50|154990.8|154860.8|154991.1|154861.1|154991.1|154861.1|154990.8|154860.8|4
1654819080000|2022-06-09 23:58:00|154993.1|154863.1|154986.6|154856.6|154993.1|154863.1|154983.4|154853.4|7
1654819090000|2022-06-09 23:58:10|154982.2|154852.2|154994|154864|154996.9|154866.9|154982.2|154852.2|9
1654819100000|2022-06-09 23:58:20|154995.5|154865.5|154987.2|154857.2|154995.5|154865.5|154985.1|154855.1|9
1654819110000|2022-06-09 23:58:30|154991.2|154861.2|154989.4|154859.4|154993|154863|154989.2|154859.2|11
1654819120000|2022-06-09 23:58:40|154989.3|154859.3|154993.8|154863.8|154993.8|154863.8|154989.3|154859.3|6
1654819130000|2022-06-09 23:58:50|154993.5|154863.5|154992.5|154862.5|154993.5|154863.5|154991.6|154861.6|9
1654819140000|2022-06-09 23:59:00|154992.8|154862.8|154992.1|154862.1|154993.1|154863.1|154991.5|154861.5|8
1654819150000|2022-06-09 23:59:10|154992.2|154862.2|154992|154862|154992.2|154862.2|154990.8|154860.8|7
1654819160000|2022-06-09 23:59:20|154991.5|154861.5|154987.7|154857.7|154991.5|154861.5|154984|154854|10
1654819170000|2022-06-09 23:59:30|154989.2|154859.2|154987.3|154857.3|154990.9|154860.9|154986.7|154856.7|12
1654819180000|2022-06-09 23:59:40|154988|154858|154985.2|154855.2|154988|154858|154976|154846|13
1654819190000|2022-06-09 23:59:50|154985.9|154855.9|154980.3|154850.3|154989.5|154859.5|154975.6|154845.6|11
1654819200000|2022-06-10 00:00:00|154974|154844|154871.7|154741.7|154974.3|154844.3|154861|154689.2|34
1654819210000|2022-06-10 00:00:10|154865.3|154735.3|154921.4|154697.8|154921.4|154735.3|154865.3|154697.1|22
1654819220000|2022-06-10 00:00:20|154937.5|154714.5|154929.5|154707.8|154941.6|154714.5|154928.3|154707.3|24
1654819230000|2022-06-10 00:00:30|154932.5|154712.1|154933.3|154711.5|154946.6|154716|154928.1|154703|21
1654819240000|2022-06-10 00:00:40|154933|154711.3|154890.7|154760.7|154947|154762.6|154886.1|154704.5|22
1654819250000|2022-06-10 00:00:50|154888.1|154758.1|154953.3|154700.1|154958.5|154760.6|154888.1|154699.1|22
1654819260000|2022-06-10 00:01:00|154922.2|154792.2|154914.5|154784.5|154970.5|154792.2|154907.3|154723.4|30
1654819270000|2022-06-10 00:01:10|154914|154784|154909.6|154779.6|154916.4|154786.4|154909.4|154779.4|16
1654819280000|2022-06-10 00:01:20|154916.3|154786.3|154907.4|154777.4|154916.5|154786.5|154907.4|154777.4|19
1654819290000|2022-06-10 00:01:30|154907.3|154777.3|154948.9|154748.9|154948.9|154784.8|154902.4|154727.3|19
1654819300000|2022-06-10 00:01:40|154908.7|154778.7|154913.2|154783.2|154917.1|154787.1|154895.7|154765.7|19
1654819310000|2022-06-10 00:01:50|154910.2|154780.2|154910.2|154780.2|154964.6|154797.9|154910.2|154742.9|28
1654819320000|2022-06-10 00:02:00|154961.6|154831.6|154961.9|154831.9|155005.1|154847.6|154958.3|154796.5|32
1654819330000|2022-06-10 00:02:10|154965.9|154835.9|154955.7|154825.7|154999.8|154836|154955.4|154798.4|29
1654819340000|2022-06-10 00:02:20|154954.5|154824.5|154953.1|154823.1|154954.5|154824.5|154952.4|154822.4|16
1654819350000|2022-06-10 00:02:30|154952.7|154822.7|154954.9|154824.9|154954.9|154824.9|154952.6|154822.6|14
1654819360000|2022-06-10 00:02:40|154954.8|154824.8|154952|154822|154955.8|154825.8|154950.4|154820.4|19
1654819370000|2022-06-10 00:02:50|154992.5|154783.3|154922.8|154792.8|155010|154833.5|154922.8|154751.6|17
1654819380000|2022-06-10 00:03:00|154969.2|154749.2|154968.3|154754.1|154980.5|154762|154959.6|154749.2|25
1654819390000|2022-06-10 00:03:10|154971.4|154753.4|154964.7|154757.5|154971.9|154794.4|154924.4|154750|17
1654819400000|2022-06-10 00:03:20|154964.4|154757.3|154967.4|154766.1|154972.7|154767.8|154964.4|154757.3|15
1654819410000|2022-06-10 00:03:30|154936.9|154766|154963.7|154754.8|154971.2|154806.9|154920.9|154753.6|18
1654819420000|2022-06-10 00:03:40|154963.3|154758|154960.7|154757.8|154969.5|154758.6|154959.8|154741.9|25
1654819430000|2022-06-10 00:03:50|154963.8|154754.3|154965.1|154749.9|154968.6|154758|154958.5|154748.3|18
1654819440000|2022-06-10 00:04:00|154965.5|154749.4|154960.6|154751.7|154965.7|154759.8|154959.3|154749.3|19
1654819450000|2022-06-10 00:04:10|154960.8|154751.4|154922.7|154792.7|154960.8|154793.4|154918.7|154751.4|12
1654819460000|2022-06-10 00:04:20|154921.2|154791.2|154957.5|154757.3|154963.3|154792.5|154921.2|154751.2|12
1654819470000|2022-06-10 00:04:30|154958.7|154756|154958.5|154748.9|154977.1|154796.4|154917.8|154737.8|22
1654819480000|2022-06-10 00:04:40|154920.7|154790.7|154960.7|154757.3|154965.2|154790.9|154920.7|154746.5|19
1654819490000|2022-06-10 00:04:50|154958.2|154755.4|154965.3|154750.3|154965.3|154791.5|154921.5|154746.2|19
1654819500000|2022-06-10 00:05:00|154964.8|154752.2|154964|154763.7|154975.5|154792.5|154922.5|154752.2|26
1654819510000|2022-06-10 00:05:10|154931.3|154801.3|154975.5|154753.4|154985.2|154805.8|154915.8|154751.6|21
1654819520000|2022-06-10 00:05:20|154970|154746.5|154969.4|154761.9|154975.7|154766.4|154958|154746.5|16
1654819530000|2022-06-10 00:05:30|154968.6|154763.4|154932.1|154802.1|154973.2|154802.8|154931.7|154756.6|18
1654819540000|2022-06-10 00:05:40|154934.4|154804.4|154926.3|154796.3|154982.6|154813.1|154922.4|154760.3|19
1654819550000|2022-06-10 00:05:50|154963.8|154751.8|154967.9|154753.7|154967.9|154813.4|154917.1|154751.8|17
1654819560000|2022-06-10 00:06:00|154917.6|154787.6|154966.7|154758.4|154972.9|154812.5|154916.9|154753.9|24
1654819570000|2022-06-10 00:06:10|154919.1|154789.1|154927.3|154797.3|154976.7|154811.6|154919.1|154750.3|18
1654819580000|2022-06-10 00:06:20|154930.5|154800.5|154955.8|154754.7|154967.3|154800.5|154920.1|154740.1|16
1654819590000|2022-06-10 00:06:30|154958.8|154747.8|154940.7|154810.7|154982.7|154811.4|154918.7|154743.1|19
1654819600000|2022-06-10 00:06:40|154936|154806|154934.7|154804.7|154975.7|154809.6|154929.3|154747.5|28
1654819610000|2022-06-10 00:06:50|154935.2|154805.2|154939.4|154809.4|154973.3|154813|154935.2|154769.8|16
1654819620000|2022-06-10 00:07:00|154939.2|154809.2|154938.9|154808.9|154942.6|154812.6|154936.3|154806.3|14
1654819630000|2022-06-10 00:07:10|154938.6|154808.6|154926.8|154796.8|154943.4|154813.4|154915.9|154785.9|18
1654819640000|2022-06-10 00:07:20|154930|154800|154931.5|154801.5|154937.4|154807.4|154928.6|154798.6|25
1654819650000|2022-06-10 00:07:30|154934.3|154804.3|154924.8|154794.8|154969.1|154805|154923|154737.5|17
1654819660000|2022-06-10 00:07:40|154922.4|154792.4|154940.2|154810.2|154981.3|154814.7|154922.4|154755.5|22
1654819670000|2022-06-10 00:07:50|154940.3|154810.3|154939.7|154809.7|154943.2|154813.2|154937.8|154807.8|17
1654819680000|2022-06-10 00:08:00|154939.4|154809.4|154940.6|154810.6|154944.6|154814.6|154939.4|154809.4|19
1654819690000|2022-06-10 00:08:10|154939.9|154809.9|154945.2|154815.2|154983.5|154828|154939.9|154753.5|14
1654819700000|2022-06-10 00:08:20|154974.5|154743.9|154937.9|154807.9|154977.6|154811.8|154936.7|154743.9|19
1654819710000|2022-06-10 00:08:30|154938.6|154808.6|154935.6|154805.6|154939.5|154809.5|154935.6|154805.6|13
1654819720000|2022-06-10 00:08:40|154934.2|154804.2|154959.7|154755.3|154960.6|154811.2|154933.3|154752.9|16
1654819730000|2022-06-10 00:08:50|154961.2|154754.7|154935.4|154805.4|154967.5|154814.6|154925.6|154754.7|21
1654819740000|2022-06-10 00:09:00|154936.2|154806.2|154936.4|154806.4|154971.3|154815|154934|154768.3|21
1654819750000|2022-06-10 00:09:10|154935.5|154805.5|154934.3|154804.3|154937.9|154807.9|154932.1|154802.1|19
1654819760000|2022-06-10 00:09:20|154934.2|154804.2|154934.7|154804.7|154934.7|154804.7|154932.9|154802.9|10
1654819770000|2022-06-10 00:09:30|154931.5|154801.5|154963.8|154753.8|154963.8|154807.6|154930.3|154753.8|12
1654819780000|2022-06-10 00:09:40|154961.9|154752.1|154915.5|154785.5|154987.6|154801.1|154915.5|154708.3|25
1654819790000|2022-06-10 00:09:50|154925.3|154795.3|154929.4|154799.4|154969.9|154799.4|154921.5|154744.4|14
1654819800000|2022-06-10 00:10:00|154926.3|154796.3|154940.5|154810.5|154978.1|154810.5|154925|154746.1|32
1654819810000|2022-06-10 00:10:10|154978|154775.2|154944.1|154814.1|154978|154820.8|154935.4|154762.1|19
1654819820000|2022-06-10 00:10:20|154945.3|154815.3|154982.4|154778.6|154989.4|154822.2|154937.7|154771.7|20
1654819830000|2022-06-10 00:10:30|154985.9|154774.1|154953.3|154823.3|154990.8|154835.1|154919.2|154764.5|32
1654819840000|2022-06-10 00:10:40|154988.3|154787.3|154959.2|154829.2|154988.3|154829.2|154946.8|154787.3|24
1654819850000|2022-06-10 00:10:50|154957.6|154827.6|154956.9|154826.9|154958.8|154828.8|154953.6|154823.6|25
1654819860000|2022-06-10 00:11:00|154956.7|154826.7|154954.7|154824.7|154960.1|154830.1|154954.7|154824.7|22
1654819870000|2022-06-10 00:11:10|154954.6|154824.6|154960.8|154830.8|154962.9|154832.9|154946.8|154816.8|17
1654819880000|2022-06-10 00:11:20|154963.2|154833.2|155047.7|154917.7|155089.2|154934.1|154953.8|154823.8|34
1654819890000|2022-06-10 00:11:30|155049.8|154919.8|155059.5|154929.5|155059.5|154929.5|155046|154916|34
1654819900000|2022-06-10 00:11:40|155059.9|154929.9|155047.1|154917.1|155063.3|154933.3|155047.1|154917.1|27
1654819910000|2022-06-10 00:11:50|155046.9|154916.9|155042.9|154912.9|155052.2|154922.2|155042.9|154912.9|21
1654819920000|2022-06-10 00:12:00|155045.4|154915.4|155070.5|154940.5|155135.6|154943.7|155041.8|154858|30
1654819930000|2022-06-10 00:12:10|155066.8|154936.8|155049.8|154919.8|155121.8|154936.8|155037.9|154870.8|22
1654819940000|2022-06-10 00:12:20|155049.7|154919.7|155056.4|154926.4|155102.1|154926.4|155041.8|154882|24
1654819950000|2022-06-10 00:12:30|155089.7|154883.5|155087.3|154878.3|155101.4|154926.1|155052.8|154877.9|24
1654819960000|2022-06-10 00:12:40|155091.8|154884.4|155035.5|154905.5|155091.8|154920.3|155033.8|154847.7|27
1654819970000|2022-06-10 00:12:50|155049.2|154919.2|155040.9|154910.9|155080.7|154922.2|155037.4|154859.1|30
1654819980000|2022-06-10 00:13:00|155050.5|154920.5|155048.6|154918.6|155087.5|154931.4|155020.3|154850.6|28
1654819990000|2022-06-10 00:13:10|155053.5|154923.5|155046.9|154916.9|155094.6|154929.9|155041|154887.5|24
1654820000000|2022-06-10 00:13:20|155053.7|154923.7|155043.2|154913.2|155054.3|154924.3|155042.7|154912.7|24
1654820010000|2022-06-10 00:13:30|155043.5|154913.5|155044.9|154914.9|155050|154920|155041.7|154911.7|24
1654820020000|2022-06-10 00:13:40|155044.6|154914.6|155049.2|154919.2|155049.5|154919.5|155042.6|154912.6|20
1654820030000|2022-06-10 00:13:50|155050.3|154920.3|155043.4|154913.4|155078.6|154921|155036.2|154867.4|28
1654820040000|2022-06-10 00:14:00|155043.9|154913.9|155044.8|154914.8|155083.4|154915.4|155039.2|154876.1|26
1654820050000|2022-06-10 00:14:10|155044.7|154914.7|155038.4|154908.4|155044.8|154914.8|155035.5|154905.5|19
1654820060000|2022-06-10 00:14:20|155038.7|154908.7|155007.4|154877.4|155040|154910|155004|154874|25
1654820070000|2022-06-10 00:14:30|155006.8|154876.8|155010.3|154880.3|155058.7|154906.6|155006|154829.4|25
1654820080000|2022-06-10 00:14:40|155011.4|154881.4|155018.7|154888.7|155043.8|154891.5|155008|154843.4|23
1654820090000|2022-06-10 00:14:50|155030.2|154900.2|155007.8|154877.8|155050.2|154900.2|155003.3|154823.8|21
1654820100000|2022-06-10 00:15:00|155008|154878|155006.4|154876.4|155010.8|154880.8|155006.1|154876.1|27
1654820110000|2022-06-10 00:15:10|155007.9|154877.9|155008.1|154878.1|155008.2|154878.2|155006.3|154876.3|20
1654820120000|2022-06-10 00:15:20|155007.7|154877.7|155000.7|154870.7|155055.3|154878.9|154985.2|154816.9|19
1654820130000|2022-06-10 00:15:30|155001.4|154871.4|155005.4|154875.4|155010|154880|155000|154870|23
1654820140000|2022-06-10 00:15:40|155007.2|154877.2|155008.7|154878.7|155008.7|154878.7|155003.2|154873.2|14
1654820150000|2022-06-10 00:15:50|155005.6|154875.6|155004.6|154874.6|155008.7|154878.7|155004.3|154874.3|15
1654820160000|2022-06-10 00:16:00|155006.7|154876.7|155010.6|154880.6|155010.6|154880.6|155005.3|154875.3|17
1654820170000|2022-06-10 00:16:10|155010.2|154880.2|154990.4|154860.4|155056|154901.2|154990.4|154814.3|18
1654820180000|2022-06-10 00:16:20|154994.3|154864.3|155013.4|154883.4|155075|154893.4|154984.8|154804|27
1654820190000|2022-06-10 00:16:30|155018.1|154888.1|155005.1|154875.1|155056.1|154888.1|154997.8|154833.9|17
1654820200000|2022-06-10 00:16:40|155001.2|154871.2|155049|154843.9|155050.2|154876.6|154995.6|154813.4|19
1654820210000|2022-06-10 00:16:50|155025.9|154825.3|155005.4|154875.4|155050.8|154888.5|155000.6|154813|20
1654820220000|2022-06-10 00:17:00|155006.1|154876.1|155000.9|154870.9|155044.2|154878|154997.4|154838.7|13
1654820230000|2022-06-10 00:17:10|154999.6|154869.6|155003.3|154873.3|155036.2|154873.3|154998.4|154835.3|10
1654820240000|2022-06-10 00:17:20|155004.2|154874.2|155006.3|154876.3|155044.8|154884.4|154996.3|154821.4|21
1654820250000|2022-06-10 00:17:30|155011.8|154881.8|155010.4|154880.4|155016.7|154886.7|155007.4|154877.4|15
1654820260000|2022-06-10 00:17:40|155012.8|154882.8|155008.7|154878.7|155041.4|154882.8|154992.3|154833.4|16
1654820270000|2022-06-10 00:17:50|155006.9|154876.9|155000.7|154870.7|155036.4|154879.5|154993.6|154829.8|23
1654820280000|2022-06-10 00:18:00|155038.2|154833.5|155037.5|154835.9|155043.6|154871.2|154999.4|154832.7|19
1654820290000|2022-06-10 00:18:10|155039.1|154839.2|155007.1|154877.1|155041.6|154878.5|155003.8|154839.2|11
1654820300000|2022-06-10 00:18:20|155009.7|154879.7|155005.4|154875.4|155039.5|154886.9|154996.5|154822.8|24
1654820310000|2022-06-10 00:18:30|155005.5|154875.5|155006.8|154876.8|155035|154883.4|154997.4|154832.5|21
1654820320000|2022-06-10 00:18:40|155000|154870|155003.5|154873.5|155003.5|154873.5|154996.9|154866.9|20
1654820330000|2022-06-10 00:18:50|155003.7|154873.7|154998.2|154868.2|155051.4|154879.9|154998.2|154812.1|16
1654820340000|2022-06-10 00:19:00|155021.6|154891.6|155006.6|154876.6|155057.5|154891.6|154997.9|154828.1|19
1654820350000|2022-06-10 00:19:10|155005.8|154875.8|155012.8|154882.8|155037.2|154882.8|154995|154827.8|20
1654820360000|2022-06-10 00:19:20|155014.2|154884.2|155008.4|154878.4|155014.2|154884.2|155007.5|154877.5|18
1654820370000|2022-06-10 00:19:30|155009.5|154879.5|155008.9|154878.9|155046.1|154886.6|155008.9|154840.4|14
1654820380000|2022-06-10 00:19:40|155006.2|154876.2|155047.8|154846.8|155054.6|154896.4|155005|154832.3|21
1654820390000|2022-06-10 00:19:50|155014|154884|155013.4|154883.4|155047.7|154893.4|155007.5|154833.3|18
1654820400000|2022-06-10 00:20:00|155019.1|154889.1|155030.4|154900.4|155031.1|154901.1|155010.1|154880.1|30
1654820410000|2022-06-10 00:20:10|155027.4|154897.4|155020.1|154890.1|155029.8|154899.8|155019.9|154889.9|17
1654820420000|2022-06-10 00:20:20|155020.9|154890.9|155026.1|154896.1|155033.4|154903.4|155020.9|154890.9|11
1654820430000|2022-06-10 00:20:30|155027.8|154897.8|155023|154893|155040.7|154910.7|155017.8|154887.8|18
1654820440000|2022-06-10 00:20:40|155021.8|154891.8|155021.1|154891.1|155023|154893|155021.1|154891.1|7
1654820450000|2022-06-10 00:20:50|155023.8|154893.8|155038.9|154908.9|155042.8|154912.8|155023.8|154893.8|11
1654820460000|2022-06-10 00:21:00|155037.9|154907.9|155031.1|154901.1|155037.9|154907.9|155000.1|154870.1|19
1654820470000|2022-06-10 00:21:10|155012|154882|155022.4|154892.4|155051.9|154896.1|155008.9|154844.1|15
1654820480000|2022-06-10 00:21:20|155027.8|154897.8|155014.9|154884.9|155059|154897.8|155014.9|154849.7|7
1654820490000|2022-06-10 00:21:30|155020.6|154890.6|155024.6|154894.6|155027.9|154897.9|155017.2|154887.2|9
1654820500000|2022-06-10 00:21:40|155025.5|154895.5|155031.6|154901.6|155035.8|154905.8|155025.5|154895.5|4
1654820510000|2022-06-10 00:21:50|155031.5|154901.5|155010.5|154880.5|155038.2|154908.2|155000|154870|14
1654820520000|2022-06-10 00:22:00|155009.9|154879.9|155031.8|154823.5|155038.3|154879.9|154987.4|154807.7|16
1654820530000|2022-06-10 00:22:10|155010.4|154880.4|155001.4|154871.4|155048.5|154883.6|154995.4|154821.6|17
1654820540000|2022-06-10 00:22:20|155053|154828.6|155007.1|154877.1|155075|154888.6|154995.6|154778|20
1654820550000|2022-06-10 00:22:30|155017.5|154887.5|155019.6|154889.6|155021.2|154891.2|155010.9|154880.9|17
1654820560000|2022-06-10 00:22:40|155017.7|154887.7|155020.7|154890.7|155022.9|154892.9|155016.5|154886.5|19
1654820570000|2022-06-10 00:22:50|155021|154891|155015.7|154885.7|155024.4|154894.4|155010.6|154880.6|16
1654820580000|2022-06-10 00:23:00|155016.3|154886.3|155029.9|154899.9|155047|154917|154977.4|154847.4|27
1654820590000|2022-06-10 00:23:10|155030.3|154900.3|155028|154898|155037.6|154907.6|155022.3|154892.3|32
1654820600000|2022-06-10 00:23:20|155028.3|154898.3|155027.5|154897.5|155028.3|154898.3|155022.8|154892.8|28
1654820610000|2022-06-10 00:23:30|155024.9|154894.9|155022.9|154892.9|155026.4|154896.4|155022.8|154892.8|20
1654820620000|2022-06-10 00:23:40|155022.8|154892.8|155022.9|154892.9|155027.3|154897.3|155020.3|154890.3|23
1654820630000|2022-06-10 00:23:50|155023.2|154893.2|155026|154896|155027.2|154897.2|155023.1|154893.1|24
1654820640000|2022-06-10 00:24:00|155031.4|154901.4|155021.1|154891.1|155040|154910|155017.5|154887.5|34
1654820650000|2022-06-10 00:24:10|155019.8|154889.8|155027.2|154897.2|155029.8|154899.8|155019.8|154889.8|24
1654820660000|2022-06-10 00:24:20|155026.2|154896.2|155023.7|154893.7|155030.1|154900.1|155019.6|154889.6|14
1654820670000|2022-06-10 00:24:30|155023.8|154893.8|155057.4|154846.6|155057.4|154904.8|155016.8|154846.4|25
1654820680000|2022-06-10 00:24:40|155057.8|154834.6|155021.2|154891.2|155057.8|154901.9|155008.4|154833.4|20
1654820690000|2022-06-10 00:24:50|155017.8|154887.8|155026.7|154896.7|155029.8|154899.8|155014.8|154884.8|24
1654820700000|2022-06-10 00:25:00|155025.1|154895.1|155030.8|154900.8|155031.8|154901.8|155019.9|154889.9|31
1654820710000|2022-06-10 00:25:10|155028.6|154898.6|155026.4|154896.4|155029.7|154899.7|155021.8|154891.8|26
1654820720000|2022-06-10 00:25:20|155026.7|154896.7|155027.6|154897.6|155027.6|154897.6|155017.9|154887.9|24
1654820730000|2022-06-10 00:25:30|155029.3|154899.3|155030|154900|155032.2|154902.2|155017.2|154887.2|17
1654820740000|2022-06-10 00:25:40|155028.5|154898.5|155015.6|154885.6|155032.1|154902.1|155015.6|154885.6|12
1654820750000|2022-06-10 00:25:50|155016|154886|155007.9|154877.9|155024.1|154894.1|155005.9|154875.9|14
1654820760000|2022-06-10 00:26:00|155007.7|154877.7|155011.2|154881.2|155013.7|154883.7|155005.6|154875.6|13
1654820770000|2022-06-10 00:26:10|155013.4|154883.4|155037.6|154907.6|155044.2|154914.2|155010.7|154880.7|8
1654820780000|2022-06-10 00:26:20|155035.4|154905.4|155016.5|154886.5|155035.4|154905.4|155002.1|154872.1|26
1654820790000|2022-06-10 00:26:30|155014.1|154884.1|155012.3|154882.3|155020|154890|155011.4|154881.4|25
1654820800000|2022-06-10 00:26:40|155012.9|154882.9|155009.8|154879.8|155016.3|154886.3|155009.8|154879.8|16
1654820810000|2022-06-10 00:26:50|155009.7|154879.7|155015.7|154885.7|155017.6|154887.6|155009.7|154879.7|17
1654820820000|2022-06-10 00:27:00|155014.4|154884.4|155013.8|154883.8|155018|154888|155009|154879|22
1654820830000|2022-06-10 00:27:10|155011.7|154881.7|155006.6|154876.6|155042.2|154908.4|155006.6|154833|22
1654820840000|2022-06-10 00:27:20|155018.7|154888.7|155010.2|154880.2|155041.7|154888.7|155008.8|154841.1|19
1654820850000|2022-06-10 00:27:30|155008.7|154878.7|155013.3|154883.3|155016.2|154886.2|155008.7|154878.7|16
1654820860000|2022-06-10 00:27:40|155013.8|154883.8|155011|154881|155014.3|154884.3|155009|154879|16
1654820870000|2022-06-10 00:27:50|155015.7|154885.7|155009.7|154879.7|155015.7|154885.7|155001.1|154871.1|17
1654820880000|2022-06-10 00:28:00|155008.2|154878.2|155010.7|154880.7|155013.4|154883.4|155006.7|154876.7|15
1654820890000|2022-06-10 00:28:10|155009.5|154879.5|155016.1|154886.1|155016.3|154886.3|155007.7|154877.7|7
1654820900000|2022-06-10 00:28:20|155016.3|154886.3|155007.7|154877.7|155019.3|154889.3|155006.5|154876.5|10
1654820910000|2022-06-10 00:28:30|155008.2|154878.2|155009.1|154879.1|155018.3|154888.3|155005|154875|15
1654820920000|2022-06-10 00:28:40|155010.5|154880.5|155012|154882|155016.4|154886.4|155007.7|154877.7|19
1654820930000|2022-06-10 00:28:50|155014.7|154884.7|155014.3|154884.3|155015.9|154885.9|155011.7|154881.7|22
1654820940000|2022-06-10 00:29:00|155013.8|154883.8|155013.6|154883.6|155015.1|154885.1|155012|154882|17
1654820950000|2022-06-10 00:29:10|155014.9|154884.9|155024|154894|155024|154894|155013.1|154883.1|21
1654820960000|2022-06-10 00:29:20|155024.5|154894.5|155007.7|154877.7|155033.5|154903.5|155005.8|154875.8|22
1654820970000|2022-06-10 00:29:30|155011.7|154881.7|155008.6|154878.6|155043|154913|155005.8|154875.8|21
1654820980000|2022-06-10 00:29:40|155008.7|154878.7|155011|154881|155032|154890.3|154998.9|154825.4|18
1654820990000|2022-06-10 00:29:50|155008.2|154878.2|155008.1|154878.1|155012.2|154882.2|155006.7|154876.7|15
1654821000000|2022-06-10 00:30:00|155006.3|154876.3|155020.5|154890.5|155027.1|154897.1|155006.3|154876.3|24
1654821010000|2022-06-10 00:30:10|155017.6|154887.6|155016.3|154886.3|155024.8|154894.8|155015.1|154885.1|23
1654821020000|2022-06-10 00:30:20|155016.2|154886.2|155018.4|154888.4|155018.4|154888.4|155013.8|154883.8|17
1654821030000|2022-06-10 00:30:30|155017.8|154887.8|155000.2|154870.2|155044.2|154910.2|154992.6|154816.5|26
1654821040000|2022-06-10 00:30:40|154999.8|154869.8|154995.7|154865.7|155026.3|154869.8|154989.2|154822.9|17
1654821050000|2022-06-10 00:30:50|154997.8|154867.8|154995.7|154865.7|154998.2|154868.2|154992.6|154862.6|16
1654821060000|2022-06-10 00:31:00|154994|154864|155008.2|154878.2|155008.7|154878.7|154994|154864|19
1654821070000|2022-06-10 00:31:10|155007.5|154877.5|155015.8|154885.8|155015.8|154885.8|154996|154866|27
1654821080000|2022-06-10 00:31:20|155011.3|154881.3|155003.6|154873.6|155012.7|154882.7|154997.7|154867.7|23
1654821090000|2022-06-10 00:31:30|155005|154875|155001.7|154871.7|155012.5|154882.5|155001.5|154871.5|17
1654821100000|2022-06-10 00:31:40|155005.4|154875.4|155016.8|154886.8|155016.8|154886.8|155001|154871|15
1654821110000|2022-06-10 00:31:50|155019.1|154889.1|155011.3|154881.3|155019.1|154889.1|155011.2|154881.2|17
1654821120000|2022-06-10 00:32:00|155010.7|154880.7|155015.3|154885.3|155015.3|154885.3|155009.9|154879.9|23
1654821130000|2022-06-10 00:32:10|155013.9|154883.9|155013.1|154883.1|155019.6|154889.6|155012.4|154882.4|20
1654821140000|2022-06-10 00:32:20|155016.8|154886.8|155014.4|154884.4|155019.9|154889.9|155011.2|154881.2|19
1654821150000|2022-06-10 00:32:30|155013.7|154883.7|155005.9|154875.9|155017.7|154887.7|155005.2|154875.2|19
1654821160000|2022-06-10 00:32:40|155007.2|154877.2|154996.2|154866.2|155013.4|154883.4|154993.1|154863.1|16
1654821170000|2022-06-10 00:32:50|155002|154872|155004.3|154874.3|155006.4|154876.4|155001|154871|10
1654821180000|2022-06-10 00:33:00|155013.1|154883.1|154997.6|154867.6|155030.9|154884.2|154991.6|154824.3|25
1654821190000|2022-06-10 00:33:10|154999.5|154869.5|155002|154872|155003.6|154873.6|154999.5|154869.5|14
1654821200000|2022-06-10 00:33:20|155001.8|154871.8|155000.6|154870.6|155004.5|154874.5|154997.9|154867.9|11
1654821210000|2022-06-10 00:33:30|155001.8|154871.8|155001.6|154871.6|155001.8|154871.8|154992|154862|12
1654821220000|2022-06-10 00:33:40|155011.4|154881.4|155010.1|154880.1|155013.2|154883.2|155009.3|154879.3|12
1654821230000|2022-06-10 00:33:50|155012.2|154882.2|155008.9|154878.9|155012.2|154882.2|155007.6|154877.6|8
1654821240000|2022-06-10 00:34:00|155006.3|154876.3|155009.4|154879.4|155016.1|154886.1|155006.3|154876.3|11
1654821250000|2022-06-10 00:34:10|155009.1|154879.1|155000.6|154870.6|155012.2|154882.2|154996.3|154866.3|18
1654821260000|2022-06-10 00:34:20|155001.9|154871.9|155004.4|154874.4|155004.4|154874.4|155000.4|154870.4|9
1654821270000|2022-06-10 00:34:30|155003.9|154873.9|155008.1|154878.1|155011.9|154881.9|155002.2|154872.2|9
1654821280000|2022-06-10 00:34:40|155007.6|154877.6|155005.8|154875.8|155009.4|154879.4|155005.8|154875.8|12
1654821290000|2022-06-10 00:34:50|155006.6|154876.6|155005|154875|155007.7|154877.7|155001.9|154871.9|10
1654821300000|2022-06-10 00:35:00|155004.9|154874.9|155007.5|154877.5|155007.5|154877.5|155003.1|154873.1|15
1654821310000|2022-06-10 00:35:10|155007.9|154877.9|155008.3|154878.3|155010.9|154880.9|155006.2|154876.2|8
1654821320000|2022-06-10 00:35:20|155007.7|154877.7|155009.8|154879.8|155015.8|154885.8|155005|154875|7
1654821330000|2022-06-10 00:35:30|155015.3|154885.3|155006|154876|155018|154888|154991.9|154861.9|14
1654821340000|2022-06-10 00:35:40|155003|154873|155007.8|154877.8|155009.8|154879.8|155003|154873|9
1654821350000|2022-06-10 00:35:50|155005.9|154875.9|155006.6|154876.6|155008.7|154878.7|155002.6|154872.6|12
1654821360000|2022-06-10 00:36:00|155005.4|154875.4|155003.4|154873.4|155005.7|154875.7|155002.4|154872.4|7
1654821370000|2022-06-10 00:36:10|154998.9|154868.9|155004.7|154874.7|155008.7|154878.7|154996.4|154866.4|10
1654821380000|2022-06-10 00:36:20|154989.5|154859.5|154997.4|154867.4|155020.2|154868.9|154986.6|154804.4|11
1654821390000|2022-06-10 00:36:30|155040.6|154839.1|155013.8|154883.8|155040.6|154883.8|154999.2|154839.1|12
1654821400000|2022-06-10 00:36:40|155012.7|154882.7|154995|154865|155025.4|154884.9|154992|154825.1|14
1654821410000|2022-06-10 00:36:50|155029.6|154829.1|155004.5|154874.5|155029.6|154878.6|154991.9|154829.1|11
1654821420000|2022-06-10 00:37:00|155004.6|154874.6|155001.5|154871.5|155007.8|154877.8|155001.2|154871.2|17
1654821430000|2022-06-10 00:37:10|155001.6|154871.6|155003.1|154873.1|155009.8|154879.8|155001.6|154871.6|10
1654821440000|2022-06-10 00:37:20|155003.3|154873.3|155005|154875|155012.8|154882.8|154998.3|154868.3|16
1654821450000|2022-06-10 00:37:30|155004.2|154874.2|155003.8|154873.8|155006|154876|155003.2|154873.2|11
1654821460000|2022-06-10 00:37:40|155003.2|154873.2|155002.1|154872.1|155005.3|154875.3|155001.7|154871.7|10
1654821470000|2022-06-10 00:37:50|155002.3|154872.3|154998|154868|155002.3|154872.3|154998|154868|7
1654821480000|2022-06-10 00:38:00|154998.8|154868.8|155003.1|154873.1|155004.1|154874.1|154998.8|154868.8|7
1654821490000|2022-06-10 00:38:10|155003.4|154873.4|154999.9|154869.9|155004.1|154874.1|154996.6|154866.6|11
1654821500000|2022-06-10 00:38:20|154999.6|154869.6|155004|154874|155004.3|154874.3|154999.6|154869.6|8
1654821510000|2022-06-10 00:38:30|155003.9|154873.9|155008.1|154878.1|155008.1|154878.1|154999.7|154869.7|14
1654821520000|2022-06-10 00:38:40|155006|154876|155010|154880|155011|154881|155004.1|154874.1|15
1654821530000|2022-06-10 00:38:50|155007.9|154877.9|155004.7|154874.7|155009.6|154879.6|155004.3|154874.3|9
1654821540000|2022-06-10 00:39:00|155004.6|154874.6|155005.5|154875.5|155007.9|154877.9|155004.6|154874.6|11
1654821550000|2022-06-10 00:39:10|155010.4|154880.4|155005.5|154875.5|155012.3|154882.3|155004.9|154874.9|8
1654821560000|2022-06-10 00:39:20|155004.3|154874.3|155011.4|154881.4|155021.3|154891.3|154995|154865|14
1654821570000|2022-06-10 00:39:30|155008.2|154878.2|155006.6|154876.6|155010.4|154880.4|155002.3|154872.3|11
1654821580000|2022-06-10 00:39:40|154990.4|154860.4|154999.6|154869.6|154999.7|154869.7|154989.3|154859.3|13
1654821590000|2022-06-10 00:39:50|154999.5|154869.5|154967.7|154837.7|155006.1|154876.1|154967.7|154773.5|19
1654821600000|2022-06-10 00:40:00|155016.1|154812.8|154967.4|154837.4|155016.1|154842.7|154962.8|154812.8|19
1654821610000|2022-06-10 00:40:10|154972.4|154842.4|154964.4|154834.4|154972.4|154842.4|154964.4|154834.4|13
1654821620000|2022-06-10 00:40:20|154965.8|154835.8|154958.2|154828.2|154968.5|154838.5|154958.2|154828.2|8
1654821630000|2022-06-10 00:40:30|154961|154831|154955.2|154825.2|154961.7|154831.7|154955|154825|7
1654821640000|2022-06-10 00:40:40|154954.6|154824.6|154944|154814|154974|154835.1|154936.5|154731.4|14
1654821650000|2022-06-10 00:40:50|154943.6|154813.6|154944.5|154814.5|154957.3|154827.3|154936.8|154806.8|17
1654821660000|2022-06-10 00:41:00|154952.3|154822.3|154951.9|154821.9|154983.4|154822.3|154947.2|154766.6|10
1654821670000|2022-06-10 00:41:10|154952.8|154822.8|154945.7|154815.7|154956.1|154826.1|154940.6|154810.6|13
1654821680000|2022-06-10 00:41:20|154946.9|154816.9|154946.2|154816.2|154947.4|154817.4|154944.6|154814.6|5
1654821690000|2022-06-10 00:41:30|154946.3|154816.3|154958.3|154828.3|154962.7|154832.7|154946.2|154816.2|8
1654821700000|2022-06-10 00:41:40|154981.2|154767.3|154996|154761.8|155009.9|154770.7|154981.2|154760.7|8
1654821710000|2022-06-10 00:41:50|154999|154761.6|154945.3|154815.3|154999|154815.3|154938.5|154761.6|14
1654821720000|2022-06-10 00:42:00|154944.6|154814.6|154945.1|154815.1|154945.6|154815.6|154944.2|154814.2|11
1654821730000|2022-06-10 00:42:10|154943.9|154813.9|154974|154755.6|154974|154833.6|154943.9|154755.6|9
1654821740000|2022-06-10 00:42:20|154936.9|154806.9|154945.2|154815.2|154946.9|154816.9|154933.4|154803.4|13
1654821750000|2022-06-10 00:42:30|154944.9|154814.9|154946.7|154816.7|154946.7|154816.7|154940.7|154810.7|8
1654821760000|2022-06-10 00:42:40|154947.7|154817.7|154944|154814|154969.6|154827.9|154937.7|154768.1|13
1654821770000|2022-06-10 00:42:50|154945.6|154815.6|154943|154813|154966.4|154815.6|154939.6|154766.2|7
1654821780000|2022-06-10 00:43:00|154952.8|154822.8|154931.5|154801.5|154986.9|154833|154931.5|154688|16
1654821790000|2022-06-10 00:43:10|154933.7|154803.7|154947.5|154817.5|154948.9|154818.9|154933.7|154803.7|9
1654821800000|2022-06-10 00:43:20|154956.9|154826.9|154953.2|154823.2|154956.9|154826.9|154952.1|154822.1|7
1654821810000|2022-06-10 00:43:30|154953.5|154823.5|154952.2|154822.2|154957|154827|154952.1|154822.1|6
1654821820000|2022-06-10 00:43:40|154950|154820|154953.9|154823.9|154954|154824|154950|154820|4
1654821830000|2022-06-10 00:43:50|154961|154831|154950|154820|154961|154831|154950|154820|5
1654821840000|2022-06-10 00:44:00|154950.2|154820.2|154945.7|154815.7|154950.6|154820.6|154936|154806|12
1654821850000|2022-06-10 00:44:10|154945.1|154815.1|154942.2|154812.2|154946.8|154816.8|154942.2|154812.2|5
1654821860000|2022-06-10 00:44:20|154943.7|154813.7|154952.8|154822.8|154956.9|154826.9|154943.7|154813.7|8
1654821870000|2022-06-10 00:44:30|154950.4|154820.4|154955.1|154825.1|154956.4|154826.4|154950.4|154820.4|5
1654821880000|2022-06-10 00:44:40|154956.2|154826.2|154951.9|154821.9|154956.5|154826.5|154944.4|154814.4|10
1654821890000|2022-06-10 00:44:50|154951.6|154821.6|154945.1|154815.1|154952.9|154822.9|154943.1|154813.1|5
1654821900000|2022-06-10 00:45:00|154946.2|154816.2|154944.6|154814.6|154974.1|154820.9|154938.4|154754.8|15
1654821910000|2022-06-10 00:45:10|154946.2|154816.2|154957.1|154827.1|154957.1|154827.1|154946.2|154816.2|4
1654821920000|2022-06-10 00:45:20|154958.2|154828.2|154953.7|154823.7|154958.2|154828.2|154953.7|154823.7|6
1654821930000|2022-06-10 00:45:30|154954|154824|154948.9|154818.9|154954|154824|154946.2|154816.2|5
1654821940000|2022-06-10 00:45:40|154949.9|154819.9|154958.8|154828.8|154958.8|154828.8|154949.9|154819.9|2
1654821950000|2022-06-10 00:45:50|154956|154826|154945.7|154815.7|154956|154826|154945.2|154815.2|6
1654821960000|2022-06-10 00:46:00|154944.8|154814.8|154956.2|154826.2|154957.3|154827.3|154926.2|154796.2|12
1654821970000|2022-06-10 00:46:10|154954.8|154824.8|154947.9|154817.9|154956.7|154826.7|154943.2|154813.2|12
1654821980000|2022-06-10 00:46:20|154948|154818|154940.6|154810.6|154971.6|154820.9|154940.6|154769.5|7
1654821990000|2022-06-10 00:46:30|154940.4|154810.4|154946.8|154816.8|154948|154818|154940.4|154810.4|5
1654822000000|2022-06-10 00:46:40|154951.9|154821.9|154959.1|154829.1|155001.3|154829.1|154948.4|154795.1|8
1654822010000|2022-06-10 00:46:50|154959.5|154829.5|154957|154827|154959.5|154829.5|154947.8|154817.8|7
1654822020000|2022-06-10 00:47:00|154956.1|154826.1|154956|154826|154956.1|154826.1|154954.5|154824.5|4
1654822030000|2022-06-10 00:47:10|154957.4|154827.4|154958.9|154828.9|154960.7|154830.7|154957.4|154827.4|6
1654822040000|2022-06-10 00:47:20|154955.6|154825.6|154950.5|154820.5|154958.3|154828.3|154950.5|154820.5|5
1654822050000|2022-06-10 00:47:30|154960.4|154830.4|154950.7|154820.7|154960.4|154830.4|154923.9|154793.9|8
1654822060000|2022-06-10 00:47:40|154955.1|154825.1|154948|154818|154955.1|154825.1|154946.4|154816.4|8
1654822070000|2022-06-10 00:47:50|154950.5|154820.5|154957.7|154827.7|154959.9|154829.9|154950.5|154820.5|6
1654822080000|2022-06-10 00:48:00|154955|154825|154962.6|154832.6|154962.6|154832.6|154955|154825|3
1654822090000|2022-06-10 00:48:10|154955.2|154825.2|154941.3|154811.3|154976.2|154825.2|154941.1|154765.4|14
1654822100000|2022-06-10 00:48:20|154939.7|154809.7|154948.8|154818.8|154992.4|154820.8|154939.7|154765.5|8
1654822110000|2022-06-10 00:48:30|154951.1|154821.1|154951|154821|154951.1|154821.1|154947.8|154817.8|6
1654822120000|2022-06-10 00:48:40|154954.5|154824.5|154943.2|154813.2|154958.9|154828.9|154940.7|154810.7|9
1654822130000|2022-06-10 00:48:50|154947.3|154817.3|154876.7|154746.7|154947.6|154817.6|154873.4|154743.4|16
1654822140000|2022-06-10 00:49:00|154878.4|154748.4|154870.4|154740.4|154906.3|154748.4|154867.2|154703.3|26
1654822150000|2022-06-10 00:49:10|154870.2|154740.2|154867.5|154737.5|154870.7|154740.7|154866.5|154736.5|24
1654822160000|2022-06-10 00:49:20|154867.4|154737.4|154867.2|154737.2|154870.1|154740.1|154867.2|154737.2|20
1654822170000|2022-06-10 00:49:30|154867.4|154737.4|154870.6|154740.6|154913.7|154741.4|154861.8|154694|21
1654822180000|2022-06-10 00:49:40|154869.5|154739.5|154917.7|154693.1|154917.7|154741.3|154868.2|154692.3|13
1654822190000|2022-06-10 00:49:50|154910.6|154699.1|154870.4|154740.4|154918.7|154741.7|154869|154692.6|22
1654822200000|2022-06-10 00:50:00|154870.2|154740.2|154865.3|154735.3|154870.7|154740.7|154864|154734|21
1654822210000|2022-06-10 00:50:10|154863.7|154733.7|154866.3|154736.3|154867.3|154737.3|154863.2|154733.2|23
1654822220000|2022-06-10 00:50:20|154865.5|154735.5|154865.4|154735.4|154915.8|154736.7|154864.3|154689.6|13
1654822230000|2022-06-10 00:50:30|154866.6|154736.6|154863.3|154733.3|154927.2|154752.2|154860.2|154689.4|28
1654822240000|2022-06-10 00:50:40|154860.4|154730.4|154870.3|154740.3|154926.7|154748.8|154860.4|154688.2|26
1654822250000|2022-06-10 00:50:50|154871.8|154741.8|154874.9|154744.9|154876.3|154746.3|154868.6|154738.6|28
1654822260000|2022-06-10 00:51:00|154874.2|154744.2|154870.9|154740.9|154874.5|154744.5|154869.1|154739.1|15
1654822270000|2022-06-10 00:51:10|154870.6|154740.6|154871.8|154741.8|154874.6|154744.6|154869.2|154739.2|19
1654822280000|2022-06-10 00:51:20|154869.1|154739.1|154871.5|154741.5|154904.3|154742.1|154863.5|154698.7|26
1654822290000|2022-06-10 00:51:30|154870.9|154740.9|154872.9|154742.9|154874|154744|154866.8|154736.8|19
1654822300000|2022-06-10 00:51:40|154872|154742|154873.4|154743.4|154875.4|154745.4|154867.9|154737.9|24
1654822310000|2022-06-10 00:51:50|154873.8|154743.8|154884.2|154754.2|154884.2|154754.2|154873.8|154743.8|23
1654822320000|2022-06-10 00:52:00|154880.6|154750.6|154878.9|154748.9|154883.8|154753.8|154878.8|154748.8|16
1654822330000|2022-06-10 00:52:10|154879.7|154749.7|154883.8|154753.8|154885.9|154755.9|154879|154749|25
1654822340000|2022-06-10 00:52:20|154879.4|154749.4|154882.3|154752.3|154884.7|154754.7|154878.9|154748.9|18
1654822350000|2022-06-10 00:52:30|154881.2|154751.2|154873.1|154743.1|154883.1|154753.1|154872.8|154742.8|28
1654822360000|2022-06-10 00:52:40|154873.2|154743.2|154869.1|154739.1|154901|154743.2|154864.8|154697.2|27
1654822370000|2022-06-10 00:52:50|154867|154737|154865.1|154735.1|154901.1|154738|154864|154700|14
1654822380000|2022-06-10 00:53:00|154866.1|154736.1|154869.5|154739.5|154871.3|154741.3|154866.1|154736.1|13
1654822390000|2022-06-10 00:53:10|154867.7|154737.7|154875.4|154745.4|154875.4|154745.4|154867.7|154737.7|22
1654822400000|2022-06-10 00:53:20|154872.9|154742.9|154873.1|154743.1|154878.3|154748.3|154872.9|154742.9|15
1654822410000|2022-06-10 00:53:30|154872.8|154742.8|154872.6|154742.6|154910.8|154746.3|154872.4|154708.8|19
1654822420000|2022-06-10 00:53:40|154873|154743|154876.4|154746.4|154928.8|154748.3|154873|154693.4|17
1654822430000|2022-06-10 00:53:50|154876.9|154746.9|154877.3|154747.3|154917.9|154748.2|154873.6|154707.7|15
1654822440000|2022-06-10 00:54:00|154876.2|154746.2|154874.6|154744.6|154877.2|154747.2|154873.3|154743.3|22
1654822450000|2022-06-10 00:54:10|154874.8|154744.8|154877.8|154747.8|154880.6|154750.6|154874.4|154744.4|27
1654822460000|2022-06-10 00:54:20|154878.1|154748.1|154881.8|154751.8|154890|154760|154878.1|154748.1|17
1654822470000|2022-06-10 00:54:30|154881.6|154751.6|154879.8|154749.8|154882.7|154752.7|154878.2|154748.2|21
1654822480000|2022-06-10 00:54:40|154879.5|154749.5|154914.7|154784.7|154927|154797|154877|154747|32
1654822490000|2022-06-10 00:54:50|154920.2|154790.2|154905.6|154775.6|154920.2|154790.2|154896.4|154766.4|26
1654822500000|2022-06-10 00:55:00|154905.7|154775.7|154902.1|154772.1|154908.7|154778.7|154901.4|154771.4|31
1654822510000|2022-06-10 00:55:10|154901.5|154771.5|154897.2|154767.2|154907.3|154777.3|154897.2|154767.2|20
1654822520000|2022-06-10 00:55:20|154891.5|154761.5|154918.1|154696.4|154925.1|154761.5|154870.2|154688.2|22
1654822530000|2022-06-10 00:55:30|154872.6|154742.6|154869.1|154739.1|154913.4|154764.1|154861.4|154701.1|27
1654822540000|2022-06-10 00:55:40|154860.3|154730.3|154859.9|154729.9|154872.8|154742.8|154856.4|154726.4|25
1654822550000|2022-06-10 00:55:50|154859.5|154729.5|154862.6|154732.6|154865.9|154735.9|154858.9|154728.9|17
1654822560000|2022-06-10 00:56:00|154862.7|154732.7|154870.8|154740.8|154913.2|154746.5|154862.7|154701.8|24
1654822570000|2022-06-10 00:56:10|154871.4|154741.4|154868.3|154738.3|154904.3|154744.1|154860.6|154701.9|21
1654822580000|2022-06-10 00:56:20|154903.9|154701.8|154914.5|154700.1|154914.5|154741.1|154868.5|154697.4|19
1654822590000|2022-06-10 00:56:30|154908.9|154705.6|154910.7|154702.5|154936.6|154743|154872|154677.5|10
1654822600000|2022-06-10 00:56:40|154914|154706.7|154916.4|154704.8|154934.4|154745|154867.6|154691.4|14
1654822610000|2022-06-10 00:56:50|154874|154744|154920.6|154696.9|154925.7|154745.5|154874|154683.5|21
1654822620000|2022-06-10 00:57:00|154919.4|154698.2|154871.9|154741.9|154922.9|154765|154862.1|154679.4|27
1654822630000|2022-06-10 00:57:10|154918|154691.2|154921.9|154678.2|154924.8|154741.2|154871.2|154678.2|11
1654822640000|2022-06-10 00:57:20|154905.9|154702.3|154908|154701.1|154915.6|154750.1|154868.5|154692.6|17
1654822650000|2022-06-10 00:57:30|154871.9|154741.9|154861.5|154731.5|154872.3|154742.3|154860.4|154730.4|12
1654822660000|2022-06-10 00:57:40|154861|154731|154870|154740|154871.1|154741.1|154860.9|154730.9|14
1654822670000|2022-06-10 00:57:50|154870.5|154740.5|154864.7|154734.7|154870.5|154740.5|154864.3|154734.3|15
1654822680000|2022-06-10 00:58:00|154863.2|154733.2|154864.6|154734.6|154866.1|154736.1|154859.7|154729.7|16
1654822690000|2022-06-10 00:58:10|154864.4|154734.4|154826.7|154696.7|154871.9|154741.9|154805.9|154693.8|19
1654822700000|2022-06-10 00:58:20|154826.1|154696.1|154830.8|154700.8|154830.8|154700.8|154818.1|154688.1|9
1654822710000|2022-06-10 00:58:30|154830.3|154700.3|154825.6|154695.6|154830.3|154700.3|154824.3|154694.3|17
1654822720000|2022-06-10 00:58:40|154825.5|154695.5|154827.1|154697.1|154827.1|154697.1|154820.3|154690.3|17
1654822730000|2022-06-10 00:58:50|154821.7|154691.7|154819|154689|154828.6|154708.7|154798.7|154686|19
1654822740000|2022-06-10 00:59:00|154820.2|154690.2|154817.8|154687.8|154821.4|154691.4|154817.5|154687.5|14
1654822750000|2022-06-10 00:59:10|154819.1|154689.1|154819.8|154689.8|154822|154692|154818.2|154688.2|20
1654822760000|2022-06-10 00:59:20|154819.2|154689.2|154818.3|154688.3|154819.9|154689.9|154817|154687|17
1654822770000|2022-06-10 00:59:30|154818.7|154688.7|154818|154688|154822|154692|154815.9|154685.9|17
1654822780000|2022-06-10 00:59:40|154817.9|154687.9|154816|154686|154858.1|154688.6|154815.1|154653|19
1654822790000|2022-06-10 00:59:50|154815.9|154685.9|154815.2|154685.2|154819.1|154689.1|154815.2|154685.2|9
1654822800000|2022-06-10 01:00:00|154817.5|154687.5|154870.3|154640.1|154870.3|154687.5|154809.6|154636.2|22
1654822810000|2022-06-10 01:00:10|154814.3|154684.3|154814.8|154684.8|154815.4|154685.4|154812.6|154682.6|10
1654822820000|2022-06-10 01:00:20|154812.6|154682.6|154805.3|154675.3|154813.1|154683.1|154804.2|154674.2|22
1654822830000|2022-06-10 01:00:30|154805|154675|154808.2|154678.2|154848.4|154678.2|154804.9|154638|21
1654822840000|2022-06-10 01:00:40|154815.3|154685.3|154803.7|154673.7|154853.6|154685.3|154802|154642.4|20
1654822850000|2022-06-10 01:00:50|154804.3|154674.3|154847.6|154638.4|154847.6|154677.4|154804.2|154638.4|13
1654822860000|2022-06-10 01:01:00|154807.5|154677.5|154821.4|154691.4|154865.7|154702.1|154807.5|154645.6|34
1654822870000|2022-06-10 01:01:10|154825|154695|154821.6|154691.6|154825.5|154695.5|154819.3|154689.3|18
1654822880000|2022-06-10 01:01:20|154820.3|154690.3|154822.4|154692.4|154828.6|154698.6|154820.3|154690.3|33
1654822890000|2022-06-10 01:01:30|154821.8|154691.8|154815.6|154685.6|154829.2|154699.2|154815.2|154685.2|34
1654822900000|2022-06-10 01:01:40|154817.3|154687.3|154826.5|154696.5|154827.9|154697.9|154814|154684|26
1654822910000|2022-06-10 01:01:50|154826.6|154696.6|154825.5|154695.5|154829.3|154699.3|154825.2|154695.2|14
1654822920000|2022-06-10 01:02:00|154825.8|154695.8|154830|154700|154830.6|154700.6|154825.8|154695.8|18
1654822930000|2022-06-10 01:02:10|154827.8|154697.8|154823.6|154693.6|154828|154698|154822.4|154692.4|21
1654822940000|2022-06-10 01:02:20|154825.4|154695.4|154825.4|154695.4|154829.7|154699.7|154816.1|154686.1|32
1654822950000|2022-06-10 01:02:30|154823.5|154693.5|154823.1|154693.1|154827.1|154697.1|154822.7|154692.7|23
1654822960000|2022-06-10 01:02:40|154824.1|154694.1|154824|154694|154827.5|154697.5|154822.5|154692.5|34
1654822970000|2022-06-10 01:02:50|154822.3|154692.3|154822.3|154692.3|154824.3|154694.3|154820.6|154690.6|27
1654822980000|2022-06-10 01:03:00|154861.4|154660.9|154819|154689|154861.5|154711.9|154801.9|154652.3|26
1654822990000|2022-06-10 01:03:10|154819.9|154689.9|154824.2|154694.2|154863.1|154694.5|154819.8|154657.2|13
1654823000000|2022-06-10 01:03:20|154830.7|154700.7|154819.7|154689.7|154892.2|154703.5|154818.4|154630.7|12
1654823010000|2022-06-10 01:03:30|154820|154690|154816|154686|154820|154690|154815.5|154685.5|13
1654823020000|2022-06-10 01:03:40|154814.8|154684.8|154814.9|154684.9|154814.9|154684.9|154811.9|154681.9|10
1654823030000|2022-06-10 01:03:50|154815.5|154685.5|154817.7|154687.7|154820.2|154690.2|154812.8|154682.8|9
1654823040000|2022-06-10 01:04:00|154817.6|154687.6|154815.2|154685.2|154857.6|154687.6|154812.3|154642.5|10
1654823050000|2022-06-10 01:04:10|154817.5|154687.5|154815.8|154685.8|154817.5|154687.5|154809.3|154679.3|11
1654823060000|2022-06-10 01:04:20|154816|154686|154816.5|154686.5|154816.5|154686.5|154815.3|154685.3|8
1654823070000|2022-06-10 01:04:30|154818.4|154688.4|154820.6|154690.6|154820.6|154690.6|154816.8|154686.8|5
1654823080000|2022-06-10 01:04:40|154819.9|154689.9|154820.9|154690.9|154822.8|154692.8|154819.9|154689.9|7
1654823090000|2022-06-10 01:04:50|154821|154691|154815.8|154685.8|154865.8|154691|154815.8|154637.8|10
1654823100000|2022-06-10 01:05:00|154823.9|154693.9|154823.1|154693.1|154864.4|154700.2|154819.9|154645.3|24
1654823110000|2022-06-10 01:05:10|154822.1|154692.1|154816.9|154686.9|154822.1|154692.1|154800.2|154670.2|21
1654823120000|2022-06-10 01:05:20|154817.3|154687.3|154814.4|154684.4|154820.1|154690.1|154814.4|154684.4|14
1654823130000|2022-06-10 01:05:30|154814.6|154684.6|154810.5|154680.5|154814.8|154684.8|154809.2|154679.2|11
1654823140000|2022-06-10 01:05:40|154813|154683|154814|154684|154814.3|154684.3|154813|154683|11
1654823150000|2022-06-10 01:05:50|154814.2|154684.2|154815.9|154685.9|154815.9|154685.9|154811.4|154681.4|11
1654823160000|2022-06-10 01:06:00|154815.4|154685.4|154815.7|154685.7|154816.1|154686.1|154815.3|154685.3|9
1654823170000|2022-06-10 01:06:10|154814.9|154684.9|154817|154687|154817|154687|154814.3|154684.3|8
1654823180000|2022-06-10 01:06:20|154820|154690|154818.5|154688.5|154874.5|154690|154817.6|154635.2|10
1654823190000|2022-06-10 01:06:30|154818.6|154688.6|154817.4|154687.4|154854.5|154688.8|154817.4|154650.3|5
1654823200000|2022-06-10 01:06:40|154818|154688|154819.1|154689.1|154819.1|154689.1|154817.6|154687.6|8
1654823210000|2022-06-10 01:06:50|154817.8|154687.8|154814.8|154684.8|154818|154688|154814.5|154684.5|7
1654823220000|2022-06-10 01:07:00|154814.6|154684.6|154816.8|154686.8|154816.8|154686.8|154814|154684|8
1654823230000|2022-06-10 01:07:10|154816.6|154686.6|154814.8|154684.8|154817.6|154687.6|154814.8|154684.8|7
1654823240000|2022-06-10 01:07:20|154815.2|154685.2|154822.7|154692.7|154823.5|154693.5|154815|154685|9
1654823250000|2022-06-10 01:07:30|154823.2|154693.2|154820.5|154690.5|154860.9|154693.2|154820.2|154651.9|7
1654823260000|2022-06-10 01:07:40|154820.7|154690.7|154818.2|154688.2|154820.7|154690.7|154818.2|154688.2|8
1654823270000|2022-06-10 01:07:50|154818.3|154688.3|154818.1|154688.1|154818.6|154688.6|154818.1|154688.1|5
1654823280000|2022-06-10 01:08:00|154818|154688|154817|154687|154818|154688|154817|154687|4
1654823290000|2022-06-10 01:08:10|154816.8|154686.8|154820.8|154690.8|154821.7|154691.7|154816.6|154686.6|12
1654823300000|2022-06-10 01:08:20|154820.4|154690.4|154819.3|154689.3|154820.4|154690.4|154819.3|154689.3|2
1654823310000|2022-06-10 01:08:30|154816.1|154686.1|154823.8|154693.8|154826.8|154696.8|154816.1|154686.1|12
1654823320000|2022-06-10 01:08:40|154823.3|154693.3|154820.5|154690.5|154823.8|154693.8|154818.3|154688.3|14
1654823330000|2022-06-10 01:08:50|154820.3|154690.3|154818.3|154688.3|154823.6|154693.6|154818|154688|15
1654823340000|2022-06-10 01:09:00|154818.2|154688.2|154813.5|154683.5|154819|154689|154813.2|154683.2|8
1654823350000|2022-06-10 01:09:10|154815.3|154685.3|154817.5|154687.5|154820.6|154690.6|154815.3|154685.3|12
1654823360000|2022-06-10 01:09:20|154860.1|154658.5|154820.5|154690.5|154860.1|154692.2|154820.1|154658.5|6
1654823370000|2022-06-10 01:09:30|154820.4|154690.4|154820.3|154690.3|154821.3|154691.3|154820.2|154690.2|10
1654823380000|2022-06-10 01:09:40|154820.4|154690.4|154819.3|154689.3|154820.7|154690.7|154819.2|154689.2|8
1654823390000|2022-06-10 01:09:50|154819|154689|154820.4|154690.4|154820.4|154710.2|154798.7|154688.9|10
1654823400000|2022-06-10 01:10:00|154819.6|154689.6|154821.3|154691.3|154821.3|154691.3|154818.1|154688.1|13
1654823410000|2022-06-10 01:10:10|154800.1|154710.1|154817.4|154687.4|154819.4|154710.1|154798.8|154687.4|12
1654823420000|2022-06-10 01:10:20|154818.2|154688.2|154818|154688|154818.9|154688.9|154818|154688|4
1654823430000|2022-06-10 01:10:30|154817.5|154687.5|154819.8|154689.8|154819.8|154689.8|154817.4|154687.4|5
1654823440000|2022-06-10 01:10:40|154819.2|154689.2|154820.4|154690.4|154820.4|154690.4|154818.7|154688.7|7
1654823450000|2022-06-10 01:10:50|154819.8|154689.8|154818|154688|154819.8|154689.8|154818|154688|4
1654823460000|2022-06-10 01:11:00|154820.2|154690.2|154819.3|154689.3|154822.8|154692.8|154819.2|154689.2|10
1654823470000|2022-06-10 01:11:10|154820.9|154690.9|154820.5|154690.5|154820.9|154690.9|154819.6|154689.6|5
1654823480000|2022-06-10 01:11:20|154819.5|154689.5|154824.2|154694.2|154824.4|154694.4|154819.5|154689.5|11
1654823490000|2022-06-10 01:11:30|154824.9|154694.9|154858.7|154656.7|154858.7|154695.6|154821.6|154656.7|7
1654823500000|2022-06-10 01:11:40|154822.8|154692.8|154861.5|154654.2|154861.5|154694.1|154822.1|154654.2|7
1654823510000|2022-06-10 01:11:50|154872.3|154637.4|154822.9|154692.9|154872.3|154695|154819.5|154637.4|9
1654823520000|2022-06-10 01:12:00|154821.8|154691.8|154826.4|154696.4|154826.4|154696.4|154821|154691|9
1654823530000|2022-06-10 01:12:10|154826.7|154696.7|154822.2|154692.2|154827.8|154697.8|154821.7|154691.7|12
1654823540000|2022-06-10 01:12:20|154821.9|154691.9|154821.4|154691.4|154822.5|154692.5|154821.1|154691.1|8
1654823550000|2022-06-10 01:12:30|154821.9|154691.9|154821.7|154691.7|154826.5|154696.5|154821.4|154691.4|12
1654823560000|2022-06-10 01:12:40|154822.6|154692.6|154822.9|154692.9|154824.2|154694.2|154822.6|154692.6|3
1654823570000|2022-06-10 01:12:50|154820.9|154690.9|154815.3|154685.3|154825.3|154695.3|154815.3|154685.3|6
1654823580000|2022-06-10 01:13:00|154867.2|154636.3|154822.7|154692.7|154868.4|154692.7|154818.4|154636.3|9
1654823590000|2022-06-10 01:13:10|154820.7|154690.7|154827.2|154697.2|154827.2|154697.2|154819.7|154689.7|6
1654823600000|2022-06-10 01:13:20|154824.1|154694.1|154821|154691|154824.1|154694.1|154821|154691|4
1654823610000|2022-06-10 01:13:30|154820.3|154690.3|154822.9|154692.9|154826.4|154696.4|154820.3|154690.3|5
1654823620000|2022-06-10 01:13:40|154856.8|154647|154823|154693|154870|154724.6|154804.1|154646.4|12
1654823630000|2022-06-10 01:13:50|154822.8|154692.8|154822.7|154692.7|154823.5|154693.5|154821.9|154691.9|7
1654823640000|2022-06-10 01:14:00|154861.9|154650.7|154827.2|154697.2|154865.3|154698.9|154826.5|154649|16
1654823650000|2022-06-10 01:14:10|154825.8|154695.8|154825.1|154695.1|154832.6|154702.6|154825.1|154695.1|6
1654823660000|2022-06-10 01:14:20|154823.1|154693.1|154823.5|154693.5|154825.5|154695.5|154823|154693|7
1654823670000|2022-06-10 01:14:30|154822.8|154692.8|154816.6|154686.6|154860|154692.8|154816.4|154644|7
1654823680000|2022-06-10 01:14:40|154816.5|154686.5|154861.8|154659.4|154861.8|154698.6|154816.5|154659|6
1654823690000|2022-06-10 01:14:50|154824.7|154694.7|154823.7|154693.7|154827.5|154697.5|154823.7|154693.7|6
1654823700000|2022-06-10 01:15:00|154825.4|154695.4|154921.2|154791.2|154943.5|154813.5|154824.8|154694.8|34
1654823710000|2022-06-10 01:15:10|154921.1|154791.1|154978|154848|154980.8|154850.8|154916.8|154786.8|35
1654823720000|2022-06-10 01:15:20|154986|154856|154975.4|154845.4|155000.1|154856|154957.9|154797.3|29
1654823730000|2022-06-10 01:15:30|154971.5|154841.5|154968.5|154838.5|154979.6|154849.6|154963.4|154833.4|21
1654823740000|2022-06-10 01:15:40|154968.6|154838.6|154973.9|154843.9|154979.6|154849.6|154968.6|154838.6|13
1654823750000|2022-06-10 01:15:50|154968.1|154838.1|154984.5|154854.5|154987|154857|154965.4|154835.4|10
1654823760000|2022-06-10 01:16:00|154982.8|154852.8|154954.6|154824.6|155030|154864.2|154950.2|154715|23
1654823770000|2022-06-10 01:16:10|154957.4|154827.4|154932.1|154802.1|155018.8|154871.1|154922.9|154790.4|22
1654823780000|2022-06-10 01:16:20|154931.1|154801.1|154916.9|154786.9|154931.1|154801.1|154916.9|154786.9|14
1654823790000|2022-06-10 01:16:30|154921|154791|154936.5|154806.5|154941.2|154811.2|154921|154791|12
1654823800000|2022-06-10 01:16:40|154927.6|154797.6|154927.5|154797.5|154927.9|154797.9|154926.4|154796.4|9
1654823810000|2022-06-10 01:16:50|154927.3|154797.3|154886.6|154756.6|154927.3|154797.3|154860.1|154691.5|22
1654823820000|2022-06-10 01:17:00|154891.2|154761.2|154935.1|154725.1|154935.1|154786.8|154886.6|154725.1|15
1654823830000|2022-06-10 01:17:10|154935.8|154723.3|154892.9|154762.9|154939|154768.9|154891.4|154723|15
1654823840000|2022-06-10 01:17:20|154893|154763|154936.8|154730.1|154941.9|154776.7|154877.6|154724.9|13
1654823850000|2022-06-10 01:17:30|154902.8|154772.8|154938.7|154723.2|154940.5|154772.8|154898.3|154722|12
1654823860000|2022-06-10 01:17:40|154937.9|154723.3|154899.5|154769.5|154963.5|154770.2|154888.6|154722.5|17
1654823870000|2022-06-10 01:17:50|154902.6|154772.6|154896.2|154766.2|154934.8|154772.6|154870.8|154708.7|15
1654823880000|2022-06-10 01:18:00|154895.5|154765.5|154908.9|154778.9|154908.9|154778.9|154890|154760|17
1654823890000|2022-06-10 01:18:10|154899.8|154769.8|154906.4|154776.4|154951.1|154776.4|154890.4|154732|22
1654823900000|2022-06-10 01:18:20|154901.3|154771.3|154973.4|154764|154979.2|154784.2|154901.3|154723|30
1654823910000|2022-06-10 01:18:30|154974.7|154748|154940.6|154722.7|154980.4|154797|154898.4|154721.7|27
1654823920000|2022-06-10 01:18:40|154939.1|154722.2|154916|154786|154955.5|154786|154895|154718.5|21
1654823930000|2022-06-10 01:18:50|154898.7|154768.7|154945.8|154726.9|154947|154782|154888.7|154722.8|14
1654823940000|2022-06-10 01:19:00|154890.8|154760.8|154933.7|154725.1|154938.6|154776.1|154888.6|154725.1|12
1654823950000|2022-06-10 01:19:10|154948.6|154740.8|154891.1|154761.1|154949.1|154770.6|154891.1|154732.3|13
1654823960000|2022-06-10 01:19:20|154895|154765|154875.3|154745.3|154946.5|154781.6|154875.3|154704.4|14
1654823970000|2022-06-10 01:19:30|154902.9|154772.9|154882.8|154752.8|154930.4|154777.7|154882.8|154717.9|14
1654823980000|2022-06-10 01:19:40|154925.5|154723.2|154932.8|154728.7|154970.9|154779.3|154894.9|154713.9|11
1654823990000|2022-06-10 01:19:50|154894.8|154764.8|154892.2|154762.2|154897.3|154767.3|154889.8|154759.8|10
1654824000000|2022-06-10 01:20:00|154891.3|154761.3|154940.6|154737.7|154940.6|154774.4|154891.3|154733.6|11
1654824010000|2022-06-10 01:20:10|154899.3|154769.3|154887.1|154757.1|154899.3|154769.3|154887.1|154757.1|12
1654824020000|2022-06-10 01:20:20|154890|154760|154930.8|154725.2|154966.1|154764.1|154890|154712.2|14
1654824030000|2022-06-10 01:20:30|154894.1|154764.1|154898.1|154768.1|154950.2|154776.2|154890.3|154749.7|12
1654824040000|2022-06-10 01:20:40|154903.1|154773.1|154885.8|154755.8|154903.1|154773.1|154882.5|154752.5|17
1654824050000|2022-06-10 01:20:50|154882.3|154752.3|154951.9|154821.9|154952.6|154822.6|154879.4|154749.4|29
1654824060000|2022-06-10 01:21:00|154949.5|154819.5|154929.2|154799.2|154949.5|154819.5|154928.8|154798.8|32
1654824070000|2022-06-10 01:21:10|154928.7|154798.7|154930.5|154800.5|154932.8|154802.8|154924.3|154794.3|24
1654824080000|2022-06-10 01:21:20|154928.3|154798.3|154920.8|154790.8|154950.2|154820.2|154920.8|154790.8|19
1654824090000|2022-06-10 01:21:30|154921.1|154791.1|154929.1|154799.1|154935.7|154805.7|154921.1|154791.1|23
1654824100000|2022-06-10 01:21:40|154924.8|154794.8|154936.2|154806.2|154944.5|154814.5|154924.8|154794.8|23
1654824110000|2022-06-10 01:21:50|154938.8|154808.8|154937.1|154807.1|154948.1|154818.1|154935|154805|17
1654824120000|2022-06-10 01:22:00|154950.4|154820.4|154942.4|154812.4|154977.1|154847.1|154916|154786|27
1654824130000|2022-06-10 01:22:10|154943.9|154813.9|154939.5|154809.5|154950.4|154820.4|154939.5|154809.5|21
1654824140000|2022-06-10 01:22:20|154949|154819|154952.9|154822.9|154955.6|154825.6|154947.4|154817.4|20
1654824150000|2022-06-10 01:22:30|154952.6|154822.6|154938.3|154808.3|154952.6|154822.6|154930.8|154800.8|31
1654824160000|2022-06-10 01:22:40|154936.8|154806.8|154931|154801|154971.8|154811.8|154927.2|154767.8|27
1654824170000|2022-06-10 01:22:50|154928.4|154798.4|154934.3|154804.3|154952.1|154822.1|154928.4|154798.4|23
1654824180000|2022-06-10 01:23:00|154938.1|154808.1|154945.9|154815.9|154955|154825|154936.5|154806.5|28
1654824190000|2022-06-10 01:23:10|154951.1|154821.1|154949.9|154819.9|154957.8|154827.8|154947.1|154817.1|19
1654824200000|2022-06-10 01:23:20|154946.8|154816.8|154953|154823|154955.4|154825.4|154944.8|154814.8|19
1654824210000|2022-06-10 01:23:30|154950.1|154820.1|154959.1|154829.1|154959.1|154829.1|154944.8|154814.8|17
1654824220000|2022-06-10 01:23:40|154959.2|154829.2|154946.3|154816.3|154959.2|154829.2|154946.3|154816.3|21
1654824230000|2022-06-10 01:23:50|154950|154820|154967.2|154837.2|154994.5|154837.8|154950|154778.6|19
1654824240000|2022-06-10 01:24:00|154963.3|154833.3|154960.1|154830.1|154966.4|154836.4|154955.2|154825.2|19
1654824250000|2022-06-10 01:24:10|154965.1|154835.1|154967.6|154837.6|155001.9|154843.1|154959.8|154800.1|21
1654824260000|2022-06-10 01:24:20|154967.1|154837.1|155001.6|154800.4|155005.8|154843|154957.2|154800.4|25
1654824270000|2022-06-10 01:24:30|154967.8|154837.8|154985.3|154855.3|154989.2|154859.2|154967.8|154837.8|12
1654824280000|2022-06-10 01:24:40|154984.9|154854.9|154970.7|154840.7|154984.9|154854.9|154970.7|154840.7|14
1654824290000|2022-06-10 01:24:50|154973|154843|154965.7|154835.7|154991.4|154861.4|154962.2|154832.2|14
1654824300000|2022-06-10 01:25:00|154970.8|154840.8|154963.9|154833.9|154970.8|154840.8|154963.9|154833.9|20
1654824310000|2022-06-10 01:25:10|154967|154837|154973.3|154843.3|154979.4|154849.4|154965.1|154835.1|13
1654824320000|2022-06-10 01:25:20|154971.9|154841.9|154968|154838|154974.9|154844.9|154961|154831|17
1654824330000|2022-06-10 01:25:30|154967.5|154837.5|154970.8|154840.8|154981.1|154851.1|154963.2|154833.2|18
1654824340000|2022-06-10 01:25:40|154973|154843|154968.5|154838.5|154979.4|154849.4|154968.5|154838.5|16
1654824350000|2022-06-10 01:25:50|154971.1|154841.1|154959.3|154829.3|154971.1|154841.1|154957.5|154827.5|19
1654824360000|2022-06-10 01:26:00|154959.6|154829.6|154963.6|154833.6|154979.7|154849.7|154957.4|154827.4|15
1654824370000|2022-06-10 01:26:10|154967.5|154837.5|154964.3|154834.3|154978.4|154848.4|154961.7|154831.7|14
1654824380000|2022-06-10 01:26:20|154965.3|154835.3|154964.9|154834.9|154973.9|154843.9|154963|154833|13
1654824390000|2022-06-10 01:26:30|154967.3|154837.3|154952.1|154822.1|154993.9|154851.4|154947.9|154793|11
1654824400000|2022-06-10 01:26:40|154948.4|154818.4|154956.9|154826.9|154969.3|154839.3|154948.4|154818.4|15
1654824410000|2022-06-10 01:26:50|154968.1|154838.1|154960.1|154830.1|154968.1|154838.1|154959.8|154829.8|13
1654824420000|2022-06-10 01:27:00|154959|154829|154953.4|154823.4|154966.5|154836.5|154953.4|154823.4|14
1654824430000|2022-06-10 01:27:10|154956.5|154826.5|154954.8|154824.8|154999.3|154838.8|154947|154780.8|30
1654824440000|2022-06-10 01:27:20|154953.9|154823.9|154953|154823|154957.3|154827.3|154945.8|154815.8|31
1654824450000|2022-06-10 01:27:30|154953.2|154823.2|154953.9|154823.9|154981.7|154824.1|154943.6|154780.5|29
1654824460000|2022-06-10 01:27:40|154953.1|154823.1|154952.2|154822.2|154955.6|154825.6|154950.1|154820.1|18
1654824470000|2022-06-10 01:27:50|154955.3|154825.3|154940.2|154810.2|154969.3|154839.3|154940.2|154810.2|18
1654824480000|2022-06-10 01:28:00|154959.1|154829.1|154959.8|154829.8|154973|154843|154956.5|154826.5|25
1654824490000|2022-06-10 01:28:10|154960.2|154830.2|154949.4|154819.4|154980.4|154832.8|154948.7|154776.5|28
1654824500000|2022-06-10 01:28:20|154947.4|154817.4|154947.3|154817.3|154988.1|154820.5|154947.3|154782.2|25
1654824510000|2022-06-10 01:28:30|154990.9|154789.2|154962|154832|155033.1|154832|154942.7|154751.7|28
1654824520000|2022-06-10 01:28:40|154990.4|154779|154984.8|154775.3|155010.5|154824.3|154942.3|154762.7|28
1654824530000|2022-06-10 01:28:50|154985.7|154773.9|154947|154817|154985.7|154820.4|154941.3|154773.9|19
1654824540000|2022-06-10 01:29:00|154948.9|154818.9|154946.4|154816.4|154949.8|154819.8|154944.2|154814.2|20
1654824550000|2022-06-10 01:29:10|154945.6|154815.6|154978.9|154773.7|154979.6|154816.2|154944.9|154772.9|25
1654824560000|2022-06-10 01:29:20|154979.4|154774.4|154984.6|154763.7|155004.7|154811.4|154935.3|154756.3|28
1654824570000|2022-06-10 01:29:30|154989.5|154755.6|154937.7|154807.7|155010.3|154814|154937.2|154745.5|30
1654824580000|2022-06-10 01:29:40|154980.2|154773.5|154976.5|154771.7|154982.3|154815.2|154937.3|154766.8|25
1654824590000|2022-06-10 01:29:50|154944.4|154814.4|154980.4|154778.1|154987.6|154814.9|154942.1|154768|20
1654824600000|2022-06-10 01:30:00|154980.7|154773.8|154953.8|154823.8|154994.8|154824|154947|154770.2|35
1654824610000|2022-06-10 01:30:10|154949.6|154819.6|154984.8|154780.7|154995.5|154824.4|154942.8|154764.8|29
1654824620000|2022-06-10 01:30:20|154948.6|154818.6|154906.6|154776.6|154983|154818.6|154903.6|154764.3|25
1654824630000|2022-06-10 01:30:30|154904.1|154774.1|154916.9|154786.9|154952.3|154788.4|154904.1|154750.7|30
1654824640000|2022-06-10 01:30:40|154917|154787|154920.9|154790.9|154954.9|154796.4|154909.8|154753.5|29
1654824650000|2022-06-10 01:30:50|154922|154792|154919.2|154789.2|154956.9|154792|154917.1|154753.6|30
1654824660000|2022-06-10 01:31:00|154919|154789|154916.2|154786.2|154955.4|154790.7|154915.9|154753.2|30
1654824670000|2022-06-10 01:31:10|154916.3|154786.3|154913.8|154783.8|154954.4|154789|154909.9|154753.7|31
1654824680000|2022-06-10 01:31:20|154914.8|154784.8|154919.2|154789.2|154921.8|154791.8|154914|154784|25
1654824690000|2022-06-10 01:31:30|154918.4|154788.4|154949.9|154736.5|154953.8|154788.4|154907.8|154733.4|22
1654824700000|2022-06-10 01:31:40|154950.1|154736.4|154909.5|154779.5|154953.3|154779.5|154902.5|154732.3|12
1654824710000|2022-06-10 01:31:50|154909.4|154779.4|154905.6|154775.6|154950.8|154779.5|154905.6|154730.5|8
1654824720000|2022-06-10 01:32:00|154908|154778|154973.5|154728.7|155015.9|154789.9|154906.3|154728.7|17
1654824730000|2022-06-10 01:32:10|154951.7|154724|154941.2|154730.6|154964.4|154770.6|154900.5|154708.1|11
1654824740000|2022-06-10 01:32:20|154940.6|154731.2|154848.6|154718.6|154983.3|154784.5|154845.6|154683.6|17
1654824750000|2022-06-10 01:32:30|154845.9|154715.9|154879.4|154749.4|154885|154755|154845.5|154715.5|22
1654824760000|2022-06-10 01:32:40|154860|154730|154863.4|154733.4|154880.4|154750.4|154856.2|154726.2|15
1654824770000|2022-06-10 01:32:50|154865.6|154735.6|154877|154747|154879.4|154749.4|154858.9|154728.9|14
1654824780000|2022-06-10 01:33:00|154875.6|154745.6|154874.3|154744.3|154876.6|154746.6|154852.3|154722.3|16
1654824790000|2022-06-10 01:33:10|154878|154748|154862.8|154732.8|154878|154748|154862.8|154732.8|7
1654824800000|2022-06-10 01:33:20|154870.3|154740.3|154882.1|154752.1|154906.8|154776.8|154870.3|154740.3|18
1654824810000|2022-06-10 01:33:30|154869.5|154739.5|154869.9|154739.9|154869.9|154739.9|154868|154738|9
1654824820000|2022-06-10 01:33:40|154869.8|154739.8|154878.5|154748.5|154878.8|154748.8|154869.8|154739.8|7
1654824830000|2022-06-10 01:33:50|154878.4|154748.4|154874.8|154744.8|154949.4|154778.1|154858.3|154707.3|11
1654824840000|2022-06-10 01:34:00|154868.8|154738.8|154877.2|154747.2|154977|154770.6|154866.8|154662|21
1654824850000|2022-06-10 01:34:10|154870.1|154740.1|154875.6|154745.6|154882.5|154752.5|154869.6|154739.6|14
1654824860000|2022-06-10 01:34:20|154878.6|154748.6|154877.2|154747.2|154887.9|154757.9|154877.2|154747.2|10
1654824870000|2022-06-10 01:34:30|154877|154747|154875.5|154745.5|154921.1|154765.2|154872.7|154682.5|16
1654824880000|2022-06-10 01:34:40|154876.3|154746.3|154876.7|154746.7|154876.7|154746.7|154875.5|154745.5|6
1654824890000|2022-06-10 01:34:50|154903.8|154773.8|154892.7|154762.7|154907.6|154777.6|154890.2|154760.2|10
1654824900000|2022-06-10 01:35:00|154892|154762|154879|154749|154898.4|154768.4|154878.4|154748.4|21
1654824910000|2022-06-10 01:35:10|154881.8|154751.8|154881.1|154751.1|154881.8|154751.8|154878.3|154748.3|8
1654824920000|2022-06-10 01:35:20|154882.2|154752.2|154870.8|154740.8|154882.2|154752.2|154870.8|154740.8|7
1654824930000|2022-06-10 01:35:30|154871.2|154741.2|154897.6|154767.6|154905.3|154775.3|154870.2|154740.2|6
1654824940000|2022-06-10 01:35:40|154908.4|154778.4|154871.1|154741.1|154908.4|154778.4|154871.1|154656|16
1654824950000|2022-06-10 01:35:50|154871.9|154741.9|154883.1|154753.1|154888.5|154758.5|154866.7|154736.7|17
1654824960000|2022-06-10 01:36:00|154879.2|154749.2|154874.6|154744.6|154882|154752|154873.5|154743.5|17
1654824970000|2022-06-10 01:36:10|154874.4|154744.4|154881.7|154751.7|154881.7|154751.7|154874.4|154744.4|9
1654824980000|2022-06-10 01:36:20|154879.2|154749.2|154916.6|154713.7|154921.7|154791.7|154861.6|154713.7|17
1654824990000|2022-06-10 01:36:30|154886.7|154756.7|154883.2|154753.2|154890.8|154760.8|154863.5|154733.5|17
1654825000000|2022-06-10 01:36:40|154883.1|154753.1|154878.9|154748.9|154883.6|154753.6|154873.4|154743.4|15
1654825010000|2022-06-10 01:36:50|154886.9|154756.9|154882.6|154752.6|154887.2|154757.2|154879.2|154749.2|14
1654825020000|2022-06-10 01:37:00|154882.5|154752.5|154891.8|154761.8|154898.3|154768.3|154882.5|154752.5|14
1654825030000|2022-06-10 01:37:10|154887.3|154757.3|154891.8|154761.8|154907.6|154777.6|154879.7|154749.7|13
1654825040000|2022-06-10 01:37:20|154889.4|154759.4|154912.5|154703.3|154912.5|154762.6|154882.6|154703.3|12
1654825050000|2022-06-10 01:37:30|154915.5|154702.1|154879.3|154749.3|154934.7|154769.7|154831|154699.8|13
1654825060000|2022-06-10 01:37:40|154891.2|154761.2|154874.3|154744.3|154891.2|154761.2|154859|154729|15
1654825070000|2022-06-10 01:37:50|154872|154742|154883.6|154753.6|154883.6|154753.6|154867.2|154737.2|11
1654825080000|2022-06-10 01:38:00|154876.8|154746.8|154871.2|154741.2|154881.9|154751.9|154871.1|154741.1|10
1654825090000|2022-06-10 01:38:10|154869|154739|154888.6|154758.6|154889.8|154759.8|154868.8|154738.8|12
1654825100000|2022-06-10 01:38:20|154883.6|154753.6|154877|154747|154907.5|154764.8|154834.7|154704.7|17
1654825110000|2022-06-10 01:38:30|154878|154748|154878.8|154748.8|154880.3|154750.3|154877.9|154747.9|8
1654825120000|2022-06-10 01:38:40|154878.1|154748.1|154885.8|154755.8|154892.8|154762.8|154874.5|154744.5|10
1654825130000|2022-06-10 01:38:50|154891.6|154761.6|154887|154757|154891.6|154761.6|154884.6|154754.6|7
1654825140000|2022-06-10 01:39:00|154884.4|154754.4|154858.2|154728.2|154919.7|154782.7|154831.9|154681.9|18
1654825150000|2022-06-10 01:39:10|154861.2|154731.2|154880.7|154750.7|154880.9|154750.9|154861.2|154731.2|10
1654825160000|2022-06-10 01:39:20|154888.9|154758.9|154873.6|154743.6|154888.9|154758.9|154871|154741|15
1654825170000|2022-06-10 01:39:30|154873.9|154743.9|154883.4|154753.4|154889.9|154759.9|154873.9|154743.9|9
1654825180000|2022-06-10 01:39:40|154883.7|154753.7|154869.8|154739.8|154883.7|154753.7|154861.3|154731.3|13
1654825190000|2022-06-10 01:39:50|154867.5|154737.5|154886.2|154756.2|154888.6|154758.6|154858.7|154728.7|12
1654825200000|2022-06-10 01:40:00|154880.9|154750.9|154869.7|154739.7|154942.2|154780.8|154863.6|154690|34
1654825210000|2022-06-10 01:40:10|154874.2|154744.2|154876.7|154746.7|154908.5|154766.9|154850.6|154703.5|34
1654825220000|2022-06-10 01:40:20|154891.9|154761.9|154881.5|154751.5|154891.9|154761.9|154878.5|154748.5|35
1654825230000|2022-06-10 01:40:30|154881|154751|154885.7|154755.7|154890.6|154760.6|154881|154751|23
1654825240000|2022-06-10 01:40:40|154884.8|154754.8|154971.9|154766.4|155006|154781|154881.2|154733.7|27
1654825250000|2022-06-10 01:40:50|154962.6|154762.4|154969|154760.3|154969|154796.1|154916.3|154748|19
1654825260000|2022-06-10 01:41:00|154973.1|154758.6|154970.9|154745.8|154973.3|154765.3|154962.8|154744.9|28
1654825270000|2022-06-10 01:41:10|154971|154748.6|154982.1|154749.2|154987.9|154768.3|154965.2|154745.5|23
1654825280000|2022-06-10 01:41:20|154975.2|154751.9|154963.2|154750.5|154975.9|154757.9|154963.2|154750.5|9
1654825290000|2022-06-10 01:41:30|154975.5|154747|154973.2|154769.6|154977.5|154769.6|154955.3|154744.2|10
1654825300000|2022-06-10 01:41:40|154931.3|154801.3|154926.9|154796.9|154977.3|154801.3|154926.7|154752.4|11
1654825310000|2022-06-10 01:41:50|154938.7|154808.7|154959.1|154755.8|154999.9|154817.6|154910.2|154738|16
1654825320000|2022-06-10 01:42:00|154989.5|154779.8|155097.5|154755.5|155118.4|154779.8|154954.5|154736.5|27
1654825330000|2022-06-10 01:42:10|155104.6|154762.6|155098.9|154756.9|155120.9|154778.9|155086.5|154751.7|32
1654825340000|2022-06-10 01:42:20|155095.9|154764.3|155144.8|154802.8|155144.8|154802.8|155093.8|154754.4|37
1654825350000|2022-06-10 01:42:30|155106.3|154764.3|155184.7|154842.7|155184.7|154842.7|155100.6|154764.3|36
1654825360000|2022-06-10 01:42:40|155176.1|154834.1|155113.3|154830|155176.1|154835|155113.3|154810.1|24
1654825370000|2022-06-10 01:42:50|155113.6|154830.6|155133.5|154834.3|155138.8|154834.3|155111.2|154809.4|19
1654825380000|2022-06-10 01:43:00|155135.1|154832.5|155159.9|154827.7|155173.5|154849.5|155123.8|154816.6|27
1654825390000|2022-06-10 01:43:10|155159.6|154828|155149.9|154843.3|155266.3|154924.3|155149.9|154828|24
1654825400000|2022-06-10 01:43:20|155154|154836.4|155174.5|154832.5|155184.8|154843.5|155149.7|154821|16
1654825410000|2022-06-10 01:43:30|155171.2|154834|155169.3|154838.1|155174.4|154840.3|155169.3|154833.3|14
1654825420000|2022-06-10 01:43:40|155170.6|154837.6|155171.9|154832.7|155180.8|154852.9|155161.1|154832.7|17
1654825430000|2022-06-10 01:43:50|155174.4|154834.9|155165.3|154881.1|155176.4|154881.1|155164.6|154834.9|4
1654825440000|2022-06-10 01:44:00|155150|154929.3|155154.2|154852.9|155206.4|154929.3|155125.1|154829.9|11
1654825450000|2022-06-10 01:44:10|155172.8|154849|155178.6|154853.2|155203.7|154861.7|155168.3|154834.5|13
1654825460000|2022-06-10 01:44:20|155178.2|154903.7|155197.7|154877.8|155205.1|154903.7|155160.9|154865.3|17
1654825470000|2022-06-10 01:44:30|155194.1|154879.9|155186|154886.4|155239.1|154897.1|155167|154870.6|7
1654825480000|2022-06-10 01:44:40|155181.6|154890.7|155151.2|154831.9|155182.1|154907.1|155129.4|154831.9|13
1654825490000|2022-06-10 01:44:50|155150.3|154833.7|155143.5|154836.3|155158.2|154848.1|155143.5|154829.4|8
1654825500000|2022-06-10 01:45:00|155139.4|154842.3|155117.9|154858|155139.4|154858|155113.8|154833|8
1654825510000|2022-06-10 01:45:10|155138.7|154835.5|155156.2|154850.9|155237.9|154895.9|155117.3|154824|8
1654825520000|2022-06-10 01:45:20|155140.2|154880.7|155122.7|154839.6|155149.4|154880.7|155108.4|154816.7|7
1654825530000|2022-06-10 01:45:30|155121.9|154853.8|155118|154872.4|155134.3|154888.4|155095.1|154837.9|22
1654825540000|2022-06-10 01:45:40|155107.1|154842.5|155051|154725.3|155134.2|154866.6|154959.8|154724.2|20
1654825550000|2022-06-10 01:45:50|155049.5|154732.9|155041.7|154771|155068.8|154823.9|154953.9|154720.6|37
1654825560000|2022-06-10 01:46:00|155047.9|154792.9|155047.8|154754.9|155054.4|154794.2|155018.2|154753.2|28
1654825570000|2022-06-10 01:46:10|155053|154750.7|155030|154746.1|155053|154765.4|155029.1|154742.7|16
1654825580000|2022-06-10 01:46:20|155023.9|154751.8|155011.8|154763.2|155024.6|154764.6|155010.4|154751.5|16
1654825590000|2022-06-10 01:46:30|155037.9|154740.1|155045.9|154727.9|155057.8|154814.8|154944.8|154725.8|24
1654825600000|2022-06-10 01:46:40|154998.4|154753.1|155013.3|154768.6|155041.9|154772|154993.8|154736.3|34
1654825610000|2022-06-10 01:46:50|155014.1|154767.8|155012|154768.9|155014.1|154773.3|155007.3|154767.1|25
1654825620000|2022-06-10 01:47:00|155008.3|154771.9|155005|154780.9|155035.2|154787|155005|154771.6|22
1654825630000|2022-06-10 01:47:10|155013.4|154771.8|155008.4|154773.1|155013.4|154786.4|154997.2|154771.8|18
1654825640000|2022-06-10 01:47:20|155004.2|154776.1|155004.6|154775|155007.8|154776.1|155001.8|154768.3|26
1654825650000|2022-06-10 01:47:30|155005.5|154773.6|155010.1|154769|155010.4|154779.9|154995.2|154769|15
1654825660000|2022-06-10 01:47:40|155006.4|154771.7|154994.2|154748.4|155010.7|154774.1|154985.3|154742.8|34
1654825670000|2022-06-10 01:47:50|154988.6|154753.4|154987.2|154755.2|155000.4|154755.7|154985.9|154746.7|28
1654825680000|2022-06-10 01:48:00|154986.7|154756.7|154981.9|154753.2|154993.1|154756.7|154981.3|154750.7|22
1654825690000|2022-06-10 01:48:10|154985.1|154756.6|154984|154769.6|154995.2|154769.6|154983.9|154752.2|27
1654825700000|2022-06-10 01:48:20|154979.1|154771.2|154986.2|154769.6|154990|154771.2|154978.2|154763.6|14
1654825710000|2022-06-10 01:48:30|154984.8|154771|154987.7|154769.9|154989.1|154771|154982.2|154762.1|27
1654825720000|2022-06-10 01:48:40|154988.6|154768.8|154992.3|154756.4|154992.3|154812.4|154939|154756.4|21
1654825730000|2022-06-10 01:48:50|154977.2|154771.5|154993.4|154755.1|155012.8|154816.3|154937.1|154746.1|31
1654825740000|2022-06-10 01:49:00|154972.5|154769.8|154937.3|154807.3|154990.8|154807.6|154931.6|154748.3|29
1654825750000|2022-06-10 01:49:10|154937.1|154807.1|154980.6|154763.5|154996.6|154807.1|154933.4|154750.7|34
1654825760000|2022-06-10 01:49:20|154978.7|154764.5|154971|154767.2|154980.1|154808.6|154933.8|154762.6|18
1654825770000|2022-06-10 01:49:30|154976.1|154761.7|154978.7|154763.5|154986.7|154804.2|154933.4|154758.2|24
1654825780000|2022-06-10 01:49:40|154981.6|154761.9|154976.1|154764.1|154984.6|154766.3|154975.3|154758.9|20
1654825790000|2022-06-10 01:49:50|154982.2|154761.1|154993.7|154753.7|154998.5|154772.3|154976.3|154750.8|38
1654825800000|2022-06-10 01:50:00|154976.1|154774.3|154973|154759.7|154992|154774.3|154973|154745.8|40
1654825810000|2022-06-10 01:50:10|154985.7|154753.1|154978.7|154761.5|154989.7|154763.3|154975.2|154747.1|38
1654825820000|2022-06-10 01:50:20|154978.5|154761.1|154978.8|154770.7|154981.3|154770.7|154976.8|154758.1|37
1654825830000|2022-06-10 01:50:30|154980.1|154769.8|154977.7|154770.8|154987.8|154773.3|154976.1|154759.8|41
1654825840000|2022-06-10 01:50:40|154979.6|154762|154979.6|154761.7|154986.1|154766.9|154977.6|154752.6|37
1654825850000|2022-06-10 01:50:50|154979.8|154763.7|154984.1|154766.1|154986|154774.2|154979.8|154760.3|39
1654825860000|2022-06-10 01:51:00|154984.4|154767.6|154982|154769.9|154991.4|154819.7|154939.8|154751.9|40
1654825870000|2022-06-10 01:51:10|154988|154767|154975.8|154767.1|154991.4|154821.8|154944.2|154758.9|40
1654825880000|2022-06-10 01:51:20|154943.5|154813.5|154979.7|154764.2|154984.2|154814.7|154941.5|154761.4|39
1654825890000|2022-06-10 01:51:30|154979.4|154764|154979.9|154767.9|154980.3|154778.2|154977.8|154762.1|34
1654825900000|2022-06-10 01:51:40|154979.6|154767.7|154942.8|154812.8|154984.3|154816.1|154941.4|154762.9|37
1654825910000|2022-06-10 01:51:50|154976.7|154766.1|154940|154810|154979.4|154810|154938.2|154761.1|35
1654825920000|2022-06-10 01:52:00|154972.1|154766.5|154974.5|154767.1|154993.7|154807.4|154936.6|154748.1|39
1654825930000|2022-06-10 01:52:10|154973.9|154767.3|154941.1|154811.1|154980.3|154811.5|154929|154760.2|36
1654825940000|2022-06-10 01:52:20|154942.4|154812.4|154941.1|154811.1|154976.5|154813.4|154939.4|154767.3|28
1654825950000|2022-06-10 01:52:30|154941.4|154811.4|154980|154776.1|154994.5|154825.4|154941.4|154767.4|35
1654825960000|2022-06-10 01:52:40|154952|154822|154975.6|154771.7|154990.9|154822|154939.2|154759.2|35
1654825970000|2022-06-10 01:52:50|154976.8|154770.8|154944.3|154814.3|154983.1|154817.1|154939.3|154764.9|36
1654825980000|2022-06-10 01:53:00|154977.1|154773.6|154985.2|154767.1|154986|154816.3|154944.6|154767.1|30
1654825990000|2022-06-10 01:53:10|154979.8|154774.3|154942|154812|154979.9|154814|154938.5|154762.8|26
1654826000000|2022-06-10 01:53:20|154942.7|154812.7|154944.5|154814.5|154984.3|154814.5|154940.7|154762.2|17
1654826010000|2022-06-10 01:53:30|154943.4|154813.4|154943.9|154813.9|155004.2|154826|154943.4|154775.1|27
1654826020000|2022-06-10 01:53:40|154950.4|154820.4|154944.8|154814.8|154982.5|154822.7|154943.5|154775.3|22
1654826030000|2022-06-10 01:53:50|154945.1|154815.1|154943.5|154813.5|154989.2|154815.1|154942.5|154777.4|16
1654826040000|2022-06-10 01:54:00|154943.6|154813.6|155001.1|154771.4|155022.3|154819.5|154935.4|154758.5|26
1654826050000|2022-06-10 01:54:10|154942.6|154812.6|154988.9|154778|154988.9|154818.4|154940.8|154776.7|32
1654826060000|2022-06-10 01:54:20|154941.4|154811.4|154945.6|154815.6|155002.6|154819.5|154936|154778.1|24
1654826070000|2022-06-10 01:54:30|154944.2|154814.2|154937.1|154807.1|154983.6|154816.9|154937.1|154763.5|26
1654826080000|2022-06-10 01:54:40|154938|154808|154977.1|154776.5|154981.2|154812.5|154938|154766|35
1654826090000|2022-06-10 01:54:50|154973.5|154765.2|154978.4|154774.5|154983.1|154812.1|154942.1|154758.7|36
1654826100000|2022-06-10 01:55:00|154982.8|154759.3|154973.1|154762.6|154982.8|154807.6|154937.6|154759.1|36
1654826110000|2022-06-10 01:55:10|154937.8|154807.8|154971.8|154761|154975.2|154808.1|154936.3|154757.1|35
1654826120000|2022-06-10 01:55:20|154970.5|154761.9|154928.5|154798.5|154974.1|154813.3|154928.2|154761.9|31
1654826130000|2022-06-10 01:55:30|154970|154755.3|154972.2|154768.2|154980.6|154809.9|154928.5|154755.3|25
1654826140000|2022-06-10 01:55:40|154971.8|154768.5|154970.8|154768.4|154976.4|154811.2|154934.4|154762.3|33
1654826150000|2022-06-10 01:55:50|154941.1|154811.1|154922.3|154707.6|154977.2|154811.1|154877.4|154703.5|35
1654826160000|2022-06-10 01:56:00|154920.3|154710.2|154875.4|154745.4|154926.1|154748.9|154874.4|154694.8|29
1654826170000|2022-06-10 01:56:10|154875.9|154745.9|154915|154714.6|154922.2|154749.4|154875.9|154701.9|25
1654826180000|2022-06-10 01:56:20|154914.6|154713.8|154892.5|154762.5|154932.5|154768.7|154882.4|154702.8|25
1654826190000|2022-06-10 01:56:30|154893.4|154763.4|154892.7|154762.7|154895.3|154765.3|154887.8|154757.8|25
1654826200000|2022-06-10 01:56:40|154894.4|154764.4|154890.3|154760.3|154895.8|154765.8|154889.5|154759.5|24
1654826210000|2022-06-10 01:56:50|154890.4|154760.4|154891.4|154761.4|154935.5|154762.5|154890.4|154715.8|18
1654826220000|2022-06-10 01:57:00|154933.5|154718.6|154934.4|154718.2|154955|154768.1|154888|154702.4|27
1654826230000|2022-06-10 01:57:10|154927.6|154721.9|154904|154774|154964.2|154774|154882.5|154707.5|27
1654826240000|2022-06-10 01:57:20|154933.3|154724.7|154932.9|154730.2|154940.1|154775.8|154889.1|154712|35
1654826250000|2022-06-10 01:57:30|154933|154730.4|154930.5|154724.4|154939.8|154768.7|154898.7|154721.9|38
1654826260000|2022-06-10 01:57:40|154938.7|154725.1|154932.2|154726.9|154940.9|154727.9|154931.4|154722.2|30
1654826270000|2022-06-10 01:57:50|154929.7|154724.5|154934.9|154721.9|154938.5|154724.8|154929.2|154716.4|35
1654826280000|2022-06-10 01:58:00|154932.2|154723.7|154932.4|154721.6|154933.1|154725.4|154927.7|154720|35
1654826290000|2022-06-10 01:58:10|154932.1|154723.2|154930.1|154721.6|154945|154768.3|154890.4|154710.8|39
1654826300000|2022-06-10 01:58:20|154929.1|154723.6|154939.9|154725.3|154944.9|154738.2|154926.9|154715.7|37
1654826310000|2022-06-10 01:58:30|154934.2|154726.8|154933.3|154724.9|154940|154726.8|154931.6|154721.3|39
1654826320000|2022-06-10 01:58:40|154933.1|154724.7|154933.6|154718.7|154941.4|154726.1|154925.1|154715.9|33
1654826330000|2022-06-10 01:58:50|154933.3|154718.4|154929.6|154720.5|154939.8|154724.2|154925.7|154714.1|21
1654826340000|2022-06-10 01:59:00|154932|154722.5|154938.3|154716.9|154955.5|154761.8|154888.7|154706.7|37
1654826350000|2022-06-10 01:59:10|154937.5|154719.4|154936.4|154715.6|154944.6|154761.4|154890.3|154715.6|36
1654826360000|2022-06-10 01:59:20|154928.2|154720.5|154939.6|154730.5|154941.5|154730.5|154927.3|154714.5|37
1654826370000|2022-06-10 01:59:30|154903.2|154773.2|154934.2|154729.5|154939.7|154773.2|154902.1|154723.9|38
1654826380000|2022-06-10 01:59:40|154934.1|154729.4|154904|154774|154944.1|154774|154902|154719.4|38
1654826390000|2022-06-10 01:59:50|154878.9|154748.9|154883.8|154753.8|154889|154759|154877.4|154747.4|30
1654826400000|2022-06-10 02:00:00|154883|154753|154887|154757|154893|154763|154883|154753|37
1654826410000|2022-06-10 02:00:10|154886.8|154756.8|154886.9|154756.9|154888.8|154758.8|154885|154755|24
1654826420000|2022-06-10 02:00:20|154886.6|154756.6|154882.6|154752.6|154891.5|154761.5|154882.6|154752.6|21
1654826430000|2022-06-10 02:00:30|154884.1|154754.1|154881.8|154751.8|154888.5|154758.5|154876.6|154746.6|24
1654826440000|2022-06-10 02:00:40|154883|154753|154880.9|154750.9|154931.3|154759|154870.1|154710|36
1654826450000|2022-06-10 02:00:50|154884.1|154754.1|154880.7|154750.7|154923.2|154756.1|154873.9|154709.4|37
1654826460000|2022-06-10 02:01:00|154879.5|154749.5|154928.7|154724.1|154941.7|154759.2|154874.7|154712.2|37
1654826470000|2022-06-10 02:01:10|154929.8|154724|154884.6|154754.6|154929.8|154755.2|154879.6|154723.1|30
1654826480000|2022-06-10 02:01:20|154883.7|154753.7|154883.2|154753.2|154885.4|154755.4|154881.6|154751.6|24
1654826490000|2022-06-10 02:01:30|154883.8|154753.8|154880.6|154750.6|154935.3|154757.2|154875.7|154711.8|35
1654826500000|2022-06-10 02:01:40|154880.1|154750.1|154879.8|154749.8|154890.5|154760.5|154877.4|154747.4|36
1654826510000|2022-06-10 02:01:50|154880.8|154750.8|154883.8|154753.8|154938.3|154754.8|154875.4|154715.9|32
1654826520000|2022-06-10 02:02:00|154883.3|154753.3|154889.7|154759.7|154942.9|154763.3|154876.3|154729.5|32
1654826530000|2022-06-10 02:02:10|154889.5|154759.5|154902.6|154772.6|154902.6|154772.6|154889|154759|16
1654826540000|2022-06-10 02:02:20|154904.7|154774.7|154889.2|154759.2|154904.7|154774.7|154889.2|154759.2|17
1654826550000|2022-06-10 02:02:30|154889.4|154759.4|154891.9|154761.9|154898.9|154768.9|154889|154759|18
1654826560000|2022-06-10 02:02:40|154888.1|154758.1|154896.9|154766.9|154897|154767|154888.1|154758.1|17
1654826570000|2022-06-10 02:02:50|154897.1|154767.1|154895.6|154765.6|154903.3|154773.3|154878|154748|23
1654826580000|2022-06-10 02:03:00|154897.6|154767.6|154918.8|154716.5|154921.5|154773.8|154875.1|154711.1|18
1654826590000|2022-06-10 02:03:10|154892.2|154762.2|154901.4|154680.1|154915.4|154762.9|154866.2|154668.5|23
1654826600000|2022-06-10 02:03:20|154904.8|154680.8|154872.1|154742.1|154904.8|154742.2|154862|154680.8|11
1654826610000|2022-06-10 02:03:30|154868.5|154738.5|154861.8|154731.8|154904.9|154738.5|154861.8|154689|11
1654826620000|2022-06-10 02:03:40|154862.5|154732.5|154861.6|154731.6|154864.2|154734.2|154861.6|154731.6|8
1654826630000|2022-06-10 02:03:50|154867.6|154737.6|154853.2|154723.2|154918|154737.6|154849.5|154649.5|20
1654826640000|2022-06-10 02:04:00|154852.4|154722.4|154854.9|154724.9|154940|154728.4|154850|154625|19
1654826650000|2022-06-10 02:04:10|154892.4|154684.1|154854.2|154724.2|154892.4|154726.3|154853.5|154684.1|17
1654826660000|2022-06-10 02:04:20|154853.6|154723.6|154860.2|154730.2|154864|154734|154852.4|154722.4|12
1654826670000|2022-06-10 02:04:30|154859.3|154729.3|154893.5|154682.7|154904|154729.3|154850.9|154676.6|13
1654826680000|2022-06-10 02:04:40|154889.6|154684.5|154855.2|154725.2|154889.6|154727.1|154855.2|154684.5|9
1654826690000|2022-06-10 02:04:50|154857.8|154727.8|154864.1|154734.1|154870.2|154740.2|154849.6|154719.6|12
1654826700000|2022-06-10 02:05:00|154862.2|154732.2|154858.8|154728.8|154863.9|154733.9|154857.2|154727.2|12
1654826710000|2022-06-10 02:05:10|154859.8|154729.8|154862.4|154732.4|154867.3|154737.3|154859.8|154729.8|15
1654826720000|2022-06-10 02:05:20|154860.4|154730.4|154858.8|154728.8|154866.4|154736.4|154858.8|154728.8|7
1654826730000|2022-06-10 02:05:30|154866.6|154736.6|154861.9|154731.9|154868.2|154738.2|154861.9|154731.9|6
1654826740000|2022-06-10 02:05:40|154866.5|154736.5|154852.3|154722.3|154869.6|154739.6|154852.3|154722.3|5
1654826750000|2022-06-10 02:05:50|154848.3|154718.3|154861.2|154731.2|154867.9|154737.9|154848.3|154718.3|11
1654826760000|2022-06-10 02:06:00|154866.1|154736.1|154867.7|154737.7|154867.7|154737.7|154858.9|154728.9|9
1654826770000|2022-06-10 02:06:10|154866.2|154736.2|154860.3|154730.3|154866.2|154736.2|154860|154730|5
1654826780000|2022-06-10 02:06:20|154868.3|154738.3|154865.3|154735.3|154872.9|154742.9|154860.4|154730.4|9
1654826790000|2022-06-10 02:06:30|154863.6|154733.6|154852.7|154722.7|154863.6|154733.6|154850.1|154720.1|10
1654826800000|2022-06-10 02:06:40|154853.1|154723.1|154848.1|154718.1|154853.1|154723.1|154847.3|154717.3|7
1654826810000|2022-06-10 02:06:50|154848.2|154718.2|154854.2|154724.2|154859.6|154729.6|154848.2|154718.2|12
1654826820000|2022-06-10 02:07:00|154851.1|154721.1|154849.9|154719.9|154886.5|154731.1|154847.7|154685.3|22
1654826830000|2022-06-10 02:07:10|154849.6|154719.6|154849.2|154719.2|154857.1|154727.1|154848.1|154718.1|12
1654826840000|2022-06-10 02:07:20|154849.4|154719.4|154851.5|154721.5|154851.5|154721.5|154848.5|154718.5|9
1654826850000|2022-06-10 02:07:30|154850.9|154720.9|154841.6|154711.6|154851|154721|154840.9|154710.9|17
1654826860000|2022-06-10 02:07:40|154842.8|154712.8|154843.1|154713.1|154848.3|154718.3|154842|154712|10
1654826870000|2022-06-10 02:07:50|154842.3|154712.3|154844.6|154714.6|154844.9|154714.9|154841.8|154711.8|11
1654826880000|2022-06-10 02:08:00|154843.5|154713.5|154844.3|154714.3|154883.5|154715.3|154842.7|154680.8|20
1654826890000|2022-06-10 02:08:10|154843.8|154713.8|154847.7|154717.7|154849.6|154719.6|154842.6|154712.6|23
1654826900000|2022-06-10 02:08:20|154846.8|154716.8|154846.5|154716.5|154847.9|154717.9|154844.2|154714.2|13
1654826910000|2022-06-10 02:08:30|154845.8|154715.8|154847.8|154717.8|154847.8|154717.8|154843.4|154713.4|9
1654826920000|2022-06-10 02:08:40|154846.4|154716.4|154846.5|154716.5|154883.4|154716.8|154845.1|154678.1|8
1654826930000|2022-06-10 02:08:50|154904.8|154647.4|154843.8|154713.8|154904.8|154720|154837.1|154647.4|10
1654826940000|2022-06-10 02:09:00|154846.6|154716.6|154923.8|154793.8|155017.5|154887.5|154845.6|154715.6|36
1654826950000|2022-06-10 02:09:10|154923.9|154793.9|154922.5|154792.5|154962.7|154794.9|154917.3|154753.5|30
1654826960000|2022-06-10 02:09:20|154922.1|154792.1|154922.8|154792.8|154924.9|154794.9|154921.3|154791.3|18
1654826970000|2022-06-10 02:09:30|154922.4|154792.4|154923.3|154793.3|154925.5|154795.5|154921.6|154791.6|18
1654826980000|2022-06-10 02:09:40|154922.4|154792.4|154976.1|154733.2|154976.1|154795.4|154920.1|154733.2|20
1654826990000|2022-06-10 02:09:50|154918.4|154788.4|154918|154788|154962|154796.8|154908.4|154735.2|27
1654827000000|2022-06-10 02:10:00|154916.5|154786.5|154919.3|154789.3|154932|154802|154912.7|154782.7|31
1654827010000|2022-06-10 02:10:10|154919|154789|154909.3|154779.3|154919|154789|154907.2|154777.2|23
1654827020000|2022-06-10 02:10:20|154907.1|154777.1|154909.7|154779.7|154909.7|154779.7|154906.2|154776.2|15
1654827030000|2022-06-10 02:10:30|154910.2|154780.2|154875.9|154745.9|154913.6|154783.6|154875.9|154745.9|25
1654827040000|2022-06-10 02:10:40|154876.2|154746.2|154869.6|154739.6|154880.4|154750.4|154869.6|154739.6|33
1654827050000|2022-06-10 02:10:50|154870|154740|154873|154743|154919|154752.1|154870|154709.8|29
1654827060000|2022-06-10 02:11:00|154872.4|154742.4|154925.2|154719.1|154925.2|154759.9|154871.2|154719.1|30
1654827070000|2022-06-10 02:11:10|154881.8|154751.8|154876.5|154746.5|154890|154760|154870.2|154740.2|29
1654827080000|2022-06-10 02:11:20|154929.2|154712.8|154877.9|154747.9|154929.2|154753|154870.2|154712.8|27
1654827090000|2022-06-10 02:11:30|154877.7|154747.7|154870.6|154740.6|154880|154750|154870.6|154740.6|26
1654827100000|2022-06-10 02:11:40|154870.5|154740.5|154873.2|154743.2|154879.4|154749.4|154868.5|154738.5|28
1654827110000|2022-06-10 02:11:50|154873|154743|154883.1|154753.1|154906.7|154757.5|154869.5|154703.4|26
1654827120000|2022-06-10 02:12:00|154866.2|154736.2|154878.9|154748.9|154881.6|154751.6|154866.2|154736.2|35
1654827130000|2022-06-10 02:12:10|154880.8|154750.8|154880.9|154750.9|154891.8|154761.8|154880.8|154750.8|28
1654827140000|2022-06-10 02:12:20|154881|154751|154885.9|154755.9|154886.5|154756.5|154880.9|154750.9|26
1654827150000|2022-06-10 02:12:30|154886.8|154756.8|154887.8|154757.8|154894.5|154764.5|154857.8|154727.8|33
1654827160000|2022-06-10 02:12:40|154875.9|154745.9|154876.3|154746.3|154887.1|154757.1|154871|154741|30
1654827170000|2022-06-10 02:12:50|154876.1|154746.1|154875.7|154745.7|154877.8|154747.8|154871.4|154741.4|26
1654827180000|2022-06-10 02:13:00|154877.3|154747.3|154885.2|154755.2|154885.3|154755.3|154876.1|154746.1|26
1654827190000|2022-06-10 02:13:10|154885|154755|154882.4|154752.4|154893.4|154763.4|154879.8|154749.8|28
1654827200000|2022-06-10 02:13:20|154884.3|154754.3|154885.2|154755.2|154885.2|154755.2|154879.7|154749.7|29
1654827210000|2022-06-10 02:13:30|154886|154756|154881.8|154751.8|154886|154756|154881.8|154751.8|19
1654827220000|2022-06-10 02:13:40|154881.2|154751.2|154879.9|154749.9|154883.7|154753.7|154876.1|154746.1|27
1654827230000|2022-06-10 02:13:50|154880.8|154750.8|154884.8|154754.8|154885.7|154755.7|154876|154746|22
1654827240000|2022-06-10 02:14:00|154885.1|154755.1|154885.2|154755.2|154888.2|154758.2|154874|154744|21
1654827250000|2022-06-10 02:14:10|154883.1|154753.1|154887|154757|154890.1|154760.1|154880.9|154750.9|23
1654827260000|2022-06-10 02:14:20|154886.2|154756.2|154889.9|154759.9|154889.9|154759.9|154885.3|154755.3|19
1654827270000|2022-06-10 02:14:30|154888.4|154758.4|154890.5|154760.5|154890.5|154760.5|154882.2|154752.2|17
1654827280000|2022-06-10 02:14:40|154888.9|154758.9|154892.5|154762.5|154929.9|154770.7|154881.5|154729.3|27
1654827290000|2022-06-10 02:14:50|154892|154762|154929.3|154714.1|154929.3|154775.5|154881.3|154698.7|27
1654827300000|2022-06-10 02:15:00|154905.8|154775.8|154908.7|154778.7|154916.1|154786.1|154889.1|154759.1|30
1654827310000|2022-06-10 02:15:10|154909.8|154779.8|154905.7|154775.7|154911.2|154781.2|154905.7|154775.7|29
1654827320000|2022-06-10 02:15:20|154907|154777|154888.6|154758.6|154908.2|154778.2|154888.6|154758.6|21
1654827330000|2022-06-10 02:15:30|154887.4|154757.4|154892|154762|154895.3|154765.3|154886.1|154756.1|19
1654827340000|2022-06-10 02:15:40|154892.1|154762.1|154889.5|154759.5|154892.8|154762.8|154887.4|154757.4|19
1654827350000|2022-06-10 02:15:50|154889.6|154759.6|154891.4|154761.4|154918.8|154769.9|154882.6|154711.7|22
1654827360000|2022-06-10 02:16:00|154891.2|154761.2|154890.8|154760.8|154895.7|154765.7|154884.9|154754.9|28
1654827370000|2022-06-10 02:16:10|154890.5|154760.5|154897.5|154767.5|154897.5|154767.5|154890.1|154760.1|18
1654827380000|2022-06-10 02:16:20|154894.1|154764.1|154884.7|154754.7|154929.4|154791|154876.8|154714.5|30
1654827390000|2022-06-10 02:16:30|154887.8|154757.8|154894.6|154764.6|154900.6|154770.6|154887.8|154757.8|19
1654827400000|2022-06-10 02:16:40|154894.7|154764.7|154900.2|154770.2|154900.2|154770.2|154890.9|154760.9|18
1654827410000|2022-06-10 02:16:50|154900.6|154770.6|154879|154749|154904.9|154774.9|154879|154749|18
1654827420000|2022-06-10 02:17:00|154853.1|154723.1|154855.8|154725.8|154894.9|154739.3|154840.4|154680.6|18
1654827430000|2022-06-10 02:17:10|154851.3|154721.3|154853.6|154723.6|154860.2|154730.2|154851.1|154721.1|7
1654827440000|2022-06-10 02:17:20|154848.7|154718.7|154862.6|154732.6|154862.6|154732.6|154848.7|154718.7|5
1654827450000|2022-06-10 02:17:30|154860|154730|154839.4|154709.4|154864.5|154734.5|154839.4|154709.4|7
1654827460000|2022-06-10 02:17:40|154862.9|154732.9|154847.9|154717.9|154876.3|154746.3|154847.9|154717.9|7
1654827470000|2022-06-10 02:17:50|154851.3|154721.3|154913.2|154783.2|154948.3|154797.7|154850.4|154720.4|25
1654827480000|2022-06-10 02:18:00|154921.8|154791.8|154922.2|154792.2|154927.7|154797.7|154915.3|154785.3|25
1654827490000|2022-06-10 02:18:10|154921.9|154791.9|154857.5|154727.5|154954.5|154792.2|154850|154687.5|24
1654827500000|2022-06-10 02:18:20|154854.5|154724.5|154838.8|154708.8|154888.5|154728|154833.8|154685.9|26
1654827510000|2022-06-10 02:18:30|154831.7|154701.7|154833.9|154703.9|154874.1|154708.3|154831.7|154657.3|22
1654827520000|2022-06-10 02:18:40|154833.7|154703.7|154833.7|154703.7|154836.8|154706.8|154829.8|154699.8|22
1654827530000|2022-06-10 02:18:50|154833.9|154703.9|154830.3|154700.3|154878.3|154748.3|154828.4|154698.4|26
1654827540000|2022-06-10 02:19:00|154827.5|154697.5|154827.8|154697.8|154847.1|154717.1|154821.4|154691.4|31
1654827550000|2022-06-10 02:19:10|154827.4|154697.4|154829.5|154699.5|154832.2|154702.2|154826|154696|18
1654827560000|2022-06-10 02:19:20|154830|154700|154844.8|154714.8|154844.8|154714.8|154829.3|154699.3|15
1654827570000|2022-06-10 02:19:30|154844.5|154714.5|154850|154720|154850|154720|154832.3|154702.3|23
1654827580000|2022-06-10 02:19:40|154845.9|154715.9|154862.9|154732.9|154873.3|154732.9|154824.1|154659.4|20
1654827590000|2022-06-10 02:19:50|154834|154704|154828.2|154698.2|154858|154728|154828.2|154698.2|22
1654827600000|2022-06-10 02:20:00|154828.6|154698.6|154833|154703|154839.5|154709.5|154826.3|154696.3|23
1654827610000|2022-06-10 02:20:10|154831.5|154701.5|154836.4|154706.4|154837.6|154707.6|154831.4|154701.4|24
1654827620000|2022-06-10 02:20:20|154836.6|154706.6|154827.4|154697.4|154885.8|154737.4|154815.7|154659.4|25
1654827630000|2022-06-10 02:20:30|154841.6|154711.6|154838.5|154708.5|154841.6|154711.6|154826.4|154696.4|17
1654827640000|2022-06-10 02:20:40|154836.5|154706.5|154807.8|154677.8|154861.3|154711|154801.2|154628.9|20
1654827650000|2022-06-10 02:20:50|154807.2|154677.2|154841.4|154711.4|154848|154718|154807.2|154677.2|33
1654827660000|2022-06-10 02:21:00|154842.7|154712.7|154840.2|154710.2|154842.7|154712.7|154838.5|154708.5|26
1654827670000|2022-06-10 02:21:10|154840.5|154710.5|154839.5|154709.5|154843|154713|154839|154709|21
1654827680000|2022-06-10 02:21:20|154839.8|154709.8|154838.7|154708.7|154842.6|154712.6|154836.6|154706.6|21
1654827690000|2022-06-10 02:21:30|154838.6|154708.6|154838.7|154708.7|154845.9|154715.9|154837.4|154707.4|27
1654827700000|2022-06-10 02:21:40|154836.3|154706.3|154835.6|154705.6|154837.1|154707.1|154832.7|154702.7|25
1654827710000|2022-06-10 02:21:50|154834.7|154704.7|154832.9|154702.9|154836.8|154706.8|154831.7|154701.7|24
1654827720000|2022-06-10 02:22:00|154833.3|154703.3|154835.8|154705.8|154874.6|154706.7|154830.2|154654.6|28
1654827730000|2022-06-10 02:22:10|154837.6|154707.6|154840.2|154710.2|154848.7|154718.7|154831.9|154701.9|23
1654827740000|2022-06-10 02:22:20|154839.2|154709.2|154840.7|154710.7|154843.1|154713.1|154838.7|154708.7|22
1654827750000|2022-06-10 02:22:30|154842.5|154712.5|154839.3|154709.3|154843.3|154713.3|154838.2|154708.2|30
1654827760000|2022-06-10 02:22:40|154838|154708|154839.4|154709.4|154886.5|154712.3|154833.7|154664.8|21
1654827770000|2022-06-10 02:22:50|154843.4|154713.4|154851.7|154721.7|154897.1|154732.1|154830.7|154658|32
1654827780000|2022-06-10 02:23:00|154888.3|154683.9|154842.8|154712.8|154888.3|154722.9|154837.2|154683.9|32
1654827790000|2022-06-10 02:23:10|154842.5|154712.5|154840.5|154710.5|154843.5|154713.5|154837.4|154707.4|27
1654827800000|2022-06-10 02:23:20|154841.5|154711.5|154843.1|154713.1|154850.5|154720.5|154841.5|154711.5|29
1654827810000|2022-06-10 02:23:30|154841.3|154711.3|154841.3|154711.3|154887|154711.3|154837.7|154665.3|24
1654827820000|2022-06-10 02:23:40|154840|154710|154838.8|154708.8|154885.7|154711.9|154836.9|154670.6|25
1654827830000|2022-06-10 02:23:50|154835.4|154705.4|154842.9|154712.9|154845.5|154715.5|154834.8|154704.8|29
1654827840000|2022-06-10 02:24:00|154842.4|154712.4|154844.9|154714.9|154844.9|154714.9|154841.2|154711.2|24
1654827850000|2022-06-10 02:24:10|154845.1|154715.1|154838.7|154708.7|154846.1|154716.1|154838.7|154708.7|26
1654827860000|2022-06-10 02:24:20|154838.5|154708.5|154841.1|154711.1|154877.7|154712.1|154836.8|154667.5|22
1654827870000|2022-06-10 02:24:30|154878.9|154672.9|154844.1|154714.1|154903.8|154720.3|154835.8|154645.9|30
1654827880000|2022-06-10 02:24:40|154846.5|154716.5|154847.1|154717.1|154902.9|154726.6|154840.4|154647.5|23
1654827890000|2022-06-10 02:24:50|154845|154715|154836.5|154706.5|154872.5|154715|154834.6|154669.5|26
1654827900000|2022-06-10 02:25:00|154835.2|154705.2|154834.2|154704.2|154837.3|154707.3|154832|154702|26
1654827910000|2022-06-10 02:25:10|154834.5|154704.5|154828.3|154698.3|154834.5|154704.5|154827.6|154697.6|25
1654827920000|2022-06-10 02:25:20|154796.6|154706.6|154766.1|154636.1|154829|154716.6|154763.2|154599.1|28
1654827930000|2022-06-10 02:25:30|154765.1|154635.1|154758.3|154628.3|154765.7|154635.7|154757.2|154627.2|29
1654827940000|2022-06-10 02:25:40|154752.8|154622.8|154750.4|154620.4|154797.4|154643.8|154733.8|154593.6|27
1654827950000|2022-06-10 02:25:50|154747.8|154617.8|154753.7|154623.7|154787.6|154643.6|154730.9|154582.9|24
1654827960000|2022-06-10 02:26:00|154751.4|154621.4|154758.5|154628.5|154761.6|154631.6|154748.9|154618.9|27
1654827970000|2022-06-10 02:26:10|154759.1|154629.1|154755.3|154625.3|154759.1|154629.1|154749|154619|27
1654827980000|2022-06-10 02:26:20|154754|154624|154757.6|154627.6|154759.2|154629.2|154753.9|154623.9|23
1654827990000|2022-06-10 02:26:30|154764.2|154634.2|154780.2|154650.2|154824.8|154656.2|154756|154604.4|29
1654828000000|2022-06-10 02:26:40|154780.4|154650.4|154778.1|154648.1|154783.1|154653.1|154774.8|154644.8|28
1654828010000|2022-06-10 02:26:50|154778.4|154648.4|154784.1|154654.1|154784.1|154654.1|154777|154647|25
1654828020000|2022-06-10 02:27:00|154791.5|154661.5|154790|154660|154828.9|154667.8|154787.8|154619.3|34
1654828030000|2022-06-10 02:27:10|154788.5|154658.5|154777.6|154647.6|154825.5|154661.9|154777.5|154619|30
1654828040000|2022-06-10 02:27:20|154778.6|154648.6|154781.9|154651.9|154785.3|154655.3|154777.7|154647.7|27
1654828050000|2022-06-10 02:27:30|154781.6|154651.6|154787.4|154657.4|154792.2|154662.2|154781.1|154651.1|29
1654828060000|2022-06-10 02:27:40|154787.6|154657.6|154789.7|154659.7|154789.7|154659.7|154786.5|154656.5|22
1654828070000|2022-06-10 02:27:50|154790.6|154660.6|154784|154654|154791.3|154661.3|154784|154654|23
1654828080000|2022-06-10 02:28:00|154783.9|154653.9|154792.9|154662.9|154844.8|154668.3|154783.9|154619.7|27
1654828090000|2022-06-10 02:28:10|154830.5|154630|154785.6|154655.6|154830.5|154665.3|154784.1|154630|25
1654828100000|2022-06-10 02:28:20|154786|154656|154782.8|154652.8|154823.3|154668.7|154781.7|154617.5|24
1654828110000|2022-06-10 02:28:30|154784|154654|154777.5|154647.5|154821|154654|154777.5|154610.9|19
1654828120000|2022-06-10 02:28:40|154813.2|154613.2|154782.7|154652.7|154813.2|154662.2|154782.7|154613.2|15
1654828130000|2022-06-10 02:28:50|154782.9|154652.9|154789|154659|154801.1|154671.1|154775.4|154645.4|17
1654828140000|2022-06-10 02:29:00|154813.3|154611.5|154828.2|154607.7|154862.4|154676.8|154779.9|154579.1|24
1654828150000|2022-06-10 02:29:10|154805.9|154675.9|154841.5|154614.4|154841.5|154684.4|154777.5|154614.4|20
1654828160000|2022-06-10 02:29:20|154835.9|154619.3|154829.5|154622.8|154835.9|154672.8|154784.4|154619.3|29
1654828170000|2022-06-10 02:29:30|154789.6|154659.6|154793.6|154663.6|154827.7|154668|154789.5|154622|15
1654828180000|2022-06-10 02:29:40|154795.5|154665.5|154790|154660|154798.3|154668.3|154785.6|154655.6|19
1654828190000|2022-06-10 02:29:50|154790.4|154660.4|154793.4|154663.4|154842.6|154671.8|154781.6|154606.8|23
1654828200000|2022-06-10 02:30:00|154787.8|154657.8|154790.7|154660.7|154831.3|154669.3|154780.6|154622.2|31
1654828210000|2022-06-10 02:30:10|154827.3|154626.6|154798.1|154668.1|154827.3|154673.5|154789.1|154626.6|32
1654828220000|2022-06-10 02:30:20|154799.2|154669.2|154800.3|154670.3|154807.4|154677.4|154795.7|154665.7|37
1654828230000|2022-06-10 02:30:30|154799.2|154669.2|154796.5|154666.5|154800.4|154670.4|154794|154664|28
1654828240000|2022-06-10 02:30:40|154796.3|154666.3|154783.5|154653.5|154798.2|154668.2|154783.5|154653.5|26
1654828250000|2022-06-10 02:30:50|154788.8|154658.8|154800.3|154670.3|154800.3|154670.3|154784.5|154654.5|30
1654828260000|2022-06-10 02:31:00|154800.4|154670.4|154802.9|154672.9|154802.9|154672.9|154794.2|154664.2|27
1654828270000|2022-06-10 02:31:10|154803|154673|154793.4|154663.4|154814.9|154684.9|154793.4|154663.4|33
1654828280000|2022-06-10 02:31:20|154794.7|154664.7|154791.4|154661.4|154798.7|154668.7|154791.4|154661.4|21
1654828290000|2022-06-10 02:31:30|154791.1|154661.1|154795.2|154665.2|154799.2|154669.2|154791.1|154661.1|25
1654828300000|2022-06-10 02:31:40|154795.4|154665.4|154793.3|154663.3|154800.2|154670.2|154791.7|154661.7|21
1654828310000|2022-06-10 02:31:50|154792.2|154662.2|154789.3|154659.3|154807.8|154677.8|154786.9|154656.9|28
1654828320000|2022-06-10 02:32:00|154790.7|154660.7|154814.5|154684.5|154835.9|154705.9|154788|154658|28
1654828330000|2022-06-10 02:32:10|154815.1|154685.1|154805.7|154675.7|154815.1|154685.1|154802.3|154672.3|18
1654828340000|2022-06-10 02:32:20|154807.5|154677.5|154805.8|154675.8|154809.9|154679.9|154803.8|154673.8|14
1654828350000|2022-06-10 02:32:30|154804.3|154674.3|154810.9|154680.9|154813.3|154683.3|154804.1|154674.1|17
1654828360000|2022-06-10 02:32:40|154812.1|154682.1|154802|154672|154812.6|154682.6|154801.8|154671.8|22
1654828370000|2022-06-10 02:32:50|154800.6|154670.6|154804.5|154674.5|154806.7|154676.7|154800.6|154670.6|18
1654828380000|2022-06-10 02:33:00|154804.3|154674.3|154805.3|154675.3|154805.9|154675.9|154801.5|154671.5|24
1654828390000|2022-06-10 02:33:10|154806.2|154676.2|154805.6|154675.6|154806.5|154676.5|154801.9|154671.9|20
1654828400000|2022-06-10 02:33:20|154804.4|154674.4|154806.1|154676.1|154810.9|154680.9|154804.4|154674.4|18
1654828410000|2022-06-10 02:33:30|154805.7|154675.7|154805.6|154675.6|154805.7|154675.7|154801.7|154671.7|17
1654828420000|2022-06-10 02:33:40|154804.7|154674.7|154808.4|154678.4|154846|154688.1|154800|154632.1|19
1654828430000|2022-06-10 02:33:50|154805|154675|154799.4|154669.4|154845.5|154675|154798.9|154631.7|15
1654828440000|2022-06-10 02:34:00|154799.6|154669.6|154783.5|154653.5|154804.8|154674.8|154782.1|154652.1|30
1654828450000|2022-06-10 02:34:10|154782|154652|154783.8|154653.8|154797.2|154667.2|154779|154649|31
1654828460000|2022-06-10 02:34:20|154784|154654|154783.5|154653.5|154786.2|154656.2|154781.1|154651.1|27
1654828470000|2022-06-10 02:34:30|154783.2|154653.2|154784|154654|154786.3|154656.3|154780.6|154650.6|24
1654828480000|2022-06-10 02:34:40|154784.2|154654.2|154784.6|154654.6|154798.7|154668.7|154781.3|154651.3|22
1654828490000|2022-06-10 02:34:50|154775.7|154645.7|154795.3|154665.3|154800.7|154670.7|154773.2|154643.2|28
1654828500000|2022-06-10 02:35:00|154793.4|154663.4|154795.8|154665.8|154797|154667|154787.7|154657.7|28
1654828510000|2022-06-10 02:35:10|154796|154666|154800.7|154670.7|154800.7|154670.7|154794|154664|30
1654828520000|2022-06-10 02:35:20|154804|154674|154811.2|154681.2|154851.9|154695.5|154804|154639.2|26
1654828530000|2022-06-10 02:35:30|154809.5|154679.5|154811.4|154681.4|154813.6|154683.6|154807|154677|19
1654828540000|2022-06-10 02:35:40|154810.4|154680.4|154807.1|154677.1|154813.5|154683.5|154807.1|154677.1|21
1654828550000|2022-06-10 02:35:50|154808|154678|154815.5|154685.5|154851.7|154692.5|154799.9|154623|22
1654828560000|2022-06-10 02:36:00|154810.8|154680.8|154812|154682|154815.4|154685.4|154809.1|154679.1|21
1654828570000|2022-06-10 02:36:10|154806.3|154676.3|154810.2|154680.2|154811.8|154681.8|154805.5|154675.5|24
1654828580000|2022-06-10 02:36:20|154810.1|154680.1|154850.5|154720.5|154859.4|154729.4|154808.4|154678.4|34
1654828590000|2022-06-10 02:36:30|154850.8|154720.8|154849.9|154719.9|154856.7|154726.7|154845.5|154715.5|29
1654828600000|2022-06-10 02:36:40|154854.1|154724.1|154854.5|154724.5|154854.6|154724.6|154848|154718|24
1654828610000|2022-06-10 02:36:50|154854.3|154724.3|154844.1|154714.1|154855.9|154725.9|154843.4|154713.4|25
1654828620000|2022-06-10 02:37:00|154845.6|154715.6|154848.3|154718.3|154884.8|154724.8|154841.4|154674.7|35
1654828630000|2022-06-10 02:37:10|154851.4|154721.4|154848.9|154718.9|154852.2|154722.2|154846.2|154716.2|32
1654828640000|2022-06-10 02:37:20|154847.8|154717.8|154852.6|154722.6|154855|154725|154847.8|154717.8|27
1654828650000|2022-06-10 02:37:30|154852.8|154722.8|154853.3|154723.3|154856.1|154726.1|154848.1|154718.1|28
1654828660000|2022-06-10 02:37:40|154851.2|154721.2|154844.7|154714.7|154853.2|154723.2|154838.9|154708.9|27
1654828670000|2022-06-10 02:37:50|154843.7|154713.7|154850.8|154720.8|154855.3|154725.3|154842.4|154712.4|32
1654828680000|2022-06-10 02:38:00|154850.1|154720.1|154845.4|154715.4|154853.1|154723.1|154842.8|154712.8|32
1654828690000|2022-06-10 02:38:10|154843|154713|154844.4|154714.4|154846.4|154716.4|154840.5|154710.5|32
1654828700000|2022-06-10 02:38:20|154844.2|154714.2|154842.7|154712.7|154847.7|154717.7|154842.7|154712.7|28
1654828710000|2022-06-10 02:38:30|154845.4|154715.4|154874.6|154673.6|154874.6|154716.6|154839.3|154673.6|23
1654828720000|2022-06-10 02:38:40|154835.5|154705.5|154844.3|154714.3|154845|154715|154835.5|154705.5|25
1654828730000|2022-06-10 02:38:50|154843.9|154713.9|154831.6|154701.6|154873.7|154717|154821.8|154643.6|29
1654828740000|2022-06-10 02:39:00|154828.5|154698.5|154837.2|154707.2|154866.1|154716.7|154827.6|154661.3|35
1654828750000|2022-06-10 02:39:10|154837.6|154707.6|154838.2|154708.2|154848|154718|154836.5|154706.5|29
1654828760000|2022-06-10 02:39:20|154835.7|154705.7|154834.8|154704.8|154839.2|154709.2|154834.5|154704.5|27
1654828770000|2022-06-10 02:39:30|154835|154705|154831.8|154701.8|154835.2|154705.2|154831.8|154701.8|21
1654828780000|2022-06-10 02:39:40|154832.5|154702.5|154826.4|154696.4|154881|154719.8|154826.4|154661.2|31
1654828790000|2022-06-10 02:39:50|154826|154696|154882.5|154652.8|154882.5|154720.2|154823.8|154643.5|23
1654828800000|2022-06-10 02:40:00|154883.2|154653|154829.3|154699.3|154883.2|154708.4|154824.5|154653|33
1654828810000|2022-06-10 02:40:10|154827.3|154697.3|154829.9|154699.9|154834.6|154704.6|154825.8|154695.8|24
1654828820000|2022-06-10 02:40:20|154829.5|154699.5|154878.3|154673.9|154878.3|154714|154829.5|154673.9|23
1654828830000|2022-06-10 02:40:30|154839.5|154709.5|154844.4|154714.4|154894|154716.6|154837.7|154660.7|29
1654828840000|2022-06-10 02:40:40|154841.7|154711.7|154835.6|154705.6|154842.5|154712.5|154835.6|154705.6|31
1654828850000|2022-06-10 02:40:50|154836.8|154706.8|154835.4|154705.4|154839.7|154709.7|154832.7|154702.7|21
1654828860000|2022-06-10 02:41:00|154836.4|154706.4|154836.2|154706.2|154881.4|154709.2|154831.8|154662.3|22
1654828870000|2022-06-10 02:41:10|154842.2|154712.2|154851|154721|154851|154721|154842|154712|29
1654828880000|2022-06-10 02:41:20|154850.8|154720.8|154852.2|154722.2|154852.2|154722.2|154846.8|154716.8|17
1654828890000|2022-06-10 02:41:30|154851.2|154721.2|154845.2|154715.2|154886.5|154724.2|154845.1|154683.2|24
1654828900000|2022-06-10 02:41:40|154845.8|154715.8|154842.1|154712.1|154900.1|154733.9|154840.2|154652.5|27
1654828910000|2022-06-10 02:41:50|154882|154674.1|154849.4|154719.4|154903.6|154724.8|154842.1|154654.3|31
1654828920000|2022-06-10 02:42:00|154847.3|154717.3|154854.1|154724.1|154854.1|154724.1|154844.9|154714.9|21
1654828930000|2022-06-10 02:42:10|154854.2|154724.2|154846.9|154716.9|154884.4|154724.2|154845.7|154679.8|17
1654828940000|2022-06-10 02:42:20|154855.5|154725.5|154855|154725|154860.4|154730.4|154854.6|154724.6|24
1654828950000|2022-06-10 02:42:30|154854.8|154724.8|154841.7|154711.7|154902.2|154731.3|154841.7|154667.3|19
1654828960000|2022-06-10 02:42:40|154839.8|154709.8|154833.2|154703.2|154879.3|154726.7|154833.2|154671.9|24
1654828970000|2022-06-10 02:42:50|154833.7|154703.7|154841.3|154711.3|154877.5|154713.7|154833.7|154659.8|22
1654828980000|2022-06-10 02:43:00|154841.7|154711.7|154836.9|154706.9|154877.8|154714.5|154828.4|154659.3|28
1654828990000|2022-06-10 02:43:10|154837.1|154707.1|154829.6|154699.6|154871.4|154707.1|154829.6|154665.5|20
1654829000000|2022-06-10 02:43:20|154828.1|154698.1|154805.7|154675.7|154830.6|154700.6|154801.2|154671.2|24
1654829010000|2022-06-10 02:43:30|154805.9|154675.9|154806.6|154676.6|154812.6|154682.6|154804.2|154674.2|17
1654829020000|2022-06-10 02:43:40|154806.5|154676.5|154811.4|154681.4|154812.2|154682.2|154806|154676|12
1654829030000|2022-06-10 02:43:50|154812.2|154682.2|154808.2|154678.2|154813.9|154683.9|154804.4|154674.4|15
1654829040000|2022-06-10 02:44:00|154806.8|154676.8|154805.1|154675.1|154846.8|154681.1|154802.4|154637.4|24
1654829050000|2022-06-10 02:44:10|154805.3|154675.3|154807.6|154677.6|154845|154684.9|154805|154637|20
1654829060000|2022-06-10 02:44:20|154808.7|154678.7|154805.9|154675.9|154808.8|154678.8|154802.8|154672.8|25
1654829070000|2022-06-10 02:44:30|154806.2|154676.2|154802.1|154672.1|154806.4|154676.4|154801.6|154671.6|21
1654829080000|2022-06-10 02:44:40|154801.5|154671.5|154800|154670|154808.4|154678.4|154800|154670|12
1654829090000|2022-06-10 02:44:50|154802.8|154672.8|154802.8|154672.8|154840.5|154678.7|154799.5|154637.7|17
1654829100000|2022-06-10 02:45:00|154801.1|154671.1|154802.8|154672.8|154807.3|154677.3|154796|154666|22
1654829110000|2022-06-10 02:45:10|154801.5|154671.5|154800.5|154670.5|154802.3|154672.3|154798.7|154668.7|19
1654829120000|2022-06-10 02:45:20|154804|154674|154802|154672|154805.6|154675.6|154801.7|154671.7|16
1654829130000|2022-06-10 02:45:30|154801.5|154671.5|154800.9|154670.9|154801.9|154671.9|154798.9|154668.9|15
1654829140000|2022-06-10 02:45:40|154800.5|154670.5|154797.1|154667.1|154815.6|154686.3|154775.6|154663.7|26
1654829150000|2022-06-10 02:45:50|154796.3|154666.3|154789.5|154659.5|154832.1|154668.2|154788.4|154621.8|19
1654829160000|2022-06-10 02:46:00|154793.5|154663.5|154795.9|154665.9|154797.4|154667.4|154793.2|154663.2|13
1654829170000|2022-06-10 02:46:10|154796|154666|154796.1|154666.1|154799.1|154669.1|154796|154666|15
1654829180000|2022-06-10 02:46:20|154797.7|154667.7|154800.8|154670.8|154801.7|154671.7|154797.6|154667.6|20
1654829190000|2022-06-10 02:46:30|154800.9|154670.9|154800.9|154670.9|154802.4|154672.4|154798.4|154668.4|21
1654829200000|2022-06-10 02:46:40|154798.2|154668.2|154805.3|154675.3|154832.4|154675.3|154794.2|154625.8|23
1654829210000|2022-06-10 02:46:50|154803.7|154673.7|154795.2|154665.2|154872|154696.9|154786.9|154581|19
1654829220000|2022-06-10 02:47:00|154794.7|154664.7|154795.5|154665.5|154803.9|154673.9|154781.6|154651.6|33
1654829230000|2022-06-10 02:47:10|154796.3|154666.3|154801.3|154671.3|154806|154676|154792.2|154662.2|26
1654829240000|2022-06-10 02:47:20|154800.4|154670.4|154795.2|154665.2|154804.9|154674.9|154794.6|154664.6|23
1654829250000|2022-06-10 02:47:30|154795.8|154665.8|154797.1|154667.1|154797.1|154667.1|154793.5|154663.5|18
1654829260000|2022-06-10 02:47:40|154796.7|154666.7|154799.7|154669.7|154834|154670|154794.3|154627.4|15
1654829270000|2022-06-10 02:47:50|154799.9|154669.9|154800|154670|154801.6|154671.6|154795.6|154665.6|19
1654829280000|2022-06-10 02:48:00|154799.3|154669.3|154796.9|154666.9|154830.6|154669.3|154793.2|154628|25
1654829290000|2022-06-10 02:48:10|154795.6|154665.6|154796.7|154666.7|154832.8|154666.9|154792.6|154628.3|22
1654829300000|2022-06-10 02:48:20|154797.2|154667.2|154800.6|154670.6|154800.8|154670.8|154795.3|154665.3|21
1654829310000|2022-06-10 02:48:30|154797.8|154667.8|154802.9|154672.9|154831|154673.2|154793.7|154627|20
1654829320000|2022-06-10 02:48:40|154802.1|154672.1|154796.1|154666.1|154803.6|154673.6|154796.1|154666.1|22
1654829330000|2022-06-10 02:48:50|154795.9|154665.9|154790.3|154660.3|154796.5|154666.5|154788.6|154658.6|29
1654829340000|2022-06-10 02:49:00|154790.9|154660.9|154791|154661|154793.4|154663.4|154790.3|154660.3|27
1654829350000|2022-06-10 02:49:10|154790.3|154660.3|154790.8|154660.8|154794.1|154664.1|154788.3|154658.3|29
1654829360000|2022-06-10 02:49:20|154790.9|154660.9|154789.5|154659.5|154792|154662|154788.6|154658.6|24
1654829370000|2022-06-10 02:49:30|154786.5|154656.5|154788.4|154658.4|154789.2|154659.2|154784.7|154654.7|26
1654829380000|2022-06-10 02:49:40|154788.6|154658.6|154785.6|154655.6|154788.9|154658.9|154783.4|154653.4|24
1654829390000|2022-06-10 02:49:50|154785.4|154655.4|154782.9|154652.9|154785.5|154655.5|154777.9|154647.9|28
1654829400000|2022-06-10 02:50:00|154783.3|154653.3|154787|154657|154797.3|154667.3|154783|154653|34
1654829410000|2022-06-10 02:50:10|154786.8|154656.8|154787.8|154657.8|154789.4|154659.4|154783.9|154653.9|18
1654829420000|2022-06-10 02:50:20|154786.9|154656.9|154788.6|154658.6|154790|154660|154785.3|154655.3|17
1654829430000|2022-06-10 02:50:30|154789.5|154659.5|154782.5|154652.5|154799.1|154669.1|154782.5|154652.5|22
1654829440000|2022-06-10 02:50:40|154836.2|154591|154794.6|154664.6|154836.2|154665.7|154779|154591|32
1654829450000|2022-06-10 02:50:50|154793.5|154663.5|154791.4|154661.4|154794.6|154664.6|154787.4|154657.4|26
1654829460000|2022-06-10 02:51:00|154790.8|154660.8|154787.5|154657.5|154792.7|154662.7|154786.8|154656.8|23
1654829470000|2022-06-10 02:51:10|154788.9|154658.9|154791.5|154661.5|154794.1|154664.1|154788.9|154658.9|24
1654829480000|2022-06-10 02:51:20|154791.3|154661.3|154789.7|154659.7|154825.9|154666.9|154786.5|154622.6|28
1654829490000|2022-06-10 02:51:30|154830.8|154621|154796.4|154666.4|154841.1|154669.3|154787.5|154618.5|25
1654829500000|2022-06-10 02:51:40|154797.3|154667.3|154787.7|154657.7|154833.7|154667.3|154785.9|154626|18
1654829510000|2022-06-10 02:51:50|154787.4|154657.4|154785.6|154655.6|154801.6|154671.6|154780.2|154650.2|34
1654829520000|2022-06-10 02:52:00|154784.8|154654.8|154779.4|154649.4|154824|154658.5|154776.1|154608.9|30
1654829530000|2022-06-10 02:52:10|154777.2|154647.2|154774.6|154644.6|154779|154649|154772.3|154642.3|26
1654829540000|2022-06-10 02:52:20|154774.7|154644.7|154779.2|154649.2|154783|154653|154774.7|154644.7|29
1654829550000|2022-06-10 02:52:30|154779.8|154649.8|154771.8|154641.8|154780.7|154650.7|154766.8|154636.8|20
1654829560000|2022-06-10 02:52:40|154767.8|154637.8|154778.4|154648.4|154789.1|154659.1|154758.6|154628.6|30
1654829570000|2022-06-10 02:52:50|154777.9|154647.9|154777.3|154647.3|154784.9|154654.9|154771.5|154641.5|28
1654829580000|2022-06-10 02:53:00|154779.6|154649.6|154779.7|154649.7|154790.1|154660.1|154776.6|154646.6|30
1654829590000|2022-06-10 02:53:10|154779.9|154649.9|154785.8|154655.8|154786.6|154656.6|154779.9|154649.9|28
1654829600000|2022-06-10 02:53:20|154786.1|154656.1|154801.6|154671.6|154805.7|154675.7|154784.2|154654.2|21
1654829610000|2022-06-10 02:53:30|154800.9|154670.9|154785.7|154655.7|154804.1|154674.1|154785.7|154655.7|21
1654829620000|2022-06-10 02:53:40|154785.9|154655.9|154790.8|154660.8|154797.7|154667.7|154785.9|154655.9|20
1654829630000|2022-06-10 02:53:50|154791.1|154661.1|154784.5|154654.5|154800|154670|154783.5|154653.5|16
1654829640000|2022-06-10 02:54:00|154792.8|154662.8|154793.2|154663.2|154797|154667|154778.1|154648.1|21
1654829650000|2022-06-10 02:54:10|154787.2|154657.2|154791.9|154661.9|154792.9|154662.9|154778.5|154648.5|23
1654829660000|2022-06-10 02:54:20|154791.7|154661.7|154788.4|154658.4|154791.7|154661.7|154782|154652|15
1654829670000|2022-06-10 02:54:30|154790.8|154660.8|154784.9|154654.9|154797.8|154667.8|154784.9|154654.9|11
1654829680000|2022-06-10 02:54:40|154786|154656|154793.4|154663.4|154793.4|154663.4|154785|154655|15
1654829690000|2022-06-10 02:54:50|154796.8|154666.8|154776.6|154646.6|154796.8|154666.8|154775.7|154645.7|17
1654829700000|2022-06-10 02:55:00|154779.6|154649.6|154781.8|154651.8|154798.3|154668.3|154775.6|154645.6|31
1654829710000|2022-06-10 02:55:10|154791.4|154661.4|154788|154658|154827.3|154663.9|154780.7|154617.2|23
1654829720000|2022-06-10 02:55:20|154784.3|154654.3|154798.1|154668.1|154798.1|154668.1|154777.5|154647.5|23
1654829730000|2022-06-10 02:55:30|154800|154670|154798.2|154668.2|154800.3|154670.3|154798.2|154668.2|22
1654829740000|2022-06-10 02:55:40|154798.3|154668.3|154796.8|154666.8|154845|154669.7|154795.8|154625.1|18
1654829750000|2022-06-10 02:55:50|154796.4|154666.4|154785.7|154655.7|154838.4|154667.1|154784.1|154624.5|33
1654829760000|2022-06-10 02:56:00|154786.5|154656.5|154791.3|154661.3|154792.3|154662.3|154780.9|154650.9|27
1654829770000|2022-06-10 02:56:10|154791|154661|154798.5|154668.5|154799.2|154669.2|154777.6|154647.6|32
1654829780000|2022-06-10 02:56:20|154799.8|154669.8|154789.5|154659.5|154799.8|154669.8|154786.1|154656.1|28
1654829790000|2022-06-10 02:56:30|154789.8|154659.8|154807.2|154677.2|154809.6|154695.7|154785.7|154659.8|23
1654829800000|2022-06-10 02:56:40|154808.1|154678.1|154804.6|154674.6|154808.3|154678.3|154804.6|154674.6|16
1654829810000|2022-06-10 02:56:50|154804.2|154674.2|154801.6|154671.6|154806.8|154676.8|154801.6|154671.6|21
1654829820000|2022-06-10 02:57:00|154798.2|154668.2|154796.4|154666.4|154802.3|154672.3|154792.4|154662.4|29
1654829830000|2022-06-10 02:57:10|154796.3|154666.3|154796.3|154666.3|154797.6|154667.6|154794.7|154664.7|27
1654829840000|2022-06-10 02:57:20|154796.5|154666.5|154796.3|154666.3|154800.7|154670.7|154796.1|154666.1|24
1654829850000|2022-06-10 02:57:30|154795.8|154665.8|154800.3|154670.3|154838.2|154687.2|154777.2|154621.9|17
1654829860000|2022-06-10 02:57:40|154797.7|154667.7|154799.3|154669.3|154804.2|154674.2|154795.2|154665.2|29
1654829870000|2022-06-10 02:57:50|154798.8|154668.8|154800.8|154670.8|154802.1|154672.1|154797.5|154667.5|21
1654829880000|2022-06-10 02:58:00|154803.1|154673.1|154802.7|154672.7|154804.5|154674.5|154801.2|154671.2|24
1654829890000|2022-06-10 02:58:10|154803|154673|154803.7|154673.7|154804.4|154674.4|154802|154672|19
1654829900000|2022-06-10 02:58:20|154803.6|154673.6|154803.6|154673.6|154805|154675|154802.3|154672.3|29
1654829910000|2022-06-10 02:58:30|154803.5|154673.5|154779.5|154689.5|154804.1|154689.5|154778.7|154669.8|23
1654829920000|2022-06-10 02:58:40|154779.4|154689.4|154800.6|154670.6|154803.5|154692.4|154778.4|154668.9|27
1654829930000|2022-06-10 02:58:50|154800.5|154670.5|154800.3|154670.3|154801.7|154671.7|154799.6|154669.6|23
1654829940000|2022-06-10 02:59:00|154799.3|154669.3|154799.1|154669.1|154801.9|154671.9|154799.1|154669.1|15
1654829950000|2022-06-10 02:59:10|154799.6|154669.6|154799.6|154669.6|154804.9|154688.1|154778.1|154666.4|25
1654829960000|2022-06-10 02:59:20|154799.5|154669.5|154801.2|154671.2|154803.3|154673.3|154799.3|154669.3|22
1654829970000|2022-06-10 02:59:30|154802.4|154672.4|154800.1|154670.1|154802.4|154672.4|154799.4|154669.4|19
1654829980000|2022-06-10 02:59:40|154799.8|154669.8|154799.9|154669.9|154800.8|154670.8|154799|154669|22
1654829990000|2022-06-10 02:59:50|154799.7|154669.7|154798.9|154668.9|154801.5|154671.5|154798.3|154668.3|23
1654830000000|2022-06-10 03:00:00|154799.2|154669.2|154796.2|154666.2|154799.7|154669.7|154796.2|154666.2|22
1654830010000|2022-06-10 03:00:10|154796.1|154666.1|154793.1|154663.1|154797.2|154667.2|154793.1|154663.1|22
1654830020000|2022-06-10 03:00:20|154792.7|154662.7|154792.7|154662.7|154794.8|154664.8|154791.4|154661.4|20
1654830030000|2022-06-10 03:00:30|154793.7|154663.7|154790.4|154660.4|154794.7|154682.5|154772.5|154660.1|24
1654830040000|2022-06-10 03:00:40|154791.2|154661.2|154791.3|154661.3|154792.1|154662.1|154787.2|154657.2|26
1654830050000|2022-06-10 03:00:50|154792.6|154662.6|154789.7|154659.7|154792.6|154662.6|154789.6|154659.6|17
1654830060000|2022-06-10 03:01:00|154790|154660|154790.8|154660.8|154792.6|154662.6|154790|154660|18
1654830070000|2022-06-10 03:01:10|154789.8|154659.8|154787.3|154657.3|154792|154662|154787.3|154657.3|18
1654830080000|2022-06-10 03:01:20|154787.8|154657.8|154794.1|154664.1|154824.5|154687.2|154775.6|154624.5|24
1654830090000|2022-06-10 03:01:30|154829.9|154621.5|154794.4|154664.4|154835.2|154668.8|154793.3|154617.3|24
1654830100000|2022-06-10 03:01:40|154795.3|154665.3|154793.1|154663.1|154795.3|154665.3|154792.5|154662.5|18
1654830110000|2022-06-10 03:01:50|154796.1|154666.1|154798.1|154668.1|154798.7|154668.7|154796|154666|17
1654830120000|2022-06-10 03:02:00|154799.4|154669.4|154795.9|154665.9|154800.5|154670.5|154795.9|154665.9|12
1654830130000|2022-06-10 03:02:10|154795.8|154665.8|154798.8|154668.8|154798.8|154668.8|154795.8|154665.8|16
1654830140000|2022-06-10 03:02:20|154797.8|154667.8|154799.3|154669.3|154799.3|154669.3|154797.8|154667.8|12
1654830150000|2022-06-10 03:02:30|154798.3|154668.3|154794|154664|154835.7|154670.5|154793.3|154629.6|19
1654830160000|2022-06-10 03:02:40|154796.2|154666.2|154795.7|154665.7|154796.2|154666.2|154792|154662|28
1654830170000|2022-06-10 03:02:50|154796.7|154666.7|154795.3|154665.3|154797.6|154667.6|154795.3|154665.3|17
1654830180000|2022-06-10 03:03:00|154798.5|154668.5|154796.6|154666.6|154798.5|154668.5|154795.8|154665.8|15
1654830190000|2022-06-10 03:03:10|154798.1|154668.1|154799.4|154669.4|154799.6|154669.6|154797|154667|16
1654830200000|2022-06-10 03:03:20|154800.4|154670.4|154797.7|154667.7|154840|154689|154779|154627.1|18
1654830210000|2022-06-10 03:03:30|154795.9|154665.9|154796.5|154666.5|154799.2|154669.2|154795.2|154665.2|13
1654830220000|2022-06-10 03:03:40|154799.8|154669.8|154795.6|154665.6|154799.9|154669.9|154794.3|154664.3|18
1654830230000|2022-06-10 03:03:50|154796.5|154666.5|154794.9|154664.9|154797|154667|154791.7|154661.7|19
1654830240000|2022-06-10 03:04:00|154797|154667|154793|154663|154834.5|154667|154792.1|154623.8|16
1654830250000|2022-06-10 03:04:10|154794|154664|154778.3|154688.3|154834.3|154688.3|154778.3|154624.6|28
1654830260000|2022-06-10 03:04:20|154778.8|154688.8|154800.6|154670.6|154801.2|154688.8|154778.3|154668.5|18
1654830270000|2022-06-10 03:04:30|154799.6|154669.6|154801.1|154671.1|154801.3|154671.3|154799.6|154669.6|19
1654830280000|2022-06-10 03:04:40|154800|154670|154799.2|154669.2|154800.6|154670.6|154798.8|154668.8|19
1654830290000|2022-06-10 03:04:50|154800.8|154670.8|154803.6|154673.6|154845.6|154673.6|154798.7|154624.8|10
1654830300000|2022-06-10 03:05:00|154802.6|154672.6|154799.7|154669.7|154838.6|154673.4|154798.2|154632.7|27
1654830310000|2022-06-10 03:05:10|154798.7|154668.7|154794.3|154664.3|154801.7|154671.7|154794.3|154664.3|15
1654830320000|2022-06-10 03:05:20|154794.5|154664.5|154798.6|154668.6|154799.5|154669.5|154794.5|154664.5|21
1654830330000|2022-06-10 03:05:30|154799.1|154669.1|154799.7|154669.7|154800.4|154670.4|154797.7|154667.7|16
1654830340000|2022-06-10 03:05:40|154799.9|154669.9|154800.4|154670.4|154801.2|154671.2|154799.5|154669.5|16
1654830350000|2022-06-10 03:05:50|154798.8|154668.8|154803.4|154673.4|154845.6|154673.6|154798|154627.8|24
1654830360000|2022-06-10 03:06:00|154802.6|154672.6|154801.5|154671.5|154803.6|154673.6|154800.5|154670.5|26
1654830370000|2022-06-10 03:06:10|154801.4|154671.4|154800.5|154670.5|154803.4|154673.4|154799.7|154669.7|10
1654830380000|2022-06-10 03:06:20|154801.8|154671.8|154796.7|154666.7|154801.8|154671.8|154796.7|154666.7|19
1654830390000|2022-06-10 03:06:30|154796.5|154666.5|154797|154667|154797|154667|154794.7|154664.7|18
1654830400000|2022-06-10 03:06:40|154797.1|154667.1|154798.1|154668.1|154798.7|154668.7|154796.3|154666.3|16
1654830410000|2022-06-10 03:06:50|154797.9|154667.9|154792.6|154662.6|154798.4|154668.4|154787.3|154657.3|27
1654830420000|2022-06-10 03:07:00|154792.4|154662.4|154790.3|154660.3|154792.4|154662.4|154786.8|154656.8|14
1654830430000|2022-06-10 03:07:10|154787.7|154657.7|154789|154659|154789.9|154659.9|154786.1|154656.1|18
1654830440000|2022-06-10 03:07:20|154788.9|154658.9|154789.3|154659.3|154789.5|154659.5|154787.4|154657.4|20
1654830450000|2022-06-10 03:07:30|154788.9|154658.9|154787.1|154657.1|154852.7|154661.5|154786.8|154580.3|25
1654830460000|2022-06-10 03:07:40|154788.9|154658.9|154785.2|154655.2|154792.3|154662.3|154785.2|154655.2|17
1654830470000|2022-06-10 03:07:50|154790.5|154660.5|154789.3|154659.3|154823.9|154661|154784.5|154615.3|18
1654830480000|2022-06-10 03:08:00|154790.1|154660.1|154788.1|154658.1|154790.2|154660.2|154787.3|154657.3|26
1654830490000|2022-06-10 03:08:10|154787.7|154657.7|154769|154679|154792.4|154682.4|154769|154653.5|26
1654830500000|2022-06-10 03:08:20|154786.5|154656.5|154790.1|154660.1|154855.7|154685.6|154769.7|154583.3|23
1654830510000|2022-06-10 03:08:30|154788.4|154658.4|154795.7|154665.7|154831.7|154683|154773|154620.8|27
1654830520000|2022-06-10 03:08:40|154799|154669|154798.6|154668.6|154799.9|154669.9|154797.7|154667.7|14
1654830530000|2022-06-10 03:08:50|154800.4|154670.4|154796.1|154666.1|154800.4|154670.4|154796.1|154666.1|17
1654830540000|2022-06-10 03:09:00|154796|154666|154794.9|154664.9|154797.8|154667.8|154794.9|154664.9|15
1654830550000|2022-06-10 03:09:10|154794.2|154664.2|154793.8|154663.8|154797.8|154667.8|154793.5|154663.5|16
1654830560000|2022-06-10 03:09:20|154795.3|154665.3|154791|154661|154796|154666|154791|154661|22
1654830570000|2022-06-10 03:09:30|154791.5|154661.5|154792.7|154662.7|154794.7|154664.7|154790.9|154660.9|21
1654830580000|2022-06-10 03:09:40|154794.1|154664.1|154790.5|154660.5|154794.1|154664.1|154789.8|154659.8|17
1654830590000|2022-06-10 03:09:50|154790.3|154660.3|154826.1|154623.2|154838.1|154684.2|154774.2|154607.6|18
1654830600000|2022-06-10 03:10:00|154794|154664|154793.1|154663.1|154830.6|154667.3|154791.2|154621|17
1654830610000|2022-06-10 03:10:10|154793.8|154663.8|154793.3|154663.3|154830|154665.3|154792.8|154626.3|16
1654830620000|2022-06-10 03:10:20|154797.7|154667.7|154789.3|154659.3|154847.8|154683.3|154773.3|154600.8|21
1654830630000|2022-06-10 03:10:30|154790|154660|154791|154661|154791.5|154661.5|154788.9|154658.9|16
1654830640000|2022-06-10 03:10:40|154790.6|154660.6|154791.7|154661.7|154792.1|154662.1|154789.8|154659.8|18
1654830650000|2022-06-10 03:10:50|154791.6|154661.6|154791.7|154661.7|154846|154665.8|154790|154602.3|22
1654830660000|2022-06-10 03:11:00|154792.3|154662.3|154788|154658|154837.7|154664.4|154788|154621.3|19
1654830670000|2022-06-10 03:11:10|154843.6|154599.1|154788.8|154658.8|154843.6|154664.1|154788.6|154599.1|19
1654830680000|2022-06-10 03:11:20|154788.9|154658.9|154792.5|154662.5|154792.6|154662.6|154788.5|154658.5|20
1654830690000|2022-06-10 03:11:30|154792.4|154662.4|154792.9|154662.9|154793.2|154663.2|154791.2|154661.2|13
1654830700000|2022-06-10 03:11:40|154792.4|154662.4|154792.4|154662.4|154797.5|154667.5|154791.3|154661.3|16
1654830710000|2022-06-10 03:11:50|154794.5|154664.5|154799.1|154669.1|154802.3|154672.3|154790.8|154660.8|24
1654830720000|2022-06-10 03:12:00|154796.8|154666.8|154795.2|154665.2|154799|154669|154794.3|154664.3|18
1654830730000|2022-06-10 03:12:10|154795|154665|154795|154665|154796.2|154666.2|154792.3|154662.3|17
1654830740000|2022-06-10 03:12:20|154796.8|154666.8|154792.1|154662.1|154798.2|154668.2|154792.1|154662.1|17
1654830750000|2022-06-10 03:12:30|154792.5|154662.5|154790.7|154660.7|154793.8|154663.8|154790.7|154660.7|19
1654830760000|2022-06-10 03:12:40|154793|154663|154838.8|154608.3|154847|154663|154789|154598.4|14
1654830770000|2022-06-10 03:12:50|154791.3|154661.3|154790.8|154660.8|154834.3|154683.8|154771|154614.3|22
1654830780000|2022-06-10 03:13:00|154790.5|154660.5|154791|154661|154843.7|154661.1|154786.7|154598.2|20
1654830790000|2022-06-10 03:13:10|154789.5|154659.5|154787.6|154657.6|154824.3|154660.9|154787.6|154623.3|7
1654830800000|2022-06-10 03:13:20|154788.6|154658.6|154789|154659|154789.5|154659.5|154784.8|154654.8|16
1654830810000|2022-06-10 03:13:30|154789.1|154659.1|154788.9|154658.9|154789.8|154659.8|154788.9|154658.9|9
1654830820000|2022-06-10 03:13:40|154790.5|154660.5|154792.4|154662.4|154792.4|154662.4|154789.1|154659.1|8
1654830830000|2022-06-10 03:13:50|154792.9|154662.9|154791.6|154661.6|154793.3|154663.3|154791.6|154661.6|21
1654830840000|2022-06-10 03:14:00|154793|154663|154791.8|154661.8|154793|154663|154791.4|154661.4|17
1654830850000|2022-06-10 03:14:10|154792|154662|154790.9|154660.9|154844.4|154662.6|154787.6|154598.4|22
1654830860000|2022-06-10 03:14:20|154790.6|154660.6|154789.4|154659.4|154831.5|154660.6|154788.2|154614.7|13
1654830870000|2022-06-10 03:14:30|154789.6|154659.6|154789.5|154659.5|154789.7|154659.7|154788.2|154658.2|13
1654830880000|2022-06-10 03:14:40|154788.7|154658.7|154788.5|154658.5|154790.3|154660.3|154788.2|154658.2|16
1654830890000|2022-06-10 03:14:50|154788.1|154658.1|154788.2|154658.2|154788.7|154658.7|154787.7|154657.7|15
1654830900000|2022-06-10 03:15:00|154788.5|154658.5|154795.3|154665.3|154796.1|154666.1|154787.7|154657.7|24
1654830910000|2022-06-10 03:15:10|154796|154666|154797|154667|154797.5|154667.5|154795.5|154665.5|17
1654830920000|2022-06-10 03:15:20|154798|154668|154797.6|154667.6|154798|154668|154797.1|154667.1|9
1654830930000|2022-06-10 03:15:30|154796.3|154666.3|154846.6|154623.3|154846.6|154670|154795.9|154623.3|16
1654830940000|2022-06-10 03:15:40|154845.9|154624.1|154801.3|154671.3|154845.9|154671.4|154799.5|154624.1|16
1654830950000|2022-06-10 03:15:50|154801.1|154671.1|154794.9|154664.9|154838.8|154671.4|154794.9|154622.3|23
1654830960000|2022-06-10 03:16:00|154794.7|154664.7|154796.3|154666.3|154796.8|154666.8|154794.5|154664.5|17
1654830970000|2022-06-10 03:16:10|154795.8|154665.8|154799.8|154669.8|154799.8|154669.8|154795.8|154665.8|15
1654830980000|2022-06-10 03:16:20|154801.8|154671.8|154852.4|154609.4|154852.4|154671.8|154797.1|154609.4|22
1654830990000|2022-06-10 03:16:30|154803.6|154673.6|154794.6|154664.6|154835.6|154686.7|154776.7|154623.1|16
1654831000000|2022-06-10 03:16:40|154797.3|154667.3|154794.7|154664.7|154834.4|154667.3|154793.4|154622.2|13
1654831010000|2022-06-10 03:16:50|154794.6|154664.6|154795.8|154665.8|154798.3|154668.3|154794.6|154664.6|19
1654831020000|2022-06-10 03:17:00|154796|154666|154794.7|154664.7|154796.5|154666.5|154794.7|154664.7|15
1654831030000|2022-06-10 03:17:10|154795.2|154665.2|154795.7|154665.7|154797.9|154667.9|154795.2|154665.2|16
1654831040000|2022-06-10 03:17:20|154796.5|154666.5|154799.1|154669.1|154858.7|154669.7|154796.1|154611.2|16
1654831050000|2022-06-10 03:17:30|154799.6|154669.6|154801.1|154671.1|154851.9|154671.1|154797.2|154618.6|17
1654831060000|2022-06-10 03:17:40|154801.9|154671.9|154798|154668|154801.9|154671.9|154796|154666|22
1654831070000|2022-06-10 03:17:50|154837.7|154631.4|154800.7|154670.7|154837.7|154671.1|154799|154631.4|13
1654831080000|2022-06-10 03:18:00|154798|154668|154800.1|154670.1|154800.9|154670.9|154797.6|154667.6|9
1654831090000|2022-06-10 03:18:10|154797.5|154667.5|154800.1|154670.1|154800.7|154670.7|154797.5|154667.5|17
1654831100000|2022-06-10 03:18:20|154801.1|154671.1|154798.4|154668.4|154835.8|154689.1|154778.4|154628.9|11
1654831110000|2022-06-10 03:18:30|154800.4|154670.4|154795.7|154665.7|154800.4|154670.4|154795.7|154665.7|9
1654831120000|2022-06-10 03:18:40|154795.5|154665.5|154796.5|154666.5|154837.3|154666.9|154795.3|154621.8|20
1654831130000|2022-06-10 03:18:50|154795.8|154665.8|154794.2|154664.2|154797|154667|154794.2|154664.2|11
1654831140000|2022-06-10 03:19:00|154794.4|154664.4|154795.2|154665.2|154796.1|154666.1|154794.3|154664.3|15
1654831150000|2022-06-10 03:19:10|154794.1|154664.1|154848.8|154601.6|154848.8|154666.6|154791.6|154601.6|17
1654831160000|2022-06-10 03:19:20|154791.2|154661.2|154800|154670|154849|154670|154790.7|154601.6|18
1654831170000|2022-06-10 03:19:30|154801.1|154671.1|154799.6|154669.6|154801.3|154671.3|154798.4|154668.4|11
1654831180000|2022-06-10 03:19:40|154798.2|154668.2|154794|154664|154798.2|154668.2|154793.2|154663.2|20
1654831190000|2022-06-10 03:19:50|154794.3|154664.3|154793.7|154663.7|154795.5|154665.5|154793.2|154663.2|15
1654831200000|2022-06-10 03:20:00|154793.2|154663.2|154792.2|154662.2|154793.9|154663.9|154792.1|154662.1|15
1654831210000|2022-06-10 03:20:10|154793.5|154663.5|154788.3|154658.3|154845|154663.5|154788.3|154600.1|24
1654831220000|2022-06-10 03:20:20|154788|154658|154790.4|154660.4|154839.3|154661.6|154787.3|154608.2|17
1654831230000|2022-06-10 03:20:30|154790.2|154660.2|154787.9|154657.9|154828.2|154662.1|154787.9|154619.6|19
1654831240000|2022-06-10 03:20:40|154787.4|154657.4|154788|154658|154801.7|154671.7|154785.9|154655.9|23
1654831250000|2022-06-10 03:20:50|154768.6|154678.6|154789.5|154659.5|154833|154678.6|154768.6|154612.9|22
1654831260000|2022-06-10 03:21:00|154790.2|154660.2|154789.4|154659.4|154825.2|154661.1|154788.8|154622.3|20
1654831270000|2022-06-10 03:21:10|154790.6|154660.6|154789.3|154659.3|154790.6|154660.6|154788.6|154658.6|10
1654831280000|2022-06-10 03:21:20|154790.4|154660.4|154791.5|154661.5|154791.9|154661.9|154789.7|154659.7|18
1654831290000|2022-06-10 03:21:30|154791.2|154661.2|154791.3|154661.3|154792.5|154662.5|154790.7|154660.7|17
1654831300000|2022-06-10 03:21:40|154791.8|154661.8|154790.8|154660.8|154792.4|154662.4|154790.8|154660.8|7
1654831310000|2022-06-10 03:21:50|154791.9|154661.9|154791.7|154661.7|154840.6|154663|154790.8|154610.5|12
1654831320000|2022-06-10 03:22:00|154791.5|154661.5|154768.3|154678.3|154791.9|154679|154764|154648|14
1654831330000|2022-06-10 03:22:10|154769|154679|154786.5|154656.5|154789.7|154679|154769|154655.2|16
1654831340000|2022-06-10 03:22:20|154787.7|154657.7|154789.4|154659.4|154789.6|154659.6|154786.6|154656.6|10
1654831350000|2022-06-10 03:22:30|154788.4|154658.4|154786.8|154656.8|154788.9|154658.9|154784.8|154654.8|15
1654831360000|2022-06-10 03:22:40|154786.7|154656.7|154784.4|154654.4|154789.2|154659.2|154782.2|154652.2|27
1654831370000|2022-06-10 03:22:50|154785.2|154655.2|154833.2|154616.8|154844.4|154657.4|154778.7|154600.3|14
1654831380000|2022-06-10 03:23:00|154790|154660|154788|154658|154790|154660|154781.6|154651.6|17
1654831390000|2022-06-10 03:23:10|154787.3|154657.3|154789.4|154659.4|154789.7|154659.7|154787.3|154657.3|15
1654831400000|2022-06-10 03:23:20|154788.5|154658.5|154783.9|154653.9|154790.1|154660.1|154783.9|154653.9|18
1654831410000|2022-06-10 03:23:30|154784.2|154654.2|154791.8|154661.8|154791.8|154661.8|154784.1|154654.1|19
1654831420000|2022-06-10 03:23:40|154790.6|154660.6|154783.4|154653.4|154790.6|154660.6|154783.4|154653.4|15
1654831430000|2022-06-10 03:23:50|154785.6|154655.6|154792.6|154662.6|154792.6|154662.6|154784.9|154654.9|17
1654831440000|2022-06-10 03:24:00|154792.4|154662.4|154788.7|154658.7|154840.6|154663.5|154788.7|154612.1|22
1654831450000|2022-06-10 03:24:10|154790.2|154660.2|154752.9|154622.9|154790.2|154660.2|154729.8|154618.3|21
1654831460000|2022-06-10 03:24:20|154753.5|154623.5|154753.7|154623.7|154753.7|154623.7|154749.9|154619.9|7
1654831470000|2022-06-10 03:24:30|154755|154625|154753.2|154623.2|154755.5|154625.5|154750.8|154620.8|10
1654831480000|2022-06-10 03:24:40|154752.7|154622.7|154747.7|154617.7|154756.1|154626.1|154747.7|154617.7|10
1654831490000|2022-06-10 03:24:50|154747.2|154617.2|154748.7|154618.7|154753.8|154623.8|154747.2|154617.2|9
1654831500000|2022-06-10 03:25:00|154749.7|154619.7|154759.3|154629.3|154759.3|154639.7|154729.7|154616|11
1654831510000|2022-06-10 03:25:10|154759.8|154629.8|154752|154622|154811.6|154638.5|154728.5|154562.4|18
1654831520000|2022-06-10 03:25:20|154752.4|154622.4|154748.1|154618.1|154752.5|154635.4|154720.8|154614.9|17
1654831530000|2022-06-10 03:25:30|154748.2|154618.2|154748.6|154618.6|154749.7|154619.7|154746.7|154616.7|18
1654831540000|2022-06-10 03:25:40|154750.3|154620.3|154750.7|154620.7|154751.3|154621.3|154746.9|154616.9|15
1654831550000|2022-06-10 03:25:50|154752.1|154622.1|154755.6|154625.6|154798.5|154627.6|154752.1|154581.5|18
1654831560000|2022-06-10 03:26:00|154745.5|154615.5|154747.6|154617.6|154751.9|154621.9|154745.5|154615.5|14
1654831570000|2022-06-10 03:26:10|154748.9|154618.9|154752.2|154622.2|154814|154627.4|154746.4|154567.3|14
1654831580000|2022-06-10 03:26:20|154751.2|154621.2|154748.8|154618.8|154755.8|154625.8|154737|154607|22
1654831590000|2022-06-10 03:26:30|154750.1|154620.1|154750|154620|154751.9|154621.9|154748.2|154618.2|18
1654831600000|2022-06-10 03:26:40|154745.8|154615.8|154740.7|154610.7|154748.6|154631.1|154721.1|154605|23
1654831610000|2022-06-10 03:26:50|154741|154611|154737.2|154607.2|154790.7|154639.2|154729.2|154584.8|28
1654831620000|2022-06-10 03:27:00|154736.3|154606.3|154741.7|154611.7|154751.9|154621.9|154736.3|154606.3|31
1654831630000|2022-06-10 03:27:10|154741.2|154611.2|154744.6|154614.6|154750.7|154620.7|154741|154611|20
1654831640000|2022-06-10 03:27:20|154745.1|154615.1|154749.4|154619.4|154750.2|154620.2|154744.8|154614.8|22
1654831650000|2022-06-10 03:27:30|154750.4|154620.4|154741.4|154611.4|154778.8|154620.4|154741|154573.4|23
1654831660000|2022-06-10 03:27:40|154742.3|154612.3|154740.6|154610.6|154787.3|154642.5|154727|154567.6|30
1654831670000|2022-06-10 03:27:50|154741.5|154611.5|154741.1|154611.1|154744.8|154614.8|154739.8|154609.8|14
1654831680000|2022-06-10 03:28:00|154743.2|154613.2|154741.7|154611.7|154745|154615|154741.7|154611.7|13
1654831690000|2022-06-10 03:28:10|154742.4|154612.4|154739.9|154609.9|154744.2|154614.2|154739.9|154609.9|15
1654831700000|2022-06-10 03:28:20|154721.2|154631.2|154718.1|154628.1|154723.5|154633.5|154715.3|154625.3|9
1654831710000|2022-06-10 03:28:30|154720.2|154630.2|154738.8|154608.8|154743.4|154633.4|154720.2|154608.8|13
1654831720000|2022-06-10 03:28:40|154739.4|154609.4|154740|154610|154783.2|154614|154729.9|154575.9|19
1654831730000|2022-06-10 03:28:50|154742|154612|154739.7|154609.7|154742.7|154632.2|154717.8|154609.7|17
1654831740000|2022-06-10 03:29:00|154741.6|154611.6|154744|154614|154744|154614|154740.9|154610.9|17
1654831750000|2022-06-10 03:29:10|154745.1|154615.1|154746.7|154616.7|154746.7|154616.7|154742.2|154612.2|21
1654831760000|2022-06-10 03:29:20|154746.3|154616.3|154753|154623|154753|154645.4|154733.7|154612.3|21
1654831770000|2022-06-10 03:29:30|154752.2|154622.2|154747.7|154617.7|154784.7|154642.8|154721|154571.6|29
1654831780000|2022-06-10 03:29:40|154747.8|154617.8|154745.6|154615.6|154748.7|154618.7|154739.2|154609.2|20
1654831790000|2022-06-10 03:29:50|154746.2|154616.2|154744.9|154614.9|154754.4|154624.4|154742.7|154612.7|17
1654831800000|2022-06-10 03:30:00|154744.4|154614.4|154747.9|154617.9|154760.9|154630.9|154744.4|154614.4|31
1654831810000|2022-06-10 03:30:10|154748.3|154618.3|154748|154618|154749.7|154619.7|154735.7|154605.7|19
1654831820000|2022-06-10 03:30:20|154745.7|154615.7|154739.2|154609.2|154800|154641.5|154723.6|154565|20
1654831830000|2022-06-10 03:30:30|154740.4|154610.4|154741.5|154611.5|154780.9|154620.9|154737.9|154577.1|20
1654831840000|2022-06-10 03:30:40|154740.8|154610.8|154744.9|154614.9|154751.4|154621.4|154740.8|154610.8|23
1654831850000|2022-06-10 03:30:50|154745.7|154615.7|154732.2|154602.2|154746.9|154616.9|154732|154602|14
1654831860000|2022-06-10 03:31:00|154736.6|154606.6|154744.8|154614.8|154805.6|154628.2|154736.6|154570|23
1654831870000|2022-06-10 03:31:10|154743.8|154613.8|154756.9|154626.9|154756.9|154626.9|154742.5|154612.5|19
1654831880000|2022-06-10 03:31:20|154761.8|154631.8|154751|154621|154761.8|154635.8|154724.3|154611.5|22
1654831890000|2022-06-10 03:31:30|154750.9|154620.9|154744.1|154614.1|154756.1|154626.1|154737.3|154607.3|20
1654831900000|2022-06-10 03:31:40|154747.5|154617.5|154743.7|154613.7|154750.7|154620.7|154739.9|154609.9|18
1654831910000|2022-06-10 03:31:50|154743.8|154613.8|154750.1|154620.1|154752.9|154622.9|154740.6|154610.6|23
1654831920000|2022-06-10 03:32:00|154748|154618|154749.7|154619.7|154758|154628|154742.8|154612.8|35
1654831930000|2022-06-10 03:32:10|154748.2|154618.2|154747.8|154617.8|154749.7|154619.7|154743.7|154613.7|26
1654831940000|2022-06-10 03:32:20|154757.6|154627.6|154758.2|154628.2|154759.8|154629.8|154747|154617|18
1654831950000|2022-06-10 03:32:30|154755.9|154625.9|154756.4|154626.4|154756.5|154626.5|154743.8|154613.8|13
1654831960000|2022-06-10 03:32:40|154756.5|154626.5|154755.3|154625.3|154756.5|154626.5|154752.6|154622.6|7
1654831970000|2022-06-10 03:32:50|154754.7|154624.7|154755.3|154625.3|154755.3|154625.3|154753.6|154623.6|5
1654831980000|2022-06-10 03:33:00|154756|154626|154764.8|154634.8|154764.8|154646.2|154734.6|154623.5|12
1654831990000|2022-06-10 03:33:10|154764.1|154634.1|154764.9|154634.9|154765.1|154635.1|154763.9|154633.9|17
1654832000000|2022-06-10 03:33:20|154764.7|154634.7|154763.7|154633.7|154764.8|154634.8|154762.5|154632.5|15
1654832010000|2022-06-10 03:33:30|154764.8|154634.8|154763.2|154633.2|154765.4|154635.4|154753|154623|18
1654832020000|2022-06-10 03:33:40|154763.6|154633.6|154755.2|154625.2|154801.9|154634.5|154749.4|154596.5|17
1654832030000|2022-06-10 03:33:50|154756.1|154626.1|154762.7|154632.7|154764.8|154634.8|154749.9|154619.9|19
1654832040000|2022-06-10 03:34:00|154765|154635|154751.3|154621.3|154765|154635|154750.1|154620.1|17
1654832050000|2022-06-10 03:34:10|154750.7|154620.7|154754.2|154624.2|154767.8|154637.8|154750.7|154620.7|27
1654832060000|2022-06-10 03:34:20|154747.2|154617.2|154757|154627|154762.9|154632.9|154747.2|154617.2|15
1654832070000|2022-06-10 03:34:30|154750.4|154620.4|154760.2|154630.2|154767.7|154637.7|154750.4|154620.4|23
1654832080000|2022-06-10 03:34:40|154759.9|154629.9|154768|154638|154768|154638|154756.6|154626.6|27
1654832090000|2022-06-10 03:34:50|154768.5|154638.5|154759|154629|154770.7|154640.7|154759|154629|23
1654832100000|2022-06-10 03:35:00|154760.2|154630.2|154768.7|154638.7|154768.9|154638.9|154757.3|154627.3|23
1654832110000|2022-06-10 03:35:10|154768.6|154638.6|154768.2|154638.2|154768.8|154638.8|154766|154636|19
1654832120000|2022-06-10 03:35:20|154767.9|154637.9|154766.4|154636.4|154823.4|154638.9|154753|154575.1|16
1654832130000|2022-06-10 03:35:30|154805.2|154603.6|154759.6|154629.6|154807.2|154639.8|154759.6|154587.3|20
1654832140000|2022-06-10 03:35:40|154761.1|154631.1|154758|154628|154801.3|154635.1|154758|154591.7|12
1654832150000|2022-06-10 03:35:50|154761.3|154631.3|154762.5|154632.5|154799.5|154646|154757.6|154592.7|14
1654832160000|2022-06-10 03:36:00|154763.1|154633.1|154764.9|154634.9|154765.9|154635.9|154761.2|154631.2|18
1654832170000|2022-06-10 03:36:10|154765.5|154635.5|154766.4|154636.4|154766.9|154636.9|154765.5|154635.5|14
1654832180000|2022-06-10 03:36:20|154767|154637|154805.4|154604.5|154809|154641.5|154765.7|154601.2|18
1654832190000|2022-06-10 03:36:30|154769.6|154639.6|154767.3|154637.3|154770.8|154640.8|154766.4|154636.4|13
1654832200000|2022-06-10 03:36:40|154767.5|154637.5|154763.6|154633.6|154767.5|154637.5|154762.5|154632.5|20
1654832210000|2022-06-10 03:36:50|154763.8|154633.8|154762.8|154632.8|154764|154634|154755.6|154625.6|17
1654832220000|2022-06-10 03:37:00|154762.9|154632.9|154759.9|154629.9|154762.9|154632.9|154758.1|154628.1|12
1654832230000|2022-06-10 03:37:10|154759.5|154629.5|154738.7|154608.7|154800|154635.6|154737.1|154590.5|20
1654832240000|2022-06-10 03:37:20|154738.4|154608.4|154758.7|154628.7|154765.3|154635.3|154738.4|154608.4|25
1654832250000|2022-06-10 03:37:30|154757.8|154627.8|154759.8|154629.8|154766.7|154636.7|154753.3|154623.3|24
1654832260000|2022-06-10 03:37:40|154763|154633|154761.1|154631.1|154808.5|154634.3|154742.3|154587.4|20
1654832270000|2022-06-10 03:37:50|154761.6|154631.6|154750.8|154620.8|154761.6|154631.6|154748.4|154618.4|16
1654832280000|2022-06-10 03:38:00|154747.6|154617.6|154754.4|154624.4|154763.8|154633.8|154746.2|154616.2|11
1654832290000|2022-06-10 03:38:10|154744.2|154614.2|154770.7|154640.7|154770.9|154640.9|154740.7|154610.7|16
1654832300000|2022-06-10 03:38:20|154769.9|154639.9|154761.8|154631.8|154770.9|154640.9|154758.5|154628.5|17
1654832310000|2022-06-10 03:38:30|154761.7|154631.7|154757.9|154627.9|154767.8|154637.8|154749.7|154619.7|12
1654832320000|2022-06-10 03:38:40|154752|154622|154757.5|154627.5|154768.4|154638.4|154747.1|154617.1|15
1654832330000|2022-06-10 03:38:50|154757.9|154627.9|154758.6|154628.6|154762.5|154632.5|154750.7|154620.7|12
1654832340000|2022-06-10 03:39:00|154757.3|154627.3|154760.9|154630.9|154801.6|154633.8|154757.3|154590.4|17
1654832350000|2022-06-10 03:39:10|154760.5|154630.5|154754.7|154624.7|154809.8|154634.2|154747.6|154582.3|19
1654832360000|2022-06-10 03:39:20|154753.6|154623.6|154757.4|154627.4|154799.4|154631|154753.6|154592.8|14
1654832370000|2022-06-10 03:39:30|154756.8|154626.8|154757.3|154627.3|154757.3|154627.3|154750.6|154620.6|14
1654832380000|2022-06-10 03:39:40|154757.6|154627.6|154758.5|154628.5|154758.6|154628.6|154757|154627|10
1654832390000|2022-06-10 03:39:50|154757.9|154627.9|154765.3|154635.3|154765.3|154635.3|154750.7|154620.7|19
1654832400000|2022-06-10 03:40:00|154765|154635|154760|154630|154765|154635|154755.6|154625.6|19
1654832410000|2022-06-10 03:40:10|154759.2|154629.2|154758.9|154628.9|154764|154634|154746.2|154616.2|16
1654832420000|2022-06-10 03:40:20|154763.8|154633.8|154764.8|154634.8|154795.8|154635.5|154759.6|154594.9|16
1654832430000|2022-06-10 03:40:30|154764.6|154634.6|154761|154631|154765.7|154635.7|154749.8|154619.8|24
1654832440000|2022-06-10 03:40:40|154760.9|154630.9|154760.9|154630.9|154776.1|154646.1|154752.6|154622.6|30
1654832450000|2022-06-10 03:40:50|154759.9|154629.9|154759.5|154629.5|154765.6|154635.6|154755.3|154625.3|31
1654832460000|2022-06-10 03:41:00|154761.7|154631.7|154762|154632|154765|154635|154759.7|154629.7|26
1654832470000|2022-06-10 03:41:10|154760.7|154630.7|154759.6|154629.6|154768.3|154638.3|154752|154622|22
1654832480000|2022-06-10 03:41:20|154764.1|154634.1|154759.5|154629.5|154765.4|154635.4|154755.7|154625.7|21
1654832490000|2022-06-10 03:41:30|154766.2|154636.2|154761.8|154631.8|154766.6|154636.6|154761.2|154631.2|23
1654832500000|2022-06-10 03:41:40|154761.6|154631.6|154753.1|154623.1|154772.7|154642.7|154749.9|154619.9|29
1654832510000|2022-06-10 03:41:50|154759|154629|154763.1|154633.1|154770.8|154640.8|154757.4|154627.4|22
1654832520000|2022-06-10 03:42:00|154761.6|154631.6|154754.6|154624.6|154839|154646.2|154749.7|154604|29
1654832530000|2022-06-10 03:42:10|154760.4|154630.4|154773|154643|154773|154643|154757.7|154627.7|19
1654832540000|2022-06-10 03:42:20|154759.7|154629.7|154751.6|154621.6|154775|154645|154746.3|154616.3|22
1654832550000|2022-06-10 03:42:30|154762.5|154632.5|154761.7|154631.7|154768.7|154638.7|154747.4|154617.4|22
1654832560000|2022-06-10 03:42:40|154765.9|154635.9|154757.3|154627.3|154772.7|154642.7|154757.3|154627.3|18
1654832570000|2022-06-10 03:42:50|154778.9|154574|154765.1|154635.1|154778.9|154638.5|154748.6|154574|22
1654832580000|2022-06-10 03:43:00|154762.4|154632.4|154763|154633|154766.6|154636.6|154761.2|154631.2|22
1654832590000|2022-06-10 03:43:10|154760|154630|154762.9|154632.9|154773|154643|154754.1|154624.1|22
1654832600000|2022-06-10 03:43:20|154757.2|154627.2|154751.6|154661.6|154772.4|154668.3|154751.6|154622.6|31
1654832610000|2022-06-10 03:43:30|154750.4|154660.4|154800.5|154670.5|154801|154684.4|154750.4|154660.4|25
1654832620000|2022-06-10 03:43:40|154801.6|154671.6|154797.8|154667.8|154804.1|154674.1|154789.7|154659.7|17
1654832630000|2022-06-10 03:43:50|154796.3|154666.3|154791.2|154661.2|154797.1|154667.1|154790.3|154660.3|13
1654832640000|2022-06-10 03:44:00|154791.4|154661.4|154793.5|154663.5|154794.6|154664.6|154789.9|154659.9|19
1654832650000|2022-06-10 03:44:10|154794.3|154664.3|154801.5|154671.5|154840.2|154673.1|154787.9|154622.6|19
1654832660000|2022-06-10 03:44:20|154797.9|154667.9|154788.6|154658.6|154801.7|154688.7|154778.7|154657.3|15
1654832670000|2022-06-10 03:44:30|154791.6|154661.6|154789.9|154659.9|154796.6|154666.6|154789.9|154659.9|23
1654832680000|2022-06-10 03:44:40|154791.2|154661.2|154790.5|154660.5|154794.4|154664.4|154788|154658|14
1654832690000|2022-06-10 03:44:50|154789.4|154659.4|154797.4|154667.4|154797.7|154667.7|154777.9|154647.9|28
1654832700000|2022-06-10 03:45:00|154798.1|154668.1|154789.4|154659.4|154798.5|154668.5|154768|154638|23
1654832710000|2022-06-10 03:45:10|154791.1|154661.1|154790|154660|154794.1|154664.1|154785.7|154655.7|15
1654832720000|2022-06-10 03:45:20|154790.5|154660.5|154798.7|154668.7|154798.8|154668.8|154790.5|154660.5|16
1654832730000|2022-06-10 03:45:30|154798|154668|154793.2|154663.2|154843|154669.8|154789.1|154624.8|14
1654832740000|2022-06-10 03:45:40|154793.3|154663.3|154785.5|154655.5|154793.3|154680.3|154770.3|154653.8|22
1654832750000|2022-06-10 03:45:50|154786.9|154656.9|154789.7|154659.7|154789.7|154659.7|154785.2|154655.2|18
1654832760000|2022-06-10 03:46:00|154789.6|154659.6|154786.8|154656.8|154793.4|154663.4|154786.5|154656.5|22
1654832770000|2022-06-10 03:46:10|154784.1|154654.1|154786.3|154656.3|154789.3|154659.3|154779.5|154649.5|22
1654832780000|2022-06-10 03:46:20|154784.2|154654.2|154788.4|154658.4|154794.6|154664.6|154780.7|154650.7|22
1654832790000|2022-06-10 03:46:30|154787.2|154657.2|154785|154655|154788.5|154658.5|154783.5|154653.5|10
1654832800000|2022-06-10 03:46:40|154785.5|154655.5|154785.7|154655.7|154787.3|154657.3|154780.8|154650.8|22
1654832810000|2022-06-10 03:46:50|154784.2|154654.2|154788.2|154658.2|154789.2|154659.2|154784.2|154654.2|21
1654832820000|2022-06-10 03:47:00|154788|154658|154778.3|154648.3|154816|154672.1|154762.1|154614|20
1654832830000|2022-06-10 03:47:10|154779.5|154649.5|154778.8|154648.8|154781.9|154651.9|154774|154644|16
1654832840000|2022-06-10 03:47:20|154777.1|154647.1|154782|154652|154818.9|154652.3|154772.8|154610.8|26
1654832850000|2022-06-10 03:47:30|154781.3|154651.3|154784.3|154654.3|154784.3|154654.3|154778.1|154648.1|17
1654832860000|2022-06-10 03:47:40|154783.4|154653.4|154784.2|154654.2|154785.3|154655.3|154772.9|154642.9|18
1654832870000|2022-06-10 03:47:50|154784.9|154654.9|154779.6|154649.6|154786.9|154669.9|154756.4|154646.7|24
1654832880000|2022-06-10 03:48:00|154779|154649|154780.9|154650.9|154791|154661|154779|154649|22
1654832890000|2022-06-10 03:48:10|154781.9|154651.9|154786.3|154656.3|154787.2|154657.2|154778.5|154648.5|31
1654832900000|2022-06-10 03:48:20|154787|154657|154782.2|154652.2|154787.8|154657.8|154779.1|154649.1|23
1654832910000|2022-06-10 03:48:30|154783|154653|154781.6|154651.6|154784.5|154654.5|154780.4|154650.4|22
1654832920000|2022-06-10 03:48:40|154780.8|154650.8|154783.5|154653.5|154785.6|154655.6|154780.8|154650.8|9
1654832930000|2022-06-10 03:48:50|154780.1|154650.1|154783.6|154653.6|154847.2|154672|154762|154596.2|22
1654832940000|2022-06-10 03:49:00|154784|154654|154789.9|154659.9|154790.3|154660.3|154779.7|154649.7|31
1654832950000|2022-06-10 03:49:10|154789.2|154659.2|154787.9|154657.9|154833.7|154661.3|154782.1|154617.4|23
1654832960000|2022-06-10 03:49:20|154789.6|154659.6|154786.6|154656.6|154789.9|154679.8|154769.8|154652.1|22
1654832970000|2022-06-10 03:49:30|154780.3|154650.3|154782.8|154652.8|154794|154664|154779.8|154649.8|23
1654832980000|2022-06-10 03:49:40|154782.6|154652.6|154781.2|154651.2|154786.7|154656.7|154780.8|154650.8|23
1654832990000|2022-06-10 03:49:50|154782.1|154652.1|154785.4|154655.4|154787.9|154657.9|154782.1|154652.1|20
1654833000000|2022-06-10 03:50:00|154785.5|154655.5|154800.6|154670.6|154824.2|154670.6|154783.7|154621.6|26
1654833010000|2022-06-10 03:50:10|154799|154669|154788.9|154658.9|154849.2|154682.1|154772.1|154606.2|27
1654833020000|2022-06-10 03:50:20|154788.6|154658.6|154784.8|154654.8|154792.2|154662.2|154784.8|154654.8|18
1654833030000|2022-06-10 03:50:30|154786.4|154656.4|154790.9|154660.9|154791.8|154661.8|154786.4|154656.4|20
1654833040000|2022-06-10 03:50:40|154790.6|154660.6|154787.6|154657.6|154796.3|154666.3|154787.4|154657.4|24
1654833050000|2022-06-10 03:50:50|154789.4|154659.4|154790.2|154660.2|154795|154665|154787.8|154657.8|31
1654833060000|2022-06-10 03:51:00|154791.2|154661.2|154789.7|154659.7|154792.8|154662.8|154775.5|154645.5|24
1654833070000|2022-06-10 03:51:10|154789.8|154659.8|154792.5|154662.5|154793.4|154663.4|154785.2|154655.2|17
1654833080000|2022-06-10 03:51:20|154855.8|154593.5|154787.2|154657.2|154855.8|154659.6|154783.9|154593.5|8
1654833090000|2022-06-10 03:51:30|154788.2|154658.2|154786.3|154656.3|154788.2|154658.2|154784.6|154654.6|20
1654833100000|2022-06-10 03:51:40|154786.2|154656.2|154786.2|154656.2|154787.9|154657.9|154784|154654|18
1654833110000|2022-06-10 03:51:50|154787.9|154657.9|154782.6|154652.6|154827.7|154674.5|154763.7|154619.1|25
1654833120000|2022-06-10 03:52:00|154815.4|154613.8|154782|154652|154830|154656|154779.3|154605.4|21
1654833130000|2022-06-10 03:52:10|154781.6|154651.6|154791.1|154661.1|154791.1|154661.1|154781.6|154651.6|20
1654833140000|2022-06-10 03:52:20|154790.7|154660.7|154791|154661|154793.1|154663.1|154789.1|154659.1|20
1654833150000|2022-06-10 03:52:30|154791.6|154661.6|154791.7|154661.7|154793.7|154663.7|154790.6|154660.6|17
1654833160000|2022-06-10 03:52:40|154791.6|154661.6|154788|154658|154791.6|154661.6|154787.8|154657.8|15
1654833170000|2022-06-10 03:52:50|154788.6|154658.6|154790.1|154660.1|154790.6|154660.6|154788.6|154658.6|10
1654833180000|2022-06-10 03:53:00|154793|154663|154783.9|154653.9|154834.8|154668.2|154758.2|154595.8|15
1654833190000|2022-06-10 03:53:10|154783.7|154653.7|154782.2|154652.2|154788.9|154658.9|154781.9|154651.9|17
1654833200000|2022-06-10 03:53:20|154782.4|154652.4|154784.6|154654.6|154784.8|154654.8|154779.6|154649.6|18
1654833210000|2022-06-10 03:53:30|154785|154655|154784.4|154654.4|154786.2|154656.2|154782.6|154652.6|19
1654833220000|2022-06-10 03:53:40|154784.8|154654.8|154787|154657|154839.5|154673.9|154763.9|154620.7|19
1654833230000|2022-06-10 03:53:50|154790.3|154660.3|154824.5|154623.8|154824.5|154660.3|154782.6|154623.8|19
1654833240000|2022-06-10 03:54:00|154789.1|154659.1|154779.6|154649.6|154873|154662|154771.4|154582|29
1654833250000|2022-06-10 03:54:10|154778.8|154648.8|154786.7|154656.7|154786.7|154656.7|154778.3|154648.3|12
1654833260000|2022-06-10 03:54:20|154786.5|154656.5|154786|154656|154788|154658|154784.8|154654.8|19
1654833270000|2022-06-10 03:54:30|154786.5|154656.5|154786.5|154656.5|154788.7|154658.7|154784.4|154654.4|16
1654833280000|2022-06-10 03:54:40|154786.6|154656.6|154781.4|154651.4|154847.2|154669.6|154759.6|154595.2|19
1654833290000|2022-06-10 03:54:50|154778.5|154648.5|154786.4|154656.4|154789.4|154659.4|154778.5|154648.5|20
1654833300000|2022-06-10 03:55:00|154780.6|154650.6|154782.2|154652.2|154783.1|154653.1|154771.4|154641.4|28
1654833310000|2022-06-10 03:55:10|154782.8|154652.8|154773.2|154643.2|154785|154655|154769.4|154639.4|25
1654833320000|2022-06-10 03:55:20|154773.5|154643.5|154791.5|154661.5|154791.5|154661.5|154770.1|154640.1|22
1654833330000|2022-06-10 03:55:30|154790.4|154660.4|154789.3|154659.3|154828.9|154662|154784.3|154626.8|19
1654833340000|2022-06-10 03:55:40|154789|154659|154787.3|154657.3|154791.8|154661.8|154787.3|154657.3|18
1654833350000|2022-06-10 03:55:50|154787.2|154657.2|154790.4|154660.4|154796|154666|154780.4|154650.4|26
1654833360000|2022-06-10 03:56:00|154791.8|154661.8|154778.9|154648.9|154794|154664|154776.4|154646.4|26
1654833370000|2022-06-10 03:56:10|154785.9|154655.9|154779.9|154649.9|154790.6|154660.6|154774.9|154644.9|22
1654833380000|2022-06-10 03:56:20|154779.3|154649.3|154775.7|154645.7|154789.9|154659.9|154772.7|154642.7|16
1654833390000|2022-06-10 03:56:30|154773.8|154643.8|154788.8|154658.8|154788.8|154658.8|154772.5|154642.5|19
1654833400000|2022-06-10 03:56:40|154789|154659|154784.9|154654.9|154841.6|154662.1|154770.4|154616.6|26
1654833410000|2022-06-10 03:56:50|154768.9|154638.9|154786.2|154656.2|154828.3|154661.5|154768.9|154616.8|21
1654833420000|2022-06-10 03:57:00|154785.7|154655.7|154772|154642|154787.9|154657.9|154772|154642|14
1654833430000|2022-06-10 03:57:10|154773.8|154643.8|154791.8|154661.8|154791.8|154661.8|154773.8|154643.8|15
1654833440000|2022-06-10 03:57:20|154792.3|154662.3|154773.5|154643.5|154828.1|154664|154769.3|154624.5|14
1654833450000|2022-06-10 03:57:30|154790.9|154660.9|154788.4|154658.4|154790.9|154660.9|154768|154638|21
1654833460000|2022-06-10 03:57:40|154789.8|154659.8|154785.5|154655.5|154789.8|154675|154763.3|154633.3|30
1654833470000|2022-06-10 03:57:50|154784.2|154654.2|154788.9|154658.9|154792.6|154662.6|154779.7|154649.7|21
1654833480000|2022-06-10 03:58:00|154789|154659|154790.2|154660.2|154791.7|154661.7|154789|154659|16
1654833490000|2022-06-10 03:58:10|154791.9|154661.9|154780.1|154650.1|154792.1|154662.1|154771.7|154641.7|22
1654833500000|2022-06-10 03:58:20|154779.7|154649.7|154789.4|154659.4|154846.4|154660.6|154776.7|154607.2|24
1654833510000|2022-06-10 03:58:30|154788.3|154658.3|154785.8|154655.8|154791.7|154661.7|154784.7|154654.7|23
1654833520000|2022-06-10 03:58:40|154786.2|154656.2|154783.6|154653.6|154788.5|154658.5|154782.7|154652.7|30
1654833530000|2022-06-10 03:58:50|154783.2|154653.2|154778.5|154648.5|154783.3|154653.3|154778.5|154648.5|18
1654833540000|2022-06-10 03:59:00|154778|154648|154778.4|154648.4|154783|154653|154777.5|154647.5|16
1654833550000|2022-06-10 03:59:10|154777.2|154647.2|154775.7|154645.7|154780.7|154650.7|154771.5|154641.5|16
1654833560000|2022-06-10 03:59:20|154780.3|154650.3|154777.7|154647.7|154817.2|154652.9|154773.9|154617.1|21
1654833570000|2022-06-10 03:59:30|154779.7|154649.7|154780.8|154650.8|154830.7|154656.8|154775|154618.2|27
1654833580000|2022-06-10 03:59:40|154781.7|154651.7|154784.3|154654.3|154785.2|154655.2|154781.2|154651.2|25
1654833590000|2022-06-10 03:59:50|154784.8|154654.8|154783.1|154653.1|154784.8|154654.8|154782.3|154652.3|16
1654833600000|2022-06-10 04:00:00|154776.1|154646.1|154715.4|154585.4|154776.1|154646.1|154710.8|154580.8|35
1654833610000|2022-06-10 04:00:10|154716.4|154586.4|154718.9|154588.9|154719.7|154589.7|154716.2|154586.2|23
1654833620000|2022-06-10 04:00:20|154719.1|154589.1|154717.8|154587.8|154720.2|154590.2|154717.8|154587.8|19
1654833630000|2022-06-10 04:00:30|154716|154586|154717.4|154587.4|154718.6|154588.6|154711.7|154581.7|33
1654833640000|2022-06-10 04:00:40|154717.6|154587.6|154714.3|154584.3|154754.2|154588.7|154713|154553.3|28
1654833650000|2022-06-10 04:00:50|154715|154585|154714.5|154584.5|154715.3|154585.3|154714.5|154584.5|15
1654833660000|2022-06-10 04:01:00|154714.9|154584.9|154718.4|154588.4|154723.8|154593.8|154714.9|154584.9|26
1654833670000|2022-06-10 04:01:10|154719|154589|154720.2|154590.2|154722.3|154592.3|154718.7|154588.7|20
1654833680000|2022-06-10 04:01:20|154720.5|154590.5|154718.3|154588.3|154721|154591|154716.8|154586.8|18
1654833690000|2022-06-10 04:01:30|154718|154588|154753.6|154550.5|154765.2|154590.7|154709.2|154537.6|25
1654833700000|2022-06-10 04:01:40|154770.3|154534.7|154717.4|154587.4|154781.4|154591.3|154708.8|154523.6|35
1654833710000|2022-06-10 04:01:50|154719.6|154589.6|154724.6|154594.6|154772.5|154594.6|154710.7|154540.5|26
1654833720000|2022-06-10 04:02:00|154724.3|154594.3|154719.4|154589.4|154724.3|154594.3|154716.2|154586.2|27
1654833730000|2022-06-10 04:02:10|154718.8|154588.8|154716.6|154586.6|154718.8|154588.8|154712.3|154582.3|25
1654833740000|2022-06-10 04:02:20|154717.4|154587.4|154767|154549|154770.6|154595.5|154717.4|154549|19
1654833750000|2022-06-10 04:02:30|154767.4|154548.3|154710.3|154580.3|154778.2|154605.3|154689.7|154538.5|25
1654833760000|2022-06-10 04:02:40|154710.4|154580.4|154711.8|154581.8|154722.8|154592.8|154704|154574|18
1654833770000|2022-06-10 04:02:50|154712|154582|154719.6|154589.6|154723.8|154593.8|154711.7|154581.7|15
1654833780000|2022-06-10 04:03:00|154719.8|154589.8|154775.1|154645.1|154777.2|154655.7|154719.7|154589.7|16
1654833790000|2022-06-10 04:03:10|154777.3|154647.3|154775.8|154645.8|154777.3|154647.3|154774.3|154644.3|19
1654833800000|2022-06-10 04:03:20|154775.3|154645.3|154773.3|154643.3|154775.3|154645.3|154770.9|154640.9|18
1654833810000|2022-06-10 04:03:30|154773|154643|154769.9|154639.9|154773.3|154643.3|154768.8|154638.8|10
1654833820000|2022-06-10 04:03:40|154820.5|154596.2|154770.3|154640.3|154820.5|154644.3|154767.5|154596.2|16
1654833830000|2022-06-10 04:03:50|154770.6|154640.6|154769.7|154639.7|154813.6|154642.2|154769.5|154599.3|10
1654833840000|2022-06-10 04:04:00|154770.4|154640.4|154768.5|154638.5|154770.4|154640.4|154767.4|154637.4|18
1654833850000|2022-06-10 04:04:10|154769|154639|154765.4|154635.4|154769.1|154639.1|154765.4|154635.4|15
1654833860000|2022-06-10 04:04:20|154765.3|154635.3|154767.8|154637.8|154768.5|154638.5|154764.9|154634.9|14
1654833870000|2022-06-10 04:04:30|154768.1|154638.1|154764.9|154634.9|154809.1|154638.3|154764.8|154592.4|22
1654833880000|2022-06-10 04:04:40|154764.4|154634.4|154765.7|154635.7|154803.1|154637.5|154764.4|154599.4|12
1654833890000|2022-06-10 04:04:50|154765|154635|154761.7|154631.7|154766.3|154636.3|154757.8|154627.8|18
1654833900000|2022-06-10 04:05:00|154763|154633|154760|154630|154764.3|154634.3|154757.9|154627.9|19
1654833910000|2022-06-10 04:05:10|154759|154629|154759.5|154629.5|154763.2|154633.2|154759|154629|15
1654833920000|2022-06-10 04:05:20|154758.4|154628.4|154760.1|154630.1|154760.1|154630.1|154758.4|154628.4|6
1654833930000|2022-06-10 04:05:30|154798.6|154589.9|154760.5|154630.5|154798.6|154630.9|154755.5|154589.9|12
1654833940000|2022-06-10 04:05:40|154760.4|154630.4|154756.7|154626.7|154761.4|154631.4|154756.4|154626.4|11
1654833950000|2022-06-10 04:05:50|154756.9|154626.9|154757.2|154627.2|154795.4|154628.9|154755.2|154586.5|21
1654833960000|2022-06-10 04:06:00|154755.2|154625.2|154759.5|154629.5|154760|154630|154755.2|154625.2|17
1654833970000|2022-06-10 04:06:10|154759|154629|154762.2|154632.2|154762.2|154632.2|154756.6|154626.6|15
1654833980000|2022-06-10 04:06:20|154762.3|154632.3|154760.8|154630.8|154762.9|154632.9|154759.1|154629.1|16
1654833990000|2022-06-10 04:06:30|154760.6|154630.6|154760.4|154630.4|154763.2|154633.2|154760|154630|14
1654834000000|2022-06-10 04:06:40|154760.8|154630.8|154761|154631|154761.7|154631.7|154756.5|154626.5|12
1654834010000|2022-06-10 04:06:50|154759.5|154629.5|154765.1|154635.1|154765.5|154635.5|154757.5|154627.5|18
1654834020000|2022-06-10 04:07:00|154762.8|154632.8|154761.7|154631.7|154762.8|154632.8|154761.6|154631.6|15
1654834030000|2022-06-10 04:07:10|154761.8|154631.8|154764|154634|154765.5|154635.5|154761.6|154631.6|16
1654834040000|2022-06-10 04:07:20|154763.1|154633.1|154763.4|154633.4|154763.6|154633.6|154761.7|154631.7|14
1654834050000|2022-06-10 04:07:30|154764.7|154634.7|154765|154635|154765.6|154635.6|154762.5|154632.5|15
1654834060000|2022-06-10 04:07:40|154765.8|154635.8|154762.4|154632.4|154811.1|154637.5|154758.2|154594.9|13
1654834070000|2022-06-10 04:07:50|154762.6|154632.6|154763.8|154633.8|154765|154635|154760.9|154630.9|16
1654834080000|2022-06-10 04:08:00|154762.4|154632.4|154762.6|154632.6|154764|154634|154761.2|154631.2|12
1654834090000|2022-06-10 04:08:10|154763.6|154633.6|154762.9|154632.9|154765|154635|154758.9|154628.9|18
1654834100000|2022-06-10 04:08:20|154762.5|154632.5|154766.7|154636.7|154766.7|154636.7|154761.8|154631.8|16
1654834110000|2022-06-10 04:08:30|154766.2|154636.2|154768.9|154638.9|154814.4|154639.4|154761|154591|21
1654834120000|2022-06-10 04:08:40|154769.2|154639.2|154766.6|154636.6|154823.2|154642.4|154762.8|154585.5|21
1654834130000|2022-06-10 04:08:50|154767.3|154637.3|154764.9|154634.9|154768.2|154638.2|154764.9|154634.9|15
1654834140000|2022-06-10 04:09:00|154763.9|154633.9|154765.9|154635.9|154766.8|154636.8|154763.6|154633.6|14
1654834150000|2022-06-10 04:09:10|154766.7|154636.7|154767.2|154637.2|154822.7|154637.2|154765.5|154583.8|16
1654834160000|2022-06-10 04:09:20|154766.7|154636.7|154766.4|154636.4|154768.8|154638.8|154765.6|154635.6|11
1654834170000|2022-06-10 04:09:30|154767.4|154637.4|154767.1|154637.1|154806.5|154654.6|154743.3|154598.9|18
1654834180000|2022-06-10 04:09:40|154766.9|154636.9|154765.4|154635.4|154766.9|154636.9|154763.8|154633.8|14
1654834190000|2022-06-10 04:09:50|154765.2|154635.2|154765.4|154635.4|154766|154636|154763.1|154633.1|14
1654834200000|2022-06-10 04:10:00|154765|154635|154763.2|154633.2|154766.8|154636.8|154763.2|154633.2|15
1654834210000|2022-06-10 04:10:10|154764.1|154634.1|154763.9|154633.9|154764.7|154634.7|154762.9|154632.9|16
1654834220000|2022-06-10 04:10:20|154763.6|154633.6|154810.4|154594.6|154827.8|154637.4|154762.5|154577.8|23
1654834230000|2022-06-10 04:10:30|154767.9|154637.9|154767.4|154637.4|154768.3|154638.3|154763.4|154633.4|17
1654834240000|2022-06-10 04:10:40|154767.1|154637.1|154764.2|154634.2|154767.1|154637.1|154763.1|154633.1|12
1654834250000|2022-06-10 04:10:50|154763.9|154633.9|154763.4|154633.4|154764.7|154634.7|154763.4|154633.4|13
1654834260000|2022-06-10 04:11:00|154764.1|154634.1|154804.9|154601.1|154804.9|154651|154741|154599.2|20
1654834270000|2022-06-10 04:11:10|154766.8|154636.8|154762.5|154632.5|154816.8|154636.8|154762.3|154588.8|10
1654834280000|2022-06-10 04:11:20|154762.4|154632.4|154762.2|154632.2|154808.8|154638.2|154761.4|154599.5|20
1654834290000|2022-06-10 04:11:30|154762.6|154632.6|154760|154630|154763.8|154633.8|154759.5|154629.5|15
1654834300000|2022-06-10 04:11:40|154758.3|154628.3|154756.1|154626.1|154759.7|154629.7|154754|154624|21
1654834310000|2022-06-10 04:11:50|154756.5|154626.5|154758.5|154628.5|154761.2|154631.2|154756.3|154626.3|19
1654834320000|2022-06-10 04:12:00|154757.9|154627.9|154760.8|154630.8|154763.1|154633.1|154757.9|154627.9|11
1654834330000|2022-06-10 04:12:10|154760.7|154630.7|154760.8|154630.8|154807.8|154649.2|154737|154588.9|25
1654834340000|2022-06-10 04:12:20|154760.5|154630.5|154761.2|154631.2|154815.8|154637.7|154760.5|154588.3|23
1654834350000|2022-06-10 04:12:30|154762.2|154632.2|154765.6|154635.6|154821.4|154638.2|154762.2|154583.6|20
1654834360000|2022-06-10 04:12:40|154762.8|154632.8|154765.5|154635.5|154765.5|154635.5|154761.9|154631.9|13
1654834370000|2022-06-10 04:12:50|154762.5|154632.5|154764.5|154634.5|154765.2|154635.2|154762.4|154632.4|11
1654834380000|2022-06-10 04:13:00|154765.4|154635.4|154760.6|154630.6|154766|154636|154760.6|154630.6|12
1654834390000|2022-06-10 04:13:10|154763.4|154633.4|154759.5|154629.5|154764.5|154634.5|154757.3|154627.3|16
1654834400000|2022-06-10 04:13:20|154758.1|154628.1|154764.4|154634.4|154799.6|154634.4|154757.3|154589.4|23
1654834410000|2022-06-10 04:13:30|154767.5|154637.5|154764.3|154634.3|154801.2|154637.5|154758.8|154595.8|17
1654834420000|2022-06-10 04:13:40|154763.3|154633.3|154761|154631|154767.2|154637.2|154760.7|154630.7|15
1654834430000|2022-06-10 04:13:50|154760.4|154630.4|154758.1|154628.1|154760.4|154630.4|154757.3|154627.3|11
1654834440000|2022-06-10 04:14:00|154758.2|154628.2|154755|154625|154793.5|154628.2|154754.4|154577.6|15
1654834450000|2022-06-10 04:14:10|154754.8|154624.8|154759.8|154629.8|154761.9|154631.9|154754.8|154624.8|18
1654834460000|2022-06-10 04:14:20|154759.7|154629.7|154759.7|154629.7|154759.7|154629.7|154755.3|154625.3|11
1654834470000|2022-06-10 04:14:30|154759.1|154629.1|154758.8|154628.8|154760.2|154630.2|154758.6|154628.6|14
1654834480000|2022-06-10 04:14:40|154757.8|154627.8|154759.8|154629.8|154810.7|154629.9|154756.7|154575.4|13
1654834490000|2022-06-10 04:14:50|154798.5|154589.1|154756.4|154626.4|154802|154629|154754.7|154585.8|15
1654834500000|2022-06-10 04:15:00|154754.1|154624.1|154752.7|154622.7|154798.8|154626.5|154752|154573.2|15
1654834510000|2022-06-10 04:15:10|154752.9|154622.9|154757.9|154627.9|154758.8|154628.8|154752.6|154622.6|14
1654834520000|2022-06-10 04:15:20|154758.1|154628.1|154759.7|154629.7|154761.1|154631.1|154757.5|154627.5|13
1654834530000|2022-06-10 04:15:30|154759.2|154629.2|154756|154626|154762.7|154632.7|154756|154626|19
1654834540000|2022-06-10 04:15:40|154766.1|154636.1|154761.9|154631.9|154766.1|154636.1|154760.3|154630.3|13
1654834550000|2022-06-10 04:15:50|154762.1|154632.1|154762.3|154632.3|154764.3|154634.3|154762|154632|9
1654834560000|2022-06-10 04:16:00|154763.9|154633.9|154762.2|154632.2|154763.9|154633.9|154760.4|154630.4|6
1654834570000|2022-06-10 04:16:10|154761.2|154631.2|154760.6|154630.6|154761.5|154631.5|154760.6|154630.6|3
1654834580000|2022-06-10 04:16:20|154761.2|154631.2|154738.3|154648.3|154761.2|154648.3|154736.5|154631.2|8
1654834590000|2022-06-10 04:16:30|154766.6|154636.6|154761.1|154631.1|154766.6|154636.6|154760.8|154630.8|8
1654834600000|2022-06-10 04:16:40|154762.7|154632.7|154813.3|154578.4|154813.3|154632.7|154761.1|154578.4|5
1654834610000|2022-06-10 04:16:50|154798.6|154591.7|154759.9|154629.9|154798.7|154630.9|154758.4|154591.7|9
1654834620000|2022-06-10 04:17:00|154824.3|154561.9|154774.4|154644.4|154824.3|154661.8|154750.7|154561.9|20
1654834630000|2022-06-10 04:17:10|154771.8|154641.8|154806.5|154676.5|154811.1|154681.1|154771.7|154641.7|26
1654834640000|2022-06-10 04:17:20|154806.4|154676.4|154806.9|154676.9|154848.1|154678.8|154805.2|154640.6|15
1654834650000|2022-06-10 04:17:30|154807.4|154677.4|154810.9|154680.9|154853.6|154713.8|154799.5|154640.1|15
1654834660000|2022-06-10 04:17:40|154810.4|154680.4|154809.4|154679.4|154814.5|154684.5|154804.8|154674.8|26
1654834670000|2022-06-10 04:17:50|154811.4|154681.4|154819.4|154689.4|154858.1|154692.6|154808.7|154657.2|29
1654834680000|2022-06-10 04:18:00|154819.2|154689.2|154813.6|154683.6|154822|154692|154813.6|154683.6|30
1654834690000|2022-06-10 04:18:10|154816.5|154686.5|154813.8|154683.8|154817.3|154687.3|154812.4|154682.4|25
1654834700000|2022-06-10 04:18:20|154815.2|154685.2|154814.4|154684.4|154816.6|154686.6|154812.6|154682.6|27
1654834710000|2022-06-10 04:18:30|154814.6|154684.6|154811.3|154681.3|154816.9|154686.9|154810.4|154680.4|28
1654834720000|2022-06-10 04:18:40|154812.5|154682.5|154814.8|154684.8|154817.2|154687.2|154809.2|154679.2|25
1654834730000|2022-06-10 04:18:50|154817.3|154687.3|154814.5|154684.5|154817.3|154687.3|154812.1|154682.1|23
1654834740000|2022-06-10 04:19:00|154812|154682|154819.1|154689.1|154820.8|154690.8|154812|154682|20
1654834750000|2022-06-10 04:19:10|154820.1|154690.1|154815.6|154685.6|154821.3|154691.3|154811.4|154681.4|22
1654834760000|2022-06-10 04:19:20|154818.9|154688.9|154818.5|154688.5|154831.7|154701.7|154806.9|154676.9|19
1654834770000|2022-06-10 04:19:30|154818.7|154688.7|154814.2|154684.2|154821.5|154691.5|154814.2|154684.2|17
1654834780000|2022-06-10 04:19:40|154816.7|154686.7|154831|154701|154863.3|154705.7|154816.7|154662.6|16
1654834790000|2022-06-10 04:19:50|154838.2|154708.2|154836.5|154706.5|154839.5|154709.5|154834.2|154704.2|15
1654834800000|2022-06-10 04:20:00|154833.4|154703.4|154835.7|154705.7|154838.4|154708.4|154827|154697|18
1654834810000|2022-06-10 04:20:10|154832.8|154702.8|154837.7|154707.7|154839.7|154709.7|154831.9|154701.9|9
1654834820000|2022-06-10 04:20:20|154835.6|154705.6|154840.6|154710.6|154885.2|154711|154835.6|154666.9|9
1654834830000|2022-06-10 04:20:30|154832.8|154702.8|154861.9|154651.8|154869.8|154703.3|154822.8|154643.8|18
1654834840000|2022-06-10 04:20:40|154822.4|154692.4|154828.8|154698.8|154873.9|154709.1|154821.3|154640.6|10
1654834850000|2022-06-10 04:20:50|154831.5|154701.5|154823.9|154693.9|154832|154702|154822.7|154692.7|20
1654834860000|2022-06-10 04:21:00|154823|154693|154847.4|154635.1|154861|154709.5|154806.6|154632.1|22
1654834870000|2022-06-10 04:21:10|154810|154680|154810.1|154680.1|154828.1|154698.1|154803.6|154673.6|18
1654834880000|2022-06-10 04:21:20|154810.3|154680.3|154801.8|154671.8|154810.3|154680.3|154793.2|154663.2|20
1654834890000|2022-06-10 04:21:30|154802.6|154672.6|154787.9|154657.9|154832.2|154673|154784.4|154612.5|17
1654834900000|2022-06-10 04:21:40|154787.8|154657.8|154781.6|154651.6|154832|154657.8|154781.6|154617.2|21
1654834910000|2022-06-10 04:21:50|154781.4|154651.4|154782.4|154652.4|154784.2|154654.2|154781.3|154651.3|13
1654834920000|2022-06-10 04:22:00|154783|154653|154781.2|154651.2|154784.6|154654.6|154781.2|154651.2|17
1654834930000|2022-06-10 04:22:10|154822.1|154616|154784|154654|154822.1|154654|154779.9|154616|15
1654834940000|2022-06-10 04:22:20|154784.2|154654.2|154819.5|154618.1|154827.1|154656.2|154782.3|154614.7|16
1654834950000|2022-06-10 04:22:30|154820.6|154614.7|154781.4|154651.4|154820.6|154653.5|154781.4|154614.7|21
1654834960000|2022-06-10 04:22:40|154781.8|154651.8|154779.8|154649.8|154782|154652|154779.8|154649.8|10
1654834970000|2022-06-10 04:22:50|154785.1|154655.1|154782.1|154652.1|154785.1|154655.1|154782|154652|13
1654834980000|2022-06-10 04:23:00|154782.4|154652.4|154769.2|154639.2|154838.8|154658.7|154766.6|154600.6|22
1654834990000|2022-06-10 04:23:10|154769.1|154639.1|154771.9|154641.9|154779.3|154649.3|154768.8|154638.8|11
1654835000000|2022-06-10 04:23:20|154772.2|154642.2|154771.7|154641.7|154772.5|154642.5|154771.3|154641.3|8
1654835010000|2022-06-10 04:23:30|154771.9|154641.9|154771|154641|154771.9|154641.9|154770.9|154640.9|10
1654835020000|2022-06-10 04:23:40|154770.6|154640.6|154770.8|154640.8|154775|154645|154769.9|154639.9|14
1654835030000|2022-06-10 04:23:50|154771.5|154641.5|154770|154640|154771.5|154641.5|154769.6|154639.6|12
1654835040000|2022-06-10 04:24:00|154770.3|154640.3|154767.5|154637.5|154770.3|154640.3|154767.2|154637.2|18
1654835050000|2022-06-10 04:24:10|154767.6|154637.6|154764|154634|154768.4|154638.4|154763.8|154633.8|20
1654835060000|2022-06-10 04:24:20|154763.8|154633.8|154763.9|154633.9|154763.9|154633.9|154762.9|154632.9|5
1654835070000|2022-06-10 04:24:30|154762.4|154632.4|154761.5|154631.5|154764.2|154634.2|154761.3|154631.3|10
1654835080000|2022-06-10 04:24:40|154762.2|154632.2|154745.7|154615.7|154763.6|154638|154728|154615.7|8
1654835090000|2022-06-10 04:24:50|154784.2|154580.2|154745.4|154615.4|154784.2|154616.9|154745.4|154580.2|8
1654835100000|2022-06-10 04:25:00|154723.7|154633.7|154745.4|154615.4|154749.5|154634.9|154723.7|154615|14
1654835110000|2022-06-10 04:25:10|154745.2|154615.2|154746.1|154616.1|154746.1|154616.1|154745.2|154615.2|13
1654835120000|2022-06-10 04:25:20|154746.4|154616.4|154745.3|154615.3|154746.4|154616.4|154744.4|154614.4|10
1654835130000|2022-06-10 04:25:30|154745|154615|154745.5|154615.5|154797.9|154616.1|154744|154564.8|13
1654835140000|2022-06-10 04:25:40|154744.8|154614.8|154745|154615|154791.1|154615.3|154742.6|154564.6|15
1654835150000|2022-06-10 04:25:50|154745.4|154615.4|154755.9|154625.9|154757.8|154627.8|154744.5|154614.5|18
1654835160000|2022-06-10 04:26:00|154755.6|154625.6|154769.8|154639.8|154774.1|154644.1|154755.6|154625.6|25
1654835170000|2022-06-10 04:26:10|154770|154640|154776.2|154646.2|154778.6|154648.6|154769.7|154639.7|20
1654835180000|2022-06-10 04:26:20|154775.5|154645.5|154777.1|154647.1|154779.1|154649.1|154775.5|154645.5|15
1654835190000|2022-06-10 04:26:30|154776.8|154646.8|154774.9|154644.9|154777.5|154647.5|154773.8|154643.8|22
1654835200000|2022-06-10 04:26:40|154776.7|154646.7|154775.5|154645.5|154779.2|154649.2|154771|154641|22
1654835210000|2022-06-10 04:26:50|154775.6|154645.6|154787.4|154657.4|154787.4|154657.4|154774.6|154644.6|24
1654835220000|2022-06-10 04:27:00|154782.8|154652.8|154778.4|154648.4|154785.1|154655.1|154778.4|154648.4|28
1654835230000|2022-06-10 04:27:10|154778.6|154648.6|154777.9|154647.9|154782|154652|154777.3|154647.3|21
1654835240000|2022-06-10 04:27:20|154777.6|154647.6|154784.8|154654.8|154815.3|154654.8|154776.4|154608.4|23
1654835250000|2022-06-10 04:27:30|154783.1|154653.1|154786.3|154656.3|154820.6|154657.5|154782.1|154619.1|18
1654835260000|2022-06-10 04:27:40|154784.2|154654.2|154778.2|154648.2|154842.1|154654.2|154771.3|154589.1|25
1654835270000|2022-06-10 04:27:50|154779.2|154649.2|154777.6|154647.6|154817.3|154654.4|154777.6|154612.4|20
1654835280000|2022-06-10 04:28:00|154777.7|154647.7|154780.9|154650.9|154781.3|154651.3|154777.6|154647.6|17
1654835290000|2022-06-10 04:28:10|154781|154651|154818.1|154617.3|154832.5|154656.3|154779.2|154606.8|19
1654835300000|2022-06-10 04:28:20|154781.1|154651.1|154781.5|154651.5|154785|154655|154780.6|154650.6|18
1654835310000|2022-06-10 04:28:30|154786.6|154656.6|154783.2|154653.2|154790|154660|154782.8|154652.8|29
1654835320000|2022-06-10 04:28:40|154783|154653|154783.4|154653.4|154784.2|154654.2|154781.5|154651.5|19
1654835330000|2022-06-10 04:28:50|154783.6|154653.6|154786.2|154656.2|154786.5|154656.5|154782.5|154652.5|25
1654835340000|2022-06-10 04:29:00|154784.9|154654.9|154785.1|154655.1|154827.3|154655.5|154783.2|154614.6|22
1654835350000|2022-06-10 04:29:10|154827.2|154614.2|154783.8|154653.8|154845.6|154655.2|154780.7|154597.1|21
1654835360000|2022-06-10 04:29:20|154782.3|154652.3|154787.4|154657.4|154822.2|154657.7|154782.3|154620.6|19
1654835370000|2022-06-10 04:29:30|154785.4|154655.4|154781|154651|154785.9|154655.9|154780.3|154650.3|22
1654835380000|2022-06-10 04:29:40|154780.4|154650.4|154786.3|154656.3|154788|154658|154780.4|154650.4|20
1654835390000|2022-06-10 04:29:50|154786.5|154656.5|154783.9|154653.9|154842.7|154658.2|154782.4|154605.8|27
1654835400000|2022-06-10 04:30:00|154784.5|154654.5|154796.9|154666.9|154800.6|154670.6|154784.5|154654.5|23
1654835410000|2022-06-10 04:30:10|154797.6|154667.6|154784.7|154654.7|154798.8|154668.8|154779.8|154649.8|17
1654835420000|2022-06-10 04:30:20|154783.9|154653.9|154785.8|154655.8|154789.9|154659.9|154781.5|154651.5|11
1654835430000|2022-06-10 04:30:30|154788.6|154658.6|154784.3|154654.3|154792|154662|154781.8|154651.8|18
1654835440000|2022-06-10 04:30:40|154782.5|154652.5|154782.6|154652.6|154786.9|154656.9|154782.5|154652.5|18
1654835450000|2022-06-10 04:30:50|154783.7|154653.7|154775.8|154645.8|154787.4|154657.4|154775.6|154645.6|23
1654835460000|2022-06-10 04:31:00|154784.8|154654.8|154778.6|154648.6|154837.5|154667|154773.9|154622.6|19
1654835470000|2022-06-10 04:31:10|154778.7|154648.7|154778.2|154648.2|154788.5|154658.5|154771.3|154641.3|18
1654835480000|2022-06-10 04:31:20|154782.5|154652.5|154784.7|154654.7|154784.9|154654.9|154777.5|154647.5|16
1654835490000|2022-06-10 04:31:30|154783.7|154653.7|154791.9|154661.9|154791.9|154661.9|154780.9|154650.9|13
1654835500000|2022-06-10 04:31:40|154779.6|154649.6|154778.5|154648.5|154786|154656|154776.7|154646.7|16
1654835510000|2022-06-10 04:31:50|154781.5|154651.5|154771.8|154641.8|154781.8|154651.8|154770.3|154640.3|18
1654835520000|2022-06-10 04:32:00|154788.5|154658.5|154792.1|154662.1|154844.2|154665.1|154788.2|154620.2|16
1654835530000|2022-06-10 04:32:10|154793|154663|154792.9|154662.9|154794.2|154664.2|154790.8|154660.8|7
1654835540000|2022-06-10 04:32:20|154793.2|154663.2|154794.1|154664.1|154795.4|154665.4|154791.3|154661.3|11
1654835550000|2022-06-10 04:32:30|154794.4|154664.4|154791.6|154661.6|154832.7|154666.4|154790.9|154631.5|14
1654835560000|2022-06-10 04:32:40|154781.1|154651.1|154779.7|154649.7|154836|154658.2|154779.3|154609.9|19
1654835570000|2022-06-10 04:32:50|154779.1|154649.1|154783.7|154653.7|154784.1|154654.1|154779.1|154649.1|17
1654835580000|2022-06-10 04:33:00|154784.5|154654.5|154784.9|154654.9|154785|154655|154781.6|154651.6|15
1654835590000|2022-06-10 04:33:10|154843|154604|154784.8|154654.8|154843|154655.1|154782.8|154604|12
1654835600000|2022-06-10 04:33:20|154785.6|154655.6|154771.1|154641.1|154785.9|154668.5|154752.3|154635.6|23
1654835610000|2022-06-10 04:33:30|154780|154650|154783.8|154653.8|154784|154654|154773|154643|17
1654835620000|2022-06-10 04:33:40|154783.4|154653.4|154774.3|154644.3|154785.7|154655.7|154774|154644|16
1654835630000|2022-06-10 04:33:50|154777.2|154647.2|154774.6|154644.6|154777.4|154647.4|154769.3|154639.3|12
1654835640000|2022-06-10 04:34:00|154774.2|154644.2|154768.9|154638.9|154823.9|154659.7|154768.9|154622.9|19
1654835650000|2022-06-10 04:34:10|154772.9|154642.9|154775|154645|154792.9|154662.9|154754.8|154624.8|25
1654835660000|2022-06-10 04:34:20|154777.1|154647.1|154784.1|154654.1|154792.5|154662.5|154772.8|154642.8|24
1654835670000|2022-06-10 04:34:30|154779.8|154649.8|154788.5|154658.5|154788.5|154658.5|154771.6|154641.6|16
1654835680000|2022-06-10 04:34:40|154788.6|154658.6|154783.7|154653.7|154790.6|154660.6|154775.9|154645.9|24
1654835690000|2022-06-10 04:34:50|154783|154653|154776.4|154646.4|154785.2|154655.2|154776.4|154646.4|13
1654835700000|2022-06-10 04:35:00|154774.6|154644.6|154776.2|154646.2|154777.2|154647.2|154772|154642|18
1654835710000|2022-06-10 04:35:10|154775.3|154645.3|154773.8|154643.8|154788.2|154658.2|154750.3|154620.3|19
1654835720000|2022-06-10 04:35:20|154774.1|154644.1|154832.6|154621.2|154832.6|154656.8|154773.1|154621.2|16
1654835730000|2022-06-10 04:35:30|154831.8|154619|154788|154658|154831.8|154659.1|154784.8|154617.5|16
1654835740000|2022-06-10 04:35:40|154787.7|154657.7|154785.1|154655.1|154789.2|154659.2|154775.8|154645.8|23
1654835750000|2022-06-10 04:35:50|154786|154656|154788.5|154658.5|154789.4|154659.4|154785.1|154655.1|19
1654835760000|2022-06-10 04:36:00|154790.8|154660.8|154776.4|154646.4|154790.8|154660.8|154774.7|154644.7|27
1654835770000|2022-06-10 04:36:10|154774.1|154644.1|154774|154644|154786.2|154656.2|154771.2|154641.2|18
1654835780000|2022-06-10 04:36:20|154776.3|154646.3|154790.6|154660.6|154834.3|154661.9|154776.3|154611.8|19
1654835790000|2022-06-10 04:36:30|154828.3|154624|154787.2|154657.2|154828.3|154663.1|154784.8|154624|17
1654835800000|2022-06-10 04:36:40|154789.2|154659.2|154787|154657|154790.3|154660.3|154776.8|154646.8|20
1654835810000|2022-06-10 04:36:50|154787.7|154657.7|154790.6|154660.6|154794.3|154664.3|154755.7|154625.7|28
1654835820000|2022-06-10 04:37:00|154790.9|154660.9|154788.6|154658.6|154791.3|154661.3|154787.5|154657.5|25
1654835830000|2022-06-10 04:37:10|154789.2|154659.2|154781.5|154651.5|154792.5|154662.5|154781.5|154651.5|18
1654835840000|2022-06-10 04:37:20|154779.6|154649.6|154795.4|154665.4|154795.4|154665.4|154776.1|154646.1|20
1654835850000|2022-06-10 04:37:30|154792.1|154662.1|154775.8|154645.8|154793|154663|154775.8|154645.8|23
1654835860000|2022-06-10 04:37:40|154782|154652|154772.7|154642.7|154831.1|154662.2|154770.2|154622.8|23
1654835870000|2022-06-10 04:37:50|154792.7|154662.7|154779|154649|154793.4|154663.4|154773.8|154643.8|24
1654835880000|2022-06-10 04:38:00|154777.6|154647.6|154784.9|154654.9|154791.6|154661.6|154777.6|154647.6|19
1654835890000|2022-06-10 04:38:10|154780|154650|154782|154652|154787.7|154657.7|154775.2|154645.2|15
1654835900000|2022-06-10 04:38:20|154781.4|154651.4|154793.9|154663.9|154793.9|154663.9|154781.4|154651.4|21
1654835910000|2022-06-10 04:38:30|154793.6|154663.6|154789.4|154659.4|154793.6|154663.6|154777.2|154647.2|19
1654835920000|2022-06-10 04:38:40|154789.7|154659.7|154788.7|154658.7|154791|154661|154777|154647|15
1654835930000|2022-06-10 04:38:50|154789.1|154659.1|154780.7|154650.7|154842.1|154659.9|154780.7|154603.6|19
1654835940000|2022-06-10 04:39:00|154781.6|154651.6|154775.5|154645.5|154786.4|154656.4|154775.5|154645.5|14
1654835950000|2022-06-10 04:39:10|154780.9|154650.9|154782.8|154652.8|154795.2|154665.2|154779.5|154649.5|26
1654835960000|2022-06-10 04:39:20|154784.3|154654.3|154779.5|154649.5|154844|154662.2|154773.5|154615.7|19
1654835970000|2022-06-10 04:39:30|154770|154640|154777|154647|154828.3|154658.8|154766.5|154620.3|15
1654835980000|2022-06-10 04:39:40|154831.3|154623.9|154775.1|154645.1|154832|154663.9|154774.3|154622.4|25
1654835990000|2022-06-10 04:39:50|154783.4|154653.4|154783.6|154653.6|154786.4|154656.4|154775.4|154645.4|18
1654836000000|2022-06-10 04:40:00|154782.6|154652.6|154786.8|154656.8|154799.6|154669.6|154776.9|154646.9|27
1654836010000|2022-06-10 04:40:10|154789.7|154659.7|154784.4|154654.4|154795.8|154665.8|154784.4|154654.4|13
1654836020000|2022-06-10 04:40:20|154786.1|154656.1|154784.8|154654.8|154796.9|154666.9|154784.8|154654.8|16
1654836030000|2022-06-10 04:40:30|154784.3|154654.3|154789.2|154659.2|154790|154660|154781.1|154651.1|14
1654836040000|2022-06-10 04:40:40|154779.5|154649.5|154778.1|154648.1|154788.5|154658.5|154775.8|154645.8|22
1654836050000|2022-06-10 04:40:50|154780.2|154650.2|154777.5|154647.5|154788.7|154658.7|154774.6|154644.6|17
1654836060000|2022-06-10 04:41:00|154787.3|154657.3|154779.6|154649.6|154789.2|154659.2|154768.5|154638.5|17
1654836070000|2022-06-10 04:41:10|154777.5|154647.5|154771.6|154641.6|154829.3|154661.6|154771.6|154623.4|12
1654836080000|2022-06-10 04:41:20|154775|154645|154778.8|154648.8|154783.2|154653.2|154769.9|154639.9|19
1654836090000|2022-06-10 04:41:30|154781|154651|154787.9|154657.9|154789.8|154659.8|154765.4|154635.4|29
1654836100000|2022-06-10 04:41:40|154787.2|154657.2|154779.5|154649.5|154788.7|154658.7|154778.3|154648.3|20
1654836110000|2022-06-10 04:41:50|154780.4|154650.4|154773.9|154643.9|154783.9|154653.9|154773.9|154643.9|21
1654836120000|2022-06-10 04:42:00|154773.3|154643.3|154779.4|154649.4|154782|154652|154763.3|154633.3|30
1654836130000|2022-06-10 04:42:10|154780|154650|154783.5|154653.5|154784|154654|154778.5|154648.5|21
1654836140000|2022-06-10 04:42:20|154784.2|154654.2|154775.5|154645.5|154785.2|154655.2|154775.5|154645.5|21
1654836150000|2022-06-10 04:42:30|154775.4|154645.4|154776.3|154646.3|154827.3|154658.8|154773.9|154621.9|23
1654836160000|2022-06-10 04:42:40|154778.7|154648.7|154786.9|154656.9|154792.6|154662.6|154778.7|154648.7|17
1654836170000|2022-06-10 04:42:50|154788.8|154658.8|154780.9|154650.9|154788.8|154658.8|154780.9|154650.9|18
1654836180000|2022-06-10 04:43:00|154781.1|154651.1|154783.8|154653.8|154785|154655|154781.1|154651.1|29
1654836190000|2022-06-10 04:43:10|154784.1|154654.1|154782.5|154652.5|154786.3|154656.3|154781.8|154651.8|17
1654836200000|2022-06-10 04:43:20|154781.5|154651.5|154780.2|154650.2|154792.7|154662.7|154764.6|154634.6|28
1654836210000|2022-06-10 04:43:30|154781.8|154651.8|154789.7|154659.7|154792.5|154662.5|154781.6|154651.6|29
1654836220000|2022-06-10 04:43:40|154788.6|154658.6|154786.3|154656.3|154788.6|154658.6|154786.3|154656.3|25
1654836230000|2022-06-10 04:43:50|154785.8|154655.8|154787.4|154657.4|154788.1|154658.1|154776.2|154646.2|23
1654836240000|2022-06-10 04:44:00|154775.8|154645.8|154828.2|154619.4|154828.4|154660.7|154767.3|154619.4|20
1654836250000|2022-06-10 04:44:10|154841.1|154610|154781.5|154651.5|154841.1|154655.8|154770.8|154610|22
1654836260000|2022-06-10 04:44:20|154778.6|154648.6|154784|154654|154827.3|154655.2|154778.6|154605.5|22
1654836270000|2022-06-10 04:44:30|154784.7|154654.7|154781.8|154651.8|154785.7|154655.7|154781.8|154651.8|18
1654836280000|2022-06-10 04:44:40|154781.6|154651.6|154816.9|154615.2|154823.4|154652.9|154781|154611.8|13
1654836290000|2022-06-10 04:44:50|154779.1|154649.1|154785|154655|154834.4|154657.5|154769|154608.1|17
1654836300000|2022-06-10 04:45:00|154776.4|154646.4|154774.7|154644.7|154831.2|154663.4|154753.4|154611.4|26
1654836310000|2022-06-10 04:45:10|154777.8|154647.8|154778.1|154648.1|154778.9|154648.9|154772.6|154642.6|19
1654836320000|2022-06-10 04:45:20|154778.2|154648.2|154774.9|154644.9|154778.3|154648.3|154774.9|154644.9|26
1654836330000|2022-06-10 04:45:30|154774.3|154644.3|154774.2|154644.2|154774.3|154644.3|154770.8|154640.8|21
1654836340000|2022-06-10 04:45:40|154773.6|154643.6|154775.6|154645.6|154776|154646|154772.7|154642.7|11
1654836350000|2022-06-10 04:45:50|154778.7|154648.7|154810.6|154610|154842.4|154663.6|154753.6|154585|19
1654836360000|2022-06-10 04:46:00|154773|154643|154774.7|154644.7|154775.6|154645.6|154770.6|154640.6|16
1654836370000|2022-06-10 04:46:10|154773|154643|154777.7|154647.7|154778.8|154648.8|154771.5|154641.5|19
1654836380000|2022-06-10 04:46:20|154776.4|154646.4|154774.7|154644.7|154777.1|154647.1|154774.5|154644.5|21
1654836390000|2022-06-10 04:46:30|154774.1|154644.1|154775|154645|154811.9|154647.9|154774.1|154609.2|14
1654836400000|2022-06-10 04:46:40|154774.8|154644.8|154775.6|154645.6|154775.6|154645.6|154773.3|154643.3|15
1654836410000|2022-06-10 04:46:50|154773.9|154643.9|154772.9|154642.9|154819.4|154648.3|154772.3|154603.8|18
1654836420000|2022-06-10 04:47:00|154773.8|154643.8|154780.3|154650.3|154782.6|154652.6|154771.5|154641.5|27
1654836430000|2022-06-10 04:47:10|154780.8|154650.8|154785.8|154655.8|154785.8|154655.8|154780.5|154650.5|15
1654836440000|2022-06-10 04:47:20|154786.3|154656.3|154780.9|154650.9|154786.3|154656.3|154774.1|154644.1|20
1654836450000|2022-06-10 04:47:30|154780.1|154650.1|154781.8|154651.8|154781.9|154651.9|154778.3|154648.3|14
1654836460000|2022-06-10 04:47:40|154781.4|154651.4|154775.3|154645.3|154782.2|154652.2|154770.8|154640.8|17
1654836470000|2022-06-10 04:47:50|154776.2|154646.2|154780|154650|154783.4|154653.4|154769.6|154639.6|24
1654836480000|2022-06-10 04:48:00|154780.1|154650.1|154821.9|154620.2|154823|154654.9|154779|154611.2|21
1654836490000|2022-06-10 04:48:10|154770.2|154640.2|154781.4|154651.4|154787.4|154657.4|154767.5|154637.5|23
1654836500000|2022-06-10 04:48:20|154773.4|154643.4|154783.2|154653.2|154783.5|154653.5|154772.1|154642.1|15
1654836510000|2022-06-10 04:48:30|154784.1|154654.1|154777.7|154647.7|154784.1|154654.1|154771.4|154641.4|23
1654836520000|2022-06-10 04:48:40|154777.9|154647.9|154780.2|154650.2|154780.2|154650.2|154777.7|154647.7|13
1654836530000|2022-06-10 04:48:50|154779.7|154649.7|154779.3|154649.3|154816.4|154649.7|154777.2|154611.1|15
1654836540000|2022-06-10 04:49:00|154779.1|154649.1|154823.5|154606.2|154823.5|154651.5|154777.5|154606.2|18
1654836550000|2022-06-10 04:49:10|154779.3|154649.3|154782.7|154652.7|154785.8|154655.8|154778.2|154648.2|22
1654836560000|2022-06-10 04:49:20|154784.1|154654.1|154781|154651|154823.4|154655.7|154780.1|154614.4|18
1654836570000|2022-06-10 04:49:30|154780.7|154650.7|154778.4|154648.4|154780.8|154650.8|154777.9|154647.9|16
1654836580000|2022-06-10 04:49:40|154778.3|154648.3|154819.2|154609.8|154829.9|154651.4|154778|154601.6|12
1654836590000|2022-06-10 04:49:50|154822.8|154610|154777.7|154647.7|154825.9|154647.7|154775.8|154606.7|21
1654836600000|2022-06-10 04:50:00|154778|154648|154817.1|154610.1|154817.1|154649.6|154777.3|154610.1|19
1654836610000|2022-06-10 04:50:10|154776.2|154646.2|154781.9|154651.9|154818|154652.9|154776.2|154609.1|19
1654836620000|2022-06-10 04:50:20|154783.3|154653.3|154768.2|154638.2|154819.5|154655.1|154768.2|154616.1|21
1654836630000|2022-06-10 04:50:30|154769.5|154639.5|154782.4|154652.4|154785|154655|154769.5|154639.5|15
1654836640000|2022-06-10 04:50:40|154782|154652|154769.5|154639.5|154783.3|154653.3|154766.5|154636.5|19
1654836650000|2022-06-10 04:50:50|154767.2|154637.2|154767.9|154637.9|154834.2|154651.2|154757.3|154603.5|19
1654836660000|2022-06-10 04:51:00|154775.4|154645.4|154779.3|154649.3|154846|154651.9|154775.4|154591.6|23
1654836670000|2022-06-10 04:51:10|154780.5|154650.5|154774.1|154644.1|154787.3|154657.3|154774.1|154644.1|24
1654836680000|2022-06-10 04:51:20|154784.7|154654.7|154789.3|154659.3|154789.6|154659.6|154772.6|154642.6|25
1654836690000|2022-06-10 04:51:30|154789.6|154659.6|154783.8|154653.8|154791.5|154661.5|154783.5|154653.5|31
1654836700000|2022-06-10 04:51:40|154784.2|154654.2|154789.4|154659.4|154789.6|154659.6|154783.3|154653.3|22
1654836710000|2022-06-10 04:51:50|154788.3|154658.3|154785.6|154655.6|154788.7|154658.7|154784.9|154654.9|20
1654836720000|2022-06-10 04:52:00|154786.5|154656.5|154782.9|154652.9|154787|154657|154782.9|154652.9|28
1654836730000|2022-06-10 04:52:10|154783|154653|154786.4|154656.4|154790.6|154660.6|154779.4|154649.4|21
1654836740000|2022-06-10 04:52:20|154787|154657|154785.3|154655.3|154787|154657|154783.5|154653.5|19
1654836750000|2022-06-10 04:52:30|154784.5|154654.5|154783.1|154653.1|154824.6|154657.2|154783.1|154615.2|15
1654836760000|2022-06-10 04:52:40|154783.7|154653.7|154785.6|154655.6|154786|154656|154782.9|154652.9|13
1654836770000|2022-06-10 04:52:50|154784.8|154654.8|154781.6|154651.6|154786|154656|154781.1|154651.1|21
1654836780000|2022-06-10 04:53:00|154782.6|154652.6|154783.3|154653.3|154784.1|154654.1|154782|154652|21
1654836790000|2022-06-10 04:53:10|154782.8|154652.8|154782.2|154652.2|154785.2|154655.2|154781.7|154651.7|21
1654836800000|2022-06-10 04:53:20|154782.1|154652.1|154772.5|154642.5|154783.8|154653.8|154767.4|154637.4|20
1654836810000|2022-06-10 04:53:30|154765.1|154635.1|154784.7|154654.7|154784.7|154654.7|154760.6|154630.6|22
1654836820000|2022-06-10 04:53:40|154778.8|154648.8|154773.4|154643.4|154781.8|154651.8|154755.8|154625.8|17
1654836830000|2022-06-10 04:53:50|154778.8|154648.8|154780|154650|154781.8|154651.8|154767.3|154637.3|19
1654836840000|2022-06-10 04:54:00|154780.8|154650.8|154779.8|154649.8|154781.8|154651.8|154779.8|154649.8|18
1654836850000|2022-06-10 04:54:10|154780.7|154650.7|154769.9|154639.9|154781.9|154651.9|154769.9|154639.9|22
1654836860000|2022-06-10 04:54:20|154771|154641|154769|154639|154780.5|154650.5|154764.1|154634.1|18
1654836870000|2022-06-10 04:54:30|154770.5|154640.5|154826.8|154608.9|154830.3|154650.8|154764.3|154600.7|17
1654836880000|2022-06-10 04:54:40|154779.7|154649.7|154779.6|154649.6|154783.1|154653.1|154768|154638|20
1654836890000|2022-06-10 04:54:50|154780.7|154650.7|154771.1|154641.1|154781.4|154651.4|154760.6|154630.6|23
1654836900000|2022-06-10 04:55:00|154769.1|154639.1|154778.9|154648.9|154782.9|154652.9|154769.1|154639.1|17
1654836910000|2022-06-10 04:55:10|154779.3|154649.3|154816.5|154616.2|154820.2|154652|154771|154608.3|11
1654836920000|2022-06-10 04:55:20|154783.8|154653.8|154786.7|154656.7|154818.4|154656.7|154779.6|154615.7|15
1654836930000|2022-06-10 04:55:30|154784.3|154654.3|154775|154645|154827.1|154654.9|154767.1|154596.6|21
1654836940000|2022-06-10 04:55:40|154770.6|154640.6|154783.3|154653.3|154783.3|154653.3|154770.2|154640.2|17
1654836950000|2022-06-10 04:55:50|154783.9|154653.9|154781.6|154651.6|154784|154654|154780.3|154650.3|16
1654836960000|2022-06-10 04:56:00|154781.3|154651.3|154773.8|154643.8|154783.7|154653.7|154773.1|154643.1|17
1654836970000|2022-06-10 04:56:10|154784.3|154654.3|154782|154652|154827.8|154654.3|154779.3|154606.3|25
1654836980000|2022-06-10 04:56:20|154782.3|154652.3|154788.5|154658.5|154790.3|154660.3|154781.3|154651.3|27
1654836990000|2022-06-10 04:56:30|154787.4|154657.4|154790|154660|154790.2|154660.2|154785.2|154655.2|20
1654837000000|2022-06-10 04:56:40|154790.3|154660.3|154789.6|154659.6|154790.6|154660.6|154788.5|154658.5|15
1654837010000|2022-06-10 04:56:50|154789.7|154659.7|154785.2|154655.2|154789.7|154659.7|154785.2|154655.2|18
1654837020000|2022-06-10 04:57:00|154785.7|154655.7|154786.5|154656.5|154787.3|154657.3|154785.2|154655.2|19
1654837030000|2022-06-10 04:57:10|154786.8|154656.8|154784.2|154654.2|154786.8|154656.8|154780.4|154650.4|19
1654837040000|2022-06-10 04:57:20|154785.2|154655.2|154783.4|154653.4|154826.1|154655.2|154780.1|154607|22
1654837050000|2022-06-10 04:57:30|154784.5|154654.5|154779.9|154649.9|154784.5|154654.5|154779.3|154649.3|24
1654837060000|2022-06-10 04:57:40|154780|154650|154782.6|154652.6|154783.7|154653.7|154778.9|154648.9|21
1654837070000|2022-06-10 04:57:50|154782.8|154652.8|154804.3|154674.3|154808.4|154678.4|154773.2|154643.2|18
1654837080000|2022-06-10 04:58:00|154804.8|154674.8|154803.1|154673.1|154808.3|154678.3|154803.1|154673.1|14
1654837090000|2022-06-10 04:58:10|154802.5|154672.5|154802.5|154672.5|154805|154675|154802.3|154672.3|15
1654837100000|2022-06-10 04:58:20|154803.1|154673.1|154783.3|154653.3|154804|154687|154773.6|154652.4|21
1654837110000|2022-06-10 04:58:30|154782.5|154652.5|154786.5|154656.5|154786.5|154656.5|154782.3|154652.3|18
1654837120000|2022-06-10 04:58:40|154786.1|154656.1|154784.8|154654.8|154786.7|154656.7|154783.5|154653.5|20
1654837130000|2022-06-10 04:58:50|154785.3|154655.3|154783.8|154653.8|154821.7|154656.9|154782.2|154616.2|18
1654837140000|2022-06-10 04:59:00|154781.9|154651.9|154782.2|154652.2|154825.3|154655.8|154777.6|154607|27
1654837150000|2022-06-10 04:59:10|154779.5|154649.5|154778.1|154648.1|154822.4|154652|154776.8|154604.7|19
1654837160000|2022-06-10 04:59:20|154781.3|154651.3|154778.7|154648.7|154817.4|154651.8|154778|154610.9|22
1654837170000|2022-06-10 04:59:30|154778.4|154648.4|154778.1|154648.1|154780.4|154650.4|154777.6|154647.6|14
1654837180000|2022-06-10 04:59:40|154778.5|154648.5|154782|154652|154813.7|154652|154778.5|154611.3|13
1654837190000|2022-06-10 04:59:50|154780.5|154650.5|154779.9|154649.9|154838.8|154653.2|154776.9|154597|24
1654837200000|2022-06-10 05:00:00|154781|154651|154761.8|154671.8|154784.2|154671.8|154761.8|154644.2|34
1654837210000|2022-06-10 05:00:10|154758.2|154668.2|154778.1|154648.1|154793.7|154668.5|154758.2|154647.9|24
1654837220000|2022-06-10 05:00:20|154781.4|154651.4|154788.6|154658.6|154790.8|154660.8|154780.2|154650.2|25
1654837230000|2022-06-10 05:00:30|154787|154657|154784.8|154654.8|154789.8|154659.8|154784.8|154654.8|29
1654837240000|2022-06-10 05:00:40|154785|154655|154785.5|154655.5|154786.8|154656.8|154783.5|154653.5|16
1654837250000|2022-06-10 05:00:50|154788.3|154658.3|154786.2|154656.2|154788.6|154658.6|154784.6|154654.6|14
1654837260000|2022-06-10 05:01:00|154786|154656|154791.4|154661.4|154793.3|154663.3|154784.4|154654.4|18
1654837270000|2022-06-10 05:01:10|154788.2|154658.2|154787.7|154657.7|154796.4|154666.4|154785.3|154655.3|29
1654837280000|2022-06-10 05:01:20|154788.9|154658.9|154790.3|154660.3|154790.6|154660.6|154787|154657|18
1654837290000|2022-06-10 05:01:30|154790.1|154660.1|154788.4|154658.4|154790.3|154660.3|154785.6|154655.6|19
1654837300000|2022-06-10 05:01:40|154788.7|154658.7|154786.7|154656.7|154791.3|154684.5|154758.9|154646.6|28
1654837310000|2022-06-10 05:01:50|154783.2|154653.2|154783.2|154653.2|154787|154680.6|154755.2|154646.7|37
1654837320000|2022-06-10 05:02:00|154782.4|154652.4|154779.9|154649.9|154782.4|154652.4|154778.3|154648.3|35
1654837330000|2022-06-10 05:02:10|154778.8|154648.8|154778.7|154648.7|154791.8|154691.1|154765.7|154648.7|31
1654837340000|2022-06-10 05:02:20|154781.5|154651.5|154782.4|154652.4|154782.4|154652.4|154769.5|154639.5|37
1654837350000|2022-06-10 05:02:30|154777.6|154647.6|154781.1|154651.1|154785.9|154655.9|154776.5|154646.5|36
1654837360000|2022-06-10 05:02:40|154781.9|154651.9|154786.5|154656.5|154789|154659|154780.3|154650.3|32
1654837370000|2022-06-10 05:02:50|154787.3|154657.3|154788.1|154658.1|154788.1|154658.1|154786|154656|25
1654837380000|2022-06-10 05:03:00|154788.2|154658.2|154773.5|154643.5|154793.7|154663.7|154773|154643|34
1654837390000|2022-06-10 05:03:10|154776.9|154646.9|154773|154643|154789.4|154659.4|154772.5|154642.5|31
1654837400000|2022-06-10 05:03:20|154781.7|154651.7|154773.9|154643.9|154801|154666.3|154773.3|154643.3|31
1654837410000|2022-06-10 05:03:30|154779.6|154649.6|154774.9|154644.9|154800.6|154659.9|154771.5|154641.5|26
1654837420000|2022-06-10 05:03:40|154773.2|154643.2|154785.1|154655.1|154800.5|154670.5|154771.1|154641.1|31
1654837430000|2022-06-10 05:03:50|154785.2|154655.2|154794.8|154664.8|154794.8|154664.8|154771.5|154641.5|26
1654837440000|2022-06-10 05:04:00|154776.3|154646.3|154776.7|154646.7|154800.1|154670|154772.7|154642.7|29
1654837450000|2022-06-10 05:04:10|154774.8|154644.8|154771.4|154641.4|154791.3|154661.3|154771.4|154641.4|22
1654837460000|2022-06-10 05:04:20|154780.6|154650.6|154774.9|154644.9|154800.5|154670.5|154768.8|154638.8|28
1654837470000|2022-06-10 05:04:30|154768.5|154638.5|154776.6|154646.6|154785.3|154655.3|154768|154638|27
1654837480000|2022-06-10 05:04:40|154785.7|154655.7|154767.7|154637.7|154785.8|154655.8|154767.7|154637.7|18
1654837490000|2022-06-10 05:04:50|154769.6|154639.6|154766.9|154636.9|154789.9|154659.9|154766.9|154636.9|26
1654837500000|2022-06-10 05:05:00|154768.5|154638.5|154772.8|154642.8|154772.9|154642.9|154763.3|154633.3|28
1654837510000|2022-06-10 05:05:10|154768|154638|154770|154640|154790.2|154660.2|154767.5|154637.5|22
1654837520000|2022-06-10 05:05:20|154769.6|154639.6|154766.7|154636.7|154770.6|154640.6|154766|154636|15
1654837530000|2022-06-10 05:05:30|154766.5|154636.5|154769.6|154639.6|154786|154656|154766.5|154636.5|22
1654837540000|2022-06-10 05:05:40|154767.5|154637.5|154766.8|154636.8|154831|154647.9|154765.5|154618|20
1654837550000|2022-06-10 05:05:50|154767.4|154637.4|154767.2|154637.2|154774.1|154644.1|154766|154636|18
1654837560000|2022-06-10 05:06:00|154771.5|154641.5|154767.5|154637.5|154789.4|154659.4|154767.5|154637.5|17
1654837570000|2022-06-10 05:06:10|154766.8|154636.8|154767.5|154637.5|154792.3|154662.3|154766.8|154636.8|10
1654837580000|2022-06-10 05:06:20|154768.8|154638.8|154767|154637|154773.5|154643.5|154764.2|154634.2|25
1654837590000|2022-06-10 05:06:30|154766.5|154636.5|154766.5|154636.5|154777.2|154647.2|154764|154634|23
1654837600000|2022-06-10 05:06:40|154765.3|154635.3|154777.3|154620.4|154777.3|154639.8|154763.3|154620.4|24
1654837610000|2022-06-10 05:06:50|154767.3|154637.3|154764.2|154634.2|154769.2|154639.2|154762.1|154632.1|28
1654837620000|2022-06-10 05:07:00|154764.6|154634.6|154763.2|154633.2|154780.3|154650.3|154761.8|154631.8|13
1654837630000|2022-06-10 05:07:10|154764.5|154634.5|154764.5|154634.5|154769.9|154639.9|154761|154631|19
1654837640000|2022-06-10 05:07:20|154764.3|154634.3|154731.9|154601.9|154772.9|154642.9|154731.1|154601.1|25
1654837650000|2022-06-10 05:07:30|154737.5|154607.5|154734.2|154604.2|154737.5|154607.5|154729.3|154599.3|26
1654837660000|2022-06-10 05:07:40|154733.4|154603.4|154659.2|154529.2|154761.3|154631.3|154659.2|154529.2|29
1654837670000|2022-06-10 05:07:50|154644.9|154514.9|154645.9|154515.9|154651.9|154521.9|154643.8|154513.8|36
1654837680000|2022-06-10 05:08:00|154649.1|154519.1|154649.4|154519.4|154652.3|154522.3|154644.9|154514.9|28
1654837690000|2022-06-10 05:08:10|154649.8|154519.8|154651.6|154521.6|154654.6|154524.6|154648.3|154518.3|30
1654837700000|2022-06-10 05:08:20|154650.5|154520.5|154655.2|154525.2|154655.2|154525.2|154650.5|154520.5|29
1654837710000|2022-06-10 05:08:30|154654.6|154524.6|154650.2|154520.2|154657.4|154527.4|154647.4|154517.4|32
1654837720000|2022-06-10 05:08:40|154649.6|154519.6|154652.8|154522.8|154654.4|154524.4|154649.1|154519.1|27
1654837730000|2022-06-10 05:08:50|154652.2|154522.2|154647.8|154517.8|154652.2|154522.2|154642.5|154512.5|37
1654837740000|2022-06-10 05:09:00|154647.3|154517.3|154651|154521|154651|154521|154644.7|154514.7|36
1654837750000|2022-06-10 05:09:10|154649.9|154519.9|154651.2|154521.2|154652|154522|154645.6|154515.6|31
1654837760000|2022-06-10 05:09:20|154649.2|154519.2|154649.7|154519.7|154653.5|154523.5|154648.6|154518.6|26
1654837770000|2022-06-10 05:09:30|154649.9|154519.9|154654.1|154524.1|154654.1|154524.1|154648.7|154518.7|28
1654837780000|2022-06-10 05:09:40|154650.2|154520.2|154652.2|154522.2|154654|154524|154648.3|154518.3|34
1654837790000|2022-06-10 05:09:50|154651.9|154521.9|154653.4|154523.4|154654.8|154524.8|154651.9|154521.9|29
1654837800000|2022-06-10 05:10:00|154653.2|154523.2|154654.5|154524.5|154655.9|154525.9|154652.2|154522.2|27
1654837810000|2022-06-10 05:10:10|154655.9|154525.9|154652|154522|154660.3|154530.3|154651.6|154521.6|28
1654837820000|2022-06-10 05:10:20|154652.8|154522.8|154652.6|154522.6|154654.3|154524.3|154652|154522|30
1654837830000|2022-06-10 05:10:30|154652.7|154522.7|154655.2|154525.2|154655.2|154525.2|154652.7|154522.7|17
1654837840000|2022-06-10 05:10:40|154656.2|154526.2|154651.3|154521.3|154656.2|154526.2|154649.1|154519.1|22
1654837850000|2022-06-10 05:10:50|154651.9|154521.9|154655.1|154525.1|154655.6|154525.6|154651.9|154521.9|29
1654837860000|2022-06-10 05:11:00|154655.2|154525.2|154652|154522|154658.2|154528.2|154652|154522|29
1654837870000|2022-06-10 05:11:10|154652.8|154522.8|154650.9|154520.9|154658.6|154528.6|154650.9|154520.9|24
1654837880000|2022-06-10 05:11:20|154649.4|154519.4|154650.5|154520.5|154650.5|154520.5|154647.6|154517.6|20
1654837890000|2022-06-10 05:11:30|154652.9|154522.9|154650.9|154520.9|154653.9|154523.9|154645.2|154515.2|27
1654837900000|2022-06-10 05:11:40|154651.3|154521.3|154644.2|154514.2|154652.8|154522.8|154640.6|154510.6|28
1654837910000|2022-06-10 05:11:50|154646.1|154516.1|154647.4|154517.4|154648.6|154518.6|154640.1|154510.1|35
1654837920000|2022-06-10 05:12:00|154645.7|154515.7|154650.3|154520.3|154651.2|154521.2|154643.3|154513.3|32
1654837930000|2022-06-10 05:12:10|154649.5|154519.5|154650.3|154520.3|154652.7|154522.7|154647.9|154517.9|27
1654837940000|2022-06-10 05:12:20|154651|154521|154653.7|154523.7|154655.8|154525.8|154651|154521|25
1654837950000|2022-06-10 05:12:30|154653.1|154523.1|154652.4|154522.4|154656.1|154526.1|154652.4|154522.4|20
1654837960000|2022-06-10 05:12:40|154652.9|154522.9|154652|154522|154654.1|154524.1|154651.9|154521.9|21
1654837970000|2022-06-10 05:12:50|154652.8|154522.8|154657.3|154527.3|154663.2|154533.2|154652.2|154522.2|26
1654837980000|2022-06-10 05:13:00|154651.8|154521.8|154654.9|154524.9|154658.8|154528.8|154650.4|154520.4|35
1654837990000|2022-06-10 05:13:10|154654.1|154524.1|154655.1|154525.1|154671.3|154541.3|154650.8|154520.8|28
1654838000000|2022-06-10 05:13:20|154658.4|154528.4|154650.2|154520.2|154661.5|154531.5|154650.2|154520.2|24
1654838010000|2022-06-10 05:13:30|154649.4|154519.4|154652.4|154522.4|154654.1|154524.1|154648.5|154518.5|23
1654838020000|2022-06-10 05:13:40|154652.8|154522.8|154652.9|154522.9|154653.6|154523.6|154649.7|154519.7|20
1654838030000|2022-06-10 05:13:50|154653.8|154523.8|154649.9|154519.9|154663.8|154533.8|154647|154517|29
1654838040000|2022-06-10 05:14:00|154649.4|154519.4|154661.5|154531.5|154662.9|154532.9|154645.6|154515.6|31
1654838050000|2022-06-10 05:14:10|154660.5|154530.5|154655.6|154525.6|154661.7|154531.7|154654.9|154524.9|26
1654838060000|2022-06-10 05:14:20|154656.8|154526.8|154647.2|154517.2|154660|154530|154647|154517|35
1654838070000|2022-06-10 05:14:30|154647.7|154517.7|154653.3|154523.3|154653.3|154523.3|154647.5|154517.5|22
1654838080000|2022-06-10 05:14:40|154652.1|154522.1|154652.9|154522.9|154655.4|154525.4|154645.2|154515.2|26
1654838090000|2022-06-10 05:14:50|154651.5|154521.5|154652|154522|154658.2|154528.2|154648.3|154518.3|26
1654838100000|2022-06-10 05:15:00|154649.8|154519.8|154650.7|154520.7|154653.4|154523.4|154649.6|154519.6|34
1654838110000|2022-06-10 05:15:10|154649.3|154519.3|154648.2|154518.2|154652.5|154522.5|154646.9|154516.9|28
1654838120000|2022-06-10 05:15:20|154648.6|154518.6|154644.1|154514.1|154650|154520|154641.4|154511.4|27
1654838130000|2022-06-10 05:15:30|154645.4|154515.4|154648.8|154518.8|154650.6|154520.6|154645.3|154515.3|27
1654838140000|2022-06-10 05:15:40|154648.9|154518.9|154648.4|154518.4|154654.1|154524.1|154646.3|154516.3|32
1654838150000|2022-06-10 05:15:50|154648.6|154518.6|154651.4|154521.4|154651.4|154521.4|154643.6|154513.6|33
1654838160000|2022-06-10 05:16:00|154648.9|154518.9|154642|154512|154649.9|154519.9|154641.6|154511.6|31
1654838170000|2022-06-10 05:16:10|154644|154514|154639.2|154509.2|154644.8|154514.8|154639.2|154509.2|24
1654838180000|2022-06-10 05:16:20|154643.6|154513.6|154636.7|154506.7|154643.6|154513.6|154633.1|154503.1|32
1654838190000|2022-06-10 05:16:30|154636.2|154506.2|154635.8|154505.8|154636.8|154506.8|154629.4|154499.4|31
1654838200000|2022-06-10 05:16:40|154633.8|154503.8|154634.7|154504.7|154636.3|154506.3|154632.6|154502.6|27
1654838210000|2022-06-10 05:16:50|154634.4|154504.4|154635.2|154505.2|154635.6|154505.6|154632.6|154502.6|31
1654838220000|2022-06-10 05:17:00|154635.7|154505.7|154639.3|154509.3|154639.3|154509.3|154635.7|154505.7|26
1654838230000|2022-06-10 05:17:10|154641.5|154511.5|154639.1|154509.1|154644.6|154514.6|154639|154509|31
1654838240000|2022-06-10 05:17:20|154642.8|154512.8|154637.5|154507.5|154647.1|154517.1|154637.1|154507.1|35
1654838250000|2022-06-10 05:17:30|154638.1|154508.1|154640|154510|154640.2|154510.2|154634.1|154504.1|32
1654838260000|2022-06-10 05:17:40|154638.1|154508.1|154639.9|154509.9|154642.1|154512.1|154637.6|154507.6|24
1654838270000|2022-06-10 05:17:50|154640.1|154510.1|154642.4|154512.4|154643.9|154513.9|154638.8|154508.8|26
1654838280000|2022-06-10 05:18:00|154641.8|154511.8|154640.7|154510.7|154643.6|154513.6|154638.6|154508.6|32
1654838290000|2022-06-10 05:18:10|154639.9|154509.9|154638.4|154508.4|154646.2|154516.2|154636.2|154506.2|35
1654838300000|2022-06-10 05:18:20|154639.1|154509.1|154635|154505|154641.7|154511.7|154635|154505|30
1654838310000|2022-06-10 05:18:30|154636.3|154506.3|154628.9|154498.9|154637.2|154507.2|154628.9|154498.9|28
1654838320000|2022-06-10 05:18:40|154629.2|154499.2|154636.1|154506.1|154637.9|154507.9|154629.2|154499.2|25
1654838330000|2022-06-10 05:18:50|154636.8|154506.8|154640.1|154510.1|154641.9|154511.9|154636.8|154506.8|24
1654838340000|2022-06-10 05:19:00|154639.1|154509.1|154645.5|154515.5|154650.9|154520.9|154639.1|154509.1|26
1654838350000|2022-06-10 05:19:10|154645|154515|154650.4|154520.4|154652.8|154522.8|154645|154515|34
1654838360000|2022-06-10 05:19:20|154651.8|154521.8|154649.2|154519.2|154652.8|154522.8|154647.4|154517.4|25
1654838370000|2022-06-10 05:19:30|154649.1|154519.1|154650.6|154520.6|154652.5|154522.5|154647.7|154517.7|25
1654838380000|2022-06-10 05:19:40|154651.7|154521.7|154649|154519|154651.7|154521.7|154648|154518|19
1654838390000|2022-06-10 05:19:50|154649.3|154519.3|154647.1|154517.1|154651.9|154521.9|154647|154517|26
1654838400000|2022-06-10 05:20:00|154647.5|154517.5|154646.8|154516.8|154652.3|154522.3|154643.1|154513.1|29
1654838410000|2022-06-10 05:20:10|154648.3|154518.3|154650.5|154520.5|154652.4|154522.4|154641.6|154511.6|25
1654838420000|2022-06-10 05:20:20|154649.2|154519.2|154647.3|154517.3|154650.7|154520.7|154646|154516|22
1654838430000|2022-06-10 05:20:30|154646.3|154516.3|154644|154514|154648.5|154518.5|154644|154514|27
1654838440000|2022-06-10 05:20:40|154642.7|154512.7|154644.2|154514.2|154644.5|154514.5|154642.7|154512.7|12
1654838450000|2022-06-10 05:20:50|154647.7|154517.7|154641.8|154511.8|154647.7|154517.7|154640.8|154510.8|24
1654838460000|2022-06-10 05:21:00|154644|154514|154641.9|154511.9|154645.3|154515.3|154636.8|154506.8|30
1654838470000|2022-06-10 05:21:10|154642.7|154512.7|154641.9|154511.9|154642.7|154512.7|154639|154509|16
1654838480000|2022-06-10 05:21:20|154642.1|154512.1|154642.6|154512.6|154644.1|154514.1|154641.8|154511.8|12
1654838490000|2022-06-10 05:21:30|154642.7|154512.7|154640.6|154510.6|154646|154516|154638.4|154508.4|26
1654838500000|2022-06-10 05:21:40|154639.7|154509.7|154639.3|154509.3|154640.5|154510.5|154637.5|154507.5|16
1654838510000|2022-06-10 05:21:50|154639.7|154509.7|154640.2|154510.2|154641.2|154511.2|154639.4|154509.4|14
1654838520000|2022-06-10 05:22:00|154640.1|154510.1|154641.4|154511.4|154644.4|154514.4|154638.4|154508.4|21
1654838530000|2022-06-10 05:22:10|154644.4|154514.4|154640.9|154510.9|154644.4|154514.4|154637.4|154507.4|20
1654838540000|2022-06-10 05:22:20|154639.5|154509.5|154638.4|154508.4|154643.2|154513.2|154637.8|154507.8|16
1654838550000|2022-06-10 05:22:30|154640.5|154510.5|154639.5|154509.5|154641.3|154511.3|154636.8|154506.8|14
1654838560000|2022-06-10 05:22:40|154638.9|154508.9|154642.9|154512.9|154643.2|154513.2|154636.5|154506.5|19
1654838570000|2022-06-10 05:22:50|154641.3|154511.3|154639|154509|154646.6|154516.6|154638.7|154508.7|19
1654838580000|2022-06-10 05:23:00|154641.7|154511.7|154642.7|154512.7|154644.8|154514.8|154638|154508|24
1654838590000|2022-06-10 05:23:10|154640.8|154510.8|154642|154512|154646.8|154516.8|154640.8|154510.8|10
1654838600000|2022-06-10 05:23:20|154643.5|154513.5|154638.4|154508.4|154645.8|154515.8|154637|154507|14
1654838610000|2022-06-10 05:23:30|154638|154508|154639.2|154509.2|154641.4|154511.4|154637.9|154507.9|19
1654838620000|2022-06-10 05:23:40|154639.6|154509.6|154643|154513|154645|154515|154639.4|154509.4|18
1654838630000|2022-06-10 05:23:50|154644.2|154514.2|154645.2|154515.2|154645.2|154515.2|154642|154512|11
1654838640000|2022-06-10 05:24:00|154643.9|154513.9|154636.8|154506.8|154647.6|154517.6|154628.2|154498.2|30
1654838650000|2022-06-10 05:24:10|154636.2|154506.2|154639.4|154509.4|154641.9|154511.9|154636.2|154506.2|21
1654838660000|2022-06-10 05:24:20|154636.7|154506.7|154641.1|154511.1|154641.1|154511.1|154632.3|154502.3|14
1654838670000|2022-06-10 05:24:30|154639.6|154509.6|154646.2|154516.2|154646.2|154516.2|154634.1|154504.1|13
1654838680000|2022-06-10 05:24:40|154643.7|154513.7|154643.3|154513.3|154647.9|154517.9|154632.5|154502.5|16
1654838690000|2022-06-10 05:24:50|154654.7|154524.7|154662.6|154532.6|154677.4|154547.4|154654.7|154524.7|32
1654838700000|2022-06-10 05:25:00|154667|154537|154667.1|154537.1|154670.3|154540.3|154663.2|154533.2|14
1654838710000|2022-06-10 05:25:10|154668.4|154538.4|154674.8|154544.8|154675.5|154545.5|154668.4|154538.4|18
1654838720000|2022-06-10 05:25:20|154675.3|154545.3|154672.5|154542.5|154675.3|154545.3|154667.3|154537.3|21
1654838730000|2022-06-10 05:25:30|154673.1|154543.1|154674.4|154544.4|154677.6|154547.6|154668.4|154538.4|21
1654838740000|2022-06-10 05:25:40|154670.9|154540.9|154674.1|154544.1|154680.2|154550.2|154662.9|154532.9|23
1654838750000|2022-06-10 05:25:50|154672.7|154542.7|154661.3|154531.3|154672.7|154542.7|154660|154530|19
1654838760000|2022-06-10 05:26:00|154662.2|154532.2|154664.9|154534.9|154666.2|154536.2|154659.9|154529.9|19
1654838770000|2022-06-10 05:26:10|154664.5|154534.5|154667.5|154537.5|154667.6|154537.6|154664.4|154534.4|10
1654838780000|2022-06-10 05:26:20|154667.8|154537.8|154660|154530|154676.6|154546.6|154656|154526|9
1654838790000|2022-06-10 05:26:30|154659.9|154529.9|154664.6|154534.6|154673.4|154543.4|154659.9|154529.9|9
1654838800000|2022-06-10 05:26:40|154669.2|154539.2|154664.8|154534.8|154669.2|154539.2|154664.4|154534.4|16
1654838810000|2022-06-10 05:26:50|154667|154537|154659.8|154529.8|154668.5|154538.5|154658.7|154528.7|14
1654838820000|2022-06-10 05:27:00|154663.1|154533.1|154663.8|154533.8|154664.8|154534.8|154661.4|154531.4|13
1654838830000|2022-06-10 05:27:10|154663.7|154533.7|154671.4|154541.4|154671.4|154541.4|154656.2|154526.2|15
1654838840000|2022-06-10 05:27:20|154668.4|154538.4|154669.6|154539.6|154673.6|154543.6|154667.7|154537.7|9
1654838850000|2022-06-10 05:27:30|154667.6|154537.6|154657.2|154527.2|154670.2|154540.2|154656.3|154526.3|17
1654838860000|2022-06-10 05:27:40|154660.2|154530.2|154664.3|154534.3|154665.7|154535.7|154658.6|154528.6|13
1654838870000|2022-06-10 05:27:50|154663.5|154533.5|154656.8|154526.8|154663.5|154533.5|154656.8|154526.8|18
1654838880000|2022-06-10 05:28:00|154656.7|154526.7|154657.9|154527.9|154659.7|154529.7|154656.4|154526.4|22
1654838890000|2022-06-10 05:28:10|154658.5|154528.5|154660.4|154530.4|154662|154532|154658.5|154528.5|10
1654838900000|2022-06-10 05:28:20|154661.5|154531.5|154657.9|154527.9|154663.5|154533.5|154651.8|154521.8|21
1654838910000|2022-06-10 05:28:30|154656.9|154526.9|154662.3|154532.3|154664.1|154549.7|154636.7|154526.9|17
1654838920000|2022-06-10 05:28:40|154661.8|154531.8|154660.2|154530.2|154663.3|154533.3|154651.8|154521.8|15
1654838930000|2022-06-10 05:28:50|154661.2|154531.2|154660.2|154530.2|154661.2|154531.2|154658.9|154528.9|9
1654838940000|2022-06-10 05:29:00|154659|154529|154668.4|154538.4|154668.4|154538.4|154656.2|154526.2|24
1654838950000|2022-06-10 05:29:10|154667.6|154537.6|154665.9|154535.9|154668.8|154538.8|154665.6|154535.6|10
1654838960000|2022-06-10 05:29:20|154665.5|154535.5|154657.9|154527.9|154666.3|154536.3|154655.3|154525.3|14
1654838970000|2022-06-10 05:29:30|154657.5|154527.5|154658.8|154528.8|154659.7|154529.7|154656|154526|15
1654838980000|2022-06-10 05:29:40|154659.2|154529.2|154659.2|154529.2|154661.4|154531.4|154657.3|154527.3|12
1654838990000|2022-06-10 05:29:50|154660.1|154530.1|154660|154530|154660.1|154530.1|154657.5|154527.5|20
1654839000000|2022-06-10 05:30:00|154659.6|154529.6|154655.7|154525.7|154660.9|154530.9|154652.6|154522.6|24
1654839010000|2022-06-10 05:30:10|154657.4|154527.4|154659.7|154529.7|154660.8|154543.9|154631.5|154520.5|35
1654839020000|2022-06-10 05:30:20|154656.8|154526.8|154658.9|154528.9|154662.8|154551.6|154639.1|154525.6|36
1654839030000|2022-06-10 05:30:30|154659.6|154529.6|154657.5|154527.5|154663.6|154533.6|154650.7|154520.7|38
1654839040000|2022-06-10 05:30:40|154657.6|154527.6|154656.9|154526.9|154662.1|154551.8|154641.8|154523.9|40
1654839050000|2022-06-10 05:30:50|154661.4|154531.4|154658.7|154528.7|154663.2|154533.2|154655.7|154525.7|40
1654839060000|2022-06-10 05:31:00|154661.2|154531.2|154662.5|154532.5|154662.6|154553.5|154637|154525.5|39
1654839070000|2022-06-10 05:31:10|154660.4|154530.4|154658.3|154528.3|154663.1|154545.5|154634.2|154522.5|40
1654839080000|2022-06-10 05:31:20|154656.5|154526.5|154627.9|154537.9|154660.3|154545.5|154626.4|154526.4|33
1654839090000|2022-06-10 05:31:30|154627.7|154537.7|154627.6|154537.6|154628.2|154538.2|154625.7|154535.7|20
1654839100000|2022-06-10 05:31:40|154626.8|154536.8|154648.5|154518.5|154650|154541.5|154626.8|154517.9|25
1654839110000|2022-06-10 05:31:50|154649.3|154519.3|154623.7|154533.7|154652.9|154533.7|154618.5|154512.7|26
1654839120000|2022-06-10 05:32:00|154623.3|154533.3|154642.9|154512.9|154646.2|154535|154617.7|154509.9|32
1654839130000|2022-06-10 05:32:10|154640.9|154510.9|154623.2|154533.2|154646|154539.1|154622.1|154510.9|34
1654839140000|2022-06-10 05:32:20|154622.2|154532.2|154625.5|154535.5|154630.2|154540.2|154622.2|154532.2|28
1654839150000|2022-06-10 05:32:30|154628.1|154538.1|154628.6|154538.6|154633.8|154543.8|154627.3|154537.3|33
1654839160000|2022-06-10 05:32:40|154628.2|154538.2|154631.5|154541.5|154632.2|154542.2|154627.5|154537.5|24
1654839170000|2022-06-10 05:32:50|154631.4|154541.4|154628.6|154538.6|154631.6|154541.6|154628|154538|24
1654839180000|2022-06-10 05:33:00|154628.5|154538.5|154627.5|154537.5|154654|154540.3|154624.6|154513.5|26
1654839190000|2022-06-10 05:33:10|154626.7|154536.7|154628.5|154538.5|154630.7|154540.7|154625.4|154535.4|28
1654839200000|2022-06-10 05:33:20|154628.6|154538.6|154635|154545|154652.9|154546.3|154628.1|154522.3|31
1654839210000|2022-06-10 05:33:30|154635.6|154545.6|154633.4|154543.4|154635.8|154545.8|154631.8|154541.8|23
1654839220000|2022-06-10 05:33:40|154632.2|154542.2|154633|154543|154634.3|154544.3|154630.1|154540.1|22
1654839230000|2022-06-10 05:33:50|154631.3|154541.3|154630.6|154540.6|154655.9|154544.7|154626.9|154524.3|27
1654839240000|2022-06-10 05:34:00|154630.4|154540.4|154651.8|154521.8|154655|154540.6|154630.2|154518.9|23
1654839250000|2022-06-10 05:34:10|154652.6|154522.6|154653.1|154523.1|154654|154524|154650.2|154520.2|25
1654839260000|2022-06-10 05:34:20|154652.9|154522.9|154635.2|154545.2|154652.9|154545.4|154631.7|154520.4|21
1654839270000|2022-06-10 05:34:30|154634|154544|154633.1|154543.1|154636.2|154546.2|154630.1|154540.1|18
1654839280000|2022-06-10 05:34:40|154633.5|154543.5|154633.4|154543.4|154635.5|154545.5|154633|154543|23
1654839290000|2022-06-10 05:34:50|154633.9|154543.9|154630.9|154540.9|154637.2|154547.2|154628.2|154538.2|19
1654839300000|2022-06-10 05:35:00|154629.8|154539.8|154653.8|154523.8|154655.4|154543.5|154629.8|154523.6|24
1654839310000|2022-06-10 05:35:10|154654.3|154524.3|154654.9|154524.9|154656.4|154526.4|154653|154523|28
1654839320000|2022-06-10 05:35:20|154655.1|154525.1|154653|154523|154655.8|154525.8|154652.8|154522.8|28
1654839330000|2022-06-10 05:35:30|154653.3|154523.3|154650.6|154520.6|154653.8|154523.8|154650.6|154520.6|26
1654839340000|2022-06-10 05:35:40|154650.3|154520.3|154632.4|154542.4|154655.3|154543.4|154631.7|154518.6|27
1654839350000|2022-06-10 05:35:50|154631.7|154541.7|154654.3|154524.3|154657|154548.7|154631.7|154523|26
1654839360000|2022-06-10 05:36:00|154652.8|154522.8|154631.3|154541.3|154654.1|154544.5|154631.2|154522.4|23
1654839370000|2022-06-10 05:36:10|154630.1|154540.1|154629.1|154539.1|154632.5|154542.5|154629.1|154539.1|23
1654839380000|2022-06-10 05:36:20|154628.9|154538.9|154630.1|154540.1|154632.4|154542.4|154628.4|154538.4|35
1654839390000|2022-06-10 05:36:30|154628.8|154538.8|154658.7|154528.7|154658.7|154542.3|154628.8|154524|19
1654839400000|2022-06-10 05:36:40|154658.8|154528.8|154632.4|154542.4|154658.8|154544.9|154628.6|154520.5|25
1654839410000|2022-06-10 05:36:50|154652.9|154522.9|154654.3|154524.3|154658|154543|154631.4|154520|26
1654839420000|2022-06-10 05:37:00|154636.9|154546.9|154635.2|154545.2|154660.2|154546.9|154632.1|154525.1|19
1654839430000|2022-06-10 05:37:10|154635.6|154545.6|154634.7|154544.7|154636.5|154546.5|154630.7|154540.7|20
1654839440000|2022-06-10 05:37:20|154633.5|154543.5|154632.1|154542.1|154634.4|154544.4|154629.2|154539.2|12
1654839450000|2022-06-10 05:37:30|154649|154519|154630|154540|154649|154541.5|154624.8|154517.6|23
1654839460000|2022-06-10 05:37:40|154628.4|154538.4|154627|154537|154630.8|154540.8|154626.9|154536.9|21
1654839470000|2022-06-10 05:37:50|154617.9|154527.9|154484.6|154354.6|154617.9|154527.9|154477.3|154347.3|35
1654839480000|2022-06-10 05:38:00|154487.4|154357.4|154513.3|154383.3|154518.7|154388.7|154487.4|154357.4|37
1654839490000|2022-06-10 05:38:10|154511|154381|154512.8|154382.8|154514.6|154384.6|154509.8|154379.8|27
1654839500000|2022-06-10 05:38:20|154511.1|154381.1|154511.9|154381.9|154512.9|154382.9|154508.6|154378.6|21
1654839510000|2022-06-10 05:38:30|154510.9|154380.9|154510.3|154380.3|154512.1|154382.1|154509.7|154379.7|30
1654839520000|2022-06-10 05:38:40|154511|154381|154515.8|154385.8|154515.8|154385.8|154508.8|154378.8|26
1654839530000|2022-06-10 05:38:50|154513.9|154383.9|154508.3|154378.3|154520.7|154390.7|154506.5|154376.5|30
1654839540000|2022-06-10 05:39:00|154509.8|154379.8|154506.3|154376.3|154512.4|154382.4|154503.3|154373.3|26
1654839550000|2022-06-10 05:39:10|154506.5|154376.5|154619.6|154489.6|154631.1|154501.1|154504.8|154374.8|32
1654839560000|2022-06-10 05:39:20|154624.9|154494.9|154595.4|154465.4|154627.4|154497.4|154595.4|154465.4|31
1654839570000|2022-06-10 05:39:30|154598.2|154468.2|154613.2|154483.2|154616.9|154486.9|154598.2|154468.2|34
1654839580000|2022-06-10 05:39:40|154612.8|154482.8|154606.4|154476.4|154614|154484|154604|154474|33
1654839590000|2022-06-10 05:39:50|154609|154479|154612.9|154482.9|154615.8|154485.8|154609|154479|29
1654839600000|2022-06-10 05:40:00|154612.8|154482.8|154611.5|154481.5|154615.5|154485.5|154608.6|154478.6|35
1654839610000|2022-06-10 05:40:10|154612.3|154482.3|154600.1|154470.1|154616.2|154486.2|154597.8|154467.8|36
1654839620000|2022-06-10 05:40:20|154596.9|154466.9|154594.7|154464.7|154600.3|154470.3|154594.7|154464.7|35
1654839630000|2022-06-10 05:40:30|154595.7|154465.7|154594.3|154464.3|154597|154467|154592.2|154462.2|31
1654839640000|2022-06-10 05:40:40|154594.1|154464.1|154589.7|154459.7|154595.6|154465.6|154586.7|154456.7|33
1654839650000|2022-06-10 05:40:50|154588.1|154458.1|154589.8|154459.8|154596.2|154466.2|154587.7|154457.7|31
1654839660000|2022-06-10 05:41:00|154592.2|154462.2|154681.2|154551.2|154685.4|154555.4|154590.9|154460.9|38
1654839670000|2022-06-10 05:41:10|154669.6|154539.6|154669.7|154539.7|154671.8|154541.8|154668.6|154538.6|32
1654839680000|2022-06-10 05:41:20|154670.1|154540.1|154650.1|154520.1|154670.1|154540.1|154637.8|154507.8|29
1654839690000|2022-06-10 05:41:30|154646.9|154516.9|154648.6|154518.6|154649|154519|154644.9|154514.9|28
1654839700000|2022-06-10 05:41:40|154647.6|154517.6|154644.6|154514.6|154647.7|154517.7|154643.8|154513.8|24
1654839710000|2022-06-10 05:41:50|154644.9|154514.9|154635.1|154505.1|154644.9|154514.9|154628.6|154498.6|30
1654839720000|2022-06-10 05:42:00|154633.4|154503.4|154634.7|154504.7|154638.9|154508.9|154629.2|154499.2|33
1654839730000|2022-06-10 05:42:10|154634|154504|154632.3|154502.3|154634|154504|154628.4|154498.4|28
1654839740000|2022-06-10 05:42:20|154629.5|154499.5|154629.8|154499.8|154633.4|154503.4|154628.9|154498.9|33
1654839750000|2022-06-10 05:42:30|154629.3|154499.3|154627.9|154497.9|154632.5|154502.5|154623.7|154493.7|34
1654839760000|2022-06-10 05:42:40|154624.7|154494.7|154628.2|154498.2|154633.7|154503.7|154624|154494|30
1654839770000|2022-06-10 05:42:50|154627.8|154497.8|154590.9|154460.9|154632.2|154502.2|154588.7|154458.7|32
1654839780000|2022-06-10 05:43:00|154590.2|154460.2|154586.2|154456.2|154594.3|154464.3|154582.5|154452.5|31
1654839790000|2022-06-10 05:43:10|154587.7|154457.7|154559.8|154429.8|154587.7|154457.7|154559.8|154429.8|26
1654839800000|2022-06-10 05:43:20|154559.6|154429.6|154580.4|154450.4|154580.7|154450.7|154559.5|154429.5|24
1654839810000|2022-06-10 05:43:30|154579.9|154449.9|154576.8|154446.8|154581|154451|154576.8|154446.8|29
1654839820000|2022-06-10 05:43:40|154578.8|154448.8|154575.1|154445.1|154582.9|154452.9|154575.1|154445.1|27
1654839830000|2022-06-10 05:43:50|154575|154445|154554.7|154424.7|154577.2|154447.2|154554.7|154424.7|34
1654839840000|2022-06-10 05:44:00|154558.2|154428.2|154523.3|154393.3|154560.2|154430.2|154506.5|154393.2|30
1654839850000|2022-06-10 05:44:10|154523|154393|154569.6|154439.6|154572.2|154442.2|154523|154393|30
1654839860000|2022-06-10 05:44:20|154570|154440|154573.8|154443.8|154574.3|154444.3|154568.1|154438.1|29
1654839870000|2022-06-10 05:44:30|154573.6|154443.6|154568.1|154438.1|154576.4|154446.4|154567.3|154437.3|30
1654839880000|2022-06-10 05:44:40|154567.5|154437.5|154557.1|154427.1|154567.9|154437.9|154551|154421|28
1654839890000|2022-06-10 05:44:50|154556.4|154426.4|154512.1|154382.1|154557.5|154427.5|154512.1|154382.1|32
1654839900000|2022-06-10 05:45:00|154511.7|154381.7|154521.3|154391.3|154529.9|154399.9|154506.1|154376.1|34
1654839910000|2022-06-10 05:45:10|154525.1|154395.1|154515|154385|154525.1|154395.1|154510.7|154380.7|32
1654839920000|2022-06-10 05:45:20|154514.4|154384.4|154512.2|154382.2|154522.3|154392.3|154504.9|154374.9|35
1654839930000|2022-06-10 05:45:30|154520.7|154390.7|154535.3|154405.3|154540.4|154410.4|154520.7|154390.7|35
1654839940000|2022-06-10 05:45:40|154534.7|154404.7|154534.4|154404.4|154535.9|154405.9|154533.7|154403.7|24
1654839950000|2022-06-10 05:45:50|154534.3|154404.3|154530.7|154400.7|154534.3|154404.3|154530.6|154400.6|28
1654839960000|2022-06-10 05:46:00|154530.9|154400.9|154525.4|154395.4|154533.9|154403.9|154524.1|154394.1|35
1654839970000|2022-06-10 05:46:10|154524.8|154394.8|154527|154397|154528.1|154398.1|154524.8|154394.8|34
1654839980000|2022-06-10 05:46:20|154526.2|154396.2|154525.1|154395.1|154527.2|154397.2|154523.1|154393.1|28
1654839990000|2022-06-10 05:46:30|154524.7|154394.7|154525.5|154395.5|154528.3|154398.3|154520.8|154390.8|26
1654840000000|2022-06-10 05:46:40|154524.3|154394.3|154519.4|154389.4|154526.5|154396.5|154517.3|154387.3|30
1654840010000|2022-06-10 05:46:50|154521.5|154391.5|154520.8|154390.8|154527|154397|154518.7|154388.7|32
1654840020000|2022-06-10 05:47:00|154520.1|154390.1|154527.8|154397.8|154529.6|154399.6|154520|154390|31
1654840030000|2022-06-10 05:47:10|154530.6|154400.6|154525.3|154395.3|154530.6|154400.6|154523.8|154393.8|24
1654840040000|2022-06-10 05:47:20|154525.1|154395.1|154525.1|154395.1|154525.1|154395.1|154521.8|154391.8|26
1654840050000|2022-06-10 05:47:30|154524.2|154394.2|154522.9|154392.9|154526.9|154396.9|154520.6|154390.6|29
1654840060000|2022-06-10 05:47:40|154522.7|154392.7|154519.8|154389.8|154529.4|154399.4|154519.3|154389.3|31
1654840070000|2022-06-10 05:47:50|154519.5|154389.5|154524.4|154394.4|154527.6|154397.6|154519.4|154389.4|31
1654840080000|2022-06-10 05:48:00|154521.4|154391.4|154524.6|154394.6|154528.2|154398.2|154521.4|154391.4|32
1654840090000|2022-06-10 05:48:10|154527.4|154397.4|154525.3|154395.3|154527.6|154397.6|154524.4|154394.4|27
1654840100000|2022-06-10 05:48:20|154524.9|154394.9|154525.6|154395.6|154527.6|154397.6|154524.9|154394.9|23
1654840110000|2022-06-10 05:48:30|154525.7|154395.7|154526.7|154396.7|154529.2|154399.2|154525.1|154395.1|20
1654840120000|2022-06-10 05:48:40|154528.5|154398.5|154526.2|154396.2|154529.4|154399.4|154522.9|154392.9|35
1654840130000|2022-06-10 05:48:50|154524.6|154394.6|154527|154397|154529.6|154399.6|154522|154392|35
1654840140000|2022-06-10 05:49:00|154526.9|154396.9|154522.3|154392.3|154528.9|154398.9|154520.7|154390.7|38
1654840150000|2022-06-10 05:49:10|154523.6|154393.6|154518|154388|154524.1|154394.1|154517.7|154387.7|31
1654840160000|2022-06-10 05:49:20|154517.3|154387.3|154411.2|154321.2|154518.5|154388.5|154400.2|154297.6|30
1654840170000|2022-06-10 05:49:30|154408.7|154318.7|154432.4|154302.4|154435.8|154318.7|154408.5|154295.8|35
1654840180000|2022-06-10 05:49:40|154432.3|154302.3|154412.4|154322.4|154433.5|154322.4|154412.4|154294.1|34
1654840190000|2022-06-10 05:49:50|154410|154320|154423.3|154293.3|154428.5|154321.5|154408.3|154293.1|34
1654840200000|2022-06-10 05:50:00|154424|154294|154427.3|154297.3|154431.4|154301.4|154419.1|154289.1|37
1654840210000|2022-06-10 05:50:10|154432.6|154302.6|154431.7|154301.7|154435|154305|154430.9|154300.9|26
1654840220000|2022-06-10 05:50:20|154432.3|154302.3|154427.1|154297.1|154432.7|154302.7|154426.4|154296.4|30
1654840230000|2022-06-10 05:50:30|154426.7|154296.7|154435.2|154305.2|154441.8|154311.8|154426.7|154296.7|34
1654840240000|2022-06-10 05:50:40|154435.4|154305.4|154433.4|154303.4|154437.1|154307.1|154433.4|154303.4|22
1654840250000|2022-06-10 05:50:50|154433.6|154303.6|154433.9|154303.9|154438.7|154324|154410.9|154295.5|26
1654840260000|2022-06-10 05:51:00|154403.7|154313.7|154427|154297|154435.5|154320|154403.3|154295.5|31
1654840270000|2022-06-10 05:51:10|154427.9|154297.9|154424.7|154294.7|154435.7|154305.7|154424.7|154294.7|34
1654840280000|2022-06-10 05:51:20|154424.5|154294.5|154432.4|154302.4|154433.1|154303.1|154424.5|154294.5|18
1654840290000|2022-06-10 05:51:30|154431.8|154301.8|154408.6|154318.6|154437.5|154328.8|154406|154292.8|33
1654840300000|2022-06-10 05:51:40|154416.9|154326.9|154413.7|154323.7|154436.3|154326.9|154408.6|154297.7|25
1654840310000|2022-06-10 05:51:50|154408.8|154318.8|154432.5|154302.5|154432.5|154321.7|154408.2|154299.3|30
1654840320000|2022-06-10 05:52:00|154432.8|154302.8|154430.1|154300.1|154433.4|154303.4|154429.8|154299.8|20
1654840330000|2022-06-10 05:52:10|154432.2|154302.2|154431.2|154301.2|154432.6|154302.6|154428.9|154298.9|21
1654840340000|2022-06-10 05:52:20|154438.6|154308.6|154434.9|154304.9|154438.6|154308.6|154428.8|154298.8|26
1654840350000|2022-06-10 05:52:30|154432|154302|154491.3|154361.3|154506.3|154376.3|154416.4|154301.9|31
1654840360000|2022-06-10 05:52:40|154488|154358|154490.2|154360.2|154491.5|154361.5|154486.7|154356.7|29
1654840370000|2022-06-10 05:52:50|154490.5|154360.5|154488.8|154358.8|154490.5|154360.5|154486|154356|28
1654840380000|2022-06-10 05:53:00|154485.2|154355.2|154487.5|154357.5|154488.6|154358.6|154482.5|154352.5|26
1654840390000|2022-06-10 05:53:10|154491|154361|154495.5|154365.5|154501.5|154371.5|154487.1|154357.1|30
1654840400000|2022-06-10 05:53:20|154496.4|154366.4|154487.7|154357.7|154498.3|154368.3|154487.7|154357.7|31
1654840410000|2022-06-10 05:53:30|154486.5|154356.5|154486.9|154356.9|154491.3|154361.3|154486.5|154356.5|28
1654840420000|2022-06-10 05:53:40|154488.1|154358.1|154485.8|154355.8|154493.6|154363.6|154480.7|154350.7|19
1654840430000|2022-06-10 05:53:50|154487.6|154357.6|154495.1|154365.1|154499.4|154369.4|154481.4|154351.4|22
1654840440000|2022-06-10 05:54:00|154499.3|154369.3|154490.9|154360.9|154500.3|154370.3|154489.8|154359.8|33
1654840450000|2022-06-10 05:54:10|154493.3|154363.3|154495.2|154365.2|154498.1|154368.1|154491|154361|27
1654840460000|2022-06-10 05:54:20|154494.6|154364.6|154501.9|154371.9|154502.8|154372.8|154493.7|154363.7|24
1654840470000|2022-06-10 05:54:30|154503.2|154373.2|154513.9|154383.9|154514.1|154384.1|154499.9|154369.9|18
1654840480000|2022-06-10 05:54:40|154517.3|154387.3|154517.6|154387.6|154528|154398|154514.2|154384.2|29
1654840490000|2022-06-10 05:54:50|154518.8|154388.8|154515.3|154385.3|154518.8|154388.8|154515.3|154385.3|29
1654840500000|2022-06-10 05:55:00|154515.5|154385.5|154516.2|154386.2|154516.4|154386.4|154512.6|154382.6|14
1654840510000|2022-06-10 05:55:10|154516.4|154386.4|154514.9|154384.9|154516.8|154386.8|154507.8|154377.8|25
1654840520000|2022-06-10 05:55:20|154512.1|154382.1|154518|154388|154521.5|154391.5|154512.1|154382.1|22
1654840530000|2022-06-10 05:55:30|154514.5|154384.5|154517.5|154387.5|154517.5|154387.5|154512|154382|20
1654840540000|2022-06-10 05:55:40|154517.1|154387.1|154509.7|154379.7|154517.1|154387.1|154505.1|154375.1|15
1654840550000|2022-06-10 05:55:50|154507.1|154377.1|154519.8|154389.8|154536.1|154406.1|154507.1|154377.1|30
1654840560000|2022-06-10 05:56:00|154505.7|154375.7|154516.2|154386.2|154521|154391|154505.7|154375.7|30
1654840570000|2022-06-10 05:56:10|154514.6|154384.6|154514.3|154384.3|154518.5|154388.5|154509|154379|26
1654840580000|2022-06-10 05:56:20|154516.1|154386.1|154510.2|154380.2|154518|154388|154510.2|154380.2|25
1654840590000|2022-06-10 05:56:30|154513.2|154383.2|154517.4|154387.4|154517.8|154387.8|154501.7|154371.7|27
1654840600000|2022-06-10 05:56:40|154517.7|154387.7|154516.4|154386.4|154524|154394|154514.2|154384.2|23
1654840610000|2022-06-10 05:56:50|154505.5|154375.5|154512.4|154382.4|154513.2|154383.2|154500.7|154370.7|27
1654840620000|2022-06-10 05:57:00|154512.5|154382.5|154498.9|154368.9|154512.5|154382.5|154497.6|154367.6|19
1654840630000|2022-06-10 05:57:10|154498.4|154368.4|154506.7|154376.7|154507.8|154377.8|154497.7|154367.7|16
1654840640000|2022-06-10 05:57:20|154508.4|154378.4|154509.9|154379.9|154513.3|154383.3|154503.8|154373.8|22
1654840650000|2022-06-10 05:57:30|154511.8|154381.8|154515.9|154385.9|154517.1|154387.1|154509.9|154379.9|21
1654840660000|2022-06-10 05:57:40|154509.3|154379.3|154509.7|154379.7|154513|154383|154499.3|154369.3|31
1654840670000|2022-06-10 05:57:50|154510.1|154380.1|154502.8|154372.8|154510.2|154380.2|154502.8|154372.8|24
1654840680000|2022-06-10 05:58:00|154506.7|154376.7|154503.7|154373.7|154508.9|154378.9|154503.2|154373.2|18
1654840690000|2022-06-10 05:58:10|154507.4|154377.4|154506.9|154376.9|154515.5|154385.5|154495.4|154365.4|23
1654840700000|2022-06-10 05:58:20|154499.6|154369.6|154503.3|154373.3|154518.3|154388.3|154483.7|154353.7|12
1654840710000|2022-06-10 05:58:30|154486.8|154356.8|154496.4|154366.4|154513.2|154383.2|154486.8|154356.8|28
1654840720000|2022-06-10 05:58:40|154513.7|154383.7|154510.5|154380.5|154517.5|154387.5|154505|154375|33
1654840730000|2022-06-10 05:58:50|154512.3|154382.3|154510.9|154380.9|154516|154386|154506.8|154376.8|30
1654840740000|2022-06-10 05:59:00|154508.4|154378.4|154550.9|154420.9|154553.4|154423.4|154501.6|154371.6|27
1654840750000|2022-06-10 05:59:10|154548.7|154418.7|154542.5|154412.5|154549.6|154419.6|154539.4|154409.4|17
1654840760000|2022-06-10 05:59:20|154545.1|154415.1|154545.3|154415.3|154546.9|154416.9|154536.9|154406.9|16
1654840770000|2022-06-10 05:59:30|154554.5|154424.5|154534.7|154404.7|154555.5|154425.5|154531.7|154401.7|21
1654840780000|2022-06-10 05:59:40|154547.1|154417.1|154547.2|154417.2|154558.8|154428.8|154541.1|154411.1|19
1654840790000|2022-06-10 05:59:50|154546.5|154416.5|154547|154417|154558.6|154428.6|154541.1|154411.1|21
1654840800000|2022-06-10 06:00:00|154550.2|154420.2|154548.9|154418.9|154556.8|154426.8|154543.2|154413.2|30
1654840810000|2022-06-10 06:00:10|154544.9|154414.9|154550.6|154420.6|154551.2|154421.2|154544.9|154414.9|23
1654840820000|2022-06-10 06:00:20|154551.4|154421.4|154543.8|154413.8|154551.4|154423.2|154513.2|154397.6|27
1654840830000|2022-06-10 06:00:30|154541.5|154411.5|154504.6|154414.6|154541.5|154424.4|154499.4|154409.4|23
1654840840000|2022-06-10 06:00:40|154504.8|154414.8|154522.4|154432.4|154527.1|154437.1|154504.8|154384.6|18
1654840850000|2022-06-10 06:00:50|154540.2|154410.2|154519.6|154429.6|154541.9|154429.6|154515.3|154406.6|26
1654840860000|2022-06-10 06:01:00|154518.9|154428.9|154531.3|154441.3|154531.3|154441.3|154512.1|154422.1|29
1654840870000|2022-06-10 06:01:10|154553.5|154463.5|154578.8|154448.8|154579.8|154488.9|154553.5|154448.3|32
1654840880000|2022-06-10 06:01:20|154576.7|154446.7|154529.2|154439.2|154576.7|154446.7|154526.7|154417.7|29
1654840890000|2022-06-10 06:01:30|154530.6|154440.6|154585.9|154455.9|154592.9|154479.3|154530.6|154440.6|30
1654840900000|2022-06-10 06:01:40|154582.5|154452.5|154594.3|154464.3|154594.6|154464.6|154582.5|154452.5|17
1654840910000|2022-06-10 06:01:50|154594.7|154464.7|154604.7|154474.7|154607.7|154477.7|154594.2|154464.2|26
1654840920000|2022-06-10 06:02:00|154603.1|154473.1|154583.1|154493.1|154618.4|154507.8|154583.1|154473.1|24
1654840930000|2022-06-10 06:02:10|154583.4|154493.4|154603.7|154473.7|154605.4|154494.1|154583.4|154472.7|6
1654840940000|2022-06-10 06:02:20|154602.5|154472.5|154579.1|154489.1|154603.8|154492.6|154579.1|154470.9|9
1654840950000|2022-06-10 06:02:30|154572.4|154482.4|154578.1|154488.1|154600.9|154490.2|154572.4|154463.6|11
1654840960000|2022-06-10 06:02:40|154575.2|154485.2|154584.3|154494.3|154584.3|154494.3|154575.2|154485.2|5
1654840970000|2022-06-10 06:02:50|154585.7|154495.7|154581.4|154491.4|154586.3|154496.3|154579.3|154489.3|15
1654840980000|2022-06-10 06:03:00|154588.2|154498.2|154601.1|154471.1|154608.3|154498.2|154588.2|154471.1|9
1654840990000|2022-06-10 06:03:10|154600.8|154470.8|154597.8|154467.8|154600.8|154470.8|154597.8|154467.8|6
1654841000000|2022-06-10 06:03:20|154595|154465|154599.3|154469.3|154599.3|154469.3|154595|154465|8
1654841010000|2022-06-10 06:03:30|154596.7|154466.7|154589.1|154499.1|154596.7|154505|154570|154466.7|14
1654841020000|2022-06-10 06:03:40|154589.7|154499.7|154608.3|154478.3|154614.4|154499.7|154589.1|154477.9|19
1654841030000|2022-06-10 06:03:50|154609.4|154479.4|154606|154476|154610.1|154480.1|154605.9|154475.9|13
1654841040000|2022-06-10 06:04:00|154605.2|154475.2|154605|154475|154608.9|154478.9|154604.2|154474.2|17
1654841050000|2022-06-10 06:04:10|154604|154474|154590|154500|154608.1|154500|154582.7|154473.2|19
1654841060000|2022-06-10 06:04:20|154589.8|154499.8|154591.8|154501.8|154592.5|154502.5|154587.8|154497.8|13
1654841070000|2022-06-10 06:04:30|154588.6|154498.6|154590.6|154500.6|154594.7|154504.7|154588.6|154498.6|14
1654841080000|2022-06-10 06:04:40|154591.3|154501.3|154589.7|154499.7|154593.6|154503.6|154589.7|154499.7|18
1654841090000|2022-06-10 06:04:50|154589.2|154499.2|154588.9|154498.9|154589.9|154499.9|154588|154498|12
1654841100000|2022-06-10 06:05:00|154609.7|154479.7|154589.5|154499.5|154611.1|154501.9|154589.5|154478.6|13
1654841110000|2022-06-10 06:05:10|154612.6|154482.6|154614.1|154484.1|154614.9|154484.9|154612.6|154482.6|6
1654841120000|2022-06-10 06:05:20|154614.4|154484.4|154590.7|154500.7|154616|154501.7|154590.7|154479.8|11
1654841130000|2022-06-10 06:05:30|154590.3|154500.3|154590.5|154500.5|154592.6|154502.6|154588.9|154498.9|12
1654841140000|2022-06-10 06:05:40|154591.6|154501.6|154591.5|154501.5|154592.5|154502.5|154591.1|154501.1|9
1654841150000|2022-06-10 06:05:50|154612.6|154482.6|154613.8|154483.8|154613.8|154483.8|154612.6|154482.6|2
1654841160000|2022-06-10 06:06:00|154609.2|154479.2|154602.6|154512.6|154635.4|154524.2|154590.7|154479.2|20
1654841170000|2022-06-10 06:06:10|154580.9|154490.9|154574.7|154484.7|154595.8|154490.9|154574.3|154462.2|15
1654841180000|2022-06-10 06:06:20|154575|154485|154574.2|154484.2|154575|154485|154573.9|154483.9|6
1654841190000|2022-06-10 06:06:30|154574.4|154484.4|154574.7|154484.7|154578.5|154488.5|154572.8|154482.8|9
1654841200000|2022-06-10 06:06:40|154574.5|154484.5|154573.4|154483.4|154574.5|154484.5|154572|154482|8
1654841210000|2022-06-10 06:06:50|154574.1|154484.1|154574.4|154484.4|154575.4|154485.4|154572.1|154482.1|7
1654841220000|2022-06-10 06:07:00|154573.2|154483.2|154574.4|154484.4|154574.4|154484.4|154572.1|154482.1|9
1654841230000|2022-06-10 06:07:10|154577.5|154487.5|154578.7|154488.7|154578.8|154488.8|154576.5|154486.5|21
1654841240000|2022-06-10 06:07:20|154577.5|154487.5|154574.9|154484.9|154578.2|154488.2|154574.9|154484.9|18
1654841250000|2022-06-10 06:07:30|154575.1|154485.1|154567.8|154477.8|154575.1|154485.1|154564.5|154474.5|15
1654841260000|2022-06-10 06:07:40|154563.9|154473.9|154569.4|154479.4|154571.6|154481.6|154563.9|154473.9|17
1654841270000|2022-06-10 06:07:50|154569.7|154479.7|154572.5|154482.5|154575.6|154485.6|154569.7|154479.7|13
1654841280000|2022-06-10 06:08:00|154573.9|154483.9|154590.3|154460.3|154592.2|154486.4|154568.8|154460.1|24
1654841290000|2022-06-10 06:08:10|154592.5|154462.5|154590.3|154460.3|154592.5|154462.5|154587.7|154457.7|15
1654841300000|2022-06-10 06:08:20|154589.9|154459.9|154573.1|154483.1|154591|154484|154568.7|154459.9|19
1654841310000|2022-06-10 06:08:30|154572.7|154482.7|154576.9|154486.9|154577|154487|154569.2|154479.2|14
1654841320000|2022-06-10 06:08:40|154576.6|154486.6|154569.4|154479.4|154576.7|154486.7|154569|154479|11
1654841330000|2022-06-10 06:08:50|154575|154485|154566.6|154476.6|154575|154485|154566.6|154476.6|11
1654841340000|2022-06-10 06:09:00|154593|154463|154575.5|154485.5|154594.1|154485.9|154569.8|154459.2|12
1654841350000|2022-06-10 06:09:10|154576.3|154486.3|154573.4|154483.4|154578.7|154488.7|154572.6|154482.6|12
1654841360000|2022-06-10 06:09:20|154574.1|154484.1|154575.4|154485.4|154575.4|154485.4|154574.1|154484.1|4
1654841370000|2022-06-10 06:09:30|154567.9|154477.9|154571.8|154481.8|154574.8|154484.8|154567.9|154477.9|9
1654841380000|2022-06-10 06:09:40|154573.1|154483.1|154575.9|154485.9|154575.9|154485.9|154573.1|154483.1|7
1654841390000|2022-06-10 06:09:50|154580.3|154490.3|154572.2|154482.2|154581.1|154491.1|154567.7|154477.7|8
1654841400000|2022-06-10 06:10:00|154571.7|154481.7|154568.7|154478.7|154580.7|154490.7|154560.6|154470.6|20
1654841410000|2022-06-10 06:10:10|154564.8|154474.8|154483.4|154353.4|154564.8|154474.8|154476.6|154348.2|36
1654841420000|2022-06-10 06:10:20|154482.9|154352.9|154484.1|154354.1|154486.3|154356.3|154475.1|154345.1|23
1654841430000|2022-06-10 06:10:30|154485.3|154355.3|154477.8|154347.8|154492.2|154362.2|154471.8|154341.8|24
1654841440000|2022-06-10 06:10:40|154479.6|154349.6|154481.9|154351.9|154485.2|154355.2|154475.7|154345.7|38
1654841450000|2022-06-10 06:10:50|154476.4|154346.4|154431.5|154301.5|154479|154349|154410.9|154289.8|31
1654841460000|2022-06-10 06:11:00|154428.7|154298.7|154426.5|154296.5|154435.5|154305.5|154417|154287|39
1654841470000|2022-06-10 06:11:10|154426.8|154296.8|154429.4|154299.4|154434.5|154304.5|154424.6|154294.6|24
1654841480000|2022-06-10 06:11:20|154428.5|154298.5|154429.7|154299.7|154430.4|154300.4|154424.4|154294.4|21
1654841490000|2022-06-10 06:11:30|154429.8|154299.8|154425.7|154295.7|154429.8|154299.8|154424|154294|26
1654841500000|2022-06-10 06:11:40|154426.1|154296.1|154428.4|154298.4|154436.7|154327|154400|154289.9|39
1654841510000|2022-06-10 06:11:50|154428.2|154298.2|154364.3|154274.3|154434.3|154304.3|154353|154263|39
1654841520000|2022-06-10 06:12:00|154367.1|154277.1|154369.9|154279.9|154369.9|154279.9|154352.1|154262.1|31
1654841530000|2022-06-10 06:12:10|154371|154281|154367.6|154237.6|154371.9|154281|154343.6|154232.2|32
1654841540000|2022-06-10 06:12:20|154367.8|154237.8|154346.6|154256.6|154374.8|154259.3|154342.2|154226.6|17
1654841550000|2022-06-10 06:12:30|154349|154259|154361.8|154231.8|154366.5|154259.8|154345.1|154230.5|25
1654841560000|2022-06-10 06:12:40|154337.9|154247.9|154343.5|154213.5|154363.6|154253.1|154334.6|154213.5|28
1654841570000|2022-06-10 06:12:50|154344|154214|154281.2|154191.2|154344|154214.5|154278.6|154188.6|32
1654841580000|2022-06-10 06:13:00|154284.8|154194.8|154303.3|154173.3|154303.3|154207.5|154277.1|154170.5|25
1654841590000|2022-06-10 06:13:10|154305|154175|154317.2|154187.2|154328|154198|154302.6|154172.6|22
1654841600000|2022-06-10 06:13:20|154318.3|154188.3|154324.5|154194.5|154329.6|154199.6|154317.3|154187.3|20
1654841610000|2022-06-10 06:13:30|154332.6|154202.6|154323.3|154193.3|154332.6|154202.6|154323.3|154193.3|10
1654841620000|2022-06-10 06:13:40|154323.6|154193.6|154325.5|154195.5|154328.2|154198.2|154323.6|154193.6|13
1654841630000|2022-06-10 06:13:50|154327|154197|154309.4|154219.4|154327.5|154224.7|154299.9|154196.4|26
1654841640000|2022-06-10 06:14:00|154308.8|154218.8|154297.4|154207.4|154319.6|154229.6|154297.4|154207.4|37
1654841650000|2022-06-10 06:14:10|154298.8|154208.8|154300.5|154210.5|154311.8|154221.8|154292.7|154202.7|32
1654841660000|2022-06-10 06:14:20|154296.5|154206.5|154311.4|154221.4|154313.1|154223.1|154295|154205|28
1654841670000|2022-06-10 06:14:30|154311.1|154221.1|154312|154222|154313.7|154223.7|154310.2|154220.2|14
1654841680000|2022-06-10 06:14:40|154311|154221|154316.5|154226.5|154322.5|154232.5|154311|154221|27
1654841690000|2022-06-10 06:14:50|154316.2|154226.2|154308.9|154218.9|154317.6|154227.6|154308.9|154218.9|28
1654841700000|2022-06-10 06:15:00|154310.4|154220.4|154323.6|154233.6|154330.3|154240.3|154308.9|154218.9|27
1654841710000|2022-06-10 06:15:10|154323.7|154233.7|154394.4|154264.4|154396.9|154274.4|154317.9|154227.9|34
1654841720000|2022-06-10 06:15:20|154397.9|154267.9|154389.7|154259.7|154397.9|154267.9|154385.3|154255.3|34
1654841730000|2022-06-10 06:15:30|154394.6|154264.6|154375|154285|154394.6|154289|154370.7|154261.5|30
1654841740000|2022-06-10 06:15:40|154375.1|154285.1|154374.1|154284.1|154381.2|154291.2|154372.1|154282.1|23
1654841750000|2022-06-10 06:15:50|154373.1|154283.1|154372.4|154282.4|154377.4|154287.4|154372.4|154282.4|20
1654841760000|2022-06-10 06:16:00|154372.3|154282.3|154366.5|154276.5|154376.2|154286.2|154365.6|154275.6|26
1654841770000|2022-06-10 06:16:10|154367.3|154277.3|154377.1|154287.1|154383.6|154289.5|154367.3|154253.6|34
1654841780000|2022-06-10 06:16:20|154377.6|154287.6|154372.2|154282.2|154377.6|154287.6|154365.9|154275.9|30
1654841790000|2022-06-10 06:16:30|154367.7|154277.7|154363.2|154273.2|154375.9|154285.9|154363.2|154273.2|25
1654841800000|2022-06-10 06:16:40|154363.1|154273.1|154359.8|154269.8|154365.5|154275.5|154358.2|154268.2|28
1654841810000|2022-06-10 06:16:50|154359.2|154269.2|154360.8|154270.8|154361.8|154271.8|154354.5|154264.5|19
1654841820000|2022-06-10 06:17:00|154358.8|154268.8|154380.2|154250.2|154381|154268.8|154358.8|154241.2|33
1654841830000|2022-06-10 06:17:10|154379.1|154249.1|154378.6|154248.6|154380.2|154250.2|154373.4|154243.4|28
1654841840000|2022-06-10 06:17:20|154378.1|154248.1|154378.4|154248.4|154378.5|154248.5|154370.2|154240.2|21
1654841850000|2022-06-10 06:17:30|154375.6|154245.6|154376.5|154246.5|154378.4|154248.4|154373.2|154243.2|17
1654841860000|2022-06-10 06:17:40|154374.6|154244.6|154374.1|154244.1|154379.9|154249.9|154370.7|154240.7|21
1654841870000|2022-06-10 06:17:50|154373.6|154243.6|154370.1|154240.1|154377.1|154247.1|154369.4|154239.4|17
1654841880000|2022-06-10 06:18:00|154369.7|154239.7|154373.2|154243.2|154378.3|154248.3|154369.7|154239.7|24
1654841890000|2022-06-10 06:18:10|154372.9|154242.9|154373.4|154243.4|154376.2|154246.2|154371.6|154241.6|21
1654841900000|2022-06-10 06:18:20|154374.4|154244.4|154376.9|154246.9|154378.3|154248.3|154374.4|154244.4|15
1654841910000|2022-06-10 06:18:30|154375.9|154245.9|154377.5|154247.5|154380|154250|154375.9|154245.9|21
1654841920000|2022-06-10 06:18:40|154377.1|154247.1|154356.6|154266.6|154380.1|154267.4|154356.6|154246.1|18
1654841930000|2022-06-10 06:18:50|154355.9|154265.9|154356.1|154266.1|154357.1|154267.1|154355.6|154265.6|10
1654841940000|2022-06-10 06:19:00|154355.4|154265.4|154394.3|154304.3|154414.5|154309.8|154355.4|154265.4|18
1654841950000|2022-06-10 06:19:10|154394.2|154304.2|154413.3|154323.3|154416.7|154326.7|154393.8|154303.8|25
1654841960000|2022-06-10 06:19:20|154413.2|154323.2|154423.9|154333.9|154423.9|154333.9|154413.2|154323.2|13
1654841970000|2022-06-10 06:19:30|154425|154335|154458.6|154368.6|154466|154376|154421.8|154331.8|31
1654841980000|2022-06-10 06:19:40|154468.7|154378.7|154459.5|154369.5|154468.7|154378.7|154459.5|154369.5|14
1654841990000|2022-06-10 06:19:50|154460.2|154370.2|154461.6|154371.6|154462|154372|154459.9|154369.9|8
1654842000000|2022-06-10 06:20:00|154464.9|154374.9|154458|154368|154464.9|154374.9|154458|154368|12
1654842010000|2022-06-10 06:20:10|154459.8|154369.8|154477.4|154387.4|154479.5|154389.5|154459.8|154369.8|18
1654842020000|2022-06-10 06:20:20|154480.7|154390.7|154476.9|154386.9|154480.7|154390.7|154474.8|154384.8|14
1654842030000|2022-06-10 06:20:30|154476.1|154386.1|154483.8|154393.8|154486|154396|154476.1|154386.1|17
1654842040000|2022-06-10 06:20:40|154484.4|154394.4|154477.3|154387.3|154484.4|154394.4|154474.6|154384.6|25
1654842050000|2022-06-10 06:20:50|154478.4|154388.4|154519.1|154429.1|154519.3|154429.3|154474.6|154384.6|21
1654842060000|2022-06-10 06:21:00|154519.8|154429.8|154515.9|154425.9|154519.8|154429.8|154513.9|154423.9|12
1654842070000|2022-06-10 06:21:10|154518.6|154428.6|154499|154409|154518.6|154428.6|154495.3|154405.3|19
1654842080000|2022-06-10 06:21:20|154498.1|154408.1|154477|154387|154498.5|154408.5|154472.5|154382.5|24
1654842090000|2022-06-10 06:21:30|154524.9|154434.9|154529.1|154439.1|154532|154442|154522.2|154432.2|27
1654842100000|2022-06-10 06:21:40|154528.8|154438.8|154539.1|154449.1|154541.7|154451.7|154528.8|154438.8|20
1654842110000|2022-06-10 06:21:50|154538|154448|154532.4|154442.4|154568.9|154478.9|154524.8|154434.8|30
1654842120000|2022-06-10 06:22:00|154533.2|154443.2|154529.9|154439.9|154535.8|154445.8|154529.1|154439.1|22
1654842130000|2022-06-10 06:22:10|154534.7|154444.7|154533.3|154443.3|154543|154453|154532.6|154442.6|16
1654842140000|2022-06-10 06:22:20|154533|154443|154532.3|154442.3|154533|154443|154532.1|154442.1|8
1654842150000|2022-06-10 06:22:30|154532.4|154442.4|154539|154449|154546.7|154456.7|154532.4|154442.4|12
1654842160000|2022-06-10 06:22:40|154538.1|154448.1|154542.5|154452.5|154545.7|154455.7|154537.2|154447.2|10
1654842170000|2022-06-10 06:22:50|154537.3|154447.3|154538.7|154448.7|154540.6|154450.6|154533.7|154443.7|11
1654842180000|2022-06-10 06:23:00|154537.6|154447.6|154526.4|154436.4|154537.6|154447.6|154520.8|154430.8|15
1654842190000|2022-06-10 06:23:10|154524.1|154434.1|154528.6|154438.6|154529.7|154439.7|154524.1|154434.1|26
1654842200000|2022-06-10 06:23:20|154529.4|154439.4|154539.9|154449.9|154541|154451|154527.4|154437.4|19
1654842210000|2022-06-10 06:23:30|154530.6|154440.6|154540.1|154450.1|154551.1|154461.1|154530.6|154440.6|7
1654842220000|2022-06-10 06:23:40|154539.6|154449.6|154515.9|154425.9|154540.2|154450.2|154515|154425|17
1654842230000|2022-06-10 06:23:50|154516.5|154426.5|154515.2|154425.2|154525.4|154435.4|154515.2|154425.2|16
1654842240000|2022-06-10 06:24:00|154514.8|154424.8|154513.4|154423.4|154516.2|154426.2|154509.5|154419.5|13
1654842250000|2022-06-10 06:24:10|154513.5|154423.5|154528.5|154438.5|154528.5|154438.5|154513.5|154423.5|12
1654842260000|2022-06-10 06:24:20|154524.3|154434.3|154525.6|154435.6|154529.1|154439.1|154521|154431|20
1654842270000|2022-06-10 06:24:30|154522.5|154432.5|154523.4|154433.4|154534.4|154444.4|154520.8|154430.8|16
1654842280000|2022-06-10 06:24:40|154525.3|154435.3|154509.3|154419.3|154525.3|154435.3|154505.7|154415.7|17
1654842290000|2022-06-10 06:24:50|154506.2|154416.2|154514.2|154424.2|154514.6|154424.6|154502.7|154412.7|14
1654842300000|2022-06-10 06:25:00|154513.2|154423.2|154509.3|154419.3|154515.1|154425.1|154507.4|154417.4|13
1654842310000|2022-06-10 06:25:10|154509.2|154419.2|154465.4|154375.4|154509.2|154419.2|154461.8|154371.8|23
1654842320000|2022-06-10 06:25:20|154465.2|154375.2|154465.1|154375.1|154469.3|154379.3|154464.8|154374.8|16
1654842330000|2022-06-10 06:25:30|154465.7|154375.7|154467.6|154377.6|154468.8|154378.8|154465.7|154375.7|14
1654842340000|2022-06-10 06:25:40|154468.8|154378.8|154511.7|154421.7|154511.7|154421.7|154458.8|154368.8|18
1654842350000|2022-06-10 06:25:50|154511.6|154421.6|154508.2|154418.2|154515.8|154425.8|154503.3|154413.3|19
1654842360000|2022-06-10 06:26:00|154508.9|154418.9|154513.9|154423.9|154513.9|154423.9|154507.2|154417.2|18
1654842370000|2022-06-10 06:26:10|154513.6|154423.6|154510.6|154420.6|154513.7|154423.7|154509.1|154419.1|19
1654842380000|2022-06-10 06:26:20|154509|154419|154512.7|154422.7|154514.1|154424.1|154509|154419|18
1654842390000|2022-06-10 06:26:30|154510.7|154420.7|154516.2|154426.2|154516.2|154426.2|154510.7|154420.7|10
1654842400000|2022-06-10 06:26:40|154519.7|154429.7|154514.6|154424.6|154519.7|154429.7|154508.8|154418.8|14
1654842410000|2022-06-10 06:26:50|154519.8|154429.8|154519.9|154429.9|154525.5|154435.5|154507.9|154417.9|14
1654842420000|2022-06-10 06:27:00|154518.7|154428.7|154506.1|154416.1|154519.9|154429.9|154503.6|154413.6|20
1654842430000|2022-06-10 06:27:10|154505.9|154415.9|154503.3|154413.3|154505.9|154415.9|154502.2|154412.2|15
1654842440000|2022-06-10 06:27:20|154502.1|154412.1|154506|154416|154508.4|154418.4|154502.1|154412.1|21
1654842450000|2022-06-10 06:27:30|154504.5|154414.5|154456.8|154366.8|154504.5|154414.5|154451|154361|20
1654842460000|2022-06-10 06:27:40|154455.3|154365.3|154456.3|154366.3|154461.7|154371.7|154449.3|154359.3|11
1654842470000|2022-06-10 06:27:50|154455.5|154365.5|154454.9|154364.9|154458.4|154368.4|154453.2|154363.2|16
1654842480000|2022-06-10 06:28:00|154454.5|154364.5|154450.1|154360.1|154455.3|154365.3|154447.8|154357.8|13
1654842490000|2022-06-10 06:28:10|154452|154362|154451.6|154361.6|154453.6|154363.6|154438.9|154348.9|25
1654842500000|2022-06-10 06:28:20|154450.3|154360.3|154456.2|154366.2|154472.4|154366.2|154439.3|154334.8|22
1654842510000|2022-06-10 06:28:30|154442.5|154352.5|154371.3|154241.3|154442.5|154352.5|154355.2|154233.9|30
1654842520000|2022-06-10 06:28:40|154371.5|154241.5|154363.7|154233.7|154373|154243|154360.6|154230.6|25
1654842530000|2022-06-10 06:28:50|154363.5|154233.5|154360.8|154230.8|154365.5|154235.5|154359.5|154229.5|16
1654842540000|2022-06-10 06:29:00|154362.8|154232.8|154385.7|154255.7|154385.7|154255.7|154309.4|154201.9|24
1654842550000|2022-06-10 06:29:10|154371.9|154241.9|154360.1|154230.1|154385.6|154255.6|154339.4|154209.4|37
1654842560000|2022-06-10 06:29:20|154358.6|154228.6|154374.9|154244.9|154389.2|154259.2|154358.6|154228.6|31
1654842570000|2022-06-10 06:29:30|154381.4|154251.4|154387|154257|154392.8|154262.8|154378.9|154248.9|30
1654842580000|2022-06-10 06:29:40|154389.1|154259.1|154386.7|154256.7|154408.9|154278.9|154382.8|154252.8|31
1654842590000|2022-06-10 06:29:50|154386.9|154256.9|154399.3|154269.3|154399.3|154269.3|154385.9|154255.9|29
1654842600000|2022-06-10 06:30:00|154393.5|154263.5|154387.7|154297.7|154395.5|154297.7|154368.6|154255.8|36
1654842610000|2022-06-10 06:30:10|154389.7|154299.7|154393.8|154303.8|154395.7|154305.7|154386.9|154296.9|35
1654842620000|2022-06-10 06:30:20|154394.1|154304.1|154389.4|154299.4|154396|154306|154385.2|154295.2|28
1654842630000|2022-06-10 06:30:30|154390|154300|154376.7|154286.7|154390|154300|154371|154281|30
1654842640000|2022-06-10 06:30:40|154376.2|154286.2|154380.2|154290.2|154380.9|154290.9|154372.8|154282.8|26
1654842650000|2022-06-10 06:30:50|154379.7|154289.7|154371.3|154281.3|154379.7|154289.7|154371.3|154281.3|25
1654842660000|2022-06-10 06:31:00|154371.4|154281.4|154366.9|154276.9|154375.6|154285.6|154366.9|154276.9|29
1654842670000|2022-06-10 06:31:10|154368.9|154278.9|154368.7|154278.7|154370.6|154280.6|154367.1|154277.1|23
1654842680000|2022-06-10 06:31:20|154370.6|154280.6|154380.2|154290.2|154381.5|154291.5|154370.6|154280.6|27
1654842690000|2022-06-10 06:31:30|154379.7|154289.7|154380.2|154290.2|154382.8|154292.8|154379.2|154289.2|24
1654842700000|2022-06-10 06:31:40|154380.3|154290.3|154379|154289|154380.3|154290.3|154375.3|154285.3|26
1654842710000|2022-06-10 06:31:50|154378.7|154288.7|154375.3|154285.3|154379.1|154289.1|154374|154284|21
1654842720000|2022-06-10 06:32:00|154376.7|154286.7|154386|154296|154390.4|154300.4|154375.4|154285.4|28
1654842730000|2022-06-10 06:32:10|154386.6|154296.6|154458.7|154368.7|154470.1|154380.1|154386.6|154296.6|33
1654842740000|2022-06-10 06:32:20|154459.4|154369.4|154459.8|154369.8|154466|154376|154457.2|154367.2|25
1654842750000|2022-06-10 06:32:30|154458.7|154368.7|154455.2|154365.2|154462.4|154372.4|154452.7|154362.7|31
1654842760000|2022-06-10 06:32:40|154454|154364|154453.6|154363.6|154459|154369|154450.9|154360.9|27
1654842770000|2022-06-10 06:32:50|154453.7|154363.7|154455.1|154365.1|154455.5|154365.5|154449.2|154359.2|21
1654842780000|2022-06-10 06:33:00|154452.1|154362.1|154420.7|154330.7|154452.1|154362.1|154413.1|154323.1|24
1654842790000|2022-06-10 06:33:10|154419.8|154329.8|154415.2|154325.2|154422.5|154332.5|154413.2|154323.2|29
1654842800000|2022-06-10 06:33:20|154415.9|154325.9|154413.3|154323.3|154418|154328|154413|154323|27
1654842810000|2022-06-10 06:33:30|154414.2|154324.2|154415.9|154325.9|154416.6|154326.6|154412.2|154322.2|22
1654842820000|2022-06-10 06:33:40|154416|154326|154414.2|154324.2|154417.1|154327.1|154411.7|154321.7|22
1654842830000|2022-06-10 06:33:50|154412.5|154322.5|154417.1|154327.1|154418.1|154328.1|154410.6|154320.6|26
1654842840000|2022-06-10 06:34:00|154411.9|154321.9|154413.5|154323.5|154418.4|154328.4|154411.4|154321.4|27
1654842850000|2022-06-10 06:34:10|154413.6|154323.6|154406.2|154316.2|154414.9|154324.9|154405.4|154315.4|30
1654842860000|2022-06-10 06:34:20|154404.1|154314.1|154408.7|154318.7|154409.6|154319.6|154403.7|154313.7|26
1654842870000|2022-06-10 06:34:30|154407.6|154317.6|154363.8|154273.8|154409.7|154319.7|154357.8|154267.8|25
1654842880000|2022-06-10 06:34:40|154363.5|154273.5|154374.7|154284.7|154375.8|154285.8|154357.9|154267.9|26
1654842890000|2022-06-10 06:34:50|154372.5|154282.5|154365.5|154275.5|154373.8|154283.8|154365.5|154275.5|22
1654842900000|2022-06-10 06:35:00|154365.8|154275.8|154369.4|154279.4|154378.2|154288.2|154365.8|154275.8|21
1654842910000|2022-06-10 06:35:10|154368.7|154278.7|154365.7|154275.7|154368.7|154278.7|154363.6|154273.6|25
1654842920000|2022-06-10 06:35:20|154366|154276|154378.7|154288.7|154383.3|154293.3|154364.1|154274.1|31
1654842930000|2022-06-10 06:35:30|154377|154287|154378.7|154288.7|154381.1|154291.1|154374.2|154284.2|25
1654842940000|2022-06-10 06:35:40|154376.5|154286.5|154304.7|154214.7|154376.5|154286.5|154301|154211|19
1654842950000|2022-06-10 06:35:50|154305.6|154215.6|154268.8|154178.8|154362.1|154272.1|154264|154174|31
1654842960000|2022-06-10 06:36:00|154268.5|154178.5|154269.8|154179.8|154293.2|154203.2|154265.2|154175.2|17
1654842970000|2022-06-10 06:36:10|154268|154178|154272.2|154182.2|154275.4|154185.4|154268|154178|6
1654842980000|2022-06-10 06:36:20|154272.1|154182.1|154271|154181|154274.4|154184.4|154270.1|154180.1|11
1654842990000|2022-06-10 06:36:30|154271.4|154181.4|154335.4|154245.4|154335.4|154245.4|154271.2|154181.2|20
1654843000000|2022-06-10 06:36:40|154339.8|154249.8|154333.5|154243.5|154347.3|154257.3|154329.1|154239.1|32
1654843010000|2022-06-10 06:36:50|154331.5|154241.5|154327|154237|154333.5|154243.5|154314.4|154224.4|36
1654843020000|2022-06-10 06:37:00|154327.7|154237.7|154339.6|154249.6|154343|154253|154327.7|154237.7|32
1654843030000|2022-06-10 06:37:10|154339.4|154249.4|154338.8|154248.8|154341.6|154251.6|154338.8|154248.8|21
1654843040000|2022-06-10 06:37:20|154337.1|154247.1|154333.5|154243.5|154340.2|154250.2|154332.2|154242.2|27
1654843050000|2022-06-10 06:37:30|154330|154240|154320.7|154230.7|154334|154244|154317.9|154227.9|22
1654843060000|2022-06-10 06:37:40|154322.5|154232.5|154338.8|154248.8|154338.8|154248.8|154322.5|154232.5|27
1654843070000|2022-06-10 06:37:50|154336.2|154246.2|154333.1|154243.1|154336.2|154246.2|154331.2|154241.2|20
1654843080000|2022-06-10 06:38:00|154333|154243|154319.1|154229.1|154333|154243|154314.4|154224.4|26
1654843090000|2022-06-10 06:38:10|154314|154224|154322.9|154232.9|154324.6|154234.6|154314|154224|24
1654843100000|2022-06-10 06:38:20|154322.8|154232.8|154328.3|154238.3|154333.2|154243.2|154322.8|154232.8|24
1654843110000|2022-06-10 06:38:30|154328.6|154238.6|154335.9|154245.9|154341.9|154251.9|154328.6|154238.6|22
1654843120000|2022-06-10 06:38:40|154340.3|154250.3|154321.1|154231.1|154341.5|154251.5|154318.3|154228.3|30
1654843130000|2022-06-10 06:38:50|154320|154230|154331.6|154241.6|154332.9|154242.9|154318.7|154228.7|27
1654843140000|2022-06-10 06:39:00|154330.9|154240.9|154326.3|154236.3|154340.9|154250.9|154323.5|154233.5|29
1654843150000|2022-06-10 06:39:10|154325.6|154235.6|154316.8|154226.8|154325.9|154235.9|154316.8|154226.8|26
1654843160000|2022-06-10 06:39:20|154306.8|154216.8|154299.6|154209.6|154311.7|154221.7|154297.8|154207.8|18
1654843170000|2022-06-10 06:39:30|154294.5|154204.5|154290.8|154200.8|154294.5|154204.5|154289.7|154199.7|27
1654843180000|2022-06-10 06:39:40|154290.2|154200.2|154290.1|154200.1|154293.8|154203.8|154288.7|154198.7|26
1654843190000|2022-06-10 06:39:50|154290.6|154200.6|154311.2|154221.2|154317.1|154227.1|154288|154198|34
1654843200000|2022-06-10 06:40:00|154311.8|154221.8|154308.3|154218.3|154316.8|154226.8|154305.7|154215.7|34
1654843210000|2022-06-10 06:40:10|154307.7|154217.7|154317.4|154227.4|154318.5|154228.5|154307.7|154217.7|19
1654843220000|2022-06-10 06:40:20|154317.9|154227.9|154314.7|154224.7|154321.8|154231.8|154313.7|154223.7|22
1654843230000|2022-06-10 06:40:30|154321.3|154231.3|154316.6|154226.6|154322.4|154232.4|154310.2|154220.2|30
1654843240000|2022-06-10 06:40:40|154316.7|154226.7|154318.9|154228.9|154318.9|154228.9|154315.8|154225.8|24
1654843250000|2022-06-10 06:40:50|154317.5|154227.5|154316.5|154226.5|154318.6|154228.6|154314.5|154224.5|21
1654843260000|2022-06-10 06:41:00|154316|154226|154317.8|154227.8|154319|154229|154312.7|154222.7|24
1654843270000|2022-06-10 06:41:10|154316.2|154226.2|154316.1|154226.1|154317.9|154227.9|154313.5|154223.5|14
1654843280000|2022-06-10 06:41:20|154316.8|154226.8|154311.2|154221.2|154321.7|154231.7|154311.2|154221.2|28
1654843290000|2022-06-10 06:41:30|154306.1|154216.1|154302.2|154212.2|154306.5|154216.5|154300.2|154210.2|31
1654843300000|2022-06-10 06:41:40|154301.7|154211.7|154297|154207|154304.9|154214.9|154292.9|154202.9|22
1654843310000|2022-06-10 06:41:50|154294.3|154204.3|154273.9|154183.9|154294.3|154204.3|154273.9|154183.9|26
1654843320000|2022-06-10 06:42:00|154275.1|154185.1|154276.4|154186.4|154281.6|154191.6|154274.9|154184.9|26
1654843330000|2022-06-10 06:42:10|154277|154187|154272.5|154182.5|154277.7|154187.7|154270.8|154180.8|30
1654843340000|2022-06-10 06:42:20|154272.1|154182.1|154133.5|154043.5|154273.9|154183.9|154132.1|154042.1|35
1654843350000|2022-06-10 06:42:30|154133.7|154043.7|154133.8|154043.8|154137.1|154047.1|154120.1|154030.1|33
1654843360000|2022-06-10 06:42:40|154133.9|154043.9|154129.9|154039.9|154140.2|154050.2|154117.9|154027.9|37
1654843370000|2022-06-10 06:42:50|154130.2|154040.2|154105.8|154015.8|154130.2|154040.2|154105.8|154015.8|33
1654843380000|2022-06-10 06:43:00|154104.1|154014.1|154109.6|154019.6|154113.8|154023.8|154104.1|154014.1|32
1654843390000|2022-06-10 06:43:10|154110.5|154020.5|154123.8|154033.8|154124.5|154034.5|154106.4|154016.4|31
1654843400000|2022-06-10 06:43:20|154157.6|154067.6|154232|154142|154270.9|154180.9|154157.6|154067.6|33
1654843410000|2022-06-10 06:43:30|154227.7|154137.7|154243.1|154153.1|154250.5|154160.5|154227.7|154137.7|30
1654843420000|2022-06-10 06:43:40|154243.3|154153.3|154195.6|154105.6|154246.5|154156.5|154195.6|154105.6|32
1654843430000|2022-06-10 06:43:50|154196.5|154106.5|154214.2|154124.2|154217.8|154127.8|154196.5|154106.5|31
1654843440000|2022-06-10 06:44:00|154213.6|154123.6|154240.6|154150.6|154260.4|154170.4|154213.6|154123.6|30
1654843450000|2022-06-10 06:44:10|154243.9|154153.9|154234.3|154144.3|154243.9|154153.9|154226.8|154136.8|29
1654843460000|2022-06-10 06:44:20|154229.7|154139.7|154235.2|154145.2|154238.4|154148.4|154218.9|154128.9|26
1654843470000|2022-06-10 06:44:30|154236.4|154146.4|154260.8|154170.8|154265.4|154175.4|154235.4|154145.4|31
1654843480000|2022-06-10 06:44:40|154260.4|154170.4|154258.6|154168.6|154262.4|154172.4|154258.5|154168.5|21
1654843490000|2022-06-10 06:44:50|154258.9|154168.9|154256.4|154166.4|154262.4|154172.4|154254.1|154164.1|31
1654843500000|2022-06-10 06:45:00|154256.8|154166.8|154249.4|154159.4|154257.8|154167.8|154248.8|154158.8|28
1654843510000|2022-06-10 06:45:10|154249.6|154159.6|154263.9|154173.9|154264.2|154174.2|154249.6|154159.6|22
1654843520000|2022-06-10 06:45:20|154263.1|154173.1|154271.4|154181.4|154271.5|154181.5|154263.1|154173.1|19
1654843530000|2022-06-10 06:45:30|154270|154180|154271.4|154181.4|154272.7|154182.7|154262.4|154172.4|28
1654843540000|2022-06-10 06:45:40|154271|154181|154281.1|154191.1|154286.7|154196.7|154269.6|154179.6|23
1654843550000|2022-06-10 06:45:50|154280.5|154190.5|154285.4|154195.4|154287.9|154197.9|154280.3|154190.3|15
1654843560000|2022-06-10 06:46:00|154284.3|154194.3|154286.8|154196.8|154288.4|154198.4|154284.1|154194.1|23
1654843570000|2022-06-10 06:46:10|154284.3|154194.3|154283.2|154193.2|154284.3|154194.3|154282.7|154192.7|14
1654843580000|2022-06-10 06:46:20|154282.6|154192.6|154282.7|154192.7|154287.1|154197.1|154282.6|154192.6|23
1654843590000|2022-06-10 06:46:30|154282.4|154192.4|154277.6|154187.6|154285.5|154195.5|154277.4|154187.4|29
1654843600000|2022-06-10 06:46:40|154278.4|154188.4|154226.1|154136.1|154278.4|154188.4|154225.6|154135.6|36
1654843610000|2022-06-10 06:46:50|154227.2|154137.2|154208.5|154118.5|154227.2|154137.2|154208.5|154118.5|37
1654843620000|2022-06-10 06:47:00|154212.6|154122.6|154217.5|154127.5|154217.9|154127.9|154210.1|154120.1|34
1654843630000|2022-06-10 06:47:10|154214.7|154124.7|154225.3|154135.3|154233.7|154143.7|154214.2|154124.2|30
1654843640000|2022-06-10 06:47:20|154225.6|154135.6|154233.2|154143.2|154234.3|154144.3|154223.8|154133.8|29
1654843650000|2022-06-10 06:47:30|154233.5|154143.5|154238.3|154148.3|154242.7|154152.7|154232.6|154142.6|26
1654843660000|2022-06-10 06:47:40|154238.4|154148.4|154225.1|154135.1|154238.8|154148.8|154220.5|154130.5|30
1654843670000|2022-06-10 06:47:50|154224.9|154134.9|154229.8|154139.8|154232|154142|154221|154131|26
1654843680000|2022-06-10 06:48:00|154229.4|154139.4|154222.4|154132.4|154229.9|154139.9|154219.4|154129.4|22
1654843690000|2022-06-10 06:48:10|154222.9|154132.9|154226.4|154136.4|154228.9|154138.9|154220.9|154130.9|28
1654843700000|2022-06-10 06:48:20|154226.3|154136.3|154231.6|154141.6|154234.8|154144.8|154224.2|154134.2|29
1654843710000|2022-06-10 06:48:30|154231.1|154141.1|154230.3|154140.3|154232.8|154142.8|154227.3|154137.3|26
1654843720000|2022-06-10 06:48:40|154225.9|154135.9|154228.4|154138.4|154233.7|154143.7|154225.9|154135.9|29
1654843730000|2022-06-10 06:48:50|154236|154146|154242.4|154152.4|154244|154154|154230.4|154140.4|35
1654843740000|2022-06-10 06:49:00|154240.5|154150.5|154236.9|154146.9|154245|154155|154236.8|154146.8|31
1654843750000|2022-06-10 06:49:10|154237.6|154147.6|154235.7|154145.7|154240.3|154150.3|154225.6|154135.6|27
1654843760000|2022-06-10 06:49:20|154245.9|154155.9|154349.9|154259.9|154352.7|154262.7|154245.9|154155.9|33
1654843770000|2022-06-10 06:49:30|154350.1|154260.1|154354|154264|154354|154264|154341.8|154251.8|31
1654843780000|2022-06-10 06:49:40|154354.8|154264.8|154375.2|154285.2|154377.6|154287.6|154354.8|154264.8|37
1654843790000|2022-06-10 06:49:50|154376|154286|154436.8|154346.8|154448.9|154358.9|154376|154286|36
1654843800000|2022-06-10 06:50:00|154437.9|154347.9|154411.1|154321.1|154439.3|154349.3|154397.5|154307.5|35
1654843810000|2022-06-10 06:50:10|154414.1|154324.1|154452|154362|154454.5|154364.5|154401.8|154311.8|35
1654843820000|2022-06-10 06:50:20|154452.9|154362.9|154458.8|154368.8|154459.9|154369.9|154431.2|154341.2|26
1654843830000|2022-06-10 06:50:30|154458|154368|154465.2|154375.2|154465.2|154375.2|154452.1|154362.1|27
1654843840000|2022-06-10 06:50:40|154464.7|154374.7|154477.5|154387.5|154481.1|154391.1|154461.4|154371.4|30
1654843850000|2022-06-10 06:50:50|154477|154387|154473.1|154383.1|154478.9|154388.9|154472.9|154382.9|21
1654843860000|2022-06-10 06:51:00|154472.5|154382.5|154462.1|154372.1|154472.5|154382.5|154462.1|154372.1|29
1654843870000|2022-06-10 06:51:10|154459.7|154369.7|154466.2|154376.2|154467.3|154377.3|154459.7|154369.7|24
1654843880000|2022-06-10 06:51:20|154465.4|154375.4|154469.5|154379.5|154469.5|154379.5|154462.8|154372.8|23
1654843890000|2022-06-10 06:51:30|154467.6|154377.6|154470.3|154380.3|154472.4|154382.4|154466.9|154376.9|27
1654843900000|2022-06-10 06:51:40|154469.7|154379.7|154464.3|154374.3|154471.5|154381.5|154464.3|154374.3|31
1654843910000|2022-06-10 06:51:50|154467|154377|154468.4|154378.4|154479.5|154389.5|154464.2|154374.2|34
1654843920000|2022-06-10 06:52:00|154467.2|154377.2|154470.3|154380.3|154470.3|154380.3|154464.8|154374.8|25
1654843930000|2022-06-10 06:52:10|154470.4|154380.4|154467.9|154377.9|154472.7|154382.7|154465.6|154375.6|21
1654843940000|2022-06-10 06:52:20|154466.3|154376.3|154471.4|154381.4|154479.1|154389.1|154464.8|154374.8|31
1654843950000|2022-06-10 06:52:30|154471|154381|154471.2|154381.2|154476.6|154386.6|154470.2|154380.2|34
1654843960000|2022-06-10 06:52:40|154470|154380|154469.2|154379.2|154471.3|154381.3|154466.2|154376.2|28
1654843970000|2022-06-10 06:52:50|154475.2|154385.2|154468.3|154378.3|154475.2|154385.2|154463.3|154373.3|31
1654843980000|2022-06-10 06:53:00|154467|154377|154468.4|154378.4|154468.4|154378.4|154462.4|154372.4|21
1654843990000|2022-06-10 06:53:10|154469.5|154379.5|154470.7|154380.7|154472.7|154382.7|154465.8|154375.8|37
1654844000000|2022-06-10 06:53:20|154469.4|154379.4|154462.2|154372.2|154469.4|154379.4|154460.3|154370.3|24
1654844010000|2022-06-10 06:53:30|154462|154372|154476.1|154386.1|154477.7|154387.7|154460.4|154370.4|31
1654844020000|2022-06-10 06:53:40|154476|154386|154483.6|154393.6|154484.6|154394.6|154475.7|154385.7|31
1654844030000|2022-06-10 06:53:50|154483.7|154393.7|154490.1|154400.1|154490.1|154400.1|154483.7|154393.7|20
1654844040000|2022-06-10 06:54:00|154491.3|154401.3|154499.8|154409.8|154500.1|154410.1|154489.4|154399.4|32
1654844050000|2022-06-10 06:54:10|154498|154408|154496.9|154406.9|154499.9|154409.9|154495.3|154405.3|29
1654844060000|2022-06-10 06:54:20|154497|154407|154505.2|154415.2|154509.1|154419.1|154496|154406|33
1654844070000|2022-06-10 06:54:30|154505|154415|154486.3|154396.3|154505.7|154415.7|154482.4|154392.4|30
1654844080000|2022-06-10 06:54:40|154484.4|154394.4|154484.7|154394.7|154486.4|154396.4|154482.9|154392.9|24
1654844090000|2022-06-10 06:54:50|154485.1|154395.1|154481.9|154391.9|154485.1|154395.1|154480.7|154390.7|24
1654844100000|2022-06-10 06:55:00|154482.3|154392.3|154480|154390|154483.8|154393.8|154476.1|154386.1|29
1654844110000|2022-06-10 06:55:10|154477.2|154387.2|154477.7|154387.7|154482.1|154392.1|154476.1|154386.1|25
1654844120000|2022-06-10 06:55:20|154478.1|154388.1|154480|154390|154480.6|154390.6|154478.1|154388.1|25
1654844130000|2022-06-10 06:55:30|154479.4|154389.4|154480.7|154390.7|154483.5|154393.5|154479.4|154389.4|17
1654844140000|2022-06-10 06:55:40|154480.5|154390.5|154484.1|154394.1|154484.1|154394.1|154480.5|154390.5|20
1654844150000|2022-06-10 06:55:50|154484.6|154394.6|154485.3|154395.3|154485.7|154395.7|154483.7|154393.7|13
1654844160000|2022-06-10 06:56:00|154485.4|154395.4|154477.1|154387.1|154485.4|154395.4|154473.9|154383.9|22
1654844170000|2022-06-10 06:56:10|154477.2|154387.2|154479.5|154389.5|154480.2|154390.2|154477.1|154387.1|20
1654844180000|2022-06-10 06:56:20|154479.6|154389.6|154477.2|154387.2|154480|154390|154476|154386|18
1654844190000|2022-06-10 06:56:30|154477|154387|154436.7|154346.7|154479.6|154389.6|154436.7|154346.7|11
1654844200000|2022-06-10 06:56:40|154439.1|154349.1|154426.9|154336.9|154441.6|154351.6|154420.2|154330.2|31
1654844210000|2022-06-10 06:56:50|154427.1|154337.1|154430.6|154340.6|154432.2|154342.2|154427.1|154337.1|21
1654844220000|2022-06-10 06:57:00|154431.1|154341.1|154478.1|154388.1|154480|154390|154431.1|154341.1|32
1654844230000|2022-06-10 06:57:10|154476.5|154386.5|154459.1|154369.1|154476.5|154386.5|154457.8|154367.8|31
1654844240000|2022-06-10 06:57:20|154457.9|154367.9|154456|154366|154458.6|154368.6|154454.2|154364.2|33
1654844250000|2022-06-10 06:57:30|154453.2|154363.2|154475.5|154385.5|154481.4|154391.4|154452|154362|37
1654844260000|2022-06-10 06:57:40|154475.8|154385.8|154478.7|154388.7|154481.1|154391.1|154473|154383|32
1654844270000|2022-06-10 06:57:50|154478.6|154388.6|154482.1|154392.1|154482.6|154392.6|154478.6|154388.6|29
1654844280000|2022-06-10 06:58:00|154482.4|154392.4|154496.8|154406.8|154497.2|154407.2|154482.4|154392.4|37
1654844290000|2022-06-10 06:58:10|154496.9|154406.9|154485.2|154395.2|154497.1|154407.1|154483.5|154393.5|29
1654844300000|2022-06-10 06:58:20|154485.5|154395.5|154479.5|154389.5|154488.3|154398.3|154477.7|154387.7|36
1654844310000|2022-06-10 06:58:30|154477.5|154387.5|154450.6|154360.6|154479.4|154389.4|154446.1|154356.1|33
1654844320000|2022-06-10 06:58:40|154450.7|154360.7|154454.3|154364.3|154467.5|154377.5|154448.4|154358.4|36
1654844330000|2022-06-10 06:58:50|154454.5|154364.5|154462.7|154372.7|154464.6|154374.6|154451|154361|28
1654844340000|2022-06-10 06:59:00|154462.2|154372.2|154463.8|154373.8|154471.4|154381.4|154453.6|154363.6|35
1654844350000|2022-06-10 06:59:10|154464.1|154374.1|154478.5|154388.5|154485.7|154395.7|154461.9|154371.9|38
1654844360000|2022-06-10 06:59:20|154477|154387|154473.4|154383.4|154479.3|154389.3|154466.9|154376.9|35
1654844370000|2022-06-10 06:59:30|154475.1|154385.1|154458.9|154368.9|154475.1|154385.1|154452.8|154362.8|30
1654844380000|2022-06-10 06:59:40|154459.9|154369.9|154471.6|154381.6|154471.6|154381.6|154452.1|154362.1|34
1654844390000|2022-06-10 06:59:50|154475.6|154385.6|154473.1|154383.1|154477.9|154387.9|154469.6|154379.6|34
1654844400000|2022-06-10 07:00:00|154472.9|154382.9|154464.3|154374.3|154476.2|154386.2|154462.5|154372.5|40
1654844410000|2022-06-10 07:00:10|154462.6|154372.6|154492.3|154402.3|154499.2|154409.2|154461.3|154371.3|40
1654844420000|2022-06-10 07:00:20|154493.2|154403.2|154524.3|154434.3|154524.8|154434.8|154490.3|154400.3|38
1654844430000|2022-06-10 07:00:30|154525.7|154435.7|154598.4|154508.4|154599.8|154509.8|154524.7|154434.7|34
1654844440000|2022-06-10 07:00:40|154594.5|154504.5|154600.1|154510.1|154601|154511|154594.5|154504.5|30
1654844450000|2022-06-10 07:00:50|154599.9|154509.9|154568.5|154478.5|154600.6|154510.6|154568.5|154478.5|16
1654844460000|2022-06-10 07:01:00|154515.5|154425.5|154540.6|154450.6|154543|154453|154515.5|154425.5|38
1654844470000|2022-06-10 07:01:10|154541.6|154451.6|154530.5|154440.5|154542.5|154452.5|154530.5|154440.5|36
1654844480000|2022-06-10 07:01:20|154529.7|154439.7|154540|154450|154542.1|154452.1|154529.7|154439.7|36
1654844490000|2022-06-10 07:01:30|154540.7|154450.7|154523.7|154433.7|154540.7|154450.7|154522.2|154432.2|36
1654844500000|2022-06-10 07:01:40|154526.7|154436.7|154526.7|154436.7|154528.7|154438.7|154523.8|154433.8|32
1654844510000|2022-06-10 07:01:50|154522.9|154432.9|154440.4|154350.4|154525.8|154435.8|154424.1|154334.1|38
1654844520000|2022-06-10 07:02:00|154441.3|154351.3|154485.7|154395.7|154485.7|154395.7|154441.3|154351.3|40
1654844530000|2022-06-10 07:02:10|154506.7|154416.7|154523.3|154433.3|154546.3|154456.3|154500.9|154410.9|38
1654844540000|2022-06-10 07:02:20|154527.6|154437.6|154580|154490|154585|154495|154527.6|154437.6|37
1654844550000|2022-06-10 07:02:30|154581.6|154491.6|154591.8|154501.8|154596.7|154506.7|154575.2|154485.2|32
1654844560000|2022-06-10 07:02:40|154590.9|154500.9|154492.9|154402.9|154595.1|154505.1|154476.7|154386.7|38
1654844570000|2022-06-10 07:02:50|154493.5|154403.5|154448.4|154358.4|154508.7|154418.7|154448.4|154358.4|37
1654844580000|2022-06-10 07:03:00|154445.3|154355.3|154495|154405|154507.1|154417.1|154445.3|154355.3|39
1654844590000|2022-06-10 07:03:10|154493.7|154403.7|154500.2|154410.2|154508.9|154418.9|154493.7|154403.7|36
1654844600000|2022-06-10 07:03:20|154500.3|154410.3|154507.4|154417.4|154509.8|154419.8|154495.9|154405.9|35
1654844610000|2022-06-10 07:03:30|154505.7|154415.7|154460.3|154370.3|154507.1|154417.1|154460.3|154370.3|32
1654844620000|2022-06-10 07:03:40|154460.2|154370.2|154500.8|154410.8|154501.5|154411.5|154448.4|154358.4|38
1654844630000|2022-06-10 07:03:50|154500.2|154410.2|154480.4|154390.4|154500.2|154410.2|154477.6|154387.6|34
1654844640000|2022-06-10 07:04:00|154480.6|154390.6|154484.2|154394.2|154488|154398|154480.6|154390.6|26
1654844650000|2022-06-10 07:04:10|154484|154394|154483.5|154393.5|154486.5|154396.5|154481.6|154391.6|24
1654844660000|2022-06-10 07:04:20|154483.1|154393.1|154490|154400|154490|154400|154481.2|154391.2|27
1654844670000|2022-06-10 07:04:30|154488.2|154398.2|154493.3|154403.3|154494.8|154404.8|154488.2|154398.2|30
1654844680000|2022-06-10 07:04:40|154493.5|154403.5|154516.2|154426.2|154516.2|154426.2|154490.3|154400.3|26
1654844690000|2022-06-10 07:04:50|154524.1|154434.1|154526.9|154436.9|154535|154445|154524.1|154434.1|34
1654844700000|2022-06-10 07:05:00|154527.2|154437.2|154528.7|154438.7|154532.5|154442.5|154525.5|154435.5|35
1654844710000|2022-06-10 07:05:10|154526.7|154436.7|154519.9|154429.9|154526.7|154436.7|154517.8|154427.8|36
1654844720000|2022-06-10 07:05:20|154519.5|154429.5|154526.5|154436.5|154526.5|154436.5|154516.3|154426.3|33
1654844730000|2022-06-10 07:05:30|154526.9|154436.9|154530.1|154440.1|154530.1|154440.1|154524.3|154434.3|37
1654844740000|2022-06-10 07:05:40|154529.4|154439.4|154514.2|154424.2|154531.7|154441.7|154512.6|154422.6|34
1654844750000|2022-06-10 07:05:50|154513.9|154423.9|154525.4|154435.4|154542.2|154452.2|154513.9|154423.9|37
1654844760000|2022-06-10 07:06:00|154524.5|154434.5|154553.8|154463.8|154553.8|154463.8|154522.6|154432.6|36
1654844770000|2022-06-10 07:06:10|154553.2|154463.2|154559.2|154469.2|154563.4|154473.4|154545.9|154455.9|37
1654844780000|2022-06-10 07:06:20|154559|154469|154548.9|154458.9|154560.1|154470.1|154535.7|154445.7|36
1654844790000|2022-06-10 07:06:30|154546.5|154456.5|154544.1|154454.1|154551|154461|154542.2|154452.2|35
1654844800000|2022-06-10 07:06:40|154545.1|154455.1|154540.9|154450.9|154554.6|154464.6|154526.3|154436.3|39
1654844810000|2022-06-10 07:06:50|154539.2|154449.2|154549.4|154459.4|154551.3|154461.3|154536.6|154446.6|40
1654844820000|2022-06-10 07:07:00|154549|154459|154560|154470|154564.6|154474.6|154540.5|154450.5|40
1654844830000|2022-06-10 07:07:10|154559.2|154469.2|154534.2|154444.2|154559.8|154469.8|154529.1|154439.1|37
1654844840000|2022-06-10 07:07:20|154534.4|154444.4|154553.3|154463.3|154554.5|154464.5|154533.4|154443.4|39
1654844850000|2022-06-10 07:07:30|154553.2|154463.2|154555|154465|154556.1|154466.1|154547.7|154457.7|34
1654844860000|2022-06-10 07:07:40|154554.8|154464.8|154542.5|154452.5|154555|154465|154540.9|154450.9|38
1654844870000|2022-06-10 07:07:50|154547.5|154457.5|154557|154467|154562|154472|154547.5|154457.5|34
1654844880000|2022-06-10 07:08:00|154557.2|154467.2|154545.2|154455.2|154558.1|154468.1|154533.2|154443.2|32
1654844890000|2022-06-10 07:08:10|154544.9|154454.9|154538.6|154448.6|154544.9|154454.9|154536.8|154446.8|26
1654844900000|2022-06-10 07:08:20|154541.2|154451.2|154536.6|154446.6|154541.2|154451.2|154531.3|154441.3|29
1654844910000|2022-06-10 07:08:30|154536.7|154446.7|154545.8|154455.8|154545.8|154455.8|154535.8|154445.8|29
1654844920000|2022-06-10 07:08:40|154545|154455|154545|154455|154545.5|154455.5|154542.2|154452.2|28
1654844930000|2022-06-10 07:08:50|154544.5|154454.5|154516.3|154426.3|154544.9|154454.9|154504.2|154414.2|33
1654844940000|2022-06-10 07:09:00|154516.7|154426.7|154520.7|154430.7|154530.8|154440.8|154506.5|154416.5|37
1654844950000|2022-06-10 07:09:10|154522.1|154432.1|154534.5|154444.5|154543.1|154453.1|154518.9|154428.9|30
1654844960000|2022-06-10 07:09:20|154533.3|154443.3|154535.3|154445.3|154538.5|154448.5|154527.1|154437.1|32
1654844970000|2022-06-10 07:09:30|154534.8|154444.8|154530.8|154440.8|154536.7|154446.7|154530.8|154440.8|25
1654844980000|2022-06-10 07:09:40|154530.6|154440.6|154539.5|154449.5|154542.2|154452.2|154530.6|154440.6|25
1654844990000|2022-06-10 07:09:50|154539.6|154449.6|154550.5|154460.5|154550.5|154460.5|154536.4|154446.4|27
1654845000000|2022-06-10 07:10:00|154551.4|154461.4|154542.2|154452.2|154551.8|154461.8|154538.1|154448.1|34
1654845010000|2022-06-10 07:10:10|154541|154451|154529.9|154439.9|154544.6|154454.6|154529.9|154439.9|34
1654845020000|2022-06-10 07:10:20|154525.1|154435.1|154530.6|154440.6|154530.6|154440.6|154520.9|154430.9|36
1654845030000|2022-06-10 07:10:30|154530.4|154440.4|154531|154441|154531|154441|154529.2|154439.2|28
1654845040000|2022-06-10 07:10:40|154528|154438|154515.2|154425.2|154528|154438|154514.5|154424.5|33
1654845050000|2022-06-10 07:10:50|154514.9|154424.9|154519.2|154429.2|154523.9|154433.9|154514.9|154424.9|29
1654845060000|2022-06-10 07:11:00|154519.7|154429.7|154524.8|154434.8|154526.3|154436.3|154519.7|154429.7|25
1654845070000|2022-06-10 07:11:10|154526|154436|154505.7|154415.7|154529.5|154439.5|154504.1|154414.1|28
1654845080000|2022-06-10 07:11:20|154504.7|154414.7|154508.1|154418.1|154508.1|154418.1|154502.2|154412.2|30
1654845090000|2022-06-10 07:11:30|154507.1|154417.1|154536.1|154446.1|154543.2|154453.2|154505.8|154415.8|34
1654845100000|2022-06-10 07:11:40|154533.7|154443.7|154534.5|154444.5|154535.3|154445.3|154532.9|154442.9|26
1654845110000|2022-06-10 07:11:50|154533|154443|154510|154420|154534.9|154444.9|154510|154420|28
1654845120000|2022-06-10 07:12:00|154513.7|154423.7|154513.2|154423.2|154516.1|154426.1|154507.4|154417.4|34
1654845130000|2022-06-10 07:12:10|154513.5|154423.5|154524.3|154434.3|154531.5|154441.5|154511.5|154421.5|37
1654845140000|2022-06-10 07:12:20|154523.5|154433.5|154504.5|154414.5|154524.2|154434.2|154498.9|154408.9|32
1654845150000|2022-06-10 07:12:30|154505.1|154415.1|154495.7|154405.7|154505.1|154415.1|154493.7|154403.7|31
1654845160000|2022-06-10 07:12:40|154496.1|154406.1|154502.5|154412.5|154502.5|154412.5|154496.1|154406.1|22
1654845170000|2022-06-10 07:12:50|154502.3|154412.3|154501.1|154411.1|154502.7|154412.7|154498.7|154408.7|26
1654845180000|2022-06-10 07:13:00|154501.7|154411.7|154508|154418|154510.9|154420.9|154499.6|154409.6|29
1654845190000|2022-06-10 07:13:10|154503.4|154413.4|154504.4|154414.4|154505.3|154415.3|154503.1|154413.1|25
1654845200000|2022-06-10 07:13:20|154504.9|154414.9|154503.9|154413.9|154505.5|154415.5|154502.3|154412.3|17
1654845210000|2022-06-10 07:13:30|154504.7|154414.7|154499.9|154409.9|154506.5|154416.5|154497.9|154407.9|29
1654845220000|2022-06-10 07:13:40|154498.6|154408.6|154499.6|154409.6|154501.4|154411.4|154498|154408|19
1654845230000|2022-06-10 07:13:50|154499.5|154409.5|154494.3|154404.3|154499.5|154409.5|154487.8|154397.8|32
1654845240000|2022-06-10 07:14:00|154493.8|154403.8|154491.6|154401.6|154493.8|154403.8|154467.3|154377.3|37
1654845250000|2022-06-10 07:14:10|154507.8|154417.8|154487.9|154397.9|154511.7|154421.7|154486.3|154396.3|37
1654845260000|2022-06-10 07:14:20|154485.1|154395.1|154467.2|154377.2|154486.3|154396.3|154466.8|154376.8|35
1654845270000|2022-06-10 07:14:30|154466.6|154376.6|154462.8|154372.8|154467.1|154377.1|154462.8|154372.8|28
1654845280000|2022-06-10 07:14:40|154464.3|154374.3|154462.7|154372.7|154464.3|154374.3|154459.9|154369.9|21
1654845290000|2022-06-10 07:14:50|154462.3|154372.3|154468.4|154378.4|154468.6|154378.6|154462.1|154372.1|20
1654845300000|2022-06-10 07:15:00|154469.5|154379.5|154449.8|154359.8|154469.5|154379.5|154447.8|154357.8|32
1654845310000|2022-06-10 07:15:10|154450.2|154360.2|154452.6|154362.6|154455.6|154365.6|154446.5|154356.5|35
1654845320000|2022-06-10 07:15:20|154452.5|154362.5|154456|154366|154456.6|154366.6|154451.6|154361.6|28
1654845330000|2022-06-10 07:15:30|154456.1|154366.1|154455.4|154365.4|154457.6|154367.6|154450.8|154360.8|29
1654845340000|2022-06-10 07:15:40|154465.6|154375.6|154465.3|154375.3|154475.4|154385.4|154462.1|154372.1|37
1654845350000|2022-06-10 07:15:50|154465.2|154375.2|154463.2|154373.2|154465.9|154375.9|154459.5|154369.5|32
1654845360000|2022-06-10 07:16:00|154462.6|154372.6|154463.7|154373.7|154463.8|154373.8|154459.1|154369.1|34
1654845370000|2022-06-10 07:16:10|154464.5|154374.5|154454.8|154364.8|154465.4|154375.4|154447.7|154357.7|35
1654845380000|2022-06-10 07:16:20|154452.7|154362.7|154440.1|154350.1|154455.5|154365.5|154438.4|154348.4|33
1654845390000|2022-06-10 07:16:30|154447.2|154357.2|154440.4|154350.4|154451.8|154361.8|154435.8|154345.8|36
1654845400000|2022-06-10 07:16:40|154437.6|154347.6|154437.7|154347.7|154448.8|154358.8|154434.3|154344.3|34
1654845410000|2022-06-10 07:16:50|154434.9|154344.9|154336.7|154246.7|154434.9|154344.9|154333.7|154243.7|38
1654845420000|2022-06-10 07:17:00|154336.5|154246.5|154335.4|154245.4|154343.3|154253.3|154328.1|154238.1|36
1654845430000|2022-06-10 07:17:10|154335.3|154245.3|154335.4|154245.4|154335.6|154245.6|154331|154241|28
1654845440000|2022-06-10 07:17:20|154333.7|154243.7|154335.8|154245.8|154335.9|154245.9|154332.7|154242.7|27
1654845450000|2022-06-10 07:17:30|154335.9|154245.9|154384.7|154294.7|154384.7|154294.7|154335.4|154245.4|30
1654845460000|2022-06-10 07:17:40|154391.7|154301.7|154370.3|154280.3|154391.7|154301.7|154369.1|154279.1|34
1654845470000|2022-06-10 07:17:50|154370.8|154280.8|154375.7|154285.7|154375.9|154285.9|154368.8|154278.8|35
1654845480000|2022-06-10 07:18:00|154377.7|154287.7|154420.7|154330.7|154426|154336|154376.2|154286.2|36
1654845490000|2022-06-10 07:18:10|154420.6|154330.6|154418.6|154328.6|154421.4|154331.4|154410.6|154320.6|37
1654845500000|2022-06-10 07:18:20|154417.9|154327.9|154425.7|154335.7|154433.7|154343.7|154409.3|154319.3|38
1654845510000|2022-06-10 07:18:30|154435.5|154345.5|154420.1|154330.1|154435.5|154345.5|154411|154321|33
1654845520000|2022-06-10 07:18:40|154347.4|154257.4|154319.6|154229.6|154359.8|154269.8|154313.9|154223.9|32
1654845530000|2022-06-10 07:18:50|154320.3|154230.3|154319.8|154229.8|154322.8|154232.8|154317.5|154227.5|31
1654845540000|2022-06-10 07:19:00|154317.9|154227.9|154245.6|154155.6|154318.3|154228.3|154245.6|154155.6|30
1654845550000|2022-06-10 07:19:10|154249.8|154159.8|154280.1|154190.1|154290.3|154200.3|154244.5|154154.5|35
1654845560000|2022-06-10 07:19:20|154279.5|154189.5|154277.6|154187.6|154284.4|154194.4|154274.8|154184.8|32
1654845570000|2022-06-10 07:19:30|154277.1|154187.1|154266.6|154176.6|154283.9|154193.9|154266.6|154176.6|36
1654845580000|2022-06-10 07:19:40|154268.1|154178.1|154285.7|154195.7|154287.2|154197.2|154262.3|154172.3|34
1654845590000|2022-06-10 07:19:50|154284.9|154194.9|154280.9|154190.9|154285.4|154195.4|154277.5|154187.5|32
1654845600000|2022-06-10 07:20:00|154276.1|154186.1|154291.6|154201.6|154296.9|154206.9|154275.3|154185.3|37
1654845610000|2022-06-10 07:20:10|154296.7|154206.7|154255.8|154165.8|154296.7|154206.7|154252.1|154162.1|37
1654845620000|2022-06-10 07:20:20|154256.6|154166.6|154265.1|154175.1|154265.1|154175.1|154251.3|154161.3|31
1654845630000|2022-06-10 07:20:30|154265|154175|154256.5|154166.5|154265.3|154175.3|154253.7|154163.7|30
1654845640000|2022-06-10 07:20:40|154256.7|154166.7|154256.6|154166.6|154258|154168|154252|154162|30
1654845650000|2022-06-10 07:20:50|154254|154164|154260.7|154170.7|154264.4|154174.4|154253.9|154163.9|29
1654845660000|2022-06-10 07:21:00|154257|154167|154261.6|154171.6|154264|154174|154256.6|154166.6|36
1654845670000|2022-06-10 07:21:10|154261.2|154171.2|154278.3|154188.3|154290.9|154200.9|154259.4|154169.4|35
1654845680000|2022-06-10 07:21:20|154276.2|154186.2|154267.8|154177.8|154276.2|154186.2|154263|154173|36
1654845690000|2022-06-10 07:21:30|154266.1|154176.1|154270.6|154180.6|154280|154190|154261.4|154171.4|29
1654845700000|2022-06-10 07:21:40|154270.4|154180.4|154276.6|154186.6|154277.6|154187.6|154270.4|154180.4|30
1654845710000|2022-06-10 07:21:50|154278.8|154188.8|154277.8|154187.8|154283.5|154193.5|154277.8|154187.8|33
1654845720000|2022-06-10 07:22:00|154277.9|154187.9|154276.2|154186.2|154281.3|154191.3|154272.6|154182.6|29
1654845730000|2022-06-10 07:22:10|154276.3|154186.3|154275.2|154185.2|154279.6|154189.6|154275.2|154185.2|25
1654845740000|2022-06-10 07:22:20|154274.8|154184.8|154278.2|154188.2|154278.2|154188.2|154273.8|154183.8|20
1654845750000|2022-06-10 07:22:30|154278|154188|154276.6|154186.6|154279.5|154189.5|154272.8|154182.8|27
1654845760000|2022-06-10 07:22:40|154276.7|154186.7|154274.1|154184.1|154281.9|154191.9|154274.1|154184.1|28
1654845770000|2022-06-10 07:22:50|154274.7|154184.7|154270.6|154180.6|154275.5|154185.5|154268.4|154178.4|26
1654845780000|2022-06-10 07:23:00|154272.3|154182.3|154272.3|154182.3|154274|154184|154271.2|154181.2|17
1654845790000|2022-06-10 07:23:10|154272.4|154182.4|154275.7|154185.7|154277.5|154187.5|154271.3|154181.3|33
1654845800000|2022-06-10 07:23:20|154276.1|154186.1|154274.7|154184.7|154276.1|154186.1|154273|154183|26
1654845810000|2022-06-10 07:23:30|154275|154185|154220.9|154130.9|154275.3|154185.3|154220.2|154130.2|28
1654845820000|2022-06-10 07:23:40|154220.8|154130.8|154209.7|154119.7|154225.8|154135.8|154195.8|154105.8|32
1654845830000|2022-06-10 07:23:50|154209.8|154119.8|154257.1|154167.1|154266.3|154176.3|154204.2|154114.2|35
1654845840000|2022-06-10 07:24:00|154256.8|154166.8|154221.8|154131.8|154258|154168|154218.1|154128.1|35
1654845850000|2022-06-10 07:24:10|154229.4|154139.4|154238.4|154148.4|154239.6|154149.6|154225.4|154135.4|34
1654845860000|2022-06-10 07:24:20|154240.4|154150.4|154235.6|154145.6|154240.4|154150.4|154234.1|154144.1|27
1654845870000|2022-06-10 07:24:30|154235.2|154145.2|154236.9|154146.9|154237.4|154147.4|154235|154145|24
1654845880000|2022-06-10 07:24:40|154237.7|154147.7|154237.6|154147.6|154238.7|154148.7|154236.9|154146.9|23
1654845890000|2022-06-10 07:24:50|154237.9|154147.9|154241.8|154151.8|154250.4|154160.4|154236.9|154146.9|32
1654845900000|2022-06-10 07:25:00|154241.3|154151.3|154247.7|154157.7|154251.6|154161.6|154236.4|154146.4|38
1654845910000|2022-06-10 07:25:10|154248.4|154158.4|154230.5|154140.5|154250.9|154160.9|154224.1|154134.1|38
1654845920000|2022-06-10 07:25:20|154231.8|154141.8|154231.9|154141.9|154237.9|154147.9|154228|154138|33
1654845930000|2022-06-10 07:25:30|154230.9|154140.9|154196.4|154106.4|154233.3|154143.3|154191.3|154101.3|28
1654845940000|2022-06-10 07:25:40|154192.5|154102.5|154201.2|154111.2|154201.2|154111.2|154187|154097|35
1654845950000|2022-06-10 07:25:50|154202.2|154112.2|154191.8|154101.8|154204.9|154114.9|154186.9|154096.9|35
1654845960000|2022-06-10 07:26:00|154188|154098|154190|154100|154195|154105|154188|154098|36
1654845970000|2022-06-10 07:26:10|154189.4|154099.4|154189.7|154099.7|154202.6|154112.6|154185.6|154095.6|35
1654845980000|2022-06-10 07:26:20|154191.3|154101.3|154191.4|154101.4|154200.2|154110.2|154188.8|154098.8|33
1654845990000|2022-06-10 07:26:30|154190.8|154100.8|154186.6|154096.6|154190.8|154100.8|154178.5|154088.5|32
1654846000000|2022-06-10 07:26:40|154188.3|154098.3|154200.9|154110.9|154200.9|154110.9|154186.9|154096.9|26
1654846010000|2022-06-10 07:26:50|154195.5|154105.5|154222.7|154132.7|154238.4|154148.4|154194.5|154104.5|40
1654846020000|2022-06-10 07:27:00|154224.8|154134.8|154222.3|154132.3|154224.8|154134.8|154219.1|154129.1|31
1654846030000|2022-06-10 07:27:10|154224.3|154134.3|154236.5|154146.5|154236.5|154146.5|154218.8|154128.8|29
1654846040000|2022-06-10 07:27:20|154237.1|154147.1|154220.7|154130.7|154239|154149|154219.9|154129.9|33
1654846050000|2022-06-10 07:27:30|154220.9|154130.9|154239.5|154149.5|154241.2|154151.2|154220.9|154130.9|34
1654846060000|2022-06-10 07:27:40|154239.2|154149.2|154235.6|154145.6|154261.1|154171.1|154233.9|154143.9|34
1654846070000|2022-06-10 07:27:50|154234.1|154144.1|154242.8|154152.8|154252.3|154162.3|154229.5|154139.5|31
1654846080000|2022-06-10 07:28:00|154243.7|154153.7|154243.8|154153.8|154244.4|154154.4|154240.9|154150.9|33
1654846090000|2022-06-10 07:28:10|154252.5|154162.5|154236.1|154146.1|154252.5|154162.5|154234.1|154144.1|32
1654846100000|2022-06-10 07:28:20|154237.2|154147.2|154193.8|154103.8|154237.2|154147.2|154193.8|154103.8|30
1654846110000|2022-06-10 07:28:30|154198.2|154108.2|154196.1|154106.1|154198.2|154108.2|154123.5|154033.5|40
1654846120000|2022-06-10 07:28:40|154195.2|154105.2|154237|154147|154239.3|154149.3|154186.4|154096.4|34
1654846130000|2022-06-10 07:28:50|154238.1|154148.1|154245.4|154155.4|154254.1|154164.1|154234.2|154144.2|34
1654846140000|2022-06-10 07:29:00|154248.3|154158.3|154243.5|154153.5|154252.2|154162.2|154236.6|154146.6|35
1654846150000|2022-06-10 07:29:10|154243.2|154153.2|154174.9|154084.9|154243.2|154153.2|154165.5|154075.5|34
1654846160000|2022-06-10 07:29:20|154169.7|154079.7|154167.4|154077.4|154184.2|154094.2|154167|154077|35
1654846170000|2022-06-10 07:29:30|154166.7|154076.7|154182.2|154092.2|154182.2|154092.2|154166.7|154076.7|31
1654846180000|2022-06-10 07:29:40|154181.7|154091.7|154157.9|154067.9|154181.7|154091.7|154157.9|154067.9|37
1654846190000|2022-06-10 07:29:50|154153.9|154063.9|154122.1|154032.1|154160.8|154070.8|154118.8|154028.8|36
1654846200000|2022-06-10 07:30:00|154122|154032|154211.4|154121.4|154212.1|154122.1|154121.8|154031.8|39
1654846210000|2022-06-10 07:30:10|154211.7|154121.7|154201.6|154111.6|154211.7|154121.7|154200.5|154110.5|36
1654846220000|2022-06-10 07:30:20|154200.6|154110.6|154186.9|154096.9|154204.3|154114.3|154181.6|154091.6|32
1654846230000|2022-06-10 07:30:30|154187.3|154097.3|154189.7|154099.7|154192.6|154102.6|154186.3|154096.3|32
1654846240000|2022-06-10 07:30:40|154190.1|154100.1|154193.3|154103.3|154193.3|154103.3|154187.3|154097.3|24
1654846250000|2022-06-10 07:30:50|154193.7|154103.7|154187|154097|154193.7|154103.7|154187|154097|18
1654846260000|2022-06-10 07:31:00|154178.5|154088.5|154181.9|154091.9|154184.8|154094.8|154178|154088|22
1654846270000|2022-06-10 07:31:10|154180.4|154090.4|154178.6|154088.6|154181|154091|154177.8|154087.8|21
1654846280000|2022-06-10 07:31:20|154178.2|154088.2|154201.9|154111.9|154215.4|154125.4|154178.2|154088.2|35
1654846290000|2022-06-10 07:31:30|154202.6|154112.6|154187.7|154097.7|154206.5|154116.5|154187|154097|29
1654846300000|2022-06-10 07:31:40|154188.8|154098.8|154183.1|154093.1|154188.9|154098.9|154183.1|154093.1|17
1654846310000|2022-06-10 07:31:50|154182.8|154092.8|154204.2|154114.2|154205.6|154115.6|154182.8|154092.8|27
1654846320000|2022-06-10 07:32:00|154205.8|154115.8|154185.4|154095.4|154205.8|154115.8|154175.2|154085.2|33
1654846330000|2022-06-10 07:32:10|154185.6|154095.6|154187.6|154097.6|154190.9|154100.9|154183.1|154093.1|34
1654846340000|2022-06-10 07:32:20|154194.6|154104.6|154274|154184|154275|154185|154194.6|154104.6|34
1654846350000|2022-06-10 07:32:30|154270.8|154180.8|154305.4|154215.4|154306.5|154216.5|154269.2|154179.2|39
1654846360000|2022-06-10 07:32:40|154305.9|154215.9|154310.4|154220.4|154318.4|154228.4|154300.9|154210.9|32
1654846370000|2022-06-10 07:32:50|154311.2|154221.2|154309.4|154219.4|154314.7|154224.7|154301.4|154211.4|34
1654846380000|2022-06-10 07:33:00|154309.1|154219.1|154305.6|154215.6|154309.8|154219.8|154292.4|154202.4|30
1654846390000|2022-06-10 07:33:10|154305.8|154215.8|154294.9|154204.9|154305.9|154215.9|154291.4|154201.4|26
1654846400000|2022-06-10 07:33:20|154294.3|154204.3|154297.5|154207.5|154315.2|154225.2|154291.7|154201.7|33
1654846410000|2022-06-10 07:33:30|154296.9|154206.9|154295.2|154205.2|154303.9|154213.9|154295.2|154205.2|24
1654846420000|2022-06-10 07:33:40|154294.5|154204.5|154293.6|154203.6|154297.5|154207.5|154290.6|154200.6|36
1654846430000|2022-06-10 07:33:50|154293|154203|154294.8|154204.8|154297|154207|154291.7|154201.7|24
1654846440000|2022-06-10 07:34:00|154294.1|154204.1|154240.1|154150.1|154294.7|154204.7|154230.3|154140.3|34
1654846450000|2022-06-10 07:34:10|154241.4|154151.4|154230|154140|154246.8|154156.8|154228.4|154138.4|32
1654846460000|2022-06-10 07:34:20|154233.4|154143.4|154227.2|154137.2|154233.4|154143.4|154224.5|154134.5|29
1654846470000|2022-06-10 07:34:30|154229.1|154139.1|154224.2|154134.2|154229.5|154139.5|154218.4|154128.4|33
1654846480000|2022-06-10 07:34:40|154223.4|154133.4|154265|154175|154265.8|154175.8|154223.4|154133.4|32
1654846490000|2022-06-10 07:34:50|154263.5|154173.5|154250.7|154160.7|154263.5|154173.5|154249|154159|29
1654846500000|2022-06-10 07:35:00|154251.9|154161.9|154236.8|154146.8|154252.7|154162.7|154227.1|154137.1|36
1654846510000|2022-06-10 07:35:10|154235.2|154145.2|154227.4|154137.4|154236.1|154146.1|154226.8|154136.8|31
1654846520000|2022-06-10 07:35:20|154227.3|154137.3|154221.4|154131.4|154228.9|154138.9|154218.4|154128.4|31
1654846530000|2022-06-10 07:35:30|154220.8|154130.8|154227.7|154137.7|154227.7|154137.7|154220.8|154130.8|21
1654846540000|2022-06-10 07:35:40|154227.3|154137.3|154235.9|154145.9|154246.2|154156.2|154227.3|154137.3|30
1654846550000|2022-06-10 07:35:50|154235|154145|154236|154146|154237.9|154147.9|154232.7|154142.7|21
1654846560000|2022-06-10 07:36:00|154235.7|154145.7|154228.1|154138.1|154237.1|154147.1|154224.3|154134.3|16
1654846570000|2022-06-10 07:36:10|154227.5|154137.5|154225|154135|154227.5|154137.5|154218.8|154128.8|30
1654846580000|2022-06-10 07:36:20|154220.8|154130.8|154218.5|154128.5|154222.3|154132.3|154217.2|154127.2|24
1654846590000|2022-06-10 07:36:30|154218|154128|154147.8|154057.8|154218|154128|154145.3|154055.3|34
1654846600000|2022-06-10 07:36:40|154149.1|154059.1|154144|154054|154149.1|154059.1|154136.6|154046.6|38
1654846610000|2022-06-10 07:36:50|154144.7|154054.7|154153.2|154063.2|154156.8|154066.8|154140.5|154050.5|34
1654846620000|2022-06-10 07:37:00|154152.5|154062.5|154142.4|154052.4|154153.9|154063.9|154140.6|154050.6|36
1654846630000|2022-06-10 07:37:10|154146.7|154056.7|154144.3|154054.3|154146.7|154056.7|154139.4|154049.4|37
1654846640000|2022-06-10 07:37:20|154144.6|154054.6|154140.6|154050.6|154147.1|154057.1|154139.3|154049.3|33
1654846650000|2022-06-10 07:37:30|154142.4|154052.4|154142.9|154052.9|154142.9|154052.9|154139.8|154049.8|33
1654846660000|2022-06-10 07:37:40|154143.5|154053.5|154147.6|154057.6|154151.7|154061.7|154138.9|154048.9|38
1654846670000|2022-06-10 07:37:50|154148.8|154058.8|154134.8|154044.8|154149.5|154059.5|154133.5|154043.5|36
1654846680000|2022-06-10 07:38:00|154134.5|154044.5|154097.3|154007.3|154135.6|154045.6|154095.6|154005.6|34
1654846690000|2022-06-10 07:38:10|154097.8|154007.8|154059.6|153969.6|154107.8|154017.8|154056.7|153966.7|38
1654846700000|2022-06-10 07:38:20|154059.9|153969.9|154059.3|153969.3|154060|153970|154057.2|153967.2|21
1654846710000|2022-06-10 07:38:30|154058.4|153968.4|154067.9|153977.9|154067.9|153977.9|154058|153968|35
1654846720000|2022-06-10 07:38:40|154070.2|153980.2|154088.3|153998.3|154095.6|154005.6|154068.1|153978.1|33
1654846730000|2022-06-10 07:38:50|154088|153998|154091.7|154001.7|154104.6|154014.6|154086.6|153996.6|37
1654846740000|2022-06-10 07:39:00|154091.5|154001.5|154074.8|153984.8|154092.1|154002.1|154071.3|153981.3|32
1654846750000|2022-06-10 07:39:10|154075.5|153985.5|154071.7|153981.7|154075.5|153985.5|154066.3|153976.3|31
1654846760000|2022-06-10 07:39:20|154072.2|153982.2|154077.1|153987.1|154084.9|153994.9|154072.2|153982.2|26
1654846770000|2022-06-10 07:39:30|154077.3|153987.3|154121.2|154031.2|154127.4|154037.4|154077.3|153987.3|36
1654846780000|2022-06-10 07:39:40|154123.8|154033.8|154128.5|154038.5|154143.4|154053.4|154123.8|154033.8|36
1654846790000|2022-06-10 07:39:50|154124.7|154034.7|154072.6|153982.6|154125.9|154035.9|154069.5|153979.5|27
1654846800000|2022-06-10 07:40:00|154074|153984|154092|154002|154093|154003|154074|153984|33
1654846810000|2022-06-10 07:40:10|154094|154004|154090|154000|154094|154004|154087.5|153997.5|30
1654846820000|2022-06-10 07:40:20|154089.8|153999.8|154098.1|154008.1|154098.1|154008.1|154087|153997|27
1654846830000|2022-06-10 07:40:30|154092.9|154002.9|154088.4|153998.4|154100.3|154010.3|154080.8|153990.8|33
1654846840000|2022-06-10 07:40:40|154088|153998|154149|154059|154154.7|154064.7|154084|153994|34
1654846850000|2022-06-10 07:40:50|154149.4|154059.4|154154.2|154064.2|154157.9|154067.9|154146.4|154056.4|36
1654846860000|2022-06-10 07:41:00|154153.5|154063.5|154163.5|154073.5|154165|154075|154152.5|154062.5|30
1654846870000|2022-06-10 07:41:10|154162.8|154072.8|154164.7|154074.7|154168.9|154078.9|154152.3|154062.3|39
1654846880000|2022-06-10 07:41:20|154163.7|154073.7|154164|154074|154170|154080|154161.8|154071.8|40
1654846890000|2022-06-10 07:41:30|154159.3|154069.3|154164.6|154074.6|154169|154079|154159.3|154069.3|40
1654846900000|2022-06-10 07:41:40|154168.9|154078.9|154166.5|154076.5|154174|154084|154160.5|154070.5|40
1654846910000|2022-06-10 07:41:50|154162|154072|154167.1|154077.1|154173.4|154083.4|154161.1|154071.1|39
1654846920000|2022-06-10 07:42:00|154168.6|154078.6|154161.3|154071.3|154169.9|154079.9|154160.4|154070.4|38
1654846930000|2022-06-10 07:42:10|154162.2|154072.2|154165.5|154075.5|154167|154077|154158.6|154068.6|40
1654846940000|2022-06-10 07:42:20|154163.3|154073.3|154160.7|154070.7|154175.3|154085.3|154156.4|154066.4|40
1654846950000|2022-06-10 07:42:30|154165.8|154075.8|154158.3|154068.3|154166.4|154076.4|154156.8|154066.8|35
1654846960000|2022-06-10 07:42:40|154158.1|154068.1|154166.4|154076.4|154168|154078|154150.3|154060.3|36
1654846970000|2022-06-10 07:42:50|154167.1|154077.1|154165.3|154075.3|154167.6|154077.6|154139.2|154049.2|33
1654846980000|2022-06-10 07:43:00|154162.6|154072.6|154159.6|154069.6|154168.6|154078.6|154139.6|154049.6|36
1654846990000|2022-06-10 07:43:10|154159.1|154069.1|154154.8|154064.8|154161.6|154071.6|154152.6|154062.6|31
1654847000000|2022-06-10 07:43:20|154155.4|154065.4|154166.9|154076.9|154168.9|154078.9|154154.9|154064.9|29
1654847010000|2022-06-10 07:43:30|154168.1|154078.1|154165.2|154075.2|154173.5|154083.5|154164.2|154074.2|36
1654847020000|2022-06-10 07:43:40|154166.9|154076.9|154166.2|154076.2|154169.2|154079.2|154160.8|154070.8|38
1654847030000|2022-06-10 07:43:50|154166.5|154076.5|154164.9|154074.9|154167.5|154077.5|154153.8|154063.8|31
1654847040000|2022-06-10 07:44:00|154164.8|154074.8|154218.3|154128.3|154220.3|154130.3|154164.8|154074.8|33
1654847050000|2022-06-10 07:44:10|154217.1|154127.1|154228.4|154138.4|154228.6|154138.6|154216.6|154126.6|34
1654847060000|2022-06-10 07:44:20|154228.2|154138.2|154221.4|154131.4|154228.6|154138.6|154221.3|154131.3|34
1654847070000|2022-06-10 07:44:30|154221.3|154131.3|154227.7|154137.7|154229.2|154139.2|154221.3|154131.3|31
1654847080000|2022-06-10 07:44:40|154228.6|154138.6|154223.2|154133.2|154231.7|154141.7|154215|154125|31
1654847090000|2022-06-10 07:44:50|154223.5|154133.5|154242.4|154152.4|154242.4|154152.4|154222.3|154132.3|28
1654847100000|2022-06-10 07:45:00|154242|154152|154235.4|154145.4|154244.6|154154.6|154226.2|154136.2|38
1654847110000|2022-06-10 07:45:10|154235.2|154145.2|154281.9|154191.9|154288.2|154198.2|154229|154139|39
1654847120000|2022-06-10 07:45:20|154281.4|154191.4|154289|154199|154294.2|154204.2|154281.4|154191.4|33
1654847130000|2022-06-10 07:45:30|154289.1|154199.1|154293.7|154203.7|154293.7|154203.7|154285.8|154195.8|28
1654847140000|2022-06-10 07:45:40|154293.8|154203.8|154303.9|154213.9|154304|154214|154290.8|154200.8|23
1654847150000|2022-06-10 07:45:50|154303.1|154213.1|154307.4|154217.4|154310.7|154220.7|154298.6|154208.6|33
1654847160000|2022-06-10 07:46:00|154306|154216|154298.2|154208.2|154308.1|154218.1|154292|154202|34
1654847170000|2022-06-10 07:46:10|154298.8|154208.8|154294.4|154204.4|154298.8|154208.8|154287.4|154197.4|37
1654847180000|2022-06-10 07:46:20|154294.6|154204.6|154301.5|154211.5|154301.5|154211.5|154287.6|154197.6|34
1654847190000|2022-06-10 07:46:30|154297.6|154207.6|154291|154201|154297.6|154207.6|154280.5|154190.5|32
1654847200000|2022-06-10 07:46:40|154291.6|154201.6|154265.5|154175.5|154294.6|154204.6|154257.7|154167.7|34
1654847210000|2022-06-10 07:46:50|154262.3|154172.3|154203.4|154113.4|154271.8|154181.8|154203.3|154113.3|36
1654847220000|2022-06-10 07:47:00|154201.1|154111.1|154189.1|154099.1|154206.6|154116.6|154183.3|154093.3|33
1654847230000|2022-06-10 07:47:10|154191.3|154101.3|154180.8|154090.8|154196|154106|154180.8|154090.8|37
1654847240000|2022-06-10 07:47:20|154184.1|154094.1|154190.2|154100.2|154190.6|154100.6|154172.4|154082.4|38
1654847250000|2022-06-10 07:47:30|154190.5|154100.5|154174.2|154084.2|154190.5|154100.5|154171.9|154081.9|36
1654847260000|2022-06-10 07:47:40|154173.6|154083.6|154181.2|154091.2|154185.1|154095.1|154169.5|154079.5|33
1654847270000|2022-06-10 07:47:50|154184.6|154094.6|154186.6|154096.6|154188.5|154098.5|154181.2|154091.2|35
1654847280000|2022-06-10 07:48:00|154186.1|154096.1|154210.5|154120.5|154212.3|154122.3|154183.7|154093.7|35
1654847290000|2022-06-10 07:48:10|154208.7|154118.7|154212|154122|154213.2|154123.2|154208.7|154118.7|19
1654847300000|2022-06-10 07:48:20|154210.6|154120.6|154209.8|154119.8|154213|154123|154209.3|154119.3|19
1654847310000|2022-06-10 07:48:30|154209.5|154119.5|154213.1|154123.1|154214.3|154124.3|154209.5|154119.5|16
1654847320000|2022-06-10 07:48:40|154212.8|154122.8|154324|154234|154324.3|154234.3|154211.6|154121.6|36
1654847330000|2022-06-10 07:48:50|154332|154242|154346.7|154256.7|154352|154262|154332|154242|33
1654847340000|2022-06-10 07:49:00|154345.5|154255.5|154345.6|154255.6|154351.2|154261.2|154342.7|154252.7|34
1654847350000|2022-06-10 07:49:10|154345|154255|154337.9|154247.9|154348.6|154258.6|154337.9|154247.9|32
1654847360000|2022-06-10 07:49:20|154338.1|154248.1|154334.2|154244.2|154347|154257|154334|154244|35
1654847370000|2022-06-10 07:49:30|154333.4|154243.4|154311.8|154221.8|154334.2|154244.2|154302.9|154212.9|36
1654847380000|2022-06-10 07:49:40|154312.8|154222.8|154337.1|154247.1|154338.5|154248.5|154312.8|154222.8|37
1654847390000|2022-06-10 07:49:50|154336.8|154246.8|154315|154225|154338.1|154248.1|154315|154225|31
1654847400000|2022-06-10 07:50:00|154314.3|154224.3|154308.7|154218.7|154314.3|154224.3|154305.6|154215.6|35
1654847410000|2022-06-10 07:50:10|154309.8|154219.8|154312.1|154222.1|154321.6|154231.6|154309|154219|35
1654847420000|2022-06-10 07:50:20|154310.9|154220.9|154310|154220|154313.5|154223.5|154308|154218|34
1654847430000|2022-06-10 07:50:30|154310.2|154220.2|154317.7|154227.7|154319.1|154229.1|154309.6|154219.6|35
1654847440000|2022-06-10 07:50:40|154318.5|154228.5|154307.4|154217.4|154320.3|154230.3|154307.4|154217.4|29
1654847450000|2022-06-10 07:50:50|154307.6|154217.6|154323.6|154233.6|154324.8|154234.8|154305.7|154215.7|28
1654847460000|2022-06-10 07:51:00|154325|154235|154326.9|154236.9|154334.1|154244.1|154325|154235|33
1654847470000|2022-06-10 07:51:10|154327.4|154237.4|154299.7|154209.7|154328.7|154238.7|154299.7|154209.7|26
1654847480000|2022-06-10 07:51:20|154290.5|154200.5|154266.8|154176.8|154290.5|154200.5|154265.6|154175.6|39
1654847490000|2022-06-10 07:51:30|154267.9|154177.9|154269.6|154179.6|154270.9|154180.9|154263|154173|28
1654847500000|2022-06-10 07:51:40|154268.4|154178.4|154243.6|154153.6|154268.4|154178.4|154226.7|154136.7|37
1654847510000|2022-06-10 07:51:50|154256.1|154166.1|154274.1|154184.1|154274.1|154184.1|154255.4|154165.4|40
1654847520000|2022-06-10 07:52:00|154273.2|154183.2|154266.1|154176.1|154274.2|154184.2|154248.8|154158.8|39
1654847530000|2022-06-10 07:52:10|154265.6|154175.6|154273.7|154183.7|154275.9|154185.9|154265.6|154175.6|39
1654847540000|2022-06-10 07:52:20|154274.3|154184.3|154297.3|154207.3|154297.3|154207.3|154261.7|154171.7|38
1654847550000|2022-06-10 07:52:30|154293.9|154203.9|154351.9|154261.9|154356.7|154266.7|154293.9|154203.9|38
1654847560000|2022-06-10 07:52:40|154354.7|154264.7|154377.6|154287.6|154388.2|154298.2|154347.6|154257.6|40
1654847570000|2022-06-10 07:52:50|154378.4|154288.4|154381.3|154291.3|154387.2|154297.2|154366.8|154276.8|37
1654847580000|2022-06-10 07:53:00|154380.6|154290.6|154348.4|154258.4|154385.7|154295.7|154342.7|154252.7|36
1654847590000|2022-06-10 07:53:10|154353.4|154263.4|154358.7|154268.7|154369.5|154279.5|154350.1|154260.1|40
1654847600000|2022-06-10 07:53:20|154358|154268|154371.8|154281.8|154375.4|154285.4|154354.7|154264.7|37
1654847610000|2022-06-10 07:53:30|154372.2|154282.2|154368.2|154278.2|154373.8|154283.8|154365.1|154275.1|34
1654847620000|2022-06-10 07:53:40|154368.5|154278.5|154368.6|154278.6|154371.5|154281.5|154367.8|154277.8|29
1654847630000|2022-06-10 07:53:50|154366.5|154276.5|154363.8|154273.8|154371.2|154281.2|154360.8|154270.8|37
1654847640000|2022-06-10 07:54:00|154358.9|154268.9|154349.6|154259.6|154360.5|154270.5|154344.7|154254.7|36
1654847650000|2022-06-10 07:54:10|154348.3|154258.3|154309.6|154219.6|154350.3|154260.3|154306.5|154216.5|35
1654847660000|2022-06-10 07:54:20|154309.8|154219.8|154333.7|154243.7|154333.7|154243.7|154309.8|154219.8|33
1654847670000|2022-06-10 07:54:30|154331.7|154241.7|154342.2|154252.2|154342.8|154252.8|154321.8|154231.8|31
1654847680000|2022-06-10 07:54:40|154340.8|154250.8|154329.7|154239.7|154340.8|154250.8|154325.4|154235.4|34
1654847690000|2022-06-10 07:54:50|154329.5|154239.5|154332.3|154242.3|154332.3|154242.3|154327.6|154237.6|31
1654847700000|2022-06-10 07:55:00|154332.7|154242.7|154339.5|154249.5|154344.3|154254.3|154329.5|154239.5|31
1654847710000|2022-06-10 07:55:10|154344.7|154254.7|154365.2|154275.2|154371.5|154281.5|154333.8|154243.8|35
1654847720000|2022-06-10 07:55:20|154365|154275|154368.6|154278.6|154369.8|154279.8|154363.5|154273.5|27
1654847730000|2022-06-10 07:55:30|154368.8|154278.8|154367.7|154277.7|154369.5|154279.5|154366.4|154276.4|25
1654847740000|2022-06-10 07:55:40|154394|154304|154390.6|154300.6|154403.8|154313.8|154387.4|154297.4|39
1654847750000|2022-06-10 07:55:50|154389.2|154299.2|154310.6|154220.6|154394.7|154304.7|154300.8|154210.8|39
1654847760000|2022-06-10 07:56:00|154311.5|154221.5|154317.8|154227.8|154320|154230|154311.4|154221.4|34
1654847770000|2022-06-10 07:56:10|154317.9|154227.9|154380.3|154290.3|154387.4|154297.4|154317.9|154227.9|38
1654847780000|2022-06-10 07:56:20|154383|154293|154376.8|154286.8|154387.6|154297.6|154374.3|154284.3|31
1654847790000|2022-06-10 07:56:30|154379.6|154289.6|154376.1|154286.1|154383.8|154293.8|154374.8|154284.8|39
1654847800000|2022-06-10 07:56:40|154374.7|154284.7|154369|154279|154377.4|154287.4|154366.3|154276.3|34
1654847810000|2022-06-10 07:56:50|154368.8|154278.8|154295.1|154205.1|154368.8|154278.8|154295.1|154205.1|38
1654847820000|2022-06-10 07:57:00|154295.9|154205.9|154286.2|154196.2|154297.3|154207.3|154270.9|154180.9|36
1654847830000|2022-06-10 07:57:10|154285.2|154195.2|154283.7|154193.7|154286.8|154196.8|154277.7|154187.7|30
1654847840000|2022-06-10 07:57:20|154287.4|154197.4|154333.8|154243.8|154335.9|154245.9|154283.9|154193.9|30
1654847850000|2022-06-10 07:57:30|154331.6|154241.6|154359.7|154269.7|154367.6|154277.6|154330.2|154240.2|34
1654847860000|2022-06-10 07:57:40|154359.9|154269.9|154366.1|154276.1|154366.7|154276.7|154358.6|154268.6|34
1654847870000|2022-06-10 07:57:50|154365.7|154275.7|154366.7|154276.7|154369.4|154279.4|154359|154269|31
1654847880000|2022-06-10 07:58:00|154366.6|154276.6|154382.1|154292.1|154383.1|154293.1|154366.5|154276.5|28
1654847890000|2022-06-10 07:58:10|154382|154292|154380|154290|154383.2|154293.2|154379.9|154289.9|24
1654847900000|2022-06-10 07:58:20|154380.2|154290.2|154378.9|154288.9|154381.9|154291.9|154378.5|154288.5|22
1654847910000|2022-06-10 07:58:30|154380.2|154290.2|154381.2|154291.2|154381.5|154291.5|154377.4|154287.4|27
1654847920000|2022-06-10 07:58:40|154381.3|154291.3|154388.9|154298.9|154390.9|154300.9|154379.8|154289.8|28
1654847930000|2022-06-10 07:58:50|154388.3|154298.3|154383.7|154293.7|154395.6|154305.6|154383.7|154293.7|31
1654847940000|2022-06-10 07:59:00|154385.7|154295.7|154394.3|154304.3|154395.4|154305.4|154382.4|154292.4|31
1654847950000|2022-06-10 07:59:10|154392.7|154302.7|154409.6|154319.6|154409.6|154319.6|154386.2|154296.2|35
1654847960000|2022-06-10 07:59:20|154408.8|154318.8|154424.3|154334.3|154443.6|154353.6|154403.9|154313.9|37
1654847970000|2022-06-10 07:59:30|154420.3|154330.3|154423.1|154333.1|154428.5|154338.5|154420.3|154330.3|21
1654847980000|2022-06-10 07:59:40|154424.6|154334.6|154451.3|154361.3|154451.8|154361.8|154423.7|154333.7|33
1654847990000|2022-06-10 07:59:50|154451.5|154361.5|154449|154359|154451.5|154361.5|154411.9|154321.9|36
1654848000000|2022-06-10 08:00:00|154446.8|154356.8|154451.2|154361.2|154452.5|154362.5|154445.8|154355.8|32
1654848010000|2022-06-10 08:00:10|154453.1|154363.1|154453.3|154363.3|154455.4|154365.4|154450.7|154360.7|38
1654848020000|2022-06-10 08:00:20|154452.7|154362.7|154464.4|154374.4|154466.6|154376.6|154450.1|154360.1|31
1654848030000|2022-06-10 08:00:30|154463.6|154373.6|154448.8|154358.8|154465.8|154375.8|154446.3|154356.3|31
1654848040000|2022-06-10 08:00:40|154446.6|154356.6|154442.8|154352.8|154449.8|154359.8|154438.1|154348.1|32
1654848050000|2022-06-10 08:00:50|154442.5|154352.5|154435.3|154345.3|154445.5|154355.5|154435.2|154345.2|36
1654848060000|2022-06-10 08:01:00|154436.9|154346.9|154277.4|154187.4|154436.9|154346.9|154273.2|154183.2|39
1654848070000|2022-06-10 08:01:10|154268.9|154178.9|154276.1|154186.1|154293.1|154203.1|154253.8|154163.8|39
1654848080000|2022-06-10 08:01:20|154278|154188|154274.7|154184.7|154278|154188|154231.6|154141.6|40
1654848090000|2022-06-10 08:01:30|154274.3|154184.3|154273.3|154183.3|154292.5|154202.5|154271.6|154181.6|40
1654848100000|2022-06-10 08:01:40|154279.4|154189.4|154262.4|154172.4|154289.1|154199.1|154262.4|154172.4|37
1654848110000|2022-06-10 08:01:50|154260.5|154170.5|154252.5|154162.5|154271|154181|154239.1|154149.1|38
1654848120000|2022-06-10 08:02:00|154252|154162|154254.6|154164.6|154274.6|154184.6|154250.5|154160.5|36
1654848130000|2022-06-10 08:02:10|154255.5|154165.5|154318.1|154228.1|154325.6|154235.6|154253.4|154163.4|32
1654848140000|2022-06-10 08:02:20|154317.5|154227.5|154315.9|154225.9|154320.3|154230.3|154311.6|154221.6|38
1654848150000|2022-06-10 08:02:30|154316.3|154226.3|154319.2|154229.2|154320.8|154230.8|154314.2|154224.2|34
1654848160000|2022-06-10 08:02:40|154317.1|154227.1|154321.3|154231.3|154324.3|154234.3|154312.1|154222.1|36
1654848170000|2022-06-10 08:02:50|154317.5|154227.5|154318.8|154228.8|154334.9|154244.9|154314.5|154224.5|37
1654848180000|2022-06-10 08:03:00|154318.5|154228.5|154324.4|154234.4|154325|154235|154311.1|154221.1|39
1654848190000|2022-06-10 08:03:10|154323.4|154233.4|154346.4|154256.4|154347.8|154257.8|154323.4|154233.4|36
1654848200000|2022-06-10 08:03:20|154346.5|154256.5|154345.3|154255.3|154346.5|154256.5|154340.2|154250.2|36
1654848210000|2022-06-10 08:03:30|154347.5|154257.5|154349.5|154259.5|154350.7|154260.7|154341.9|154251.9|32
1654848220000|2022-06-10 08:03:40|154349.7|154259.7|154337.2|154247.2|154349.7|154259.7|154335.5|154245.5|34
1654848230000|2022-06-10 08:03:50|154337.1|154247.1|154315.1|154225.1|154341.8|154251.8|154307.1|154217.1|33
1654848240000|2022-06-10 08:04:00|154317.1|154227.1|154319.9|154229.9|154320.6|154230.6|154312.8|154222.8|34
1654848250000|2022-06-10 08:04:10|154319.7|154229.7|154342.1|154252.1|154342.1|154252.1|154316|154226|26
1654848260000|2022-06-10 08:04:20|154341.6|154251.6|154341|154251|154346.6|154256.6|154300.7|154210.7|36
1654848270000|2022-06-10 08:04:30|154339.5|154249.5|154315.2|154225.2|154341|154251|154312|154222|35
1654848280000|2022-06-10 08:04:40|154316.1|154226.1|154326.5|154236.5|154334.7|154244.7|154316.1|154226.1|34
1654848290000|2022-06-10 08:04:50|154325.5|154235.5|154338.7|154248.7|154339.5|154249.5|154325.5|154235.5|35
1654848300000|2022-06-10 08:05:00|154336.5|154246.5|154339.3|154249.3|154342|154252|154333.2|154243.2|27
1654848310000|2022-06-10 08:05:10|154341.2|154251.2|154399.3|154309.3|154403|154313|154337.8|154247.8|34
1654848320000|2022-06-10 08:05:20|154400.1|154310.1|154401.2|154311.2|154403.2|154313.2|154393.9|154303.9|31
1654848330000|2022-06-10 08:05:30|154401.1|154311.1|154368.7|154278.7|154403.3|154313.3|154368.7|154278.7|34
1654848340000|2022-06-10 08:05:40|154369.7|154279.7|154402.1|154312.1|154405.8|154315.8|154369|154279|37
1654848350000|2022-06-10 08:05:50|154400.6|154310.6|154396.7|154306.7|154405.3|154315.3|154389.9|154299.9|28
1654848360000|2022-06-10 08:06:00|154394|154304|154394.6|154304.6|154400.6|154310.6|154381.1|154291.1|36
1654848370000|2022-06-10 08:06:10|154395.3|154305.3|154398.2|154308.2|154398.3|154308.3|154394.8|154304.8|34
1654848380000|2022-06-10 08:06:20|154397.7|154307.7|154390.7|154300.7|154397.7|154307.7|154383.6|154293.6|34
1654848390000|2022-06-10 08:06:30|154390.3|154300.3|154381.7|154291.7|154390.3|154300.3|154381.7|154291.7|30
1654848400000|2022-06-10 08:06:40|154382.7|154292.7|154391.2|154301.2|154392.7|154302.7|154382.7|154292.7|33
1654848410000|2022-06-10 08:06:50|154389.8|154299.8|154385.8|154295.8|154399.8|154309.8|154383.6|154293.6|35
1654848420000|2022-06-10 08:07:00|154383.4|154293.4|154396.1|154306.1|154398.4|154308.4|154380.7|154290.7|31
1654848430000|2022-06-10 08:07:10|154398.4|154308.4|154408.6|154318.6|154408.6|154318.6|154380.6|154290.6|29
1654848440000|2022-06-10 08:07:20|154409.9|154319.9|154393.8|154303.8|154410.9|154320.9|154393.1|154303.1|34
1654848450000|2022-06-10 08:07:30|154393.1|154303.1|154375.7|154285.7|154395.9|154305.9|154346.4|154256.4|28
1654848460000|2022-06-10 08:07:40|154377.5|154287.5|154393.4|154303.4|154393.4|154303.4|154371.7|154281.7|31
1654848470000|2022-06-10 08:07:50|154396|154306|154389.4|154299.4|154399.4|154309.4|154388.1|154298.1|34
1654848480000|2022-06-10 08:08:00|154388.6|154298.6|154393.4|154303.4|154393.8|154303.8|154386.5|154296.5|29
1654848490000|2022-06-10 08:08:10|154392.7|154302.7|154364.5|154274.5|154393|154303|154358.5|154268.5|36
1654848500000|2022-06-10 08:08:20|154364.8|154274.8|154319.7|154229.7|154366.5|154276.5|154305.9|154215.9|38
1654848510000|2022-06-10 08:08:30|154319.6|154229.6|154328.9|154238.9|154334.2|154244.2|154317.4|154227.4|32
1654848520000|2022-06-10 08:08:40|154327.4|154237.4|154285.7|154195.7|154328.8|154238.8|154285.7|154195.7|28
1654848530000|2022-06-10 08:08:50|154289.6|154199.6|154291.6|154201.6|154296|154206|154284.8|154194.8|38
1654848540000|2022-06-10 08:09:00|154290.9|154200.9|154297.4|154207.4|154297.6|154207.6|154288.7|154198.7|35
1654848550000|2022-06-10 08:09:10|154298|154208|154317.4|154227.4|154317.4|154227.4|154294|154204|31
1654848560000|2022-06-10 08:09:20|154313.9|154223.9|154312.8|154222.8|154318|154228|154309.8|154219.8|38
1654848570000|2022-06-10 08:09:30|154313|154223|154316.6|154226.6|154316.9|154226.9|154312.2|154222.2|17
1654848580000|2022-06-10 08:09:40|154316.7|154226.7|154310.4|154220.4|154319.5|154229.5|154309.3|154219.3|34
1654848590000|2022-06-10 08:09:50|154309.4|154219.4|154314.8|154224.8|154318.9|154228.9|154309.4|154219.4|31
1654848600000|2022-06-10 08:10:00|154315.3|154225.3|154328.6|154238.6|154334|154244|154315.3|154225.3|35
1654848610000|2022-06-10 08:10:10|154331|154241|154336.6|154246.6|154342.8|154252.8|154328.4|154238.4|28
1654848620000|2022-06-10 08:10:20|154341.4|154251.4|154366.1|154276.1|154370.2|154280.2|154341.4|154251.4|39
1654848630000|2022-06-10 08:10:30|154366.9|154276.9|154367|154277|154373.5|154283.5|154358.7|154268.7|38
1654848640000|2022-06-10 08:10:40|154366.9|154276.9|154391.5|154301.5|154396.2|154306.2|154366.1|154276.1|38
1654848650000|2022-06-10 08:10:50|154392.9|154302.9|154387.9|154297.9|154395.2|154305.2|154382.9|154292.9|32
1654848660000|2022-06-10 08:11:00|154386.3|154296.3|154433|154343|154444.9|154354.9|154383.8|154293.8|34
1654848670000|2022-06-10 08:11:10|154431.6|154341.6|154429.9|154339.9|154435.5|154345.5|154428.2|154338.2|33
1654848680000|2022-06-10 08:11:20|154429.8|154339.8|154438|154348|154438.3|154348.3|154429.3|154339.3|29
1654848690000|2022-06-10 08:11:30|154437.5|154347.5|154437.9|154347.9|154446.6|154356.6|154431.9|154341.9|35
1654848700000|2022-06-10 08:11:40|154437.1|154347.1|154427.9|154337.9|154437.7|154347.7|154426.6|154336.6|28
1654848710000|2022-06-10 08:11:50|154428.2|154338.2|154441.1|154351.1|154441.1|154351.1|154422.1|154332.1|30
1654848720000|2022-06-10 08:12:00|154441.4|154351.4|154422.3|154332.3|154444.5|154354.5|154419.1|154329.1|32
1654848730000|2022-06-10 08:12:10|154415.7|154325.7|154420.5|154330.5|154423.5|154333.5|154415.7|154325.7|34
1654848740000|2022-06-10 08:12:20|154420.4|154330.4|154353.9|154263.9|154420.8|154330.8|154353.9|154263.9|38
1654848750000|2022-06-10 08:12:30|154361|154271|154359.6|154269.6|154368.5|154278.5|154342.9|154252.9|39
1654848760000|2022-06-10 08:12:40|154359.7|154269.7|154363.3|154273.3|154365.5|154275.5|154355.5|154265.5|30
1654848770000|2022-06-10 08:12:50|154362.8|154272.8|154363|154273|154364.2|154274.2|154360.5|154270.5|29
1654848780000|2022-06-10 08:13:00|154362.6|154272.6|154359.3|154269.3|154364.8|154274.8|154358.7|154268.7|31
1654848790000|2022-06-10 08:13:10|154359.2|154269.2|154354.3|154264.3|154363.5|154273.5|154352.9|154262.9|24
1654848800000|2022-06-10 08:13:20|154375.6|154285.6|154382.8|154292.8|154383.9|154293.9|154375.6|154285.6|35
1654848810000|2022-06-10 08:13:30|154382.9|154292.9|154373.4|154283.4|154384.1|154294.1|154373.4|154283.4|28
1654848820000|2022-06-10 08:13:40|154373.7|154283.7|154384.4|154294.4|154384.9|154294.9|154373.1|154283.1|28
1654848830000|2022-06-10 08:13:50|154377.2|154287.2|154377.9|154287.9|154382.9|154292.9|154372.2|154282.2|32
1654848840000|2022-06-10 08:14:00|154374.1|154284.1|154385.3|154295.3|154386|154296|154372.1|154282.1|34
1654848850000|2022-06-10 08:14:10|154386|154296|154411.3|154321.3|154415.8|154325.8|154382.1|154292.1|29
1654848860000|2022-06-10 08:14:20|154412.3|154322.3|154408.7|154318.7|154412.9|154322.9|154408.7|154318.7|27
1654848870000|2022-06-10 08:14:30|154408.4|154318.4|154406|154316|154413.3|154323.3|154406|154316|34
1654848880000|2022-06-10 08:14:40|154406.4|154316.4|154407.5|154317.5|154408.1|154318.1|154405.4|154315.4|24
1654848890000|2022-06-10 08:14:50|154408.1|154318.1|154407|154317|154408.2|154318.2|154406.4|154316.4|22
1654848900000|2022-06-10 08:15:00|154406.8|154316.8|154414|154324|154414|154324|154406.8|154316.8|28
1654848910000|2022-06-10 08:15:10|154422.5|154332.5|154407|154317|154430.9|154340.9|154397.1|154307.1|38
1654848920000|2022-06-10 08:15:20|154407.6|154317.6|154367.6|154277.6|154412.3|154322.3|154366.6|154276.6|35
1654848930000|2022-06-10 08:15:30|154369|154279|154382|154292|154382|154292|154363.7|154273.7|36
1654848940000|2022-06-10 08:15:40|154382.1|154292.1|154380.2|154290.2|154383.2|154293.2|154376.4|154286.4|27
1654848950000|2022-06-10 08:15:50|154380.3|154290.3|154383.2|154293.2|154383.5|154293.5|154379.5|154289.5|23
1654848960000|2022-06-10 08:16:00|154382.9|154292.9|154380.7|154290.7|154384|154294|154378.8|154288.8|21
1654848970000|2022-06-10 08:16:10|154377.9|154287.9|154366.9|154276.9|154379.3|154289.3|154366.9|154276.9|33
1654848980000|2022-06-10 08:16:20|154367.6|154277.6|154367.5|154277.5|154372|154282|154367.5|154277.5|26
1654848990000|2022-06-10 08:16:30|154368.1|154278.1|154383.2|154293.2|154387|154297|154365.9|154275.9|32
1654849000000|2022-06-10 08:16:40|154384.3|154294.3|154375.5|154285.5|154387.6|154297.6|154373.8|154283.8|26
1654849010000|2022-06-10 08:16:50|154375.4|154285.4|154377.8|154287.8|154383.8|154293.8|154373.1|154283.1|26
1654849020000|2022-06-10 08:17:00|154377.6|154287.6|154395.9|154305.9|154398.4|154308.4|154373.3|154283.3|31
1654849030000|2022-06-10 08:17:10|154397.6|154307.6|154395.9|154305.9|154405.4|154315.4|154393.6|154303.6|30
1654849040000|2022-06-10 08:17:20|154398.8|154308.8|154355.5|154265.5|154398.8|154308.8|154351.5|154261.5|34
1654849050000|2022-06-10 08:17:30|154356.6|154266.6|154384.5|154294.5|154393.2|154303.2|154355.8|154265.8|33
1654849060000|2022-06-10 08:17:40|154385.9|154295.9|154384.8|154294.8|154390.9|154300.9|154384.5|154294.5|24
1654849070000|2022-06-10 08:17:50|154383.8|154293.8|154419.3|154329.3|154422.4|154332.4|154383.8|154293.8|28
1654849080000|2022-06-10 08:18:00|154419.5|154329.5|154420.7|154330.7|154421.5|154331.5|154404.4|154314.4|39
1654849090000|2022-06-10 08:18:10|154421.2|154331.2|154400.4|154310.4|154421.2|154331.2|154387.5|154297.5|38
1654849100000|2022-06-10 08:18:20|154399.4|154309.4|154399.6|154309.6|154404.9|154314.9|154399.2|154309.2|40
1654849110000|2022-06-10 08:18:30|154401|154311|154442.5|154352.5|154446|154356|154400.8|154310.8|36
1654849120000|2022-06-10 08:18:40|154442.7|154352.7|154447.4|154357.4|154447.4|154357.4|154420.4|154330.4|33
1654849130000|2022-06-10 08:18:50|154450.7|154360.7|154468.8|154378.8|154468.8|154378.8|154444.2|154354.2|35
1654849140000|2022-06-10 08:19:00|154468.6|154378.6|154451.7|154361.7|154468.6|154378.6|154451.4|154361.4|33
1654849150000|2022-06-10 08:19:10|154452.7|154362.7|154438.9|154348.9|154452.7|154362.7|154413.2|154323.2|33
1654849160000|2022-06-10 08:19:20|154437|154347|154445.8|154355.8|154445.8|154355.8|154435.7|154345.7|32
1654849170000|2022-06-10 08:19:30|154446|154356|154448.1|154358.1|154449.1|154359.1|154445.9|154355.9|23
1654849180000|2022-06-10 08:19:40|154447.1|154357.1|154457.6|154367.6|154462.4|154372.4|154446.6|154356.6|29
1654849190000|2022-06-10 08:19:50|154461|154371|154457.5|154367.5|154463.3|154373.3|154440.2|154350.2|25
1654849200000|2022-06-10 08:20:00|154454.2|154364.2|154571.7|154481.7|154573.5|154483.5|154449.3|154359.3|35
1654849210000|2022-06-10 08:20:10|154570.1|154480.1|154573.2|154483.2|154580.2|154490.2|154569.5|154479.5|36
1654849220000|2022-06-10 08:20:20|154577.7|154487.7|154581.3|154491.3|154597.9|154507.9|154576.9|154486.9|19
1654849230000|2022-06-10 08:20:30|154583.3|154493.3|154591.9|154501.9|154593.4|154503.4|154581.4|154491.4|16
1654849240000|2022-06-10 08:20:40|154590|154500|154586.8|154496.8|154590.1|154500.1|154579.4|154489.4|18
1654849250000|2022-06-10 08:20:50|154587|154497|154592|154502|154592|154502|154569.8|154479.8|24
1654849260000|2022-06-10 08:21:00|154586.5|154496.5|154580.2|154490.2|154591.5|154501.5|154580.2|154490.2|18
1654849270000|2022-06-10 08:21:10|154581.5|154491.5|154578.7|154488.7|154582.5|154492.5|154566.5|154476.5|21
1654849280000|2022-06-10 08:21:20|154579.5|154489.5|154571.2|154481.2|154579.5|154489.5|154568.4|154478.4|27
1654849290000|2022-06-10 08:21:30|154571.6|154481.6|154562.1|154472.1|154577.6|154487.6|154562|154472|22
1654849300000|2022-06-10 08:21:40|154560.4|154470.4|154562.8|154472.8|154563.4|154473.4|154559.9|154469.9|20
1654849310000|2022-06-10 08:21:50|154563.9|154473.9|154563.3|154473.3|154565.2|154475.2|154559.9|154469.9|29
1654849320000|2022-06-10 08:22:00|154563.9|154473.9|154597.3|154507.3|154597.3|154507.3|154560.7|154470.7|26
1654849330000|2022-06-10 08:22:10|154593.6|154503.6|154588.7|154498.7|154598.1|154508.1|154573.9|154483.9|21
1654849340000|2022-06-10 08:22:20|154586.8|154496.8|154633.2|154543.2|154639.1|154549.1|154585.1|154495.1|29
1654849350000|2022-06-10 08:22:30|154646.3|154556.3|154638.5|154548.5|154646.3|154556.3|154634|154544|17
1654849360000|2022-06-10 08:22:40|154637.4|154547.4|154630.9|154540.9|154643.2|154553.2|154621|154531|23
1654849370000|2022-06-10 08:22:50|154632|154542|154661.6|154571.6|154661.6|154571.6|154630.9|154540.9|21
1654849380000|2022-06-10 08:23:00|154663.1|154573.1|154709|154619|154711.2|154621.2|154663.1|154573.1|32
1654849390000|2022-06-10 08:23:10|154745.1|154655.1|154734.6|154644.6|154745.9|154655.9|154722.6|154632.6|37
1654849400000|2022-06-10 08:23:20|154734|154644|154686.3|154596.3|154735.6|154645.6|154686.3|154596.3|38
1654849410000|2022-06-10 08:23:30|154691.8|154601.8|154738.4|154648.4|154743.8|154653.8|154688.9|154598.9|39
1654849420000|2022-06-10 08:23:40|154738.6|154648.6|154745.3|154655.3|154746.1|154656.1|154734.8|154644.8|29
1654849430000|2022-06-10 08:23:50|154746.3|154656.3|154779.6|154689.6|154785.5|154695.5|154745|154655|29
1654849440000|2022-06-10 08:24:00|154781.8|154691.8|154787.5|154697.5|154787.5|154697.5|154778.3|154688.3|33
1654849450000|2022-06-10 08:24:10|154787.7|154697.7|154788|154698|154789.3|154699.3|154785.9|154695.9|24
1654849460000|2022-06-10 08:24:20|154787.7|154697.7|154802.7|154712.7|154807.4|154717.4|154787.7|154697.7|33
1654849470000|2022-06-10 08:24:30|154801.5|154711.5|154793.9|154703.9|154806.4|154716.4|154793.9|154703.9|37
1654849480000|2022-06-10 08:24:40|154790|154700|154832.4|154742.4|154832.4|154742.4|154790|154700|36
1654849490000|2022-06-10 08:24:50|154835.1|154745.1|154831.5|154741.5|154839.5|154749.5|154828.4|154738.4|34
1654849500000|2022-06-10 08:25:00|154833.1|154743.1|154833.5|154743.5|154840.1|154750.1|154832.4|154742.4|26
1654849510000|2022-06-10 08:25:10|154833.3|154743.3|154851.1|154761.1|154857.3|154767.3|154833.1|154743.1|32
1654849520000|2022-06-10 08:25:20|154856.1|154766.1|154849.8|154759.8|154857|154767|154849.8|154759.8|22
1654849530000|2022-06-10 08:25:30|154850.1|154760.1|154850.7|154760.7|154852.1|154762.1|154848.5|154758.5|23
1654849540000|2022-06-10 08:25:40|154846.9|154756.9|154852.9|154762.9|154853|154763|154836.5|154746.5|36
1654849550000|2022-06-10 08:25:50|154851.2|154761.2|154853.9|154763.9|154854.8|154764.8|154850.6|154760.6|27
1654849560000|2022-06-10 08:26:00|154851.9|154761.9|154850|154760|154853.8|154763.8|154849|154759|18
1654849570000|2022-06-10 08:26:10|154849.7|154759.7|154854.6|154764.6|154855.2|154765.2|154848.1|154758.1|27
1654849580000|2022-06-10 08:26:20|154855.9|154765.9|154852.1|154762.1|154855.9|154765.9|154823.9|154733.9|33
1654849590000|2022-06-10 08:26:30|154852.3|154762.3|154853.2|154763.2|154853.6|154763.6|154843.9|154753.9|34
1654849600000|2022-06-10 08:26:40|154852.4|154762.4|154858|154768|154858|154768|154852.2|154762.2|27
1654849610000|2022-06-10 08:26:50|154857.1|154767.1|154875.3|154785.3|154875.8|154785.8|154812.4|154722.4|37
1654849620000|2022-06-10 08:27:00|154877.4|154787.4|154927|154837|154929.3|154839.3|154873.6|154783.6|32
1654849630000|2022-06-10 08:27:10|154932.9|154842.9|154922.4|154832.4|154935.7|154845.7|154921.5|154831.5|33
1654849640000|2022-06-10 08:27:20|154924.3|154834.3|154900.2|154810.2|154938|154848|154900.2|154810.2|31
1654849650000|2022-06-10 08:27:30|154898.9|154808.9|154902.7|154812.7|154907.2|154817.2|154898.9|154808.9|32
1654849660000|2022-06-10 08:27:40|154902.2|154812.2|154885.5|154795.5|154902.3|154812.3|154871.6|154781.6|26
1654849670000|2022-06-10 08:27:50|154883.4|154793.4|154873.3|154783.3|154898.8|154808.8|154858.4|154768.4|35
1654849680000|2022-06-10 08:28:00|154873.7|154783.7|154874.7|154784.7|154875.7|154785.7|154866.4|154776.4|22
1654849690000|2022-06-10 08:28:10|154874.5|154784.5|154869.8|154779.8|154875.4|154785.4|154867|154777|27
1654849700000|2022-06-10 08:28:20|154871.8|154781.8|154876.2|154786.2|154881.3|154791.3|154870.3|154780.3|26
1654849710000|2022-06-10 08:28:30|154877.1|154787.1|154883.7|154793.7|154884.6|154794.6|154876.3|154786.3|24
1654849720000|2022-06-10 08:28:40|154883.6|154793.6|154877.1|154787.1|154884|154794|154837.3|154747.3|30
1654849730000|2022-06-10 08:28:50|154881.1|154791.1|154872.1|154782.1|154881.1|154791.1|154869.7|154779.7|29
1654849740000|2022-06-10 08:29:00|154871.2|154781.2|154874.9|154784.9|154875.7|154785.7|154870.1|154780.1|21
1654849750000|2022-06-10 08:29:10|154874.8|154784.8|154871.6|154781.6|154875.8|154785.8|154861.5|154771.5|35
1654849760000|2022-06-10 08:29:20|154874.2|154784.2|154878.8|154788.8|154887|154797|154869.3|154779.3|39
1654849770000|2022-06-10 08:29:30|154876.2|154786.2|154873.2|154783.2|154882.8|154792.8|154867.2|154777.2|33
1654849780000|2022-06-10 08:29:40|154876|154786|154884.4|154794.4|154884.4|154794.4|154874.9|154784.9|34
1654849790000|2022-06-10 08:29:50|154883.6|154793.6|154888.9|154798.9|154891.7|154801.7|154883.6|154793.6|23
1654849800000|2022-06-10 08:30:00|154887.6|154797.6|154890.9|154800.9|154894|154804|154885.3|154795.3|29
1654849810000|2022-06-10 08:30:10|154891.3|154801.3|154879.8|154789.8|154893.2|154803.2|154860.4|154770.4|31
1654849820000|2022-06-10 08:30:20|154878.8|154788.8|154871|154781|154879.9|154789.9|154870.4|154780.4|20
1654849830000|2022-06-10 08:30:30|154872.3|154782.3|154870.3|154780.3|154872.3|154782.3|154867.5|154777.5|30
1654849840000|2022-06-10 08:30:40|154870.1|154780.1|154872.8|154782.8|154875|154785|154868.7|154778.7|39
1654849850000|2022-06-10 08:30:50|154870.1|154780.1|154866.3|154776.3|154872.2|154782.2|154862.8|154772.8|29
1654849860000|2022-06-10 08:31:00|154866.4|154776.4|154854.1|154764.1|154870.1|154780.1|154853|154763|36
1654849870000|2022-06-10 08:31:10|154846.3|154756.3|154804|154714|154850.6|154760.6|154789.8|154699.8|36
1654849880000|2022-06-10 08:31:20|154799.5|154709.5|154804|154714|154806.2|154716.2|154799.5|154709.5|20
1654849890000|2022-06-10 08:31:30|154803.6|154713.6|154804|154714|154805.1|154715.1|154797|154707|34
1654849900000|2022-06-10 08:31:40|154804.4|154714.4|154801.6|154711.6|154807.1|154717.1|154800.9|154710.9|28
1654849910000|2022-06-10 08:31:50|154800.5|154710.5|154790|154700|154800.8|154710.8|154770.7|154680.7|34
1654849920000|2022-06-10 08:32:00|154789.4|154699.4|154792.1|154702.1|154800|154710|154782.3|154692.3|32
1654849930000|2022-06-10 08:32:10|154795.7|154705.7|154799|154709|154800.7|154710.7|154794|154704|33
1654849940000|2022-06-10 08:32:20|154797.7|154707.7|154793.1|154703.1|154800.3|154710.3|154791.3|154701.3|20
1654849950000|2022-06-10 08:32:30|154791.8|154701.8|154800.2|154710.2|154802.8|154712.8|154791.8|154701.8|31
1654849960000|2022-06-10 08:32:40|154801.6|154711.6|154784.6|154694.6|154811.4|154721.4|154784.2|154694.2|27
1654849970000|2022-06-10 08:32:50|154797.8|154707.8|154786|154696|154822.1|154732.1|154783.9|154693.9|30
1654849980000|2022-06-10 08:33:00|154789.5|154699.5|154792.6|154702.6|154794.6|154704.6|154787.6|154697.6|23
1654849990000|2022-06-10 08:33:10|154790.1|154700.1|154833.4|154743.4|154845.1|154755.1|154790.1|154700.1|37
1654850000000|2022-06-10 08:33:20|154833.5|154743.5|154832|154742|154835.8|154745.8|154828|154738|32
1654850010000|2022-06-10 08:33:30|154832.3|154742.3|154860.4|154770.4|154887.2|154797.2|154831.4|154741.4|36
1654850020000|2022-06-10 08:33:40|154859.1|154769.1|154859.2|154769.2|154862.7|154772.7|154852.9|154762.9|40
1654850030000|2022-06-10 08:33:50|154856.6|154766.6|154861.8|154771.8|154863.5|154773.5|154849.3|154759.3|40
1654850040000|2022-06-10 08:34:00|154858.2|154768.2|154857.1|154767.1|154866.2|154776.2|154854.5|154764.5|39
1654850050000|2022-06-10 08:34:10|154856.9|154766.9|154853.2|154763.2|154859.8|154769.8|154850.8|154760.8|39
1654850060000|2022-06-10 08:34:20|154856.8|154766.8|154853.1|154763.1|154858.3|154768.3|154851.5|154761.5|39
1654850070000|2022-06-10 08:34:30|154854.4|154764.4|154907.2|154817.2|154914.5|154824.5|154853.2|154763.2|34
1654850080000|2022-06-10 08:34:40|154906.9|154816.9|154917.4|154827.4|154918.1|154828.1|154906.6|154816.6|32
1654850090000|2022-06-10 08:34:50|154916|154826|154916.4|154826.4|154919.2|154829.2|154914.3|154824.3|20
1654850100000|2022-06-10 08:35:00|154915.7|154825.7|154934.4|154844.4|154944.1|154854.1|154915.7|154825.7|37
1654850110000|2022-06-10 08:35:10|154937.5|154847.5|154926.8|154836.8|154938.9|154848.9|154926.8|154836.8|36
1654850120000|2022-06-10 08:35:20|154926.4|154836.4|154930.9|154840.9|154932.9|154842.9|154925.5|154835.5|34
1654850130000|2022-06-10 08:35:30|154931.3|154841.3|154956.4|154866.4|154960.8|154870.8|154931.3|154841.3|32
1654850140000|2022-06-10 08:35:40|154956.5|154866.5|154983.9|154893.9|154990.1|154900.1|154955.8|154865.8|29
1654850150000|2022-06-10 08:35:50|154980.9|154890.9|154985.9|154895.9|154991.7|154901.7|154980.2|154890.2|30
1654850160000|2022-06-10 08:36:00|154985.1|154895.1|155020.3|154930.3|155027.8|154937.8|154984.4|154894.4|34
1654850170000|2022-06-10 08:36:10|155020.1|154930.1|155019.1|154929.1|155022.8|154932.8|155014.3|154924.3|35
1654850180000|2022-06-10 08:36:20|155019|154929|155015.2|154925.2|155020.4|154930.4|155011|154921|28
1654850190000|2022-06-10 08:36:30|155015|154925|155022.5|154932.5|155024.1|154934.1|155011.7|154921.7|32
1654850200000|2022-06-10 08:36:40|155022.3|154932.3|155014.8|154924.8|155022.3|154932.3|155010.5|154920.5|33
1654850210000|2022-06-10 08:36:50|155014.6|154924.6|155040.6|154950.6|155046.1|154956.1|155010.5|154920.5|26
1654850220000|2022-06-10 08:37:00|155045.9|154955.9|155044.5|154954.5|155047.5|154957.5|155035.5|154945.5|37
1654850230000|2022-06-10 08:37:10|155044.2|154954.2|155044.2|154954.2|155053.8|154963.8|155043.2|154953.2|27
1654850240000|2022-06-10 08:37:20|155057.4|154967.4|155024.8|154934.8|155057.4|154967.4|155019.1|154929.1|37
1654850250000|2022-06-10 08:37:30|155022.9|154932.9|155021.7|154931.7|155026.5|154936.5|155021.3|154931.3|25
1654850260000|2022-06-10 08:37:40|155021.8|154931.8|155000.9|154910.9|155032|154942|155000|154910|34
1654850270000|2022-06-10 08:37:50|155000.5|154910.5|155030.8|154940.8|155030.8|154940.8|154993.5|154903.5|37
1654850280000|2022-06-10 08:38:00|155031.2|154941.2|155031.7|154941.7|155035.7|154945.7|155029|154939|35
1654850290000|2022-06-10 08:38:10|155032.8|154942.8|154960.7|154870.7|155034.3|154944.3|154960.7|154870.7|34
1654850300000|2022-06-10 08:38:20|154962.5|154872.5|154964|154874|154968.2|154878.2|154960.2|154870.2|34
1654850310000|2022-06-10 08:38:30|154963.2|154873.2|154980.7|154890.7|154987.2|154897.2|154957.5|154867.5|33
1654850320000|2022-06-10 08:38:40|154974.3|154884.3|154962|154872|154984.6|154894.6|154954.7|154864.7|35
1654850330000|2022-06-10 08:38:50|154964|154874|154964.6|154874.6|154973.1|154883.1|154954|154864|37
1654850340000|2022-06-10 08:39:00|154967.7|154877.7|154960.6|154870.6|154974.8|154884.8|154943.2|154853.2|37
1654850350000|2022-06-10 08:39:10|154964.3|154874.3|154963|154873|154967|154877|154961.8|154871.8|31
1654850360000|2022-06-10 08:39:20|154963.8|154873.8|154962.7|154872.7|154975.6|154885.6|154960.1|154870.1|38
1654850370000|2022-06-10 08:39:30|154961.9|154871.9|154965.6|154875.6|154967.5|154877.5|154958.7|154868.7|35
1654850380000|2022-06-10 08:39:40|154963.5|154873.5|154930.7|154840.7|154964.4|154874.4|154930.3|154840.3|38
1654850390000|2022-06-10 08:39:50|154931.5|154841.5|154945.8|154855.8|154951.7|154861.7|154928.9|154838.9|37
1654850400000|2022-06-10 08:40:00|154964.7|154874.7|154962.8|154872.8|154974.2|154884.2|154959.3|154869.3|38
1654850410000|2022-06-10 08:40:10|154961.6|154871.6|154957.1|154867.1|154963.1|154873.1|154954.7|154864.7|29
1654850420000|2022-06-10 08:40:20|154957.6|154867.6|154965.9|154875.9|154965.9|154875.9|154956.6|154866.6|37
1654850430000|2022-06-10 08:40:30|154963.1|154873.1|154966.6|154876.6|154972.7|154882.7|154963.1|154873.1|32
1654850440000|2022-06-10 08:40:40|154965.7|154875.7|154961.6|154871.6|154967|154877|154961.6|154871.6|35
1654850450000|2022-06-10 08:40:50|154963.5|154873.5|154963.7|154873.7|154963.7|154873.7|154960.1|154870.1|20
1654850460000|2022-06-10 08:41:00|154962.6|154872.6|154965|154875|154968.8|154878.8|154961.5|154871.5|29
1654850470000|2022-06-10 08:41:10|154964.5|154874.5|154964|154874|154971.9|154881.9|154961.4|154871.4|31
1654850480000|2022-06-10 08:41:20|154964.3|154874.3|154952.3|154862.3|154965.5|154875.5|154949.5|154859.5|30
1654850490000|2022-06-10 08:41:30|154951.8|154861.8|154982.1|154892.1|154982.1|154892.1|154950.6|154860.6|26
1654850500000|2022-06-10 08:41:40|154975.5|154885.5|154982.9|154892.9|154985.3|154895.3|154975.5|154885.5|19
1654850510000|2022-06-10 08:41:50|154982.3|154892.3|155000.2|154910.2|155001.6|154911.6|154981.5|154891.5|22
1654850520000|2022-06-10 08:42:00|155001.6|154911.6|154999.6|154909.6|155001.6|154911.6|154996|154906|18
1654850530000|2022-06-10 08:42:10|154999.4|154909.4|154999.8|154909.8|154999.9|154909.9|154997|154907|23
1654850540000|2022-06-10 08:42:20|155000.2|154910.2|155004.7|154914.7|155012.4|154922.4|154999.2|154909.2|22
1654850550000|2022-06-10 08:42:30|155004.6|154914.6|155018.2|154928.2|155018.2|154928.2|155001|154911|33
1654850560000|2022-06-10 08:42:40|155014.7|154924.7|154984.6|154894.6|155014.7|154924.7|154982.8|154892.8|33
1654850570000|2022-06-10 08:42:50|154983.7|154893.7|155004.4|154914.4|155004.9|154914.9|154981.5|154891.5|29
1654850580000|2022-06-10 08:43:00|155004.1|154914.1|154977.2|154887.2|155006.1|154916.1|154977.2|154887.2|36
1654850590000|2022-06-10 08:43:10|154976.6|154886.6|154970.7|154880.7|154979.2|154889.2|154968.3|154878.3|33
1654850600000|2022-06-10 08:43:20|154971.1|154881.1|154970.7|154880.7|154975.8|154885.8|154970.7|154880.7|30
1654850610000|2022-06-10 08:43:30|154969.7|154879.7|154970.8|154880.8|154971.6|154881.6|154968.1|154878.1|26
1654850620000|2022-06-10 08:43:40|154971|154881|154901.3|154811.3|154971.6|154881.6|154900.4|154810.4|32
1654850630000|2022-06-10 08:43:50|154898.5|154808.5|154921|154831|154932|154842|154898.5|154808.5|38
1654850640000|2022-06-10 08:44:00|154918.8|154828.8|154925.3|154835.3|154926|154836|154916.5|154826.5|39
1654850650000|2022-06-10 08:44:10|154924|154834|154927.1|154837.1|154930|154840|154922.4|154832.4|33
1654850660000|2022-06-10 08:44:20|154927.3|154837.3|154926.3|154836.3|154930.1|154840.1|154926.3|154836.3|22
1654850670000|2022-06-10 08:44:30|154929.6|154839.6|154929.9|154839.9|154932.8|154842.8|154928.3|154838.3|20
1654850680000|2022-06-10 08:44:40|154930.7|154840.7|154928.1|154838.1|154933.2|154843.2|154923.6|154833.6|35
1654850690000|2022-06-10 08:44:50|154928.5|154838.5|154926|154836|154929.3|154839.3|154923.3|154833.3|35
1654850700000|2022-06-10 08:45:00|154926.6|154836.6|154933.7|154843.7|154934.3|154844.3|154925.2|154835.2|30
1654850710000|2022-06-10 08:45:10|154934.3|154844.3|154912.2|154822.2|154934.3|154844.3|154912.2|154822.2|37
1654850720000|2022-06-10 08:45:20|154915.6|154825.6|154913.7|154823.7|154920.8|154830.8|154908.5|154818.5|36
1654850730000|2022-06-10 08:45:30|154911.4|154821.4|154920.9|154830.9|154920.9|154830.9|154882.1|154792.1|37
1654850740000|2022-06-10 08:45:40|154922.8|154832.8|154923.7|154833.7|154924.8|154834.8|154918|154828|35
1654850750000|2022-06-10 08:45:50|154923.3|154833.3|154923.6|154833.6|154925.7|154835.7|154922.2|154832.2|26
1654850760000|2022-06-10 08:46:00|154925.7|154835.7|154903.8|154813.8|154925.7|154835.7|154896.1|154806.1|38
1654850770000|2022-06-10 08:46:10|154903.1|154813.1|154902.1|154812.1|154907.5|154817.5|154902.1|154812.1|25
1654850780000|2022-06-10 08:46:20|154901.8|154811.8|154906.7|154816.7|154906.7|154816.7|154892.7|154802.7|34
1654850790000|2022-06-10 08:46:30|154904.9|154814.9|154922.3|154832.3|154922.3|154832.3|154904.9|154814.9|33
1654850800000|2022-06-10 08:46:40|154921.9|154831.9|154896.1|154806.1|154921.9|154831.9|154892|154802|30
1654850810000|2022-06-10 08:46:50|154894.6|154804.6|154913|154823|154913.3|154823.3|154894.6|154804.6|29
1654850820000|2022-06-10 08:47:00|154911.7|154821.7|154930.5|154840.5|154931.3|154841.3|154911.7|154821.7|34
1654850830000|2022-06-10 08:47:10|154929.5|154839.5|154927.7|154837.7|154933.2|154843.2|154927.7|154837.7|25
1654850840000|2022-06-10 08:47:20|154928.6|154838.6|154931|154841|154936.2|154846.2|154928.3|154838.3|22
1654850850000|2022-06-10 08:47:30|154931.9|154841.9|154935.7|154845.7|154941.3|154851.3|154930.3|154840.3|20
1654850860000|2022-06-10 08:47:40|154938.5|154848.5|154943.6|154853.6|154943.6|154853.6|154922.8|154832.8|27
1654850870000|2022-06-10 08:47:50|154924.5|154834.5|154921|154831|154939.9|154849.9|154908|154818|32
1654850880000|2022-06-10 08:48:00|154920.4|154830.4|154935.9|154845.9|154935.9|154845.9|154920.4|154830.4|29
1654850890000|2022-06-10 08:48:10|154934.9|154844.9|154920.2|154830.2|154934.9|154844.9|154920.2|154830.2|23
1654850900000|2022-06-10 08:48:20|154916.6|154826.6|154921.2|154831.2|154925.7|154835.7|154915.1|154825.1|33
1654850910000|2022-06-10 08:48:30|154919.8|154829.8|154931.7|154841.7|154942.1|154852.1|154916.7|154826.7|27
1654850920000|2022-06-10 08:48:40|154932.7|154842.7|154940.6|154850.6|154947.3|154857.3|154930.8|154840.8|34
1654850930000|2022-06-10 08:48:50|154940.5|154850.5|154936.2|154846.2|154946.2|154856.2|154934|154844|28
1654850940000|2022-06-10 08:49:00|154936.3|154846.3|154930.2|154840.2|154937.5|154847.5|154930.2|154840.2|19
1654850950000|2022-06-10 08:49:10|154931.3|154841.3|154933.5|154843.5|154934.3|154844.3|154921.2|154831.2|35
1654850960000|2022-06-10 08:49:20|154933.6|154843.6|154943.2|154853.2|154947.9|154857.9|154932.5|154842.5|32
1654850970000|2022-06-10 08:49:30|154945.8|154855.8|154938.2|154848.2|154947.9|154857.9|154929.2|154839.2|30
1654850980000|2022-06-10 08:49:40|154936.5|154846.5|154945.2|154855.2|154947.5|154857.5|154934.8|154844.8|33
1654850990000|2022-06-10 08:49:50|154944|154854|154949.1|154859.1|154954.5|154864.5|154941.1|154851.1|31
1654851000000|2022-06-10 08:50:00|154946.5|154856.5|154945.4|154855.4|154951.3|154861.3|154941.2|154851.2|23
1654851010000|2022-06-10 08:50:10|154946.7|154856.7|154940.2|154850.2|154949.7|154859.7|154940.2|154850.2|36
1654851020000|2022-06-10 08:50:20|154936.2|154846.2|154937.8|154847.8|154950|154860|154936.1|154846.1|35
1654851030000|2022-06-10 08:50:30|154933.5|154843.5|154937.5|154847.5|154942.8|154852.8|154930.2|154840.2|39
1654851040000|2022-06-10 08:50:40|154934.9|154844.9|154926.2|154836.2|154942.1|154852.1|154919.5|154829.5|34
1654851050000|2022-06-10 08:50:50|154928.9|154838.9|154930.3|154840.3|154931.8|154841.8|154925.7|154835.7|35
1654851060000|2022-06-10 08:51:00|154930.2|154840.2|154911.4|154821.4|154931.7|154841.7|154909.9|154819.9|28
1654851070000|2022-06-10 08:51:10|154913.9|154823.9|154909.4|154819.4|154926.4|154836.4|154909.4|154819.4|35
1654851080000|2022-06-10 08:51:20|154910.4|154820.4|154907.3|154817.3|154914.9|154824.9|154887.5|154797.5|39
1654851090000|2022-06-10 08:51:30|154907.8|154817.8|154934|154844|154939.4|154849.4|154904.2|154814.2|26
1654851100000|2022-06-10 08:51:40|154934.6|154844.6|154929.7|154839.7|154934.6|154844.6|154928.9|154838.9|24
1654851110000|2022-06-10 08:51:50|154928.7|154838.7|154933.2|154843.2|154933.2|154843.2|154928.7|154838.7|13
1654851120000|2022-06-10 08:52:00|154932.6|154842.6|154935.5|154845.5|154937.9|154847.9|154932.6|154842.6|17
1654851130000|2022-06-10 08:52:10|154935.2|154845.2|154934.2|154844.2|154935.7|154845.7|154930.5|154840.5|25
1654851140000|2022-06-10 08:52:20|154933.3|154843.3|154991.1|154901.1|154993.4|154903.4|154930.8|154840.8|33
1654851150000|2022-06-10 08:52:30|154987.6|154897.6|154975.7|154885.7|154988.4|154898.4|154975.3|154885.3|34
1654851160000|2022-06-10 08:52:40|154975.6|154885.6|154963.7|154873.7|154975.6|154885.6|154949.7|154859.7|33
1654851170000|2022-06-10 08:52:50|154962.2|154872.2|154967.2|154877.2|154967.3|154877.3|154962.2|154872.2|24
1654851180000|2022-06-10 08:53:00|154967.9|154877.9|154967.8|154877.8|154968.6|154878.6|154962.6|154872.6|28
1654851190000|2022-06-10 08:53:10|154967.5|154877.5|154958.9|154868.9|154990.6|154900.6|154958.9|154868.9|25
1654851200000|2022-06-10 08:53:20|154962.5|154872.5|154967.4|154877.4|154973.6|154883.6|154962.5|154872.5|33
1654851210000|2022-06-10 08:53:30|154966.9|154876.9|154969.2|154879.2|154969.5|154879.5|154966.2|154876.2|28
1654851220000|2022-06-10 08:53:40|154967.1|154877.1|154990.1|154900.1|154991.5|154901.5|154963.6|154873.6|28
1654851230000|2022-06-10 08:53:50|154986.8|154896.8|154986|154896|154991.8|154901.8|154984.5|154894.5|18
1654851240000|2022-06-10 08:54:00|154986.7|154896.7|154982.8|154892.8|154988.7|154898.7|154982.8|154892.8|22
1654851250000|2022-06-10 08:54:10|154982.6|154892.6|154981.8|154891.8|154985.3|154895.3|154980.8|154890.8|21
1654851260000|2022-06-10 08:54:20|154980.2|154890.2|154996.1|154906.1|155003.2|154913.2|154976.6|154886.6|35
1654851270000|2022-06-10 08:54:30|154998.6|154908.6|155018.6|154928.6|155021.8|154931.8|154998.6|154908.6|32
1654851280000|2022-06-10 08:54:40|155019|154929|155010.3|154920.3|155021.5|154931.5|155009.2|154919.2|27
1654851290000|2022-06-10 08:54:50|155011|154921|155011.8|154921.8|155015.1|154925.1|155008.1|154918.1|24
1654851300000|2022-06-10 08:55:00|155013|154923|155000.1|154910.1|155013|154923|155000.1|154910.1|29
1654851310000|2022-06-10 08:55:10|155005.6|154915.6|155003.4|154913.4|155009.8|154919.8|155003.4|154913.4|27
1654851320000|2022-06-10 08:55:20|155003.3|154913.3|154999.3|154909.3|155003.4|154913.4|154998.7|154908.7|15
1654851330000|2022-06-10 08:55:30|154997.6|154907.6|155020.2|154930.2|155022.1|154932.1|154997.6|154907.6|28
1654851340000|2022-06-10 08:55:40|155019|154929|155023.1|154933.1|155036.6|154946.6|155019|154929|27
1654851350000|2022-06-10 08:55:50|155023.8|154933.8|155026.7|154936.7|155033.6|154943.6|155022.4|154932.4|26
1654851360000|2022-06-10 08:56:00|155027.3|154937.3|155029|154939|155029.5|154939.5|155027.1|154937.1|17
1654851370000|2022-06-10 08:56:10|155030.4|154940.4|155024|154934|155030.8|154940.8|155021|154931|35
1654851380000|2022-06-10 08:56:20|155024.6|154934.6|155015.9|154925.9|155024.6|154934.6|155011.5|154921.5|34
1654851390000|2022-06-10 08:56:30|155012.3|154922.3|155022.4|154932.4|155023.2|154933.2|155012.3|154922.3|30
1654851400000|2022-06-10 08:56:40|155021.5|154931.5|155015.4|154925.4|155023.8|154933.8|155015.4|154925.4|28
1654851410000|2022-06-10 08:56:50|155012.4|154922.4|155009.9|154919.9|155012.4|154922.4|154991.1|154901.1|36
1654851420000|2022-06-10 08:57:00|155010|154920|155013.8|154923.8|155014.5|154924.5|155008.6|154918.6|33
1654851430000|2022-06-10 08:57:10|155013|154923|155014.1|154924.1|155016.6|154926.6|155012.7|154922.7|18
1654851440000|2022-06-10 08:57:20|155014.5|154924.5|155017.7|154927.7|155017.7|154927.7|155011.8|154921.8|26
1654851450000|2022-06-10 08:57:30|155017.4|154927.4|155023.2|154933.2|155027.4|154937.4|155017.4|154927.4|26
1654851460000|2022-06-10 08:57:40|155023.1|154933.1|155025.8|154935.8|155026.1|154936.1|155022.7|154932.7|22
1654851470000|2022-06-10 08:57:50|155041.8|154951.8|155041.3|154951.3|155043.1|154953.1|155036.7|154946.7|30
1654851480000|2022-06-10 08:58:00|155041.9|154951.9|155043.1|154953.1|155043.1|154953.1|155033.5|154943.5|35
1654851490000|2022-06-10 08:58:10|155045|154955|155043.5|154953.5|155047.8|154957.8|155042.4|154952.4|29
1654851500000|2022-06-10 08:58:20|155043.7|154953.7|155042.6|154952.6|155044|154954|155037.7|154947.7|17
1654851510000|2022-06-10 08:58:30|155042.9|154952.9|155041.7|154951.7|155047.4|154957.4|155041.7|154951.7|24
1654851520000|2022-06-10 08:58:40|155038.3|154948.3|155069.4|154979.4|155069.4|154979.4|155038.3|154948.3|24
1654851530000|2022-06-10 08:58:50|155069|154979|155091.6|155001.6|155110|155020|155069|154979|21
1654851540000|2022-06-10 08:59:00|155089.8|154999.8|155084.5|154994.5|155092.5|155002.5|155082.3|154992.3|13
1654851550000|2022-06-10 08:59:10|155084.2|154994.2|155160.2|155070.2|155160.2|155070.2|155084.2|154994.2|37
1654851560000|2022-06-10 08:59:20|155156|155066|155159.5|155069.5|155164.2|155074.2|155142|155052|38
1654851570000|2022-06-10 08:59:30|155159.9|155069.9|155211.6|155121.6|155249|155159|155159.9|155069.9|40
1654851580000|2022-06-10 08:59:40|155212.8|155122.8|155197.9|155107.9|155213|155123|155197.9|155107.9|34
1654851590000|2022-06-10 08:59:50|155197.2|155107.2|155168.8|155078.8|155197.2|155107.2|155163.5|155073.5|24
1654851600000|2022-06-10 09:00:00|155172.7|155082.7|155166.7|155076.7|155183.5|155093.5|155143.5|155053.5|30
1654851610000|2022-06-10 09:00:10|155167|155077|155160.4|155070.4|155167|155077|155154.8|155064.8|36
1654851620000|2022-06-10 09:00:20|155163.8|155073.8|155159.9|155069.9|155168.4|155078.4|155158.3|155068.3|31
1654851630000|2022-06-10 09:00:30|155152|155062|155155.1|155065.1|155156.9|155066.9|155143.2|155053.2|31
1654851640000|2022-06-10 09:00:40|155152.6|155062.6|155149.4|155059.4|155154.5|155064.5|155149.4|155059.4|30
1654851650000|2022-06-10 09:00:50|155149.7|155059.7|155168.1|155078.1|155169.3|155079.3|155149|155059|32
1654851660000|2022-06-10 09:01:00|155166.7|155076.7|155158.8|155068.8|155167.4|155077.4|155151.3|155061.3|31
1654851670000|2022-06-10 09:01:10|155160.8|155070.8|155166.2|155076.2|155170.9|155080.9|155160.8|155070.8|29
1654851680000|2022-06-10 09:01:20|155165.9|155075.9|155161.5|155071.5|155166.1|155076.1|155160.6|155070.6|18
1654851690000|2022-06-10 09:01:30|155161.8|155071.8|155157.8|155067.8|155161.8|155071.8|155156.8|155066.8|19
1654851700000|2022-06-10 09:01:40|155158.3|155068.3|155129.4|155039.4|155158.8|155068.8|155129.4|155039.4|27
1654851710000|2022-06-10 09:01:50|155125.2|155035.2|155073.5|154983.5|155125.2|155035.2|155052.2|154962.2|37
1654851720000|2022-06-10 09:02:00|155069.2|154979.2|155058.4|154968.4|155069.2|154979.2|155058.3|154968.3|32
1654851730000|2022-06-10 09:02:10|155038.4|154948.4|155018|154928|155038.4|154948.4|155016.7|154926.7|30
1654851740000|2022-06-10 09:02:20|155017.8|154927.8|155083.9|154993.9|155116.7|155026.7|155014|154924|37
1654851750000|2022-06-10 09:02:30|155086|154996|155092.4|155002.4|155105.2|155015.2|155034.6|154944.6|26
1654851760000|2022-06-10 09:02:40|155093.4|155003.4|155091.4|155001.4|155094.3|155004.3|155091.4|155001.4|25
1654851770000|2022-06-10 09:02:50|155090.8|155000.8|155105.2|155015.2|155128.9|155038.9|155090.1|155000.1|19
1654851780000|2022-06-10 09:03:00|155101.5|155011.5|155106.4|155016.4|155107.3|155017.3|155100.8|155010.8|14
1654851790000|2022-06-10 09:03:10|155102.3|155012.3|155104|155014|155107.5|155017.5|155101|155011|8
1654851800000|2022-06-10 09:03:20|155103.3|155013.3|155196|155106|155196|155106|155099.4|155009.4|26
1654851810000|2022-06-10 09:03:30|155194.2|155104.2|155185.2|155095.2|155194.2|155104.2|155184.8|155094.8|36
1654851820000|2022-06-10 09:03:40|155184.7|155094.7|155192.6|155102.6|155195.5|155105.5|155182.9|155092.9|34
1654851830000|2022-06-10 09:03:50|155192.4|155102.4|155203.1|155113.1|155216.2|155126.2|155190.6|155100.6|36
1654851840000|2022-06-10 09:04:00|155202.7|155112.7|155193.2|155103.2|155204|155114|155186.1|155096.1|38
1654851850000|2022-06-10 09:04:10|155191.6|155101.6|155215.7|155125.7|155223.6|155133.6|155190.2|155100.2|36
1654851860000|2022-06-10 09:04:20|155215.2|155125.2|155226.9|155136.9|155226.9|155136.9|155214.9|155124.9|35
1654851870000|2022-06-10 09:04:30|155227.3|155137.3|155235.3|155145.3|155258.1|155168.1|155225.3|155135.3|34
1654851880000|2022-06-10 09:04:40|155240.2|155150.2|155222.2|155132.2|155240.2|155150.2|155206.3|155116.3|25
1654851890000|2022-06-10 09:04:50|155221.3|155131.3|155218.5|155128.5|155222|155132|155212.4|155122.4|17
1654851900000|2022-06-10 09:05:00|155216|155126|155252.4|155162.4|155253.8|155163.8|155216|155126|24
1654851910000|2022-06-10 09:05:10|155251.3|155161.3|155239.1|155149.1|155254.5|155164.5|155230.7|155140.7|32
1654851920000|2022-06-10 09:05:20|155240.1|155150.1|155229|155139|155240.1|155150.1|155224.9|155134.9|31
1654851930000|2022-06-10 09:05:30|155230.7|155140.7|155238.3|155148.3|155244.2|155154.2|155230.7|155140.7|36
1654851940000|2022-06-10 09:05:40|155237.8|155147.8|155245.5|155155.5|155248.5|155158.5|155236.1|155146.1|35
1654851950000|2022-06-10 09:05:50|155243.9|155153.9|155345.7|155255.7|155347.5|155257.5|155240.7|155150.7|38
1654851960000|2022-06-10 09:06:00|155344.1|155254.1|155285.1|155195.1|155352|155262|155281.4|155191.4|33
1654851970000|2022-06-10 09:06:10|155289.7|155199.7|155319.5|155229.5|155336|155246|155272.4|155182.4|29
1654851980000|2022-06-10 09:06:20|155326.5|155236.5|155287.6|155197.6|155327.3|155237.3|155276.3|155186.3|39
1654851990000|2022-06-10 09:06:30|155285.9|155195.9|155328.9|155238.9|155342.2|155252.2|155283.6|155193.6|36
1654852000000|2022-06-10 09:06:40|155338.4|155248.4|155317.6|155227.6|155344.3|155254.3|155315.5|155225.5|35
1654852010000|2022-06-10 09:06:50|155330.7|155240.7|155296.5|155206.5|155338.5|155248.5|155276.5|155186.5|34
1654852020000|2022-06-10 09:07:00|155298.1|155208.1|155336.9|155246.9|155338.4|155248.4|155297.3|155207.3|34
1654852030000|2022-06-10 09:07:10|155335.7|155245.7|155278|155188|155343.2|155253.2|155276.8|155186.8|33
1654852040000|2022-06-10 09:07:20|155277.7|155187.7|155275.6|155185.6|155281.4|155191.4|155271|155181|33
1654852050000|2022-06-10 09:07:30|155275.9|155185.9|155279.8|155189.8|155287.1|155197.1|155274.7|155184.7|35
1654852060000|2022-06-10 09:07:40|155280|155190|155273.8|155183.8|155284.9|155194.9|155267.8|155177.8|39
1654852070000|2022-06-10 09:07:50|155272.5|155182.5|155281|155191|155284.5|155194.5|155267.5|155177.5|38
1654852080000|2022-06-10 09:08:00|155278.7|155188.7|155283.9|155193.9|155283.9|155193.9|155277.4|155187.4|37
1654852090000|2022-06-10 09:08:10|155282.2|155192.2|155281.8|155191.8|155292.2|155202.2|155280.1|155190.1|21
1654852100000|2022-06-10 09:08:20|155282.6|155192.6|155286.1|155196.1|155286.1|155196.1|155282.3|155192.3|16
1654852110000|2022-06-10 09:08:30|155290.8|155200.8|155341.6|155251.6|155341.7|155251.7|155290.8|155200.8|39
1654852120000|2022-06-10 09:08:40|155338.8|155248.8|155330.5|155240.5|155346.3|155256.3|155329.3|155239.3|37
1654852130000|2022-06-10 09:08:50|155334|155244|155286.7|155196.7|155350.4|155260.4|155282.2|155192.2|29
1654852140000|2022-06-10 09:09:00|155285.8|155195.8|155287.4|155197.4|155289.7|155199.7|155285.7|155195.7|22
1654852150000|2022-06-10 09:09:10|155287.9|155197.9|155286.1|155196.1|155288.4|155198.4|155284.1|155194.1|22
1654852160000|2022-06-10 09:09:20|155286.3|155196.3|155287.9|155197.9|155290.6|155200.6|155285.7|155195.7|15
1654852170000|2022-06-10 09:09:30|155286.9|155196.9|155293.5|155203.5|155297.4|155207.4|155282.5|155192.5|20
1654852180000|2022-06-10 09:09:40|155289.4|155199.4|155289.2|155199.2|155294.3|155204.3|155281.5|155191.5|25
1654852190000|2022-06-10 09:09:50|155286.1|155196.1|155232.6|155142.6|155286.1|155196.1|155232.6|155142.6|33
1654852200000|2022-06-10 09:10:00|155234.8|155144.8|155250.2|155160.2|155252.7|155162.7|155232.9|155142.9|34
1654852210000|2022-06-10 09:10:10|155250.7|155160.7|155251.8|155161.8|155286.8|155196.8|155225.6|155135.6|38
1654852220000|2022-06-10 09:10:20|155250.9|155160.9|155240.4|155150.4|155250.9|155160.9|155237.3|155147.3|18
1654852230000|2022-06-10 09:10:30|155240.1|155150.1|155242.1|155152.1|155245.2|155155.2|155240.1|155150.1|7
1654852240000|2022-06-10 09:10:40|155241.4|155151.4|155240.6|155150.6|155241.4|155151.4|155239.7|155149.7|13
1654852250000|2022-06-10 09:10:50|155240.9|155150.9|155248.6|155158.6|155248.6|155158.6|155239.4|155149.4|15
1654852260000|2022-06-10 09:11:00|155248.7|155158.7|155292.3|155202.3|155299.7|155209.7|155247.5|155157.5|25
1654852270000|2022-06-10 09:11:10|155298.6|155208.6|155296.4|155206.4|155299.4|155209.4|155294.7|155204.7|21
1654852280000|2022-06-10 09:11:20|155296.6|155206.6|155289.3|155199.3|155297.8|155207.8|155288.3|155198.3|29
1654852290000|2022-06-10 09:11:30|155288.7|155198.7|155290.5|155200.5|155295.6|155205.6|155279.3|155189.3|34
1654852300000|2022-06-10 09:11:40|155294.6|155204.6|155282.5|155192.5|155301.6|155211.6|155282.5|155192.5|38
1654852310000|2022-06-10 09:11:50|155285.7|155195.7|155290.3|155200.3|155297|155207|155283.4|155193.4|37
1654852320000|2022-06-10 09:12:00|155293.8|155203.8|155293.8|155203.8|155303.9|155213.9|155285.7|155195.7|38
1654852330000|2022-06-10 09:12:10|155298.1|155208.1|155304.7|155214.7|155304.7|155214.7|155291.9|155201.9|21
1654852340000|2022-06-10 09:12:20|155303|155213|155302.9|155212.9|155305.1|155215.1|155297.6|155207.6|16
1654852350000|2022-06-10 09:12:30|155306.1|155216.1|155301|155211|155306.1|155216.1|155300.3|155210.3|21
1654852360000|2022-06-10 09:12:40|155300.9|155210.9|155364.9|155274.9|155396.6|155306.6|155300.9|155210.9|26
1654852370000|2022-06-10 09:12:50|155366.6|155276.6|155367|155277|155402.1|155312.1|155357.3|155267.3|27
1654852380000|2022-06-10 09:13:00|155366.8|155276.8|155412.6|155322.6|155428.6|155338.6|155366.8|155276.8|31
1654852390000|2022-06-10 09:13:10|155415.1|155325.1|155416.2|155326.2|155418.7|155328.7|155411.6|155321.6|24
1654852400000|2022-06-10 09:13:20|155417|155327|155382.2|155292.2|155417|155327|155372.2|155282.2|35
1654852410000|2022-06-10 09:13:30|155380.5|155290.5|155378.4|155288.4|155381.9|155291.9|155371.6|155281.6|39
1654852420000|2022-06-10 09:13:40|155380|155290|155371.9|155281.9|155382.3|155292.3|155364.5|155274.5|34
1654852430000|2022-06-10 09:13:50|155370.4|155280.4|155367.8|155277.8|155380.8|155290.8|155357.8|155267.8|32
1654852440000|2022-06-10 09:14:00|155367.4|155277.4|155352.4|155262.4|155376.3|155286.3|155352.4|155262.4|38
1654852450000|2022-06-10 09:14:10|155357.8|155267.8|155358.1|155268.1|155359.7|155269.7|155349.8|155259.8|27
1654852460000|2022-06-10 09:14:20|155357.9|155267.9|155358.4|155268.4|155365.3|155275.3|155357.3|155267.3|27
1654852470000|2022-06-10 09:14:30|155357.9|155267.9|155361.5|155271.5|155362.9|155272.9|155349.9|155259.9|19
1654852480000|2022-06-10 09:14:40|155361.2|155271.2|155358.5|155268.5|155362.2|155272.2|155354.2|155264.2|18
1654852490000|2022-06-10 09:14:50|155358.7|155268.7|155366.1|155276.1|155367.1|155277.1|155357.3|155267.3|27
1654852500000|2022-06-10 09:15:00|155366.2|155276.2|155413.3|155323.3|155424.9|155334.9|155364.5|155274.5|35
1654852510000|2022-06-10 09:15:10|155412.4|155322.4|155414.7|155324.7|155423.6|155333.6|155411.1|155321.1|36
1654852520000|2022-06-10 09:15:20|155414.5|155324.5|155374.2|155284.2|155414.9|155324.9|155366.9|155276.9|35
1654852530000|2022-06-10 09:15:30|155373.6|155283.6|155378|155288|155382.6|155292.6|155373.6|155283.6|34
1654852540000|2022-06-10 09:15:40|155380.5|155290.5|155442|155352|155442|155352|155357.2|155267.2|37
1654852550000|2022-06-10 09:15:50|155438.4|155348.4|155464.7|155374.7|155480.4|155390.4|155438.4|155348.4|36
1654852560000|2022-06-10 09:16:00|155463.9|155373.9|155453.7|155363.7|155466|155376|155422.6|155332.6|37
1654852570000|2022-06-10 09:16:10|155453.5|155363.5|155477.9|155387.9|155478.7|155388.7|155450.3|155360.3|27
1654852580000|2022-06-10 09:16:20|155478|155388|155589.8|155499.8|155604.6|155514.6|155478|155388|39
1654852590000|2022-06-10 09:16:30|155594.6|155504.6|155549|155459|155600.2|155510.2|155545.1|155455.1|38
1654852600000|2022-06-10 09:16:40|155549.6|155459.6|155633.8|155543.8|155654.3|155564.3|155548.7|155458.7|37
1654852610000|2022-06-10 09:16:50|155634.7|155544.7|155609.7|155519.7|155635.6|155545.6|155602.6|155512.6|34
1654852620000|2022-06-10 09:17:00|155606.4|155516.4|155617.5|155527.5|155618.7|155528.7|155606.4|155516.4|24
1654852630000|2022-06-10 09:17:10|155616.8|155526.8|155587.3|155497.3|155618.1|155528.1|155584.5|155494.5|35
1654852640000|2022-06-10 09:17:20|155586.7|155496.7|155635.9|155545.9|155635.9|155545.9|155585.7|155495.7|37
1654852650000|2022-06-10 09:17:30|155634.3|155544.3|155637|155547|155642.7|155552.7|155634.3|155544.3|35
1654852660000|2022-06-10 09:17:40|155638.3|155548.3|155641.1|155551.1|155641.1|155551.1|155634.4|155544.4|31
1654852670000|2022-06-10 09:17:50|155641|155551|155661.7|155571.7|155663.9|155573.9|155632.2|155542.2|36
1654852680000|2022-06-10 09:18:00|155659.9|155569.9|155653|155563|155660.6|155570.6|155649.5|155559.5|37
1654852690000|2022-06-10 09:18:10|155645.2|155555.2|155654.6|155564.6|155662.8|155572.8|155645.2|155555.2|39
1654852700000|2022-06-10 09:18:20|155651.9|155561.9|155648.4|155558.4|155660|155570|155648.4|155558.4|39
1654852710000|2022-06-10 09:18:30|155647.2|155557.2|155768.1|155678.1|155775|155685|155646.8|155556.8|39
1654852720000|2022-06-10 09:18:40|155765.7|155675.7|155762.1|155672.1|155771.9|155681.9|155757.1|155667.1|30
1654852730000|2022-06-10 09:18:50|155756.7|155666.7|155767.5|155677.5|155780.7|155690.7|155756|155666|29
1654852740000|2022-06-10 09:19:00|155772.2|155682.2|155806.1|155716.1|155836.2|155746.2|155760.1|155670.1|38
1654852750000|2022-06-10 09:19:10|155811.6|155721.6|155818.6|155728.6|155823.2|155733.2|155808.1|155718.1|36
1654852760000|2022-06-10 09:19:20|155818.9|155728.9|155815.6|155725.6|155822.3|155732.3|155813.1|155723.1|30
1654852770000|2022-06-10 09:19:30|155815.8|155725.8|155799.3|155709.3|155821.8|155731.8|155797.7|155707.7|38
1654852780000|2022-06-10 09:19:40|155810.8|155720.8|155775.7|155685.7|155810.8|155720.8|155775.1|155685.1|39
1654852790000|2022-06-10 09:19:50|155776.6|155686.6|155788.1|155698.1|155789.3|155699.3|155776.6|155686.6|26
1654852800000|2022-06-10 09:20:00|155790.3|155700.3|155795.8|155705.8|155795.8|155705.8|155789.3|155699.3|29
1654852810000|2022-06-10 09:20:10|155796.8|155706.8|155788.4|155698.4|155797.8|155707.8|155788.4|155698.4|24
1654852820000|2022-06-10 09:20:20|155787.8|155697.8|155785.4|155695.4|155788.1|155698.1|155782.7|155692.7|24
1654852830000|2022-06-10 09:20:30|155786.3|155696.3|155775.6|155685.6|155788.5|155698.5|155774.1|155684.1|33
1654852840000|2022-06-10 09:20:40|155775.7|155685.7|155758.9|155668.9|155778.5|155688.5|155757.8|155667.8|32
1654852850000|2022-06-10 09:20:50|155758.5|155668.5|155759.3|155669.3|155760.2|155670.2|155758.4|155668.4|27
1654852860000|2022-06-10 09:21:00|155759|155669|155757.4|155667.4|155759.6|155669.6|155756.1|155666.1|25
1654852870000|2022-06-10 09:21:10|155756.1|155666.1|155743.3|155653.3|155758.3|155668.3|155725.3|155635.3|35
1654852880000|2022-06-10 09:21:20|155743.8|155653.8|155743.6|155653.6|155744.4|155654.4|155734.8|155644.8|24
1654852890000|2022-06-10 09:21:30|155743.2|155653.2|155748|155658|155748|155658|155737.4|155647.4|34
1654852900000|2022-06-10 09:21:40|155748.1|155658.1|155719.7|155629.7|155748.1|155658.1|155711.2|155621.2|22
1654852910000|2022-06-10 09:21:50|155716.6|155626.6|155723.9|155633.9|155726.9|155636.9|155712.2|155622.2|18
1654852920000|2022-06-10 09:22:00|155717.5|155627.5|155718|155628|155723.6|155633.6|155707.9|155617.9|26
1654852930000|2022-06-10 09:22:10|155718.5|155628.5|155716.7|155626.7|155718.6|155628.6|155714.5|155624.5|17
1654852940000|2022-06-10 09:22:20|155716.8|155626.8|155691.2|155601.2|155717.6|155627.6|155635.8|155545.8|37
1654852950000|2022-06-10 09:22:30|155688.8|155598.8|155629.1|155539.1|155693.6|155603.6|155629.1|155539.1|38
1654852960000|2022-06-10 09:22:40|155634.1|155544.1|155637.4|155547.4|155645.9|155555.9|155631.7|155541.7|34
1654852970000|2022-06-10 09:22:50|155638.8|155548.8|155660|155570|155665.2|155575.2|155636.9|155546.9|31
1654852980000|2022-06-10 09:23:00|155658.3|155568.3|155674.8|155584.8|155674.8|155584.8|155658.3|155568.3|39
1654852990000|2022-06-10 09:23:10|155674.5|155584.5|155664.6|155574.6|155676.3|155586.3|155663.9|155573.9|36
1654853000000|2022-06-10 09:23:20|155664.5|155574.5|155676.1|155586.1|155680.4|155590.4|155664.5|155574.5|29
1654853010000|2022-06-10 09:23:30|155677.8|155587.8|155685.3|155595.3|155692.1|155602.1|155664.6|155574.6|40
1654853020000|2022-06-10 09:23:40|155687|155597|155689|155599|155689|155599|155683.7|155593.7|37
1654853030000|2022-06-10 09:23:50|155688.9|155598.9|155682.9|155592.9|155689.1|155599.1|155678.7|155588.7|31
1654853040000|2022-06-10 09:24:00|155681.9|155591.9|155695.7|155605.7|155696.3|155606.3|155681.5|155591.5|28
1654853050000|2022-06-10 09:24:10|155695.5|155605.5|155699.4|155609.4|155716.2|155626.2|155670.2|155580.2|32
1654853060000|2022-06-10 09:24:20|155700.9|155610.9|155700.5|155610.5|155712.8|155622.8|155698.6|155608.6|20
1654853070000|2022-06-10 09:24:30|155700.8|155610.8|155689.5|155599.5|155706|155616|155689.2|155599.2|28
1654853080000|2022-06-10 09:24:40|155687.3|155597.3|155675.1|155585.1|155689.1|155599.1|155670.7|155580.7|36
1654853090000|2022-06-10 09:24:50|155673.6|155583.6|155679|155589|155680|155590|155666.7|155576.7|39
1654853100000|2022-06-10 09:25:00|155677.9|155587.9|155688.3|155598.3|155688.3|155598.3|155673.1|155583.1|34
1654853110000|2022-06-10 09:25:10|155689.8|155599.8|155705.5|155615.5|155712.6|155622.6|155688.4|155598.4|35
1654853120000|2022-06-10 09:25:20|155707.2|155617.2|155710.6|155620.6|155712.6|155622.6|155707.2|155617.2|28
1654853130000|2022-06-10 09:25:30|155711.1|155621.1|155821.4|155731.4|155824.8|155734.8|155708.2|155618.2|28
1654853140000|2022-06-10 09:25:40|155810.2|155720.2|155774.7|155684.7|155812|155722|155767.2|155677.2|20
1654853150000|2022-06-10 09:25:50|155774.8|155684.8|155766.9|155676.9|155774.9|155684.9|155758.5|155668.5|20
1654853160000|2022-06-10 09:26:00|155767|155677|155765.1|155675.1|155769.8|155679.8|155759.6|155669.6|16
1654853170000|2022-06-10 09:26:10|155759.8|155669.8|155712.4|155622.4|155759.8|155669.8|155712.2|155622.2|22
1654853180000|2022-06-10 09:26:20|155711.9|155621.9|155701.9|155611.9|155746.3|155656.3|155701.9|155611.9|21
1654853190000|2022-06-10 09:26:30|155702.3|155612.3|155702.9|155612.9|155709.3|155619.3|155699.1|155609.1|9
1654853200000|2022-06-10 09:26:40|155703.9|155613.9|155682.5|155592.5|155706.2|155616.2|155674.3|155584.3|33
1654853210000|2022-06-10 09:26:50|155684.9|155594.9|155691.4|155601.4|155698.4|155608.4|155683.9|155593.9|40
1654853220000|2022-06-10 09:27:00|155692|155602|155711.9|155621.9|155711.9|155621.9|155667|155577|40
1654853230000|2022-06-10 09:27:10|155723.6|155633.6|155711.7|155621.7|155725.6|155635.6|155695.4|155605.4|39
1654853240000|2022-06-10 09:27:20|155711.8|155621.8|155698.7|155608.7|155714|155624|155694.2|155604.2|33
1654853250000|2022-06-10 09:27:30|155696.6|155606.6|155694.5|155604.5|155710|155620|155694.5|155604.5|35
1654853260000|2022-06-10 09:27:40|155699.3|155609.3|155704.9|155614.9|155705.8|155615.8|155691.9|155601.9|36
1654853270000|2022-06-10 09:27:50|155704|155614|155671.1|155581.1|155704.4|155614.4|155670.1|155580.1|24
1654853280000|2022-06-10 09:28:00|155670.8|155580.8|155689.2|155599.2|155693.9|155603.9|155666.6|155576.6|22
1654853290000|2022-06-10 09:28:10|155688.4|155598.4|155713.8|155623.8|155723.9|155633.9|155685.1|155595.1|17
1654853300000|2022-06-10 09:28:20|155714.7|155624.7|155711.3|155621.3|155719.4|155629.4|155711.3|155621.3|15
1654853310000|2022-06-10 09:28:30|155711|155621|155714.8|155624.8|155720.3|155630.3|155708.7|155618.7|18
1654853320000|2022-06-10 09:28:40|155714.2|155624.2|155712.1|155622.1|155718.7|155628.7|155700.7|155610.7|25
1654853330000|2022-06-10 09:28:50|155712.2|155622.2|155710.8|155620.8|155723.5|155633.5|155709|155619|24
1654853340000|2022-06-10 09:29:00|155716.7|155626.7|155720|155630|155724.8|155634.8|155716.1|155626.1|24
1654853350000|2022-06-10 09:29:10|155721.7|155631.7|155713.3|155623.3|155722|155632|155713.3|155623.3|11
1654853360000|2022-06-10 09:29:20|155712.3|155622.3|155714.7|155624.7|155715|155625|155710.9|155620.9|6
1654853370000|2022-06-10 09:29:30|155714.9|155624.9|155714.7|155624.7|155714.9|155624.9|155712.7|155622.7|5
1654853380000|2022-06-10 09:29:40|155716.8|155626.8|155715.8|155625.8|155716.8|155626.8|155715.5|155625.5|8
1654853390000|2022-06-10 09:29:50|155720.8|155630.8|155716.9|155626.9|155720.8|155630.8|155715.5|155625.5|6
1654853400000|2022-06-10 09:30:00|155716.1|155626.1|155716.6|155626.6|155718.1|155628.1|155711.1|155621.1|16
1654853410000|2022-06-10 09:30:10|155716|155626|155718.1|155628.1|155718.1|155628.1|155713.5|155623.5|5
1654853420000|2022-06-10 09:30:20|155717.4|155627.4|155720.2|155630.2|155724.4|155634.4|155717.4|155627.4|11
1654853430000|2022-06-10 09:30:30|155720.5|155630.5|155725.9|155635.9|155765.8|155675.8|155715.7|155625.7|24
1654853440000|2022-06-10 09:30:40|155729.2|155639.2|155721.7|155631.7|155730.1|155640.1|155721.3|155631.3|15
1654853450000|2022-06-10 09:30:50|155721.3|155631.3|155724.2|155634.2|155725.3|155635.3|155716.2|155626.2|19
1654853460000|2022-06-10 09:31:00|155726.5|155636.5|155724.8|155634.8|155728|155638|155724.3|155634.3|11
1654853470000|2022-06-10 09:31:10|155725.2|155635.2|155725.2|155635.2|155734.5|155644.5|155724.4|155634.4|16
1654853480000|2022-06-10 09:31:20|155721.3|155631.3|155722.9|155632.9|155724.6|155634.6|155721.3|155631.3|6
1654853490000|2022-06-10 09:31:30|155723.3|155633.3|155724.2|155634.2|155726.7|155636.7|155720.3|155630.3|19
1654853500000|2022-06-10 09:31:40|155726.2|155636.2|155720.9|155630.9|155726.2|155636.2|155719.9|155629.9|24
1654853510000|2022-06-10 09:31:50|155720.8|155630.8|155725|155635|155725.9|155635.9|155720.8|155630.8|18
1654853520000|2022-06-10 09:32:00|155724.4|155634.4|155707.7|155617.7|155728.7|155638.7|155704.9|155614.9|29
1654853530000|2022-06-10 09:32:10|155707.4|155617.4|155719.9|155629.9|155721.6|155631.6|155707.1|155617.1|23
1654853540000|2022-06-10 09:32:20|155720.7|155630.7|155708.8|155618.8|155720.8|155630.8|155706.7|155616.7|25
1654853550000|2022-06-10 09:32:30|155711.9|155621.9|155657.4|155567.4|155719.9|155629.9|155654.3|155564.3|29
1654853560000|2022-06-10 09:32:40|155656.9|155566.9|155663.2|155573.2|155663.2|155573.2|155656.9|155566.9|23
1654853570000|2022-06-10 09:32:50|155663.6|155573.6|155662.1|155572.1|155668.1|155578.1|155654.6|155564.6|27
1654853580000|2022-06-10 09:33:00|155658|155568|155660|155570|155665|155575|155655.7|155565.7|31
1654853590000|2022-06-10 09:33:10|155662|155572|155658.9|155568.9|155662|155572|155656.3|155566.3|12
1654853600000|2022-06-10 09:33:20|155659|155569|155659.6|155569.6|155659.6|155569.6|155657.1|155567.1|12
1654853610000|2022-06-10 09:33:30|155668|155578|155659.4|155569.4|155668|155578|155657.4|155567.4|15
1654853620000|2022-06-10 09:33:40|155659.8|155569.8|155659.8|155569.8|155659.8|155569.8|155659.8|155569.8|1
1654853630000|2022-06-10 09:33:50|155659.9|155569.9|155659.2|155569.2|155660|155570|155658.4|155568.4|10
1654853640000|2022-06-10 09:34:00|155659.4|155569.4|155734.5|155644.5|155747.1|155657.1|155658.7|155568.7|29
1654853650000|2022-06-10 09:34:10|155734.7|155644.7|155758.9|155668.9|155759.1|155669.1|155733.1|155643.1|35
1654853660000|2022-06-10 09:34:20|155758.3|155668.3|155750.3|155660.3|155767.7|155677.7|155749|155659|34
1654853670000|2022-06-10 09:34:30|155751.8|155661.8|155744.5|155654.5|155751.8|155661.8|155727.4|155637.4|36
1654853680000|2022-06-10 09:34:40|155738.7|155648.7|155729.8|155639.8|155740.4|155650.4|155727|155637|32
1654853690000|2022-06-10 09:34:50|155729.6|155639.6|155737.1|155647.1|155747.6|155657.6|155729.1|155639.1|34
1654853700000|2022-06-10 09:35:00|155737|155647|155732|155642|155737.5|155647.5|155732|155642|29
1654853710000|2022-06-10 09:35:10|155732.7|155642.7|155739.7|155649.7|155740.3|155650.3|155731.3|155641.3|30
1654853720000|2022-06-10 09:35:20|155737.2|155647.2|155770.3|155680.3|155770.3|155680.3|155731.1|155641.1|36
1654853730000|2022-06-10 09:35:30|155768.8|155678.8|155771.3|155681.3|155773.8|155683.8|155768.8|155678.8|22
1654853740000|2022-06-10 09:35:40|155770.3|155680.3|155753.7|155663.7|155772.4|155682.4|155753.7|155663.7|19
1654853750000|2022-06-10 09:35:50|155761.3|155671.3|155771.1|155681.1|155771.1|155681.1|155761.3|155671.3|35
1654853760000|2022-06-10 09:36:00|155772.1|155682.1|155765|155675|155772.2|155682.2|155738|155648|34
1654853770000|2022-06-10 09:36:10|155763.7|155673.7|155756.7|155666.7|155775.1|155685.1|155752|155662|38
1654853780000|2022-06-10 09:36:20|155756.6|155666.6|155758.3|155668.3|155760.7|155670.7|155742.3|155652.3|39
1654853790000|2022-06-10 09:36:30|155759.5|155669.5|155758.1|155668.1|155760.2|155670.2|155754.2|155664.2|33
1654853800000|2022-06-10 09:36:40|155758.7|155668.7|155765.1|155675.1|155766|155676|155745.6|155655.6|36
1654853810000|2022-06-10 09:36:50|155764.7|155674.7|155748.1|155658.1|155764.7|155674.7|155745.1|155655.1|32
1654853820000|2022-06-10 09:37:00|155747.7|155657.7|155743.5|155653.5|155752.5|155662.5|155739.3|155649.3|40
1654853830000|2022-06-10 09:37:10|155742.9|155652.9|155747.7|155657.7|155749.8|155659.8|155738.1|155648.1|38
1654853840000|2022-06-10 09:37:20|155748.9|155658.9|155752.1|155662.1|155754.7|155664.7|155744.8|155654.8|37
1654853850000|2022-06-10 09:37:30|155752.6|155662.6|155750.8|155660.8|155757|155667|155750.8|155660.8|32
1654853860000|2022-06-10 09:37:40|155751|155661|155752.9|155662.9|155754.8|155664.8|155750.7|155660.7|30
1654853870000|2022-06-10 09:37:50|155753.2|155663.2|155750.2|155660.2|155753.9|155663.9|155748.5|155658.5|27
1654853880000|2022-06-10 09:38:00|155748.8|155658.8|155747.2|155657.2|155753.1|155663.1|155744.1|155654.1|34
1654853890000|2022-06-10 09:38:10|155749.5|155659.5|155743.1|155653.1|155751.3|155661.3|155738.8|155648.8|30
1654853900000|2022-06-10 09:38:20|155744.6|155654.6|155744.5|155654.5|155750.3|155660.3|155739.9|155649.9|36
1654853910000|2022-06-10 09:38:30|155744|155654|155737.8|155647.8|155746.7|155656.7|155737.8|155647.8|27
1654853920000|2022-06-10 09:38:40|155740|155650|155716|155626|155743.6|155653.6|155716|155626|22
1654853930000|2022-06-10 09:38:50|155716.9|155626.9|155714.5|155624.5|155721.6|155631.6|155714.3|155624.3|14
1654853940000|2022-06-10 09:39:00|155714.8|155624.8|155714.8|155624.8|155717.9|155627.9|155714.4|155624.4|14
1654853950000|2022-06-10 09:39:10|155715.3|155625.3|155712.1|155622.1|155715.3|155625.3|155712.1|155622.1|6
1654853960000|2022-06-10 09:39:20|155712.2|155622.2|155710|155620|155712.4|155622.4|155709.4|155619.4|13
1654853970000|2022-06-10 09:39:30|155711.4|155621.4|155711.3|155621.3|155711.4|155621.4|155711.2|155621.2|3
1654853980000|2022-06-10 09:39:40|155711.4|155621.4|155709.6|155619.6|155712.5|155622.5|155709.4|155619.4|9
1654853990000|2022-06-10 09:39:50|155710|155620|155711.4|155621.4|155712.1|155622.1|155709.6|155619.6|12
1654854000000|2022-06-10 09:40:00|155712.4|155622.4|155709.8|155619.8|155712.4|155622.4|155708.1|155618.1|11
1654854010000|2022-06-10 09:40:10|155710.6|155620.6|155701.9|155611.9|155714.6|155624.6|155697.8|155607.8|13
1654854020000|2022-06-10 09:40:20|155702.2|155612.2|155706.1|155616.1|155706.8|155616.8|155699.8|155609.8|21
1654854030000|2022-06-10 09:40:30|155709.2|155619.2|155707.3|155617.3|155709.2|155619.2|155701.7|155611.7|22
1654854040000|2022-06-10 09:40:40|155707.5|155617.5|155684.9|155594.9|155708.9|155618.9|155683|155593|36
1654854050000|2022-06-10 09:40:50|155685.2|155595.2|155683.3|155593.3|155688.9|155598.9|155681.8|155591.8|30
1654854060000|2022-06-10 09:41:00|155684|155594|155668.1|155578.1|155684.5|155594.5|155654.2|155564.2|26
1654854070000|2022-06-10 09:41:10|155667.8|155577.8|155667.5|155577.5|155670|155580|155666.4|155576.4|11
1654854080000|2022-06-10 09:41:20|155666.5|155576.5|155664|155574|155668.1|155578.1|155663.9|155573.9|17
1654854090000|2022-06-10 09:41:30|155664.5|155574.5|155661.9|155571.9|155665.5|155575.5|155660.9|155570.9|13
1654854100000|2022-06-10 09:41:40|155662.3|155572.3|155665.1|155575.1|155665.6|155575.6|155662|155572|13
1654854110000|2022-06-10 09:41:50|155665.2|155575.2|155665.7|155575.7|155665.7|155575.7|155662|155572|21
1654854120000|2022-06-10 09:42:00|155665.5|155575.5|155665.4|155575.4|155669.2|155579.2|155662.3|155572.3|16
1654854130000|2022-06-10 09:42:10|155665.7|155575.7|155665.7|155575.7|155665.7|155575.7|155661.5|155571.5|14
1654854140000|2022-06-10 09:42:20|155665.4|155575.4|155699.3|155609.3|155699.3|155609.3|155664.6|155574.6|24
1654854150000|2022-06-10 09:42:30|155700.9|155610.9|155698.7|155608.7|155706.9|155616.9|155695.2|155605.2|35
1654854160000|2022-06-10 09:42:40|155702.1|155612.1|155699.5|155609.5|155704.4|155614.4|155689.7|155599.7|36
1654854170000|2022-06-10 09:42:50|155700.3|155610.3|155683.3|155593.3|155700.5|155610.5|155680.6|155590.6|35
1654854180000|2022-06-10 09:43:00|155682.8|155592.8|155688.5|155598.5|155689.1|155599.1|155679.3|155589.3|26
1654854190000|2022-06-10 09:43:10|155695.5|155605.5|155700.2|155610.2|155704.8|155614.8|155689.7|155599.7|32
1654854200000|2022-06-10 09:43:20|155698.9|155608.9|155707|155617|155707|155617|155698.9|155608.9|34
1654854210000|2022-06-10 09:43:30|155706.9|155616.9|155701.4|155611.4|155706.9|155616.9|155697.8|155607.8|27
1654854220000|2022-06-10 09:43:40|155704.2|155614.2|155698.5|155608.5|155709.5|155619.5|155696.1|155606.1|29
1654854230000|2022-06-10 09:43:50|155703.1|155613.1|155695.2|155605.2|155708.8|155618.8|155694.5|155604.5|29
1654854240000|2022-06-10 09:44:00|155693.8|155603.8|155679.6|155589.6|155693.8|155603.8|155679.1|155589.1|32
1654854250000|2022-06-10 09:44:10|155678.4|155588.4|155680.2|155590.2|155680.6|155590.6|155676.1|155586.1|26
1654854260000|2022-06-10 09:44:20|155679.7|155589.7|155681.1|155591.1|155681.1|155591.1|155674|155584|33
1654854270000|2022-06-10 09:44:30|155682|155592|155687.9|155597.9|155688.7|155598.7|155682|155592|21
1654854280000|2022-06-10 09:44:40|155688.7|155598.7|155687.8|155597.8|155704|155614|155682.7|155592.7|28
1654854290000|2022-06-10 09:44:50|155690.5|155600.5|155689.2|155599.2|155691.7|155601.7|155687.3|155597.3|28
1654854300000|2022-06-10 09:45:00|155689.7|155599.7|155694.6|155604.6|155699.4|155609.4|155687.2|155597.2|35
1654854310000|2022-06-10 09:45:10|155693.4|155603.4|155700.5|155610.5|155704.9|155614.9|155693.4|155603.4|28
1654854320000|2022-06-10 09:45:20|155700.7|155610.7|155699.3|155609.3|155702.8|155612.8|155690.3|155600.3|34
1654854330000|2022-06-10 09:45:30|155699|155609|155691.7|155601.7|155699.5|155609.5|155689.4|155599.4|32
1654854340000|2022-06-10 09:45:40|155688.8|155598.8|155730.6|155640.6|155740.6|155650.6|155688.8|155598.8|33
1654854350000|2022-06-10 09:45:50|155729.9|155639.9|155738|155648|155738.4|155648.4|155723.5|155633.5|27
1654854360000|2022-06-10 09:46:00|155730.5|155640.5|155727.1|155637.1|155730.5|155640.5|155713.6|155623.6|37
1654854370000|2022-06-10 09:46:10|155725.1|155635.1|155735.8|155645.8|155737.7|155647.7|155725.1|155635.1|37
1654854380000|2022-06-10 09:46:20|155731.7|155641.7|155747.1|155657.1|155749.6|155659.6|155721.7|155631.7|39
1654854390000|2022-06-10 09:46:30|155749.5|155659.5|155747.6|155657.6|155755.1|155665.1|155744.7|155654.7|39
1654854400000|2022-06-10 09:46:40|155746.5|155656.5|155738.6|155648.6|155748.6|155658.6|155733|155643|40
1654854410000|2022-06-10 09:46:50|155738.9|155648.9|155744.8|155654.8|155751.5|155661.5|155734.2|155644.2|38
1654854420000|2022-06-10 09:47:00|155743.2|155653.2|155761.2|155671.2|155761.5|155671.5|155735.8|155645.8|34
1654854430000|2022-06-10 09:47:10|155760.9|155670.9|155773.9|155683.9|155776.3|155686.3|155757.8|155667.8|20
1654854440000|2022-06-10 09:47:20|155777.2|155687.2|155828.7|155738.7|155835.8|155745.8|155771.5|155681.5|24
1654854450000|2022-06-10 09:47:30|155829|155739|155821.1|155731.1|155832.9|155742.9|155819.6|155729.6|22
1654854460000|2022-06-10 09:47:40|155811.1|155721.1|155809.2|155719.2|155827.4|155737.4|155804.6|155714.6|17
1654854470000|2022-06-10 09:47:50|155807.7|155717.7|155815.3|155725.3|155823.5|155733.5|155807.7|155717.7|23
1654854480000|2022-06-10 09:48:00|155821|155731|155823.5|155733.5|155824.3|155734.3|155819.9|155729.9|13
1654854490000|2022-06-10 09:48:10|155822.6|155732.6|155821.2|155731.2|155830.6|155740.6|155821.1|155731.1|12
1654854500000|2022-06-10 09:48:20|155822.1|155732.1|155817.7|155727.7|155825.6|155735.6|155814.1|155724.1|23
1654854510000|2022-06-10 09:48:30|155818|155728|155816|155726|155820.4|155730.4|155816|155726|12
1654854520000|2022-06-10 09:48:40|155817.3|155727.3|155829.9|155739.9|155831.1|155741.1|155817.3|155727.3|24
1654854530000|2022-06-10 09:48:50|155829.4|155739.4|155816.5|155726.5|155830.9|155740.9|155815.7|155725.7|30
1654854540000|2022-06-10 09:49:00|155817|155727|155820.7|155730.7|155822.2|155732.2|155816.5|155726.5|19
1654854550000|2022-06-10 09:49:10|155818.9|155728.9|155845.8|155755.8|155852.1|155762.1|155818.9|155728.9|28
1654854560000|2022-06-10 09:49:20|155846|155756|155845.6|155755.6|155850.2|155760.2|155842.6|155752.6|36
1654854570000|2022-06-10 09:49:30|155845.5|155755.5|155874.2|155784.2|155874.2|155784.2|155845.1|155755.1|32
1654854580000|2022-06-10 09:49:40|155874|155784|155896.4|155806.4|155896.4|155806.4|155872.2|155782.2|28
1654854590000|2022-06-10 09:49:50|155893.5|155803.5|155893.8|155803.8|155907.6|155817.6|155890.3|155800.3|34
1654854600000|2022-06-10 09:50:00|155894|155804|155900.8|155810.8|155901.7|155811.7|155893.7|155803.7|35
1654854610000|2022-06-10 09:50:10|155901|155811|155899.3|155809.3|155901.6|155811.6|155897.7|155807.7|18
1654854620000|2022-06-10 09:50:20|155899.4|155809.4|155902.4|155812.4|155902.9|155812.9|155899.4|155809.4|13
1654854630000|2022-06-10 09:50:30|155902.6|155812.6|155900.2|155810.2|155903.3|155813.3|155897.2|155807.2|15
1654854640000|2022-06-10 09:50:40|155899.1|155809.1|155902.6|155812.6|155904.3|155814.3|155899.1|155809.1|14
1654854650000|2022-06-10 09:50:50|155901.4|155811.4|155903.7|155813.7|155904.4|155814.4|155901|155811|16
1654854660000|2022-06-10 09:51:00|155903.1|155813.1|155905.7|155815.7|155905.7|155815.7|155902.6|155812.6|11
1654854670000|2022-06-10 09:51:10|155900.9|155810.9|155900.9|155810.9|155905.6|155815.6|155898.3|155808.3|14
1654854680000|2022-06-10 09:51:20|155900.5|155810.5|155903.6|155813.6|155905.1|155815.1|155896.5|155806.5|15
1654854690000|2022-06-10 09:51:30|155903.5|155813.5|155970.9|155880.9|155988.4|155898.4|155902.8|155812.8|27
1654854700000|2022-06-10 09:51:40|155971.7|155881.7|155959.3|155869.3|155982.1|155892.1|155956|155866|19
1654854710000|2022-06-10 09:51:50|155965.8|155875.8|155967.5|155877.5|155979.9|155889.9|155962.5|155872.5|36
1654854720000|2022-06-10 09:52:00|155968.7|155878.7|155970.4|155880.4|155975|155885|155963.3|155873.3|29
1654854730000|2022-06-10 09:52:10|155968.4|155878.4|155992.8|155902.8|155994.2|155904.2|155967.5|155877.5|21
1654854740000|2022-06-10 09:52:20|155988.6|155898.6|155972.2|155882.2|155988.6|155898.6|155952.5|155862.5|38
1654854750000|2022-06-10 09:52:30|155974|155884|155972.5|155882.5|155976.1|155886.1|155963|155873|38
1654854760000|2022-06-10 09:52:40|155966.2|155876.2|155972.5|155882.5|155975.6|155885.6|155959.6|155869.6|29
1654854770000|2022-06-10 09:52:50|155977.8|155887.8|155970.6|155880.6|155981.1|155891.1|155965|155875|27
1654854780000|2022-06-10 09:53:00|155970.2|155880.2|155968.8|155878.8|155976.7|155886.7|155962.6|155872.6|27
1654854790000|2022-06-10 09:53:10|155971.8|155881.8|155967.3|155877.3|155973|155883|155959.8|155869.8|39
1654854800000|2022-06-10 09:53:20|155967.8|155877.8|155967.1|155877.1|155974.3|155884.3|155961.8|155871.8|32
1654854810000|2022-06-10 09:53:30|155967.5|155877.5|155940.1|155850.1|155967.5|155877.5|155925.5|155835.5|38
1654854820000|2022-06-10 09:53:40|155933.4|155843.4|155940.1|155850.1|155941.7|155851.7|155931.6|155841.6|39
1654854830000|2022-06-10 09:53:50|155939.8|155849.8|155941.9|155851.9|155947|155857|155933.4|155843.4|40
1654854840000|2022-06-10 09:54:00|155939.4|155849.4|155956.2|155866.2|155971.2|155881.2|155938.5|155848.5|32
1654854850000|2022-06-10 09:54:10|155957.8|155867.8|155964.5|155874.5|155969.5|155879.5|155935|155845|28
1654854860000|2022-06-10 09:54:20|155962.5|155872.5|155964.8|155874.8|155966.7|155876.7|155949.7|155859.7|25
1654854870000|2022-06-10 09:54:30|155964.6|155874.6|155959.9|155869.9|155968.2|155878.2|155954.7|155864.7|33
1654854880000|2022-06-10 09:54:40|155952.9|155862.9|155960.6|155870.6|155965.2|155875.2|155952.6|155862.6|28
1654854890000|2022-06-10 09:54:50|155962.8|155872.8|155977.4|155887.4|155977.7|155887.7|155960.5|155870.5|21
1654854900000|2022-06-10 09:55:00|155971.2|155881.2|155939.6|155849.6|155977|155887|155930|155840|33
1654854910000|2022-06-10 09:55:10|155935.6|155845.6|155936.6|155846.6|155939.8|155849.8|155933.8|155843.8|36
1654854920000|2022-06-10 09:55:20|155936|155846|155929.1|155839.1|155941.7|155851.7|155926.1|155836.1|30
1654854930000|2022-06-10 09:55:30|155931.9|155841.9|155942.2|155852.2|155946|155856|155928.2|155838.2|39
1654854940000|2022-06-10 09:55:40|155942.1|155852.1|155943.5|155853.5|155953.7|155863.7|155935|155845|36
1654854950000|2022-06-10 09:55:50|155943.2|155853.2|155949.2|155859.2|155956.6|155866.6|155930.6|155840.6|34
1654854960000|2022-06-10 09:56:00|155949|155859|155936.1|155846.1|155949|155859|155928|155838|40
1654854970000|2022-06-10 09:56:10|155936.3|155846.3|155939.2|155849.2|155943.7|155853.7|155929.3|155839.3|40
1654854980000|2022-06-10 09:56:20|155940.4|155850.4|155963.2|155873.2|155970.6|155880.6|155931.8|155841.8|37
1654854990000|2022-06-10 09:56:30|155966|155876|155945.1|155855.1|155968.6|155878.6|155937.5|155847.5|24
1654855000000|2022-06-10 09:56:40|155944.6|155854.6|155941.3|155851.3|155946.7|155856.7|155933.2|155843.2|40
1654855010000|2022-06-10 09:56:50|155938.6|155848.6|155936.9|155846.9|155947.8|155857.8|155933|155843|39
1654855020000|2022-06-10 09:57:00|155938.4|155848.4|155931.9|155841.9|155945.1|155855.1|155926.3|155836.3|39
1654855030000|2022-06-10 09:57:10|155930.6|155840.6|155937.3|155847.3|155945.8|155855.8|155926.5|155836.5|39
1654855040000|2022-06-10 09:57:20|155938.1|155848.1|155923.7|155833.7|155938.8|155848.8|155914.9|155824.9|39
1654855050000|2022-06-10 09:57:30|155923.9|155833.9|155929.7|155839.7|155931.9|155841.9|155921.3|155831.3|37
1654855060000|2022-06-10 09:57:40|155928.5|155838.5|155941.7|155851.7|155947.1|155857.1|155921.1|155831.1|37
1654855070000|2022-06-10 09:57:50|155950.5|155860.5|155929.6|155839.6|155950.5|155860.5|155929.6|155839.6|39
1654855080000|2022-06-10 09:58:00|155934.4|155844.4|155929.4|155839.4|155943.9|155853.9|155927.3|155837.3|40
1654855090000|2022-06-10 09:58:10|155930.8|155840.8|155933|155843|155940.6|155850.6|155928.2|155838.2|40
1654855100000|2022-06-10 09:58:20|155936.9|155846.9|155872.4|155782.4|155943|155853|155872.4|155782.4|40
1654855110000|2022-06-10 09:58:30|155827.8|155737.8|155837.3|155747.3|155837.3|155747.3|155825.8|155735.8|24
1654855120000|2022-06-10 09:58:40|155835.5|155745.5|155832.8|155742.8|155835.5|155745.5|155831.5|155741.5|24
1654855130000|2022-06-10 09:58:50|155830|155740|155832|155742|155839.5|155749.5|155829.5|155739.5|28
1654855140000|2022-06-10 09:59:00|155831.9|155741.9|155831.5|155741.5|155833.5|155743.5|155831.4|155741.4|18
1654855150000|2022-06-10 09:59:10|155833.7|155743.7|155833|155743|155845.1|155755.1|155833|155743|22
1654855160000|2022-06-10 09:59:20|155831.7|155741.7|155830.5|155740.5|155831.8|155741.8|155823.5|155733.5|15
1654855170000|2022-06-10 09:59:30|155826.3|155736.3|155826.5|155736.5|155827.4|155737.4|155824.3|155734.3|15
1654855180000|2022-06-10 09:59:40|155827|155737|155827.2|155737.2|155827.8|155737.8|155825.7|155735.7|8
1654855190000|2022-06-10 09:59:50|155827|155737|155826.6|155736.6|155851.6|155761.6|155825.4|155735.4|20
1654855200000|2022-06-10 10:00:00|155827.8|155737.8|155826.7|155736.7|155828.6|155738.6|155825.1|155735.1|18
1654855210000|2022-06-10 10:00:10|155826|155736|155828.9|155738.9|155830.9|155740.9|155826|155736|10
1654855220000|2022-06-10 10:00:20|155827.9|155737.9|155828.9|155738.9|155828.9|155738.9|155827.7|155737.7|8
1654855230000|2022-06-10 10:00:30|155824.6|155734.6|155829.1|155739.1|155829.1|155739.1|155823.8|155733.8|9
1654855240000|2022-06-10 10:00:40|155828.3|155738.3|155830.5|155740.5|155831.4|155741.4|155826.7|155736.7|17
1654855250000|2022-06-10 10:00:50|155831.1|155741.1|155830.2|155740.2|155831.1|155741.1|155829.4|155739.4|18
1654855260000|2022-06-10 10:01:00|155831|155741|155827.4|155737.4|155831|155741|155825.9|155735.9|16
1654855270000|2022-06-10 10:01:10|155827.2|155737.2|155826.7|155736.7|155828.1|155738.1|155822.4|155732.4|17
1654855280000|2022-06-10 10:01:20|155826.1|155736.1|155828.7|155738.7|155828.7|155738.7|155820.8|155730.8|22
1654855290000|2022-06-10 10:01:30|155827.5|155737.5|155833.4|155743.4|155840.9|155750.9|155827.1|155737.1|17
1654855300000|2022-06-10 10:01:40|155832.5|155742.5|155830.7|155740.7|155832.5|155742.5|155828.6|155738.6|18
1654855310000|2022-06-10 10:01:50|155830.6|155740.6|155831.5|155741.5|155839.3|155749.3|155829.7|155739.7|21
1654855320000|2022-06-10 10:02:00|155833.8|155743.8|155837.5|155747.5|155843.8|155753.8|155829|155739|24
1654855330000|2022-06-10 10:02:10|155837.7|155747.7|155837.8|155747.8|155839.2|155749.2|155835|155745|14
1654855340000|2022-06-10 10:02:20|155839.1|155749.1|155825.5|155735.5|155841.6|155751.6|155822|155732|26
1654855350000|2022-06-10 10:02:30|155826.3|155736.3|155838.7|155748.7|155841.9|155751.9|155823.4|155733.4|21
1654855360000|2022-06-10 10:02:40|155831.7|155741.7|155832.8|155742.8|155834.6|155744.6|155831.5|155741.5|17
1654855370000|2022-06-10 10:02:50|155833.2|155743.2|155828.4|155738.4|155833.3|155743.3|155828.4|155738.4|19
1654855380000|2022-06-10 10:03:00|155828.5|155738.5|155916|155826|155918.2|155828.2|155828.5|155738.5|28
1654855390000|2022-06-10 10:03:10|155917.4|155827.4|155911.7|155821.7|155919.3|155829.3|155910.8|155820.8|25
1654855400000|2022-06-10 10:03:20|155909.5|155819.5|155892.7|155802.7|155915.4|155825.4|155884.9|155794.9|29
1654855410000|2022-06-10 10:03:30|155890.7|155800.7|155908.2|155818.2|155908.2|155818.2|155889.9|155799.9|31
1654855420000|2022-06-10 10:03:40|155909.5|155819.5|155903.8|155813.8|155910.4|155820.4|155900.5|155810.5|40
1654855430000|2022-06-10 10:03:50|155904|155814|155907.6|155817.6|155911.5|155821.5|155901.6|155811.6|40
1654855440000|2022-06-10 10:04:00|155907.7|155817.7|155904.9|155814.9|155913.3|155823.3|155904.5|155814.5|40
1654855450000|2022-06-10 10:04:10|155912.2|155822.2|155904.7|155814.7|155912.2|155822.2|155901.8|155811.8|39
1654855460000|2022-06-10 10:04:20|155905.9|155815.9|155916.2|155826.2|155917.6|155827.6|155902.6|155812.6|30
1654855470000|2022-06-10 10:04:30|155916.3|155826.3|155920.7|155830.7|155921.1|155831.1|155910.5|155820.5|16
1654855480000|2022-06-10 10:04:40|155920.8|155830.8|155924.4|155834.4|155926.7|155836.7|155912|155822|13
1654855490000|2022-06-10 10:04:50|155923.9|155833.9|155947.4|155857.4|155948|155858|155923.9|155833.9|19
1654855500000|2022-06-10 10:05:00|155947.6|155857.6|155953.9|155863.9|155954.6|155864.6|155944.9|155854.9|18
1654855510000|2022-06-10 10:05:10|155954.6|155864.6|155950.5|155860.5|155958.7|155868.7|155944.3|155854.3|18
1654855520000|2022-06-10 10:05:20|155950.4|155860.4|155950.9|155860.9|155953|155863|155948.2|155858.2|14
1654855530000|2022-06-10 10:05:30|155952.3|155862.3|155925.9|155835.9|155953.3|155863.3|155922.7|155832.7|13
1654855540000|2022-06-10 10:05:40|155926.1|155836.1|155939.6|155849.6|155939.6|155849.6|155926.1|155836.1|10
1654855550000|2022-06-10 10:05:50|155945.3|155855.3|155918.7|155828.7|155949.7|155859.7|155916.7|155826.7|22
1654855560000|2022-06-10 10:06:00|155923.7|155833.7|155918.4|155828.4|155923.7|155833.7|155915.2|155825.2|16
1654855570000|2022-06-10 10:06:10|155917.6|155827.6|155898.7|155808.7|155917.6|155827.6|155895.2|155805.2|24
1654855580000|2022-06-10 10:06:20|155900.3|155810.3|155902.4|155812.4|155902.5|155812.5|155899.2|155809.2|17
1654855590000|2022-06-10 10:06:30|155901.8|155811.8|155880.4|155790.4|155901.8|155811.8|155862.9|155772.9|29
1654855600000|2022-06-10 10:06:40|155881|155791|155849.6|155759.6|155883.8|155793.8|155846.9|155756.9|32
1654855610000|2022-06-10 10:06:50|155853.1|155763.1|155847.8|155757.8|155855.7|155765.7|155846.3|155756.3|19
1654855620000|2022-06-10 10:07:00|155848.9|155758.9|155743.7|155653.7|155854.1|155764.1|155743.7|155653.7|33
1654855630000|2022-06-10 10:07:10|155752|155662|155752.4|155662.4|155757.7|155667.7|155750.7|155660.7|32
1654855640000|2022-06-10 10:07:20|155752.6|155662.6|155757.7|155667.7|155767.9|155677.9|155750.1|155660.1|30
1654855650000|2022-06-10 10:07:30|155757.3|155667.3|155747.7|155657.7|155757.3|155667.3|155737.6|155647.6|35
1654855660000|2022-06-10 10:07:40|155747.2|155657.2|155755.4|155665.4|155756.6|155666.6|155743.3|155653.3|34
1654855670000|2022-06-10 10:07:50|155755.7|155665.7|155752.7|155662.7|155757.2|155667.2|155752|155662|24
1654855680000|2022-06-10 10:08:00|155753.7|155663.7|155745|155655|155753.7|155663.7|155744.1|155654.1|32
1654855690000|2022-06-10 10:08:10|155745.1|155655.1|155747.6|155657.6|155750.8|155660.8|155744.7|155654.7|28
1654855700000|2022-06-10 10:08:20|155748.1|155658.1|155747.3|155657.3|155749.2|155659.2|155738.2|155648.2|32
1654855710000|2022-06-10 10:08:30|155747.7|155657.7|155746.9|155656.9|155748.8|155658.8|155745.5|155655.5|25
1654855720000|2022-06-10 10:08:40|155747.3|155657.3|155794.7|155704.7|155794.7|155704.7|155746.4|155656.4|17
1654855730000|2022-06-10 10:08:50|155795.9|155705.9|155776.3|155686.3|155795.9|155705.9|155775.4|155685.4|25
1654855740000|2022-06-10 10:09:00|155779.6|155689.6|155779.7|155689.7|155788.9|155698.9|155775.6|155685.6|31
1654855750000|2022-06-10 10:09:10|155778.7|155688.7|155784.9|155694.9|155788.4|155698.4|155778.7|155688.7|26
1654855760000|2022-06-10 10:09:20|155783.7|155693.7|155775.2|155685.2|155786.5|155696.5|155770.5|155680.5|31
1654855770000|2022-06-10 10:09:30|155775.6|155685.6|155773.9|155683.9|155778.5|155688.5|155773.7|155683.7|18
1654855780000|2022-06-10 10:09:40|155775.6|155685.6|155785.1|155695.1|155794.9|155704.9|155774.2|155684.2|18
1654855790000|2022-06-10 10:09:50|155782.6|155692.6|155777.9|155687.9|155786|155696|155767.5|155677.5|27
1654855800000|2022-06-10 10:10:00|155778.6|155688.6|155781.6|155691.6|155785|155695|155766.2|155676.2|27
1654855810000|2022-06-10 10:10:10|155781.8|155691.8|155783.1|155693.1|155784.2|155694.2|155776.7|155686.7|23
1654855820000|2022-06-10 10:10:20|155782.9|155692.9|155801|155711|155817.7|155727.7|155782.4|155692.4|23
1654855830000|2022-06-10 10:10:30|155798.8|155708.8|155801.9|155711.9|155805|155715|155795.2|155705.2|21
1654855840000|2022-06-10 10:10:40|155802.2|155712.2|155802.7|155712.7|155805.2|155715.2|155799.8|155709.8|20
1654855850000|2022-06-10 10:10:50|155802.8|155712.8|155784.8|155694.8|155804.3|155714.3|155784.1|155694.1|23
1654855860000|2022-06-10 10:11:00|155784|155694|155789.1|155699.1|155795.9|155705.9|155781.5|155691.5|31
1654855870000|2022-06-10 10:11:10|155790.1|155700.1|155775.3|155685.3|155795.3|155705.3|155770.6|155680.6|35
1654855880000|2022-06-10 10:11:20|155774.4|155684.4|155765.5|155675.5|155777.9|155687.9|155765.5|155675.5|28
1654855890000|2022-06-10 10:11:30|155771.3|155681.3|155760.8|155670.8|155771.3|155681.3|155742.1|155652.1|37
1654855900000|2022-06-10 10:11:40|155762.9|155672.9|155775.1|155685.1|155775.1|155685.1|155760.8|155670.8|32
1654855910000|2022-06-10 10:11:50|155773.7|155683.7|155769.4|155679.4|155775|155685|155769.4|155679.4|28
1654855920000|2022-06-10 10:12:00|155769.8|155679.8|155768.5|155678.5|155778.4|155688.4|155767.8|155677.8|31
1654855930000|2022-06-10 10:12:10|155775.3|155685.3|155768.4|155678.4|155775.3|155685.3|155768.4|155678.4|25
1654855940000|2022-06-10 10:12:20|155768.5|155678.5|155765.1|155675.1|155778.5|155688.5|155762.1|155672.1|33
1654855950000|2022-06-10 10:12:30|155766.1|155676.1|155754.1|155664.1|155770.3|155680.3|155754.1|155664.1|32
1654855960000|2022-06-10 10:12:40|155755.1|155665.1|155755.3|155665.3|155762.3|155672.3|155746.6|155656.6|26
1654855970000|2022-06-10 10:12:50|155755.6|155665.6|155750|155660|155755.6|155665.6|155746.8|155656.8|30
1654855980000|2022-06-10 10:13:00|155749.9|155659.9|155753.6|155663.6|155755.6|155665.6|155748|155658|27
1654855990000|2022-06-10 10:13:10|155752.4|155662.4|155757.1|155667.1|155760.3|155670.3|155749.4|155659.4|28
1654856000000|2022-06-10 10:13:20|155758.2|155668.2|155760.1|155670.1|155762.3|155672.3|155757.3|155667.3|28
1654856010000|2022-06-10 10:13:30|155761.9|155671.9|155759.8|155669.8|155762|155672|155757.8|155667.8|20
1654856020000|2022-06-10 10:13:40|155759.1|155669.1|155761.5|155671.5|155762.9|155672.9|155755.9|155665.9|27
1654856030000|2022-06-10 10:13:50|155762.3|155672.3|155766.3|155676.3|155781.9|155691.9|155762|155672|30
1654856040000|2022-06-10 10:14:00|155766.7|155676.7|155771.6|155681.6|155774.5|155684.5|155763.9|155673.9|36
1654856050000|2022-06-10 10:14:10|155775.8|155685.8|155773.1|155683.1|155779.7|155689.7|155761|155671|34
1654856060000|2022-06-10 10:14:20|155771.8|155681.8|155766.4|155676.4|155775.4|155685.4|155764.1|155674.1|19
1654856070000|2022-06-10 10:14:30|155765.8|155675.8|155765.7|155675.7|155767.6|155677.6|155761.1|155671.1|32
1654856080000|2022-06-10 10:14:40|155766.1|155676.1|155759.1|155669.1|155769.6|155679.6|155757.9|155667.9|28
1654856090000|2022-06-10 10:14:50|155758.3|155668.3|155760.4|155670.4|155763.8|155673.8|155756.8|155666.8|37
1654856100000|2022-06-10 10:15:00|155764.1|155674.1|155768.7|155678.7|155779.3|155689.3|155751.9|155661.9|39
1654856110000|2022-06-10 10:15:10|155768.3|155678.3|155770.5|155680.5|155774.1|155684.1|155768.2|155678.2|29
1654856120000|2022-06-10 10:15:20|155773|155683|155820.8|155730.8|155827.6|155737.6|155762|155672|31
1654856130000|2022-06-10 10:15:30|155823.7|155733.7|155821.6|155731.6|155823.7|155733.7|155818.6|155728.6|16
1654856140000|2022-06-10 10:15:40|155822.5|155732.5|155790.5|155700.5|155822.5|155732.5|155788.4|155698.4|33
1654856150000|2022-06-10 10:15:50|155791.8|155701.8|155782.6|155692.6|155793.3|155703.3|155778.6|155688.6|31
1654856160000|2022-06-10 10:16:00|155783|155693|155796.6|155706.6|155799.1|155709.1|155781.7|155691.7|29
1654856170000|2022-06-10 10:16:10|155794.7|155704.7|155778|155688|155797.5|155707.5|155774.4|155684.4|32
1654856180000|2022-06-10 10:16:20|155776|155686|155781.7|155691.7|155795|155705|155776|155686|27
1654856190000|2022-06-10 10:16:30|155783.2|155693.2|155788.7|155698.7|155795.9|155705.9|155781.5|155691.5|27
1654856200000|2022-06-10 10:16:40|155789.9|155699.9|155787.6|155697.6|155795.3|155705.3|155785.7|155695.7|28
1654856210000|2022-06-10 10:16:50|155787.9|155697.9|155789.4|155699.4|155792.4|155702.4|155784.9|155694.9|29
1654856220000|2022-06-10 10:17:00|155787|155697|155764.3|155674.3|155792.6|155702.6|155764.3|155674.3|25
1654856230000|2022-06-10 10:17:10|155763.9|155673.9|155776.4|155686.4|155776.9|155686.9|155761.3|155671.3|33
1654856240000|2022-06-10 10:17:20|155778.8|155688.8|155771.2|155681.2|155781.8|155691.8|155770.9|155680.9|31
1654856250000|2022-06-10 10:17:30|155771|155681|155771.6|155681.6|155772.4|155682.4|155765.9|155675.9|34
1654856260000|2022-06-10 10:17:40|155770.9|155680.9|155776.1|155686.1|155779.5|155689.5|155770.5|155680.5|25
1654856270000|2022-06-10 10:17:50|155776.2|155686.2|155771.7|155681.7|155776.9|155686.9|155769.4|155679.4|14
1654856280000|2022-06-10 10:18:00|155774|155684|155776.1|155686.1|155779.1|155689.1|155773.2|155683.2|21
1654856290000|2022-06-10 10:18:10|155777.3|155687.3|155789|155699|155794.3|155704.3|155776.5|155686.5|24
1654856300000|2022-06-10 10:18:20|155789.6|155699.6|155794|155704|155795|155705|155789.3|155699.3|26
1654856310000|2022-06-10 10:18:30|155793.8|155703.8|155796|155706|155796.4|155706.4|155792.6|155702.6|25
1654856320000|2022-06-10 10:18:40|155796.1|155706.1|155797.6|155707.6|155800.4|155710.4|155794.2|155704.2|15
1654856330000|2022-06-10 10:18:50|155797.7|155707.7|155785.3|155695.3|155809.3|155719.3|155785.3|155695.3|23
1654856340000|2022-06-10 10:19:00|155791.5|155701.5|155795.5|155705.5|155799.1|155709.1|155788.9|155698.9|38
1654856350000|2022-06-10 10:19:10|155794.4|155704.4|155797.7|155707.7|155804.5|155714.5|155792.4|155702.4|30
1654856360000|2022-06-10 10:19:20|155797.8|155707.8|155805.2|155715.2|155805.7|155715.7|155793.9|155703.9|32
1654856370000|2022-06-10 10:19:30|155805.7|155715.7|155806.1|155716.1|155808.4|155718.4|155805.5|155715.5|24
1654856380000|2022-06-10 10:19:40|155806.9|155716.9|155808.9|155718.9|155809.7|155719.7|155806.1|155716.1|21
1654856390000|2022-06-10 10:19:50|155808.7|155718.7|155804.5|155714.5|155809.9|155719.9|155804.5|155714.5|23
1654856400000|2022-06-10 10:20:00|155804.1|155714.1|155807.3|155717.3|155810.1|155720.1|155803.6|155713.6|15
1654856410000|2022-06-10 10:20:10|155806.9|155716.9|155808.7|155718.7|155811.6|155721.6|155802.8|155712.8|24
1654856420000|2022-06-10 10:20:20|155808.8|155718.8|155806.5|155716.5|155809.1|155719.1|155806.3|155716.3|22
1654856430000|2022-06-10 10:20:30|155807.6|155717.6|155815.6|155725.6|155815.6|155725.6|155807.4|155717.4|24
1654856440000|2022-06-10 10:20:40|155814.9|155724.9|155813.3|155723.3|155815|155725|155805.4|155715.4|20
1654856450000|2022-06-10 10:20:50|155816.7|155726.7|155802.6|155712.6|155818.1|155728.1|155802.6|155712.6|21
1654856460000|2022-06-10 10:21:00|155798.7|155708.7|155795.9|155705.9|155810.1|155720.1|155794.6|155704.6|30
1654856470000|2022-06-10 10:21:10|155796.4|155706.4|155800|155710|155801.8|155711.8|155793.9|155703.9|26
1654856480000|2022-06-10 10:21:20|155798.4|155708.4|155760.6|155670.6|155799.9|155709.9|155756.5|155666.5|28
1654856490000|2022-06-10 10:21:30|155762.7|155672.7|155777.4|155687.4|155777.4|155687.4|155762.7|155672.7|29
1654856500000|2022-06-10 10:21:40|155777.2|155687.2|155778|155688|155778.9|155688.9|155777.2|155687.2|8
1654856510000|2022-06-10 10:21:50|155777.9|155687.9|155766.1|155676.1|155777.9|155687.9|155766|155676|17
1654856520000|2022-06-10 10:22:00|155766.3|155676.3|155770.8|155680.8|155770.8|155680.8|155765.6|155675.6|16
1654856530000|2022-06-10 10:22:10|155776.9|155686.9|155787.2|155697.2|155793.2|155703.2|155775.8|155685.8|30
1654856540000|2022-06-10 10:22:20|155786.5|155696.5|155791.8|155701.8|155794.1|155704.1|155785.9|155695.9|23
1654856550000|2022-06-10 10:22:30|155792.1|155702.1|155781.3|155691.3|155792.1|155702.1|155780.6|155690.6|22
1654856560000|2022-06-10 10:22:40|155781.6|155691.6|155779.6|155689.6|155784.2|155694.2|155775.1|155685.1|33
1654856570000|2022-06-10 10:22:50|155775.5|155685.5|155779.4|155689.4|155783|155693|155774.7|155684.7|33
1654856580000|2022-06-10 10:23:00|155784.5|155694.5|155773.6|155683.6|155784.5|155694.5|155769.3|155679.3|33
1654856590000|2022-06-10 10:23:10|155771.9|155681.9|155772.6|155682.6|155775.5|155685.5|155767.7|155677.7|26
1654856600000|2022-06-10 10:23:20|155769.3|155679.3|155772|155682|155790.9|155700.9|155763|155673|28
1654856610000|2022-06-10 10:23:30|155771.7|155681.7|155770.6|155680.6|155778.1|155688.1|155769.9|155679.9|27
1654856620000|2022-06-10 10:23:40|155771.4|155681.4|155780.6|155690.6|155783.3|155693.3|155769|155679|28
1654856630000|2022-06-10 10:23:50|155780.5|155690.5|155803.7|155713.7|155806.6|155716.6|155780.5|155690.5|34
1654856640000|2022-06-10 10:24:00|155803|155713|155808.7|155718.7|155812.8|155722.8|155800.1|155710.1|36
1654856650000|2022-06-10 10:24:10|155808.1|155718.1|155815.2|155725.2|155816.7|155726.7|155805.1|155715.1|40
1654856660000|2022-06-10 10:24:20|155814.3|155724.3|155811.7|155721.7|155820.5|155730.5|155804.6|155714.6|40
1654856670000|2022-06-10 10:24:30|155806.8|155716.8|155811.1|155721.1|155819.7|155729.7|155806.8|155716.8|39
1654856680000|2022-06-10 10:24:40|155810.2|155720.2|155816|155726|155818.7|155728.7|155810.2|155720.2|32
1654856690000|2022-06-10 10:24:50|155817|155727|155822|155732|155825.8|155735.8|155812.8|155722.8|28
1654856700000|2022-06-10 10:25:00|155817.9|155727.9|155813.9|155723.9|155819.8|155729.8|155809.2|155719.2|28
1654856710000|2022-06-10 10:25:10|155816.4|155726.4|155816.9|155726.9|155825|155735|155809.5|155719.5|33
1654856720000|2022-06-10 10:25:20|155817.2|155727.2|155815.3|155725.3|155820|155730|155808.6|155718.6|32
1654856730000|2022-06-10 10:25:30|155815|155725|155812.5|155722.5|155815|155725|155812.4|155722.4|21
1654856740000|2022-06-10 10:25:40|155812.4|155722.4|155814.3|155724.3|155814.3|155724.3|155812.3|155722.3|11
1654856750000|2022-06-10 10:25:50|155813.7|155723.7|155814.3|155724.3|155814.8|155724.8|155813.2|155723.2|11
1654856760000|2022-06-10 10:26:00|155813.7|155723.7|155804.2|155714.2|155813.8|155723.8|155802|155712|17
1654856770000|2022-06-10 10:26:10|155805.1|155715.1|155809.1|155719.1|155809.6|155719.6|155801.3|155711.3|16
1654856780000|2022-06-10 10:26:20|155809.6|155719.6|155809.7|155719.7|155811.5|155721.5|155808.3|155718.3|19
1654856790000|2022-06-10 10:26:30|155809.1|155719.1|155811.4|155721.4|155812.3|155722.3|155807.9|155717.9|19
1654856800000|2022-06-10 10:26:40|155810.7|155720.7|155817|155727|155818|155728|155806.9|155716.9|20
1654856810000|2022-06-10 10:26:50|155822.8|155732.8|155827.2|155737.2|155827.2|155737.2|155813.8|155723.8|19
1654856820000|2022-06-10 10:27:00|155896.4|155806.4|155898.4|155808.4|155912.7|155822.7|155893.5|155803.5|38
1654856830000|2022-06-10 10:27:10|155897.9|155807.9|155902.4|155812.4|155904.3|155814.3|155897.9|155807.9|28
1654856840000|2022-06-10 10:27:20|155901.4|155811.4|155915.5|155825.5|155915.5|155825.5|155895.1|155805.1|21
1654856850000|2022-06-10 10:27:30|155913.8|155823.8|155909.2|155819.2|155918|155828|155906.7|155816.7|15
1654856860000|2022-06-10 10:27:40|155908.2|155818.2|155913.2|155823.2|155913.2|155823.2|155906.3|155816.3|7
1654856870000|2022-06-10 10:27:50|155909.6|155819.6|155908.7|155818.7|155913|155823|155908.7|155818.7|14
1654856880000|2022-06-10 10:28:00|155909.4|155819.4|155910.2|155820.2|155914.4|155824.4|155905.3|155815.3|17
1654856890000|2022-06-10 10:28:10|155909.2|155819.2|155912.6|155822.6|155915.5|155825.5|155909.2|155819.2|7
1654856900000|2022-06-10 10:28:20|155909.5|155819.5|155909.4|155819.4|155912.9|155822.9|155900.1|155810.1|12
1654856910000|2022-06-10 10:28:30|155906.9|155816.9|155900.7|155810.7|155906.9|155816.9|155899.2|155809.2|10
1654856920000|2022-06-10 10:28:40|155900.6|155810.6|155905|155815|155908.1|155818.1|155900.6|155810.6|7
1654856930000|2022-06-10 10:28:50|155906|155816|155889.9|155799.9|155906|155816|155888.2|155798.2|23
1654856940000|2022-06-10 10:29:00|155887.8|155797.8|155890|155800|155891.7|155801.7|155885.3|155795.3|26
1654856950000|2022-06-10 10:29:10|155889.9|155799.9|155890.1|155800.1|155891.5|155801.5|155888.7|155798.7|21
1654856960000|2022-06-10 10:29:20|155889.6|155799.6|155884.7|155794.7|155889.8|155799.8|155880.5|155790.5|25
1654856970000|2022-06-10 10:29:30|155885.7|155795.7|155942.3|155852.3|155942.3|155852.3|155883.7|155793.7|27
1654856980000|2022-06-10 10:29:40|155950.9|155860.9|155977.6|155887.6|155977.6|155887.6|155935|155845|32
1654856990000|2022-06-10 10:29:50|155975.3|155885.3|155974.3|155884.3|155978.6|155888.6|155972.9|155882.9|27
1654857000000|2022-06-10 10:30:00|155974.9|155884.9|155974.7|155884.7|155976.3|155886.3|155962.7|155872.7|30
1654857010000|2022-06-10 10:30:10|155976.6|155886.6|155950.6|155860.6|155984|155894|155949|155859|30
1654857020000|2022-06-10 10:30:20|155951.6|155861.6|155954.9|155864.9|155958.6|155868.6|155951.6|155861.6|27
1654857030000|2022-06-10 10:30:30|155954.2|155864.2|155962.5|155872.5|155966.5|155876.5|155953.3|155863.3|22
1654857040000|2022-06-10 10:30:40|155964.1|155874.1|155962.9|155872.9|155967|155877|155961.1|155871.1|26
1654857050000|2022-06-10 10:30:50|155963.1|155873.1|155960.2|155870.2|155963.6|155873.6|155959.8|155869.8|13
1654857060000|2022-06-10 10:31:00|155961.1|155871.1|155942|155852|155961.1|155871.1|155941.8|155851.8|32
1654857070000|2022-06-10 10:31:10|155941.5|155851.5|155958.5|155868.5|155972.3|155882.3|155939.1|155849.1|35
1654857080000|2022-06-10 10:31:20|155955.8|155865.8|155953.2|155863.2|155958.4|155868.4|155951.6|155861.6|39
1654857090000|2022-06-10 10:31:30|155955.5|155865.5|155958.3|155868.3|155960|155870|155953.5|155863.5|32
1654857100000|2022-06-10 10:31:40|155959|155869|155959.2|155869.2|155962.8|155872.8|155956.3|155866.3|35
1654857110000|2022-06-10 10:31:50|155957.2|155867.2|155963.5|155873.5|155963.8|155873.8|155956.2|155866.2|37
1654857120000|2022-06-10 10:32:00|155960.1|155870.1|156025|155935|156055|155965|155957.8|155867.8|38
1654857130000|2022-06-10 10:32:10|156023.7|155933.7|156026.6|155936.6|156029.8|155939.8|156022.9|155932.9|33
1654857140000|2022-06-10 10:32:20|156025.4|155935.4|156020|155930|156032|155942|156020|155930|32
1654857150000|2022-06-10 10:32:30|156020.3|155930.3|156013.3|155923.3|156029|155939|156013.3|155923.3|31
1654857160000|2022-06-10 10:32:40|156016|155926|155935.8|155845.8|156019.3|155929.3|155934.4|155844.4|38
1654857170000|2022-06-10 10:32:50|155938.5|155848.5|155945.3|155855.3|155956.9|155866.9|155933.7|155843.7|40
1654857180000|2022-06-10 10:33:00|155944.9|155854.9|155959.1|155869.1|155959.1|155869.1|155937.1|155847.1|40
1654857190000|2022-06-10 10:33:10|155950.9|155860.9|155948.4|155858.4|155953.7|155863.7|155938.4|155848.4|40
1654857200000|2022-06-10 10:33:20|155949.6|155859.6|155951|155861|155957.1|155867.1|155941.8|155851.8|40
1654857210000|2022-06-10 10:33:30|155946.5|155856.5|155953|155863|155954.2|155864.2|155940.3|155850.3|39
1654857220000|2022-06-10 10:33:40|155951.6|155861.6|155884.7|155794.7|155957.5|155867.5|155884.7|155794.7|37
1654857230000|2022-06-10 10:33:50|155886|155796|155880.4|155790.4|155886.2|155796.2|155878.8|155788.8|25
1654857240000|2022-06-10 10:34:00|155876|155786|155881.7|155791.7|155881.7|155791.7|155876|155786|20
1654857250000|2022-06-10 10:34:10|155881.8|155791.8|155879.3|155789.3|155883.6|155793.6|155879.3|155789.3|20
1654857260000|2022-06-10 10:34:20|155879.2|155789.2|155867.4|155777.4|155879.2|155789.2|155856.3|155766.3|20
1654857270000|2022-06-10 10:34:30|155870.7|155780.7|155866.2|155776.2|155873|155783|155863.3|155773.3|39
1654857280000|2022-06-10 10:34:40|155867.1|155777.1|155884.1|155794.1|155885.6|155795.6|155867.1|155777.1|39
1654857290000|2022-06-10 10:34:50|155882.1|155792.1|155886.3|155796.3|155888.6|155798.6|155882.1|155792.1|28
1654857300000|2022-06-10 10:35:00|155886.4|155796.4|155863.7|155773.7|155886.4|155796.4|155863.7|155773.7|38
1654857310000|2022-06-10 10:35:10|155860.3|155770.3|155845.6|155755.6|155860.3|155770.3|155845.6|155755.6|34
1654857320000|2022-06-10 10:35:20|155842.6|155752.6|155839.6|155749.6|155842.6|155752.6|155839.6|155749.6|21
1654857330000|2022-06-10 10:35:30|155839.4|155749.4|155821.3|155731.3|155841.6|155751.6|155821.3|155731.3|23
1654857340000|2022-06-10 10:35:40|155823.3|155733.3|155820.8|155730.8|155825.1|155735.1|155820.1|155730.1|24
1654857350000|2022-06-10 10:35:50|155820.4|155730.4|155826.6|155736.6|155829.8|155739.8|155818.8|155728.8|24
1654857360000|2022-06-10 10:36:00|155827.2|155737.2|155853.7|155763.7|155856.4|155766.4|155827.2|155737.2|34
1654857370000|2022-06-10 10:36:10|155853.9|155763.9|155852.6|155762.6|155857|155767|155851.6|155761.6|25
1654857380000|2022-06-10 10:36:20|155852.7|155762.7|155858.5|155768.5|155859.5|155769.5|155852.7|155762.7|24
1654857390000|2022-06-10 10:36:30|155857.7|155767.7|155857.4|155767.4|155858.5|155768.5|155854.1|155764.1|23
1654857400000|2022-06-10 10:36:40|155857|155767|155856.3|155766.3|155858.6|155768.6|155852.2|155762.2|21
1654857410000|2022-06-10 10:36:50|155856.4|155766.4|155860.8|155770.8|155862.6|155772.6|155852.2|155762.2|28
1654857420000|2022-06-10 10:37:00|155861.2|155771.2|155860.9|155770.9|155866.7|155776.7|155855.8|155765.8|25
1654857430000|2022-06-10 10:37:10|155860.4|155770.4|155859|155769|155865.4|155775.4|155857|155767|33
1654857440000|2022-06-10 10:37:20|155857.3|155767.3|155867.3|155777.3|155871.4|155781.4|155855.1|155765.1|25
1654857450000|2022-06-10 10:37:30|155869|155779|155867|155777|155871.1|155781.1|155865.7|155775.7|27
1654857460000|2022-06-10 10:37:40|155868.2|155778.2|155866.4|155776.4|155869.1|155779.1|155865.1|155775.1|20
1654857470000|2022-06-10 10:37:50|155865.4|155775.4|155861.8|155771.8|155865.9|155775.9|155861.4|155771.4|27
1654857480000|2022-06-10 10:38:00|155862.2|155772.2|155856.3|155766.3|155862.2|155772.2|155855.5|155765.5|25
1654857490000|2022-06-10 10:38:10|155856.4|155766.4|155887.1|155797.1|155890|155800|155855.8|155765.8|21
1654857500000|2022-06-10 10:38:20|155891.3|155801.3|155884.8|155794.8|155891.3|155801.3|155884.8|155794.8|17
1654857510000|2022-06-10 10:38:30|155884.2|155794.2|155882.4|155792.4|155884.2|155794.2|155881.6|155791.6|14
1654857520000|2022-06-10 10:38:40|155882.7|155792.7|155873.3|155783.3|155884.1|155794.1|155871.8|155781.8|26
1654857530000|2022-06-10 10:38:50|155874|155784|155864.9|155774.9|155875.9|155785.9|155859.2|155769.2|34
1654857540000|2022-06-10 10:39:00|155865.6|155775.6|155884.5|155794.5|155884.5|155794.5|155864.4|155774.4|35
1654857550000|2022-06-10 10:39:10|155882.2|155792.2|155872.3|155782.3|155884.4|155794.4|155868.7|155778.7|30
1654857560000|2022-06-10 10:39:20|155873.1|155783.1|155861.4|155771.4|155873.1|155783.1|155857|155767|35
1654857570000|2022-06-10 10:39:30|155861.5|155771.5|155856.6|155766.6|155863.5|155773.5|155854|155764|30
1654857580000|2022-06-10 10:39:40|155854.5|155764.5|155858.1|155768.1|155860.1|155770.1|155854.3|155764.3|23
1654857590000|2022-06-10 10:39:50|155860.1|155770.1|155870.5|155780.5|155870.7|155780.7|155859.6|155769.6|16
1654857600000|2022-06-10 10:40:00|155871.4|155781.4|155866.4|155776.4|155879.4|155789.4|155865.2|155775.2|23
1654857610000|2022-06-10 10:40:10|155865.4|155775.4|155867.2|155777.2|155869.2|155779.2|155864.9|155774.9|17
1654857620000|2022-06-10 10:40:20|155865.7|155775.7|155863.4|155773.4|155865.7|155775.7|155859.7|155769.7|10
1654857630000|2022-06-10 10:40:30|155865.5|155775.5|155870.1|155780.1|155873.2|155783.2|155859.9|155769.9|17
1654857640000|2022-06-10 10:40:40|155870.5|155780.5|155876.2|155786.2|155878.7|155788.7|155869.1|155779.1|16
1654857650000|2022-06-10 10:40:50|155876.1|155786.1|155873.8|155783.8|155878.8|155788.8|155872.1|155782.1|24
1654857660000|2022-06-10 10:41:00|155872.6|155782.6|155871|155781|155877|155787|155868|155778|19
1654857670000|2022-06-10 10:41:10|155869.4|155779.4|155860.8|155770.8|155877.4|155787.4|155857.5|155767.5|22
1654857680000|2022-06-10 10:41:20|155855.8|155765.8|155853.2|155763.2|155859.3|155769.3|155848.9|155758.9|29
1654857690000|2022-06-10 10:41:30|155852.6|155762.6|155853.2|155763.2|155858.4|155768.4|155852.1|155762.1|29
1654857700000|2022-06-10 10:41:40|155851.6|155761.6|155871.9|155781.9|155881.9|155791.9|155851.6|155761.6|36
1654857710000|2022-06-10 10:41:50|155872|155782|155870|155780|155876|155786|155863.7|155773.7|31
1654857720000|2022-06-10 10:42:00|155868.2|155778.2|155872.1|155782.1|155874.1|155784.1|155867.3|155777.3|25
1654857730000|2022-06-10 10:42:10|155870.8|155780.8|155870.7|155780.7|155872.3|155782.3|155865.8|155775.8|19
1654857740000|2022-06-10 10:42:20|155871.1|155781.1|155883.3|155793.3|155889.5|155799.5|155871.1|155781.1|20
1654857750000|2022-06-10 10:42:30|155880|155790|155884.1|155794.1|155884.9|155794.9|155877.5|155787.5|17
1654857760000|2022-06-10 10:42:40|155882.3|155792.3|155874.2|155784.2|155885.3|155795.3|155874|155784|20
1654857770000|2022-06-10 10:42:50|155871.8|155781.8|155885.5|155795.5|155886.3|155796.3|155871.8|155781.8|29
1654857780000|2022-06-10 10:43:00|155885.3|155795.3|155891.8|155801.8|155895.1|155805.1|155885.1|155795.1|25
1654857790000|2022-06-10 10:43:10|155893.8|155803.8|155894.1|155804.1|155895|155805|155891.3|155801.3|28
1654857800000|2022-06-10 10:43:20|155896|155806|155894.2|155804.2|155898.7|155808.7|155893.2|155803.2|16
1654857810000|2022-06-10 10:43:30|155894.6|155804.6|155944.4|155854.4|155956.8|155866.8|155894.1|155804.1|32
1654857820000|2022-06-10 10:43:40|155952.6|155862.6|155953.9|155863.9|155959.8|155869.8|155950.3|155860.3|28
1654857830000|2022-06-10 10:43:50|155954.7|155864.7|155953|155863|155955.9|155865.9|155950.4|155860.4|27
1654857840000|2022-06-10 10:44:00|155954|155864|155958.6|155868.6|155959.1|155869.1|155945.9|155855.9|35
1654857850000|2022-06-10 10:44:10|155956.7|155866.7|155953.8|155863.8|155959.5|155869.5|155952.2|155862.2|27
1654857860000|2022-06-10 10:44:20|155955.2|155865.2|155961.2|155871.2|155962.1|155872.1|155955.2|155865.2|24
1654857870000|2022-06-10 10:44:30|155959.6|155869.6|155950.2|155860.2|155960.4|155870.4|155950.2|155860.2|29
1654857880000|2022-06-10 10:44:40|155959.2|155869.2|155964.3|155874.3|155965.7|155875.7|155953.4|155863.4|23
1654857890000|2022-06-10 10:44:50|155965.9|155875.9|155960.9|155870.9|155968.3|155878.3|155959.2|155869.2|19
1654857900000|2022-06-10 10:45:00|155962.5|155872.5|155979.7|155889.7|155981.5|155891.5|155960.6|155870.6|26
1654857910000|2022-06-10 10:45:10|155984.6|155894.6|156011.6|155921.6|156019.4|155929.4|155979|155889|35
1654857920000|2022-06-10 10:45:20|156010.2|155920.2|156015.3|155925.3|156017|155927|156009.4|155919.4|29
1654857930000|2022-06-10 10:45:30|156015.7|155925.7|156022.5|155932.5|156024.8|155934.8|156014.7|155924.7|29
1654857940000|2022-06-10 10:45:40|156021.2|155931.2|156015.5|155925.5|156021.2|155931.2|156015.3|155925.3|24
1654857950000|2022-06-10 10:45:50|156016|155926|156017.3|155927.3|156025.4|155935.4|156007.8|155917.8|31
1654857960000|2022-06-10 10:46:00|156017|155927|156013.7|155923.7|156021.6|155931.6|156013.5|155923.5|35
1654857970000|2022-06-10 10:46:10|156018|155928|155999.7|155909.7|156018|155928|155992.5|155902.5|37
1654857980000|2022-06-10 10:46:20|156005.1|155915.1|156004.8|155914.8|156015.7|155925.7|155999.5|155909.5|35
1654857990000|2022-06-10 10:46:30|155991.8|155901.8|155999.5|155909.5|156012.3|155922.3|155991.8|155901.8|40
1654858000000|2022-06-10 10:46:40|155999.1|155909.1|155984.3|155894.3|156011|155921|155984.3|155894.3|38
1654858010000|2022-06-10 10:46:50|155986.2|155896.2|155958.4|155868.4|155986.2|155896.2|155952.3|155862.3|34
1654858020000|2022-06-10 10:47:00|155959.7|155869.7|155963|155873|155971.1|155881.1|155957|155867|26
1654858030000|2022-06-10 10:47:10|155962.6|155872.6|155961.6|155871.6|155968|155878|155960.3|155870.3|25
1654858040000|2022-06-10 10:47:20|155961.3|155871.3|155969.7|155879.7|155971|155881|155960.1|155870.1|24
1654858050000|2022-06-10 10:47:30|155968.3|155878.3|155967.6|155877.6|155970.3|155880.3|155961.4|155871.4|18
1654858060000|2022-06-10 10:47:40|155967.2|155877.2|155970.6|155880.6|155972.1|155882.1|155965.7|155875.7|21
1654858070000|2022-06-10 10:47:50|155972.5|155882.5|155973.2|155883.2|155980.2|155890.2|155968.5|155878.5|30
1654858080000|2022-06-10 10:48:00|155962.7|155872.7|155971.3|155881.3|155987|155897|155962.7|155872.7|32
1654858090000|2022-06-10 10:48:10|155969.7|155879.7|155975.2|155885.2|155979.7|155889.7|155969.7|155879.7|17
1654858100000|2022-06-10 10:48:20|155976.7|155886.7|155985.9|155895.9|155994.2|155904.2|155974|155884|29
1654858110000|2022-06-10 10:48:30|155985.2|155895.2|155987.7|155897.7|155990.9|155900.9|155978.7|155888.7|32
1654858120000|2022-06-10 10:48:40|155986.5|155896.5|155982.1|155892.1|155987.3|155897.3|155978.4|155888.4|31
1654858130000|2022-06-10 10:48:50|155980.2|155890.2|155990.6|155900.6|155990.6|155900.6|155974.9|155884.9|28
1654858140000|2022-06-10 10:49:00|155991.4|155901.4|155981.8|155891.8|155994.1|155904.1|155977.1|155887.1|39
1654858150000|2022-06-10 10:49:10|155980.5|155890.5|155984.2|155894.2|155988.1|155898.1|155974.2|155884.2|30
1654858160000|2022-06-10 10:49:20|155983.3|155893.3|155984|155894|155987.8|155897.8|155981.1|155891.1|34
1654858170000|2022-06-10 10:49:30|155982.4|155892.4|155978.2|155888.2|155983.7|155893.7|155974.3|155884.3|36
1654858180000|2022-06-10 10:49:40|155977.4|155887.4|155983.7|155893.7|155986.1|155896.1|155977|155887|33
1654858190000|2022-06-10 10:49:50|155983.2|155893.2|155978.9|155888.9|155985.3|155895.3|155978.7|155888.7|34
1654858200000|2022-06-10 10:50:00|155978.6|155888.6|155979.7|155889.7|155979.9|155889.9|155975.3|155885.3|30
1654858210000|2022-06-10 10:50:10|155976.9|155886.9|155959.7|155869.7|155983|155893|155958.3|155868.3|28
1654858220000|2022-06-10 10:50:20|155962.7|155872.7|155959.5|155869.5|155962.7|155872.7|155959.5|155869.5|14
1654858230000|2022-06-10 10:50:30|155960.5|155870.5|155961.3|155871.3|155964.7|155874.7|155960.5|155870.5|11
1654858240000|2022-06-10 10:50:40|155962.2|155872.2|155956|155866|155962.2|155872.2|155949|155859|25
1654858250000|2022-06-10 10:50:50|155954.4|155864.4|155922|155832|155954.4|155864.4|155918.4|155828.4|34
1654858260000|2022-06-10 10:51:00|155921.2|155831.2|155919.8|155829.8|155923.6|155833.6|155919.8|155829.8|23
1654858270000|2022-06-10 10:51:10|155919.7|155829.7|155927.8|155837.8|155933.4|155843.4|155913|155823|32
1654858280000|2022-06-10 10:51:20|155927.7|155837.7|155898.8|155808.8|155931.9|155841.9|155894.2|155804.2|33
1654858290000|2022-06-10 10:51:30|155899.1|155809.1|155914.6|155824.6|155929.2|155839.2|155892.7|155802.7|34
1654858300000|2022-06-10 10:51:40|155917.8|155827.8|155920.9|155830.9|155921.1|155831.1|155913|155823|27
1654858310000|2022-06-10 10:51:50|155919.6|155829.6|155952.1|155862.1|155952.1|155862.1|155919.2|155829.2|20
1654858320000|2022-06-10 10:52:00|155959|155869|155963.2|155873.2|155965.4|155875.4|155946.1|155856.1|31
1654858330000|2022-06-10 10:52:10|155963.3|155873.3|155959.2|155869.2|155965.3|155875.3|155959.2|155869.2|20
1654858340000|2022-06-10 10:52:20|155960.6|155870.6|155959.7|155869.7|155963.6|155873.6|155958.6|155868.6|14
1654858350000|2022-06-10 10:52:30|155964.6|155874.6|155961.3|155871.3|155972|155882|155960.7|155870.7|24
1654858360000|2022-06-10 10:52:40|155962.9|155872.9|155947.7|155857.7|155964.9|155874.9|155943.9|155853.9|26
1654858370000|2022-06-10 10:52:50|155936.5|155846.5|155965.1|155875.1|155967|155877|155932.1|155842.1|35
1654858380000|2022-06-10 10:53:00|155963.9|155873.9|155960.5|155870.5|155968.2|155878.2|155959.5|155869.5|27
1654858390000|2022-06-10 10:53:10|155959.8|155869.8|155961.8|155871.8|155963.4|155873.4|155959.6|155869.6|12
1654858400000|2022-06-10 10:53:20|155961.5|155871.5|155985.7|155895.7|155985.7|155895.7|155955|155865|28
1654858410000|2022-06-10 10:53:30|155982.8|155892.8|155985.7|155895.7|155992.9|155902.9|155979.1|155889.1|37
1654858420000|2022-06-10 10:53:40|155984.7|155894.7|156013.4|155923.4|156023|155933|155981.6|155891.6|33
1654858430000|2022-06-10 10:53:50|156014.7|155924.7|156021.1|155931.1|156028.8|155938.8|156007.9|155917.9|27
1654858440000|2022-06-10 10:54:00|156025.6|155935.6|156007.5|155917.5|156025.7|155935.7|156004.9|155914.9|37
1654858450000|2022-06-10 10:54:10|156007.2|155917.2|156008|155918|156014.7|155924.7|156002|155912|28
1654858460000|2022-06-10 10:54:20|156008.3|155918.3|156010|155920|156017.9|155927.9|156001.6|155911.6|39
1654858470000|2022-06-10 10:54:30|156013.1|155923.1|156007.6|155917.6|156020.4|155930.4|156007.4|155917.4|40
1654858480000|2022-06-10 10:54:40|156011.4|155921.4|156005.6|155915.6|156016.7|155926.7|156005.6|155915.6|40
1654858490000|2022-06-10 10:54:50|156012.7|155922.7|156008.5|155918.5|156017.8|155927.8|156002.5|155912.5|32
1654858500000|2022-06-10 10:55:00|156009.2|155919.2|156017.8|155927.8|156019.4|155929.4|156008.3|155918.3|34
1654858510000|2022-06-10 10:55:10|156018.3|155928.3|156017.8|155927.8|156019.1|155929.1|156012.8|155922.8|30
1654858520000|2022-06-10 10:55:20|156018.1|155928.1|156020.6|155930.6|156020.9|155930.9|156015|155925|26
1654858530000|2022-06-10 10:55:30|156021.5|155931.5|156013.2|155923.2|156021.5|155931.5|156013.2|155923.2|29
1654858540000|2022-06-10 10:55:40|156013.7|155923.7|156009.8|155919.8|156013.7|155923.7|156001.2|155911.2|25
1654858550000|2022-06-10 10:55:50|156007.8|155917.8|156006.8|155916.8|156011.6|155921.6|156005.1|155915.1|27
1654858560000|2022-06-10 10:56:00|156008.6|155918.6|156006|155916|156012.8|155922.8|156005.5|155915.5|20
1654858570000|2022-06-10 10:56:10|156007.1|155917.1|156000|155910|156007.1|155917.1|155998.9|155908.9|16
1654858580000|2022-06-10 10:56:20|155998.6|155908.6|156006.9|155916.9|156007.9|155917.9|155998|155908|18
1654858590000|2022-06-10 10:56:30|156008.7|155918.7|156000.8|155910.8|156010.3|155920.3|155997.8|155907.8|23
1654858600000|2022-06-10 10:56:40|156000.9|155910.9|156007|155917|156010.6|155920.6|155999.4|155909.4|28
1654858610000|2022-06-10 10:56:50|156006.8|155916.8|156019.5|155929.5|156026.9|155936.9|156004.3|155914.3|30
1654858620000|2022-06-10 10:57:00|156021.2|155931.2|156052|155962|156067.7|155977.7|156018.5|155928.5|33
1654858630000|2022-06-10 10:57:10|156052.2|155962.2|156057.1|155967.1|156057.1|155967.1|156051.8|155961.8|18
1654858640000|2022-06-10 10:57:20|156054.9|155964.9|156070.5|155980.5|156072.3|155982.3|156054|155964|29
1654858650000|2022-06-10 10:57:30|156070.6|155980.6|156075.9|155985.9|156080.9|155990.9|156070.6|155980.6|34
1654858660000|2022-06-10 10:57:40|156075.8|155985.8|156048.7|155958.7|156076.1|155986.1|156043.6|155953.6|30
1654858670000|2022-06-10 10:57:50|156049.6|155959.6|156049.4|155959.4|156053.4|155963.4|156048.4|155958.4|14
1654858680000|2022-06-10 10:58:00|156050.7|155960.7|156046.4|155956.4|156050.7|155960.7|156040.4|155950.4|28
1654858690000|2022-06-10 10:58:10|156046.9|155956.9|156047.1|155957.1|156048.6|155958.6|156044.7|155954.7|22
1654858700000|2022-06-10 10:58:20|156048.4|155958.4|156043.3|155953.3|156048.4|155958.4|156041.3|155951.3|20
1654858710000|2022-06-10 10:58:30|156043|155953|156045.8|155955.8|156045.8|155955.8|156042.1|155952.1|14
1654858720000|2022-06-10 10:58:40|156045|155955|156046|155956|156046.2|155956.2|156044.9|155954.9|14
1654858730000|2022-06-10 10:58:50|156045.4|155955.4|156041.3|155951.3|156047.7|155957.7|156040.9|155950.9|12
1654858740000|2022-06-10 10:59:00|156043.6|155953.6|156042.2|155952.2|156045.4|155955.4|156042.2|155952.2|19
1654858750000|2022-06-10 10:59:10|156042.9|155952.9|156038|155948|156043.6|155953.6|156032.7|155942.7|19
1654858760000|2022-06-10 10:59:20|156037.6|155947.6|156039.2|155949.2|156040.8|155950.8|156036.8|155946.8|30
1654858770000|2022-06-10 10:59:30|156038.9|155948.9|156041.3|155951.3|156048.7|155958.7|156037.8|155947.8|30
1654858780000|2022-06-10 10:59:40|156041.1|155951.1|156038.5|155948.5|156041.2|155951.2|156031.4|155941.4|23
1654858790000|2022-06-10 10:59:50|156038.1|155948.1|156017.8|155927.8|156038.3|155948.3|156017.8|155927.8|29
1654858800000|2022-06-10 11:00:00|156014.2|155924.2|156037.2|155947.2|156037.9|155947.9|156009.9|155919.9|36
1654858810000|2022-06-10 11:00:10|156037|155947|156021.1|155931.1|156037|155947|156020.6|155930.6|34
1654858820000|2022-06-10 11:00:20|156020.6|155930.6|156044.3|155954.3|156044.3|155954.3|156020.2|155930.2|27
1654858830000|2022-06-10 11:00:30|156040.2|155950.2|156018.3|155928.3|156042.4|155952.4|156018.1|155928.1|34
1654858840000|2022-06-10 11:00:40|156021.1|155931.1|156032.3|155942.3|156032.8|155942.8|156018.5|155928.5|33
1654858850000|2022-06-10 11:00:50|156033.4|155943.4|156036.2|155946.2|156036.4|155946.4|156027.1|155937.1|24
1654858860000|2022-06-10 11:01:00|156036.1|155946.1|156028.6|155938.6|156038.6|155948.6|156026.9|155936.9|26
1654858870000|2022-06-10 11:01:10|156031.8|155941.8|156028.5|155938.5|156032.8|155942.8|156028.5|155938.5|18
1654858880000|2022-06-10 11:01:20|156029.1|155939.1|156026.7|155936.7|156032|155942|156025|155935|23
1654858890000|2022-06-10 11:01:30|156025.5|155935.5|156026.6|155936.6|156032.5|155942.5|156018.7|155928.7|21
1654858900000|2022-06-10 11:01:40|156025.9|155935.9|156040.9|155950.9|156041.1|155951.1|156025.9|155935.9|23
1654858910000|2022-06-10 11:01:50|156041.8|155951.8|156070.2|155980.2|156070.2|155980.2|156039.4|155949.4|20
1654858920000|2022-06-10 11:02:00|156070.5|155980.5|156069.3|155979.3|156072.1|155982.1|156059.5|155969.5|14
1654858930000|2022-06-10 11:02:10|156066.7|155976.7|156070.4|155980.4|156070.4|155980.4|156064.9|155974.9|10
1654858940000|2022-06-10 11:02:20|156070.8|155980.8|156069.1|155979.1|156072|155982|156066.1|155976.1|17
1654858950000|2022-06-10 11:02:30|156067|155977|156070.3|155980.3|156075.8|155985.8|156054.3|155964.3|18
1654858960000|2022-06-10 11:02:40|156075.5|155985.5|156056.5|155966.5|156075.5|155985.5|156049.6|155959.6|17
1654858970000|2022-06-10 11:02:50|156056|155966|156074.7|155984.7|156074.7|155984.7|156056|155966|25
1654858980000|2022-06-10 11:03:00|156072.9|155982.9|156075.6|155985.6|156078.2|155988.2|156058.4|155968.4|30
1654858990000|2022-06-10 11:03:10|156075.4|155985.4|156074.6|155984.6|156079.5|155989.5|156058.8|155968.8|38
1654859000000|2022-06-10 11:03:20|156074.8|155984.8|156076.2|155986.2|156080|155990|156067.3|155977.3|23
1654859010000|2022-06-10 11:03:30|156072.4|155982.4|156072.7|155982.7|156074.1|155984.1|156055.5|155965.5|15
1654859020000|2022-06-10 11:03:40|156062.1|155972.1|156068.5|155978.5|156074.6|155984.6|156061.2|155971.2|18
1654859030000|2022-06-10 11:03:50|156070.5|155980.5|156070.3|155980.3|156070.5|155980.5|156064.8|155974.8|18
1654859040000|2022-06-10 11:04:00|156066.3|155976.3|156064.6|155974.6|156071.8|155981.8|156062.3|155972.3|12
1654859050000|2022-06-10 11:04:10|156064.1|155974.1|156056|155966|156065.6|155975.6|156054|155964|30
1654859060000|2022-06-10 11:04:20|156058.4|155968.4|156054.1|155964.1|156063.2|155973.2|156047.2|155957.2|32
1654859070000|2022-06-10 11:04:30|156055.4|155965.4|156052.8|155962.8|156061|155971|156051.4|155961.4|29
1654859080000|2022-06-10 11:04:40|156053.1|155963.1|156059.9|155969.9|156063.1|155973.1|156050.6|155960.6|15
1654859090000|2022-06-10 11:04:50|156060.2|155970.2|156058.6|155968.6|156061.3|155971.3|156056|155966|20
1654859100000|2022-06-10 11:05:00|156059.9|155969.9|156050.2|155960.2|156061.4|155971.4|156049|155959|22
1654859110000|2022-06-10 11:05:10|156051.6|155961.6|156057.9|155967.9|156061.2|155971.2|156050.2|155960.2|21
1654859120000|2022-06-10 11:05:20|156057.2|155967.2|156023.5|155933.5|156057.2|155967.2|156020.9|155930.9|17
1654859130000|2022-06-10 11:05:30|156018|155928|156051.3|155961.3|156062.4|155972.4|156016.2|155926.2|19
1654859140000|2022-06-10 11:05:40|156051.5|155961.5|156073.4|155983.4|156073.6|155983.6|156051.5|155961.5|18
1654859150000|2022-06-10 11:05:50|156071.6|155981.6|156065.8|155975.8|156072.1|155982.1|156064.5|155974.5|22
1654859160000|2022-06-10 11:06:00|156065.7|155975.7|156065.6|155975.6|156067.1|155977.1|156061.6|155971.6|17
1654859170000|2022-06-10 11:06:10|156066.3|155976.3|156064.8|155974.8|156067.8|155977.8|156064.8|155974.8|15
1654859180000|2022-06-10 11:06:20|156064.6|155974.6|156060.8|155970.8|156071.2|155981.2|156060.8|155970.8|15
1654859190000|2022-06-10 11:06:30|156059.3|155969.3|156057.1|155967.1|156061.7|155971.7|156052.7|155962.7|21
1654859200000|2022-06-10 11:06:40|156057.3|155967.3|156054.3|155964.3|156058|155968|156054.3|155964.3|12
1654859210000|2022-06-10 11:06:50|156056.1|155966.1|156053.4|155963.4|156059.6|155969.6|156053.4|155963.4|18
1654859220000|2022-06-10 11:07:00|156054.3|155964.3|156023.5|155933.5|156055.3|155965.3|156021.9|155931.9|25
1654859230000|2022-06-10 11:07:10|156022.5|155932.5|156026.6|155936.6|156026.6|155936.6|156022.5|155932.5|12
1654859240000|2022-06-10 11:07:20|156025.3|155935.3|156019.6|155929.6|156025.3|155935.3|156019.6|155929.6|23
1654859250000|2022-06-10 11:07:30|156018.2|155928.2|156019.5|155929.5|156021.9|155931.9|156016.8|155926.8|18
1654859260000|2022-06-10 11:07:40|156012.7|155922.7|156011.5|155921.5|156016.5|155926.5|156010.9|155920.9|15
1654859270000|2022-06-10 11:07:50|156011.1|155921.1|156008.8|155918.8|156013.2|155923.2|156008.1|155918.1|14
1654859280000|2022-06-10 11:08:00|156007.5|155917.5|156012.4|155922.4|156013.1|155923.1|156007.5|155917.5|18
1654859290000|2022-06-10 11:08:10|156011.7|155921.7|156011.2|155921.2|156014.9|155924.9|156009.7|155919.7|14
1654859300000|2022-06-10 11:08:20|156009.8|155919.8|156030.1|155940.1|156034.7|155944.7|156007.3|155917.3|22
1654859310000|2022-06-10 11:08:30|156027.3|155937.3|156024.3|155934.3|156029.5|155939.5|156019|155929|20
1654859320000|2022-06-10 11:08:40|156024.1|155934.1|156028.1|155938.1|156028.1|155938.1|156021.6|155931.6|18
1654859330000|2022-06-10 11:08:50|156034.1|155944.1|156026.3|155936.3|156034.1|155944.1|156022.1|155932.1|20
1654859340000|2022-06-10 11:09:00|156027.1|155937.1|156010.7|155920.7|156027.1|155937.1|156010.7|155920.7|14
1654859350000|2022-06-10 11:09:10|156012.6|155922.6|156018.6|155928.6|156029.4|155939.4|156010.4|155920.4|37
1654859360000|2022-06-10 11:09:20|156018.2|155928.2|156023.4|155933.4|156023.4|155933.4|156016.4|155926.4|28
1654859370000|2022-06-10 11:09:30|156023.3|155933.3|156048|155958|156048|155958|156020|155930|20
1654859380000|2022-06-10 11:09:40|156049.1|155959.1|156050.1|155960.1|156054.6|155964.6|156045.2|155955.2|18
1654859390000|2022-06-10 11:09:50|156049.7|155959.7|156005.7|155915.7|156057.2|155967.2|156004.6|155914.6|29
1654859400000|2022-06-10 11:10:00|156013.6|155923.6|156009.4|155919.4|156019.6|155929.6|156007.9|155917.9|17
1654859410000|2022-06-10 11:10:10|156009.3|155919.3|156044|155954|156044|155954|156009.3|155919.3|20
1654859420000|2022-06-10 11:10:20|156048|155958|156022.9|155932.9|156048.6|155958.6|156019.1|155929.1|27
1654859430000|2022-06-10 11:10:30|156022.2|155932.2|156022.2|155932.2|156023.4|155933.4|156021.4|155931.4|11
1654859440000|2022-06-10 11:10:40|156024.3|155934.3|156026.3|155936.3|156050.3|155960.3|156021.1|155931.1|17
1654859450000|2022-06-10 11:10:50|156026.5|155936.5|156026.2|155936.2|156031.2|155941.2|156024.7|155934.7|31
1654859460000|2022-06-10 11:11:00|156026.1|155936.1|156031.2|155941.2|156033.3|155943.3|156023.1|155933.1|27
1654859470000|2022-06-10 11:11:10|156028.7|155938.7|156027.4|155937.4|156030.6|155940.6|156026.2|155936.2|21
1654859480000|2022-06-10 11:11:20|156027.3|155937.3|156054.8|155964.8|156054.8|155964.8|156025.9|155935.9|18
1654859490000|2022-06-10 11:11:30|156055.7|155965.7|156048.3|155958.3|156056.2|155966.2|156048.3|155958.3|28
1654859500000|2022-06-10 11:11:40|156047.5|155957.5|156024.6|155934.6|156048.2|155958.2|156015.2|155925.2|26
1654859510000|2022-06-10 11:11:50|156022|155932|156032.2|155942.2|156033.8|155943.8|156022|155932|22
1654859520000|2022-06-10 11:12:00|156031.4|155941.4|156026|155936|156031.6|155941.6|156022.7|155932.7|9
1654859530000|2022-06-10 11:12:10|156024|155934|156014.1|155924.1|156028.5|155938.5|156012.5|155922.5|30
1654859540000|2022-06-10 11:12:20|156014.7|155924.7|156021.2|155931.2|156027.1|155937.1|156014.7|155924.7|21
1654859550000|2022-06-10 11:12:30|156018.8|155928.8|156015.3|155925.3|156018.8|155928.8|156007.9|155917.9|24
1654859560000|2022-06-10 11:12:40|156013.8|155923.8|156013.4|155923.4|156016.4|155926.4|156012.4|155922.4|20
1654859570000|2022-06-10 11:12:50|156014|155924|156011.8|155921.8|156014.3|155924.3|156011.5|155921.5|18
1654859580000|2022-06-10 11:13:00|156012.1|155922.1|156008.7|155918.7|156016.1|155926.1|156008.4|155918.4|17
1654859590000|2022-06-10 11:13:10|156005.8|155915.8|156009.9|155919.9|156012.3|155922.3|156001.9|155911.9|15
1654859600000|2022-06-10 11:13:20|156007.3|155917.3|156007|155917|156008.7|155918.7|156005.7|155915.7|12
1654859610000|2022-06-10 11:13:30|156006.9|155916.9|156011.9|155921.9|156020.4|155930.4|156006.4|155916.4|21
1654859620000|2022-06-10 11:13:40|156010|155920|156005.3|155915.3|156014.9|155924.9|155999.6|155909.6|34
1654859630000|2022-06-10 11:13:50|156004.5|155914.5|156003.5|155913.5|156005.2|155915.2|156000.3|155910.3|25
1654859640000|2022-06-10 11:14:00|156004.1|155914.1|156002|155912|156008.5|155918.5|156002|155912|29
1654859650000|2022-06-10 11:14:10|156006.1|155916.1|156004.6|155914.6|156006.1|155916.1|156001.6|155911.6|19
1654859660000|2022-06-10 11:14:20|156005.4|155915.4|156003.5|155913.5|156007.3|155917.3|156002.6|155912.6|29
1654859670000|2022-06-10 11:14:30|156003.8|155913.8|155998.3|155908.3|156005.1|155915.1|155991.9|155901.9|26
1654859680000|2022-06-10 11:14:40|155997.6|155907.6|155995.6|155905.6|155999.7|155909.7|155995.6|155905.6|19
1654859690000|2022-06-10 11:14:50|155996.5|155906.5|155937.5|155847.5|155996.8|155906.8|155910.1|155820.1|30
1654859700000|2022-06-10 11:15:00|155941|155851|155899.5|155809.5|155944.9|155854.9|155894.7|155804.7|37
1654859710000|2022-06-10 11:15:10|155900.1|155810.1|155898.8|155808.8|155901.9|155811.9|155892.3|155802.3|40
1654859720000|2022-06-10 11:15:20|155895.8|155805.8|155877|155787|155900.5|155810.5|155856.2|155766.2|35
1654859730000|2022-06-10 11:15:30|155877.7|155787.7|155875.9|155785.9|155877.7|155787.7|155871.4|155781.4|31
1654859740000|2022-06-10 11:15:40|155876.8|155786.8|155892.1|155802.1|155900.7|155810.7|155876.4|155786.4|33
1654859750000|2022-06-10 11:15:50|155892.9|155802.9|155891.3|155801.3|155897.7|155807.7|155890.3|155800.3|33
1654859760000|2022-06-10 11:16:00|155891.4|155801.4|155896.2|155806.2|155905.3|155815.3|155890.3|155800.3|35
1654859770000|2022-06-10 11:16:10|155897.8|155807.8|155890|155800|155897.8|155807.8|155890|155800|33
1654859780000|2022-06-10 11:16:20|155890.6|155800.6|155901.6|155811.6|155902.7|155812.7|155890.6|155800.6|23
1654859790000|2022-06-10 11:16:30|155902.3|155812.3|155921|155831|155925.9|155835.9|155902.3|155812.3|23
1654859800000|2022-06-10 11:16:40|155922.1|155832.1|155923.7|155833.7|155923.7|155833.7|155918.2|155828.2|19
1654859810000|2022-06-10 11:16:50|155923.5|155833.5|155925.8|155835.8|155925.8|155835.8|155922|155832|9
1654859820000|2022-06-10 11:17:00|155925.6|155835.6|155922|155832|155925.6|155835.6|155918.9|155828.9|17
1654859830000|2022-06-10 11:17:10|155922.4|155832.4|155927.4|155837.4|155928|155838|155922.4|155832.4|12
1654859840000|2022-06-10 11:17:20|155927.7|155837.7|155960.8|155870.8|155960.8|155870.8|155906.1|155816.1|30
1654859850000|2022-06-10 11:17:30|155958.2|155868.2|155967.4|155877.4|155968.3|155878.3|155958.2|155868.2|20
1654859860000|2022-06-10 11:17:40|155966.8|155876.8|155968.2|155878.2|155973.5|155883.5|155964.7|155874.7|16
1654859870000|2022-06-10 11:17:50|155968.3|155878.3|155969.8|155879.8|155975.1|155885.1|155966.3|155876.3|19
1654859880000|2022-06-10 11:18:00|155971.5|155881.5|155958.7|155868.7|155980.7|155890.7|155956.9|155866.9|28
1654859890000|2022-06-10 11:18:10|155955.8|155865.8|155950.1|155860.1|155958.8|155868.8|155947|155857|33
1654859900000|2022-06-10 11:18:20|155951.2|155861.2|155980.7|155890.7|155986|155896|155946.6|155856.6|29
1654859910000|2022-06-10 11:18:30|155984.2|155894.2|155981.5|155891.5|155986.1|155896.1|155980.7|155890.7|16
1654859920000|2022-06-10 11:18:40|155981.8|155891.8|155986.2|155896.2|155986.4|155896.4|155980|155890|21
1654859930000|2022-06-10 11:18:50|155983.2|155893.2|155989.5|155899.5|155992.5|155902.5|155975.6|155885.6|26
1654859940000|2022-06-10 11:19:00|155990.6|155900.6|155990.7|155900.7|155991|155901|155987.1|155897.1|17
1654859950000|2022-06-10 11:19:10|155990.9|155900.9|155983.6|155893.6|155990.9|155900.9|155980.7|155890.7|10
1654859960000|2022-06-10 11:19:20|155983.8|155893.8|155985.8|155895.8|155985.8|155895.8|155978.4|155888.4|9
1654859970000|2022-06-10 11:19:30|155985.3|155895.3|155985.5|155895.5|155987.5|155897.5|155985.3|155895.3|8
1654859980000|2022-06-10 11:19:40|155986|155896|155993.5|155903.5|155993.5|155903.5|155985.4|155895.4|10
1654859990000|2022-06-10 11:19:50|155993.4|155903.4|155955.6|155865.6|156009.7|155919.7|155949.8|155859.8|23
1654860000000|2022-06-10 11:20:00|155956.8|155866.8|155957.3|155867.3|155959.6|155869.6|155948.4|155858.4|24
1654860010000|2022-06-10 11:20:10|155959.2|155869.2|155961.2|155871.2|155964.2|155874.2|155956.1|155866.1|22
1654860020000|2022-06-10 11:20:20|155960.7|155870.7|155949.9|155859.9|155963.6|155873.6|155947.9|155857.9|21
1654860030000|2022-06-10 11:20:30|155950.5|155860.5|155845.8|155755.8|155955.9|155865.9|155845.8|155755.8|32
1654860040000|2022-06-10 11:20:40|155848|155758|155854.8|155764.8|155855.9|155765.9|155840.5|155750.5|23
1654860050000|2022-06-10 11:20:50|155854.7|155764.7|155849.9|155759.9|155855.3|155765.3|155849.1|155759.1|27
1654860060000|2022-06-10 11:21:00|155850.9|155760.9|155851.9|155761.9|155852.1|155762.1|155850.4|155760.4|15
1654860070000|2022-06-10 11:21:10|155851.6|155761.6|155859.4|155769.4|155859.4|155769.4|155850.2|155760.2|14
1654860080000|2022-06-10 11:21:20|155859.5|155769.5|155863.3|155773.3|155864.2|155774.2|155856.4|155766.4|27
1654860090000|2022-06-10 11:21:30|155860.9|155770.9|155856.5|155766.5|155861.4|155771.4|155851.6|155761.6|26
1654860100000|2022-06-10 11:21:40|155856.2|155766.2|155850.1|155760.1|155856.2|155766.2|155849.1|155759.1|15
1654860110000|2022-06-10 11:21:50|155849.8|155759.8|155846.2|155756.2|155849.8|155759.8|155844.8|155754.8|17
1654860120000|2022-06-10 11:22:00|155846.3|155756.3|155860.4|155770.4|155864|155774|155845|155755|18
1654860130000|2022-06-10 11:22:10|155866.3|155776.3|155866.6|155776.6|155867.2|155777.2|155860.8|155770.8|23
1654860140000|2022-06-10 11:22:20|155865.6|155775.6|155869.2|155779.2|155871.8|155781.8|155858.2|155768.2|22
1654860150000|2022-06-10 11:22:30|155868.4|155778.4|155851.7|155761.7|155870.7|155780.7|155849.8|155759.8|24
1654860160000|2022-06-10 11:22:40|155851.3|155761.3|155852.9|155762.9|155853|155763|155850|155760|19
1654860170000|2022-06-10 11:22:50|155852.2|155762.2|155852|155762|155853.1|155763.1|155850.3|155760.3|17
1654860180000|2022-06-10 11:23:00|155851.9|155761.9|155863.6|155773.6|155864.1|155774.1|155851.2|155761.2|29
1654860190000|2022-06-10 11:23:10|155861.9|155771.9|155852.3|155762.3|155867.2|155777.2|155852.3|155762.3|26
1654860200000|2022-06-10 11:23:20|155855.6|155765.6|155849|155759|155855.6|155765.6|155835.6|155745.6|26
1654860210000|2022-06-10 11:23:30|155851.2|155761.2|155849.3|155759.3|155851.2|155761.2|155848.4|155758.4|20
1654860220000|2022-06-10 11:23:40|155847.9|155757.9|155843.7|155753.7|155854.2|155764.2|155843.7|155753.7|10
1654860230000|2022-06-10 11:23:50|155846.1|155756.1|155844.3|155754.3|155852.6|155762.6|155844.3|155754.3|11
1654860240000|2022-06-10 11:24:00|155843.7|155753.7|155846.3|155756.3|155852.3|155762.3|155843.7|155753.7|19
1654860250000|2022-06-10 11:24:10|155858|155768|155942.9|155852.9|155944|155854|155851.9|155761.9|29
1654860260000|2022-06-10 11:24:20|155945.1|155855.1|155932|155842|155945.1|155855.1|155929|155839|34
1654860270000|2022-06-10 11:24:30|155929.5|155839.5|155930.6|155840.6|155931|155841|155925.5|155835.5|28
1654860280000|2022-06-10 11:24:40|155930.3|155840.3|155938.7|155848.7|155938.7|155848.7|155928|155838|27
1654860290000|2022-06-10 11:24:50|155935.7|155845.7|155932.7|155842.7|155938|155848|155930.6|155840.6|19
1654860300000|2022-06-10 11:25:00|155931.4|155841.4|155930.6|155840.6|155940.2|155850.2|155917.2|155827.2|34
1654860310000|2022-06-10 11:25:10|155929.1|155839.1|155935.7|155845.7|155943.1|155853.1|155929.1|155839.1|30
1654860320000|2022-06-10 11:25:20|155935.9|155845.9|155936.4|155846.4|155938.8|155848.8|155934.4|155844.4|28
1654860330000|2022-06-10 11:25:30|155936.9|155846.9|155926|155836|155937|155847|155923|155833|26
1654860340000|2022-06-10 11:25:40|155925.6|155835.6|155954.2|155864.2|155963.6|155873.6|155919.4|155829.4|40
1654860350000|2022-06-10 11:25:50|155954|155864|155954.1|155864.1|155964.3|155874.3|155950.5|155860.5|35
1654860360000|2022-06-10 11:26:00|155957.2|155867.2|155929.8|155839.8|155965.4|155875.4|155904.9|155814.9|37
1654860370000|2022-06-10 11:26:10|155929.9|155839.9|155957.3|155867.3|155957.3|155867.3|155929.9|155839.9|35
1654860380000|2022-06-10 11:26:20|155957.5|155867.5|155956.8|155866.8|155966.7|155876.7|155953|155863|35
1654860390000|2022-06-10 11:26:30|155961.8|155871.8|155960.1|155870.1|155963.9|155873.9|155957.1|155867.1|28
1654860400000|2022-06-10 11:26:40|155960.7|155870.7|155960.9|155870.9|155964.2|155874.2|155956.8|155866.8|26
1654860410000|2022-06-10 11:26:50|155960.7|155870.7|155962.2|155872.2|155964.1|155874.1|155957.1|155867.1|23
1654860420000|2022-06-10 11:27:00|155965.8|155875.8|155891.7|155801.7|155965.8|155875.8|155886.6|155796.6|33
1654860430000|2022-06-10 11:27:10|155891.1|155801.1|155894.9|155804.9|155896|155806|155884.3|155794.3|29
1654860440000|2022-06-10 11:27:20|155895.1|155805.1|155895.9|155805.9|155898.8|155808.8|155893|155803|31
1654860450000|2022-06-10 11:27:30|155896.1|155806.1|155897.9|155807.9|155904.9|155814.9|155894.3|155804.3|34
1654860460000|2022-06-10 11:27:40|155899.3|155809.3|155894.8|155804.8|155900.7|155810.7|155894.2|155804.2|29
1654860470000|2022-06-10 11:27:50|155895.7|155805.7|155884.4|155794.4|155916.3|155826.3|155884.4|155794.4|31
1654860480000|2022-06-10 11:28:00|155880.5|155790.5|155884|155794|155891.3|155801.3|155879.9|155789.9|32
1654860490000|2022-06-10 11:28:10|155884.3|155794.3|155871.7|155781.7|155889|155799|155870.8|155780.8|30
1654860500000|2022-06-10 11:28:20|155872.3|155782.3|155876.9|155786.9|155876.9|155786.9|155872.3|155782.3|25
1654860510000|2022-06-10 11:28:30|155872.5|155782.5|155866.5|155776.5|155876.4|155786.4|155865.4|155775.4|30
1654860520000|2022-06-10 11:28:40|155872.8|155782.8|155862|155772|155877.8|155787.8|155860.9|155770.9|30
1654860530000|2022-06-10 11:28:50|155862.9|155772.9|155885.3|155795.3|155885.9|155795.9|155862.3|155772.3|25
1654860540000|2022-06-10 11:29:00|155887.5|155797.5|155887.4|155797.4|155890.9|155800.9|155881.9|155791.9|30
1654860550000|2022-06-10 11:29:10|155887.2|155797.2|155877.4|155787.4|155887.6|155797.6|155874.6|155784.6|35
1654860560000|2022-06-10 11:29:20|155873.2|155783.2|155867.3|155777.3|155873.2|155783.2|155858.6|155768.6|36
1654860570000|2022-06-10 11:29:30|155867.2|155777.2|155837.6|155747.6|155867.2|155777.2|155835.3|155745.3|38
1654860580000|2022-06-10 11:29:40|155837.5|155747.5|155830.5|155740.5|155841|155751|155826.8|155736.8|28
1654860590000|2022-06-10 11:29:50|155838.5|155748.5|155875.3|155785.3|155878.4|155788.4|155838.5|155748.5|36
1654860600000|2022-06-10 11:30:00|155874.9|155784.9|155888.1|155798.1|155894.6|155804.6|155874.9|155784.9|40
1654860610000|2022-06-10 11:30:10|155886.9|155796.9|155879.8|155789.8|155893|155803|155874.5|155784.5|40
1654860620000|2022-06-10 11:30:20|155878.7|155788.7|155886.9|155796.9|155888.5|155798.5|155873.2|155783.2|40
1654860630000|2022-06-10 11:30:30|155887.9|155797.9|155884.1|155794.1|155887.9|155797.9|155875.9|155785.9|40
1654860640000|2022-06-10 11:30:40|155882.9|155792.9|155886.6|155796.6|155893.6|155803.6|155879.8|155789.8|40
1654860650000|2022-06-10 11:30:50|155884.5|155794.5|155890.1|155800.1|155893.1|155803.1|155877.3|155787.3|38
1654860660000|2022-06-10 11:31:00|155893.7|155803.7|155886.7|155796.7|155893.7|155803.7|155881.4|155791.4|27
1654860670000|2022-06-10 11:31:10|155886.8|155796.8|155894.7|155804.7|155895.4|155805.4|155878.8|155788.8|27
1654860680000|2022-06-10 11:31:20|155893|155803|155895.8|155805.8|155916.3|155826.3|155887.3|155797.3|33
1654860690000|2022-06-10 11:31:30|155897.8|155807.8|155917.1|155827.1|155917.1|155827.1|155891.8|155801.8|33
1654860700000|2022-06-10 11:31:40|155915.7|155825.7|155908.1|155818.1|155915.7|155825.7|155905.5|155815.5|28
1654860710000|2022-06-10 11:31:50|155908.4|155818.4|155914.9|155824.9|155914.9|155824.9|155900.6|155810.6|17
1654860720000|2022-06-10 11:32:00|155914.4|155824.4|155916.8|155826.8|155918.5|155828.5|155914.4|155824.4|19
1654860730000|2022-06-10 11:32:10|155917.2|155827.2|155911.1|155821.1|155917.9|155827.9|155904.5|155814.5|30
1654860740000|2022-06-10 11:32:20|155908.3|155818.3|155923.4|155833.4|155923.4|155833.4|155908.3|155818.3|24
1654860750000|2022-06-10 11:32:30|155923.3|155833.3|155918.6|155828.6|155924.8|155834.8|155917.6|155827.6|15
1654860760000|2022-06-10 11:32:40|155918.1|155828.1|155919.6|155829.6|155922|155832|155913|155823|25
1654860770000|2022-06-10 11:32:50|155918|155828|155904.3|155814.3|155920.9|155830.9|155903.9|155813.9|24
1654860780000|2022-06-10 11:33:00|155905.1|155815.1|155906.4|155816.4|155908.1|155818.1|155904.3|155814.3|25
1654860790000|2022-06-10 11:33:10|155906.8|155816.8|155902.6|155812.6|155907.4|155817.4|155901.1|155811.1|16
1654860800000|2022-06-10 11:33:20|155902.2|155812.2|155902.2|155812.2|155903.1|155813.1|155901.9|155811.9|10
1654860810000|2022-06-10 11:33:30|155904.5|155814.5|155897.8|155807.8|155905.4|155815.4|155879.7|155789.7|29
1654860820000|2022-06-10 11:33:40|155897.3|155807.3|155899.2|155809.2|155901|155811|155896.6|155806.6|18
1654860830000|2022-06-10 11:33:50|155899|155809|155907.8|155817.8|155910.5|155820.5|155899|155809|40
1654860840000|2022-06-10 11:34:00|155903.9|155813.9|155895.5|155805.5|155908.3|155818.3|155887.7|155797.7|27
1654860850000|2022-06-10 11:34:10|155895.7|155805.7|155887.3|155797.3|155904.1|155814.1|155884|155794|31
1654860860000|2022-06-10 11:34:20|155888.8|155798.8|155883.1|155793.1|155892.2|155802.2|155882.4|155792.4|30
1654860870000|2022-06-10 11:34:30|155882.8|155792.8|155875.4|155785.4|155883.8|155793.8|155874.8|155784.8|25
1654860880000|2022-06-10 11:34:40|155875.1|155785.1|155903.9|155813.9|155913.7|155823.7|155875.1|155785.1|36
1654860890000|2022-06-10 11:34:50|155903.3|155813.3|155911|155821|155915.7|155825.7|155895.8|155805.8|39
1654860900000|2022-06-10 11:35:00|155911.4|155821.4|155915.8|155825.8|155921|155831|155905.8|155815.8|40
1654860910000|2022-06-10 11:35:10|155916.6|155826.6|155906.9|155816.9|155922.8|155832.8|155905.9|155815.9|40
1654860920000|2022-06-10 11:35:20|155913.2|155823.2|155908.8|155818.8|155914.1|155824.1|155901.7|155811.7|30
1654860930000|2022-06-10 11:35:30|155906.7|155816.7|155913.6|155823.6|155932.9|155842.9|155905|155815|36
1654860940000|2022-06-10 11:35:40|155908.4|155818.4|155918|155828|155921.8|155831.8|155908.2|155818.2|35
1654860950000|2022-06-10 11:35:50|155918.2|155828.2|155920.2|155830.2|155920.9|155830.9|155912.2|155822.2|40
1654860960000|2022-06-10 11:36:00|155915.9|155825.9|155916.5|155826.5|155920.1|155830.1|155909.6|155819.6|39
1654860970000|2022-06-10 11:36:10|155915.5|155825.5|155910.6|155820.6|155921.2|155831.2|155902.6|155812.6|35
1654860980000|2022-06-10 11:36:20|155910.1|155820.1|155917.8|155827.8|155920.7|155830.7|155909.4|155819.4|38
1654860990000|2022-06-10 11:36:30|155916.4|155826.4|155916.5|155826.5|155918.7|155828.7|155910.5|155820.5|39
1654861000000|2022-06-10 11:36:40|155912.8|155822.8|155942.5|155852.5|155942.5|155852.5|155909.5|155819.5|40
1654861010000|2022-06-10 11:36:50|155944.7|155854.7|155941.8|155851.8|155944.7|155854.7|155929|155839|34
1654861020000|2022-06-10 11:37:00|155941.5|155851.5|155946.3|155856.3|155946.3|155856.3|155934.9|155844.9|29
1654861030000|2022-06-10 11:37:10|155947|155857|155930.9|155840.9|155949.4|155859.4|155925.5|155835.5|33
1654861040000|2022-06-10 11:37:20|155931.3|155841.3|155932.5|155842.5|155932.5|155842.5|155929.2|155839.2|24
1654861050000|2022-06-10 11:37:30|155933|155843|155929.6|155839.6|155933|155843|155913.2|155823.2|21
1654861060000|2022-06-10 11:37:40|155928.6|155838.6|155942.5|155852.5|155943.8|155853.8|155928.3|155838.3|32
1654861070000|2022-06-10 11:37:50|155942|155852|155943.7|155853.7|155950.1|155860.1|155939|155849|27
1654861080000|2022-06-10 11:38:00|155945.6|155855.6|155948.9|155858.9|155951.2|155861.2|155941.9|155851.9|27
1654861090000|2022-06-10 11:38:10|155949|155859|155989.1|155899.1|155990.4|155900.4|155945.1|155855.1|28
1654861100000|2022-06-10 11:38:20|155989.4|155899.4|155982.8|155892.8|155989.4|155899.4|155979.4|155889.4|17
1654861110000|2022-06-10 11:38:30|155981.7|155891.7|155963.5|155873.5|155983.8|155893.8|155961.6|155871.6|26
1654861120000|2022-06-10 11:38:40|155962.2|155872.2|155965|155875|155966|155876|155960.7|155870.7|32
1654861130000|2022-06-10 11:38:50|155967|155877|155964.5|155874.5|155967.8|155877.8|155964.4|155874.4|25
1654861140000|2022-06-10 11:39:00|155968.2|155878.2|155976|155886|155979.4|155889.4|155965.5|155875.5|30
1654861150000|2022-06-10 11:39:10|155974.8|155884.8|155964.7|155874.7|155988.1|155898.1|155962.6|155872.6|40
1654861160000|2022-06-10 11:39:20|155962.2|155872.2|155969.5|155879.5|155970.1|155880.1|155956.5|155866.5|36
1654861170000|2022-06-10 11:39:30|155969.8|155879.8|155971.3|155881.3|155973.3|155883.3|155967.6|155877.6|33
1654861180000|2022-06-10 11:39:40|155971.4|155881.4|155975|155885|155976|155886|155965.3|155875.3|34
1654861190000|2022-06-10 11:39:50|155974.6|155884.6|155956.9|155866.9|155976.6|155886.6|155948.5|155858.5|34
1654861200000|2022-06-10 11:40:00|155958.4|155868.4|155979.5|155889.5|155980.8|155890.8|155958.4|155868.4|35
1654861210000|2022-06-10 11:40:10|155978.6|155888.6|155971.4|155881.4|155982.1|155892.1|155970.9|155880.9|36
1654861220000|2022-06-10 11:40:20|155973.4|155883.4|155964.9|155874.9|155973.4|155883.4|155961|155871|34
1654861230000|2022-06-10 11:40:30|155971.1|155881.1|155983.4|155893.4|155983.4|155893.4|155965.8|155875.8|20
1654861240000|2022-06-10 11:40:40|155982.3|155892.3|155971.8|155881.8|155982.3|155892.3|155966|155876|32
1654861250000|2022-06-10 11:40:50|155972.3|155882.3|155973.5|155883.5|155979.4|155889.4|155972.1|155882.1|34
1654861260000|2022-06-10 11:41:00|155967.1|155877.1|155968.5|155878.5|155971|155881|155967|155877|26
1654861270000|2022-06-10 11:41:10|155967.2|155877.2|155962.7|155872.7|155969|155879|155959.3|155869.3|26
1654861280000|2022-06-10 11:41:20|155961.5|155871.5|155964.9|155874.9|155982.9|155892.9|155961.3|155871.3|38
1654861290000|2022-06-10 11:41:30|155966|155876|155966.3|155876.3|155972.5|155882.5|155963.8|155873.8|30
1654861300000|2022-06-10 11:41:40|155965.7|155875.7|155966.9|155876.9|155971.7|155881.7|155961.1|155871.1|27
1654861310000|2022-06-10 11:41:50|155966.8|155876.8|155960.4|155870.4|155968.5|155878.5|155960.3|155870.3|24
1654861320000|2022-06-10 11:42:00|155960.6|155870.6|155971.1|155881.1|155973.7|155883.7|155959.1|155869.1|29
1654861330000|2022-06-10 11:42:10|155972.3|155882.3|155966.1|155876.1|155972.5|155882.5|155965.7|155875.7|26
1654861340000|2022-06-10 11:42:20|155966.3|155876.3|155969.1|155879.1|155972.5|155882.5|155966.3|155876.3|25
1654861350000|2022-06-10 11:42:30|155971.2|155881.2|155964.8|155874.8|155972.8|155882.8|155964.8|155874.8|24
1654861360000|2022-06-10 11:42:40|155965|155875|155965|155875|155967.8|155877.8|155964.8|155874.8|14
1654861370000|2022-06-10 11:42:50|155964.2|155874.2|155970.7|155880.7|155983.8|155893.8|155964.2|155874.2|27
1654861380000|2022-06-10 11:43:00|155971.3|155881.3|155970.4|155880.4|155986.8|155896.8|155968.7|155878.7|21
1654861390000|2022-06-10 11:43:10|155970.6|155880.6|155966.9|155876.9|155979.9|155889.9|155963.8|155873.8|30
1654861400000|2022-06-10 11:43:20|155968.1|155878.1|155956.7|155866.7|155968.1|155878.1|155956.1|155866.1|26
1654861410000|2022-06-10 11:43:30|155955.6|155865.6|155960.6|155870.6|155961.2|155871.2|155954.7|155864.7|21
1654861420000|2022-06-10 11:43:40|155960.9|155870.9|155965|155875|155965.8|155875.8|155960.9|155870.9|20
1654861430000|2022-06-10 11:43:50|155965.3|155875.3|155970|155880|155970|155880|155963.3|155873.3|20
1654861440000|2022-06-10 11:44:00|155969.5|155879.5|155973.9|155883.9|155976.9|155886.9|155967.1|155877.1|26
1654861450000|2022-06-10 11:44:10|155973.6|155883.6|155961.9|155871.9|155974.3|155884.3|155961|155871|32
1654861460000|2022-06-10 11:44:20|155961.7|155871.7|155977.5|155887.5|155977.5|155887.5|155961.4|155871.4|35
1654861470000|2022-06-10 11:44:30|155975.5|155885.5|155986.3|155896.3|155986.9|155896.9|155974.7|155884.7|35
1654861480000|2022-06-10 11:44:40|155986.4|155896.4|155939|155849|155986.4|155896.4|155937.4|155847.4|36
1654861490000|2022-06-10 11:44:50|155938.5|155848.5|155934.9|155844.9|155939.2|155849.2|155920.4|155830.4|29
1654861500000|2022-06-10 11:45:00|155933.3|155843.3|155923.4|155833.4|155933.7|155843.7|155915.4|155825.4|28
1654861510000|2022-06-10 11:45:10|155927.1|155837.1|155926.1|155836.1|155927.8|155837.8|155920.9|155830.9|26
1654861520000|2022-06-10 11:45:20|155927.2|155837.2|155937.1|155847.1|155940.6|155850.6|155927.2|155837.2|24
1654861530000|2022-06-10 11:45:30|155937.6|155847.6|155934.3|155844.3|155938.8|155848.8|155933.9|155843.9|22
1654861540000|2022-06-10 11:45:40|155933.5|155843.5|155917.3|155827.3|155937.1|155847.1|155917.3|155827.3|24
1654861550000|2022-06-10 11:45:50|155918.4|155828.4|155920.3|155830.3|155926.4|155836.4|155916.4|155826.4|26
1654861560000|2022-06-10 11:46:00|155928.7|155838.7|155936.3|155846.3|155937.9|155847.9|155925.8|155835.8|29
1654861570000|2022-06-10 11:46:10|155937.4|155847.4|155925.5|155835.5|155939.8|155849.8|155922.4|155832.4|23
1654861580000|2022-06-10 11:46:20|155924.4|155834.4|155923.7|155833.7|155934.3|155844.3|155921.2|155831.2|37
1654861590000|2022-06-10 11:46:30|155923.4|155833.4|155951.2|155861.2|155952.6|155862.6|155922.3|155832.3|15
1654861600000|2022-06-10 11:46:40|155950.5|155860.5|155933.4|155843.4|155952.6|155862.6|155933.4|155843.4|14
1654861610000|2022-06-10 11:46:50|155929.3|155839.3|155925.7|155835.7|155934.6|155844.6|155920.1|155830.1|32
1654861620000|2022-06-10 11:47:00|155925.6|155835.6|155933.3|155843.3|155935.1|155845.1|155923.9|155833.9|31
1654861630000|2022-06-10 11:47:10|155933.5|155843.5|155917.4|155827.4|155933.5|155843.5|155917.4|155827.4|22
1654861640000|2022-06-10 11:47:20|155917|155827|155931.4|155841.4|155933.1|155843.1|155917|155827|31
1654861650000|2022-06-10 11:47:30|155931.3|155841.3|155923.7|155833.7|155931.9|155841.9|155923.7|155833.7|24
1654861660000|2022-06-10 11:47:40|155923.4|155833.4|155925.7|155835.7|155933.3|155843.3|155921.3|155831.3|23
1654861670000|2022-06-10 11:47:50|155928.7|155838.7|155927.8|155837.8|155930.7|155840.7|155925.2|155835.2|30
1654861680000|2022-06-10 11:48:00|155928.1|155838.1|155935.5|155845.5|155935.5|155845.5|155926.6|155836.6|24
1654861690000|2022-06-10 11:48:10|155934.8|155844.8|155928.3|155838.3|155937.6|155847.6|155927.9|155837.9|21
1654861700000|2022-06-10 11:48:20|155928.6|155838.6|155941|155851|155950.9|155860.9|155928.4|155838.4|28
1654861710000|2022-06-10 11:48:30|155941.5|155851.5|155943.3|155853.3|155945|155855|155941.1|155851.1|23
1654861720000|2022-06-10 11:48:40|155942.3|155852.3|155948|155858|155954.1|155864.1|155938.5|155848.5|23
1654861730000|2022-06-10 11:48:50|155948.4|155858.4|155955.6|155865.6|155957|155867|155946.9|155856.9|18
1654861740000|2022-06-10 11:49:00|155954.5|155864.5|155998.6|155908.6|156016.7|155926.7|155946.4|155856.4|31
1654861750000|2022-06-10 11:49:10|155997.9|155907.9|156008|155918|156013.6|155923.6|155997.9|155907.9|25
1654861760000|2022-06-10 11:49:20|156005.9|155915.9|156060|155970|156061.2|155971.2|155995.5|155905.5|33
1654861770000|2022-06-10 11:49:30|156060.2|155970.2|156047.4|155957.4|156078.4|155988.4|156047.4|155957.4|34
1654861780000|2022-06-10 11:49:40|156063.8|155973.8|156062.3|155972.3|156067.9|155977.9|156048.2|155958.2|34
1654861790000|2022-06-10 11:49:50|156059|155969|156064.2|155974.2|156064.2|155974.2|156052.8|155962.8|30
1654861800000|2022-06-10 11:50:00|156056.5|155966.5|156054.4|155964.4|156062.9|155972.9|156054.4|155964.4|26
1654861810000|2022-06-10 11:50:10|156055.4|155965.4|156044.7|155954.7|156058.7|155968.7|156042.2|155952.2|26
1654861820000|2022-06-10 11:50:20|156040.3|155950.3|156050.5|155960.5|156051.3|155961.3|156036.7|155946.7|31
1654861830000|2022-06-10 11:50:30|156050.9|155960.9|156049.9|155959.9|156063.2|155973.2|156047.9|155957.9|32
1654861840000|2022-06-10 11:50:40|156049.4|155959.4|156055.3|155965.3|156056.6|155966.6|156043|155953|25
1654861850000|2022-06-10 11:50:50|156062.6|155972.6|156027.8|155937.8|156062.6|155972.6|156020.4|155930.4|30
1654861860000|2022-06-10 11:51:00|156024.6|155934.6|156033.6|155943.6|156033.6|155943.6|156021.3|155931.3|31
1654861870000|2022-06-10 11:51:10|156034.1|155944.1|156032.2|155942.2|156036.2|155946.2|156032|155942|18
1654861880000|2022-06-10 11:51:20|156033.7|155943.7|156033.4|155943.4|156036.4|155946.4|156032.1|155942.1|14
1654861890000|2022-06-10 11:51:30|156033.9|155943.9|156021|155931|156034|155944|156018.4|155928.4|22
1654861900000|2022-06-10 11:51:40|156016.2|155926.2|156023.7|155933.7|156027.1|155937.1|156016.2|155926.2|26
1654861910000|2022-06-10 11:51:50|156019.9|155929.9|156017.1|155927.1|156020.8|155930.8|156013.1|155923.1|24
1654861920000|2022-06-10 11:52:00|156016.4|155926.4|156023.7|155933.7|156026.2|155936.2|156015.6|155925.6|22
1654861930000|2022-06-10 11:52:10|156022.3|155932.3|156030.4|155940.4|156032.9|155942.9|156019|155929|29
1654861940000|2022-06-10 11:52:20|156030.9|155940.9|156033.6|155943.6|156039.3|155949.3|156029.6|155939.6|25
1654861950000|2022-06-10 11:52:30|156034.5|155944.5|156037.9|155947.9|156040|155950|156034.5|155944.5|21
1654861960000|2022-06-10 11:52:40|156038.2|155948.2|156036.2|155946.2|156039|155949|156035.6|155945.6|15
1654861970000|2022-06-10 11:52:50|156035.9|155945.9|156035.4|155945.4|156043.6|155953.6|156027.2|155937.2|30
1654861980000|2022-06-10 11:53:00|156036.9|155946.9|156027.8|155937.8|156044.9|155954.9|156019.4|155929.4|31
1654861990000|2022-06-10 11:53:10|156030.9|155940.9|156068.3|155978.3|156074.8|155984.8|156020.8|155930.8|33
1654862000000|2022-06-10 11:53:20|156064.3|155974.3|156091|156001|156133.2|156043.2|156064.3|155974.3|34
1654862010000|2022-06-10 11:53:30|156092.8|156002.8|156086.8|155996.8|156095.8|156005.8|156085|155995|34
1654862020000|2022-06-10 11:53:40|156087.1|155997.1|156082|155992|156087.2|155997.2|156076.1|155986.1|32
1654862030000|2022-06-10 11:53:50|156083.3|155993.3|156070.5|155980.5|156085|155995|156069.5|155979.5|28
1654862040000|2022-06-10 11:54:00|156070|155980|156075.3|155985.3|156075.3|155985.3|156068.4|155978.4|30
1654862050000|2022-06-10 11:54:10|156075.2|155985.2|156097.9|156007.9|156109.2|156019.2|156074.2|155984.2|36
1654862060000|2022-06-10 11:54:20|156097.5|156007.5|156096.5|156006.5|156102.5|156012.5|156095.8|156005.8|23
1654862070000|2022-06-10 11:54:30|156096.7|156006.7|156133.4|156043.4|156134.9|156044.9|156095.6|156005.6|26
1654862080000|2022-06-10 11:54:40|156132.2|156042.2|156165.7|156075.7|156165.7|156075.7|156132.2|156042.2|24
1654862090000|2022-06-10 11:54:50|156163.9|156073.9|156157.8|156067.8|156168|156078|156157.2|156067.2|23
1654862100000|2022-06-10 11:55:00|156157.2|156067.2|156156.4|156066.4|156158.5|156068.5|156153.1|156063.1|23
1654862110000|2022-06-10 11:55:10|156155.6|156065.6|156153.9|156063.9|156159.8|156069.8|156153.9|156063.9|20
1654862120000|2022-06-10 11:55:20|156153.1|156063.1|156123.2|156033.2|156155|156065|156120.2|156030.2|19
1654862130000|2022-06-10 11:55:30|156123.8|156033.8|156147.1|156057.1|156147.1|156057.1|156122.4|156032.4|17
1654862140000|2022-06-10 11:55:40|156155.7|156065.7|156163.7|156073.7|156163.7|156073.7|156150.8|156060.8|23
1654862150000|2022-06-10 11:55:50|156162.9|156072.9|156161.4|156071.4|156164.3|156074.3|156160.6|156070.6|12
1654862160000|2022-06-10 11:56:00|156160.8|156070.8|156163.3|156073.3|156163.3|156073.3|156152.4|156062.4|22
1654862170000|2022-06-10 11:56:10|156162.5|156072.5|156159.7|156069.7|156163.3|156073.3|156159.7|156069.7|12
1654862180000|2022-06-10 11:56:20|156161.1|156071.1|156160.3|156070.3|156163|156073|156158.5|156068.5|17
1654862190000|2022-06-10 11:56:30|156160|156070|156155.6|156065.6|156160.9|156070.9|156152.7|156062.7|13
1654862200000|2022-06-10 11:56:40|156155.9|156065.9|156145|156055|156160.7|156070.7|156145|156055|10
1654862210000|2022-06-10 11:56:50|156149.5|156059.5|156162.8|156072.8|156167.1|156077.1|156146.5|156056.5|24
1654862220000|2022-06-10 11:57:00|156161.1|156071.1|156154|156064|156162.6|156072.6|156152.8|156062.8|20
1654862230000|2022-06-10 11:57:10|156161.3|156071.3|156150.8|156060.8|156161.3|156071.3|156149.5|156059.5|15
1654862240000|2022-06-10 11:57:20|156150.7|156060.7|156158.4|156068.4|156158.7|156068.7|156150.7|156060.7|14
1654862250000|2022-06-10 11:57:30|156157.7|156067.7|156156.1|156066.1|156158|156068|156155.8|156065.8|13
1654862260000|2022-06-10 11:57:40|156160.9|156070.9|156170|156080|156181.7|156091.7|156160.9|156070.9|21
1654862270000|2022-06-10 11:57:50|156170.7|156080.7|156211.8|156121.8|156220|156130|156167.3|156077.3|29
1654862280000|2022-06-10 11:58:00|156210.8|156120.8|156195.6|156105.6|156214.6|156124.6|156195.6|156105.6|32
1654862290000|2022-06-10 11:58:10|156196.4|156106.4|156188.7|156098.7|156209.4|156119.4|156172.4|156082.4|39
1654862300000|2022-06-10 11:58:20|156188.5|156098.5|156193.7|156103.7|156194.5|156104.5|156185.7|156095.7|39
1654862310000|2022-06-10 11:58:30|156194.8|156104.8|156220.7|156130.7|156223.3|156133.3|156194.8|156104.8|31
1654862320000|2022-06-10 11:58:40|156220.1|156130.1|156209.3|156119.3|156221.6|156131.6|156208.6|156118.6|31
1654862330000|2022-06-10 11:58:50|156209.4|156119.4|156207.2|156117.2|156209.4|156119.4|156201|156111|32
1654862340000|2022-06-10 11:59:00|156208.9|156118.9|156204|156114|156214.2|156124.2|156198.5|156108.5|36
1654862350000|2022-06-10 11:59:10|156205.1|156115.1|156202.4|156112.4|156210.3|156120.3|156202.3|156112.3|39
1654862360000|2022-06-10 11:59:20|156203.3|156113.3|156197.2|156107.2|156214.5|156124.5|156197.2|156107.2|35
1654862370000|2022-06-10 11:59:30|156196.1|156106.1|156198.5|156108.5|156206.4|156116.4|156189.6|156099.6|35
1654862380000|2022-06-10 11:59:40|156198.7|156108.7|156199.1|156109.1|156204.4|156114.4|156181.1|156091.1|36
1654862390000|2022-06-10 11:59:50|156198.9|156108.9|156222.3|156132.3|156226.5|156136.5|156197|156107|35
1654862400000|2022-06-10 12:00:00|156224.6|156134.6|156221.5|156131.5|156224.6|156134.6|156215.2|156125.2|36
1654862410000|2022-06-10 12:00:10|156224.1|156134.1|156216.1|156126.1|156227.2|156137.2|156216.1|156126.1|21
1654862420000|2022-06-10 12:00:20|156216.9|156126.9|156250.3|156160.3|156259.8|156169.8|156215.1|156125.1|37
1654862430000|2022-06-10 12:00:30|156251.8|156161.8|156246.8|156156.8|156259.2|156169.2|156246.6|156156.6|37
1654862440000|2022-06-10 12:00:40|156246.6|156156.6|156248.7|156158.7|156252.7|156162.7|156241|156151|34
1654862450000|2022-06-10 12:00:50|156250.8|156160.8|156257.6|156167.6|156258.6|156168.6|156249.6|156159.6|34
1654862460000|2022-06-10 12:01:00|156256.5|156166.5|156251.4|156161.4|156260|156170|156245|156155|37
1654862470000|2022-06-10 12:01:10|156249.6|156159.6|156230.8|156140.8|156249.8|156159.8|156230.2|156140.2|34
1654862480000|2022-06-10 12:01:20|156233.2|156143.2|156231.7|156141.7|156233.5|156143.5|156230|156140|26
1654862490000|2022-06-10 12:01:30|156231.3|156141.3|156233.8|156143.8|156236.2|156146.2|156231.2|156141.2|32
1654862500000|2022-06-10 12:01:40|156233.6|156143.6|156238.7|156148.7|156238.7|156148.7|156232.6|156142.6|31
1654862510000|2022-06-10 12:01:50|156234.4|156144.4|156186.1|156096.1|156238.5|156148.5|156181.1|156091.1|38
1654862520000|2022-06-10 12:02:00|156183.7|156093.7|156181.1|156091.1|156199|156109|156179.5|156089.5|36
1654862530000|2022-06-10 12:02:10|156179.5|156089.5|156193.3|156103.3|156193.4|156103.4|156177.5|156087.5|36
1654862540000|2022-06-10 12:02:20|156193.7|156103.7|156201.5|156111.5|156205.4|156115.4|156193.7|156103.7|29
1654862550000|2022-06-10 12:02:30|156201.8|156111.8|156209.6|156119.6|156209.6|156119.6|156200.7|156110.7|27
1654862560000|2022-06-10 12:02:40|156208.6|156118.6|156235.3|156145.3|156237.6|156147.6|156204.9|156114.9|38
1654862570000|2022-06-10 12:02:50|156236|156146|156231.1|156141.1|156236|156146|156221.6|156131.6|31
1654862580000|2022-06-10 12:03:00|156231.2|156141.2|156230.6|156140.6|156237.1|156147.1|156222|156132|17
1654862590000|2022-06-10 12:03:10|156232.2|156142.2|156287.9|156197.9|156291.7|156201.7|156232.2|156142.2|36
1654862600000|2022-06-10 12:03:20|156287.4|156197.4|156287.2|156197.2|156289.2|156199.2|156285.2|156195.2|28
1654862610000|2022-06-10 12:03:30|156287.5|156197.5|156286.2|156196.2|156288.4|156198.4|156281.5|156191.5|26
1654862620000|2022-06-10 12:03:40|156286.7|156196.7|156291.2|156201.2|156292.8|156202.8|156284.1|156194.1|29
1654862630000|2022-06-10 12:03:50|156287.3|156197.3|156295.4|156205.4|156296.4|156206.4|156284.5|156194.5|28
1654862640000|2022-06-10 12:04:00|156295.5|156205.5|156289.6|156199.6|156301.8|156211.8|156254.7|156164.7|37
1654862650000|2022-06-10 12:04:10|156287.3|156197.3|156282.3|156192.3|156294.4|156204.4|156273.9|156183.9|35
1654862660000|2022-06-10 12:04:20|156280.9|156190.9|156274.9|156184.9|156285.3|156195.3|156272.9|156182.9|27
1654862670000|2022-06-10 12:04:30|156275.1|156185.1|156267.5|156177.5|156296.8|156206.8|156266.5|156176.5|36
1654862680000|2022-06-10 12:04:40|156266.9|156176.9|156260.9|156170.9|156270.5|156180.5|156253.4|156163.4|32
1654862690000|2022-06-10 12:04:50|156261.1|156171.1|156292.8|156202.8|156292.8|156202.8|156245.6|156155.6|28
1654862700000|2022-06-10 12:05:00|156292.9|156202.9|156291.9|156201.9|156293.7|156203.7|156277.9|156187.9|32
1654862710000|2022-06-10 12:05:10|156299.6|156209.6|156287.8|156197.8|156348.9|156258.9|156278|156188|35
1654862720000|2022-06-10 12:05:20|156295.7|156205.7|156272.4|156182.4|156301.1|156211.1|156272.4|156182.4|35
1654862730000|2022-06-10 12:05:30|156275.5|156185.5|156268.9|156178.9|156275.7|156185.7|156268.1|156178.1|32
1654862740000|2022-06-10 12:05:40|156275|156185|156269.2|156179.2|156275|156185|156265.5|156175.5|34
1654862750000|2022-06-10 12:05:50|156269.6|156179.6|156233.4|156143.4|156278|156188|156228.9|156138.9|34
1654862760000|2022-06-10 12:06:00|156231|156141|156228.8|156138.8|156231.9|156141.9|156210.8|156120.8|28
1654862770000|2022-06-10 12:06:10|156230.8|156140.8|156221|156131|156232.5|156142.5|156221|156131|17
1654862780000|2022-06-10 12:06:20|156222.6|156132.6|156230.7|156140.7|156230.7|156140.7|156220.1|156130.1|21
1654862790000|2022-06-10 12:06:30|156224|156134|156214.4|156124.4|156229.7|156139.7|156210.7|156120.7|32
1654862800000|2022-06-10 12:06:40|156213.4|156123.4|156185|156095|156214.1|156124.1|156184.3|156094.3|38
1654862810000|2022-06-10 12:06:50|156184.8|156094.8|156184.9|156094.9|156185|156095|156183.6|156093.6|25
1654862820000|2022-06-10 12:07:00|156184.5|156094.5|156188.7|156098.7|156205.2|156115.2|156184|156094|31
1654862830000|2022-06-10 12:07:10|156191.7|156101.7|156185.9|156095.9|156191.7|156101.7|156184.1|156094.1|22
1654862840000|2022-06-10 12:07:20|156184.2|156094.2|156184.6|156094.6|156186.8|156096.8|156183.3|156093.3|25
1654862850000|2022-06-10 12:07:30|156184.1|156094.1|156191.7|156101.7|156193.7|156103.7|156173.8|156083.8|27
1654862860000|2022-06-10 12:07:40|156192|156102|156187.4|156097.4|156192|156102|156184.9|156094.9|26
1654862870000|2022-06-10 12:07:50|156187.3|156097.3|156185|156095|156187.3|156097.3|156184.7|156094.7|14
1654862880000|2022-06-10 12:08:00|156184.9|156094.9|156176.1|156086.1|156186.2|156096.2|156174.6|156084.6|27
1654862890000|2022-06-10 12:08:10|156175.9|156085.9|156285.4|156195.4|156291.4|156201.4|156159|156069|31
1654862900000|2022-06-10 12:08:20|156286.7|156196.7|156389.5|156299.5|156393.4|156303.4|156284.9|156194.9|33
1654862910000|2022-06-10 12:08:30|156389.3|156299.3|156370.6|156280.6|156389.8|156299.8|156369.4|156279.4|34
1654862920000|2022-06-10 12:08:40|156370.7|156280.7|156441|156351|156449.5|156359.5|156366.9|156276.9|35
1654862930000|2022-06-10 12:08:50|156425.7|156335.7|156418.5|156328.5|156444.4|156354.4|156406.8|156316.8|39
1654862940000|2022-06-10 12:09:00|156416.9|156326.9|156405.7|156315.7|156429.1|156339.1|156399.2|156309.2|37
1654862950000|2022-06-10 12:09:10|156399.6|156309.6|156334.3|156244.3|156399.6|156309.6|156331.4|156241.4|39
1654862960000|2022-06-10 12:09:20|156335.3|156245.3|156327.1|156237.1|156336.7|156246.7|156324.6|156234.6|31
1654862970000|2022-06-10 12:09:30|156327.3|156237.3|156325.8|156235.8|156334.8|156244.8|156320.1|156230.1|34
1654862980000|2022-06-10 12:09:40|156326|156236|156327.4|156237.4|156351.5|156261.5|156321.1|156231.1|39
1654862990000|2022-06-10 12:09:50|156326.9|156236.9|156274.3|156184.3|156328.5|156238.5|156265.8|156175.8|38
1654863000000|2022-06-10 12:10:00|156275.5|156185.5|156281.7|156191.7|156281.7|156191.7|156271.3|156181.3|25
1654863010000|2022-06-10 12:10:10|156282|156192|156273.3|156183.3|156294.7|156204.7|156272|156182|28
1654863020000|2022-06-10 12:10:20|156273.1|156183.1|156279.1|156189.1|156281.8|156191.8|156272.7|156182.7|20
1654863030000|2022-06-10 12:10:30|156279.4|156189.4|156256.6|156166.6|156280.6|156190.6|156255.7|156165.7|31
1654863040000|2022-06-10 12:10:40|156257|156167|156250.5|156160.5|156257|156167|156243.6|156153.6|26
1654863050000|2022-06-10 12:10:50|156250.2|156160.2|156277.3|156187.3|156288.9|156198.9|156249.1|156159.1|28
1654863060000|2022-06-10 12:11:00|156277.4|156187.4|156283|156193|156286.5|156196.5|156271.5|156181.5|35
1654863070000|2022-06-10 12:11:10|156290.2|156200.2|156283.8|156193.8|156290.2|156200.2|156281.5|156191.5|35
1654863080000|2022-06-10 12:11:20|156285.3|156195.3|156285.3|156195.3|156289.4|156199.4|156283.3|156193.3|28
1654863090000|2022-06-10 12:11:30|156288|156198|156289.1|156199.1|156292.4|156202.4|156285.6|156195.6|20
1654863100000|2022-06-10 12:11:40|156289.3|156199.3|156295.2|156205.2|156298.2|156208.2|156287.7|156197.7|28
1654863110000|2022-06-10 12:11:50|156295.5|156205.5|156312.4|156222.4|156312.4|156222.4|156290.7|156200.7|27
1654863120000|2022-06-10 12:12:00|156311.3|156221.3|156307|156217|156311.3|156221.3|156300.8|156210.8|25
1654863130000|2022-06-10 12:12:10|156304.9|156214.9|156320.6|156230.6|156320.6|156230.6|156303.7|156213.7|32
1654863140000|2022-06-10 12:12:20|156322.1|156232.1|156306.6|156216.6|156322.5|156232.5|156306.6|156216.6|22
1654863150000|2022-06-10 12:12:30|156306.5|156216.5|156302.7|156212.7|156307.1|156217.1|156302|156212|18
1654863160000|2022-06-10 12:12:40|156301.9|156211.9|156303|156213|156304.2|156214.2|156301.9|156211.9|16
1654863170000|2022-06-10 12:12:50|156303.8|156213.8|156258.5|156168.5|156303.8|156213.8|156253.1|156163.1|26
1654863180000|2022-06-10 12:13:00|156261.8|156171.8|156263.4|156173.4|156266.5|156176.5|156254.5|156164.5|38
1654863190000|2022-06-10 12:13:10|156264.1|156174.1|156199|156109|156264.1|156174.1|156197.3|156107.3|35
1654863200000|2022-06-10 12:13:20|156204.4|156114.4|156235.4|156145.4|156238.8|156148.8|156201.2|156111.2|37
1654863210000|2022-06-10 12:13:30|156234.7|156144.7|156238.1|156148.1|156238.6|156148.6|156228.1|156138.1|38
1654863220000|2022-06-10 12:13:40|156236.6|156146.6|156229.9|156139.9|156237.5|156147.5|156225.5|156135.5|37
1654863230000|2022-06-10 12:13:50|156237.1|156147.1|156237.9|156147.9|156238.8|156148.8|156233|156143|32
1654863240000|2022-06-10 12:14:00|156239.3|156149.3|156216.6|156126.6|156240.4|156150.4|156215.8|156125.8|35
1654863250000|2022-06-10 12:14:10|156216.1|156126.1|156226.3|156136.3|156228|156138|156216.1|156126.1|35
1654863260000|2022-06-10 12:14:20|156226.8|156136.8|156233.3|156143.3|156234.5|156144.5|156222.2|156132.2|33
1654863270000|2022-06-10 12:14:30|156233.6|156143.6|156241.4|156151.4|156241.7|156151.7|156230.8|156140.8|24
1654863280000|2022-06-10 12:14:40|156241.8|156151.8|156247.6|156157.6|156250|156160|156240.9|156150.9|27
1654863290000|2022-06-10 12:14:50|156247.5|156157.5|156236.1|156146.1|156248.3|156158.3|156233.2|156143.2|32
1654863300000|2022-06-10 12:15:00|156236.6|156146.6|156236.9|156146.9|156238.4|156148.4|156228.6|156138.6|32
1654863310000|2022-06-10 12:15:10|156236.8|156146.8|156290.5|156200.5|156295.7|156205.7|156236.3|156146.3|35
1654863320000|2022-06-10 12:15:20|156291|156201|156270.8|156180.8|156291|156201|156256.3|156166.3|36
1654863330000|2022-06-10 12:15:30|156267.2|156177.2|156262.4|156172.4|156272.9|156182.9|156260.8|156170.8|37
1654863340000|2022-06-10 12:15:40|156262|156172|156267.5|156177.5|156268.7|156178.7|156262|156172|27
1654863350000|2022-06-10 12:15:50|156272.1|156182.1|156261.4|156171.4|156272.1|156182.1|156260.3|156170.3|36
1654863360000|2022-06-10 12:16:00|156261.8|156171.8|156274.5|156184.5|156277.6|156187.6|156259.5|156169.5|29
1654863370000|2022-06-10 12:16:10|156270.2|156180.2|156278.4|156188.4|156284.9|156194.9|156257.5|156167.5|37
1654863380000|2022-06-10 12:16:20|156276.7|156186.7|156277.1|156187.1|156281|156191|156273.3|156183.3|31
1654863390000|2022-06-10 12:16:30|156275.2|156185.2|156292.3|156202.3|156302.1|156212.1|156275.2|156185.2|36
1654863400000|2022-06-10 12:16:40|156289.2|156199.2|156308|156218|156308.3|156218.3|156283.4|156193.4|32
1654863410000|2022-06-10 12:16:50|156308.2|156218.2|156258.3|156168.3|156308.2|156218.2|156258.3|156168.3|36
1654863420000|2022-06-10 12:17:00|156253.9|156163.9|156210.5|156120.5|156273.6|156183.6|156210.5|156120.5|32
1654863430000|2022-06-10 12:17:10|156220|156130|156227.7|156137.7|156227.7|156137.7|156213.2|156123.2|15
1654863440000|2022-06-10 12:17:20|156225.5|156135.5|156159.3|156069.3|156228|156138|156155.1|156065.1|24
1654863450000|2022-06-10 12:17:30|156160.8|156070.8|156159.1|156069.1|156160.8|156070.8|156152.7|156062.7|24
1654863460000|2022-06-10 12:17:40|156158.8|156068.8|156128.7|156038.7|156159.8|156069.8|156128.7|156038.7|27
1654863470000|2022-06-10 12:17:50|156132.9|156042.9|156131.8|156041.8|156148.9|156058.9|156126.3|156036.3|32
1654863480000|2022-06-10 12:18:00|156130.3|156040.3|156222.3|156132.3|156223.3|156133.3|156129.7|156039.7|34
1654863490000|2022-06-10 12:18:10|156221|156131|156219.7|156129.7|156223.8|156133.8|156218.4|156128.4|17
1654863500000|2022-06-10 12:18:20|156219.6|156129.6|156218.6|156128.6|156220.5|156130.5|156216.6|156126.6|19
1654863510000|2022-06-10 12:18:30|156218|156128|156213.3|156123.3|156222|156132|156211.9|156121.9|23
1654863520000|2022-06-10 12:18:40|156215.5|156125.5|156217|156127|156217|156127|156207.8|156117.8|26
1654863530000|2022-06-10 12:18:50|156217.6|156127.6|156218.6|156128.6|156220.1|156130.1|156216.9|156126.9|26
1654863540000|2022-06-10 12:19:00|156218.5|156128.5|156220.3|156130.3|156222.7|156132.7|156218.3|156128.3|20
1654863550000|2022-06-10 12:19:10|156219.1|156129.1|156221|156131|156234.1|156144.1|156217.9|156127.9|34
1654863560000|2022-06-10 12:19:20|156221.2|156131.2|156220.7|156130.7|156223.5|156133.5|156220.2|156130.2|31
1654863570000|2022-06-10 12:19:30|156220.5|156130.5|156219.3|156129.3|156221.3|156131.3|156218.8|156128.8|15
1654863580000|2022-06-10 12:19:40|156219.5|156129.5|156217.5|156127.5|156219.8|156129.8|156216.4|156126.4|15
1654863590000|2022-06-10 12:19:50|156218.5|156128.5|156220|156130|156222.8|156132.8|156215.9|156125.9|21
1654863600000|2022-06-10 12:20:00|156221.2|156131.2|156214.3|156124.3|156222.3|156132.3|156201.1|156111.1|31
1654863610000|2022-06-10 12:20:10|156215.3|156125.3|156220.4|156130.4|156221.4|156131.4|156215.3|156125.3|20
1654863620000|2022-06-10 12:20:20|156220.3|156130.3|156201.9|156111.9|156221|156131|156186.4|156096.4|26
1654863630000|2022-06-10 12:20:30|156201.6|156111.6|156192.1|156102.1|156201.6|156111.6|156192.1|156102.1|29
1654863640000|2022-06-10 12:20:40|156192.7|156102.7|156213.2|156123.2|156213.6|156123.6|156192.7|156102.7|34
1654863650000|2022-06-10 12:20:50|156213.8|156123.8|156156.4|156066.4|156216.6|156126.6|156152.4|156062.4|38
1654863660000|2022-06-10 12:21:00|156163.6|156073.6|156172.8|156082.8|156172.8|156082.8|156156.4|156066.4|39
1654863670000|2022-06-10 12:21:10|156172.6|156082.6|156173.2|156083.2|156176.2|156086.2|156172|156082|31
1654863680000|2022-06-10 12:21:20|156172|156082|156177|156087|156178.7|156088.7|156171.8|156081.8|26
1654863690000|2022-06-10 12:21:30|156176.8|156086.8|156178.2|156088.2|156178.4|156088.4|156173.9|156083.9|28
1654863700000|2022-06-10 12:21:40|156179|156089|156177.7|156087.7|156181.2|156091.2|156177.6|156087.6|27
1654863710000|2022-06-10 12:21:50|156178|156088|156184|156094|156184|156094|156176.9|156086.9|24
1654863720000|2022-06-10 12:22:00|156185.6|156095.6|156185.9|156095.9|156185.9|156095.9|156172|156082|38
1654863730000|2022-06-10 12:22:10|156187.1|156097.1|156237.6|156147.6|156237.6|156147.6|156178.3|156088.3|39
1654863740000|2022-06-10 12:22:20|156234.7|156144.7|156247.9|156157.9|156250.9|156160.9|156233.1|156143.1|39
1654863750000|2022-06-10 12:22:30|156247.5|156157.5|156227|156137|156250.8|156160.8|156223.9|156133.9|27
1654863760000|2022-06-10 12:22:40|156222|156132|156213.1|156123.1|156239.8|156138|156209.8|156109.8|40
1654863770000|2022-06-10 12:22:50|156214.7|156124.7|156264.1|156174.1|156268.8|156178.8|156213.5|156123.5|38
1654863780000|2022-06-10 12:23:00|156261.3|156171.3|156255.8|156165.8|156262.4|156172.4|156253|156163|33
1654863790000|2022-06-10 12:23:10|156257|156167|156260.4|156170.4|156263|156173|156254.1|156164.1|32
1654863800000|2022-06-10 12:23:20|156259.4|156169.4|156256.5|156166.5|156262.2|156172.2|156252.2|156162.2|36
1654863810000|2022-06-10 12:23:30|156254.5|156164.5|156263.2|156173.2|156264.8|156174.8|156247.5|156157.5|37
1654863820000|2022-06-10 12:23:40|156261.2|156171.2|156256.8|156166.8|156278|156188|156250.3|156160.3|38
1654863830000|2022-06-10 12:23:50|156255.2|156165.2|156217.1|156127.1|156256|156166|156205.6|156114.4|30
1654863840000|2022-06-10 12:24:00|156216|156126|156211.9|156121.9|156218.8|156128.8|156207.9|156117.9|38
1654863850000|2022-06-10 12:24:10|156208.3|156118.3|156200.4|156110.4|156208.4|156118.4|156199.8|156109.8|33
1654863860000|2022-06-10 12:24:20|156200.8|156110.8|156196.1|156106.1|156201.1|156111.1|156192.5|156102.5|36
1654863870000|2022-06-10 12:24:30|156196.4|156106.4|156193.9|156103.9|156201.9|156111.9|156188.9|156098.9|34
1654863880000|2022-06-10 12:24:40|156200.5|156110.5|156198.7|156108.7|156202.6|156112.6|156191.4|156101.4|36
1654863890000|2022-06-10 12:24:50|156195.5|156105.5|156170.4|156080.4|156195.5|156105.5|156154.6|156064.6|37
1654863900000|2022-06-10 12:25:00|156176|156086|156177.8|156087.8|156183.2|156093.2|156176|156086|35
1654863910000|2022-06-10 12:25:10|156177.1|156087.1|156180.5|156090.5|156182.9|156092.9|156177.1|156087.1|35
1654863920000|2022-06-10 12:25:20|156181.5|156091.5|156126.8|156036.8|156182.8|156092.8|156089.4|155997.3|36
1654863930000|2022-06-10 12:25:30|156140.1|156050.1|156141.3|156051.3|156155.4|156065.4|156138.4|156048.4|36
1654863940000|2022-06-10 12:25:40|156140.6|156050.6|156142.8|156052.8|156149.3|156059.3|156131.1|156041.1|35
1654863950000|2022-06-10 12:25:50|156147.2|156057.2|156146|156016|156148.5|156058.5|156126.9|156016|38
1654863960000|2022-06-10 12:26:00|156114.5|156024.5|156119|156029|156127.4|156037.4|156114.5|156024.5|38
1654863970000|2022-06-10 12:26:10|156116.2|156026.2|156137.7|156007.7|156144.9|156031.5|156115.5|156006.4|37
1654863980000|2022-06-10 12:26:20|156140.8|156010.8|156155.9|156025.9|156158.3|156028.3|156135.5|156005.5|35
1654863990000|2022-06-10 12:26:30|156162.6|156032.6|156160.5|156030.5|156166.9|156036.9|156154.3|156024.3|29
1654864000000|2022-06-10 12:26:40|156162.1|156032.1|156127|156037|156166.7|156055.5|156116|156022.1|35
1654864010000|2022-06-10 12:26:50|156136|156046|156067|155977|156167|156058.8|156067|155971.2|40
1654864020000|2022-06-10 12:27:00|156060.5|155970.5|156084|155954|156084|155973.5|156051.4|155932.5|33
1654864030000|2022-06-10 12:27:10|156083.4|155953.4|156069|155979|156083.4|155983.9|156048.9|155941.4|33
1654864040000|2022-06-10 12:27:20|156075.2|155985.2|156064.8|155974.8|156075.2|155985.2|156064.8|155974.8|25
1654864050000|2022-06-10 12:27:30|156066.9|155976.9|156066.1|155976.1|156069.3|155979.3|156063.6|155973.6|19
1654864060000|2022-06-10 12:27:40|156066.5|155976.5|156068.5|155978.5|156071.8|155981.8|156065.9|155975.9|15
1654864070000|2022-06-10 12:27:50|156071.7|155981.7|155981.6|155851.6|156071.7|155981.7|155967|155837|38
1654864080000|2022-06-10 12:28:00|155983|155853|155968.9|155838.9|155991.6|155861.6|155959.3|155829.3|28
1654864090000|2022-06-10 12:28:10|155962.9|155832.9|155963.3|155833.3|156002|155872|155946|155816|25
1654864100000|2022-06-10 12:28:20|155963.8|155833.8|155968.7|155838.7|155999.3|155869.3|155962.5|155832.5|21
1654864110000|2022-06-10 12:28:30|155976.8|155846.8|155975.5|155845.5|155983.3|155853.3|155956.6|155826.6|24
1654864120000|2022-06-10 12:28:40|155974|155844|155978.5|155848.5|155998.8|155868.8|155968.3|155838.3|33
1654864130000|2022-06-10 12:28:50|155986.4|155856.4|155977|155847|155997|155867|155961.1|155828.2|33
1654864140000|2022-06-10 12:29:00|155975.8|155845.8|155981.7|155851.7|156001|155871|155974|155844|29
1654864150000|2022-06-10 12:29:10|155988.9|155858.9|155972.8|155842.8|155997.5|155867.5|155972.8|155794.1|28
1654864160000|2022-06-10 12:29:20|155982.9|155852.9|155962.1|155832.1|156027.7|155897.7|155961.6|155831.6|39
1654864170000|2022-06-10 12:29:30|155959.3|155829.3|155946.5|155816.5|155984|155829.3|155912.8|155627.7|35
1654864180000|2022-06-10 12:29:40|155946|155816|155956.8|155789.8|155986.7|155816|155906.7|155727.5|36
1654864190000|2022-06-10 12:29:50|155982|155747.2|155981.8|155705.2|156043|155791.5|155959.1|155675|23
1654864200000|2022-06-10 12:30:00|155980.1|155714.8|156306.3|155964.3|156469.6|156225.4|155815.5|155473.5|35
1654864210000|2022-06-10 12:30:10|156296|155954|156840.1|156580.1|156840.1|156580.1|156223.7|155881.7|37
1654864220000|2022-06-10 12:30:20|156920.8|156641.4|156795.4|156620.3|156997|156811.7|156735|156528.8|38
1654864230000|2022-06-10 12:30:30|156804.5|156624.3|156644.8|156514.8|156834.3|156679.6|156632.7|156502.7|40
1654864240000|2022-06-10 12:30:40|156640.8|156510.8|156702.6|156532.9|156782.9|156623.9|156635.2|156505.2|40
1654864250000|2022-06-10 12:30:50|156716.7|156534.1|156776.4|156646.4|156780|156650|156702.4|156528.7|40
1654864260000|2022-06-10 12:31:00|156783|156653|156838.6|156708.6|156844.3|156714.3|156730|156600|36
1654864270000|2022-06-10 12:31:10|156844|156714|156930.5|156800.5|156953.4|156823.4|156844|156714|36
1654864280000|2022-06-10 12:31:20|156929.5|156799.5|156800.3|156670.3|156930.9|156800.9|156765.9|156611.1|40
1654864290000|2022-06-10 12:31:30|156802.8|156672.8|156837.2|156707.2|156851|156721|156801.4|156671.4|37
1654864300000|2022-06-10 12:31:40|156840.3|156710.3|156861.1|156731.1|156875.5|156745.5|156814.9|156684.9|40
1654864310000|2022-06-10 12:31:50|156860.8|156730.8|156813.7|156683.7|156876.4|156746.4|156798.1|156668.1|39
1654864320000|2022-06-10 12:32:00|156810.1|156680.1|156923.3|156793.3|156923.3|156793.3|156803.6|156673.6|40
1654864330000|2022-06-10 12:32:10|156933.5|156803.5|156877.4|156747.4|156933.5|156803.5|156868.5|156738.5|39
1654864340000|2022-06-10 12:32:20|156916.5|156786.5|156922.7|156792.7|156938.6|156827.7|156881.3|156751.3|36
1654864350000|2022-06-10 12:32:30|156904.2|156774.2|156939.3|156809.3|156950.1|156820.1|156903.5|156773.5|37
1654864360000|2022-06-10 12:32:40|156948.7|156818.7|156962.9|156832.9|156994.4|156861.3|156912.2|156782.2|40
1654864370000|2022-06-10 12:32:50|156953.7|156823.7|156940.9|156810.9|156979.8|156849.8|156917.5|156787.5|40
1654864380000|2022-06-10 12:33:00|156946.9|156816.9|156948.5|156818.5|156954.9|156824.9|156900.5|156770.5|39
1654864390000|2022-06-10 12:33:10|156951.2|156821.2|156968.4|156838.4|156992.8|156862.8|156946.6|156816.6|38
1654864400000|2022-06-10 12:33:20|156981.9|156851.9|156957.1|156827.1|156992.9|156862.1|156935|156773|41
1654864410000|2022-06-10 12:33:30|156971|156841|156976.4|156846.4|157014|156884|156953.5|156823.5|40
1654864420000|2022-06-10 12:33:40|156991.3|156861.3|156966.9|156836.9|157005.3|156875.3|156957|156827|40
1654864430000|2022-06-10 12:33:50|156969.9|156839.9|156968.7|156838.7|156986.9|156856.9|156945.8|156815.8|39
1654864440000|2022-06-10 12:34:00|156971.9|156841.9|156997.9|156867.9|157024.1|156894.1|156949.6|156819.6|40
1654864450000|2022-06-10 12:34:10|157026.7|156896.7|157022.1|156892.1|157092.7|156962.7|157008.3|156878.3|40
1654864460000|2022-06-10 12:34:20|157029.5|156899.5|156980.2|156850.2|157029.5|156899.5|156964.1|156834.1|37
1654864470000|2022-06-10 12:34:30|156976.4|156846.4|156943|156813|156981.2|156851.2|156919.4|156770.6|40
1654864480000|2022-06-10 12:34:40|156949.3|156819.3|156974.8|156844.8|156997.2|156867.2|156938.6|156803.1|40
1654864490000|2022-06-10 12:34:50|156975.9|156845.9|156957.8|156827.8|156992|156862|156925.1|156813.6|36
1654864500000|2022-06-10 12:35:00|156942.2|156812.2|156906|156776|156962.5|156832.5|156906|156776|27
1654864510000|2022-06-10 12:35:10|156907|156777|156748.1|156618.1|156912.4|156782.4|156748.1|156618.1|38
1654864520000|2022-06-10 12:35:20|156766.2|156636.2|156785.4|156655.4|156821.6|156729|156736.8|156606.8|40
1654864530000|2022-06-10 12:35:30|156787.6|156657.6|156700.3|156570.3|156847.5|156717.5|156700.3|156570.3|39
1654864540000|2022-06-10 12:35:40|156714.4|156584.4|156654.4|156524.4|156719.2|156589.2|156636.4|156506.4|39
1654864550000|2022-06-10 12:35:50|156637.7|156507.7|156652|156522|156662.8|156532.8|156599.3|156469.3|40
1654864560000|2022-06-10 12:36:00|156646.3|156516.3|156645.3|156515.3|156676.7|156546.7|156581|156451|40
1654864570000|2022-06-10 12:36:10|156659.5|156529.5|156690.8|156560.8|156707.7|156577.7|156639.8|156509.8|39
1654864580000|2022-06-10 12:36:20|156700|156570|156682.5|156552.5|156729.7|156599.7|156656.4|156526.4|39
1654864590000|2022-06-10 12:36:30|156692.7|156562.7|156652.6|156522.6|156705.9|156575.9|156645.5|156515.5|40
1654864600000|2022-06-10 12:36:40|156651.5|156521.5|156723.6|156593.6|156753.9|156623.9|156648.7|156518.7|39
1654864610000|2022-06-10 12:36:50|156726.9|156596.9|156769.7|156679.7|156780.4|156690.4|156723.4|156593.4|39
1654864620000|2022-06-10 12:37:00|156769.2|156679.2|156713.7|156583.7|156773.1|156680.7|156680|156583.7|40
1654864630000|2022-06-10 12:37:10|156719.7|156589.7|156721.9|156591.9|156726.1|156608.7|156680.1|156580.7|40
1654864640000|2022-06-10 12:37:20|156718.9|156588.9|156693.1|156603.1|156723.7|156608.1|156683.2|156580.6|40
1654864650000|2022-06-10 12:37:30|156716.8|156586.8|156782.9|156652.9|156786.6|156656.6|156716.8|156586.8|40
1654864660000|2022-06-10 12:37:40|156780|156650|156753.9|156623.9|156780|156650|156704.3|156597.2|40
1654864670000|2022-06-10 12:37:50|156755.8|156625.8|156769.8|156639.8|156794.9|156677.5|156750.6|156620.6|39
1654864680000|2022-06-10 12:38:00|156746.8|156656.8|156805.5|156715.5|156851.7|156732|156740.5|156626.8|36
1654864690000|2022-06-10 12:38:10|156805.3|156715.3|156851|156761|156851|156761|156804|156703|35
1654864700000|2022-06-10 12:38:20|156855.7|156765.7|156877.5|156747.5|156880.7|156774.1|156833.5|156704.6|37
1654864710000|2022-06-10 12:38:30|156880.8|156750.8|156925|156795|156931.8|156801.8|156846.5|156733|40
1654864720000|2022-06-10 12:38:40|156899.9|156769.9|156930.1|156800.1|156948.8|156819.6|156885.3|156755.3|38
1654864730000|2022-06-10 12:38:50|156953.8|156823.8|156968.8|156838.8|156975|156853.1|156933.1|156803.1|37
1654864740000|2022-06-10 12:39:00|156955.7|156825.7|156901|156811|156969|156851.2|156901|156801|38
1654864750000|2022-06-10 12:39:10|156897.2|156807.2|156911.4|156821.4|156971|156844.1|156897.2|156783.2|37
1654864760000|2022-06-10 12:39:20|156917.6|156827.6|156885|156795|156954.9|156837.2|156879.1|156768.8|33
1654864770000|2022-06-10 12:39:30|156866.5|156776.5|156853.9|156723.9|156913.7|156791.5|156844.7|156718.1|39
1654864780000|2022-06-10 12:39:40|156846.9|156716.9|156814.8|156724.8|156864.3|156735.6|156810.6|156712.8|39
1654864790000|2022-06-10 12:39:50|156817|156727|156792.2|156662.2|156849.2|156737.8|156742.3|156640.3|39
1654864800000|2022-06-10 12:40:00|156788.2|156658.2|156763.7|156633.7|156805.6|156675.6|156763.7|156633.7|40
1654864810000|2022-06-10 12:40:10|156779.3|156649.3|156682.9|156592.9|156779.3|156649.3|156667.6|156537.6|40
1654864820000|2022-06-10 12:40:20|156692.6|156602.6|156706.5|156616.5|156739.2|156620.5|156679.9|156580.1|39
1654864830000|2022-06-10 12:40:30|156710.1|156620.1|156694.3|156604.3|156740.3|156620.1|156683.5|156576.7|39
1654864840000|2022-06-10 12:40:40|156720.3|156590.3|156715|156585|156747.1|156617.1|156684.2|156566.2|38
1654864850000|2022-06-10 12:40:50|156709.3|156579.3|156672.5|156542.5|156712.5|156582.5|156658.9|156528.9|37
1654864860000|2022-06-10 12:41:00|156671.4|156541.4|156652.4|156562.4|156686.5|156562.4|156615.7|156525.7|39
1654864870000|2022-06-10 12:41:10|156628.4|156538.4|156525.5|156395.5|156682.1|156564.5|156525.5|156395.5|36
1654864880000|2022-06-10 12:41:20|156514.8|156384.8|156434.2|156304.2|156521.5|156391.5|156434.2|156304.2|38
1654864890000|2022-06-10 12:41:30|156383.2|156293.2|156385.8|156295.8|156411.2|156305.5|156355.2|156256.1|38
1654864900000|2022-06-10 12:41:40|156392.7|156302.7|156356.8|156226.8|156404.5|156314.5|156325.7|156198.2|40
1654864910000|2022-06-10 12:41:50|156335.8|156205.8|156391.1|156261.1|156396.5|156266.5|156327.7|156197.7|40
1654864920000|2022-06-10 12:42:00|156376.3|156246.3|156397.9|156267.9|156437|156307|156363|156233|40
1654864930000|2022-06-10 12:42:10|156404.5|156274.5|156347.9|156257.9|156404.5|156279.4|156331.2|156201.2|40
1654864940000|2022-06-10 12:42:20|156352.1|156222.1|156386.3|156256.3|156413.2|156283.2|156349.4|156219.4|40
1654864950000|2022-06-10 12:42:30|156385.2|156255.2|156395.2|156265.2|156413.5|156312.8|156381.9|156251.9|40
1654864960000|2022-06-10 12:42:40|156395.5|156305.5|156364|156274|156406.8|156305.5|156343.8|156213.8|35
1654864970000|2022-06-10 12:42:50|156376.2|156286.2|156483.1|156353.1|156508.8|156401.1|156364.1|156234.1|38
1654864980000|2022-06-10 12:43:00|156477.2|156347.2|156568.7|156438.7|156598.7|156468.7|156469.8|156339.8|38
1654864990000|2022-06-10 12:43:10|156556.9|156426.9|156572.5|156442.5|156676.8|156546.8|156556.9|156426.9|40
1654865000000|2022-06-10 12:43:20|156599.1|156469.1|156594.4|156464.4|156602|156472|156573.8|156443.8|37
1654865010000|2022-06-10 12:43:30|156601.7|156471.7|156536.8|156446.8|156622.1|156525.9|156527.1|156420.1|37
1654865020000|2022-06-10 12:43:40|156538.5|156448.5|156440.9|156350.9|156539|156449|156423|156333|39
1654865030000|2022-06-10 12:43:50|156438.3|156348.3|156423.5|156333.5|156438.3|156348.3|156403.5|156293|40
1654865040000|2022-06-10 12:44:00|156424.3|156334.3|156473.2|156383.2|156488.2|156398.2|156424.1|156334.1|40
1654865050000|2022-06-10 12:44:10|156475.2|156385.2|156472.6|156382.6|156489.1|156399.1|156468.8|156378.8|40
1654865060000|2022-06-10 12:44:20|156489.8|156399.8|156479.6|156389.6|156489.8|156399.8|156447.4|156357.4|40
1654865070000|2022-06-10 12:44:30|156467.2|156377.2|156460.2|156370.2|156478.5|156388.5|156453.3|156363.3|40
1654865080000|2022-06-10 12:44:40|156459.8|156369.8|156460.1|156370.1|156480.1|156390.1|156450.5|156360.5|37
1654865090000|2022-06-10 12:44:50|156452.3|156362.3|156478.5|156388.5|156485.2|156395.2|156434.8|156344.8|38
1654865100000|2022-06-10 12:45:00|156472.3|156382.3|156416.2|156326.2|156483.2|156393.2|156411.5|156321.5|39
1654865110000|2022-06-10 12:45:10|156411.3|156321.3|156429.7|156339.7|156431.5|156341.5|156411.3|156321.3|30
1654865120000|2022-06-10 12:45:20|156430|156340|156419.4|156329.4|156433.9|156343.9|156419.4|156329.4|35
1654865130000|2022-06-10 12:45:30|156417.5|156327.5|156416.8|156326.8|156427.2|156337.2|156399.2|156309.2|36
1654865140000|2022-06-10 12:45:40|156413.8|156323.8|156426|156336|156426|156336|156401.8|156311.8|39
1654865150000|2022-06-10 12:45:50|156422.7|156332.7|156464.4|156374.4|156465.6|156375.6|156413.3|156323.3|38
1654865160000|2022-06-10 12:46:00|156466.2|156376.2|156475.6|156385.6|156489.8|156399.8|156459.5|156369.5|38
1654865170000|2022-06-10 12:46:10|156480.7|156390.7|156514.8|156424.8|156533.5|156443.5|156477|156375.8|33
1654865180000|2022-06-10 12:46:20|156542.4|156412.4|156540.3|156450.3|156559|156456.3|156521.2|156411.4|36
1654865190000|2022-06-10 12:46:30|156540.6|156450.6|156507.7|156417.7|156540.6|156450.6|156507.7|156417.7|37
1654865200000|2022-06-10 12:46:40|156507.5|156417.5|156532.3|156442.3|156532.3|156442.3|156501.2|156381.4|35
1654865210000|2022-06-10 12:46:50|156525.6|156435.6|156500.7|156410.7|156557.2|156467.2|156489.8|156399.8|40
1654865220000|2022-06-10 12:47:00|156497.5|156407.5|156521.3|156431.3|156521.3|156431.3|156486.2|156396.2|34
1654865230000|2022-06-10 12:47:10|156518.1|156428.1|156533.9|156443.9|156543.6|156453.6|156517.7|156427.7|39
1654865240000|2022-06-10 12:47:20|156530.4|156440.4|156529.6|156439.6|156536.6|156446.6|156515.1|156425.1|38
1654865250000|2022-06-10 12:47:30|156530.9|156440.9|156615.2|156525.2|156615.2|156525.2|156520.3|156430.3|39
1654865260000|2022-06-10 12:47:40|156612.5|156522.5|156608.2|156518.2|156629.4|156539.4|156595.7|156505.7|40
1654865270000|2022-06-10 12:47:50|156607|156517|156645.8|156555.8|156652.6|156562.6|156599.2|156509.2|39
1654865280000|2022-06-10 12:48:00|156648.5|156558.5|156689.5|156599.5|156704.3|156599.9|156624.9|156523.9|40
1654865290000|2022-06-10 12:48:10|156688.5|156598.5|156656.2|156566.2|156706.8|156616.8|156650.2|156560.2|39
1654865300000|2022-06-10 12:48:20|156660.6|156570.6|156628.9|156538.9|156668.1|156578.1|156628.9|156538.9|39
1654865310000|2022-06-10 12:48:30|156627.2|156537.2|156782.4|156692.4|156794|156704|156627.1|156537.1|38
1654865320000|2022-06-10 12:48:40|156784.2|156694.2|156837.2|156747.2|156855.8|156748.3|156742.1|156652.1|38
1654865330000|2022-06-10 12:48:50|156853.8|156723.8|156809.5|156719.5|156862.7|156744.6|156801|156691.1|40
1654865340000|2022-06-10 12:49:00|156806.7|156716.7|156796.6|156706.6|156825.9|156725.4|156784.1|156686.2|39
1654865350000|2022-06-10 12:49:10|156794.6|156704.6|156806.5|156676.5|156826.4|156725|156788.7|156675.8|39
1654865360000|2022-06-10 12:49:20|156775.5|156685.5|156745.9|156655.9|156796.5|156685.5|156740.6|156650.6|34
1654865370000|2022-06-10 12:49:30|156744.2|156654.2|156739.3|156649.3|156745.4|156655.4|156728.4|156638.4|34
1654865380000|2022-06-10 12:49:40|156737.6|156647.6|156806.6|156716.6|156806.6|156716.6|156736.6|156646.6|40
1654865390000|2022-06-10 12:49:50|156794|156704|156795.7|156705.7|156811.2|156721.2|156781.3|156691.3|38
1654865400000|2022-06-10 12:50:00|156794.3|156704.3|156799.9|156709.9|156813|156710.1|156770.9|156680.9|40
1654865410000|2022-06-10 12:50:10|156802|156712|156818.4|156728.4|156821|156731|156790.8|156700.8|36
1654865420000|2022-06-10 12:50:20|156819.8|156729.8|156869.2|156779.2|156889.6|156799.6|156808.1|156718.1|35
1654865430000|2022-06-10 12:50:30|156871.6|156781.6|156878|156788|156903.7|156813.7|156858.7|156768.7|39
1654865440000|2022-06-10 12:50:40|156876|156786|156907.1|156817.1|156936.4|156846.4|156871.4|156781.4|35
1654865450000|2022-06-10 12:50:50|156906.5|156816.5|156987.3|156897.3|156989.7|156899.7|156855.6|156765.6|40
1654865460000|2022-06-10 12:51:00|156987.6|156897.6|157056|156966|157056|156966|156980.7|156890.7|36
1654865470000|2022-06-10 12:51:10|157053.3|156963.3|156984.6|156894.6|157054.1|156964.1|156975.3|156885.3|38
1654865480000|2022-06-10 12:51:20|156986.2|156896.2|156980.6|156890.6|156991.9|156901.9|156980.6|156890.6|35
1654865490000|2022-06-10 12:51:30|156981.1|156891.1|156992|156902|156992|156902|156965.4|156875.4|32
1654865500000|2022-06-10 12:51:40|156992.5|156902.5|157048.5|156958.5|157053.6|156963.6|156979.2|156889.2|38
1654865510000|2022-06-10 12:51:50|157045.2|156955.2|157036.4|156906.4|157072.3|156982.3|157011.5|156903.8|40
1654865520000|2022-06-10 12:52:00|157041.8|156911.8|157030.8|156900.8|157041.8|156911.8|157025.8|156895.8|36
1654865530000|2022-06-10 12:52:10|157030.2|156900.2|157003.3|156913.3|157030.5|156913.3|156985.3|156894.1|34
1654865540000|2022-06-10 12:52:20|157003|156913|156977.8|156847.8|157003|156913|156944.4|156847.8|33
1654865550000|2022-06-10 12:52:30|156984.1|156854.1|157041.9|156911.9|157042.1|156912.1|156980.1|156850.1|40
1654865560000|2022-06-10 12:52:40|157041.1|156911.1|156998.7|156908.7|157041.7|156930.3|156985.6|156895.6|40
1654865570000|2022-06-10 12:52:50|156995.6|156905.6|157052.4|156962.4|157053.2|156963.2|156988.5|156882.8|38
1654865580000|2022-06-10 12:53:00|157055.5|156965.5|157017.4|156927.4|157055.5|156965.5|157008.8|156918.8|35
1654865590000|2022-06-10 12:53:10|157016.9|156926.9|157060.4|156970.4|157086.8|156996.8|157002.8|156912.8|39
1654865600000|2022-06-10 12:53:20|157056|156966|157081.8|156991.8|157098.4|157008.4|157044.1|156940.5|37
1654865610000|2022-06-10 12:53:30|157082|156992|157076.2|156986.2|157088.4|156998.4|157070.5|156980.5|36
1654865620000|2022-06-10 12:53:40|157077.8|156987.8|157091.4|157001.4|157092.1|157002.1|157053.2|156963.2|34
1654865630000|2022-06-10 12:53:50|157091.8|157001.8|157148.5|157058.5|157161|157071|157090.2|157000.2|35
1654865640000|2022-06-10 12:54:00|157150.3|157060.3|157169.2|157039.2|157169.2|157061.8|157140.7|157037|37
1654865650000|2022-06-10 12:54:10|157182.3|157052.3|157144.9|157054.9|157186.4|157080.3|157140.3|157047.5|38
1654865660000|2022-06-10 12:54:20|157145.4|157055.4|157132.9|157042.9|157145.4|157055.4|157132.9|157042.9|40
1654865670000|2022-06-10 12:54:30|157129.6|157039.6|157087.3|156997.3|157129.6|157039.6|157077.2|156987.2|39
1654865680000|2022-06-10 12:54:40|157073|156983|157016.9|156926.9|157079|156989|157016.9|156926.9|38
1654865690000|2022-06-10 12:54:50|157006.5|156916.5|157048.2|156958.2|157048.2|156958.2|156988.5|156898.5|41
1654865700000|2022-06-10 12:55:00|157046|156956|157068.2|156978.2|157077.2|156987.2|157046|156956|39
1654865710000|2022-06-10 12:55:10|157062.7|156972.7|157112.3|157022.3|157147.7|157057.7|157062.7|156972.7|36
1654865720000|2022-06-10 12:55:20|157109.1|157019.1|157071.8|156981.8|157117.5|157027.5|157071.8|156981.8|35
1654865730000|2022-06-10 12:55:30|157071.1|156981.1|157135.9|157045.9|157143.4|157053.4|157071.1|156981.1|37
1654865740000|2022-06-10 12:55:40|157133.5|157043.5|157136.5|157046.5|157143.6|157053.6|157123.4|157033.4|35
1654865750000|2022-06-10 12:55:50|157136.1|157046.1|157129.5|157039.5|157136.1|157046.1|157125.8|157035.8|30
1654865760000|2022-06-10 12:56:00|157128.4|157038.4|157129.7|157039.7|157131.7|157041.7|157124.5|157034.5|29
1654865770000|2022-06-10 12:56:10|157128.3|157038.3|157121.5|157031.5|157128.6|157038.6|157117.3|157027.3|27
1654865780000|2022-06-10 12:56:20|157122.1|157032.1|157114.7|157024.7|157130.6|157040.6|157114.3|157024.3|27
1654865790000|2022-06-10 12:56:30|157114.2|157024.2|157122.7|157032.7|157132.1|157042.1|157114.2|157024.2|36
1654865800000|2022-06-10 12:56:40|157117.8|157027.8|157123|157033|157123.8|157033.8|157113|157023|31
1654865810000|2022-06-10 12:56:50|157122.4|157032.4|157119.7|157029.7|157142.4|157052.4|157118|157028|35
1654865820000|2022-06-10 12:57:00|157120|157030|157118.1|157028.1|157127.9|157037.9|157109|157019|38
1654865830000|2022-06-10 12:57:10|157117.8|157027.8|157215.1|157085.1|157227.5|157137.5|157114.3|157024.3|39
1654865840000|2022-06-10 12:57:20|157181.6|157091.6|157124|157034|157181.6|157091.6|157124|157034|39
1654865850000|2022-06-10 12:57:30|157127.2|157037.2|157151.3|157061.3|157165.2|157075.2|157126.3|157036.3|36
1654865860000|2022-06-10 12:57:40|157158.9|157068.9|157156.3|157066.3|157176.8|157086.8|157140.3|157050.3|39
1654865870000|2022-06-10 12:57:50|157153.8|157063.8|157186.6|157096.6|157186.6|157096.6|157153.8|157063.8|40
1654865880000|2022-06-10 12:58:00|157181.1|157091.1|157178.4|157088.4|157187.2|157097.2|157164.9|157074.9|38
1654865890000|2022-06-10 12:58:10|157183.5|157093.5|157150.2|157060.2|157183.5|157093.5|157131.7|157041.7|38
1654865900000|2022-06-10 12:58:20|157149.3|157059.3|157139|157049|157160.1|157070.1|157134.7|157044.7|38
1654865910000|2022-06-10 12:58:30|157138|157048|157139.4|157049.4|157158.4|157068.4|157134.8|157044.8|35
1654865920000|2022-06-10 12:58:40|157141.5|157051.5|157158.7|157068.7|157160.2|157070.2|157133.6|157043.6|38
1654865930000|2022-06-10 12:58:50|157159.6|157069.6|157150.6|157060.6|157169.7|157079.7|157150.6|157060.6|39
1654865940000|2022-06-10 12:59:00|157145.9|157055.9|157155.1|157065.1|157166.3|157076.3|157139.3|157049.3|39
1654865950000|2022-06-10 12:59:10|157158.8|157068.8|157145.2|157055.2|157159.2|157069.2|157144.1|157054.1|38
1654865960000|2022-06-10 12:59:20|157145.4|157055.4|157128.2|157038.2|157145.4|157055.4|157125.9|157035.9|37
1654865970000|2022-06-10 12:59:30|157126.9|157036.9|157131.7|157041.7|157149.5|157059.5|157111.7|157021.7|37
1654865980000|2022-06-10 12:59:40|157131.9|157041.9|157123.8|157033.8|157131.9|157041.9|157121.4|157031.4|36
1654865990000|2022-06-10 12:59:50|157122.4|157032.4|157160.3|157070.3|157161.9|157071.9|157112.5|157022.5|33
1654866000000|2022-06-10 13:00:00|157159|157069|157111.8|157021.8|157159.1|157069.1|157108|157018|39
1654866010000|2022-06-10 13:00:10|157109.9|157019.9|157095.3|157005.3|157121.8|157031.8|157094.2|157004.2|38
1654866020000|2022-06-10 13:00:20|157079.4|156989.4|157081.4|156991.4|157083.7|156993.7|157053.8|156963.8|37
1654866030000|2022-06-10 13:00:30|157086.8|156996.8|157059.3|156969.3|157091.6|157001.6|157043|156953|38
1654866040000|2022-06-10 13:00:40|157061.9|156971.9|157041|156951|157064.3|156974.3|157027.4|156937.4|35
1654866050000|2022-06-10 13:00:50|157043.5|156953.5|157061.4|156971.4|157071.8|156981.8|157042.7|156952.7|39
1654866060000|2022-06-10 13:01:00|157058.4|156968.4|157012.3|156922.3|157058.5|156968.5|157009|156919|39
1654866070000|2022-06-10 13:01:10|157010.8|156920.8|157003.5|156913.5|157048|156958|156984.1|156894.1|40
1654866080000|2022-06-10 13:01:20|157011.8|156921.8|157039.4|156949.4|157043.2|156953.2|157008.8|156918.8|40
1654866090000|2022-06-10 13:01:30|157038.1|156948.1|157035.2|156945.2|157038.1|156948.1|157023.8|156933.8|38
1654866100000|2022-06-10 13:01:40|157038.7|156948.7|157019.5|156929.5|157038.7|156948.7|157011|156921|38
1654866110000|2022-06-10 13:01:50|157014|156924|157009.3|156919.3|157017.5|156927.5|157002.9|156912.9|35
1654866120000|2022-06-10 13:02:00|157018.6|156928.6|157015.3|156925.3|157022.7|156932.7|157001.5|156911.5|39
1654866130000|2022-06-10 13:02:10|157014.1|156924.1|157010.4|156920.4|157015.7|156925.7|157003.8|156913.8|33
1654866140000|2022-06-10 13:02:20|157048.4|156958.4|157044.2|156954.2|157063.9|156973.9|157038.1|156948.1|37
1654866150000|2022-06-10 13:02:30|157042.6|156952.6|157008.6|156918.6|157044.3|156954.3|157008.6|156918.6|39
1654866160000|2022-06-10 13:02:40|157011|156921|157027.9|156937.9|157034.1|156944.1|157004.7|156914.7|38
1654866170000|2022-06-10 13:02:50|157027.5|156937.5|156971.8|156881.8|157033.4|156943.4|156949.8|156859.8|38
1654866180000|2022-06-10 13:03:00|156972|156882|156985.8|156895.8|156988.5|156898.5|156971.3|156881.3|38
1654866190000|2022-06-10 13:03:10|156985.9|156895.9|156967.9|156877.9|156987.6|156897.6|156967.9|156877.9|39
1654866200000|2022-06-10 13:03:20|156972.1|156882.1|156989.6|156899.6|156995.1|156905.1|156965.8|156875.8|39
1654866210000|2022-06-10 13:03:30|156991.1|156901.1|156979.6|156889.6|156991.1|156901.1|156964.1|156874.1|38
1654866220000|2022-06-10 13:03:40|156985.5|156895.5|157012.7|156922.7|157012.8|156922.8|156976.6|156886.6|27
1654866230000|2022-06-10 13:03:50|157012.3|156922.3|157001.4|156911.4|157012.3|156922.3|156996.4|156906.4|37
1654866240000|2022-06-10 13:04:00|157001.8|156911.8|156984.8|156894.8|157013.1|156923.1|156967.2|156877.2|40
1654866250000|2022-06-10 13:04:10|156987|156897|157004.3|156914.3|157004.3|156914.3|156981.3|156891.3|37
1654866260000|2022-06-10 13:04:20|156994.4|156904.4|157001.2|156911.2|157004.2|156914.2|156990.6|156900.6|33
1654866270000|2022-06-10 13:04:30|156999.1|156909.1|156988.7|156898.7|157006.7|156916.7|156985.9|156895.9|30
1654866280000|2022-06-10 13:04:40|156986.9|156896.9|157006.2|156916.2|157011.3|156921.3|156983.6|156893.6|37
1654866290000|2022-06-10 13:04:50|157004|156914|156988.7|156898.7|157006.9|156916.9|156986.8|156896.8|34
1654866300000|2022-06-10 13:05:00|156987.8|156897.8|156954.5|156864.5|156992.1|156902.1|156934.6|156844.6|36
1654866310000|2022-06-10 13:05:10|156958.1|156868.1|156968.4|156878.4|156974.9|156884.9|156956.4|156866.4|37
1654866320000|2022-06-10 13:05:20|156971.8|156881.8|156976.9|156886.9|156983.2|156893.2|156959|156869|38
1654866330000|2022-06-10 13:05:30|156976.3|156886.3|156949.8|156859.8|156984.6|156894.6|156942.7|156852.7|36
1654866340000|2022-06-10 13:05:40|156949.1|156859.1|156954.7|156864.7|156960.8|156870.8|156949|156859|36
1654866350000|2022-06-10 13:05:50|156956|156866|156959.3|156869.3|156961.2|156871.2|156952.1|156862.1|34
1654866360000|2022-06-10 13:06:00|156959.4|156869.4|157080.5|156990.5|157110.7|157020.7|156959.1|156869.1|38
1654866370000|2022-06-10 13:06:10|157079.9|156989.9|157058.3|156968.3|157083.1|156993.1|157047.1|156957.1|40
1654866380000|2022-06-10 13:06:20|157062.3|156972.3|157068.7|156978.7|157083|156993|157059.5|156969.5|40
1654866390000|2022-06-10 13:06:30|157066.1|156976.1|157151.9|157061.9|157174.9|157084.9|157065|156975|39
1654866400000|2022-06-10 13:06:40|157155.4|157065.4|157128.9|157038.9|157171.3|157081.3|157108|157018|40
1654866410000|2022-06-10 13:06:50|157128.2|157038.2|157128.8|157038.8|157131.5|157041.5|157104.5|157014.5|40
1654866420000|2022-06-10 13:07:00|157133.9|157043.9|157150.8|157060.8|157176.5|157086.5|157133.9|157043.9|40
1654866430000|2022-06-10 13:07:10|157145.5|157055.5|157158.8|157068.8|157159.2|157069.2|157139.2|157049.2|29
1654866440000|2022-06-10 13:07:20|157151.1|157061.1|157197.8|157107.8|157228|157138|157150.5|157060.5|39
1654866450000|2022-06-10 13:07:30|157191.1|157101.1|157180.1|157090.1|157191.1|157101.1|157172.5|157082.5|35
1654866460000|2022-06-10 13:07:40|157181.3|157091.3|157176.3|157086.3|157188.6|157098.6|157176.3|157086.3|37
1654866470000|2022-06-10 13:07:50|157175.4|157085.4|157189.6|157099.6|157192.8|157102.8|157175.1|157085.1|36
1654866480000|2022-06-10 13:08:00|157187.3|157097.3|157191|157101|157210.3|157120.3|157183.4|157093.4|38
1654866490000|2022-06-10 13:08:10|157196.5|157106.5|157176.8|157086.8|157200.6|157110.6|157175.7|157085.7|36
1654866500000|2022-06-10 13:08:20|157179.3|157089.3|157184.7|157094.7|157194.7|157104.7|157177.9|157087.9|38
1654866510000|2022-06-10 13:08:30|157183.2|157093.2|157176.6|157086.6|157200.7|157110.7|157174.3|157084.3|37
1654866520000|2022-06-10 13:08:40|157177.3|157087.3|157179.4|157089.4|157184.3|157094.3|157174.7|157084.7|34
1654866530000|2022-06-10 13:08:50|157178.6|157088.6|157178.6|157088.6|157184.2|157094.2|157175.9|157085.9|34
1654866540000|2022-06-10 13:09:00|157178.4|157088.4|157171.2|157081.2|157183.2|157093.2|157165.4|157075.4|37
1654866550000|2022-06-10 13:09:10|157172.5|157082.5|157168.4|157078.4|157172.5|157082.5|157165.3|157075.3|31
1654866560000|2022-06-10 13:09:20|157168.1|157078.1|157188.3|157098.3|157195.8|157105.8|157168.1|157078.1|37
1654866570000|2022-06-10 13:09:30|157189.4|157099.4|157208.2|157118.2|157214.6|157124.6|157188.1|157098.1|36
1654866580000|2022-06-10 13:09:40|157207.9|157117.9|157201.8|157111.8|157207.9|157117.9|157184.8|157094.8|39
1654866590000|2022-06-10 13:09:50|157201.9|157111.9|157229.1|157139.1|157236.8|157146.8|157201.9|157111.9|40
1654866600000|2022-06-10 13:10:00|157228.6|157138.6|157226|157136|157232.9|157142.9|157223.6|157133.6|37
1654866610000|2022-06-10 13:10:10|157226.8|157136.8|157284.1|157194.1|157284.1|157194.1|157226.7|157136.7|31
1654866620000|2022-06-10 13:10:20|157289.8|157199.8|157308.9|157218.9|157326.1|157236.1|157289.8|157199.8|39
1654866630000|2022-06-10 13:10:30|157306|157216|157321.2|157231.2|157328.5|157238.5|157303.8|157213.8|38
1654866640000|2022-06-10 13:10:40|157324.1|157234.1|157300.1|157210.1|157324.1|157234.1|157300.1|157210.1|38
1654866650000|2022-06-10 13:10:50|157299.8|157209.8|157297.7|157207.7|157307.5|157217.5|157269.7|157179.7|37
1654866660000|2022-06-10 13:11:00|157292.9|157202.9|157295.8|157205.8|157297.8|157207.8|157278|157188|38
1654866670000|2022-06-10 13:11:10|157296.5|157206.5|157308.4|157218.4|157310.9|157220.9|157284.8|157194.8|38
1654866680000|2022-06-10 13:11:20|157308.7|157218.7|157305|157215|157309.5|157219.5|157300.3|157210.3|34
1654866690000|2022-06-10 13:11:30|157303.8|157213.8|157355.3|157265.3|157355.3|157265.3|157303.8|157213.8|26
1654866700000|2022-06-10 13:11:40|157353|157263|157372|157282|157372|157282|157343|157253|38
1654866710000|2022-06-10 13:11:50|157370.9|157280.9|157366.8|157276.8|157375.4|157285.4|157360.7|157270.7|32
1654866720000|2022-06-10 13:12:00|157366.6|157276.6|157358.1|157268.1|157368.6|157278.6|157357.1|157267.1|34
1654866730000|2022-06-10 13:12:10|157358.8|157268.8|157362.2|157272.2|157366.2|157276.2|157357.4|157267.4|29
1654866740000|2022-06-10 13:12:20|157355|157265|157343.8|157253.8|157355.6|157265.6|157343.8|157253.8|29
1654866750000|2022-06-10 13:12:30|157342.6|157252.6|157331.6|157241.6|157346|157256|157323.3|157233.3|33
1654866760000|2022-06-10 13:12:40|157329.3|157239.3|157296.7|157206.7|157330.1|157240.1|157296.7|157206.7|31
1654866770000|2022-06-10 13:12:50|157294.7|157204.7|157360.1|157270.1|157363.4|157273.4|157294.4|157204.4|38
1654866780000|2022-06-10 13:13:00|157359.3|157269.3|157431.1|157341.1|157433.7|157343.7|157359.3|157269.3|40
1654866790000|2022-06-10 13:13:10|157432.1|157342.1|157436.9|157346.9|157439.9|157349.9|157429.6|157339.6|32
1654866800000|2022-06-10 13:13:20|157438.1|157348.1|157455.6|157365.6|157457.4|157367.4|157435.2|157345.2|36
1654866810000|2022-06-10 13:13:30|157449.9|157359.9|157451.9|157361.9|157452.7|157362.7|157447.9|157357.9|31
1654866820000|2022-06-10 13:13:40|157451.8|157361.8|157440|157350|157455.7|157365.7|157438.1|157348.1|27
1654866830000|2022-06-10 13:13:50|157437.8|157347.8|157450.6|157360.6|157453.2|157363.2|157437.8|157347.8|36
1654866840000|2022-06-10 13:14:00|157458.1|157368.1|157443.9|157353.9|157462.9|157372.9|157441.1|157351.1|32
1654866850000|2022-06-10 13:14:10|157446.4|157356.4|157497|157407|157505.8|157415.8|157445.2|157355.2|37
1654866860000|2022-06-10 13:14:20|157494.6|157404.6|157506.5|157416.5|157517.1|157427.1|157493.2|157403.2|36
1654866870000|2022-06-10 13:14:30|157506|157416|157496.4|157406.4|157526.8|157436.8|157496.4|157406.4|38
1654866880000|2022-06-10 13:14:40|157496|157406|157494.4|157404.4|157507.7|157417.7|157488.4|157398.4|30
1654866890000|2022-06-10 13:14:50|157491.5|157401.5|157475.9|157385.9|157496.8|157406.8|157467.8|157377.8|31
1654866900000|2022-06-10 13:15:00|157472.8|157382.8|157482|157392|157486.7|157396.7|157467.5|157377.5|38
1654866910000|2022-06-10 13:15:10|157488.5|157398.5|157502.4|157412.4|157502.4|157412.4|157481.2|157391.2|27
1654866920000|2022-06-10 13:15:20|157498.1|157408.1|157501.7|157411.7|157506.1|157416.1|157490.3|157400.3|27
1654866930000|2022-06-10 13:15:30|157499.8|157409.8|157495.3|157405.3|157499.8|157409.8|157493.6|157403.6|20
1654866940000|2022-06-10 13:15:40|157495|157405|157485.4|157395.4|157496.1|157406.1|157481|157391|39
1654866950000|2022-06-10 13:15:50|157486.1|157396.1|157486.4|157396.4|157490.3|157400.3|157478.5|157388.5|39
1654866960000|2022-06-10 13:16:00|157485.8|157395.8|157483.1|157393.1|157490.5|157400.5|157450.5|157360.5|37
1654866970000|2022-06-10 13:16:10|157484.4|157394.4|157469.3|157379.3|157486.9|157396.9|157449.8|157359.8|38
1654866980000|2022-06-10 13:16:20|157471.9|157381.9|157464.7|157374.7|157471.9|157381.9|157463.9|157373.9|29
1654866990000|2022-06-10 13:16:30|157463.6|157373.6|157480.3|157390.3|157491.3|157401.3|157447.9|157357.9|35
1654867000000|2022-06-10 13:16:40|157478|157388|157454.3|157364.3|157479.8|157389.8|157444.9|157354.9|35
1654867010000|2022-06-10 13:16:50|157453.6|157363.6|157466.4|157376.4|157468.6|157378.6|157440.3|157350.3|34
1654867020000|2022-06-10 13:17:00|157467|157377|157468.4|157378.4|157474.2|157384.2|157463.8|157373.8|36
1654867030000|2022-06-10 13:17:10|157469.5|157379.5|157483.7|157393.7|157488.1|157398.1|157453.2|157363.2|32
1654867040000|2022-06-10 13:17:20|157473.7|157383.7|157493.9|157403.9|157501.2|157411.2|157469.5|157379.5|38
1654867050000|2022-06-10 13:17:30|157485.4|157395.4|157492.1|157402.1|157498.3|157408.3|157485.4|157395.4|39
1654867060000|2022-06-10 13:17:40|157492.5|157402.5|157515.8|157425.8|157525.9|157435.9|157491.9|157401.9|36
1654867070000|2022-06-10 13:17:50|157517.1|157427.1|157546.4|157456.4|157577.3|157487.3|157516.8|157426.8|36
1654867080000|2022-06-10 13:18:00|157547.9|157457.9|157550|157460|157552.6|157462.6|157544.7|157454.7|31
1654867090000|2022-06-10 13:18:10|157549.2|157459.2|157555.8|157465.8|157561.3|157471.3|157546.2|157456.2|35
1654867100000|2022-06-10 13:18:20|157558.1|157468.1|157549|157459|157564.4|157474.4|157545.6|157455.6|38
1654867110000|2022-06-10 13:18:30|157549.5|157459.5|157538.8|157448.8|157562.1|157472.1|157537.7|157447.7|38
1654867120000|2022-06-10 13:18:40|157540.9|157450.9|157569.2|157479.2|157576.5|157486.5|157540.9|157450.9|33
1654867130000|2022-06-10 13:18:50|157569|157479|157534.9|157444.9|157577|157487|157527.6|157437.6|33
1654867140000|2022-06-10 13:19:00|157539.3|157449.3|157574.8|157484.8|157574.8|157484.8|157537|157447|35
1654867150000|2022-06-10 13:19:10|157580.8|157490.8|157586.7|157496.7|157590|157500|157572.2|157482.2|36
1654867160000|2022-06-10 13:19:20|157588.2|157498.2|157603.6|157513.6|157604.9|157514.9|157570.7|157480.7|33
1654867170000|2022-06-10 13:19:30|157606.4|157516.4|157619.2|157529.2|157623.6|157533.6|157600.6|157510.6|40
1654867180000|2022-06-10 13:19:40|157623.5|157533.5|157688.3|157598.3|157719|157629|157623.5|157533.5|40
1654867190000|2022-06-10 13:19:50|157689.3|157599.3|157714.3|157624.3|157737.5|157647.5|157689.3|157599.3|40
1654867200000|2022-06-10 13:20:00|157715.4|157625.4|157708.7|157618.7|157719.6|157629.6|157696|157606|40
1654867210000|2022-06-10 13:20:10|157708|157618|157715.2|157625.2|157721.6|157631.6|157703.8|157613.8|39
1654867220000|2022-06-10 13:20:20|157713.6|157623.6|157677.6|157587.6|157717.8|157627.8|157677.6|157587.6|38
1654867230000|2022-06-10 13:20:30|157685.9|157595.9|157665.4|157575.4|157685.9|157595.9|157662.9|157572.9|34
1654867240000|2022-06-10 13:20:40|157663.9|157573.9|157676.9|157586.9|157685.4|157595.4|157652.2|157562.2|38
1654867250000|2022-06-10 13:20:50|157676.8|157586.8|157710.4|157620.4|157712.7|157622.7|157673.8|157583.8|40
1654867260000|2022-06-10 13:21:00|157710.8|157620.8|157717.4|157627.4|157729.8|157639.8|157710.8|157620.8|40
1654867270000|2022-06-10 13:21:10|157715.6|157625.6|157771.2|157681.2|157786.2|157696.2|157715.6|157625.6|36
1654867280000|2022-06-10 13:21:20|157771.9|157681.9|157789.6|157699.6|157793.4|157703.4|157768|157678|40
1654867290000|2022-06-10 13:21:30|157789.9|157699.9|157820.7|157730.7|157833.7|157743.7|157760.7|157670.7|39
1654867300000|2022-06-10 13:21:40|157863.5|157773.5|157850.7|157760.7|157873.4|157783.4|157847.5|157757.5|39
1654867310000|2022-06-10 13:21:50|157851.9|157761.9|157911.1|157821.1|157922.9|157832.9|157851.9|157761.9|35
1654867320000|2022-06-10 13:22:00|157907.5|157817.5|157915.2|157825.2|157915.5|157825.5|157881.8|157791.8|39
1654867330000|2022-06-10 13:22:10|157914.7|157824.7|157883.3|157793.3|157952.4|157862.4|157883.3|157793.3|40
1654867340000|2022-06-10 13:22:20|157884.5|157794.5|157890.5|157800.5|157917.8|157827.8|157870.4|157780.4|40
1654867350000|2022-06-10 13:22:30|157892.1|157802.1|157893.8|157803.8|157893.8|157803.8|157878.4|157788.4|32
1654867360000|2022-06-10 13:22:40|157893.9|157803.9|157882.6|157792.6|157899.6|157809.6|157878|157788|38
1654867370000|2022-06-10 13:22:50|157881.4|157791.4|157818.1|157728.1|157881.4|157791.4|157815.4|157725.4|39
1654867380000|2022-06-10 13:23:00|157817.9|157727.9|157830.4|157740.4|157835|157745|157817.9|157727.9|39
1654867390000|2022-06-10 13:23:10|157832.3|157742.3|157857.4|157767.4|157857.4|157767.4|157825.9|157735.9|38
1654867400000|2022-06-10 13:23:20|157862.6|157772.6|157848.6|157758.6|157868.7|157778.7|157832.8|157742.8|40
1654867410000|2022-06-10 13:23:30|157850.1|157760.1|157830.9|157740.9|157850.8|157760.8|157823.3|157733.3|36
1654867420000|2022-06-10 13:23:40|157829.7|157739.7|157817.4|157727.4|157830.1|157740.1|157817.4|157727.4|39
1654867430000|2022-06-10 13:23:50|157812|157722|157826.7|157736.7|157830.4|157740.4|157807.6|157717.6|32
1654867440000|2022-06-10 13:24:00|157829|157739|157877.4|157787.4|157878.6|157788.6|157829|157739|34
1654867450000|2022-06-10 13:24:10|157880.3|157790.3|157873.3|157783.3|157889.5|157799.5|157872.2|157782.2|38
1654867460000|2022-06-10 13:24:20|157886.4|157796.4|157865|157775|157886.4|157796.4|157865|157775|35
1654867470000|2022-06-10 13:24:30|157864.9|157774.9|157838.3|157748.3|157875.8|157785.8|157838.3|157748.3|38
1654867480000|2022-06-10 13:24:40|157836.9|157746.9|157818.5|157728.5|157836.9|157746.9|157818.5|157728.5|39
1654867490000|2022-06-10 13:24:50|157816.5|157726.5|157834.5|157744.5|157834.5|157744.5|157810.1|157720.1|36
1654867500000|2022-06-10 13:25:00|157834.2|157744.2|157791.3|157701.3|157834.8|157744.8|157775.1|157685.1|37
1654867510000|2022-06-10 13:25:10|157792.1|157702.1|157781.1|157691.1|157792.1|157702.1|157780.4|157690.4|38
1654867520000|2022-06-10 13:25:20|157781|157691|157773|157683|157781.1|157691.1|157758.6|157668.6|37
1654867530000|2022-06-10 13:25:30|157770.9|157680.9|157761.1|157671.1|157771.6|157681.6|157759.8|157669.8|38
1654867540000|2022-06-10 13:25:40|157761|157671|157774.3|157684.3|157802.4|157712.4|157760.3|157670.3|38
1654867550000|2022-06-10 13:25:50|157774.1|157684.1|157794.3|157704.3|157802.5|157712.5|157762.1|157672.1|38
1654867560000|2022-06-10 13:26:00|157792.7|157702.7|157803.3|157713.3|157803.3|157713.3|157781.2|157691.2|36
1654867570000|2022-06-10 13:26:10|157799.3|157709.3|157820.7|157730.7|157826|157736|157797.1|157707.1|39
1654867580000|2022-06-10 13:26:20|157821.9|157731.9|157863.7|157773.7|157865.9|157775.9|157818.6|157728.6|40
1654867590000|2022-06-10 13:26:30|157864.5|157774.5|157909.1|157819.1|157914.8|157824.8|157856.9|157766.9|37
1654867600000|2022-06-10 13:26:40|157916.2|157826.2|157902.6|157812.6|157916.2|157826.2|157902.6|157812.6|32
1654867610000|2022-06-10 13:26:50|157907.2|157817.2|157902.3|157812.3|157919.2|157829.2|157891.7|157801.7|40
1654867620000|2022-06-10 13:27:00|157899.3|157809.3|157884|157794|157905|157815|157881.8|157791.8|39
1654867630000|2022-06-10 13:27:10|157883.8|157793.8|157894.5|157804.5|157903|157813|157873|157783|34
1654867640000|2022-06-10 13:27:20|157895.3|157805.3|157892.3|157802.3|157906.2|157816.2|157892.3|157802.3|31
1654867650000|2022-06-10 13:27:30|157892.2|157802.2|157861.3|157771.3|157897|157807|157841.3|157751.3|41
1654867660000|2022-06-10 13:27:40|157864.2|157774.2|157891.2|157801.2|157891.2|157801.2|157858.1|157768.1|38
1654867670000|2022-06-10 13:27:50|157902|157812|157911.1|157821.1|157918.9|157828.9|157902|157812|37
1654867680000|2022-06-10 13:28:00|157911.8|157821.8|157920.4|157830.4|157920.4|157830.4|157910.1|157820.1|39
1654867690000|2022-06-10 13:28:10|157919.4|157829.4|157920.7|157830.7|157924.2|157834.2|157916.8|157826.8|38
1654867700000|2022-06-10 13:28:20|157920.8|157830.8|157925.8|157835.8|157929.1|157839.1|157919.4|157829.4|26
1654867710000|2022-06-10 13:28:30|157925.5|157835.5|157888.3|157798.3|157929.6|157839.6|157881.3|157791.3|38
1654867720000|2022-06-10 13:28:40|157890.7|157800.7|157902.4|157812.4|157907.1|157817.1|157883|157793|36
1654867730000|2022-06-10 13:28:50|157905|157815|157906.4|157816.4|157920|157830|157897|157807|39
1654867740000|2022-06-10 13:29:00|157904.1|157814.1|157900.8|157810.8|157914.8|157824.8|157895|157805|39
1654867750000|2022-06-10 13:29:10|157914.1|157824.1|157897.8|157807.8|157915.6|157825.6|157895.2|157805.2|40
1654867760000|2022-06-10 13:29:20|157896.7|157806.7|157899.1|157809.1|157902.4|157812.4|157889.7|157799.7|38
1654867770000|2022-06-10 13:29:30|157899.6|157809.6|157886.2|157796.2|157905.8|157815.8|157873.1|157783.1|38
1654867780000|2022-06-10 13:29:40|157887.3|157797.3|157854.9|157764.9|157890.3|157800.3|157854.9|157764.9|36
1654867790000|2022-06-10 13:29:50|157851.8|157761.8|157869|157779|157883.3|157793.3|157851.2|157761.2|36
1654867800000|2022-06-10 13:30:00|157861.5|157771.5|157798.3|157708.3|157872.6|157782.6|157786.3|157696.3|36
1654867810000|2022-06-10 13:30:10|157798|157708|157779.5|157689.5|157803.3|157713.3|157771.9|157681.9|39
1654867820000|2022-06-10 13:30:20|157778|157688|157786.1|157696.1|157829.8|157739.8|157775.9|157685.9|39
1654867830000|2022-06-10 13:30:30|157786.3|157696.3|157714.7|157624.7|157788.9|157698.9|157713.5|157612.5|39
1654867840000|2022-06-10 13:30:40|157717.5|157627.5|157734.6|157644.6|157749.6|157659.6|157717.5|157617.6|40
1654867850000|2022-06-10 13:30:50|157734.3|157644.3|157785.2|157695.2|157786.6|157696.6|157729.5|157639.5|35
1654867860000|2022-06-10 13:31:00|157784.7|157694.7|157787.3|157697.3|157811.9|157699.5|157776.6|157663.6|38
1654867870000|2022-06-10 13:31:10|157786.9|157696.9|157785.4|157695.4|157788.3|157698.3|157780.4|157690.4|39
1654867880000|2022-06-10 13:31:20|157785|157695|157784.1|157694.1|157793.3|157703.3|157781.1|157691.1|40
1654867890000|2022-06-10 13:31:30|157783.7|157693.7|157843.9|157753.9|157863.7|157773.7|157779.4|157689.4|40
1654867900000|2022-06-10 13:31:40|157841.4|157751.4|157777|157687|157843.3|157753.3|157763.6|157673.6|39
1654867910000|2022-06-10 13:31:50|157777.7|157687.7|157706.8|157616.8|157778.2|157688.2|157706.8|157616.8|39
1654867920000|2022-06-10 13:32:00|157705.4|157615.4|157628|157538|157705.4|157615.4|157628|157538|39
1654867930000|2022-06-10 13:32:10|157634.6|157544.6|157793|157703|157804.6|157703|157634.6|157544.6|39
1654867940000|2022-06-10 13:32:20|157792|157702|157786|157696|157796|157706|157780.6|157690.6|37
1654867950000|2022-06-10 13:32:30|157790.9|157700.9|157829.6|157739.6|157831|157741|157785.2|157695.2|39
1654867960000|2022-06-10 13:32:40|157828.2|157738.2|157786.1|157696.1|157829.8|157739.8|157780.6|157690.6|37
1654867970000|2022-06-10 13:32:50|157785.9|157695.9|157760.6|157670.6|157801.2|157711.2|157754.8|157664.8|39
1654867980000|2022-06-10 13:33:00|157763.7|157673.7|157757|157667|157770.2|157680.2|157757|157667|39
1654867990000|2022-06-10 13:33:10|157759.9|157669.9|157765.7|157675.7|157765.7|157675.7|157750|157660|39
1654868000000|2022-06-10 13:33:20|157765.4|157675.4|157808.5|157718.5|157824.3|157734.3|157762.7|157672.7|39
1654868010000|2022-06-10 13:33:30|157803.2|157713.2|157816|157726|157823.3|157733.3|157792.3|157702.3|40
1654868020000|2022-06-10 13:33:40|157810.4|157720.4|157806.4|157716.4|157816.9|157726.9|157803.6|157713.6|39
1654868030000|2022-06-10 13:33:50|157802.9|157712.9|157775.4|157685.4|157812.7|157722.7|157770.7|157680.7|39
1654868040000|2022-06-10 13:34:00|157776|157686|157783.4|157693.4|157784.3|157694.3|157761.6|157671.6|39
1654868050000|2022-06-10 13:34:10|157783.7|157693.7|157808.1|157718.1|157811.4|157721.4|157783.7|157667.6|40
1654868060000|2022-06-10 13:34:20|157809|157719|157816.8|157726.8|157824.7|157734.7|157806.6|157716.6|39
1654868070000|2022-06-10 13:34:30|157821.1|157731.1|157883.7|157793.7|157886.4|157796.4|157813.8|157723.8|39
1654868080000|2022-06-10 13:34:40|157889.9|157799.9|157875.5|157785.5|157912|157822|157871.7|157781.7|39
1654868090000|2022-06-10 13:34:50|157866.5|157776.5|157787.7|157697.7|157866.5|157776.5|157786.3|157696.3|40
1654868100000|2022-06-10 13:35:00|157786|157696|157874.5|157784.5|157881.2|157791.2|157786|157696|37
1654868110000|2022-06-10 13:35:10|157875.1|157785.1|157867.5|157777.5|157888|157798|157862.5|157772.5|39
1654868120000|2022-06-10 13:35:20|157867.2|157777.2|157868.3|157778.3|157877.3|157787.3|157858.4|157768.4|38
1654868130000|2022-06-10 13:35:30|157865|157775|157775.8|157685.8|157881.5|157791.5|157774.9|157684.9|37
1654868140000|2022-06-10 13:35:40|157775.1|157685.1|157734.6|157644.6|157776.7|157686.7|157727.9|157622.5|39
1654868150000|2022-06-10 13:35:50|157734.7|157644.7|157718.9|157628.9|157764.3|157670.7|157718.4|157628.4|38
1654868160000|2022-06-10 13:36:00|157718.7|157628.7|157765.1|157675.1|157789|157699|157706.5|157616.5|37
1654868170000|2022-06-10 13:36:10|157765.3|157675.3|157758.3|157668.3|157785.8|157695.8|157756.3|157666.3|39
1654868180000|2022-06-10 13:36:20|157761.2|157671.2|157734.4|157644.4|157769.9|157679.9|157731.2|157641.2|40
1654868190000|2022-06-10 13:36:30|157735.5|157645.5|157709.4|157619.4|157748.9|157658.9|157709|157619|40
1654868200000|2022-06-10 13:36:40|157721.3|157631.3|157716.1|157626.1|157726.5|157636.5|157712.5|157622.5|38
1654868210000|2022-06-10 13:36:50|157709.9|157619.9|157704.4|157614.4|157709.9|157619.9|157699.7|157609.7|36
1654868220000|2022-06-10 13:37:00|157704.5|157614.5|157682.1|157592.1|157708.2|157618.2|157681.8|157591.8|36
1654868230000|2022-06-10 13:37:10|157686.3|157596.3|157679.8|157589.8|157690.1|157600.1|157679.8|157589.8|33
1654868240000|2022-06-10 13:37:20|157678.4|157588.4|157733.9|157643.9|157733.9|157643.9|157678.4|157588.4|37
1654868250000|2022-06-10 13:37:30|157736|157646|157763.7|157673.7|157763.7|157673.7|157730.6|157640.6|38
1654868260000|2022-06-10 13:37:40|157768.1|157678.1|157718.9|157628.9|157772.6|157682.6|157705.1|157615.1|40
1654868270000|2022-06-10 13:37:50|157713.1|157623.1|157694.3|157604.3|157713.1|157623.1|157678.7|157588.7|37
1654868280000|2022-06-10 13:38:00|157699.7|157609.7|157733|157643|157740.8|157650.8|157699.7|157609.7|39
1654868290000|2022-06-10 13:38:10|157730.6|157640.6|157717.9|157627.9|157731.3|157641.3|157705.5|157615.5|40
1654868300000|2022-06-10 13:38:20|157717.2|157627.2|157725.8|157635.8|157750.4|157660.4|157708.4|157618.4|38
1654868310000|2022-06-10 13:38:30|157724.8|157634.8|157708.1|157618.1|157741|157651|157701.7|157611.7|39
1654868320000|2022-06-10 13:38:40|157708.2|157618.2|157733.2|157643.2|157759.3|157669.3|157703.8|157613.8|40
1654868330000|2022-06-10 13:38:50|157732.2|157642.2|157718.6|157628.6|157735.3|157645.3|157716.3|157626.3|40
1654868340000|2022-06-10 13:39:00|157717.7|157627.7|157708.8|157618.8|157738.9|157648.9|157704.4|157614.4|39
1654868350000|2022-06-10 13:39:10|157706.3|157616.3|157751.9|157661.9|157758.5|157668.5|157706.3|157616.3|39
1654868360000|2022-06-10 13:39:20|157749.5|157659.5|157749.2|157659.2|157755.9|157665.9|157741.3|157651.3|35
1654868370000|2022-06-10 13:39:30|157747.5|157657.5|157754.6|157664.6|157756.4|157666.4|157742.8|157652.8|35
1654868380000|2022-06-10 13:39:40|157751.2|157661.2|157753.2|157663.2|157756.1|157666.1|157747.9|157657.9|32
1654868390000|2022-06-10 13:39:50|157752.6|157662.6|157754.8|157664.8|157756.1|157666.1|157752.6|157662.6|27
1654868400000|2022-06-10 13:40:00|157755.2|157665.2|157750.6|157660.6|157759.3|157669.3|157738|157648|39
1654868410000|2022-06-10 13:40:10|157746.8|157656.8|157735.1|157645.1|157746.8|157656.8|157727.4|157637.4|39
1654868420000|2022-06-10 13:40:20|157735.6|157645.6|157721.4|157631.4|157740.7|157650.7|157719.6|157629.6|39
1654868430000|2022-06-10 13:40:30|157717.6|157627.6|157722|157632|157725|157635|157709.7|157619.7|38
1654868440000|2022-06-10 13:40:40|157723.2|157633.2|157708.3|157618.3|157725.7|157635.7|157704.9|157614.9|35
1654868450000|2022-06-10 13:40:50|157708.6|157618.6|157713.1|157623.1|157713.1|157623.1|157705.7|157615.7|29
1654868460000|2022-06-10 13:41:00|157712.2|157622.2|157697.1|157607.1|157713.4|157623.4|157686.6|157596.6|30
1654868470000|2022-06-10 13:41:10|157696.6|157606.6|157702.1|157612.1|157712.3|157622.3|157673.3|157583.3|35
1654868480000|2022-06-10 13:41:20|157702.5|157612.5|157657|157567|157711.8|157614.9|157647.5|157557.5|33
1654868490000|2022-06-10 13:41:30|157654.3|157564.3|157613.6|157523.6|157662.8|157572.8|157609.4|157519.4|39
1654868500000|2022-06-10 13:41:40|157614.2|157524.2|157591.6|157501.6|157617.7|157527.7|157591.6|157501.6|37
1654868510000|2022-06-10 13:41:50|157592.5|157502.5|157583|157493|157595.6|157505.6|157571.2|157481.2|35
1654868520000|2022-06-10 13:42:00|157578.9|157488.9|157583.4|157493.4|157584.1|157494.1|157575.4|157485.4|29
1654868530000|2022-06-10 13:42:10|157604.6|157514.6|157594|157504|157609.3|157519.3|157581.1|157491.1|39
1654868540000|2022-06-10 13:42:20|157589.2|157499.2|157632.4|157542.4|157658.8|157568.8|157589|157499|39
1654868550000|2022-06-10 13:42:30|157631.9|157541.9|157602.8|157512.8|157635.1|157545.1|157600.6|157510.6|39
1654868560000|2022-06-10 13:42:40|157601.9|157511.9|157607.1|157517.1|157608.3|157518.3|157590.1|157500.1|39
1654868570000|2022-06-10 13:42:50|157606.7|157516.7|157608.2|157518.2|157609|157519|157601.6|157511.6|40
1654868580000|2022-06-10 13:43:00|157607.1|157517.1|157606.3|157516.3|157608|157518|157600.4|157510.4|39
1654868590000|2022-06-10 13:43:10|157604.5|157514.5|157502.1|157412.1|157604.5|157514.5|157489.5|157399.5|39
1654868600000|2022-06-10 13:43:20|157501.6|157411.6|157490.9|157400.9|157510.8|157420.8|157487.2|157397.2|39
1654868610000|2022-06-10 13:43:30|157495.8|157405.8|157527.6|157437.6|157529.3|157439.3|157495.2|157405.2|39
1654868620000|2022-06-10 13:43:40|157528.3|157438.3|157531|157441|157531|157441|157523.4|157433.4|39
1654868630000|2022-06-10 13:43:50|157532.2|157442.2|157558.3|157468.3|157603.4|157513.4|157532.2|157442.2|35
1654868640000|2022-06-10 13:44:00|157559.3|157469.3|157518.7|157428.7|157559.3|157469.3|157509.2|157419.2|38
1654868650000|2022-06-10 13:44:10|157518.9|157428.9|157512.5|157422.5|157524.9|157434.9|157492.9|157402.9|35
1654868660000|2022-06-10 13:44:20|157513.8|157423.8|157503.7|157413.7|157520.5|157430.5|157489.1|157399.1|39
1654868670000|2022-06-10 13:44:30|157503|157413|157516.6|157426.6|157521|157431|157457.4|157367.4|39
1654868680000|2022-06-10 13:44:40|157517.2|157427.2|157591.3|157501.3|157591.3|157501.3|157517.2|157427.2|35
1654868690000|2022-06-10 13:44:50|157587.8|157497.8|157538.8|157448.8|157588.4|157498.4|157532.8|157442.8|38
1654868700000|2022-06-10 13:45:00|157535.9|157445.9|157538.8|157448.8|157551.7|157461.7|157535.9|157445.9|38
1654868710000|2022-06-10 13:45:10|157581.2|157491.2|157565.9|157475.9|157586.3|157496.3|157559.9|157469.9|38
1654868720000|2022-06-10 13:45:20|157566|157476|157606|157516|157611|157521|157566|157476|39
1654868730000|2022-06-10 13:45:30|157606.1|157516.1|157615.5|157525.5|157615.9|157525.9|157587|157497|33
1654868740000|2022-06-10 13:45:40|157616.4|157526.4|157602.3|157512.3|157617.6|157527.6|157593.9|157503.9|39
1654868750000|2022-06-10 13:45:50|157601.3|157511.3|157624|157534|157631|157541|157601.3|157511.3|39
1654868760000|2022-06-10 13:46:00|157624.9|157534.9|157670.5|157580.5|157682.1|157592.1|157610.5|157520.5|40
1654868770000|2022-06-10 13:46:10|157669.7|157579.7|157679.4|157589.4|157691.9|157601.9|157665.8|157575.8|38
1654868780000|2022-06-10 13:46:20|157684|157594|157689.5|157599.5|157700|157610|157677.6|157587.6|36
1654868790000|2022-06-10 13:46:30|157684.9|157594.9|157678.5|157588.5|157684.9|157594.9|157639.4|157549.4|35
1654868800000|2022-06-10 13:46:40|157686|157596|157673.7|157583.7|157693.6|157603.6|157668|157578|36
1654868810000|2022-06-10 13:46:50|157673.8|157583.8|157722.9|157632.9|157722.9|157632.9|157673.8|157583.8|36
1654868820000|2022-06-10 13:47:00|157723.9|157633.9|157723.4|157633.4|157725.5|157635.5|157717.5|157627.5|35
1654868830000|2022-06-10 13:47:10|157727.4|157637.4|157714.7|157624.7|157729.3|157639.3|157714.7|157624.7|38
1654868840000|2022-06-10 13:47:20|157715.8|157625.8|157668.1|157578.1|157721.6|157631.6|157668.1|157578.1|40
1654868850000|2022-06-10 13:47:30|157666.7|157576.7|157647.9|157557.9|157674.6|157584.6|157636.2|157546.2|39
1654868860000|2022-06-10 13:47:40|157645.2|157555.2|157713.8|157623.8|157713.8|157623.8|157634.5|157544.5|39
1654868870000|2022-06-10 13:47:50|157714|157624|157702.9|157612.9|157719.9|157629.9|157701.2|157611.2|38
1654868880000|2022-06-10 13:48:00|157706.6|157616.6|157716.5|157626.5|157718.7|157628.7|157703.3|157613.3|40
1654868890000|2022-06-10 13:48:10|157714.1|157624.1|157781.7|157691.7|157783.7|157693.7|157714.1|157624.1|35
1654868900000|2022-06-10 13:48:20|157780.9|157690.9|157775.1|157685.1|157787.6|157697.6|157764.3|157674.3|31
1654868910000|2022-06-10 13:48:30|157757|157667|157773.8|157683.8|157785.9|157695.9|157757|157667|31
1654868920000|2022-06-10 13:48:40|157773.4|157683.4|157766.8|157676.8|157778.5|157688.5|157762.2|157672.2|36
1654868930000|2022-06-10 13:48:50|157767.5|157677.5|157758.6|157668.6|157780.6|157690.6|157754.3|157664.3|32
1654868940000|2022-06-10 13:49:00|157759.9|157669.9|157745.3|157655.3|157764.9|157674.9|157736.6|157646.6|36
1654868950000|2022-06-10 13:49:10|157744.4|157654.4|157703.1|157613.1|157749.9|157659.9|157703.1|157613.1|39
1654868960000|2022-06-10 13:49:20|157692.2|157602.2|157584.2|157494.2|157702.4|157612.4|157578.5|157488.5|40
1654868970000|2022-06-10 13:49:30|157582.7|157492.7|157587.5|157497.5|157589.5|157499.5|157573.9|157483.9|40
1654868980000|2022-06-10 13:49:40|157585.7|157495.7|157572.1|157482.1|157587.8|157497.8|157568.7|157478.7|33
1654868990000|2022-06-10 13:49:50|157574.3|157484.3|157593.9|157503.9|157596.2|157506.2|157571.6|157481.6|40
1654869000000|2022-06-10 13:50:00|157595|157505|157639.4|157549.4|157677.3|157587.3|157591.5|157501.5|40
1654869010000|2022-06-10 13:50:10|157636.9|157546.9|157636.1|157546.1|157653.9|157563.9|157613|157523|38
1654869020000|2022-06-10 13:50:20|157632.6|157542.6|157620.6|157530.6|157643|157553|157606.9|157516.9|38
1654869030000|2022-06-10 13:50:30|157620.4|157530.4|157600.3|157510.3|157624.8|157534.8|157593.8|157503.8|37
1654869040000|2022-06-10 13:50:40|157602.4|157512.4|157591.2|157501.2|157602.8|157512.8|157591.2|157501.2|35
1654869050000|2022-06-10 13:50:50|157592.6|157502.6|157678.2|157588.2|157678.2|157588.2|157592.6|157502.6|37
1654869060000|2022-06-10 13:51:00|157687.6|157597.6|157661.5|157571.5|157687.6|157597.6|157655.3|157565.3|33
1654869070000|2022-06-10 13:51:10|157667.9|157577.9|157621.9|157531.9|157673|157583|157606.4|157516.4|40
1654869080000|2022-06-10 13:51:20|157619.4|157529.4|157679.7|157589.7|157688.5|157598.5|157619.4|157529.4|38
1654869090000|2022-06-10 13:51:30|157682.7|157592.7|157687.8|157597.8|157687.8|157597.8|157670.7|157580.7|31
1654869100000|2022-06-10 13:51:40|157684.1|157594.1|157682|157592|157691.3|157601.3|157682|157592|34
1654869110000|2022-06-10 13:51:50|157682.6|157592.6|157686.3|157596.3|157701.5|157611.5|157678.9|157588.9|31
1654869120000|2022-06-10 13:52:00|157686.4|157596.4|157684.2|157594.2|157688.7|157598.7|157669.3|157579.3|34
1654869130000|2022-06-10 13:52:10|157685.9|157595.9|157676.4|157586.4|157687.1|157597.1|157672|157582|32
1654869140000|2022-06-10 13:52:20|157678.4|157588.4|157689|157599|157693.1|157603.1|157678.2|157588.2|31
1654869150000|2022-06-10 13:52:30|157691.2|157601.2|157695.5|157605.5|157695.5|157605.5|157691.2|157601.2|18
1654869160000|2022-06-10 13:52:40|157697.3|157607.3|157683.1|157593.1|157700|157610|157679.7|157589.7|25
1654869170000|2022-06-10 13:52:50|157680|157590|157679.4|157589.4|157691.9|157601.9|157674.4|157584.4|35
1654869180000|2022-06-10 13:53:00|157679.3|157589.3|157686.8|157596.8|157691.2|157601.2|157678|157588|30
1654869190000|2022-06-10 13:53:10|157689.2|157599.2|157673|157583|157689.7|157599.7|157673|157583|27
1654869200000|2022-06-10 13:53:20|157663.7|157573.7|157659.1|157569.1|157666.6|157576.6|157652.3|157562.3|34
1654869210000|2022-06-10 13:53:30|157659|157569|157603.2|157513.2|157670.2|157580.2|157603.2|157513.2|33
1654869220000|2022-06-10 13:53:40|157599.8|157509.8|157599.4|157509.4|157607.1|157517.1|157581|157491|37
1654869230000|2022-06-10 13:53:50|157597.1|157507.1|157625.5|157535.5|157625.5|157535.5|157591.6|157501.6|32
1654869240000|2022-06-10 13:54:00|157625.2|157535.2|157653.4|157563.4|157655.1|157565.1|157625.2|157535.2|34
1654869250000|2022-06-10 13:54:10|157655.1|157565.1|157648.4|157558.4|157658.1|157568.1|157639.7|157549.7|33
1654869260000|2022-06-10 13:54:20|157648.6|157558.6|157649.2|157559.2|157652.1|157562.1|157647.1|157557.1|27
1654869270000|2022-06-10 13:54:30|157652.2|157562.2|157635.9|157545.9|157653.9|157563.9|157632.9|157542.9|30
1654869280000|2022-06-10 13:54:40|157638.4|157548.4|157637.3|157547.3|157644.9|157554.9|157636.8|157546.8|26
1654869290000|2022-06-10 13:54:50|157637.2|157547.2|157608.3|157518.3|157655.1|157565.1|157608.3|157518.3|31
1654869300000|2022-06-10 13:55:00|157612.7|157522.7|157624.1|157534.1|157627.4|157537.4|157612.6|157522.6|34
1654869310000|2022-06-10 13:55:10|157624.6|157534.6|157629.2|157539.2|157630.5|157540.5|157616.8|157526.8|28
1654869320000|2022-06-10 13:55:20|157628.9|157538.9|157653.7|157563.7|157663.2|157573.2|157627.6|157537.6|28
1654869330000|2022-06-10 13:55:30|157657.6|157567.6|157660.7|157570.7|157661|157571|157642.1|157552.1|34
1654869340000|2022-06-10 13:55:40|157664.7|157574.7|157671.5|157581.5|157675|157585|157649.7|157559.7|35
1654869350000|2022-06-10 13:55:50|157669.7|157579.7|157668.5|157578.5|157681|157591|157659.8|157569.8|28
1654869360000|2022-06-10 13:56:00|157666.5|157576.5|157655.1|157565.1|157668.7|157578.7|157650.9|157560.9|32
1654869370000|2022-06-10 13:56:10|157656.4|157566.4|157662.7|157572.7|157668.5|157578.5|157655.8|157565.8|33
1654869380000|2022-06-10 13:56:20|157663.5|157573.5|157665.7|157575.7|157675.3|157585.3|157662.1|157572.1|34
1654869390000|2022-06-10 13:56:30|157665.6|157575.6|157654.6|157564.6|157668.6|157578.6|157654.6|157564.6|29
1654869400000|2022-06-10 13:56:40|157655.9|157565.9|157638.4|157548.4|157659|157569|157635.4|157545.4|39
1654869410000|2022-06-10 13:56:50|157641.3|157551.3|157656|157566|157667.2|157577.2|157641.3|157551.3|37
1654869420000|2022-06-10 13:57:00|157655.7|157565.7|157653.3|157563.3|157657.7|157567.7|157647.6|157557.6|29
1654869430000|2022-06-10 13:57:10|157652.4|157562.4|157635.8|157545.8|157654|157564|157633.9|157543.9|33
1654869440000|2022-06-10 13:57:20|157637.5|157547.5|157635.3|157545.3|157644.7|157554.7|157595.7|157505.7|36
1654869450000|2022-06-10 13:57:30|157635.4|157545.4|157667.5|157577.5|157687.8|157597.8|157635.4|157545.4|37
1654869460000|2022-06-10 13:57:40|157668.3|157578.3|157684.3|157594.3|157687.6|157597.6|157665.5|157575.5|40
1654869470000|2022-06-10 13:57:50|157684.8|157594.8|157685.2|157595.2|157691.6|157601.6|157678|157588|38
1654869480000|2022-06-10 13:58:00|157691.4|157601.4|157692.9|157602.9|157694.3|157604.3|157685.6|157595.6|38
1654869490000|2022-06-10 13:58:10|157691.8|157601.8|157675.1|157585.1|157694.2|157604.2|157673.2|157583.2|38
1654869500000|2022-06-10 13:58:20|157674.1|157584.1|157722.5|157632.5|157722.5|157632.5|157674.1|157584.1|40
1654869510000|2022-06-10 13:58:30|157720.1|157630.1|157711.7|157621.7|157722.9|157632.9|157708.9|157618.9|36
1654869520000|2022-06-10 13:58:40|157711.1|157621.1|157698|157608|157712.1|157622.1|157697.5|157607.5|33
1654869530000|2022-06-10 13:58:50|157697.7|157607.7|157661.5|157571.5|157698.3|157608.3|157657.5|157567.5|33
1654869540000|2022-06-10 13:59:00|157663.3|157573.3|157710.9|157620.9|157710.9|157620.9|157663.3|157573.3|40
1654869550000|2022-06-10 13:59:10|157709.2|157619.2|157695.6|157605.6|157713.8|157623.8|157694.6|157604.6|37
1654869560000|2022-06-10 13:59:20|157685.8|157595.8|157669.6|157579.6|157685.8|157595.8|157659|157569|40
1654869570000|2022-06-10 13:59:30|157671.6|157581.6|157663.9|157573.9|157671.6|157581.6|157656|157566|37
1654869580000|2022-06-10 13:59:40|157661.8|157571.8|157718|157588|157718|157592.2|157661.5|157553.6|39
1654869590000|2022-06-10 13:59:50|157717|157587|157685.4|157555.4|157717|157587|157671.3|157541.3|39
1654869600000|2022-06-10 14:00:00|157690|157560|157715.5|157585.5|157718.6|157588.6|157690|157560|40
1654869610000|2022-06-10 14:00:10|157720|157590|157673|157583|157720|157602|157661|157571|40
1654869620000|2022-06-10 14:00:20|157672.4|157582.4|157704.4|157614.4|157709.7|157619.7|157669.3|157579.3|40
1654869630000|2022-06-10 14:00:30|157696.6|157606.6|157733.5|157643.5|157743.7|157653.7|157694.4|157604.4|40
1654869640000|2022-06-10 14:00:40|157734.6|157644.6|157764.2|157674.2|157773.9|157683.9|157734.6|157644.6|39
1654869650000|2022-06-10 14:00:50|157764.8|157674.8|157745.3|157655.3|157766.1|157676.1|157735.6|157645.6|39
1654869660000|2022-06-10 14:01:00|157748.7|157658.7|157879.6|157789.6|157880.3|157790.3|157748.1|157658.1|40
1654869670000|2022-06-10 14:01:10|157879.9|157789.9|157920.3|157830.3|157937.9|157847.9|157876.8|157786.8|39
1654869680000|2022-06-10 14:01:20|157920.4|157830.4|157965|157875|157976.7|157886.7|157916.8|157826.8|34
1654869690000|2022-06-10 14:01:30|157966.3|157876.3|157987|157897|158003.5|157913.5|157959.7|157869.7|32
1654869700000|2022-06-10 14:01:40|157993.4|157903.4|157996|157906|158030.9|157940.9|157987.7|157897.7|31
1654869710000|2022-06-10 14:01:50|157991.6|157901.6|157993.6|157903.6|157994.1|157904.1|157975.3|157885.3|36
1654869720000|2022-06-10 14:02:00|157991.4|157901.4|157999.7|157909.7|158008.4|157918.4|157976.9|157886.9|39
1654869730000|2022-06-10 14:02:10|157998.8|157908.8|158058.8|157968.8|158061|157971|157998.8|157908.8|38
1654869740000|2022-06-10 14:02:20|158054.3|157964.3|158031.2|157941.2|158062.9|157972.9|158022.8|157932.8|39
1654869750000|2022-06-10 14:02:30|158034.1|157944.1|158043.2|157953.2|158043.2|157953.2|158033.2|157943.2|31
1654869760000|2022-06-10 14:02:40|158045|157955|158007|157917|158047.5|157957.5|157997.9|157907.9|40
1654869770000|2022-06-10 14:02:50|157998|157908|158039|157949|158076.4|157986.4|157998|157908|41
1654869780000|2022-06-10 14:03:00|158028.1|157938.1|158027.1|157937.1|158050.1|157956.7|158027.1|157920.1|39
1654869790000|2022-06-10 14:03:10|158032.8|157942.8|158042.6|157952.6|158044.9|157952.6|158025.9|157914.9|39
1654869800000|2022-06-10 14:03:20|158040.4|157950.4|158039.1|157949.1|158041.3|157951.3|158037.9|157947.9|33
1654869810000|2022-06-10 14:03:30|158038.8|157948.8|158039.7|157949.7|158041.1|157951.1|158037.3|157947.3|24
1654869820000|2022-06-10 14:03:40|158039.3|157949.3|158047.3|157957.3|158050.5|157960.5|158031.9|157941.9|34
1654869830000|2022-06-10 14:03:50|158047.2|157957.2|158022.7|157932.7|158047.6|157957.6|158015.3|157925.3|36
1654869840000|2022-06-10 14:04:00|158022.6|157932.6|158014.2|157924.2|158044.5|157954.5|158014.2|157924.2|39
1654869850000|2022-06-10 14:04:10|158016.6|157926.6|157976.4|157886.4|158019.3|157929.3|157976.4|157886.4|36
1654869860000|2022-06-10 14:04:20|157977.4|157887.4|157988.1|157898.1|158004.8|157914.8|157975.2|157885.2|37
1654869870000|2022-06-10 14:04:30|157989.4|157899.4|158009.5|157919.5|158009.7|157919.7|157989.4|157899.4|32
1654869880000|2022-06-10 14:04:40|158008.7|157918.7|158001.8|157911.8|158017.5|157927.5|158001.1|157911.1|32
1654869890000|2022-06-10 14:04:50|158002.5|157912.5|158020.7|157930.7|158034|157944|157999|157909|35
1654869900000|2022-06-10 14:05:00|158026|157936|158025.8|157935.8|158027.9|157937.9|158015.9|157925.9|39
1654869910000|2022-06-10 14:05:10|158024.1|157934.1|158019.8|157929.8|158030.2|157940.2|158014.6|157924.6|38
1654869920000|2022-06-10 14:05:20|158021|157931|157986.2|157896.2|158021|157931|157982.8|157892.8|36
1654869930000|2022-06-10 14:05:30|157984.9|157894.9|157945.9|157855.9|157993.7|157903.7|157942.2|157852.2|40
1654869940000|2022-06-10 14:05:40|157948.8|157858.8|157956.6|157866.6|157959.9|157869.9|157943.4|157853.4|38
1654869950000|2022-06-10 14:05:50|157957.2|157867.2|157995.3|157905.3|158001.3|157911.3|157954.6|157864.6|37
1654869960000|2022-06-10 14:06:00|157993.5|157903.5|158009.7|157919.7|158012.6|157922.6|157982.5|157892.5|38
1654869970000|2022-06-10 14:06:10|158010.3|157920.3|157971.3|157881.3|158010.3|157920.3|157968.1|157878.1|38
1654869980000|2022-06-10 14:06:20|157972.7|157882.7|157999.3|157909.3|158008.8|157918.8|157965.2|157875.2|40
1654869990000|2022-06-10 14:06:30|158002.2|157912.2|157991.8|157901.8|158008.3|157918.3|157982.7|157892.7|40
1654870000000|2022-06-10 14:06:40|157990.6|157900.6|157994.3|157904.3|158017.9|157927.9|157989.8|157899.8|40
1654870010000|2022-06-10 14:06:50|157990.7|157900.7|157996.6|157906.6|158008.2|157918.2|157987.5|157897.5|38
1654870020000|2022-06-10 14:07:00|157996.4|157906.4|157992.2|157902.2|158001.2|157911.2|157988.8|157898.8|38
1654870030000|2022-06-10 14:07:10|157991.5|157901.5|157955.9|157865.9|157993.7|157903.7|157951.8|157861.8|36
1654870040000|2022-06-10 14:07:20|157962.7|157872.7|157965.2|157875.2|157975.3|157885.3|157960.7|157870.7|38
1654870050000|2022-06-10 14:07:30|157953.1|157863.1|157924.6|157834.6|157953.1|157863.1|157921.2|157831.2|39
1654870060000|2022-06-10 14:07:40|157926.1|157836.1|157907.8|157817.8|157929.2|157839.2|157890.3|157800.3|37
1654870070000|2022-06-10 14:07:50|157906.6|157816.6|157902.9|157812.9|157945.2|157855.2|157902.3|157812.3|40
1654870080000|2022-06-10 14:08:00|157901.9|157811.9|157955.5|157865.5|157960.4|157870.4|157901.9|157811.9|38
1654870090000|2022-06-10 14:08:10|157944.6|157854.6|157990.5|157900.5|157992.5|157902.5|157944.6|157854.6|39
1654870100000|2022-06-10 14:08:20|157988.2|157898.2|157967.9|157877.9|157988.2|157898.2|157954.6|157864.6|38
1654870110000|2022-06-10 14:08:30|157964|157874|157967.9|157877.9|157972|157882|157960.9|157870.9|38
1654870120000|2022-06-10 14:08:40|157968.6|157878.6|157970.1|157880.1|157974.5|157884.5|157967.6|157877.6|34
1654870130000|2022-06-10 14:08:50|157969.5|157879.5|158003.7|157913.7|158003.7|157913.7|157969.2|157879.2|36
1654870140000|2022-06-10 14:09:00|158004.9|157914.9|158014|157924|158020.9|157930.9|157999.8|157909.8|33
1654870150000|2022-06-10 14:09:10|158017.2|157927.2|158029|157939|158038|157948|158015.9|157925.9|34
1654870160000|2022-06-10 14:09:20|158028.4|157938.4|158029.4|157939.4|158034.2|157944.2|158025.8|157935.8|35
1654870170000|2022-06-10 14:09:30|158028.9|157938.9|158026.3|157936.3|158056.8|157966.8|158023.7|157933.7|34
1654870180000|2022-06-10 14:09:40|158056.9|157966.9|158062.4|157972.4|158072|157982|158047.1|157957.1|40
1654870190000|2022-06-10 14:09:50|158064.2|157974.2|158102.1|158012.1|158103.2|158013.2|158062.4|157972.4|40
1654870200000|2022-06-10 14:10:00|158104.3|158014.3|158135.2|158045.2|158143.8|158053.8|158096.3|158006.3|40
1654870210000|2022-06-10 14:10:10|158137.5|158047.5|158209.3|158119.3|158209.3|158119.3|158126.7|158036.7|37
1654870220000|2022-06-10 14:10:20|158215.1|158125.1|158342.1|158252.1|158342.8|158252.8|158212.3|158122.3|37
1654870230000|2022-06-10 14:10:30|158340.8|158250.8|158354.1|158264.1|158365.5|158275.5|158340.8|158250.8|35
1654870240000|2022-06-10 14:10:40|158353.4|158263.4|158423.3|158333.3|158427.2|158337.2|158349.6|158259.6|32
1654870250000|2022-06-10 14:10:50|158423.7|158333.7|158403.1|158313.1|158423.7|158333.7|158402.9|158312.9|28
1654870260000|2022-06-10 14:11:00|158404.3|158314.3|158500.7|158410.7|158506.7|158416.7|158399.5|158309.5|31
1654870270000|2022-06-10 14:11:10|158499.4|158409.4|158535.7|158445.7|158535.7|158445.7|158487.6|158397.6|33
1654870280000|2022-06-10 14:11:20|158537.1|158447.1|158550|158460|158560|158470|158531.3|158441.3|38
1654870290000|2022-06-10 14:11:30|158547.5|158457.5|158565.5|158475.5|158621.9|158531.9|158543.4|158453.4|38
1654870300000|2022-06-10 14:11:40|158566.4|158476.4|158553.1|158463.1|158570|158480|158525.3|158435.3|38
1654870310000|2022-06-10 14:11:50|158553.2|158463.2|158565.8|158475.8|158565.8|158475.8|158552.6|158462.6|33
1654870320000|2022-06-10 14:12:00|158565.3|158475.3|158596.9|158506.9|158606.5|158516.5|158562.8|158472.8|36
1654870330000|2022-06-10 14:12:10|158595.9|158505.9|158590.9|158500.9|158606.4|158516.4|158586.7|158496.7|39
1654870340000|2022-06-10 14:12:20|158595.4|158505.4|158581|158491|158596.8|158506.8|158577.7|158487.7|35
1654870350000|2022-06-10 14:12:30|158580|158490|158581.2|158491.2|158582.6|158492.6|158577.2|158487.2|36
1654870360000|2022-06-10 14:12:40|158580.8|158490.8|158581|158491|158586.3|158496.3|158579.4|158489.4|32
1654870370000|2022-06-10 14:12:50|158581.7|158491.7|158577.8|158487.8|158585.7|158495.7|158575.2|158485.2|34
1654870380000|2022-06-10 14:13:00|158577.9|158487.9|158571.9|158481.9|158577.9|158487.9|158571.9|158481.9|30
1654870390000|2022-06-10 14:13:10|158571.6|158481.6|158546.6|158456.6|158577.4|158487.4|158541.6|158451.6|31
1654870400000|2022-06-10 14:13:20|158548.4|158458.4|158549.6|158459.6|158550.6|158460.6|158537.3|158447.3|31
1654870410000|2022-06-10 14:13:30|158549.9|158459.9|158538.8|158448.8|158549.9|158459.9|158537|158447|34
1654870420000|2022-06-10 14:13:40|158538.1|158448.1|158572|158482|158576.5|158486.5|158523.4|158433.4|39
1654870430000|2022-06-10 14:13:50|158573.9|158483.9|158618.2|158528.2|158620.3|158530.3|158556.9|158466.9|38
1654870440000|2022-06-10 14:14:00|158613.1|158523.1|158627.3|158537.3|158644.5|158554.5|158613.1|158523.1|38
1654870450000|2022-06-10 14:14:10|158628.8|158538.8|158633.7|158543.7|158634.4|158544.4|158615|158525|32
1654870460000|2022-06-10 14:14:20|158628.9|158538.9|158608.4|158518.4|158629.5|158539.5|158605|158515|37
1654870470000|2022-06-10 14:14:30|158610.1|158520.1|158613.3|158523.3|158621.6|158531.6|158603|158513|38
1654870480000|2022-06-10 14:14:40|158610.2|158520.2|158625.4|158535.4|158627.5|158537.5|158610.2|158520.2|38
1654870490000|2022-06-10 14:14:50|158624.7|158534.7|158617.6|158527.6|158625.8|158535.8|158617|158527|35
1654870500000|2022-06-10 14:15:00|158617.3|158527.3|158663.4|158573.4|158665.1|158575.1|158617.3|158527.3|40
1654870510000|2022-06-10 14:15:10|158663.6|158573.6|158635.1|158545.1|158663.6|158573.6|158631.3|158541.3|35
1654870520000|2022-06-10 14:15:20|158640|158550|158634.3|158544.3|158641.3|158551.3|158630|158540|38
1654870530000|2022-06-10 14:15:30|158627.9|158537.9|158618.2|158528.2|158634.3|158544.3|158618.2|158528.2|33
1654870540000|2022-06-10 14:15:40|158619.4|158529.4|158615.8|158525.8|158620.8|158530.8|158614.7|158524.7|35
1654870550000|2022-06-10 14:15:50|158615.2|158525.2|158614.3|158524.3|158617.3|158527.3|158600.3|158510.3|35
1654870560000|2022-06-10 14:16:00|158620.6|158530.6|158605.3|158515.3|158620.6|158530.6|158602|158512|37
1654870570000|2022-06-10 14:16:10|158604.2|158514.2|158573|158483|158610.2|158520.2|158571.4|158481.4|40
1654870580000|2022-06-10 14:16:20|158573.8|158483.8|158568.5|158478.5|158594.4|158504.4|158567.7|158477.7|39
1654870590000|2022-06-10 14:16:30|158572.8|158482.8|158556|158466|158572.8|158482.8|158529.9|158439.9|38
1654870600000|2022-06-10 14:16:40|158555.5|158465.5|158556.4|158466.4|158566.9|158476.9|158554.2|158464.2|38
1654870610000|2022-06-10 14:16:50|158557.2|158467.2|158576.2|158486.2|158580.2|158490.2|158551.6|158461.6|38
1654870620000|2022-06-10 14:17:00|158573.5|158483.5|158587.8|158497.8|158589.7|158499.7|158570.8|158480.8|31
1654870630000|2022-06-10 14:17:10|158588.5|158498.5|158646.7|158556.7|158654.4|158564.4|158585.3|158495.3|30
1654870640000|2022-06-10 14:17:20|158646.4|158556.4|158712.1|158622.1|158712.1|158622.1|158623.5|158533.5|39
1654870650000|2022-06-10 14:17:30|158740.8|158650.8|158711.9|158621.9|158742.1|158652.1|158710.5|158620.5|39
1654870660000|2022-06-10 14:17:40|158712.6|158622.6|158710.9|158620.9|158716.7|158626.7|158707.7|158617.7|31
1654870670000|2022-06-10 14:17:50|158711.7|158621.7|158683|158593|158711.7|158621.7|158672.1|158582.1|33
1654870680000|2022-06-10 14:18:00|158688.9|158598.9|158686|158596|158693.2|158603.2|158681|158591|39
1654870690000|2022-06-10 14:18:10|158687.3|158597.3|158701.6|158611.6|158725.8|158635.8|158684.6|158594.6|39
1654870700000|2022-06-10 14:18:20|158708.2|158618.2|158694.2|158604.2|158710.2|158620.2|158693|158603|39
1654870710000|2022-06-10 14:18:30|158697.6|158607.6|158696.1|158606.1|158704.1|158614.1|158694.1|158604.1|33
1654870720000|2022-06-10 14:18:40|158695.9|158605.9|158690.2|158600.2|158705.7|158615.7|158686.5|158596.5|36
1654870730000|2022-06-10 14:18:50|158689.6|158599.6|158663|158573|158693.3|158603.3|158658.7|158568.7|36
1654870740000|2022-06-10 14:19:00|158659.6|158569.6|158654.5|158564.5|158670.1|158580.1|158654.5|158564.5|38
1654870750000|2022-06-10 14:19:10|158656.9|158566.9|158657.4|158567.4|158665.8|158575.8|158653.3|158563.3|27
1654870760000|2022-06-10 14:19:20|158657.5|158567.5|158665.5|158575.5|158666.5|158576.5|158639.9|158549.9|36
1654870770000|2022-06-10 14:19:30|158662.1|158572.1|158649.3|158559.3|158662.1|158572.1|158645.8|158555.8|37
1654870780000|2022-06-10 14:19:40|158650.3|158560.3|158561.5|158471.5|158650.3|158560.3|158550.9|158460.9|37
1654870790000|2022-06-10 14:19:50|158563.8|158473.8|158569.4|158479.4|158577.3|158487.3|158552.4|158462.4|32
1654870800000|2022-06-10 14:20:00|158567.4|158477.4|158579.5|158489.5|158582|158492|158561.8|158471.8|38
1654870810000|2022-06-10 14:20:10|158580.1|158490.1|158569.6|158479.6|158580.1|158490.1|158554.6|158464.6|39
1654870820000|2022-06-10 14:20:20|158569.1|158479.1|158568.3|158478.3|158574.2|158484.2|158561|158471|40
1654870830000|2022-06-10 14:20:30|158571.3|158481.3|158586.5|158496.5|158587.1|158497.1|158564.7|158474.7|37
1654870840000|2022-06-10 14:20:40|158586.2|158496.2|158583.9|158493.9|158591.4|158501.4|158581.3|158491.3|39
1654870850000|2022-06-10 14:20:50|158585.2|158495.2|158537.6|158447.6|158592.1|158502.1|158529.7|158439.7|39
1654870860000|2022-06-10 14:21:00|158534.8|158444.8|158591.1|158501.1|158591.1|158501.1|158533.3|158443.3|39
1654870870000|2022-06-10 14:21:10|158583.7|158493.7|158584.8|158494.8|158591.9|158501.9|158581.1|158491.1|36
1654870880000|2022-06-10 14:21:20|158584.7|158494.7|158605|158515|158606.9|158516.9|158584.7|158494.7|31
1654870890000|2022-06-10 14:21:30|158604.3|158514.3|158601.6|158511.6|158604.3|158514.3|158594.9|158504.9|37
1654870900000|2022-06-10 14:21:40|158600.2|158510.2|158610.9|158520.9|158622.7|158532.7|158597.6|158507.6|38
1654870910000|2022-06-10 14:21:50|158608.9|158518.9|158633.6|158543.6|158643.2|158553.2|158599.2|158509.2|39
1654870920000|2022-06-10 14:22:00|158633.4|158543.4|158666.3|158576.3|158671.2|158581.2|158633.4|158543.4|36
1654870930000|2022-06-10 14:22:10|158670.4|158580.4|158659.8|158569.8|158670.4|158580.4|158651.9|158561.9|29
1654870940000|2022-06-10 14:22:20|158658.8|158568.8|158654.7|158564.7|158662|158572|158654.5|158564.5|18
1654870950000|2022-06-10 14:22:30|158652.6|158562.6|158653.3|158563.3|158655.5|158565.5|158646.7|158556.7|30
1654870960000|2022-06-10 14:22:40|158657|158567|158808.9|158718.9|158811.8|158721.8|158623.9|158533.9|34
1654870970000|2022-06-10 14:22:50|158802.6|158712.6|158798.2|158708.2|158805|158715|158792.4|158702.4|34
1654870980000|2022-06-10 14:23:00|158800.7|158710.7|158724.9|158634.9|158802.5|158712.5|158722.6|158632.6|38
1654870990000|2022-06-10 14:23:10|158720.4|158630.4|158739.2|158649.2|158749.3|158659.3|158711.7|158621.7|40
1654871000000|2022-06-10 14:23:20|158740.2|158650.2|158702.7|158612.7|158740.2|158650.2|158695.7|158605.7|38
1654871010000|2022-06-10 14:23:30|158702.2|158612.2|158701.6|158611.6|158708.1|158618.1|158697.2|158607.2|40
1654871020000|2022-06-10 14:23:40|158701.5|158611.5|158704.3|158614.3|158715.7|158625.7|158699|158609|36
1654871030000|2022-06-10 14:23:50|158704.5|158614.5|158696|158606|158709.2|158619.2|158692.6|158602.6|34
1654871040000|2022-06-10 14:24:00|158699.7|158609.7|158674.7|158584.7|158704.2|158614.2|158674.7|158584.7|40
1654871050000|2022-06-10 14:24:10|158673.3|158583.3|158668.4|158578.4|158676.2|158586.2|158660.4|158570.4|39
1654871060000|2022-06-10 14:24:20|158669.6|158579.6|158653.9|158563.9|158682.8|158592.8|158648.8|158558.8|39
1654871070000|2022-06-10 14:24:30|158658.7|158568.7|158640.3|158550.3|158658.7|158568.7|158635.3|158545.3|33
1654871080000|2022-06-10 14:24:40|158640.7|158550.7|158645.5|158555.5|158649.5|158559.5|158640.7|158550.7|39
1654871090000|2022-06-10 14:24:50|158642.1|158552.1|158647|158557|158648|158558|158641.2|158551.2|37
1654871100000|2022-06-10 14:25:00|158655.1|158565.1|158650.9|158560.9|158663|158573|158650.8|158560.8|38
1654871110000|2022-06-10 14:25:10|158651.2|158561.2|158645|158555|158657.3|158567.3|158643.7|158553.7|36
1654871120000|2022-06-10 14:25:20|158645.2|158555.2|158639.2|158549.2|158645.2|158555.2|158635|158545|37
1654871130000|2022-06-10 14:25:30|158637.5|158547.5|158644.4|158554.4|158644.6|158554.6|158633.4|158543.4|39
1654871140000|2022-06-10 14:25:40|158642.6|158552.6|158636.3|158546.3|158651.9|158561.9|158633.4|158543.4|40
1654871150000|2022-06-10 14:25:50|158635.3|158545.3|158652.6|158562.6|158665.5|158575.5|158632.6|158542.6|37
1654871160000|2022-06-10 14:26:00|158654.3|158564.3|158650.4|158560.4|158655.2|158565.2|158642.5|158552.5|37
1654871170000|2022-06-10 14:26:10|158651.7|158561.7|158648.8|158558.8|158652.5|158562.5|158642.3|158552.3|37
1654871180000|2022-06-10 14:26:20|158646.3|158556.3|158651.8|158561.8|158655.6|158565.6|158645.3|158555.3|36
1654871190000|2022-06-10 14:26:30|158652.1|158562.1|158656.5|158566.5|158669.5|158579.5|158650.8|158560.8|33
1654871200000|2022-06-10 14:26:40|158657.1|158567.1|158646.8|158556.8|158665.1|158575.1|158637.7|158547.7|35
1654871210000|2022-06-10 14:26:50|158646.4|158556.4|158689.1|158599.1|158693.5|158603.5|158628.3|158538.3|39
1654871220000|2022-06-10 14:27:00|158692.7|158602.7|158687.7|158597.7|158695.4|158605.4|158676.4|158586.4|38
1654871230000|2022-06-10 14:27:10|158687|158597|158672.1|158582.1|158692.3|158602.3|158661.9|158571.9|34
1654871240000|2022-06-10 14:27:20|158676.3|158586.3|158690|158600|158693.6|158603.6|158669|158579|39
1654871250000|2022-06-10 14:27:30|158691.7|158601.7|158693.5|158603.5|158698.9|158608.9|158684|158594|39
1654871260000|2022-06-10 14:27:40|158694.1|158604.1|158687.3|158597.3|158694.1|158604.1|158678.8|158588.8|40
1654871270000|2022-06-10 14:27:50|158685|158595|158695.2|158605.2|158699.8|158609.8|158678.4|158588.4|40
1654871280000|2022-06-10 14:28:00|158695.8|158605.8|158683|158593|158704.1|158614.1|158683|158593|38
1654871290000|2022-06-10 14:28:10|158692.1|158602.1|158696.3|158606.3|158705.5|158615.5|158680.1|158590.1|40
1654871300000|2022-06-10 14:28:20|158697.4|158607.4|158689.3|158599.3|158709.7|158619.7|158688.7|158598.7|37
1654871310000|2022-06-10 14:28:30|158689.2|158599.2|158690.6|158600.6|158698.3|158608.3|158683.9|158593.9|39
1654871320000|2022-06-10 14:28:40|158691.6|158601.6|158693.4|158603.4|158700.5|158610.5|158683.2|158593.2|40
1654871330000|2022-06-10 14:28:50|158694.4|158604.4|158677.8|158587.8|158700|158610|158672.8|158582.8|37
1654871340000|2022-06-10 14:29:00|158673|158583|158672.9|158582.9|158678.7|158588.7|158667.8|158577.8|31
1654871350000|2022-06-10 14:29:10|158674.3|158584.3|158678.7|158588.7|158693.6|158603.6|158671.5|158581.5|38
1654871360000|2022-06-10 14:29:20|158678.4|158588.4|158676.9|158586.9|158690.5|158600.5|158675.2|158585.2|37
1654871370000|2022-06-10 14:29:30|158677.8|158587.8|158658.7|158568.7|158682|158592|158650.1|158560.1|29
1654871380000|2022-06-10 14:29:40|158678.4|158588.4|158686.9|158596.9|158690|158600|158673.9|158583.9|39
1654871390000|2022-06-10 14:29:50|158688.8|158598.8|158697.9|158607.9|158705.4|158615.4|158685.3|158595.3|38
1654871400000|2022-06-10 14:30:00|158702.6|158612.6|158715.7|158625.7|158719.6|158629.6|158700|158610|38
1654871410000|2022-06-10 14:30:10|158715.4|158625.4|158756.8|158666.8|158774.7|158684.7|158711.7|158621.7|39
1654871420000|2022-06-10 14:30:20|158755.1|158665.1|158741.1|158651.1|158757.9|158667.9|158736.3|158646.3|40
1654871430000|2022-06-10 14:30:30|158738.1|158648.1|158733.4|158643.4|158744.1|158654.1|158724.5|158634.5|39
1654871440000|2022-06-10 14:30:40|158734.2|158644.2|158698.3|158608.3|158735.1|158645.1|158696.4|158606.4|35
1654871450000|2022-06-10 14:30:50|158694.9|158604.9|158677.9|158587.9|158701.8|158611.8|158676.1|158586.1|35
1654871460000|2022-06-10 14:31:00|158680|158590|158698.8|158608.8|158698.8|158608.8|158671.7|158581.7|40
1654871470000|2022-06-10 14:31:10|158701.4|158611.4|158663.9|158573.9|158701.4|158611.4|158663.9|158573.9|39
1654871480000|2022-06-10 14:31:20|158665.1|158575.1|158623.5|158533.5|158677.6|158587.6|158610.9|158520.9|40
1654871490000|2022-06-10 14:31:30|158604.6|158514.6|158615.8|158525.8|158620.1|158530.1|158604|158514|39
1654871500000|2022-06-10 14:31:40|158616.4|158526.4|158626|158536|158626|158536|158612.1|158522.1|36
1654871510000|2022-06-10 14:31:50|158626.5|158536.5|158644|158554|158648.9|158558.9|158617|158527|35
1654871520000|2022-06-10 14:32:00|158642.6|158552.6|158621.4|158531.4|158642.6|158552.6|158615.4|158525.4|40
1654871530000|2022-06-10 14:32:10|158617.5|158527.5|158628|158538|158631.5|158541.5|158609.1|158519.1|40
1654871540000|2022-06-10 14:32:20|158628.3|158538.3|158549.6|158459.6|158628.4|158538.4|158531.3|158431.6|39
1654871550000|2022-06-10 14:32:30|158550.3|158460.3|158587.4|158497.4|158596.5|158506.5|158550.3|158460.3|39
1654871560000|2022-06-10 14:32:40|158591|158501|158598.5|158508.5|158600.4|158510.4|158579.6|158489.6|39
1654871570000|2022-06-10 14:32:50|158589.7|158499.7|158592.5|158502.5|158594.1|158504.1|158574.2|158484.2|40
1654871580000|2022-06-10 14:33:00|158591|158501|158572|158482|158593.8|158503.8|158568.7|158478.7|38
1654871590000|2022-06-10 14:33:10|158571.5|158481.5|158524|158434|158571.5|158481.5|158468.5|158362.4|38
1654871600000|2022-06-10 14:33:20|158524.1|158434.1|158542.5|158452.5|158546.4|158456.4|158522.3|158432.3|39
1654871610000|2022-06-10 14:33:30|158541.7|158451.7|158564.8|158474.8|158571.6|158481.6|158534|158444|32
1654871620000|2022-06-10 14:33:40|158565.1|158475.1|158531.8|158441.8|158571.9|158481.9|158528.2|158438.2|35
1654871630000|2022-06-10 14:33:50|158527.7|158437.7|158488.8|158398.8|158530.2|158440.2|158482.9|158392.9|37
1654871640000|2022-06-10 14:34:00|158489|158399|158502.4|158412.4|158502.4|158412.4|158481.9|158391.9|34
1654871650000|2022-06-10 14:34:10|158493.6|158403.6|158518|158428|158540|158450|158488.9|158398.9|39
1654871660000|2022-06-10 14:34:20|158514.3|158424.3|158497.6|158407.6|158522.1|158432.1|158497.6|158407.6|40
1654871670000|2022-06-10 14:34:30|158497.2|158407.2|158475.5|158385.5|158497.9|158407.9|158469.2|158379.2|39
1654871680000|2022-06-10 14:34:40|158483|158393|158484|158394|158493.6|158403.6|158477.4|158387.4|38
1654871690000|2022-06-10 14:34:50|158481.8|158391.8|158497.4|158407.4|158497.4|158407.4|158473.2|158383.2|38
1654871700000|2022-06-10 14:35:00|158502.1|158412.1|158495.1|158405.1|158503|158413|158493.3|158403.3|38
1654871710000|2022-06-10 14:35:10|158495.6|158405.6|158467.1|158377.1|158496.6|158406.6|158466.1|158376.1|39
1654871720000|2022-06-10 14:35:20|158462.7|158372.7|158484.8|158394.8|158487.1|158397.1|158462.7|158372.7|35
1654871730000|2022-06-10 14:35:30|158485|158395|158480.4|158390.4|158499.8|158409.8|158473.2|158383.2|36
1654871740000|2022-06-10 14:35:40|158491.2|158401.2|158477.4|158387.4|158491.6|158401.6|158472.3|158382.3|39
1654871750000|2022-06-10 14:35:50|158474.2|158384.2|158470.1|158380.1|158481.6|158391.6|158470.1|158380.1|40
1654871760000|2022-06-10 14:36:00|158477.6|158387.6|158483.2|158393.2|158484.6|158394.6|158467.4|158377.4|39
1654871770000|2022-06-10 14:36:10|158483|158393|158498.6|158408.6|158503.6|158413.6|158476.9|158386.9|37
1654871780000|2022-06-10 14:36:20|158499|158409|158491|158401|158499|158409|158475.7|158385.7|40
1654871790000|2022-06-10 14:36:30|158485.3|158395.3|158474.4|158384.4|158495.7|158405.7|158474.4|158384.4|39
1654871800000|2022-06-10 14:36:40|158479|158389|158416.7|158326.7|158479|158389|158416.7|158326.7|38
1654871810000|2022-06-10 14:36:50|158423.5|158333.5|158410.8|158320.8|158433.2|158343.2|158406.7|158316.7|39
1654871820000|2022-06-10 14:37:00|158411.1|158321.1|158401|158311|158417.1|158327.1|158400.8|158310.8|35
1654871830000|2022-06-10 14:37:10|158402.1|158312.1|158378.4|158288.4|158402.1|158312.1|158376.7|158286.7|39
1654871840000|2022-06-10 14:37:20|158379|158289|158381.9|158291.9|158392.7|158302.7|158377.8|158287.8|35
1654871850000|2022-06-10 14:37:30|158382.9|158292.9|158401|158311|158401|158311|158382.2|158292.2|37
1654871860000|2022-06-10 14:37:40|158404|158314|158403.4|158313.4|158404.9|158314.9|158396.1|158306.1|36
1654871870000|2022-06-10 14:37:50|158406.7|158316.7|158384.4|158294.4|158406.7|158316.7|158369.8|158279.8|37
1654871880000|2022-06-10 14:38:00|158385.2|158295.2|158383.3|158293.3|158386.6|158296.6|158382.2|158292.2|31
1654871890000|2022-06-10 14:38:10|158384.3|158294.3|158374.2|158284.2|158384.4|158294.4|158368.6|158278.6|39
1654871900000|2022-06-10 14:38:20|158372.7|158282.7|158392.1|158302.1|158395.3|158305.3|158372.6|158282.6|38
1654871910000|2022-06-10 14:38:30|158395.1|158305.1|158379|158289|158396.9|158306.9|158379|158289|39
1654871920000|2022-06-10 14:38:40|158380.6|158290.6|158377.4|158287.4|158388|158298|158365.3|158275.3|40
1654871930000|2022-06-10 14:38:50|158376.3|158286.3|158376.3|158286.3|158389.8|158299.8|158360.4|158270.4|40
1654871940000|2022-06-10 14:39:00|158379.7|158289.7|158375.9|158285.9|158388.3|158298.3|158367.5|158277.5|37
1654871950000|2022-06-10 14:39:10|158375.1|158285.1|158391.8|158301.8|158391.8|158301.8|158368.8|158278.8|37
1654871960000|2022-06-10 14:39:20|158395.2|158305.2|158391.9|158301.9|158396.1|158306.1|158384.4|158294.4|39
1654871970000|2022-06-10 14:39:30|158392.3|158302.3|158374.1|158284.1|158392.7|158302.7|158373.3|158283.3|38
1654871980000|2022-06-10 14:39:40|158374.7|158284.7|158348.9|158258.9|158376.5|158286.5|158348.9|158258.9|31
1654871990000|2022-06-10 14:39:50|158353.5|158263.5|158376|158286|158376.9|158286.9|158353.5|158263.5|37
1654872000000|2022-06-10 14:40:00|158375.7|158285.7|158367.6|158277.6|158383.4|158293.4|158342.4|158252.4|38
1654872010000|2022-06-10 14:40:10|158368.8|158278.8|158377.1|158287.1|158388.4|158298.4|158365.5|158275.5|37
1654872020000|2022-06-10 14:40:20|158376.2|158286.2|158359.4|158269.4|158377.8|158287.8|158357.8|158267.8|34
1654872030000|2022-06-10 14:40:30|158363.4|158273.4|158347.2|158257.2|158364|158274|158343.1|158253.1|35
1654872040000|2022-06-10 14:40:40|158345.8|158255.8|158370.5|158280.5|158370.5|158280.5|158326.2|158236.2|37
1654872050000|2022-06-10 14:40:50|158368.8|158278.8|158376.7|158286.7|158384.7|158294.7|158368.8|158278.8|39
1654872060000|2022-06-10 14:41:00|158381.9|158291.9|158366.3|158276.3|158383.6|158293.6|158360.2|158270.2|38
1654872070000|2022-06-10 14:41:10|158366.8|158276.8|158367.5|158277.5|158370.1|158280.1|158365.9|158275.9|35
1654872080000|2022-06-10 14:41:20|158366.8|158276.8|158376.4|158286.4|158377.8|158287.8|158360|158270|36
1654872090000|2022-06-10 14:41:30|158378.2|158288.2|158368.5|158278.5|158378.6|158288.6|158367.4|158277.4|37
1654872100000|2022-06-10 14:41:40|158368.8|158278.8|158371.2|158281.2|158375.2|158285.2|158366.6|158276.6|31
1654872110000|2022-06-10 14:41:50|158371.5|158281.5|158365.3|158275.3|158377.8|158287.8|158365.3|158275.3|39
1654872120000|2022-06-10 14:42:00|158369.4|158279.4|158362.4|158272.4|158369.5|158279.5|158362.4|158272.4|32
1654872130000|2022-06-10 14:42:10|158359.5|158269.5|158363.9|158273.9|158367.8|158277.8|158358.7|158268.7|37
1654872140000|2022-06-10 14:42:20|158366.7|158276.7|158353.8|158263.8|158382.2|158292.2|158353.8|158263.8|37
1654872150000|2022-06-10 14:42:30|158350.4|158260.4|158387.7|158297.7|158398.1|158308.1|158350.4|158260.4|37
1654872160000|2022-06-10 14:42:40|158380.8|158290.8|158500.4|158410.4|158509.1|158419.1|158380.2|158290.2|40
1654872170000|2022-06-10 14:42:50|158496.9|158406.9|158509.7|158419.7|158509.7|158419.7|158496.8|158406.8|37
1654872180000|2022-06-10 14:43:00|158508.2|158418.2|158558.7|158468.7|158597.5|158507.5|158507.7|158417.7|34
1654872190000|2022-06-10 14:43:10|158557.6|158467.6|158598|158508|158617.9|158527.9|158556.8|158466.8|34
1654872200000|2022-06-10 14:43:20|158596.2|158506.2|158577.8|158487.8|158597.5|158507.5|158577.8|158487.8|36
1654872210000|2022-06-10 14:43:30|158586.4|158496.4|158485.6|158395.6|158588.7|158498.7|158483.2|158393.2|38
1654872220000|2022-06-10 14:43:40|158486.8|158396.8|158485.1|158395.1|158488.4|158398.4|158475.2|158385.2|38
1654872230000|2022-06-10 14:43:50|158484.6|158394.6|158483.3|158393.3|158487.3|158397.3|158476.6|158386.6|34
1654872240000|2022-06-10 14:44:00|158487.3|158397.3|158487.4|158397.4|158495.1|158405.1|158482.3|158392.3|36
1654872250000|2022-06-10 14:44:10|158487.5|158397.5|158484.9|158394.9|158490.7|158400.7|158483.9|158393.9|34
1654872260000|2022-06-10 14:44:20|158484|158394|158488.6|158398.6|158497.4|158407.4|158482.4|158392.4|38
1654872270000|2022-06-10 14:44:30|158491.2|158401.2|158489.1|158399.1|158497.5|158407.5|158481.9|158391.9|36
1654872280000|2022-06-10 14:44:40|158487.6|158397.6|158484|158394|158487.6|158397.6|158480.7|158390.7|31
1654872290000|2022-06-10 14:44:50|158484.6|158394.6|158473.7|158383.7|158497.1|158407.1|158473.7|158383.7|39
1654872300000|2022-06-10 14:45:00|158476.6|158386.6|158459.4|158369.4|158483.4|158393.4|158453.9|158363.9|26
1654872310000|2022-06-10 14:45:10|158457.1|158367.1|158427|158337|158461.7|158371.7|158425.7|158335.7|33
1654872320000|2022-06-10 14:45:20|158427.8|158337.8|158419|158329|158428.1|158338.1|158416.9|158326.9|36
1654872330000|2022-06-10 14:45:30|158421.6|158331.6|158421.1|158331.1|158429.3|158339.3|158414.7|158324.7|38
1654872340000|2022-06-10 14:45:40|158421.5|158331.5|158413|158323|158424.3|158334.3|158410.1|158320.1|34
1654872350000|2022-06-10 14:45:50|158412.4|158322.4|158419.2|158329.2|158427.2|158337.2|158411|158321|35
1654872360000|2022-06-10 14:46:00|158418.9|158328.9|158420.2|158330.2|158425.3|158335.3|158414.6|158324.6|34
1654872370000|2022-06-10 14:46:10|158420.1|158330.1|158414.3|158324.3|158422.2|158332.2|158413.1|158323.1|31
1654872380000|2022-06-10 14:46:20|158414.4|158324.4|158416.1|158326.1|158419.3|158329.3|158413.4|158323.4|31
1654872390000|2022-06-10 14:46:30|158416|158326|158413.9|158323.9|158421.1|158331.1|158411.1|158321.1|36
1654872400000|2022-06-10 14:46:40|158413.8|158323.8|158424.8|158334.8|158425.2|158335.2|158408.5|158318.5|37
1654872410000|2022-06-10 14:46:50|158423.5|158333.5|158432|158342|158433.3|158343.3|158417.9|158327.9|39
1654872420000|2022-06-10 14:47:00|158431.4|158341.4|158418.8|158328.8|158433.2|158343.2|158418.8|158328.8|38
1654872430000|2022-06-10 14:47:10|158420.1|158330.1|158433.1|158343.1|158488.2|158398.2|158419.7|158329.7|35
1654872440000|2022-06-10 14:47:20|158433.8|158343.8|158474.9|158384.9|158498.4|158408.4|158431.6|158341.6|36
1654872450000|2022-06-10 14:47:30|158472|158382|158480.9|158390.9|158488.1|158398.1|158472|158382|33
1654872460000|2022-06-10 14:47:40|158477.8|158387.8|158485.3|158395.3|158488.6|158398.6|158477.4|158387.4|32
1654872470000|2022-06-10 14:47:50|158483.8|158393.8|158499|158409|158500.7|158410.7|158481.7|158391.7|31
1654872480000|2022-06-10 14:48:00|158498.4|158408.4|158488|158398|158499.9|158409.9|158487.2|158397.2|28
1654872490000|2022-06-10 14:48:10|158484.2|158394.2|158484.1|158394.1|158487.8|158397.8|158481.8|158391.8|33
1654872500000|2022-06-10 14:48:20|158484.4|158394.4|158466.8|158376.8|158485.2|158395.2|158462.9|158372.9|29
1654872510000|2022-06-10 14:48:30|158465.8|158375.8|158415.5|158325.5|158469|158379|158403.5|158313.5|33
1654872520000|2022-06-10 14:48:40|158418.5|158328.5|158424.9|158334.9|158430|158340|158414.7|158324.7|39
1654872530000|2022-06-10 14:48:50|158426.8|158336.8|158420.4|158330.4|158429.8|158339.8|158416.9|158326.9|39
1654872540000|2022-06-10 14:49:00|158421|158331|158391.2|158301.2|158421|158331|158391.2|158301.2|38
1654872550000|2022-06-10 14:49:10|158390.5|158300.5|158378.5|158288.5|158391.8|158301.8|158375.3|158285.3|32
1654872560000|2022-06-10 14:49:20|158378.3|158288.3|158372.8|158282.8|158389|158299|158372.8|158282.8|36
1654872570000|2022-06-10 14:49:30|158373.8|158283.8|158382.8|158292.8|158386.4|158296.4|158373.8|158283.8|28
1654872580000|2022-06-10 14:49:40|158383.4|158293.4|158360.4|158270.4|158384.1|158294.1|158360.4|158270.4|34
1654872590000|2022-06-10 14:49:50|158360.2|158270.2|158376.1|158286.1|158376.1|158286.1|158360.2|158270.2|38
1654872600000|2022-06-10 14:50:00|158375.5|158285.5|158355.9|158265.9|158379.6|158289.6|158353.1|158263.1|38
1654872610000|2022-06-10 14:50:10|158355.8|158265.8|158318.4|158228.4|158357.5|158267.5|158314.3|158224.3|38
1654872620000|2022-06-10 14:50:20|158320.3|158230.3|158267.5|158177.5|158330.2|158240.2|158250.1|158160.1|37
1654872630000|2022-06-10 14:50:30|158266.6|158176.6|158259.9|158169.9|158280.7|158190.7|158217|158127|37
1654872640000|2022-06-10 14:50:40|158260.1|158170.1|158249.3|158159.3|158261.4|158171.4|158249.3|158159.3|32
1654872650000|2022-06-10 14:50:50|158251.7|158161.7|158191.1|158101.1|158257.2|158167.2|158191.1|158101.1|39
1654872660000|2022-06-10 14:51:00|158193.9|158103.9|158189|158099|158198|158108|158187.9|158097.9|34
1654872670000|2022-06-10 14:51:10|158190.1|158100.1|158127.1|158037.1|158192.5|158102.5|158127.1|158037.1|34
1654872680000|2022-06-10 14:51:20|158121.9|158031.9|158116.3|158026.3|158125.1|158035.1|158098.2|158008.2|36
1654872690000|2022-06-10 14:51:30|158112|158022|158112.9|158022.9|158116.6|158026.6|158104.1|158014.1|35
1654872700000|2022-06-10 14:51:40|158114.2|158024.2|158119.3|158029.3|158120|158030|158111.4|158021.4|27
1654872710000|2022-06-10 14:51:50|158119.1|158029.1|158105.4|158015.4|158119.1|158029.1|158100.3|158010.3|37
1654872720000|2022-06-10 14:52:00|158103.8|158013.8|158115.6|158025.6|158121.2|158031.2|158097.9|158007.9|34
1654872730000|2022-06-10 14:52:10|158111.1|158021.1|158103.5|158013.5|158127.5|158037.5|158103.5|158013.5|33
1654872740000|2022-06-10 14:52:20|158105.5|158015.5|158121|158031|158126.8|158036.8|158103.9|158013.9|28
1654872750000|2022-06-10 14:52:30|158118.3|158028.3|158111.7|158021.7|158123.7|158033.7|158109.8|158019.8|27
1654872760000|2022-06-10 14:52:40|158112|158022|158115.6|158025.6|158124.7|158034.7|158107.6|158017.6|25
1654872770000|2022-06-10 14:52:50|158116.7|158026.7|158121.6|158031.6|158125.5|158035.5|158113.1|158023.1|30
1654872780000|2022-06-10 14:53:00|158122.8|158032.8|158128.1|158038.1|158128.1|158038.1|158121.5|158031.5|17
1654872790000|2022-06-10 14:53:10|158128.8|158038.8|158127|158037|158135.9|158045.9|158127|158037|24
1654872800000|2022-06-10 14:53:20|158129.9|158039.9|158100|158010|158129.9|158039.9|158098.5|158008.5|31
1654872810000|2022-06-10 14:53:30|158102.8|158012.8|158095.6|158005.6|158105|158015|158095.4|158005.4|29
1654872820000|2022-06-10 14:53:40|158096.6|158006.6|158111.4|158021.4|158113.3|158023.3|158094|158004|31
1654872830000|2022-06-10 14:53:50|158108.4|158018.4|158093.8|158003.8|158109.3|158019.3|158090.6|158000.6|37
1654872840000|2022-06-10 14:54:00|158095.4|158005.4|158105.1|158015.1|158123.8|158033.8|158094.4|158004.4|37
1654872850000|2022-06-10 14:54:10|158105.3|158015.3|158104|158014|158108.7|158018.7|158100|158010|35
1654872860000|2022-06-10 14:54:20|158105.2|158015.2|158099.5|158009.5|158105.4|158015.4|158094.3|158004.3|32
1654872870000|2022-06-10 14:54:30|158098.4|158008.4|158099.9|158009.9|158107.6|158017.6|158097.4|158007.4|17
1654872880000|2022-06-10 14:54:40|158100|158010|158100.7|158010.7|158104.1|158014.1|158093.9|158003.9|32
1654872890000|2022-06-10 14:54:50|158102.1|158012.1|158110.3|158020.3|158111.9|158021.9|158089.6|157999.6|38
1654872900000|2022-06-10 14:55:00|158110|158020|158113.9|158023.9|158118|158028|158104.5|158014.5|33
1654872910000|2022-06-10 14:55:10|158113.7|158023.7|158112|158022|158114.7|158024.7|158110.2|158020.2|25
1654872920000|2022-06-10 14:55:20|158111.5|158021.5|158100.1|158010.1|158116.9|158026.9|158100.1|158010.1|37
1654872930000|2022-06-10 14:55:30|158102.5|158012.5|158107.5|158017.5|158109.3|158019.3|158101.1|158011.1|28
1654872940000|2022-06-10 14:55:40|158108.8|158018.8|158113.4|158023.4|158119.3|158029.3|158107.5|158017.5|31
1654872950000|2022-06-10 14:55:50|158114.4|158024.4|158121.7|158031.7|158122.6|158032.6|158114.2|158024.2|22
1654872960000|2022-06-10 14:56:00|158122.2|158032.2|158143.9|158053.9|158147.4|158057.4|158120.2|158030.2|33
1654872970000|2022-06-10 14:56:10|158141.7|158051.7|158127.5|158037.5|158142.6|158052.6|158127.2|158037.2|28
1654872980000|2022-06-10 14:56:20|158127.6|158037.6|158138.3|158048.3|158139.3|158049.3|158127.6|158037.6|29
1654872990000|2022-06-10 14:56:30|158138.1|158048.1|158139.5|158049.5|158139.5|158049.5|158136.7|158046.7|16
1654873000000|2022-06-10 14:56:40|158138.4|158048.4|158149.8|158059.8|158153|158063|158130|158040|28
1654873010000|2022-06-10 14:56:50|158146.2|158056.2|158163.7|158073.7|158176.9|158086.9|158144|158054|38
1654873020000|2022-06-10 14:57:00|158162.9|158072.9|158172.2|158082.2|158179.3|158089.3|158161.9|158071.9|30
1654873030000|2022-06-10 14:57:10|158171.4|158081.4|158206.5|158116.5|158208.2|158118.2|158170.8|158080.8|33
1654873040000|2022-06-10 14:57:20|158208.4|158118.4|158210.8|158120.8|158220.2|158123.6|158186.9|158090.2|39
1654873050000|2022-06-10 14:57:30|158209.1|158119.1|158200|158110|158209.1|158119.1|158195.2|158105.2|28
1654873060000|2022-06-10 14:57:40|158198.9|158108.9|158184.7|158094.7|158199.7|158109.7|158177.2|158087.2|26
1654873070000|2022-06-10 14:57:50|158185.5|158095.5|158200.4|158110.4|158208.2|158118.2|158184.4|158094.4|37
1654873080000|2022-06-10 14:58:00|158199.2|158109.2|158200.2|158110.2|158203.9|158113.9|158195|158105|32
1654873090000|2022-06-10 14:58:10|158199.9|158109.9|158204.5|158114.5|158205.8|158115.8|158193.4|158103.4|27
1654873100000|2022-06-10 14:58:20|158204|158114|158190.7|158100.7|158205.5|158115.5|158176.6|158086.6|38
1654873110000|2022-06-10 14:58:30|158187.3|158097.3|158190.5|158100.5|158195.4|158105.4|158185.6|158095.6|34
1654873120000|2022-06-10 14:58:40|158195.6|158105.6|158182.9|158092.9|158195.8|158105.8|158182.9|158092.9|26
1654873130000|2022-06-10 14:58:50|158182.5|158092.5|158182.2|158092.2|158188.2|158098.2|158182.2|158092.2|28
1654873140000|2022-06-10 14:59:00|158182.5|158092.5|158209.5|158119.5|158211.1|158121.1|158181.7|158091.7|26
1654873150000|2022-06-10 14:59:10|158209.9|158119.9|158207.4|158117.4|158211.2|158121.2|158204.8|158114.8|29
1654873160000|2022-06-10 14:59:20|158207.7|158117.7|158202.6|158112.6|158207.9|158117.9|158202|158112|28
1654873170000|2022-06-10 14:59:30|158201.6|158111.6|158205.3|158115.3|158206|158116|158199.3|158109.3|35
1654873180000|2022-06-10 14:59:40|158206.1|158116.1|158207.3|158117.3|158209.2|158119.2|158205.2|158115.2|27
1654873190000|2022-06-10 14:59:50|158204.6|158114.6|158207|158117|158207.8|158117.8|158200.3|158110.3|28
1654873200000|2022-06-10 15:00:00|158204.6|158114.6|158236.8|158146.8|158240.5|158150.5|158204.6|158114.6|31
1654873210000|2022-06-10 15:00:10|158237.3|158147.3|158237|158147|158238.2|158148.2|158234|158144|28
1654873220000|2022-06-10 15:00:20|158236.4|158146.4|158237.8|158147.8|158239.3|158149.3|158234.8|158144.8|28
1654873230000|2022-06-10 15:00:30|158238.6|158148.6|158239|158149|158242.5|158152.5|158237.7|158147.7|29
1654873240000|2022-06-10 15:00:40|158239.5|158149.5|158234.7|158144.7|158239.7|158149.7|158233.9|158143.9|26
1654873250000|2022-06-10 15:00:50|158234.5|158144.5|158226.2|158136.2|158234.5|158144.5|158217.4|158127.4|38
1654873260000|2022-06-10 15:01:00|158226.6|158136.6|158230.8|158140.8|158232.5|158142.5|158225.6|158135.6|34
1654873270000|2022-06-10 15:01:10|158232.7|158142.7|158231.1|158141.1|158246.9|158156.9|158227.7|158137.7|33
1654873280000|2022-06-10 15:01:20|158231.4|158141.4|158232.6|158142.6|158236.4|158146.4|158227.4|158137.4|37
1654873290000|2022-06-10 15:01:30|158233|158143|158228.1|158138.1|158235.4|158145.4|158227.4|158137.4|31
1654873300000|2022-06-10 15:01:40|158228.5|158138.5|158227.1|158137.1|158234.3|158144.3|158223.5|158133.5|32
1654873310000|2022-06-10 15:01:50|158226.7|158136.7|158224.5|158134.5|158232.7|158142.7|158211.1|158121.1|36
1654873320000|2022-06-10 15:02:00|158217.9|158127.9|158227.3|158137.3|158227.3|158137.3|158214.1|158124.1|38
1654873330000|2022-06-10 15:02:10|158229.2|158139.2|158226.6|158136.6|158233.3|158143.3|158226.6|158136.6|36
1654873340000|2022-06-10 15:02:20|158227.9|158137.9|158228.2|158138.2|158229.9|158139.9|158208.9|158118.9|34
1654873350000|2022-06-10 15:02:30|158227.4|158137.4|158225|158135|158230.1|158140.1|158193.2|158103.2|37
1654873360000|2022-06-10 15:02:40|158225.5|158135.5|158216.7|158126.7|158229.5|158139.5|158214.4|158124.4|37
1654873370000|2022-06-10 15:02:50|158216.9|158126.9|158179.6|158089.6|158216.9|158126.9|158172.8|158082.8|37
1654873380000|2022-06-10 15:03:00|158183.9|158093.9|158196.1|158106.1|158197.5|158107.5|158179.6|158089.6|39
1654873390000|2022-06-10 15:03:10|158196.4|158106.4|158193.6|158103.6|158198.3|158108.3|158189.4|158099.4|39
1654873400000|2022-06-10 15:03:20|158194.7|158104.7|158199.2|158109.2|158201.1|158111.1|158191.1|158101.1|38
1654873410000|2022-06-10 15:03:30|158199.7|158109.7|158124|158034|158201.7|158111.7|158120.8|158030.8|35
1654873420000|2022-06-10 15:03:40|158126.7|158036.7|158137.2|158047.2|158143.1|158053.1|158125|158035|36
1654873430000|2022-06-10 15:03:50|158137.7|158047.7|158120.5|158030.5|158139.8|158049.8|158109.6|158019.6|33
1654873440000|2022-06-10 15:04:00|158119.8|158029.8|158137.4|158047.4|158141.7|158051.7|158117.8|158027.8|37
1654873450000|2022-06-10 15:04:10|158139.2|158049.2|158130.2|158040.2|158141.8|158051.8|158128.8|158038.8|37
1654873460000|2022-06-10 15:04:20|158128|158038|158121|158031|158133.7|158043.7|158118.4|158028.4|40
1654873470000|2022-06-10 15:04:30|158119|158029|158135.4|158045.4|158135.4|158045.4|158117.4|158027.4|38
1654873480000|2022-06-10 15:04:40|158136.7|158046.7|158186.5|158096.5|158186.5|158096.5|158133.5|158043.5|38
1654873490000|2022-06-10 15:04:50|158185.1|158095.1|158203.2|158113.2|158207.1|158117.1|158183.1|158093.1|37
1654873500000|2022-06-10 15:05:00|158202.2|158112.2|158228.1|158138.1|158231.1|158141.1|158200.5|158110.5|38
1654873510000|2022-06-10 15:05:10|158227.3|158137.3|158219.1|158129.1|158228.1|158138.1|158212.7|158122.7|37
1654873520000|2022-06-10 15:05:20|158217.6|158127.6|158225.3|158135.3|158228.4|158138.4|158217.3|158127.3|36
1654873530000|2022-06-10 15:05:30|158224.9|158134.9|158224.6|158134.6|158228.1|158138.1|158222.2|158132.2|31
1654873540000|2022-06-10 15:05:40|158225|158135|158222.1|158132.1|158225.7|158135.7|158219.9|158129.9|37
1654873550000|2022-06-10 15:05:50|158223|158133|158220.4|158130.4|158223|158133|158214.3|158124.3|34
1654873560000|2022-06-10 15:06:00|158220.1|158130.1|158212.1|158122.1|158221.5|158131.5|158211.4|158121.4|31
1654873570000|2022-06-10 15:06:10|158211.7|158121.7|158221.5|158131.5|158222.2|158132.2|158209.3|158119.3|33
1654873580000|2022-06-10 15:06:20|158224.4|158134.4|158204.5|158114.5|158229.5|158139.5|158189.7|158099.7|36
1654873590000|2022-06-10 15:06:30|158205.7|158115.7|158211|158121|158214.5|158124.5|158205.7|158115.7|36
1654873600000|2022-06-10 15:06:40|158210.9|158120.9|158179.2|158089.2|158211.7|158121.7|158179.2|158089.2|36
1654873610000|2022-06-10 15:06:50|158179.3|158089.3|158185.4|158095.4|158188.7|158098.7|158176.2|158086.2|28
1654873620000|2022-06-10 15:07:00|158184.2|158094.2|158197.7|158107.7|158197.8|158107.8|158184.2|158094.2|36
1654873630000|2022-06-10 15:07:10|158196.9|158106.9|158189.6|158099.6|158197.5|158107.5|158186.9|158096.9|28
1654873640000|2022-06-10 15:07:20|158190.1|158100.1|158207.8|158117.8|158207.8|158117.8|158185.9|158095.9|36
1654873650000|2022-06-10 15:07:30|158207.5|158117.5|158214.3|158124.3|158214.8|158124.8|158201.3|158111.3|38
1654873660000|2022-06-10 15:07:40|158212.7|158122.7|158221.5|158131.5|158222.7|158132.7|158211.3|158121.3|33
1654873670000|2022-06-10 15:07:50|158218.8|158128.8|158222.4|158132.4|158227.1|158137.1|158207|158117|36
1654873680000|2022-06-10 15:08:00|158223.3|158133.3|158222.5|158132.5|158227.6|158137.6|158218.6|158128.6|35
1654873690000|2022-06-10 15:08:10|158223.6|158133.6|158222.9|158132.9|158227.5|158137.5|158218.1|158128.1|37
1654873700000|2022-06-10 15:08:20|158223.9|158133.9|158217.7|158127.7|158224.6|158134.6|158217.7|158127.7|39
1654873710000|2022-06-10 15:08:30|158218.1|158128.1|158205.7|158115.7|158220.8|158130.8|158204|158114|30
1654873720000|2022-06-10 15:08:40|158203.7|158113.7|158208.4|158118.4|158211.2|158121.2|158203.7|158113.7|38
1654873730000|2022-06-10 15:08:50|158208.7|158118.7|158219.3|158129.3|158219.9|158129.9|158205.7|158115.7|38
1654873740000|2022-06-10 15:09:00|158227.7|158137.7|158215.1|158125.1|158227.7|158137.7|158213.6|158123.6|37
1654873750000|2022-06-10 15:09:10|158215.3|158125.3|158210.2|158120.2|158215.6|158125.6|158198.8|158108.8|37
1654873760000|2022-06-10 15:09:20|158206.5|158116.5|158155|158065|158207.3|158117.3|158152.8|158062.8|36
1654873770000|2022-06-10 15:09:30|158155.1|158065.1|158131.2|158041.2|158155.1|158065.1|158129.2|158039.2|37
1654873780000|2022-06-10 15:09:40|158132.5|158042.5|158128.6|158038.6|158135.9|158045.9|158126|158036|36
1654873790000|2022-06-10 15:09:50|158129.6|158039.6|158110.1|157980.1|158129.6|158039.6|158083|157980.1|38
1654873800000|2022-06-10 15:10:00|158117.2|157987.2|158096.3|158006.3|158123.7|158012.2|158085.7|157987.2|39
1654873810000|2022-06-10 15:10:10|158095.8|158005.8|158087.2|157997.2|158109.5|158007.4|158079.9|157969.1|38
1654873820000|2022-06-10 15:10:20|158085.3|157995.3|158041.8|157951.8|158085.3|157995.3|158038.5|157948.5|36
1654873830000|2022-06-10 15:10:30|158040.5|157950.5|158104.6|158014.6|158104.6|158014.6|158040.5|157950.5|29
1654873840000|2022-06-10 15:10:40|158106.3|158016.3|158135.7|158045.7|158139.9|158049.9|158106.3|158016.3|36
1654873850000|2022-06-10 15:10:50|158136|158046|158146.3|158056.3|158151.6|158061.6|158133.6|158043.6|35
1654873860000|2022-06-10 15:11:00|158147.1|158057.1|158144.7|158054.7|158151.2|158061.2|158134.5|158044.5|38
1654873870000|2022-06-10 15:11:10|158146.9|158056.9|158152.9|158022.9|158152.9|158059.2|158126.7|158020.6|39
1654873880000|2022-06-10 15:11:20|158155.2|158025.2|158141.1|158051.1|158170|158053.7|158130.6|158022.2|39
1654873890000|2022-06-10 15:11:30|158139.8|158049.8|158139.9|158049.9|158163.9|158052.4|158131.4|158028.6|39
1654873900000|2022-06-10 15:11:40|158131.2|158041.2|158152.9|158062.9|158173.3|158063.4|158128.5|158034.1|39
1654873910000|2022-06-10 15:11:50|158153.9|158063.9|158152.2|158062.2|158172.4|158072.6|158143.2|158042.4|37
1654873920000|2022-06-10 15:12:00|158154.5|158064.5|158141.8|158051.8|158179|158068|158140.7|158037.6|39
1654873930000|2022-06-10 15:12:10|158139.8|158049.8|158141.8|158051.8|158155.8|158065.8|158134.4|158044.4|37
1654873940000|2022-06-10 15:12:20|158141.5|158051.5|158136.9|158046.9|158161.5|158057.4|158130.1|158024.6|37
1654873950000|2022-06-10 15:12:30|158133.4|158043.4|158142|158052|158165|158059.9|158133.4|158032.6|35
1654873960000|2022-06-10 15:12:40|158143.2|158053.2|158166.7|158036.7|158170.4|158064.6|158141.8|158036.7|37
1654873970000|2022-06-10 15:12:50|158144.1|158054.1|158153|158023|158161.8|158054.1|158129.1|158022.1|37
1654873980000|2022-06-10 15:13:00|158155.8|158025.8|158146.4|158056.4|158171.4|158059.3|158134.8|158023.1|37
1654873990000|2022-06-10 15:13:10|158146.7|158056.7|158130.6|158040.6|158168|158062.8|158130.5|158037.5|37
1654874000000|2022-06-10 15:13:20|158141.8|158051.8|158135.7|158045.7|158172|158060.8|158127.8|158037.8|36
1654874010000|2022-06-10 15:13:30|158141|158051|158142.4|158052.4|158168.1|158055.8|158133.6|158026.5|36
1654874020000|2022-06-10 15:13:40|158140|158050|158138.8|158048.8|158151.7|158061.7|158130.6|158040.6|39
1654874030000|2022-06-10 15:13:50|158142.5|158052.5|158130.8|158040.8|158167.5|158054.5|158130.8|158036.3|38
1654874040000|2022-06-10 15:14:00|158133.5|158043.5|158147.1|158057.1|158173.5|158064.5|158132.5|158041.6|35
1654874050000|2022-06-10 15:14:10|158145.1|158055.1|158146.6|158056.6|158180.7|158065.7|158140.3|158042|36
1654874060000|2022-06-10 15:14:20|158148|158058|158143|158053|158177.8|158066.2|158139.5|158041.3|36
1654874070000|2022-06-10 15:14:30|158129.5|158039.5|158111.7|158021.7|158129.6|158039.6|158109.4|158019.4|34
1654874080000|2022-06-10 15:14:40|158115.8|158025.8|158148.5|158058.5|158152.8|158062.8|158107.6|158017.6|32
1654874090000|2022-06-10 15:14:50|158145.9|158055.9|158146.2|158056.2|158163.9|158063.7|158133.1|158026.2|38
1654874100000|2022-06-10 15:15:00|158148.3|158058.3|158151.8|158061.8|158161.6|158071.6|158145.5|158055.5|36
1654874110000|2022-06-10 15:15:10|158152.2|158062.2|158154.3|158064.3|158159|158069|158150.6|158060.6|39
1654874120000|2022-06-10 15:15:20|158154.5|158064.5|158135|158045|158159.5|158069.5|158134.6|158044.6|26
1654874130000|2022-06-10 15:15:30|158135.1|158045.1|158131.4|158041.4|158135.1|158045.1|158130.1|158040.1|25
1654874140000|2022-06-10 15:15:40|158130.7|158040.7|158125.9|158035.9|158137.5|158047.5|158124|158034|26
1654874150000|2022-06-10 15:15:50|158126|158036|158149.6|158059.6|158149.7|158059.7|158126|158036|28
1654874160000|2022-06-10 15:16:00|158149.7|158059.7|158222.5|158132.5|158222.7|158132.7|158148.6|158047.3|29
1654874170000|2022-06-10 15:16:10|158223.2|158133.2|158224.1|158134.1|158224.4|158134.4|158221.4|158131.4|14
1654874180000|2022-06-10 15:16:20|158225.4|158135.4|158221.9|158131.9|158225.4|158135.4|158211.6|158121.6|30
1654874190000|2022-06-10 15:16:30|158222.9|158132.9|158248.5|158118.5|158252.7|158144.5|158222.5|158118.5|29
1654874200000|2022-06-10 15:16:40|158250.6|158120.6|158247.8|158117.8|158252.9|158122.9|158237.5|158107.5|30
1654874210000|2022-06-10 15:16:50|158247.7|158117.7|158241.9|158111.9|158248.9|158118.9|158241.7|158111.7|28
1654874220000|2022-06-10 15:17:00|158241.7|158111.7|158160.6|158070.6|158241.8|158111.8|158149.5|158059.5|29
1654874230000|2022-06-10 15:17:10|158159.5|158069.5|158167.1|158077.1|158170.8|158080.8|158159.5|158069.5|29
1654874240000|2022-06-10 15:17:20|158168|158078|158168|158078|158169.3|158079.3|158163.5|158073.5|27
1654874250000|2022-06-10 15:17:30|158166.5|158076.5|158169.7|158079.7|158171.2|158081.2|158166.3|158076.3|24
1654874260000|2022-06-10 15:17:40|158169|158079|158169.5|158079.5|158172.2|158082.2|158167.7|158077.7|29
1654874270000|2022-06-10 15:17:50|158170|158080|158171.7|158081.7|158174.9|158084.9|158168.8|158078.8|30
1654874280000|2022-06-10 15:18:00|158171.3|158081.3|158183.3|158093.3|158183.8|158093.8|158171.3|158081.3|30
1654874290000|2022-06-10 15:18:10|158183.1|158093.1|158173.8|158083.8|158183.9|158093.9|158173.7|158083.7|22
1654874300000|2022-06-10 15:18:20|158176.6|158086.6|158180.4|158090.4|158183.2|158093.2|158175.3|158085.3|27
1654874310000|2022-06-10 15:18:30|158179.9|158089.9|158179.8|158089.8|158183.6|158093.6|158176.7|158086.7|24
1654874320000|2022-06-10 15:18:40|158181.5|158091.5|158177.9|158087.9|158183.5|158093.5|158177.1|158087.1|20
1654874330000|2022-06-10 15:18:50|158179|158089|158165.6|158075.6|158179.6|158089.6|158135.1|158045.1|39
1654874340000|2022-06-10 15:19:00|158172.4|158082.4|158164.6|158074.6|158174.4|158084.4|158146.6|158056.6|35
1654874350000|2022-06-10 15:19:10|158156.2|158066.2|158160.4|158070.4|158163.4|158073.4|158153.9|158063.9|32
1654874360000|2022-06-10 15:19:20|158161|158071|158151.9|158061.9|158163.8|158073.8|158146.8|158056.8|33
1654874370000|2022-06-10 15:19:30|158151.7|158061.7|158139.7|158049.7|158153.7|158063.7|158136.5|158046.5|32
1654874380000|2022-06-10 15:19:40|158141.2|158051.2|158149|158059|158149|158059|158137.3|158047.3|26
1654874390000|2022-06-10 15:19:50|158150.1|158060.1|158154.4|158064.4|158157.2|158067.2|158148.5|158058.5|28
1654874400000|2022-06-10 15:20:00|158155.1|158065.1|158160.7|158070.7|158160.7|158070.7|158153.4|158063.4|32
1654874410000|2022-06-10 15:20:10|158160.1|158070.1|158158.5|158068.5|158160.7|158070.7|158156.4|158066.4|26
1654874420000|2022-06-10 15:20:20|158157.1|158067.1|158148.9|158058.9|158159.3|158069.3|158148.9|158058.9|24
1654874430000|2022-06-10 15:20:30|158150.8|158060.8|158151.7|158061.7|158155.6|158065.6|158145.5|158055.5|30
1654874440000|2022-06-10 15:20:40|158154.3|158064.3|158161.3|158071.3|158170.5|158080.5|158154|158064|24
1654874450000|2022-06-10 15:20:50|158160.7|158070.7|158156.9|158066.9|158166.6|158076.6|158151.4|158061.4|29
1654874460000|2022-06-10 15:21:00|158151.4|158061.4|158163.4|158073.4|158167.6|158077.6|158151.4|158061.4|34
1654874470000|2022-06-10 15:21:10|158164.3|158074.3|158163.9|158073.9|158167.1|158077.1|158163.8|158073.8|28
1654874480000|2022-06-10 15:21:20|158165|158075|158164.3|158074.3|158165|158075|158162.6|158072.6|19
1654874490000|2022-06-10 15:21:30|158163.2|158073.2|158159.7|158069.7|158163.8|158073.8|158152.8|158062.8|36
1654874500000|2022-06-10 15:21:40|158158.2|158068.2|158160.2|158070.2|158164.1|158074.1|158158.2|158068.2|28
1654874510000|2022-06-10 15:21:50|158160.4|158070.4|158157.1|158067.1|158162.1|158072.1|158157|158067|25
1654874520000|2022-06-10 15:22:00|158157.4|158067.4|158161.2|158071.2|158161.6|158071.6|158157.2|158067.2|30
1654874530000|2022-06-10 15:22:10|158159.6|158069.6|158159.8|158069.8|158161.9|158071.9|158159.2|158069.2|28
1654874540000|2022-06-10 15:22:20|158159.1|158069.1|158148.5|158058.5|158161.7|158071.7|158144.7|158054.7|32
1654874550000|2022-06-10 15:22:30|158151.5|158061.5|158144.4|158054.4|158161.8|158071.8|158144.4|158054.4|31
1654874560000|2022-06-10 15:22:40|158149.4|158059.4|158136.7|158046.7|158149.4|158059.4|158136.7|158046.7|33
1654874570000|2022-06-10 15:22:50|158136.5|158046.5|158142.2|158052.2|158142.2|158052.2|158132.8|158042.8|24
1654874580000|2022-06-10 15:23:00|158142.9|158052.9|158150.6|158060.6|158152.8|158062.8|158142.7|158052.7|24
1654874590000|2022-06-10 15:23:10|158151.8|158061.8|158149.6|158059.6|158151.8|158061.8|158147.9|158057.9|18
1654874600000|2022-06-10 15:23:20|158147.7|158057.7|158148.1|158058.1|158148.4|158058.4|158144.3|158054.3|12
1654874610000|2022-06-10 15:23:30|158144|158054|158146.8|158056.8|158147.9|158057.9|158144|158054|19
1654874620000|2022-06-10 15:23:40|158147|158057|158152.3|158062.3|158153|158063|158145.8|158055.8|12
1654874630000|2022-06-10 15:23:50|158150.4|158060.4|158151.6|158061.6|158153.7|158063.7|158150.4|158060.4|13
1654874640000|2022-06-10 15:24:00|158152.3|158062.3|158154.7|158064.7|158157.5|158067.5|158152.3|158062.3|23
1654874650000|2022-06-10 15:24:10|158157.7|158067.7|158221.4|158131.4|158227.9|158137.9|158156.7|158066.7|33
1654874660000|2022-06-10 15:24:20|158227.7|158137.7|158228.3|158138.3|158229.6|158139.6|158221.7|158131.7|30
1654874670000|2022-06-10 15:24:30|158227.8|158137.8|158238.3|158148.3|158243.4|158153.4|158227.7|158137.7|35
1654874680000|2022-06-10 15:24:40|158238|158148|158266.7|158176.7|158273.1|158183.1|158238|158148|35
1654874690000|2022-06-10 15:24:50|158270.1|158180.1|158274.6|158184.6|158274.7|158184.7|158266.8|158176.8|33
1654874700000|2022-06-10 15:25:00|158274.9|158184.9|158276.5|158186.5|158281.3|158191.3|158271.7|158181.7|30
1654874710000|2022-06-10 15:25:10|158275.1|158185.1|158279.7|158189.7|158282|158192|158274.3|158184.3|31
1654874720000|2022-06-10 15:25:20|158278.3|158188.3|158279|158189|158281.1|158191.1|158274.6|158184.6|26
1654874730000|2022-06-10 15:25:30|158279.9|158189.9|158350.9|158260.9|158353.7|158263.7|158275.6|158185.6|35
1654874740000|2022-06-10 15:25:40|158355.1|158265.1|158361.8|158271.8|158361.8|158271.8|158349.4|158259.4|26
1654874750000|2022-06-10 15:25:50|158362.4|158272.4|158370.6|158280.6|158370.6|158280.6|158361.5|158271.5|28
1654874760000|2022-06-10 15:26:00|158370.9|158280.9|158360.9|158270.9|158371|158281|158357.4|158267.4|24
1654874770000|2022-06-10 15:26:10|158360.8|158270.8|158359.7|158269.7|158367.1|158277.1|158359.6|158269.6|20
1654874780000|2022-06-10 15:26:20|158359|158269|158362.7|158272.7|158370.8|158280.8|158358.5|158268.5|23
1654874790000|2022-06-10 15:26:30|158364.8|158274.8|158355.1|158265.1|158364.8|158274.8|158350.5|158260.5|24
1654874800000|2022-06-10 15:26:40|158356.1|158266.1|158354.9|158264.9|158358.2|158268.2|158353.9|158263.9|24
1654874810000|2022-06-10 15:26:50|158355.9|158265.9|158348.5|158258.5|158358.6|158268.6|158345.8|158255.8|22
1654874820000|2022-06-10 15:27:00|158346.5|158256.5|158353.5|158263.5|158354.5|158264.5|158345.9|158255.9|32
1654874830000|2022-06-10 15:27:10|158353.1|158263.1|158361|158271|158370.3|158280.3|158351.9|158261.9|36
1654874840000|2022-06-10 15:27:20|158362.9|158272.9|158371.7|158281.7|158371.7|158281.7|158358.6|158268.6|27
1654874850000|2022-06-10 15:27:30|158373|158283|158363.6|158273.6|158373.5|158283.5|158361.7|158271.7|25
1654874860000|2022-06-10 15:27:40|158367.7|158277.7|158362.5|158272.5|158371.2|158281.2|158361.6|158271.6|25
1654874870000|2022-06-10 15:27:50|158361.6|158271.6|158356.5|158266.5|158369.3|158279.3|158354.6|158264.6|33
1654874880000|2022-06-10 15:28:00|158357.9|158267.9|158371.4|158281.4|158373.7|158283.7|158355.8|158265.8|33
1654874890000|2022-06-10 15:28:10|158370.5|158280.5|158392.5|158302.5|158402.5|158312.5|158369.4|158279.4|34
1654874900000|2022-06-10 15:28:20|158393.9|158303.9|158389.8|158299.8|158394.7|158304.7|158389.6|158299.6|31
1654874910000|2022-06-10 15:28:30|158389.1|158299.1|158372.7|158282.7|158392.5|158302.5|158372.7|158282.7|30
1654874920000|2022-06-10 15:28:40|158369.1|158279.1|158379.3|158289.3|158380.4|158290.4|158364.3|158274.3|37
1654874930000|2022-06-10 15:28:50|158380.5|158290.5|158373|158283|158380.8|158290.8|158363.1|158273.1|38
1654874940000|2022-06-10 15:29:00|158365.5|158275.5|158385.6|158295.6|158389.4|158299.4|158365.4|158275.4|38
1654874950000|2022-06-10 15:29:10|158385.5|158295.5|158390.5|158300.5|158390.9|158300.9|158382.9|158292.9|36
1654874960000|2022-06-10 15:29:20|158389.4|158299.4|158386.7|158296.7|158393.2|158303.2|158383.7|158293.7|34
1654874970000|2022-06-10 15:29:30|158386.9|158296.9|158385.2|158295.2|158392|158302|158381|158291|38
1654874980000|2022-06-10 15:29:40|158388.9|158298.9|158392|158302|158392|158302|158380.5|158290.5|39
1654874990000|2022-06-10 15:29:50|158391.4|158301.4|158387.1|158297.1|158395|158305|158380.3|158290.3|40
1654875000000|2022-06-10 15:30:00|158388.7|158298.7|158389.6|158299.6|158391.8|158301.8|158375.3|158285.3|32
1654875010000|2022-06-10 15:30:10|158387.7|158297.7|158323.2|158233.2|158387.7|158297.7|158302.6|158212.6|39
1654875020000|2022-06-10 15:30:20|158322.9|158232.9|158325.4|158235.4|158328.3|158238.3|158320.5|158230.5|23
1654875030000|2022-06-10 15:30:30|158319.9|158229.9|158321.8|158231.8|158324.6|158234.6|158319.9|158229.9|21
1654875040000|2022-06-10 15:30:40|158321.9|158231.9|158327.1|158237.1|158327.8|158237.8|158318.8|158228.8|21
1654875050000|2022-06-10 15:30:50|158326.3|158236.3|158348.5|158258.5|158350.5|158260.5|158326.3|158236.3|27
1654875060000|2022-06-10 15:31:00|158351.7|158261.7|158388.1|158298.1|158390.4|158300.4|158347.5|158257.5|30
1654875070000|2022-06-10 15:31:10|158388.6|158298.6|158395.8|158305.8|158395.8|158305.8|158386.5|158296.5|28
1654875080000|2022-06-10 15:31:20|158393.6|158303.6|158398.5|158308.5|158398.8|158308.8|158391.2|158301.2|25
1654875090000|2022-06-10 15:31:30|158398.9|158308.9|158385.9|158295.9|158399.5|158309.5|158385.9|158295.9|36
1654875100000|2022-06-10 15:31:40|158387.6|158297.6|158427.7|158337.7|158427.7|158337.7|158386.3|158296.3|32
1654875110000|2022-06-10 15:31:50|158417.5|158327.5|158443.1|158353.1|158444.2|158354.2|158417.5|158327.5|32
1654875120000|2022-06-10 15:32:00|158443.6|158353.6|158427.7|158337.7|158451|158361|158425.3|158335.3|35
1654875130000|2022-06-10 15:32:10|158427.8|158337.8|158436.7|158346.7|158444|158354|158425.9|158335.9|37
1654875140000|2022-06-10 15:32:20|158435.2|158345.2|158436.9|158346.9|158445.2|158355.2|158435.2|158345.2|33
1654875150000|2022-06-10 15:32:30|158439.2|158349.2|158450|158360|158450.3|158360.3|158434.8|158344.8|24
1654875160000|2022-06-10 15:32:40|158451.3|158361.3|158439.5|158349.5|158451.6|158361.6|158433.2|158343.2|31
1654875170000|2022-06-10 15:32:50|158438.8|158348.8|158451.7|158361.7|158458|158368|158438.8|158348.8|30
1654875180000|2022-06-10 15:33:00|158448|158358|158454.6|158364.6|158457.3|158367.3|158447.8|158357.8|27
1654875190000|2022-06-10 15:33:10|158454.9|158364.9|158486.9|158396.9|158489.5|158399.5|158454.9|158364.9|37
1654875200000|2022-06-10 15:33:20|158485.8|158395.8|158507.8|158417.8|158509.5|158419.5|158485.8|158395.8|36
1654875210000|2022-06-10 15:33:30|158521.5|158431.5|158598.2|158508.2|158609.1|158519.1|158521.5|158431.5|40
1654875220000|2022-06-10 15:33:40|158595.9|158505.9|158598.1|158508.1|158599.4|158509.4|158593.8|158503.8|29
1654875230000|2022-06-10 15:33:50|158597.8|158507.8|158596.7|158506.7|158598.4|158508.4|158593.8|158503.8|20
1654875240000|2022-06-10 15:34:00|158597.6|158507.6|158592.8|158502.8|158598.3|158508.3|158589.2|158499.2|23
1654875250000|2022-06-10 15:34:10|158593.1|158503.1|158597.1|158507.1|158598.4|158508.4|158591.2|158501.2|23
1654875260000|2022-06-10 15:34:20|158596.9|158506.9|158597|158507|158603.5|158513.5|158596.6|158506.6|24
1654875270000|2022-06-10 15:34:30|158603.2|158513.2|158605.1|158515.1|158612.6|158522.6|158603.2|158513.2|26
1654875280000|2022-06-10 15:34:40|158607.9|158517.9|158601.9|158511.9|158607.9|158517.9|158600.7|158510.7|21
1654875290000|2022-06-10 15:34:50|158601.2|158511.2|158602.9|158512.9|158603.1|158513.1|158594|158504|24
1654875300000|2022-06-10 15:35:00|158602.8|158512.8|158606.8|158516.8|158607.8|158517.8|158601.3|158511.3|18
1654875310000|2022-06-10 15:35:10|158605.2|158515.2|158601.4|158511.4|158610.3|158520.3|158600.4|158510.4|32
1654875320000|2022-06-10 15:35:20|158602.6|158512.6|158602.1|158512.1|158603.8|158513.8|158594.2|158504.2|26
1654875330000|2022-06-10 15:35:30|158602.5|158512.5|158597.3|158507.3|158602.5|158512.5|158592|158502|27
1654875340000|2022-06-10 15:35:40|158596.8|158506.8|158596.3|158506.3|158598.8|158508.8|158579.9|158489.9|32
1654875350000|2022-06-10 15:35:50|158600.8|158510.8|158593.7|158503.7|158600.8|158510.8|158593.1|158503.1|22
1654875360000|2022-06-10 15:36:00|158593.6|158503.6|158592.4|158502.4|158594.8|158504.8|158591.9|158501.9|13
1654875370000|2022-06-10 15:36:10|158592.7|158502.7|158597.2|158507.2|158599.7|158509.7|158591.9|158501.9|28
1654875380000|2022-06-10 15:36:20|158595.8|158505.8|158594.5|158504.5|158599.4|158509.4|158593.8|158503.8|32
1654875390000|2022-06-10 15:36:30|158593.9|158503.9|158594.5|158504.5|158598|158508|158593.6|158503.6|26
1654875400000|2022-06-10 15:36:40|158594.1|158504.1|158593.1|158503.1|158596.4|158506.4|158593|158503|17
1654875410000|2022-06-10 15:36:50|158594|158504|158592.6|158502.6|158594.9|158504.9|158591|158501|14
1654875420000|2022-06-10 15:37:00|158592.5|158502.5|158591.1|158501.1|158595.8|158505.8|158582.5|158492.5|30
1654875430000|2022-06-10 15:37:10|158588.3|158498.3|158554.7|158464.7|158590.3|158500.3|158545.8|158455.8|33
1654875440000|2022-06-10 15:37:20|158556.1|158466.1|158503.6|158413.6|158556.4|158466.4|158484.4|158394.4|32
1654875450000|2022-06-10 15:37:30|158501.7|158411.7|158484.9|158394.9|158504.2|158414.2|158482.3|158392.3|32
1654875460000|2022-06-10 15:37:40|158501.2|158411.2|158511.8|158421.8|158516.2|158426.2|158501.2|158411.2|32
1654875470000|2022-06-10 15:37:50|158514.7|158424.7|158521.8|158431.8|158521.8|158431.8|158511.3|158421.3|29
1654875480000|2022-06-10 15:38:00|158522.6|158432.6|158515.7|158425.7|158523.2|158433.2|158514.3|158424.3|29
1654875490000|2022-06-10 15:38:10|158516.4|158426.4|158519.5|158429.5|158524.8|158434.8|158515.5|158425.5|26
1654875500000|2022-06-10 15:38:20|158516.6|158426.6|158513.1|158423.1|158523.6|158433.6|158513.1|158423.1|26
1654875510000|2022-06-10 15:38:30|158513.8|158423.8|158510.5|158420.5|158520.6|158430.6|158510.5|158420.5|27
1654875520000|2022-06-10 15:38:40|158512.2|158422.2|158512.4|158422.4|158515.7|158425.7|158510.6|158420.6|19
1654875530000|2022-06-10 15:38:50|158513.6|158423.6|158521.7|158431.7|158523.2|158433.2|158509.4|158419.4|20
1654875540000|2022-06-10 15:39:00|158522.1|158432.1|158532.2|158442.2|158536.1|158446.1|158513.4|158423.4|34
1654875550000|2022-06-10 15:39:10|158530.3|158440.3|158535.7|158445.7|158539.4|158449.4|158530.3|158440.3|26
1654875560000|2022-06-10 15:39:20|158535.9|158445.9|158519.4|158429.4|158537.3|158447.3|158513.8|158423.8|30
1654875570000|2022-06-10 15:39:30|158519.9|158429.9|158522.2|158432.2|158538.1|158448.1|158508.2|158418.2|39
1654875580000|2022-06-10 15:39:40|158520.5|158430.5|158509.3|158419.3|158535.9|158445.9|158509.3|158419.3|37
1654875590000|2022-06-10 15:39:50|158516.1|158426.1|158511.6|158421.6|158520.1|158430.1|158507.6|158417.6|28
1654875600000|2022-06-10 15:40:00|158511.5|158421.5|158531.5|158441.5|158531.5|158441.5|158511.5|158421.5|29
1654875610000|2022-06-10 15:40:10|158531.1|158441.1|158533|158443|158535.6|158445.6|158531.1|158441.1|21
1654875620000|2022-06-10 15:40:20|158532.8|158442.8|158533.7|158443.7|158536|158446|158532.5|158442.5|26
1654875630000|2022-06-10 15:40:30|158534.7|158444.7|158545|158455|158546.5|158456.5|158534.7|158444.7|24
1654875640000|2022-06-10 15:40:40|158544.7|158454.7|158542.5|158452.5|158545.6|158455.6|158538.2|158448.2|17
1654875650000|2022-06-10 15:40:50|158542.1|158452.1|158542.3|158452.3|158546.5|158456.5|158540.8|158450.8|20
1654875660000|2022-06-10 15:41:00|158542|158452|158542|158452|158542.9|158452.9|158539.8|158449.8|17
1654875670000|2022-06-10 15:41:10|158542.5|158452.5|158547.2|158457.2|158548.6|158458.6|158529.2|158439.2|19
1654875680000|2022-06-10 15:41:20|158547.3|158457.3|158539.8|158449.8|158549.3|158459.3|158532.1|158442.1|32
1654875690000|2022-06-10 15:41:30|158537.1|158447.1|158538|158448|158541.6|158451.6|158528.3|158438.3|25
1654875700000|2022-06-10 15:41:40|158534.4|158444.4|158532.8|158442.8|158537.4|158447.4|158526.6|158436.6|30
1654875710000|2022-06-10 15:41:50|158532.1|158442.1|158532.5|158442.5|158544.4|158454.4|158527.7|158437.7|25
1654875720000|2022-06-10 15:42:00|158531.9|158441.9|158525.9|158435.9|158540.8|158450.8|158510.8|158420.8|28
1654875730000|2022-06-10 15:42:10|158519.3|158429.3|158529.8|158439.8|158534.4|158444.4|158516.6|158426.6|25
1654875740000|2022-06-10 15:42:20|158532|158442|158529.4|158439.4|158533.4|158443.4|158527|158437|24
1654875750000|2022-06-10 15:42:30|158529|158439|158529.3|158439.3|158533.7|158443.7|158528.6|158438.6|29
1654875760000|2022-06-10 15:42:40|158529.1|158439.1|158531.8|158441.8|158531.8|158441.8|158528.9|158438.9|15
1654875770000|2022-06-10 15:42:50|158531.5|158441.5|158508.4|158418.4|158532.2|158442.2|158505.2|158415.2|29
1654875780000|2022-06-10 15:43:00|158507.8|158417.8|158498.1|158408.1|158510.2|158420.2|158479.4|158389.4|39
1654875790000|2022-06-10 15:43:10|158496|158406|158489.5|158399.5|158500.5|158410.5|158480.5|158390.5|39
1654875800000|2022-06-10 15:43:20|158488|158398|158482.6|158392.6|158510|158420|158482.6|158392.6|40
1654875810000|2022-06-10 15:43:30|158482|158392|158484|158394|158486.2|158396.2|158475.1|158385.1|32
1654875820000|2022-06-10 15:43:40|158483.4|158393.4|158486.7|158396.7|158487|158397|158483.4|158393.4|24
1654875830000|2022-06-10 15:43:50|158487.6|158397.6|158474.3|158384.3|158497.4|158407.4|158474.3|158384.3|33
1654875840000|2022-06-10 15:44:00|158473.4|158383.4|158468.5|158378.5|158486.6|158396.6|158462.5|158372.5|34
1654875850000|2022-06-10 15:44:10|158465.5|158375.5|158414.7|158324.7|158468.8|158378.8|158412|158322|35
1654875860000|2022-06-10 15:44:20|158414.8|158324.8|158386.4|158296.4|158415.7|158325.7|158380.7|158290.7|37
1654875870000|2022-06-10 15:44:30|158386.1|158296.1|158347.7|158257.7|158387.2|158297.2|158345.1|158255.1|33
1654875880000|2022-06-10 15:44:40|158348.5|158258.5|158343.9|158253.9|158351.8|158261.8|158340.1|158250.1|30
1654875890000|2022-06-10 15:44:50|158342.9|158252.9|158343|158253|158345.4|158255.4|158341|158251|23
1654875900000|2022-06-10 15:45:00|158342.4|158252.4|158337.4|158247.4|158364.1|158257.6|158333.7|158234.1|39
1654875910000|2022-06-10 15:45:10|158336.9|158246.9|158345.6|158255.6|158345.6|158255.6|158336.9|158246.9|22
1654875920000|2022-06-10 15:45:20|158343.8|158253.8|158343.4|158253.4|158343.8|158253.8|158342.3|158252.3|16
1654875930000|2022-06-10 15:45:30|158343.7|158253.7|158346.3|158256.3|158346.7|158256.7|158343.1|158253.1|15
1654875940000|2022-06-10 15:45:40|158346.5|158256.5|158339.7|158249.7|158354.8|158264.8|158339.7|158249.7|15
1654875950000|2022-06-10 15:45:50|158348.1|158258.1|158343.1|158253.1|158348.9|158258.9|158340.8|158250.8|17
1654875960000|2022-06-10 15:46:00|158343.6|158253.6|158343.8|158253.8|158352|158262|158342.2|158252.2|16
1654875970000|2022-06-10 15:46:10|158344.1|158254.1|158347.9|158257.9|158347.9|158257.9|158342.6|158252.6|17
1654875980000|2022-06-10 15:46:20|158349|158259|158342.4|158252.4|158355.2|158265.2|158342.3|158252.3|26
1654875990000|2022-06-10 15:46:30|158341.6|158251.6|158342.7|158252.7|158344|158254|158340.7|158250.7|15
1654876000000|2022-06-10 15:46:40|158344.3|158254.3|158346.6|158256.6|158348|158258|158338.7|158248.7|14
1654876010000|2022-06-10 15:46:50|158346.1|158256.1|158342.2|158252.2|158350.5|158260.5|158342.2|158252.2|20
1654876020000|2022-06-10 15:47:00|158342.3|158252.3|158341.4|158251.4|158342.9|158252.9|158339.1|158249.1|9
1654876030000|2022-06-10 15:47:10|158341|158251|158344.1|158254.1|158344.1|158254.1|158339.6|158249.6|7
1654876040000|2022-06-10 15:47:20|158342.7|158252.7|158342.9|158252.9|158350.5|158260.5|158341.4|158251.4|14
1654876050000|2022-06-10 15:47:30|158343.3|158253.3|158342.8|158252.8|158365.5|158275.5|158339.7|158249.7|22
1654876060000|2022-06-10 15:47:40|158342.9|158252.9|158342.1|158252.1|158343.4|158253.4|158341.8|158251.8|10
1654876070000|2022-06-10 15:47:50|158341.9|158251.9|158342.1|158252.1|158344.2|158254.2|158341.4|158251.4|8
1654876080000|2022-06-10 15:48:00|158341.7|158251.7|158340.5|158250.5|158348.6|158258.6|158336.7|158246.7|16
1654876090000|2022-06-10 15:48:10|158339.3|158249.3|158348.7|158258.7|158349.7|158259.7|158338.9|158248.9|17
1654876100000|2022-06-10 15:48:20|158348.1|158258.1|158356.2|158266.2|158365.5|158275.5|158348|158258|18
1654876110000|2022-06-10 15:48:30|158354|158264|158351.5|158261.5|158358|158268|158351.5|158261.5|24
1654876120000|2022-06-10 15:48:40|158351.1|158261.1|158339.1|158249.1|158354.1|158264.1|158337.8|158247.8|18
1654876130000|2022-06-10 15:48:50|158337.8|158247.8|158352.4|158262.4|158353|158263|158337.1|158247.1|17
1654876140000|2022-06-10 15:49:00|158349.5|158259.5|158387.5|158257.5|158387.5|158275.8|158349.3|158257.5|25
1654876150000|2022-06-10 15:49:10|158385.2|158255.2|158361.5|158271.5|158385.2|158276.5|158359.1|158255.2|31
1654876160000|2022-06-10 15:49:20|158369.1|158279.1|158359.8|158269.8|158369.1|158279.1|158359.6|158269.6|24
1654876170000|2022-06-10 15:49:30|158361.4|158271.4|158361.2|158271.2|158361.7|158271.7|158343.1|158253.1|22
1654876180000|2022-06-10 15:49:40|158363.2|158273.2|158358.3|158268.3|158368.3|158278.3|158357.2|158267.2|27
1654876190000|2022-06-10 15:49:50|158356.4|158266.4|158393.1|158303.1|158393.1|158303.1|158342.2|158252.2|29
1654876200000|2022-06-10 15:50:00|158392.6|158302.6|158395.4|158305.4|158395.5|158305.5|158386.8|158296.8|36
1654876210000|2022-06-10 15:50:10|158410.9|158320.9|158405.4|158315.4|158418.5|158328.5|158404.3|158314.3|37
1654876220000|2022-06-10 15:50:20|158411.6|158321.6|158401.5|158311.5|158417.2|158327.2|158399.7|158309.7|31
1654876230000|2022-06-10 15:50:30|158403.2|158313.2|158396.7|158306.7|158406.2|158316.2|158396.6|158306.6|32
1654876240000|2022-06-10 15:50:40|158391.9|158301.9|158366.7|158276.7|158398.3|158308.3|158362|158272|32
1654876250000|2022-06-10 15:50:50|158368|158278|158365.1|158275.1|158368.5|158278.5|158362.9|158272.9|32
1654876260000|2022-06-10 15:51:00|158364.7|158274.7|158368.3|158278.3|158381.4|158291.4|158363.8|158273.8|21
1654876270000|2022-06-10 15:51:10|158367.2|158277.2|158361.7|158271.7|158367.3|158277.3|158360.9|158270.9|20
1654876280000|2022-06-10 15:51:20|158362.5|158272.5|158368.2|158278.2|158369.2|158279.2|158357.3|158267.3|22
1654876290000|2022-06-10 15:51:30|158368.9|158278.9|158367.6|158277.6|158369|158279|158366|158276|18
1654876300000|2022-06-10 15:51:40|158367.8|158277.8|158344.9|158254.9|158367.8|158277.8|158340.5|158250.5|30
1654876310000|2022-06-10 15:51:50|158345.8|158255.8|158334.7|158244.7|158345.8|158255.8|158332.1|158242.1|34
1654876320000|2022-06-10 15:52:00|158333.9|158243.9|158320.1|158230.1|158335.2|158245.2|158317.8|158227.8|29
1654876330000|2022-06-10 15:52:10|158320.8|158230.8|158300.9|158210.9|158323.8|158233.8|158299.9|158209.9|34
1654876340000|2022-06-10 15:52:20|158307.3|158217.3|158316.3|158226.3|158319.9|158229.9|158298.5|158208.5|30
1654876350000|2022-06-10 15:52:30|158315.6|158225.6|158315.7|158225.7|158317.6|158227.6|158312.5|158222.5|22
1654876360000|2022-06-10 15:52:40|158316|158226|158319.2|158229.2|158324.9|158234.9|158314.1|158224.1|29
1654876370000|2022-06-10 15:52:50|158318.7|158228.7|158310.1|158220.1|158319.3|158229.3|158310.1|158220.1|18
1654876380000|2022-06-10 15:53:00|158302.1|158212.1|158272.9|158182.9|158305.1|158215.1|158272.9|158182.9|28
1654876390000|2022-06-10 15:53:10|158272.5|158182.5|158273.8|158183.8|158274.8|158184.8|158272.2|158182.2|18
1654876400000|2022-06-10 15:53:20|158274.5|158184.5|158331.5|158241.5|158332.8|158242.8|158272.5|158182.5|32
1654876410000|2022-06-10 15:53:30|158330.9|158240.9|158351.9|158261.9|158353.5|158263.5|158328.3|158238.3|33
1654876420000|2022-06-10 15:53:40|158350.8|158260.8|158349.9|158259.9|158353|158263|158348.3|158258.3|26
1654876430000|2022-06-10 15:53:50|158351.2|158261.2|158352|158262|158357.5|158267.5|158343.3|158253.3|26
1654876440000|2022-06-10 15:54:00|158352.5|158262.5|158409|158319|158409|158319|158351.1|158261.1|35
1654876450000|2022-06-10 15:54:10|158407.7|158317.7|158405.4|158315.4|158411|158321|158382.2|158292.2|34
1654876460000|2022-06-10 15:54:20|158405.1|158315.1|158409.9|158319.9|158412.6|158322.6|158405.1|158315.1|25
1654876470000|2022-06-10 15:54:30|158409.1|158319.1|158413.3|158323.3|158416.4|158326.4|158409.1|158319.1|22
1654876480000|2022-06-10 15:54:40|158412.7|158322.7|158417.6|158327.6|158421.6|158331.6|158410.1|158320.1|26
1654876490000|2022-06-10 15:54:50|158419.2|158329.2|158412.7|158322.7|158420.4|158330.4|158412.3|158322.3|28
1654876500000|2022-06-10 15:55:00|158416.6|158326.6|158401.8|158311.8|158416.9|158326.9|158401.8|158311.8|32
1654876510000|2022-06-10 15:55:10|158401.7|158311.7|158408.5|158318.5|158411.1|158321.1|158390.4|158300.4|33
1654876520000|2022-06-10 15:55:20|158409.5|158319.5|158413.2|158323.2|158414.1|158324.1|158409.5|158319.5|29
1654876530000|2022-06-10 15:55:30|158418.1|158328.1|158413.1|158323.1|158424.3|158334.3|158411.5|158321.5|31
1654876540000|2022-06-10 15:55:40|158418.5|158328.5|158415.6|158325.6|158418.5|158328.5|158413.9|158323.9|23
1654876550000|2022-06-10 15:55:50|158416.1|158326.1|158415.2|158325.2|158420.1|158330.1|158412.5|158322.5|32
1654876560000|2022-06-10 15:56:00|158415.8|158325.8|158409.9|158319.9|158417.9|158327.9|158406.7|158316.7|37
1654876570000|2022-06-10 15:56:10|158410.1|158320.1|158408.8|158318.8|158413.1|158323.1|158407.4|158317.4|33
1654876580000|2022-06-10 15:56:20|158408.9|158318.9|158407.9|158317.9|158411.3|158321.3|158404.5|158314.5|26
1654876590000|2022-06-10 15:56:30|158407.8|158317.8|158392.3|158302.3|158408.1|158318.1|158390.3|158300.3|32
1654876600000|2022-06-10 15:56:40|158392.6|158302.6|158398.9|158308.9|158402|158312|158389.3|158299.3|30
1654876610000|2022-06-10 15:56:50|158401.1|158311.1|158403.9|158313.9|158403.9|158313.9|158394.3|158304.3|36
1654876620000|2022-06-10 15:57:00|158405.2|158315.2|158393.9|158303.9|158413|158323|158393.9|158303.9|33
1654876630000|2022-06-10 15:57:10|158393.7|158303.7|158403.2|158313.2|158410.1|158320.1|158381.7|158291.7|33
1654876640000|2022-06-10 15:57:20|158403.5|158313.5|158406.6|158316.6|158409.2|158319.2|158401.9|158311.9|26
1654876650000|2022-06-10 15:57:30|158406.9|158316.9|158400.5|158310.5|158413.1|158323.1|158400.4|158310.4|24
1654876660000|2022-06-10 15:57:40|158400.8|158310.8|158405.4|158315.4|158413.1|158323.1|158399.9|158309.9|25
1654876670000|2022-06-10 15:57:50|158404.6|158314.6|158413.8|158323.8|158413.8|158323.8|158404.6|158314.6|24
1654876680000|2022-06-10 15:58:00|158413.6|158323.6|158408.2|158318.2|158413.8|158323.8|158400.8|158310.8|26
1654876690000|2022-06-10 15:58:10|158405.8|158315.8|158395.5|158305.5|158405.8|158315.8|158386.5|158296.5|31
1654876700000|2022-06-10 15:58:20|158394.4|158304.4|158404|158314|158414.2|158324.2|158394.4|158304.4|26
1654876710000|2022-06-10 15:58:30|158402|158312|158402.2|158312.2|158406|158316|158401.6|158311.6|27
1654876720000|2022-06-10 15:58:40|158402.3|158312.3|158354.4|158264.4|158402.3|158312.3|158351.9|158261.9|32
1654876730000|2022-06-10 15:58:50|158353.9|158263.9|158357|158267|158357|158267|158351.8|158261.8|30
1654876740000|2022-06-10 15:59:00|158356.1|158266.1|158353.5|158263.5|158356.1|158266.1|158341.6|158251.6|31
1654876750000|2022-06-10 15:59:10|158353.3|158263.3|158353.2|158263.2|158356.3|158266.3|158346.4|158256.4|32
1654876760000|2022-06-10 15:59:20|158352|158262|158338.1|158248.1|158352.5|158262.5|158338.1|158248.1|29
1654876770000|2022-06-10 15:59:30|158337.6|158247.6|158342.5|158252.5|158353.2|158263.2|158337.5|158247.5|34
1654876780000|2022-06-10 15:59:40|158342.2|158252.2|158357.7|158267.7|158357.7|158267.7|158342.2|158252.2|29
1654876790000|2022-06-10 15:59:50|158357.9|158267.9|158353.6|158263.6|158358.8|158268.8|158346.7|158256.7|34
1654876800000|2022-06-10 16:00:00|158355.9|158265.9|158371.8|158281.8|158383.1|158293.1|158351.6|158261.6|34
1654876810000|2022-06-10 16:00:10|158369.7|158279.7|158368.5|158278.5|158372.8|158282.8|158365.8|158275.8|26
1654876820000|2022-06-10 16:00:20|158369.6|158279.6|158371.7|158281.7|158373.6|158283.6|158367.2|158277.2|22
1654876830000|2022-06-10 16:00:30|158371|158281|158350.9|158260.9|158374.7|158284.7|158350.5|158260.5|20
1654876840000|2022-06-10 16:00:40|158350.4|158260.4|158359.9|158269.9|158359.9|158269.9|158349.6|158259.6|24
1654876850000|2022-06-10 16:00:50|158358.5|158268.5|158351.8|158261.8|158360.2|158270.2|158349.6|158259.6|29
1654876860000|2022-06-10 16:01:00|158356.5|158266.5|158389|158299|158389|158299|158352.8|158262.8|29
1654876870000|2022-06-10 16:01:10|158390.5|158300.5|158384.6|158294.6|158393.2|158303.2|158383.6|158293.6|25
1654876880000|2022-06-10 16:01:20|158382.6|158292.6|158384.6|158294.6|158386.2|158296.2|158381.6|158291.6|17
1654876890000|2022-06-10 16:01:30|158384.4|158294.4|158380.3|158290.3|158385.2|158295.2|158380.3|158290.3|17
1654876900000|2022-06-10 16:01:40|158379.6|158289.6|158409|158319|158423.8|158333.8|158379.1|158289.1|24
1654876910000|2022-06-10 16:01:50|158405.4|158315.4|158418.7|158328.7|158430.7|158340.7|158400.5|158310.5|33
1654876920000|2022-06-10 16:02:00|158403.3|158313.3|158405.4|158315.4|158409.1|158319.1|158400.5|158310.5|27
1654876930000|2022-06-10 16:02:10|158405.8|158315.8|158402.6|158312.6|158406|158316|158398.9|158308.9|28
1654876940000|2022-06-10 16:02:20|158402.8|158312.8|158402.4|158312.4|158403|158313|158402.4|158312.4|9
1654876950000|2022-06-10 16:02:30|158406.4|158316.4|158402.2|158312.2|158407.3|158317.3|158401.1|158311.1|29
1654876960000|2022-06-10 16:02:40|158405.2|158315.2|158407.7|158317.7|158407.7|158317.7|158403.6|158313.6|18
1654876970000|2022-06-10 16:02:50|158407.2|158317.2|158406.6|158316.6|158407.8|158317.8|158406.6|158316.6|9
1654876980000|2022-06-10 16:03:00|158406.5|158316.5|158405.3|158315.3|158406.5|158316.5|158403.8|158313.8|11
1654876990000|2022-06-10 16:03:10|158405.5|158315.5|158396.9|158306.9|158405.5|158315.5|158392|158302|14
1654877000000|2022-06-10 16:03:20|158391.8|158301.8|158388.3|158298.3|158395|158305|158384.3|158294.3|20
1654877010000|2022-06-10 16:03:30|158388.4|158298.4|158389.8|158299.8|158393.2|158303.2|158384.9|158294.9|21
1654877020000|2022-06-10 16:03:40|158391.2|158301.2|158393.2|158303.2|158396.4|158306.4|158388.8|158298.8|17
1654877030000|2022-06-10 16:03:50|158394.2|158304.2|158399.2|158309.2|158401.1|158311.1|158390.2|158300.2|22
1654877040000|2022-06-10 16:04:00|158398.3|158308.3|158398|158308|158398.3|158308.3|158393|158303|22
1654877050000|2022-06-10 16:04:10|158397.8|158307.8|158395.4|158305.4|158398.6|158308.6|158395.4|158305.4|22
1654877060000|2022-06-10 16:04:20|158396.7|158306.7|158398.6|158308.6|158400.6|158310.6|158393.2|158303.2|22
1654877070000|2022-06-10 16:04:30|158397.9|158307.9|158396.7|158306.7|158397.9|158307.9|158396.3|158306.3|7
1654877080000|2022-06-10 16:04:40|158396.5|158306.5|158391.8|158301.8|158400.2|158310.2|158391.8|158301.8|28
1654877090000|2022-06-10 16:04:50|158392.5|158302.5|158397.8|158307.8|158397.8|158307.8|158387.2|158297.2|23
1654877100000|2022-06-10 16:05:00|158395.8|158305.8|158394.3|158304.3|158398|158308|158389.8|158299.8|26
1654877110000|2022-06-10 16:05:10|158394.5|158304.5|158395|158305|158395.6|158305.6|158392.9|158302.9|10
1654877120000|2022-06-10 16:05:20|158394.9|158304.9|158394.9|158304.9|158399.1|158309.1|158394.7|158304.7|14
1654877130000|2022-06-10 16:05:30|158395|158305|158389.7|158299.7|158401.7|158311.7|158389.7|158299.7|18
1654877140000|2022-06-10 16:05:40|158390.9|158300.9|158384.2|158294.2|158392.2|158302.2|158383.9|158293.9|12
1654877150000|2022-06-10 16:05:50|158384.1|158294.1|158388.1|158298.1|158391.6|158301.6|158382.6|158292.6|21
1654877160000|2022-06-10 16:06:00|158387.6|158297.6|158382.5|158292.5|158387.6|158297.6|158379.8|158289.8|17
1654877170000|2022-06-10 16:06:10|158381.9|158291.9|158383.6|158293.6|158385.2|158295.2|158375|158285|13
1654877180000|2022-06-10 16:06:20|158383.5|158293.5|158375.9|158285.9|158384.2|158294.2|158373.6|158283.6|21
1654877190000|2022-06-10 16:06:30|158376.7|158286.7|158371.3|158281.3|158378.9|158288.9|158368.7|158278.7|18
1654877200000|2022-06-10 16:06:40|158370.4|158280.4|158374.1|158284.1|158375|158285|158351.3|158261.3|29
1654877210000|2022-06-10 16:06:50|158367.8|158277.8|158314.5|158224.5|158371.3|158281.3|158314.5|158224.5|39
1654877220000|2022-06-10 16:07:00|158314.4|158224.4|158350.2|158260.2|158400.4|158310.4|158311.8|158221.8|34
1654877230000|2022-06-10 16:07:10|158347.8|158257.8|158329.9|158239.9|158357.3|158262.3|158328.3|158222|35
1654877240000|2022-06-10 16:07:20|158329.2|158239.2|158331.8|158241.8|158337.3|158247.3|158325.7|158235.7|29
1654877250000|2022-06-10 16:07:30|158326.8|158236.8|158341.4|158251.4|158342.1|158252.1|158326.8|158236.8|28
1654877260000|2022-06-10 16:07:40|158341|158251|158362.6|158232.6|158362.6|158251.2|158340.9|158227.7|26
1654877270000|2022-06-10 16:07:50|158362.2|158232.2|158365.3|158235.3|158366.4|158236.4|158361.5|158231.5|21
1654877280000|2022-06-10 16:08:00|158364.4|158234.4|158370.1|158280.1|158395.3|158282.6|158359.4|158229.4|18
1654877290000|2022-06-10 16:08:10|158371.5|158281.5|158398.2|158268.2|158400.7|158281.5|158371.5|158265.1|26
1654877300000|2022-06-10 16:08:20|158398.8|158268.8|158399.6|158269.6|158400.9|158270.9|158398.8|158268.8|26
1654877310000|2022-06-10 16:08:30|158399.5|158269.5|158398.8|158268.8|158402.1|158272.1|158396.3|158266.3|13
1654877320000|2022-06-10 16:08:40|158398|158268|158380.6|158290.6|158398|158292.9|158374.4|158267.6|14
1654877330000|2022-06-10 16:08:50|158380.9|158290.9|158377.4|158287.4|158380.9|158290.9|158374.3|158284.3|22
1654877340000|2022-06-10 16:09:00|158377.8|158287.8|158383.2|158293.2|158383.2|158293.2|158377|158287|12
1654877350000|2022-06-10 16:09:10|158383.5|158293.5|158376|158286|158383.5|158293.5|158373.4|158283.4|22
1654877360000|2022-06-10 16:09:20|158377|158287|158390.4|158300.4|158401.8|158311.8|158377|158287|29
1654877370000|2022-06-10 16:09:30|158386.5|158296.5|158407.5|158317.5|158410.1|158320.1|158386.5|158296.5|26
1654877380000|2022-06-10 16:09:40|158406.3|158316.3|158404|158314|158407.8|158317.8|158402.3|158312.3|23
1654877390000|2022-06-10 16:09:50|158403.9|158313.9|158401.4|158311.4|158423.2|158313.9|158396.8|158289.6|23
1654877400000|2022-06-10 16:10:00|158400.8|158310.8|158405.8|158315.8|158407.3|158317.3|158399.7|158309.7|21
1654877410000|2022-06-10 16:10:10|158406.6|158316.6|158401.2|158311.2|158408.1|158318.1|158401.2|158311.2|21
1654877420000|2022-06-10 16:10:20|158401|158311|158403|158313|158403.2|158313.2|158400.3|158310.3|22
1654877430000|2022-06-10 16:10:30|158402.5|158312.5|158401.5|158311.5|158404.7|158314.7|158396.5|158306.5|19
1654877440000|2022-06-10 16:10:40|158401.2|158311.2|158410.1|158320.1|158412.1|158322.1|158400.6|158310.6|22
1654877450000|2022-06-10 16:10:50|158409.8|158319.8|158411.1|158321.1|158412.7|158322.7|158409.8|158319.8|14
1654877460000|2022-06-10 16:11:00|158413|158323|158409|158319|158415.4|158325.4|158406.4|158316.4|18
1654877470000|2022-06-10 16:11:10|158409.3|158319.3|158407|158317|158409.3|158319.3|158394.7|158304.7|22
1654877480000|2022-06-10 16:11:20|158404.9|158314.9|158408|158318|158413|158323|158404.9|158314.9|20
1654877490000|2022-06-10 16:11:30|158409.9|158319.9|158410|158320|158410.1|158320.1|158404.5|158314.5|21
1654877500000|2022-06-10 16:11:40|158409.8|158319.8|158406.2|158316.2|158409.8|158319.8|158405.3|158315.3|18
1654877510000|2022-06-10 16:11:50|158405|158315|158405.4|158315.4|158409.4|158319.4|158398.2|158308.2|22
1654877520000|2022-06-10 16:12:00|158398|158308|158432.4|158342.4|158435.1|158345.1|158397.5|158307.5|28
1654877530000|2022-06-10 16:12:10|158432.6|158342.6|158467.8|158377.8|158487.1|158378.2|158431.6|158341.6|35
1654877540000|2022-06-10 16:12:20|158466.8|158376.8|158466.9|158376.9|158470.1|158380.1|158463.4|158373.4|27
1654877550000|2022-06-10 16:12:30|158468.7|158378.7|158458.2|158368.2|158468.7|158378.7|158458.2|158368.2|22
1654877560000|2022-06-10 16:12:40|158461.4|158371.4|158467|158377|158469.1|158379.1|158461.4|158371.4|30
1654877570000|2022-06-10 16:12:50|158467.7|158377.7|158464.1|158374.1|158468.4|158378.4|158461|158371|22
1654877580000|2022-06-10 16:13:00|158463.1|158373.1|158542.9|158452.9|158548.1|158458.1|158463|158373|33
1654877590000|2022-06-10 16:13:10|158543.9|158453.9|158536.8|158446.8|158543.9|158453.9|158536.8|158446.8|30
1654877600000|2022-06-10 16:13:20|158536.7|158446.7|158533.3|158443.3|158538.3|158448.3|158531.7|158441.7|31
1654877610000|2022-06-10 16:13:30|158533.1|158443.1|158532.2|158442.2|158535.4|158445.4|158527.3|158437.3|21
1654877620000|2022-06-10 16:13:40|158532.8|158442.8|158532.5|158442.5|158535.3|158445.3|158532|158442|25
1654877630000|2022-06-10 16:13:50|158532.8|158442.8|158527.9|158437.9|158538.9|158448.9|158520.9|158430.9|32
1654877640000|2022-06-10 16:14:00|158535.4|158445.4|158493.1|158403.1|158535.9|158445.9|158488.6|158398.6|29
1654877650000|2022-06-10 16:14:10|158496.2|158406.2|158537.2|158407.2|158538.4|158408.4|158489|158387.4|26
1654877660000|2022-06-10 16:14:20|158535.5|158405.5|158523.4|158393.4|158537.5|158407.5|158516.2|158386.2|29
1654877670000|2022-06-10 16:14:30|158523.6|158393.6|158528|158398|158528.6|158398.6|158523.6|158393.6|17
1654877680000|2022-06-10 16:14:40|158526.9|158396.9|158524.5|158394.5|158528.5|158398.5|158524.2|158394.2|16
1654877690000|2022-06-10 16:14:50|158523.4|158393.4|158497.3|158407.3|158524.9|158407.3|158491.2|158393.4|17
1654877700000|2022-06-10 16:15:00|158495.5|158405.5|158508.8|158418.8|158510.3|158420.3|158495.5|158405.5|17
1654877710000|2022-06-10 16:15:10|158509|158419|158501.1|158411.1|158511.5|158421.5|158501.1|158411.1|10
1654877720000|2022-06-10 16:15:20|158502|158412|158504.9|158414.9|158509.1|158419.1|158502|158412|11
1654877730000|2022-06-10 16:15:30|158504.3|158414.3|158502|158412|158510.1|158420.1|158497.6|158407.6|11
1654877740000|2022-06-10 16:15:40|158501.8|158411.8|158498.3|158408.3|158504.5|158414.5|158496.4|158406.4|13
1654877750000|2022-06-10 16:15:50|158498.1|158408.1|158502.5|158412.5|158502.5|158412.5|158495.8|158405.8|21
1654877760000|2022-06-10 16:16:00|158504.3|158414.3|158502.8|158412.8|158506.1|158416.1|158498.2|158408.2|24
1654877770000|2022-06-10 16:16:10|158502.7|158412.7|158492.5|158402.5|158504.4|158414.4|158484.3|158394.3|26
1654877780000|2022-06-10 16:16:20|158495.7|158405.7|158481.7|158391.7|158497.7|158407.7|158475.7|158385.7|27
1654877790000|2022-06-10 16:16:30|158480|158390|158481|158391|158485.1|158395.1|158478.7|158388.7|24
1654877800000|2022-06-10 16:16:40|158483.2|158393.2|158475.1|158385.1|158483.6|158393.6|158471.3|158381.3|24
1654877810000|2022-06-10 16:16:50|158469.3|158379.3|158572.7|158442.7|158572.7|158459.5|158469.1|158379.1|26
1654877820000|2022-06-10 16:17:00|158572.1|158442.1|158575.3|158445.3|158576.2|158446.2|158567.2|158437.2|20
1654877830000|2022-06-10 16:17:10|158575.9|158445.9|158576.4|158446.4|158577|158447|158572.8|158442.8|15
1654877840000|2022-06-10 16:17:20|158575.6|158445.6|158584.2|158454.2|158599.3|158469.3|158575.6|158445.6|29
1654877850000|2022-06-10 16:17:30|158584.9|158454.9|158596.3|158466.3|158596.6|158466.6|158584.7|158454.7|22
1654877860000|2022-06-10 16:17:40|158596.1|158466.1|158590.3|158460.3|158597.5|158467.5|158589.6|158459.6|16
1654877870000|2022-06-10 16:17:50|158591.5|158461.5|158566.6|158476.6|158591.5|158478.3|158566.6|158460.2|16
1654877880000|2022-06-10 16:18:00|158568.5|158478.5|158569.7|158479.7|158571.2|158481.2|158568.5|158478.5|20
1654877890000|2022-06-10 16:18:10|158569.8|158479.8|158564|158474|158573.1|158483.1|158564|158474|25
1654877900000|2022-06-10 16:18:20|158564.6|158474.6|158567.4|158477.4|158567.4|158477.4|158557.5|158467.5|24
1654877910000|2022-06-10 16:18:30|158566.7|158476.7|158555.4|158465.4|158568.1|158478.1|158555.3|158465.3|19
1654877920000|2022-06-10 16:18:40|158555.6|158465.6|158551.2|158461.2|158555.7|158465.7|158551.2|158461.2|8
1654877930000|2022-06-10 16:18:50|158552.9|158462.9|158554.2|158464.2|158558.2|158468.2|158552.9|158462.9|7
1654877940000|2022-06-10 16:19:00|158550.2|158460.2|158551.7|158461.7|158552.7|158462.7|158550.2|158460.2|14
1654877950000|2022-06-10 16:19:10|158547.5|158457.5|158550.3|158460.3|158552.9|158462.9|158544.4|158454.4|12
1654877960000|2022-06-10 16:19:20|158544.7|158454.7|158549.1|158459.1|158557.7|158467.7|158544.7|158454.7|12
1654877970000|2022-06-10 16:19:30|158548.5|158458.5|158554.7|158464.7|158555.9|158465.9|158548.5|158458.5|8
1654877980000|2022-06-10 16:19:40|158554.9|158464.9|158557.6|158467.6|158562.1|158472.1|158550.7|158460.7|8
1654877990000|2022-06-10 16:19:50|158557.7|158467.7|158557|158467|158559.6|158469.6|158556.2|158466.2|6
1654878000000|2022-06-10 16:20:00|158556.8|158466.8|158553.6|158463.6|158557.1|158467.1|158553.6|158463.6|9
1654878010000|2022-06-10 16:20:10|158553.3|158463.3|158555.5|158465.5|158557.7|158467.7|158553.3|158463.3|12
1654878020000|2022-06-10 16:20:20|158556|158466|158551|158461|158556|158466|158550|158460|21
1654878030000|2022-06-10 16:20:30|158551.4|158461.4|158556.5|158466.5|158556.5|158466.5|158548.4|158458.4|16
1654878040000|2022-06-10 16:20:40|158555|158465|158550|158460|158555|158465|158549.8|158459.8|15
1654878050000|2022-06-10 16:20:50|158550.6|158460.6|158543.3|158453.3|158550.9|158460.9|158543.3|158453.3|16
1654878060000|2022-06-10 16:21:00|158544.2|158454.2|158575.6|158485.6|158599.8|158490.3|158542.3|158452.3|24
1654878070000|2022-06-10 16:21:10|158574.2|158484.2|158578.5|158488.5|158580.6|158490.6|158573.2|158483.2|20
1654878080000|2022-06-10 16:21:20|158578.8|158488.8|158582.3|158492.3|158582.3|158492.3|158577|158487|14
1654878090000|2022-06-10 16:21:30|158583.5|158493.5|158582.7|158492.7|158583.8|158493.8|158581.8|158491.8|18
1654878100000|2022-06-10 16:21:40|158581.7|158491.7|158591.5|158501.5|158592.2|158502.2|158578.7|158488.7|18
1654878110000|2022-06-10 16:21:50|158581.5|158491.5|158641.3|158551.3|158641.3|158551.3|158578.6|158488.6|34
1654878120000|2022-06-10 16:22:00|158639.3|158549.3|158641|158551|158653.3|158563.3|158638.2|158548.2|28
1654878130000|2022-06-10 16:22:10|158638.8|158548.8|158640.7|158550.7|158666.3|158557.6|158634.5|158536.3|22
1654878140000|2022-06-10 16:22:20|158639.3|158549.3|158637.6|158547.6|158642.1|158552.1|158631.6|158541.6|27
1654878150000|2022-06-10 16:22:30|158637.3|158547.3|158624.5|158534.5|158641|158551|158624.5|158534.5|20
1654878160000|2022-06-10 16:22:40|158628.6|158538.6|158627.4|158537.4|158631|158541|158619.6|158529.6|18
1654878170000|2022-06-10 16:22:50|158623.6|158533.6|158643.5|158513.5|158649.6|158538.7|158620.5|158504.7|19
1654878180000|2022-06-10 16:23:00|158641.6|158511.6|158587.8|158497.8|158641.6|158511.6|158571|158481|32
1654878190000|2022-06-10 16:23:10|158591.8|158501.8|158597.9|158507.9|158601.8|158511.8|158584.4|158494.4|28
1654878200000|2022-06-10 16:23:20|158601|158511|158652.6|158562.6|158657.2|158567.2|158598.3|158508.3|29
1654878210000|2022-06-10 16:23:30|158652.3|158562.3|158631.4|158541.4|158652.7|158562.7|158620.6|158530.6|29
1654878220000|2022-06-10 16:23:40|158629.9|158539.9|158694|158604|158694|158604|158594.1|158504.1|36
1654878230000|2022-06-10 16:23:50|158714.9|158584.9|158710.2|158580.2|158714.9|158608.4|158684.9|158573.7|32
1654878240000|2022-06-10 16:24:00|158711.4|158581.4|158742.4|158612.4|158745.4|158615.4|158711|158581|30
1654878250000|2022-06-10 16:24:10|158742.2|158612.2|158730.7|158600.7|158742.4|158612.4|158718.2|158588.2|23
1654878260000|2022-06-10 16:24:20|158730.5|158600.5|158715.8|158625.8|158733.4|158625.8|158713.6|158600.5|20
1654878270000|2022-06-10 16:24:30|158716|158626|158683.5|158553.5|158732.8|158627.2|158659.9|158550.8|26
1654878280000|2022-06-10 16:24:40|158685.3|158555.3|158666.4|158536.4|158710.7|158596.3|158655.4|158534.9|33
1654878290000|2022-06-10 16:24:50|158667.1|158537.1|158741.1|158611.1|158742.8|158612.8|158643.5|158535|31
1654878300000|2022-06-10 16:25:00|158742.3|158612.3|158746.4|158616.4|158746.9|158616.9|158742.3|158612.3|26
1654878310000|2022-06-10 16:25:10|158748.9|158618.9|158750.9|158620.9|158751.2|158621.2|158747.5|158617.5|20
1654878320000|2022-06-10 16:25:20|158750.3|158620.3|158750.4|158620.4|158751.9|158621.9|158750.3|158620.3|14
1654878330000|2022-06-10 16:25:30|158750.6|158620.6|158733.2|158643.2|158750.6|158647.3|158733.2|158620.6|6
1654878340000|2022-06-10 16:25:40|158735.2|158645.2|158731.4|158641.4|158755.8|158645.2|158731.2|158624.4|16
1654878350000|2022-06-10 16:25:50|158727.6|158637.6|158740|158650|158755.9|158650|158727.6|158623.3|7
1654878360000|2022-06-10 16:26:00|158739.9|158649.9|158733|158643|158741|158651|158731.4|158641.4|12
1654878370000|2022-06-10 16:26:10|158733.4|158643.4|158732.5|158642.5|158734.5|158644.5|158731.1|158641.1|7
1654878380000|2022-06-10 16:26:20|158732.7|158642.7|158736.3|158646.3|158736.7|158646.7|158731.1|158641.1|19
1654878390000|2022-06-10 16:26:30|158732.7|158642.7|158780.1|158690.1|158802.7|158712.7|158732.7|158642.7|28
1654878400000|2022-06-10 16:26:40|158774.9|158684.9|158766.6|158636.6|158774.9|158684.9|158750.8|158621.3|37
1654878410000|2022-06-10 16:26:50|158765.8|158635.8|158738.2|158648.2|158765.8|158649.1|158706.2|158616.2|31
1654878420000|2022-06-10 16:27:00|158734.3|158644.3|158724.4|158634.4|158745.8|158655.8|158722.5|158632.5|35
1654878430000|2022-06-10 16:27:10|158724.8|158634.8|158721.8|158631.8|158726.4|158636.4|158714.8|158624.8|29
1654878440000|2022-06-10 16:27:20|158722.9|158632.9|158710.7|158620.7|158723.7|158633.7|158705.4|158615.4|38
1654878450000|2022-06-10 16:27:30|158714.4|158624.4|158717.1|158627.1|158727.4|158637.4|158712.7|158622.7|21
1654878460000|2022-06-10 16:27:40|158716.2|158626.2|158756.5|158666.5|158764.3|158674.3|158716.2|158626.2|32
1654878470000|2022-06-10 16:27:50|158752.8|158662.8|158757.4|158667.4|158757.5|158667.5|158748.6|158658.6|27
1654878480000|2022-06-10 16:28:00|158754.2|158664.2|158759.6|158669.6|158762.6|158672.6|158754.2|158664.2|22
1654878490000|2022-06-10 16:28:10|158759.9|158669.9|158736.1|158646.1|158760.3|158670.3|158732.9|158642.9|18
1654878500000|2022-06-10 16:28:20|158733.5|158643.5|158773.9|158683.9|158800.2|158710.2|158732.3|158642.3|32
1654878510000|2022-06-10 16:28:30|158778.8|158688.8|158763.5|158673.5|158778.8|158688.8|158759.3|158669.3|36
1654878520000|2022-06-10 16:28:40|158766|158676|158759|158669|158766.3|158676.3|158758.5|158668.5|27
1654878530000|2022-06-10 16:28:50|158759.1|158669.1|158763.5|158673.5|158767.9|158677.9|158757.7|158667.7|23
1654878540000|2022-06-10 16:29:00|158763.8|158673.8|158772.2|158682.2|158775.4|158685.4|158762.3|158672.3|29
1654878550000|2022-06-10 16:29:10|158772.3|158682.3|158751.8|158661.8|158773.3|158683.3|158751.8|158661.8|27
1654878560000|2022-06-10 16:29:20|158753.4|158663.4|158762.7|158672.7|158765.4|158675.4|158753.4|158663.4|27
1654878570000|2022-06-10 16:29:30|158762.3|158672.3|158763.6|158673.6|158766.6|158676.6|158762.2|158672.2|18
1654878580000|2022-06-10 16:29:40|158761|158671|158742.7|158652.7|158761|158671|158726.5|158636.5|35
1654878590000|2022-06-10 16:29:50|158745.6|158655.6|158741.7|158651.7|158748.2|158658.2|158732.3|158642.3|30
1654878600000|2022-06-10 16:30:00|158742.5|158652.5|158717.6|158627.6|158745.5|158655.5|158717.6|158627.6|35
1654878610000|2022-06-10 16:30:10|158717.1|158627.1|158715.9|158625.9|158720.6|158630.6|158703.2|158613.2|28
1654878620000|2022-06-10 16:30:20|158714.7|158624.7|158711.5|158621.5|158715.1|158625.1|158701|158611|34
1654878630000|2022-06-10 16:30:30|158711.2|158621.2|158716.7|158626.7|158718.4|158628.4|158707.3|158617.3|30
1654878640000|2022-06-10 16:30:40|158720.6|158630.6|158717|158627|158720.6|158630.6|158713.6|158623.6|25
1654878650000|2022-06-10 16:30:50|158716.7|158626.7|158713.8|158623.8|158721.6|158631.6|158675.7|158585.7|36
1654878660000|2022-06-10 16:31:00|158711.7|158621.7|158716.7|158626.7|158736.9|158646.9|158679.6|158589.6|36
1654878670000|2022-06-10 16:31:10|158717.3|158627.3|158729.9|158639.9|158736.8|158646.8|158693.3|158589.4|33
1654878680000|2022-06-10 16:31:20|158729.1|158639.1|158720.4|158630.4|158729.1|158639.1|158716.5|158626.5|38
1654878690000|2022-06-10 16:31:30|158723.3|158633.3|158723.2|158633.2|158724|158634|158715.5|158625.5|33
1654878700000|2022-06-10 16:31:40|158719.8|158629.8|158726.2|158636.2|158726.3|158636.3|158718.3|158628.3|27
1654878710000|2022-06-10 16:31:50|158726.1|158636.1|158706|158616|158726.1|158636.1|158706|158616|31
1654878720000|2022-06-10 16:32:00|158692.9|158602.9|158666.3|158576.3|158692.9|158602.9|158661.5|158571.5|35
1654878730000|2022-06-10 16:32:10|158660.2|158570.2|158706.4|158616.4|158738.9|158648.9|158660.2|158570.2|36
1654878740000|2022-06-10 16:32:20|158706.1|158616.1|158735.7|158645.7|158760.3|158670.3|158705.6|158615.6|30
1654878750000|2022-06-10 16:32:30|158735.4|158645.4|158730.4|158640.4|158737|158647|158728.3|158638.3|20
1654878760000|2022-06-10 16:32:40|158730|158640|158723.6|158633.6|158730.3|158640.3|158720.7|158630.7|26
1654878770000|2022-06-10 16:32:50|158723.3|158633.3|158737.1|158647.1|158737.9|158647.9|158721.9|158631.9|30
1654878780000|2022-06-10 16:33:00|158743.2|158653.2|158735|158645|158744.9|158654.9|158727.2|158637.2|26
1654878790000|2022-06-10 16:33:10|158732.8|158642.8|158735.7|158645.7|158736.2|158646.2|158730.6|158640.6|25
1654878800000|2022-06-10 16:33:20|158734|158644|158813.1|158723.1|158813.1|158723.1|158729|158639|25
1654878810000|2022-06-10 16:33:30|158816.6|158726.6|158808.7|158718.7|158816.6|158726.6|158803.5|158713.5|39
1654878820000|2022-06-10 16:33:40|158807.6|158717.6|158815.2|158725.2|158821.6|158731.6|158805.7|158715.7|29
1654878830000|2022-06-10 16:33:50|158811.6|158721.6|158809.3|158719.3|158817.6|158727.6|158809.3|158719.3|22
1654878840000|2022-06-10 16:34:00|158809.8|158719.8|158814.3|158724.3|158814.3|158724.3|158808.6|158718.6|17
1654878850000|2022-06-10 16:34:10|158815.7|158725.7|158812|158722|158818.4|158728.4|158810.9|158720.9|22
1654878860000|2022-06-10 16:34:20|158814|158724|158813.5|158723.5|158814.9|158724.9|158809.6|158719.6|19
1654878870000|2022-06-10 16:34:30|158814|158724|158814|158724|158818.6|158728.6|158813.1|158723.1|13
1654878880000|2022-06-10 16:34:40|158811.7|158721.7|158816.4|158726.4|158820.7|158730.7|158810.6|158720.6|13
1654878890000|2022-06-10 16:34:50|158814.8|158724.8|158792.7|158702.7|158819.5|158729.5|158788.9|158698.9|24
1654878900000|2022-06-10 16:35:00|158793.8|158703.8|158790.1|158700.1|158798.4|158708.4|158789.9|158699.9|33
1654878910000|2022-06-10 16:35:10|158790.5|158700.5|158797.2|158707.2|158798.6|158708.6|158789.2|158699.2|27
1654878920000|2022-06-10 16:35:20|158797.1|158707.1|158800|158710|158801.9|158711.9|158796.7|158706.7|20
1654878930000|2022-06-10 16:35:30|158800.5|158710.5|158799|158709|158802|158712|158799|158709|19
1654878940000|2022-06-10 16:35:40|158799.2|158709.2|158800.9|158710.9|158805.9|158715.9|158796.1|158706.1|25
1654878950000|2022-06-10 16:35:50|158802.3|158712.3|158800.4|158710.4|158804.2|158714.2|158799.2|158709.2|24
1654878960000|2022-06-10 16:36:00|158800.3|158710.3|158802.6|158712.6|158803.5|158713.5|158798.6|158708.6|26
1654878970000|2022-06-10 16:36:10|158801.4|158711.4|158805.1|158715.1|158805.9|158715.9|158801|158711|23
1654878980000|2022-06-10 16:36:20|158804.3|158714.3|158804.2|158714.2|158805.4|158715.4|158804.2|158714.2|13
1654878990000|2022-06-10 16:36:30|158804.5|158714.5|158805.3|158715.3|158807.1|158717.1|158804.4|158714.4|16
1654879000000|2022-06-10 16:36:40|158805.8|158715.8|158804|158714|158808.6|158718.6|158804|158714|28
1654879010000|2022-06-10 16:36:50|158804.6|158714.6|158785|158695|158806.4|158716.4|158785|158695|33
1654879020000|2022-06-10 16:37:00|158789.1|158699.1|158793|158703|158793|158703|158779.4|158689.4|39
1654879030000|2022-06-10 16:37:10|158793.7|158703.7|158787.2|158697.2|158797.2|158707.2|158785.7|158695.7|36
1654879040000|2022-06-10 16:37:20|158786.8|158696.8|158777.3|158687.3|158793.1|158703.1|158777.3|158687.3|36
1654879050000|2022-06-10 16:37:30|158783.9|158693.9|158790.2|158700.2|158793.5|158703.5|158775.4|158685.4|39
1654879060000|2022-06-10 16:37:40|158790.3|158700.3|158794.9|158704.9|158799.1|158709.1|158785.9|158695.9|36
1654879070000|2022-06-10 16:37:50|158789.7|158699.7|158791.6|158701.6|158794.3|158704.3|158789.7|158699.7|22
1654879080000|2022-06-10 16:38:00|158792.3|158702.3|158792.8|158702.8|158796.7|158706.7|158789.7|158699.7|25
1654879090000|2022-06-10 16:38:10|158792.4|158702.4|158790.2|158700.2|158792.5|158702.5|158785.1|158695.1|27
1654879100000|2022-06-10 16:38:20|158789|158699|158790.8|158700.8|158791.2|158701.2|158789|158699|16
1654879110000|2022-06-10 16:38:30|158790.9|158700.9|158795.8|158705.8|158798.2|158708.2|158790.9|158700.9|17
1654879120000|2022-06-10 16:38:40|158795.9|158705.9|158789.5|158699.5|158800.7|158710.7|158782.6|158692.6|32
1654879130000|2022-06-10 16:38:50|158790.2|158700.2|158792.2|158702.2|158792.2|158702.2|158787.3|158697.3|27
1654879140000|2022-06-10 16:39:00|158792.4|158702.4|158785.5|158695.5|158792.4|158702.4|158783.3|158693.3|24
1654879150000|2022-06-10 16:39:10|158786.1|158696.1|158788.5|158698.5|158789.6|158699.6|158785.8|158695.8|17
1654879160000|2022-06-10 16:39:20|158788.2|158698.2|158789.1|158699.1|158790.1|158700.1|158784.9|158694.9|19
1654879170000|2022-06-10 16:39:30|158789.5|158699.5|158818.6|158728.6|158818.6|158728.6|158786.2|158696.2|21
1654879180000|2022-06-10 16:39:40|158805.3|158715.3|158798|158708|158811.4|158721.4|158797.5|158707.5|27
1654879190000|2022-06-10 16:39:50|158792.8|158702.8|158795.8|158705.8|158805.8|158715.8|158792.8|158702.8|22
1654879200000|2022-06-10 16:40:00|158796.1|158706.1|158843.4|158753.4|158845.6|158755.6|158790.2|158700.2|27
1654879210000|2022-06-10 16:40:10|158843.1|158753.1|158810.7|158720.7|158843.1|158753.1|158803.8|158713.8|27
1654879220000|2022-06-10 16:40:20|158807.7|158717.7|158813.8|158723.8|158813.8|158723.8|158807|158717|27
1654879230000|2022-06-10 16:40:30|158815.3|158725.3|158816.8|158726.8|158816.8|158726.8|158812.2|158722.2|22
1654879240000|2022-06-10 16:40:40|158816.6|158726.6|158819.8|158729.8|158820.5|158730.5|158815.1|158725.1|11
1654879250000|2022-06-10 16:40:50|158818.8|158728.8|158816.9|158726.9|158819|158729|158815|158725|8
1654879260000|2022-06-10 16:41:00|158818.3|158728.3|158824.6|158734.6|158826.1|158736.1|158818.3|158728.3|21
1654879270000|2022-06-10 16:41:10|158825.1|158735.1|158822.2|158732.2|158825.1|158735.1|158811|158721|16
1654879280000|2022-06-10 16:41:20|158822.1|158732.1|158817.2|158727.2|158822.1|158732.1|158814.5|158724.5|15
1654879290000|2022-06-10 16:41:30|158823.2|158733.2|158814.7|158724.7|158823.2|158733.2|158814.7|158724.7|13
1654879300000|2022-06-10 16:41:40|158813.3|158723.3|158794|158704|158813.3|158723.3|158783.1|158693.1|25
1654879310000|2022-06-10 16:41:50|158789.1|158699.1|158786.3|158696.3|158794.6|158704.6|158777.2|158687.2|37
1654879320000|2022-06-10 16:42:00|158788|158698|158752.3|158662.3|158788|158698|158745.9|158655.9|20
1654879330000|2022-06-10 16:42:10|158757.6|158667.6|158752.8|158662.8|158758.5|158668.5|158751.4|158661.4|12
1654879340000|2022-06-10 16:42:20|158752.5|158662.5|158762.3|158672.3|158762.4|158672.4|158752.5|158662.5|21
1654879350000|2022-06-10 16:42:30|158763.7|158673.7|158753.4|158663.4|158763.8|158673.8|158750.5|158660.5|17
1654879360000|2022-06-10 16:42:40|158757.2|158667.2|158770.1|158680.1|158770.1|158680.1|158757.2|158667.2|16
1654879370000|2022-06-10 16:42:50|158769.9|158679.9|158753.7|158663.7|158769.9|158679.9|158745.8|158655.8|22
1654879380000|2022-06-10 16:43:00|158754.2|158664.2|158750.2|158660.2|158761.6|158671.6|158750.2|158660.2|33
1654879390000|2022-06-10 16:43:10|158752|158662|158750.6|158660.6|158755.9|158665.9|158747.2|158657.2|32
1654879400000|2022-06-10 16:43:20|158754.6|158664.6|158748.9|158658.9|158756|158666|158747.1|158657.1|28
1654879410000|2022-06-10 16:43:30|158753.8|158663.8|158793.3|158703.3|158798.9|158708.9|158753.8|158663.8|30
1654879420000|2022-06-10 16:43:40|158793.4|158703.4|158794.9|158704.9|158795.8|158705.8|158782.5|158692.5|28
1654879430000|2022-06-10 16:43:50|158793.9|158703.9|158789.4|158699.4|158793.9|158703.9|158789.2|158699.2|21
1654879440000|2022-06-10 16:44:00|158790.1|158700.1|158789|158699|158790.1|158700.1|158788.7|158698.7|15
1654879450000|2022-06-10 16:44:10|158789.4|158699.4|158803.1|158713.1|158804.9|158714.9|158789.4|158699.4|21
1654879460000|2022-06-10 16:44:20|158804.3|158714.3|158802.9|158712.9|158805|158715|158802.5|158712.5|21
1654879470000|2022-06-10 16:44:30|158802.7|158712.7|158791.9|158701.9|158802.7|158712.7|158788.7|158698.7|23
1654879480000|2022-06-10 16:44:40|158792.1|158702.1|158783.1|158693.1|158794.2|158704.2|158762.4|158672.4|32
1654879490000|2022-06-10 16:44:50|158784.3|158694.3|158772.4|158682.4|158786.3|158696.3|158772.4|158682.4|37
1654879500000|2022-06-10 16:45:00|158776.5|158686.5|158776.6|158686.6|158812.8|158722.8|158769|158679|37
1654879510000|2022-06-10 16:45:10|158776.3|158686.3|158779.9|158689.9|158781.2|158691.2|158776.3|158686.3|23
1654879520000|2022-06-10 16:45:20|158780|158690|158733.9|158643.9|158786|158696|158733.9|158643.9|24
1654879530000|2022-06-10 16:45:30|158737.8|158647.8|158759.6|158669.6|158793.7|158703.7|158734.7|158644.7|37
1654879540000|2022-06-10 16:45:40|158760.9|158670.9|158759.3|158669.3|158765.6|158675.6|158757|158667|31
1654879550000|2022-06-10 16:45:50|158759.9|158669.9|158766.1|158676.1|158769.2|158679.2|158759.9|158669.9|30
1654879560000|2022-06-10 16:46:00|158762.9|158672.9|158766|158676|158770.3|158680.3|158762.1|158672.1|30
1654879570000|2022-06-10 16:46:10|158765.7|158675.7|158769|158679|158772.9|158682.9|158763.3|158673.3|35
1654879580000|2022-06-10 16:46:20|158766.7|158676.7|158764|158674|158771.5|158681.5|158759.9|158669.9|31
1654879590000|2022-06-10 16:46:30|158764.3|158674.3|158768.8|158678.8|158769.5|158679.5|158762.7|158672.7|24
1654879600000|2022-06-10 16:46:40|158768.6|158678.6|158763.9|158673.9|158770.5|158680.5|158763.7|158673.7|18
1654879610000|2022-06-10 16:46:50|158769.6|158679.6|158767.4|158677.4|158772.8|158682.8|158766.7|158676.7|19
1654879620000|2022-06-10 16:47:00|158768.4|158678.4|158769.3|158679.3|158769.3|158679.3|158761.7|158671.7|30
1654879630000|2022-06-10 16:47:10|158766.6|158676.6|158768.2|158678.2|158770.8|158680.8|158762.3|158672.3|32
1654879640000|2022-06-10 16:47:20|158768.1|158678.1|158761.2|158671.2|158768.1|158678.1|158760.9|158670.9|21
1654879650000|2022-06-10 16:47:30|158763.1|158673.1|158765.6|158675.6|158768.7|158678.7|158763.1|158673.1|23
1654879660000|2022-06-10 16:47:40|158765.8|158675.8|158762.8|158672.8|158768.1|158678.1|158762.3|158672.3|17
1654879670000|2022-06-10 16:47:50|158768.6|158678.6|158763|158673|158768.6|158678.6|158760|158670|23
1654879680000|2022-06-10 16:48:00|158762.9|158672.9|158762|158672|158763.4|158673.4|158759.1|158669.1|25
1654879690000|2022-06-10 16:48:10|158762.1|158672.1|158771|158681|158771|158681|158758.6|158668.6|21
1654879700000|2022-06-10 16:48:20|158769.3|158679.3|158762.5|158672.5|158771.8|158681.8|158760.5|158670.5|27
1654879710000|2022-06-10 16:48:30|158763|158673|158767.6|158677.6|158768.1|158678.1|158760.9|158670.9|13
1654879720000|2022-06-10 16:48:40|158766.5|158676.5|158769.3|158679.3|158808.6|158718.6|158760.8|158670.8|24
1654879730000|2022-06-10 16:48:50|158769.8|158679.8|158762.1|158672.1|158769.8|158679.8|158761.3|158671.3|23
1654879740000|2022-06-10 16:49:00|158765.9|158675.9|158769.7|158679.7|158770.9|158680.9|158764.4|158674.4|31
1654879750000|2022-06-10 16:49:10|158769.9|158679.9|158767.6|158677.6|158770|158680|158762.8|158672.8|21
1654879760000|2022-06-10 16:49:20|158768.6|158678.6|158765.6|158675.6|158768.6|158678.6|158760.5|158670.5|17
1654879770000|2022-06-10 16:49:30|158764.3|158674.3|158767.1|158677.1|158767.1|158677.1|158756.6|158666.6|28
1654879780000|2022-06-10 16:49:40|158767.3|158677.3|158766.9|158676.9|158770.1|158680.1|158761.8|158671.8|24
1654879790000|2022-06-10 16:49:50|158769.2|158679.2|158753.8|158663.8|158769.4|158679.4|158753.8|158663.8|28
1654879800000|2022-06-10 16:50:00|158754|158664|158766.8|158676.8|158769.3|158679.3|158753.8|158663.8|28
1654879810000|2022-06-10 16:50:10|158767.3|158677.3|158770.2|158680.2|158770.2|158680.2|158766.1|158676.1|19
1654879820000|2022-06-10 16:50:20|158769.8|158679.8|158811.9|158721.9|158819|158729|158768.7|158678.7|24
1654879830000|2022-06-10 16:50:30|158814.3|158724.3|158796.8|158706.8|158814.3|158724.3|158795.5|158705.5|26
1654879840000|2022-06-10 16:50:40|158796.2|158706.2|158782.9|158692.9|158796.6|158706.6|158774|158684|35
1654879850000|2022-06-10 16:50:50|158785.8|158695.8|158781.8|158691.8|158791.9|158701.9|158773.5|158683.5|33
1654879860000|2022-06-10 16:51:00|158783.8|158693.8|158787.8|158697.8|158787.9|158697.9|158780.8|158690.8|39
1654879870000|2022-06-10 16:51:10|158787.3|158697.3|158783.5|158693.5|158788.9|158698.9|158782.5|158692.5|37
1654879880000|2022-06-10 16:51:20|158782.1|158692.1|158794.6|158704.6|158797.2|158707.2|158781.7|158691.7|28
1654879890000|2022-06-10 16:51:30|158794.9|158704.9|158809.2|158679.2|158810.8|158704.9|158790.1|158679.2|9
1654879900000|2022-06-10 16:51:40|158792.3|158702.3|158803.4|158713.4|158805.3|158715.3|158791.3|158701.3|18
1654879910000|2022-06-10 16:51:50|158806.8|158716.8|158807|158717|158814.3|158724.3|158799.2|158709.2|21
1654879920000|2022-06-10 16:52:00|158807.7|158717.7|158803.4|158713.4|158807.7|158717.7|158782.2|158692.2|34
1654879930000|2022-06-10 16:52:10|158803.9|158713.9|158816.2|158726.2|158817.1|158727.1|158800.3|158710.3|26
1654879940000|2022-06-10 16:52:20|158815.1|158725.1|158813.5|158723.5|158815.8|158725.8|158809.7|158719.7|27
1654879950000|2022-06-10 16:52:30|158813|158723|158810.4|158720.4|158817.5|158727.5|158809.9|158719.9|17
1654879960000|2022-06-10 16:52:40|158810.6|158720.6|158808.8|158718.8|158812.8|158722.8|158808.8|158718.8|14
1654879970000|2022-06-10 16:52:50|158812.4|158722.4|158808.3|158718.3|158817.4|158727.4|158807.9|158717.9|14
1654879980000|2022-06-10 16:53:00|158808.7|158718.7|158806.9|158716.9|158808.7|158718.7|158805.4|158715.4|22
1654879990000|2022-06-10 16:53:10|158806.6|158716.6|158807.2|158717.2|158814.7|158724.7|158800.8|158710.8|30
1654880000000|2022-06-10 16:53:20|158805.8|158715.8|158816.5|158726.5|158821.1|158731.1|158803.3|158713.3|27
1654880010000|2022-06-10 16:53:30|158816|158726|158804.4|158714.4|158821|158731|158803.2|158713.2|22
1654880020000|2022-06-10 16:53:40|158803.9|158713.9|158809.8|158719.8|158811.2|158721.2|158802.6|158712.6|22
1654880030000|2022-06-10 16:53:50|158826.7|158736.7|158825.8|158735.8|158844.9|158754.9|158824.8|158734.8|27
1654880040000|2022-06-10 16:54:00|158825.9|158735.9|158814|158724|158825.9|158735.9|158813.5|158723.5|23
1654880050000|2022-06-10 16:54:10|158814.2|158724.2|158817|158727|158818.5|158728.5|158814.2|158724.2|13
1654880060000|2022-06-10 16:54:20|158816.9|158726.9|158819.1|158729.1|158823.4|158733.4|158814.5|158724.5|16
1654880070000|2022-06-10 16:54:30|158820|158730|158819.6|158729.6|158832.1|158742.1|158819.2|158729.2|16
1654880080000|2022-06-10 16:54:40|158816.9|158726.9|158846|158756|158846|158756|158815.7|158725.7|16
1654880090000|2022-06-10 16:54:50|158846.3|158756.3|158844.7|158754.7|158848|158758|158842|158752|13
1654880100000|2022-06-10 16:55:00|158845.9|158755.9|158845.8|158755.8|158850.2|158760.2|158843.7|158753.7|16
1654880110000|2022-06-10 16:55:10|158844.6|158754.6|158928.8|158838.8|158929.2|158839.2|158842.9|158752.9|16
1654880120000|2022-06-10 16:55:20|158926.8|158836.8|158921.7|158831.7|158927.5|158837.5|158920.8|158830.8|27
1654880130000|2022-06-10 16:55:30|158925.7|158835.7|159022.8|158932.8|159025.1|158935.1|158925.7|158835.7|34
1654880140000|2022-06-10 16:55:40|159022.1|158932.1|159022.3|158932.3|159025.2|158935.2|159018.4|158928.4|22
1654880150000|2022-06-10 16:55:50|159024.7|158934.7|159013.4|158923.4|159024.7|158934.7|159000.2|158910.2|33
1654880160000|2022-06-10 16:56:00|159010.9|158920.9|159012.5|158922.5|159013.2|158923.2|159003.4|158913.4|28
1654880170000|2022-06-10 16:56:10|159012.2|158922.2|159009.8|158919.8|159012.7|158922.7|159006.5|158916.5|21
1654880180000|2022-06-10 16:56:20|159009.7|158919.7|159002.1|158912.1|159009.7|158919.7|158999.4|158909.4|25
1654880190000|2022-06-10 16:56:30|158999.6|158909.6|158999|158909|159001|158911|158978.5|158888.5|34
1654880200000|2022-06-10 16:56:40|158995.7|158905.7|158999.1|158909.1|159005.7|158915.7|158987.3|158897.3|30
1654880210000|2022-06-10 16:56:50|158998.1|158908.1|159006.3|158916.3|159016.4|158926.4|158998.1|158908.1|34
1654880220000|2022-06-10 16:57:00|159005.7|158915.7|158961.4|158871.4|159005.7|158915.7|158955.3|158865.3|37
1654880230000|2022-06-10 16:57:10|158960.5|158870.5|158946.1|158856.1|158962.9|158872.9|158946.1|158856.1|29
1654880240000|2022-06-10 16:57:20|158946.2|158856.2|158958.2|158868.2|158960.5|158870.5|158945.3|158855.3|31
1654880250000|2022-06-10 16:57:30|158956.6|158866.6|158950.6|158860.6|158958.8|158868.8|158946.8|158856.8|29
1654880260000|2022-06-10 16:57:40|158950.8|158860.8|158954.3|158864.3|158954.8|158864.8|158947.9|158857.9|22
1654880270000|2022-06-10 16:57:50|158954.2|158864.2|158958.8|158868.8|158958.8|158868.8|158948.8|158858.8|13
1654880280000|2022-06-10 16:58:00|158958.9|158868.9|158948.5|158858.5|158959.1|158869.1|158946.4|158856.4|25
1654880290000|2022-06-10 16:58:10|158952.2|158862.2|158960.1|158870.1|158962.7|158872.7|158950.8|158860.8|23
1654880300000|2022-06-10 16:58:20|158963.2|158873.2|158962|158872|158964.4|158874.4|158960.2|158870.2|17
1654880310000|2022-06-10 16:58:30|158960.6|158870.6|159008.9|158918.9|159025.3|158935.3|158960.6|158870.6|36
1654880320000|2022-06-10 16:58:40|159010.7|158920.7|159019.5|158929.5|159032|158942|159007.4|158917.4|31
1654880330000|2022-06-10 16:58:50|159018.1|158928.1|159010|158920|159021.2|158931.2|159008.7|158918.7|27
1654880340000|2022-06-10 16:59:00|159010.2|158920.2|159017.1|158927.1|159017.7|158927.7|159006|158916|29
1654880350000|2022-06-10 16:59:10|159016.5|158926.5|159008.8|158918.8|159016.5|158926.5|159007.2|158917.2|32
1654880360000|2022-06-10 16:59:20|159008.7|158918.7|158990|158900|159009.1|158919.1|158986.6|158896.6|35
1654880370000|2022-06-10 16:59:30|158987.3|158897.3|158989.7|158899.7|158991.2|158901.2|158986.6|158896.6|27
1654880380000|2022-06-10 16:59:40|158990.8|158900.8|158996.9|158906.9|158996.9|158906.9|158988.9|158898.9|25
1654880390000|2022-06-10 16:59:50|158995.2|158905.2|158988.1|158898.1|159000|158910|158988|158898|25
1654880400000|2022-06-10 17:00:00|158988.2|158898.2|158987.6|158897.6|158988.2|158898.2|158985.5|158895.5|16
1654880410000|2022-06-10 17:00:10|158987.7|158897.7|158983.2|158853.2|158987.7|158897.7|158941.5|158843.2|38
1654880420000|2022-06-10 17:00:20|158983.4|158853.4|158986.2|158856.2|158987|158857|158979.2|158849.2|32
1654880430000|2022-06-10 17:00:30|158982.7|158852.7|158991.8|158901.8|158991.8|158901.8|158979.1|158851.9|30
1654880440000|2022-06-10 17:00:40|158990.2|158900.2|158985|158895|158992.3|158902.3|158982.6|158892.6|37
1654880450000|2022-06-10 17:00:50|158985.7|158895.7|158988.1|158898.1|158992.9|158902.9|158985.3|158895.3|30
1654880460000|2022-06-10 17:01:00|158984.6|158894.6|158992.3|158902.3|158993.7|158903.7|158984.6|158894.6|30
1654880470000|2022-06-10 17:01:10|158990.1|158900.1|158999.1|158909.1|159005|158915|158989.3|158899.3|36
1654880480000|2022-06-10 17:01:20|158999.2|158909.2|159004.4|158914.4|159005.8|158915.8|158997.3|158907.3|32
1654880490000|2022-06-10 17:01:30|159004.2|158914.2|159004.3|158914.3|159007.7|158917.7|159002.9|158912.9|26
1654880500000|2022-06-10 17:01:40|159004.5|158914.5|158998.1|158908.1|159006|158916|158996.8|158906.8|37
1654880510000|2022-06-10 17:01:50|158998.3|158908.3|159011.6|158921.6|159032.5|158942.5|158998.3|158908.3|35
1654880520000|2022-06-10 17:02:00|159015.7|158925.7|159000.3|158910.3|159015.7|158925.7|158989.5|158899.5|39
1654880530000|2022-06-10 17:02:10|159001.3|158911.3|158994|158904|159003.1|158913.1|158993.6|158903.6|29
1654880540000|2022-06-10 17:02:20|158994.1|158904.1|158995.1|158905.1|158996.9|158906.9|158993.9|158903.9|20
1654880550000|2022-06-10 17:02:30|158995.4|158905.4|158993.8|158903.8|158996.1|158906.1|158992.7|158902.7|23
1654880560000|2022-06-10 17:02:40|158993.4|158903.4|159007.3|158917.3|159012|158922|158991.5|158901.5|26
1654880570000|2022-06-10 17:02:50|159004.3|158914.3|159021.9|158931.9|159049|158959|159004.3|158914.3|29
1654880580000|2022-06-10 17:03:00|159021.6|158931.6|159016.9|158926.9|159023.4|158933.4|159012.1|158922.1|26
1654880590000|2022-06-10 17:03:10|159021.2|158931.2|159001|158911|159023.3|158933.3|158999.9|158909.9|25
1654880600000|2022-06-10 17:03:20|159000.9|158910.9|159003.7|158913.7|159003.7|158913.7|159000.9|158910.9|25
1654880610000|2022-06-10 17:03:30|159004|158914|159001.5|158911.5|159005.4|158915.4|159001.5|158911.5|13
1654880620000|2022-06-10 17:03:40|159004.5|158914.5|158999.9|158909.9|159005.8|158915.8|158998.9|158908.9|19
1654880630000|2022-06-10 17:03:50|159000.3|158910.3|159019.8|158929.8|159029.6|158939.6|159000.3|158910.3|31
1654880640000|2022-06-10 17:04:00|159026.2|158936.2|159014|158924|159034|158944|159013.3|158923.3|29
1654880650000|2022-06-10 17:04:10|159014.6|158924.6|159003.3|158913.3|159024.5|158934.5|158998.1|158908.1|27
1654880660000|2022-06-10 17:04:20|159002.6|158912.6|158988.1|158898.1|159006.5|158916.5|158984.1|158894.1|30
1654880670000|2022-06-10 17:04:30|158990.1|158900.1|158997.6|158907.6|159000.9|158910.9|158990.1|158900.1|29
1654880680000|2022-06-10 17:04:40|158997.9|158907.9|158994.5|158904.5|158997.9|158907.9|158994.1|158904.1|22
1654880690000|2022-06-10 17:04:50|158994.4|158904.4|158991.2|158901.2|158994.4|158904.4|158987.8|158897.8|20
1654880700000|2022-06-10 17:05:00|158994.5|158904.5|158996.7|158906.7|159002.5|158912.5|158994|158904|38
1654880710000|2022-06-10 17:05:10|158996.3|158906.3|159015.4|158925.4|159034.5|158944.5|158996.3|158906.3|29
1654880720000|2022-06-10 17:05:20|159014|158924|159000.9|158910.9|159014|158924|158986.6|158896.6|39
1654880730000|2022-06-10 17:05:30|159003.4|158913.4|158994.2|158904.2|159003.4|158913.4|158993.8|158903.8|30
1654880740000|2022-06-10 17:05:40|158993.8|158903.8|158979.3|158889.3|159002.4|158912.4|158976.2|158886.2|30
1654880750000|2022-06-10 17:05:50|158980.9|158890.9|158981.3|158891.3|158987.1|158897.1|158977.8|158887.8|39
1654880760000|2022-06-10 17:06:00|158980.7|158890.7|158982.1|158892.1|158984|158894|158980.5|158890.5|26
1654880770000|2022-06-10 17:06:10|158982|158892|158985.1|158895.1|158987.2|158897.2|158981.8|158891.8|23
1654880780000|2022-06-10 17:06:20|158987.1|158897.1|158984.5|158894.5|158989.6|158899.6|158984.5|158894.5|19
1654880790000|2022-06-10 17:06:30|159015.1|158925.1|159012.1|158922.1|159015.1|158925.1|159000.2|158910.2|28
1654880800000|2022-06-10 17:06:40|159012.3|158922.3|159009.7|158919.7|159012.3|158922.3|159007.5|158917.5|22
1654880810000|2022-06-10 17:06:50|159009.9|158919.9|159007.9|158917.9|159015.6|158925.6|159005.5|158915.5|22
1654880820000|2022-06-10 17:07:00|159007.1|158917.1|159014.4|158924.4|159014.7|158924.7|159007.1|158917.1|23
1654880830000|2022-06-10 17:07:10|159007|158917|159009.4|158919.4|159012.8|158922.8|158995.4|158905.4|30
1654880840000|2022-06-10 17:07:20|159012|158922|159011|158921|159017.1|158927.1|159006.6|158916.6|36
1654880850000|2022-06-10 17:07:30|159000.4|158910.4|159052.8|158962.8|159052.8|158962.8|158993.4|158903.4|33
1654880860000|2022-06-10 17:07:40|159030.5|158940.5|159055.1|158965.1|159061.2|158971.2|159019.1|158929.1|28
1654880870000|2022-06-10 17:07:50|159054.2|158964.2|159132.4|159042.4|159150.3|159060.3|159050.5|158960.5|30
1654880880000|2022-06-10 17:08:00|159132.7|159042.7|159161.4|159071.4|159163.2|159073.2|159132.7|159042.7|37
1654880890000|2022-06-10 17:08:10|159161.6|159071.6|159181.6|159051.6|159187.8|159072.4|159161.2|159038.2|31
1654880900000|2022-06-10 17:08:20|159181.8|159051.8|159184.2|159054.2|159187.4|159057.4|159181.8|159051.8|12
1654880910000|2022-06-10 17:08:30|159183.7|159053.7|159185.8|159055.8|159188.1|159058.1|159182.8|159052.8|20
1654880920000|2022-06-10 17:08:40|159184.2|159054.2|159229.3|159099.3|159241.5|159112.6|159161.6|159051.9|22
1654880930000|2022-06-10 17:08:50|159230.2|159100.2|159233.3|159103.3|159240.4|159110.4|159227.4|159097.4|26
1654880940000|2022-06-10 17:09:00|159232.2|159102.2|159227.6|159097.6|159235.3|159105.3|159226.5|159096.5|16
1654880950000|2022-06-10 17:09:10|159229|159099|159169.5|159079.5|159232.9|159102.9|159164.5|159074.5|19
1654880960000|2022-06-10 17:09:20|159169|159079|159165.1|159075.1|159174|159084|159164.7|159074.7|20
1654880970000|2022-06-10 17:09:30|159165.3|159075.3|159171.5|159081.5|159184.3|159094.3|159164.8|159074.8|21
1654880980000|2022-06-10 17:09:40|159179.8|159089.8|159173.3|159083.3|159181.6|159091.6|159171.6|159081.6|31
1654880990000|2022-06-10 17:09:50|159174.7|159084.7|159171.6|159081.6|159174.7|159084.7|159169.7|159079.7|24
1654881000000|2022-06-10 17:10:00|159169.8|159079.8|159178.6|159088.6|159179.6|159089.6|159169.8|159079.8|26
1654881010000|2022-06-10 17:10:10|159179|159089|159174.1|159084.1|159179.6|159089.6|159159.2|159069.2|23
1654881020000|2022-06-10 17:10:20|159172.6|159082.6|159166.9|159076.9|159177.8|159087.8|159162.8|159072.8|39
1654881030000|2022-06-10 17:10:30|159169.3|159079.3|159198|159108|159200.5|159110.5|159165.5|159075.5|34
1654881040000|2022-06-10 17:10:40|159197|159107|159202.1|159112.1|159205.6|159115.6|159197|159107|23
1654881050000|2022-06-10 17:10:50|159205.5|159115.5|159219.6|159129.6|159219.6|159129.6|159203.7|159113.7|29
1654881060000|2022-06-10 17:11:00|159219.7|159129.7|159217|159127|159219.7|159129.7|159211.1|159121.1|26
1654881070000|2022-06-10 17:11:10|159217.8|159127.8|159215|159125|159220.8|159130.8|159211.3|159121.3|26
1654881080000|2022-06-10 17:11:20|159214|159124|159219.1|159129.1|159224.3|159134.3|159198.9|159108.9|21
1654881090000|2022-06-10 17:11:30|159218|159128|159219.5|159129.5|159219.5|159129.5|159215.7|159125.7|9
1654881100000|2022-06-10 17:11:40|159218.3|159128.3|159218|159128|159219.1|159129.1|159216.6|159126.6|9
1654881110000|2022-06-10 17:11:50|159206.3|159116.3|159200.8|159110.8|159215|159125|159196.8|159106.8|24
1654881120000|2022-06-10 17:12:00|159200.4|159110.4|159204.2|159114.2|159208.7|159118.7|159197.8|159107.8|15
1654881130000|2022-06-10 17:12:10|159209.5|159119.5|159218.1|159128.1|159218.8|159128.8|159202.6|159112.6|25
1654881140000|2022-06-10 17:12:20|159217.5|159127.5|159211|159121|159218.5|159128.5|159210|159120|23
1654881150000|2022-06-10 17:12:30|159210.5|159120.5|159214.2|159124.2|159215.8|159125.8|159210.5|159120.5|23
1654881160000|2022-06-10 17:12:40|159214.9|159124.9|159213.9|159123.9|159217.4|159127.4|159211.7|159121.7|16
1654881170000|2022-06-10 17:12:50|159215.2|159125.2|159211.8|159121.8|159215.2|159125.2|159203.5|159113.5|19
1654881180000|2022-06-10 17:13:00|159208.7|159118.7|159209.4|159119.4|159210.4|159120.4|159202.7|159112.7|26
1654881190000|2022-06-10 17:13:10|159205.4|159115.4|159204.5|159114.5|159212|159122|159204.5|159114.5|25
1654881200000|2022-06-10 17:13:20|159204.3|159114.3|159209.9|159119.9|159210.1|159120.1|159204.3|159114.3|26
1654881210000|2022-06-10 17:13:30|159209.8|159119.8|159208.1|159118.1|159213.2|159123.2|159207.7|159117.7|30
1654881220000|2022-06-10 17:13:40|159206.8|159116.8|159210.3|159120.3|159217.3|159127.3|159206.8|159116.8|13
1654881230000|2022-06-10 17:13:50|159211.6|159121.6|159208.6|159118.6|159211.6|159121.6|159208.6|159118.6|14
1654881240000|2022-06-10 17:14:00|159207.9|159117.9|159216.7|159126.7|159234.9|159127.6|159207.9|159097.5|25
1654881250000|2022-06-10 17:14:10|159215.3|159125.3|159216.4|159126.4|159218.7|159128.7|159214.5|159124.5|25
1654881260000|2022-06-10 17:14:20|159216.8|159126.8|159210.5|159120.5|159218.3|159128.3|159209.4|159119.4|22
1654881270000|2022-06-10 17:14:30|159211.2|159121.2|159220.5|159130.5|159231.2|159141.2|159209.5|159119.5|24
1654881280000|2022-06-10 17:14:40|159218.4|159128.4|159217.5|159127.5|159219.7|159129.7|159216.8|159126.8|16
1654881290000|2022-06-10 17:14:50|159216.1|159126.1|159216.4|159126.4|159219.7|159129.7|159216.1|159126.1|9
1654881300000|2022-06-10 17:15:00|159217.9|159127.9|159215.4|159125.4|159221|159131|159214.4|159124.4|20
1654881310000|2022-06-10 17:15:10|159217|159127|159209.1|159119.1|159219.4|159129.4|159206.6|159116.6|22
1654881320000|2022-06-10 17:15:20|159208.4|159118.4|159208.7|159118.7|159211.4|159121.4|159208.2|159118.2|19
1654881330000|2022-06-10 17:15:30|159208.4|159118.4|159211.7|159121.7|159216.2|159126.2|159208.3|159118.3|14
1654881340000|2022-06-10 17:15:40|159211.3|159121.3|159215.6|159125.6|159216.1|159126.1|159210.4|159120.4|15
1654881350000|2022-06-10 17:15:50|159215.5|159125.5|159216.7|159126.7|159218.2|159128.2|159214.5|159124.5|20
1654881360000|2022-06-10 17:16:00|159217|159127|159210|159120|159222.5|159132.5|159209.5|159119.5|28
1654881370000|2022-06-10 17:16:10|159209.1|159119.1|159211.2|159121.2|159213.6|159123.6|159209.1|159119.1|11
1654881380000|2022-06-10 17:16:20|159211.1|159121.1|159208.6|159118.6|159217|159127|159208.5|159118.5|24
1654881390000|2022-06-10 17:16:30|159207|159117|159214.8|159124.8|159216.1|159126.1|159207|159117|21
1654881400000|2022-06-10 17:16:40|159216.1|159126.1|159215.7|159125.7|159216.1|159126.1|159214.4|159124.4|15
1654881410000|2022-06-10 17:16:50|159215.2|159125.2|159207.2|159117.2|159216.8|159126.8|159198.2|159108.2|23
1654881420000|2022-06-10 17:17:00|159206.1|159116.1|159208|159118|159208.8|159118.8|159199.2|159109.2|36
1654881430000|2022-06-10 17:17:10|159208.4|159118.4|159211.1|159121.1|159211.7|159121.7|159201|159111|31
1654881440000|2022-06-10 17:17:20|159213|159123|159211.9|159121.9|159213.4|159123.4|159208.6|159118.6|28
1654881450000|2022-06-10 17:17:30|159211.2|159121.2|159214.7|159124.7|159214.7|159124.7|159210.3|159120.3|21
1654881460000|2022-06-10 17:17:40|159214.8|159124.8|159217.6|159127.6|159217.8|159127.8|159213|159123|19
1654881470000|2022-06-10 17:17:50|159215.5|159125.5|159215.6|159125.6|159219.9|159129.9|159212.1|159122.1|19
1654881480000|2022-06-10 17:18:00|159215.3|159125.3|159221.3|159131.3|159222|159132|159212|159122|25
1654881490000|2022-06-10 17:18:10|159221.6|159131.6|159208|159118|159221.8|159131.8|159208|159118|23
1654881500000|2022-06-10 17:18:20|159208.5|159118.5|159210.2|159120.2|159213.2|159123.2|159208.5|159118.5|31
1654881510000|2022-06-10 17:18:30|159210|159120|159212.3|159122.3|159212.5|159122.5|159210|159120|16
1654881520000|2022-06-10 17:18:40|159211.2|159121.2|159214.3|159124.3|159214.3|159124.3|159210.6|159120.6|13
1654881530000|2022-06-10 17:18:50|159236.2|159146.2|159235.9|159145.9|159238.9|159148.9|159223.7|159133.7|25
1654881540000|2022-06-10 17:19:00|159236.3|159146.3|159238.3|159148.3|159242.8|159152.8|159232.6|159142.6|15
1654881550000|2022-06-10 17:19:10|159237.6|159147.6|159232.3|159142.3|159239.2|159149.2|159231.5|159141.5|13
1654881560000|2022-06-10 17:19:20|159232.8|159142.8|159227.5|159137.5|159232.8|159142.8|159227.1|159137.1|16
1654881570000|2022-06-10 17:19:30|159227.3|159137.3|159225.5|159135.5|159229.8|159139.8|159225.5|159135.5|11
1654881580000|2022-06-10 17:19:40|159224.9|159134.9|159222.2|159132.2|159231.9|159141.9|159221.9|159131.9|9
1654881590000|2022-06-10 17:19:50|159224.2|159134.2|159173.3|159083.3|159232.2|159142.2|159160.6|159070.6|10
1654881600000|2022-06-10 17:20:00|159167.3|159077.3|159170.9|159080.9|159170.9|159080.9|159161.8|159071.8|23
1654881610000|2022-06-10 17:20:10|159169.4|159079.4|159169.9|159079.9|159170.2|159080.2|159167.4|159077.4|17
1654881620000|2022-06-10 17:20:20|159170|159080|159169.1|159079.1|159171.8|159081.8|159169.1|159079.1|12
1654881630000|2022-06-10 17:20:30|159169.5|159079.5|159166.2|159076.2|159175.6|159085.6|159166.2|159076.2|19
1654881640000|2022-06-10 17:20:40|159157.9|159067.9|159161.9|159071.9|159165.6|159075.6|159157.9|159067.9|40
1654881650000|2022-06-10 17:20:50|159162.9|159072.9|159175.3|159085.3|159175.3|159085.3|159162.9|159072.9|40
1654881660000|2022-06-10 17:21:00|159176.3|159086.3|159177|159087|159177.3|159087.3|159169|159079|16
1654881670000|2022-06-10 17:21:10|159176.1|159086.1|159175.3|159085.3|159176.1|159086.1|159172.6|159082.6|17
1654881680000|2022-06-10 17:21:20|159174|159084|159175.8|159085.8|159176.2|159086.2|159171.4|159081.4|27
1654881690000|2022-06-10 17:21:30|159176.4|159086.4|159175.2|159085.2|159177.4|159087.4|159172.9|159082.9|16
1654881700000|2022-06-10 17:21:40|159176.1|159086.1|159177.2|159087.2|159177.2|159087.2|159175.6|159085.6|15
1654881710000|2022-06-10 17:21:50|159176.3|159086.3|159172.4|159082.4|159179.4|159089.4|159171.7|159081.7|31
1654881720000|2022-06-10 17:22:00|159170.8|159080.8|159171.1|159081.1|159172.5|159082.5|159132|159042|34
1654881730000|2022-06-10 17:22:10|159167.4|159077.4|159132.3|159042.3|159173.6|159083.6|159127.5|159037.5|30
1654881740000|2022-06-10 17:22:20|159133|159043|159169|159079|159172.7|159082.7|159130.3|159027.3|27
1654881750000|2022-06-10 17:22:30|159168.3|159078.3|159169.4|159079.4|159171.1|159081.1|159146.5|159056.5|29
1654881760000|2022-06-10 17:22:40|159168|159078|159136.1|159046.1|159175|159085|159136|159046|26
1654881770000|2022-06-10 17:22:50|159139.2|159049.2|159169|159079|159193.5|159090.6|159135.4|159045.4|37
1654881780000|2022-06-10 17:23:00|159168.7|159078.7|159091|159001|159168.7|159078.7|159090.2|159000.2|38
1654881790000|2022-06-10 17:23:10|159100.3|159010.3|159100.1|159010.1|159106.4|159016.4|159091.5|159001.5|30
1654881800000|2022-06-10 17:23:20|159097.5|159007.5|159092.7|159002.7|159103.7|159013.7|159092.7|159002.7|23
1654881810000|2022-06-10 17:23:30|159093.6|159003.6|159057|158967|159094.2|159004.2|159052|158962|32
1654881820000|2022-06-10 17:23:40|159056.4|158966.4|159067.6|158977.6|159068.3|158978.3|159055.7|158965.7|28
1654881830000|2022-06-10 17:23:50|159068|158978|159074.8|158984.8|159074.8|158984.8|159068|158978|18
1654881840000|2022-06-10 17:24:00|159074.6|158984.6|159076.8|158986.8|159078.4|158988.4|159074.4|158984.4|21
1654881850000|2022-06-10 17:24:10|159076.9|158986.9|159075.9|158985.9|159076.9|158986.9|159075.9|158985.9|6
1654881860000|2022-06-10 17:24:20|159076.4|158986.4|159077.2|158987.2|159077.2|158987.2|159076.4|158986.4|6
1654881870000|2022-06-10 17:24:30|159077.3|158987.3|159070.7|158980.7|159077.3|158987.3|159070.7|158980.7|13
1654881880000|2022-06-10 17:24:40|159071.3|158981.3|159075.6|158985.6|159076.5|158986.5|159071.3|158981.3|16
1654881890000|2022-06-10 17:24:50|159075.5|158985.5|159074.7|158984.7|159075.8|158985.8|159074.3|158984.3|10
1654881900000|2022-06-10 17:25:00|159075.3|158985.3|159079|158989|159081.9|158991.9|159075.3|158985.3|18
1654881910000|2022-06-10 17:25:10|159079.2|158989.2|159080.2|158990.2|159084.7|158994.7|159079.2|158989.2|22
1654881920000|2022-06-10 17:25:20|159082.7|158992.7|159082.9|158992.9|159082.9|158992.9|159080.1|158990.1|10
1654881930000|2022-06-10 17:25:30|159083.1|158993.1|159084.3|158994.3|159085|158995|159082|158992|11
1654881940000|2022-06-10 17:25:40|159084.1|158994.1|159092.8|159002.8|159093.4|159003.4|159083.8|158993.8|15
1654881950000|2022-06-10 17:25:50|159083.1|158993.1|159087.9|158997.9|159092|159002|159083.1|158993.1|27
1654881960000|2022-06-10 17:26:00|159088.5|158998.5|159087.5|158997.5|159089.3|158999.3|159087.5|158997.5|7
1654881970000|2022-06-10 17:26:10|159087.7|158997.7|159088.1|158998.1|159089|158999|159086.8|158996.8|12
1654881980000|2022-06-10 17:26:20|159087.8|158997.8|159083.8|158993.8|159087.8|158997.8|159083.8|158993.8|15
1654881990000|2022-06-10 17:26:30|159081.7|158991.7|159083.6|158993.6|159083.7|158993.7|159081.6|158991.6|13
1654882000000|2022-06-10 17:26:40|159083.7|158993.7|159083.5|158993.5|159087.5|158997.5|159081.7|158991.7|13
1654882010000|2022-06-10 17:26:50|159082.7|158992.7|159082.3|158992.3|159084.7|158994.7|159078.9|158988.9|26
1654882020000|2022-06-10 17:27:00|159084.4|158994.4|158998.6|158908.6|159084.5|158994.5|158993.9|158903.9|30
1654882030000|2022-06-10 17:27:10|158999.5|158909.5|159003.1|158913.1|159004.5|158914.5|158998.8|158908.8|25
1654882040000|2022-06-10 17:27:20|159001|158911|159016.8|158926.8|159017.2|158927.2|159000.4|158910.4|25
1654882050000|2022-06-10 17:27:30|159012.7|158922.7|159026.1|158936.1|159026.1|158936.1|159011.1|158921.1|25
1654882060000|2022-06-10 17:27:40|159032.2|158942.2|158993.2|158903.2|159032.2|158942.2|158975.2|158885.2|39
1654882070000|2022-06-10 17:27:50|158993.5|158903.5|158991|158901|159008.9|158918.9|158973|158883|39
1654882080000|2022-06-10 17:28:00|158990.9|158900.9|158984.6|158894.6|158999.5|158909.5|158984.6|158894.6|37
1654882090000|2022-06-10 17:28:10|158985.7|158895.7|158988.7|158898.7|159003.7|158913.7|158985.2|158895.2|32
1654882100000|2022-06-10 17:28:20|158989.9|158899.9|159000.3|158910.3|159001.2|158911.2|158976.7|158886.7|37
1654882110000|2022-06-10 17:28:30|158995.9|158905.9|159007.5|158917.5|159007.5|158917.5|158986.9|158896.9|36
1654882120000|2022-06-10 17:28:40|159007.8|158917.8|159000.8|158910.8|159011.7|158921.7|158989.3|158899.3|36
1654882130000|2022-06-10 17:28:50|158998.6|158908.6|159001.1|158911.1|159003.4|158913.4|158997.2|158907.2|23
1654882140000|2022-06-10 17:29:00|158998.7|158908.7|158997.8|158907.8|159001.9|158911.9|158986.3|158896.3|34
1654882150000|2022-06-10 17:29:10|158992.6|158902.6|158969.4|158879.4|159008.8|158918.8|158966.2|158876.2|35
1654882160000|2022-06-10 17:29:20|158966.9|158876.9|158972.8|158882.8|158974.4|158884.4|158966.9|158876.9|35
1654882170000|2022-06-10 17:29:30|158976.4|158886.4|158918.2|158828.2|158976.4|158886.4|158915.7|158825.7|37
1654882180000|2022-06-10 17:29:40|158918.9|158828.9|158921|158831|158929.5|158839.5|158909.6|158819.6|36
1654882190000|2022-06-10 17:29:50|158923.4|158833.4|158922.7|158832.7|158933.9|158843.9|158914.4|158824.4|30
1654882200000|2022-06-10 17:30:00|158922.9|158832.9|158922.6|158832.6|158924.2|158834.2|158919.7|158829.7|26
1654882210000|2022-06-10 17:30:10|158923.4|158833.4|158914.3|158824.3|158924.2|158834.2|158914.3|158824.3|29
1654882220000|2022-06-10 17:30:20|158917.2|158827.2|158919.7|158829.7|158926|158836|158917.2|158827.2|37
1654882230000|2022-06-10 17:30:30|158921.2|158831.2|158917.3|158827.3|158930.1|158840.1|158917|158827|30
1654882240000|2022-06-10 17:30:40|158916.2|158826.2|158954.5|158864.5|158954.5|158864.5|158916.2|158826.2|31
1654882250000|2022-06-10 17:30:50|158951.2|158861.2|158964.3|158874.3|158968.8|158878.8|158947.9|158857.9|33
1654882260000|2022-06-10 17:31:00|158964.5|158874.5|159007.1|158917.1|159010.1|158920.1|158959.6|158869.6|33
1654882270000|2022-06-10 17:31:10|159008.2|158918.2|159001.6|158911.6|159009.4|158919.4|159000.5|158910.5|22
1654882280000|2022-06-10 17:31:20|159003.2|158913.2|159003.5|158913.5|159005.3|158915.3|159000.5|158910.5|24
1654882290000|2022-06-10 17:31:30|159002.6|158912.6|159026|158936|159030.7|158940.7|159002.6|158912.6|35
1654882300000|2022-06-10 17:31:40|159026.9|158936.9|159023.2|158933.2|159033|158943|159019.2|158929.2|40
1654882310000|2022-06-10 17:31:50|159029.5|158939.5|159022.2|158932.2|159035.2|158945.2|159019.5|158929.5|39
1654882320000|2022-06-10 17:32:00|159025.4|158935.4|159026.2|158936.2|159033.6|158943.6|159020.4|158930.4|37
1654882330000|2022-06-10 17:32:10|159032.9|158942.9|159030.2|158940.2|159036.4|158946.4|159022.4|158932.4|40
1654882340000|2022-06-10 17:32:20|159030.6|158940.6|159029.3|158939.3|159036.4|158946.4|159019.7|158929.7|38
1654882350000|2022-06-10 17:32:30|159027.5|158937.5|159022.2|158932.2|159027.5|158937.5|159008.4|158918.4|39
1654882360000|2022-06-10 17:32:40|159020|158930|159021.7|158931.7|159029.3|158939.3|159015.7|158925.7|40
1654882370000|2022-06-10 17:32:50|159025.4|158935.4|159022.3|158932.3|159033.8|158943.8|159019.4|158929.4|40
1654882380000|2022-06-10 17:33:00|159026.8|158936.8|159028.6|158938.6|159033.2|158943.2|159019.3|158929.3|37
1654882390000|2022-06-10 17:33:10|159023.8|158933.8|159032.5|158942.5|159033.5|158943.5|159023.2|158933.2|33
1654882400000|2022-06-10 17:33:20|159030.6|158940.6|159097.3|159007.3|159106.2|159016.2|159030.4|158940.4|37
1654882410000|2022-06-10 17:33:30|159088.5|158998.5|159087.4|158997.4|159091.1|159001.1|159081.8|158991.8|36
1654882420000|2022-06-10 17:33:40|159088.7|158998.7|159087.9|158997.9|159104.6|159014.6|159085.2|158995.2|35
1654882430000|2022-06-10 17:33:50|159091.6|159001.6|159086.8|158996.8|159092.7|159002.7|159084.6|158994.6|34
1654882440000|2022-06-10 17:34:00|159086.6|158996.6|159090.5|159000.5|159102.1|159012.1|159086.6|158996.6|38
1654882450000|2022-06-10 17:34:10|159091.2|159001.2|159070.3|158980.3|159092.4|159002.4|159068.6|158978.6|36
1654882460000|2022-06-10 17:34:20|159070.7|158980.7|159068.6|158978.6|159073.9|158983.9|159066.8|158976.8|28
1654882470000|2022-06-10 17:34:30|159068|158978|159071.7|158981.7|159092.8|159002.8|159068|158978|28
1654882480000|2022-06-10 17:34:40|159072.4|158982.4|159061.9|158971.9|159073.1|158983.1|159059.5|158969.5|31
1654882490000|2022-06-10 17:34:50|159062.2|158972.2|159055.3|158965.3|159064.1|158974.1|159052.5|158962.5|16
1654882500000|2022-06-10 17:35:00|159055.5|158965.5|159026.8|158936.8|159055.5|158965.5|159026.8|158936.8|25
1654882510000|2022-06-10 17:35:10|159033.5|158943.5|159028.4|158938.4|159033.5|158943.5|159024.5|158934.5|29
1654882520000|2022-06-10 17:35:20|159028.8|158938.8|159030.3|158940.3|159031.1|158941.1|159024.2|158934.2|32
1654882530000|2022-06-10 17:35:30|159029.5|158939.5|159014.3|158924.3|159030|158940|159013.5|158923.5|29
1654882540000|2022-06-10 17:35:40|159014.7|158924.7|159014|158924|159029.5|158939.5|159008.3|158918.3|37
1654882550000|2022-06-10 17:35:50|159012.3|158922.3|159012.6|158922.6|159016.1|158926.1|159010|158920|32
1654882560000|2022-06-10 17:36:00|159009.2|158919.2|159012.6|158922.6|159014.4|158924.4|159006.9|158916.9|27
1654882570000|2022-06-10 17:36:10|159011.8|158921.8|159021.3|158931.3|159023.1|158933.1|159011.8|158921.8|28
1654882580000|2022-06-10 17:36:20|159021.1|158931.1|159010.2|158920.2|159021.1|158931.1|159007.8|158917.8|26
1654882590000|2022-06-10 17:36:30|159010.1|158920.1|159009.7|158919.7|159013.2|158923.2|159007.3|158917.3|23
1654882600000|2022-06-10 17:36:40|159009.9|158919.9|159012|158922|159013.8|158923.8|159007.6|158917.6|26
1654882610000|2022-06-10 17:36:50|159004.8|158914.8|159008.4|158918.4|159013.5|158923.5|159003.9|158913.9|17
1654882620000|2022-06-10 17:37:00|158972.9|158882.9|158959.9|158869.9|158972.9|158882.9|158956.5|158866.5|33
1654882630000|2022-06-10 17:37:10|158959.8|158869.8|158959.1|158869.1|158960.6|158870.6|158959.1|158869.1|21
1654882640000|2022-06-10 17:37:20|158959.2|158869.2|158958.8|158868.8|158963.1|158873.1|158958.8|158868.8|21
1654882650000|2022-06-10 17:37:30|158957.8|158867.8|158960.2|158870.2|158962.3|158872.3|158957.8|158867.8|24
1654882660000|2022-06-10 17:37:40|158959.6|158869.6|158978.3|158888.3|158978.3|158888.3|158957.8|158867.8|24
1654882670000|2022-06-10 17:37:50|158977.9|158887.9|158972.1|158882.1|158978.2|158888.2|158968|158878|30
1654882680000|2022-06-10 17:38:00|158973.6|158883.6|158969.2|158879.2|158973.7|158883.7|158969|158879|21
1654882690000|2022-06-10 17:38:10|158970.4|158880.4|158970.7|158880.7|158971.8|158881.8|158966.7|158876.7|28
1654882700000|2022-06-10 17:38:20|158970.8|158880.8|158973.6|158883.6|158976.9|158886.9|158970.3|158880.3|30
1654882710000|2022-06-10 17:38:30|158972.7|158882.7|158974.3|158884.3|158975.1|158885.1|158972.7|158882.7|19
1654882720000|2022-06-10 17:38:40|158974.9|158884.9|158967.9|158877.9|158975.4|158885.4|158964.2|158874.2|28
1654882730000|2022-06-10 17:38:50|158969.3|158879.3|158965.4|158875.4|158969.4|158879.4|158965.2|158875.2|27
1654882740000|2022-06-10 17:39:00|158964.9|158874.9|158966|158876|158967.4|158877.4|158962.5|158872.5|26
1654882750000|2022-06-10 17:39:10|158966.2|158876.2|158960.5|158870.5|158967.2|158877.2|158960.5|158870.5|21
1654882760000|2022-06-10 17:39:20|158962.3|158872.3|158959.6|158869.6|158962.8|158872.8|158959.2|158869.2|21
1654882770000|2022-06-10 17:39:30|158962.5|158872.5|158955.9|158865.9|158964.9|158874.9|158955.9|158865.9|23
1654882780000|2022-06-10 17:39:40|158961.1|158871.1|158958.3|158868.3|158961.1|158871.1|158954.6|158864.6|24
1654882790000|2022-06-10 17:39:50|158958.4|158868.4|158958.8|158868.8|158958.9|158868.9|158956.8|158866.8|12
1654882800000|2022-06-10 17:40:00|158958.1|158868.1|158961.5|158871.5|158962.7|158872.7|158956.6|158866.6|20
1654882810000|2022-06-10 17:40:10|158960.6|158870.6|158960.3|158870.3|158963.3|158873.3|158959.6|158869.6|14
1654882820000|2022-06-10 17:40:20|158962|158872|158961.1|158871.1|158962.3|158872.3|158960.2|158870.2|11
1654882830000|2022-06-10 17:40:30|158960.9|158870.9|158958.6|158868.6|158961.3|158871.3|158957.9|158867.9|15
1654882840000|2022-06-10 17:40:40|158958.7|158868.7|158959.5|158869.5|158964.3|158874.3|158958.7|158868.7|14
1654882850000|2022-06-10 17:40:50|158959.9|158869.9|158959.4|158869.4|158960.1|158870.1|158958.9|158868.9|6
1654882860000|2022-06-10 17:41:00|158959.9|158869.9|158959.8|158869.8|158962.1|158872.1|158958.7|158868.7|11
1654882870000|2022-06-10 17:41:10|158960.2|158870.2|158954.1|158864.1|158960.2|158870.2|158951.5|158861.5|20
1654882880000|2022-06-10 17:41:20|158953.5|158863.5|158952.4|158862.4|158953.5|158863.5|158941|158851|28
1654882890000|2022-06-10 17:41:30|158934.9|158844.9|158940.3|158850.3|158962.1|158850.9|158934.5|158825.7|21
1654882900000|2022-06-10 17:41:40|158936.8|158846.8|158939.2|158849.2|158940.7|158850.7|158936.8|158846.8|16
1654882910000|2022-06-10 17:41:50|158939.9|158849.9|158914.3|158824.3|158939.9|158849.9|158910.7|158820.7|26
1654882920000|2022-06-10 17:42:00|158913.9|158823.9|158884.3|158794.3|158913.9|158823.9|158880.8|158778.1|33
1654882930000|2022-06-10 17:42:10|158884|158794|158893.6|158803.6|158896.2|158806.2|158883.4|158793.4|17
1654882940000|2022-06-10 17:42:20|158893.8|158803.8|158891.6|158801.6|158894.3|158804.3|158891.6|158801.6|17
1654882950000|2022-06-10 17:42:30|158891.8|158801.8|158893.7|158803.7|158894.6|158804.6|158890.4|158800.4|13
1654882960000|2022-06-10 17:42:40|158892.9|158802.9|158896.1|158806.1|158897|158807|158892.9|158802.9|13
1654882970000|2022-06-10 17:42:50|158895.6|158805.6|158896.9|158806.9|158897.2|158807.2|158895.2|158805.2|8
1654882980000|2022-06-10 17:43:00|158897|158807|158896.4|158806.4|158897.3|158807.3|158894.8|158804.8|9
1654882990000|2022-06-10 17:43:10|158896.5|158806.5|158896.6|158806.6|158896.6|158806.6|158896.4|158806.4|7
1654883000000|2022-06-10 17:43:20|158896.5|158806.5|158894.8|158804.8|158896.5|158806.5|158894.2|158804.2|15
1654883010000|2022-06-10 17:43:30|158895.3|158805.3|158879.6|158789.6|158897|158807|158875.5|158785.5|21
1654883020000|2022-06-10 17:43:40|158876.6|158786.6|158880.2|158790.2|158885.3|158795.3|158876.6|158786.6|17
1654883030000|2022-06-10 17:43:50|158880.5|158790.5|158878.2|158788.2|158881.3|158791.3|158876.8|158786.8|31
1654883040000|2022-06-10 17:44:00|158879.8|158789.8|158877.6|158787.6|158880|158790|158874.2|158784.2|24
1654883050000|2022-06-10 17:44:10|158878.2|158788.2|158874.1|158784.1|158879.6|158789.6|158874.1|158784.1|16
1654883060000|2022-06-10 17:44:20|158879.4|158789.4|158878|158788|158879.4|158789.4|158874.6|158784.6|19
1654883070000|2022-06-10 17:44:30|158878.5|158788.5|158877|158787|158878.5|158788.5|158875|158785|13
1654883080000|2022-06-10 17:44:40|158876.1|158786.1|158873.4|158783.4|158876.1|158786.1|158864.4|158774.4|23
1654883090000|2022-06-10 17:44:50|158872|158782|158873.1|158783.1|158873.9|158783.9|158871.4|158781.4|19
1654883100000|2022-06-10 17:45:00|158871|158781|158875.9|158785.9|158876.1|158786.1|158870.5|158780.5|23
1654883110000|2022-06-10 17:45:10|158873.7|158783.7|158876|158786|158900.6|158791|158873.5|158766.7|24
1654883120000|2022-06-10 17:45:20|158876.3|158786.3|158882.7|158792.7|158882.7|158792.7|158873.1|158783.1|24
1654883130000|2022-06-10 17:45:30|158882.4|158792.4|158883.7|158793.7|158884.1|158794.1|158882.2|158792.2|17
1654883140000|2022-06-10 17:45:40|158880.9|158790.9|158881.6|158791.6|158881.9|158791.9|158878.4|158788.4|13
1654883150000|2022-06-10 17:45:50|158881.8|158791.8|158882.2|158792.2|158885.7|158795.7|158881.1|158791.1|12
1654883160000|2022-06-10 17:46:00|158882.5|158792.5|158882.3|158792.3|158882.5|158792.5|158878.7|158788.7|13
1654883170000|2022-06-10 17:46:10|158880.2|158790.2|158873.5|158783.5|158881.3|158791.3|158873.5|158783.5|23
1654883180000|2022-06-10 17:46:20|158874.2|158784.2|158882.3|158792.3|158885.1|158795.1|158874.2|158784.2|20
1654883190000|2022-06-10 17:46:30|158882.6|158792.6|158881|158791|158884.1|158794.1|158880.4|158790.4|11
1654883200000|2022-06-10 17:46:40|158880.9|158790.9|158877.9|158787.9|158881.1|158791.1|158877.6|158787.6|11
1654883210000|2022-06-10 17:46:50|158877.4|158787.4|158823.9|158733.9|158877.4|158787.4|158819.9|158729.9|35
1654883220000|2022-06-10 17:47:00|158823.8|158733.8|158825.1|158735.1|158825.9|158735.9|158818.7|158728.7|27
1654883230000|2022-06-10 17:47:10|158825.8|158735.8|158826.9|158736.9|158827.3|158737.3|158825.5|158735.5|12
1654883240000|2022-06-10 17:47:20|158827.2|158737.2|158828.7|158738.7|158829.9|158739.9|158825.1|158735.1|15
1654883250000|2022-06-10 17:47:30|158828.5|158738.5|158828.2|158738.2|158830.3|158740.3|158826.2|158736.2|20
1654883260000|2022-06-10 17:47:40|158828.8|158738.8|158810.4|158720.4|158832.7|158742.7|158810.1|158720.1|28
1654883270000|2022-06-10 17:47:50|158814.9|158724.9|158812.6|158722.6|158814.9|158724.9|158810.4|158720.4|25
1654883280000|2022-06-10 17:48:00|158813.2|158723.2|158813.4|158723.4|158816.5|158726.5|158810.1|158720.1|23
1654883290000|2022-06-10 17:48:10|158812.1|158722.1|158817|158727|158824.1|158734.1|158809.3|158719.3|30
1654883300000|2022-06-10 17:48:20|158816.7|158726.7|158816|158726|158819.7|158729.7|158816|158726|21
1654883310000|2022-06-10 17:48:30|158816.8|158726.8|158816.9|158726.9|158818.2|158728.2|158815.1|158725.1|21
1654883320000|2022-06-10 17:48:40|158817|158727|158809.2|158719.2|158818|158728|158808.4|158718.4|25
1654883330000|2022-06-10 17:48:50|158809.5|158719.5|158806.7|158716.7|158811.3|158721.3|158806.2|158716.2|27
1654883340000|2022-06-10 17:49:00|158807.4|158717.4|158808.5|158718.5|158809.9|158719.9|158805|158715|21
1654883350000|2022-06-10 17:49:10|158808.7|158718.7|158807.6|158717.6|158808.7|158718.7|158806.5|158716.5|12
1654883360000|2022-06-10 17:49:20|158807.8|158717.8|158806.1|158716.1|158808.5|158718.5|158802.8|158712.8|11
1654883370000|2022-06-10 17:49:30|158805.8|158715.8|158805.2|158715.2|158811.8|158721.8|158804.8|158714.8|12
1654883380000|2022-06-10 17:49:40|158805.7|158715.7|158804.8|158714.8|158807.5|158717.5|158803.8|158713.8|18
1654883390000|2022-06-10 17:49:50|158805.6|158715.6|158807.7|158717.7|158807.8|158717.8|158805.5|158715.5|11
1654883400000|2022-06-10 17:50:00|158807.6|158717.6|158795.9|158705.9|158807.6|158717.6|158794.1|158704.1|23
1654883410000|2022-06-10 17:50:10|158795.8|158705.8|158797.3|158707.3|158800.9|158710.9|158793.6|158703.6|21
1654883420000|2022-06-10 17:50:20|158796.3|158706.3|158802.8|158712.8|158807.1|158717.1|158795.7|158705.7|34
1654883430000|2022-06-10 17:50:30|158803.5|158713.5|158798.3|158708.3|158803.5|158713.5|158796.3|158706.3|34
1654883440000|2022-06-10 17:50:40|158798.9|158708.9|158798.2|158708.2|158801.1|158711.1|158797.7|158707.7|17
1654883450000|2022-06-10 17:50:50|158798.7|158708.7|158796.2|158706.2|158798.8|158708.8|158795.8|158705.8|16
1654883460000|2022-06-10 17:51:00|158796.9|158706.9|158805.5|158715.5|158805.5|158715.5|158793.7|158703.7|19
1654883470000|2022-06-10 17:51:10|158804.1|158714.1|158802.2|158712.2|158804.4|158714.4|158799.6|158709.6|18
1654883480000|2022-06-10 17:51:20|158801.2|158711.2|158802.7|158712.7|158805.3|158715.3|158799.7|158709.7|24
1654883490000|2022-06-10 17:51:30|158803.3|158713.3|158804|158714|158805.6|158715.6|158800.1|158710.1|22
1654883500000|2022-06-10 17:51:40|158804.2|158714.2|158821.4|158731.4|158821.4|158731.4|158802.4|158712.4|28
1654883510000|2022-06-10 17:51:50|158812.2|158722.2|158808.8|158718.8|158815.4|158725.4|158808.8|158718.8|39
1654883520000|2022-06-10 17:52:00|158811.2|158721.2|158810.6|158720.6|158815.9|158725.9|158809.2|158719.2|29
1654883530000|2022-06-10 17:52:10|158810.3|158720.3|158814.5|158724.5|158820.6|158730.6|158808.5|158718.5|38
1654883540000|2022-06-10 17:52:20|158812.9|158722.9|158836.4|158746.4|158837|158747|158812.8|158722.8|33
1654883550000|2022-06-10 17:52:30|158838.9|158748.9|158837.8|158747.8|158840|158750|158828.8|158738.8|28
1654883560000|2022-06-10 17:52:40|158837.9|158747.9|158918|158828|158918.8|158828.8|158837.9|158747.9|33
1654883570000|2022-06-10 17:52:50|158918.4|158828.4|158916.3|158826.3|158922.5|158832.5|158914.2|158824.2|27
1654883580000|2022-06-10 17:53:00|158917|158827|158942.2|158852.2|158942.3|158852.3|158907|158817|25
1654883590000|2022-06-10 17:53:10|158942.9|158852.9|158929.5|158839.5|158953.9|158856.1|158929.5|158823.9|28
1654883600000|2022-06-10 17:53:20|158933|158843|158913.8|158823.8|158934.3|158844.3|158913.8|158823.8|31
1654883610000|2022-06-10 17:53:30|158913.2|158823.2|158920.4|158830.4|158921.9|158831.9|158910.8|158820.8|21
1654883620000|2022-06-10 17:53:40|158918.6|158828.6|158919|158829|158923.4|158833.4|158916.3|158826.3|25
1654883630000|2022-06-10 17:53:50|158918.2|158828.2|158925.6|158835.6|158927.8|158837.8|158917.4|158827.4|25
1654883640000|2022-06-10 17:54:00|158925.9|158835.9|158922.7|158832.7|158927|158837|158922.6|158832.6|26
1654883650000|2022-06-10 17:54:10|158922.5|158832.5|158930.7|158840.7|158930.7|158840.7|158920.3|158830.3|21
1654883660000|2022-06-10 17:54:20|158929.6|158839.6|158933|158843|158935.4|158845.4|158924.4|158834.4|32
1654883670000|2022-06-10 17:54:30|158936.4|158846.4|158930.5|158840.5|158938.9|158848.9|158930.5|158840.5|28
1654883680000|2022-06-10 17:54:40|158931.2|158841.2|158921.3|158831.3|158931.2|158841.2|158921.2|158831.2|26
1654883690000|2022-06-10 17:54:50|158921.4|158831.4|158922.8|158832.8|158924.7|158834.7|158921.4|158831.4|22
1654883700000|2022-06-10 17:55:00|158922.9|158832.9|158923.2|158833.2|158925.1|158835.1|158919.8|158829.8|27
1654883710000|2022-06-10 17:55:10|158927|158837|158921|158831|158931.4|158841.4|158918.7|158828.7|34
1654883720000|2022-06-10 17:55:20|158920.9|158830.9|158909.6|158819.6|158923.1|158833.1|158909.6|158819.6|34
1654883730000|2022-06-10 17:55:30|158911.3|158821.3|158918.4|158828.4|158920.6|158830.6|158906.5|158816.5|38
1654883740000|2022-06-10 17:55:40|158916.5|158826.5|158914.9|158824.9|158917.4|158827.4|158913.1|158823.1|31
1654883750000|2022-06-10 17:55:50|158916.2|158826.2|158923.8|158833.8|158923.8|158833.8|158913.9|158823.9|24
1654883760000|2022-06-10 17:56:00|158920.8|158830.8|158913.1|158823.1|158920.8|158830.8|158911.7|158821.7|34
1654883770000|2022-06-10 17:56:10|158912.4|158822.4|158913.5|158823.5|158918.4|158828.4|158912.4|158822.4|32
1654883780000|2022-06-10 17:56:20|158913.6|158823.6|158918.5|158828.5|158920.9|158830.9|158913.5|158823.5|24
1654883790000|2022-06-10 17:56:30|158914.3|158824.3|158915.8|158825.8|158925.7|158835.7|158913.1|158823.1|37
1654883800000|2022-06-10 17:56:40|158914.7|158824.7|158912|158822|158916.7|158826.7|158910.6|158820.6|28
1654883810000|2022-06-10 17:56:50|158913.3|158823.3|158910.8|158820.8|158913.5|158823.5|158910.8|158820.8|23
1654883820000|2022-06-10 17:57:00|158913.4|158823.4|158920.8|158830.8|158921.2|158831.2|158913.4|158823.4|29
1654883830000|2022-06-10 17:57:10|158920.3|158830.3|158923.3|158833.3|158923.8|158833.8|158919.4|158829.4|22
1654883840000|2022-06-10 17:57:20|158922.4|158832.4|158923.2|158833.2|158923.7|158833.7|158918.6|158828.6|35
1654883850000|2022-06-10 17:57:30|158922.6|158832.6|158922.3|158832.3|158932.4|158842.4|158919.3|158829.3|30
1654883860000|2022-06-10 17:57:40|158922.4|158832.4|158921.5|158831.5|158927.3|158837.3|158921.5|158831.5|32
1654883870000|2022-06-10 17:57:50|158921.6|158831.6|158921.5|158831.5|158924.6|158834.6|158920.8|158830.8|30
1654883880000|2022-06-10 17:58:00|158921.4|158831.4|158916.3|158826.3|158921.4|158831.4|158914.7|158824.7|30
1654883890000|2022-06-10 17:58:10|158917.3|158827.3|158944.2|158854.2|158962.1|158872.1|158917.3|158827.3|32
1654883900000|2022-06-10 17:58:20|158942.1|158852.1|158937|158847|158955.9|158865.9|158934.2|158844.2|34
1654883910000|2022-06-10 17:58:30|158938.3|158848.3|158930.4|158840.4|158939|158849|158927.5|158837.5|33
1654883920000|2022-06-10 17:58:40|158929.6|158839.6|158936.9|158846.9|158936.9|158846.9|158924.9|158834.9|32
1654883930000|2022-06-10 17:58:50|158937.1|158847.1|158937|158847|158938.1|158848.1|158936.4|158846.4|21
1654883940000|2022-06-10 17:59:00|158937.5|158847.5|158931.8|158841.8|158937.8|158847.8|158931.5|158841.5|26
1654883950000|2022-06-10 17:59:10|158931.9|158841.9|158931.9|158841.9|158939.4|158849.4|158926.7|158836.7|32
1654883960000|2022-06-10 17:59:20|158932.2|158842.2|158930.9|158840.9|158933.4|158843.4|158929.6|158839.6|25
1654883970000|2022-06-10 17:59:30|158930|158840|158928.8|158838.8|158931.5|158841.5|158928.8|158838.8|22
1654883980000|2022-06-10 17:59:40|158929.2|158839.2|158928.5|158838.5|158930.7|158840.7|158928.3|158838.3|27
1654883990000|2022-06-10 17:59:50|158928.2|158838.2|159021.3|158931.3|159021.3|158931.3|158928.2|158838.2|34
1654884000000|2022-06-10 18:00:00|159021.6|158931.6|159019|158929|159021.6|158931.6|159015.7|158925.7|31
1654884010000|2022-06-10 18:00:10|159037.1|158907.1|159039.4|158909.4|159041.5|158911.5|159037.1|158907.1|21
1654884020000|2022-06-10 18:00:20|159039.7|158909.7|159022.7|158932.7|159040.3|158932.9|159018.8|158905.3|15
1654884030000|2022-06-10 18:00:30|159018.4|158928.4|159022.5|158932.5|159022.5|158932.5|159016.5|158926.5|25
1654884040000|2022-06-10 18:00:40|159021.8|158931.8|159024.6|158934.6|159025.3|158935.3|159021.3|158931.3|18
1654884050000|2022-06-10 18:00:50|159024|158934|159026|158936|159026.4|158936.4|159023.8|158933.8|22
1654884060000|2022-06-10 18:01:00|159025.6|158935.6|159028|158938|159028.6|158938.6|159022.4|158932.4|21
1654884070000|2022-06-10 18:01:10|159026.5|158936.5|159023.7|158933.7|159027.4|158937.4|159022.8|158932.8|18
1654884080000|2022-06-10 18:01:20|159024.3|158934.3|159026.4|158936.4|159027.1|158937.1|159024.3|158934.3|16
1654884090000|2022-06-10 18:01:30|159024.7|158934.7|159039.2|158949.2|159039.2|158949.2|159024.4|158934.4|11
1654884100000|2022-06-10 18:01:40|159030.5|158940.5|159033.2|158943.2|159035.8|158945.8|159027.6|158937.6|15
1654884110000|2022-06-10 18:01:50|159030.8|158940.8|159025.7|158935.7|159033.4|158943.4|159025.3|158935.3|16
1654884120000|2022-06-10 18:02:00|159025|158935|159028.9|158938.9|159032|158942|159025|158935|19
1654884130000|2022-06-10 18:02:10|159029.4|158939.4|159028.2|158938.2|159030.1|158940.1|159026.1|158936.1|14
1654884140000|2022-06-10 18:02:20|159026.9|158936.9|159031.1|158941.1|159031.2|158941.2|159026.6|158936.6|10
1654884150000|2022-06-10 18:02:30|159037.8|158947.8|159040.4|158950.4|159045.1|158955.1|159032.8|158942.8|31
1654884160000|2022-06-10 18:02:40|159032|158942|159025.7|158935.7|159035.5|158945.5|159025.7|158935.7|32
1654884170000|2022-06-10 18:02:50|159026|158936|159027|158937|159027.1|158937.1|159024.6|158934.6|9
1654884180000|2022-06-10 18:03:00|159027.1|158937.1|159031.6|158941.6|159032.7|158942.7|159024.4|158934.4|12
1654884190000|2022-06-10 18:03:10|159032.8|158942.8|159028.9|158938.9|159033|158943|159028.3|158938.3|19
1654884200000|2022-06-10 18:03:20|159029.1|158939.1|159030.1|158940.1|159031.3|158941.3|159029.1|158939.1|15
1654884210000|2022-06-10 18:03:30|159030.9|158940.9|159017.3|158927.3|159042|158952|159014.4|158924.4|21
1654884220000|2022-06-10 18:03:40|159014.4|158924.4|159027.3|158937.3|159027.6|158937.6|159014.4|158924.4|26
1654884230000|2022-06-10 18:03:50|159026.7|158936.7|159029.3|158939.3|159029.7|158939.7|159026.7|158936.7|18
1654884240000|2022-06-10 18:04:00|159028.5|158938.5|159039.5|158949.5|159039.5|158949.5|159028.1|158938.1|6
1654884250000|2022-06-10 18:04:10|159038.8|158948.8|159036|158946|159038.9|158948.9|159036|158946|7
1654884260000|2022-06-10 18:04:20|159031.3|158941.3|159041.5|158951.5|159041.5|158951.5|159031.3|158941.3|9
1654884270000|2022-06-10 18:04:30|159041.6|158951.6|159041.2|158951.2|159042.2|158952.2|159031.3|158941.3|10
1654884280000|2022-06-10 18:04:40|159041.4|158951.4|159037.6|158947.6|159041.8|158951.8|159035.9|158945.9|6
1654884290000|2022-06-10 18:04:50|159038.7|158948.7|159024.5|158934.5|159040.7|158950.7|159023.6|158933.6|18
1654884300000|2022-06-10 18:05:00|159026.4|158936.4|159028.2|158938.2|159031.3|158941.3|159024.9|158934.9|15
1654884310000|2022-06-10 18:05:10|159027.9|158937.9|159028.8|158938.8|159029|158939|159027.1|158937.1|13
1654884320000|2022-06-10 18:05:20|159028.2|158938.2|159030.7|158940.7|159030.7|158940.7|159026.7|158936.7|10
1654884330000|2022-06-10 18:05:30|159038.8|158948.8|159035.2|158945.2|159039.4|158949.4|159035.2|158945.2|13
1654884340000|2022-06-10 18:05:40|159037.2|158947.2|159037.1|158947.1|159038.6|158948.6|159037.1|158947.1|6
1654884350000|2022-06-10 18:05:50|159037.5|158947.5|159000.2|158910.2|159037.5|158947.5|159000.2|158910.2|19
1654884360000|2022-06-10 18:06:00|159000.6|158910.6|159000.8|158910.8|159002.6|158912.6|158998.7|158908.7|20
1654884370000|2022-06-10 18:06:10|159000.7|158910.7|159000.5|158910.5|159000.7|158910.7|158999.6|158909.6|10
1654884380000|2022-06-10 18:06:20|158999.8|158909.8|158998.2|158908.2|159000.8|158910.8|158997.7|158907.7|13
1654884390000|2022-06-10 18:06:30|158999.1|158909.1|158995.2|158905.2|158999.7|158909.7|158995.2|158905.2|16
1654884400000|2022-06-10 18:06:40|158994.7|158904.7|158995.7|158905.7|158997.5|158907.5|158994.7|158904.7|19
1654884410000|2022-06-10 18:06:50|158995.4|158905.4|158996.5|158906.5|158998.1|158908.1|158995.4|158905.4|18
1654884420000|2022-06-10 18:07:00|158996.8|158906.8|158992.5|158902.5|158996.8|158906.8|158992.2|158902.2|16
1654884430000|2022-06-10 18:07:10|158992.3|158902.3|158994.4|158904.4|158995.3|158905.3|158992.2|158902.2|10
1654884440000|2022-06-10 18:07:20|158994.8|158904.8|158994.4|158904.4|158994.8|158904.8|158993.3|158903.3|10
1654884450000|2022-06-10 18:07:30|158995.7|158905.7|158996.2|158906.2|158996.5|158906.5|158995.3|158905.3|10
1654884460000|2022-06-10 18:07:40|158998|158908|158997.6|158907.6|159006.9|158916.9|158989.6|158899.6|23
1654884470000|2022-06-10 18:07:50|158998|158908|158990.1|158900.1|159000.2|158910.2|158986.5|158896.5|28
1654884480000|2022-06-10 18:08:00|158991.1|158901.1|158985.5|158895.5|158995.5|158905.5|158984.4|158894.4|23
1654884490000|2022-06-10 18:08:10|158984.6|158894.6|158987.4|158897.4|158996.1|158906.1|158984.5|158894.5|21
1654884500000|2022-06-10 18:08:20|158988.1|158898.1|158986.2|158896.2|158988.3|158898.3|158986.2|158896.2|10
1654884510000|2022-06-10 18:08:30|158988.6|158898.6|159000.2|158910.2|159000.2|158910.2|158987|158897|16
1654884520000|2022-06-10 18:08:40|159002.7|158912.7|158992.9|158902.9|159005.5|158915.5|158984.1|158894.1|26
1654884530000|2022-06-10 18:08:50|158992.7|158902.7|158995.9|158905.9|158995.9|158905.9|158992.7|158902.7|21
1654884540000|2022-06-10 18:09:00|158995.6|158905.6|158974.5|158884.5|158995.7|158905.7|158972.8|158882.8|20
1654884550000|2022-06-10 18:09:10|158972.4|158882.4|158986.6|158896.6|158989.6|158899.6|158970.4|158880.4|28
1654884560000|2022-06-10 18:09:20|158986.9|158896.9|158974.9|158884.9|158989.2|158899.2|158972.1|158882.1|17
1654884570000|2022-06-10 18:09:30|158977.6|158887.6|158973.1|158883.1|158979.2|158889.2|158967.8|158877.8|11
1654884580000|2022-06-10 18:09:40|158971.6|158881.6|158973.6|158883.6|158975.2|158885.2|158971.6|158881.6|14
1654884590000|2022-06-10 18:09:50|158974.8|158884.8|158970.9|158880.9|158974.8|158884.8|158968.2|158878.2|8
1654884600000|2022-06-10 18:10:00|158971.5|158881.5|158970.6|158880.6|158972|158882|158969.6|158879.6|13
1654884610000|2022-06-10 18:10:10|158970.5|158880.5|158979.6|158889.6|158993.4|158903.4|158970.5|158880.5|19
1654884620000|2022-06-10 18:10:20|158974.8|158884.8|158975.2|158885.2|158978.2|158888.2|158973.6|158883.6|12
1654884630000|2022-06-10 18:10:30|158976.3|158886.3|158974|158884|158977.9|158887.9|158973.7|158883.7|12
1654884640000|2022-06-10 18:10:40|158974.4|158884.4|158977.4|158887.4|158981.4|158891.4|158974.4|158884.4|19
1654884650000|2022-06-10 18:10:50|158979.9|158889.9|158971.8|158881.8|158979.9|158889.9|158971.8|158881.8|17
1654884660000|2022-06-10 18:11:00|158974.5|158884.5|158970.1|158880.1|158975.7|158885.7|158970.1|158880.1|13
1654884670000|2022-06-10 18:11:10|158970.7|158880.7|158961.3|158871.3|158974.2|158884.2|158961.3|158871.3|18
1654884680000|2022-06-10 18:11:20|158961.8|158871.8|158967.6|158877.6|158967.8|158877.8|158961.1|158871.1|10
1654884690000|2022-06-10 18:11:30|158969.1|158879.1|158979.6|158889.6|158979.6|158889.6|158968.9|158878.9|15
1654884700000|2022-06-10 18:11:40|158982.2|158892.2|158979|158889|158985.8|158895.8|158974|158884|15
1654884710000|2022-06-10 18:11:50|158976.1|158886.1|158975.6|158885.6|158986.5|158896.5|158972.5|158882.5|21
1654884720000|2022-06-10 18:12:00|158976.1|158886.1|158973.6|158883.6|158977.6|158887.6|158972.5|158882.5|15
1654884730000|2022-06-10 18:12:10|158973|158883|158973.4|158883.4|158975.2|158885.2|158973|158883|29
1654884740000|2022-06-10 18:12:20|158972.6|158882.6|158968.4|158878.4|158975.5|158885.5|158967.5|158877.5|21
1654884750000|2022-06-10 18:12:30|158977.8|158887.8|158969.1|158879.1|158979.7|158889.7|158968.1|158878.1|17
1654884760000|2022-06-10 18:12:40|158969|158879|158979.2|158889.2|158979.2|158889.2|158969|158879|9
1654884770000|2022-06-10 18:12:50|158976|158886|158983.3|158893.3|158983.3|158893.3|158976|158886|11
1654884780000|2022-06-10 18:13:00|158979.3|158889.3|158975.5|158885.5|158984.6|158894.6|158975.2|158885.2|23
1654884790000|2022-06-10 18:13:10|158978.1|158888.1|158976.5|158886.5|158978.1|158888.1|158972.9|158882.9|16
1654884800000|2022-06-10 18:13:20|158977|158887|158977.7|158887.7|158979.2|158889.2|158976|158886|14
1654884810000|2022-06-10 18:13:30|158979.2|158889.2|158981.4|158891.4|158981.4|158891.4|158977.6|158887.6|10
1654884820000|2022-06-10 18:13:40|158979.8|158889.8|158978.6|158888.6|158979.8|158889.8|158977.1|158887.1|14
1654884830000|2022-06-10 18:13:50|158977.5|158887.5|158975.9|158885.9|158979.8|158889.8|158975.2|158885.2|11
1654884840000|2022-06-10 18:14:00|158977.4|158887.4|158975.5|158885.5|158978.1|158888.1|158973.3|158883.3|7
1654884850000|2022-06-10 18:14:10|158974.3|158884.3|158971.2|158881.2|158975.8|158885.8|158969.9|158879.9|7
1654884860000|2022-06-10 18:14:20|158971.7|158881.7|158969.2|158879.2|158971.7|158881.7|158969.2|158879.2|11
1654884870000|2022-06-10 18:14:30|158969.5|158879.5|158969.5|158879.5|158969.5|158879.5|158968.7|158878.7|6
1654884880000|2022-06-10 18:14:40|158969.8|158879.8|158968.6|158878.6|158969.8|158879.8|158968.6|158878.6|7
1654884890000|2022-06-10 18:14:50|158968.9|158878.9|158969.2|158879.2|158969.9|158879.9|158968.1|158878.1|9
1654884900000|2022-06-10 18:15:00|158969.5|158879.5|158977.9|158887.9|158979.2|158889.2|158968.6|158878.6|16
1654884910000|2022-06-10 18:15:10|158979.2|158889.2|158978.9|158888.9|158980.8|158890.8|158977.1|158887.1|11
1654884920000|2022-06-10 18:15:20|158977.6|158887.6|158977.7|158887.7|158977.8|158887.8|158975.6|158885.6|12
1654884930000|2022-06-10 18:15:30|158978.3|158888.3|158970.8|158880.8|158979.6|158889.6|158970.8|158880.8|8
1654884940000|2022-06-10 18:15:40|158971.5|158881.5|158973.9|158883.9|158974.8|158884.8|158969.9|158879.9|14
1654884950000|2022-06-10 18:15:50|158974.8|158884.8|158971.7|158881.7|158974.8|158884.8|158970.4|158880.4|8
1654884960000|2022-06-10 18:16:00|158973|158883|158976.8|158886.8|158979.1|158889.1|158971.7|158881.7|15
1654884970000|2022-06-10 18:16:10|158978|158888|158973.8|158883.8|158978|158888|158972.1|158882.1|12
1654884980000|2022-06-10 18:16:20|158972.3|158882.3|158969.5|158879.5|158972.6|158882.6|158969.5|158879.5|9
1654884990000|2022-06-10 18:16:30|158968|158878|158990.5|158900.5|158990.5|158900.5|158968|158878|24
1654885000000|2022-06-10 18:16:40|158990.4|158900.4|158989.3|158899.3|158990.4|158900.4|158988.1|158898.1|9
1654885010000|2022-06-10 18:16:50|158989.5|158899.5|158989.3|158899.3|158990.6|158900.6|158989|158899|18
1654885020000|2022-06-10 18:17:00|158986.5|158896.5|158965.9|158875.9|158986.5|158896.5|158963.9|158873.9|32
1654885030000|2022-06-10 18:17:10|158962.7|158872.7|158966.9|158876.9|158970.2|158880.2|158962.7|158872.7|26
1654885040000|2022-06-10 18:17:20|158967.6|158877.6|158967.1|158877.1|158973|158883|158965.8|158875.8|33
1654885050000|2022-06-10 18:17:30|158966.6|158876.6|158970.1|158880.1|158972.8|158882.8|158966.2|158876.2|30
1654885060000|2022-06-10 18:17:40|158970|158880|158964.8|158874.8|158971.9|158881.9|158964.6|158874.6|25
1654885070000|2022-06-10 18:17:50|158965.7|158875.7|158967.4|158877.4|158970.2|158880.2|158965.5|158875.5|26
1654885080000|2022-06-10 18:18:00|158966.3|158876.3|158967.2|158877.2|158969.6|158879.6|158963.1|158873.1|29
1654885090000|2022-06-10 18:18:10|158963.1|158873.1|158874.4|158784.4|158963.1|158873.1|158866.2|158776.2|37
1654885100000|2022-06-10 18:18:20|158872.4|158782.4|158867.3|158777.3|158874.3|158784.3|158863.5|158773.5|23
1654885110000|2022-06-10 18:18:30|158868.6|158778.6|158857.5|158767.5|158869.5|158779.5|158853.2|158763.2|26
1654885120000|2022-06-10 18:18:40|158855.7|158765.7|158858|158768|158867.3|158777.3|158855.7|158765.7|22
1654885130000|2022-06-10 18:18:50|158858.2|158768.2|158860.1|158770.1|158861|158771|158854.6|158764.6|29
1654885140000|2022-06-10 18:19:00|158860.4|158770.4|158857.7|158767.7|158860.4|158770.4|158855.4|158765.4|18
1654885150000|2022-06-10 18:19:10|158857.6|158767.6|158861.2|158731.2|158882.7|158771.1|158823.9|158716.7|30
1654885160000|2022-06-10 18:19:20|158853.8|158723.8|158864.4|158734.4|158872.4|158757.3|158843.7|158723.8|40
1654885170000|2022-06-10 18:19:30|158866.3|158736.3|158823.9|158733.9|158869|158742|158814.1|158724.1|34
1654885180000|2022-06-10 18:19:40|158824.5|158734.5|158815|158725|158826.8|158736.8|158815|158725|19
1654885190000|2022-06-10 18:19:50|158817|158727|158827.8|158737.8|158828|158738|158800.7|158710.7|28
1654885200000|2022-06-10 18:20:00|158826.8|158736.8|158817.5|158687.5|158826.8|158736.8|158781.5|158687.5|36
1654885210000|2022-06-10 18:20:10|158786.3|158696.3|158796.9|158706.9|158800.9|158710.9|158786.3|158696.3|27
1654885220000|2022-06-10 18:20:20|158798|158708|158799|158709|158799|158709|158793.5|158703.5|20
1654885230000|2022-06-10 18:20:30|158798|158708|158751.9|158661.9|158798|158708|158749.8|158653.7|37
1654885240000|2022-06-10 18:20:40|158748.2|158658.2|158754.5|158664.5|158754.7|158664.7|158747.8|158657.8|26
1654885250000|2022-06-10 18:20:50|158755.4|158665.4|158761.9|158671.9|158761.9|158671.9|158754.5|158664.5|21
1654885260000|2022-06-10 18:21:00|158762|158672|158753.1|158663.1|158762.3|158672.3|158753.1|158663.1|23
1654885270000|2022-06-10 18:21:10|158752.8|158662.8|158747.3|158657.3|158759.1|158669.1|158746.8|158656.8|26
1654885280000|2022-06-10 18:21:20|158749.1|158659.1|158745.2|158655.2|158749.1|158659.1|158739.3|158649.3|21
1654885290000|2022-06-10 18:21:30|158744.6|158654.6|158743|158653|158745.6|158655.6|158738.9|158648.9|20
1654885300000|2022-06-10 18:21:40|158743.7|158653.7|158741.2|158651.2|158744.5|158654.5|158739.7|158649.7|24
1654885310000|2022-06-10 18:21:50|158739.2|158649.2|158733.6|158643.6|158743.1|158653.1|158730.7|158640.7|29
1654885320000|2022-06-10 18:22:00|158737.8|158647.8|158738.7|158648.7|158751.3|158661.3|158735.1|158645.1|33
1654885330000|2022-06-10 18:22:10|158742.9|158652.9|158747.6|158657.6|158750.2|158660.2|158738.2|158648.2|23
1654885340000|2022-06-10 18:22:20|158745.1|158655.1|158749.9|158659.9|158754.6|158664.6|158744.2|158654.2|19
1654885350000|2022-06-10 18:22:30|158748.6|158658.6|158748|158658|158755.8|158665.8|158746.9|158656.9|17
1654885360000|2022-06-10 18:22:40|158749.6|158659.6|158748|158658|158749.6|158659.6|158745.8|158655.8|10
1654885370000|2022-06-10 18:22:50|158748.1|158658.1|158758.1|158668.1|158758.1|158668.1|158743.6|158653.6|13
1654885380000|2022-06-10 18:23:00|158754.2|158664.2|158749.7|158659.7|158755.7|158665.7|158745.7|158655.7|24
1654885390000|2022-06-10 18:23:10|158750.6|158660.6|158750|158660|158750.6|158660.6|158745.9|158655.9|7
1654885400000|2022-06-10 18:23:20|158752.6|158662.6|158745.9|158655.9|158755|158665|158742.3|158652.3|20
1654885410000|2022-06-10 18:23:30|158741.1|158651.1|158742.8|158652.8|158748|158658|158738.4|158648.4|26
1654885420000|2022-06-10 18:23:40|158741.4|158651.4|158733|158643|158741.4|158651.4|158732.6|158642.6|19
1654885430000|2022-06-10 18:23:50|158733.2|158643.2|158742.1|158652.1|158745.3|158655.3|158733.2|158643.2|19
1654885440000|2022-06-10 18:24:00|158742|158652|158755.8|158665.8|158767|158677|158737.2|158647.2|29
1654885450000|2022-06-10 18:24:10|158757.6|158667.6|158761.8|158671.8|158762.8|158672.8|158757.3|158667.3|17
1654885460000|2022-06-10 18:24:20|158756.1|158666.1|158760.1|158670.1|158760.1|158670.1|158753|158663|13
1654885470000|2022-06-10 18:24:30|158761.4|158671.4|158763.1|158673.1|158771.5|158681.5|158745|158655|24
1654885480000|2022-06-10 18:24:40|158755.3|158665.3|158781.2|158651.2|158781.2|158678|158755.3|158649.1|20
1654885490000|2022-06-10 18:24:50|158782.2|158652.2|158748.7|158658.7|158782.2|158663.9|158748.7|158646.4|24
1654885500000|2022-06-10 18:25:00|158750.8|158660.8|158744.1|158654.1|158753.3|158663.3|158740|158650|25
1654885510000|2022-06-10 18:25:10|158745.3|158655.3|158743|158653|158746.7|158656.7|158741.9|158651.9|16
1654885520000|2022-06-10 18:25:20|158743.4|158653.4|158746.4|158656.4|158746.4|158656.4|158743|158653|14
1654885530000|2022-06-10 18:25:30|158746.3|158656.3|158752.7|158662.7|158774.2|158670.2|158746.3|158644.2|17
1654885540000|2022-06-10 18:25:40|158753.9|158663.9|158757.1|158667.1|158757.8|158667.8|158752.9|158662.9|25
1654885550000|2022-06-10 18:25:50|158757.5|158667.5|158767.4|158677.4|158770.6|158680.6|158753.7|158663.7|18
1654885560000|2022-06-10 18:26:00|158767.2|158677.2|158767.4|158677.4|158767.9|158677.9|158765.8|158675.8|21
1654885570000|2022-06-10 18:26:10|158767.5|158677.5|158770|158680|158771.3|158681.3|158767.1|158677.1|18
1654885580000|2022-06-10 18:26:20|158770.8|158680.8|158772|158682|158773.1|158683.1|158767.5|158677.5|31
1654885590000|2022-06-10 18:26:30|158773.2|158683.2|158815.7|158725.7|158815.7|158725.7|158771.9|158681.9|26
1654885600000|2022-06-10 18:26:40|158814|158724|158815.8|158725.8|158817|158727|158813.9|158723.9|18
1654885610000|2022-06-10 18:26:50|158815.4|158725.4|158816.3|158726.3|158816.6|158726.6|158813.8|158723.8|15
1654885620000|2022-06-10 18:27:00|158815.6|158725.6|158815.9|158725.9|158815.9|158725.9|158814.3|158724.3|15
1654885630000|2022-06-10 18:27:10|158815.3|158725.3|158811.9|158721.9|158816|158726|158810.8|158720.8|13
1654885640000|2022-06-10 18:27:20|158815.6|158725.6|158814.5|158724.5|158815.6|158725.6|158810.1|158720.1|13
1654885650000|2022-06-10 18:27:30|158814.1|158724.1|158811.4|158721.4|158814.1|158724.1|158809|158719|10
1654885660000|2022-06-10 18:27:40|158810.7|158720.7|158811.2|158721.2|158811.9|158721.9|158810.7|158720.7|8
1654885670000|2022-06-10 18:27:50|158811.6|158721.6|158811.3|158721.3|158813.5|158723.5|158810.4|158720.4|12
1654885680000|2022-06-10 18:28:00|158809.6|158719.6|158814.6|158724.6|158815.6|158725.6|158806.8|158716.8|24
1654885690000|2022-06-10 18:28:10|158814.3|158724.3|158811.3|158721.3|158814.9|158724.9|158811.3|158721.3|22
1654885700000|2022-06-10 18:28:20|158811.7|158721.7|158819.4|158729.4|158819.4|158729.4|158811.7|158721.7|15
1654885710000|2022-06-10 18:28:30|158820|158730|158823.9|158733.9|158827.7|158737.7|158818.3|158728.3|26
1654885720000|2022-06-10 18:28:40|158824.8|158734.8|158824|158734|158825.8|158735.8|158823|158733|14
1654885730000|2022-06-10 18:28:50|158824.6|158734.6|158823.6|158733.6|158824.8|158734.8|158823.3|158733.3|10
1654885740000|2022-06-10 18:29:00|158822.3|158732.3|158822.3|158732.3|158823.8|158733.8|158821.1|158731.1|19
1654885750000|2022-06-10 18:29:10|158821.3|158731.3|158815.5|158725.5|158821.3|158731.3|158814.1|158724.1|18
1654885760000|2022-06-10 18:29:20|158815.7|158725.7|158823|158733|158823.1|158733.1|158815.7|158725.7|18
1654885770000|2022-06-10 18:29:30|158822.6|158732.6|158819|158729|158823|158733|158819|158729|14
1654885780000|2022-06-10 18:29:40|158818.6|158728.6|158811.5|158721.5|158818.6|158728.6|158808.9|158718.9|14
1654885790000|2022-06-10 18:29:50|158812.9|158722.9|158796|158706|158813|158723|158795.5|158705.5|18
1654885800000|2022-06-10 18:30:00|158796.6|158706.6|158804.8|158714.8|158804.8|158714.8|158794.6|158704.6|21
1654885810000|2022-06-10 18:30:10|158804.5|158714.5|158788.3|158698.3|158804.5|158714.5|158778.3|158688.3|24
1654885820000|2022-06-10 18:30:20|158785.9|158695.9|158790|158700|158792.5|158702.5|158774.7|158684.7|21
1654885830000|2022-06-10 18:30:30|158777.4|158687.4|158749.4|158659.4|158784.2|158693.7|158744.4|158651.8|32
1654885840000|2022-06-10 18:30:40|158748.4|158658.4|158757.8|158667.8|158769.9|158671.4|158748.4|158639.9|24
1654885850000|2022-06-10 18:30:50|158758.2|158668.2|158752.1|158662.1|158758.4|158668.4|158750.4|158660.4|13
1654885860000|2022-06-10 18:31:00|158752.2|158662.2|158753|158663|158753.8|158663.8|158751|158661|15
1654885870000|2022-06-10 18:31:10|158753.3|158663.3|158752.8|158662.8|158753.3|158663.3|158750.4|158660.4|13
1654885880000|2022-06-10 18:31:20|158753.4|158663.4|158752.7|158662.7|158753.7|158663.7|158750.1|158660.1|14
1654885890000|2022-06-10 18:31:30|158752.4|158662.4|158746.8|158656.8|158752.8|158662.8|158745.7|158655.7|8
1654885900000|2022-06-10 18:31:40|158747.3|158657.3|158747.8|158657.8|158748.6|158658.6|158746.1|158656.1|10
1654885910000|2022-06-10 18:31:50|158747.7|158657.7|158747.4|158657.4|158749.9|158659.9|158744.9|158654.9|17
1654885920000|2022-06-10 18:32:00|158748.6|158658.6|158657.9|158527.9|158752|158662|158632.1|158523.5|28
1654885930000|2022-06-10 18:32:10|158655.4|158525.4|158682.4|158552.4|158698.9|158584.8|158630|158524.2|37
1654885940000|2022-06-10 18:32:20|158676.2|158546.2|158682.2|158552.2|158689|158579.6|158657.8|158546.1|34
1654885950000|2022-06-10 18:32:30|158682.6|158552.6|158676.4|158546.4|158686|158556|158675.6|158545.6|31
1654885960000|2022-06-10 18:32:40|158676.9|158546.9|158674.7|158544.7|158678.9|158548.9|158674.7|158544.7|26
1654885970000|2022-06-10 18:32:50|158675.5|158545.5|158644.3|158554.3|158675.5|158562|158643.9|158544.8|30
1654885980000|2022-06-10 18:33:00|158643.3|158553.3|158646.3|158556.3|158647.2|158557.2|158642.5|158552.5|23
1654885990000|2022-06-10 18:33:10|158646.4|158556.4|158647.1|158557.1|158669.1|158565.9|158646.4|158539.1|30
1654886000000|2022-06-10 18:33:20|158648.8|158558.8|158725.2|158595.2|158729.5|158599.5|158644.8|158554.8|32
1654886010000|2022-06-10 18:33:30|158724.3|158594.3|158682.1|158592.1|158724.3|158600.1|158676.5|158574.1|32
1654886020000|2022-06-10 18:33:40|158682|158592|158684.3|158594.3|158686.3|158596.3|158679.8|158589.8|12
1654886030000|2022-06-10 18:33:50|158679.3|158589.3|158683.5|158593.5|158684.7|158594.7|158679.3|158589.3|22
1654886040000|2022-06-10 18:34:00|158684.1|158594.1|158698.5|158568.5|158699.8|158595|158659.5|158556.4|39
1654886050000|2022-06-10 18:34:10|158704.7|158574.7|158641.2|158551.2|158704.7|158574.7|158640.2|158538.2|25
1654886060000|2022-06-10 18:34:20|158643.3|158553.3|158648.5|158518.5|158654.8|158555.7|158630.5|158514.4|22
1654886070000|2022-06-10 18:34:30|158646.6|158516.6|158623.7|158533.7|158650.5|158540.1|158622.9|158507.6|27
1654886080000|2022-06-10 18:34:40|158624.2|158534.2|158631.9|158541.9|158657.3|158546.4|158622.2|158524|39
1654886090000|2022-06-10 18:34:50|158633|158543|158639.8|158549.8|158639.8|158549.8|158625.8|158535.8|39
1654886100000|2022-06-10 18:35:00|158641.2|158551.2|158675.3|158585.3|158694.5|158586.4|158640.8|158550.8|34
1654886110000|2022-06-10 18:35:10|158674.6|158584.6|158666.6|158576.6|158675.2|158585.2|158665.3|158575.3|26
1654886120000|2022-06-10 18:35:20|158667.2|158577.2|158680.4|158590.4|158684.9|158594.9|158667.2|158577.2|25
1654886130000|2022-06-10 18:35:30|158680.3|158590.3|158688.8|158598.8|158689.5|158599.5|158678.8|158588.8|29
1654886140000|2022-06-10 18:35:40|158685.4|158595.4|158663.2|158573.2|158685.4|158595.4|158660.5|158570.5|35
1654886150000|2022-06-10 18:35:50|158663.3|158573.3|158667.9|158577.9|158678|158588|158650.7|158560.7|30
1654886160000|2022-06-10 18:36:00|158663.2|158573.2|158670.6|158580.6|158673|158583|158661.1|158571.1|27
1654886170000|2022-06-10 18:36:10|158669.7|158579.7|158649.9|158559.9|158670.8|158580.8|158642.3|158552.3|33
1654886180000|2022-06-10 18:36:20|158653.4|158563.4|158654.1|158564.1|158659.7|158569.7|158651|158561|25
1654886190000|2022-06-10 18:36:30|158653.6|158563.6|158665.9|158575.9|158665.9|158575.9|158642.4|158552.4|21
1654886200000|2022-06-10 18:36:40|158666.4|158576.4|158655.6|158565.6|158666.4|158576.4|158651.5|158561.5|7
1654886210000|2022-06-10 18:36:50|158660.6|158570.6|158683.3|158593.3|158699.3|158609.3|158651.1|158561.1|18
1654886220000|2022-06-10 18:37:00|158685.4|158595.4|158682.3|158592.3|158685.7|158595.7|158680.5|158590.5|18
1654886230000|2022-06-10 18:37:10|158683.1|158593.1|158720.6|158590.6|158723.5|158613.9|158683.1|158580.7|27
1654886240000|2022-06-10 18:37:20|158715.7|158585.7|158696.5|158606.5|158715.7|158618.9|158691.3|158576|30
1654886250000|2022-06-10 18:37:30|158690.3|158600.3|158695.9|158605.9|158706.1|158616.1|158690.3|158600.3|18
1654886260000|2022-06-10 18:37:40|158702.2|158612.2|158707.7|158617.7|158712.5|158622.5|158697.7|158607.7|19
1654886270000|2022-06-10 18:37:50|158708.4|158618.4|158708.2|158618.2|158709.2|158619.2|158705.5|158615.5|26
1654886280000|2022-06-10 18:38:00|158708|158618|158701.6|158611.6|158711.3|158621.3|158697.3|158607.3|24
1654886290000|2022-06-10 18:38:10|158700.9|158610.9|158705.3|158615.3|158706.8|158616.8|158700.8|158610.8|16
1654886300000|2022-06-10 18:38:20|158705.4|158615.4|158668|158578|158711.7|158619|158668|158578|27
1654886310000|2022-06-10 18:38:30|158672.8|158582.8|158656|158566|158689.9|158582.8|158656|158558.2|8
1654886320000|2022-06-10 18:38:40|158659.8|158569.8|158700.5|158610.5|158705.3|158615.3|158658.4|158568.4|30
1654886330000|2022-06-10 18:38:50|158702.5|158612.5|158697.3|158607.3|158703.5|158613.5|158697.1|158607.1|24
1654886340000|2022-06-10 18:39:00|158697.2|158607.2|158684.8|158594.8|158698|158608|158684.8|158594.8|24
1654886350000|2022-06-10 18:39:10|158684.3|158594.3|158690.9|158600.9|158696.2|158606.2|158684.3|158594.3|20
1654886360000|2022-06-10 18:39:20|158690.3|158600.3|158699.1|158609.1|158708.1|158618.1|158690.3|158600.3|30
1654886370000|2022-06-10 18:39:30|158699|158609|158695.9|158605.9|158703.3|158613.3|158695.8|158605.8|22
1654886380000|2022-06-10 18:39:40|158695.3|158605.3|158697.3|158607.3|158698.7|158608.7|158694.7|158604.7|16
1654886390000|2022-06-10 18:39:50|158692.5|158602.5|158694|158604|158694|158604|158692.1|158602.1|10
1654886400000|2022-06-10 18:40:00|158693.9|158603.9|158702.3|158612.3|158702.3|158612.3|158693.9|158603.9|19
1654886410000|2022-06-10 18:40:10|158703.1|158613.1|158714.1|158624.1|158739.5|158649.5|158703|158613|31
1654886420000|2022-06-10 18:40:20|158714.2|158624.2|158728.3|158638.3|158736.5|158646.5|158712.2|158622.2|21
1654886430000|2022-06-10 18:40:30|158728.2|158638.2|158727.8|158637.8|158728.9|158638.9|158727.2|158637.2|9
1654886440000|2022-06-10 18:40:40|158726.3|158636.3|158729.5|158639.5|158731.5|158641.5|158726.3|158636.3|18
1654886450000|2022-06-10 18:40:50|158728|158638|158733.1|158643.1|158734.1|158644.1|158728|158638|25
1654886460000|2022-06-10 18:41:00|158732.9|158642.9|158754.8|158664.8|158754.8|158664.8|158732.2|158642.2|25
1654886470000|2022-06-10 18:41:10|158753.7|158663.7|158787.9|158697.9|158787.9|158697.9|158749.9|158659.9|27
1654886480000|2022-06-10 18:41:20|158794.2|158704.2|158779.7|158649.7|158814.8|158724.8|158763.4|158649.7|33
1654886490000|2022-06-10 18:41:30|158778.4|158648.4|158776.2|158646.2|158782|158652|158772.1|158642.1|30
1654886500000|2022-06-10 18:41:40|158775.8|158645.8|158752.2|158622.2|158778.6|158648.6|158719.9|158616.5|26
1654886510000|2022-06-10 18:41:50|158752.4|158622.4|158719|158629|158753.9|158633.1|158706.3|158612.3|22
1654886520000|2022-06-10 18:42:00|158721.4|158631.4|158718.4|158628.4|158721.4|158631.4|158717.1|158627.1|29
1654886530000|2022-06-10 18:42:10|158721.2|158631.2|158718.7|158628.7|158722.6|158632.6|158713.5|158623.5|26
1654886540000|2022-06-10 18:42:20|158714.7|158624.7|158717|158627|158726.9|158636.9|158713.7|158623.7|26
1654886550000|2022-06-10 18:42:30|158717.2|158627.2|158716.3|158626.3|158719.1|158629.1|158715.3|158625.3|22
1654886560000|2022-06-10 18:42:40|158716.5|158626.5|158714.5|158624.5|158716.6|158626.6|158713.5|158623.5|21
1654886570000|2022-06-10 18:42:50|158715|158625|158721.1|158631.1|158721.1|158631.1|158714.4|158624.4|22
1654886580000|2022-06-10 18:43:00|158720.3|158630.3|158719.1|158629.1|158722|158632|158710.6|158620.6|13
1654886590000|2022-06-10 18:43:10|158719|158629|158719.7|158629.7|158721.6|158631.6|158717.9|158627.9|31
1654886600000|2022-06-10 18:43:20|158718.7|158628.7|158716.6|158626.6|158719.1|158629.1|158716.3|158626.3|23
1654886610000|2022-06-10 18:43:30|158717|158627|158742.7|158612.7|158742.7|158634.6|158716.6|158612.7|15
1654886620000|2022-06-10 18:43:40|158738.8|158608.8|158678.3|158588.3|158738.9|158623.3|158674.5|158584.5|20
1654886630000|2022-06-10 18:43:50|158680.5|158590.5|158676.1|158586.1|158683|158593|158676.1|158586.1|33
1654886640000|2022-06-10 18:44:00|158681.8|158591.8|158691.8|158601.8|158696.3|158606.3|158681.5|158591.5|37
1654886650000|2022-06-10 18:44:10|158690.7|158600.7|158701.8|158571.8|158706.4|158600.7|158681.8|158566|29
1654886660000|2022-06-10 18:44:20|158706.1|158576.1|158680.6|158590.6|158710.7|158594.5|158675.6|158573.1|27
1654886670000|2022-06-10 18:44:30|158682.2|158592.2|158676.3|158586.3|158693.1|158603.1|158676|158586|30
1654886680000|2022-06-10 18:44:40|158677|158587|158674.9|158584.9|158679.8|158589.8|158674.5|158584.5|21
1654886690000|2022-06-10 18:44:50|158673.8|158583.8|158673.9|158583.9|158675.3|158585.3|158672.6|158582.6|20
1654886700000|2022-06-10 18:45:00|158676.9|158586.9|158670.5|158580.5|158676.9|158586.9|158670.5|158580.5|19
1654886710000|2022-06-10 18:45:10|158668.2|158578.2|158665.3|158575.3|158668.2|158578.2|158660.8|158570.8|25
1654886720000|2022-06-10 18:45:20|158667.6|158577.6|158664.5|158574.5|158667.6|158577.6|158663.7|158573.7|27
1654886730000|2022-06-10 18:45:30|158663.8|158573.8|158668.7|158578.7|158670.1|158580.1|158662.7|158572.7|25
1654886740000|2022-06-10 18:45:40|158667.6|158577.6|158675.9|158585.9|158675.9|158585.9|158664.7|158574.7|28
1654886750000|2022-06-10 18:45:50|158676.2|158586.2|158670.4|158580.4|158692.8|158602.8|158670.3|158580.3|30
1654886760000|2022-06-10 18:46:00|158672.3|158582.3|158681.1|158591.1|158683.1|158593.1|158672.3|158582.3|23
1654886770000|2022-06-10 18:46:10|158682.8|158592.8|158684.4|158594.4|158686.3|158596.3|158681.1|158591.1|20
1654886780000|2022-06-10 18:46:20|158686|158596|158696|158606|158713.8|158623.8|158685.1|158595.1|25
1654886790000|2022-06-10 18:46:30|158696.7|158606.7|158699.1|158609.1|158702|158612|158692.1|158602.1|18
1654886800000|2022-06-10 18:46:40|158699.9|158609.9|158682.9|158592.9|158700.7|158610.7|158676|158586|33
1654886810000|2022-06-10 18:46:50|158682.3|158592.3|158682.9|158592.9|158688.3|158598.3|158680.8|158590.8|24
1654886820000|2022-06-10 18:47:00|158682.7|158592.7|158688.9|158598.9|158688.9|158598.9|158682.4|158592.4|24
1654886830000|2022-06-10 18:47:10|158684.8|158594.8|158677.5|158587.5|158700|158594.8|158675.3|158562.7|31
1654886840000|2022-06-10 18:47:20|158675.4|158585.4|158677|158587|158680.7|158590.7|158675.2|158585.2|24
1654886850000|2022-06-10 18:47:30|158676.9|158586.9|158657.9|158567.9|158697.6|158586.9|158653.1|158563.1|15
1654886860000|2022-06-10 18:47:40|158657.7|158567.7|158664.3|158574.3|158665|158575|158655.5|158565.5|8
1654886870000|2022-06-10 18:47:50|158662.5|158572.5|158661.9|158571.9|158662.5|158572.5|158661.5|158571.5|5
1654886880000|2022-06-10 18:48:00|158661.8|158571.8|158656.4|158566.4|158662.9|158572.9|158656.4|158566.4|13
1654886890000|2022-06-10 18:48:10|158656.5|158566.5|158659.5|158569.5|158660.4|158570.4|158655.7|158565.7|13
1654886900000|2022-06-10 18:48:20|158659.4|158569.4|158660.7|158570.7|158660.7|158570.7|158659|158569|6
1654886910000|2022-06-10 18:48:30|158660.2|158570.2|158642.5|158552.5|158660.9|158570.9|158631.2|158541.2|34
1654886920000|2022-06-10 18:48:40|158643|158553|158645.7|158555.7|158647.4|158557.4|158640.8|158550.8|39
1654886930000|2022-06-10 18:48:50|158648.1|158558.1|158653.4|158563.4|158655.5|158565.5|158645.4|158555.4|38
1654886940000|2022-06-10 18:49:00|158654.6|158564.6|158658.3|158568.3|158659.3|158569.3|158652.1|158562.1|36
1654886950000|2022-06-10 18:49:10|158657.2|158567.2|158656.9|158566.9|158660.4|158570.4|158656.8|158566.8|21
1654886960000|2022-06-10 18:49:20|158657.5|158567.5|158650.1|158560.1|158658.3|158568.3|158650.1|158560.1|14
1654886970000|2022-06-10 18:49:30|158645|158555|158641.7|158551.7|158646.3|158556.3|158638.7|158548.7|39
1654886980000|2022-06-10 18:49:40|158641.3|158551.3|158638.4|158548.4|158651.4|158561.4|158637.1|158547.1|37
1654886990000|2022-06-10 18:49:50|158639.1|158549.1|158644|158554|158652.5|158562.5|158638.3|158548.3|37
1654887000000|2022-06-10 18:50:00|158643.3|158553.3|158651.1|158561.1|158651.6|158561.6|158638.3|158548.3|36
1654887010000|2022-06-10 18:50:10|158650.8|158560.8|158661.1|158571.1|158662|158572|158650.2|158560.2|36
1654887020000|2022-06-10 18:50:20|158664.2|158574.2|158660.3|158570.3|158665.3|158575.3|158659.7|158569.7|29
1654887030000|2022-06-10 18:50:30|158659.4|158569.4|158652.6|158562.6|158662.8|158572.8|158650.2|158560.2|26
1654887040000|2022-06-10 18:50:40|158652.1|158562.1|158653.1|158563.1|158657.1|158567.1|158652.1|158562.1|21
1654887050000|2022-06-10 18:50:50|158652.3|158562.3|158660.6|158570.6|158662.2|158572.2|158652|158562|26
1654887060000|2022-06-10 18:51:00|158661.5|158571.5|158648.2|158558.2|158665.5|158575.5|158648.2|158558.2|35
1654887070000|2022-06-10 18:51:10|158647.8|158557.8|158644.8|158554.8|158647.9|158557.9|158638.7|158548.7|19
1654887080000|2022-06-10 18:51:20|158644.5|158554.5|158641.1|158551.1|158644.6|158554.6|158641.1|158551.1|20
1654887090000|2022-06-10 18:51:30|158641.2|158551.2|158613|158523|158641.2|158551.2|158607.8|158517.8|35
1654887100000|2022-06-10 18:51:40|158610.4|158520.4|158629.6|158539.6|158631.8|158541.8|158610.4|158520.4|34
1654887110000|2022-06-10 18:51:50|158629.5|158539.5|158632|158542|158634.5|158544.5|158625.6|158535.6|40
1654887120000|2022-06-10 18:52:00|158632.7|158542.7|158630|158540|158638.2|158548.2|158627.1|158537.1|39
1654887130000|2022-06-10 18:52:10|158632.9|158542.9|158647.6|158557.6|158647.6|158557.6|158629.4|158539.4|38
1654887140000|2022-06-10 18:52:20|158646.6|158556.6|158639.3|158549.3|158647|158557|158635.3|158545.3|37
1654887150000|2022-06-10 18:52:30|158636.9|158546.9|158635.8|158545.8|158639.2|158549.2|158633.5|158543.5|36
1654887160000|2022-06-10 18:52:40|158637.7|158547.7|158651.8|158561.8|158652.6|158562.6|158634|158544|39
1654887170000|2022-06-10 18:52:50|158650.8|158560.8|158650.2|158560.2|158660.3|158570.3|158649.8|158559.8|38
1654887180000|2022-06-10 18:53:00|158650.3|158560.3|158647.3|158557.3|158656|158566|158646.7|158556.7|35
1654887190000|2022-06-10 18:53:10|158647.4|158557.4|158647.3|158557.3|158647.4|158557.4|158646.5|158556.5|15
1654887200000|2022-06-10 18:53:20|158647.4|158557.4|158647.1|158557.1|158652.9|158562.9|158646.1|158556.1|35
1654887210000|2022-06-10 18:53:30|158646.6|158556.6|158647.9|158557.9|158653.3|158563.3|158646.6|158556.6|27
1654887220000|2022-06-10 18:53:40|158646.9|158556.9|158646.7|158556.7|158649.4|158559.4|158646|158556|19
1654887230000|2022-06-10 18:53:50|158647.3|158557.3|158654.5|158564.5|158655.6|158565.6|158647.2|158557.2|22
1654887240000|2022-06-10 18:54:00|158655.1|158565.1|158654|158564|158658|158568|158651|158561|29
1654887250000|2022-06-10 18:54:10|158653.4|158563.4|158648.9|158558.9|158655.5|158565.5|158647.8|158557.8|24
1654887260000|2022-06-10 18:54:20|158648.8|158558.8|158638.8|158548.8|158649.6|158559.6|158638.3|158548.3|21
1654887270000|2022-06-10 18:54:30|158638.9|158548.9|158643.4|158553.4|158647.5|158557.5|158638.9|158548.9|24
1654887280000|2022-06-10 18:54:40|158643.3|158553.3|158638.6|158548.6|158643.4|158553.4|158638.6|158548.6|23
1654887290000|2022-06-10 18:54:50|158638.2|158548.2|158634.9|158544.9|158638.4|158548.4|158634.9|158544.9|16
1654887300000|2022-06-10 18:55:00|158635.3|158545.3|158637.7|158547.7|158639.5|158549.5|158635.1|158545.1|21
1654887310000|2022-06-10 18:55:10|158637.6|158547.6|158634|158544|158640.4|158550.4|158632.6|158542.6|29
1654887320000|2022-06-10 18:55:20|158633.6|158543.6|158625|158535|158634.8|158544.8|158623.4|158533.4|30
1654887330000|2022-06-10 18:55:30|158623.5|158533.5|158639.9|158549.9|158640|158550|158622.5|158532.5|26
1654887340000|2022-06-10 18:55:40|158638.5|158548.5|158635.1|158545.1|158639.7|158549.7|158632.2|158542.2|35
1654887350000|2022-06-10 18:55:50|158637.9|158547.9|158634.7|158544.7|158638.2|158548.2|158631.9|158541.9|37
1654887360000|2022-06-10 18:56:00|158634.3|158544.3|158619.1|158529.1|158636.1|158546.1|158613.7|158523.7|32
1654887370000|2022-06-10 18:56:10|158618.3|158528.3|158617.3|158527.3|158626.1|158536.1|158617|158527|27
1654887380000|2022-06-10 18:56:20|158617.1|158527.1|158616.3|158526.3|158619.5|158529.5|158614|158524|31
1654887390000|2022-06-10 18:56:30|158618.2|158528.2|158588.1|158498.1|158618.2|158528.2|158586.2|158496.2|35
1654887400000|2022-06-10 18:56:40|158587.1|158497.1|158593|158503|158599.1|158509.1|158587.1|158497.1|31
1654887410000|2022-06-10 18:56:50|158592.4|158502.4|158600.3|158510.3|158605.4|158515.4|158592.4|158502.4|29
1654887420000|2022-06-10 18:57:00|158600.7|158510.7|158606|158516|158608.4|158518.4|158599.4|158509.4|23
1654887430000|2022-06-10 18:57:10|158606.1|158516.1|158607.3|158517.3|158608.3|158518.3|158602.1|158512.1|34
1654887440000|2022-06-10 18:57:20|158606.3|158516.3|158592.2|158502.2|158606.3|158516.3|158587.6|158497.6|34
1654887450000|2022-06-10 18:57:30|158590.6|158500.6|158590|158500|158594.7|158504.7|158588.3|158498.3|34
1654887460000|2022-06-10 18:57:40|158589.4|158499.4|158586.8|158496.8|158590|158500|158586.5|158496.5|15
1654887470000|2022-06-10 18:57:50|158587.7|158497.7|158581.3|158491.3|158587.7|158497.7|158580.4|158490.4|26
1654887480000|2022-06-10 18:58:00|158581.2|158491.2|158582.2|158492.2|158583.6|158493.6|158581|158491|30
1654887490000|2022-06-10 18:58:10|158581.1|158491.1|158582|158492|158583.7|158493.7|158581.1|158491.1|17
1654887500000|2022-06-10 18:58:20|158581.8|158491.8|158576.4|158486.4|158582.9|158492.9|158575.5|158485.5|18
1654887510000|2022-06-10 18:58:30|158579.9|158489.9|158578.9|158488.9|158579.9|158489.9|158574.7|158484.7|13
1654887520000|2022-06-10 18:58:40|158577.8|158487.8|158583.8|158493.8|158586.2|158496.2|158577.5|158487.5|25
1654887530000|2022-06-10 18:58:50|158585.4|158495.4|158583.8|158493.8|158587.4|158497.4|158581.5|158491.5|28
1654887540000|2022-06-10 18:59:00|158582.7|158492.7|158590.9|158500.9|158591.6|158501.6|158577.8|158487.8|33
1654887550000|2022-06-10 18:59:10|158593.3|158503.3|158588.7|158498.7|158593.3|158503.3|158587.9|158497.9|27
1654887560000|2022-06-10 18:59:20|158588.6|158498.6|158586.3|158496.3|158588.9|158498.9|158586.3|158496.3|21
1654887570000|2022-06-10 18:59:30|158583.5|158493.5|158582.2|158492.2|158589.7|158499.7|158579.8|158489.8|23
1654887580000|2022-06-10 18:59:40|158579.5|158489.5|158552.5|158462.5|158589|158499|158548.8|158458.8|35
1654887590000|2022-06-10 18:59:50|158549.6|158459.6|158529.6|158439.6|158549.6|158459.6|158528.1|158438.1|39
1654887600000|2022-06-10 19:00:00|158530.2|158440.2|158595.5|158505.5|158600.3|158510.3|158530.2|158440.2|39
1654887610000|2022-06-10 19:00:10|158597.5|158507.5|158587.7|158497.7|158606.1|158516.1|158586.4|158496.4|38
1654887620000|2022-06-10 19:00:20|158588.2|158498.2|158579.4|158489.4|158588.2|158498.2|158568.7|158478.7|24
1654887630000|2022-06-10 19:00:30|158581.3|158491.3|158565.6|158475.6|158581.3|158491.3|158565.6|158475.6|26
1654887640000|2022-06-10 19:00:40|158567.7|158477.7|158568|158478|158570.6|158480.6|158565.3|158475.3|24
1654887650000|2022-06-10 19:00:50|158567.9|158477.9|158572|158482|158572.4|158482.4|158567.3|158477.3|17
1654887660000|2022-06-10 19:01:00|158571.3|158481.3|158572.1|158482.1|158572.7|158482.7|158569.6|158479.6|22
1654887670000|2022-06-10 19:01:10|158572.7|158482.7|158617.9|158527.9|158624.1|158534.1|158572.7|158482.7|26
1654887680000|2022-06-10 19:01:20|158618.6|158528.6|158593.7|158503.7|158623.3|158533.3|158588.1|158498.1|40
1654887690000|2022-06-10 19:01:30|158596|158506|158591.5|158501.5|158606.8|158516.8|158582.9|158492.9|36
1654887700000|2022-06-10 19:01:40|158593.2|158503.2|158576.5|158486.5|158593.2|158503.2|158573.5|158483.5|29
1654887710000|2022-06-10 19:01:50|158575.4|158485.4|158578.3|158488.3|158578.8|158488.8|158574.7|158484.7|21
1654887720000|2022-06-10 19:02:00|158577.9|158487.9|158586.6|158496.6|158591|158501|158577.9|158487.9|39
1654887730000|2022-06-10 19:02:10|158588.5|158498.5|158620.9|158530.9|158644.7|158538.5|158588.5|158498.5|39
1654887740000|2022-06-10 19:02:20|158620.7|158530.7|158647.2|158557.2|158647.4|158557.4|158615.6|158525.6|39
1654887750000|2022-06-10 19:02:30|158642.6|158552.6|158633.5|158543.5|158648.1|158558.1|158632.6|158542.6|31
1654887760000|2022-06-10 19:02:40|158634.6|158544.6|158636.3|158546.3|158642.6|158552.6|158633|158543|36
1654887770000|2022-06-10 19:02:50|158636.6|158546.6|158637.4|158547.4|158640|158550|158634.2|158544.2|32
1654887780000|2022-06-10 19:03:00|158637.1|158547.1|158637|158547|158640.8|158550.8|158635.3|158545.3|25
1654887790000|2022-06-10 19:03:10|158636|158546|158639.8|158549.8|158645.4|158555.4|158634.9|158544.9|31
1654887800000|2022-06-10 19:03:20|158640.1|158550.1|158646.5|158556.5|158646.5|158556.5|158638.9|158548.9|28
1654887810000|2022-06-10 19:03:30|158646.7|158556.7|158632.6|158542.6|158646.8|158556.8|158622.2|158532.2|34
1654887820000|2022-06-10 19:03:40|158632.9|158542.9|158620.8|158530.8|158632.9|158542.9|158616.7|158526.7|34
1654887830000|2022-06-10 19:03:50|158617.3|158527.3|158632.6|158542.6|158632.6|158542.6|158616.7|158526.7|33
1654887840000|2022-06-10 19:04:00|158624.3|158534.3|158628.7|158538.7|158649.5|158559.5|158622|158532|34
1654887850000|2022-06-10 19:04:10|158628.9|158538.9|158627.8|158537.8|158630|158540|158626.2|158536.2|29
1654887860000|2022-06-10 19:04:20|158627.4|158537.4|158629.1|158539.1|158629.1|158539.1|158625.4|158535.4|26
1654887870000|2022-06-10 19:04:30|158629|158539|158655|158565|158657.5|158567.5|158628.3|158538.3|33
1654887880000|2022-06-10 19:04:40|158651.7|158561.7|158644.3|158554.3|158654.4|158564.4|158644.3|158554.3|27
1654887890000|2022-06-10 19:04:50|158643.4|158553.4|158650.4|158560.4|158653.7|158563.7|158643.4|158553.4|27
1654887900000|2022-06-10 19:05:00|158651.8|158561.8|158654.8|158564.8|158656.7|158566.7|158651|158561|21
1654887910000|2022-06-10 19:05:10|158655.2|158565.2|158654.6|158564.6|158656|158566|158651.9|158561.9|19
1654887920000|2022-06-10 19:05:20|158652.9|158562.9|158654.5|158564.5|158654.5|158564.5|158649.7|158559.7|10
1654887930000|2022-06-10 19:05:30|158653|158563|158654.6|158564.6|158657|158567|158646.8|158556.8|16
1654887940000|2022-06-10 19:05:40|158653.5|158563.5|158646|158556|158656.9|158566.9|158644.6|158554.6|21
1654887950000|2022-06-10 19:05:50|158646.9|158556.9|158645.2|158555.2|158647.6|158557.6|158644.4|158554.4|13
1654887960000|2022-06-10 19:06:00|158645.1|158555.1|158651.2|158561.2|158653|158563|158644.1|158554.1|17
1654887970000|2022-06-10 19:06:10|158650.8|158560.8|158641.9|158551.9|158658.1|158568.1|158641.9|158551.9|12
1654887980000|2022-06-10 19:06:20|158655.5|158565.5|158646.5|158556.5|158655.5|158565.5|158644.9|158554.9|24
1654887990000|2022-06-10 19:06:30|158645.7|158555.7|158646.3|158556.3|158647.9|158557.9|158645.5|158555.5|21
1654888000000|2022-06-10 19:06:40|158644.7|158554.7|158650|158560|158651.6|158561.6|158644.7|158554.7|16
1654888010000|2022-06-10 19:06:50|158650.4|158560.4|158642.9|158552.9|158651.3|158561.3|158642.9|158552.9|10
1654888020000|2022-06-10 19:07:00|158658.9|158568.9|158644.1|158554.1|158659.5|158569.5|158641.5|158551.5|10
1654888030000|2022-06-10 19:07:10|158648.4|158558.4|158649.1|158559.1|158666.5|158576.5|158635|158545|20
1654888040000|2022-06-10 19:07:20|158644.1|158554.1|158645|158555|158661.8|158571.8|158639.9|158549.9|15
1654888050000|2022-06-10 19:07:30|158647.2|158557.2|158651.1|158561.1|158652.3|158562.3|158642.8|158552.8|18
1654888060000|2022-06-10 19:07:40|158653.2|158563.2|158649.6|158559.6|158655.3|158565.3|158649.6|158559.6|14
1654888070000|2022-06-10 19:07:50|158644.5|158554.5|158645.7|158555.7|158652|158562|158644.5|158554.5|10
1654888080000|2022-06-10 19:08:00|158646.9|158556.9|158646.3|158556.3|158649.6|158559.6|158643.4|158553.4|8
1654888090000|2022-06-10 19:08:10|158648.1|158558.1|158639.3|158549.3|158648.5|158558.5|158637.8|158547.8|9
1654888100000|2022-06-10 19:08:20|158637.1|158547.1|158633.4|158543.4|158655.6|158565.6|158633.4|158543.4|14
1654888110000|2022-06-10 19:08:30|158636.8|158546.8|158648.9|158558.9|158659.4|158569.4|158636.8|158546.8|21
1654888120000|2022-06-10 19:08:40|158649.9|158559.9|158651.6|158561.6|158653.6|158563.6|158645.4|158555.4|15
1654888130000|2022-06-10 19:08:50|158651.8|158561.8|158708.9|158618.9|158708.9|158618.9|158645.3|158555.3|33
1654888140000|2022-06-10 19:09:00|158708.1|158618.1|158748.5|158658.5|158750.4|158660.4|158704.4|158614.4|31
1654888150000|2022-06-10 19:09:10|158747|158657|158746.1|158656.1|158748.7|158658.7|158737.5|158647.5|30
1654888160000|2022-06-10 19:09:20|158746.3|158656.3|158743.8|158653.8|158746.5|158656.5|158743.1|158653.1|30
1654888170000|2022-06-10 19:09:30|158743.6|158653.6|158738.3|158648.3|158747.5|158657.5|158736.9|158646.9|19
1654888180000|2022-06-10 19:09:40|158739.6|158649.6|158747.9|158657.9|158750.5|158660.5|158733.7|158643.7|24
1654888190000|2022-06-10 19:09:50|158747.8|158657.8|158744.2|158654.2|158748.8|158658.8|158741.8|158651.8|14
1654888200000|2022-06-10 19:10:00|158743.3|158653.3|158740.5|158650.5|158751|158661|158740.5|158650.5|30
1654888210000|2022-06-10 19:10:10|158737.6|158647.6|158738.9|158648.9|158742.8|158652.8|158735.4|158645.4|17
1654888220000|2022-06-10 19:10:20|158738.8|158648.8|158737.9|158647.9|158738.9|158648.9|158737.9|158647.9|4
1654888230000|2022-06-10 19:10:30|158736.6|158646.6|158732|158642|158736.9|158646.9|158728|158638|15
1654888240000|2022-06-10 19:10:40|158732.5|158642.5|158732.8|158642.8|158734.5|158644.5|158731.8|158641.8|18
1654888250000|2022-06-10 19:10:50|158731.9|158641.9|158751.7|158661.7|158771.8|158662.9|158730.3|158634|31
1654888260000|2022-06-10 19:11:00|158750.6|158660.6|158755.2|158665.2|158756.5|158666.5|158750.4|158660.4|22
1654888270000|2022-06-10 19:11:10|158753.5|158663.5|158751.5|158661.5|158756|158666|158749.7|158659.7|16
1654888280000|2022-06-10 19:11:20|158752.2|158662.2|158777.8|158647.8|158784|158662.4|158746|158641.2|27
1654888290000|2022-06-10 19:11:30|158779|158649|158779.8|158649.8|158781.4|158651.4|158774.5|158644.5|20
1654888300000|2022-06-10 19:11:40|158779.7|158649.7|158774.6|158644.6|158780.9|158650.9|158774.6|158644.6|15
1654888310000|2022-06-10 19:11:50|158775.2|158645.2|158777.2|158647.2|158777.2|158647.2|158771.9|158641.9|11
1654888320000|2022-06-10 19:12:00|158775.4|158645.4|158774.3|158644.3|158776.1|158646.1|158773.1|158643.1|22
1654888330000|2022-06-10 19:12:10|158773.4|158643.4|158778.3|158648.3|158780.9|158650.9|158771.7|158641.7|19
1654888340000|2022-06-10 19:12:20|158779|158649|158751.2|158661.2|158779|158670.3|158749.3|158646.8|13
1654888350000|2022-06-10 19:12:30|158751.9|158661.9|158760.6|158670.6|158778.1|158688.1|158751.2|158661.2|23
1654888360000|2022-06-10 19:12:40|158760.2|158670.2|158769.6|158679.6|158769.6|158679.6|158752.5|158662.5|31
1654888370000|2022-06-10 19:12:50|158764.2|158674.2|158757.4|158667.4|158782.5|158677.4|158756|158645.4|28
1654888380000|2022-06-10 19:13:00|158755.1|158665.1|158760.4|158670.4|158763|158673|158755.1|158665.1|27
1654888390000|2022-06-10 19:13:10|158761.4|158671.4|158756.5|158666.5|158762.6|158672.6|158755.9|158665.9|21
1654888400000|2022-06-10 19:13:20|158755.7|158665.7|158759.3|158669.3|158763.5|158673.5|158753.1|158663.1|18
1654888410000|2022-06-10 19:13:30|158760|158670|158784.4|158654.4|158791.6|158671.8|158760|158653.6|25
1654888420000|2022-06-10 19:13:40|158784.6|158654.6|158781.2|158651.2|158784.6|158654.6|158776.5|158646.5|24
1654888430000|2022-06-10 19:13:50|158783.5|158653.5|158781.5|158651.5|158783.5|158653.5|158778.2|158648.2|13
1654888440000|2022-06-10 19:14:00|158779.7|158649.7|158764|158674|158781.5|158681.7|158739|158640.5|19
1654888450000|2022-06-10 19:14:10|158761.4|158671.4|158749.1|158659.1|158770|158680|158749.1|158659.1|33
1654888460000|2022-06-10 19:14:20|158750|158660|158746.1|158656.1|158773.8|158683.8|158746.1|158656.1|24
1654888470000|2022-06-10 19:14:30|158744.7|158654.7|158759.4|158669.4|158761.3|158671.3|158741.5|158651.5|23
1654888480000|2022-06-10 19:14:40|158757.1|158667.1|158760.2|158670.2|158773.2|158683.2|158757.1|158667.1|18
1654888490000|2022-06-10 19:14:50|158760.3|158670.3|158773|158683|158778.7|158688.7|158752|158662|18
1654888500000|2022-06-10 19:15:00|158829|158699|158852.1|158722.1|158853.5|158737.7|158825.7|158699|33
1654888510000|2022-06-10 19:15:10|158852|158722|158848.8|158718.8|158853|158723|158848.8|158718.8|20
1654888520000|2022-06-10 19:15:20|158842.2|158712.2|158840.5|158710.5|158842.2|158712.2|158838.3|158708.3|20
1654888530000|2022-06-10 19:15:30|158840.6|158710.6|158831.2|158701.2|158840.6|158710.6|158831.2|158701.2|14
1654888540000|2022-06-10 19:15:40|158831|158701|158818.5|158728.5|158833.5|158733.4|158811.7|158701|18
1654888550000|2022-06-10 19:15:50|158819.8|158729.8|158820.7|158730.7|158821.9|158731.9|158808.7|158718.7|18
1654888560000|2022-06-10 19:16:00|158819.2|158729.2|158820.7|158730.7|158821.3|158731.3|158817.1|158727.1|19
1654888570000|2022-06-10 19:16:10|158819.3|158729.3|158817.2|158727.2|158822.2|158732.2|158809.8|158719.8|18
1654888580000|2022-06-10 19:16:20|158818.3|158728.3|158817.5|158727.5|158818.4|158728.4|158817.2|158727.2|6
1654888590000|2022-06-10 19:16:30|158817.2|158727.2|158827.8|158737.8|158829.5|158739.5|158817.2|158727.2|17
1654888600000|2022-06-10 19:16:40|158828.3|158738.3|158817.9|158727.9|158828.3|158738.3|158813.6|158723.6|7
1654888610000|2022-06-10 19:16:50|158816.2|158726.2|158854|158724|158857.4|158738.6|158816.2|158717.4|24
1654888620000|2022-06-10 19:17:00|158855|158725|158839.3|158709.3|158855|158725|158833.8|158703.8|24
1654888630000|2022-06-10 19:17:10|158844.6|158714.6|158846|158716|158849.9|158719.9|158837.4|158707.4|16
1654888640000|2022-06-10 19:17:20|158847.5|158717.5|158847.9|158717.9|158850.1|158720.1|158834.8|158704.8|28
1654888650000|2022-06-10 19:17:30|158847.7|158717.7|158849.6|158719.6|158850.6|158720.6|158843.9|158713.9|19
1654888660000|2022-06-10 19:17:40|158848.4|158718.4|158841.9|158711.9|158849.3|158719.3|158841.9|158711.9|14
1654888670000|2022-06-10 19:17:50|158842.1|158712.1|158843.9|158713.9|158846.5|158716.5|158841.4|158711.4|13
1654888680000|2022-06-10 19:18:00|158845.8|158715.8|158831.8|158701.8|158847|158717|158828.8|158698.8|25
1654888690000|2022-06-10 19:18:10|158833.2|158703.2|158824.7|158694.7|158847.5|158717.5|158821.5|158691.5|26
1654888700000|2022-06-10 19:18:20|158824.8|158694.8|158827.9|158697.9|158829.7|158699.7|158819.5|158689.5|21
1654888710000|2022-06-10 19:18:30|158828.4|158698.4|158846.4|158716.4|158846.4|158716.4|158828.4|158698.4|24
1654888720000|2022-06-10 19:18:40|158845.9|158715.9|158836|158706|158846.4|158716.4|158834.7|158704.7|25
1654888730000|2022-06-10 19:18:50|158835.8|158705.8|158831.6|158701.6|158837.6|158707.6|158826.3|158696.3|22
1654888740000|2022-06-10 19:19:00|158826.4|158696.4|158827.5|158697.5|158844.2|158735.9|158788.6|158658.6|31
1654888750000|2022-06-10 19:19:10|158825.8|158695.8|158820.5|158730.5|158835.7|158730.5|158813.1|158683.1|23
1654888760000|2022-06-10 19:19:20|158818|158728|158815.5|158725.5|158819.6|158729.6|158799.3|158709.3|26
1654888770000|2022-06-10 19:19:30|158815.2|158725.2|158810.4|158720.4|158815.6|158725.6|158805.7|158715.7|17
1654888780000|2022-06-10 19:19:40|158810.9|158720.9|158825.5|158735.5|158826.8|158736.8|158810.7|158720.7|27
1654888790000|2022-06-10 19:19:50|158825|158735|158847.7|158717.7|158848.4|158735.3|158816|158717.7|20
1654888800000|2022-06-10 19:20:00|158836.8|158706.8|158837.1|158707.1|158841.9|158711.9|158830.9|158700.9|25
1654888810000|2022-06-10 19:20:10|158838.4|158708.4|158837.1|158707.1|158841.1|158711.1|158835.3|158705.3|23
1654888820000|2022-06-10 19:20:20|158836.7|158706.7|158842.4|158712.4|158852.9|158722.9|158828|158698|22
1654888830000|2022-06-10 19:20:30|158829.3|158699.3|158816.5|158726.5|158849.8|158740.6|158810|158699.3|22
1654888840000|2022-06-10 19:20:40|158818.6|158728.6|158816.5|158726.5|158821.6|158731.6|158812.1|158722.1|23
1654888850000|2022-06-10 19:20:50|158818.7|158728.7|158820|158730|158820|158730|158814.5|158724.5|10
1654888860000|2022-06-10 19:21:00|158820.1|158730.1|158835.4|158705.4|158841|158732.6|158820.1|158702.4|14
1654888870000|2022-06-10 19:21:10|158835.9|158705.9|158836|158706|158839.3|158709.3|158830.3|158700.3|14
1654888880000|2022-06-10 19:21:20|158835.5|158705.5|158839.7|158709.7|158839.8|158709.8|158830.7|158700.7|17
1654888890000|2022-06-10 19:21:30|158834.3|158704.3|158839.1|158709.1|158839.1|158709.1|158827.7|158697.7|23
1654888900000|2022-06-10 19:21:40|158839|158709|158836|158706|158842.7|158712.7|158830.5|158700.5|23
1654888910000|2022-06-10 19:21:50|158837.2|158707.2|158833|158703|158838|158708|158823.7|158693.7|33
1654888920000|2022-06-10 19:22:00|158835|158705|158840.5|158710.5|158841.2|158711.2|158832|158702|32
1654888930000|2022-06-10 19:22:10|158838.5|158708.5|158836.8|158706.8|158841.1|158711.1|158834.5|158704.5|28
1654888940000|2022-06-10 19:22:20|158834.7|158704.7|158874.6|158744.6|158880.2|158750.2|158833.7|158703.7|31
1654888950000|2022-06-10 19:22:30|158876|158746|158878.6|158748.6|158880.8|158750.8|158875.8|158745.8|18
1654888960000|2022-06-10 19:22:40|158871.1|158741.1|158870.4|158740.4|158876|158746|158862.3|158732.3|34
1654888970000|2022-06-10 19:22:50|158872.6|158742.6|158877.7|158747.7|158878.1|158748.1|158871.5|158741.5|28
1654888980000|2022-06-10 19:23:00|158876.4|158746.4|158870.9|158740.9|158915.3|158749.1|158869.8|158710.2|29
1654888990000|2022-06-10 19:23:10|158875.1|158745.1|158873.3|158743.3|158899.2|158769.2|158864.5|158734.5|29
1654889000000|2022-06-10 19:23:20|158873.1|158743.1|158878.6|158748.6|158878.6|158748.6|158864.8|158734.8|19
1654889010000|2022-06-10 19:23:30|158878.5|158748.5|158868.2|158738.2|158878.6|158748.6|158868.2|158738.2|15
1654889020000|2022-06-10 19:23:40|158867.9|158737.9|158873.3|158743.3|158873.4|158743.4|158867.9|158737.9|11
1654889030000|2022-06-10 19:23:50|158874.1|158744.1|158864.3|158734.3|158874.1|158744.1|158863.1|158733.1|10
1654889040000|2022-06-10 19:24:00|158867.6|158737.6|158849.6|158719.6|158870.8|158740.8|158843.4|158713.4|25
1654889050000|2022-06-10 19:24:10|158842.7|158712.7|158861|158731|158880.6|158750.6|158842.7|158712.7|22
1654889060000|2022-06-10 19:24:20|158870.7|158740.7|158855.1|158725.1|158871.5|158741.5|158852.7|158722.7|19
1654889070000|2022-06-10 19:24:30|158856.2|158726.2|158856.8|158726.8|158860.1|158730.1|158853.1|158723.1|14
1654889080000|2022-06-10 19:24:40|158857.5|158727.5|158823.1|158693.1|158857.5|158727.5|158823.1|158693.1|18
1654889090000|2022-06-10 19:24:50|158819.1|158689.1|158813.2|158683.2|158829.8|158699.8|158808.7|158678.7|32
1654889100000|2022-06-10 19:25:00|158814.6|158684.6|158815.4|158685.4|158819.4|158689.4|158808.9|158678.9|28
1654889110000|2022-06-10 19:25:10|158815.5|158685.5|158743.4|158653.4|158817.2|158687.2|158731.4|158614|30
1654889120000|2022-06-10 19:25:20|158742.4|158652.4|158722.2|158632.2|158743.8|158653.8|158722.2|158632.2|29
1654889130000|2022-06-10 19:25:30|158722.4|158632.4|158717.9|158627.9|158722.9|158632.9|158716|158626|30
1654889140000|2022-06-10 19:25:40|158716.6|158626.6|158743.3|158653.3|158743.3|158653.3|158716.6|158626.6|34
1654889150000|2022-06-10 19:25:50|158742.8|158652.8|158726.4|158636.4|158742.8|158652.8|158725.5|158635.5|35
1654889160000|2022-06-10 19:26:00|158726.6|158636.6|158694.5|158564.5|158756.3|158639.7|158689.1|158545.7|35
1654889170000|2022-06-10 19:26:10|158693.5|158563.5|158699.8|158569.8|158699.8|158569.8|158689|158559|31
1654889180000|2022-06-10 19:26:20|158700.1|158570.1|158696.9|158566.9|158700.1|158570.1|158691.2|158561.2|11
1654889190000|2022-06-10 19:26:30|158697.2|158567.2|158694.7|158564.7|158699.2|158569.2|158690.7|158560.7|16
1654889200000|2022-06-10 19:26:40|158693.2|158563.2|158692.2|158562.2|158696|158566|158692.2|158562.2|7
1654889210000|2022-06-10 19:26:50|158692.3|158562.3|158678.3|158548.3|158707.7|158577.7|158676.3|158546.3|20
1654889220000|2022-06-10 19:27:00|158682|158552|158685.4|158555.4|158696.6|158566.6|158673.8|158543.8|34
1654889230000|2022-06-10 19:27:10|158679.8|158549.8|158663|158533|158684|158554|158663|158533|25
1654889240000|2022-06-10 19:27:20|158661|158531|158686.7|158556.7|158686.7|158556.7|158660.8|158530.8|32
1654889250000|2022-06-10 19:27:30|158686.4|158556.4|158685|158555|158700.4|158570.4|158683.9|158553.9|31
1654889260000|2022-06-10 19:27:40|158682.5|158552.5|158681.6|158551.6|158690|158560|158681.1|158551.1|26
1654889270000|2022-06-10 19:27:50|158681.1|158551.1|158668|158578|158698.2|158579.9|158652.7|158538.8|33
1654889280000|2022-06-10 19:28:00|158670.1|158580.1|158691.8|158561.8|158697.2|158580.1|158668.3|158550.3|32
1654889290000|2022-06-10 19:28:10|158693.7|158563.7|158707.3|158577.3|158719.2|158602|158689.2|158563.6|31
1654889300000|2022-06-10 19:28:20|158706.7|158576.7|158703.7|158573.7|158707.6|158577.6|158703.6|158573.6|15
1654889310000|2022-06-10 19:28:30|158704.1|158574.1|158702.1|158572.1|158704.4|158574.4|158702.1|158572.1|17
1654889320000|2022-06-10 19:28:40|158701.9|158571.9|158685.5|158595.5|158703.1|158595.5|158681.3|158571.9|18
1654889330000|2022-06-10 19:28:50|158683.6|158593.6|158685.9|158595.9|158686.5|158596.5|158682.7|158592.7|14
1654889340000|2022-06-10 19:29:00|158686.4|158596.4|158686.6|158596.6|158699|158609|158683|158593|19
1654889350000|2022-06-10 19:29:10|158704.9|158574.9|158683.9|158593.9|158709.4|158593.9|158683.9|158574.7|14
1654889360000|2022-06-10 19:29:20|158683.7|158593.7|158683.4|158593.4|158685.3|158595.3|158681.9|158591.9|19
1654889370000|2022-06-10 19:29:30|158684.3|158594.3|158695|158565|158695|158594.3|158678|158565|9
1654889380000|2022-06-10 19:29:40|158691.5|158601.5|158699.8|158569.8|158718.5|158601.5|158673.8|158553.4|29
1654889390000|2022-06-10 19:29:50|158701.4|158571.4|158704.9|158574.9|158704.9|158574.9|158695.6|158565.6|22
1654889400000|2022-06-10 19:30:00|158704.5|158574.5|158751.2|158621.2|158760.8|158630.8|158704.5|158574.5|36
1654889410000|2022-06-10 19:30:10|158747.6|158617.6|158743.7|158613.7|158747.6|158617.6|158736.2|158606.2|36
1654889420000|2022-06-10 19:30:20|158745.8|158615.8|158753|158623|158753|158623|158744.2|158614.2|25
1654889430000|2022-06-10 19:30:30|158753.4|158623.4|158752.6|158622.6|158772.7|158642.7|158721|158602.2|38
1654889440000|2022-06-10 19:30:40|158752.9|158622.9|158723.5|158633.5|158755.3|158643.5|158703.4|158592.2|38
1654889450000|2022-06-10 19:30:50|158725.2|158635.2|158721.2|158591.2|158775.3|158635.2|158701.2|158547.2|21
1654889460000|2022-06-10 19:31:00|158725.1|158595.1|158714.5|158584.5|158730.1|158612.9|158696.7|158582.5|32
1654889470000|2022-06-10 19:31:10|158721.9|158591.9|158701.3|158571.3|158721.9|158591.9|158700.4|158570.4|33
1654889480000|2022-06-10 19:31:20|158701.7|158571.7|158697.6|158567.6|158702.6|158572.6|158696.4|158566.4|23
1654889490000|2022-06-10 19:31:30|158698.2|158568.2|158696.5|158566.5|158699.6|158569.6|158695|158565|32
1654889500000|2022-06-10 19:31:40|158695.3|158565.3|158683.6|158593.6|158704|158597.7|158675.1|158565.3|32
1654889510000|2022-06-10 19:31:50|158681.1|158591.1|158704.8|158574.8|158705|158595|158678.5|158574.8|21
1654889520000|2022-06-10 19:32:00|158703.9|158573.9|158707.1|158577.1|158707.1|158577.1|158700.3|158570.3|29
1654889530000|2022-06-10 19:32:10|158701.3|158571.3|158718.7|158588.7|158718.7|158588.7|158698.9|158568.9|31
1654889540000|2022-06-10 19:32:20|158708|158578|158678.2|158588.2|158718.4|158603|158677.7|158578|32
1654889550000|2022-06-10 19:32:30|158681|158591|158684|158554|158699|158591|158667|158550.2|34
1654889560000|2022-06-10 19:32:40|158679.9|158549.9|158686.9|158556.9|158690.1|158560.1|158679.9|158549.9|27
1654889570000|2022-06-10 19:32:50|158687.3|158557.3|158688.2|158598.2|158707.8|158601.8|158671.6|158557.3|26
1654889580000|2022-06-10 19:33:00|158681.7|158591.7|158676.9|158586.9|158705.4|158609.8|158661|158548.4|36
1654889590000|2022-06-10 19:33:10|158680.5|158590.5|158675.9|158585.9|158711|158605.6|158675.9|158577.9|30
1654889600000|2022-06-10 19:33:20|158679.3|158589.3|158686.4|158556.4|158690.2|158593.2|158657|158552.3|39
1654889610000|2022-06-10 19:33:30|158684.2|158554.2|158696.7|158566.7|158708.8|158585.4|158661.5|158554|30
1654889620000|2022-06-10 19:33:40|158696.3|158566.3|158680.2|158550.2|158698.3|158568.3|158675.5|158545.5|38
1654889630000|2022-06-10 19:33:50|158681.2|158551.2|158679.4|158549.4|158684.7|158554.7|158678.9|158548.9|33
1654889640000|2022-06-10 19:34:00|158657.9|158567.9|158647.6|158557.6|158676.9|158569|158638.4|158541.9|30
1654889650000|2022-06-10 19:34:10|158642.6|158552.6|158646.8|158556.8|158655.5|158565.5|158642.6|158552.6|37
1654889660000|2022-06-10 19:34:20|158648.2|158558.2|158662.7|158532.7|158664.9|158563.8|158636.7|158529.9|32
1654889670000|2022-06-10 19:34:30|158664|158534|158669.9|158539.9|158673.6|158543.6|158658.9|158528.9|37
1654889680000|2022-06-10 19:34:40|158670.8|158540.8|158680.1|158550.1|158680.1|158550.1|158668.5|158538.5|37
1654889690000|2022-06-10 19:34:50|158675.7|158545.7|158654.6|158564.6|158679.9|158566.6|158648.9|158545.7|25
1654889700000|2022-06-10 19:35:00|158680.5|158550.5|158666.9|158536.9|158682.4|158552.4|158658.4|158528.4|30
1654889710000|2022-06-10 19:35:10|158669.5|158539.5|158663.5|158533.5|158673.3|158563.5|158646|158530.6|39
1654889720000|2022-06-10 19:35:20|158664.9|158534.9|158661.6|158531.6|158667.4|158537.4|158660.6|158530.6|39
1654889730000|2022-06-10 19:35:30|158662.6|158532.6|158672.1|158542.1|158673.9|158543.9|158662.6|158532.6|27
1654889740000|2022-06-10 19:35:40|158672|158542|158653.7|158563.7|158675.6|158564.5|158647.8|158537.3|28
1654889750000|2022-06-10 19:35:50|158653.6|158563.6|158649|158559|158655.1|158565.1|158642.9|158552.9|22
1654889760000|2022-06-10 19:36:00|158648.8|158558.8|158629.7|158539.7|158648.8|158558.8|158629.7|158539.7|35
1654889770000|2022-06-10 19:36:10|158631.8|158541.8|158660.3|158530.3|158663.4|158546|158623.7|158512.8|40
1654889780000|2022-06-10 19:36:20|158656|158526|158617.6|158527.6|158656|158531.7|158607.1|158498.3|33
1654889790000|2022-06-10 19:36:30|158616.7|158526.7|158619.9|158529.9|158627.3|158537.3|158612.2|158522.2|26
1654889800000|2022-06-10 19:36:40|158620.2|158530.2|158628|158538|158635.4|158545.4|158619.8|158529.8|23
1654889810000|2022-06-10 19:36:50|158627.6|158537.6|158626.2|158536.2|158627.8|158537.8|158625.2|158535.2|20
1654889820000|2022-06-10 19:37:00|158626.7|158536.7|158629.5|158499.5|158645|158536.7|158614.2|158496.1|30
1654889830000|2022-06-10 19:37:10|158625.7|158495.7|158634.3|158504.3|158634.4|158504.4|158616.9|158486.9|28
1654889840000|2022-06-10 19:37:20|158631.6|158501.6|158635.2|158505.2|158665.3|158545.7|158614|158501.6|34
1654889850000|2022-06-10 19:37:30|158637.6|158507.6|158634.3|158504.3|158650.4|158520.4|158631|158501|30
1654889860000|2022-06-10 19:37:40|158631.6|158501.6|158627.8|158537.8|158653|158544.5|158627.8|158501.6|31
1654889870000|2022-06-10 19:37:50|158630.8|158540.8|158644.8|158514.8|158664.7|158544.9|158628.1|158508.9|35
1654889880000|2022-06-10 19:38:00|158645.6|158515.6|158638.8|158508.8|158645.6|158515.6|158638.6|158508.6|25
1654889890000|2022-06-10 19:38:10|158636|158506|158636|158506|158639|158509|158634.1|158504.1|27
1654889900000|2022-06-10 19:38:20|158636.3|158506.3|158643.8|158513.8|158662.5|158532.5|158636.3|158506.3|36
1654889910000|2022-06-10 19:38:30|158643.7|158513.7|158651.2|158521.2|158656.1|158526.1|158643.7|158513.7|28
1654889920000|2022-06-10 19:38:40|158647.8|158517.8|158630.4|158500.4|158648.8|158518.8|158598.9|158480.4|36
1654889930000|2022-06-10 19:38:50|158619.2|158489.2|158651|158521|158653.5|158523.5|158619.2|158489.2|39
1654889940000|2022-06-10 19:39:00|158649.7|158519.7|158640|158510|158649.7|158535.1|158613.9|158497.7|40
1654889950000|2022-06-10 19:39:10|158639.3|158509.3|158587.1|158497.1|158643.2|158521.3|158587.1|158497.1|35
1654889960000|2022-06-10 19:39:20|158588.5|158498.5|158642.9|158512.9|158653.3|158523.3|158588.5|158488|36
1654889970000|2022-06-10 19:39:30|158642.5|158512.5|158633|158503|158642.9|158512.9|158621.4|158491.4|37
1654889980000|2022-06-10 19:39:40|158633.2|158503.2|158634.3|158504.3|158637.3|158507.3|158630.8|158500.8|22
1654889990000|2022-06-10 19:39:50|158634.6|158504.6|158652.6|158522.6|158652.6|158522.6|158634.6|158504.6|20
1654890000000|2022-06-10 19:40:00|158642.2|158512.2|158632.1|158502.1|158650.1|158520.1|158630.3|158500.3|32
1654890010000|2022-06-10 19:40:10|158629.3|158499.3|158622.4|158492.4|158637.5|158507.5|158622.4|158492.4|31
1654890020000|2022-06-10 19:40:20|158624.2|158494.2|158636.4|158506.4|158637.4|158519.1|158609.1|158494.2|23
1654890030000|2022-06-10 19:40:30|158633.8|158503.8|158646|158516|158646|158516|158626.8|158496.8|32
1654890040000|2022-06-10 19:40:40|158647.4|158517.4|158636.6|158506.6|158647.4|158517.4|158635.9|158505.9|26
1654890050000|2022-06-10 19:40:50|158636.8|158506.8|158575.7|158485.7|158637.2|158507.2|158573|158469.5|36
1654890060000|2022-06-10 19:41:00|158579.1|158489.1|158580.2|158490.2|158581.3|158491.3|158577.1|158487.1|22
1654890070000|2022-06-10 19:41:10|158581.4|158491.4|158580.1|158490.1|158602.5|158491.4|158576.9|158470.7|24
1654890080000|2022-06-10 19:41:20|158580.4|158490.4|158581.5|158491.5|158601.8|158492.3|158576.7|158471.7|30
1654890090000|2022-06-10 19:41:30|158583.4|158493.4|158601.4|158471.4|158603.8|158493.4|158577.7|158467.9|26
1654890100000|2022-06-10 19:41:40|158602.2|158472.2|158581.2|158491.2|158602.2|158492.4|158578.4|158469.1|26
1654890110000|2022-06-10 19:41:50|158574.8|158484.8|158580.7|158490.7|158604.1|158493.2|158574.8|158470.6|20
1654890120000|2022-06-10 19:42:00|158581.9|158491.9|158587.4|158497.4|158587.9|158497.9|158573|158483|21
1654890130000|2022-06-10 19:42:10|158581|158491|158611.3|158521.3|158614.9|158524.9|158580.2|158479.2|24
1654890140000|2022-06-10 19:42:20|158612|158522|158685.7|158555.7|158686.2|158556.2|158608.3|158509.8|21
1654890150000|2022-06-10 19:42:30|158677.5|158547.5|158739.3|158609.3|158744.1|158647.5|158658|158545.6|26
1654890160000|2022-06-10 19:42:40|158720.5|158630.5|158725.8|158595.8|158725.8|158632.1|158699.6|158594|26
1654890170000|2022-06-10 19:42:50|158723.3|158593.3|158795.8|158665.8|158796.7|158666.7|158700.7|158570.7|21
1654890180000|2022-06-10 19:43:00|158795.6|158665.6|158710.9|158580.9|158855.9|158669.3|158710.9|158531.3|19
1654890190000|2022-06-10 19:43:10|158714.9|158584.9|158734.9|158604.9|158740.2|158613.3|158703.3|158580.1|16
1654890200000|2022-06-10 19:43:20|158732.1|158602.1|158730.8|158600.8|158735.6|158605.6|158713.7|158583.7|23
1654890210000|2022-06-10 19:43:30|158732.1|158602.1|158734.6|158604.6|158734.6|158604.6|158731.5|158601.5|12
1654890220000|2022-06-10 19:43:40|158735.9|158605.9|158730|158600|158735.9|158605.9|158727.7|158597.7|11
1654890230000|2022-06-10 19:43:50|158713.8|158623.8|158714.1|158624.1|158719.8|158629.8|158712.8|158622.8|6
1654890240000|2022-06-10 19:44:00|158738.3|158608.3|158697.9|158607.9|158742.9|158617.4|158696.2|158592.8|9
1654890250000|2022-06-10 19:44:10|158703.3|158613.3|158711.9|158621.9|158722.2|158632.2|158703.1|158613.1|11
1654890260000|2022-06-10 19:44:20|158705|158615|158703.3|158613.3|158723.7|158633.7|158703.3|158613.3|9
1654890270000|2022-06-10 19:44:30|158715|158625|158721.6|158591.6|158745.5|158625|158702.1|158591.6|11
1654890280000|2022-06-10 19:44:40|158730.2|158600.2|158739.6|158609.6|158739.6|158616.5|158701.3|158576.1|11
1654890290000|2022-06-10 19:44:50|158726.5|158596.5|158703.7|158613.7|158742.1|158620.8|158703.7|158596.5|9
1654890300000|2022-06-10 19:45:00|158701|158611|158688.6|158558.6|158713.5|158623.5|158680.3|158550.3|10
1654890310000|2022-06-10 19:45:10|158685.5|158555.5|158686.8|158556.8|158694.1|158564.1|158672.2|158542.2|19
1654890320000|2022-06-10 19:45:20|158686.2|158556.2|158670.1|158540.1|158686.2|158556.2|158670.1|158540.1|11
1654890330000|2022-06-10 19:45:30|158665.3|158535.3|158673.9|158543.9|158673.9|158543.9|158665.3|158535.3|10
1654890340000|2022-06-10 19:45:40|158673.5|158543.5|158645.6|158555.6|158684.9|158555.6|158643.3|158542.9|9
1654890350000|2022-06-10 19:45:50|158644.3|158554.3|158655.2|158565.2|158660.5|158570.5|158644.3|158554.3|3
1654890360000|2022-06-10 19:46:00|158651|158561|158725.9|158595.9|158725.9|158595.9|158639.2|158549.2|12
1654890370000|2022-06-10 19:46:10|158732.7|158602.7|158739.9|158609.9|158761.2|158637.7|158713|158602.5|29
1654890380000|2022-06-10 19:46:20|158740.5|158610.5|158737.8|158607.8|158740.5|158610.5|158737.1|158607.1|9
1654890390000|2022-06-10 19:46:30|158737.9|158607.9|158744.4|158614.4|158744.9|158614.9|158737.8|158607.8|12
1654890400000|2022-06-10 19:46:40|158743.1|158613.1|158715.4|158625.4|158743.1|158627.6|158710.5|158607.6|9
1654890410000|2022-06-10 19:46:50|158714.7|158624.7|158709.7|158619.7|158729.5|158626.6|158688.5|158595|16
1654890420000|2022-06-10 19:47:00|158710|158620|158715.6|158625.6|158716.9|158626.9|158710|158620|3
1654890430000|2022-06-10 19:47:10|158713.5|158623.5|158709.9|158619.9|158713.5|158623.5|158703.6|158613.6|7
1654890440000|2022-06-10 19:47:20|158702.3|158612.3|158726.4|158596.4|158726.4|158612.3|158686.6|158587|16
1654890450000|2022-06-10 19:47:30|158725.3|158595.3|158723.8|158593.8|158727.9|158597.9|158718.4|158588.4|7
1654890460000|2022-06-10 19:47:40|158724.8|158594.8|158712.6|158582.6|158729.2|158599.2|158710.4|158580.4|20
1654890470000|2022-06-10 19:47:50|158710.5|158580.5|158709.6|158579.6|158716.9|158586.9|158709.6|158579.6|8
1654890480000|2022-06-10 19:48:00|158712.4|158582.4|158697.1|158607.1|158721.3|158631.3|158683.9|158582.4|23
1654890490000|2022-06-10 19:48:10|158700.9|158610.9|158689.8|158599.8|158704.5|158614.5|158686.9|158596.9|12
1654890500000|2022-06-10 19:48:20|158689.7|158599.7|158722.5|158592.5|158728.7|158600.4|158685.3|158583|14
1654890510000|2022-06-10 19:48:30|158718.1|158588.1|158725.2|158595.2|158728.1|158598.1|158712.3|158582.3|25
1654890520000|2022-06-10 19:48:40|158720.5|158590.5|158712.9|158582.9|158732.7|158602.7|158712.9|158582.9|26
1654890530000|2022-06-10 19:48:50|158711|158581|158713.9|158583.9|158728.7|158598.7|158711|158581|29
1654890540000|2022-06-10 19:49:00|158709|158579|158731.1|158601.1|158744.8|158614.8|158702.6|158572.6|24
1654890550000|2022-06-10 19:49:10|158731.7|158601.7|158705.1|158575.1|158733.6|158603.6|158705.1|158575.1|12
1654890560000|2022-06-10 19:49:20|158707.9|158577.9|158701.5|158571.5|158707.9|158577.9|158698|158568|19
1654890570000|2022-06-10 19:49:30|158703.4|158573.4|158697.1|158567.1|158703.4|158573.4|158697.1|158567.1|11
1654890580000|2022-06-10 19:49:40|158697.8|158567.8|158738|158608|158741.4|158634|158697.8|158567.8|13
1654890590000|2022-06-10 19:49:50|158736.6|158606.6|158722.5|158592.5|158739.7|158609.7|158722.5|158592.5|21
1654890600000|2022-06-10 19:50:00|158737.4|158607.4|158720.8|158590.8|158781.8|158611.7|158712.7|158574.3|36
1654890610000|2022-06-10 19:50:10|158720.9|158590.9|158706.1|158576.1|158755.2|158591.5|158706.1|158554.5|28
1654890620000|2022-06-10 19:50:20|158703.6|158573.6|158722.5|158592.5|158722.5|158592.5|158703.2|158573.2|24
1654890630000|2022-06-10 19:50:30|158717.5|158587.5|158727|158597|158744.7|158614.7|158698.6|158568.6|24
1654890640000|2022-06-10 19:50:40|158728.3|158598.3|158757.1|158627.1|158760.8|158630.8|158728.3|158598.3|20
1654890650000|2022-06-10 19:50:50|158758.1|158628.1|158759.2|158629.2|158761.3|158631.3|158757.6|158627.6|18
1654890660000|2022-06-10 19:51:00|158757.9|158627.9|158759.9|158629.9|158761.8|158631.8|158756.2|158626.2|23
1654890670000|2022-06-10 19:51:10|158760.7|158630.7|158735.6|158645.6|158760.8|158648.8|158734.8|158627.5|25
1654890680000|2022-06-10 19:51:20|158735.4|158645.4|158753.6|158623.6|158759.5|158647.1|158734.5|158620.9|28
1654890690000|2022-06-10 19:51:30|158752.2|158622.2|158758.5|158628.5|158804|158651.7|158730.6|158587|25
1654890700000|2022-06-10 19:51:40|158739.7|158649.7|158733.7|158643.7|158760.6|158650.2|158727.8|158625.7|20
1654890710000|2022-06-10 19:51:50|158730.8|158640.8|158735.8|158645.8|158753.1|158647|158730.8|158619.6|8
1654890720000|2022-06-10 19:52:00|158735.6|158645.6|158735.5|158645.5|158736.5|158646.5|158734.5|158644.5|18
1654890730000|2022-06-10 19:52:10|158735|158645|158736.5|158646.5|158736.9|158646.9|158734.1|158644.1|11
1654890740000|2022-06-10 19:52:20|158735.5|158645.5|158734.5|158644.5|158738.4|158648.4|158731.4|158641.4|13
1654890750000|2022-06-10 19:52:30|158737.6|158647.6|158735.6|158645.6|158756.5|158650.6|158734.6|158626.5|9
1654890760000|2022-06-10 19:52:40|158735.8|158645.8|158735.1|158645.1|158737.1|158647.1|158733.3|158643.3|12
1654890770000|2022-06-10 19:52:50|158732.4|158642.4|158735.5|158645.5|158736.7|158646.7|158732.4|158642.4|10
1654890780000|2022-06-10 19:53:00|158735.4|158645.4|158735.6|158645.6|158738.2|158648.2|158735.4|158645.4|7
1654890790000|2022-06-10 19:53:10|158737.9|158647.9|158775.6|158645.6|158778.2|158648.2|158732.9|158638|22
1654890800000|2022-06-10 19:53:20|158775|158645|158773.8|158643.8|158786.2|158656.2|158773.4|158643.4|35
1654890810000|2022-06-10 19:53:30|158772.7|158642.7|158775.6|158645.6|158775.6|158645.6|158772.1|158642.1|25
1654890820000|2022-06-10 19:53:40|158776.6|158646.6|158751.4|158661.4|158777|158661.6|158749.8|158645.4|19
1654890830000|2022-06-10 19:53:50|158750.8|158660.8|158747.1|158657.1|158770.7|158660.8|158736.5|158633.4|28
1654890840000|2022-06-10 19:54:00|158747.9|158657.9|158745.1|158655.1|158753.7|158663.7|158743.5|158653.5|21
1654890850000|2022-06-10 19:54:10|158750.6|158660.6|158746.3|158656.3|158755.1|158665.1|158742.5|158652.5|19
1654890860000|2022-06-10 19:54:20|158746.8|158656.8|158785|158655|158785|158668.8|158742.6|158638.2|18
1654890870000|2022-06-10 19:54:30|158776.5|158646.5|158748.5|158658.5|158776.5|158661.1|158748.5|158638.1|15
1654890880000|2022-06-10 19:54:40|158747.6|158657.6|158772.2|158642.2|158773.8|158660.6|158747.6|158641.6|17
1654890890000|2022-06-10 19:54:50|158772|158642|158771.2|158641.2|158772.4|158642.4|158770.1|158640.1|11
1654890900000|2022-06-10 19:55:00|158770.7|158640.7|158771.9|158641.9|158773.8|158643.8|158769.8|158639.8|15
1654890910000|2022-06-10 19:55:10|158770.8|158640.8|158759.2|158629.2|158776.6|158646.6|158759.2|158629.2|16
1654890920000|2022-06-10 19:55:20|158760.1|158630.1|158820.6|158690.6|158828.2|158698.2|158758.8|158628.8|32
1654890930000|2022-06-10 19:55:30|158820.1|158690.1|158818.9|158688.9|158820.1|158690.1|158818.7|158688.7|18
1654890940000|2022-06-10 19:55:40|158818.3|158688.3|158826.6|158696.6|158829.6|158699.6|158814.6|158684.6|21
1654890950000|2022-06-10 19:55:50|158826|158696|158829.7|158699.7|158829.7|158721.3|158804.6|158686.9|19
1654890960000|2022-06-10 19:56:00|158830.6|158700.6|158830.5|158700.5|158832.2|158702.2|158826.8|158696.8|13
1654890970000|2022-06-10 19:56:10|158830.2|158700.2|158833.6|158703.6|158835.1|158705.1|158829.1|158699.1|12
1654890980000|2022-06-10 19:56:20|158833.5|158703.5|158804.3|158714.3|158838.4|158714.3|158804.3|158689|31
1654890990000|2022-06-10 19:56:30|158804.9|158714.9|158802|158712|158833|158737.2|158801|158698.8|35
1654891000000|2022-06-10 19:56:40|158800|158710|158804.1|158714.1|158826.1|158719.9|158798.5|158696.1|27
1654891010000|2022-06-10 19:56:50|158801.9|158711.9|158786.7|158696.7|158809.7|158719.7|158785|158664.4|28
1654891020000|2022-06-10 19:57:00|158785.5|158695.5|158800.7|158670.7|158824.6|158710.5|158780.9|158670|25
1654891030000|2022-06-10 19:57:10|158796.1|158666.1|158785.4|158695.4|158799.4|158696.7|158784.1|158666.1|22
1654891040000|2022-06-10 19:57:20|158789.3|158699.3|158789.5|158699.5|158790.7|158700.7|158789.1|158699.1|12
1654891050000|2022-06-10 19:57:30|158781.5|158691.5|158798.2|158668.2|158811.9|158691.6|158776.4|158662.3|36
1654891060000|2022-06-10 19:57:40|158798.9|158668.9|158793|158663|158807.8|158686.4|158776.4|158663|36
1654891070000|2022-06-10 19:57:50|158794.4|158664.4|158813|158683|158825.5|158695.5|158794.4|158664.4|31
1654891080000|2022-06-10 19:58:00|158815.1|158685.1|158799.3|158669.3|158815.1|158685.1|158794.8|158664.8|21
1654891090000|2022-06-10 19:58:10|158799.4|158669.4|158763.9|158633.9|158800.4|158670.4|158762.7|158632.7|19
1654891100000|2022-06-10 19:58:20|158765.3|158635.3|158762.1|158632.1|158770|158640|158762.1|158632.1|35
1654891110000|2022-06-10 19:58:30|158763.8|158633.8|158775.1|158645.1|158776.9|158662|158752|158633.8|25
1654891120000|2022-06-10 19:58:40|158775.6|158645.6|158775.6|158645.6|158778.7|158648.7|158773.9|158643.9|31
1654891130000|2022-06-10 19:58:50|158776|158646|158789.3|158659.3|158789.3|158659.3|158772.1|158642.1|27
1654891140000|2022-06-10 19:59:00|158789.1|158659.1|158789.6|158659.6|158790.6|158660.6|158788.1|158658.1|28
1654891150000|2022-06-10 19:59:10|158788.6|158658.6|158787.4|158657.4|158790.9|158660.9|158787.4|158657.4|26
1654891160000|2022-06-10 19:59:20|158788|158658|158771|158681|158793.3|158681.8|158771|158658|24
1654891170000|2022-06-10 19:59:30|158768.9|158678.9|158792.3|158662.3|158794.4|158678.9|158768.9|158658.3|33
1654891180000|2022-06-10 19:59:40|158792.7|158662.7|158785.6|158655.6|158793.4|158663.4|158785.6|158655.6|34
1654891190000|2022-06-10 19:59:50|158785.8|158655.8|158892.5|158802.5|158902|158812|158785.8|158655.8|35
1654891200000|2022-06-10 20:00:00|158903.6|158773.6|158880.3|158750.3|158903.6|158773.6|158877.8|158747.8|39
1654891210000|2022-06-10 20:00:10|158879.6|158749.6|158928.1|158798.1|158928.1|158798.1|158876.7|158746.7|36
1654891220000|2022-06-10 20:00:20|158926.3|158796.3|158918.7|158788.7|158926.9|158796.9|158911.1|158781.1|29
1654891230000|2022-06-10 20:00:30|158916.9|158786.9|158914.6|158784.6|158916.9|158786.9|158912.3|158782.3|24
1654891240000|2022-06-10 20:00:40|158914.7|158784.7|158904.7|158774.7|158940.9|158786.5|158903.3|158736.8|24
1654891250000|2022-06-10 20:00:50|158904.3|158774.3|158900.6|158770.6|158906.4|158776.4|158900.1|158770.1|27
1654891260000|2022-06-10 20:01:00|158900.3|158770.3|158901.1|158771.1|158901.8|158771.8|158900.3|158770.3|22
1654891270000|2022-06-10 20:01:10|158900.9|158770.9|158897.5|158767.5|158901.4|158771.4|158897.5|158767.5|24
1654891280000|2022-06-10 20:01:20|158897.2|158767.2|158902|158772|158903.1|158773.1|158897.2|158767.2|25
1654891290000|2022-06-10 20:01:30|158901.5|158771.5|158901.4|158771.4|158902.4|158772.4|158846.5|158741.2|37
1654891300000|2022-06-10 20:01:40|158900.6|158770.6|158899.3|158769.3|158904.7|158774.7|158898.7|158768.7|24
1654891310000|2022-06-10 20:01:50|158899.8|158769.8|158900.6|158770.6|158903.2|158773.2|158898.8|158768.8|25
1654891320000|2022-06-10 20:02:00|158901.1|158771.1|158887.9|158797.9|158903.7|158797.9|158883.5|158771.1|12
1654891330000|2022-06-10 20:02:10|158885.4|158795.4|158885.7|158795.7|158887.6|158797.6|158884.7|158794.7|12
1654891340000|2022-06-10 20:02:20|158888.6|158798.6|158886.9|158796.9|158890.2|158800.2|158886.9|158796.9|12
1654891350000|2022-06-10 20:02:30|158891.8|158801.8|158899.9|158769.9|158903|158801.8|158882.7|158768.8|17
1654891360000|2022-06-10 20:02:40|158907.6|158777.6|158907.4|158777.4|158908.9|158778.9|158902.2|158772.2|23
1654891370000|2022-06-10 20:02:50|158906.6|158776.6|158883.5|158793.5|158907.7|158796.3|158883.5|158771.4|16
1654891380000|2022-06-10 20:03:00|158884.2|158794.2|158895.2|158765.2|158905.4|158794.3|158876.9|158746.9|28
1654891390000|2022-06-10 20:03:10|158899.2|158769.2|158893.2|158763.2|158900.3|158770.3|158890.4|158760.4|26
1654891400000|2022-06-10 20:03:20|158896.9|158766.9|158894.4|158764.4|158899.7|158769.7|158892.5|158762.5|17
1654891410000|2022-06-10 20:03:30|158904.9|158774.9|158894.8|158764.8|158909.7|158779.7|158894|158764|29
1654891420000|2022-06-10 20:03:40|158897.7|158767.7|158898|158768|158898.5|158768.5|158894.7|158764.7|24
1654891430000|2022-06-10 20:03:50|158896.2|158766.2|158898.5|158768.5|158898.7|158768.7|158895.7|158765.7|12
1654891440000|2022-06-10 20:04:00|158897.5|158767.5|158880.7|158790.7|158897.5|158791.2|158876.6|158767.5|13
1654891450000|2022-06-10 20:04:10|158881.1|158791.1|158903|158773|158906|158798.4|158875.2|158771.5|18
1654891460000|2022-06-10 20:04:20|158900.8|158770.8|158906.8|158776.8|158906.8|158776.8|158900.8|158770.8|22
1654891470000|2022-06-10 20:04:30|158904.2|158774.2|158903.4|158773.4|158907.6|158777.6|158901.8|158771.8|14
1654891480000|2022-06-10 20:04:40|158903.8|158773.8|158879.9|158789.9|158904.3|158796.2|158879.9|158773.8|15
1654891490000|2022-06-10 20:04:50|158880.4|158790.4|158889.2|158799.2|158889.2|158799.2|158879.6|158789.6|10
1654891500000|2022-06-10 20:05:00|158885.9|158795.9|158882.5|158792.5|158890.9|158800.9|158875.5|158785.5|12
1654891510000|2022-06-10 20:05:10|158884.6|158794.6|158894.6|158764.6|158894.6|158802.4|158881.2|158764.6|18
1654891520000|2022-06-10 20:05:20|158893.8|158763.8|158892.2|158762.2|158900.8|158770.8|158887.8|158757.8|26
1654891530000|2022-06-10 20:05:30|158892.3|158762.3|158892.5|158762.5|158899|158769|158891.4|158761.4|12
1654891540000|2022-06-10 20:05:40|158892.9|158762.9|158896.5|158766.5|158897|158767|158892.9|158762.9|11
1654891550000|2022-06-10 20:05:50|158876.2|158786.2|158869.1|158779.1|158886.9|158796.9|158867.5|158777.5|18
1654891560000|2022-06-10 20:06:00|158870.6|158780.6|158894.7|158764.7|158902.8|158793.6|158870.6|158763.4|13
1654891570000|2022-06-10 20:06:10|158899.1|158769.1|158900.3|158770.3|158900.5|158770.5|158894.7|158764.7|13
1654891580000|2022-06-10 20:06:20|158885.4|158795.4|158877.8|158787.8|158885.4|158795.4|158875.6|158785.6|13
1654891590000|2022-06-10 20:06:30|158880.4|158790.4|158883.1|158793.1|158883.1|158793.1|158875.8|158785.8|10
1654891600000|2022-06-10 20:06:40|158880|158790|158878.2|158788.2|158885.6|158795.6|158874.3|158784.3|14
1654891610000|2022-06-10 20:06:50|158883.1|158793.1|158879.2|158789.2|158892.8|158802.8|158871.2|158781.2|14
1654891620000|2022-06-10 20:07:00|158882.1|158792.1|158911.2|158781.2|158911.2|158792.1|158882.1|158764.3|22
1654891630000|2022-06-10 20:07:10|158907.7|158777.7|158911.3|158781.3|158913.9|158783.9|158902.5|158772.5|13
1654891640000|2022-06-10 20:07:20|158908|158778|158913.5|158783.5|158913.5|158783.5|158906.4|158776.4|6
1654891650000|2022-06-10 20:07:30|158909.1|158779.1|158953.5|158823.5|158968.3|158838.3|158881.1|158733|28
1654891660000|2022-06-10 20:07:40|158949.1|158819.1|158950.8|158820.8|158984|158854|158941.7|158811.7|28
1654891670000|2022-06-10 20:07:50|158952.5|158822.5|158954.7|158824.7|158956.6|158826.6|158942.4|158812.4|23
1654891680000|2022-06-10 20:08:00|158954.3|158824.3|159040.7|158910.7|159040.7|158918.5|158952.6|158822.6|25
1654891690000|2022-06-10 20:08:10|159041.3|158911.3|159032|158902|159073.7|158911.3|159032|158855.4|12
1654891700000|2022-06-10 20:08:20|159030.4|158900.4|159019.8|158889.8|159030.4|158900.4|159017.6|158887.6|10
1654891710000|2022-06-10 20:08:30|159023.3|158893.3|159003.2|158913.2|159023.8|158915|159002.1|158886.6|9
1654891720000|2022-06-10 20:08:40|159002.9|158912.9|159024.4|158934.4|159038.8|158934.4|159002.9|158896.1|6
1654891730000|2022-06-10 20:08:50|158991.4|158901.4|159021.8|158891.8|159024.7|158924.3|158989.2|158891.8|18
1654891740000|2022-06-10 20:09:00|159020.4|158890.4|159007.3|158917.3|159026.2|158917.3|158998.8|158890.4|21
1654891750000|2022-06-10 20:09:10|159006.7|158916.7|159010.3|158920.3|159011.8|158921.8|159006.7|158916.7|17
1654891760000|2022-06-10 20:09:20|159008.8|158918.8|159008.8|158918.8|159011|158921|159007.1|158917.1|13
1654891770000|2022-06-10 20:09:30|159009.3|158919.3|159030.6|158900.6|159030.7|158919.3|158985.3|158895.3|19
1654891780000|2022-06-10 20:09:40|159032.8|158902.8|159025.1|158895.1|159034.8|158921.8|159002.8|158893.2|22
1654891790000|2022-06-10 20:09:50|159000.8|158910.8|158836.2|158706.2|159028.9|158915.3|158836.2|158706.2|29
1654891800000|2022-06-10 20:10:00|158851.9|158721.9|158821.3|158691.3|158897.7|158746.9|158821.3|158631.3|35
1654891810000|2022-06-10 20:10:10|158867.4|158650.5|158815|158685|158869.2|158697.8|158810.3|158627.4|30
1654891820000|2022-06-10 20:10:20|158847.4|158646.8|158803.8|158673.8|158847.4|158685.1|158802|158640.5|30
1654891830000|2022-06-10 20:10:30|158803.5|158673.5|158862.6|158732.6|158880.2|158733.3|158803.5|158639.6|28
1654891840000|2022-06-10 20:10:40|158871.4|158741.4|158878.8|158748.8|158879.2|158749.2|158862.1|158732.1|25
1654891850000|2022-06-10 20:10:50|158879.2|158749.2|158879.1|158749.1|158880|158750|158875.5|158745.5|22
1654891860000|2022-06-10 20:11:00|158880.6|158750.6|158882.2|158752.2|158882.2|158752.2|158877.8|158747.8|17
1654891870000|2022-06-10 20:11:10|158879.5|158749.5|158863.1|158773.1|158884|158773.1|158862.8|158745.4|22
1654891880000|2022-06-10 20:11:20|158863.5|158773.5|158859.8|158769.8|158866.7|158776.7|158857.5|158767.5|24
1654891890000|2022-06-10 20:11:30|158860.7|158770.7|158867.1|158737.1|158878.6|158770.7|158857.9|158727.9|16
1654891900000|2022-06-10 20:11:40|158868.4|158738.4|158866.5|158736.5|158875.4|158745.4|158866.1|158736.1|17
1654891910000|2022-06-10 20:11:50|158864.4|158734.4|158871.1|158741.1|158873.6|158743.6|158864.4|158734.4|10
1654891920000|2022-06-10 20:12:00|158873.3|158743.3|158866.8|158736.8|158873.7|158743.7|158866.8|158736.8|11
1654891930000|2022-06-10 20:12:10|158870.3|158740.3|158876.7|158746.7|158876.8|158746.8|158864.6|158734.6|4
1654891940000|2022-06-10 20:12:20|158858.4|158728.4|158868.5|158738.5|158871.1|158741.1|158858.4|158728.4|9
1654891950000|2022-06-10 20:12:30|158867.1|158737.1|158875.5|158745.5|158883.3|158753.3|158867.1|158737.1|15
1654891960000|2022-06-10 20:12:40|158875.7|158745.7|158865.7|158735.7|158876.7|158746.7|158864.4|158734.4|19
1654891970000|2022-06-10 20:12:50|158864.2|158734.2|158852.9|158762.9|158864.2|158773.4|158852.9|158734.2|25
1654891980000|2022-06-10 20:13:00|158852.7|158762.7|158872.2|158742.2|158876.7|158765.1|158850.5|158739.8|22
1654891990000|2022-06-10 20:13:10|158874.2|158744.2|158873.5|158743.5|158874.2|158744.2|158868.6|158738.6|11
1654892000000|2022-06-10 20:13:20|158871.2|158741.2|158868.7|158738.7|158876.1|158746.1|158868.7|158738.7|17
1654892010000|2022-06-10 20:13:30|158868.5|158738.5|158872.7|158742.7|158876.5|158746.5|158868.5|158738.5|13
1654892020000|2022-06-10 20:13:40|158869.7|158739.7|158872.4|158742.4|158874.7|158744.7|158869.7|158739.7|10
1654892030000|2022-06-10 20:13:50|158873.2|158743.2|158866.5|158736.5|158873.8|158743.8|158866.5|158736.5|10
1654892040000|2022-06-10 20:14:00|158866.4|158736.4|158877|158747|158882.5|158752.5|158864.8|158734.8|15
1654892050000|2022-06-10 20:14:10|158877.6|158747.6|158882.3|158752.3|158882.3|158752.3|158873.9|158743.9|12
1654892060000|2022-06-10 20:14:20|158881.4|158751.4|158877|158747|158881.4|158751.4|158874.9|158744.9|18
1654892070000|2022-06-10 20:14:30|158878.1|158748.1|158868.1|158738.1|158879.2|158749.2|158867.2|158737.2|15
1654892080000|2022-06-10 20:14:40|158869.7|158739.7|158828.6|158698.6|158873|158743|158828.6|158698.6|17
1654892090000|2022-06-10 20:14:50|158822.7|158692.7|158812.3|158682.3|158825.4|158695.4|158809|158679|24
1654892100000|2022-06-10 20:15:00|158809.4|158679.4|158785.7|158655.7|158809.4|158679.4|158780.5|158650.5|18
1654892110000|2022-06-10 20:15:10|158789|158659|158789.5|158659.5|158789.5|158659.5|158779.8|158649.8|9
1654892120000|2022-06-10 20:15:20|158828.4|158620|158784.7|158654.7|158828.4|158658.3|158783|158620|7
1654892130000|2022-06-10 20:15:30|158774.9|158644.9|158779.3|158649.3|158785|158655|158774.9|158644.9|7
1654892140000|2022-06-10 20:15:40|158775.7|158645.7|158787.8|158657.8|158792.3|158662.3|158775.7|158645.7|18
1654892150000|2022-06-10 20:15:50|158780.5|158650.5|158791.5|158661.5|158792.7|158662.7|158772.5|158642.5|15
1654892160000|2022-06-10 20:16:00|158790.8|158660.8|158779.3|158649.3|158790.8|158660.8|158778.9|158648.9|15
1654892170000|2022-06-10 20:16:10|158777.6|158647.6|158782.5|158652.5|158786.4|158656.4|158777.6|158647.6|10
1654892180000|2022-06-10 20:16:20|158781.2|158651.2|158788.5|158658.5|158791.6|158661.6|158781.2|158651.2|7
1654892190000|2022-06-10 20:16:30|158781.9|158651.9|158786.4|158656.4|158786.4|158656.4|158781.9|158651.9|7
1654892200000|2022-06-10 20:16:40|158782.9|158652.9|158788.6|158658.6|158790.5|158660.5|158782.1|158652.1|16
1654892210000|2022-06-10 20:16:50|158776.3|158646.3|158781.4|158651.4|158783.7|158653.7|158774.8|158644.8|11
1654892220000|2022-06-10 20:17:00|158782.2|158652.2|158789.2|158659.2|158789.2|158659.2|158777.8|158647.8|8
1654892230000|2022-06-10 20:17:10|158791.3|158661.3|158799.3|158669.3|158802.7|158672.7|158775.2|158645.2|18
1654892240000|2022-06-10 20:17:20|158793.9|158663.9|158805.6|158675.6|158805.6|158675.6|158793.9|158663.9|13
1654892250000|2022-06-10 20:17:30|158804.2|158674.2|158781.2|158691.2|158804.2|158691.2|158780.3|158673.1|4
1654892260000|2022-06-10 20:17:40|158781.6|158691.6|158786.3|158696.3|158786.3|158696.3|158780.8|158690.8|6
1654892270000|2022-06-10 20:17:50|158788.1|158698.1|158790.9|158700.9|158793.8|158703.8|158785.8|158695.8|7
1654892280000|2022-06-10 20:18:00|158789.7|158699.7|158797|158667|158801.2|158699.7|158789.7|158660.5|14
1654892290000|2022-06-10 20:18:10|158776.4|158686.4|158828.2|158698.2|158829.4|158699.4|158775.3|158670.9|14
1654892300000|2022-06-10 20:18:20|158831.4|158701.4|158837.7|158707.7|158838.6|158708.6|158809.5|158679.5|15
1654892310000|2022-06-10 20:18:30|158838|158708|158854.6|158724.6|158859.5|158729.5|158832.1|158702.1|16
1654892320000|2022-06-10 20:18:40|158836.4|158706.4|158854.2|158724.2|158857.7|158727.7|158836.4|158706.4|9
1654892330000|2022-06-10 20:18:50|158855|158725|158851.1|158721.1|158855|158725|158849.7|158719.7|5
1654892340000|2022-06-10 20:19:00|158856.4|158726.4|158868.6|158738.6|158886.6|158757.9|158847.9|158719.6|34
1654892350000|2022-06-10 20:19:10|158876.1|158746.1|158877.7|158747.7|158877.7|158747.7|158837.4|158707.4|18
1654892360000|2022-06-10 20:19:20|158871.9|158741.9|158874.8|158744.8|158879.9|158749.9|158871.9|158741.9|6
1654892370000|2022-06-10 20:19:30|158874.2|158744.2|158861.7|158731.7|158875|158745|158861.7|158731.7|11
1654892380000|2022-06-10 20:19:40|158869|158739|158846.5|158756.5|158869|158758|158843.8|158739|4
1654892390000|2022-06-10 20:19:50|158844.3|158754.3|158844.5|158754.5|158846.6|158756.6|158843.8|158753.8|4
1654892400000|2022-06-10 20:20:00|158844.1|158754.1|158844.4|158754.4|158875.4|158760.4|158843.6|158740.1|16
1654892410000|2022-06-10 20:20:10|158837.2|158747.2|158844.4|158754.4|158846.7|158756.7|158837.2|158747.2|10
1654892420000|2022-06-10 20:20:20|158842.4|158752.4|158870.6|158740.6|158874|158752.4|158840.7|158740.6|7
1654892430000|2022-06-10 20:20:30|158867.9|158737.9|158882.5|158752.5|158888.7|158758.7|158843.8|158713.8|9
1654892440000|2022-06-10 20:20:40|158883.8|158753.8|158879.8|158749.8|158883.8|158753.8|158871.4|158741.4|12
1654892450000|2022-06-10 20:20:50|158879.6|158749.6|158879.2|158749.2|158879.6|158749.6|158877.4|158747.4|4
1654892460000|2022-06-10 20:21:00|158882.6|158752.6|158891.2|158761.2|158894.6|158764.6|158879.1|158749.1|16
1654892470000|2022-06-10 20:21:10|158890.5|158760.5|158891.3|158761.3|158895|158765|158885.8|158755.8|18
1654892480000|2022-06-10 20:21:20|158892.9|158762.9|158886.8|158756.8|158892.9|158780.2|158870.2|158748.6|23
1654892490000|2022-06-10 20:21:30|158886.7|158756.7|158897.2|158767.2|158898|158768|158884.9|158754.9|27
1654892500000|2022-06-10 20:21:40|158898.8|158768.8|158864.9|158774.9|158899|158776.5|158859.8|158747.7|27
1654892510000|2022-06-10 20:21:50|158880.3|158750.3|158875.7|158745.7|158884|158773.6|158861.5|158745.7|22
1654892520000|2022-06-10 20:22:00|158881.1|158751.1|158875.2|158745.2|158881.1|158767.8|158854.4|158745.2|9
1654892530000|2022-06-10 20:22:10|158867.5|158737.5|158854.3|158764.3|158882.1|158766|158854.3|158737.5|7
1654892540000|2022-06-10 20:22:20|158851.2|158761.2|158853.2|158763.2|158856.6|158766.6|158851.2|158761.2|5
1654892550000|2022-06-10 20:22:30|158872.5|158742.5|158875|158745|158875|158745|158867.4|158737.4|5
1654892560000|2022-06-10 20:22:40|158854.9|158764.9|158873.1|158743.1|158873.1|158764.9|158854|158743.1|3
1654892570000|2022-06-10 20:22:50|158870.8|158740.8|158871|158741|158876.8|158746.8|158870.8|158740.8|4
1654892580000|2022-06-10 20:23:00|158876.7|158746.7|158876.6|158746.6|158882.8|158752.8|158876.6|158746.6|8
1654892590000|2022-06-10 20:23:10|158874.8|158744.8|158879.3|158749.3|158880.4|158750.4|158874.8|158744.8|12
1654892600000|2022-06-10 20:23:20|158879.5|158749.5|158880.7|158750.7|158880.7|158750.7|158877.8|158747.8|9
1654892610000|2022-06-10 20:23:30|158879.8|158749.8|158858.7|158768.7|158881.5|158768.7|158857|158749.6|8
1654892620000|2022-06-10 20:23:40|158875.9|158745.9|158873|158743|158875.9|158766.6|158856|158743|4
1654892630000|2022-06-10 20:23:50|158874.2|158744.2|158882.9|158752.9|158883.8|158753.8|158874.2|158744.2|8
1654892640000|2022-06-10 20:24:00|158877|158747|158882.8|158752.8|158882.9|158752.9|158877|158747|5
1654892650000|2022-06-10 20:24:10|158884.9|158754.9|158876.9|158746.9|158884.9|158754.9|158876.9|158746.9|2
1654892660000|2022-06-10 20:24:20|158877.6|158747.6|158881.3|158751.3|158883.5|158753.5|158876.9|158746.9|7
1654892670000|2022-06-10 20:24:30|158882.2|158752.2|158877.3|158747.3|158882.2|158752.2|158876.3|158746.3|7
1654892680000|2022-06-10 20:24:40|158877.9|158747.9|158789.7|158659.7|158877.9|158747.9|158777.5|158647.5|13
1654892690000|2022-06-10 20:24:50|158795.2|158665.2|158807.4|158677.4|158807.4|158677.4|158764.2|158634.2|15
1654892700000|2022-06-10 20:25:00|158865.5|158735.5|158852.2|158722.2|158882.5|158752.5|158852.2|158722.2|26
1654892710000|2022-06-10 20:25:10|158850.5|158720.5|158851|158721|158855.5|158725.5|158836.9|158706.9|19
1654892720000|2022-06-10 20:25:20|158849.9|158719.9|158849.6|158719.6|158852|158722|158849.1|158719.1|12
1654892730000|2022-06-10 20:25:30|158848.4|158718.4|158846.5|158716.5|158848.4|158718.4|158846.2|158716.2|9
1654892740000|2022-06-10 20:25:40|158846.6|158716.6|158841.6|158711.6|158847.3|158717.3|158841.6|158711.6|8
1654892750000|2022-06-10 20:25:50|158839.7|158709.7|158838.8|158708.8|158844.1|158714.1|158837.9|158707.9|13
1654892760000|2022-06-10 20:26:00|158838.6|158708.6|158807.4|158677.4|158838.7|158708.7|158800.7|158670.7|19
1654892770000|2022-06-10 20:26:10|158803.4|158673.4|158801.1|158671.1|158811.5|158681.5|158801.1|158671.1|10
1654892780000|2022-06-10 20:26:20|158797.2|158667.2|158803.8|158673.8|158807.6|158677.6|158797.2|158667.2|16
1654892790000|2022-06-10 20:26:30|158798.5|158668.5|158802.5|158672.5|158802.5|158672.5|158789.3|158659.3|18
1654892800000|2022-06-10 20:26:40|158805|158675|158797.5|158667.5|158903|158675|158778.9|158592|18
1654892810000|2022-06-10 20:26:50|158786.5|158656.5|158806.7|158676.7|158809.5|158695.7|158781.6|158651.6|23
1654892820000|2022-06-10 20:27:00|158790.4|158660.4|158750.8|158620.8|158790.4|158660.4|158738|158608|34
1654892830000|2022-06-10 20:27:10|158753.9|158623.9|158731|158601|158753.9|158623.9|158723.1|158593.1|38
1654892840000|2022-06-10 20:27:20|158741.4|158611.4|158734.9|158604.9|158742.9|158612.9|158723|158593|37
1654892850000|2022-06-10 20:27:30|158728.2|158598.2|158989.3|158647.3|158999.6|158696.3|158721.7|158574.5|37
1654892860000|2022-06-10 20:27:40|158946.5|158604.5|158844.4|158714.4|159031|158734|158823.3|158501.3|35
1654892870000|2022-06-10 20:27:50|158850.7|158720.7|158922.5|158608.7|158947.1|158723.7|158834.3|158581.6|23
1654892880000|2022-06-10 20:28:00|158929|158608.9|158914.5|158632.8|158940.3|158711.3|158841.3|158570.3|19
1654892890000|2022-06-10 20:28:10|158911.8|158634.2|158982.9|158640.9|159069.9|158756.9|158840.2|158538.5|28
1654892900000|2022-06-10 20:28:20|158988|158646|158871.6|158741.6|159083.5|158758.6|158862|158607|30
1654892910000|2022-06-10 20:28:30|158870.5|158740.5|158940.7|158622.1|158941.2|158740.9|158858.5|158605.6|23
1654892920000|2022-06-10 20:28:40|158948.7|158624.5|158864.1|158734.1|158949.6|158742.4|158864.1|158607.6|13
1654892930000|2022-06-10 20:28:50|158864.3|158734.3|158915.9|158623.4|158945|158734.3|158858.3|158620.6|15
1654892940000|2022-06-10 20:29:00|158935.6|158663.6|158862.2|158732.2|158938.4|158740.4|158862.2|158663.6|22
1654892950000|2022-06-10 20:29:10|158855.1|158725.1|158922|158619.4|158926.3|158726.8|158841.7|158609.6|12
1654892960000|2022-06-10 20:29:20|158915.3|158634.2|158861.8|158731.8|158968.9|158741.1|158861.8|158606|13
1654892970000|2022-06-10 20:29:30|158845.8|158715.8|158864.6|158734.6|158928.5|158744.4|158839|158586.4|10
1654892980000|2022-06-10 20:29:40|158843.5|158713.5|158897.3|158622.8|158923.1|158731.7|158839.6|158622.8|11
1654892990000|2022-06-10 20:29:50|158898.4|158622.7|158929|158636.1|158935.1|158656.4|158898.4|158613.1|13
1654893000000|2022-06-10 20:30:00|158936.8|158594.8|158931.8|158639|158945.5|158743.5|158872.9|158560.4|16
1654893010000|2022-06-10 20:30:10|158936.4|158618.9|158929.3|158636.6|158943.3|158644.2|158900.7|158587.4|12
1654893020000|2022-06-10 20:30:20|158934.9|158612.7|158936.5|158624.7|158938.2|158637.3|158915.9|158599.8|10
1654893030000|2022-06-10 20:30:30|158936.4|158634.5|158917.1|158619.4|158940.3|158636.6|158907.9|158575.3|9
1654893040000|2022-06-10 20:30:40|158924|158600.5|158925.9|158623.3|158933.5|158632.3|158924|158583.3|11
1654893050000|2022-06-10 20:30:50|158923.1|158625.1|158923.5|158625|158928.3|158632.7|158917.8|158617.5|7
1654893060000|2022-06-10 20:31:00|158928.3|158622.9|158854.2|158724.2|158928.3|158726.2|158854.2|158622.9|6
1654893070000|2022-06-10 20:31:10|158854.9|158724.9|158852.6|158722.6|158856.3|158726.3|158852.5|158722.5|8
1654893080000|2022-06-10 20:31:20|158845.9|158715.9|158868.5|158738.5|158950.9|158738.5|158845.8|158513.8|7
1654893090000|2022-06-10 20:31:30|158923.5|158581.5|158939.8|158651.6|158969|158739.4|158857|158581.3|15
1654893100000|2022-06-10 20:31:40|158912.9|158570.9|158876.8|158534.8|158912.9|158570.9|158865.9|158523.9|4
1654893110000|2022-06-10 20:31:50|158911.4|158569.4|158905.8|158563.8|158971.1|158629.1|158905.8|158563.8|5
1654893120000|2022-06-10 20:32:00|158906.5|158564.5|158865.7|158735.7|158939.6|158740.2|158865.5|158524|9
1654893130000|2022-06-10 20:32:10|158868.2|158738.2|158939.1|158649.5|158939.1|158738.2|158856.8|158641.3|7
1654893140000|2022-06-10 20:32:20|158924.7|158649.6|158867.8|158737.8|158951|158737.8|158867.6|158626.9|11
1654893150000|2022-06-10 20:32:30|158867.7|158737.7|158870.3|158740.3|158942.9|158740.3|158867.5|158650.8|10
1654893160000|2022-06-10 20:32:40|158867.2|158737.2|158858.3|158728.3|158941.8|158737.2|158858|158658.8|9
1654893170000|2022-06-10 20:32:50|158928.7|158647.8|158941.7|158646.5|158943.6|158648.1|158928.6|158642.8|11
1654893180000|2022-06-10 20:33:00|158941.6|158645.4|158938.9|158637.7|158942.4|158645.4|158937.9|158635.7|9
1654893190000|2022-06-10 20:33:10|158938.8|158639.5|158906|158776|158938.8|158776|158871.2|158639.5|15
1654893200000|2022-06-10 20:33:20|158905.9|158775.9|158905.5|158775.5|158906.4|158776.4|158900.8|158770.8|9
1654893210000|2022-06-10 20:33:30|158899.6|158769.6|158903.2|158773.2|158907|158777|158884.7|158754.7|13
1654893220000|2022-06-10 20:33:40|158889.5|158759.5|158896.5|158766.5|158907.9|158777.9|158875.1|158745.1|7
1654893230000|2022-06-10 20:33:50|158887.7|158757.7|158891.4|158761.4|158905.9|158775.9|158887.7|158757.7|8
1654893240000|2022-06-10 20:34:00|158892.1|158762.1|158899.1|158769.1|158899.2|158769.2|158891.1|158761.1|12
1654893250000|2022-06-10 20:34:10|158905.6|158775.6|158904.3|158774.3|158905.6|158775.6|158892.6|158762.6|7
1654893260000|2022-06-10 20:34:20|158904.5|158774.5|158906.8|158776.8|158906.8|158776.8|158893.4|158763.4|10
1654893270000|2022-06-10 20:34:30|158890.3|158760.3|158898.8|158768.8|158898.8|158768.8|158890.3|158760.3|7
1654893280000|2022-06-10 20:34:40|158891.6|158761.6|158907.6|158777.6|158969.7|158777.6|158889.6|158692.9|9
1654893290000|2022-06-10 20:34:50|158892.2|158762.2|158907.2|158777.2|158907.9|158777.9|158892.2|158762.2|5
1654893300000|2022-06-10 20:35:00|158893.6|158763.6|158902.1|158772.1|158903.4|158773.4|158877.7|158747.7|7
1654893310000|2022-06-10 20:35:10|158901.6|158771.6|158894.6|158764.6|158906.2|158776.2|158889.2|158759.2|5
1654893320000|2022-06-10 20:35:20|158883.9|158753.9|158876.2|158746.2|158900.6|158770.6|158872|158742|8
1654893330000|2022-06-10 20:35:30|158888.5|158758.5|158900.6|158770.6|158902|158772|158888.4|158758.4|5
1654893340000|2022-06-10 20:35:40|158889.1|158759.1|158906.3|158776.3|158906.3|158776.3|158889.1|158759.1|5
1654893350000|2022-06-10 20:35:50|158905.1|158775.1|158903.1|158773.1|158905.1|158775.1|158869.7|158739.7|6
1654893360000|2022-06-10 20:36:00|158903|158773|158901.8|158771.8|158903|158773|158901.5|158771.5|4
1654893370000|2022-06-10 20:36:10|158891.4|158761.4|158887.7|158757.7|158891.4|158761.4|158875.2|158745.2|6
1654893380000|2022-06-10 20:36:20|158898.6|158768.6|158886.7|158756.7|158898.6|158768.6|158886.7|158756.7|2
1654893390000|2022-06-10 20:36:30|158959.9|158683.5|158889.8|158759.8|158959.9|158759.8|158869.2|158683.5|6
1654893400000|2022-06-10 20:36:40|158893.3|158763.3|158891.2|158761.2|158903|158773|158891.2|158761.2|5
1654893410000|2022-06-10 20:36:50|158891.3|158761.3|158893.2|158763.2|158893.3|158763.3|158891.3|158761.3|5
1654893420000|2022-06-10 20:37:00|158894.2|158764.2|158896.9|158766.9|158898.5|158768.5|158892.3|158762.3|6
1654893430000|2022-06-10 20:37:10|158896.7|158766.7|158898.1|158768.1|158898.2|158768.2|158895.3|158765.3|5
1654893440000|2022-06-10 20:37:20|158890.4|158760.4|158912.5|158782.5|158912.5|158782.5|158888.5|158758.5|8
1654893450000|2022-06-10 20:37:30|158896.1|158766.1|158934|158657.5|158955.8|158766.1|158862.1|158657.5|8
1654893460000|2022-06-10 20:37:40|158944.8|158664.8|158908.8|158778.8|158949.5|158778.8|158885.6|158664.8|9
1654893470000|2022-06-10 20:37:50|158898.8|158768.8|158906.1|158776.1|158911.2|158781.2|158898.8|158768.8|5
1654893480000|2022-06-10 20:38:00|158969.7|158693.9|158887|158757|158969.7|158781.9|158885.3|158693.9|8
1654893490000|2022-06-10 20:38:10|158895|158765|158908.4|158778.4|158909.3|158779.3|158891.2|158761.2|7
1654893500000|2022-06-10 20:38:20|158908.5|158778.5|158887.2|158757.2|158979.4|158778.5|158883.3|158698.9|7
1654893510000|2022-06-10 20:38:30|158880.5|158750.5|158905.4|158775.4|158916.2|158786.2|158880.5|158750.5|8
1654893520000|2022-06-10 20:38:40|158910.2|158780.2|158904.4|158774.4|158914.3|158784.3|158895.4|158765.4|7
1654893530000|2022-06-10 20:38:50|158909.6|158779.6|158980.4|158690.3|158986.1|158779.6|158900|158690.3|5
1654893540000|2022-06-10 20:39:00|158983.4|158691.3|158901.4|158771.4|158983.4|158780|158901.4|158672.9|9
1654893550000|2022-06-10 20:39:10|158911.3|158781.3|158904.9|158774.9|158911.3|158781.3|158894.8|158764.8|4
1654893560000|2022-06-10 20:39:20|158901.1|158771.1|158903.9|158773.9|158987.4|158773.9|158900.9|158682.7|9
1654893570000|2022-06-10 20:39:30|158913.1|158783.1|158911.3|158781.3|158913.1|158783.1|158911|158781|4
1654893580000|2022-06-10 20:39:40|158912.3|158782.3|158907.7|158777.7|158914.9|158784.9|158898.5|158768.5|6
1654893590000|2022-06-10 20:39:50|158907.8|158777.8|158907.6|158777.6|158913|158783|158907.6|158777.6|7
1654893600000|2022-06-10 20:40:00|158911.8|158781.8|158913.5|158783.5|158913.7|158783.7|158910.7|158780.7|10
1654893610000|2022-06-10 20:40:10|158911.8|158781.8|158912|158782|158912.3|158782.3|158908.2|158778.2|12
1654893620000|2022-06-10 20:40:20|158911.8|158781.8|158912.4|158782.4|158913|158783|158909.9|158779.9|5
1654893630000|2022-06-10 20:40:30|158912.2|158782.2|158910.2|158780.2|158912.4|158782.4|158910.2|158780.2|5
1654893640000|2022-06-10 20:40:40|158906.5|158776.5|158912.9|158782.9|158912.9|158782.9|158906.5|158776.5|3
1654893650000|2022-06-10 20:40:50|158911.7|158781.7|158912|158782|158912|158782|158907.2|158777.2|4
1654893660000|2022-06-10 20:41:00|158913.3|158783.3|158913|158783|158913.3|158783.3|158909.6|158779.6|3
1654893670000|2022-06-10 20:41:10|158913.3|158783.3|158910.1|158780.1|158913.3|158783.3|158910.1|158780.1|4
1654893680000|2022-06-10 20:41:20|158891|158761|158864|158734|158904.7|158761|158855.1|158589|16
1654893690000|2022-06-10 20:41:30|158854.3|158724.3|158864.6|158734.6|158866.5|158736.5|158854.3|158724.3|15
1654893700000|2022-06-10 20:41:40|158862.3|158732.3|158864|158734|158864.6|158734.6|158862|158732|13
1654893710000|2022-06-10 20:41:50|158861.3|158731.3|158860.4|158730.4|158863.5|158733.5|158859.5|158729.5|12
1654893720000|2022-06-10 20:42:00|158863.7|158733.7|158863.2|158733.2|158863.8|158733.8|158859.7|158729.7|12
1654893730000|2022-06-10 20:42:10|158863.1|158733.1|158861.8|158731.8|158863.8|158733.8|158861.8|158731.8|9
1654893740000|2022-06-10 20:42:20|158861.9|158731.9|158864.2|158734.2|158864.7|158734.7|158861.9|158731.9|7
1654893750000|2022-06-10 20:42:30|158863.6|158733.6|158862.8|158732.8|158865|158735|158862.8|158732.8|10
1654893760000|2022-06-10 20:42:40|158863.5|158733.5|158864.3|158734.3|158864.3|158734.3|158861.1|158731.1|5
1654893770000|2022-06-10 20:42:50|158864.9|158734.9|158863.2|158733.2|158864.9|158734.9|158863.2|158733.2|2
1654893780000|2022-06-10 20:43:00|158860.6|158730.6|158861.8|158731.8|158863.1|158733.1|158860.6|158730.6|4
1654893790000|2022-06-10 20:43:10|158859.6|158729.6|158864.9|158734.9|158864.9|158734.9|158856.1|158726.1|4
1654893800000|2022-06-10 20:43:20|158865.1|158735.1|158863.4|158733.4|158865.1|158735.1|158863.1|158733.1|4
1654893810000|2022-06-10 20:43:30|158863.3|158733.3|158862.8|158732.8|158864|158734|158861.9|158731.9|5
1654893820000|2022-06-10 20:43:40|158859.8|158729.8|158862|158732|158862.7|158732.7|158859.8|158729.8|5
1654893830000|2022-06-10 20:43:50|158860.8|158730.8|158863.1|158733.1|158863.1|158733.1|158858.5|158728.5|3
1654893840000|2022-06-10 20:44:00|158858.9|158728.9|158857.6|158727.6|158858.9|158728.9|158857.6|158727.6|2
1654893850000|2022-06-10 20:44:10|158845.3|158715.3|158857.6|158727.6|158861.1|158731.1|158845.3|158715.3|8
1654893860000|2022-06-10 20:44:20|158857.7|158727.7|158809.5|158679.5|158882|158733.9|158805.7|158537.5|11
1654893870000|2022-06-10 20:44:30|158809.4|158679.4|158777.3|158647.3|158871.4|158683.7|158766.1|158510.4|24
1654893880000|2022-06-10 20:44:40|158792.6|158662.6|158798.9|158668.9|158830.7|158671.2|158717.1|158504.6|12
1654893890000|2022-06-10 20:44:50|158791.3|158661.3|158791.4|158661.4|158798.9|158668.9|158748.5|158618.5|10
1654893900000|2022-06-10 20:45:00|158791.8|158661.8|158783.3|158653.3|158801.2|158671.2|158782.7|158652.7|22
1654893910000|2022-06-10 20:45:10|158784.8|158654.8|158792.7|158662.7|158796.9|158666.9|158784.1|158654.1|17
1654893920000|2022-06-10 20:45:20|158792.5|158662.5|158785.4|158655.4|158793.7|158663.7|158750.6|158620.6|19
1654893930000|2022-06-10 20:45:30|158784.9|158654.9|158722.6|158592.6|158784.9|158654.9|158699.7|158569.7|27
1654893940000|2022-06-10 20:45:40|158707.6|158577.6|158725.8|158595.8|158732.1|158602.1|158707.6|158577.6|20
1654893950000|2022-06-10 20:45:50|158711.8|158581.8|158714.6|158584.6|158734.4|158604.4|158711.8|158581.8|14
1654893960000|2022-06-10 20:46:00|158727.7|158597.7|158733.3|158603.3|158733.3|158603.3|158711.5|158581.5|13
1654893970000|2022-06-10 20:46:10|158717.1|158587.1|158714.8|158584.8|158734.9|158604.9|158714.8|158584.8|9
1654893980000|2022-06-10 20:46:20|158714.6|158584.6|158713.1|158583.1|158728.2|158598.2|158713.1|158583.1|6
1654893990000|2022-06-10 20:46:30|158714.7|158584.7|158729.8|158599.8|158729.8|158599.8|158713.4|158583.4|8
1654894000000|2022-06-10 20:46:40|158718.1|158588.1|158725.3|158595.3|158726.2|158596.2|158712.5|158582.5|4
1654894010000|2022-06-10 20:46:50|158714.9|158584.9|158717.2|158587.2|158717.2|158587.2|158711.4|158581.4|4
1654894020000|2022-06-10 20:47:00|158724.9|158594.9|158714.6|158584.6|158724.9|158594.9|158714.6|158584.6|3
1654894030000|2022-06-10 20:47:10|158717.2|158587.2|158715|158585|158725.2|158595.2|158711|158581|8
1654894040000|2022-06-10 20:47:20|158714.4|158584.4|158702.4|158572.4|158714.6|158584.6|158701.4|158571.4|6
1654894050000|2022-06-10 20:47:30|158705.8|158575.8|158705.4|158575.4|158709.4|158579.4|158704.3|158574.3|18
1654894060000|2022-06-10 20:47:40|158706.3|158576.3|158708.3|158578.3|158709.6|158579.6|158704.8|158574.8|20
1654894070000|2022-06-10 20:47:50|158713.8|158583.8|158711.2|158581.2|158714.2|158584.2|158706.1|158576.1|16
1654894080000|2022-06-10 20:48:00|158717.9|158587.9|158596.4|158466.4|158898.2|158655|158596.4|158394.8|30
1654894090000|2022-06-10 20:48:10|158651.3|158521.3|158859.2|158546.3|158898.1|158586.6|158644.7|158457.6|30
1654894100000|2022-06-10 20:48:20|158859.3|158546.2|158674.9|158544.9|158877|158618.1|158639.7|158425|22
1654894110000|2022-06-10 20:48:30|158666.9|158536.9|158697.8|158567.8|158957.2|158615.2|158611.2|158425|38
1654894120000|2022-06-10 20:48:40|158678.6|158548.6|158678.1|158548.1|158687.4|158557.4|158623.9|158493.9|40
1654894130000|2022-06-10 20:48:50|158685.9|158555.9|158690.9|158560.9|158700.8|158570.8|158641.2|158511.2|40
1654894140000|2022-06-10 20:49:00|158680.5|158550.5|158677.5|158547.5|158711.2|158581.2|158669.8|158539.8|40
1654894150000|2022-06-10 20:49:10|158679.9|158549.9|158665.6|158535.6|158763.4|158562.9|158642.7|158456.1|39
1654894160000|2022-06-10 20:49:20|158679.2|158549.2|158883.8|158549.9|158887.9|158602.8|158677.7|158516.7|32
1654894170000|2022-06-10 20:49:30|158884.8|158548.6|158854|158548.4|158884.8|158550.6|158851.5|158546.7|15
1654894180000|2022-06-10 20:49:40|158852|158550.3|158852|158550.2|158859.6|158550.8|158851.2|158539.7|9
1654894190000|2022-06-10 20:49:50|158851.3|158550.8|158847.7|158548.1|158855|158550.8|158840.6|158540.2|5
1654894200000|2022-06-10 20:50:00|158831.1|158527.3|158923.8|158581.8|158936.4|158594.4|158830.4|158504|21
1654894210000|2022-06-10 20:50:10|158924|158582|158901.8|158559.8|158924|158582|158872.3|158530.3|17
1654894220000|2022-06-10 20:50:20|158916.3|158574.3|158923.5|158581.5|158923.5|158581.5|158916.3|158574.3|8
1654894230000|2022-06-10 20:50:30|158916.1|158574.1|158921.5|158579.5|158921.5|158579.5|158916.1|158574.1|2
1654894240000|2022-06-10 20:50:40|158917.2|158575.2|158921.8|158579.8|158921.8|158579.8|158917.2|158575.2|2
1654894250000|2022-06-10 20:50:50|158923.5|158581.5|158923.5|158581.5|158923.5|158581.5|158923.5|158581.5|1
1654894260000|2022-06-10 20:51:00|158917.2|158575.2|158921.6|158579.6|158921.6|158579.6|158916.9|158574.9|6
1654894270000|2022-06-10 20:51:10|158922.9|158580.9|158923|158581|158923|158581|158922.9|158580.9|2
1654894280000|2022-06-10 20:51:20|158917.2|158575.2|158921.7|158579.7|158921.7|158579.7|158917|158575|3
1654894290000|2022-06-10 20:51:30|158921.8|158579.8|158922.6|158580.6|158922.6|158580.6|158920.2|158578.2|3
1654894300000|2022-06-10 20:51:40|158911.8|158569.8|158917.7|158575.7|158919|158577|158911.8|158569.8|3
1654894310000|2022-06-10 20:51:50|158921.9|158579.9|158913|158571|158921.9|158579.9|158913|158571|3
1654894320000|2022-06-10 20:52:00|158917.3|158575.3|158920.8|158578.8|158921.3|158579.3|158916.6|158574.6|5
1654894330000|2022-06-10 20:52:10|158921.7|158579.7|158910|158568|158921.7|158579.7|158910|158568|5
1654894340000|2022-06-10 20:52:20|158910.3|158568.3|158887.9|158545.9|158910.3|158568.3|158887.9|158545.9|2
1654894350000|2022-06-10 20:52:30|158887.2|158545.2|158888.1|158546.1|158888.1|158546.1|158887.2|158545.2|3
1654894360000|2022-06-10 20:52:40|158888.2|158546.2|158919.4|158577.4|158919.4|158577.4|158888.2|158546.2|4
1654894370000|2022-06-10 20:52:50|158909.4|158567.4|158919.6|158577.6|158919.6|158577.6|158909.4|158567.4|3
1654894380000|2022-06-10 20:53:00|158918.9|158576.9|158917.4|158575.4|158921.8|158579.8|158901.5|158559.5|7
1654894390000|2022-06-10 20:53:10|158809.1|158467.1|158924.2|158582.2|158935.5|158593.5|158809.1|158467.1|3
1654894400000|2022-06-10 20:53:20|158809.1|158467.1|158809.1|158467.1|158809.1|158467.1|158809.1|158467.1|1
1654894420000|2022-06-10 20:53:40|158923.5|158581.5|158902.7|158560.7|158923.5|158581.5|158902.7|158560.7|2
1654894430000|2022-06-10 20:53:50|158905.1|158563.1|158920.3|158578.3|158921.5|158579.5|158875.3|158533.3|6
1654894440000|2022-06-10 20:54:00|158916.5|158574.5|158923.5|158581.5|158923.5|158581.5|158900.8|158558.8|5
1654894450000|2022-06-10 20:54:10|158905.4|158563.4|158845.5|158503.5|158905.4|158563.4|158808.7|158466.7|3
1654894460000|2022-06-10 20:54:20|158866|158524|158866|158524|158866|158524|158866|158524|1
1654894470000|2022-06-10 20:54:30|158923.5|158581.5|158923.5|158581.5|158923.5|158581.5|158923.5|158581.5|1
1654894480000|2022-06-10 20:54:40|158875.3|158533.3|158875.3|158533.3|158875.3|158533.3|158875.3|158533.3|1
1654894490000|2022-06-10 20:54:50|158808.7|158466.7|158923.2|158581.2|158923.2|158581.2|158808.7|158466.7|6
1654894500000|2022-06-10 20:55:00|158918.5|158576.5|158875|158533|158918.5|158576.5|158875|158533|5
1654894510000|2022-06-10 20:55:10|158874.9|158532.9|158905.5|158563.5|158905.5|158563.5|158874.9|158532.9|2
1654894520000|2022-06-10 20:55:20|158935.5|158593.5|158923.3|158581.3|158935.5|158593.5|158922.6|158580.6|6
1654894530000|2022-06-10 20:55:30|158923.2|158581.2|158918.7|158576.7|158923.7|158581.7|158918.7|158576.7|6
1654894540000|2022-06-10 20:55:40|158922.3|158580.3|158922|158580|158922.3|158580.3|158917.7|158575.7|4
1654894550000|2022-06-10 20:55:50|158922.9|158580.9|158923.4|158581.4|158923.4|158581.4|158914.1|158572.1|5
1654894560000|2022-06-10 20:56:00|158920.2|158578.2|158917.9|158575.9|158922.7|158580.7|158912.9|158570.9|7
1654894570000|2022-06-10 20:56:10|158922.1|158580.1|158923|158581|158923|158581|158916.1|158574.1|5
1654894580000|2022-06-10 20:56:20|158921.6|158579.6|158918.7|158576.7|158923.5|158581.5|158918.7|158576.7|6
1654894590000|2022-06-10 20:56:30|158921.6|158579.6|158921.6|158579.6|158921.6|158579.6|158921.6|158579.6|1
1654894600000|2022-06-10 20:56:40|158910.9|158568.9|158921.3|158579.3|158923.2|158581.2|158910.6|158568.6|8
1654894610000|2022-06-10 20:56:50|158912.4|158570.4|158875.3|158533.3|158923.5|158581.5|158875.3|158533.3|5
1654894620000|2022-06-10 20:57:00|158873.1|158531.1|158923.2|158581.2|158923.2|158581.2|158873.1|158531.1|6
1654894630000|2022-06-10 20:57:10|158923.5|158581.5|158908.3|158566.3|158923.6|158581.6|158908.3|158566.3|5
1654894640000|2022-06-10 20:57:20|158897.2|158555.2|158912.8|158570.8|158912.8|158570.8|158897.2|158555.2|5
1654894650000|2022-06-10 20:57:30|158913.1|158571.1|158801.5|158459.5|158913.2|158571.2|158801.5|158459.5|5
1654894660000|2022-06-10 20:57:40|158922.5|158580.5|158913.1|158571.1|158922.5|158580.5|158913|158571|6
1654894670000|2022-06-10 20:57:50|158922.5|158580.5|158908.2|158566.2|158922.5|158580.5|158908.2|158566.2|4
1654894680000|2022-06-10 20:58:00|158908.5|158566.5|158908.7|158566.7|158909|158567|158908.5|158566.5|3
1654894690000|2022-06-10 20:58:10|158913.2|158571.2|158913.2|158571.2|158913.2|158571.2|158913.2|158571.2|1
1654894700000|2022-06-10 20:58:20|158923.5|158581.5|158908.1|158566.1|158923.5|158581.5|158908.1|158566.1|2
1654894710000|2022-06-10 20:58:30|158904.1|158562.1|158903.1|158561.1|158904.2|158562.2|158903.1|158561.1|3
1654894720000|2022-06-10 20:58:40|158912|158570|158912.5|158570.5|158912.5|158570.5|158912|158570|2
1654894730000|2022-06-10 20:58:50|158912.6|158570.6|158904.1|158562.1|158912.8|158570.8|158904.1|158562.1|3
1655064000000|2022-06-12 20:00:00|158739.7|158347.7|158739.7|158347.7|158739.7|158347.7|158739.7|158347.7|1
1655064450000|2022-06-12 20:07:30|158950|158600|158950|158600|158950|158600|158950|158600|1
1655067670000|2022-06-12 21:01:10|158925|158625|158925|158625|158925|158625|158925|158625|1
1655068690000|2022-06-12 21:18:10|158849.4|158507.4|158458.6|158146.1|158849.4|158507.4|158426|158145.4|4
1655068700000|2022-06-12 21:18:20||158148.1||158155||158155||158148.1|5
1655068710000|2022-06-12 21:18:30|158529.1|158187.1|158458.6|158160.5|158529.1|158187.1|158458.6|158158.8|4
1655068720000|2022-06-12 21:18:40|158450.4|158162|158472.7|158268.2|158472.7|158298.9|158428.9|158162|5
1655068730000|2022-06-12 21:18:50||158270||158271.7||158271.7||158270|2
1655068740000|2022-06-12 21:19:00|158438.1|158308.1|158438.9|158308.9|158438.9|158308.9|158438.1|158308.1|2
1655068750000|2022-06-12 21:19:10|158439.6|158309.6|158437.2|158307.2|158439.6|158309.6|158437.2|158307.2|2
1655068760000|2022-06-12 21:19:20|158438|158308|158438|158308|158438|158308|158438|158308|1
1655068770000|2022-06-12 21:19:30|158438.8|158308.8|158446.3|158316.3|158446.3|158316.3|158438.8|158308.8|2
1655068780000|2022-06-12 21:19:40|158561.2|158219.2|158447.2|158317.2|158561.2|158317.2|158446.8|158213.7|4
1655068790000|2022-06-12 21:19:50|158447.6|158317.6|158963|158621|158992|158650|158447.6|158317.6|4
1655068800000|2022-06-12 21:20:00|159106.8|158764.8|158948|158606|159106.8|158764.8|158948|158606|4
1655068820000|2022-06-12 21:20:20|158930.5|158588.5|158930.5|158588.5|158930.5|158588.5|158930.5|158588.5|1
1655068850000|2022-06-12 21:20:50|158967|158625|158967|158625|158967|158625|158967|158625|1
1655068860000|2022-06-12 21:21:00|159046.2|158704.2|159046.2|158704.2|159046.2|158704.2|159046.2|158704.2|1
1655068870000|2022-06-12 21:21:10|158930.5|158588.5|158930.5|158588.5|158930.5|158588.5|158930.5|158588.5|1
1655069020000|2022-06-12 21:23:40|158956.1|158614.1|158930.5|158588.5|158956.1|158614.1|158930.5|158588.5|2
1655069190000|2022-06-12 21:26:30|159014|158672|158996|158654|159042.8|158700.8|158996|158654|4
1655069200000|2022-06-12 21:26:40|158989|158647|158963.3|158621.3|158997|158655|158963.3|158621.3|4
1655069220000|2022-06-12 21:27:00|159011|158669|158996|158654|159011|158669|158996|158654|2
1655069230000|2022-06-12 21:27:10|159009|158667|158930.5|158588.5|159009|158667|158930.5|158588.5|4
1655069260000|2022-06-12 21:27:40|158978.8|158636.8|158969.8|158627.8|158978.8|158636.8|158969.8|158627.8|2
1655069270000|2022-06-12 21:27:50|158996|158654|158996|158654|159011|158669|158996|158654|3
1655069280000|2022-06-12 21:28:00|158930.5|158588.5|158996|158654|159011|158669|158930.5|158588.5|3
1655069300000|2022-06-12 21:28:20|158956.1|158614.1|158966.4|158624.4|158966.4|158624.4|158956.1|158614.1|2
1655069310000|2022-06-12 21:28:30|158930.5|158588.5|158930.5|158588.5|158930.5|158588.5|158930.5|158588.5|1
1655069330000|2022-06-12 21:28:50|159011|158669|158996|158654|159011|158669|158996|158654|2
1655069340000|2022-06-12 21:29:00|158946.9|158604.9|158996|158654|158996|158654|158946.9|158604.9|3
1655069350000|2022-06-12 21:29:10|159129.9|158787.9|159129.9|158787.9|159129.9|158787.9|159129.9|158787.9|1
1655069360000|2022-06-12 21:29:20|158956.1|158614.1|158966.4|158624.4|158966.4|158624.4|158956.1|158614.1|2
1655069370000|2022-06-12 21:29:30|158930.5|158588.5|158930.5|158588.5|158930.5|158588.5|158930.5|158588.5|1
1655069380000|2022-06-12 21:29:40|158970|158628|158996|158654|158996|158654|158970|158628|2
1655069390000|2022-06-12 21:29:50|158930.5|158588.5|158930.5|158588.5|158930.5|158588.5|158930.5|158588.5|1
1655069410000|2022-06-12 21:30:10|158966.4|158624.4|158966.4|158624.4|158966.4|158624.4|158966.4|158624.4|1
1655069420000|2022-06-12 21:30:20|158930.5|158588.5|158930.5|158588.5|158930.5|158588.5|158930.5|158588.5|1
1655070180000|2022-06-12 21:43:00|158975|158675|158975|158675|158975|158675|158975|158675|1
1655070200000|2022-06-12 21:43:20|158930.5|158588.5|158930.5|158588.5|158930.5|158588.5|158930.5|158588.5|1
1655070250000|2022-06-12 21:44:10|158930.2|158588.2|158976|158676|158976|158676|158930.2|158588.2|2
1655070300000|2022-06-12 21:45:00|158930.2|158588.2|158930.3|158588.3|158930.3|158588.3|158930.2|158588.2|2
1655070360000|2022-06-12 21:46:00|158930.4|158588.4|158930.4|158588.4|158930.4|158588.4|158930.4|158588.4|1
1655070400000|2022-06-12 21:46:40|159039.7|158697.7|159039.7|158697.7|159039.7|158697.7|159039.7|158697.7|1
1655070410000|2022-06-12 21:46:50|158966.8|158624.8|159039.7|158697.7|159039.7|158697.7|158966.8|158624.8|2
1655070420000|2022-06-12 21:47:00|158930.3|158588.3|158977.2|158635.2|158977.2|158635.2|158930.3|158588.3|2
1655070430000|2022-06-12 21:47:10|158995.9|158653.9|158995.9|158653.9|158995.9|158653.9|158995.9|158653.9|1
1655070440000|2022-06-12 21:47:20|159039.7|158697.7|159039.7|158697.7|159039.7|158697.7|159039.7|158697.7|1
1655070500000|2022-06-12 21:48:20|158945.9|158603.9|158985|158643|158985|158643|158945.9|158603.9|2
1655070510000|2022-06-12 21:48:30|158996|158654|158996|158654|158996|158654|158996|158654|1
1655070520000|2022-06-12 21:48:40|159039.7|158697.7|158996|158654|159039.7|158697.7|158930.3|158588.3|3
1655070540000|2022-06-12 21:49:00|159039.7|158697.7|159039.7|158697.7|159039.7|158697.7|159039.7|158697.7|1
1655070650000|2022-06-12 21:50:50|159039.4|158697.4|159002.4|158660.4|159039.4|158697.4|158987.8|158645.8|3
1655070660000|2022-06-12 21:51:00|159010.5|158668.5|159030.2|158688.2|159030.2|158688.2|159010.5|158668.5|2
1655070670000|2022-06-12 21:51:10|158966.6|158624.6|159029.7|158687.7|159029.7|158687.7|158966.6|158624.6|4
1655070680000|2022-06-12 21:51:20|159027.3|158685.3|159029.7|158687.7|159029.7|158687.7|159025.4|158683.4|3
1655070700000|2022-06-12 21:51:40|159038.3|158696.3|159038.3|158696.3|159038.3|158696.3|159038.3|158696.3|1
1655070760000|2022-06-12 21:52:40|159037.6|158695.6|159037.6|158695.6|159037.6|158695.6|159037.6|158695.6|1
1655070790000|2022-06-12 21:53:10|159076.8|158734.8|159037.6|158695.6|159076.8|158734.8|159037.6|158695.6|3
1655070820000|2022-06-12 21:53:40|159038.7|158696.7|159039.7|158697.7|159039.7|158697.7|159023.7|158681.7|3
1655070870000|2022-06-12 21:54:30|159089.2|158747.2|159039.7|158697.7|159089.2|158747.2|159039.7|158697.7|3
1655070910000|2022-06-12 21:55:10|159039.5|158697.5|159027.8|158685.8|159039.5|158697.5|159023.3|158681.3|3
1655070920000|2022-06-12 21:55:20|159039.3|158697.3|159039.3|158697.3|159039.3|158697.3|159039.3|158697.3|1
1655070960000|2022-06-12 21:56:00|159038.5|158696.5|159037.6|158695.6|159038.5|158696.5|159037.6|158695.6|2
1655070970000|2022-06-12 21:56:10|159022.6|158680.6|159029.2|158687.2|159029.2|158687.2|159022.6|158680.6|2
1655070980000|2022-06-12 21:56:20|159026.9|158684.9|159029.2|158687.2|159029.2|158687.2|159026.9|158684.9|2
1655070990000|2022-06-12 21:56:30|159037.6|158695.6|159037.6|158695.6|159037.6|158695.6|159037.6|158695.6|1
1655071010000|2022-06-12 21:56:50|159020.2|158678.2|159020.2|158678.2|159020.2|158678.2|159020.2|158678.2|1
1655071020000|2022-06-12 21:57:00|159012.5|158670.5|159025.1|158683.1|159037.6|158695.6|159012.5|158670.5|6
1655071030000|2022-06-12 21:57:10|159029.2|158687.2|159029.2|158687.2|159029.2|158687.2|159026.9|158684.9|3
1655071040000|2022-06-12 21:57:20|159037.6|158695.6|159061.1|158719.1|159081.7|158739.7|159037.6|158695.6|4
1655071050000|2022-06-12 21:57:30|158980.8|158638.8|159021|158679|159021|158679|158980.8|158638.8|4
1655071060000|2022-06-12 21:57:40|159027.2|158685.2|159018.3|158676.3|159027.2|158685.2|159009.9|158667.9|5
1655071070000|2022-06-12 21:57:50|158982.7|158640.7|158998.1|158656.1|158998.1|158656.1|158982.7|158640.7|4
1655071080000|2022-06-12 21:58:00|158997|158655|159022.2|158680.2|159023.6|158681.6|158997|158655|16
1655071090000|2022-06-12 21:58:10|159021.7|158679.7|159022.6|158680.6|159022.6|158680.6|159020.1|158678.1|15
1655071100000|2022-06-12 21:58:20|159026.3|158684.3|159019.4|158677.4|159032.3|158690.3|159016.6|158674.6|16
1655071110000|2022-06-12 21:58:30|159020.7|158678.7|159019.8|158677.8|159021.1|158679.1|159017.2|158675.2|14
1655071120000|2022-06-12 21:58:40|158981.8|158639.8|159004|158662|159004.1|158662.1|158977.8|158635.8|14
1655071130000|2022-06-12 21:58:50|159002.2|158660.2|159040.3|158698.3|159057.8|158715.8|159002|158660|13
1655071140000|2022-06-12 21:59:00|159039.7|158697.7|159041|158699|159041|158699|159039.7|158697.7|10
1655071150000|2022-06-12 21:59:10|159040.3|158698.3|159041.3|158699.3|159041.3|158699.3|159040.2|158698.2|12
1655071160000|2022-06-12 21:59:20|158980.3|158638.3|159021.8|158679.8|159023.9|158681.9|158980.3|158638.3|7
1655071170000|2022-06-12 21:59:30|159023.1|158681.1|159022.3|158680.3|159023.1|158681.1|159017.3|158675.3|9
1655071180000|2022-06-12 21:59:40|158976.3|158634.3|159007.2|158665.2|159007.2|158665.2|158976.3|158634.3|9
1655071190000|2022-06-12 21:59:50|159005.5|158663.5|159043.8|158701.8|159043.8|158701.8|159005.5|158663.5|7
1655071200000|2022-06-12 22:00:00|159054.4|158712.4|158997|158655|159054.4|158712.4|158991.6|158649.6|19
1655071210000|2022-06-12 22:00:10|158996.3|158654.3|158996.8|158654.8|158997|158655|158996.3|158654.3|4
1655071220000|2022-06-12 22:00:20|158979.6|158637.6|158999.9|158657.9|158999.9|158657.9|158979.6|158637.6|17
1655071230000|2022-06-12 22:00:30|158999.7|158657.7|158927.7|158585.7|159032.2|158690.2|158927.7|158585.7|17
1655071240000|2022-06-12 22:00:40|158962|158662|158962|158662|158962|158662|158962|158662|1
1655071250000|2022-06-12 22:00:50|158847|158505|159017.9|158675.9|159017.9|158675.9|158843.3|158501.3|8
1655071260000|2022-06-12 22:01:00|159002.4|158660.4|158984|158642|159006.4|158664.4|158965.9|158623.9|27
1655071270000|2022-06-12 22:01:10|158983.9|158641.9|158990.8|158648.8|158996.2|158654.2|158975.1|158633.1|13
1655071280000|2022-06-12 22:01:20|158996.2|158654.2|158965|158665|158996.2|158665|158965|158632|10
1655071290000|2022-06-12 22:01:30|158986|158644|158986|158644|158986|158644|158986|158644|1
1655071310000|2022-06-12 22:01:50|158996|158654|158996|158654|159053.9|158711.9|158996|158654|11
1655071320000|2022-06-12 22:02:00|159054.4|158712.4|158996.2|158654.2|159054.4|158712.4|158939.6|158597.6|16
1655071330000|2022-06-12 22:02:10|159054.2|158712.2|158996|158654|159061.4|158719.4|158973.9|158631.9|8
1655071340000|2022-06-12 22:02:20|158991|158649|158986|158644|158992|158650|158986|158644|3
1655071350000|2022-06-12 22:02:30|159058.1|158716.1|159057.9|158715.9|159058.1|158716.1|159057.9|158715.9|2
1655071360000|2022-06-12 22:02:40|159057.4|158715.4|159058|158716|159058|158716|158995.9|158653.9|3
1655071370000|2022-06-12 22:02:50|159017.9|158675.9|159056.8|158714.8|159056.8|158714.8|159017.9|158675.9|4
1655071380000|2022-06-12 22:03:00|159056.5|158714.5|158992.1|158650.1|159056.5|158714.5|158992.1|158650.1|8
1655071390000|2022-06-12 22:03:10|159032.3|158690.3|159055.3|158713.3|159055.5|158713.5|159032.3|158690.3|3
1655071400000|2022-06-12 22:03:20|159055.1|158713.1|158988|158646|159055.1|158713.1|158977.6|158635.6|5
1655071410000|2022-06-12 22:03:30|158965.3|158623.3|158960.5|158618.5|158965.3|158623.3|158960.5|158618.5|3
1655071420000|2022-06-12 22:03:40|158996|158654|158996|158654|158996|158654|158996|158654|1
1655071430000|2022-06-12 22:03:50|159056.1|158714.1|159056.1|158714.1|159056.1|158714.1|159056.1|158714.1|1
1655071440000|2022-06-12 22:04:00|158957.2|158615.2|158944|158602|159026.8|158684.8|158944|158602|10
1655071460000|2022-06-12 22:04:20|158996|158654|158986|158644|159056.7|158714.7|158943.1|158601.1|5
1655071470000|2022-06-12 22:04:30|159029.8|158687.8|159003.1|158661.1|159029.8|158687.8|159003.1|158661.1|2
1655071480000|2022-06-12 22:04:40|159029.7|158687.7|159009.9|158667.9|159058.6|158716.6|158997|158655|9
1655071490000|2022-06-12 22:04:50|159058.8|158716.8|159012.1|158670.1|159059.2|158717.2|159007.7|158665.7|7
1655071500000|2022-06-12 22:05:00|158998.4|158656.4|158999.9|158657.9|159058.1|158716.1|158998.4|158656.4|9
1655071510000|2022-06-12 22:05:10|159045.3|158703.3|159017.5|158675.5|159057.8|158715.8|158981.1|158639.1|13
1655071520000|2022-06-12 22:05:20|159037.6|158695.6|158997|158655|159057.6|158715.6|158986|158644|11
1655071530000|2022-06-12 22:05:30|159003|158661|159003|158661|159003|158661|159003|158661|1
1655071540000|2022-06-12 22:05:40|159002.9|158660.9|159002.6|158660.6|159014.4|158672.4|158997|158655|6
1655071550000|2022-06-12 22:05:50|159002.5|158660.5|159002.3|158660.3|159002.5|158660.5|159002.3|158660.3|3
1655071560000|2022-06-12 22:06:00|158997|158655|158965|158665|158997|158665|158965|158655|2
1655071570000|2022-06-12 22:06:10|158997|158655|158997|158655|159008.6|158666.6|158997|158655|3
1655071580000|2022-06-12 22:06:20|158997.4|158655.4|158997.4|158655.4|158997.4|158655.4|158997.4|158655.4|1
1655071590000|2022-06-12 22:06:30|158997|158655|158997|158655|158997|158655|158997|158655|1
1655071600000|2022-06-12 22:06:40|158997.8|158655.8|158997.8|158655.8|158997.8|158655.8|158997.8|158655.8|1
1655071610000|2022-06-12 22:06:50|158997|158655|158997|158655|158997|158655|158997|158655|1
1655071620000|2022-06-12 22:07:00|158996.9|158654.9|158997.8|158655.8|159007.8|158665.8|158996.9|158654.9|3
1655071630000|2022-06-12 22:07:10|158997.7|158655.7|158997.7|158655.7|158997.7|158655.7|158997.7|158655.7|1
1655071640000|2022-06-12 22:07:20|158997|158655|158997|158655|158997|158655|158997|158655|1
1655071670000|2022-06-12 22:07:50|158996|158654|158996|158654|158996|158654|158996|158654|1
1655071680000|2022-06-12 22:08:00|158997.6|158655.6|158997.6|158655.6|158997.6|158655.6|158997.6|158655.6|1
1655071690000|2022-06-12 22:08:10|158997|158655|158997|158655|158997|158655|158997|158655|1
1655071740000|2022-06-12 22:09:00|158997.5|158655.5|158997.5|158655.5|158997.5|158655.5|158997.5|158655.5|1
1655071750000|2022-06-12 22:09:10|158996.2|158654.2|158997.5|158655.5|158997.5|158655.5|158996.2|158654.2|3
1655071780000|2022-06-12 22:09:40|158996.4|158654.4|158998.6|158656.6|159005.3|158663.3|158996.4|158654.4|4
1655071790000|2022-06-12 22:09:50|158996|158654|158997|158655|158997.5|158655.5|158996|158654|3
1655071800000|2022-06-12 22:10:00|159486.8|159144.8|159486.8|159144.8|159486.8|159144.8|159486.8|159144.8|1
1655071810000|2022-06-12 22:10:10|158997|158655|158996.6|158654.6|158997|158655|158996.6|158654.6|2
1655071820000|2022-06-12 22:10:20|158997|158655|158997.1|158655.1|158997.1|158655.1|158986.9|158644.9|4
1655071830000|2022-06-12 22:10:30|158996.3|158654.3|158996.3|158654.3|158996.3|158654.3|158996.3|158654.3|1
1655071850000|2022-06-12 22:10:50|158997.4|158655.4|158998.4|158656.4|158998.4|158656.4|158997.4|158655.4|2
1655071870000|2022-06-12 22:11:10|158997.4|158655.4|158997.4|158655.4|158997.4|158655.4|158997.4|158655.4|1
1655071890000|2022-06-12 22:11:30|158997.2|158655.2|158935|158635|158997.2|158655.2|158935|158619.3|4
1655071940000|2022-06-12 22:12:20|158885.9|158543.9|158885.9|158543.9|158885.9|158543.9|158885.9|158543.9|1
1655071950000|2022-06-12 22:12:30|158938|158638|158928|158628|158938|158638|158928|158628|2
1655071990000|2022-06-12 22:13:10|158888|158546|158888|158546|158888|158546|158888|158546|1
1655072050000|2022-06-12 22:14:10|158878.4|158536.4|158878.4|158536.4|158878.4|158536.4|158878.4|158536.4|1
1655072070000|2022-06-12 22:14:30|158976|158676|158922|158622|158976|158676|158922|158622|3
1655072100000|2022-06-12 22:15:00|158937.8|158595.8|158903|158561|158943.5|158601.5|158903|158561|3
1655072110000|2022-06-12 22:15:10|158915.9|158573.9|158927.2|158585.2|158932.3|158590.3|158915.9|158573.9|3
1655072120000|2022-06-12 22:15:20|158882.1|158540.1|158882.1|158540.1|158882.1|158540.1|158882.1|158540.1|1
1655072160000|2022-06-12 22:16:00|158819.1|158477.1|158858|158516|158858|158516|158819.1|158477.1|2
1655072170000|2022-06-12 22:16:10|158922|158580|158922|158580|158922|158580|158922|158580|1
1655072210000|2022-06-12 22:16:50|158835.8|158493.8|158835.8|158493.8|158835.8|158493.8|158835.8|158493.8|1
1655072230000|2022-06-12 22:17:10|158903.8|158561.8|158908.5|158566.5|158908.5|158566.5|158890.8|158548.8|8
1655072240000|2022-06-12 22:17:20|158898.8|158556.8|158913.3|158571.3|158922.3|158580.3|158898.8|158556.8|7
1655072250000|2022-06-12 22:17:30|158932.3|158590.3|158930.3|158588.3|158932.3|158590.3|158930.3|158588.3|2
1655072260000|2022-06-12 22:17:40|158930|158588|158930|158588|158930|158588|158930|158588|1
1655072270000|2022-06-12 22:17:50|158865.9|158523.9|158898.4|158556.4|158898.4|158556.4|158865.9|158523.9|9
1655072280000|2022-06-12 22:18:00|158907.5|158565.5|158909.3|158567.3|158909.3|158567.3|158898.5|158556.5|6
1655072290000|2022-06-12 22:18:10|158903.1|158561.1|158903.1|158561.1|158903.1|158561.1|158903.1|158561.1|1
1655072300000|2022-06-12 22:18:20|158899.6|158557.6|158944.4|158602.4|158944.4|158602.4|158899.6|158557.6|9
1655072320000|2022-06-12 22:18:40|158877.1|158535.1|158877.1|158535.1|158877.1|158535.1|158877.1|158535.1|1
1655072360000|2022-06-12 22:19:20|158909.8|158567.8|158942.5|158600.5|158942.5|158600.5|158909.8|158567.8|2
1655072370000|2022-06-12 22:19:30|158934.5|158592.5|158933.3|158591.3|158934.5|158592.5|158933.3|158591.3|2
1655072380000|2022-06-12 22:19:40|158885.4|158543.4|158900.9|158558.9|158900.9|158558.9|158885.4|158543.4|2
1655072430000|2022-06-12 22:20:30|158932.6|158590.6|158897.3|158555.3|158932.8|158590.8|158897.3|158555.3|3
1655072440000|2022-06-12 22:20:40|158905.5|158563.5|158893.4|158551.4|158914|158572|158893.4|158551.4|4
1655072450000|2022-06-12 22:20:50|158902.2|158560.2|158904.1|158562.1|158917.1|158575.1|158893.7|158551.7|10
1655072480000|2022-06-12 22:21:20|158899.7|158557.7|158944|158602|158944|158602|158899.7|158557.7|2
1655072490000|2022-06-12 22:21:30|158906.9|158564.9|158913.2|158571.2|158915.8|158573.8|158906.9|158564.9|5
1655072500000|2022-06-12 22:21:40|158905.2|158563.2|158923.5|158581.5|158923.5|158581.5|158905.2|158563.2|5
1655072540000|2022-06-12 22:22:20|158904.1|158562.1|158904.1|158562.1|158904.1|158562.1|158904.1|158562.1|1
1655072600000|2022-06-12 22:23:20|158885|158543|158883.6|158541.6|158885|158543|158883.6|158541.6|2
1655072650000|2022-06-12 22:24:10|158907|158565|158919.3|158577.3|158919.3|158577.3|158907|158565|3
1655072660000|2022-06-12 22:24:20|158892.6|158550.6|158911.8|158569.8|158911.8|158569.8|158889.7|158547.7|6
1655072670000|2022-06-12 22:24:30|158906.4|158564.4|158889.1|158547.1|158906.9|158564.9|158860.7|158518.7|5
1655072680000|2022-06-12 22:24:40|158888.5|158546.5|158860.5|158518.5|158894.6|158552.6|158854.8|158512.8|5
1655072710000|2022-06-12 22:25:10|158855.7|158513.7|158855.7|158513.7|158855.7|158513.7|158855.7|158513.7|1
1655072820000|2022-06-12 22:27:00|158871|158529|158907.1|158565.1|158907.1|158565.1|158871|158529|3
1655072830000|2022-06-12 22:27:10|158906.7|158564.7|158906.7|158564.7|158906.7|158564.7|158906.7|158564.7|1
1655072870000|2022-06-12 22:27:50|158902.8|158560.8|158902.8|158560.8|158902.8|158560.8|158902.8|158560.8|1
1655072930000|2022-06-12 22:28:50|158886.7|158544.7|158886.7|158544.7|158886.7|158544.7|158886.7|158544.7|1
1655072980000|2022-06-12 22:29:40|158885.4|158543.4|158883.5|158541.5|158885.4|158543.4|158883.5|158541.5|2
1655072990000|2022-06-12 22:29:50|158897.4|158555.4|158897.4|158555.4|158897.4|158555.4|158897.4|158555.4|1
1655073030000|2022-06-12 22:30:30|158856.4|158514.4|158898.4|158556.4|158898.4|158556.4|158856.4|158514.4|3
1655073080000|2022-06-12 22:31:20|158874.6|158532.6|158888.7|158546.7|158888.7|158546.7|158874.6|158532.6|3
1655073150000|2022-06-12 22:32:30|158859|158517|158879.7|158537.7|158879.7|158537.7|158859|158517|2
1655073200000|2022-06-12 22:33:20|158897|158555|158866.9|158524.9|158897|158555|158866.9|158524.9|3
1655073210000|2022-06-12 22:33:30|158856.2|158514.2|158894|158552|158894|158552|158856.2|158514.2|3
1655073220000|2022-06-12 22:33:40|158842.7|158500.7|158882.1|158540.1|158882.1|158540.1|158842.7|158500.7|5
1655073310000|2022-06-12 22:35:10|158870.2|158528.2|158870.2|158528.2|158870.2|158528.2|158870.2|158528.2|1
1655073320000|2022-06-12 22:35:20|158890.1|158548.1|158887.3|158545.3|158890.1|158548.1|158887.3|158545.3|2
1655073370000|2022-06-12 22:36:10|158863.5|158521.5|158896.8|158554.8|158896.8|158554.8|158863.5|158521.5|2
1655073380000|2022-06-12 22:36:20|158880.2|158538.2|158922.3|158580.3|158922.3|158580.3|158880.2|158538.2|2
1655073420000|2022-06-12 22:37:00|158844.6|158502.6|158844.6|158502.6|158844.6|158502.6|158844.6|158502.6|1
1655073480000|2022-06-12 22:38:00|158812.2|158470.2|158812.2|158470.2|158812.2|158470.2|158812.2|158470.2|1
1655073590000|2022-06-12 22:39:50|158835.5|158493.5|158849.5|158507.5|158849.5|158507.5|158835.5|158493.5|3
1655073600000|2022-06-12 22:40:00|158889|158547|158921.8|158579.8|158921.8|158579.8|158889|158547|2
1655073630000|2022-06-12 22:40:30|158939.6|158597.6|158883.4|158541.4|158939.6|158597.6|158883.4|158541.4|2
1655073690000|2022-06-12 22:41:30|158860.6|158518.6|158873.3|158531.3|158878.5|158536.5|158792.2|158450.2|11
1655073700000|2022-06-12 22:41:40|158878.4|158536.4|158864.1|158522.1|158878.4|158536.4|158851.3|158509.3|14
1655073710000|2022-06-12 22:41:50|158814.5|158472.5|158832.7|158490.7|158832.9|158490.9|158814.5|158472.5|12
1655073720000|2022-06-12 22:42:00|158832.8|158490.8|158879.1|158537.1|158882.3|158540.3|158832.7|158490.7|13
1655073730000|2022-06-12 22:42:10|158874.5|158532.5|158874.4|158532.4|158886.1|158544.1|158828.1|158486.1|12
1655073740000|2022-06-12 22:42:20|158835.4|158493.4|158846.6|158504.6|158864.8|158522.8|158835.4|158493.4|12
1655073750000|2022-06-12 22:42:30|158841.2|158499.2|158841.8|158499.8|158865.6|158523.6|158835.6|158493.6|14
1655073760000|2022-06-12 22:42:40|158850.7|158508.7|158858.6|158516.6|158859|158517|158850.7|158508.7|10
1655073770000|2022-06-12 22:42:50|158858.9|158516.9|158853.5|158511.5|158858.9|158516.9|158846.1|158504.1|10
1655073780000|2022-06-12 22:43:00|158853.1|158511.1|158836.2|158494.2|158879.8|158537.8|158836.2|158494.2|9
1655073790000|2022-06-12 22:43:10|158857.5|158515.5|158870.6|158528.6|158870.6|158528.6|158833.4|158491.4|7
1655073800000|2022-06-12 22:43:20|158879.3|158537.3|158861.4|158519.4|158879.3|158537.3|158826.8|158484.8|9
1655073810000|2022-06-12 22:43:30|158862.4|158520.4|158834.7|158492.7|158862.4|158520.4|158797.7|158455.7|6
1655073820000|2022-06-12 22:43:40|158840|158498|158864.1|158522.1|158864.1|158522.1|158840|158498|7
1655073830000|2022-06-12 22:43:50|158870.7|158528.7|158866.7|158524.7|158870.7|158528.7|158866.7|158524.7|2
1655073840000|2022-06-12 22:44:00|158857|158515|158861.9|158519.9|158862|158520|158857|158515|4
1655073850000|2022-06-12 22:44:10|158865.6|158523.6|158853.4|158511.4|158873.3|158531.3|158852.1|158510.1|6
1655073860000|2022-06-12 22:44:20|158862.7|158520.7|158864.4|158522.4|158864.4|158522.4|158861.2|158519.2|4
1655073870000|2022-06-12 22:44:30|158865.2|158523.2|158868|158526|158868|158526|158860|158518|5
1655073880000|2022-06-12 22:44:40|158860.5|158518.5|158863.7|158521.7|158865.3|158523.3|158860.5|158518.5|4
1655073890000|2022-06-12 22:44:50|158878.4|158536.4|158888.8|158546.8|158888.8|158546.8|158848.5|158506.5|6
1655073900000|2022-06-12 22:45:00|158888.7|158546.7|158869.9|158527.9|158889.4|158547.4|158869.9|158527.9|4
1655073910000|2022-06-12 22:45:10|158848.5|158506.5|158862.6|158520.6|158862.6|158520.6|158840.4|158498.4|8
1655073920000|2022-06-12 22:45:20|158856.2|158514.2|158858.8|158516.8|158863.2|158521.2|158856.2|158514.2|3
1655073930000|2022-06-12 22:45:30|158862.4|158520.4|158863.3|158521.3|158867.4|158525.4|158858.5|158516.5|5
1655073940000|2022-06-12 22:45:40|158866.3|158524.3|158865|158523|158866.3|158524.3|158848.4|158506.4|9
1655073950000|2022-06-12 22:45:50|158868.9|158526.9|158867.8|158525.8|158868.9|158526.9|158865.4|158523.4|4
1655073960000|2022-06-12 22:46:00|158879.9|158537.9|158842.3|158500.3|158879.9|158537.9|158842.3|158500.3|6
1655073970000|2022-06-12 22:46:10|158861.7|158519.7|158861.5|158519.5|158864.8|158522.8|158853|158511|4
1655073980000|2022-06-12 22:46:20|158865.9|158523.9|158857.2|158515.2|158866.3|158524.3|158857.2|158515.2|5
1655073990000|2022-06-12 22:46:30|158862|158520|158866.8|158524.8|158866.8|158524.8|158861.1|158519.1|5
1655074000000|2022-06-12 22:46:40|158878.4|158536.4|158857|158515|158883.4|158541.4|158857|158515|4
1655074010000|2022-06-12 22:46:50|158857.8|158515.8|158875|158533|158891.6|158549.6|158857.8|158515.8|5
1655074020000|2022-06-12 22:47:00|158844.2|158502.2|158844.5|158502.5|158863.4|158521.4|158844.2|158502.2|3
1655074030000|2022-06-12 22:47:10|158855.5|158513.5|158845.7|158503.7|158855.5|158513.5|158831.1|158489.1|9
1655074040000|2022-06-12 22:47:20|158851.3|158509.3|158862.6|158520.6|158866.7|158524.7|158847.7|158505.7|9
1655074050000|2022-06-12 22:47:30|158854.1|158512.1|158833.2|158491.2|158857.1|158515.1|158828.1|158486.1|6
1655074060000|2022-06-12 22:47:40|158846.3|158504.3|158857.5|158515.5|158857.5|158515.5|158841.8|158499.8|5
1655074070000|2022-06-12 22:47:50|158823.8|158481.8|158855.2|158513.2|158855.2|158513.2|158819.1|158477.1|5
1655074080000|2022-06-12 22:48:00|158864.2|158522.2|158858.4|158516.4|158864.2|158522.2|158858.4|158516.4|2
1655074090000|2022-06-12 22:48:10|158863.8|158521.8|158848.6|158506.6|158863.8|158521.8|158833.2|158491.2|3
1655074100000|2022-06-12 22:48:20|158857.2|158515.2|158871.3|158529.3|158871.3|158529.3|158849.3|158507.3|3
1655074110000|2022-06-12 22:48:30|158502.4|158160.4|158856.9|158514.9|158896.8|158554.8|158502.4|158160.4|4
1655074120000|2022-06-12 22:48:40|158896.8|158554.8|158896.8|158554.8|158896.8|158554.8|158896.8|158554.8|1
1655074130000|2022-06-12 22:48:50|158871.3|158529.3|158851.3|158509.3|158871.3|158529.3|158822.8|158480.8|8
1655074140000|2022-06-12 22:49:00|158868.1|158526.1|158851.3|158509.3|158881.5|158539.5|158832.4|158490.4|5
1655074150000|2022-06-12 22:49:10|158858.8|158516.8|158851.2|158509.2|158858.8|158516.8|158835.3|158493.3|6
1655074160000|2022-06-12 22:49:20|158829.6|158487.6|158837.7|158495.7|158839.7|158497.7|158825|158483|6
1655074170000|2022-06-12 22:49:30|158852.5|158510.5|158896.8|158554.8|158896.8|158554.8|158824.8|158482.8|4
1655074180000|2022-06-12 22:49:40|158853.2|158511.2|158853.2|158511.2|158853.2|158511.2|158853.2|158511.2|1
1655074190000|2022-06-12 22:49:50|158821.5|158479.5|158852.5|158510.5|158852.5|158510.5|158811.4|158469.4|6
1655074200000|2022-06-12 22:50:00|158861.4|158519.4|158826.9|158484.9|158861.4|158519.4|158826.9|158484.9|3
1655074210000|2022-06-12 22:50:10|158850.2|158508.2|158896.8|158554.8|158896.8|158554.8|158831.6|158489.6|7
1655074220000|2022-06-12 22:50:20|158803.6|158461.6|158856.4|158514.4|158856.4|158514.4|158802.9|158460.9|7
1655074230000|2022-06-12 22:50:30|158823.4|158481.4|158858.6|158516.6|158858.6|158516.6|158823.4|158481.4|4
1655074240000|2022-06-12 22:50:40|158829|158487|158842.4|158500.4|158842.4|158500.4|158815.8|158473.8|4
1655074250000|2022-06-12 22:50:50|158851.3|158509.3|158895.7|158553.7|158895.7|158553.7|158851.3|158509.3|2
1655074260000|2022-06-12 22:51:00|158822.7|158480.7|158847|158505|158847|158505|158822.7|158480.7|2
1655074270000|2022-06-12 22:51:10|158895.7|158553.7|158895.7|158553.7|158895.7|158553.7|158895.7|158553.7|1
1655074280000|2022-06-12 22:51:20|158809.1|158467.1|158895.7|158553.7|158895.7|158553.7|158809.1|158467.1|3
1655074290000|2022-06-12 22:51:30|158826.4|158484.4|158822.3|158480.3|158852.3|158510.3|158822.3|158480.3|3
1655074300000|2022-06-12 22:51:40|158842.9|158500.9|158844.5|158502.5|158859.4|158517.4|158814.8|158472.8|7
1655074310000|2022-06-12 22:51:50|158866.1|158524.1|158866.1|158524.1|158866.1|158524.1|158859.6|158517.6|3
1655074320000|2022-06-12 22:52:00|158843.2|158501.2|158831.3|158489.3|158848.7|158506.7|158830.2|158488.2|5
1655074330000|2022-06-12 22:52:10|158844.4|158502.4|158861|158519|158861|158519|158844.4|158502.4|4
1655074340000|2022-06-12 22:52:20|158869.4|158527.4|158844.4|158502.4|158884.6|158542.6|158815.6|158473.6|5
1655074350000|2022-06-12 22:52:30|158829.5|158487.5|158833.1|158491.1|158853.2|158511.2|158829.5|158487.5|6
1655074360000|2022-06-12 22:52:40|158849.1|158507.1|158808.9|158466.9|158860.5|158518.5|158754.3|158412.3|6
1655074370000|2022-06-12 22:52:50|158827.2|158485.2|158833.5|158491.5|158843.3|158501.3|158827.2|158485.2|5
1655074380000|2022-06-12 22:53:00|158882|158540|158783.8|158441.8|158882|158540|158739.6|158397.6|4
1655074390000|2022-06-12 22:53:10|158807.4|158465.4|158812.2|158470.2|158816.1|158474.1|158785.3|158443.3|4
1655074400000|2022-06-12 22:53:20|158786.5|158444.5|158792.9|158450.9|158824.4|158482.4|158741|158399|6
1655074410000|2022-06-12 22:53:30|158767.2|158425.2|158757.1|158415.1|158802.2|158460.2|158757.1|158415.1|6
1655074420000|2022-06-12 22:53:40|158799.4|158457.4|158800.8|158458.8|158800.8|158458.8|158799.4|158457.4|2
1655074430000|2022-06-12 22:53:50|158821|158479|158901.6|158559.6|158902|158560|158821|158479|3
1655074440000|2022-06-12 22:54:00|158786.3|158444.3|158902|158560|158902|158560|158767|158425|3
1655074460000|2022-06-12 22:54:20|158819.9|158477.9|158905.9|158563.9|158905.9|158563.9|158793.4|158451.4|4
1655074470000|2022-06-12 22:54:30|158919.6|158577.6|158918.9|158576.9|158948.5|158606.5|158899.1|158557.1|9
1655074500000|2022-06-12 22:55:00|158916.4|158574.4|158723.2|158381.2|158916.4|158574.4|158723.2|158381.2|3
1655074510000|2022-06-12 22:55:10|158686.9|158344.9|158740.9|158398.9|158740.9|158398.9|158686.9|158344.9|6
1655074520000|2022-06-12 22:55:20|158721.3|158379.3|158734.2|158392.2|158734.2|158392.2|158721.3|158379.3|2
1655074530000|2022-06-12 22:55:30|158786.2|158444.2|158800.1|158458.1|158800.1|158458.1|158786.2|158444.2|2
1655074540000|2022-06-12 22:55:40|158809|158467|158859|158517|158909.2|158567.2|158790.7|158448.7|8
1655074550000|2022-06-12 22:55:50|158874.7|158532.7|158856.1|158514.1|158874.7|158532.7|158813.5|158471.5|4
1655074560000|2022-06-12 22:56:00|158823.8|158481.8|158831.3|158489.3|158857.1|158515.1|158811.9|158469.9|13
1655074570000|2022-06-12 22:56:10|158831.4|158489.4|158860.7|158518.7|158860.7|158518.7|158812.3|158470.3|12
1655074580000|2022-06-12 22:56:20|158844.8|158502.8|158844.9|158502.9|158844.9|158502.9|158839.8|158497.8|3
1655074600000|2022-06-12 22:56:40|158925.5|158583.5|158945.1|158603.1|158945.1|158603.1|158925.5|158583.5|2
1655074610000|2022-06-12 22:56:50|158875.5|158533.5|158848.7|158506.7|158896|158554|158839.9|158497.9|13
1655074620000|2022-06-12 22:57:00|158862.8|158520.8|158879.5|158537.5|158884.8|158542.8|158825.3|158483.3|14
1655074630000|2022-06-12 22:57:10|158842.8|158500.8|158835.4|158493.4|158863.7|158521.7|158832|158490|5
1655074640000|2022-06-12 22:57:20|158861.5|158519.5|158846.1|158504.1|158873|158531|158831.1|158489.1|8
1655074650000|2022-06-12 22:57:30|158864.7|158522.7|158839.1|158497.1|158869.1|158527.1|158827.7|158485.7|6
1655074660000|2022-06-12 22:57:40|158879.9|158537.9|158859.7|158517.7|158883.6|158541.6|158839.8|158497.8|6
1655074670000|2022-06-12 22:57:50|158867.5|158525.5|158930.5|158588.5|158933.4|158591.4|158867.3|158525.3|5
1655074680000|2022-06-12 22:58:00|158919|158577|158807.3|158465.3|158930.7|158588.7|158807.3|158465.3|7
1655074690000|2022-06-12 22:58:10|158849.2|158507.2|158827.5|158485.5|158872.3|158530.3|158816.3|158474.3|5
1655074700000|2022-06-12 22:58:20|158846.2|158504.2|158921.3|158579.3|158921.3|158579.3|158846.2|158504.2|4
1655074710000|2022-06-12 22:58:30|158912|158570|158931.8|158589.8|158931.8|158589.8|158909.1|158567.1|4
1655074720000|2022-06-12 22:58:40|158842.3|158500.3|158861.2|158519.2|158861.2|158519.2|158787.4|158445.4|7
1655074730000|2022-06-12 22:58:50|158826.7|158484.7|158849.4|158507.4|158860.2|158518.2|158813.3|158471.3|7
1655074740000|2022-06-12 22:59:00|158812.9|158470.9|158839.3|158497.3|158846.9|158504.9|158804.6|158462.6|5
1655074750000|2022-06-12 22:59:10|158790.7|158448.7|158891.8|158549.8|158891.8|158549.8|158790.7|158448.7|5
1655074760000|2022-06-12 22:59:20|158888|158546|158888|158546|158888|158546|158888|158546|1
1655074770000|2022-06-12 22:59:30|158879.8|158537.8|158869.6|158527.6|158889.3|158547.3|158825.7|158483.7|6
1655074780000|2022-06-12 22:59:40|158866|158524|158881.9|158539.9|158881.9|158539.9|158866|158524|2
1655074790000|2022-06-12 22:59:50|158923.2|158581.2|158923.2|158581.2|158923.2|158581.2|158923.2|158581.2|1
1655074800000|2022-06-12 23:00:00|158803.3|158461.3|158924.7|158582.7|158924.7|158582.7|158802.2|158460.2|8
1655074810000|2022-06-12 23:00:10|158927.5|158585.5|158844|158502|158927.5|158585.5|158818.6|158476.6|10
1655074820000|2022-06-12 23:00:20|158858.7|158516.7|158840.6|158498.6|158868.8|158526.8|158833.9|158491.9|7
1655074830000|2022-06-12 23:00:30|158843|158501|158938.5|158596.5|158956.9|158614.9|158835.9|158493.9|17
1655074840000|2022-06-12 23:00:40|158927.1|158585.1|158925.1|158583.1|158937.7|158595.7|158904.9|158562.9|19
1655074850000|2022-06-12 23:00:50|158914|158572|158910.2|158568.2|158932.5|158590.5|158909.3|158567.3|22
1655074860000|2022-06-12 23:01:00|158924.6|158582.6|158925.1|158583.1|158930.2|158588.2|158893.2|158551.2|15
1655074870000|2022-06-12 23:01:10|158941.7|158599.7|158900.2|158558.2|158941.7|158599.7|158871|158529|14
1655074880000|2022-06-12 23:01:20|158913.4|158571.4|158870.3|158528.3|158913.4|158571.4|158867.9|158525.9|14
1655074890000|2022-06-12 23:01:30|158890.5|158548.5|158960.4|158618.4|158990.8|158648.8|158890.4|158548.4|10
1655074900000|2022-06-12 23:01:40|158986.2|158644.2|158931.6|158589.6|158986.2|158644.2|158888.8|158546.8|12
1655074910000|2022-06-12 23:01:50|158909.2|158567.2|158935|158593|158942.5|158600.5|158909.2|158567.2|9
1655074920000|2022-06-12 23:02:00|158934.3|158592.3|158935.1|158593.1|158958.7|158616.7|158898.2|158556.2|8
1655074930000|2022-06-12 23:02:10|158953.4|158611.4|158941.3|158599.3|158953.4|158611.4|158934.5|158592.5|7
1655074940000|2022-06-12 23:02:20|158946.1|158604.1|158928.6|158586.6|158956.1|158614.1|158893.2|158551.2|13
1655074950000|2022-06-12 23:02:30|158927.3|158585.3|158959.6|158617.6|159002.5|158660.5|158927.3|158585.3|6
1655074960000|2022-06-12 23:02:40|158935.8|158593.8|158919.7|158577.7|158966.4|158624.4|158900.3|158558.3|7
1655074970000|2022-06-12 23:02:50|158908.6|158566.6|158947.8|158605.8|158947.8|158605.8|158906.8|158564.8|7
1655074980000|2022-06-12 23:03:00|158930.6|158588.6|158917.5|158575.5|158943.6|158601.6|158902.5|158560.5|22
1655074990000|2022-06-12 23:03:10|158924.5|158582.5|158924.7|158582.7|158934.1|158592.1|158911.2|158569.2|13
1655075000000|2022-06-12 23:03:20|158930.3|158588.3|158916.1|158574.1|158931.8|158589.8|158905.5|158563.5|16
1655075010000|2022-06-12 23:03:30|158916|158574|158890.3|158548.3|158932.6|158590.6|158890|158548|8
1655075020000|2022-06-12 23:03:40|158889.4|158547.4|158903.1|158561.1|158906.2|158564.2|158889.4|158547.4|17
1655075030000|2022-06-12 23:03:50|158904.2|158562.2|158910.2|158568.2|158913.8|158571.8|158875.5|158533.5|10
1655075040000|2022-06-12 23:04:00|158903.1|158561.1|158931.3|158589.3|158931.3|158589.3|158889.9|158547.9|13
1655075050000|2022-06-12 23:04:10|158922.7|158580.7|158915.2|158573.2|158932.8|158590.8|158903.8|158561.8|8
1655075060000|2022-06-12 23:04:20|158921.9|158579.9|158904.5|158562.5|158923.8|158581.8|158904.5|158562.5|8
1655075070000|2022-06-12 23:04:30|158905.3|158563.3|158918.8|158576.8|158920.8|158578.8|158905.3|158563.3|10
1655075080000|2022-06-12 23:04:40|158928.4|158586.4|158928.9|158586.9|158944.3|158602.3|158925.8|158583.8|6
1655075090000|2022-06-12 23:04:50|158924.4|158582.4|158909.4|158567.4|158953.3|158611.3|158896.6|158554.6|7
1655075100000|2022-06-12 23:05:00|158928.2|158586.2|158942.1|158600.1|158958.2|158616.2|158904.6|158562.6|10
1655075110000|2022-06-12 23:05:10|158968.6|158626.6|158929|158587|158968.7|158626.7|158901.6|158559.6|8
1655075120000|2022-06-12 23:05:20|158924.6|158582.6|158926.2|158584.2|158930.2|158588.2|158910.2|158568.2|7
1655075130000|2022-06-12 23:05:30|158906.3|158564.3|158951.4|158609.4|158956.7|158614.7|158906.3|158564.3|14
1655075140000|2022-06-12 23:05:40|158953.2|158611.2|158866.8|158524.8|158955.4|158613.4|158866.8|158524.8|5
1655075150000|2022-06-12 23:05:50|158989.9|158647.9|158900.1|158558.1|158989.9|158647.9|158851.8|158509.8|10
1655075160000|2022-06-12 23:06:00|158892.1|158550.1|158920.5|158578.5|158924.3|158582.3|158892.1|158550.1|5
1655075170000|2022-06-12 23:06:10|158927.1|158585.1|158952.7|158610.7|158952.7|158610.7|158868.1|158526.1|7
1655075180000|2022-06-12 23:06:20|158976.7|158634.7|158938.9|158596.9|158977|158635|158933.7|158591.7|5
1655075190000|2022-06-12 23:06:30|158963.7|158621.7|158953.9|158611.9|158984.5|158642.5|158944.5|158602.5|8
1655075200000|2022-06-12 23:06:40|158921.8|158579.8|158943.3|158601.3|158948.8|158606.8|158921.8|158579.8|7
1655075210000|2022-06-12 23:06:50|158948.3|158606.3|158929.6|158587.6|158948.3|158606.3|158924.8|158582.8|6
1655075220000|2022-06-12 23:07:00|158926.5|158584.5|158940.3|158598.3|158958.5|158616.5|158916.7|158574.7|12
1655075230000|2022-06-12 23:07:10|158940.1|158598.1|158912.4|158570.4|158940.1|158598.1|158902.9|158560.9|10
1655075240000|2022-06-12 23:07:20|158908.2|158566.2|158917.4|158575.4|158921.6|158579.6|158905.8|158563.8|10
1655075250000|2022-06-12 23:07:30|158925.9|158583.9|158924.3|158582.3|158930.2|158588.2|158921.7|158579.7|8
1655075260000|2022-06-12 23:07:40|158927.7|158585.7|158915|158573|158927.7|158585.7|158908.5|158566.5|7
1655075270000|2022-06-12 23:07:50|158919.9|158577.9|158902.1|158560.1|158919.9|158577.9|158895.9|158553.9|8
1655075280000|2022-06-12 23:08:00|158900|158558|158889.8|158547.8|158962.7|158620.7|158881.5|158539.5|17
1655075290000|2022-06-12 23:08:10|158910.2|158568.2|158924.4|158582.4|158946.2|158604.2|158903.2|158561.2|6
1655075300000|2022-06-12 23:08:20|158856.1|158514.1|158945.8|158603.8|158954.2|158612.2|158856.1|158514.1|9
1655075310000|2022-06-12 23:08:30|158953.7|158611.7|158932.7|158590.7|158953.7|158611.7|158924.3|158582.3|4
1655075320000|2022-06-12 23:08:40|158907.1|158565.1|158919.7|158577.7|158938|158596|158898.2|158556.2|8
1655075330000|2022-06-12 23:08:50|158912.3|158570.3|158958.2|158616.2|158958.2|158616.2|158912.3|158570.3|5
1655075340000|2022-06-12 23:09:00|158939.4|158597.4|158934.7|158592.7|158939.4|158597.4|158875.9|158533.9|12
1655075350000|2022-06-12 23:09:10|158926.6|158584.6|158961.4|158619.4|158961.4|158619.4|158913.6|158571.6|11
1655075360000|2022-06-12 23:09:20|158969.4|158627.4|158944.5|158602.5|158970.2|158628.2|158939.4|158597.4|14
1655075370000|2022-06-12 23:09:30|158952.4|158610.4|158949.8|158607.8|158952.4|158610.4|158935.3|158593.3|8
1655075380000|2022-06-12 23:09:40|158963.2|158621.2|158906.9|158564.9|158963.2|158621.2|158906.9|158564.9|9
1655075390000|2022-06-12 23:09:50|158940.9|158598.9|158928.4|158586.4|158958.8|158616.8|158928.4|158586.4|6
1655075400000|2022-06-12 23:10:00|158946.8|158604.8|158951.2|158609.2|158967.4|158625.4|158913.2|158571.2|8
1655075410000|2022-06-12 23:10:10|158988.1|158646.1|158983.4|158641.4|158988.1|158646.1|158954.4|158612.4|3
1655075420000|2022-06-12 23:10:20|158952.6|158610.6|158950.4|158608.4|158962.3|158620.3|158941.7|158599.7|9
1655075430000|2022-06-12 23:10:30|158959.1|158617.1|158898.5|158556.5|158959.1|158617.1|158898.5|158556.5|11
1655075440000|2022-06-12 23:10:40|158901.5|158559.5|158912|158570|158914.9|158572.9|158894|158552|6
1655075450000|2022-06-12 23:10:50|158910.3|158568.3|158910.2|158568.2|158922.2|158580.2|158884.5|158542.5|6
1655075460000|2022-06-12 23:11:00|158920.1|158578.1|158940.3|158598.3|158944.7|158602.7|158914.3|158572.3|9
1655075470000|2022-06-12 23:11:10|158953.6|158611.6|158936.8|158594.8|158955|158613|158926.5|158584.5|9
1655075480000|2022-06-12 23:11:20|158927.8|158585.8|158925.6|158583.6|158939.5|158597.5|158914.7|158572.7|11
1655075490000|2022-06-12 23:11:30|158934.8|158592.8|158926.1|158584.1|158934.8|158592.8|158910.2|158568.2|8
1655075500000|2022-06-12 23:11:40|158932.7|158590.7|158936.2|158594.2|158936.2|158594.2|158920.5|158578.5|3
1655075510000|2022-06-12 23:11:50|158910.9|158568.9|158938.7|158596.7|158938.7|158596.7|158910.9|158568.9|3
1655075520000|2022-06-12 23:12:00|158987.7|158645.7|158943|158601|158987.7|158645.7|158941|158599|8
1655075530000|2022-06-12 23:12:10|158954.8|158612.8|158947.4|158605.4|158961.4|158619.4|158920.2|158578.2|11
1655075540000|2022-06-12 23:12:20|158941.6|158599.6|158928.7|158586.7|158955.9|158613.9|158928.7|158586.7|10
1655075550000|2022-06-12 23:12:30|158938|158596|158911.2|158569.2|158958.1|158616.1|158911.2|158569.2|10
1655075560000|2022-06-12 23:12:40|158959.6|158617.6|158944.1|158602.1|158959.6|158617.6|158925.7|158583.7|8
1655075570000|2022-06-12 23:12:50|158929.8|158587.8|158938.4|158596.4|158958.4|158616.4|158918.2|158576.2|10
1655075580000|2022-06-12 23:13:00|158932|158590|158901.6|158559.6|158932|158590|158884.2|158542.2|22
1655075590000|2022-06-12 23:13:10|158911|158569|158892.8|158550.8|158911|158569|158892.8|158550.8|19
1655075600000|2022-06-12 23:13:20|158892.3|158550.3|158888|158546|158901.6|158559.6|158865.1|158523.1|15
1655075610000|2022-06-12 23:13:30|158903|158561|158878.1|158536.1|158915.9|158573.9|158877.8|158535.8|9
1655075620000|2022-06-12 23:13:40|158897.6|158555.6|158859.3|158517.3|158897.6|158555.6|158859.3|158517.3|7
1655075630000|2022-06-12 23:13:50|158876.1|158534.1|158888.6|158546.6|158888.8|158546.8|158876.1|158534.1|4
1655075640000|2022-06-12 23:14:00|158908.2|158566.2|158939.1|158597.1|158944.5|158602.5|158829.5|158487.5|15
1655075650000|2022-06-12 23:14:10|158924.2|158582.2|158923.2|158581.2|158952.5|158610.5|158915|158573|16
1655075660000|2022-06-12 23:14:20|158927.4|158585.4|158914.5|158572.5|158952.3|158610.3|158914.5|158572.5|14
1655075670000|2022-06-12 23:14:30|158913.1|158571.1|158946.3|158604.3|158974.2|158632.2|158913.1|158571.1|7
1655075680000|2022-06-12 23:14:40|158876|158534|158935.9|158593.9|158935.9|158593.9|158876|158534|6
1655075690000|2022-06-12 23:14:50|159011.9|158669.9|158951.8|158609.8|159011.9|158669.9|158905.1|158563.1|8
1655075700000|2022-06-12 23:15:00|158967.6|158625.6|158955.8|158613.8|158967.6|158625.6|158922.1|158580.1|9
1655075710000|2022-06-12 23:15:10|158953.2|158611.2|158932.3|158590.3|158991.8|158649.8|158906.9|158564.9|9
1655075720000|2022-06-12 23:15:20|158922.6|158580.6|158917.1|158575.1|158922.6|158580.6|158896.6|158554.6|7
1655075730000|2022-06-12 23:15:30|158928.1|158586.1|158932.3|158590.3|158932.3|158590.3|158891.3|158549.3|4
1655075740000|2022-06-12 23:15:40|158926.1|158584.1|158952.9|158610.9|158952.9|158610.9|158926.1|158584.1|2
1655075750000|2022-06-12 23:15:50|158944.9|158602.9|159039|158697|159039|158697|158917.8|158575.8|7
1655075760000|2022-06-12 23:16:00|158967.6|158625.6|158946.2|158604.2|158967.6|158625.6|158905.7|158563.7|6
1655075770000|2022-06-12 23:16:10|158969.2|158627.2|158937.8|158595.8|158969.2|158627.2|158934.3|158592.3|8
1655075780000|2022-06-12 23:16:20|158933|158591|158923.4|158581.4|158933|158591|158914.5|158572.5|4
1655075790000|2022-06-12 23:16:30|158905.4|158563.4|158908.5|158566.5|158934.1|158592.1|158902|158560|12
1655075800000|2022-06-12 23:16:40|158941|158599|158927.1|158585.1|158941|158599|158890.6|158548.6|3
1655075810000|2022-06-12 23:16:50|158906.1|158564.1|158934.1|158592.1|158936|158594|158906.1|158564.1|7
1655075820000|2022-06-12 23:17:00|158923.4|158581.4|158963|158621|158963|158621|158918.1|158576.1|4
1655075830000|2022-06-12 23:17:10|158937.6|158595.6|158963|158621|158963|158621|158937.6|158595.6|2
1655075840000|2022-06-12 23:17:20|158908.9|158566.9|158891.1|158549.1|158983.8|158641.8|158891.1|158549.1|4
1655075850000|2022-06-12 23:17:30|158919.9|158577.9|158861.8|158519.8|158958.6|158616.6|158861.8|158519.8|13
1655075860000|2022-06-12 23:17:40|158950.4|158608.4|158946.3|158604.3|158954.8|158612.8|158916.5|158574.5|11
1655075870000|2022-06-12 23:17:50|158959.6|158617.6|158944.9|158602.9|158959.6|158617.6|158927.7|158585.7|5
1655075880000|2022-06-12 23:18:00|158954.3|158612.3|158916.2|158574.2|158955.3|158613.3|158916.2|158574.2|7
1655075890000|2022-06-12 23:18:10|158925.4|158583.4|158943.1|158601.1|158951.6|158609.6|158925.4|158583.4|8
1655075900000|2022-06-12 23:18:20|158909.9|158567.9|158917.6|158575.6|158945.6|158603.6|158901.3|158559.3|10
1655075910000|2022-06-12 23:18:30|158931.1|158589.1|158950.9|158608.9|158962.6|158620.6|158917.9|158575.9|4
1655075920000|2022-06-12 23:18:40|158962.5|158620.5|158960.7|158618.7|158962.5|158620.5|158931.5|158589.5|8
1655075930000|2022-06-12 23:18:50|158953.1|158611.1|158964.3|158622.3|158964.3|158622.3|158953.1|158611.1|2
1655075940000|2022-06-12 23:19:00|158970.4|158628.4|158914.3|158572.3|158994.9|158652.9|158914.3|158572.3|5
1655075950000|2022-06-12 23:19:10|158939.8|158597.8|158901.4|158559.4|158965.7|158623.7|158901.4|158559.4|5
1655075960000|2022-06-12 23:19:20|158946.2|158604.2|158922|158580|158964.1|158622.1|158913.9|158571.9|4
1655075970000|2022-06-12 23:19:30|159032.1|158690.1|158927|158585|159032.1|158690.1|158918.4|158576.4|4
1655075980000|2022-06-12 23:19:40|158962|158620|158946.9|158604.9|158973.7|158631.7|158937.3|158595.3|6
1655075990000|2022-06-12 23:19:50|158936.2|158594.2|158933.7|158591.7|158957.5|158615.5|158916.6|158574.6|9
1655076000000|2022-06-12 23:20:00|158935.5|158593.5|158946.2|158604.2|158946.2|158604.2|158926.9|158584.9|10
1655076010000|2022-06-12 23:20:10|158944.1|158602.1|158915.7|158573.7|158949.4|158607.4|158891.7|158549.7|8
1655076020000|2022-06-12 23:20:20|158918|158576|158933|158591|158952.6|158610.6|158918|158576|5
1655076030000|2022-06-12 23:20:30|158938.5|158596.5|158927.2|158585.2|158973|158631|158927.2|158585.2|6
1655076040000|2022-06-12 23:20:40|158932.9|158590.9|158963.2|158621.2|158963.2|158621.2|158932.9|158590.9|5
1655076050000|2022-06-12 23:20:50|158933|158591|158930.6|158588.6|158953.4|158611.4|158930.6|158588.6|5
1655076060000|2022-06-12 23:21:00|158946.6|158604.6|158920.1|158578.1|158946.6|158604.6|158920.1|158578.1|6
1655076070000|2022-06-12 23:21:10|158939.2|158597.2|158945.3|158603.3|158945.3|158603.3|158939.2|158597.2|2
1655076080000|2022-06-12 23:21:20|158916.7|158574.7|158912.3|158570.3|158938.4|158596.4|158891|158549|10
1655076090000|2022-06-12 23:21:30|158916.8|158574.8|158951.1|158609.1|158951.1|158609.1|158916.8|158574.8|4
1655076100000|2022-06-12 23:21:40|158898.6|158556.6|158935.1|158593.1|158941.7|158599.7|158898.6|158556.6|5
1655076110000|2022-06-12 23:21:50|158941.4|158599.4|158924|158582|158941.4|158599.4|158867.1|158525.1|5
1655076120000|2022-06-12 23:22:00|158929.5|158587.5|158977.6|158635.6|158977.6|158635.6|158929.5|158587.5|7
1655076130000|2022-06-12 23:22:10|158893.5|158551.5|158947.6|158605.6|158947.6|158605.6|158893.5|158551.5|7
1655076140000|2022-06-12 23:22:20|158944.4|158602.4|158889.3|158547.3|158944.4|158602.4|158843.9|158501.9|14
1655076150000|2022-06-12 23:22:30|158890.2|158548.2|158872.9|158530.9|158895.7|158553.7|158872.9|158530.9|5
1655076160000|2022-06-12 23:22:40|158804.9|158462.9|158864.5|158522.5|158864.5|158522.5|158804.9|158462.9|5
1655076170000|2022-06-12 23:22:50|158858|158516|158902.8|158560.8|158902.8|158560.8|158830.1|158488.1|8
1655076180000|2022-06-12 23:23:00|158906.8|158564.8|158908.1|158566.1|158968.6|158626.6|158819.4|158477.4|9
1655076190000|2022-06-12 23:23:10|158887.1|158545.1|158872|158530|158932.1|158590.1|158870.9|158528.9|6
1655076200000|2022-06-12 23:23:20|158887.6|158545.6|158909|158567|158918.9|158576.9|158826.1|158484.1|9
1655076210000|2022-06-12 23:23:30|158944.4|158602.4|158872.3|158530.3|158944.4|158602.4|158870.1|158528.1|10
1655076220000|2022-06-12 23:23:40|158873.9|158531.9|158863|158521|158886.1|158544.1|158853.4|158511.4|5
1655076230000|2022-06-12 23:23:50|158866.7|158524.7|158902.3|158560.3|158934|158592|158866.7|158524.7|6
1655076240000|2022-06-12 23:24:00|158946.2|158604.2|158869.3|158527.3|158946.2|158604.2|158861.1|158519.1|8
1655076250000|2022-06-12 23:24:10|158884.1|158542.1|158842.1|158500.1|158910|158568|158842.1|158500.1|5
1655076260000|2022-06-12 23:24:20|158858.7|158516.7|158858.8|158516.8|158858.8|158516.8|158858.7|158516.7|2
1655076270000|2022-06-12 23:24:30|158832.5|158490.5|158860.1|158518.1|158860.1|158518.1|158832.5|158490.5|4
1655076280000|2022-06-12 23:24:40|158852.5|158510.5|158929|158587|158937.9|158595.9|158833.7|158491.7|8
1655076290000|2022-06-12 23:24:50|158855|158513|158907.9|158565.9|158907.9|158565.9|158855|158513|6
1655076300000|2022-06-12 23:25:00|158852.1|158510.1|158900.7|158558.7|158912.8|158570.8|158852.1|158510.1|4
1655076310000|2022-06-12 23:25:10|158845.8|158503.8|158886.9|158544.9|158890.1|158548.1|158845.8|158503.8|6
1655076320000|2022-06-12 23:25:20|158922|158580|158828|158486|158922|158580|158828|158486|4
1655076330000|2022-06-12 23:25:30|158857.7|158515.7|158849|158507|158858.6|158516.6|158839.5|158497.5|4
1655076340000|2022-06-12 23:25:40|158855.3|158513.3|158865|158523|158895.9|158553.9|158855.3|158513.3|5
1655076350000|2022-06-12 23:25:50|158811.6|158469.6|158904.4|158562.4|158908|158566|158811.6|158469.6|7
1655076360000|2022-06-12 23:26:00|158895.6|158553.6|158885|158543|158895.6|158553.6|158864.8|158522.8|12
1655076370000|2022-06-12 23:26:10|158881.9|158539.9|158848.4|158506.4|158881.9|158539.9|158832.5|158490.5|4
1655076380000|2022-06-12 23:26:20|158851.3|158509.3|158852|158510|158852.4|158510.4|158827.4|158485.4|7
1655076390000|2022-06-12 23:26:30|158857.6|158515.6|158854.2|158512.2|158857.6|158515.6|158832.1|158490.1|4
1655076400000|2022-06-12 23:26:40|158882.1|158540.1|158888.2|158546.2|158921.3|158579.3|158882.1|158540.1|10
1655076410000|2022-06-12 23:26:50|158846.8|158504.8|158939.8|158597.8|158939.8|158597.8|158846.8|158504.8|7
1655076420000|2022-06-12 23:27:00|158929.3|158587.3|158891.5|158549.5|158936.5|158594.5|158848.6|158506.6|13
1655076430000|2022-06-12 23:27:10|158884.5|158542.5|158868.7|158526.7|158916.8|158574.8|158855.3|158513.3|11
1655076440000|2022-06-12 23:27:20|158849.6|158507.6|158862.9|158520.9|158862.9|158520.9|158849.6|158507.6|2
1655076450000|2022-06-12 23:27:30|158835.2|158493.2|158865.4|158523.4|158883.7|158541.7|158835.2|158493.2|4
1655076460000|2022-06-12 23:27:40|158867.5|158525.5|158851.9|158509.9|158867.5|158525.5|158845.2|158503.2|7
1655076470000|2022-06-12 23:27:50|158856|158514|158916.9|158574.9|158936.4|158594.4|158856|158514|6
1655076480000|2022-06-12 23:28:00|158935.8|158593.8|158885.6|158543.6|158946.9|158604.9|158884.9|158542.9|11
1655076490000|2022-06-12 23:28:10|158898.8|158556.8|158890.1|158548.1|158898.8|158556.8|158886.2|158544.2|7
1655076500000|2022-06-12 23:28:20|158872.4|158530.4|158919.1|158577.1|158919.1|158577.1|158872.4|158530.4|6
1655076510000|2022-06-12 23:28:30|158920|158578|158906.7|158564.7|158920|158578|158885.8|158543.8|9
1655076520000|2022-06-12 23:28:40|158900.5|158558.5|158908|158566|158921.3|158579.3|158897|158555|10
1655076530000|2022-06-12 23:28:50|158893.5|158551.5|158869|158527|158906.2|158564.2|158862.8|158520.8|10
1655076540000|2022-06-12 23:29:00|158871|158529|158906.3|158564.3|158919.7|158577.7|158860.2|158518.2|9
1655076550000|2022-06-12 23:29:10|158917.7|158575.7|158929.6|158587.6|158929.6|158587.6|158917.7|158575.7|2
1655076560000|2022-06-12 23:29:20|158898.1|158556.1|158933.7|158591.7|158933.7|158591.7|158898.1|158556.1|6
1655076570000|2022-06-12 23:29:30|158936|158594|158902.2|158560.2|158936|158594|158902.2|158560.2|2
1655076580000|2022-06-12 23:29:40|158932.5|158590.5|158923.8|158581.8|158932.5|158590.5|158917.6|158575.6|7
1655076590000|2022-06-12 23:29:50|158904.4|158562.4|158909.7|158567.7|158913.2|158571.2|158883|158541|7
1655076600000|2022-06-12 23:30:00|158900.3|158558.3|158871.9|158529.9|158900.3|158558.3|158861.5|158519.5|15
1655076610000|2022-06-12 23:30:10|158856.7|158514.7|158869.4|158527.4|158877.2|158535.2|158793.6|158451.6|13
1655076620000|2022-06-12 23:30:20|158885.9|158543.9|158878.6|158536.6|158891.5|158549.5|158809|158467|10
1655076630000|2022-06-12 23:30:30|158869.9|158527.9|158821.2|158479.2|158869.9|158527.9|158805.9|158463.9|9
1655076640000|2022-06-12 23:30:40|158812.8|158470.8|158928.6|158586.6|158945.8|158603.8|158812.8|158470.8|10
1655076650000|2022-06-12 23:30:50|158901.6|158559.6|158911.2|158569.2|158929.5|158587.5|158901.6|158559.6|11
1655076660000|2022-06-12 23:31:00|158927|158585|158940.2|158598.2|158978.3|158636.3|158896|158554|12
1655076670000|2022-06-12 23:31:10|158954.6|158612.6|158952.4|158610.4|158954.6|158612.6|158919.7|158577.7|7
1655076680000|2022-06-12 23:31:20|158953.4|158611.4|158930.2|158588.2|158953.4|158611.4|158928.4|158586.4|8
1655076690000|2022-06-12 23:31:30|158944.7|158602.7|158950.7|158608.7|158953.9|158611.9|158944.6|158602.6|5
1655076700000|2022-06-12 23:31:40|158968.1|158626.1|158963.8|158621.8|158976|158634|158879.6|158537.6|8
1655076710000|2022-06-12 23:31:50|158976|158634|158947|158605|158976|158634|158743.3|158401.3|9
1655076720000|2022-06-12 23:32:00|158804.5|158462.5|158929|158587|158937|158595|158804.5|158462.5|10
1655076730000|2022-06-12 23:32:10|158923.1|158581.1|158907.9|158565.9|158932.5|158590.5|158898.3|158556.3|11
1655076740000|2022-06-12 23:32:20|158913.4|158571.4|158929.3|158587.3|158929.3|158587.3|158908.1|158566.1|7
1655076750000|2022-06-12 23:32:30|158916.7|158574.7|158970.6|158628.6|158970.6|158628.6|158904.1|158562.1|8
1655076760000|2022-06-12 23:32:40|158948.9|158606.9|158929.4|158587.4|158948.9|158606.9|158880.4|158538.4|6
1655076770000|2022-06-12 23:32:50|158929.2|158587.2|158919.4|158577.4|158935.4|158593.4|158915.4|158573.4|10
1655076780000|2022-06-12 23:33:00|158938.5|158596.5|158942.1|158600.1|158942.1|158600.1|158936.2|158594.2|4
1655076790000|2022-06-12 23:33:10|158950.5|158608.5|158932|158590|158950.5|158608.5|158915.9|158573.9|5
1655076800000|2022-06-12 23:33:20|158925.7|158583.7|158916.5|158574.5|158937.9|158595.9|158902.7|158560.7|9
1655076810000|2022-06-12 23:33:30|158951.9|158609.9|158954.6|158612.6|158964.4|158622.4|158927.3|158585.3|7
1655076820000|2022-06-12 23:33:40|158964.4|158622.4|158959.5|158617.5|158964.4|158622.4|158919.6|158577.6|4
1655076830000|2022-06-12 23:33:50|158959.3|158617.3|158932.5|158590.5|158959.3|158617.3|158922.5|158580.5|6
1655076840000|2022-06-12 23:34:00|158944.9|158602.9|158930.7|158588.7|158966.1|158624.1|158929.9|158587.9|8
1655076850000|2022-06-12 23:34:10|158944|158602|158939.9|158597.9|158955.3|158613.3|158937|158595|6
1655076860000|2022-06-12 23:34:20|158924|158582|158949.5|158607.5|158949.5|158607.5|158924|158582|3
1655076870000|2022-06-12 23:34:30|158949.4|158607.4|158915.3|158573.3|158949.4|158607.4|158915.3|158573.3|4
1655076880000|2022-06-12 23:34:40|158957.9|158615.9|158946.4|158604.4|158963.5|158621.5|158946.4|158604.4|4
1655076890000|2022-06-12 23:34:50|158954.8|158612.8|158955.6|158613.6|158955.6|158613.6|158943.3|158601.3|5
1655076900000|2022-06-12 23:35:00|158955|158613|158935.3|158593.3|158955|158613|158922.6|158580.6|7
1655076910000|2022-06-12 23:35:10|158944.1|158602.1|158930.4|158588.4|158946.4|158604.4|158926.4|158584.4|13
1655076920000|2022-06-12 23:35:20|158948|158606|158947.9|158605.9|158948|158606|158934.9|158592.9|3
1655076930000|2022-06-12 23:35:30|158921.3|158579.3|158941.1|158599.1|158941.1|158599.1|158921.3|158579.3|2
1655076940000|2022-06-12 23:35:40|158954|158612|158951.9|158609.9|158960.2|158618.2|158923.5|158581.5|8
1655076950000|2022-06-12 23:35:50|158958.6|158616.6|158917.1|158575.1|158965.1|158623.1|158917.1|158575.1|4
1655076960000|2022-06-12 23:36:00|158926.9|158584.9|158936|158594|158941.2|158599.2|158917.2|158575.2|7
1655076970000|2022-06-12 23:36:10|158927.8|158585.8|158946|158604|158950.7|158608.7|158924.9|158582.9|4
1655076980000|2022-06-12 23:36:20|158912.1|158570.1|158936.3|158594.3|158940|158598|158899.6|158557.6|5
1655076990000|2022-06-12 23:36:30|158941.9|158599.9|158946.6|158604.6|158948.2|158606.2|158941.9|158599.9|3
1655077000000|2022-06-12 23:36:40|158946.8|158604.8|158941.7|158599.7|158946.8|158604.8|158923.7|158581.7|8
1655077010000|2022-06-12 23:36:50|158950.7|158608.7|158927.2|158585.2|158950.7|158608.7|158927.2|158585.2|4
1655077020000|2022-06-12 23:37:00|158945.8|158603.8|158916.9|158574.9|158952.6|158610.6|158916.9|158574.9|3
1655077030000|2022-06-12 23:37:10|158941.7|158599.7|158977.9|158635.9|158977.9|158635.9|158940.1|158598.1|5
1655077040000|2022-06-12 23:37:20|158964.7|158622.7|158943.6|158601.6|158977.9|158635.9|158927.6|158585.6|7
1655077050000|2022-06-12 23:37:30|158950.1|158608.1|158931.5|158589.5|158950.1|158608.1|158904.5|158562.5|11
1655077060000|2022-06-12 23:37:40|158943.4|158601.4|158943.4|158601.4|158943.4|158601.4|158930.4|158588.4|4
1655077070000|2022-06-12 23:37:50|158935.3|158593.3|158935.3|158593.3|158942.3|158600.3|158918|158576|9
1655077080000|2022-06-12 23:38:00|158943.9|158601.9|158905.2|158563.2|158943.9|158601.9|158805.3|158463.3|11
1655077090000|2022-06-12 23:38:10|158887.2|158545.2|158923.2|158581.2|158945|158603|158851.2|158509.2|11
1655077100000|2022-06-12 23:38:20|158934.3|158592.3|158896.6|158554.6|158934.3|158592.3|158880.3|158538.3|9
1655077110000|2022-06-12 23:38:30|158907.1|158565.1|158885|158543|158907.6|158565.6|158876|158534|10
1655077120000|2022-06-12 23:38:40|158882.8|158540.8|158899.6|158557.6|158905.8|158563.8|158882.8|158540.8|7
1655077130000|2022-06-12 23:38:50|158855|158513|158889.6|158547.6|158894.7|158552.7|158855|158513|6
1655077140000|2022-06-12 23:39:00|158890|158548|158934.6|158592.6|158948.4|158606.4|158870.6|158528.6|12
1655077150000|2022-06-12 23:39:10|158922.6|158580.6|158945.7|158603.7|158948.1|158606.1|158922.6|158580.6|7
1655077160000|2022-06-12 23:39:20|158946.6|158604.6|158934|158592|158946.6|158604.6|158927|158585|8
1655077170000|2022-06-12 23:39:30|158939.5|158597.5|158925|158583|158946.5|158604.5|158925|158583|5
1655077180000|2022-06-12 23:39:40|158982.1|158640.1|158950.9|158608.9|158982.1|158640.1|158944.7|158602.7|8
1655077190000|2022-06-12 23:39:50|158941.2|158599.2|158936.3|158594.3|158961|158619|158924.8|158582.8|8
1655077200000|2022-06-12 23:40:00|158914|158572|158919.2|158577.2|159008.1|158666.1|158899.4|158557.4|8
1655077210000|2022-06-12 23:40:10|158912.4|158570.4|158945.2|158603.2|158952.2|158610.2|158912.4|158570.4|6
1655077220000|2022-06-12 23:40:20|158923.6|158581.6|158947.9|158605.9|158947.9|158605.9|158922.9|158580.9|8
1655077230000|2022-06-12 23:40:30|158958.8|158616.8|158941.1|158599.1|158963.6|158621.6|158919.2|158577.2|9
1655077240000|2022-06-12 23:40:40|158948.1|158606.1|158961.1|158619.1|158984.2|158642.2|158905.2|158563.2|16
1655077250000|2022-06-12 23:40:50|158972.9|158630.9|158961.4|158619.4|158976.7|158634.7|158956.2|158614.2|6
1655077260000|2022-06-12 23:41:00|158957.9|158615.9|158920|158578|158961.3|158619.3|158891.7|158549.7|22
1655077270000|2022-06-12 23:41:10|158917.2|158575.2|158915.8|158573.8|158921.3|158579.3|158913.8|158571.8|21
1655077280000|2022-06-12 23:41:20|158917.5|158575.5|158904.7|158562.7|158920.2|158578.2|158899.6|158557.6|16
1655077290000|2022-06-12 23:41:30|158908.3|158566.3|158917.7|158575.7|158922.8|158580.8|158906.1|158564.1|12
1655077300000|2022-06-12 23:41:40|158922.8|158580.8|158917.8|158575.8|158923|158581|158917.7|158575.7|10
1655077310000|2022-06-12 23:41:50|158923|158581|158907.2|158565.2|158923|158581|158754|158412|17
1655077320000|2022-06-12 23:42:00|158907.7|158565.7|158890.6|158548.6|158912.1|158570.1|158864.6|158522.6|16
1655077330000|2022-06-12 23:42:10|158892.8|158550.8|158913.1|158571.1|158914.9|158572.9|158891.2|158549.2|5
1655077340000|2022-06-12 23:42:20|158865|158523|158879.5|158537.5|158894.1|158552.1|158858.1|158516.1|5
1655077350000|2022-06-12 23:42:30|158886.6|158544.6|158901.4|158559.4|158921.2|158579.2|158875.2|158533.2|14
1655077360000|2022-06-12 23:42:40|158929.9|158587.9|158946.3|158604.3|158946.3|158604.3|158929.9|158587.9|2
1655077370000|2022-06-12 23:42:50|158939.3|158597.3|158934.1|158592.1|158946.2|158604.2|158902.1|158560.1|7
1655077380000|2022-06-12 23:43:00|158943.2|158601.2|158923.9|158581.9|158943.2|158601.2|158887.1|158545.1|4
1655077390000|2022-06-12 23:43:10|158917.1|158575.1|158943.7|158601.7|158943.7|158601.7|158917.1|158575.1|5
1655077400000|2022-06-12 23:43:20|158993.4|158651.4|158916|158574|158993.9|158651.9|158910.9|158568.9|8
1655077410000|2022-06-12 23:43:30|158946.2|158604.2|158856.3|158514.3|158946.2|158604.2|158856.3|158514.3|21
1655077420000|2022-06-12 23:43:40|158872.2|158530.2|158889.7|158547.7|158889.7|158547.7|158872.2|158530.2|6
1655077430000|2022-06-12 23:43:50|158872.6|158530.6|158850.2|158508.2|158905.6|158563.6|158811.8|158469.8|11
1655077440000|2022-06-12 23:44:00|158846.5|158504.5|158903.1|158561.1|158912.8|158570.8|158845.8|158503.8|8
1655077450000|2022-06-12 23:44:10|158902.9|158560.9|158900.6|158558.6|158902.9|158560.9|158899.9|158557.9|7
1655077460000|2022-06-12 23:44:20|158903.6|158561.6|158913.5|158571.5|158913.5|158571.5|158899.2|158557.2|11
1655077470000|2022-06-12 23:44:30|158913.3|158571.3|158906.9|158564.9|158950.7|158608.7|158899.7|158557.7|8
1655077480000|2022-06-12 23:44:40|158911.8|158569.8|158908.3|158566.3|158936|158594|158907.2|158565.2|11
1655077490000|2022-06-12 23:44:50|158914|158572|158907.8|158565.8|158914|158572|158906.7|158564.7|7
1655077500000|2022-06-12 23:45:00|158905.4|158563.4|158895.5|158553.5|158905.4|158563.4|158891.2|158549.2|7
1655077510000|2022-06-12 23:45:10|158893.9|158551.9|158905.7|158563.7|158911.6|158569.6|158893.9|158551.9|7
1655077520000|2022-06-12 23:45:20|158898.5|158556.5|158916.4|158574.4|158916.7|158574.7|158898.5|158556.5|7
1655077530000|2022-06-12 23:45:30|158911.7|158569.7|158878.9|158536.9|158925.5|158583.5|158878.9|158536.9|16
1655077540000|2022-06-12 23:45:40|158917.3|158575.3|158914.6|158572.6|158917.6|158575.6|158914.6|158572.6|10
1655077550000|2022-06-12 23:45:50|158917.2|158575.2|158920.2|158578.2|158934.5|158592.5|158764.5|158422.5|17
1655077560000|2022-06-12 23:46:00|158935.7|158593.7|158910.6|158568.6|158935.7|158593.7|158903.9|158561.9|14
1655077570000|2022-06-12 23:46:10|158908.2|158566.2|158913.3|158571.3|158917.7|158575.7|158908.2|158566.2|13
1655077580000|2022-06-12 23:46:20|158912.6|158570.6|158908.8|158566.8|158931.6|158589.6|158902|158560|11
1655077590000|2022-06-12 23:46:30|158893.6|158551.6|158915.9|158573.9|158932.2|158590.2|158893.6|158551.6|10
1655077600000|2022-06-12 23:46:40|158905.9|158563.9|158910.8|158568.8|158919|158577|158905.9|158563.9|3
1655077610000|2022-06-12 23:46:50|158900.9|158558.9|158890.2|158548.2|158900.9|158558.9|158885.6|158543.6|5
1655077620000|2022-06-12 23:47:00|158894.2|158552.2|158935.9|158593.9|158941.7|158599.7|158826.1|158484.1|14
1655077630000|2022-06-12 23:47:10|158912.6|158570.6|158936.2|158594.2|158960.6|158618.6|158912.6|158570.6|14
1655077640000|2022-06-12 23:47:20|158931.8|158589.8|158924.7|158582.7|158931.8|158589.8|158847.8|158505.8|18
1655077650000|2022-06-12 23:47:30|158926.5|158584.5|158917.9|158575.9|158926.5|158584.5|158917|158575|8
1655077660000|2022-06-12 23:47:40|158915.1|158573.1|158930.2|158588.2|158935.2|158593.2|158907|158565|17
1655077670000|2022-06-12 23:47:50|158932.7|158590.7|158922.7|158580.7|158962.3|158620.3|158902.6|158560.6|16
1655077680000|2022-06-12 23:48:00|158936.1|158594.1|158845.6|158503.6|158949.7|158607.7|158845.6|158503.6|16
1655077690000|2022-06-12 23:48:10|158891.3|158549.3|158920.2|158578.2|158952.6|158610.6|158891.3|158549.3|13
1655077700000|2022-06-12 23:48:20|158924.5|158582.5|158891.7|158549.7|158925.7|158583.7|158884.5|158542.5|16
1655077710000|2022-06-12 23:48:30|158905|158563|158956.2|158614.2|158956.2|158614.2|158880|158538|18
1655077720000|2022-06-12 23:48:40|158944.1|158602.1|158918.9|158576.9|158968.5|158626.5|158900.1|158558.1|14
1655077730000|2022-06-12 23:48:50|158910.5|158568.5|158919.5|158577.5|158925.4|158583.4|158910.5|158568.5|13
1655077740000|2022-06-12 23:49:00|158921.4|158579.4|158945.1|158603.1|158989.9|158647.9|158920|158578|22
1655077750000|2022-06-12 23:49:10|158927.2|158585.2|158933.2|158591.2|158946.1|158604.1|158911.5|158569.5|35
1655077760000|2022-06-12 23:49:20|158944.1|158602.1|158920.2|158578.2|158949.6|158607.6|158905|158563|20
1655077770000|2022-06-12 23:49:30|158953.7|158611.7|158925.8|158583.8|158953.7|158611.7|158911.9|158569.9|8
1655077780000|2022-06-12 23:49:40|158939.6|158597.6|158920.3|158578.3|158939.6|158597.6|158908.7|158566.7|5
1655077790000|2022-06-12 23:49:50|158927.7|158585.7|158926.6|158584.6|158927.7|158585.7|158906.6|158564.6|8
1655077800000|2022-06-12 23:50:00|158897.1|158555.1|158971.6|158629.6|158972.5|158630.5|158889.4|158547.4|19
1655077810000|2022-06-12 23:50:10|158936|158594|158966.7|158624.7|158985|158643|158936|158594|14
1655077820000|2022-06-12 23:50:20|158962.1|158620.1|158875.1|158533.1|158962.1|158620.1|158858.4|158516.4|22
1655077830000|2022-06-12 23:50:30|158884.8|158542.8|158901.2|158559.2|158923.5|158581.5|158874.7|158532.7|17
1655077840000|2022-06-12 23:50:40|158902.2|158560.2|158906.4|158564.4|158908.2|158566.2|158901.2|158559.2|13
1655077850000|2022-06-12 23:50:50|158903.9|158561.9|158911.8|158569.8|158939|158597|158903.9|158561.9|11
1655077860000|2022-06-12 23:51:00|158903|158561|158938.1|158596.1|158973.4|158631.4|158903|158561|19
1655077870000|2022-06-12 23:51:10|158948.7|158606.7|158961.2|158619.2|159034.4|158692.4|158904.5|158562.5|20
1655077880000|2022-06-12 23:51:20|158968.3|158626.3|158942.6|158600.6|158997.9|158655.9|158942.6|158600.6|15
1655077890000|2022-06-12 23:51:30|158976.9|158634.9|159061.4|158719.4|159064.1|158722.1|158975.1|158633.1|12
1655077900000|2022-06-12 23:51:40|159034.7|158692.7|159061.2|158719.2|159061.8|158719.8|159034.7|158692.7|8
1655077910000|2022-06-12 23:51:50|159089.4|158747.4|159107.3|158765.3|159114.1|158772.1|159078.4|158736.4|11
1655077920000|2022-06-12 23:52:00|159134.6|158792.6|158942|158600|159134.6|158792.6|158942|158600|12
1655077930000|2022-06-12 23:52:10|159012.9|158670.9|159013.6|158671.6|159013.6|158671.6|159009.5|158667.5|7
1655077940000|2022-06-12 23:52:20|158978.3|158636.3|158984.9|158642.9|158990.7|158648.7|158970.5|158628.5|11
1655077950000|2022-06-12 23:52:30|158975.6|158633.6|158975.3|158633.3|158985.4|158643.4|158972.4|158630.4|6
1655077960000|2022-06-12 23:52:40|158980.1|158638.1|158975.8|158633.8|159008.7|158666.7|158962.3|158620.3|11
1655077970000|2022-06-12 23:52:50|158988.6|158646.6|158939.5|158597.5|158997.2|158655.2|158932.6|158590.6|23
1655077980000|2022-06-12 23:53:00|158927.6|158585.6|158924.2|158582.2|158947.7|158605.7|158920.2|158578.2|19
1655077990000|2022-06-12 23:53:10|158918.7|158576.7|158918.1|158576.1|158924.9|158582.9|158918.1|158576.1|10
1655078000000|2022-06-12 23:53:20|158920.9|158578.9|159042.6|158700.6|159056.9|158714.9|158918.2|158576.2|17
1655078010000|2022-06-12 23:53:30|159042|158700|159053.7|158711.7|159056.6|158714.6|159027.1|158685.1|14
1655078020000|2022-06-12 23:53:40|159063.2|158721.2|159041.7|158699.7|159074.7|158732.7|159041.7|158699.7|11
1655078030000|2022-06-12 23:53:50|159056|158714|159073.5|158731.5|159091.5|158749.5|159056|158714|15
1655078040000|2022-06-12 23:54:00|159059.2|158717.2|159072|158730|159080.9|158738.9|159059.2|158717.2|12
1655078050000|2022-06-12 23:54:10|159062.8|158720.8|159071|158729|159082.9|158740.9|159062.8|158720.8|16
1655078060000|2022-06-12 23:54:20|159080.6|158738.6|159103.7|158761.7|159103.7|158761.7|159068.6|158726.6|13
1655078070000|2022-06-12 23:54:30|159094.2|158752.2|159064.7|158722.7|159094.9|158752.9|159064.7|158722.7|9
1655078080000|2022-06-12 23:54:40|159065.2|158723.2|159085.9|158743.9|159092.1|158750.1|159065.2|158723.2|16
1655078090000|2022-06-12 23:54:50|159076.1|158734.1|159079.1|158737.1|159083.5|158741.5|159071|158729|17
1655078100000|2022-06-12 23:55:00|159081.5|158739.5|159069.2|158727.2|159097|158755|159069.2|158727.2|9
1655078110000|2022-06-12 23:55:10|159069.8|158727.8|159082.1|158740.1|159082.1|158740.1|159068.2|158726.2|10
1655078120000|2022-06-12 23:55:20|159095.8|158753.8|159086.9|158744.9|159095.8|158753.8|159086.9|158744.9|7
1655078130000|2022-06-12 23:55:30|159084.5|158742.5|159084.8|158742.8|159092.4|158750.4|159081.1|158739.1|10
1655078140000|2022-06-12 23:55:40|159083.8|158741.8|159108.1|158766.1|159108.1|158766.1|159081.9|158739.9|9
1655078150000|2022-06-12 23:55:50|159101.2|158759.2|159108.7|158766.7|159108.7|158766.7|159084.5|158742.5|14
1655078160000|2022-06-12 23:56:00|159090.6|158748.6|159082.4|158740.4|159141.3|158799.3|159082.4|158740.4|10
1655078170000|2022-06-12 23:56:10|159084.4|158742.4|159082.4|158740.4|159139.8|158797.8|159077.7|158735.7|26
1655078180000|2022-06-12 23:56:20|159081.2|158739.2|159084.1|158742.1|159098.5|158756.5|159081.2|158739.2|24
1655078190000|2022-06-12 23:56:30|159084|158742|159084.8|158742.8|159085|158743|159080.7|158738.7|11
1655078200000|2022-06-12 23:56:40|159083.2|158741.2|159087.5|158745.5|159122.3|158780.3|159082|158740|34
1655078210000|2022-06-12 23:56:50|159091.8|158749.8|159108.8|158766.8|159114.5|158772.5|159074.6|158732.6|32
1655078220000|2022-06-12 23:57:00|159111|158769|159085.7|158743.7|159111|158769|159062.8|158720.8|30
1655078230000|2022-06-12 23:57:10|159086.3|158744.3|159065.5|158723.5|159091.4|158749.4|159060.1|158718.1|30
1655078240000|2022-06-12 23:57:20|159083.5|158741.5|159079.4|158737.4|159089.7|158747.7|159078.6|158736.6|30
1655078250000|2022-06-12 23:57:30|159079.3|158737.3|159063.6|158721.6|159097|158755|159055.4|158713.4|32
1655078260000|2022-06-12 23:57:40|159053.9|158711.9|159101.6|158759.6|159119.2|158777.2|159053.9|158711.9|35
1655078270000|2022-06-12 23:57:50|159098.7|158756.7|159093.4|158751.4|159106.4|158764.4|159091.6|158749.6|30
1655078280000|2022-06-12 23:58:00|159092.8|158750.8|159091.1|158749.1|159099.6|158757.6|159083.9|158741.9|31
1655078290000|2022-06-12 23:58:10|159085.6|158743.6|159076.5|158734.5|159092.6|158750.6|159076.5|158734.5|32
1655078300000|2022-06-12 23:58:20|159092.1|158750.1|159077.7|158735.7|159132.1|158790.1|159077.6|158735.6|35
1655078310000|2022-06-12 23:58:30|159079.1|158737.1|159085.5|158743.5|159096.5|158754.5|159077.8|158735.8|31
1655078320000|2022-06-12 23:58:40|159084|158742|159083.9|158741.9|159087.2|158745.2|159083.9|158741.9|28
1655078330000|2022-06-12 23:58:50|159080.4|158738.4|159060.8|158718.8|159086.8|158744.8|159052.8|158710.8|32
1655078340000|2022-06-12 23:59:00|159066.1|158724.1|159077.9|158735.9|159081.4|158739.4|159061.4|158719.4|32
1655078350000|2022-06-12 23:59:10|159076.8|158734.8|159178|158836|159195.8|158853.8|159059.7|158717.7|32
1655078360000|2022-06-12 23:59:20|159181.8|158839.8|159183.2|158841.2|159188.2|158846.2|159178.8|158836.8|18
1655078370000|2022-06-12 23:59:30|159181.2|158839.2|159189.3|158847.3|159189.3|158847.3|159181.2|158839.2|15
1655078380000|2022-06-12 23:59:40|159181.2|158839.2|159187.4|158845.4|159189|158847|159180.5|158838.5|14
1655078390000|2022-06-12 23:59:50|159186.5|158844.5|159187.7|158845.7|159193.1|158851.1|159182.8|158840.8|12
1655078400000|2022-06-13 00:00:00|159193.8|158851.8|159199.5|158857.5|159202.8|158860.8|159190.3|158848.3|20
1655078410000|2022-06-13 00:00:10|159197.7|158855.7|159254|158914.3|159254|158978.3|159192|158850|29
1655078420000|2022-06-13 00:00:20|159247|158938.2|159246.5|158937.7|159279.6|158961.8|159240.6|158911.7|22
1655078430000|2022-06-13 00:00:30|159255.5|158937.5|159199.8|158913.9|159262.1|158983|159199.8|158870.5|14
1655078440000|2022-06-13 00:00:40|159229.7|158907.7|159254.6|158912.6|159269.5|158927.5|159227.7|158885.7|16
1655078450000|2022-06-13 00:00:50|159250.1|158908.1|159147.5|158805.5|159334.7|159048.8|159143.2|158801.2|31
1655078460000|2022-06-13 00:01:00|159191|158849|159175|158833|159230.6|158888.6|159143.1|158801.1|23
1655078470000|2022-06-13 00:01:10|159191.2|158849.2|159138.5|158796.5|159191.2|158849.2|159136.4|158794.4|13
1655078480000|2022-06-13 00:01:20|159145.8|158803.8|159197.9|158855.9|159197.9|158855.9|159144.8|158802.8|11
1655078490000|2022-06-13 00:01:30|159189.5|158847.5|159164.6|158822.6|159189.5|158847.5|159163.5|158821.5|10
1655078500000|2022-06-13 00:01:40|159173.9|158831.9|159162.1|158820.1|159175.4|158833.4|159162.1|158820.1|10
1655078510000|2022-06-13 00:01:50|159158.6|158816.6|159231.2|158889.2|159231.2|158889.2|159135.9|158793.9|13
1655078520000|2022-06-13 00:02:00|159212.6|158870.6|159194.4|158852.4|159212.6|158870.6|159162.7|158820.7|13
1655078530000|2022-06-13 00:02:10|159174.2|158832.2|159217.7|158875.7|159220.3|158878.3|159154|158812|21
1655078540000|2022-06-13 00:02:20|159211.7|158869.7|159225.3|158892.3|159269.4|158932|159194.4|158853.7|38
1655078550000|2022-06-13 00:02:30|159169.6|158827.6|159209.6|158867.6|159226.4|158884.4|159169.6|158827.6|26
1655078560000|2022-06-13 00:02:40|159202.3|158860.3|159207.6|158865.6|159216.2|158874.2|159200.4|158858.4|14
1655078570000|2022-06-13 00:02:50|159213.2|158871.2|159216.3|158874.3|159218.9|158876.9|159209.3|158867.3|12
1655078580000|2022-06-13 00:03:00|159220.8|158878.8|159230.3|158888.3|159230.3|158888.3|159220.8|158878.8|6
1655078590000|2022-06-13 00:03:10|159225.9|158883.9|159219.1|158877.1|159235.3|158893.3|159219.1|158877.1|8
1655078600000|2022-06-13 00:03:20|159232.5|158890.5|159233.2|158891.2|159259.6|158917.6|159225.3|158883.3|18
1655078610000|2022-06-13 00:03:30|159231.3|158889.3|159213|158871|159237.2|158895.2|159213|158871|12
1655078620000|2022-06-13 00:03:40|159206.1|158864.1|159215.5|158873.5|159224|158882|159194|158852|9
1655078630000|2022-06-13 00:03:50|159215.1|158873.1|159203.7|158861.7|159215.1|158873.1|159203.7|158861.7|6
1655078640000|2022-06-13 00:04:00|159205.1|158863.1|159235.8|158893.8|159254.1|158912.1|159194.4|158852.4|11
1655078650000|2022-06-13 00:04:10|159228.6|158886.6|159207.9|158865.9|159266.2|158924.2|159207.5|158865.5|11
1655078660000|2022-06-13 00:04:20|159209|158867|159204.3|158862.3|159223.7|158881.7|159193.6|158851.6|16
1655078670000|2022-06-13 00:04:30|159207.1|158865.1|159215.7|158873.7|159215.7|158873.7|159204.4|158862.4|4
1655078680000|2022-06-13 00:04:40|159213.6|158871.6|159206.3|158864.3|159220.1|158878.1|159206.3|158864.3|20
1655078690000|2022-06-13 00:04:50|159205.1|158863.1|159199|158857|159229.9|158895.2|159185|158843|21
1655078700000|2022-06-13 00:05:00|159196|158854|159224.7|158882.7|159242.2|158900.2|159178.7|158836.7|29
1655078710000|2022-06-13 00:05:10|159232.1|158890.1|159223.7|158881.7|159232.2|158890.2|159202.9|158860.9|24
1655078720000|2022-06-13 00:05:20|159212|158870|159214.4|158872.4|159232|158890.7|159202.4|158868.1|15
1655078730000|2022-06-13 00:05:30|159212.9|158870.9|159192.5|158854|159242|158916.9|159192|158850|19
1655078740000|2022-06-13 00:05:40|159203.4|158861.4|159189.2|158847.2|159238.8|158896.8|159189.2|158847.2|13
1655078750000|2022-06-13 00:05:50|159190.4|158848.4|159194.5|158852.5|159220.9|158897|159190.4|158848.4|21
1655078760000|2022-06-13 00:06:00|159251.9|158909.9|159221.9|158925.1|159286|158969.8|159202.6|158872.9|22
1655078770000|2022-06-13 00:06:10|159216.8|158939.1|159220.2|158921.7|159221.5|158948.4|159205.9|158921.7|17
1655078780000|2022-06-13 00:06:20|159223.6|158929.8|159206.4|158930.8|159223.6|158935.5|159206.4|158917.6|11
1655078790000|2022-06-13 00:06:30|159219.9|158919.9|159203.4|158925.8|159242.9|158932.5|159203.4|158900.7|13
1655078800000|2022-06-13 00:06:40|159213.5|158913.6|159241.1|158917.1|159267.3|158937.3|159213.5|158913.6|18
1655078810000|2022-06-13 00:06:50|159258.8|158916.8|159230|158919.1|159258.8|158931.8|159198.8|158910.4|18
1655078820000|2022-06-13 00:07:00|159217.1|158934.7|159221.4|158927.2|159249.2|158973.4|159213.9|158916.6|17
1655078830000|2022-06-13 00:07:10|159236.2|158933|159235.4|158907.4|159236.2|158945.6|159209.2|158907.4|5
1655078840000|2022-06-13 00:07:20|159236.5|158910.1|159230.7|158924.8|159236.5|158937.8|159212.3|158910.1|7
1655078850000|2022-06-13 00:07:30|159217.8|158933.5|159255|158913|159255|158975.7|159105.7|158911.4|11
1655078860000|2022-06-13 00:07:40|159236|158924.1|159359.3|159045.5|159417.2|159075.2|159236|158924.1|23
1655078870000|2022-06-13 00:07:50|159372.1|159040.1|159370.3|159042.5|159372.5|159059.6|159359|159018.9|16
1655078880000|2022-06-13 00:08:00|159381.9|159044.4|159369|159098.3|159381.9|159102|159356.5|159044.4|13
1655078890000|2022-06-13 00:08:10|159370.6|159093.8|159424.3|159156.8|159446.4|159193.2|159323.2|159093.8|23
1655078900000|2022-06-13 00:08:20|159406.4|159147.3|159503.9|159202.9|159553.3|159231.7|159406.4|159133.9|28
1655078910000|2022-06-13 00:08:30|159541.6|159228.2|159477.6|159256.2|159562.2|159299.8|159426.9|159187.6|25
1655078920000|2022-06-13 00:08:40|159471.4|159252.2|159534.2|159257.2|159545.9|159269.9|159471.4|159234.7|12
1655078930000|2022-06-13 00:08:50|159531.2|159227.7|159526.8|159243.2|159555.9|159266.1|159526.4|159227.7|13
1655078940000|2022-06-13 00:09:00|159534.3|159238.2|159513.8|159252.2|159583.9|159295.8|159513.8|159227.3|12
1655078950000|2022-06-13 00:09:10|159554.7|159276.2|159528.6|159238.7|159583.8|159276.3|159514.5|159193|19
1655078960000|2022-06-13 00:09:20|159497.5|159243.8|159520.2|159240.6|159543|159254.7|159482.7|159193.6|24
1655078970000|2022-06-13 00:09:30|159518.7|159242|159584.1|159251.6|159600.6|159294.2|159509|159242|32
1655078980000|2022-06-13 00:09:40|159584.2|159276.4|159581.1|159325.5|159609.2|159325.5|159551.5|159247.4|31
1655078990000|2022-06-13 00:09:50|159606.4|159298.7|159595.1|159277.7|159638.7|159351.6|159555.5|159276.2|32
1655079000000|2022-06-13 00:10:00|159591.9|159252.7|159593.8|159251.8|159631.7|159345.1|159534.3|159227.1|28
1655079010000|2022-06-13 00:10:10|159529.6|159303|159568.1|159314.9|159649|159324.5|159463|159241.5|24
1655079020000|2022-06-13 00:10:20|159602|159300.9|159568.5|159275.4|159622.9|159321.7|159547.3|159249.3|19
1655079030000|2022-06-13 00:10:30|159579.4|159277.8|159587.7|159302.5|159614.8|159314.7|159551.9|159260.4|14
1655079040000|2022-06-13 00:10:40|159600.1|159326.4|159581.3|159239.3|159628.4|159335.1|159573.6|159233.8|20
1655079050000|2022-06-13 00:10:50|159583.3|159241.3|159604.8|159304.4|159670.2|159382.9|159548.2|159236.5|14
1655079060000|2022-06-13 00:11:00|159581.3|159314.2|159618.5|159332.7|159678.2|159373.9|159556.9|159309.6|18
1655079070000|2022-06-13 00:11:10|159618.2|159350.1|159625.8|159323.3|159636.7|159396|159600.2|159317|6
1655079080000|2022-06-13 00:11:20|159641.1|159365.4|159621.9|159329.8|159643.7|159365.4|159597.5|159329.8|11
1655079090000|2022-06-13 00:11:30|159623.4|159315.1|159626.4|159301.5|159643.2|159336.5|159607.9|159301.5|13
1655079100000|2022-06-13 00:11:40|159625.2|159307|159610.1|159295.4|159631.6|159318|159575.4|159276.6|14
1655079110000|2022-06-13 00:11:50|159604|159287.6|159617.8|159290.9|159661.3|159336.4|159587.1|159263.6|15
1655079120000|2022-06-13 00:12:00|159609.7|159282.8|159615.2|159336.5|159632.1|159361.3|159580.3|159277.5|15
1655079130000|2022-06-13 00:12:10|159617.7|159366.5|159637.5|159323.5|159713.3|159382|159569.1|159305.4|26
1655079140000|2022-06-13 00:12:20|159646.9|159336.9|159715.6|159373.6|159745.3|159403.3|159646.9|159327.9|19
1655079150000|2022-06-13 00:12:30|159723|159381|159730.4|159408.1|159795.6|159453.6|159704.9|159362.9|18
1655079160000|2022-06-13 00:12:40|159743.4|159401.4|159721.4|159379.4|159808.2|159466.2|159677.5|159372.2|18
1655079170000|2022-06-13 00:12:50|159722.5|159380.5|159716.2|159374.2|159786.4|159444.4|159709.3|159374.2|14
1655079180000|2022-06-13 00:13:00|159713.1|159371.1|159698.4|159356.4|159746.3|159417.2|159698.4|159356.4|18
1655079190000|2022-06-13 00:13:10|159725.3|159383.3|159760.5|159447.5|159764|159448.2|159713|159377.2|15
1655079200000|2022-06-13 00:13:20|159738.3|159442.4|159736.5|159439.9|159762.5|159447.2|159727.5|159431|9
1655079210000|2022-06-13 00:13:30|159739.6|159438|159760.1|159432.4|159770|159452.6|159732.8|159432.2|8
1655079220000|2022-06-13 00:13:40|159762|159427|159756|159452|159787.7|159485|159615|159394.9|19
1655079230000|2022-06-13 00:13:50|159748.1|159454.2|159771.8|159429.8|159789.9|159457.1|159743.9|159429.8|17
1655079240000|2022-06-13 00:14:00|159769.8|159427.8|159760.5|159437.2|159772.2|159440.5|159735.8|159425.7|18
1655079250000|2022-06-13 00:14:10|159762|159434.5|159711.8|159456.5|159762|159456.5|159711.8|159418.3|18
1655079260000|2022-06-13 00:14:20|159716.4|159452.4|159746.9|159437.1|159760.9|159456.1|159715.6|159426.7|9
1655079270000|2022-06-13 00:14:30|159752.1|159424.6|159727|159430.5|159755.7|159430.5|159727|159421.6|8
1655079280000|2022-06-13 00:14:40|159729.5|159418.3|159761|159461.5|159764.1|159461.5|159707.9|159412.7|13
1655079290000|2022-06-13 00:14:50|159764.5|159451.9|159748.2|159450.6|159764.5|159451.9|159744.4|159439.4|10
1655079300000|2022-06-13 00:15:00|159756.2|159453.4|159754.9|159483.2|159766.6|159483.2|159747.2|159444.7|21
1655079310000|2022-06-13 00:15:10|159760.2|159464.6|159780.1|159460.8|159780.7|159479.1|159760.2|159450.8|9
1655079320000|2022-06-13 00:15:20|159775.7|159452.1|159784.3|159474.9|159784.8|159480.5|159766.4|159440.1|12
1655079330000|2022-06-13 00:15:30|159785|159472.7|159791|159458.1|159793.5|159472.7|159780|159438|12
1655079340000|2022-06-13 00:15:40|159793|159452.9|159779.3|159464.5|159793|159464.5|159779.3|159441.2|7
1655079350000|2022-06-13 00:15:50|159781.9|159464.7|159746.6|159467|159788|159475.7|159745.1|159454.2|11
1655079360000|2022-06-13 00:16:00|159744.6|159468|159752|159501.9|159752|159524.8|159722.6|159451.9|8
1655079370000|2022-06-13 00:16:10|159937.7|159489.2|160027|159685|160043|159701|159907.1|159489.2|22
1655079380000|2022-06-13 00:16:20|160039.5|159697.5|160017.4|159675.4|160040.9|159698.9|159999.3|159657.3|25
1655079390000|2022-06-13 00:16:30|160024|159682|160025.6|159683.6|160073.7|159731.7|159988.8|159646.8|18
1655079400000|2022-06-13 00:16:40|160028|159686|160019.6|159677.6|160096.4|159754.4|159992.1|159650.1|32
1655079410000|2022-06-13 00:16:50|160028.6|159686.6|160006|159664|160066.9|159724.9|160006|159664|15
1655079420000|2022-06-13 00:17:00|159996|159654|160045.1|159703.1|160069.1|159727.1|159996|159654|28
1655079430000|2022-06-13 00:17:10|160030.9|159688.9|160040.4|159698.4|160052.2|159710.2|160030.9|159688.9|14
1655079440000|2022-06-13 00:17:20|160037.1|159695.1|159826.8|159484.8|160051.2|159709.2|159804.2|159462.2|19
1655079450000|2022-06-13 00:17:30|159802|159460|159935.1|159593.1|160001.4|159659.4|159802|159460|19
1655079460000|2022-06-13 00:17:40|159922.1|159580.1|159919.7|159577.7|159935.8|159593.8|159897.9|159555.9|10
1655079470000|2022-06-13 00:17:50|159919.5|159577.5|159927.3|159585.3|159970.9|159628.9|159912.7|159570.7|11
1655079480000|2022-06-13 00:18:00|159927.6|159585.6|159944.1|159602.1|159983.1|159641.1|159910.9|159568.9|11
1655079490000|2022-06-13 00:18:10|159918.5|159576.5|159911.4|159569.4|159919.1|159577.1|159909.7|159567.7|13
1655079500000|2022-06-13 00:18:20|159910.9|159568.9|159947.3|159605.3|159986.7|159644.7|159910.1|159568.1|13
1655079510000|2022-06-13 00:18:30|159817|159475|160012.5|159670.5|160012.5|159670.5|159815.7|159473.7|22
1655079520000|2022-06-13 00:18:40|159998.4|159656.4|159868.4|159526.4|160019|159677|159858.2|159516.2|22
1655079530000|2022-06-13 00:18:50|159868.3|159526.3|159889.5|159547.5|159959.4|159617.4|159813.2|159471.2|22
1655079540000|2022-06-13 00:19:00|159935|159593|159904|159562|159987.7|159645.7|159873.9|159531.9|24
1655079550000|2022-06-13 00:19:10|159901.7|159559.7|159941.2|159599.2|159962.7|159620.7|159899.7|159557.7|20
1655079560000|2022-06-13 00:19:20|159965.4|159623.4|159911.8|159569.8|159967.1|159625.1|159911.8|159569.8|15
1655079570000|2022-06-13 00:19:30|159908.3|159566.3|159917.3|159575.3|159952.3|159610.3|159881.7|159539.7|11
1655079580000|2022-06-13 00:19:40|159952.5|159610.5|159872.5|159530.5|159952.5|159610.5|159872.5|159530.5|9
1655079590000|2022-06-13 00:19:50|160004.5|159662.5|160089.9|159747.9|160118.5|159776.5|159905|159563|22
1655079600000|2022-06-13 00:20:00|160088.3|159746.3|160092.8|159750.8|160117.4|159775.4|160078.1|159736.1|22
1655079610000|2022-06-13 00:20:10|160092.6|159750.6|160084.9|159742.9|160105.3|159763.3|160079|159737|21
1655079620000|2022-06-13 00:20:20|160090.4|159748.4|159918.5|159576.5|160098.2|159756.2|159772.4|159430.4|25
1655079630000|2022-06-13 00:20:30|159847.7|159505.7|159857.4|159515.4|159907.2|159565.2|159847.7|159505.7|14
1655079640000|2022-06-13 00:20:40|159863.4|159521.4|159913.6|159571.6|159943.3|159601.3|159777.3|159435.3|14
1655079650000|2022-06-13 00:20:50|159889|159547|159852.4|159510.4|159889.1|159547.1|159837.7|159495.7|9
1655079660000|2022-06-13 00:21:00|159839.1|159497.1|159856.8|159514.8|159909.5|159567.5|159835.6|159493.6|19
1655079670000|2022-06-13 00:21:10|159846.9|159504.9|159847.3|159505.3|159847.3|159505.3|159846.9|159504.9|8
1655079680000|2022-06-13 00:21:20|159847.1|159505.1|159869.5|159527.5|159883.9|159541.9|159778.6|159436.6|21
1655079690000|2022-06-13 00:21:30|159874.2|159532.2|159898.1|159556.1|159984.6|159642.6|159826.7|159484.7|17
1655079700000|2022-06-13 00:21:40|159887.6|159545.6|159888.2|159546.2|159953.9|159611.9|159887.4|159545.4|10
1655079710000|2022-06-13 00:21:50|159878.6|159536.6|159928.3|159586.3|159953.8|159611.8|159876.8|159534.8|9
1655079720000|2022-06-13 00:22:00|159973.6|159631.6|159868.2|159526.2|159997.8|159655.8|159868.2|159526.2|23
1655079730000|2022-06-13 00:22:10|159854.1|159512.1|159936.2|159594.2|160045.5|159703.5|159772.3|159430.3|32
1655079740000|2022-06-13 00:22:20|159922.8|159580.8|159892.6|159550.6|159938.8|159596.8|159864.1|159522.1|24
1655079750000|2022-06-13 00:22:30|159895.1|159553.1|160036|159694|160036|159694|159779.4|159437.4|33
1655079760000|2022-06-13 00:22:40|159918.8|159576.8|159910.2|159568.2|159984.4|159642.4|159860.6|159518.6|23
1655079770000|2022-06-13 00:22:50|159930.8|159588.8|159910.7|159568.7|159930.8|159588.8|159800.8|159458.8|31
1655079780000|2022-06-13 00:23:00|159896|159554|159950|159608|159965.6|159623.6|159833.7|159491.7|28
1655079790000|2022-06-13 00:23:10|159935|159593|159936.2|159594.2|159954.2|159612.2|159935|159593|9
1655079800000|2022-06-13 00:23:20|159969.8|159627.8|159973.3|159631.3|159991.8|159649.8|159953.1|159611.1|7
1655079810000|2022-06-13 00:23:30|159981.2|159639.2|159965.3|159623.3|159990.2|159648.2|159964.6|159622.6|8
1655079820000|2022-06-13 00:23:40|159985.3|159643.3|159965.3|159623.3|160015|159673|159918.3|159576.3|14
1655079830000|2022-06-13 00:23:50|159902.1|159560.1|159966|159624|159999.2|159657.2|159887|159545|30
1655079840000|2022-06-13 00:24:00|159944.7|159602.7|159940.9|159598.9|159953.9|159611.9|159911.3|159569.3|22
1655079850000|2022-06-13 00:24:10|159968.6|159626.6|159923.4|159581.4|159968.6|159626.6|159922.6|159580.6|9
1655079860000|2022-06-13 00:24:20|159960.1|159618.1|159941.9|159599.9|159964.7|159622.7|159935.2|159593.2|13
1655079870000|2022-06-13 00:24:30|159940.7|159598.7|159940.4|159598.4|160005.4|159663.4|159935.1|159593.1|23
1655079880000|2022-06-13 00:24:40|159939.7|159597.7|159937.8|159595.8|160008.6|159666.6|159894.7|159552.7|40
1655079890000|2022-06-13 00:24:50|159934.8|159592.8|159954.6|159612.6|159972.6|159630.6|159901.1|159559.1|29
1655079900000|2022-06-13 00:25:00|159962.6|159620.6|159950.6|159608.6|159962.6|159620.6|159949.9|159607.9|13
1655079910000|2022-06-13 00:25:10|159950.9|159608.9|159984.9|159642.9|159998.6|159656.6|159939.3|159597.3|6
1655079920000|2022-06-13 00:25:20|159979.3|159637.3|159972.1|159630.1|159979.3|159637.3|159972.1|159630.1|2
1655079930000|2022-06-13 00:25:30|159979.9|159637.9|159927.5|159585.5|159989.1|159647.1|159916.6|159574.6|19
1655079940000|2022-06-13 00:25:40|159928|159586|159985.8|159643.8|160016.1|159674.1|159928|159586|18
1655079950000|2022-06-13 00:25:50|159962.3|159620.3|159871.6|159529.6|160019.9|159677.9|159718|159376|41
1655079960000|2022-06-13 00:26:00|159906.7|159564.7|159927.2|159585.2|159981.6|159639.6|159881.6|159539.6|29
1655079970000|2022-06-13 00:26:10|159925.6|159583.6|159890.3|159548.3|159993.3|159651.3|159883|159541|25
1655079980000|2022-06-13 00:26:20|159892.1|159550.1|159919.3|159577.3|159973.3|159631.3|159888.2|159546.2|17
1655079990000|2022-06-13 00:26:30|159940.9|159598.9|159932.6|159590.6|159942|159600|159917|159575|13
1655080000000|2022-06-13 00:26:40|159931.9|159589.9|159997|159655|159997.2|159655.2|159918.8|159576.8|32
1655080010000|2022-06-13 00:26:50|159978.4|159636.4|159989.6|159647.6|160019.5|159677.5|159860.6|159518.6|32
1655080020000|2022-06-13 00:27:00|159935.9|159593.9|159892.6|159550.6|159935.9|159593.9|159815.5|159473.5|23
1655080030000|2022-06-13 00:27:10|159917.8|159575.8|159917|159575|159932|159590|159900.1|159558.1|23
1655080040000|2022-06-13 00:27:20|159906.9|159564.9|159934|159592|159963.6|159621.6|159869.1|159527.1|31
1655080050000|2022-06-13 00:27:30|159945.6|159603.6|159938.3|159596.3|159945.6|159603.6|159894.6|159552.6|12
1655080060000|2022-06-13 00:27:40|159938.8|159596.8|159911.5|159569.5|159938.8|159596.8|159894.4|159552.4|14
1655080070000|2022-06-13 00:27:50|159918.8|159576.8|159956.6|159614.6|159963.6|159621.6|159918.1|159576.1|11
1655080080000|2022-06-13 00:28:00|159950.9|159608.9|159926.6|159584.6|159950.9|159608.9|159913.4|159571.4|11
1655080090000|2022-06-13 00:28:10|159932.5|159590.5|159911.4|159569.4|159932.5|159590.5|159887.2|159545.2|18
1655080100000|2022-06-13 00:28:20|159924.3|159582.3|159885.9|159543.9|159924.3|159582.3|159882.9|159540.9|14
1655080110000|2022-06-13 00:28:30|159886.1|159544.1|159888.4|159546.4|159973.1|159631.1|159874.3|159532.3|21
1655080120000|2022-06-13 00:28:40|159910.9|159568.9|159904|159562|159914.3|159572.3|159893.3|159551.3|8
1655080130000|2022-06-13 00:28:50|159901.1|159559.1|159914.9|159572.9|159934.6|159592.6|159871.2|159529.2|6
1655080140000|2022-06-13 00:29:00|159906.7|159564.7|159902.5|159560.5|159911.6|159569.6|159890.6|159548.6|5
1655080150000|2022-06-13 00:29:10|159910.9|159568.9|159941|159599|159941|159599|159896.8|159554.8|6
1655080160000|2022-06-13 00:29:20|159948.4|159606.4|159897.7|159555.7|159990.4|159648.4|159875.7|159533.7|27
1655080170000|2022-06-13 00:29:30|159903.8|159561.8|159833.2|159491.2|159967.3|159625.3|159704.8|159362.8|40
1655080180000|2022-06-13 00:29:40|159845.4|159503.4|159934.5|159592.5|159940.1|159598.1|159844.9|159502.9|27
1655080190000|2022-06-13 00:29:50|159879.2|159537.2|159900.5|159558.5|159935.6|159593.6|159878|159536|13
1655080200000|2022-06-13 00:30:00|159918.9|159576.9|159869.8|159527.8|159923.7|159581.7|159854.3|159512.3|16
1655080210000|2022-06-13 00:30:10|159891.9|159549.9|159919.8|159577.8|159919.8|159577.8|159880.1|159538.1|16
1655080220000|2022-06-13 00:30:20|159923.6|159581.6|159853.8|159511.8|159924.8|159582.8|159853.8|159511.8|12
1655080230000|2022-06-13 00:30:30|159871.8|159529.8|159862.5|159520.5|159968.5|159626.5|159817.9|159475.9|23
1655080240000|2022-06-13 00:30:40|159919.7|159577.7|159804.5|159462.5|159919.7|159577.7|159676.4|159334.4|34
1655080250000|2022-06-13 00:30:50|159827.4|159485.4|159835.5|159493.5|159873|159531|159776|159434|39
1655080260000|2022-06-13 00:31:00|159835.7|159493.7|159850|159508|159850|159508|159811.1|159469.1|38
1655080270000|2022-06-13 00:31:10|159837.9|159495.9|159837.4|159495.4|159848.6|159506.6|159821.7|159479.7|32
1655080280000|2022-06-13 00:31:20|159843.4|159501.4|159814.9|159472.9|159860.4|159518.4|159793.9|159451.9|27
1655080290000|2022-06-13 00:31:30|159817.9|159475.9|159852|159510|159852|159510|159803.1|159461.1|14
1655080300000|2022-06-13 00:31:40|159877.8|159535.8|159873.4|159531.4|159938.2|159596.2|159832.5|159490.5|8
1655080310000|2022-06-13 00:31:50|159823.1|159481.1|159790.8|159448.8|159903|159561|159698.4|159356.4|39
1655080320000|2022-06-13 00:32:00|159802.7|159460.7|159736.5|159394.5|159867.5|159525.5|159713.5|159371.5|40
1655080330000|2022-06-13 00:32:10|159768.4|159426.4|159797.2|159455.2|159882|159540|159737.6|159395.6|37
1655080340000|2022-06-13 00:32:20|159795.8|159453.8|159834.8|159492.8|159834.8|159492.8|159789.6|159447.6|25
1655080350000|2022-06-13 00:32:30|159835.7|159493.7|159821.7|159479.7|159845.2|159503.2|159821.5|159479.5|11
1655080360000|2022-06-13 00:32:40|159824|159482|159794.2|159452.2|159825.6|159483.6|159771.3|159429.3|9
1655080370000|2022-06-13 00:32:50|159766.5|159424.5|159797.7|159455.7|159797.7|159455.7|159766.5|159424.5|7
1655080380000|2022-06-13 00:33:00|159787.5|159445.5|159776.8|159434.8|159787.9|159445.9|159743.4|159401.4|6
1655080390000|2022-06-13 00:33:10|159835.1|159493.1|159778.2|159436.2|159835.5|159493.5|159716.4|159374.4|11
1655080400000|2022-06-13 00:33:20|159769|159427|159808.8|159466.8|159844.8|159502.8|159769|159427|25
1655080410000|2022-06-13 00:33:30|159748.8|159406.8|159822.6|159480.6|159822.6|159480.6|159748.8|159406.8|8
1655080420000|2022-06-13 00:33:40|159831.9|159489.9|159785.4|159443.4|159831.9|159489.9|159749.7|159407.7|8
1655080430000|2022-06-13 00:33:50|159756.9|159414.9|159812.3|159470.3|159812.5|159470.5|159756.9|159414.9|7
1655080440000|2022-06-13 00:34:00|159824.6|159482.6|159771.1|159429.1|159828.3|159486.3|159768|159426|9
1655080450000|2022-06-13 00:34:10|159800|159458|159796.1|159454.1|159817.2|159475.2|159771.9|159429.9|10
1655080460000|2022-06-13 00:34:20|159807|159465|159784.1|159442.1|159815.5|159473.5|159784.1|159442.1|7
1655080470000|2022-06-13 00:34:30|159799.8|159457.8|159816.1|159474.1|159816.1|159474.1|159787.4|159445.4|20
1655080480000|2022-06-13 00:34:40|159807|159465|159818.9|159476.9|159820.8|159478.8|159807|159465|9
1655080490000|2022-06-13 00:34:50|159879|159537|159810.6|159468.6|159879|159537|159792|159450|8
1655080500000|2022-06-13 00:35:00|159794.2|159452.2|159860.7|159518.7|159881.9|159539.9|159794.2|159452.2|8
1655080510000|2022-06-13 00:35:10|159863.4|159521.4|159719.1|159377.1|159863.4|159521.4|159717.1|159375.1|13
1655080520000|2022-06-13 00:35:20|159743.4|159401.4|159724.7|159382.7|159806.8|159464.8|159653.5|159311.5|40
1655080530000|2022-06-13 00:35:30|159728.4|159386.4|159704.6|159362.6|159763.7|159421.7|159704.6|159362.6|26
1655080540000|2022-06-13 00:35:40|159724.5|159382.5|159711.5|159369.5|159724.5|159382.5|159708.6|159366.6|8
1655080550000|2022-06-13 00:35:50|159710.5|159368.5|159718.8|159376.8|159723.2|159381.2|159710.5|159368.5|6
1655080560000|2022-06-13 00:36:00|159724.7|159382.7|159725|159383|159743.4|159401.4|159703.4|159361.4|9
1655080570000|2022-06-13 00:36:10|159727.9|159385.9|159724.8|159382.8|159740.5|159398.5|159723.2|159381.2|8
1655080580000|2022-06-13 00:36:20|159727.1|159385.1|159728.7|159386.7|159731.8|159389.8|159726|159384|11
1655080590000|2022-06-13 00:36:30|159702|159360|159702.4|159360.4|159726.1|159384.1|159698|159356|15
1655080600000|2022-06-13 00:36:40|159708.2|159366.2|159715.7|159373.7|159726|159384|159706.9|159364.9|11
1655080610000|2022-06-13 00:36:50|159700.6|159358.6|159710.3|159368.3|159723.4|159381.4|159700.6|159358.6|10
1655080620000|2022-06-13 00:37:00|159719.7|159377.7|159682.7|159340.7|159719.7|159377.7|159663.3|159321.3|20
1655080630000|2022-06-13 00:37:10|159684.9|159342.9|159638|159296|159684.9|159342.9|159593.4|159251.4|20
1655080640000|2022-06-13 00:37:20|159632.7|159290.7|159634.8|159292.8|159641.6|159299.6|159616.2|159274.2|13
1655080650000|2022-06-13 00:37:30|159620|159278|159682.7|159340.7|159682.7|159340.7|159575.1|159233.1|14
1655080660000|2022-06-13 00:37:40|159683|159341|159701.3|159359.3|159718.9|159376.9|159598.7|159256.7|24
1655080670000|2022-06-13 00:37:50|159701.4|159359.4|159671.5|159329.5|159707.5|159365.5|159651.1|159309.1|24
1655080680000|2022-06-13 00:38:00|159639.1|159297.1|159664.3|159322.3|159694.1|159352.1|159638.2|159296.2|22
1655080690000|2022-06-13 00:38:10|159663.3|159321.3|159651.4|159309.4|159686.2|159344.2|159651.2|159309.2|14
1655080700000|2022-06-13 00:38:20|159662.4|159320.4|159645.2|159303.2|159670.5|159328.5|159638.5|159296.5|19
1655080710000|2022-06-13 00:38:30|159645|159303|159705.7|159363.7|159727.6|159385.6|159635.2|159293.2|25
1655080720000|2022-06-13 00:38:40|159709.4|159367.4|159673.1|159331.1|159717.1|159375.1|159643.9|159301.9|19
1655080730000|2022-06-13 00:38:50|159665.3|159323.3|159673.9|159331.9|159674.5|159332.5|159654.7|159312.7|13
1655080740000|2022-06-13 00:39:00|159686.1|159344.1|159669.1|159327.1|159691.2|159349.2|159669.1|159327.1|7
1655080750000|2022-06-13 00:39:10|159677.4|159335.4|159656|159314|159680|159338|159656|159314|7
1655080760000|2022-06-13 00:39:20|159671.2|159329.2|159666.5|159324.5|159671.2|159329.2|159649|159307|7
1655080770000|2022-06-13 00:39:30|159665|159323|159766.4|159424.4|159848.8|159506.8|159660.5|159318.5|22
1655080780000|2022-06-13 00:39:40|159756.5|159414.5|159753.8|159411.8|159822.2|159480.2|159718|159376|40
1655080790000|2022-06-13 00:39:50|159792.5|159450.5|159768|159426|159807|159465|159684.8|159342.8|25
1655080800000|2022-06-13 00:40:00|159777.5|159435.5|159743.6|159401.6|159777.5|159435.5|159719.6|159377.6|24
1655080810000|2022-06-13 00:40:10|159709.3|159367.3|159709.3|159367.3|159732.4|159390.4|159684.5|159342.5|14
1655080820000|2022-06-13 00:40:20|159775|159433|159738.5|159396.5|159792.1|159450.1|159703.4|159361.4|18
1655080830000|2022-06-13 00:40:30|159777.3|159435.3|159733.7|159391.7|159777.3|159435.3|159719.6|159377.6|10
1655080840000|2022-06-13 00:40:40|159730|159388|159751.5|159409.5|159751.5|159409.5|159662.2|159320.2|9
1655080850000|2022-06-13 00:40:50|159723.7|159381.7|159742.3|159400.3|159747.5|159405.5|159708.8|159366.8|9
1655080860000|2022-06-13 00:41:00|159746|159404|159748.4|159406.4|159766.4|159424.4|159708.8|159366.8|15
1655080870000|2022-06-13 00:41:10|159752.3|159410.3|159730.3|159388.3|159768.1|159426.1|159729.6|159387.6|13
1655080880000|2022-06-13 00:41:20|159730.6|159388.6|159722|159380|159760.5|159418.5|159721.7|159379.7|9
1655080890000|2022-06-13 00:41:30|159729.9|159387.9|159772|159430|159772|159430|159729.9|159387.9|6
1655080900000|2022-06-13 00:41:40|159760.1|159418.1|159780.5|159438.5|159783.5|159441.5|159760.1|159418.1|11
1655080910000|2022-06-13 00:41:50|159807.2|159465.2|159800.1|159458.1|159807.2|159465.2|159774.9|159432.9|10
1655080920000|2022-06-13 00:42:00|159800.4|159458.4|159801.2|159459.2|159818.1|159476.1|159725.8|159383.8|22
1655080930000|2022-06-13 00:42:10|159800.7|159458.7|159809.5|159467.5|159825.7|159483.7|159800.7|159458.7|16
1655080940000|2022-06-13 00:42:20|159795.3|159453.3|159799.9|159457.9|159799.9|159457.9|159792.3|159450.3|19
1655080950000|2022-06-13 00:42:30|159740.1|159398.1|159830.1|159488.1|159842.2|159500.2|159733.6|159391.6|11
1655080960000|2022-06-13 00:42:40|159846.2|159504.2|159858.3|159516.3|159889.5|159547.5|159846.2|159504.2|21
1655080970000|2022-06-13 00:42:50|159868|159526|159785.8|159443.8|159870.4|159528.4|159773.1|159431.1|15
1655080980000|2022-06-13 00:43:00|159796.7|159454.7|159827.8|159485.8|159828.8|159486.8|159796.7|159454.7|4
1655080990000|2022-06-13 00:43:10|159827.5|159485.5|159819.4|159477.4|159827.5|159485.5|159738.4|159396.4|17
1655081000000|2022-06-13 00:43:20|159832.4|159490.4|159818.9|159476.9|159833.9|159491.9|159809.5|159467.5|18
1655081010000|2022-06-13 00:43:30|159819.1|159477.1|159856.1|159514.1|159856.1|159514.1|159819.1|159477.1|14
1655081020000|2022-06-13 00:43:40|159845.4|159503.4|159799.2|159457.2|159845.7|159503.7|159701.5|159359.5|30
1655081030000|2022-06-13 00:43:50|159787.6|159445.6|159797|159455|159814.9|159472.9|159771|159429|39
1655081040000|2022-06-13 00:44:00|159812.2|159470.2|159820.1|159478.1|159820.1|159478.1|159777.3|159435.3|18
1655081050000|2022-06-13 00:44:10|159815|159473|159828.4|159486.4|159853.2|159511.2|159812|159470|8
1655081060000|2022-06-13 00:44:20|159828.1|159486.1|159814.1|159472.1|159852.2|159510.2|159770.6|159428.6|14
1655081070000|2022-06-13 00:44:30|159849.5|159507.5|159860.7|159518.7|159878.9|159536.9|159849.3|159507.3|7
1655081080000|2022-06-13 00:44:40|159860.6|159518.6|159837.7|159495.7|159877.3|159535.3|159818.3|159476.3|21
1655081090000|2022-06-13 00:44:50|159839.9|159497.9|159835.9|159493.9|159849.3|159507.3|159820|159478|19
1655081100000|2022-06-13 00:45:00|159832.9|159490.9|159815.2|159473.2|159835.1|159493.1|159811.9|159469.9|7
1655081110000|2022-06-13 00:45:10|159837.5|159495.5|159839.4|159497.4|159844.9|159502.9|159837.5|159495.5|5
1655081120000|2022-06-13 00:45:20|159887.9|159545.9|159872.4|159530.4|159890.9|159548.9|159859.1|159517.1|10
1655081130000|2022-06-13 00:45:30|159886|159544|159831.4|159489.4|159886|159544|159831.4|159489.4|11
1655081140000|2022-06-13 00:45:40|159826.4|159484.4|159843|159501|159863.9|159521.9|159826.4|159484.4|10
1655081150000|2022-06-13 00:45:50|159840.1|159498.1|159878.5|159536.5|159878.5|159536.5|159786.5|159444.5|15
1655081160000|2022-06-13 00:46:00|159862.8|159520.8|159871.3|159529.3|159877.5|159535.5|159846.6|159504.6|13
1655081170000|2022-06-13 00:46:10|159845.1|159503.1|159883.9|159541.9|159883.9|159541.9|159845.1|159503.1|11
1655081180000|2022-06-13 00:46:20|159878.7|159536.7|159823.7|159481.7|159887.5|159545.5|159813.4|159471.4|8
1655081190000|2022-06-13 00:46:30|159868.9|159526.9|159816.7|159474.7|159868.9|159526.9|159814.8|159472.8|7
1655081200000|2022-06-13 00:46:40|159841|159499|159853.2|159511.2|159877.3|159535.3|159763|159421|12
1655081210000|2022-06-13 00:46:50|159837.9|159495.9|159835.3|159493.3|159882.7|159540.7|159789.2|159447.2|9
1655081220000|2022-06-13 00:47:00|159821.7|159479.7|159839.3|159497.3|159854|159512|159821.3|159479.3|13
1655081230000|2022-06-13 00:47:10|159841.1|159499.1|159848.9|159506.9|159866.7|159524.7|159819.1|159477.1|11
1655081240000|2022-06-13 00:47:20|159843.1|159501.1|159830.3|159488.3|159843.3|159501.3|159823.4|159481.4|8
1655081250000|2022-06-13 00:47:30|159830.4|159488.4|159853.4|159511.4|159866.4|159524.4|159830.4|159488.4|9
1655081260000|2022-06-13 00:47:40|159841|159499|159807|159465|159865.3|159523.3|159748.1|159406.1|16
1655081270000|2022-06-13 00:47:50|159804.9|159462.9|159774.9|159432.9|159818.9|159476.9|159751.1|159409.1|11
1655081280000|2022-06-13 00:48:00|159782.3|159440.3|159745.2|159403.2|159787.9|159445.9|159739.6|159397.6|5
1655081290000|2022-06-13 00:48:10|159780.7|159438.7|159806|159464|159812.8|159470.8|159748.8|159406.8|12
1655081300000|2022-06-13 00:48:20|159790.6|159448.6|159760|159418|159803.1|159461.1|159735.6|159393.6|6
1655081310000|2022-06-13 00:48:30|159790.6|159448.6|159739.4|159397.4|159790.6|159448.6|159730.7|159388.7|5
1655081320000|2022-06-13 00:48:40|159738.5|159396.5|159828.9|159486.9|159828.9|159486.9|159733.5|159391.5|8
1655081330000|2022-06-13 00:48:50|159815.6|159473.6|159828|159486|159838.2|159496.2|159815.5|159473.5|4
1655081340000|2022-06-13 00:49:00|159827.8|159485.8|159850.1|159508.1|159859.3|159517.3|159825.1|159483.1|9
1655081350000|2022-06-13 00:49:10|159850.7|159508.7|159822.4|159480.4|159855.6|159513.6|159821.8|159479.8|7
1655081360000|2022-06-13 00:49:20|159822|159480|159840.9|159498.9|159841|159499|159742.9|159400.9|14
1655081370000|2022-06-13 00:49:30|159839.2|159497.2|159860.2|159518.2|159917.9|159575.9|159839.2|159497.2|10
1655081380000|2022-06-13 00:49:40|159876.8|159534.8|159814.1|159472.1|159876.8|159534.8|159805.8|159463.8|14
1655081390000|2022-06-13 00:49:50|159809.6|159467.6|159833.4|159491.4|159837|159495|159803.1|159461.1|10
1655081400000|2022-06-13 00:50:00|159795.3|159453.3|159812|159470|159812|159470|159784.8|159442.8|8
1655081410000|2022-06-13 00:50:10|159893.7|159551.7|159866.5|159524.5|159893.7|159551.7|159866.5|159524.5|6
1655081420000|2022-06-13 00:50:20|159866.3|159524.3|159778|159436|159866.6|159524.6|159778|159436|9
1655081430000|2022-06-13 00:50:30|159816.7|159474.7|159815|159473|159860.7|159518.7|159815|159473|9
1655081440000|2022-06-13 00:50:40|159822.5|159480.5|159806.7|159464.7|159874|159532|159806.7|159464.7|5
1655081450000|2022-06-13 00:50:50|159828.1|159486.1|159805.3|159463.3|159830.7|159488.7|159772.4|159430.4|10
1655081460000|2022-06-13 00:51:00|159788.4|159446.4|159785.2|159443.2|159810.4|159468.4|159785.2|159443.2|6
1655081470000|2022-06-13 00:51:10|159787.7|159445.7|159821.9|159479.9|159821.9|159479.9|159787.7|159445.7|6
1655081480000|2022-06-13 00:51:20|159679.8|159337.8|159783.8|159441.8|159783.9|159441.9|159679.8|159337.8|5
1655081490000|2022-06-13 00:51:30|159760|159418|159832.5|159490.5|160074.6|159732.6|159760|159418|22
1655081500000|2022-06-13 00:51:40|159821|159479|159897.6|159555.6|159942|159600|159821|159479|15
1655081510000|2022-06-13 00:51:50|159900.3|159558.3|159941.5|159599.5|159974.2|159632.2|159900.3|159558.3|14
1655081520000|2022-06-13 00:52:00|159952.7|159610.7|159852.5|159510.5|159952.7|159610.7|159832.4|159490.4|16
1655081530000|2022-06-13 00:52:10|159849.5|159507.5|159798.9|159456.9|159849.5|159507.5|159798.5|159456.5|7
1655081540000|2022-06-13 00:52:20|159800.4|159458.4|159733.3|159391.3|159883.3|159541.3|159733.1|159391.1|7
1655081550000|2022-06-13 00:52:30|159718.4|159376.4|159711.7|159369.7|159865.3|159523.3|159707.8|159365.8|19
1655081560000|2022-06-13 00:52:40|159675.8|159333.8|159677.7|159335.7|159710.2|159368.2|159659.8|159317.8|9
1655081570000|2022-06-13 00:52:50|159688.9|159346.9|159667.7|159325.7|159692.9|159350.9|159665.3|159323.3|8
1655081580000|2022-06-13 00:53:00|159660.7|159318.7|159743|159401|159743|159401|159660.7|159318.7|9
1655081590000|2022-06-13 00:53:10|159750.8|159408.8|159752.2|159410.2|159801.4|159459.4|159720.2|159378.2|10
1655081600000|2022-06-13 00:53:20|159801|159459|159709.7|159367.7|159814|159472|159702.3|159360.3|10
1655081610000|2022-06-13 00:53:30|159697|159355|159726.6|159384.6|159748.8|159406.8|159693.1|159351.1|14
1655081620000|2022-06-13 00:53:40|159728.8|159386.8|159723.2|159381.2|159747.8|159405.8|159682.8|159340.8|11
1655081630000|2022-06-13 00:53:50|159723.5|159381.5|159734|159392|159735.1|159393.1|159716.6|159374.6|8
1655081640000|2022-06-13 00:54:00|159745.3|159403.3|159709.6|159367.6|159766.2|159424.2|159683.2|159341.2|11
1655081650000|2022-06-13 00:54:10|159740.2|159398.2|159736.1|159394.1|159745.6|159403.6|159726.9|159384.9|6
1655081660000|2022-06-13 00:54:20|159730.8|159388.8|159759.7|159417.7|159759.7|159417.7|159712.5|159370.5|8
1655081670000|2022-06-13 00:54:30|159757.2|159415.2|159757.8|159415.8|159760.9|159418.9|159739.7|159397.7|6
1655081680000|2022-06-13 00:54:40|159755|159413|159749.4|159407.4|159768.3|159426.3|159749.4|159407.4|8
1655081690000|2022-06-13 00:54:50|159744.9|159402.9|159781.2|159439.2|159784.6|159442.6|159727.9|159385.9|11
1655081700000|2022-06-13 00:55:00|159785.8|159443.8|159778.4|159436.4|159824.1|159482.1|159717.8|159375.8|23
1655081710000|2022-06-13 00:55:10|159785.6|159443.6|159880.7|159538.7|159892.1|159550.1|159785.6|159443.6|30
1655081720000|2022-06-13 00:55:20|159874.2|159532.2|159846.7|159504.7|159874.2|159532.2|159829.3|159487.3|39
1655081730000|2022-06-13 00:55:30|159827.8|159485.8|159879.2|159537.2|159879.2|159537.2|159806.6|159464.6|35
1655081740000|2022-06-13 00:55:40|159868.7|159526.7|159897.4|159555.4|159909.2|159567.2|159856.1|159514.1|31
1655081750000|2022-06-13 00:55:50|159900.3|159558.3|159902.8|159560.8|159947.4|159605.4|159845.3|159503.3|32
1655081760000|2022-06-13 00:56:00|159907.6|159565.6|159845.4|159503.4|159931.9|159589.9|159825.6|159483.6|34
1655081770000|2022-06-13 00:56:10|159839.7|159497.7|159818.2|159476.2|159880.8|159538.8|159815.2|159473.2|40
1655081780000|2022-06-13 00:56:20|159844|159502|159859|159517|159897.3|159555.3|159821.1|159479.1|40
1655081790000|2022-06-13 00:56:30|159847|159505|159832.2|159490.2|159881.9|159539.9|159832.2|159490.2|38
1655081800000|2022-06-13 00:56:40|159836.9|159494.9|159875.9|159533.9|159897.7|159555.7|159822.8|159480.8|40
1655081810000|2022-06-13 00:56:50|159873|159531|159851.5|159509.5|159911.3|159569.3|159851.5|159509.5|38
1655081820000|2022-06-13 00:57:00|159871.3|159529.3|159866.8|159524.8|159897.3|159555.3|159844.9|159502.9|40
1655081830000|2022-06-13 00:57:10|159854.5|159512.5|159855.7|159513.7|159941.2|159599.2|159839.2|159497.2|39
1655081840000|2022-06-13 00:57:20|159863.4|159521.4|159892.4|159550.4|159892.4|159550.4|159833.5|159491.5|39
1655081850000|2022-06-13 00:57:30|159852.6|159510.6|159854.4|159512.4|159863.7|159521.7|159833.4|159491.4|40
1655081860000|2022-06-13 00:57:40|159851.7|159509.7|159859.1|159517.1|159861.3|159519.3|159842.1|159500.1|27
1655081870000|2022-06-13 00:57:50|159862.9|159520.9|159858.9|159516.9|159862.9|159520.9|159850.1|159508.1|13
1655081880000|2022-06-13 00:58:00|159856.4|159514.4|159854.7|159512.7|159860.4|159518.4|159823.3|159481.3|11
1655081890000|2022-06-13 00:58:10|159852.4|159510.4|159829|159487|159857.7|159515.7|159818.9|159476.9|14
1655081900000|2022-06-13 00:58:20|159835.6|159493.6|159891.3|159549.3|159891.3|159549.3|159834.2|159492.2|14
1655081910000|2022-06-13 00:58:30|159883.8|159541.8|159856|159514|159883.8|159541.8|159852|159510|13
1655081920000|2022-06-13 00:58:40|159864.3|159522.3|159917|159575|159918|159576|159864.3|159522.3|32
1655081930000|2022-06-13 00:58:50|159923.9|159581.9|159929.9|159587.9|159929.9|159587.9|159923.7|159581.7|4
1655081940000|2022-06-13 00:59:00|159913.1|159571.1|159919.3|159577.3|159921.2|159579.2|159910.9|159568.9|7
1655081950000|2022-06-13 00:59:10|159906.3|159582.5|159889.9|159547.9|159908.8|159597.1|159888.1|159547.9|6
1655081960000|2022-06-13 00:59:20|159857||159877||159877||159857||3
1655081970000|2022-06-13 00:59:30|159909.7|159614.1|159940.7|159598.7|159946|159614.1|159907.5|159583.6|7
1655081980000|2022-06-13 00:59:40|159941|159599|159921.5|159579.5|159941|159599|159896.6|159554.6|11
1655081990000|2022-06-13 00:59:50|159922.9|159580.9|159907.6|159565.6|159927.7|159585.7|159907.6|159565.6|7
1655082000000|2022-06-13 01:00:00|159942.9|159600.9|159923.7|159581.7|159964.3|159622.3|159895.9|159553.9|35
1655082010000|2022-06-13 01:00:10|159928.6|159632.9|159936|159594|159967|159632.9|159899.4|159557.4|23
1655082020000|2022-06-13 01:00:20|159948.2|159606.2|159906.7|159564.7|159960.9|159618.9|159906.7|159564.7|28
1655082030000|2022-06-13 01:00:30|159943.8|159601.8|159937.1|159595.1|159958.8|159616.8|159907.7|159565.7|39
1655082040000|2022-06-13 01:00:40|159949.5|159607.5|159946.9|159604.9|159950.6|159608.6|159934.2|159592.2|23
1655082050000|2022-06-13 01:00:50|159947.3|159605.3|159960.9|159618.9|159960.9|159618.9|159947.1|159605.1|6
1655082060000|2022-06-13 01:01:00|159936.9|159594.9|159948.7|159606.7|159948.7|159606.7|159933.9|159591.9|8
1655082070000|2022-06-13 01:01:10|159949|159607|159960.3|159618.3|159960.3|159618.3|159924.9|159582.9|37
1655082080000|2022-06-13 01:01:20|159963.8|159621.8|159937.6|159595.6|159963.8|159621.8|159922.1|159580.1|30
1655082090000|2022-06-13 01:01:30|159925.7|159583.7|159906.5|159564.5|159943.4|159601.4|159906.2|159564.2|39
1655082100000|2022-06-13 01:01:40|159914.1|159572.1|159912.8|159570.8|159922.4|159580.4|159900.4|159563.5|35
1655082110000|2022-06-13 01:01:50|159914.2|159572.2|159788|159561|159958.9|159616.9|159788|159554.5|29
1655082120000|2022-06-13 01:02:00|159895.7|159553.7|159917.4|159576.2|159927.4|159585.4|159870.9|159541|21
1655082130000|2022-06-13 01:02:10|159922.2|159580.2|159954.9|159612.9|159956.6|159614.6|159915.3|159577.4|39
1655082140000|2022-06-13 01:02:20|159899.7|159567|159919|159577|159938|159596|159890|159567|36
1655082150000|2022-06-13 01:02:30|159916.2|159574.2|159952.7|159610.7|159952.7|159610.7|159916.1|159574.1|18
1655082160000|2022-06-13 01:02:40|159936.2|159594.2|159944.8|159639.7|159996.7|159663.3|159901.3|159587.2|36
1655082170000|2022-06-13 01:02:50|159915.9|159652.5|159936.3|159630.9|159980.3|159666.9|159915.9|159618.1|19
1655082180000|2022-06-13 01:03:00|159948.2|159635.4|159950.7|159615.4|159971|159652|159926.5|159608.1|22
1655082190000|2022-06-13 01:03:10|159953.5|159612|159954.5|159612.5|159957.9|159699.4|159829.4|159604.2|29
1655082200000|2022-06-13 01:03:20|159930.1|159622.7|159972.5|159630.5|159977.2|159662.1|159905.3|159614.6|19
1655082210000|2022-06-13 01:03:30|159977|159635|159961.4|159619.4|159977|159635|159922.2|159610.1|13
1655082220000|2022-06-13 01:03:40|159947.8|159605.8|159951.4|159609.4|159971.1|159659.2|159947.8|159605.8|13
1655082230000|2022-06-13 01:03:50|159948.8|159606.8|159951.4|159665.1|159980.6|159671|159923.7|159606.7|16
1655082240000|2022-06-13 01:04:00|159962.6|159680.6|160009.1|159710.4|160090.6|159748.6|159928.3|159667|33
1655082250000|2022-06-13 01:04:10|159986.9|159694|160065.7|159723.7|160110|159783.3|159979.6|159694|16
1655082260000|2022-06-13 01:04:20|160067.6|159725.6|160073.8|159731.8|160073.8|159731.8|160043.7|159701.7|10
1655082270000|2022-06-13 01:04:30|160096.4|159754.4|160098.1|159756.1|160105.3|159764.4|160088.1|159746.1|11
1655082280000|2022-06-13 01:04:40|160092.5|159750.5|160090.5|159748.5|160093.2|159751.2|160067.4|159725.4|7
1655082290000|2022-06-13 01:04:50|160088.7|159746.7|160080.7|159738.7|160090.7|159748.7|160072.4|159730.4|9
1655082300000|2022-06-13 01:05:00|160098.4|159756.4|160026.6|159684.6|160098.8|159756.8|160026.6|159684.6|14
1655082310000|2022-06-13 01:05:10|160027|159685.5|160100.5|159758.5|160100.5|159759.4|160026.1|159684.1|10
1655082320000|2022-06-13 01:05:20|160091.1|159749.1|160067.8|159725.8|160091.1|159749.1|160062.7|159720.7|8
1655082330000|2022-06-13 01:05:30|160067.7|159725.7|160091|159749|160091|159749|160067.7|159725.7|11
1655082340000|2022-06-13 01:05:40|160095.7|159753.7|160097.4|159755.4|160107.9|159765.9|160090.6|159748.6|10
1655082350000|2022-06-13 01:05:50|160096.8|159754.8|160085.2|159743.2|160096.8|159754.8|160079.5|159737.5|11
1655082360000|2022-06-13 01:06:00|160069|159727|160092.3|159750.3|160099.2|159757.2|160069|159727|8
1655082370000|2022-06-13 01:06:10|160092.8|159750.8|160079.9|159737.9|160114.8|159772.8|160079.9|159737.9|15
1655082380000|2022-06-13 01:06:20|160090.7|159748.7|160089.7|159747.7|160107.5|159779.1|160081.9|159739.9|14
1655082390000|2022-06-13 01:06:30|160093.6|159751.6|160104.7|159762.7|160106.9|159766.3|160093.6|159751.6|12
1655082400000|2022-06-13 01:06:40|160099.1|159757.1|160094.9|159752.9|160113.6|159771.6|160094.1|159752.1|9
1655082410000|2022-06-13 01:06:50|160094.8|159752.8|160094.2|159752.2|160113.3|159774.3|160088.4|159746.4|11
1655082420000|2022-06-13 01:07:00|160094.7|159752.7|160080.3|159738.3|160097.2|159755.2|160079.6|159737.6|9
1655082430000|2022-06-13 01:07:10|160099.1|159791.6|160071.4|159729.4|160112.7|159791.6|160062.2|159720.2|9
1655082440000|2022-06-13 01:07:20|160080.7|159738.7|160104|159770.2|160109.4|159791.8|160080.6|159738.6|13
1655082450000|2022-06-13 01:07:30|160103.8|159761.8|160109.5|159767.5|160109.6|159767.6|160100.6|159758.6|7
1655082460000|2022-06-13 01:07:40|160109.6|159767.6|160125.9|159783.9|160140.2|159798.2|160095.5|159755.9|14
1655082470000|2022-06-13 01:07:50|160119.8|159777.8|160075.8|159733.8|160119.8|159777.8|160057.5|159715.5|8
1655082480000|2022-06-13 01:08:00|160081.6|159739.6|160090|159748|160120.2|159778.2|160060|159718|14
1655082490000|2022-06-13 01:08:10|160104.3|159762.3|160093.2|159751.2|160105.4|159782.3|160091|159750.9|7
1655082500000|2022-06-13 01:08:20|160093.5|159751.5|160085.2|159743.2|160105.7|159763.7|160085.2|159743.2|11
1655082510000|2022-06-13 01:08:30|160085.1|159743.1|160058.9|159716.9|160095.5|159753.5|160058.9|159716.9|11
1655082520000|2022-06-13 01:08:40|160063|159721|160100.3|159758.3|160103.2|159782.5|160063|159721|6
1655082530000|2022-06-13 01:08:50|160097.6|159765.1|160106.7|159764.7|160106.7|159765.1|160095.6|159753.6|4
1655082540000|2022-06-13 01:09:00|160091.4|159749.4|160128.6|159811.6|160128.6|159811.6|160091.4|159749.4|8
1655082550000|2022-06-13 01:09:10|160128.3|159813.5|160087.9|159748.7|160128.3|159813.5|160081.2|159748.7|9
1655082560000|2022-06-13 01:09:20|160090|159748|160081.6|159739.6|160091.3|159749.3|160074.2|159732.2|5
1655082570000|2022-06-13 01:09:30|160074.4|159732.4|160076.9|159734.9|160096.4|159754.4|160041|159699|9
1655082580000|2022-06-13 01:09:40|160077|159735|160092.2|159750.2|160098.7|159768.8|160070.2|159735|7
1655082590000|2022-06-13 01:09:50|160093.2|159751.2|160081.5|159739.5|160093.3|159751.3|160072.1|159730.1|7
1655082600000|2022-06-13 01:10:00|160083.3|159741.3|160098.5|159756.5|160103.6|159770.3|160081.4|159739.4|12
1655082610000|2022-06-13 01:10:10|160097|159755|160081.5|159775.3|160099.1|159787|160071|159732.7|11
1655082620000|2022-06-13 01:10:20|160096.2|159758.8|160096|159754|160101.3|159759.3|160090.8|159748.8|10
1655082630000|2022-06-13 01:10:30|160097|159755|160085|159743|160102|159768.8|160076|159734|9
1655082640000|2022-06-13 01:10:40|160084.9|159742.9|160100.4|159758.4|160100.9|159758.9|160084.9|159742.9|6
1655082650000|2022-06-13 01:10:50|160096.6|159754.6|160097.2|159755.2|160097.2|159755.2|160096.6|159754.6|3
1655082660000|2022-06-13 01:11:00|160062.6|159720.6|160080|159738|160103.4|159761.4|160049.1|159707.1|15
1655082670000|2022-06-13 01:11:10|160085.6|159743.6|160081.9|159739.9|160101.1|159759.1|160079.7|159737.7|9
1655082680000|2022-06-13 01:11:20|160085.9|159743.9|160089.3|159747.3|160092.5|159750.5|160083.7|159741.7|12
1655082690000|2022-06-13 01:11:30|160070.3|159728.3|160099.8|159757.8|160104.6|159762.6|160070.3|159728.3|10
1655082700000|2022-06-13 01:11:40|160098.6|159756.6|160088.9|159746.9|160098.6|159756.6|160081.7|159739.7|6
1655082710000|2022-06-13 01:11:50|160099.4|159757.4|160095.2|159753.2|160099.4|159757.4|160086.2|159744.2|9
1655082720000|2022-06-13 01:12:00|160094.9|159752.9|160068.8|159726.8|160097.7|159755.7|160062.1|159720.1|8
1655082730000|2022-06-13 01:12:10|160073.7|159731.7|160092.4|159750.4|160097.1|159755.1|160073.7|159731.7|8
1655082740000|2022-06-13 01:12:20|160105.6|159772.4|160057.2|159735.4|160107.7|159772.4|160029|159734.5|12
1655082750000|2022-06-13 01:12:30|160067.7|159733.2|160074.1|159732.1|160076.5|159734.5|160067.7|159732.1|3
1655082760000|2022-06-13 01:12:40|160075.2|159733.2|160049.3|159721.7|160110.4|159769.5|160049.3|159721.7|8
1655082770000|2022-06-13 01:12:50|160104.5|159762.5|160074.4|159732.4|160112|159770|160020|159714.4|23
1655082780000|2022-06-13 01:13:00|160060.4|159718.4|160081.7|159739.7|160087.6|159745.6|160060.4|159718.4|8
1655082790000|2022-06-13 01:13:10|160080.5|159738.5|160047.2|159705.2|160093.7|159751.7|160041|159704.1|12
1655082800000|2022-06-13 01:13:20|160049.5|159707.5|160077.8|159741.4|160083|159772.8|160049.5|159707.5|9
1655082810000|2022-06-13 01:13:30|160088.2|159746.2|160087.8|159772.8|160094.7|159788.5|160084.4|159746.2|4
1655082820000|2022-06-13 01:13:40|160095.3|159753.3|160100.6|159758.6|160100.6|159804.9|160019.4|159739.3|16
1655082830000|2022-06-13 01:13:50|160051.7|159779.7|160085.9|159788.9|160106.1|159801.2|160051.7|159762.6|17
1655082840000|2022-06-13 01:14:00|160110.9|159790.4|160098.2|159775.1|160124|159791.7|160084.5|159767.6|17
1655082850000|2022-06-13 01:14:10|160105.1|159776.8|160108.2|159787|160116.6|159796.2|160075.6|159771.7|19
1655082860000|2022-06-13 01:14:20|160124|159789.9|160129.3|159787.3|160129.5|159815.3|160100.9|159780.6|13
1655082870000|2022-06-13 01:14:30|160091.5|159773.3|160108.3|159775.2|160108.6|159809.2|160086.6|159773.3|8
1655082880000|2022-06-13 01:14:40|160098|159773.9|160084.9|159793.9|160130.3|159793.9|160084.9|159758.3|11
1655082890000|2022-06-13 01:14:50|160081|159800|160100.6|159779.2|160101.1|159808|160079|159779.2|4
1655082900000|2022-06-13 01:15:00|160097.3|159771.1|160092.5|159791.5|160102.1|159798.8|160083|159768.3|11
1655082910000|2022-06-13 01:15:10|160100.6|159777.9|160054.3|159810.8|160100.6|159810.8|160054.3|159777.9|12
1655082920000|2022-06-13 01:15:20|160078.9|159798.8|160091.7|159786.9|160094.4|159804.3|160078.5|159781.2|10
1655082930000|2022-06-13 01:15:30|160092.5|159782.8|160095.2|159803.3|160120.9|159804|160080.5|159779.8|10
1655082940000|2022-06-13 01:15:40|160100|159802.8|160130.2|159796.2|160130.2|159802.8|160098.2|159796.2|6
1655082950000|2022-06-13 01:15:50|160117.4|159791.6|160086.3|159784.7|160117.7|159826.6|160081.6|159784.7|10
1655082960000|2022-06-13 01:16:00|160095.9|159770|160117.1|159775.1|160117.1|159775.1|160093.5|159751.5|8
1655082970000|2022-06-13 01:16:10|160116.7|159774.7|160097.5|159811.7|160119.7|159811.7|160097.5|159766.8|5
1655082980000|2022-06-13 01:16:20|160093|159795.5|160147.9|159805.9|160147.9|159805.9|160093|159782.9|5
1655082990000|2022-06-13 01:16:30|160128.3|159789.5|160085.9|159800.3|160128.3|159809.3|160085.9|159789.5|8
1655083000000|2022-06-13 01:16:40|160113.5|159792.7|160119.1|159777.1|160120.1|159823.8|160092.9|159777.1|12
1655083010000|2022-06-13 01:16:50|160118.6|159776.6|160116|159774|160118.6|159776.6|160112|159770|5
1655083020000|2022-06-13 01:17:00|160106.4|159764.4|160092.1|159797.4|160116.6|159805|160092.1|159764.4|7
1655083030000|2022-06-13 01:17:10|160109|159792.2|160115|159790.4|160115.5|159792.2|160109|159790.4|3
1655083040000|2022-06-13 01:17:20|160115.6|159791.1|160155|159813|160159.3|159817.3|160115.6|159779.5|5
1655083050000|2022-06-13 01:17:30|160148|159806|160102|159761.3|160150.5|159826.6|160071.8|159761.3|11
1655083060000|2022-06-13 01:17:40|160117|159775|160130.5|159788.5|160130.5|159788.5|160116.9|159774.9|3
1655083070000|2022-06-13 01:17:50|160036.7|159906.7|160124.9|159782.9|160124.9|159906.7|160036.7|159782.9|7
1655083080000|2022-06-13 01:18:00|160122.2|159814.3|160106.4|159800.6|160127.3|159814.3|160099.9|159787.7|12
1655083090000|2022-06-13 01:18:10|160113.1|159860.3|160092.3|159861.1|160119.8|159861.1|160092.3|159834.1|9
1655083100000|2022-06-13 01:18:20|160092.9|159869.3|160105.7|159844.6|160105.7|159869.3|160089.5|159844.6|5
1655083110000|2022-06-13 01:18:30|160038.2|159908.2|160111.7|159863.6|160124.2|159908.2|160038.2|159845.3|6
1655083120000|2022-06-13 01:18:40|160118.4|159847.3|160122|159798.4|160123.2|159847.3|160118.4|159798.4|3
1655083130000|2022-06-13 01:18:50|160041.6|159911.6|160096.2|159868.9|160119.7|159911.6|160041.6|159850.2|6
1655083140000|2022-06-13 01:19:00|160097|159861.9|160085.9|159865.3|160111.3|159865.3|160085.9|159837.7|6
1655083150000|2022-06-13 01:19:10|160101.5|159849.3|160088.3|159824.3|160110.6|159849.9|160088.3|159824.3|7
1655083160000|2022-06-13 01:19:20|160091.3|159823|160126.2|159804.6|160148.5|159823.3|160089.9|159804.6|6
1655083170000|2022-06-13 01:19:30|160124.1|159915.3|160062.4|159851|160134.6|159915.3|160045.3|159851|9
1655083180000|2022-06-13 01:19:40|160077.5|159841.9|160133.7|159791.7|160134.2|159890.2|160020.2|159754.5|8
1655083190000|2022-06-13 01:19:50|160150.1|159823.3|160111.5|159794.3|160150.1|159855.9|160101.1|159794.3|6
1655083200000|2022-06-13 01:20:00|160109|159792.9|160091.8|159814.7|160117.8|159838.1|160089.5|159792.9|6
1655083210000|2022-06-13 01:20:10|160103.5|159814.4|160064.2|159822.6|160109.4|159838.7|160043.8|159810.7|8
1655083220000|2022-06-13 01:20:20|160079.3|159836.9|160060|159826.4|160079.3|159838.5|160048.9|159826.4|7
1655083230000|2022-06-13 01:20:30|160089|159816.1|160076.5|159867.8|160121.4|159870.1|159977.5|159816.1|11
1655083240000|2022-06-13 01:20:40|160055.6|159723.6|160060.6|159733.9|160082.9|159743|160047|159705|22
1655083250000|2022-06-13 01:20:50|160063.3|159721.3|160050.1|159720.4|160063.3|159756.9|160014.7|159711.6|18
1655083260000|2022-06-13 01:21:00|160044|159731.8|160075.2|159738.4|160082.9|159762.3|160030.7|159723.4|18
1655083270000|2022-06-13 01:21:10|160078.6|159736.6|160068.1|159735.6|160085.1|159745.5|160053.4|159731.3|15
1655083280000|2022-06-13 01:21:20|160063.4|159736.8|160052.5|159720.5|160085.9|159743.9|160043.8|159720.5|12
1655083290000|2022-06-13 01:21:30|160060.4|159718.4|160063.8|159730.5|160077.5|159735.5|160055.4|159713.4|8
1655083300000|2022-06-13 01:21:40|160071.7|159729.7|160063.6|159726.1|160071.7|159742.4|160053.1|159726.1|15
1655083310000|2022-06-13 01:21:50|160072.6|159730.6|160063.9|159721.9|160095.3|159753.3|160063.9|159721.9|6
1655083320000|2022-06-13 01:22:00|160070.1|159728.1|159941|159722|160091.9|159788.5|159918.5|159720|13
1655083330000|2022-06-13 01:22:10|160075.4|159733.8|160055.5|159713.5|160086.8|159744.8|159970.5|159628.5|23
1655083340000|2022-06-13 01:22:20|160052.1|159710.1|160084.6|159742.6|160084.6|159743.4|160044.6|159710.1|16
1655083350000|2022-06-13 01:22:30|160085.6|159743.6|160068|159726|160085.6|159749.7|160054.5|159726|21
1655083360000|2022-06-13 01:22:40|160070.9|159728.9|159885.6|159623.1|160074.4|159732.4|159885.6|159590.8|25
1655083370000|2022-06-13 01:22:50|159918.7|159614.9|159923|159590.5|159935.8|159647.5|159879|159573.7|15
1655083380000|2022-06-13 01:23:00|159915|159576.1|159898.3|159635.4|159932.4|159673.9|159898.3|159576.1|15
1655083390000|2022-06-13 01:23:10|159906.8|159636|159922.8|159633.8|159940.1|159656.6|159904.5|159624.3|12
1655083400000|2022-06-13 01:23:20|159911.5|159643.6|159936.4|159631.9|159936.4|159643.6|159911.5|159631.3|4
1655083410000|2022-06-13 01:23:30|159944.3|159623|160012.9|159670.9|160069.2|159727.2|159926.2|159584.2|34
1655083420000|2022-06-13 01:23:40|160007.9|159665.9|159965.7|159623.7|160012.1|159670.1|159944|159602|29
1655083430000|2022-06-13 01:23:50|159881.8|159627.2|159926.8|159584.8|159938.4|159627.2|159881.8|159577.8|24
1655083440000|2022-06-13 01:24:00|159942.2|159600.2|159928.9|159586.9|159942.2|159600.2|159924.6|159582.6|27
1655083450000|2022-06-13 01:24:10|159925.6|159583.6|159936.6|159594.6|159939|159597|159925.6|159583.6|11
1655083460000|2022-06-13 01:24:20|159933.9|159591.9|159934.9|159592.9|159958.6|159616.6|159929.2|159590.2|20
1655083470000|2022-06-13 01:24:30|159934.8|159592.8|159921.7|159601|159951.7|159636.9|159861.4|159589.2|23
1655083480000|2022-06-13 01:24:40|159925.9|159588.1|159943.7|159601.7|159966.9|159624.9|159906.9|159572|18
1655083490000|2022-06-13 01:24:50|159943.8|159601.8|159969.2|159627.2|160093.3|159751.3|159909|159567|22
1655083500000|2022-06-13 01:25:00|160033.1|159691.1|159906.2|159564.2|160059|159717|159906.2|159564.2|39
1655083510000|2022-06-13 01:25:10|159897.6|159555.6|160026|159684|160068.7|159726.7|159897.6|159555.6|39
1655083520000|2022-06-13 01:25:20|159993.2|159651.2|160023.9|159681.9|160080.6|159738.6|159923.6|159581.6|40
1655083530000|2022-06-13 01:25:30|160002.2|159660.2|160048.5|159706.5|160066.5|159724.5|159953.9|159611.9|37
1655083540000|2022-06-13 01:25:40|160042.1|159700.1|160130.9|159788.9|160137.7|159795.7|160042.1|159700.1|28
1655083550000|2022-06-13 01:25:50|160132.6|159790.6|160064.9|159722.9|160132.6|159790.6|160064.9|159722.9|17
1655083560000|2022-06-13 01:26:00|160087.9|159745.9|160015.5|159673.5|160117.6|159775.6|159956.4|159614.4|35
1655083570000|2022-06-13 01:26:10|160092.8|159750.8|160020.1|159678.1|160132.5|159790.5|159954.8|159612.8|37
1655083580000|2022-06-13 01:26:20|159975.5|159633.5|160030.8|159688.8|160083.3|159741.3|159927.7|159585.7|40
1655083590000|2022-06-13 01:26:30|159990.2|159648.2|159941.5|159599.5|160120.8|159823.2|159928.1|159586.1|38
1655083600000|2022-06-13 01:26:40|159977|159635|160078.1|159736.1|160100.2|159758.2|159954.9|159612.9|34
1655083610000|2022-06-13 01:26:50|160092.1|159750.1|160093.7|159751.7|160159.4|159817.4|159923.4|159581.4|32
1655083620000|2022-06-13 01:27:00|160099.3|159757.3|160088.4|159746.4|160099.3|159757.3|159841.8|159499.8|39
1655083630000|2022-06-13 01:27:10|160081.6|159739.6|160068.3|159726.3|160102.3|159760.3|159878.7|159536.7|39
1655083640000|2022-06-13 01:27:20|160075.8|159733.8|159949.9|159607.9|160123.1|159781.1|159927.5|159585.5|38
1655083650000|2022-06-13 01:27:30|159966.2|159624.2|159922.8|159580.8|160039.1|159697.1|159922.8|159580.8|39
1655083660000|2022-06-13 01:27:40|159926.2|159584.2|159994.1|159652.1|160022.4|159680.4|159884.5|159542.5|39
1655083670000|2022-06-13 01:27:50|160022.6|159680.6|159995.4|159653.4|160029.1|159687.1|159984.7|159642.7|17
1655083680000|2022-06-13 01:28:00|160002.4|159660.4|160004.6|159662.6|160080.1|159738.1|159990.1|159648.1|23
1655083690000|2022-06-13 01:28:10|160019|159683.2|160078.7|159736.7|160095.3|159753.3|159926.2|159654.5|24
1655083700000|2022-06-13 01:28:20|160090.9|159748.9|160095.9|159763.7|160120.3|159778.3|160077.7|159735.7|24
1655083710000|2022-06-13 01:28:30|160098.5|159767.6|160112.4|159770.4|160112.4|159774.1|160091.2|159755.7|18
1655083720000|2022-06-13 01:28:40|160094.3|159772.2|160111.8|159769.8|160117.1|159775.1|160092.3|159750.3|19
1655083730000|2022-06-13 01:28:50|160117.3|159775.3|160071.7|159729.7|160117.3|159786.2|160022.7|159710.5|13
1655083740000|2022-06-13 01:29:00|160039.3|159737.5|160094.7|159752.7|160150|159808|160039.3|159727.6|16
1655083750000|2022-06-13 01:29:10|160082.1|159740.1|160087.3|159745.3|160105.1|159763.1|160076.9|159734.9|11
1655083760000|2022-06-13 01:29:20|160086.9|159754.1|160108.7|159774.8|160112.9|159774.8|160086.9|159747.3|16
1655083770000|2022-06-13 01:29:30|160094.4|159763.5|160064.5|159810.5|160099.7|159828.3|160050.2|159755.5|13
1655083780000|2022-06-13 01:29:40|160070.1|159796.5|160106.9|159805|160140|159850.8|159962|159769|21
1655083790000|2022-06-13 01:29:50|160091.2|159792.5|160055.5|159814.5|160122.2|159867.4|159997.4|159792.5|9
1655083800000|2022-06-13 01:30:00|160056.4|159808.3|160066.3|159803.6|160091.8|159864|159994|159802.3|11
1655083810000|2022-06-13 01:30:10|160049.3|159823.4|160126.8|159784.8|160126.8|159823.4|160049.1|159784.8|8
1655083820000|2022-06-13 01:30:20|160076.4|159799.9|160113|159777.3|160113.4|159835|160043.1|159756.8|7
1655083830000|2022-06-13 01:30:30|160099.7|159757.7|160115.1|159790.2|160144.6|159802.6|160024.7|159746.9|21
1655083840000|2022-06-13 01:30:40|160105.3|159763.3|160104|159777.5|160133.2|159823.2|160084.6|159763.3|20
1655083850000|2022-06-13 01:30:50|160116.4|159792.8|160138.4|159796.4|160141.3|159810.1|160086.6|159788.4|22
1655083860000|2022-06-13 01:31:00|160058|159795.8|160091.8|159803.6|160129.7|159832.8|160026.6|159750.9|17
1655083870000|2022-06-13 01:31:10|160110.1|159805.2|160053.5|159762.6|160110.1|159835.7|159965.7|159734.7|33
1655083880000|2022-06-13 01:31:20|160065.1|159761.9|160091.5|159772.9|160112.6|159784.5|160049.7|159751.8|34
1655083890000|2022-06-13 01:31:30|160073.4|159774.2|160062.3|159797.8|160094.1|159797.8|160055.2|159745.3|37
1655083900000|2022-06-13 01:31:40|160062.5|159797.9|160073.6|159795.4|160089|159812.5|160002.7|159793|37
1655083910000|2022-06-13 01:31:50|160057.4|159803|160060.2|159811.8|160068.9|159811.8|160039.4|159787.9|32
1655083920000|2022-06-13 01:32:00|160056.7|159810.6|160057.4|159796.5|160066.4|159810.8|160048.1|159796.5|35
1655083930000|2022-06-13 01:32:10|160057.2|159796.1|160083.3|159802.1|160083.3|159858.9|159974|159795.9|38
1655083940000|2022-06-13 01:32:20|160028.3|159809.5|160017.9|159786.1|160080.8|159856|159984.9|159775.2|39
1655083950000|2022-06-13 01:32:30|160007.4|159789.6|160023.3|159782.5|160049.9|159789.9|160000.7|159766.4|39
1655083960000|2022-06-13 01:32:40|160033.3|159776.4|160012.2|159764|160038.6|159787.3|160012.2|159756.5|38
1655083970000|2022-06-13 01:32:50|160014.7|159762.9|160007.9|159758.6|160017.9|159767.8|160002.6|159754.8|39
1655083980000|2022-06-13 01:33:00|160016.4|159746.4|160017.4|159777.4|160027.7|159786.4|160004.5|159745.6|38
1655083990000|2022-06-13 01:33:10|160019.4|159774.2|160017.5|159773|160032.3|159782.8|160012.1|159766.4|39
1655084000000|2022-06-13 01:33:20|160017.4|159773.1|160024.9|159784.3|160030.8|159784.3|160017.2|159764.9|34
1655084010000|2022-06-13 01:33:30|160020.5|159775.8|160038.8|159772.1|160043.9|159780.6|160017.1|159766.9|35
1655084020000|2022-06-13 01:33:40|160043.6|159776.3|160018.8|159778|160054.4|159806.9|160011.7|159763.7|36
1655084030000|2022-06-13 01:33:50|160013.9|159780.7|160035.8|159758.3|160040.2|159784.2|160013.5|159754.9|36
1655084040000|2022-06-13 01:34:00|160056.6|159753.8|160026|159783.3|160056.6|159783.7|160017.9|159753.8|37
1655084050000|2022-06-13 01:34:10|160031.4|159777.3|160022|159784.8|160031.4|159784.8|160004.3|159763.3|34
1655084060000|2022-06-13 01:34:20|160027.2|159778.6|160024.1|159789.1|160027.5|159799.7|160007.3|159778.6|27
1655084070000|2022-06-13 01:34:30|160024|159788|160031.2|159792.6|160033.2|159793.9|160015.1|159785.7|33
1655084080000|2022-06-13 01:34:40|160028.6|159792.4|160018.5|159787.6|160042.9|159843.9|159942.8|159777.1|34
1655084090000|2022-06-13 01:34:50|159984.2|159783.3|160025.6|159803.6|160055.5|159845.7|159963.4|159775.3|35
1655084100000|2022-06-13 01:35:00|160028.4|159794|160029.6|159795.8|160031.3|159811.2|160013.8|159787.7|35
1655084110000|2022-06-13 01:35:10|160027|159795.9|160030.1|159801.9|160040.2|159801.9|160025.2|159786.6|37
1655084120000|2022-06-13 01:35:20|160030.3|159801.8|160011|159786.6|160045.7|159805.4|159998.7|159781.7|38
1655084130000|2022-06-13 01:35:30|160023.9|159795.9|160008|159806.3|160054.1|159841.7|159964.9|159768.4|37
1655084140000|2022-06-13 01:35:40|160022.4|159794.5|160031.4|159787.5|160041.8|159844.6|159974.6|159778|36
1655084150000|2022-06-13 01:35:50|160027.9|159792.7|160016.2|159795.2|160031.9|159802.9|160013.6|159787.7|36
1655084160000|2022-06-13 01:36:00|160016.3|159795.6|160013.7|159783.6|160030.6|159795.6|160010.6|159779.3|31
1655084170000|2022-06-13 01:36:10|160013.9|159784.5|160026.4|159787.5|160058.8|159838.3|159959|159776.5|36
1655084180000|2022-06-13 01:36:20|159951.8|159821.8|160013.7|159792.5|160069.8|159840.4|159948|159774.5|35
1655084190000|2022-06-13 01:36:30|160009.8|159796.2|159973.9|159843.9|160075.2|159849.6|159949.3|159767.3|34
1655084200000|2022-06-13 01:36:40|159969.1|159839.1|160039|159785.4|160048.3|159839.1|159969.1|159779.4|29
1655084210000|2022-06-13 01:36:50|160039.6|159785.8|160019.2|159792.5|160039.6|159794|160007|159782.2|34
1655084220000|2022-06-13 01:37:00|160016.4|159792.7|160023.4|159804.1|160027.4|159804.1|160014.7|159780.2|35
1655084230000|2022-06-13 01:37:10|160024.2|159805.1|160033.2|159778.3|160052.2|159841.2|159955.7|159775.8|36
1655084240000|2022-06-13 01:37:20|160005.5|159796.9|160013.9|159786.9|160046|159835.7|159965.7|159783.8|36
1655084250000|2022-06-13 01:37:30|160024.7|159781.9|160019.1|159781.3|160028.4|159807.1|160009.4|159776.4|32
1655084260000|2022-06-13 01:37:40|160020.6|159783.7|160020.9|159804.5|160027.4|159805.9|160016.2|159780.4|38
1655084270000|2022-06-13 01:37:50|160024.6|159805.6|160029.5|159796.7|160032.9|159809.3|160019.9|159786|34
1655084280000|2022-06-13 01:38:00|160028.9|159796.2|160051.4|159778.8|160074.4|159811.3|160023.2|159763.7|32
1655084290000|2022-06-13 01:38:10|160046.5|159775.7|160003|159794.9|160058.4|159843.5|159965.5|159763.5|35
1655084300000|2022-06-13 01:38:20|160014.5|159779.7|160025.7|159794.4|160033.7|159811.2|160012.9|159779.7|35
1655084310000|2022-06-13 01:38:30|160027.6|159796.3|160087.4|159857.9|160096.4|159896.3|159998.6|159794.7|37
1655084320000|2022-06-13 01:38:40|160090.3|159859.6|160084.5|159853.1|160099.2|159867.4|160078|159843.6|26
1655084330000|2022-06-13 01:38:50|160080.2|159852.3|160063.9|159853|160090.8|159886.6|160016.6|159835.9|35
1655084340000|2022-06-13 01:39:00|160086.8|159850|160084.9|159848|160098.5|159855.1|160056.8|159825.4|39
1655084350000|2022-06-13 01:39:10|160076.2|159852.9|160085|159854.8|160087.9|159857.7|160074.8|159843.9|36
1655084360000|2022-06-13 01:39:20|160080.6|159853.6|160066|159849.5|160081.7|159855|160066|159840.3|34
1655084370000|2022-06-13 01:39:30|160065.8|159844.7|160046|159833.3|160116.3|159886.3|160014.4|159818.7|33
1655084380000|2022-06-13 01:39:40|160093.2|159838.1|160044.6|159828.8|160093.2|159875.9|159977.7|159818.6|37
1655084390000|2022-06-13 01:39:50|160049.2|159830.3|160063.6|159851.1|160071.7|159851.1|160049.2|159812.8|37
1655084400000|2022-06-13 01:40:00|160070|159845.2|160072.9|159848.6|160074.1|159853.1|160054.4|159839.8|39
1655084410000|2022-06-13 01:40:10|160074.3|159851.2|159998.7|159868.7|160074.3|159874.9|159998.7|159830.4|39
1655084420000|2022-06-13 01:40:20|160043.3|159840.8|160052.2|159816.4|160069.5|159873.4|160003.4|159800.8|36
1655084430000|2022-06-13 01:40:30|160056.1|159812.7|160044.2|159803.5|160056.1|159822.7|160038.9|159801.2|35
1655084440000|2022-06-13 01:40:40|160045.2|159804.2|159942.2|159852.2|160049.3|159860.9|159942.2|159804.2|34
1655084450000|2022-06-13 01:40:50|159956|159826|160017.6|159781.3|160038.7|159826|159956|159754.7|36
1655084460000|2022-06-13 01:41:00|160003.4|159795.8|160029.3|159793.4|160049|159864.1|159991.5|159777.6|35
1655084470000|2022-06-13 01:41:10|160029.8|159791.3|160037.7|159797.3|160039.5|159799.7|160028.1|159783.1|37
1655084480000|2022-06-13 01:41:20|160037.5|159800.2|160025.5|159825.3|160041.9|159825.4|160025.5|159789.8|33
1655084490000|2022-06-13 01:41:30|160026|159825.5|160014.5|159780.8|160033|159859.2|159973.2|159780|29
1655084500000|2022-06-13 01:41:40|160002|159792.9|160017.3|159789.3|160019.5|159796.6|160002|159779|30
1655084510000|2022-06-13 01:41:50|160024.5|159786|160021.7|159787.8|160024.5|159798.6|160002.4|159775.6|29
1655084520000|2022-06-13 01:42:00|160023.5|159787.7|160024.1|159806.2|160053.4|159846.9|159968.5|159785.7|40
1655084530000|2022-06-13 01:42:10|160033.7|159802.3|160032.7|159800|160044.3|159809.6|160020.5|159783.9|30
1655084540000|2022-06-13 01:42:20|160030.5|159796.8|160027.6|159803.4|160038|159806.5|160024.8|159796.8|37
1655084550000|2022-06-13 01:42:30|160032.8|159797.6|160032.4|159774.3|160032.9|159846.4|159975.1|159774.3|35
1655084560000|2022-06-13 01:42:40|160006.2|159789.8|160003.1|159789|160025.2|159834.2|159957.3|159772.9|34
1655084570000|2022-06-13 01:42:50|160003.9|159787.5|160015.8|159791.8|160040.9|159837.6|159945.2|159758.6|37
1655084580000|2022-06-13 01:43:00|160019.8|159785.2|160035|159801|160059.4|159849.9|159963.5|159785.2|32
1655084590000|2022-06-13 01:43:10|160055.7|159783|160039.8|159828.4|160055.7|159828.4|160022.5|159783|38
1655084600000|2022-06-13 01:43:20|160036.1|159827|160037.7|159803.4|160054.5|159873.5|160000.3|159797.6|35
1655084610000|2022-06-13 01:43:30|160039|159805.5|160026|159797.4|160039.3|159868.4|159986.3|159792.8|32
1655084620000|2022-06-13 01:43:40|160019.1|159799.8|160026.7|159802.8|160036.1|159855.9|159985.9|159791.2|33
1655084630000|2022-06-13 01:43:50|160022.9|159805.1|160031.6|159808.7|160034.3|159815.4|160022.9|159798.6|34
1655084640000|2022-06-13 01:44:00|160029.7|159806.6|159978.1|159848.1|160038.7|159848.1|159967|159806.6|33
1655084650000|2022-06-13 01:44:10|159977.1|159847.1|160039.1|159807.3|160051.8|159859.2|159972.3|159786.7|34
1655084660000|2022-06-13 01:44:20|160044.3|159817.1|160036.7|159822.9|160045.5|159882.1|159975.1|159795.7|35
1655084670000|2022-06-13 01:44:30|160045.7|159811|160041.1|159805|160058.7|159872.6|159989.4|159804|37
1655084680000|2022-06-13 01:44:40|160035.1|159810.9|160031.9|159807.8|160046.4|159816.3|160027.8|159800.4|35
1655084690000|2022-06-13 01:44:50|160032.3|159809.1|160029.3|159803.2|160037.6|159812.5|160027|159795.9|30
1655084700000|2022-06-13 01:45:00|160030|159804|160005.8|159875.8|160047.1|159880.7|160000.8|159804|33
1655084710000|2022-06-13 01:45:10|160001.9|159871.9|160055|159768.6|160055|159883.3|159985.4|159768.6|38
1655084720000|2022-06-13 01:45:20|159974.7|159844.7|160030.9|159803.1|160056.5|159857.4|159974.7|159778.1|35
1655084730000|2022-06-13 01:45:30|160030.2|159805.5|160034.7|159804.8|160044.3|159811.7|160025.6|159788.7|26
1655084740000|2022-06-13 01:45:40|160028.6|159804.3|159993.6|159863.6|160049.3|159863.6|159993.6|159788.5|29
1655084750000|2022-06-13 01:45:50|160008|159878|160011.4|159881.4|160065.8|159884.7|159997.4|159847.5|33
1655084760000|2022-06-13 01:46:00|160009.2|159879.2|160059.1|159835|160077.5|159887.3|159999.3|159808.8|37
1655084770000|2022-06-13 01:46:10|160051.8|159849.5|160062.3|159844.9|160071.6|159883.2|160013.1|159829.8|26
1655084780000|2022-06-13 01:46:20|160075.1|159839.2|160065.5|159849.3|160075.1|159849.3|160053.9|159834.8|33
1655084790000|2022-06-13 01:46:30|160066.8|159837.3|160069.2|159856.2|160093.1|159916.5|160015.3|159826.9|37
1655084800000|2022-06-13 01:46:40|160032.2|159902.2|160110.7|159868.8|160156.4|159929.9|160011.3|159817.7|36
1655084810000|2022-06-13 01:46:50|160092|159880.5|160123.1|159866.1|160124.8|159921.8|160051.8|159856.8|36
1655084820000|2022-06-13 01:47:00|160129.1|159852.1|160051.2|159921.2|160129.1|159933.2|160040.5|159852.1|29
1655084830000|2022-06-13 01:47:10|160050.6|159920.6|160048.2|159918.2|160088.7|159958.7|160037.9|159877.3|33
1655084840000|2022-06-13 01:47:20|160053.7|159923.7|160046.5|159916.5|160084.9|159925.7|160042|159880.7|32
1655084850000|2022-06-13 01:47:30|160049|159919|160082.8|159873.9|160084.6|159922.1|160047.1|159872.8|28
1655084860000|2022-06-13 01:47:40|160084.4|159874.7|160055.4|159925.4|160084.9|159926.9|160050.3|159872.2|29
1655084870000|2022-06-13 01:47:50|160055.7|159925.7|160050.4|159920.4|160065.3|159935.3|160011.5|159881.5|31
1655084880000|2022-06-13 01:48:00|160046.6|159916.6|160084.2|159878.5|160084.2|159929|160045.2|159867|29
1655084890000|2022-06-13 01:48:10|160080|159876|160053.3|159923.3|160085.9|159928.6|160052.6|159876|29
1655084900000|2022-06-13 01:48:20|160053.4|159923.4|160045.7|159915.7|160053.7|159923.7|160033.1|159903.1|33
1655084910000|2022-06-13 01:48:30|160046.3|159916.3|160022.8|159892.8|160078|159916.8|160008.2|159860|32
1655084920000|2022-06-13 01:48:40|160033.5|159903.5|160069.6|159866.9|160070.1|159906.2|160022.8|159851|21
1655084930000|2022-06-13 01:48:50|160069.3|159867.2|160038.5|159908.5|160077.2|159908.5|160035.1|159863.3|19
1655084940000|2022-06-13 01:49:00|160038.1|159908.1|160024.4|159894.4|160082.9|159909.9|159995.1|159864.4|27
1655084950000|2022-06-13 01:49:10|160022|159892|160036.9|159906.9|160081|159914.8|160017.2|159822.3|20
1655084960000|2022-06-13 01:49:20|160038.2|159908.2|160072|159868.1|160072|159915.1|160025.2|159868.1|15
1655084970000|2022-06-13 01:49:30|160050|159920|160023.8|159893.8|160110.8|159920|160021.3|159842.5|27
1655084980000|2022-06-13 01:49:40|160033.7|159903.7|160034.6|159904.6|160039|159909|160029|159899|27
1655084990000|2022-06-13 01:49:50|160036.2|159906.2|160031.1|159901.1|160073.6|159910.4|160027.8|159873.3|21
1655085000000|2022-06-13 01:50:00|160027.6|159897.6|160032.5|159902.5|160054.8|159924.8|160012.7|159882.7|26
1655085010000|2022-06-13 01:50:10|160029.8|159899.8|160043|159913|160051.9|159921.9|160024.7|159894.7|26
1655085020000|2022-06-13 01:50:20|160048.4|159918.4|160053.1|159923.1|160109.3|159938.4|160038.7|159890.6|34
1655085030000|2022-06-13 01:50:30|160052|159922|160067.5|159867.2|160067.5|159922.8|160014.5|159852|33
1655085040000|2022-06-13 01:50:40|160029.9|159899.9|160023.1|159893.1|160080|159918.8|160023.1|159860.7|29
1655085050000|2022-06-13 01:50:50|160023.3|159893.3|160024.8|159894.8|160066.2|159903.2|160022|159859|19
1655085060000|2022-06-13 01:51:00|160032.5|159902.5|160007.2|159877.2|160032.5|159902.5|160005.7|159875.7|21
1655085070000|2022-06-13 01:51:10|159996.1|159866.1|160016.7|159886.7|160021.9|159891.9|159994.2|159864.2|17
1655085080000|2022-06-13 01:51:20|160017|159887|160032.2|159902.2|160043.1|159913.1|160017|159887|30
1655085090000|2022-06-13 01:51:30|160040.7|159910.7|160067.6|159937.6|160078.7|159948.7|160027.1|159897.1|39
1655085100000|2022-06-13 01:51:40|160062.6|159932.6|160114|159890.6|160118.8|159940.9|160060.5|159882.3|38
1655085110000|2022-06-13 01:51:50|160114.2|159889.9|160111.3|159892.7|160118.3|159930.7|160056.1|159882.2|37
1655085120000|2022-06-13 01:52:00|160094.6|159893.7|160070.6|159940.6|160113.8|159942.2|160061.8|159892.5|25
1655085130000|2022-06-13 01:52:10|160065.2|159935.2|160067.2|159937.2|160070.6|159940.6|160062.1|159932.1|27
1655085140000|2022-06-13 01:52:20|160066.8|159936.8|160090.8|159877.9|160112.7|159936.8|160047.8|159857.5|36
1655085150000|2022-06-13 01:52:30|160094.3|159888.9|160061.7|159931.7|160116.5|159936.1|160058.1|159874.4|35
1655085160000|2022-06-13 01:52:40|160063|159933|160066.5|159936.5|160068.5|159938.5|160061.9|159931.9|32
1655085170000|2022-06-13 01:52:50|160063.4|159933.4|160047|159917|160070.5|159940.5|160047|159917|29
1655085180000|2022-06-13 01:53:00|160048|159918|160064|159934|160109.3|159938.9|160046.1|159894.1|36
1655085190000|2022-06-13 01:53:10|160070.4|159940.4|160068.1|159938.1|160070.4|159940.4|160060.9|159930.9|30
1655085200000|2022-06-13 01:53:20|160068.2|159938.2|160070.1|159940.1|160070.9|159940.9|160060.9|159930.9|26
1655085210000|2022-06-13 01:53:30|160070|159940|160063.8|159933.8|160100.9|159940|160063.6|159881.9|34
1655085220000|2022-06-13 01:53:40|160064|159934|160054.5|159924.5|160099.4|159941.9|160041.4|159896.5|33
1655085230000|2022-06-13 01:53:50|160053.5|159923.5|160044.4|159914.4|160088.4|159937.3|160043.2|159885.8|32
1655085240000|2022-06-13 01:54:00|160044.2|159914.2|160054.7|159924.7|160066.8|159936.8|160044.2|159914.2|34
1655085250000|2022-06-13 01:54:10|160060.5|159930.5|160065.1|159935.1|160100.9|159939.8|160054.3|159897.4|33
1655085260000|2022-06-13 01:54:20|160059|159929|160063.4|159933.4|160066.7|159936.7|160058.5|159928.5|30
1655085270000|2022-06-13 01:54:30|160063.1|159933.1|160033|159903|160098.2|159933.1|160033|159889|31
1655085280000|2022-06-13 01:54:40|160034.4|159904.4|160034.5|159904.5|160070.4|159923.3|160018.8|159870.1|29
1655085290000|2022-06-13 01:54:50|160034|159904|160052.2|159922.2|160052.2|159922.2|160034|159904|27
1655085300000|2022-06-13 01:55:00|160052.4|159922.4|160040.9|159910.9|160086.5|159925.1|160034.1|159873.1|24
1655085310000|2022-06-13 01:55:10|160044.9|159914.9|160036|159906|160047.4|159917.4|160028.2|159898.2|29
1655085320000|2022-06-13 01:55:20|160034.3|159904.3|160079.1|159878.5|160079.1|159915.2|160033.4|159868|23
1655085330000|2022-06-13 01:55:30|160078.5|159910.7|160053.7|159923.7|160078.5|159924.1|160038.2|159877.8|31
1655085340000|2022-06-13 01:55:40|160052.7|159922.7|160051.1|159921.1|160052.7|159922.7|160012.5|159882.5|30
1655085350000|2022-06-13 01:55:50|160044.7|159914.7|160024.1|159894.1|160050.2|159920.2|160008.1|159878.1|31
1655085360000|2022-06-13 01:56:00|160041.7|159911.7|160032.9|159902.9|160080.4|159918.8|160017.3|159866.5|34
1655085370000|2022-06-13 01:56:10|160028.1|159898.1|160028.4|159898.4|160070.9|159908.7|160027.6|159870.9|30
1655085380000|2022-06-13 01:56:20|160028.9|159898.9|160042.1|159912.1|160072.8|159912.2|160028.9|159858.1|27
1655085390000|2022-06-13 01:56:30|160040.1|159910.1|160046.9|159916.9|160057.8|159927.8|160034|159904|28
1655085400000|2022-06-13 01:56:40|160051|159921|160046.1|159916.1|160051.3|159921.3|160037.6|159907.6|30
1655085410000|2022-06-13 01:56:50|160045.1|159915.1|160039|159909|160069.2|159917.6|160019.5|159852.1|30
1655085420000|2022-06-13 01:57:00|160035.2|159905.2|160070.9|159862.3|160072.9|159912|160027.9|159853.3|32
1655085430000|2022-06-13 01:57:10|160071|159863.1|160069.2|159858.4|160075.2|159903.7|160033.7|159856.3|26
1655085440000|2022-06-13 01:57:20|160069|159905.8|160025.3|159895.3|160071|159916.9|160024.2|159848.9|31
1655085450000|2022-06-13 01:57:30|160037.2|159907.2|160046.5|159916.5|160049.2|159919.2|160012.9|159882.9|34
1655085460000|2022-06-13 01:57:40|160045.9|159915.9|160041.5|159911.5|160051.2|159921.2|160038.9|159908.9|32
1655085470000|2022-06-13 01:57:50|160040.8|159910.8|160077.6|159947.6|160132.9|159978.2|160040.8|159863.3|25
1655085480000|2022-06-13 01:58:00|160076.4|159946.4|160107.2|159869.3|160112.9|159968.2|160062.4|159869.3|30
1655085490000|2022-06-13 01:58:10|160100|159856|160105.3|159867.7|160109.1|159890.3|160092.4|159854.2|25
1655085500000|2022-06-13 01:58:20|160105.2|159879.4|160111.2|159882|160111.2|159944.3|160068.8|159867.2|32
1655085510000|2022-06-13 01:58:30|160109.3|159881.8|160050.8|159920.8|160111.1|159941.8|160025.6|159873.1|24
1655085520000|2022-06-13 01:58:40|160051.2|159921.2|160063.7|159933.7|160077.5|159947.5|160044.6|159914.6|34
1655085530000|2022-06-13 01:58:50|160056.8|159926.8|160148.4|159856.1|160148.4|159951.9|160048.5|159849|33
1655085540000|2022-06-13 01:59:00|160131.7|159850|160104.2|159899|160131.7|159936.2|160049|159850|29
1655085550000|2022-06-13 01:59:10|160067.6|159898.2|160114.1|159900.8|160115.2|159937.6|160058.1|159891.8|29
1655085560000|2022-06-13 01:59:20|160107.3|159902.4|160077.5|159947.5|160108.4|159947.5|160061.6|159891.1|31
1655085570000|2022-06-13 01:59:30|160072.2|159942.2|160068.8|159938.8|160076.1|159946.1|160063.2|159933.2|25
1655085580000|2022-06-13 01:59:40|160070.6|159940.6|160056.2|159926.2|160078.1|159948.1|160035.3|159876.3|28
1655085590000|2022-06-13 01:59:50|160053|159923|160051.8|159921.8|160067.7|159937.7|160051.8|159921.8|31
1655085600000|2022-06-13 02:00:00|160057.4|159927.4|160148.3|159943.5|160154.9|159998.2|160057.4|159887.9|38
1655085610000|2022-06-13 02:00:10|160146.3|159941.5|160086.5|159956.5|160146.3|159989.1|160082.9|159909.5|36
1655085620000|2022-06-13 02:00:20|160087.6|159957.6|160145|159942.5|160145|159990.9|160087.6|159924.3|36
1655085630000|2022-06-13 02:00:30|160110.7|159980.7|160076.1|159946.1|160143.3|159980.7|160067.1|159888.8|36
1655085640000|2022-06-13 02:00:40|160080.5|159950.5|160081.5|159951.5|160115.5|159953|160065.8|159904.1|31
1655085650000|2022-06-13 02:00:50|160081.3|159951.3|160064.6|159934.6|160081.3|159951.3|160062.4|159932.4|29
1655085660000|2022-06-13 02:01:00|160058.6|159928.6|160108.9|159885|160114.8|159934.8|160037.5|159872.1|36
1655085670000|2022-06-13 02:01:10|160100.7|159886.4|160090|159876.8|160106.5|159909.9|160039.9|159846.5|35
1655085680000|2022-06-13 02:01:20|160089.4|159882.6|160045.3|159817.2|160092.7|159882.6|159977.3|159793.2|31
1655085690000|2022-06-13 02:01:30|160054.9|159798.5|160042.8|159832.4|160054.9|159865.1|159990.9|159798.5|20
1655085700000|2022-06-13 02:01:40|160036|159832.2|160044.6|159819.5|160053.3|159836.7|160036|159811.1|20
1655085710000|2022-06-13 02:01:50|160046.4|159812.7|160075.4|159945.4|160141.8|159949|160036|159812.7|25
1655085720000|2022-06-13 02:02:00|160077.6|159947.6|160072.7|159942.7|160078.4|159948.4|160069.7|159939.7|21
1655085730000|2022-06-13 02:02:10|160072.8|159942.8|160130.4|160000.4|160180.8|160010.4|160072.4|159942.4|25
1655085740000|2022-06-13 02:02:20|160136.5|160006.5|160180.3|159965.9|160189.3|160007.6|160136.4|159965.9|27
1655085750000|2022-06-13 02:02:30|160173.2|159969.6|160166.9|159962|160178.2|160008.6|160118.3|159944.7|29
1655085760000|2022-06-13 02:02:40|160168.4|159957|160167.2|159966.2|160172.8|160005.4|160125.6|159957|25
1655085770000|2022-06-13 02:02:50|160167.7|159966.7|160173.3|159955.2|160182.6|160001.7|160094.2|159924.5|34
1655085780000|2022-06-13 02:03:00|160154.7|159953|160177.3|159967.7|160191.8|160011.3|160111.7|159953|35
1655085790000|2022-06-13 02:03:10|160177.4|159972.5|160163.5|159960.7|160186.8|160005.5|160098.6|159907.1|34
1655085800000|2022-06-13 02:03:20|160172.6|159955.6|160161.5|159957.9|160173.8|159991.7|160112.7|159953.3|29
1655085810000|2022-06-13 02:03:30|160161|159958.8|160166.6|159958.5|160174.9|159990.3|160116.5|159954.9|23
1655085820000|2022-06-13 02:03:40|160166.7|159959.4|160126.1|159996.1|160171.4|159996.1|160108|159942.1|20
1655085830000|2022-06-13 02:03:50|160121.5|159991.5|160148.4|159945.1|160168.2|159991.5|160092.5|159916.4|29
1655085840000|2022-06-13 02:04:00|160107.4|159977.4|160215.8|159960.2|160232.9|159994.7|160106|159925.5|36
1655085850000|2022-06-13 02:04:10|160206.8|159959.4|160221.5|159947.4|160225.5|159964.9|160203.6|159942.8|30
1655085860000|2022-06-13 02:04:20|160224.7|159946.3|160207.3|159952.7|160224.7|159959|160207.3|159945.7|27
1655085870000|2022-06-13 02:04:30|160215.6|159951|160226.6|159953|160235|159975.6|160177.4|159937.7|33
1655085880000|2022-06-13 02:04:40|160223.3|159954.8|160222.9|159946.9|160232.7|159962.1|160219|159945|32
1655085890000|2022-06-13 02:04:50|160223|159947.1|160226.8|159952.1|160228.8|159952.4|160216.5|159939|27
1655085900000|2022-06-13 02:05:00|160223.3|159948|160199.8|159976.3|160229.8|159988.1|160198.3|159945.3|25
1655085910000|2022-06-13 02:05:10|160195.4|159992|160123.9|159993.9|160232.6|160023.9|160123.9|159961.7|25
1655085920000|2022-06-13 02:05:20|160214.7|159964.5|160204.6|159954|160225.8|159992.4|160167.8|159947.4|27
1655085930000|2022-06-13 02:05:30|160209|159941.9|160238.1|159940.1|160250.2|159952.4|160209|159928.2|31
1655085940000|2022-06-13 02:05:40|160240|159938.6|160236.4|159950.4|160252.7|159953.2|160233|159938.6|12
1655085950000|2022-06-13 02:05:50|160250.7|159943.5|160274.9|159988.7|160274.9|159988.7|160241.8|159943.5|6
1655085960000|2022-06-13 02:06:00|160286.7|159989|160155.9|160025.9|160287.1|160025.9|160155.9|159989|9
1655085970000|2022-06-13 02:06:10|160209.5|159974|160225.3|159976.8|160226|160007|160121.7|159962.1|16
1655085980000|2022-06-13 02:06:20|160217.2|159990.5|160235|159955.8|160292.2|159990.5|160193.2|159923|14
1655085990000|2022-06-13 02:06:30|160234|159961.6|160243.2|159952.8|160245.4|159961.6|160218.2|159940.8|28
1655086000000|2022-06-13 02:06:40|160239.6|159944.5|160233|159939.2|160275.6|159952.2|160233|159933.6|17
1655086010000|2022-06-13 02:06:50|160232.8|159939.1|160146.6|160016.6|160235.8|160023.6|160131.6|159929.9|29
1655086020000|2022-06-13 02:07:00|160140.4|160010.4|160135.7|160005.7|160186.4|160023.4|160121.4|159948.5|34
1655086030000|2022-06-13 02:07:10|160133.6|160003.6|160174.7|159967.2|160183.4|160019.7|160110.2|159944.9|25
1655086040000|2022-06-13 02:07:20|160176.6|159968.3|160156.9|159951.7|160200|160020.3|160114.5|159948.2|27
1655086050000|2022-06-13 02:07:30|160168.2|159938.2|160193.1|159942.6|160231.6|160028.7|160063.8|159878.8|34
1655086060000|2022-06-13 02:07:40|160180.8|159943.5|160067.5|159937.5|160180.8|159984|160066.7|159899.8|35
1655086070000|2022-06-13 02:07:50|160067.7|159937.7|160117.9|159909.8|160129.9|159951.2|160058|159885.8|26
1655086080000|2022-06-13 02:08:00|160112.6|159910.8|160034.2|159904.2|160132.1|159969.2|160012.4|159882.4|32
1655086090000|2022-06-13 02:08:10|160069.7|159866.4|160119.5|159899.7|160168.1|159990.7|160022.5|159866.4|39
1655086100000|2022-06-13 02:08:20|160141.3|159877.2|160091.5|159961.5|160141.3|159961.5|160061.7|159877.2|30
1655086110000|2022-06-13 02:08:30|160124.5|159923|160128.6|159917.6|160138.5|159963.4|160080.8|159916|33
1655086120000|2022-06-13 02:08:40|160099.2|159969.2|160096.7|159966.7|160138|159972.1|160089.6|159934|29
1655086130000|2022-06-13 02:08:50|160095.2|159965.2|160095.8|159965.8|160103.8|159973.8|160092.5|159962.5|27
1655086140000|2022-06-13 02:09:00|160095.6|159965.6|160146.9|159937.6|160146.9|159984.1|160044|159937.6|26
1655086150000|2022-06-13 02:09:10|160095.8|159965.8|160100.4|159970.4|160147|159983.8|160095.8|159947|24
1655086160000|2022-06-13 02:09:20|160100.1|159970.1|160097.7|159967.7|160102.1|159972.1|160096.5|159966.5|14
1655086170000|2022-06-13 02:09:30|160100.3|159970.3|160104.7|159974.7|160169|159983.6|160100.1|159945.8|20
1655086180000|2022-06-13 02:09:40|160143.8|159935.1|160088|159958|160162.4|159980.6|160082.7|159919.4|13
1655086190000|2022-06-13 02:09:50|160087.2|159957.2|160096.6|159966.6|160153.8|159967.6|160079.4|159915.2|16
1655086200000|2022-06-13 02:10:00|160132.6|159928.1|160092.7|159962.7|160203.5|159975.4|160087.5|159880.1|18
1655086210000|2022-06-13 02:10:10|160099.3|159969.3|160133.7|159919.1|160133.7|159969.3|160089.9|159919.1|28
1655086220000|2022-06-13 02:10:20|160082.3|159952.3|160119.6|159902.8|160135.4|159960.3|160082.3|159878.8|31
1655086230000|2022-06-13 02:10:30|160125.9|159909.9|160098.8|159866.1|160134.3|159909.9|160039.6|159853.3|31
1655086240000|2022-06-13 02:10:40|160100.6|159869.6|160100|159897.1|160110.8|159938.3|160033.9|159865.3|26
1655086250000|2022-06-13 02:10:50|160098.4|159891.8|160092.6|159872.3|160103.9|159921|160050|159870.2|16
1655086260000|2022-06-13 02:11:00|160086.4|159874.7|160060|159930|160104.8|159938.8|160060|159864.6|20
1655086270000|2022-06-13 02:11:10|160066.6|159936.6|160114.3|159902.6|160114.3|159939.1|160064.6|159891.6|22
1655086280000|2022-06-13 02:11:20|160106|159902.5|160057.4|159830.7|160106|159902.5|160006.3|159824.9|36
1655086290000|2022-06-13 02:11:30|160055.4|159827.3|160013.6|159883.6|160071.8|159889.3|160007.9|159812|37
1655086300000|2022-06-13 02:11:40|160042.1|159838.3|160013.6|159883.6|160063.1|159885.5|160013.6|159809.6|33
1655086310000|2022-06-13 02:11:50|160069|159839.5|160054|159815.7|160073.6|159851.6|160042|159815.7|37
1655086320000|2022-06-13 02:12:00|160057.5|159821|160078|159831.1|160078|159840.1|160050.9|159813.5|29
1655086330000|2022-06-13 02:12:10|160076.1|159824.1|160061.5|159814.3|160082|159838.8|160060.5|159814.1|26
1655086340000|2022-06-13 02:12:20|160061.4|159814.2|160075.9|159791.9|160078.3|159832.7|159907.6|159776.8|26
1655086350000|2022-06-13 02:12:30|160074.6|159807.6|160020.3|159808.9|160081.7|159849.9|159977.5|159791.9|21
1655086360000|2022-06-13 02:12:40|160008.3|159808.2|160036|159800.6|160041.1|159859.8|159973.8|159799.5|23
1655086370000|2022-06-13 02:12:50|160037.1|159826.2|160049.4|159829|160052.7|159869.4|159984.7|159788.8|24
1655086380000|2022-06-13 02:13:00|160054.7|159826|160036.8|159823.5|160057.1|159835.5|160027|159823.5|24
1655086390000|2022-06-13 02:13:10|160040|159823.7|160098.4|159883.1|160106|159932.6|160014.4|159823.7|32
1655086400000|2022-06-13 02:13:20|160091.9|159885.3|160104|159879.5|160111.5|159928.4|160058.4|159879.5|18
1655086410000|2022-06-13 02:13:30|160103.1|159884|160104.2|159877.7|160116.6|159884|160099.2|159876|19
1655086420000|2022-06-13 02:13:40|160099.5|159889.7|160095.4|159865.6|160099.5|159902.9|160025.4|159845.9|28
1655086430000|2022-06-13 02:13:50|160090.9|159874.6|160094.2|159873.2|160099.3|159874.9|160087.6|159859|30
1655086440000|2022-06-13 02:14:00|160094.9|159873.4|160091.6|159864.2|160094.9|159877.4|160079.1|159864.2|33
1655086450000|2022-06-13 02:14:10|160096.8|159870.8|160101.9|159878.3|160109.4|159886.3|160081.4|159868.7|26
1655086460000|2022-06-13 02:14:20|160106.2|159873.2|160096.5|159869.4|160106.2|159879.1|160092.4|159862.5|25
1655086470000|2022-06-13 02:14:30|160098.7|159866.1|160091.5|159844.7|160098.7|159877.7|160086.3|159844.7|25
1655086480000|2022-06-13 02:14:40|160092.8|159851.2|160094.4|159860.6|160100.7|159878.9|160084.1|159850.2|33
1655086490000|2022-06-13 02:14:50|160091.2|159856.7|160087.3|159863.8|160104.3|159864.8|160087.3|159856.4|20
1655086500000|2022-06-13 02:15:00|160066|159857.2|160088.3|159863.5|160099.7|159890|160002|159846.1|31
1655086510000|2022-06-13 02:15:10|160084.9|159866.9|160084.6|159858.6|160092.1|159866.9|160071.6|159850|19
1655086520000|2022-06-13 02:15:20|160084.3|159865.2|160087.3|159859|160092.1|159868.2|160066.7|159850.9|24
1655086530000|2022-06-13 02:15:30|160087.8|159859.6|160095.6|159865.2|160098.6|159879.8|160055.5|159832.6|33
1655086540000|2022-06-13 02:15:40|160088.5|159864.3|160101.8|159854.1|160102.9|159873.3|160080.7|159850.5|25
1655086550000|2022-06-13 02:15:50|160105.4|159852.4|160076.8|159851.2|160105.4|159867.3|160060.5|159836.6|36
1655086560000|2022-06-13 02:16:00|160095|159854.6|160087.4|159845.3|160097.8|159866.6|160054.6|159832.2|35
1655086570000|2022-06-13 02:16:10|160098.3|159864.4|160078.6|159859.9|160098.3|159895.5|160022.5|159841.8|39
1655086580000|2022-06-13 02:16:20|160081.4|159849.6|160086.2|159848.6|160092.5|159900.4|160030.4|159845.4|39
1655086590000|2022-06-13 02:16:30|160085.9|159848.3|160090.8|159861.2|160091.3|159867.3|160081.4|159848.3|35
1655086600000|2022-06-13 02:16:40|160092.2|159861.4|160094.1|159865.4|160102.8|159915.1|160045.1|159855.3|35
1655086610000|2022-06-13 02:16:50|160099.7|159864.7|160091.3|159875.6|160101.8|159881.9|160086.5|159861.1|27
1655086620000|2022-06-13 02:17:00|160094.2|159871.7|160128.2|159922.2|160140.8|159962.9|160071.7|159864.5|36
1655086630000|2022-06-13 02:17:10|160133.4|159923.6|160131.7|159931.4|160136.1|159968.8|160074.2|159904.4|37
1655086640000|2022-06-13 02:17:20|160126.8|159919|160070.1|159940.1|160131.3|159965.2|160059.6|159889|28
1655086650000|2022-06-13 02:17:30|160075|159945|160085.3|159955.3|160133.4|159972.7|160071|159885.8|27
1655086660000|2022-06-13 02:17:40|160084.1|159954.1|160131.3|159872.1|160145.3|159956.1|160084.1|159867.3|26
1655086670000|2022-06-13 02:17:50|160112.1|159881.2|160125.4|159881|160140.1|159887.6|160112.1|159863.4|26
1655086680000|2022-06-13 02:18:00|160118.4|159878.3|160107.2|159894.3|160124.9|159915.7|160030.2|159855.4|26
1655086690000|2022-06-13 02:18:10|160117.4|159879.9|160118.5|159883.7|160124.3|159896.7|160098.2|159879.9|30
1655086700000|2022-06-13 02:18:20|160118.8|159894|160113.4|159887.7|160120.8|159894|160103.5|159877.9|22
1655086710000|2022-06-13 02:18:30|160107.3|159888.7|160101.7|159880.3|160113.2|159903.1|160032.3|159863.6|24
1655086720000|2022-06-13 02:18:40|160109|159870.7|160117.2|159885.1|160120.9|159885.9|160101.8|159867.6|23
1655086730000|2022-06-13 02:18:50|160118.6|159881.6|160117|159879.1|160123.4|159886.6|160092.4|159872.1|26
1655086740000|2022-06-13 02:19:00|160109.1|159873.8|160107.6|159867.8|160115.9|159878.5|160091.3|159865.6|21
1655086750000|2022-06-13 02:19:10|160107.9|159871.9|160114.1|159875.7|160120.1|159886.9|160102.7|159868.6|20
1655086760000|2022-06-13 02:19:20|160111.8|159875.1|160119.1|159874.8|160125.9|159880.5|160111.8|159867.9|22
1655086770000|2022-06-13 02:19:30|160117.3|159874.4|160082|159867.8|160142.5|159917.6|160047.6|159845.4|23
1655086780000|2022-06-13 02:19:40|160102.6|159868.3|160095.8|159875|160111.1|159877.9|160086.1|159853.5|15
1655086790000|2022-06-13 02:19:50|160119.4|159867.2|160113.5|159872.7|160122.6|159887.9|160106.3|159867.2|18
1655086800000|2022-06-13 02:20:00|160112.7|159866.4|160116.4|159886.7|160117.9|159886.7|160106.2|159863.2|19
1655086810000|2022-06-13 02:20:10|160113.9|159881|160121.5|159869.8|160133.7|159881.3|160101.8|159868.8|22
1655086820000|2022-06-13 02:20:20|160112.8|159872.5|160086.1|159873.8|160120.4|159891.7|160078.4|159857.5|19
1655086830000|2022-06-13 02:20:30|160098.2|159888.2|160110.5|159861.7|160122.6|159888.2|160098.2|159853.6|21
1655086840000|2022-06-13 02:20:40|160096.9|159872.5|160108.7|159883.2|160127.3|159886|160090|159864.3|22
1655086850000|2022-06-13 02:20:50|160116|159881.8|160113.9|159880.7|160116|159889.2|160102.8|159875.4|23
1655086860000|2022-06-13 02:21:00|160113.3|159877|160133.8|159889.2|160133.8|159899.2|160111.5|159874.8|27
1655086870000|2022-06-13 02:21:10|160134.1|159889.8|160128.7|159875.2|160134.2|159903.1|160120.2|159875.2|27
1655086880000|2022-06-13 02:21:20|160132.8|159890.3|160120.9|159884.1|160133.5|159895|160105.2|159874.5|23
1655086890000|2022-06-13 02:21:30|160127.7|159875.2|160130|159876.3|160130|159894.7|160101.6|159863.5|27
1655086900000|2022-06-13 02:21:40|160118.3|159884.9|160121|159877.4|160125.6|159890.6|160116|159873.1|23
1655086910000|2022-06-13 02:21:50|160127.6|159883|160119.1|159873.8|160139.4|159896.5|160105|159857.9|24
1655086920000|2022-06-13 02:22:00|160133.1|159860.3|160120.2|159861.6|160134.8|159901.5|160094.9|159859.2|30
1655086930000|2022-06-13 02:22:10|160122.3|159881.3|160094.8|159856.2|160153.9|159906.9|160036.9|159836.2|28
1655086940000|2022-06-13 02:22:20|160095|159855.7|160096.8|159877|160126.5|159881.2|160095|159839.6|14
1655086950000|2022-06-13 02:22:30|160111.4|159866.8|160111.3|159875.1|160120.8|159883.3|160107.6|159864.7|19
1655086960000|2022-06-13 02:22:40|160109.9|159867.9|160122.8|159871.3|160122.8|159885.7|160090.5|159852.4|17
1655086970000|2022-06-13 02:22:50|160106.2|159875.7|160099.1|159873.8|160124.2|159876.9|160096|159849.7|14
1655086980000|2022-06-13 02:23:00|160109.3|159861.1|160087.3|159878.6|160118.9|159887.6|160087.3|159861.1|15
1655086990000|2022-06-13 02:23:10|160097.1|159888.6|160117.7|159870.2|160126|159888.6|160097.1|159861.2|22
1655087000000|2022-06-13 02:23:20|160118.8|159870.4|160109.1|159877.5|160118.8|159877.5|160087|159863.8|23
1655087010000|2022-06-13 02:23:30|160108.5|159878.1|160118.3|159870.3|160118.3|159884.1|160103.2|159860.4|22
1655087020000|2022-06-13 02:23:40|160118.4|159875.6|160121.3|159876.2|160126.3|159880|160114.1|159865.5|25
1655087030000|2022-06-13 02:23:50|160118.1|159883.1|160122.9|159854.2|160122.9|159883.1|160099.2|159854.2|15
1655087040000|2022-06-13 02:24:00|160113.1|159856|160110.4|159869.6|160133.4|159905.8|160035.8|159856|34
1655087050000|2022-06-13 02:24:10|160122.3|159861.7|160075.2|159854.1|160122.3|159905.8|160021.6|159832.8|24
1655087060000|2022-06-13 02:24:20|160078.8|159845.6|159994|159775.3|160090.3|159883.3|159994|159775.3|22
1655087070000|2022-06-13 02:24:30|160007.3|159799.1|160079.9|159747.6|160087.1|159846.8|159930.5|159746|22
1655087080000|2022-06-13 02:24:40|160082.9|159748|160018.4|159816.9|160084.7|159857.4|159971.9|159748|22
1655087090000|2022-06-13 02:24:50|159976.7|159846.7|159943.9|159813.9|160088.7|159898.1|159943.9|159799.2|27
1655087100000|2022-06-13 02:25:00|159944|159814|159962.5|159832.5|159971.9|159841.9|159944|159814|16
1655087110000|2022-06-13 02:25:10|159949.4|159819.4|160051.5|159786.1|160081|159847.4|159949.4|159738.2|19
1655087120000|2022-06-13 02:25:20|160060.1|159771.7|159976.8|159846.8|160060.1|159849.2|159976.8|159771.7|12
1655087130000|2022-06-13 02:25:30|160018.6|159799.7|160023.8|159799.6|160024.4|159805.1|160008.5|159793.6|8
1655087140000|2022-06-13 02:25:40|159978.9|159848.9|159998.1|159791.8|160020.1|159848.9|159950.4|159791.8|10
1655087150000|2022-06-13 02:25:50|160007.9|159792.4|160042.2|159776|160042.2|159794|160006.4|159747.9|13
1655087160000|2022-06-13 02:26:00|160017.3|159792.1|159976.6|159846.6|160048.1|159857.5|159976.6|159763.3|6
1655087170000|2022-06-13 02:26:10|159981.4|159851.4|160032.3|159766.1|160038.5|159851.4|159981.4|159759.9|11
1655087180000|2022-06-13 02:26:20|160059.2|159717.2|160011.3|159782.7|160059.2|159803.6|159992.7|159717.2|12
1655087190000|2022-06-13 02:26:30|160016.9|159773.6|160021.5|159801.4|160023.1|159801.4|160016.1|159766.4|14
1655087200000|2022-06-13 02:26:40|159964.8|159834.8|159968.3|159838.3|160070.3|159872.6|159964.8|159796.2|22
1655087210000|2022-06-13 02:26:50|159973|159843|160040.4|159910.4|160094.1|159964.1|159973|159843|37
1655087220000|2022-06-13 02:27:00|160040.5|159910.5|160031.3|159901.3|160045.2|159915.2|160031.3|159901.3|26
1655087230000|2022-06-13 02:27:10|160037.9|159907.9|160034.3|159904.3|160040.4|159910.4|160026.9|159896.9|24
1655087240000|2022-06-13 02:27:20|160038.1|159908.1|160084.2|159842.6|160084.2|159908.1|160010.1|159842.6|29
1655087250000|2022-06-13 02:27:30|160054.7|159851.3|160062.1|159852.7|160074|159908.5|160015.5|159837.6|32
1655087260000|2022-06-13 02:27:40|160032.1|159902.1|160072.7|159853.4|160072.8|159904.4|160025.4|159847.8|33
1655087270000|2022-06-13 02:27:50|160072.6|159856.7|160064.8|159856.5|160072.6|159860.2|160060.9|159851.4|26
1655087280000|2022-06-13 02:28:00|160063.5|159854.1|160089|159831.6|160107.1|159855|160034.4|159814.2|29
1655087290000|2022-06-13 02:28:10|160081.1|159838.2|160076.6|159834.6|160100.1|159839.5|160062|159813.4|29
1655087300000|2022-06-13 02:28:20|160074|159834.2|160052.8|159826|160074|159845.3|159975.3|159822.1|29
1655087310000|2022-06-13 02:28:30|160056.7|159828.5|160053.6|159830.7|160081.7|159878.9|160008.9|159815.8|32
1655087320000|2022-06-13 02:28:40|160058.5|159832.7|160049.5|159830.6|160066.6|159832.7|160048.7|159818.8|18
1655087330000|2022-06-13 02:28:50|160059.5|159826.4|160017|159887|160068.7|159891.8|160017|159825.5|12
1655087340000|2022-06-13 02:29:00|160028.9|159898.9|160027.2|159897.2|160036.9|159906.9|159998.6|159868.6|13
1655087350000|2022-06-13 02:29:10|160030.2|159900.2|160030.2|159900.2|160037.8|159907.8|159997.4|159867.4|18
1655087360000|2022-06-13 02:29:20|160030.8|159900.8|160006.5|159876.5|160087|159904.6|159977|159847|23
1655087370000|2022-06-13 02:29:30|160007.9|159877.9|160017.5|159887.5|160036.2|159906.2|160003.8|159873.8|23
1655087380000|2022-06-13 02:29:40|160021.5|159891.5|160015.1|159885.1|160030.7|159900.7|160015.1|159885.1|16
1655087390000|2022-06-13 02:29:50|160022.1|159892.1|160050.6|159834|160074.2|159892.1|160022.1|159831.5|11
1655087400000|2022-06-13 02:30:00|160038|159833|160025.8|159895.8|160064.6|159902.5|160013.3|159833|23
1655087410000|2022-06-13 02:30:10|160028.3|159898.3|160028.9|159898.9|160033.5|159903.5|160013.5|159883.5|22
1655087420000|2022-06-13 02:30:20|160028.2|159898.2|160026|159896|160030.8|159900.8|160021.2|159891.2|21
1655087430000|2022-06-13 02:30:30|160030.3|159900.3|160010.6|159880.6|160030.3|159900.3|159977.4|159847.4|29
1655087440000|2022-06-13 02:30:40|160014.4|159884.4|160066.4|159835.9|160070.7|159891.1|160014.4|159825.9|26
1655087450000|2022-06-13 02:30:50|160063.1|159835.6|160015|159885|160066.1|159894.5|160011.9|159834.5|24
1655087460000|2022-06-13 02:31:00|160010.9|159880.9|160018.4|159888.4|160023.2|159893.2|160010.9|159880.9|18
1655087470000|2022-06-13 02:31:10|160022.1|159892.1|160035.6|159905.6|160071|159910.7|160022.1|159870.9|7
1655087480000|2022-06-13 02:31:20|160019|159889|160031.6|159901.6|160038.9|159908.9|160019|159889|13
1655087490000|2022-06-13 02:31:30|159981.1|159851.1|160043.9|159913.9|160055|159925|159981.1|159851.1|35
1655087500000|2022-06-13 02:31:40|160050.6|159920.6|160051.5|159921.5|160053.7|159923.7|160039.6|159909.6|30
1655087510000|2022-06-13 02:31:50|160051|159921|160049.4|159919.4|160054.4|159924.4|160026.5|159896.5|30
1655087520000|2022-06-13 02:32:00|160046.5|159916.5|160042.7|159912.7|160055.1|159925.1|160018|159888|31
1655087530000|2022-06-13 02:32:10|160048.4|159918.4|160175.7|159969.6|160195.7|160025.4|160048.4|159910.8|36
1655087540000|2022-06-13 02:32:20|160178.7|159968.5|160176.1|159957.9|160183.1|160005.2|160119.4|159945.3|32
1655087550000|2022-06-13 02:32:30|160177.8|159972.1|160204.4|159974|160204.4|160034.1|160153.7|159955.4|31
1655087560000|2022-06-13 02:32:40|160200.8|159992.3|160196.6|159977.9|160213.7|160035.7|160125.1|159948.7|31
1655087570000|2022-06-13 02:32:50|160192.7|159992.7|160203.9|159967.4|160205.1|160038.1|160168.1|159960.6|28
1655087580000|2022-06-13 02:33:00|160206.4|159964.9|160193.8|159964.1|160206.4|159974.5|160184.6|159962.2|24
1655087590000|2022-06-13 02:33:10|160193.9|159963.9|160177.5|159951.8|160197.1|159963.9|160154.1|159944|20
1655087600000|2022-06-13 02:33:20|160183|159952.1|160172.4|159954|160192.8|160002.1|160111.3|159935.6|31
1655087610000|2022-06-13 02:33:30|160179|159948.9|160210.6|159957|160263.3|160016.3|160143.9|159921.3|31
1655087620000|2022-06-13 02:33:40|160210.9|159957.2|160208.4|159979.7|160212.7|159979.7|160175.7|159947.5|20
1655087630000|2022-06-13 02:33:50|160211.6|159981.4|160181.2|159967.5|160211.6|160021.7|160113.9|159951|31
1655087640000|2022-06-13 02:34:00|160179.5|159971.6|160141.3|160011.3|160249.3|160019.9|160125.1|159907.3|28
1655087650000|2022-06-13 02:34:10|160151.8|160021.8|160151.4|160021.4|160155|160025|160127.6|159997.6|32
1655087660000|2022-06-13 02:34:20|160149.3|160019.3|160198.5|159979.6|160210.2|160020.9|160139.3|159972.7|30
1655087670000|2022-06-13 02:34:30|160202.2|159977.6|160161.5|160031.5|160220|160053.7|160137|159971.3|14
1655087680000|2022-06-13 02:34:40|160162.1|160032.1|160158.5|160028.5|160167.2|160037.2|160147.1|160017.1|19
1655087690000|2022-06-13 02:34:50|160161.4|160031.4|160158.5|160028.5|160161.7|160031.7|160149|160019|18
1655087700000|2022-06-13 02:35:00|160152.9|160022.9|160162.3|160032.3|160162.3|160032.3|160141.9|160011.9|18
1655087710000|2022-06-13 02:35:10|160154.8|160024.8|160146.4|160016.4|160160.8|160030.8|160145.4|160015.4|17
1655087720000|2022-06-13 02:35:20|160146.9|160016.9|160203.2|159988.5|160208|160025.6|160146.9|159978.1|21
1655087730000|2022-06-13 02:35:30|160203.3|159988.2|160155.3|160025.3|160203.3|160032.1|160155.3|159986.1|19
1655087740000|2022-06-13 02:35:40|160153|160023|160148|160018|160161|160031|160148|160018|12
1655087750000|2022-06-13 02:35:50|160157.4|160027.4|160132.4|160002.4|160167.4|160037.4|160120.5|159990.5|29
1655087760000|2022-06-13 02:36:00|160139.9|160009.9|160199.6|159989.3|160203.5|160026.4|160134.5|159967.6|29
1655087770000|2022-06-13 02:36:10|160207.7|159981.8|160205|159985.9|160212.9|159987|160196.6|159974.4|15
1655087780000|2022-06-13 02:36:20|160204.7|159985.6|160113|159983|160204.7|160034.7|160113|159979.5|14
1655087790000|2022-06-13 02:36:30|160108.5|159978.5|160149.7|160019.7|160149.7|160019.7|160108.5|159978.5|3
1655087800000|2022-06-13 02:36:40|160145.1|160015.1|160153.5|160023.5|160160.9|160030.9|160125.2|159995.2|21
1655087810000|2022-06-13 02:36:50|160159.4|160029.4|160142.1|160012.1|160159.4|160029.4|160138|160008|22
1655087820000|2022-06-13 02:37:00|160139.3|160009.3|160137.2|160007.2|160144.9|160014.9|160135.7|160005.7|14
1655087830000|2022-06-13 02:37:10|160139.7|160009.7|160129.4|159999.4|160149.9|160019.9|160114.4|159984.4|22
1655087840000|2022-06-13 02:37:20|160134.4|160004.4|160088.7|159958.7|160134.9|160004.9|160079|159949|29
1655087850000|2022-06-13 02:37:30|160084.7|159954.7|160080.7|159950.7|160095.5|159965.5|160079|159949|22
1655087860000|2022-06-13 02:37:40|160082.6|159952.6|160090.7|159960.7|160092|159962|160080.4|159950.4|18
1655087870000|2022-06-13 02:37:50|160093.7|159963.7|160088.3|159958.3|160098.2|159968.2|160082.8|159952.8|21
1655087880000|2022-06-13 02:38:00|160090.6|159960.6|160090.2|159960.2|160095.2|159965.2|160055.4|159925.4|23
1655087890000|2022-06-13 02:38:10|160092.7|159962.7|160116.6|159909.3|160128.6|159962.7|160071.9|159902.8|32
1655087900000|2022-06-13 02:38:20|160119.3|159911.6|160079.7|159949.7|160132.7|159965.6|160079.6|159903.4|25
1655087910000|2022-06-13 02:38:30|160117.5|159916.6|160085.4|159955.4|160120.6|159957.1|160075.2|159910.9|21
1655087920000|2022-06-13 02:38:40|160085.7|159955.7|160085.9|159955.9|160094.6|159964.6|160078.3|159948.3|21
1655087930000|2022-06-13 02:38:50|160085.2|159955.2|160081.2|159951.2|160085.2|159955.2|160070.6|159940.6|25
1655087940000|2022-06-13 02:39:00|160078.4|159948.4|160069.1|159846.8|160080.1|159950.1|159966.6|159818.6|24
1655087950000|2022-06-13 02:39:10|160064.1|159840.4|160021.9|159891.9|160076.2|159906.5|160012.8|159830.8|11
1655087960000|2022-06-13 02:39:20|160022.9|159892.9|160013.8|159883.8|160029|159899|160013.8|159883.8|11
1655087970000|2022-06-13 02:39:30|160020|159890|159987.5|159857.5|160081.8|159890|159987|159857|10
1655087980000|2022-06-13 02:39:40|159988.2|159858.2|160038.6|159908.6|160041.2|159911.2|159988.2|159858.2|23
1655087990000|2022-06-13 02:39:50|160018.8|159888.8|160009.1|159879.1|160064|159900.1|160004.6|159857.1|19
1655088000000|2022-06-13 02:40:00|160019.7|159889.7|160020.2|159890.2|160057.3|159903.1|160010.4|159852.4|20
1655088010000|2022-06-13 02:40:10|160030.6|159900.6|160020.8|159890.8|160068.8|159907.1|160005.4|159867.4|18
1655088020000|2022-06-13 02:40:20|160023.2|159893.2|160037.1|159907.1|160037.4|159907.4|160006.5|159876.5|14
1655088030000|2022-06-13 02:40:30|160034.2|159904.2|160066.8|159862.9|160074.2|159907.9|160034.2|159858.2|14
1655088040000|2022-06-13 02:40:40|160017.1|159887.1|159995.9|159865.9|160097|159904.1|159995.9|159829|14
1655088050000|2022-06-13 02:40:50|160029|159899|160006|159876|160082.9|159904|160005.8|159845.5|23
1655088060000|2022-06-13 02:41:00|160007.8|159877.8|160009.9|159879.9|160067.1|159893.2|160007.8|159847.5|22
1655088070000|2022-06-13 02:41:10|160007.9|159877.9|160023.3|159893.3|160023.3|159893.3|160001.1|159871.1|16
1655088080000|2022-06-13 02:41:20|160022.3|159892.3|160013.8|159883.8|160027.4|159897.4|160007.6|159877.6|29
1655088090000|2022-06-13 02:41:30|160050|159845.5|160018.4|159888.4|160060.3|159906.3|159979.4|159844.2|33
1655088100000|2022-06-13 02:41:40|160010.8|159880.8|160026.4|159896.4|160030|159900|160009.5|159879.5|18
1655088110000|2022-06-13 02:41:50|160024.1|159894.1|160023.7|159893.7|160028|159898|160008.6|159878.6|15
1655088120000|2022-06-13 02:42:00|160028.6|159898.6|160024|159894|160029.7|159899.7|160018.8|159888.8|14
1655088130000|2022-06-13 02:42:10|160027.7|159897.7|160020.1|159890.1|160092|159919.1|159981.5|159842|15
1655088140000|2022-06-13 02:42:20|160013.3|159883.3|160016.1|159886.1|160093.9|159895.9|160013.3|159824.7|24
1655088150000|2022-06-13 02:42:30|160058.2|159840.4|160035.7|159905.7|160078.6|159910.7|160020.5|159840.4|27
1655088160000|2022-06-13 02:42:40|160032|159902|160040.4|159910.4|160040.4|159910.4|160024.6|159894.6|12
1655088170000|2022-06-13 02:42:50|160035|159905|160009.4|159879.4|160037.5|159907.5|160009.4|159879.4|11
1655088180000|2022-06-13 02:43:00|160025.3|159895.3|160030|159900|160041.7|159911.7|160019.1|159889.1|22
1655088190000|2022-06-13 02:43:10|160020.7|159890.7|160024.2|159894.2|160030.8|159900.8|160000.4|159870.4|15
1655088200000|2022-06-13 02:43:20|160027.6|159897.6|160027|159897|160030.3|159900.3|160010.3|159880.3|13
1655088210000|2022-06-13 02:43:30|160020.1|159890.1|160070.7|159845.4|160074.4|159904.5|160020.1|159845.4|16
1655088220000|2022-06-13 02:43:40|160067.3|159846.5|160024|159894|160069.2|159907.2|160024|159843.3|16
1655088230000|2022-06-13 02:43:50|160032.6|159902.6|160032.4|159902.4|160035.5|159905.5|160011.1|159881.1|10
1655088240000|2022-06-13 02:44:00|160027.6|159897.6|160032.9|159902.9|160037.6|159907.6|160002.1|159872.1|31
1655088250000|2022-06-13 02:44:10|160039.6|159909.6|160026|159896|160039.6|159909.6|160025.6|159895.6|18
1655088260000|2022-06-13 02:44:20|160023|159893|160073.2|159841|160073.4|159893|160020.2|159827.9|13
1655088270000|2022-06-13 02:44:30|160065.8|159840|160021.1|159891.1|160072|159906.5|159993.7|159840|22
1655088280000|2022-06-13 02:44:40|160032|159902|160007.4|159877.4|160032|159902|159977|159847|27
1655088290000|2022-06-13 02:44:50|160018.7|159888.7|160026|159896|160030.7|159900.7|159981.2|159851.2|28
1655088300000|2022-06-13 02:45:00|160017.4|159887.4|160016.2|159886.2|160020.2|159890.2|160008|159878|13
1655088310000|2022-06-13 02:45:10|160017|159887|160013.3|159883.3|160017.6|159887.6|160006.8|159876.8|8
1655088320000|2022-06-13 02:45:20|160017.8|159887.8|160016.4|159886.4|160028.6|159898.6|160000.9|159870.9|19
1655088330000|2022-06-13 02:45:30|160022.2|159892.2|160004.7|159874.7|160022.2|159892.2|160004.5|159874.5|22
1655088340000|2022-06-13 02:45:40|160000.6|159870.6|160023.2|159893.2|160042.8|159912.8|160000.6|159870.6|25
1655088350000|2022-06-13 02:45:50|160026.3|159896.3|160031.5|159901.5|160031.5|159901.5|160018.6|159888.6|22
1655088360000|2022-06-13 02:46:00|160027.9|159897.9|160026.9|159896.9|160033.4|159903.4|160018.1|159888.1|15
1655088370000|2022-06-13 02:46:10|160030.3|159900.3|160020.8|159890.8|160030.4|159900.4|160017.3|159887.3|10
1655088380000|2022-06-13 02:46:20|160019.6|159889.6|160029|159899|160029|159899|160016.5|159886.5|24
1655088390000|2022-06-13 02:46:30|160019.1|159889.1|160002.9|159872.9|160074.2|159912.7|159987.9|159841.8|38
1655088400000|2022-06-13 02:46:40|160006|159876|160071.3|159838.2|160074.9|159904|159989.2|159828.6|33
1655088410000|2022-06-13 02:46:50|160084.9|159829.9|160068.8|159830.9|160084.9|159848.3|160057.1|159827.9|26
1655088420000|2022-06-13 02:47:00|160068.5|159828.4|160018.2|159816.9|160068.9|159867.1|159962.8|159798.9|31
1655088430000|2022-06-13 02:47:10|160028.4|159827.7|160053|159845|160057.3|159872.2|159982.3|159809.5|35
1655088440000|2022-06-13 02:47:20|160054.2|159800.9|160074.6|159852.9|160086.5|159898.7|159984.9|159770.3|30
1655088450000|2022-06-13 02:47:30|160070.2|159853.1|160071.5|159868.2|160086.3|159905.5|160033.1|159841.6|29
1655088460000|2022-06-13 02:47:40|160076.9|159865.9|160019.7|159889.7|160087.6|159903.7|160019.5|159859.7|22
1655088470000|2022-06-13 02:47:50|160023.2|159893.2|160034|159904|160035.7|159905.7|160016.5|159886.5|18
1655088480000|2022-06-13 02:48:00|160031.4|159901.4|160005|159875|160031.4|159901.4|159987.3|159857.3|35
1655088490000|2022-06-13 02:48:10|159996.1|159866.1|160002.2|159872.2|160012.6|159882.6|159989.5|159859.5|29
1655088500000|2022-06-13 02:48:20|160015.3|159885.3|160036|159906|160036|159906|159981|159851|21
1655088510000|2022-06-13 02:48:30|160035.1|159905.1|160032.8|159902.8|160035.1|159905.1|160014.6|159884.6|7
1655088520000|2022-06-13 02:48:40|160030.2|159900.2|160076.8|159946.8|160076.8|159946.8|160026.9|159896.9|14
1655088530000|2022-06-13 02:48:50|160071|159941|160078.4|159948.4|160089.9|159959.9|160071|159941|30
1655088540000|2022-06-13 02:49:00|160086.7|159956.7|160096.1|159966.1|160101.9|159971.9|160075.2|159945.2|27
1655088550000|2022-06-13 02:49:10|160094|159964|160088|159958|160138.8|159968|160069.6|159938.4|28
1655088560000|2022-06-13 02:49:20|160090.2|159960.2|160089.7|159959.7|160136.7|159967.8|160088.8|159927.2|15
1655088570000|2022-06-13 02:49:30|160088.4|159958.4|160133.7|159898.9|160133.7|159960.3|160088.4|159897.5|12
1655088580000|2022-06-13 02:49:40|160146.9|159896.4|160059.2|159929.2|160146.9|159958.9|160053|159886.2|21
1655088590000|2022-06-13 02:49:50|160056.9|159926.9|160083.1|159953.1|160091.3|159961.3|160052.5|159922.5|27
1655088600000|2022-06-13 02:50:00|160082|159952|160094.1|159964.1|160094.1|159964.1|160069|159939|22
1655088610000|2022-06-13 02:50:10|160097.6|159967.6|160083.8|159953.8|160134.9|159967.6|160068.4|159925.6|27
1655088620000|2022-06-13 02:50:20|160076.7|159946.7|160081|159951|160081|159951|160056.6|159926.6|31
1655088630000|2022-06-13 02:50:30|160074.5|159944.5|160118.6|159906.8|160118.6|159963.1|160055|159906.7|23
1655088640000|2022-06-13 02:50:40|160065.8|159916.3|160083.6|159953.6|160110.8|159954.7|160065.8|159909.8|18
1655088650000|2022-06-13 02:50:50|160079|159949|160097.7|159894.2|160119.7|159953.5|160051.6|159883.3|26
1655088660000|2022-06-13 02:51:00|160103.2|159881.4|160022.9|159892.9|160108.3|159913.7|160010.9|159880.9|36
1655088670000|2022-06-13 02:51:10|160022.5|159892.5|160013.7|159883.7|160027.4|159897.4|160013.7|159883.7|23
1655088680000|2022-06-13 02:51:20|160022.6|159892.6|160015.8|159885.8|160022.6|159892.6|160006.9|159876.9|19
1655088690000|2022-06-13 02:51:30|160014.1|159884.1|160029.1|159899.1|160029.1|159899.1|160014.1|159884.1|18
1655088700000|2022-06-13 02:51:40|160030.1|159900.1|160020.2|159890.2|160075.1|159900.1|160019.2|159873.5|15
1655088710000|2022-06-13 02:51:50|160015.6|159885.6|160077.6|159870.9|160097.3|159908.4|159990.5|159829.7|31
1655088720000|2022-06-13 02:52:00|160072.8|159868.4|160063.4|159856|160087.8|159900|160030|159848.3|26
1655088730000|2022-06-13 02:52:10|160069.6|159859.1|160077.7|159848.1|160077.7|159867.1|160060.4|159840.6|22
1655088740000|2022-06-13 02:52:20|160067.2|159853.3|160071.6|159846.5|160075.7|159901.2|160018.6|159843.6|28
1655088750000|2022-06-13 02:52:30|160075.3|159846|160063.1|159841.1|160075.3|159847.7|160063.1|159832.2|9
1655088760000|2022-06-13 02:52:40|160073.8|159838.2|160072|159855.8|160078|159860.8|160059.7|159837.1|11
1655088770000|2022-06-13 02:52:50|160066.3|159852.2|160075.4|159844.8|160093.3|159852.7|160066.3|159836.2|18
1655088780000|2022-06-13 02:53:00|160065.9|159845.9|160040|159826.8|160087.3|159910.2|160014|159804.3|16
1655088790000|2022-06-13 02:53:10|160063.1|159800|160061.4|159823|160071.3|159837.2|160039.8|159800|14
1655088800000|2022-06-13 02:53:20|160053.3|159829.3|160034.6|159904.6|160078.5|159907.5|160034.2|159816.2|14
1655088810000|2022-06-13 02:53:30|160029.9|159899.9|160043|159913|160077.6|159913|160029.1|159834.1|10
1655088820000|2022-06-13 02:53:40|160059.6|159929.6|160059.6|159929.6|160059.6|159929.6|160059.6|159929.6|1
1655088830000|2022-06-13 02:53:50|160114.5|159823.8|160055.8|159828.6|160114.5|159836.3|160055.8|159823.8|5
1655088840000|2022-06-13 02:54:00|160050.3|159833.2|160093.8|159829.5|160093.8|159873.6|160046.5|159829.5|18
1655088850000|2022-06-13 02:54:10|160068.1|159830.6|160085.6|159843.4|160086.4|159865.8|160067.6|159829.9|9
1655088860000|2022-06-13 02:54:20|160085.4|159843.2|160080.7|159855.4|160088.6|159863.7|160077.7|159843.2|8
1655088870000|2022-06-13 02:54:30|160069.9|159860.5|160038|159908|160071.3|159917.6|160034.3|159850.4|9
1655088880000|2022-06-13 02:54:40|160030.7|159900.7|160086|159867.4|160086|159900.7|160008|159867.4|5
1655088890000|2022-06-13 02:54:50|160084.9|159843.8|160102.4|159843.8|160102.4|159843.8|160083.8|159843.8|5
1655088900000|2022-06-13 02:55:00|160102.5|159891.2|160111.8|159823.9|160111.9|159891.2|160092.3|159823.9|9
1655088910000|2022-06-13 02:55:10|160108.1|159836.5|160103.4|159857.3|160108.1|159865.4|160060.8|159813.3|11
1655088920000|2022-06-13 02:55:20|160118.6|159824.3|160108.7|159825.4|160120.8|159892.6|160016.7|159810.9|11
1655088930000|2022-06-13 02:55:30|160094.4|159880.5|160070.6|159850.8|160110.1|159880.5|160070.6|159819.9|11
1655088940000|2022-06-13 02:55:40|160073.9|159847.3|160082.1|159855.1|160082.1|159908.2|160038.2|159847.3|12
1655088950000|2022-06-13 02:55:50|160092.9|159841.1|160094.6|159878.5|160094.6|159878.5|160092.9|159841.1|2
1655088960000|2022-06-13 02:56:00|160091|159884.6|160094.9|159833|160100.3|159928.2|160058.2|159833|10
1655088970000|2022-06-13 02:56:10|160126.8|159784.8|160094.6|159820.2|160127|159848.4|160076.6|159784.8|10
1655088980000|2022-06-13 02:56:20|160094.2|159819.8|160094.2|159819.8|160094.2|159839.3|160087.1|159819.8|6
1655088990000|2022-06-13 02:56:30|160096|159807.2|160058.5|159829.9|160096|159880.4|160010.4|159807.2|14
1655089000000|2022-06-13 02:56:40|160063.3|159827.3|160082.6|159854.3|160086.7|159861.4|160063.3|159827.3|10
1655089010000|2022-06-13 02:56:50|160081.2|159862|160086.6|159817.6|160089.2|159862|160056.1|159817.6|7
1655089020000|2022-06-13 02:57:00|160102|159853.5|160110.3|159825.9|160110.3|159853.5|160095.6|159818.9|11
1655089030000|2022-06-13 02:57:10|160093|159850.1|160023.1|159893.1|160093|159893.1|160010.5|159850.1|5
1655089040000|2022-06-13 02:57:20|160029.5|159899.5|160043.7|159818.3|160075|159899.5|160029.5|159792|7
1655089050000|2022-06-13 02:57:30|160057.9|159814.6|160066.9|159840.6|160112.2|159870.3|160057.9|159810.9|6
1655089060000|2022-06-13 02:57:40|160073.4|159835.3|160091.5|159821.1|160091.5|159835.3|160073.4|159821.1|5
1655089070000|2022-06-13 02:57:50|160061.9|159831.3|160091.8|159796.8|160091.8|159831.3|160061.8|159796.8|7
1655089080000|2022-06-13 02:58:00|160090.8|159799.8|160060|159815.2|160094.1|159815.2|160060|159790.1|3
1655089090000|2022-06-13 02:58:10|160070.8|159809.4|160084.1|159815|160084.1|159822.3|160070.5|159809.4|6
1655089100000|2022-06-13 02:58:20|159976.4|159846.4|160007.1|159877.1|160007.1|159877.1|159970|159840|6
1655089110000|2022-06-13 02:58:30|159996.5|159866.5|160066.7|159831.6|160081.5|159871.4|159994.7|159815.4|10
1655089120000|2022-06-13 02:58:40|160078.6|159823.7|160062.3|159807.3|160087.9|159832.7|160038.7|159799.2|9
1655089130000|2022-06-13 02:58:50|160062.6|159807.8|160088.8|159799.7|160088.8|159816.2|160062.6|159799.7|8
1655089140000|2022-06-13 02:59:00|160088.7|159788.3|160052|159835|160089.8|159887.1|160006.1|159788.3|12
1655089150000|2022-06-13 02:59:10|160065.3|159829.2|160000.9|159870.9|160065.3|159875.1|160000.9|159829.2|5
1655089160000|2022-06-13 02:59:20|160001.9|159871.9|160012.5|159882.5|160051.6|159882.6|160001.9|159828.2|8
1655089170000|2022-06-13 02:59:30|160012.4|159882.4|160013.5|159883.5|160058.9|159898.1|160012.4|159847.8|16
1655089180000|2022-06-13 02:59:40|160014.6|159884.6|159996|159866|160018.1|159888.1|159959.9|159845.3|16
1655089190000|2022-06-13 02:59:50|159965.1|159835.1|159965.1|159835.1|159965.1|159835.1|159965.1|159835.1|1
1655089200000|2022-06-13 03:00:00|159969.1|159839.1|159962.7|159832.7|159970.8|159840.8|159959|159829|7
1655089210000|2022-06-13 03:00:10|159961.1|159831.1|159977.8|159847.8|160000.2|159853.7|159961.1|159800|10
1655089220000|2022-06-13 03:00:20|159981.8|159851.8|159965.8|159835.8|160064|159870.6|159965.8|159827.5|15
1655089230000|2022-06-13 03:00:30|159999.3|159798.5|159974.2|159844.2|160033|159844.2|159973.1|159772.5|33
1655089240000|2022-06-13 03:00:40|160009.9|159801.8|160009.6|159806.5|160017.8|159837.7|159966.6|159792.4|29
1655089250000|2022-06-13 03:00:50|159972.5|159842.5|160007.4|159802|160020.2|159842.5|159964.9|159791.5|24
1655089260000|2022-06-13 03:01:00|160015.8|159807.7|160014.2|159804.7|160024.6|159847.5|159977.5|159795.8|25
1655089270000|2022-06-13 03:01:10|160014|159804.6|160015.7|159793.5|160030.6|159842.5|159964.6|159785.3|25
1655089280000|2022-06-13 03:01:20|160012.4|159796.6|160005.6|159805.3|160025.3|159846.7|159969.8|159788.3|27
1655089290000|2022-06-13 03:01:30|159967.9|159837.9|160019.9|159811.3|160024.6|159839.9|159965.1|159796.1|27
1655089300000|2022-06-13 03:01:40|160020.3|159811|159959.1|159829.1|160024.4|159857|159955.7|159791.8|26
1655089310000|2022-06-13 03:01:50|159960.1|159830.1|160013.6|159794.9|160026.6|159846.3|159959|159778.9|28
1655089320000|2022-06-13 03:02:00|160004.9|159795.6|160016.2|159788.8|160017.1|159839.4|159968.3|159788.5|25
1655089330000|2022-06-13 03:02:10|160011|159788.7|160009.6|159803.7|160023|159809.6|160008.8|159786.2|17
1655089340000|2022-06-13 03:02:20|160013.3|159799.6|160023.8|159800.7|160023.8|159849.5|159971|159792.4|29
1655089350000|2022-06-13 03:02:30|160013.3|159795.9|159977|159847|160021|159847|159972.9|159794.6|26
1655089360000|2022-06-13 03:02:40|160011.6|159811.3|160011.3|159797.5|160045.4|159847.1|159963.8|159784.4|28
1655089370000|2022-06-13 03:02:50|160014.9|159792.4|160021.3|159816.4|160024.8|159852.6|159982.6|159785.7|20
1655089380000|2022-06-13 03:03:00|159977.8|159847.8|159981.9|159851.9|160022.2|159852.3|159975.3|159797.1|23
1655089390000|2022-06-13 03:03:10|160013.2|159811.2|160014.1|159800.9|160050.6|159841.6|159964.8|159778.9|21
1655089400000|2022-06-13 03:03:20|160024.7|159790.4|160037.4|159794.8|160037.4|159803.3|159998.1|159761.2|14
1655089410000|2022-06-13 03:03:30|160045.6|159771|160020.5|159761.6|160070.8|159780.7|159992.6|159747.1|10
1655089420000|2022-06-13 03:03:40|160029.2|159755.1|159959.1|159829.1|160067.8|159838.2|159957|159755.1|12
1655089430000|2022-06-13 03:03:50|160012.1|159808.4|159952.9|159822.9|160019.8|159837.2|159952.9|159799.8|7
1655089440000|2022-06-13 03:04:00|159959.8|159829.8|159970.1|159840.1|160015|159842.2|159956.3|159806.7|19
1655089450000|2022-06-13 03:04:10|160008.8|159806.5|159957.7|159827.7|160011|159848.1|159957.7|159806|16
1655089460000|2022-06-13 03:04:20|159961.5|159831.5|159960|159830|159962.4|159832.4|159955.4|159825.4|11
1655089470000|2022-06-13 03:04:30|159951.9|159821.9|159983.8|159853.8|159984.1|159854.1|159946.2|159816.2|11
1655089480000|2022-06-13 03:04:40|159958.6|159828.6|159946.8|159816.8|160002.9|159848.6|159946.8|159798|9
1655089490000|2022-06-13 03:04:50|159948.4|159818.4|159974.7|159844.7|159974.7|159844.7|159948.4|159818.4|10
1655089500000|2022-06-13 03:05:00|159974.2|159844.2|160023.3|159818|160023.3|159844.2|159961.5|159816.7|13
1655089510000|2022-06-13 03:05:10|160023.8|159816.8|160020.2|159812.2|160029|159847.1|159977.1|159812.1|17
1655089520000|2022-06-13 03:05:20|160017.7|159814.1|160025.3|159815|160047.8|159828.2|160008.8|159805.5|12
1655089530000|2022-06-13 03:05:30|160030.8|159813.6|160006.2|159791.4|160030.8|159844.8|159968.4|159780.7|15
1655089540000|2022-06-13 03:05:40|160023.6|159773|160003.4|159798.9|160030|159839.6|159964.4|159773|22
1655089550000|2022-06-13 03:05:50|160016.5|159801.9|160029.9|159809.1|160037|159811.2|160001|159798.5|18
1655089560000|2022-06-13 03:06:00|160013.5|159795.8|160028.8|159804.5|160030|159807.4|160011|159795.8|9
1655089570000|2022-06-13 03:06:10|160041.7|159810.4|160021.9|159798.7|160042|159810.7|160013.3|159792.4|15
1655089580000|2022-06-13 03:06:20|160018.8|159801.3|160010.1|159791.3|160025.8|159839.2|159956.1|159791.3|10
1655089590000|2022-06-13 03:06:30|160008.2|159785.9|159971.1|159841.1|160018.3|159841.1|159971.1|159784.3|6
1655089600000|2022-06-13 03:06:40|159976.2|159846.2|159969.8|159839.8|159980.2|159850.2|159962.2|159832.2|8
1655089610000|2022-06-13 03:06:50|160009.2|159807.2|159960.2|159830.2|160009.2|159844.2|159960.2|159807.2|12
1655089620000|2022-06-13 03:07:00|159955.4|159825.4|159958.4|159828.4|159958.6|159828.6|159953.1|159823.1|8
1655089630000|2022-06-13 03:07:10|159959.7|159829.7|159969.3|159839.3|160058.2|159849.1|159950.3|159820|19
1655089640000|2022-06-13 03:07:20|159957.7|159827.7|160031.5|159817.6|160031.5|159851.8|159957.7|159804.9|14
1655089650000|2022-06-13 03:07:30|160025.6|159848.7|159999.6|159797.4|160045.4|159852.5|159976.4|159794.5|14
1655089660000|2022-06-13 03:07:40|160019.2|159801.1|160000.8|159790.1|160033.5|159802.7|160000.8|159790.1|9
1655089670000|2022-06-13 03:07:50|160022.1|159788.9|160011.8|159795|160026.3|159795|160000.9|159788.9|8
1655089680000|2022-06-13 03:08:00|160002.3|159798.5|159944.7|159814.7|160023.7|159814.7|159942.8|159798.5|9
1655089690000|2022-06-13 03:08:10|159946.5|159816.5|159936.5|159806.5|159985|159816.5|159936.5|159742.7|4
1655089700000|2022-06-13 03:08:20|159939.4|159809.4|160037|159831.5|160037|159860.7|159939.4|159766.8|18
1655089710000|2022-06-13 03:08:30|159996.2|159866.2|159982|159852|160049.5|159866.2|159976.8|159823.6|11
1655089720000|2022-06-13 03:08:40|160028.4|159818.4|159987.4|159857.4|160028.4|159860.1|159974|159814.4|16
1655089730000|2022-06-13 03:08:50|160019.8|159818.5|160017.4|159816.6|160022.8|159854|159970.5|159812.6|20
1655089740000|2022-06-13 03:09:00|159982.2|159852.2|159971.2|159841.2|160036.9|159852.2|159971.2|159811.8|9
1655089750000|2022-06-13 03:09:10|159975.7|159845.7|159964.5|159834.5|159984.2|159854.2|159964.5|159834.5|13
1655089760000|2022-06-13 03:09:20|159961.4|159831.4|159967.3|159837.3|159967.3|159837.3|159961.4|159831.4|3
1655089770000|2022-06-13 03:09:30|159973.3|159843.3|159971.9|159841.9|159985.1|159855.1|159963.3|159833.3|15
1655089780000|2022-06-13 03:09:40|159970.2|159840.2|159990.7|159860.7|160026.7|159860.7|159970.2|159810.3|22
1655089790000|2022-06-13 03:09:50|159990.1|159860.1|159982.1|159852.1|160044|159860.1|159968|159803|22
1655089800000|2022-06-13 03:10:00|160028|159824.9|159978.6|159848.6|160029.4|159859.3|159969.2|159822.3|31
1655089810000|2022-06-13 03:10:10|159982.1|159852.1|159984.5|159854.5|159988.7|159858.7|159974.6|159844.6|25
1655089820000|2022-06-13 03:10:20|160029|159826|160027.2|159824.2|160030.3|159861|159985.1|159820.6|26
1655089830000|2022-06-13 03:10:30|159990|159860|159988.2|159858.2|160029|159860.1|159984.7|159823.6|20
1655089840000|2022-06-13 03:10:40|159986|159856|160024|159822.1|160024|159860.1|159972.7|159813.4|22
1655089850000|2022-06-13 03:10:50|159978.1|159848.1|159970.3|159840.3|160041.8|159853.4|159965.6|159811|18
1655089860000|2022-06-13 03:11:00|159967.8|159837.8|160027.1|159819.1|160039|159855.8|159964.9|159811.7|22
1655089870000|2022-06-13 03:11:10|160022|159810.6|160020|159817|160022|159855.9|159974.7|159810.6|23
1655089880000|2022-06-13 03:11:20|160029.2|159815.8|160013.8|159810.6|160032|159846.8|159976.8|159810.6|7
1655089890000|2022-06-13 03:11:30|160026.5|159814.8|160030.8|159792|160030.8|159849|159976.1|159792|10
1655089900000|2022-06-13 03:11:40|160020.1|159799.7|160015.8|159785.5|160029.7|159811.6|159941.6|159775.7|8
1655089910000|2022-06-13 03:11:50|160007.8|159740.4|160045.3|159753.3|160052.6|159753.3|159994.4|159740.4|5
1655089920000|2022-06-13 03:12:00|160053.8|159739.8|159999.9|159793.7|160053.8|159828.7|159958.7|159739.8|10
1655089930000|2022-06-13 03:12:10|160021.3|159790.1|160004.3|159793.1|160021.3|159825.9|159955.9|159789.7|5
1655089940000|2022-06-13 03:12:20|160011.7|159791.6|160020.4|159804.8|160020.4|159804.8|159996.9|159787.2|7
1655089950000|2022-06-13 03:12:30|159967.8|159837.8|159950|159740.5|159990.5|159837.8|159950|159740.5|9
1655089960000|2022-06-13 03:12:40|159929.9|159799.9|159941.7|159811.7|159941.9|159811.9|159929.9|159799.9|4
1655089970000|2022-06-13 03:12:50|159942.5|159812.5|159964.1|159834.1|159970.3|159840.3|159942.5|159812.5|4
1655089980000|2022-06-13 03:13:00|159957|159827|159960.8|159830.8|159960.8|159830.8|159950|159820|7
1655089990000|2022-06-13 03:13:10|159962.9|159832.9|159963.2|159833.2|159973.8|159843.8|159952.8|159822.8|14
1655090000000|2022-06-13 03:13:20|159964.2|159834.2|159960.5|159830.5|159964.6|159834.6|159956.2|159826.2|11
1655090010000|2022-06-13 03:13:30|159957.5|159827.5|159943.9|159813.9|159957.5|159827.5|159942.6|159812.6|6
1655090020000|2022-06-13 03:13:40|159980|159850|159966.7|159836.7|159980|159850|159960.1|159830.1|6
1655090030000|2022-06-13 03:13:50|159972|159842|159980.4|159850.4|159980.4|159850.4|159949.5|159819.5|10
1655090040000|2022-06-13 03:14:00|159969.9|159839.9|159963.1|159833.1|159973.5|159843.5|159961.2|159831.2|12
1655090050000|2022-06-13 03:14:10|159964.4|159834.4|159968.9|159838.9|159975.1|159845.1|159962.8|159832.8|7
1655090060000|2022-06-13 03:14:20|159968.2|159838.2|159939.5|159809.5|160035|159838.2|159939.5|159809.5|3
1655090070000|2022-06-13 03:14:30|159947.6|159817.6|159964.7|159834.7|159974.2|159844.2|159939.5|159809.5|10
1655090090000|2022-06-13 03:14:50|159935.1|159805.1|159941|159811|160017.2|159819.2|159935.1|159777.9|7
1655090100000|2022-06-13 03:15:00|159940.4|159810.4|159958.9|159828.9|160002.9|159836.2|159940.4|159792|11
1655090110000|2022-06-13 03:15:10|159962.9|159832.9|160016.7|159805|160033.7|159832.9|159962.9|159805|12
1655090120000|2022-06-13 03:15:20|160009.7|159806.1|159939.9|159809.9|160015.5|159840.8|159918.9|159775.2|20
1655090130000|2022-06-13 03:15:30|159990.2|159770.3|160030.1|159737.9|160032.2|159820.1|159950.1|159737.9|19
1655090140000|2022-06-13 03:15:40|160017.6|159746.6|159944.1|159814.1|160030.1|159824.8|159944.1|159737.9|11
1655090150000|2022-06-13 03:15:50|159932|159802|159961|159831|159961.9|159831.9|159932|159802|18
1655090160000|2022-06-13 03:16:00|159964|159834|159948.5|159818.5|159964|159834|159945.1|159815.1|21
1655090170000|2022-06-13 03:16:10|159944.1|159814.1|159961.1|159831.1|159961.1|159831.1|159944.1|159814.1|17
1655090180000|2022-06-13 03:16:20|159960.7|159830.7|159961.8|159831.8|159964.1|159834.1|159948.7|159818.7|12
1655090190000|2022-06-13 03:16:30|159961.4|159831.4|159942.4|159812.4|159968.9|159838.9|159941|159811|23
1655090200000|2022-06-13 03:16:40|159956.4|159826.4|159973.4|159843.4|159977.9|159847.9|159939.9|159809.9|31
1655090210000|2022-06-13 03:16:50|159961.8|159831.8|159959.7|159829.7|159966.3|159836.3|159955.6|159825.6|16
1655090220000|2022-06-13 03:17:00|159965.7|159835.7|159964.7|159834.7|159976.3|159846.3|159963|159833|17
1655090230000|2022-06-13 03:17:10|159964.8|159834.8|159979.8|159849.8|159983.6|159853.6|159956.8|159826.8|18
1655090240000|2022-06-13 03:17:20|159972.1|159842.1|159965.4|159835.4|159974.5|159844.5|159963.2|159833.2|12
1655090250000|2022-06-13 03:17:30|159963.1|159833.1|159962.3|159832.3|159965.6|159835.6|159959.6|159829.6|10
1655090260000|2022-06-13 03:17:40|159966.1|159836.1|159967.8|159837.8|159979|159849|159951.2|159821.2|26
1655090270000|2022-06-13 03:17:50|159978.6|159848.6|159951.8|159821.8|159978.6|159848.6|159947.8|159817.8|21
1655090280000|2022-06-13 03:18:00|159949.2|159819.2|160004.1|159781.6|160055.8|159834.7|159944.7|159779.3|19
1655090290000|2022-06-13 03:18:10|160012.8|159775.7|159965.2|159835.2|160019.3|159839.9|159953.7|159767.6|25
1655090300000|2022-06-13 03:18:20|159969.5|159839.5|159957|159827|159973.7|159843.7|159954.3|159824.3|16
1655090310000|2022-06-13 03:18:30|159969.4|159839.4|159961.4|159831.4|159972.9|159842.9|159960.2|159830.2|16
1655090320000|2022-06-13 03:18:40|159962.5|159832.5|159952.8|159822.8|160046.3|159839|159952.8|159753|16
1655090330000|2022-06-13 03:18:50|159967.2|159837.2|159962.9|159832.9|160039|159845.7|159941.2|159760.5|26
1655090340000|2022-06-13 03:19:00|159960.2|159830.2|159968|159838|159971|159841|159953.1|159823.1|16
1655090350000|2022-06-13 03:19:10|159963.2|159833.2|159960.1|159830.1|159968.8|159838.8|159958.8|159828.8|21
1655090360000|2022-06-13 03:19:20|159958.7|159828.7|159950.1|159820.1|159968.5|159838.5|159950.1|159820.1|16
1655090370000|2022-06-13 03:19:30|159956.1|159826.1|159959.3|159829.3|159976.4|159846.4|159936.5|159806.5|15
1655090380000|2022-06-13 03:19:40|159959.2|159829.2|159957.1|159827.1|159972.3|159842.3|159938.9|159808.9|30
1655090390000|2022-06-13 03:19:50|159953.9|159823.9|159991.5|159791.1|160028.8|159845.5|159943.5|159757.7|27
1655090400000|2022-06-13 03:20:00|159997.4|159781.3|159976.9|159846.9|160014.4|159846.9|159957.6|159772.6|29
1655090410000|2022-06-13 03:20:10|159972.4|159842.4|159991.9|159788.3|160011.2|159843.3|159959.8|159778.7|24
1655090420000|2022-06-13 03:20:20|159991.6|159832.2|159970.7|159840.7|160001.5|159840.7|159961|159783.9|17
1655090430000|2022-06-13 03:20:30|159964.7|159834.7|159974.9|159844.9|159975|159845|159963.2|159833.2|10
1655090440000|2022-06-13 03:20:40|159974.2|159844.2|159971.7|159841.7|159975|159845|159963.9|159833.9|12
1655090450000|2022-06-13 03:20:50|159973.4|159843.4|159966|159836|159973.4|159843.4|159962.7|159832.7|11
1655090460000|2022-06-13 03:21:00|159961.3|159831.3|159976.1|159846.1|159976.1|159846.1|159959.2|159829.2|10
1655090470000|2022-06-13 03:21:10|159969.8|159839.8|159965|159835|159970|159840|159965|159835|10
1655090480000|2022-06-13 03:21:20|159965.9|159835.9|159950.9|159820.9|160031|159853.5|159925.4|159793|12
1655090490000|2022-06-13 03:21:30|159993.2|159792.1|160037|159829|160038|159830|159909.5|159779.5|7
1655090500000|2022-06-13 03:21:40|160038|159830|159975.9|159845.9|160038|159845.9|159975.9|159830|2
1655090510000|2022-06-13 03:21:50|159977.5|159847.5|159966.9|159836.9|159977.5|159847.5|159940.4|159810.4|12
1655090520000|2022-06-13 03:22:00|159971.8|159841.8|159965|159835|159971.8|159841.8|159962.4|159832.4|17
1655090530000|2022-06-13 03:22:10|159966.2|159836.2|159942|159812|159970.5|159840.5|159942|159812|16
1655090540000|2022-06-13 03:22:20|159962.2|159832.2|159951.2|159821.2|159967.3|159837.3|159951.2|159821.2|10
1655090550000|2022-06-13 03:22:30|159954.7|159824.7|159965.5|159835.5|159974.2|159844.2|159946.9|159816.9|13
1655090560000|2022-06-13 03:22:40|159961.3|159831.3|159949|159819|159966.3|159836.3|159949|159819|17
1655090570000|2022-06-13 03:22:50|159960|159830|159997.7|159796.5|160002.9|159834.8|159951.9|159773.8|16
1655090580000|2022-06-13 03:23:00|160002.9|159791.8|159955.4|159825.4|160013.1|159830.2|159955.4|159789.5|15
1655090590000|2022-06-13 03:23:10|159956.9|159826.9|159969.7|159839.7|159977.8|159847.8|159933.7|159803.7|26
1655090600000|2022-06-13 03:23:20|159973.5|159843.5|159958.6|159828.6|159977.6|159847.6|159941.8|159811.8|22
1655090610000|2022-06-13 03:23:30|159966.4|159836.4|159949.4|159819.4|159976.6|159846.6|159942.7|159812.7|24
1655090620000|2022-06-13 03:23:40|159949.6|159819.6|159968.1|159838.1|159979.4|159849.4|159949.6|159819.6|21
1655090630000|2022-06-13 03:23:50|159969.9|159839.9|159973.6|159843.6|159978.1|159848.1|159965.4|159835.4|10
1655090640000|2022-06-13 03:24:00|159969.9|159839.9|159960.5|159830.5|159977.4|159847.4|159949.7|159819.7|15
1655090650000|2022-06-13 03:24:10|159958.2|159828.2|159969.2|159839.2|159971.3|159841.3|159953.5|159823.5|8
1655090660000|2022-06-13 03:24:20|159954.1|159824.1|160018.8|159808.4|160018.8|159844.6|159950.7|159785|18
1655090670000|2022-06-13 03:24:30|160020.2|159817.3|159991.7|159787.1|160020.2|159842.6|159957.6|159777|16
1655090680000|2022-06-13 03:24:40|160002|159777.9|159950.1|159820.1|160002|159842.1|159950.1|159777.8|18
1655090690000|2022-06-13 03:24:50|159947.8|159817.8|159949.1|159819.1|159956.5|159826.5|159947.8|159817.8|12
1655090700000|2022-06-13 03:25:00|159955.3|159825.3|159963.7|159833.7|160018.7|159859.1|159942.5|159803|25
1655090710000|2022-06-13 03:25:10|159967.9|159837.9|159977|159847|159983.9|159853.9|159962.9|159832.9|27
1655090720000|2022-06-13 03:25:20|159976.9|159846.9|159969.9|159839.9|159983.4|159853.4|159969.9|159839.9|15
1655090730000|2022-06-13 03:25:30|159975.3|159845.3|159952.1|159822.1|159977.7|159847.7|159949.4|159819.4|15
1655090740000|2022-06-13 03:25:40|159949.4|159819.4|159984.4|159854.4|159996.3|159866.3|159949.3|159819.3|21
1655090750000|2022-06-13 03:25:50|159985.3|159855.3|160010.5|159808.3|160016|159856.7|159973.2|159795.1|22
1655090760000|2022-06-13 03:26:00|159975.3|159845.3|159973.5|159843.5|160012.1|159845.3|159969|159801.9|11
1655090770000|2022-06-13 03:26:10|159971.2|159841.2|159977|159847|159987.1|159857.1|159963|159833|12
1655090780000|2022-06-13 03:26:20|159974.4|159844.4|159972.9|159842.9|159978.9|159848.9|159972.9|159842.9|7
1655090790000|2022-06-13 03:26:30|159971.4|159841.4|159979.2|159849.2|159984.8|159854.8|159967|159837|8
1655090800000|2022-06-13 03:26:40|159977|159847|159982.5|159852.5|159982.5|159852.5|159973|159843|10
1655090810000|2022-06-13 03:26:50|159981.7|159851.7|159948.1|159818.1|159989.4|159859.4|159945|159815|18
1655090820000|2022-06-13 03:27:00|159947.8|159817.8|159971.6|159841.6|159984.8|159854.8|159947.8|159817.8|12
1655090830000|2022-06-13 03:27:10|159977|159847|159980.3|159850.3|159985.2|159855.2|159974.5|159844.5|11
1655090840000|2022-06-13 03:27:20|159979.5|159849.5|159979.3|159849.3|159985.6|159855.6|159979.3|159849.3|11
1655090850000|2022-06-13 03:27:30|159977.4|159847.4|159986.7|159856.7|160052|159857.4|159943|159813|9
1655090860000|2022-06-13 03:27:40|159977.3|159847.3|159981.4|159851.4|159987.8|159857.8|159971.3|159841.3|10
1655090870000|2022-06-13 03:27:50|159982.7|159852.7|159965.3|159835.3|159982.7|159852.7|159963.6|159833.6|7
1655090880000|2022-06-13 03:28:00|159943.8|159813.8|159972.3|159842.3|160013.8|159853.6|159943.5|159792.4|19
1655090890000|2022-06-13 03:28:10|159979.4|159849.4|159978.5|159848.5|159996.9|159866.9|159968.6|159838.6|23
1655090900000|2022-06-13 03:28:20|159971.6|159841.6|159979.4|159849.4|159984|159854|159971.6|159841.6|19
1655090910000|2022-06-13 03:28:30|159976.7|159846.7|159979|159849|159984.1|159854.1|159976.7|159846.7|19
1655090920000|2022-06-13 03:28:40|159948.5|159818.5|159948.5|159818.5|159982.1|159852.1|159948.5|159818.5|16
1655090930000|2022-06-13 03:28:50|159996.1|159866.1|159983.1|159853.1|159996.1|159866.1|159966.8|159836.8|14
1655090940000|2022-06-13 03:29:00|159988.2|159858.2|159952.4|159822.4|159988.2|159858.2|159951.5|159821.5|25
1655090950000|2022-06-13 03:29:10|159954.8|159824.8|159965.4|159835.4|159973.5|159843.5|159954.8|159824.8|8
1655090960000|2022-06-13 03:29:20|159958.4|159828.4|160006.7|159789.6|160011.5|159843.7|159958.4|159789.6|12
1655090970000|2022-06-13 03:29:30|160011.8|159801.7|159963.5|159833.5|160016.5|159865.7|159963.2|159779.7|7
1655090980000|2022-06-13 03:29:40|159958.2|159828.2|159961.9|159831.9|159967.5|159837.5|159958.2|159828.2|6
1655090990000|2022-06-13 03:29:50|159965.5|159835.5|159961.2|159831.2|159968.2|159838.2|159961.2|159831.2|5
1655091000000|2022-06-13 03:30:00|159953|159823|160037.3|159907.3|160095.9|159907.3|159953|159820.4|25
1655091010000|2022-06-13 03:30:10|160000.5|159870.5|160015|159885|160028.8|159898.8|160000.5|159870.5|23
1655091020000|2022-06-13 03:30:20|160020.6|159890.6|160041.8|159833.6|160060.5|159895.2|160001.8|159828.6|15
1655091030000|2022-06-13 03:30:30|160046.2|159833.8|160015.4|159885.4|160051.8|159887.7|160007.5|159833.4|22
1655091040000|2022-06-13 03:30:40|160008.6|159878.6|160019.9|159889.9|160019.9|159889.9|160008.2|159878.2|6
1655091050000|2022-06-13 03:30:50|160011.4|159881.4|160020|159890|160022.2|159892.2|160007.8|159877.8|11
1655091060000|2022-06-13 03:31:00|160022.2|159892.2|160040.9|159840.5|160083.6|159916.9|159998.4|159830.2|26
1655091070000|2022-06-13 03:31:10|160045.2|159838.4|160015.3|159885.3|160054.6|159904|160007.7|159838.4|21
1655091080000|2022-06-13 03:31:20|160012|159882|160059.1|159855.3|160059.1|159893.9|160007.4|159855|15
1655091090000|2022-06-13 03:31:30|160019.2|159889.2|160056.7|159856.2|160056.7|159898.6|160012.5|159856.2|17
1655091100000|2022-06-13 03:31:40|160073.2|159855.9|159997.5|159867.5|160073.2|159892.9|159997|159821.8|12
1655091110000|2022-06-13 03:31:50|159997|159867|160021.3|159891.3|160081.2|159895.3|159997|159813.5|16
1655091120000|2022-06-13 03:32:00|160020.1|159890.1|160096.3|159966.3|160111.6|159981.6|159991.6|159813.5|21
1655091130000|2022-06-13 03:32:10|160164|159956|160081.7|159951.7|160164|159956|160078.6|159948.6|3
1655091140000|2022-06-13 03:32:20|160072.8|159942.8|160042.5|159912.5|160128|159958.9|160003.7|159892.5|17
1655091150000|2022-06-13 03:32:30|160044.2|159914.2|160037.7|159907.7|160044.2|159914.2|160029.3|159899.3|6
1655091160000|2022-06-13 03:32:40|160030.5|159900.5|160037.7|159907.7|160037.7|159907.7|160030.5|159900.5|4
1655091170000|2022-06-13 03:32:50|160020.8|159890.8|160042.5|159912.5|160044.1|159914.1|160020.8|159890.8|3
1655091180000|2022-06-13 03:33:00|160034|159904|160001.4|159911.4|160034|159911.4|160001.4|159904|2
1655091190000|2022-06-13 03:33:10|159998|159908|160001.9|159911.9|160001.9|159911.9|159998|159908|4
1655091200000|2022-06-13 03:33:20|159999.9|159909.9|160017.7|159887.7|160017.7|159910.4|159999.9|159882.7|7
1655091210000|2022-06-13 03:33:30|160018.7|159888.7|159998|159908|160018.7|159908|159998|159888.4|3
1655091220000|2022-06-13 03:33:40|160078|159835.8|160018.8|159888.8|160078|159908|159998|159835.8|5
1655091230000|2022-06-13 03:33:50|160018.4|159888.4|160021.7|159891.7|160021.7|159891.7|160018.4|159888.4|5
1655091240000|2022-06-13 03:34:00|160021.3|159891.3|160051.8|159850.9|160051.8|159891.3|160011.7|159850.9|9
1655091250000|2022-06-13 03:34:10|160014.2|159884.2|160012|159882|160021.6|159891.6|160012|159882|3
1655091260000|2022-06-13 03:34:20|160011.3|159881.3|160046.7|159840|160055|159886.2|160005.8|159839.7|8
1655091270000|2022-06-13 03:34:30|160049.3|159839.3|160128|159801.9|160128|159876.2|160006.1|159801.9|5
1655091280000|2022-06-13 03:34:40|160012.7|159806.7|160030|159900|160030|159900|160003.6|159806.7|8
1655091290000|2022-06-13 03:34:50|160026.8|159896.8|160042.2|159834.1|160042.2|159902.8|160025.7|159834.1|6
1655091300000|2022-06-13 03:35:00|160128|159810.8|160063.7|159835.6|160128|159879.4|160002.6|159810.8|7
1655091310000|2022-06-13 03:35:10|160054.5|159839.1|160006.3|159876.3|160054.5|159877.7|160003.9|159839.1|4
1655091320000|2022-06-13 03:35:20|160005.5|159875.5|159996.5|159866.5|160047.5|159884.2|159996.5|159845.6|7
1655091330000|2022-06-13 03:35:30|160036.1|159906.1|160064.7|159862.9|160064.7|159918.1|160029.1|159862.9|5
1655091340000|2022-06-13 03:35:40|160020.6|159890.6|159993|159863|160020.6|159890.6|159993|159863|5
1655091350000|2022-06-13 03:35:50|159995.1|159865.1|159979.7|159849.7|159995.1|159865.1|159979.7|159849.7|3
1655091360000|2022-06-13 03:36:00|159982.5|159852.5|160024.5|159894.5|160028.2|159906.7|159982.5|159852.5|7
1655091370000|2022-06-13 03:36:10|160086.2|159884.3|160027.1|159897.1|160086.2|159911.8|160024.4|159884.3|17
1655091380000|2022-06-13 03:36:20|160025|159895|160025.9|159895.9|160028.4|159898.4|160024.4|159894.4|9
1655091390000|2022-06-13 03:36:30|160025.5|159895.5|160025.3|159895.3|160027.8|159897.8|160023|159893|9
1655091400000|2022-06-13 03:36:40|159999.6|159869.6|160013.4|159883.4|160016.2|159886.2|159999.6|159869.6|11
1655091410000|2022-06-13 03:36:50|160012.8|159882.8|160031.5|159901.5|160040.5|159910.5|160012.8|159882.8|9
1655091420000|2022-06-13 03:37:00|160032.3|159902.3|160058.4|159844|160089.3|159902.3|159999.1|159825.2|10
1655091430000|2022-06-13 03:37:10|160010.1|159880.1|160025.1|159895.1|160033.5|159903.5|160009.8|159879.8|12
1655091440000|2022-06-13 03:37:20|160021.7|159891.7|160011.8|159881.8|160024|159894|160010.5|159880.5|9
1655091450000|2022-06-13 03:37:30|160010.5|159880.5|160030.6|159900.6|160046.8|159916.8|160010.5|159880.5|10
1655091460000|2022-06-13 03:37:40|160025.9|159895.9|160056.1|159835.2|160056.1|159899.6|159991.5|159835.2|12
1655091470000|2022-06-13 03:37:50|160044.7|159841.3|160011.5|159881.5|160050.3|159881.5|160009.5|159838.4|9
1655091480000|2022-06-13 03:38:00|160014|159884|160060.8|159850.3|160060.8|159885.8|159999.1|159850.3|11
1655091490000|2022-06-13 03:38:10|160071|159850|160089.6|159859.9|160124.3|159925.2|160024.9|159839.5|23
1655091500000|2022-06-13 03:38:20|160092.9|159857.5|160074|159864.2|160099.6|159903.1|160033|159857.5|9
1655091510000|2022-06-13 03:38:30|160032.3|159902.3|160029.6|159899.6|160088.6|159906.5|160029.6|159849.8|13
1655091520000|2022-06-13 03:38:40|160023.3|159893.3|160085.6|159845|160085.7|159896.4|160020.5|159845|13
1655091530000|2022-06-13 03:38:50|160082.8|159848.6|160021|159891|160094.3|159892.9|160017.7|159843.9|7
1655091540000|2022-06-13 03:39:00|160022.8|159892.8|160019|159889|160073.7|159892.8|160017.9|159847.4|7
1655091550000|2022-06-13 03:39:10|160060.3|159854.1|160028|159898|160060.3|159903.3|159991.6|159854.1|15
1655091560000|2022-06-13 03:39:20|160031.1|159901.1|160020.1|159890.1|160031.1|159901.1|160017.7|159887.7|13
1655091570000|2022-06-13 03:39:30|160023|159893|160030.2|159900.2|160096.3|159926.8|160019.2|159843.9|14
1655091580000|2022-06-13 03:39:40|160024.1|159894.1|160036.9|159906.9|160043.3|159913.3|160024.1|159894.1|12
1655091590000|2022-06-13 03:39:50|160029.1|159899.1|160036.3|159906.3|160092.9|159917.4|160029.1|159878.9|8
1655091600000|2022-06-13 03:40:00|160041.1|159911.1|160026.5|159896.5|160041.1|159911.1|159994.3|159864.3|18
1655091610000|2022-06-13 03:40:10|160027.8|159897.8|160024.4|159894.4|160027.8|159897.8|160019.6|159889.6|5
1655091620000|2022-06-13 03:40:20|160075.2|159871.7|160043.1|159913.1|160089.8|159913.1|160036.9|159852.2|10
1655091630000|2022-06-13 03:40:30|160075.6|159862.4|160017.2|159887.2|160098.3|159887.2|160017.2|159828.2|6
1655091640000|2022-06-13 03:40:40|160022|159892|160016.3|159886.3|160022|159892|160015.8|159885.8|8
1655091650000|2022-06-13 03:40:50|160018.6|159888.6|159983.7|159893.7|160021|159893.7|159983.7|159866.7|6
1655091660000|2022-06-13 03:41:00|159981.2|159891.2|160049|159919|160064|159934|159981.2|159891.2|9
1655091670000|2022-06-13 03:41:10|160086.9|159882.1|160081.3|159867.2|160086.9|159910.2|160033.4|159867.2|7
1655091680000|2022-06-13 03:41:20|160082.5|159856.1|160035.2|159905.2|160088.3|159918.6|160035.2|159853.1|7
1655091690000|2022-06-13 03:41:30|160030|159900|159990.8|159860.8|160030|159900|159981.3|159860.8|7
1655091700000|2022-06-13 03:41:40|159977.7|159847.7|160001.3|159871.3|160001.3|159884.1|159974.1|159847.7|3
1655091710000|2022-06-13 03:41:50|159994.6|159864.6|160066.9|159862.2|160075.6|159896.4|159994.6|159855.6|5
1655091720000|2022-06-13 03:42:00|160078.7|159855.4|160043.4|159913.4|160078.7|159917.3|160042.6|159855.4|5
1655091730000|2022-06-13 03:42:10|160080.7|159876.8|160044.5|159914.5|160080.7|159916.3|160037.6|159876.8|6
1655091740000|2022-06-13 03:42:20|160034.6|159904.6|160004.4|159874.4|160046.9|159916.9|160000.9|159870.9|14
1655091750000|2022-06-13 03:42:30|160017|159887|160017|159887|160017|159887|160017|159887|1
1655091760000|2022-06-13 03:42:40|159986.5|159896.5|160034.7|159904.7|160034.7|159904.7|159976.2|159866.4|10
1655091770000|2022-06-13 03:42:50|160027.6|159897.6|160024.1|159894.1|160038|159908|160023.6|159893.6|11
1655091780000|2022-06-13 03:43:00|160020.9|159890.9|160017.9|159887.9|160022.7|159892.7|160015.5|159885.5|7
1655091790000|2022-06-13 03:43:10|160020.3|159890.3|159992.2|159862.2|160020.3|159890.3|159992.2|159862.2|5
1655091800000|2022-06-13 03:43:20|159991.1|159861.1|160002.7|159872.7|160004.5|159874.5|159991.1|159861.1|6
1655091810000|2022-06-13 03:43:30|160000.6|159870.6|159993.5|159863.5|160027.9|159892.9|159982.9|159822.6|7
1655091820000|2022-06-13 03:43:40|159991.1|159861.1|160005|159875|160008.1|159878.1|159991.1|159861.1|8
1655091830000|2022-06-13 03:43:50|160002.4|159872.4|159974.9|159884.9|160002.4|159887.5|159974.9|159862.1|10
1655091840000|2022-06-13 03:44:00|159973.8|159883.8|160028.8|159898.8|160032.2|159902.2|159973.8|159883.8|9
1655091850000|2022-06-13 03:44:10|159996|159866|159975.2|159885.2|159996|159891|159975.2|159862.6|6
1655091860000|2022-06-13 03:44:20|159973.9|159883.9|159981.9|159891.9|159981.9|159891.9|159973.8|159883.8|3
1655091870000|2022-06-13 03:44:30|159982.1|159892.1|160008.5|159878.5|160008.5|159902|159980.8|159875|5
1655091880000|2022-06-13 03:44:40|159987.5|159897.5|159963.8|159873.8|159987.5|159897.5|159963.8|159873.8|4
1655091890000|2022-06-13 03:44:50|159987|159897|159987|159897|159987|159897|159987|159897|1
1655091900000|2022-06-13 03:45:00|159992|159902|159981.7|159891.7|159992.7|159902.7|159978.5|159888.5|6
1655091910000|2022-06-13 03:45:10|160001.8|159871.8|160001.7|159871.7|160071|159895.5|159980.4|159817.1|7
1655091920000|2022-06-13 03:45:20|159994.3|159864.3|159994.6|159864.6|159997.3|159884|159963.4|159857.2|6
1655091930000|2022-06-13 03:45:30|159991.4|159861.4|159989.9|159859.9|159991.4|159861.4|159988.9|159858.9|4
1655091940000|2022-06-13 03:45:40|159990.9|159860.9|159997|159867|160000.3|159870.3|159990.9|159860.9|7
1655091950000|2022-06-13 03:45:50|159994.3|159864.3|159993.6|159903.6|159994.3|159903.6|159988.9|159864.3|4
1655091960000|2022-06-13 03:46:00|159996.5|159906.5|159992.1|159862.1|160002|159906.5|159992.1|159862.1|4
1655091970000|2022-06-13 03:46:10|159986.2|159896.2|160088|159887.9|160088|159896.2|159975.1|159858.4|4
1655091980000|2022-06-13 03:46:20|160056|159926|160019.9|159889.9|160056|159926|160019.9|159889.9|6
1655091990000|2022-06-13 03:46:30|160019.3|159889.3|159999.5|159869.5|160019.3|159889.3|159998.1|159868.1|6
1655092000000|2022-06-13 03:46:40|159992.6|159862.6|160002.5|159872.5|160005.5|159875.5|159992.6|159862.6|5
1655092010000|2022-06-13 03:46:50|159999.4|159869.4|159999.4|159869.4|159999.4|159869.4|159992|159862|3
1655092020000|2022-06-13 03:47:00|159996.1|159866.1|159988.8|159898.8|159999.7|159898.8|159988.8|159864.6|4
1655092030000|2022-06-13 03:47:10|159985.7|159855.7|159993.6|159863.6|159993.6|159898.8|159985.5|159855.5|5
1655092040000|2022-06-13 03:47:20|159991.6|159861.6|160005.2|159875.2|160005.2|159875.2|159991|159861|5
1655092050000|2022-06-13 03:47:30|159996.9|159866.9|160003.1|159873.1|160011.6|159881.6|159996.9|159866.9|5
1655092060000|2022-06-13 03:47:40|159991.1|159861.1|159978.3|159888.3|159999|159891.3|159978.3|159860.8|8
1655092070000|2022-06-13 03:47:50|159996.8|159866.8|160065.9|159823.3|160065.9|159866.8|159995.7|159823.3|3
1655092080000|2022-06-13 03:48:00|159987.9|159823.2|159987.9|159897.9|159987.9|159897.9|159987.9|159823.2|2
1655092090000|2022-06-13 03:48:10|159994.2|159904.2|160001.1|159871.1|160004.3|159904.2|159987.1|159863.8|7
1655092100000|2022-06-13 03:48:20|160009|159879|159989.7|159899.7|160009|159899.7|159989.7|159879|2
1655092110000|2022-06-13 03:48:30|159991|159901|159997|159867|159997|159901|159977|159863|4
1655092120000|2022-06-13 03:48:40|159993|159863|159991|159901|159997|159907|159987.9|159863|5
1655092130000|2022-06-13 03:48:50|159994.2|159904.2|160001.1|159871.1|160001.1|159904.2|159979.8|159860.5|7
1655092140000|2022-06-13 03:49:00|160009.8|159879.8|160018.7|159888.7|160033|159903|159987.6|159879.8|8
1655092150000|2022-06-13 03:49:10|160017.4|159887.4|160029.3|159899.3|160029.3|159899.3|160017.4|159887.4|4
1655092160000|2022-06-13 03:49:20|160023.3|159893.3|160005.8|159875.8|160023.3|159893.3|159999.6|159869.6|5
1655092170000|2022-06-13 03:49:30|159983.3|159853.3|160011.8|159881.8|160091.5|159906.2|159983.3|159822.4|10
1655092180000|2022-06-13 03:49:40|160013.7|159883.7|160010.2|159880.2|160046.7|159916.7|160010.2|159880.2|13
1655092190000|2022-06-13 03:49:50|160012.7|159882.7|159995.2|159865.2|160013.2|159883.2|159984.6|159854.6|15
1655092200000|2022-06-13 03:50:00|159994.3|159864.3|160036.8|159906.8|160036.8|159906.8|159993.4|159863.4|15
1655092210000|2022-06-13 03:50:10|160033.4|159903.4|160001.3|159871.3|160055.2|159911.6|159989.2|159829|24
1655092220000|2022-06-13 03:50:20|160021.9|159891.9|160016.3|159886.3|160075.1|159891.9|160006.9|159837.5|24
1655092230000|2022-06-13 03:50:30|160054.6|159845.9|160050.1|159836.1|160056.2|159864.7|159994.7|159821.8|29
1655092240000|2022-06-13 03:50:40|160051.2|159838.8|160050.1|159808.6|160056.1|159840.6|160036.6|159808.6|21
1655092250000|2022-06-13 03:50:50|160038.9|159822.4|159991|159861|160087.2|159873.4|159956|159795.5|25
1655092260000|2022-06-13 03:51:00|159991.9|159861.9|160060.3|159822.4|160060.3|159861.9|159985.3|159822.4|18
1655092270000|2022-06-13 03:51:10|160054|159820.7|160039.6|159813.6|160059.2|159859|159989|159808.7|16
1655092280000|2022-06-13 03:51:20|160024.4|159821.6|160030.4|159804.5|160037.4|159848.5|159978.5|159804.4|8
1655092290000|2022-06-13 03:51:30|160050.4|159790|160057.6|159797.2|160064.3|159797.2|160045.4|159790|7
1655092300000|2022-06-13 03:51:40|160052.3|159800.1|160030.7|159797.6|160052.3|159835.4|159941.6|159790.4|11
1655092310000|2022-06-13 03:51:50|160049.7|159791.5|159993.5|159863.5|160049.7|159868|159961.3|159791.5|17
1655092320000|2022-06-13 03:52:00|159989.2|159859.2|159986.2|159856.2|159989.2|159859.2|159983|159853|8
1655092330000|2022-06-13 03:52:10|159988.2|159858.2|160032.2|159823.5|160039.3|159858.2|159988.1|159823.1|5
1655092340000|2022-06-13 03:52:20|160028|159823.3|160059.5|159790.6|160059.5|159851.5|159972.1|159790.6|5
1655092350000|2022-06-13 03:52:30|160070.2|159784.3|160065|159809|160108|159858.9|159988.9|159769.5|9
1655092360000|2022-06-13 03:52:40|160059.3|159824.7|160027.4|159813.4|160064.6|159824.7|160015.2|159798.9|14
1655092370000|2022-06-13 03:52:50|160035.3|159809.2|159957.7|159827.7|160053.5|159827.7|159957.7|159793.9|8
1655092380000|2022-06-13 03:53:00|160018.3|159815.9|159994.6|159864.6|160049|159867.9|159994.6|159815.9|11
1655092390000|2022-06-13 03:53:10|159994.7|159864.7|160043.2|159804.3|160056.1|159864.7|159994.7|159796.4|9
1655092400000|2022-06-13 03:53:20|160043.3|159804.2|160044.3|159802.2|160044.3|159850.6|159980.6|159802.2|9
1655092410000|2022-06-13 03:53:30|160038.4|159805.8|160030.4|159824.7|160070.8|159892|159987.5|159802|17
1655092420000|2022-06-13 03:53:40|160042.5|159809.5|160050.4|159808.8|160064.7|159853.5|159983.5|159786.4|14
1655092430000|2022-06-13 03:53:50|160048.6|159811.5|160044.5|159809.2|160055.5|159811.5|160044.4|159796.2|7
1655092440000|2022-06-13 03:54:00|160053.2|159799.8|160059|159802|160059|159811.9|160024.6|159799.5|11
1655092450000|2022-06-13 03:54:10|160064.8|159808.9|159947.8|159817.8|160064.8|159822.4|159938.3|159805|12
1655092460000|2022-06-13 03:54:20|159944.2|159814.2|159934.6|159804.6|159944.2|159814.2|159933.5|159803.5|6
1655092470000|2022-06-13 03:54:30|159952.8|159822.8|159946.6|159816.6|159952.8|159822.8|159945.8|159815.8|7
1655092480000|2022-06-13 03:54:40|159946.9|159816.9|159966.2|159836.2|159966.2|159836.2|159946.9|159816.9|6
1655092490000|2022-06-13 03:54:50|159968.7|159838.7|159964.4|159834.4|160031.5|159876.5|159964.4|159806.8|10
1655092500000|2022-06-13 03:55:00|159965.4|159835.4|159965.9|159835.9|159965.9|159835.9|159953.7|159823.7|8
1655092510000|2022-06-13 03:55:10|159965.5|159835.5|160025.5|159796.1|160050.4|159835.5|159965.5|159780.8|7
1655092520000|2022-06-13 03:55:20|160019.8|159800.1|160050.4|159774.5|160070.4|159800.1|160019.8|159769.1|9
1655092530000|2022-06-13 03:55:30|160050.5|159775.6|160085.1|159760.9|160088.6|159775.6|160048.2|159760|7
1655092540000|2022-06-13 03:55:40|160082.8|159761.4|160010.7|159807.2|160085.2|159807.2|160010.7|159760.2|9
1655092550000|2022-06-13 03:55:50|159950.1|159820.1|159965.9|159756.3|159965.9|159820.1|159940|159756.3|7
1655092560000|2022-06-13 03:56:00|159948.9|159756.9|160061.3|159784.9|160102.4|159855.1|159942.9|159756.9|14
1655092570000|2022-06-13 03:56:10|160062.7|159780.1|160030.1|159799|160073.3|159809.2|160016.2|159775.7|6
1655092580000|2022-06-13 03:56:20|159974|159844|159980.1|159850.1|160042.5|159850.1|159974|159792.3|9
1655092590000|2022-06-13 03:56:30|160028.4|159813.4|159964.4|159834.4|160028.4|159834.4|159964.4|159811.9|4
1655092600000|2022-06-13 03:56:40|159965.3|159835.3|159938.8|159808.8|159965.3|159835.3|159938.8|159808.8|6
1655092610000|2022-06-13 03:56:50|159950.1|159820.1|159945.9|159815.9|159950.1|159820.1|159932.6|159802.6|8
1655092620000|2022-06-13 03:57:00|159943.1|159813.1|160065.4|159816.4|160065.4|159835.2|159943.1|159789.4|5
1655092630000|2022-06-13 03:57:10|160063.5|159801.1|160022.9|159802.3|160063.5|159846.4|159976.4|159798|11
1655092640000|2022-06-13 03:57:20|160009.6|159808.3|160035.1|159813.2|160035.1|159858|159981.2|159808.3|12
1655092650000|2022-06-13 03:57:30|159980|159850|160036.2|159813.7|160049.7|159858.8|159980|159813.5|9
1655092660000|2022-06-13 03:57:40|160043.2|159807.8|160044.8|159812|160050.9|159834.6|160040.1|159807.8|9
1655092670000|2022-06-13 03:57:50|160050.4|159808.8|159978.4|159848.4|160054.4|159883.2|159978.4|159808.8|13
1655092680000|2022-06-13 03:58:00|159978.2|159848.2|159970.6|159840.6|159989.7|159859.7|159943.1|159813.1|6
1655092690000|2022-06-13 03:58:10|159963.4|159833.4|159960.1|159830.1|160019.8|159842.5|159958.5|159799.4|9
1655092700000|2022-06-13 03:58:20|159979.5|159849.5|159980.4|159850.4|159980.4|159850.4|159976.6|159846.6|4
1655092710000|2022-06-13 03:58:30|159970.8|159840.8|160035.3|159834.7|160035.3|159856.9|159970.8|159792.7|7
1655092720000|2022-06-13 03:58:40|160044.9|159824.1|159971.9|159841.9|160044.9|159855.2|159971.9|159824.1|7
1655092730000|2022-06-13 03:58:50|159972.3|159842.3|159985.3|159855.3|159988.2|159858.2|159972.3|159842.3|4
1655092740000|2022-06-13 03:59:00|159983.6|159853.6|159955.8|159825.8|159986.7|159856.7|159955.8|159825.8|5
1655092750000|2022-06-13 03:59:10|159998.8|159792.8|160004.6|159804.2|160004.6|159848.5|159978.5|159792.8|4
1655092760000|2022-06-13 03:59:20|159988.7|159858.7|159999.8|159869.8|160036.3|159886.8|159988.7|159829.7|7
1655092770000|2022-06-13 03:59:30|159997.1|159867.1|159974.3|159844.3|159997.1|159867.1|159974.3|159844.3|4
1655092780000|2022-06-13 03:59:40|159935.4|159805.4|159996|159866|159996|159866|159931.8|159801.8|5
1655092790000|2022-06-13 03:59:50|159990|159860|160004|159787.8|160004|159860|159955.8|159787.8|4
1655092800000|2022-06-13 04:00:00|159981.6|159851.6|160041|159812.7|160054.6|159869.2|159981.6|159812|13
1655092810000|2022-06-13 04:00:10|160049.5|159828.4|160025.3|159807|160049.5|159863.7|159993.7|159800|8
1655092820000|2022-06-13 04:00:20|160041.9|159793.5|160027.2|159798.9|160050.7|159851.5|159981.5|159788.4|9
1655092830000|2022-06-13 04:00:30|160027.3|159799|159947.4|159817.4|160036.2|159817.4|159944.9|159799|6
1655092840000|2022-06-13 04:00:40|159940.7|159810.7|160010.8|159778.9|160028.8|159810.7|159940.7|159773|5
1655092850000|2022-06-13 04:00:50|159964|159834|159963.9|159833.9|160013.3|159835.9|159963.9|159787|8
1655092860000|2022-06-13 04:01:00|159961.9|159831.9|159956.6|159826.6|159961.9|159831.9|159956.6|159826.6|2
1655092870000|2022-06-13 04:01:10|159996.5|159788.5|159999.1|159792.5|160031|159834.6|159964.6|159770|6
1655092880000|2022-06-13 04:01:20|160012.9|159779.1|160010.7|159779.3|160020.9|159789.1|159992.3|159778.1|5
1655092890000|2022-06-13 04:01:30|160007.4|159780.4|160014.9|159782.9|160014.9|159839.8|159961.9|159780.4|5
1655092900000|2022-06-13 04:01:40|160047.9|159776.3|159977.1|159847.1|160054.1|159847.1|159977.1|159776.3|8
1655092910000|2022-06-13 04:01:50|160007.6|159807.2|159960.5|159830.5|160007.6|159855.6|159960.5|159807.2|3
1655092920000|2022-06-13 04:02:00|160042.3|159766.6|160042.3|159765|160042.3|159766.6|160042.3|159765|2
1655092930000|2022-06-13 04:02:10|160022.5|159770.4|159995|159787.6|160022.5|159834.7|159960.2|159770.4|10
1655092940000|2022-06-13 04:02:20|160039.6|159826.2|160033.9|159825.7|160063.8|159826.2|160026.4|159790.3|8
1655092950000|2022-06-13 04:02:30|160037.4|159803.4|159969|159839|160037.4|159844.4|159967.2|159803.4|8
1655092960000|2022-06-13 04:02:40|160009|159806.9|160020.3|159801.2|160024.4|159806.9|160009|159798.5|4
1655092970000|2022-06-13 04:02:50|159990.9|159788.6|159961.7|159831.7|159990.9|159833.5|159961.7|159788.6|4
1655092980000|2022-06-13 04:03:00|159961.9|159831.9|160032|159794.3|160032|159831.9|159945.3|159794.3|4
1655092990000|2022-06-13 04:03:10|160098.8|159756.8|160010.8|159802.4|160098.8|159840.9|159966.4|159746.6|11
1655093000000|2022-06-13 04:03:20|160025.7|159792.7|160040.6|159780.9|160040.6|159792.7|160025.4|159780.9|4
1655093010000|2022-06-13 04:03:30|160033.7|159787|159960.5|159830.5|160033.7|159830.5|159960.5|159787|2
1655093020000|2022-06-13 04:03:40|160082|159748.2|159966|159836|160082|159836.4|159966|159748.2|5
1655093030000|2022-06-13 04:03:50|160033.5|159783.5|160036.8|159813.7|160052.4|159867.7|159997.7|159777.4|9
1655093040000|2022-06-13 04:04:00|160038.8|159815.1|160022|159806.7|160039|159852.9|159982.9|159806.7|7
1655093050000|2022-06-13 04:04:10|160021.7|159806.4|160056.3|159798.8|160056.6|159840.2|159970.2|159798.8|8
1655093060000|2022-06-13 04:04:20|160023.7|159815.6|160057.4|159793.2|160057.5|159815.6|160023.7|159792.2|6
1655093070000|2022-06-13 04:04:30|160061.6|159800.7|160027.6|159816.2|160061.6|159816.2|160027.6|159800.7|8
1655093080000|2022-06-13 04:04:40|159971.8|159841.8|160022.6|159788|160041.5|159842.7|159971.8|159775.3|8
1655093090000|2022-06-13 04:04:50|159965.9|159835.9|160023|159790|160023|159835.9|159965.9|159790|4
1655093100000|2022-06-13 04:05:00|160031|159785|159942.4|159737.4|160040.5|159829.9|159885.4|159724.6|17
1655093110000|2022-06-13 04:05:10|159943.3|159735.3|159899.9|159769.9|159945|159807.8|159872.6|159735.2|14
1655093120000|2022-06-13 04:05:20|159909.9|159779.9|159927|159797|159991.7|159835.8|159906.7|159716.9|34
1655093130000|2022-06-13 04:05:30|159927.2|159797.2|159936.6|159806.6|159989.2|159844.7|159919|159716.8|37
1655093140000|2022-06-13 04:05:40|159930.9|159800.9|159993.8|159762.2|159993.8|159826.1|159924.1|159750.8|36
1655093150000|2022-06-13 04:05:50|159936.5|159806.5|159929.1|159799.1|159999|159810.6|159918.2|159732.8|35
1655093160000|2022-06-13 04:06:00|159922.6|159792.6|159971.9|159759.1|160004.6|159811.4|159920.7|159734.6|31
1655093170000|2022-06-13 04:06:10|159966.9|159733|159928.5|159712.4|159966.9|159787.2|159902.7|159711.4|18
1655093180000|2022-06-13 04:06:20|159957.4|159801.1|159910.7|159780.7|159957.4|159801.1|159910.7|159712.5|23
1655093190000|2022-06-13 04:06:30|159975.2|159748.3|159920.3|159790.3|159975.2|159790.3|159920.3|159724.3|19
1655093200000|2022-06-13 04:06:40|159897.6|159767.6|159984.8|159775.5|159986.8|159828.9|159897.6|159727|16
1655093210000|2022-06-13 04:06:50|159987.6|159784.3|159996.5|159777.4|159997.1|159800.9|159930.9|159766.2|21
1655093220000|2022-06-13 04:07:00|159991.5|159770.4|159976.9|159772.3|160005.2|159810.4|159930.1|159741.3|21
1655093230000|2022-06-13 04:07:10|159937.2|159807.2|159984.7|159769|159994.8|159818.8|159931.6|159766|29
1655093240000|2022-06-13 04:07:20|159989.7|159775.5|159945.8|159815.8|159991.1|159815.8|159932.8|159772.6|24
1655093250000|2022-06-13 04:07:30|159937.1|159807.1|159940.9|159810.9|159950.6|159820.6|159937.1|159807.1|25
1655093260000|2022-06-13 04:07:40|159939.6|159809.6|159962.6|159832.6|159987.1|159837.9|159930.5|159773|22
1655093270000|2022-06-13 04:07:50|160004.8|159804.7|159984.9|159777.3|160013.5|159831.1|159933.2|159760.7|22
1655093280000|2022-06-13 04:08:00|159998|159782.6|159940.1|159810.1|159998|159827.2|159932.8|159766.1|21
1655093290000|2022-06-13 04:08:10|159935.7|159805.7|159984.1|159778.4|159991.3|159824.8|159928.9|159774.1|16
1655093300000|2022-06-13 04:08:20|159944.4|159782.6|159931|159801|159985|159814.4|159931|159770.4|15
1655093310000|2022-06-13 04:08:30|159936.4|159806.4|160002.2|159779.5|160013.1|159806.4|159933.1|159767.3|16
1655093320000|2022-06-13 04:08:40|160004.3|159779.4|159892.7|159762.7|160010.2|159795.6|159892.7|159762.7|15
1655093330000|2022-06-13 04:08:50|159892.8|159762.8|159938.7|159808.7|159992.5|159839.8|159892.8|159762.8|21
1655093340000|2022-06-13 04:09:00|159986.6|159779.8|159939.2|159809.2|159987.1|159813.1|159933.3|159774.4|31
1655093350000|2022-06-13 04:09:10|159940.3|159810.3|159942.3|159812.3|159985|159816.4|159936.7|159782.6|30
1655093360000|2022-06-13 04:09:20|159942.5|159812.5|160003.1|159760.8|160025.6|159816.5|159937|159744.3|30
1655093370000|2022-06-13 04:09:30|160011.2|159755|160042.6|159748.7|160042.6|159768.5|159974.3|159738.2|27
1655093380000|2022-06-13 04:09:40|160028.6|159761.3|160001.7|159748.2|160029.8|159765.5|159994.2|159740.2|36
1655093390000|2022-06-13 04:09:50|160001.8|159747.9|159949.5|159819.5|160015.5|159819.5|159926.2|159743|38
1655093400000|2022-06-13 04:10:00|159979.3|159773.1|159946.2|159816.2|160024.8|159816.2|159930.3|159757.3|37
1655093410000|2022-06-13 04:10:10|159946.4|159816.4|160002.4|159782.1|160015.6|159816.9|159946.4|159773|29
1655093420000|2022-06-13 04:10:20|160001.9|159781.4|159952.6|159822.6|160012.5|159822.6|159951.2|159776.4|30
1655093430000|2022-06-13 04:10:30|159950.7|159820.7|160013.9|159779.7|160022.9|159820.9|159950|159775.7|36
1655093440000|2022-06-13 04:10:40|160013.4|159780.8|159981.2|159851.2|160019.4|159857.3|159973.1|159780.3|31
1655093450000|2022-06-13 04:10:50|159980.4|159850.4|160016.7|159811.6|160018.8|159854.9|159976.6|159809.4|31
1655093460000|2022-06-13 04:11:00|160016.8|159813.7|159984.8|159854.8|160027.5|159857.5|159974.2|159810|31
1655093470000|2022-06-13 04:11:10|159986.9|159856.9|159963.7|159833.7|160022.3|159856.9|159960.6|159816.9|27
1655093480000|2022-06-13 04:11:20|159963.2|159833.2|159974.6|159844.6|159982.7|159852.7|159961|159831|32
1655093490000|2022-06-13 04:11:30|159976.3|159846.3|159958.9|159828.9|159979.5|159849.5|159939.1|159809.1|32
1655093500000|2022-06-13 04:11:40|159959|159829|159950.6|159820.6|159964.9|159834.9|159946.9|159816.9|26
1655093510000|2022-06-13 04:11:50|159955.4|159825.4|159947.1|159817.1|159959.4|159829.4|159947.1|159817.1|19
1655093520000|2022-06-13 04:12:00|159946.9|159816.9|159948.3|159818.3|159957.8|159827.8|159946.9|159816.9|12
1655093530000|2022-06-13 04:12:10|159950.8|159820.8|159916.8|159786.8|159960.2|159830.2|159886|159756|20
1655093540000|2022-06-13 04:12:20|159902.3|159772.3|159906.8|159776.8|159919.8|159789.8|159896.6|159766.6|30
1655093550000|2022-06-13 04:12:30|159908.5|159778.5|159917.1|159787.1|159922.8|159792.8|159905.6|159775.6|22
1655093560000|2022-06-13 04:12:40|159933.5|159803.5|159923.9|159793.9|159933.5|159803.5|159900.2|159770.2|31
1655093570000|2022-06-13 04:12:50|159922.5|159792.5|159918.6|159788.6|159926.3|159796.3|159908.9|159778.9|26
1655093580000|2022-06-13 04:13:00|159914.1|159784.1|159918.3|159788.3|159924.5|159794.5|159914.1|159784.1|18
1655093590000|2022-06-13 04:13:10|159920.7|159790.7|159965.5|159750.7|159965.5|159801.1|159916.1|159747|26
1655093600000|2022-06-13 04:13:20|159972.1|159747|159916.5|159786.5|159983|159803|159901.4|159736.9|29
1655093610000|2022-06-13 04:13:30|159956.6|159747.4|159957|159742.9|159966.5|159752.6|159950|159733.7|31
1655093620000|2022-06-13 04:13:40|159952.5|159740.2|159916.5|159786.5|159963.6|159787.4|159906.5|159737.4|17
1655093630000|2022-06-13 04:13:50|159917.9|159787.9|159920.4|159790.4|159960.3|159793.3|159908.7|159756.9|21
1655093640000|2022-06-13 04:14:00|159921.2|159791.2|159986.2|159727.5|159986.2|159791.2|159904.7|159721.6|23
1655093650000|2022-06-13 04:14:10|159928.5|159714.6|159918.9|159788.9|160000|159810.6|159880.3|159702.1|28
1655093660000|2022-06-13 04:14:20|159896.5|159766.5|159973.5|159749.8|159988.5|159766.5|159895.5|159721|15
1655093670000|2022-06-13 04:14:30|159976|159760.2|159981.8|159740.8|159982.6|159796.8|159916.1|159740.8|31
1655093680000|2022-06-13 04:14:40|159971.6|159743.8|159975.1|159758.6|159975.1|159760|159961.3|159743.8|15
1655093690000|2022-06-13 04:14:50|159973.5|159763.3|159970.8|159759.7|159978.5|159763.3|159961.8|159747.2|26
1655093700000|2022-06-13 04:15:00|159971.4|159760.5|159988.3|159753.5|159998.6|159807.2|159929.7|159751.3|31
1655093710000|2022-06-13 04:15:10|160011.2|159740.6|159967.2|159756.2|160011.2|159814.3|159911.8|159740.6|34
1655093720000|2022-06-13 04:15:20|159972.6|159751.4|159974.2|159751.7|159983.1|159762.4|159961.8|159747|25
1655093730000|2022-06-13 04:15:30|159972.5|159754|159971|159759.7|159976.4|159760.4|159962.4|159751.3|26
1655093740000|2022-06-13 04:15:40|159969|159764.9|159981.2|159749.6|159981.2|159793.9|159923.9|159749.6|20
1655093750000|2022-06-13 04:15:50|159973.8|159751.2|159969.7|159738|160003.9|159806.5|159908.2|159718.2|25
1655093760000|2022-06-13 04:16:00|159926.1|159796.1|159951.7|159726.2|159966.4|159798.4|159913.5|159719.8|26
1655093770000|2022-06-13 04:16:10|159964.2|159719.1|159951|159748.5|159964.2|159784.2|159901.4|159719.1|27
1655093780000|2022-06-13 04:16:20|159908.6|159778.6|159935.2|159733.1|159989.5|159787.4|159887.4|159699|34
1655093790000|2022-06-13 04:16:30|159943.7|159727.8|159941|159714.5|159944.6|159762.4|159874.4|159695.2|31
1655093800000|2022-06-13 04:16:40|159940.8|159714.7|159941|159723.5|159949|159768.6|159893.2|159703.6|24
1655093810000|2022-06-13 04:16:50|159934.6|159734.2|159864.8|159655.6|159939.4|159734.5|159820.9|159649.1|29
1655093820000|2022-06-13 04:17:00|159871.1|159662.6|159854.5|159724.5|159874.8|159724.6|159836.4|159654.4|28
1655093830000|2022-06-13 04:17:10|159854.6|159724.6|159847.4|159717.4|159854.6|159724.6|159844.8|159714.8|19
1655093840000|2022-06-13 04:17:20|159847|159717|159842.7|159712.7|159851.3|159721.3|159818.6|159688.6|20
1655093850000|2022-06-13 04:17:30|159832|159702|159832.4|159702.4|159841.6|159711.6|159832|159702|15
1655093860000|2022-06-13 04:17:40|159833.2|159703.2|159838.6|159708.6|159841.4|159711.4|159828.3|159698.3|8
1655093870000|2022-06-13 04:17:50|159838.7|159708.7|159818|159688|159844.2|159714.2|159818|159688|13
1655093880000|2022-06-13 04:18:00|159843.3|159713.3|159836.9|159706.9|159868.6|159713.3|159834.1|159643.8|8
1655093890000|2022-06-13 04:18:10|159884.9|159677.1|159844.8|159714.8|159884.9|159743.2|159836.8|159677.1|25
1655093900000|2022-06-13 04:18:20|159840.5|159710.5|159871.8|159664.4|159889.4|159715.3|159832.7|159652.6|31
1655093910000|2022-06-13 04:18:30|159866.6|159665.1|159851.7|159721.7|159887.6|159726.3|159832.9|159663.5|23
1655093920000|2022-06-13 04:18:40|159855|159725|159849.5|159719.5|159861.1|159731.1|159847.1|159717.1|20
1655093930000|2022-06-13 04:18:50|159844.7|159714.7|159832.5|159702.5|159926|159727.8|159823.5|159648.4|19
1655093940000|2022-06-13 04:19:00|159829.3|159699.3|159863.8|159638.6|159873|159723.2|159799.6|159631.5|19
1655093950000|2022-06-13 04:19:10|159877.8|159665.2|159890.9|159674.2|159890.9|159674.2|159849.1|159631.6|20
1655093960000|2022-06-13 04:19:20|159899|159668.8|159854.5|159724.5|159899|159726.2|159828|159654.2|21
1655093970000|2022-06-13 04:19:30|159858.1|159728.1|159847.2|159717.2|159862.4|159732.4|159845.6|159715.6|23
1655093980000|2022-06-13 04:19:40|159845|159715|159860|159657.9|159866.1|159715.3|159818.9|159643.8|18
1655093990000|2022-06-13 04:19:50|159863.4|159657.6|159866.5|159736.5|159926|159736.5|159810|159638|28
1655094000000|2022-06-13 04:20:00|159856.6|159726.6|159845.3|159715.3|159883.6|159741.1|159844.4|159679|26
1655094010000|2022-06-13 04:20:10|159853.8|159723.8|159856.6|159726.6|159856.6|159726.6|159840.5|159710.5|25
1655094020000|2022-06-13 04:20:20|159850.2|159720.2|159840.7|159710.7|159890.9|159728.6|159840.7|159675.4|17
1655094030000|2022-06-13 04:20:30|159842.2|159712.2|159867.8|159666.8|159881.1|159725.2|159842.2|159650.4|16
1655094040000|2022-06-13 04:20:40|159877.9|159669.6|159843.4|159713.4|159907.9|159733.4|159840.6|159628.8|23
1655094050000|2022-06-13 04:20:50|159863.1|159733.1|159860.7|159730.7|159874.8|159744.8|159851.2|159721.2|25
1655094060000|2022-06-13 04:21:00|159860.2|159730.2|159858.5|159728.5|159920.7|159736.6|159839.5|159660.3|33
1655094070000|2022-06-13 04:21:10|159884.6|159679.2|159864.4|159734.4|159902.8|159746.1|159855.4|159677.5|17
1655094080000|2022-06-13 04:21:20|159867.1|159737.1|159858.3|159728.3|159870.8|159740.8|159858|159728|22
1655094090000|2022-06-13 04:21:30|159868.2|159738.2|159856|159726|159898|159742.3|159851.2|159694.7|18
1655094100000|2022-06-13 04:21:40|159868.7|159738.7|159848.3|159718.3|159931.7|159739.2|159848|159651|20
1655094110000|2022-06-13 04:21:50|159867.4|159737.4|159845.6|159715.6|159878.7|159748.7|159835.4|159705.4|21
1655094120000|2022-06-13 04:22:00|159851.5|159721.5|159841.7|159711.7|159858.6|159728.6|159827.9|159697.9|19
1655094130000|2022-06-13 04:22:10|159847.6|159717.6|159857.2|159727.2|159859.9|159729.9|159836.1|159706.1|20
1655094140000|2022-06-13 04:22:20|159852.8|159722.8|159835.9|159705.9|159854.8|159724.8|159835.9|159705.9|12
1655094150000|2022-06-13 04:22:30|159828.6|159698.6|159841.4|159711.4|159845.5|159715.5|159827.6|159697.6|11
1655094160000|2022-06-13 04:22:40|159841|159711|159849|159719|159849|159719|159820.1|159690.1|13
1655094170000|2022-06-13 04:22:50|159837.5|159707.5|159850.7|159720.7|159882.9|159727.8|159833.8|159662.2|21
1655094180000|2022-06-13 04:23:00|159849.9|159719.9|159837.4|159707.4|159852.6|159722.6|159837.4|159707.4|19
1655094190000|2022-06-13 04:23:10|159841.9|159711.9|159850|159720|159852.1|159722.1|159839.2|159709.2|19
1655094200000|2022-06-13 04:23:20|159849.4|159719.4|159846.8|159716.8|159870|159721.9|159834.4|159647.2|21
1655094210000|2022-06-13 04:23:30|159841.6|159711.6|159837.4|159707.4|159873.4|159720.8|159831|159671.7|13
1655094220000|2022-06-13 04:23:40|159842|159712|159846.8|159716.8|159876.1|159719.6|159823.2|159642.8|24
1655094230000|2022-06-13 04:23:50|159841.8|159711.8|159874.8|159653|159886.6|159711.8|159832.3|159649.1|24
1655094240000|2022-06-13 04:24:00|159875|159654.4|159846.2|159716.2|159875.3|159726.7|159846.2|159648.6|19
1655094250000|2022-06-13 04:24:10|159851.2|159721.2|159855.6|159725.6|159856.4|159726.4|159845.3|159715.3|14
1655094260000|2022-06-13 04:24:20|159848.3|159718.3|159828|159698|159877.3|159732.7|159828|159662|17
1655094270000|2022-06-13 04:24:30|159850|159720|159856.7|159726.7|159880.1|159739|159828.9|159646.8|15
1655094280000|2022-06-13 04:24:40|159827|159697|159841.7|159711.7|159885.6|159738.1|159827|159667.5|18
1655094290000|2022-06-13 04:24:50|159836.7|159706.7|159851.4|159721.4|159855.4|159725.4|159832.2|159702.2|14
1655094300000|2022-06-13 04:25:00|159848|159718|159873.4|159666.4|159887.3|159737.4|159848|159660.8|25
1655094310000|2022-06-13 04:25:10|159877.2|159663.4|159828.1|159698.1|159877.2|159725.9|159824|159658.4|18
1655094320000|2022-06-13 04:25:20|159853.8|159723.8|159827|159697|159853.8|159723.8|159827|159697|7
1655094330000|2022-06-13 04:25:30|159829.5|159699.5|159845.6|159715.6|159862.8|159732.8|159829.5|159699.5|20
1655094340000|2022-06-13 04:25:40|159835.5|159705.5|159826.5|159696.5|159843|159713|159826.3|159696.3|11
1655094350000|2022-06-13 04:25:50|159842.7|159712.7|159847.9|159717.9|159852.5|159722.5|159826.3|159696.3|12
1655094360000|2022-06-13 04:26:00|159850.1|159720.1|159849.4|159719.4|159883.9|159725.1|159847.9|159674.5|15
1655094370000|2022-06-13 04:26:10|159835.5|159705.5|159848.8|159718.8|159875.3|159745.3|159835.5|159665.3|26
1655094380000|2022-06-13 04:26:20|159881.4|159751.4|159887.2|159757.2|159952.9|159757.2|159864.9|159696.9|18
1655094390000|2022-06-13 04:26:30|159936.4|159716.6|159920.8|159719.2|159947.5|159757.1|159874.3|159709.7|13
1655094400000|2022-06-13 04:26:40|159924.5|159722.5|159925.5|159708.6|159933.8|159722.5|159917.2|159697.8|11
1655094410000|2022-06-13 04:26:50|159928.3|159708.1|159946.5|159690.4|159948.9|159708.1|159912.3|159683.9|15
1655094420000|2022-06-13 04:27:00|159918.6|159690.5|159950.7|159666.5|159950.7|159690.5|159918.6|159666.5|5
1655094430000|2022-06-13 04:27:10|159957.2|159666.6|159926.5|159698.3|159957.2|159706.1|159902.6|159666.6|14
1655094440000|2022-06-13 04:27:20|159931.6|159691.8|159838|159708|159953.8|159758.7|159836.7|159679.8|20
1655094450000|2022-06-13 04:27:30|159841.8|159711.8|159852.9|159722.9|159860.9|159730.9|159839.7|159709.7|27
1655094460000|2022-06-13 04:27:40|159851.3|159721.3|159852.1|159722.1|159856|159726|159839.8|159709.8|14
1655094470000|2022-06-13 04:27:50|159858.2|159728.2|159835.3|159705.3|159858.2|159728.2|159834.1|159704.1|17
1655094480000|2022-06-13 04:28:00|159837.5|159707.5|159888.1|159653.4|159931|159707.5|159819.8|159608.3|17
1655094490000|2022-06-13 04:28:10|159889.5|159650.5|159881|159661.7|159931|159672.7|159861.8|159623.5|27
1655094500000|2022-06-13 04:28:20|159869.3|159657.5|159833.8|159703.8|159887.7|159706|159818.6|159642|22
1655094510000|2022-06-13 04:28:30|159830.3|159700.3|159845.5|159715.5|159849.1|159719.1|159830.3|159700.3|16
1655094520000|2022-06-13 04:28:40|159849.9|159719.9|159876.6|159664|159882|159722.7|159845.1|159660|25
1655094530000|2022-06-13 04:28:50|159876.8|159663.5|159855.6|159725.6|159881.5|159733.6|159837.7|159659.6|20
1655094540000|2022-06-13 04:29:00|159855.2|159725.2|159869.2|159739.2|159880.1|159750.1|159852.6|159722.6|25
1655094550000|2022-06-13 04:29:10|159864.6|159734.6|159913.5|159684.4|159920.8|159742.8|159864.6|159684.4|25
1655094560000|2022-06-13 04:29:20|159906|159687.1|159909.6|159673.3|159921|159689.4|159903.7|159669|16
1655094570000|2022-06-13 04:29:30|159903.5|159676|159900.6|159692|159911|159695.5|159899.7|159673.2|22
1655094580000|2022-06-13 04:29:40|159906.8|159690.8|159838.1|159708.1|159907.2|159724.5|159828.6|159659.8|27
1655094590000|2022-06-13 04:29:50|159833.5|159703.5|159831.2|159701.2|159881.2|159712.1|159824.3|159659|28
1655094600000|2022-06-13 04:30:00|159826|159696|159876.1|159672.4|159881.6|159711.5|159826|159665.6|27
1655094610000|2022-06-13 04:30:10|159875.5|159673.8|159879.2|159670.4|159879.2|159713.3|159838.8|159665.1|22
1655094620000|2022-06-13 04:30:20|159879.4|159670.6|159889.2|159682.8|159903.6|159715|159815.9|159619.7|28
1655094630000|2022-06-13 04:30:30|159895.8|159686.2|159871|159658.5|159895.8|159711|159813.4|159652.4|28
1655094640000|2022-06-13 04:30:40|159876.6|159652.4|159871.5|159662.5|159881.9|159704.4|159815.9|159634|20
1655094650000|2022-06-13 04:30:50|159869.2|159667.9|159885.8|159660.8|159893.6|159708.6|159834|159660.2|23
1655094660000|2022-06-13 04:31:00|159885.1|159671.6|159892.7|159657.5|159900.3|159671.6|159884.9|159653|18
1655094670000|2022-06-13 04:31:10|159898.7|159655.6|159817.4|159687.4|159898.7|159709.9|159815.3|159651.8|18
1655094680000|2022-06-13 04:31:20|159815.1|159685.1|159906.2|159668|159906.2|159719.1|159814.4|159650.7|15
1655094690000|2022-06-13 04:31:30|159912.8|159650.8|159845.5|159715.5|159912.8|159725.5|159827.8|159630|32
1655094700000|2022-06-13 04:31:40|159843.4|159713.4|159842.2|159712.2|159848.3|159718.3|159827.9|159697.9|23
1655094710000|2022-06-13 04:31:50|159847.7|159717.7|159841.8|159711.8|159896|159718.9|159833.7|159678.2|24
1655094720000|2022-06-13 04:32:00|159840|159710|159884.3|159679.8|159906.4|159712.5|159839.1|159675|20
1655094730000|2022-06-13 04:32:10|159910.9|159684.6|159910.6|159709.4|159917.9|159750.5|159851.9|159684.6|30
1655094740000|2022-06-13 04:32:20|159868.8|159738.8|159872.1|159742.1|159923.5|159750.1|159864.7|159693.5|32
1655094750000|2022-06-13 04:32:30|159869.6|159739.6|159866.5|159736.5|159918|159741|159866.5|159693.6|21
1655094760000|2022-06-13 04:32:40|159865.8|159735.8|159908.2|159697.6|159908.2|159740.2|159865.8|159697.6|15
1655094770000|2022-06-13 04:32:50|159907.3|159697.3|159914.8|159685.3|159916.2|159748.8|159842.6|159678|25
1655094780000|2022-06-13 04:33:00|159906.3|159705.6|159867.9|159737.9|159952.1|159745.7|159863.4|159682.1|32
1655094790000|2022-06-13 04:33:10|159910.6|159698.8|159912.3|159709|159949.5|159745.8|159866.1|159650.5|24
1655094800000|2022-06-13 04:33:20|159869.2|159739.2|159886.8|159756.8|159943.2|159757.1|159869.2|159687.1|24
1655094810000|2022-06-13 04:33:30|159883|159753|159883.1|159753.1|159935.3|159755|159882.8|159710.1|27
1655094820000|2022-06-13 04:33:40|159887.5|159757.5|159882.9|159752.9|159920|159757.5|159877.8|159703.7|30
1655094830000|2022-06-13 04:33:50|159882.6|159752.6|159919.3|159714.9|159919.5|159753.9|159875.6|159712.6|27
1655094840000|2022-06-13 04:34:00|159927.8|159711.2|159916|159709.2|159928|159753.1|159874.3|159709.2|24
1655094850000|2022-06-13 04:34:10|159880.2|159750.2|159930.8|159695.3|159930.8|159756.5|159879.8|159695.3|28
1655094860000|2022-06-13 04:34:20|159932.2|159692.8|159912.6|159699.3|159932.2|159745.6|159869.3|159692.8|19
1655094870000|2022-06-13 04:34:30|159907.7|159705.4|159954.7|159692.6|159954.7|159765.5|159851.5|159670.3|21
1655094880000|2022-06-13 04:34:40|159957.5|159676.8|159933.9|159701.2|159957.5|159753.5|159849.5|159676.8|16
1655094890000|2022-06-13 04:34:50|159872.7|159742.7|159906.6|159706.2|159956.6|159747.2|159853.1|159655.1|24
1655094900000|2022-06-13 04:35:00|159870|159740|159922.5|159704.3|159922.5|159746.5|159866.6|159703|19
1655094910000|2022-06-13 04:35:10|159875.3|159745.3|159909.7|159701.2|159928.7|159745.3|159875.3|159685.6|21
1655094920000|2022-06-13 04:35:20|159909.9|159701.5|159908.4|159701.2|159921.4|159736.4|159860.9|159672.8|22
1655094930000|2022-06-13 04:35:30|159903|159701.1|159908.3|159707.3|159928.2|159738.8|159862.1|159689.8|14
1655094940000|2022-06-13 04:35:40|159916|159701|159865.1|159735.1|159925.7|159735.1|159865.1|159693.4|18
1655094950000|2022-06-13 04:35:50|159871.5|159741.5|159874.2|159744.2|159920.3|159744.2|159868|159677.9|16
1655094960000|2022-06-13 04:36:00|159873.8|159743.8|159915.3|159657.3|159955.4|159743.8|159844|159646.5|16
1655094970000|2022-06-13 04:36:10|159911.8|159663.1|159851.2|159721.2|159955.6|159721.4|159844|159642.3|19
1655094980000|2022-06-13 04:36:20|159893|159684.6|159919.1|159715.7|159957.3|159762.3|159870.1|159684.6|26
1655094990000|2022-06-13 04:36:30|159878.7|159748.7|159912.4|159707.2|159923.3|159750.4|159874.1|159699.2|15
1655095000000|2022-06-13 04:36:40|159924.3|159699.2|159894.6|159694|159927.9|159739.4|159840.8|159680.1|15
1655095010000|2022-06-13 04:36:50|159859.4|159729.4|159856.1|159726.1|159916|159729.4|159845.1|159682.2|21
1655095020000|2022-06-13 04:37:00|159858.7|159728.7|159908.1|159778.1|159997.8|159796.2|159858.7|159717.4|29
1655095030000|2022-06-13 04:37:10|159913.7|159783.7|159949.9|159819.9|159949.9|159819.9|159903|159773|27
1655095040000|2022-06-13 04:37:20|159942.3|159812.3|159958.2|159828.2|159965.5|159835.5|159930|159800|29
1655095050000|2022-06-13 04:37:30|159956.3|159826.3|159960.3|159830.3|159966.9|159836.9|159950.3|159820.3|16
1655095060000|2022-06-13 04:37:40|159962.2|159832.2|159958.4|159828.4|159963.1|159833.1|159957.8|159827.8|14
1655095070000|2022-06-13 04:37:50|159953.3|159823.3|159981.7|159851.7|159981.7|159851.7|159953.3|159823.3|15
1655095080000|2022-06-13 04:38:00|159961.3|159831.3|159988.4|159784.2|160003.9|159832.5|159929.8|159761.3|26
1655095090000|2022-06-13 04:38:10|159991.6|159779.3|159992.9|159779.8|160020.4|159822.3|159934.9|159771.4|24
1655095100000|2022-06-13 04:38:20|160005.2|159768.2|160000.2|159773.8|160018.9|159778.3|159988.1|159764.1|24
1655095110000|2022-06-13 04:38:30|159995.1|159774.1|159973.4|159768.1|159995.1|159805.8|159935.8|159763.3|21
1655095120000|2022-06-13 04:38:40|159974.1|159768.5|159944.5|159814.5|159984.6|159823.3|159914.1|159756.9|24
1655095130000|2022-06-13 04:38:50|159945.5|159815.5|159975.7|159761.1|160014.5|159816.4|159936.5|159756.3|19
1655095140000|2022-06-13 04:39:00|159994.4|159753.6|159987|159765|159998.5|159820.1|159932.5|159753.6|27
1655095150000|2022-06-13 04:39:10|159976.1|159766.9|159940.7|159810.7|160046.4|159819.8|159940.5|159756.7|29
1655095160000|2022-06-13 04:39:20|159987|159781.6|159976.2|159774|159992.8|159826.1|159938.5|159769|27
1655095170000|2022-06-13 04:39:30|159940.6|159772.4|159942|159812|159991.5|159813.2|159939.3|159772.4|19
1655095180000|2022-06-13 04:39:40|159979.3|159777.8|159948.5|159818.5|159992.6|159828.4|159936.5|159774.2|29
1655095190000|2022-06-13 04:39:50|159947.6|159817.6|159957.8|159827.8|159999|159827.8|159947.3|159779.4|23
1655095200000|2022-06-13 04:40:00|159994.9|159792.9|159945.6|159815.6|160000.1|159824|159938.4|159778.8|22
1655095210000|2022-06-13 04:40:10|159946.4|159816.4|159956.4|159826.4|160023.6|159827.6|159937.5|159767|24
1655095220000|2022-06-13 04:40:20|159943.9|159813.9|160002.8|159799.4|160010.5|159834.5|159939.8|159760.1|20
1655095230000|2022-06-13 04:40:30|159965|159802.3|159947.9|159817.9|160002.7|159835|159945.8|159787.8|19
1655095240000|2022-06-13 04:40:40|159948.2|159818.2|159959.3|159829.3|159999.5|159833.8|159947.8|159790|24
1655095250000|2022-06-13 04:40:50|159961.2|159831.2|159958.5|159828.5|160011.4|159837.8|159955|159781.2|17
1655095260000|2022-06-13 04:41:00|159996.7|159792|159957.5|159827.5|159998.1|159833.7|159946.5|159783|23
1655095270000|2022-06-13 04:41:10|160015|159773.8|160022.8|159773.4|160026.5|159838.7|159951.9|159773.4|26
1655095280000|2022-06-13 04:41:20|159942.3|159812.3|159979.9|159779.8|160022.3|159846.8|159926.5|159768.9|30
1655095290000|2022-06-13 04:41:30|159948.3|159818.3|160012.5|159782.4|160016|159825.7|159942.5|159773.7|24
1655095300000|2022-06-13 04:41:40|160000|159797.3|159962.8|159832.8|160002.9|159835.7|159955.5|159781.4|28
1655095310000|2022-06-13 04:41:50|159962.9|159832.9|159961.1|159831.1|160000.9|159832.9|159957.3|159792.7|18
1655095320000|2022-06-13 04:42:00|159961|159831|159953.8|159823.8|160024|159835.1|159944.7|159784.1|13
1655095330000|2022-06-13 04:42:10|159956.2|159826.2|159973.9|159843.9|159980.9|159843.9|159953.6|159775.7|22
1655095340000|2022-06-13 04:42:20|159962.2|159832.2|159956.7|159826.7|160007.4|159838.9|159955.5|159781.7|17
1655095350000|2022-06-13 04:42:30|159957.7|159827.7|159962.2|159832.2|160008.4|159834.2|159942.2|159773.6|22
1655095360000|2022-06-13 04:42:40|159964.7|159834.7|160041|159824.1|160055.9|159860.5|159941.9|159778.9|22
1655095370000|2022-06-13 04:42:50|160017|159815.8|159984.7|159854.7|160036.4|159856.1|159972.6|159802.9|16
1655095380000|2022-06-13 04:43:00|159982.4|159852.4|159978.3|159848.3|159984.1|159854.1|159970.5|159840.5|28
1655095390000|2022-06-13 04:43:10|159980|159850|159981.7|159851.7|159984.1|159854.1|159973.8|159843.8|22
1655095400000|2022-06-13 04:43:20|159979.3|159849.3|159989.3|159859.3|159989.3|159859.3|159974.9|159844.9|18
1655095410000|2022-06-13 04:43:30|159983.6|159853.6|159987.3|159857.3|159993.6|159863.6|159979.6|159849.6|22
1655095420000|2022-06-13 04:43:40|159980.5|159850.5|160017.4|159808.1|160064|159858.2|159947.4|159772.6|26
1655095430000|2022-06-13 04:43:50|159982.4|159809|159983.2|159853.2|159993.9|159863.9|159970.2|159809|24
1655095440000|2022-06-13 04:44:00|159981.8|159851.8|159977.8|159847.8|159986.1|159856.1|159971.6|159841.6|25
1655095450000|2022-06-13 04:44:10|159975.6|159845.6|159985.2|159855.2|160026.3|159860.9|159974.7|159825.4|22
1655095460000|2022-06-13 04:44:20|159985.1|159855.1|159988.9|159858.9|160026.7|159862.1|159964.7|159802.5|28
1655095470000|2022-06-13 04:44:30|159987.2|159857.2|159988.9|159858.9|160036.2|159868.2|159965.4|159808.2|29
1655095480000|2022-06-13 04:44:40|159990.8|159860.8|159964.4|159834.4|160048|159874.6|159930.7|159747.3|25
1655095490000|2022-06-13 04:44:50|159960.8|159830.8|159963.5|159833.5|159965.3|159835.3|159954|159824|26
1655095500000|2022-06-13 04:45:00|159963.7|159833.7|159967.2|159837.2|160013.1|159845.7|159958.5|159812.6|26
1655095510000|2022-06-13 04:45:10|159967.9|159837.9|159954.5|159824.5|159967.9|159837.9|159954.3|159824.3|23
1655095520000|2022-06-13 04:45:20|159951.6|159821.6|159967|159837|160019.4|159837.4|159936.2|159771.2|30
1655095530000|2022-06-13 04:45:30|159962.8|159832.8|159952.4|159822.4|159968.4|159838.4|159948.2|159818.2|24
1655095540000|2022-06-13 04:45:40|159967.5|159837.5|159952.9|159822.9|159989.1|159837.5|159941.2|159786.8|27
1655095550000|2022-06-13 04:45:50|159945.6|159815.6|159940|159810|159997.3|159837.2|159939.6|159782.6|23
1655095560000|2022-06-13 04:46:00|159928.2|159798.2|159953.4|159823.4|159994.6|159837.9|159928.2|159782.1|17
1655095570000|2022-06-13 04:46:10|159953|159823|159958.5|159828.5|160009.1|159833.4|159945.5|159804|26
1655095580000|2022-06-13 04:46:20|159957.9|159827.9|159994.4|159787.9|160012.4|159832.1|159952|159787.9|22
1655095590000|2022-06-13 04:46:30|160003.4|159787|159944.2|159814.2|160003.4|159841.9|159935.8|159787|23
1655095600000|2022-06-13 04:46:40|159936.7|159806.7|159975.3|159845.3|160009.1|159862|159936.7|159785.1|31
1655095610000|2022-06-13 04:46:50|159973.1|159843.1|160015.1|159801.5|160025|159847|159948.3|159778.8|25
1655095620000|2022-06-13 04:47:00|160014.1|159801.3|160004.1|159804|160016.1|159845.3|159960.3|159788.3|26
1655095630000|2022-06-13 04:47:10|159964.7|159799.8|159974.5|159844.5|160006.2|159844.5|159963.4|159795.7|27
1655095640000|2022-06-13 04:47:20|159974.4|159844.4|159966.1|159836.1|160005.3|159844.4|159950.3|159776|26
1655095650000|2022-06-13 04:47:30|159937.7|159807.7|159948.1|159818.1|159999.3|159843.5|159937.7|159792.8|36
1655095660000|2022-06-13 04:47:40|159945.3|159815.3|159953.8|159823.8|159955.2|159825.2|159939|159809|28
1655095670000|2022-06-13 04:47:50|159956.8|159826.8|159947.9|159747.4|159976.1|159826.8|159889.1|159747.4|31
1655095680000|2022-06-13 04:48:00|159905.3|159775.3|159895.5|159765.5|159948.3|159785.9|159887.9|159747.8|28
1655095690000|2022-06-13 04:48:10|159894.4|159764.4|159905.2|159775.2|159905.2|159775.2|159889.1|159759.1|33
1655095700000|2022-06-13 04:48:20|159901|159771|159947.7|159720|159947.7|159777|159899.3|159720|16
1655095710000|2022-06-13 04:48:30|159884.6|159754.6|159896.7|159766.7|159947.5|159770|159884.6|159726|31
1655095720000|2022-06-13 04:48:40|159898.9|159768.9|159905.2|159702.9|159940.1|159773.7|159868.3|159702.9|33
1655095730000|2022-06-13 04:48:50|159942|159683.4|159886.9|159756.9|159942|159756.9|159866.3|159683.4|31
1655095740000|2022-06-13 04:49:00|159872.5|159742.5|159886.8|159756.8|159919.9|159756.8|159869.4|159717|25
1655095750000|2022-06-13 04:49:10|159882.3|159752.3|159871.9|159741.9|159924.4|159757.1|159871.1|159709.6|23
1655095760000|2022-06-13 04:49:20|159871.3|159741.3|159873.7|159743.7|159911.5|159760.3|159829|159671.4|30
1655095770000|2022-06-13 04:49:30|159870.1|159740.1|159870.7|159740.7|159911.9|159743.5|159864.2|159711.3|28
1655095780000|2022-06-13 04:49:40|159866.3|159736.3|159878.8|159748.8|159939.2|159758.9|159847.1|159679.7|28
1655095790000|2022-06-13 04:49:50|159872|159742|159878.9|159748.9|159921.8|159759.9|159872|159712.8|24
1655095800000|2022-06-13 04:50:00|159885.8|159755.8|159940.7|159732.3|159940.7|159778.6|159853.9|159721.6|32
1655095810000|2022-06-13 04:50:10|159941.8|159736.1|159898.5|159768.5|159949.1|159777.7|159890.2|159733.3|30
1655095820000|2022-06-13 04:50:20|159901.1|159771.1|159910.7|159780.7|159945|159780.7|159897.9|159742.1|26
1655095830000|2022-06-13 04:50:30|159939.9|159738.5|159946.3|159742.4|159946.7|159783.5|159872|159727|27
1655095840000|2022-06-13 04:50:40|159960.4|159751.1|159897.8|159767.8|159961.5|159787|159897.8|159724.5|30
1655095850000|2022-06-13 04:50:50|159897.9|159767.9|159896.6|159766.6|159938.3|159776.5|159895.9|159737.6|26
1655095860000|2022-06-13 04:51:00|159896.5|159766.5|159908.2|159778.2|159939.1|159779.4|159891.8|159727.1|32
1655095870000|2022-06-13 04:51:10|159902.4|159772.4|159958.9|159742.3|159958.9|159783.6|159897.7|159736.7|25
1655095880000|2022-06-13 04:51:20|159950.9|159738.6|159902.8|159772.8|159971.8|159773.9|159898.4|159730.4|25
1655095890000|2022-06-13 04:51:30|159942.2|159737.3|159953|159734.8|159963.1|159741|159942.2|159729|23
1655095900000|2022-06-13 04:51:40|159945.5|159740.8|159964.6|159713.9|159980.7|159740.8|159942.7|159697.6|27
1655095910000|2022-06-13 04:51:50|159955.2|159711.3|159949.1|159729.5|159984.5|159729.5|159949.1|159708.5|14
1655095920000|2022-06-13 04:52:00|159947.5|159727.5|159951.9|159726|160013.3|159785.7|159895.6|159685.3|26
1655095930000|2022-06-13 04:52:10|159956.2|159716|159949.4|159731.2|159968.1|159743.6|159946.5|159708.1|21
1655095940000|2022-06-13 04:52:20|159942.8|159738.1|159939|159733.3|159948.7|159739.3|159936.1|159726.5|21
1655095950000|2022-06-13 04:52:30|159948.3|159739.2|159952|159728.9|159994.6|159782.3|159907.1|159708|28
1655095960000|2022-06-13 04:52:40|159958.1|159722.7|159951.6|159728|159968.6|159735.6|159939.8|159718.4|20
1655095970000|2022-06-13 04:52:50|159959.2|159729.7|159965.6|159703.7|159969.2|159784.2|159863.6|159700.8|25
1655095980000|2022-06-13 04:53:00|159949.1|159736.7|159946|159740.8|159968.9|159779|159905.3|159725.4|29
1655095990000|2022-06-13 04:53:10|159952.7|159746.8|159945.9|159731.1|159958.5|159747.8|159936.2|159729.7|22
1655096000000|2022-06-13 04:53:20|159954.9|159732.6|159912.1|159782.1|159974.3|159782.1|159912.1|159711.1|25
1655096010000|2022-06-13 04:53:30|159985.8|159729.1|159903.9|159773.9|159992|159778.1|159902.5|159710.4|22
1655096020000|2022-06-13 04:53:40|159939.3|159735.7|159942.7|159742.3|159966.7|159784.5|159900.4|159731.1|23
1655096030000|2022-06-13 04:53:50|159907|159777|159986|159725|159986|159777|159893.1|159724.5|21
1655096040000|2022-06-13 04:54:00|159967.6|159738.5|159974.3|159720.1|159986.3|159777.3|159907.3|159691.2|23
1655096050000|2022-06-13 04:54:10|159968.4|159731.8|159896.8|159766.8|159968.4|159766.8|159896.8|159731.8|23
1655096060000|2022-06-13 04:54:20|159896|159766|159952.8|159729.9|159955.9|159768.7|159896|159725.2|20
1655096070000|2022-06-13 04:54:30|159950.2|159729.5|159950.7|159729.5|159963.7|159737.5|159943.2|159721.7|26
1655096080000|2022-06-13 04:54:40|159955.9|159731.3|159891.5|159761.5|159988|159761.5|159891.5|159704.4|21
1655096090000|2022-06-13 04:54:50|159931.4|159726|159954.7|159737.4|159954.7|159785.2|159891.3|159708.4|18
1655096100000|2022-06-13 04:55:00|159908|159778|159952.8|159709.1|159958.9|159782.4|159874|159704.4|28
1655096110000|2022-06-13 04:55:10|159947.7|159711.8|159936.6|159732.7|159966|159769.4|159897.6|159705.7|25
1655096120000|2022-06-13 04:55:20|159899.3|159769.3|159942.8|159724.7|159942.8|159769.3|159889.2|159708.3|25
1655096130000|2022-06-13 04:55:30|159942.7|159725|159950.7|159729|159952.8|159731.7|159941.5|159720.2|23
1655096140000|2022-06-13 04:55:40|159947.7|159730|159938.4|159738.3|159964.7|159742.3|159938.4|159725.7|27
1655096150000|2022-06-13 04:55:50|159899.2|159769.2|159967|159736|159969.7|159769.2|159899.2|159726.7|24
1655096160000|2022-06-13 04:56:00|159961|159738.2|159960.5|159743.8|159970.4|159745.4|159958.8|159724|27
1655096170000|2022-06-13 04:56:10|159960.2|159744.4|159946.1|159737.4|159968.9|159771.1|159884.7|159708.8|21
1655096180000|2022-06-13 04:56:20|159966.7|159714.2|159941.7|159739.8|159985.8|159781.9|159901.1|159714.2|23
1655096190000|2022-06-13 04:56:30|159909.4|159779.4|159958.9|159738.8|159976.9|159790.1|159902.9|159715.8|28
1655096200000|2022-06-13 04:56:40|159954.5|159744.2|159958|159730.1|159965.4|159775.5|159905.5|159717.6|30
1655096210000|2022-06-13 04:56:50|159963.4|159727.3|159963.9|159737.8|159971.3|159741.5|159956.4|159726.8|27
1655096220000|2022-06-13 04:57:00|159962.6|159735.4|159970.7|159736.3|159970.7|159742|159957|159722.6|25
1655096230000|2022-06-13 04:57:10|159963.4|159739.5|159966|159741.2|159996.9|159743.6|159939.6|159681.1|18
1655096240000|2022-06-13 04:57:20|159908.6|159778.6|159926.8|159698.4|159958|159778.6|159893.9|159698.4|13
1655096250000|2022-06-13 04:57:30|159876.9|159746.9|159965.2|159730.5|159989.1|159747.9|159876.9|159697.7|29
1655096260000|2022-06-13 04:57:40|159962.5|159727.1|159962.1|159723.6|159969.3|159727.1|159955.2|159714.5|20
1655096270000|2022-06-13 04:57:50|159966.8|159713|159955.8|159739.4|159966.8|159739.6|159949.7|159713|26
1655096280000|2022-06-13 04:58:00|159990|159727|159949.6|159728.1|159990|159780.3|159906.9|159717.1|27
1655096290000|2022-06-13 04:58:10|159952.9|159730.1|159963.9|159714.5|159967.1|159740.8|159943.4|159711.1|19
1655096300000|2022-06-13 04:58:20|159955.6|159720.1|159941|159729.2|159965.1|159735.7|159941|159717.6|17
1655096310000|2022-06-13 04:58:30|159940.8|159731|159925|159795|160008.7|159814.7|159911.6|159717.8|32
1655096320000|2022-06-13 04:58:40|159934.1|159804.1|159919.7|159789.7|159973.1|159811.1|159916.6|159769.8|17
1655096330000|2022-06-13 04:58:50|159917.9|159787.9|159989.6|159859.6|160005.6|159875.6|159917.9|159787.9|16
1655096340000|2022-06-13 04:59:00|159980.8|159850.8|159978.8|159848.8|160000.6|159870.6|159978.8|159848.8|13
1655096350000|2022-06-13 04:59:10|159984.1|159854.1|159985.2|159855.2|159987.8|159857.8|159978.5|159848.5|13
1655096360000|2022-06-13 04:59:20|159985.3|159855.3|159971.5|159841.5|159986.6|159856.6|159971.4|159841.4|10
1655096370000|2022-06-13 04:59:30|159972.1|159842.1|159976.7|159846.7|160027|159864.5|159971.3|159805|21
1655096380000|2022-06-13 04:59:40|159987.2|159857.2|159975.3|159845.3|160023.1|159857.2|159969.6|159800.6|24
1655096390000|2022-06-13 04:59:50|159976.6|159846.6|159919.2|159789.2|160022.8|159847.6|159918.2|159751.5|25
1655096400000|2022-06-13 05:00:00|159893.1|159763.1|159931|159801|159942.9|159812.9|159893.1|159763.1|15
1655096410000|2022-06-13 05:00:10|159928.2|159798.2|159926|159796|159929.5|159799.5|159925.2|159795.2|9
1655096420000|2022-06-13 05:00:20|159928.2|159798.2|160000.5|159870.5|160002.5|159872.5|159928.2|159798.2|32
1655096430000|2022-06-13 05:00:30|159992.1|159862.1|159991.1|159861.1|160002.5|159872.5|159984.6|159854.6|33
1655096440000|2022-06-13 05:00:40|159987.3|159857.3|159985.8|159855.8|159996.3|159866.3|159984|159854|26
1655096450000|2022-06-13 05:00:50|159986.8|159856.8|159991.9|159861.9|159996.1|159866.1|159983.3|159853.3|21
1655096460000|2022-06-13 05:01:00|159990.1|159860.1|159999.6|159869.6|160003.9|159874.5|159964.5|159855.3|32
1655096470000|2022-06-13 05:01:10|159998.9|159868.9|159992.6|159862.6|160005.2|159875.2|159992.6|159862.6|31
1655096480000|2022-06-13 05:01:20|159990.1|159860.1|159999.8|159869.8|160002.8|159872.8|159990.1|159860.1|33
1655096490000|2022-06-13 05:01:30|159996.5|159866.5|159999.9|159869.9|160009.4|159879.4|159989.1|159859.1|24
1655096500000|2022-06-13 05:01:40|160002.8|159872.8|160002.5|159872.5|160005.4|159875.4|159994|159864|26
1655096510000|2022-06-13 05:01:50|160002.6|159872.6|159997.5|159867.5|160002.6|159872.6|159994.1|159864.1|16
1655096520000|2022-06-13 05:02:00|159995.3|159865.3|160000.4|159870.4|160006.2|159876.2|159993|159863|25
1655096530000|2022-06-13 05:02:10|159965.3|159835.3|159992.2|159862.2|160015.9|159887.6|159964.1|159835.3|25
1655096540000|2022-06-13 05:02:20|159983|159853|159982.2|159852.2|160004.9|159874.9|159961|159831|28
1655096550000|2022-06-13 05:02:30|159985.5|159855.5|160003.9|159873.9|160003.9|159873.9|159981.6|159851.6|20
1655096560000|2022-06-13 05:02:40|160006.1|159876.1|159993.9|159863.9|160006.1|159876.1|159993.9|159863.9|15
1655096570000|2022-06-13 05:02:50|159992.1|159862.1|160019|159889|160019|159889|159958|159832.8|20
1655096580000|2022-06-13 05:03:00|159997.2|159867.2|160003.2|159873.2|160019.1|159875.9|159965.9|159800.7|25
1655096590000|2022-06-13 05:03:10|159971.3|159841.3|159980|159850|160000.9|159870.9|159961.7|159831.7|30
1655096600000|2022-06-13 05:03:20|159980.3|159850.3|159951.1|159821.1|159982.4|159852.4|159940.7|159810.7|34
1655096610000|2022-06-13 05:03:30|159950|159820|159952.2|159822.2|159963.3|159833.3|159941.7|159811.7|27
1655096620000|2022-06-13 05:03:40|159948.8|159818.8|159919|159789|159949.7|159819.7|159902.2|159772.2|35
1655096630000|2022-06-13 05:03:50|159916|159786|159901.5|159771.5|159916.9|159786.9|159901.5|159771.5|32
1655096640000|2022-06-13 05:04:00|159898.8|159768.8|159907.3|159777.3|159914.9|159784.9|159898.8|159768.8|33
1655096650000|2022-06-13 05:04:10|159905.7|159775.7|159844.8|159714.8|159909.6|159779.6|159827.2|159697.2|35
1655096660000|2022-06-13 05:04:20|159840.2|159710.2|159828.8|159698.8|159850.1|159720.1|159820.4|159690.4|36
1655096670000|2022-06-13 05:04:30|159825.3|159695.3|159832.8|159702.8|159836.3|159706.3|159822.6|159692.6|31
1655096680000|2022-06-13 05:04:40|159832.9|159702.9|159841.5|159711.5|159850.6|159720.6|159824.5|159694.5|35
1655096690000|2022-06-13 05:04:50|159842.9|159712.9|159841.8|159711.8|159842.9|159712.9|159831.2|159701.2|33
1655096700000|2022-06-13 05:05:00|159840.2|159710.2|159851.6|159721.6|159883.6|159730.3|159837.8|159676.4|29
1655096710000|2022-06-13 05:05:10|159852|159722|159830.2|159700.2|159853.2|159723.2|159830.2|159700.2|31
1655096720000|2022-06-13 05:05:20|159831.6|159701.6|159832|159702|159840|159710|159830|159700|26
1655096730000|2022-06-13 05:05:30|159832.3|159702.3|159835.6|159705.6|159845.1|159715.1|159832.3|159702.3|27
1655096740000|2022-06-13 05:05:40|159836.7|159706.7|159846.7|159716.7|159878.4|159730.1|159836.7|159675.8|30
1655096750000|2022-06-13 05:05:50|159880.3|159677.5|159831.3|159701.3|159896.6|159723|159831.3|159660.3|27
1655096760000|2022-06-13 05:06:00|159835.4|159705.4|159835.3|159705.3|159840.4|159710.4|159830.8|159700.8|27
1655096770000|2022-06-13 05:06:10|159839.7|159709.7|159845.6|159715.6|159855.3|159725.3|159832|159702|30
1655096780000|2022-06-13 05:06:20|159841.9|159711.9|159851.1|159721.1|159851.1|159721.1|159839.2|159709.2|25
1655096790000|2022-06-13 05:06:30|159851.4|159721.4|159881.2|159751.2|159887.9|159757.9|159839.3|159709.3|22
1655096800000|2022-06-13 05:06:40|159882.2|159752.2|159880.9|159750.9|159919.4|159761.8|159874.2|159706.5|31
1655096810000|2022-06-13 05:06:50|159887.9|159757.9|159877.2|159747.2|159898.4|159768.4|159867|159737|28
1655096820000|2022-06-13 05:07:00|159871.5|159741.5|159878.6|159748.6|159878.8|159748.8|159869.3|159739.3|19
1655096830000|2022-06-13 05:07:10|159877.4|159747.4|159870.3|159740.3|159877.4|159747.4|159867.8|159737.8|24
1655096840000|2022-06-13 05:07:20|159871.9|159741.9|159890|159760|159896.8|159766.8|159863.7|159733.7|30
1655096850000|2022-06-13 05:07:30|159883.6|159753.6|159875.3|159745.3|159892.1|159762.1|159861.3|159731.3|37
1655096860000|2022-06-13 05:07:40|159870.6|159740.6|159866.9|159736.9|159871.7|159741.7|159864.2|159734.2|21
1655096870000|2022-06-13 05:07:50|159866.7|159736.7|159891.4|159761.4|159922|159761.4|159854.2|159705|25
1655096880000|2022-06-13 05:08:00|159883|159753|159887.7|159757.7|159893.7|159763.7|159870.6|159740.6|31
1655096890000|2022-06-13 05:08:10|159874.6|159744.6|159883|159753|159887.9|159757.9|159869.2|159739.2|33
1655096900000|2022-06-13 05:08:20|159884|159754|159897.5|159767.5|159898.3|159768.3|159878.7|159748.7|16
1655096910000|2022-06-13 05:08:30|159895.2|159765.2|159888|159758|159927.2|159767.3|159885.7|159720.1|17
1655096920000|2022-06-13 05:08:40|159887.5|159757.5|159888.3|159758.3|159894.1|159764.1|159885.1|159755.1|17
1655096930000|2022-06-13 05:08:50|159887.8|159757.8|159929.5|159726|159937.2|159764.1|159866.4|159710.7|25
1655096940000|2022-06-13 05:09:00|159887.6|159757.6|159880.4|159750.4|159903.3|159773.3|159867.5|159737.5|32
1655096950000|2022-06-13 05:09:10|159904|159774|159915.4|159785.4|159946.7|159791|159896.6|159745.3|32
1655096960000|2022-06-13 05:09:20|159911.4|159781.4|159911.1|159781.1|159911.4|159781.4|159901.8|159771.8|26
1655096970000|2022-06-13 05:09:30|159909.6|159779.6|159912.8|159782.8|159912.8|159782.8|159906|159776|26
1655096980000|2022-06-13 05:09:40|159915.1|159785.1|159910.3|159780.3|159915.1|159785.1|159907|159777|23
1655096990000|2022-06-13 05:09:50|159909.6|159779.6|159894.6|159764.6|159949.2|159784.8|159893|159739.7|33
1655097000000|2022-06-13 05:10:00|159914.8|159784.8|159907|159777|159919.2|159789.2|159898.3|159768.3|31
1655097010000|2022-06-13 05:10:10|159904|159774|159886.9|159756.9|159910.9|159780.9|159881.2|159751.2|30
1655097020000|2022-06-13 05:10:20|159884.6|159754.6|159885|159755|159902.8|159772.8|159879.9|159749.9|31
1655097030000|2022-06-13 05:10:30|159880.1|159750.1|159883.7|159753.7|159889|159759|159879.6|159749.6|26
1655097040000|2022-06-13 05:10:40|159888.7|159758.7|159895.7|159689.6|159900.8|159763.2|159842.7|159678.8|27
1655097050000|2022-06-13 05:10:50|159876.6|159672.7|159851.1|159721.1|159876.6|159737.2|159836.6|159669.9|16
1655097060000|2022-06-13 05:11:00|159849.7|159719.7|159857.1|159727.1|159865|159735|159848.8|159718.8|15
1655097070000|2022-06-13 05:11:10|159854.1|159724.1|159854.9|159724.9|159855.4|159725.4|159853.7|159723.7|4
1655097080000|2022-06-13 05:11:20|159854.4|159724.4|159848.5|159718.5|159873.7|159743.7|159848.5|159718.5|10
1655097090000|2022-06-13 05:11:30|159838.1|159708.1|159849.1|159719.1|159884|159734|159821.7|159660.9|16
1655097100000|2022-06-13 05:11:40|159851.1|159721.1|159908.9|159778.9|159920.9|159790.9|159844.2|159714.2|22
1655097110000|2022-06-13 05:11:50|159906.6|159776.6|159904.5|159774.5|159910.5|159780.5|159895.1|159765.1|33
1655097120000|2022-06-13 05:12:00|159902.9|159772.9|159908|159778|159910.8|159780.8|159897.9|159767.9|29
1655097130000|2022-06-13 05:12:10|159909.8|159779.8|159906.2|159776.2|159949.2|159794.3|159894|159743.6|30
1655097140000|2022-06-13 05:12:20|159904.9|159774.9|159891.8|159761.8|159950.4|159779.9|159885.8|159730|28
1655097150000|2022-06-13 05:12:30|159893.6|159763.6|159884.7|159754.7|159896.6|159766.6|159882.4|159752.4|27
1655097160000|2022-06-13 05:12:40|159886.1|159756.1|159884.2|159754.2|159899.1|159769.1|159868|159738|33
1655097170000|2022-06-13 05:12:50|159880|159750|159882.4|159752.4|159916.5|159764|159871.9|159712.3|34
1655097180000|2022-06-13 05:13:00|159882.9|159752.9|159880.3|159750.3|159895|159765|159880.3|159750.3|31
1655097190000|2022-06-13 05:13:10|159887.1|159757.1|159878|159748|159887.7|159757.7|159877.2|159747.2|28
1655097200000|2022-06-13 05:13:20|159877.5|159747.5|159843.4|159713.4|159877.5|159747.5|159802.4|159672.4|18
1655097210000|2022-06-13 05:13:30|159847.4|159717.4|159846.4|159716.4|159857.7|159727.7|159838.5|159708.5|14
1655097220000|2022-06-13 05:13:40|159847|159717|159843.5|159713.5|159854.4|159724.4|159840.7|159710.7|20
1655097230000|2022-06-13 05:13:50|159838.5|159708.5|159843.9|159713.9|159854.4|159724.4|159827.4|159697.4|20
1655097240000|2022-06-13 05:14:00|159844|159714|159852.4|159722.4|159858|159728|159836.9|159706.9|17
1655097250000|2022-06-13 05:14:10|159853.7|159723.7|159854.8|159724.8|159900.5|159733.7|159842.4|159687.1|19
1655097260000|2022-06-13 05:14:20|159841.2|159711.2|159832.5|159702.5|159844.3|159714.3|159830|159700|17
1655097270000|2022-06-13 05:14:30|159844.3|159714.3|159828.8|159698.8|159892|159748|159828.4|159671.7|22
1655097280000|2022-06-13 05:14:40|159831|159701|159852.5|159722.5|159858.7|159728.7|159831|159701|23
1655097290000|2022-06-13 05:14:50|159848.8|159718.8|159845.6|159715.6|159857|159727|159845.6|159715.6|20
1655097300000|2022-06-13 05:15:00|159852.4|159722.4|159836.8|159706.8|159881|159751|159832.8|159702.8|14
1655097310000|2022-06-13 05:15:10|159848.1|159718.1|159840.9|159710.9|159866|159736|159840.9|159710.9|19
1655097320000|2022-06-13 05:15:20|159848.4|159718.4|159839.9|159709.9|159874|159744|159834.6|159704.6|30
1655097330000|2022-06-13 05:15:30|159840.3|159710.3|159852.1|159722.1|159854.7|159724.7|159840.3|159710.3|28
1655097340000|2022-06-13 05:15:40|159847.2|159717.2|159840.9|159710.9|159853.1|159723.1|159840.9|159710.9|10
1655097350000|2022-06-13 05:15:50|159843.1|159713.1|159828.6|159698.6|159850.7|159720.7|159828.6|159698.6|18
1655097360000|2022-06-13 05:16:00|159822.7|159692.7|159826.4|159696.4|159855.5|159725.5|159819.4|159689.4|21
1655097370000|2022-06-13 05:16:10|159826.3|159696.3|159887.7|159757.7|159889.3|159759.3|159826.3|159696.3|21
1655097380000|2022-06-13 05:16:20|159875.2|159745.2|159873.9|159743.9|159890.6|159760.6|159855.5|159725.5|31
1655097390000|2022-06-13 05:16:30|159880.5|159750.5|159884.1|159754.1|159907.8|159777.8|159871.5|159741.5|34
1655097400000|2022-06-13 05:16:40|159882|159752|159895|159765|159903|159773|159880.8|159750.8|28
1655097410000|2022-06-13 05:16:50|159893.2|159763.2|159873.3|159743.3|159898.2|159768.2|159856.5|159726.5|29
1655097420000|2022-06-13 05:17:00|159869.8|159739.8|159766.9|159636.9|159877.8|159747.8|159766.9|159636.9|37
1655097430000|2022-06-13 05:17:10|159764.5|159634.5|159777.8|159647.8|159790.1|159660.1|159762.5|159632.5|39
1655097440000|2022-06-13 05:17:20|159782.2|159652.2|159772.8|159642.8|159786.9|159656.9|159739.1|159609.1|39
1655097450000|2022-06-13 05:17:30|159774.1|159644.1|159771.4|159641.4|159785|159655|159759.9|159629.9|40
1655097460000|2022-06-13 05:17:40|159762.4|159632.4|159756.3|159626.3|159786.2|159656.2|159754.4|159624.4|39
1655097470000|2022-06-13 05:17:50|159766.5|159636.5|159782.9|159652.9|159783.2|159653.2|159760.6|159630.6|34
1655097480000|2022-06-13 05:18:00|159783.7|159653.7|159766.7|159636.7|159840.7|159660|159750.5|159620.5|36
1655097490000|2022-06-13 05:18:10|159764|159634|159776.4|159646.4|159787.7|159657.7|159760.8|159630.8|37
1655097500000|2022-06-13 05:18:20|159768|159638|159778.7|159648.7|159785.7|159655.7|159763|159633|38
1655097510000|2022-06-13 05:18:30|159776.2|159646.2|159773.4|159643.4|159850.1|159669|159747.2|159617.2|31
1655097520000|2022-06-13 05:18:40|159772.1|159642.1|159769|159639|159823.9|159659.3|159763.5|159633.5|22
1655097530000|2022-06-13 05:18:50|159768.6|159638.6|159695.5|159565.5|159780.2|159650.2|159669.4|159539.4|34
1655097540000|2022-06-13 05:19:00|159694.5|159564.5|159695.5|159565.5|159722.7|159585.6|159674|159544|37
1655097550000|2022-06-13 05:19:10|159696.7|159566.7|159700.4|159570.4|159707.3|159577.3|159688.5|159558.5|35
1655097560000|2022-06-13 05:19:20|159706.5|159576.5|159696.6|159566.6|159773.9|159602.4|159691.9|159561.9|35
1655097570000|2022-06-13 05:19:30|159714|159584|159701.6|159571.6|159720.7|159588.3|159699.4|159566.3|34
1655097580000|2022-06-13 05:19:40|159701.5|159571.5|159695|159565|159729.3|159594.2|159690.5|159560.5|35
1655097590000|2022-06-13 05:19:50|159695.2|159565.2|159690|159560|159754|159584.3|159684.8|159528|32
1655097600000|2022-06-13 05:20:00|159695.5|159565.5|159708|159558|159791.4|159617.8|159682.8|159509|31
1655097610000|2022-06-13 05:20:10|159727.3|159534.5|159691.8|159538.6|159727.3|159581.8|159674|159534.5|36
1655097620000|2022-06-13 05:20:20|159694.3|159541.9|159686.2|159556.2|159724|159559.6|159675.2|159498|25
1655097630000|2022-06-13 05:20:30|159689.2|159559.2|159678|159548|159691.8|159560.8|159675.3|159526.7|28
1655097640000|2022-06-13 05:20:40|159678.6|159548.6|159694|159543|159719.2|159573.2|159676.5|159541.1|33
1655097650000|2022-06-13 05:20:50|159694.6|159542|159680.8|159550.8|159702|159572|159678.8|159522.5|29
1655097660000|2022-06-13 05:21:00|159680.7|159550.7|159680.5|159550.5|159695.3|159562.4|159679.1|159526.4|27
1655097670000|2022-06-13 05:21:10|159680.4|159550.4|159684.1|159554.1|159741.7|159578.2|159680.4|159501|32
1655097680000|2022-06-13 05:21:20|159684.5|159554.5|159684.5|159554.5|159700.3|159570.3|159679.7|159541.4|26
1655097690000|2022-06-13 05:21:30|159684|159554|159682.2|159552.2|159724.6|159572.7|159679.6|159539.1|32
1655097700000|2022-06-13 05:21:40|159682.5|159552.5|159677|159547|159769|159579|159677|159547|34
1655097710000|2022-06-13 05:21:50|159681.3|159551.3|159697|159545.9|159715.8|159565.8|159676.5|159543.8|34
1655097720000|2022-06-13 05:22:00|159679.3|159549.3|159698.1|159545.9|159774|159584|159675.4|159539|37
1655097730000|2022-06-13 05:22:10|159700.2|159539.8|159695.7|159565.7|159762.3|159579.9|159688.4|159516|34
1655097740000|2022-06-13 05:22:20|159699.5|159569.5|159704.6|159553|159711.5|159571|159692.4|159542.3|22
1655097750000|2022-06-13 05:22:30|159702.7|159548.8|159683.6|159553.6|159777|159587|159683.6|159521|29
1655097760000|2022-06-13 05:22:40|159702|159548|159705.7|159546|159713|159569|159678|159519|29
1655097770000|2022-06-13 05:22:50|159677.6|159547.6|159688.1|159558.1|159728.6|159574.4|159676|159536.9|31
1655097780000|2022-06-13 05:23:00|159676.4|159546.4|159695.6|159544.2|159714|159568.4|159676.4|159518.7|31
1655097790000|2022-06-13 05:23:10|159695.8|159544.1|159715.8|159563|159723.4|159568.7|159679.9|159539.8|30
1655097800000|2022-06-13 05:23:20|159684.5|159554.5|159696.8|159543.8|159746.2|159569.4|159662.4|159527.5|30
1655097810000|2022-06-13 05:23:30|159696.4|159544.1|159702.9|159550.5|159709|159579|159666|159536|31
1655097820000|2022-06-13 05:23:40|159723|159571.9|159752.1|159579.4|159752.1|159579.4|159683.7|159517|24
1655097830000|2022-06-13 05:23:50|159686.5|159556.5|159691.4|159561.4|159710|159566.8|159679.6|159516|32
1655097840000|2022-06-13 05:24:00|159698.8|159548.2|159687.5|159557.5|159703|159568.2|159684.8|159509|29
1655097850000|2022-06-13 05:24:10|159698.1|159546.2|159702.1|159549.9|159726.6|159574.3|159685.4|159535.2|25
1655097860000|2022-06-13 05:24:20|159702.6|159550.5|159680|159550|159727.6|159574.8|159671.8|159541.8|22
1655097870000|2022-06-13 05:24:30|159685.7|159555.7|159702.4|159572.4|159765.8|159584|159667.2|159537.2|30
1655097880000|2022-06-13 05:24:40|159691.7|159561.7|159697.9|159545.4|159708.8|159570.9|159678.6|159541.2|22
1655097890000|2022-06-13 05:24:50|159720.2|159560.3|159691.1|159561.1|159730.9|159587|159671.3|159516|25
1655097900000|2022-06-13 05:25:00|159701.3|159545.3|159664.8|159534.8|159772|159582.5|159664.8|159534.8|32
1655097910000|2022-06-13 05:25:10|159672.6|159542.6|159700.1|159546.9|159747.3|159575.3|159664|159534|33
1655097920000|2022-06-13 05:25:20|159701.3|159545.3|159705|159553|159715.6|159566|159672.7|159542.7|25
1655097930000|2022-06-13 05:25:30|159677.1|159547.1|159688.7|159558.7|159723.6|159567|159677.1|159547.1|24
1655097940000|2022-06-13 05:25:40|159690.7|159560.7|159730.5|159580.5|159743|159581.8|159690.7|159552|23
1655097950000|2022-06-13 05:25:50|159711.4|159581.4|159710|159560|159715.7|159581.5|159698.9|159550.2|18
1655097960000|2022-06-13 05:26:00|159711.2|159558.4|159706.7|159576.7|159715.8|159585.7|159703.7|159558.4|23
1655097970000|2022-06-13 05:26:10|159719.4|159566.4|159706|159556|159720.7|159578.6|159697.1|159525|18
1655097980000|2022-06-13 05:26:20|159694.7|159564.7|159710.4|159559.8|159722.8|159573.7|159692.3|159524|23
1655097990000|2022-06-13 05:26:30|159706|159554|159706|159554|159717.3|159587.3|159689.8|159554|11
1655098000000|2022-06-13 05:26:40|159694.2|159564.2|159692.8|159562.8|159717.7|159578.9|159678|159538.2|38
1655098010000|2022-06-13 05:26:50|159689.4|159559.4|159678.4|159548.4|159689.7|159559.7|159676|159546|28
1655098020000|2022-06-13 05:27:00|159682.6|159552.6|159686.6|159556.6|159698.3|159568.3|159673.6|159543.6|34
1655098030000|2022-06-13 05:27:10|159672.5|159542.5|159709.2|159579.2|159711|159581|159672.4|159498|38
1655098040000|2022-06-13 05:27:20|159708.4|159578.4|159687.4|159557.4|159714.5|159584.5|159687.4|159546.6|31
1655098050000|2022-06-13 05:27:30|159694.5|159536.6|159706.9|159576.9|159706.9|159576.9|159677.6|159502|37
1655098060000|2022-06-13 05:27:40|159693.5|159563.5|159689.8|159559.8|159712.1|159582.1|159686.5|159540.2|26
1655098070000|2022-06-13 05:27:50|159689|159559|159777|159587|159777|159589.3|159685|159516|27
1655098080000|2022-06-13 05:28:00|159698|159541.8|159701.2|159544.6|159728.6|159571.2|159696.6|159530|16
1655098090000|2022-06-13 05:28:10|159701.1|159544.9|159701|159549|159763.3|159583.6|159697.4|159518|23
1655098100000|2022-06-13 05:28:20|159701.2|159548.5|159694|159564|159720.8|159590.8|159692.3|159534|23
1655098110000|2022-06-13 05:28:30|159701.1|159571.1|159702.5|159544.6|159765|159591.7|159692.9|159543.2|31
1655098120000|2022-06-13 05:28:40|159700.4|159542.3|159699.1|159548.7|159776|159587.9|159685.5|159518.2|31
1655098130000|2022-06-13 05:28:50|159700.2|159541.8|159696.7|159566.7|159729.2|159570.3|159687.7|159522.5|29
1655098140000|2022-06-13 05:29:00|159698.6|159568.6|159685.1|159555.1|159733|159570.4|159680.7|159521.4|36
1655098150000|2022-06-13 05:29:10|159696.7|159566.7|159693.5|159563.5|159730.7|159567.3|159682.9|159523.8|38
1655098160000|2022-06-13 05:29:20|159695|159565|159681.2|159551.2|159715.3|159566.9|159673.3|159509.8|37
1655098170000|2022-06-13 05:29:30|159722.2|159518.9|159669.7|159539.7|159726.9|159554.6|159660.2|159494.5|34
1655098180000|2022-06-13 05:29:40|159671.9|159541.9|159720.2|159519.9|159725.4|159559|159668.9|159509.6|36
1655098190000|2022-06-13 05:29:50|159723.8|159520.1|159675.8|159545.8|159745|159578.2|159675.8|159509.6|32
1655098200000|2022-06-13 05:30:00|159675.6|159545.6|159710.5|159507.4|159725.8|159559.9|159667.5|159496.1|39
1655098210000|2022-06-13 05:30:10|159675.7|159545.7|159714.7|159513|159733.9|159569.8|159675.7|159512|35
1655098220000|2022-06-13 05:30:20|159683|159553|159674.6|159544.6|159717.6|159553.9|159670.9|159505.6|36
1655098230000|2022-06-13 05:30:30|159672.8|159542.8|159682.8|159552.8|159713|159552.8|159668.9|159504.2|32
1655098240000|2022-06-13 05:30:40|159685.6|159555.6|159679|159549|159725.3|159559.3|159679|159511.2|29
1655098250000|2022-06-13 05:30:50|159677.4|159547.4|159685.9|159555.9|159716.2|159561.6|159658.4|159503.4|34
1655098260000|2022-06-13 05:31:00|159684|159554|159681.3|159551.3|159730.2|159562.9|159680.2|159516.3|28
1655098270000|2022-06-13 05:31:10|159679.5|159549.5|159683|159553|159687.7|159557.7|159671.5|159541.5|30
1655098280000|2022-06-13 05:31:20|159689.7|159559.7|159722.6|159520.6|159724.4|159567.8|159679.6|159507.9|28
1655098290000|2022-06-13 05:31:30|159686.3|159556.3|159696|159566|159727.2|159566|159684.8|159520.8|32
1655098300000|2022-06-13 05:31:40|159696.6|159566.6|159689.8|159559.8|159698.7|159568.7|159689.6|159559.6|26
1655098310000|2022-06-13 05:31:50|159725.8|159519.5|159688.8|159558.8|159731.5|159563.3|159679.5|159514.4|29
1655098320000|2022-06-13 05:32:00|159685.8|159555.8|159691.3|159561.3|159729.9|159564.6|159685.8|159520.1|27
1655098330000|2022-06-13 05:32:10|159692.1|159562.1|159698|159568|159738.4|159574.4|159689.2|159511.1|32
1655098340000|2022-06-13 05:32:20|159694.3|159564.3|159691.8|159561.8|159730.7|159565.6|159685.5|159525.9|27
1655098350000|2022-06-13 05:32:30|159693.8|159563.8|159722.7|159502.4|159722.7|159563.8|159671.1|159502.4|31
1655098360000|2022-06-13 05:32:40|159678.6|159548.6|159713.2|159506.9|159743.3|159550.3|159674.6|159476.3|32
1655098370000|2022-06-13 05:32:50|159710.8|159508|159664.2|159534.2|159712.4|159547.2|159657.9|159505.7|30
1655098380000|2022-06-13 05:33:00|159666|159536|159671.8|159541.8|159720.4|159547.8|159662.2|159489.1|31
1655098390000|2022-06-13 05:33:10|159678.9|159548.9|159669.6|159539.6|159712.7|159549.8|159661.4|159490.6|33
1655098400000|2022-06-13 05:33:20|159670.1|159540.1|159663|159533|159713.7|159544.4|159663|159503.6|34
1655098410000|2022-06-13 05:33:30|159669.2|159539.2|159670.8|159540.8|159715.7|159552.4|159663.2|159490.2|37
1655098420000|2022-06-13 05:33:40|159669.3|159539.3|159711.1|159508.3|159712.5|159550|159668.9|159503.7|28
1655098430000|2022-06-13 05:33:50|159674.9|159544.9|159683|159553|159734.3|159556.3|159672.4|159506.1|29
1655098440000|2022-06-13 05:34:00|159683.9|159553.9|159692.9|159562.9|159728.6|159564.9|159678|159508.4|30
1655098450000|2022-06-13 05:34:10|159693.6|159563.6|159683.9|159553.9|159723.8|159563.7|159681.2|159523.6|31
1655098460000|2022-06-13 05:34:20|159684.3|159554.3|159715.7|159514.9|159719.7|159554.3|159675|159511|29
1655098470000|2022-06-13 05:34:30|159681.2|159551.2|159683.2|159553.2|159716.8|159555.7|159675.9|159508.7|22
1655098480000|2022-06-13 05:34:40|159683.6|159553.6|159689.8|159559.8|159722.2|159559.8|159677.3|159511.9|25
1655098490000|2022-06-13 05:34:50|159726.7|159519.9|159686.1|159556.1|159728.5|159558.5|159684.4|159513.5|22
1655098500000|2022-06-13 05:35:00|159687.5|159557.5|159693.8|159563.8|159730.2|159565.9|159687.5|159522|23
1655098510000|2022-06-13 05:35:10|159692.2|159562.2|159690.4|159560.4|159729.3|159566.5|159688.1|159521.5|23
1655098520000|2022-06-13 05:35:20|159724.6|159524.6|159731.8|159523.3|159731.8|159565.7|159688.6|159522.4|26
1655098530000|2022-06-13 05:35:30|159732.8|159524.2|159733.1|159528.7|159759.2|159573.2|159690.9|159511.2|29
1655098540000|2022-06-13 05:35:40|159696.5|159566.5|159733.4|159522.4|159749.2|159571.7|159690.9|159507.8|26
1655098550000|2022-06-13 05:35:50|159697.3|159567.3|159723.1|159522.2|159756.7|159570|159692.3|159484.3|25
1655098560000|2022-06-13 05:36:00|159729|159519.2|159693.9|159563.9|159734.1|159575.1|159689.7|159515.2|34
1655098570000|2022-06-13 05:36:10|159692.8|159562.8|159704.5|159574.5|159740.6|159575.5|159692.8|159525.1|29
1655098580000|2022-06-13 05:36:20|159705.6|159575.6|159709.3|159579.3|159756.6|159587.5|159705.6|159533.2|31
1655098590000|2022-06-13 05:36:30|159707.1|159577.1|159705|159575|159743.9|159580.8|159701.8|159539.3|30
1655098600000|2022-06-13 05:36:40|159706.5|159576.5|159726.3|159513.4|159733.2|159576.5|159679.4|159513.3|24
1655098610000|2022-06-13 05:36:50|159676.2|159546.2|159684.4|159554.4|159724.2|159556.1|159676.2|159520.2|30
1655098620000|2022-06-13 05:37:00|159684.5|159554.5|159698.3|159568.3|159747.2|159575.5|159683.9|159521.5|33
1655098630000|2022-06-13 05:37:10|159696.8|159566.8|159692.9|159562.9|159697.3|159567.3|159688.4|159558.4|32
1655098640000|2022-06-13 05:37:20|159693.6|159563.6|159687.2|159557.2|159729|159566.8|159686.4|159514.6|28
1655098650000|2022-06-13 05:37:30|159688.5|159558.5|159684.5|159554.5|159723.4|159559|159681.8|159517.6|27
1655098660000|2022-06-13 05:37:40|159685.9|159555.9|159692.2|159562.2|159731.8|159565.5|159685.9|159528.6|28
1655098670000|2022-06-13 05:37:50|159694.4|159564.4|159719.9|159518.2|159731|159564.4|159676.6|159506.7|26
1655098680000|2022-06-13 05:38:00|159688.2|159558.2|159688.4|159558.4|159690.7|159560.7|159683.2|159553.2|32
1655098690000|2022-06-13 05:38:10|159688.5|159558.5|159690|159560|159690.7|159560.7|159687|159557|24
1655098700000|2022-06-13 05:38:20|159687.1|159557.1|159680.6|159550.6|159714.1|159557.1|159679|159511.7|24
1655098710000|2022-06-13 05:38:30|159680.7|159550.7|159684.8|159554.8|159720.1|159556.2|159678.7|159509.3|31
1655098720000|2022-06-13 05:38:40|159684.9|159554.9|159685.5|159555.5|159686.9|159556.9|159684.5|159554.5|12
1655098730000|2022-06-13 05:38:50|159684.9|159554.9|159684.1|159554.1|159686.4|159556.4|159680.9|159550.9|19
1655098740000|2022-06-13 05:39:00|159684.4|159554.4|159703.4|159573.4|159749|159581.6|159683.9|159520.4|27
1655098750000|2022-06-13 05:39:10|159709.5|159579.5|159707.2|159577.2|159713.4|159583.4|159707.2|159577.2|27
1655098760000|2022-06-13 05:39:20|159704.3|159574.3|159708.5|159578.5|159711.8|159581.8|159704.3|159574.3|26
1655098770000|2022-06-13 05:39:30|159708.7|159578.7|159711|159581|159712.4|159582.4|159708|159578|19
1655098780000|2022-06-13 05:39:40|159711.3|159581.3|159702.5|159572.5|159714.4|159584.4|159696.9|159566.9|32
1655098790000|2022-06-13 05:39:50|159704.5|159574.5|159697.7|159567.7|159705.1|159575.1|159696.7|159566.7|19
1655098800000|2022-06-13 05:40:00|159704.2|159574.2|159736.6|159523.4|159736.6|159579.7|159692.5|159523.4|32
1655098810000|2022-06-13 05:40:10|159694.4|159564.4|159698.3|159568.3|159747.5|159569.3|159692.8|159508.2|25
1655098820000|2022-06-13 05:40:20|159696.9|159566.9|159729.1|159527.7|159736.3|159569.1|159696.5|159524.2|20
1655098830000|2022-06-13 05:40:30|159737.5|159521.8|159742.1|159521.4|159748.6|159569.8|159695.4|159517.6|21
1655098840000|2022-06-13 05:40:40|159744.4|159524.6|159703.9|159573.9|159765.3|159581.6|159700.2|159510.4|28
1655098850000|2022-06-13 05:40:50|159703.4|159573.4|159700.9|159570.9|159706.5|159576.5|159699|159569|28
1655098860000|2022-06-13 05:41:00|159707.5|159577.5|159704.4|159574.4|159752.3|159579.4|159701.9|159539.8|30
1655098870000|2022-06-13 05:41:10|159703.6|159573.6|159714.1|159584.1|159761.6|159590.4|159703.6|159538|34
1655098880000|2022-06-13 05:41:20|159715.3|159585.3|159726.5|159596.5|159752.1|159596.8|159714.4|159546.9|29
1655098890000|2022-06-13 05:41:30|159726.4|159596.4|159719.4|159589.4|159727.4|159597.4|159710.4|159580.4|26
1655098900000|2022-06-13 05:41:40|159717.9|159587.9|159723|159593|159759.3|159599.9|159717.2|159556|28
1655098910000|2022-06-13 05:41:50|159724.1|159594.1|159725.7|159595.7|159726.2|159596.2|159715.9|159585.9|28
1655098920000|2022-06-13 05:42:00|159720.9|159590.9|159722.2|159592.2|159724.1|159594.1|159715|159585|25
1655098930000|2022-06-13 05:42:10|159722.3|159592.3|159728.2|159598.2|159750.8|159598.2|159710.8|159550.5|28
1655098940000|2022-06-13 05:42:20|159724.4|159594.4|159718.6|159588.6|159728.6|159598.6|159717.2|159587.2|26
1655098950000|2022-06-13 05:42:30|159726.8|159596.8|159722.1|159592.1|159726.8|159596.8|159715.7|159585.7|30
1655098960000|2022-06-13 05:42:40|159724|159594|159718.5|159588.5|159755.6|159595.6|159713.6|159553.9|27
1655098970000|2022-06-13 05:42:50|159720.2|159590.2|159724.5|159594.5|159728.2|159598.2|159712.2|159582.2|26
1655098980000|2022-06-13 05:43:00|159724|159594|159828.5|159698.5|159845.4|159715.4|159723.8|159593.8|32
1655098990000|2022-06-13 05:43:10|159828.7|159698.7|159817.5|159687.5|159828.7|159698.7|159806.8|159676.8|29
1655099000000|2022-06-13 05:43:20|159815.9|159685.9|159812.8|159682.8|159819.5|159689.5|159805.6|159675.6|31
1655099010000|2022-06-13 05:43:30|159810.3|159680.3|159832.4|159702.4|159838.4|159708.4|159809.7|159679.7|32
1655099020000|2022-06-13 05:43:40|159833.5|159703.5|159830.1|159700.1|159834.7|159704.7|159830.1|159700.1|20
1655099030000|2022-06-13 05:43:50|159832.5|159702.5|159843.6|159713.6|159845.6|159715.6|159832.5|159702.5|20
1655099040000|2022-06-13 05:44:00|159843.9|159713.9|159842.1|159712.1|159849.6|159719.6|159837.7|159707.7|30
1655099050000|2022-06-13 05:44:10|159843.5|159713.5|159845.4|159715.4|159851.9|159721.9|159834.9|159704.9|27
1655099060000|2022-06-13 05:44:20|159847|159717|159851.5|159721.5|159851.5|159721.5|159843.2|159713.2|27
1655099070000|2022-06-13 05:44:30|159852.1|159722.1|159856.9|159726.9|159860.3|159730.3|159852.1|159722.1|26
1655099080000|2022-06-13 05:44:40|159857.2|159727.2|159855.3|159725.3|159862.1|159732.1|159855.3|159725.3|23
1655099090000|2022-06-13 05:44:50|159855|159725|159860.4|159730.4|159864.4|159734.4|159854|159724|22
1655099100000|2022-06-13 05:45:00|159860.3|159730.3|159858.3|159728.3|159886|159739.8|159850.1|159685.6|34
1655099110000|2022-06-13 05:45:10|159867.7|159737.7|159862.4|159732.4|159867.7|159737.7|159851.5|159721.5|32
1655099120000|2022-06-13 05:45:20|159862.9|159732.9|159857.6|159727.6|159866.2|159736.2|159854.2|159724.2|24
1655099130000|2022-06-13 05:45:30|159858.2|159728.2|159855.7|159725.7|159863|159733|159855.2|159725.2|16
1655099140000|2022-06-13 05:45:40|159855.9|159725.9|159854.1|159724.1|159901.6|159736|159851.1|159686.3|29
1655099150000|2022-06-13 05:45:50|159859.1|159729.1|159846.8|159716.8|159869.1|159739.1|159846.8|159716.8|24
1655099160000|2022-06-13 05:46:00|159849.8|159719.8|159854.3|159724.3|159899.4|159735.6|159845.6|159685.2|33
1655099170000|2022-06-13 05:46:10|159892|159690.5|159861.3|159731.3|159892|159736.2|159856.1|159690.5|26
1655099180000|2022-06-13 05:46:20|159862.7|159732.7|159852.6|159722.6|159863.5|159733.5|159852.6|159722.6|21
1655099190000|2022-06-13 05:46:30|159852.8|159722.8|159841.2|159711.2|159853.7|159723.7|159835.6|159705.6|34
1655099200000|2022-06-13 05:46:40|159842|159712|159852.5|159722.5|159854.1|159724.1|159840.9|159710.9|28
1655099210000|2022-06-13 05:46:50|159852.2|159722.2|159843.7|159713.7|159854|159724|159833.3|159703.3|26
1655099220000|2022-06-13 05:47:00|159847.7|159717.7|159850.4|159720.4|159863.6|159733.6|159845.1|159715.1|29
1655099230000|2022-06-13 05:47:10|159853.6|159723.6|159864.3|159734.3|159864.9|159734.9|159848.5|159718.5|19
1655099240000|2022-06-13 05:47:20|159861.9|159731.9|159852.5|159722.5|159869.3|159739.3|159852.5|159722.5|19
1655099250000|2022-06-13 05:47:30|159855.4|159725.4|159859.6|159729.6|159861.3|159731.3|159854.8|159724.8|15
1655099260000|2022-06-13 05:47:40|159859.5|159729.5|159851.1|159721.1|159862.4|159732.4|159847.8|159717.8|15
1655099270000|2022-06-13 05:47:50|159853.9|159723.9|159868|159738|159868.5|159738.5|159852.3|159722.3|18
1655099280000|2022-06-13 05:48:00|159868.7|159738.7|159844|159714|159868.7|159738.7|159842.3|159712.3|19
1655099290000|2022-06-13 05:48:10|159844.9|159714.9|159843.8|159713.8|159851.6|159721.6|159842.5|159712.5|27
1655099300000|2022-06-13 05:48:20|159846.3|159716.3|159852.5|159722.5|159852.5|159722.5|159839.1|159709.1|14
1655099310000|2022-06-13 05:48:30|159850.8|159720.8|159852.3|159722.3|159863.9|159733.9|159836.9|159706.9|21
1655099320000|2022-06-13 05:48:40|159830.5|159700.5|159853.2|159723.2|159898.3|159723.2|159830.5|159673.5|26
1655099330000|2022-06-13 05:48:50|159846.7|159716.7|159846.8|159716.8|159860.8|159730.8|159836.8|159706.8|20
1655099340000|2022-06-13 05:49:00|159849.9|159719.9|159857.3|159727.3|159859.7|159729.7|159834.3|159704.3|20
1655099350000|2022-06-13 05:49:10|159858.7|159728.7|159855.5|159725.5|159858.7|159728.7|159842|159712|14
1655099360000|2022-06-13 05:49:20|159855.9|159725.9|159845.5|159715.5|159858.4|159728.4|159840.5|159710.5|15
1655099370000|2022-06-13 05:49:30|159882|159680.2|159869|159739|159915.7|159741.3|159844.5|159669.8|20
1655099380000|2022-06-13 05:49:40|159874.8|159744.8|159842.7|159712.7|159891|159744.8|159838.9|159690.6|16
1655099390000|2022-06-13 05:49:50|159839.8|159709.8|159849.5|159719.5|159884.7|159731.9|159839.8|159681.1|20
1655099400000|2022-06-13 05:50:00|159846|159716|159855.4|159725.4|159862.3|159732.3|159843.3|159713.3|22
1655099410000|2022-06-13 05:50:10|159857|159727|159848.1|159718.1|159862|159732|159848.1|159718.1|19
1655099420000|2022-06-13 05:50:20|159852.6|159722.6|159908.4|159699.1|159918.4|159746.2|159845.4|159699.1|23
1655099430000|2022-06-13 05:50:30|159869.7|159739.7|159861.3|159731.3|159870.8|159740.8|159855.8|159725.8|22
1655099440000|2022-06-13 05:50:40|159862|159732|159868.2|159738.2|159902.3|159738.2|159846.2|159688|17
1655099450000|2022-06-13 05:50:50|159862.5|159732.5|159859.8|159729.8|159896.2|159743|159857|159685.4|23
1655099460000|2022-06-13 05:51:00|159857.4|159727.4|159854.4|159724.4|159861.7|159731.7|159852.2|159722.2|21
1655099470000|2022-06-13 05:51:10|159853.7|159723.7|159847.2|159717.2|159861.7|159731.7|159839.9|159709.9|20
1655099480000|2022-06-13 05:51:20|159828.2|159698.2|159848.1|159718.1|159850.1|159720.1|159828.2|159698.2|15
1655099490000|2022-06-13 05:51:30|159852.5|159722.5|159860.6|159730.6|159860.6|159730.6|159848.2|159718.2|8
1655099500000|2022-06-13 05:51:40|159856.9|159726.9|159837.6|159707.6|159856.9|159726.9|159837.6|159707.6|9
1655099510000|2022-06-13 05:51:50|159831.7|159701.7|159844.9|159714.9|159888.9|159720.8|159830|159671.8|11
1655099520000|2022-06-13 05:52:00|159841.1|159711.1|159839.6|159709.6|159850.1|159720.1|159839.6|159709.6|10
1655099530000|2022-06-13 05:52:10|159837.1|159707.1|159846.3|159716.3|159899.2|159727.5|159837.1|159687.8|21
1655099540000|2022-06-13 05:52:20|159843.8|159713.8|159873.2|159743.2|159904.3|159743.4|159843.8|159700.9|15
1655099550000|2022-06-13 05:52:30|159869.3|159739.3|159892.5|159690|159900.3|159739.3|159828|159674|16
1655099560000|2022-06-13 05:52:40|159901.2|159689.9|159845.6|159715.6|159901.3|159735.1|159839.7|159689.8|14
1655099570000|2022-06-13 05:52:50|159840.4|159710.4|159848.1|159718.1|159848.1|159718.1|159835.8|159705.8|9
1655099580000|2022-06-13 05:53:00|159841.3|159711.3|159849.5|159719.5|159851.4|159721.4|159841.3|159711.3|9
1655099590000|2022-06-13 05:53:10|159845.3|159715.3|159848.8|159718.8|159851.6|159721.6|159841.9|159711.9|13
1655099600000|2022-06-13 05:53:20|159850.5|159720.5|159847.5|159717.5|159850.5|159720.5|159840.4|159710.4|8
1655099610000|2022-06-13 05:53:30|159849.8|159719.8|159897|159692.8|159899.7|159732.5|159849.8|159687.3|11
1655099620000|2022-06-13 05:53:40|159866.4|159736.4|159854.6|159724.6|159866.4|159736.4|159841.6|159711.6|11
1655099630000|2022-06-13 05:53:50|159848.8|159718.8|159851|159721|159889.9|159721|159839.6|159676.7|15
1655099640000|2022-06-13 05:54:00|159890.1|159684.5|159845.8|159715.8|159890.1|159727.9|159845.8|159683.5|10
1655099650000|2022-06-13 05:54:10|159850.6|159720.6|159898.5|159679.4|159905.6|159740.4|159845|159679|16
1655099660000|2022-06-13 05:54:20|159910.5|159675.3|159901.3|159687.3|159941.8|159732.8|159843.8|159663.6|25
1655099670000|2022-06-13 05:54:30|159848.4|159718.4|159847.3|159717.3|159851|159721|159839.9|159709.9|13
1655099680000|2022-06-13 05:54:40|159843.4|159713.4|159855.6|159725.6|159856.1|159726.1|159843.4|159713.4|13
1655099690000|2022-06-13 05:54:50|159853|159723|159849.1|159719.1|159897.8|159723.7|159840.4|159683.3|16
1655099700000|2022-06-13 05:55:00|159847.9|159717.9|159850.6|159720.6|159855.7|159725.7|159829.2|159699.2|15
1655099710000|2022-06-13 05:55:10|159848.2|159718.2|159876.4|159671.3|159877.2|159747.2|159831|159666.4|27
1655099720000|2022-06-13 05:55:20|159846.1|159716.1|159840.4|159710.4|159846.1|159716.1|159827.9|159697.9|14
1655099730000|2022-06-13 05:55:30|159839.3|159709.3|159837.2|159707.2|159845|159715|159837.2|159707.2|6
1655099740000|2022-06-13 05:55:40|159890.8|159670|159840.3|159710.3|159890.8|159717.9|159838.8|159670|5
1655099750000|2022-06-13 05:55:50|159844.6|159714.6|159858.9|159728.9|159859.9|159729.9|159840|159710|8
1655099760000|2022-06-13 05:56:00|159879|159749|159845.3|159715.3|159905.6|159749|159840.4|159692.8|32
1655099770000|2022-06-13 05:56:10|159847.4|159717.4|159849.6|159719.6|159894.9|159726.5|159843.9|159686.7|22
1655099780000|2022-06-13 05:56:20|159861.9|159731.9|159853.3|159723.3|159891.3|159731.9|159842.4|159686.9|17
1655099790000|2022-06-13 05:56:30|159853|159723|159855.2|159725.2|159855.2|159725.2|159845.6|159715.6|19
1655099800000|2022-06-13 05:56:40|159852.7|159722.7|159854.1|159724.1|159854.1|159724.1|159845.6|159715.6|13
1655099810000|2022-06-13 05:56:50|159842.5|159712.5|159842.2|159712.2|159917.6|159721.6|159842.2|159673|19
1655099820000|2022-06-13 05:57:00|159853.2|159723.2|159846.2|159716.2|159853.2|159723.2|159841|159711|13
1655099830000|2022-06-13 05:57:10|159848|159718|159792.3|159662.3|159860.7|159730.7|159782.4|159652.4|30
1655099840000|2022-06-13 05:57:20|159786.3|159656.3|159711.5|159581.5|159795.4|159665.4|159706|159576|33
1655099850000|2022-06-13 05:57:30|159714|159584|159715.2|159585.2|159726.8|159596.8|159709.8|159579.8|20
1655099860000|2022-06-13 05:57:40|159717.2|159587.2|159733|159603|159733.5|159603.5|159717.2|159587.2|26
1655099870000|2022-06-13 05:57:50|159732.8|159602.8|159738|159608|159744.1|159614.1|159732.8|159602.8|25
1655099880000|2022-06-13 05:58:00|159737.7|159607.7|159743.5|159613.5|159748.3|159618.3|159731.9|159601.9|37
1655099890000|2022-06-13 05:58:10|159742|159612|159742.4|159612.4|159744.1|159614.1|159740.8|159610.8|23
1655099900000|2022-06-13 05:58:20|159742.6|159612.6|159758.3|159628.3|159799.7|159628.3|159742.6|159587.5|24
1655099910000|2022-06-13 05:58:30|159758.6|159628.6|159758.4|159628.4|159762|159632|159756.1|159626.1|20
1655099920000|2022-06-13 05:58:40|159758.2|159628.2|159754.8|159624.8|159758.2|159628.2|159752.8|159622.8|29
1655099930000|2022-06-13 05:58:50|159755|159625|159754.8|159624.8|159804.7|159629.2|159752.9|159573.5|33
1655099940000|2022-06-13 05:59:00|159757.9|159627.9|159743|159613|159800.8|159627.9|159742.4|159581.4|30
1655099950000|2022-06-13 05:59:10|159743.2|159613.2|159748.9|159618.9|159752.3|159622.3|159743.1|159613.1|27
1655099960000|2022-06-13 05:59:20|159750.2|159620.2|159766|159636|159802.4|159651.5|159745|159590.2|30
1655099970000|2022-06-13 05:59:30|159762.5|159632.5|159736.5|159606.5|159767.2|159637.2|159736.5|159606.5|35
1655099980000|2022-06-13 05:59:40|159739.3|159609.3|159751.4|159621.4|159754|159624|159736.1|159606.1|34
1655099990000|2022-06-13 05:59:50|159753|159623|159743.2|159613.2|159753.8|159623.8|159742.5|159612.5|32
1655100000000|2022-06-13 06:00:00|159749.4|159619.4|159745.3|159615.3|159754.4|159624.4|159737.1|159607.1|38
1655100010000|2022-06-13 06:00:10|159746.6|159616.6|159755.2|159625.2|159764|159634|159746.6|159616.6|39
1655100020000|2022-06-13 06:00:20|159755.9|159625.9|159758.2|159628.2|159760.9|159630.9|159754.2|159624.2|34
1655100030000|2022-06-13 06:00:30|159757.3|159627.3|159746.8|159616.8|159759.2|159629.2|159746.8|159616.8|36
1655100040000|2022-06-13 06:00:40|159747.8|159617.8|159750.5|159620.5|159753.2|159623.2|159747.8|159617.8|27
1655100050000|2022-06-13 06:00:50|159751.7|159621.7|159753.7|159623.7|159755.6|159625.6|159751.1|159621.1|35
1655100060000|2022-06-13 06:01:00|159753.5|159623.5|159734.3|159604.3|159754.8|159624.8|159734.3|159604.3|34
1655100070000|2022-06-13 06:01:10|159738.3|159608.3|159727.9|159597.9|159738.3|159608.3|159716.1|159586.1|31
1655100080000|2022-06-13 06:01:20|159729|159599|159744.2|159614.2|159759.3|159629.3|159729|159599|37
1655100090000|2022-06-13 06:01:30|159743.3|159613.3|159756.4|159626.4|159759.2|159629.2|159743.3|159613.3|31
1655100100000|2022-06-13 06:01:40|159756|159626|159711|159581|159756|159626|159710|159580|36
1655100110000|2022-06-13 06:01:50|159709.4|159579.4|159725.4|159595.4|159737.8|159607.8|159708.7|159578.7|34
1655100120000|2022-06-13 06:02:00|159723.5|159593.5|159752|159622|159760.9|159630.9|159722|159592|35
1655100130000|2022-06-13 06:02:10|159751|159621|159700.9|159570.9|159751|159621|159697.3|159567.3|37
1655100140000|2022-06-13 06:02:20|159701.5|159571.5|159708.3|159578.3|159708.3|159578.3|159698.3|159568.3|30
1655100150000|2022-06-13 06:02:30|159708.7|159578.7|159760.4|159630.4|159764|159634|159708.4|159578.4|38
1655100160000|2022-06-13 06:02:40|159762.5|159632.5|159759|159629|159765.7|159635.7|159756.2|159626.2|30
1655100170000|2022-06-13 06:02:50|159758.2|159628.2|159751.7|159621.7|159759.2|159629.2|159709.5|159579.5|35
1655100180000|2022-06-13 06:03:00|159747.3|159617.3|159765.8|159635.8|159765.8|159635.8|159744.2|159614.2|34
1655100190000|2022-06-13 06:03:10|159771.6|159641.6|159822.9|159692.9|159826|159696|159754.4|159624.4|39
1655100200000|2022-06-13 06:03:20|159821|159691|159872.6|159742.6|159884.9|159754.9|159807.3|159677.3|37
1655100210000|2022-06-13 06:03:30|159883.8|159753.8|159881|159751|159890.1|159760.1|159878|159748|37
1655100220000|2022-06-13 06:03:40|159880.8|159750.8|159881|159751|159883.9|159753.9|159877|159747|37
1655100230000|2022-06-13 06:03:50|159883.2|159753.2|159892.1|159762.1|159900.4|159770.4|159883.1|159753.1|34
1655100240000|2022-06-13 06:04:00|159891|159761|159888.8|159758.8|159892.4|159762.4|159872|159742|38
1655100250000|2022-06-13 06:04:10|159888|159758|159885.5|159755.5|159894.5|159764.5|159882.6|159752.6|34
1655100260000|2022-06-13 06:04:20|159884.6|159754.6|159878.5|159748.5|159884.6|159754.6|159866.8|159736.8|35
1655100270000|2022-06-13 06:04:30|159880.9|159750.9|159905.5|159775.5|159910.7|159780.7|159880.9|159750.9|39
1655100280000|2022-06-13 06:04:40|159905.6|159775.6|159928.7|159798.7|159934.5|159804.5|159904.7|159774.7|37
1655100290000|2022-06-13 06:04:50|159929.2|159799.2|159934.3|159804.3|159934.3|159804.3|159924.3|159794.3|38
1655100300000|2022-06-13 06:05:00|159934.5|159804.5|159913.9|159783.9|159938.3|159808.3|159913.9|159783.9|39
1655100310000|2022-06-13 06:05:10|159914|159784|159906.8|159776.8|159922.7|159804.6|159894.6|159766.1|36
1655100320000|2022-06-13 06:05:20|159906.5|159776.5|159915.3|159785.3|159921.9|159791.9|159906.5|159776.5|32
1655100330000|2022-06-13 06:05:30|159916.7|159786.7|159917.1|159787.1|159919.3|159789.3|159907.4|159777.4|33
1655100340000|2022-06-13 06:05:40|159915.5|159785.5|159919.9|159789.9|159920.6|159790.6|159911.7|159781.7|26
1655100350000|2022-06-13 06:05:50|159918.2|159788.2|159917|159787|159928.8|159798.8|159914|159784|32
1655100360000|2022-06-13 06:06:00|159915.8|159785.8|159905.3|159775.3|159921.6|159791.6|159905.3|159775.3|37
1655100370000|2022-06-13 06:06:10|159907.5|159777.5|159889.1|159759.1|159907.5|159777.5|159872.1|159742.1|37
1655100380000|2022-06-13 06:06:20|159892.1|159762.1|160018.5|159888.5|160024|159894|159892.1|159762.1|38
1655100390000|2022-06-13 06:06:30|160021|159891|160009.3|159879.3|160057.1|159898.7|160000|159854.6|38
1655100400000|2022-06-13 06:06:40|160007.1|159877.1|160008.8|159878.8|160013.7|159883.7|160007.1|159877.1|33
1655100410000|2022-06-13 06:06:50|160009.7|159879.7|159972.3|159842.3|160013|159883|159964.7|159834.7|35
1655100420000|2022-06-13 06:07:00|159977|159847|159966.9|159836.9|159978.2|159848.2|159961.2|159831.2|36
1655100430000|2022-06-13 06:07:10|159968.3|159838.3|159975.3|159845.3|159976.9|159846.9|159966|159836|32
1655100440000|2022-06-13 06:07:20|159974.9|159844.9|159978.9|159848.9|159979.4|159849.4|159969.4|159839.4|33
1655100450000|2022-06-13 06:07:30|159986.7|159856.7|159993.8|159863.8|159995.4|159872.7|159962.7|159846.1|36
1655100460000|2022-06-13 06:07:40|159993.1|159863.1|159989|159859|159996.9|159885.4|159966.6|159854.2|33
1655100470000|2022-06-13 06:07:50|159988.3|159858.3|159992.2|159862.2|159998.6|159886|159965.5|159858.3|33
1655100480000|2022-06-13 06:08:00|159997.8|159867.8|159983.4|159853.4|159997.8|159867.8|159983.4|159853.4|35
1655100490000|2022-06-13 06:08:10|159985.7|159855.7|159991.3|159861.3|159991.3|159861.3|159984.5|159854.5|29
1655100500000|2022-06-13 06:08:20|159991.4|159861.4|159994|159864|160001.4|159890.5|159972.4|159860.9|32
1655100510000|2022-06-13 06:08:30|160005.7|159875.7|160021.4|159891.4|160041.5|159911.5|160005.7|159875.7|40
1655100520000|2022-06-13 06:08:40|160017|159887|160005.8|159875.8|160020.3|159890.3|160000.5|159870.5|38
1655100530000|2022-06-13 06:08:50|160006.5|159876.5|160017.1|159887.1|160019.2|159889.2|160002.8|159872.8|39
1655100540000|2022-06-13 06:09:00|160016.5|159886.5|160032.2|159902.2|160035.8|159905.8|160015.2|159885.2|40
1655100550000|2022-06-13 06:09:10|160028.5|159898.5|160020.4|159890.4|160034.1|159904.1|160013.2|159883.2|37
1655100560000|2022-06-13 06:09:20|160022.4|159892.4|160029.6|159899.6|160031.1|159901.1|160021.1|159891.1|37
1655100570000|2022-06-13 06:09:30|160029.9|159899.9|160031.4|159901.4|160031.8|159901.8|160020.1|159890.1|37
1655100580000|2022-06-13 06:09:40|160033.9|159903.9|160079.3|159949.3|160087|159968.8|160023.7|159893.7|37
1655100590000|2022-06-13 06:09:50|160081.7|159951.7|160082.7|159952.7|160095.3|159965.3|160070.3|159940.3|34
1655100600000|2022-06-13 06:10:00|160082.9|159952.9|160076.6|159946.6|160091.1|159961.1|160075.5|159945.5|31
1655100610000|2022-06-13 06:10:10|160076.2|159946.2|160082.8|159952.8|160085|159955|160076.2|159946.2|25
1655100620000|2022-06-13 06:10:20|160082.2|159952.2|160070.3|159940.3|160086|159956|160067|159937|29
1655100630000|2022-06-13 06:10:30|160070.4|159940.4|160075|159945|160075.4|159945.4|160066|159936|27
1655100640000|2022-06-13 06:10:40|160075.3|159945.3|160042.9|159912.9|160075.3|159945.3|160042.9|159912.9|23
1655100650000|2022-06-13 06:10:50|160059.4|159929.4|160107.6|159977.6|160123.3|159993.3|160050.4|159920.4|32
1655100660000|2022-06-13 06:11:00|160115.4|159985.4|159993.2|159863.2|160115.4|159985.4|159993.2|159863.2|37
1655100670000|2022-06-13 06:11:10|160001.6|159871.6|160067.2|159937.2|160070.5|159940.5|159996.6|159866.6|37
1655100680000|2022-06-13 06:11:20|160063.1|159933.1|160149.9|160019.9|160159.3|160029.3|160062.4|159932.4|34
1655100690000|2022-06-13 06:11:30|160157.6|160027.6|160185.3|160055.3|160194.8|160064.8|160157.6|160027.6|33
1655100700000|2022-06-13 06:11:40|160185.8|160055.8|160188.3|160058.3|160196.7|160078.3|160159.2|160035.2|35
1655100710000|2022-06-13 06:11:50|160183.6|160053.6|160192.3|160062.3|160201.7|160071.7|160183.6|160053.6|29
1655100720000|2022-06-13 06:12:00|160192.5|160062.5|160210.1|160080.1|160212.9|160082.9|160192.3|160062.3|34
1655100730000|2022-06-13 06:12:10|160205.3|160075.3|160192.6|160062.6|160214.6|160084.6|160192.6|160062.6|28
1655100740000|2022-06-13 06:12:20|160192.2|160062.2|160209|160079|160229.3|160099.3|160164.6|160062.2|28
1655100750000|2022-06-13 06:12:30|160208.5|160078.5|160192.8|160062.8|160212.9|160082.9|160162.4|160050.1|31
1655100760000|2022-06-13 06:12:40|160193.2|160063.2|160169.5|160079.5|160261.2|160131.2|160169.5|160059.4|24
1655100770000|2022-06-13 06:12:50|160176.7|160086.7|160195.1|160065.1|160207.2|160086.7|160167|160061.2|27
1655100780000|2022-06-13 06:13:00|160195.4|160065.4|160262|160132|160295.5|160165.5|160195.4|160065.4|29
1655100790000|2022-06-13 06:13:10|160249.5|160119.5|160253.9|160123.9|160334.4|160204.4|160246|160116|37
1655100800000|2022-06-13 06:13:20|160242.7|160112.7|160278.1|160148.1|160294.9|160171.5|160240|160110|24
1655100810000|2022-06-13 06:13:30|160259.3|160129.3|160276|160146|160285.3|160160.4|160240.4|160123.9|26
1655100820000|2022-06-13 06:13:40|160271.2|160141.2|160270.7|160140.7|160275.5|160145.5|160268.9|160138.9|18
1655100830000|2022-06-13 06:13:50|160273.3|160143.3|160280.5|160150.5|160331.1|160201.1|160250.9|160142|26
1655100840000|2022-06-13 06:14:00|160282.9|160152.9|160284.4|160154.4|160295.2|160168.1|160258.1|160143.2|24
1655100850000|2022-06-13 06:14:10|160308.9|160178.9|160305.3|160175.3|160317.2|160199.3|160251.3|160147.7|31
1655100860000|2022-06-13 06:14:20|160312|160182|160313|160183|160313|160198.9|160271.5|160141.5|29
1655100870000|2022-06-13 06:14:30|160321.4|160191.4|160320.7|160190.7|160367.5|160237.5|160298.4|160180.8|32
1655100880000|2022-06-13 06:14:40|160326.5|160196.5|160327|160197|160334.9|160211.1|160300.3|160191.7|25
1655100890000|2022-06-13 06:14:50|160264.6|160134.6|160271|160141|160280.6|160150.6|160249.8|160119.8|39
1655100900000|2022-06-13 06:15:00|160250.8|160120.8|160300.3|160170.3|160304.6|160183.6|160209.1|160079.1|39
1655100910000|2022-06-13 06:15:10|160297.4|160167.4|160324.2|160194.2|160324.2|160218.2|160237.4|160108.9|35
1655100920000|2022-06-13 06:15:20|160335.1|160205.1|160317.2|160187.2|160335.1|160205.1|160290.4|160179.5|32
1655100930000|2022-06-13 06:15:30|160314.7|160184.7|160318.9|160188.9|160327.6|160197.6|160305|160175|31
1655100940000|2022-06-13 06:15:40|160314.9|160184.9|160298.5|160168.5|160316.2|160186.2|160298.5|160168.5|18
1655100950000|2022-06-13 06:15:50|160314.6|160184.6|160309.8|160179.8|160320.5|160190.5|160307.7|160177.7|24
1655100960000|2022-06-13 06:16:00|160309.1|160179.1|160300.4|160170.4|160309.1|160179.1|160297.4|160167.4|23
1655100970000|2022-06-13 06:16:10|160301.4|160171.4|160309|160179|160325|160210.7|160297.9|160167.9|27
1655100980000|2022-06-13 06:16:20|160306|160176|160324|160194|160329.8|160199.8|160280.8|160150.8|32
1655100990000|2022-06-13 06:16:30|160308.8|160218.8|160318|160188|160342.3|160230.1|160307.9|160177.9|30
1655101000000|2022-06-13 06:16:40|160318.2|160188.2|160318.3|160188.3|160332.3|160202.3|160311.4|160181.4|27
1655101010000|2022-06-13 06:16:50|160299.2|160209.2|160334.2|160204.2|160334.2|160224|160299.2|160183.6|34
1655101020000|2022-06-13 06:17:00|160333.1|160203.1|160326.8|160196.8|160334.2|160204.2|160317.2|160187.2|21
1655101030000|2022-06-13 06:17:10|160325.2|160195.2|160323.7|160193.7|160327.6|160197.6|160313.2|160183.2|22
1655101040000|2022-06-13 06:17:20|160311.6|160181.6|160305.5|160175.5|160316|160203.5|160275.7|160173.6|26
1655101050000|2022-06-13 06:17:30|160246.7|160116.7|160234.8|160104.8|160293.2|160181|160215.9|160101.2|34
1655101060000|2022-06-13 06:17:40|160235.4|160105.4|160216.5|160126.5|160263.5|160146.1|160204.3|160089.3|28
1655101070000|2022-06-13 06:17:50|160238.4|160108.4|160189.2|160059.2|160238.4|160108.4|160168.8|160038.8|40
1655101080000|2022-06-13 06:18:00|160188.5|160058.5|160255.4|160125.4|160281|160170.3|160174.7|160044.7|37
1655101090000|2022-06-13 06:18:10|160255.5|160125.5|160232.2|160102.2|160255.5|160125.5|160163.2|160033.2|38
1655101100000|2022-06-13 06:18:20|160225.3|160095.3|160249.1|160119.1|160267.2|160137.2|160203.7|160073.7|33
1655101110000|2022-06-13 06:18:30|160251.6|160121.6|160249|160119|160258.9|160128.9|160244.6|160114.6|30
1655101120000|2022-06-13 06:18:40|160240.6|160110.6|160237.3|160107.3|160248.4|160118.4|160228|160098|38
1655101130000|2022-06-13 06:18:50|160236.7|160106.7|160206.3|160116.3|160248.4|160129.7|160206.1|160093|32
1655101140000|2022-06-13 06:19:00|160211.1|160121.1|160233.6|160103.6|160250.6|160123.7|160170.1|160062.2|39
1655101150000|2022-06-13 06:19:10|160236|160106|160241|160111|160250.9|160120.9|160227.3|160097.3|33
1655101160000|2022-06-13 06:19:20|160241.8|160111.8|160254.3|160124.3|160359.4|160229.4|160241.8|160111.8|36
1655101170000|2022-06-13 06:19:30|160255.4|160125.4|160250.7|160120.7|160258.4|160128.4|160249|160119|25
1655101180000|2022-06-13 06:19:40|160250.2|160120.2|160259.8|160129.8|160268.2|160138.2|160250.2|160120.2|29
1655101190000|2022-06-13 06:19:50|160261.2|160131.2|160276.6|160146.6|160288.3|160158.3|160257.2|160127.2|31
1655101200000|2022-06-13 06:20:00|160277.1|160147.1|160282.1|160152.1|160346|160185.9|160265.3|160135.3|38
1655101210000|2022-06-13 06:20:10|160292.6|160162.6|160272.2|160142.2|160306|160176|160272.2|160142.2|32
1655101220000|2022-06-13 06:20:20|160251|160121|160252.7|160122.7|160255.3|160125.3|160226|160096|30
1655101230000|2022-06-13 06:20:30|160253.4|160123.4|160249.2|160119.2|160259|160129|160242.6|160112.6|21
1655101240000|2022-06-13 06:20:40|160249.1|160119.1|160259.2|160129.2|160268|160150.1|160227|160114.2|29
1655101250000|2022-06-13 06:20:50|160259.6|160129.6|160256.3|160126.3|160266.6|160144.1|160228.1|160122.8|33
1655101260000|2022-06-13 06:21:00|160257.8|160127.8|160259.8|160129.8|160263.5|160133.5|160255.3|160125.3|30
1655101270000|2022-06-13 06:21:10|160258.3|160128.3|160162.4|160032.4|160260.5|160144.9|160089.9|159959.9|35
1655101280000|2022-06-13 06:21:20|160175.5|160045.5|160191.7|160061.7|160211.7|160081.7|160158.7|160028.7|39
1655101290000|2022-06-13 06:21:30|160193.8|160063.8|160197.4|160067.4|160212.1|160082.1|160186.1|160056.1|31
1655101300000|2022-06-13 06:21:40|160198|160068|160208|160078|160220|160090|160189.8|160059.8|34
1655101310000|2022-06-13 06:21:50|160208.1|160078.1|160199.2|160069.2|160212.6|160082.6|160192.2|160062.2|35
1655101320000|2022-06-13 06:22:00|160200|160070|160403|160273|160403.8|160273.8|160197.5|160067.5|38
1655101330000|2022-06-13 06:22:10|160399.8|160269.8|160456.7|160326.7|160462.5|160332.5|160341.7|160211.7|37
1655101340000|2022-06-13 06:22:20|160456.4|160326.4|160493.6|160363.6|160524.8|160370.8|160453.3|160308.2|34
1655101350000|2022-06-13 06:22:30|160500.2|160370.2|160675.8|160460.7|160675.8|160509.4|160496.4|160366.4|34
1655101360000|2022-06-13 06:22:40|160626.8|160496.8|160661.6|160452.5|160686.2|160526.8|160619.8|160447.2|38
1655101370000|2022-06-13 06:22:50|160653.3|160451.8|160619.3|160489.3|160666.7|160492.9|160611.8|160438|37
1655101380000|2022-06-13 06:23:00|160618.2|160488.2|160543.5|160325.9|160645.6|160489.6|160467.7|160321.9|39
1655101390000|2022-06-13 06:23:10|160492.9|160362.9|160478.4|160348.4|160537.6|160368.3|160406.1|160289.9|33
1655101400000|2022-06-13 06:23:20|160476.9|160346.9|160388.9|160258.9|160520.7|160388|160388.2|160258.2|38
1655101410000|2022-06-13 06:23:30|160390.9|160260.9|160477.6|160347.6|160489.7|160378.5|160350.3|160220.3|38
1655101420000|2022-06-13 06:23:40|160456.8|160366.8|160478.6|160348.6|160483.4|160374.2|160451.4|160347.7|31
1655101430000|2022-06-13 06:23:50|160478.7|160348.7|160463.2|160333.2|160499|160352.2|160448.6|160295.3|30
1655101440000|2022-06-13 06:24:00|160463.5|160333.5|160458.6|160328.6|160501.3|160341.3|160456.4|160296.5|32
1655101450000|2022-06-13 06:24:10|160456.9|160326.9|160475.7|160274.3|160503.2|160332.5|160431.9|160274.3|36
1655101460000|2022-06-13 06:24:20|160440.5|160310.5|160403.6|160273.6|160458.2|160315.7|160400|160243.4|36
1655101470000|2022-06-13 06:24:30|160402.3|160272.3|160429.2|160299.2|160443.3|160305.1|160396.4|160237.4|37
1655101480000|2022-06-13 06:24:40|160428.6|160298.6|160419.5|160289.5|160428.6|160298.6|160419.5|160289.5|24
1655101490000|2022-06-13 06:24:50|160417.4|160287.4|160411.7|160281.7|160452.1|160322.1|160392.3|160262.3|32
1655101500000|2022-06-13 06:25:00|160410.4|160280.4|160380.6|160250.6|160417.1|160287.1|160374.1|160244.1|38
1655101510000|2022-06-13 06:25:10|160378.9|160248.9|160331.5|160201.5|160382.7|160252.7|160309.4|160179.4|36
1655101520000|2022-06-13 06:25:20|160357.7|160227.7|160356.1|160226.1|160366.3|160236.3|160350.4|160220.4|35
1655101530000|2022-06-13 06:25:30|160354.7|160224.7|160364.1|160234.1|160368.9|160238.9|160349.8|160219.8|32
1655101540000|2022-06-13 06:25:40|160364.5|160234.5|160345.2|160215.2|160393.5|160286|160342.3|160212.3|35
1655101550000|2022-06-13 06:25:50|160347.1|160217.1|160341.3|160211.3|160352.9|160222.9|160333.6|160203.6|28
1655101560000|2022-06-13 06:26:00|160345.7|160215.7|160345|160215|160348.9|160218.9|160337.3|160207.3|35
1655101570000|2022-06-13 06:26:10|160351|160221|160353|160223|160357.9|160227.9|160345.6|160215.6|35
1655101580000|2022-06-13 06:26:20|160350.9|160220.9|160356.4|160226.4|160365.3|160235.3|160350.9|160220.9|27
1655101590000|2022-06-13 06:26:30|160361.5|160231.5|160352|160222|160361.5|160231.5|160346.5|160216.5|32
1655101600000|2022-06-13 06:26:40|160339.3|160209.3|160235.8|160105.8|160339.3|160209.3|160224.3|160094.3|30
1655101610000|2022-06-13 06:26:50|160229.8|160099.8|160344|160214|160353.9|160223.9|160226.6|160096.6|35
1655101620000|2022-06-13 06:27:00|160340.3|160210.3|160352.1|160222.1|160361.9|160231.9|160340.3|160210.3|31
1655101630000|2022-06-13 06:27:10|160349.3|160219.3|160341.7|160211.7|160364.7|160234.7|160295.6|160165.6|38
1655101640000|2022-06-13 06:27:20|160341.3|160211.3|160356.7|160226.7|160366.4|160236.4|160341.3|160211.3|39
1655101650000|2022-06-13 06:27:30|160356|160226|160221.4|160091.4|160356|160226|160209.1|160079.1|39
1655101660000|2022-06-13 06:27:40|160226.8|160096.8|160156|160026|160245.7|160115.7|160148.3|160018.3|39
1655101670000|2022-06-13 06:27:50|160160.1|160030.1|160131.2|160001.2|160167.2|160037.2|160131.2|160001.2|32
1655101680000|2022-06-13 06:28:00|160136|160006|160140.5|160010.5|160151.3|160021.3|160132.6|160002.6|34
1655101690000|2022-06-13 06:28:10|160136.7|160006.7|160105|159975|160138.2|160008.2|160095.3|159965.3|35
1655101700000|2022-06-13 06:28:20|160094.9|159964.9|160095.1|159965.1|160102.9|159972.9|160093.6|159963.6|17
1655101710000|2022-06-13 06:28:30|160102.3|159972.3|160110.2|159980.2|160111|159981|160097.4|159967.4|34
1655101720000|2022-06-13 06:28:40|160112|159982|160115.6|159985.6|160122.9|159992.9|160109.2|159979.2|34
1655101730000|2022-06-13 06:28:50|160117|159987|160115.9|159985.9|160119.3|159995.9|160075.2|159976.1|33
1655101740000|2022-06-13 06:29:00|160118.3|159988.3|160118.7|159988.7|160125.1|160014|160102.3|159985.4|37
1655101750000|2022-06-13 06:29:10|160122.5|159992.5|160117.6|159987.6|160123.3|159993.3|160116|159986|32
1655101760000|2022-06-13 06:29:20|160117.5|159987.5|160106.8|159976.8|160118.7|159995.5|160074.6|159971.2|34
1655101770000|2022-06-13 06:29:30|160083|159953|160104.7|159974.7|160106.9|159986|160076|159953|39
1655101780000|2022-06-13 06:29:40|160114.1|159984.1|160152.5|160022.5|160152.5|160036.4|160114.1|159984.1|31
1655101790000|2022-06-13 06:29:50|160154.7|160024.7|160174.3|160044.3|160213.2|160083.2|160153.9|160024.7|36
1655101800000|2022-06-13 06:30:00|160175.2|160045.2|160119.6|160029.6|160179.4|160051.7|160118.7|160028.7|38
1655101810000|2022-06-13 06:30:10|160110|160020|160124|160034|160125.7|160035.7|160110|160020|34
1655101820000|2022-06-13 06:30:20|160124.4|160034.4|160142.4|160052.4|160144.2|160054.2|160123.1|160033.1|37
1655101830000|2022-06-13 06:30:30|160143.3|160053.3|160148.6|160058.6|160152.7|160062.7|160137.5|160047.5|37
1655101840000|2022-06-13 06:30:40|160150.8|160060.8|160115.7|160025.7|160151.1|160061.1|160108.4|160018.4|38
1655101850000|2022-06-13 06:30:50|160115.9|160025.9|160115.9|160025.9|160118.7|160028.7|160103.4|160013.4|28
1655101860000|2022-06-13 06:31:00|160115.3|160025.3|160153.4|160063.4|160156.2|160066.2|160115.3|160025.3|34
1655101870000|2022-06-13 06:31:10|160153.8|160063.8|160137.4|160047.4|160159.6|160069.6|160137.4|160047.4|35
1655101880000|2022-06-13 06:31:20|160132.6|160042.6|160137|160047|160137.3|160047.3|160132.6|160042.6|27
1655101890000|2022-06-13 06:31:30|160136.6|160046.6|160172.8|160082.8|160188.6|160098.6|160136.5|160046.5|32
1655101900000|2022-06-13 06:31:40|160172.7|160082.7|160176.8|160086.8|160176.8|160086.8|160155|160065|34
1655101910000|2022-06-13 06:31:50|160176.9|160086.9|160231.5|160101.5|160268.7|160157.6|160176.9|160086.9|39
1655101920000|2022-06-13 06:32:00|160232.5|160102.5|160250.7|160120.7|160253.7|160123.7|160227.8|160097.8|38
1655101930000|2022-06-13 06:32:10|160249.7|160119.7|160237|160107|160252.1|160122.1|160204.1|160092.8|30
1655101940000|2022-06-13 06:32:20|160234.7|160104.7|160268|160138|160273.1|160143.1|160226.1|160096.1|36
1655101950000|2022-06-13 06:32:30|160304.7|160174.7|160307.1|160217.1|160338|160230.6|160302|160174.7|35
1655101960000|2022-06-13 06:32:40|160307.2|160217.2|160396|160266|160396|160266|160306.5|160201.6|31
1655101970000|2022-06-13 06:32:50|160397.1|160267.1|160389.4|160259.4|160397.1|160267.1|160385.2|160255.2|21
1655101980000|2022-06-13 06:33:00|160390|160260|160391.6|160261.6|160394.2|160264.2|160389.4|160259.4|26
1655101990000|2022-06-13 06:33:10|160390.7|160260.7|160397.4|160267.4|160402|160278.1|160368.1|160259.8|22
1655102000000|2022-06-13 06:33:20|160396.4|160266.4|160398.9|160268.9|160411.3|160281.3|160395.6|160265.6|21
1655102010000|2022-06-13 06:33:30|160406.7|160276.7|160394.5|160264.5|160406.7|160276.7|160392.7|160262.7|17
1655102020000|2022-06-13 06:33:40|160395.4|160265.4|160383|160253|160398|160268|160381.9|160251.9|25
1655102030000|2022-06-13 06:33:50|160384.5|160254.5|160286.9|160156.9|160384.5|160254.5|160266.8|160151.3|36
1655102040000|2022-06-13 06:34:00|160285|160155|160253.7|160123.7|160288.7|160158.7|160210|160080|33
1655102050000|2022-06-13 06:34:10|160260.5|160130.5|160252.3|160122.3|160261.8|160131.8|160247.5|160117.5|34
1655102060000|2022-06-13 06:34:20|160247.9|160117.9|160241.5|160111.5|160253.3|160123.3|160237.7|160107.7|36
1655102070000|2022-06-13 06:34:30|160245.4|160115.4|160235.7|160105.7|160254.4|160115.4|160209.4|160053.4|39
1655102080000|2022-06-13 06:34:40|160233|160103|160253.4|160123.4|160253.4|160123.4|160223.6|160093.6|39
1655102090000|2022-06-13 06:34:50|160246.8|160116.8|160258.3|160128.3|160267.5|160137.5|160246.8|160116.8|37
1655102100000|2022-06-13 06:35:00|160256.5|160126.5|160240.4|160110.4|160257.4|160127.4|160207.2|160077.2|39
1655102110000|2022-06-13 06:35:10|160242.8|160112.8|160241.3|160111.3|160248.6|160118.6|160233.6|160103.6|37
1655102120000|2022-06-13 06:35:20|160240|160110|160288.2|160158.2|160297.5|160167.5|160236.4|160106.4|34
1655102130000|2022-06-13 06:35:30|160288.7|160158.7|160359.3|160229.3|160359.9|160229.9|160288.7|160158.7|35
1655102140000|2022-06-13 06:35:40|160359.7|160229.7|160355.9|160225.9|160376.5|160246.5|160341.3|160211.3|36
1655102150000|2022-06-13 06:35:50|160354.7|160224.7|160363.8|160233.8|160367.6|160237.6|160354.7|160224.7|28
1655102160000|2022-06-13 06:36:00|160363.3|160233.3|160327.2|160197.2|160363.3|160233.3|160308.5|160194.6|36
1655102170000|2022-06-13 06:36:10|160327.3|160197.3|160334.5|160204.5|160335.3|160230.2|160316.4|160191.6|35
1655102180000|2022-06-13 06:36:20|160334.9|160204.9|160338.3|160208.3|160340.5|160210.5|160333.3|160203.3|31
1655102190000|2022-06-13 06:36:30|160337.8|160207.8|160329.1|160199.1|160344.3|160214.3|160328.5|160198.5|34
1655102200000|2022-06-13 06:36:40|160326.7|160196.7|160303.4|160213.4|160331|160214.2|160303.4|160188.5|27
1655102210000|2022-06-13 06:36:50|160302.9|160212.9|160280.1|160150.1|160302.9|160212.9|160251.7|160141.4|34
1655102220000|2022-06-13 06:37:00|160280.4|160150.4|160274.3|160144.3|160281.5|160151.5|160271|160141|34
1655102230000|2022-06-13 06:37:10|160274.6|160144.6|160275|160145|160275.5|160145.5|160272.2|160142.2|28
1655102240000|2022-06-13 06:37:20|160275.6|160145.6|160295.4|160165.4|160303.2|160188|160255.4|160145.2|29
1655102250000|2022-06-13 06:37:30|160296|160166|160311.7|160181.7|160318.4|160208.2|160292.9|160165|39
1655102260000|2022-06-13 06:37:40|160313.6|160183.6|160289.4|160199.4|160313.7|160203.6|160287.6|160183.6|32
1655102270000|2022-06-13 06:37:50|160288.9|160198.9|160338.5|160208.5|160342.9|160244|160288.9|160198.9|33
1655102280000|2022-06-13 06:38:00|160339.2|160209.2|160338.3|160208.3|160340|160231.7|160309|160197.3|34
1655102290000|2022-06-13 06:38:10|160338.5|160208.5|160315.3|160225.3|160340|160230.6|160305.9|160206.9|31
1655102300000|2022-06-13 06:38:20|160316.2|160226.2|160349.8|160219.8|160362.1|160255.4|160314.9|160204.2|38
1655102310000|2022-06-13 06:38:30|160349.9|160219.9|160319.8|160189.8|160349.9|160219.9|160311.5|160181.5|37
1655102320000|2022-06-13 06:38:40|160326.9|160196.9|160293.7|160163.7|160331.4|160201.4|160289.3|160159.3|39
1655102330000|2022-06-13 06:38:50|160292.7|160162.7|160278.4|160148.4|160307.4|160177.4|160265.3|160135.3|33
1655102340000|2022-06-13 06:39:00|160277.3|160147.3|160283.1|160153.1|160292.7|160162.7|160277.3|160147.3|36
1655102350000|2022-06-13 06:39:10|160282.6|160152.6|160324.6|160194.6|160339.9|160209.9|160282.1|160152.1|32
1655102360000|2022-06-13 06:39:20|160324.3|160194.3|160326.7|160196.7|160347.5|160217.5|160317.8|160187.8|36
1655102370000|2022-06-13 06:39:30|160331|160201|160318.7|160188.7|160331.1|160201.1|160318.5|160188.5|35
1655102380000|2022-06-13 06:39:40|160319|160189|160259.9|160129.9|160353.9|160223.9|160259.9|160129.9|29
1655102390000|2022-06-13 06:39:50|160258.2|160128.2|160269.7|160179.7|160282.8|160179.7|160258.2|160128.2|37
1655102400000|2022-06-13 06:40:00|160269.5|160179.5|160276|160186|160276.1|160186.1|160268.9|160178.9|31
1655102410000|2022-06-13 06:40:10|160271.1|160181.1|160246.1|160156.1|160272.9|160182.9|160240.7|160150.7|35
1655102420000|2022-06-13 06:40:20|160247.1|160157.1|160269.2|160179.2|160273.5|160183.5|160247.1|160157.1|36
1655102430000|2022-06-13 06:40:30|160269.1|160179.1|160272.8|160182.8|160281.9|160191.9|160269.1|160179.1|34
1655102440000|2022-06-13 06:40:40|160273.1|160183.1|160227.4|160097.4|160340.6|160215.1|160214.9|160088.9|25
1655102450000|2022-06-13 06:40:50|160229.6|160099.6|160184.4|160094.4|160229.6|160127.5|160181|160066.2|34
1655102460000|2022-06-13 06:41:00|160184.3|160094.3|160204.8|160074.8|160205.1|160097|160181.9|160073.5|35
1655102470000|2022-06-13 06:41:10|160204|160074|160205.8|160075.8|160207.4|160077.4|160203.2|160073.2|21
1655102480000|2022-06-13 06:41:20|160205.6|160075.6|160203.8|160073.8|160213.8|160083.8|160201.5|160071.5|33
1655102490000|2022-06-13 06:41:30|160203.5|160073.5|160196.2|160066.2|160206.6|160076.6|160196.2|160066.2|30
1655102500000|2022-06-13 06:41:40|160190.2|160060.2|160179.2|160089.2|160202.7|160089.6|160173.2|160053.2|35
1655102510000|2022-06-13 06:41:50|160179.9|160089.9|160180.2|160090.2|160183.6|160093.6|160170.9|160080.9|38
1655102520000|2022-06-13 06:42:00|160177.3|160087.3|160177.3|160087.3|160183.2|160093.2|160167.9|160077.9|39
1655102530000|2022-06-13 06:42:10|160177.4|160087.4|160193.4|160103.4|160211.4|160110.4|160177.1|160081.2|35
1655102540000|2022-06-13 06:42:20|160190.5|160100.5|160191|160101|160199.2|160109.2|160181.1|160091.1|34
1655102550000|2022-06-13 06:42:30|160190.7|160100.7|160181.4|160091.4|160193.5|160103.5|160178.7|160088.7|37
1655102560000|2022-06-13 06:42:40|160188.5|160098.5|160182|160092|160189.6|160099.6|160167.7|160054.4|38
1655102570000|2022-06-13 06:42:50|160181.5|160091.5|160190.7|160100.7|160201.3|160105.8|160181.5|160071.3|38
1655102580000|2022-06-13 06:43:00|160188.6|160098.6|160184.2|160094.2|160194.7|160104.7|160171.4|160081.4|38
1655102590000|2022-06-13 06:43:10|160188|160098|160198.9|160068.9|160200.8|160110.8|160186.2|160058|39
1655102600000|2022-06-13 06:43:20|160194.8|160064.8|160099|160009|160198|160068|160096.5|160006.5|37
1655102610000|2022-06-13 06:43:30|160109.1|160019.1|160106.2|160016.2|160149.3|160035|160092.6|159997.5|25
1655102620000|2022-06-13 06:43:40|160104.3|160014.3|160106.9|160016.9|160108.5|160018.5|160102.9|160012.9|18
1655102630000|2022-06-13 06:43:50|160107.7|160017.7|160108.8|160018.8|160109.6|160019.6|160105.9|160015.9|17
1655102640000|2022-06-13 06:44:00|160108.6|160018.6|160147.6|160057.6|160149.6|160059.6|160106|160016|23
1655102650000|2022-06-13 06:44:10|160149.3|160059.3|160149|160059|160152.2|160062.2|160147.2|160057.2|27
1655102660000|2022-06-13 06:44:20|160150|160060|160148.8|160058.8|160155.5|160065.5|160147.7|160057.7|28
1655102670000|2022-06-13 06:44:30|160149.4|160059.4|160173.4|160083.4|160173.4|160083.4|160149.1|160059.1|31
1655102680000|2022-06-13 06:44:40|160172.5|160082.5|160118.7|160028.7|160175.1|160085.1|160116.8|160026.8|34
1655102690000|2022-06-13 06:44:50|160122.7|160032.7|160126.5|160036.5|160127.7|160037.7|160120.5|160030.5|32
1655102700000|2022-06-13 06:45:00|160126.2|160036.2|160135.4|160005.4|160150.5|160045.6|160103.6|159989.4|35
1655102710000|2022-06-13 06:45:10|160134.1|160004.1|160162.7|160072.7|160177.1|160087.1|160133.6|160003.6|38
1655102720000|2022-06-13 06:45:20|160158.7|160068.7|160240.1|160110.1|160248|160118|160158.7|160068.7|37
1655102730000|2022-06-13 06:45:30|160238.9|160108.9|160231.8|160101.8|160243.6|160113.6|160228.1|160098.1|37
1655102740000|2022-06-13 06:45:40|160223.3|160093.3|160234.5|160104.5|160238.9|160108.9|160223.3|160093.3|38
1655102750000|2022-06-13 06:45:50|160240.2|160110.2|160195|160105|160240.2|160111.7|160194.9|160091.8|35
1655102760000|2022-06-13 06:46:00|160193.8|160103.8|160200.9|160110.9|160204.5|160114.5|160193.8|160103.8|34
1655102770000|2022-06-13 06:46:10|160203.5|160113.5|160207|160117|160207|160117|160195.6|160105.6|35
1655102780000|2022-06-13 06:46:20|160220.6|160130.6|160236.2|160106.2|160251.3|160132.4|160220.6|160104.8|38
1655102790000|2022-06-13 06:46:30|160238.4|160108.4|160219.2|160129.2|160238.4|160133.5|160205.3|160101.9|33
1655102800000|2022-06-13 06:46:40|160222.8|160132.8|160231.7|160141.7|160234.8|160144.8|160218.3|160128.3|36
1655102810000|2022-06-13 06:46:50|160232.4|160142.4|160296.7|160166.7|160301.5|160171.5|160232.4|160134.6|38
1655102820000|2022-06-13 06:47:00|160297.1|160167.1|160308.9|160178.9|160317.9|160202.8|160279.3|160166.3|38
1655102830000|2022-06-13 06:47:10|160304.4|160174.4|160265.1|160175.1|160304.4|160177.9|160257|160158.2|25
1655102840000|2022-06-13 06:47:20|160273.5|160183.5|160335.9|160245.9|160336.5|160246.5|160270.4|160180.4|34
1655102850000|2022-06-13 06:47:30|160333.5|160243.5|160325.9|160235.9|160335.4|160245.4|160322.5|160232.5|24
1655102860000|2022-06-13 06:47:40|160324.5|160234.5|160322.1|160232.1|160324.5|160234.5|160314.9|160224.9|34
1655102870000|2022-06-13 06:47:50|160321.5|160231.5|160333|160243|160333|160243|160318.8|160228.8|35
1655102880000|2022-06-13 06:48:00|160331.9|160241.9|160348.5|160258.5|160353.7|160263.7|160331.9|160241.9|37
1655102890000|2022-06-13 06:48:10|160350.7|160260.7|160319.9|160229.9|160352|160262|160311.1|160221.1|34
1655102900000|2022-06-13 06:48:20|160321.1|160231.1|160351.5|160221.5|160355.8|160244|160321.1|160213.9|39
1655102910000|2022-06-13 06:48:30|160344.3|160214.3|160316.7|160226.7|160344.3|160233.6|160303.5|160213.5|36
1655102920000|2022-06-13 06:48:40|160317.6|160227.6|160332.1|160242.1|160336.9|160246.9|160313|160223|39
1655102930000|2022-06-13 06:48:50|160331.1|160241.1|160337.4|160247.4|160337.4|160247.4|160329.8|160239.8|29
1655102940000|2022-06-13 06:49:00|160336.4|160246.4|160313.6|160223.6|160336.4|160246.4|160308.5|160218.5|20
1655102950000|2022-06-13 06:49:10|160308.7|160218.7|160351.5|160221.5|160357.6|160235.6|160308.7|160212.2|39
1655102960000|2022-06-13 06:49:20|160351.2|160221.2|160350.5|160220.5|160357.6|160227.6|160346.9|160216.9|35
1655102970000|2022-06-13 06:49:30|160356.1|160226.1|160342.5|160212.5|160363.9|160233.9|160342.5|160212.5|34
1655102980000|2022-06-13 06:49:40|160338.5|160208.5|160338.9|160208.9|160345.9|160215.9|160332.8|160202.8|33
1655102990000|2022-06-13 06:49:50|160338|160208|160350.4|160260.4|160356.4|160266.4|160329.7|160206.6|29
1655103000000|2022-06-13 06:50:00|160355.1|160265.1|160362.6|160272.6|160369.1|160279.1|160350.2|160260.2|30
1655103010000|2022-06-13 06:50:10|160366.2|160276.2|160362.7|160272.7|160370.7|160280.7|160360.8|160270.8|28
1655103020000|2022-06-13 06:50:20|160359.7|160269.7|160381.9|160251.9|160390.9|160274.7|160333.9|160243.9|37
1655103030000|2022-06-13 06:50:30|160386.8|160256.8|160340.9|160250.9|160386.8|160275.4|160340.9|160250.9|39
1655103040000|2022-06-13 06:50:40|160335.8|160245.8|160327.8|160237.8|160339.2|160249.2|160319.9|160229.9|36
1655103050000|2022-06-13 06:50:50|160333.8|160243.8|160353|160263|160377.6|160264.2|160322.1|160232.1|36
1655103060000|2022-06-13 06:51:00|160349|160259|160377.8|160287.8|160396.6|160292.1|160349|160250.9|37
1655103070000|2022-06-13 06:51:10|160377.3|160287.3|160370.9|160280.9|160380.7|160290.7|160370.4|160280.4|31
1655103080000|2022-06-13 06:51:20|160369.9|160279.9|160367.5|160277.5|160370.1|160280.1|160366.5|160276.5|27
1655103090000|2022-06-13 06:51:30|160367.6|160277.6|160392.1|160302.1|160397|160307|160366.5|160276.5|33
1655103100000|2022-06-13 06:51:40|160395.7|160305.7|160442.2|160352.2|160442.2|160352.2|160377.5|160287.5|33
1655103110000|2022-06-13 06:51:50|160438.7|160348.7|160441.3|160351.3|160443.2|160353.2|160433.7|160343.7|34
1655103120000|2022-06-13 06:52:00|160441.2|160351.2|160429.1|160339.1|160442.9|160352.9|160425|160335|34
1655103130000|2022-06-13 06:52:10|160430.4|160340.4|160426.8|160336.8|160432.9|160342.9|160425.2|160335.2|30
1655103140000|2022-06-13 06:52:20|160429.7|160339.7|160435.4|160345.4|160436.2|160346.2|160424|160334|34
1655103150000|2022-06-13 06:52:30|160435.5|160345.5|160423.7|160333.7|160435.5|160345.5|160421.7|160331.7|33
1655103160000|2022-06-13 06:52:40|160422.4|160332.4|160426.6|160336.6|160431.1|160341.1|160422|160332|29
1655103170000|2022-06-13 06:52:50|160426.8|160336.8|160427.4|160337.4|160429.7|160339.7|160422.5|160332.5|28
1655103180000|2022-06-13 06:53:00|160427.3|160337.3|160424.9|160334.9|160431.5|160341.5|160423.3|160333.3|26
1655103190000|2022-06-13 06:53:10|160423.4|160333.4|160421.2|160331.2|160427.4|160337.4|160421.2|160331.2|27
1655103200000|2022-06-13 06:53:20|160379.3|160289.3|160365.7|160235.7|160379.3|160289.3|160344.5|160232|37
1655103210000|2022-06-13 06:53:30|160364.6|160234.6|160320.6|160230.6|160367.4|160237.4|160319.2|160229.2|27
1655103220000|2022-06-13 06:53:40|160315.1|160225.1|160314.9|160184.9|160327|160225.1|160302.1|160182.3|36
1655103230000|2022-06-13 06:53:50|160312.9|160182.9|160322.1|160192.1|160322.2|160192.2|160312|160182|26
1655103240000|2022-06-13 06:54:00|160322.9|160192.9|160313.9|160223.9|160344.8|160243.9|160312.3|160182.3|31
1655103250000|2022-06-13 06:54:10|160315.7|160225.7|160316.7|160226.7|160321.5|160231.5|160309.2|160219.2|25
1655103260000|2022-06-13 06:54:20|160318.3|160228.3|160306.2|160216.2|160319|160229|160304.7|160214.7|30
1655103270000|2022-06-13 06:54:30|160305.7|160215.7|160320.9|160230.9|160320.9|160230.9|160305.6|160215.6|31
1655103280000|2022-06-13 06:54:40|160321.5|160231.5|160326.2|160236.2|160327|160237|160315.1|160225.1|25
1655103290000|2022-06-13 06:54:50|160325.1|160235.1|160371.7|160281.7|160375.7|160285.7|160325.1|160235.1|33
1655103300000|2022-06-13 06:55:00|160370|160280|160392|160302|160392.8|160302.8|160366.5|160276.5|32
1655103310000|2022-06-13 06:55:10|160391.4|160301.4|160366.8|160276.8|160392.1|160302.1|160361|160271|38
1655103320000|2022-06-13 06:55:20|160367.1|160277.1|160389.9|160299.9|160391.5|160301.5|160365.5|160275.5|34
1655103330000|2022-06-13 06:55:30|160390.6|160300.6|160366|160276|160390.6|160300.6|160365.8|160275.8|32
1655103340000|2022-06-13 06:55:40|160365.7|160275.7|160368|160278|160370|160280|160365.5|160275.5|18
1655103350000|2022-06-13 06:55:50|160367.5|160277.5|160362|160272|160367.7|160277.7|160361.1|160271.1|21
1655103360000|2022-06-13 06:56:00|160362.8|160272.8|160367.2|160277.2|160368.3|160278.3|160362.1|160272.1|27
1655103370000|2022-06-13 06:56:10|160371.2|160281.2|160398.4|160308.4|160403.8|160313.8|160370.6|160280.6|36
1655103380000|2022-06-13 06:56:20|160397.6|160307.6|160403|160313|160411.4|160321.4|160395|160305|30
1655103390000|2022-06-13 06:56:30|160403.3|160313.3|160395|160305|160406.7|160316.7|160391.6|160301.6|29
1655103400000|2022-06-13 06:56:40|160394|160304|160373.9|160283.9|160394.5|160304.5|160370.5|160280.5|18
1655103410000|2022-06-13 06:56:50|160372.3|160282.3|160388.6|160298.6|160396|160306|160364.5|160274.5|34
1655103420000|2022-06-13 06:57:00|160389.2|160299.2|160398.1|160308.1|160400.4|160310.4|160389.2|160299.2|27
1655103430000|2022-06-13 06:57:10|160396.3|160306.3|160402.7|160312.7|160406.6|160316.6|160394.8|160304.8|26
1655103440000|2022-06-13 06:57:20|160415.3|160325.3|160393.1|160303.1|160421|160331|160388.8|160298.8|28
1655103450000|2022-06-13 06:57:30|160391.8|160301.8|160389.8|160299.8|160400.7|160310.7|160385|160295|29
1655103460000|2022-06-13 06:57:40|160384.7|160294.7|160392.4|160302.4|160392.4|160302.4|160384.3|160294.3|25
1655103470000|2022-06-13 06:57:50|160392.1|160302.1|160412.5|160322.5|160415|160325|160388.5|160298.5|25
1655103480000|2022-06-13 06:58:00|160418.6|160328.6|160407|160317|160418.6|160328.6|160407|160317|27
1655103490000|2022-06-13 06:58:10|160407.5|160317.5|160423|160333|160423.4|160333.4|160406|160316|23
1655103500000|2022-06-13 06:58:20|160422|160332|160403.6|160313.6|160424.7|160334.7|160398.3|160308.3|28
1655103510000|2022-06-13 06:58:30|160402|160312|160405.6|160315.6|160405.6|160315.6|160389.1|160299.1|27
1655103520000|2022-06-13 06:58:40|160407.6|160317.6|160405.3|160315.3|160411|160321|160403.6|160313.6|22
1655103530000|2022-06-13 06:58:50|160404.3|160314.3|160404|160314|160406.4|160316.4|160389.3|160299.3|25
1655103540000|2022-06-13 06:59:00|160404.9|160314.9|160400.3|160310.3|160406.3|160316.3|160399.1|160309.1|28
1655103550000|2022-06-13 06:59:10|160400.2|160310.2|160400|160310|160405|160315|160395.4|160305.4|28
1655103560000|2022-06-13 06:59:20|160400.4|160310.4|160400.6|160310.6|160400.7|160310.7|160391.6|160301.6|24
1655103570000|2022-06-13 06:59:30|160401.2|160311.2|160401.9|160311.9|160413.6|160323.6|160401.2|160311.2|23
1655103580000|2022-06-13 06:59:40|160404.7|160314.7|160355.9|160265.9|160404.8|160314.8|160353.9|160263.9|27
1655103590000|2022-06-13 06:59:50|160356.2|160266.2|160352.4|160262.4|160356.2|160266.2|160322.4|160232.4|28
1655103600000|2022-06-13 07:00:00|160357.3|160267.3|160343.2|160253.2|160394.1|160304.1|160343.2|160253.2|27
1655103610000|2022-06-13 07:00:10|160345.6|160255.6|160207.1|160117.1|160358.1|160268.1|160207.1|160117.1|29
1655103620000|2022-06-13 07:00:20|160225.5|160135.5|160228.3|160138.3|160254.1|160164.1|160225.5|160135.5|29
1655103630000|2022-06-13 07:00:30|160229.2|160139.2|160211.6|160121.6|160229.2|160139.2|160205.6|160115.6|28
1655103640000|2022-06-13 07:00:40|160222.3|160132.3|160211.5|160081.5|160240.9|160136|160188.8|160074.8|29
1655103650000|2022-06-13 07:00:50|160211.1|160081.1|160195.9|160065.9|160211.1|160093.3|160175.8|160062.2|27
1655103660000|2022-06-13 07:01:00|160200.3|160070.3|160178.5|160088.5|160201.2|160108.3|160178.5|160068|23
1655103670000|2022-06-13 07:01:10|160180.8|160090.8|160185.8|160095.8|160200.4|160110.4|160180.8|160090.8|29
1655103680000|2022-06-13 07:01:20|160184.1|160094.1|160181.7|160091.7|160184.1|160094.1|160175.5|160085.5|26
1655103690000|2022-06-13 07:01:30|160183.3|160093.3|160250.2|160160.2|160255.6|160165.6|160183.3|160093.3|25
1655103700000|2022-06-13 07:01:40|160268.7|160138.7|160321.7|160231.7|160330.6|160240.6|160243.8|160138.7|26
1655103710000|2022-06-13 07:01:50|160321.1|160231.1|160309.3|160219.3|160323.2|160231.1|160297.4|160187.4|24
1655103720000|2022-06-13 07:02:00|160311.3|160221.3|160296.6|160206.6|160313.5|160223.5|160280.9|160190.9|26
1655103730000|2022-06-13 07:02:10|160293.9|160203.9|160265|160175|160297.6|160207.6|160262.8|160172.8|28
1655103740000|2022-06-13 07:02:20|160268.3|160178.3|160220.9|160130.9|160269.5|160179.5|160218|160128|28
1655103750000|2022-06-13 07:02:30|160222.5|160132.5|160235.5|160145.5|160245.6|160155.6|160215.7|160125.7|28
1655103760000|2022-06-13 07:02:40|160236.2|160146.2|160240.2|160150.2|160241.7|160151.7|160209|160119|29
1655103770000|2022-06-13 07:02:50|160238.3|160148.3|160233|160143|160249.1|160159.1|160231.3|160141.3|28
1655103780000|2022-06-13 07:03:00|160229.5|160139.5|160237.1|160147.1|160242.8|160152.8|160224.3|160134.3|28
1655103790000|2022-06-13 07:03:10|160237.7|160147.7|160230|160140|160237.7|160147.7|160222.7|160132.7|27
1655103800000|2022-06-13 07:03:20|160230.8|160140.8|160243|160153|160243|160153|160226.9|160136.9|26
1655103810000|2022-06-13 07:03:30|160243.7|160153.7|160229|160139|160247.9|160157.9|160214.8|160124.8|29
1655103820000|2022-06-13 07:03:40|160230.2|160140.2|160155.5|160065.5|160231.1|160141.1|160155.5|160065.5|24
1655103830000|2022-06-13 07:03:50|160156.5|160066.5|160188|160098|160191.8|160101.8|160151.8|160061.8|29
1655103840000|2022-06-13 07:04:00|160187.1|160097.1|160181.9|160091.9|160188.1|160098.1|160181.6|160091.6|24
1655103850000|2022-06-13 07:04:10|160180.8|160090.8|160131|160041|160180.8|160090.8|160123.9|160033.9|28
1655103860000|2022-06-13 07:04:20|160128.6|160038.6|160088.9|159998.9|160129.1|160039.1|160080.5|159990.5|27
1655103870000|2022-06-13 07:04:30|160086.3|159996.3|160100.6|160010.6|160106.5|160016.5|160086.3|159996.3|28
1655103880000|2022-06-13 07:04:40|160113.3|160023.3|160113.1|160023.1|160119.9|160029.9|160109.4|160019.4|25
1655103890000|2022-06-13 07:04:50|160116.8|160026.8|160118.7|160028.7|160136.5|160028.7|160093.4|160003.4|28
1655103900000|2022-06-13 07:05:00|160113.2|160023.2|160116.6|160026.6|160129.2|160039.2|160110.4|160020.4|26
1655103910000|2022-06-13 07:05:10|160115|160025|160116.9|160026.9|160135.1|160045.1|160107.6|160017.6|26
1655103920000|2022-06-13 07:05:20|160114.8|160024.8|160078.5|159988.5|160137.2|160047.2|160073.7|159983.7|27
1655103930000|2022-06-13 07:05:30|160079|159989|160070.9|159980.9|160087.6|159997.6|160070.1|159980.1|25
1655103940000|2022-06-13 07:05:40|160077.7|159987.7|160023.8|159933.8|160097.7|160007.7|160018.8|159928.8|25
1655103950000|2022-06-13 07:05:50|160021.3|159931.3|159998.6|159908.6|160022|159932|159980.4|159890.4|22
1655103960000|2022-06-13 07:06:00|160001.3|159911.3|159997.8|159907.8|160003|159913|159996.6|159906.6|27
1655103970000|2022-06-13 07:06:10|159997.6|159907.6|160017.6|159927.6|160019.8|159929.8|159997.6|159907.6|25
1655103980000|2022-06-13 07:06:20|160017.5|159927.5|160011.2|159921.2|160019.3|159929.3|160007.4|159917.4|25
1655103990000|2022-06-13 07:06:30|160011|159921|159981.6|159891.6|160011.8|159921.8|159981|159891|27
1655104000000|2022-06-13 07:06:40|159982.3|159892.3|159927.5|159837.5|159983.4|159893.4|159927.5|159837.5|27
1655104010000|2022-06-13 07:06:50|159917.6|159827.6|159903.3|159813.3|159917.6|159827.6|159900.4|159810.4|28
1655104020000|2022-06-13 07:07:00|159897.4|159807.4|159868.9|159778.9|159905.8|159815.8|159866.5|159776.5|26
1655104030000|2022-06-13 07:07:10|159870.8|159780.8|159883.5|159793.5|159883.5|159793.5|159864.8|159774.8|27
1655104040000|2022-06-13 07:07:20|159879.5|159789.5|159795.4|159705.4|159881.4|159791.4|159795.4|159705.4|26
1655104050000|2022-06-13 07:07:30|159797.1|159707.1|159787.5|159697.5|159815.4|159725.4|159771.4|159681.4|29
1655104060000|2022-06-13 07:07:40|159786.8|159696.8|159779.8|159689.8|159789.8|159699.8|159779.8|159689.8|27
1655104070000|2022-06-13 07:07:50|159778.8|159688.8|159785.6|159695.6|159797.5|159707.5|159769.5|159679.5|27
1655104080000|2022-06-13 07:08:00|159785.8|159695.8|159796.8|159706.8|159800.8|159710.8|159783.5|159693.5|26
1655104090000|2022-06-13 07:08:10|159799.3|159709.3|159792.4|159702.4|159799.5|159709.5|159792.4|159702.4|25
1655104100000|2022-06-13 07:08:20|159794.4|159704.4|159787|159697|159794.4|159704.4|159782.8|159692.8|26
1655104110000|2022-06-13 07:08:30|159787.2|159697.2|159795.9|159705.9|159796.3|159706.3|159785.1|159695.1|25
1655104120000|2022-06-13 07:08:40|159797.2|159707.2|159803.6|159713.6|159804.7|159714.7|159793.3|159703.3|28
1655104130000|2022-06-13 07:08:50|159804.2|159714.2|159799.1|159709.1|159805.3|159715.3|159798.3|159708.3|24
1655104140000|2022-06-13 07:09:00|159797.4|159707.4|159796.4|159706.4|159798.7|159708.7|159789.7|159699.7|25
1655104150000|2022-06-13 07:09:10|159796.9|159706.9|159788.3|159698.3|159799.9|159709.9|159788.3|159698.3|24
1655104160000|2022-06-13 07:09:20|159788.1|159698.1|159811.3|159721.3|159812.2|159722.2|159788.1|159698.1|23
1655104170000|2022-06-13 07:09:30|159810.6|159720.6|159863.1|159773.1|159869.6|159779.6|159810.6|159720.6|26
1655104180000|2022-06-13 07:09:40|159860.1|159770.1|159947.3|159857.3|159947.3|159857.3|159859.2|159769.2|28
1655104190000|2022-06-13 07:09:50|159957|159867|159972.9|159882.9|159977.6|159887.6|159951.6|159861.6|28
1655104200000|2022-06-13 07:10:00|159972.4|159882.4|159955.8|159865.8|159973.7|159883.7|159950.2|159860.2|24
1655104210000|2022-06-13 07:10:10|159975.9|159885.9|159989.3|159899.3|160008.5|159918.5|159975.8|159885.8|27
1655104220000|2022-06-13 07:10:20|159987.2|159897.2|159977.6|159887.6|159988.2|159898.2|159974.9|159884.9|26
1655104230000|2022-06-13 07:10:30|159975.5|159885.5|159897.2|159807.2|159975.5|159885.5|159889.2|159799.2|28
1655104240000|2022-06-13 07:10:40|159898.9|159808.9|159920.7|159830.7|159923.2|159833.2|159896.9|159806.9|28
1655104250000|2022-06-13 07:10:50|159920.2|159830.2|159919.6|159829.6|159920.8|159830.8|159913.3|159823.3|27
1655104260000|2022-06-13 07:11:00|159919.4|159829.4|159980.6|159890.6|159982.3|159892.3|159914.9|159824.9|28
1655104270000|2022-06-13 07:11:10|159981.1|159891.1|160006.4|159916.4|160007.6|159917.6|159978.8|159888.8|29
1655104280000|2022-06-13 07:11:20|160007.1|159917.1|159955.7|159865.7|160007.1|159917.1|159955.7|159865.7|22
1655104290000|2022-06-13 07:11:30|159954.5|159864.5|159988.9|159898.9|160002.1|159912.1|159954.5|159864.5|29
1655104300000|2022-06-13 07:11:40|159990|159900|159964.7|159874.7|159996.7|159906.7|159961.2|159871.2|22
1655104310000|2022-06-13 07:11:50|159967.1|159877.1|159979.3|159889.3|159993.4|159903.4|159967.1|159877.1|23
1655104320000|2022-06-13 07:12:00|159978.6|159888.6|159919.2|159829.2|159978.6|159888.6|159919.2|159829.2|28
1655104330000|2022-06-13 07:12:10|159882.8|159792.8|159864.1|159774.1|159882.8|159792.8|159860.9|159770.9|27
1655104340000|2022-06-13 07:12:20|159861.7|159771.7|159912.2|159822.2|159923.1|159833.1|159861.7|159771.7|28
1655104350000|2022-06-13 07:12:30|159910.5|159820.5|159939.4|159849.4|159939.4|159849.4|159910.5|159820.5|28
1655104360000|2022-06-13 07:12:40|159941.9|159851.9|159929.8|159839.8|159941.9|159851.9|159928.4|159838.4|29
1655104370000|2022-06-13 07:12:50|159930.1|159840.1|159882.8|159792.8|159930.1|159840.1|159880.9|159790.9|27
1655104380000|2022-06-13 07:13:00|159883.3|159793.3|159913.3|159823.3|159913.3|159823.3|159872.3|159782.3|28
1655104390000|2022-06-13 07:13:10|159927.8|159837.8|159927.4|159837.4|159928.6|159838.6|159917.1|159827.1|29
1655104400000|2022-06-13 07:13:20|159930.5|159840.5|159917.9|159827.9|159932.7|159842.7|159916.7|159826.7|28
1655104410000|2022-06-13 07:13:30|159925.6|159835.6|159961|159871|159970.1|159880.1|159925.6|159835.6|28
1655104420000|2022-06-13 07:13:40|159958|159868|159981|159891|159986.5|159896.5|159956.6|159866.6|25
1655104430000|2022-06-13 07:13:50|159983.5|159893.5|159974.4|159884.4|159985.1|159895.1|159971.8|159881.8|27
1655104440000|2022-06-13 07:14:00|159976.2|159886.2|159975.5|159885.5|159992.2|159902.2|159975.5|159885.5|27
1655104450000|2022-06-13 07:14:10|159977.9|159887.9|159945.9|159855.9|159979.1|159889.1|159939.8|159849.8|28
1655104460000|2022-06-13 07:14:20|159943.2|159853.2|159916.1|159826.1|159978.6|159888.6|159916.1|159826.1|28
1655104470000|2022-06-13 07:14:30|159921.8|159831.8|159922.1|159832.1|159940.8|159850.8|159917.1|159827.1|26
1655104480000|2022-06-13 07:14:40|159919.4|159829.4|159921.3|159831.3|159925|159835|159916.5|159826.5|26
1655104490000|2022-06-13 07:14:50|159931.9|159841.9|159977.4|159887.4|159977.4|159887.4|159918.3|159828.3|27
1655104500000|2022-06-13 07:15:00|159980.9|159890.9|159967.2|159877.2|159990.7|159900.7|159965.8|159875.8|27
1655104510000|2022-06-13 07:15:10|159965.9|159875.9|159948.4|159858.4|159965.9|159875.9|159935.8|159845.8|25
1655104520000|2022-06-13 07:15:20|159947.2|159857.2|159949.5|159859.5|159955.2|159865.2|159931.8|159841.8|27
1655104530000|2022-06-13 07:15:30|159950.5|159860.5|159969.7|159879.7|159982|159892|159943.2|159853.2|27
1655104540000|2022-06-13 07:15:40|159969.1|159879.1|159925.8|159835.8|159969.5|159879.5|159915.8|159825.8|28
1655104550000|2022-06-13 07:15:50|159926.8|159836.8|159940.8|159850.8|159953.8|159863.8|159926.6|159836.6|28
1655104560000|2022-06-13 07:16:00|159956.2|159866.2|159921.8|159831.8|159956.2|159866.2|159919.8|159829.8|27
1655104570000|2022-06-13 07:16:10|159922.3|159832.3|159962.5|159872.5|159971.3|159881.3|159915.9|159825.9|28
1655104580000|2022-06-13 07:16:20|159961.4|159871.4|159916.7|159826.7|159961.4|159871.4|159916.7|159826.7|27
1655104590000|2022-06-13 07:16:30|159917.9|159827.9|159995.9|159905.9|159996|159906|159917.2|159827.2|29
1655104600000|2022-06-13 07:16:40|159996.7|159906.7|159972.4|159882.4|159996.7|159906.7|159968.2|159878.2|28
1655104610000|2022-06-13 07:16:50|159973.6|159883.6|159974.3|159884.3|159981.7|159891.7|159965.4|159875.4|29
1655104620000|2022-06-13 07:17:00|159978.1|159888.1|159974.4|159884.4|159997.5|159907.5|159964.1|159874.1|28
1655104630000|2022-06-13 07:17:10|159973.7|159883.7|159982.7|159892.7|159997.7|159907.7|159969.7|159879.7|28
1655104640000|2022-06-13 07:17:20|159977.2|159887.2|160006.8|159916.8|160010.9|159920.9|159972.5|159882.5|27
1655104650000|2022-06-13 07:17:30|160008.5|159918.5|160015.9|159925.9|160027.3|159937.3|160008.5|159918.5|27
1655104660000|2022-06-13 07:17:40|160016.9|159926.9|159980.2|159890.2|160016.9|159926.9|159978.2|159888.2|26
1655104670000|2022-06-13 07:17:50|159974.1|159884.1|159977.6|159887.6|159994.1|159904.1|159968.8|159878.8|26
1655104680000|2022-06-13 07:18:00|159973|159883|159981.3|159891.3|159992.7|159902.7|159970.2|159880.2|29
1655104690000|2022-06-13 07:18:10|159984.5|159894.5|159986.4|159896.4|159989.4|159899.4|159969.4|159879.4|37
1655104700000|2022-06-13 07:18:20|159987.6|159897.6|159978.1|159888.1|159989.8|159899.8|159955.3|159865.3|39
1655104710000|2022-06-13 07:18:30|159987.9|159897.9|159957.7|159867.7|159990.5|159900.5|159957.7|159867.7|39
1655104720000|2022-06-13 07:18:40|159951.8|159861.8|159976.7|159886.7|159980.9|159890.9|159951.8|159861.8|36
1655104730000|2022-06-13 07:18:50|159974.8|159884.8|159976.2|159886.2|159979.8|159889.8|159974|159884|35
1655104740000|2022-06-13 07:19:00|159976.7|159886.7|159981|159891|159989.6|159899.6|159974.6|159884.6|38
1655104750000|2022-06-13 07:19:10|159979.7|159889.7|160076|159986|160084.5|159994.5|159979.7|159889.7|40
1655104760000|2022-06-13 07:19:20|160077.6|159987.6|160088.3|159998.3|160095.3|160005.3|160077.2|159987.2|38
1655104770000|2022-06-13 07:19:30|160087.6|159997.6|160077.1|159987.1|160087.6|159997.6|160072.1|159982.1|35
1655104780000|2022-06-13 07:19:40|160077.3|159987.3|160070.7|159980.7|160100.7|160010.7|160070.7|159980.7|38
1655104790000|2022-06-13 07:19:50|160069|159979|160078.6|159988.6|160109.5|160019.5|160067.9|159977.9|38
1655104800000|2022-06-13 07:20:00|160077.5|159987.5|160067.5|159977.5|160094.5|160004.5|160067.1|159977.1|39
1655104810000|2022-06-13 07:20:10|160067.8|159977.8|160070.5|159980.5|160071.6|159981.6|160064.5|159974.5|36
1655104820000|2022-06-13 07:20:20|160069|159979|160075.6|159985.6|160075.6|159985.6|160069|159979|36
1655104830000|2022-06-13 07:20:30|160076.2|159986.2|160049.3|159959.3|160117.2|160027.2|160046.8|159956.8|37
1655104840000|2022-06-13 07:20:40|160049.5|159959.5|160058.2|159968.2|160065.2|159975.2|160047.1|159957.1|39
1655104850000|2022-06-13 07:20:50|160055.1|159965.1|160062.5|159972.5|160062.5|159972.5|160053.4|159963.4|30
1655104860000|2022-06-13 07:21:00|160063.5|159973.5|160072|159982|160088.7|159998.7|160062.1|159972.1|40
1655104870000|2022-06-13 07:21:10|160072.2|159982.2|160056.3|159966.3|160072.7|159982.7|160030.7|159940.7|37
1655104880000|2022-06-13 07:21:20|160055|159965|160055|159965|160061.3|159971.3|160051.5|159961.5|34
1655104890000|2022-06-13 07:21:30|160054.6|159964.6|160120.2|160030.2|160131.7|160041.7|160054.2|159964.2|33
1655104900000|2022-06-13 07:21:40|160113.6|160023.6|160097.3|160007.3|160113.6|160023.6|160089.8|159999.8|34
1655104910000|2022-06-13 07:21:50|160097.9|160007.9|160115.6|160025.6|160116.8|160026.8|160096.2|160006.2|35
1655104920000|2022-06-13 07:22:00|160124.6|160034.6|160116.4|160026.4|160132.6|160042.6|160114.2|160024.2|38
1655104930000|2022-06-13 07:22:10|160122.5|160032.5|160126.7|160036.7|160137.4|160047.4|160120.9|160030.9|37
1655104940000|2022-06-13 07:22:20|160127.3|160037.3|160108.6|160018.6|160128.6|160038.6|160108.6|160018.6|33
1655104950000|2022-06-13 07:22:30|160110.2|160020.2|160137.7|160047.7|160140.6|160050.6|160108.5|160018.5|37
1655104960000|2022-06-13 07:22:40|160134.7|160044.7|160145.7|160055.7|160156.5|160066.5|160133.4|160043.4|36
1655104970000|2022-06-13 07:22:50|160157.2|160067.2|160157.7|160067.7|160167.6|160077.6|160150.7|160060.7|33
1655104980000|2022-06-13 07:23:00|160154.6|160064.6|160128.8|160038.8|160155.2|160065.2|160125.8|160035.8|35
1655104990000|2022-06-13 07:23:10|160129.3|160039.3|160133.2|160043.2|160139.4|160049.4|160116.8|160026.8|34
1655105000000|2022-06-13 07:23:20|160126.5|160036.5|160096.7|160006.7|160131.9|160041.9|160096.7|160006.7|41
1655105010000|2022-06-13 07:23:30|160087.1|159997.1|160088|159998|160105.8|160015.8|160085.3|159995.3|34
1655105020000|2022-06-13 07:23:40|160087.8|159997.8|160060.3|159970.3|160087.8|159997.8|160060.3|159970.3|27
1655105030000|2022-06-13 07:23:50|160065.8|159975.8|160054.4|159964.4|160065.8|159975.8|160037.3|159947.3|38
1655105040000|2022-06-13 07:24:00|160054.2|159964.2|160047.1|159957.1|160055.2|159965.2|160043.6|159953.6|37
1655105050000|2022-06-13 07:24:10|160046|159956|160049.7|159959.7|160052.9|159962.9|160043.1|159953.1|36
1655105060000|2022-06-13 07:24:20|160048.8|159958.8|160050.9|159960.9|160055.6|159965.6|160042|159952|37
1655105070000|2022-06-13 07:24:30|160050.6|159960.6|160031.3|159941.3|160050.6|159960.6|160014.3|159924.3|37
1655105080000|2022-06-13 07:24:40|160030.9|159940.9|160055.2|159965.2|160055.2|159965.2|160018|159928|33
1655105090000|2022-06-13 07:24:50|160059.4|159969.4|160080.9|159990.9|160108.3|160018.3|160059.4|159969.4|36
1655105100000|2022-06-13 07:25:00|160079.9|159989.9|160092.9|160002.9|160098.2|160008.2|160079.4|159989.4|38
1655105110000|2022-06-13 07:25:10|160090.7|160000.7|160126|160036|160138.8|160048.8|160090.7|160000.7|38
1655105120000|2022-06-13 07:25:20|160128.2|160038.2|160064.6|159974.6|160130.5|160040.5|160041.4|159951.4|39
1655105130000|2022-06-13 07:25:30|160070.6|159980.6|160090|160000|160095.6|160005.6|160060.8|159970.8|39
1655105140000|2022-06-13 07:25:40|160095|160005|160108.3|160018.3|160115|160025|160085.7|159995.7|35
1655105150000|2022-06-13 07:25:50|160106.6|160016.6|160086.7|159996.7|160116.1|160026.1|160086.7|159996.7|38
1655105160000|2022-06-13 07:26:00|160087.9|159997.9|160112.4|160022.4|160125.8|160035.8|160087.9|159997.9|36
1655105170000|2022-06-13 07:26:10|160114.8|160024.8|160126.8|160036.8|160128.8|160038.8|160092.2|160002.2|38
1655105180000|2022-06-13 07:26:20|160127.1|160037.1|160158.5|160068.5|160162.8|160072.8|160124.4|160034.4|36
1655105190000|2022-06-13 07:26:30|160161.7|160071.7|160163.6|160073.6|160166.4|160076.4|160154.6|160064.6|34
1655105200000|2022-06-13 07:26:40|160166.5|160076.5|160253.5|160163.5|160258.8|160168.8|160162.4|160072.4|36
1655105210000|2022-06-13 07:26:50|160249.6|160159.6|160275.4|160185.4|160275.4|160185.4|160249.4|160159.4|38
1655105220000|2022-06-13 07:27:00|160275.3|160185.3|160292.7|160202.7|160292.7|160202.7|160268|160178|38
1655105230000|2022-06-13 07:27:10|160296.7|160206.7|160316.8|160226.8|160317.5|160227.5|160295.4|160205.4|37
1655105240000|2022-06-13 07:27:20|160320.7|160230.7|160308|160218|160320.7|160230.7|160298.2|160208.2|39
1655105250000|2022-06-13 07:27:30|160307.4|160217.4|160315.9|160225.9|160315.9|160225.9|160304.3|160214.3|32
1655105260000|2022-06-13 07:27:40|160320.1|160230.1|160314.1|160224.1|160322.5|160232.5|160312.4|160222.4|33
1655105270000|2022-06-13 07:27:50|160313.9|160223.9|160283.4|160193.4|160313.9|160223.9|160281.3|160191.3|28
1655105280000|2022-06-13 07:28:00|160284.3|160194.3|160316.4|160226.4|160316.4|160226.4|160284|160194|36
1655105290000|2022-06-13 07:28:10|160316.3|160226.3|160334.4|160244.4|160344.4|160254.4|160311.6|160221.6|38
1655105300000|2022-06-13 07:28:20|160336|160246|160326.7|160236.7|160336|160246|160325.5|160235.5|32
1655105310000|2022-06-13 07:28:30|160327.6|160237.6|160201|160111|160327.6|160237.6|160193.6|160103.6|36
1655105320000|2022-06-13 07:28:40|160198.8|160108.8|160236.3|160146.3|160237.2|160147.2|160190.2|160100.2|34
1655105330000|2022-06-13 07:28:50|160236.7|160146.7|160276.9|160186.9|160276.9|160186.9|160235.5|160145.5|31
1655105340000|2022-06-13 07:29:00|160281.2|160191.2|160283.9|160193.9|160286.6|160196.6|160281.2|160191.2|31
1655105350000|2022-06-13 07:29:10|160285.7|160195.7|160266.6|160176.6|160290.2|160200.2|160266|160176|33
1655105360000|2022-06-13 07:29:20|160267.8|160177.8|160268.4|160178.4|160271.8|160181.8|160264.6|160174.6|30
1655105370000|2022-06-13 07:29:30|160269.4|160179.4|160266.2|160176.2|160272.1|160182.1|160265.7|160175.7|28
1655105380000|2022-06-13 07:29:40|160266.9|160176.9|160277.1|160187.1|160277.1|160187.1|160264.9|160174.9|29
1655105390000|2022-06-13 07:29:50|160275.6|160185.6|160259.1|160169.1|160275.6|160185.6|160257.6|160167.6|33
1655105400000|2022-06-13 07:30:00|160257.9|160167.9|160264.9|160174.9|160278.4|160188.4|160257.9|160167.9|20
1655105410000|2022-06-13 07:30:10|160265.2|160175.2|160266.2|160176.2|160266.5|160176.5|160254.9|160164.9|33
1655105420000|2022-06-13 07:30:20|160263.7|160173.7|160273.5|160183.5|160276|160186|160263.7|160173.7|35
1655105430000|2022-06-13 07:30:30|160273|160183|160267.9|160177.9|160273|160183|160264.2|160174.2|24
1655105440000|2022-06-13 07:30:40|160268.7|160178.7|160273|160183|160275.7|160185.7|160266.5|160176.5|16
1655105450000|2022-06-13 07:30:50|160272.7|160182.7|160267.1|160177.1|160272.7|160182.7|160266|160176|20
1655105460000|2022-06-13 07:31:00|160267.2|160177.2|160303.2|160213.2|160307|160217|160267.2|160177.2|24
1655105470000|2022-06-13 07:31:10|160302.9|160212.9|160304|160214|160309|160219|160302.9|160212.9|21
1655105480000|2022-06-13 07:31:20|160303.9|160213.9|160307.7|160217.7|160307.7|160217.7|160303.6|160213.6|22
1655105490000|2022-06-13 07:31:30|160308|160218|160343.9|160253.9|160360.2|160270.2|160308|160218|30
1655105500000|2022-06-13 07:31:40|160343.7|160253.7|160344.5|160254.5|160361|160271|160341.5|160251.5|33
1655105510000|2022-06-13 07:31:50|160343.6|160253.6|160341.2|160251.2|160349.6|160259.6|160340.8|160250.8|31
1655105520000|2022-06-13 07:32:00|160342.5|160252.5|160383.4|160293.4|160387.6|160297.6|160340.1|160250.1|34
1655105530000|2022-06-13 07:32:10|160381.8|160291.8|160367.9|160277.9|160382.6|160292.6|160343.4|160253.4|36
1655105540000|2022-06-13 07:32:20|160365.9|160275.9|160368.3|160278.3|160368.3|160278.3|160360.6|160270.6|31
1655105550000|2022-06-13 07:32:30|160367.6|160277.6|160371.7|160281.7|160371.7|160281.7|160357.8|160267.8|36
1655105560000|2022-06-13 07:32:40|160370.4|160280.4|160395.3|160305.3|160403.4|160313.4|160369.5|160279.5|36
1655105570000|2022-06-13 07:32:50|160397.8|160307.8|160404.8|160314.8|160404.8|160314.8|160393.6|160303.6|38
1655105580000|2022-06-13 07:33:00|160405.2|160315.2|160398.6|160308.6|160408.6|160318.6|160397.5|160307.5|29
1655105590000|2022-06-13 07:33:10|160398.5|160308.5|160419.6|160329.6|160422.7|160332.7|160398.5|160308.5|37
1655105600000|2022-06-13 07:33:20|160420.9|160330.9|160443.7|160353.7|160447.2|160357.2|160416.2|160326.2|37
1655105610000|2022-06-13 07:33:30|160444.3|160354.3|160426.7|160336.7|160444.3|160354.3|160422.2|160332.2|33
1655105620000|2022-06-13 07:33:40|160428.1|160338.1|160373.2|160283.2|160430.1|160340.1|160372.3|160282.3|25
1655105630000|2022-06-13 07:33:50|160346.9|160256.9|160360.9|160270.9|160361.6|160271.6|160318.3|160228.3|39
1655105640000|2022-06-13 07:34:00|160364.5|160274.5|160400.8|160310.8|160400.8|160310.8|160361.8|160271.8|36
1655105650000|2022-06-13 07:34:10|160398.7|160308.7|160361.5|160271.5|160404.3|160314.3|160361.5|160271.5|28
1655105660000|2022-06-13 07:34:20|160363.7|160273.7|160362.4|160272.4|160391|160301|160338.5|160248.5|34
1655105670000|2022-06-13 07:34:30|160361.4|160271.4|160386.9|160296.9|160390.4|160300.4|160359.8|160269.8|32
1655105680000|2022-06-13 07:34:40|160384.1|160294.1|160391.9|160301.9|160392.2|160302.2|160384.1|160294.1|36
1655105690000|2022-06-13 07:34:50|160388.7|160298.7|160410.1|160320.1|160425.4|160335.4|160385.4|160295.4|38
1655105700000|2022-06-13 07:35:00|160406.2|160316.2|160403.7|160313.7|160409|160319|160394.3|160304.3|35
1655105710000|2022-06-13 07:35:10|160405|160315|160396.4|160306.4|160405|160315|160393.7|160303.7|32
1655105720000|2022-06-13 07:35:20|160396.6|160306.6|160410.8|160320.8|160415.5|160325.5|160384.8|160294.8|33
1655105730000|2022-06-13 07:35:30|160410.3|160320.3|160442.3|160352.3|160449|160359|160405.2|160315.2|39
1655105740000|2022-06-13 07:35:40|160443.8|160353.8|160413.9|160323.9|160451.1|160361.1|160411.8|160321.8|35
1655105750000|2022-06-13 07:35:50|160417.3|160327.3|160427.5|160337.5|160441.3|160351.3|160410.6|160320.6|36
1655105760000|2022-06-13 07:36:00|160427.6|160337.6|160436.7|160346.7|160439.2|160349.2|160416.1|160326.1|38
1655105770000|2022-06-13 07:36:10|160425.5|160335.5|160435.3|160345.3|160437.2|160347.2|160419.2|160329.2|37
1655105780000|2022-06-13 07:36:20|160438.4|160348.4|160440.6|160350.6|160442.9|160352.9|160423.1|160333.1|38
1655105790000|2022-06-13 07:36:30|160437.8|160347.8|160510.3|160420.3|160510.3|160420.3|160426.1|160336.1|39
1655105800000|2022-06-13 07:36:40|160503.1|160413.1|160490.3|160400.3|160511|160421|160485.1|160395.1|39
1655105810000|2022-06-13 07:36:50|160494.1|160404.1|160491.2|160401.2|160494.8|160404.8|160487.8|160397.8|34
1655105820000|2022-06-13 07:37:00|160495|160405|160488.5|160398.5|160496.4|160406.4|160484.8|160394.8|27
1655105830000|2022-06-13 07:37:10|160489.4|160399.4|160482.1|160392.1|160489.6|160399.6|160468.2|160378.2|30
1655105840000|2022-06-13 07:37:20|160483.7|160393.7|160473|160383|160484.6|160394.6|160457.7|160367.7|39
1655105850000|2022-06-13 07:37:30|160471.9|160381.9|160454.6|160364.6|160471.9|160381.9|160451.5|160361.5|36
1655105860000|2022-06-13 07:37:40|160454.4|160364.4|160463.4|160373.4|160470.8|160380.8|160451.2|160361.2|36
1655105870000|2022-06-13 07:37:50|160469.8|160379.8|160455.5|160365.5|160471.6|160381.6|160449.2|160359.2|37
1655105880000|2022-06-13 07:38:00|160459.6|160369.6|160467|160377|160477.7|160387.7|160456.8|160366.8|37
1655105890000|2022-06-13 07:38:10|160466.5|160376.5|160493.3|160403.3|160493.3|160403.3|160463|160373|28
1655105900000|2022-06-13 07:38:20|160488.6|160398.6|160511.3|160421.3|160511.3|160421.3|160486.5|160396.5|30
1655105910000|2022-06-13 07:38:30|160506.8|160416.8|160505.1|160415.1|160508.4|160418.4|160497.9|160407.9|36
1655105920000|2022-06-13 07:38:40|160512.4|160422.4|160505.3|160415.3|160512.4|160422.4|160499.6|160409.6|31
1655105930000|2022-06-13 07:38:50|160506.4|160416.4|160513.3|160423.3|160514.6|160424.6|160505.2|160415.2|24
1655105940000|2022-06-13 07:39:00|160514.2|160424.2|160643.5|160553.5|160661.9|160571.9|160514.2|160424.2|33
1655105950000|2022-06-13 07:39:10|160643.1|160553.1|160630.1|160540.1|160643.2|160553.2|160626.3|160536.3|39
1655105960000|2022-06-13 07:39:20|160628.8|160538.8|160640.5|160550.5|160642.7|160552.7|160628.8|160538.8|34
1655105970000|2022-06-13 07:39:30|160639.9|160549.9|160612.6|160522.6|160639.9|160549.9|160611.9|160521.9|31
1655105980000|2022-06-13 07:39:40|160607.4|160517.4|160633.7|160543.7|160636.8|160546.8|160603.8|160513.8|32
1655105990000|2022-06-13 07:39:50|160633.6|160543.6|160618.6|160528.6|160635.4|160545.4|160618.6|160528.6|28
1655106000000|2022-06-13 07:40:00|160618.3|160528.3|160602.9|160512.9|160624.4|160534.4|160583.2|160493.2|34
1655106010000|2022-06-13 07:40:10|160596.7|160506.7|160598.2|160508.2|160604.4|160514.4|160590.8|160500.8|30
1655106020000|2022-06-13 07:40:20|160598.1|160508.1|160625.3|160535.3|160629.6|160539.6|160595.3|160505.3|28
1655106030000|2022-06-13 07:40:30|160628.6|160538.6|160622|160532|160628.6|160538.6|160610.3|160520.3|29
1655106040000|2022-06-13 07:40:40|160625.7|160535.7|160625.9|160535.9|160628.8|160538.8|160611.3|160521.3|22
1655106050000|2022-06-13 07:40:50|160628|160538|160617.3|160527.3|160628|160538|160614.7|160524.7|20
1655106060000|2022-06-13 07:41:00|160616.7|160526.7|160605.5|160515.5|160626.8|160536.8|160605.5|160515.5|31
1655106070000|2022-06-13 07:41:10|160605.8|160515.8|160575|160485|160611.8|160521.8|160574.4|160484.4|40
1655106080000|2022-06-13 07:41:20|160573.8|160483.8|160600.6|160510.6|160605.6|160515.6|160573.8|160483.8|37
1655106090000|2022-06-13 07:41:30|160599.5|160509.5|160596.5|160506.5|160606.2|160516.2|160593.6|160503.6|36
1655106100000|2022-06-13 07:41:40|160597.8|160507.8|160608.4|160518.4|160610.2|160520.2|160597.8|160507.8|34
1655106110000|2022-06-13 07:41:50|160608.5|160518.5|160620.2|160530.2|160621.3|160531.3|160607.5|160517.5|27
1655106120000|2022-06-13 07:42:00|160621.9|160531.9|160616|160526|160621.9|160531.9|160612.2|160522.2|24
1655106130000|2022-06-13 07:42:10|160617.4|160527.4|160614.6|160524.6|160621.5|160531.5|160612.5|160522.5|22
1655106140000|2022-06-13 07:42:20|160614.3|160524.3|160617.6|160527.6|160619.8|160529.8|160611.5|160521.5|19
1655106150000|2022-06-13 07:42:30|160614.6|160524.6|160617.5|160527.5|160623.1|160533.1|160613.9|160523.9|28
1655106160000|2022-06-13 07:42:40|160616.2|160526.2|160635.3|160545.3|160640|160550|160616.2|160526.2|34
1655106170000|2022-06-13 07:42:50|160635.9|160545.9|160691.7|160601.7|160701.2|160611.2|160635.8|160545.8|31
1655106180000|2022-06-13 07:43:00|160699|160609|160687.1|160597.1|160699|160609|160685.4|160595.4|18
1655106190000|2022-06-13 07:43:10|160688.1|160598.1|160672.1|160582.1|160689.3|160599.3|160666.5|160576.5|17
1655106200000|2022-06-13 07:43:20|160673.7|160583.7|160700|160610|160700|160610|160673.3|160583.3|21
1655106210000|2022-06-13 07:43:30|160706|160616|160721|160631|160728.4|160638.4|160681.5|160591.5|36
1655106220000|2022-06-13 07:43:40|160724.1|160634.1|160713.1|160623.1|160732.9|160642.9|160710.8|160620.8|33
1655106230000|2022-06-13 07:43:50|160710.4|160620.4|160728.4|160638.4|160728.4|160638.4|160696|160606|25
1655106240000|2022-06-13 07:44:00|160734.1|160644.1|160761.7|160671.7|160789|160699|160726.8|160636.8|31
1655106250000|2022-06-13 07:44:10|160763.6|160673.6|160769.3|160679.3|160772.9|160682.9|160760.6|160670.6|21
1655106260000|2022-06-13 07:44:20|160767.5|160677.5|160823.3|160733.3|160827.3|160737.3|160764.8|160674.8|28
1655106270000|2022-06-13 07:44:30|160825.2|160735.2|160830|160740|160837.5|160747.5|160814.2|160724.2|32
1655106280000|2022-06-13 07:44:40|160829.8|160739.8|160841|160751|160841|160751|160819.3|160729.3|30
1655106290000|2022-06-13 07:44:50|160844|160754|160854.4|160764.4|160888.4|160798.4|160833.7|160743.7|27
1655106300000|2022-06-13 07:45:00|160855.5|160765.5|160887.6|160797.6|160887.6|160797.6|160852.9|160762.9|33
1655106310000|2022-06-13 07:45:10|160884.2|160794.2|160877.7|160787.7|160884.4|160794.4|160869.5|160779.5|34
1655106320000|2022-06-13 07:45:20|160876.5|160786.5|160785.2|160695.2|160880.8|160790.8|160779.1|160689.1|38
1655106330000|2022-06-13 07:45:30|160785.4|160695.4|160813.9|160723.9|160813.9|160723.9|160785.4|160695.4|31
1655106340000|2022-06-13 07:45:40|160815.2|160725.2|160862.9|160772.9|160870.1|160780.1|160814.8|160724.8|30
1655106350000|2022-06-13 07:45:50|160862|160772|160830.1|160740.1|160868.6|160778.6|160821.6|160731.6|31
1655106360000|2022-06-13 07:46:00|160820.7|160730.7|160817.2|160727.2|160833.2|160743.2|160814.4|160724.4|26
1655106370000|2022-06-13 07:46:10|160816.7|160726.7|160789|160699|160817.7|160727.7|160772.3|160682.3|32
1655106380000|2022-06-13 07:46:20|160787.4|160697.4|160766.3|160676.3|160787.4|160697.4|160733.2|160643.2|36
1655106390000|2022-06-13 07:46:30|160766.5|160676.5|160764.3|160674.3|160773.5|160683.5|160738.6|160648.6|37
1655106400000|2022-06-13 07:46:40|160768.1|160678.1|160802.6|160712.6|160818.1|160728.1|160767.2|160677.2|38
1655106410000|2022-06-13 07:46:50|160802.5|160712.5|160794.3|160704.3|160803.3|160713.3|160782.8|160692.8|36
1655106420000|2022-06-13 07:47:00|160795.2|160705.2|160794.3|160704.3|160800.6|160710.6|160792|160702|36
1655106430000|2022-06-13 07:47:10|160794.1|160704.1|160789.7|160699.7|160794.1|160704.1|160785.8|160695.8|36
1655106440000|2022-06-13 07:47:20|160790.4|160700.4|160779.7|160689.7|160794.4|160704.4|160776.2|160686.2|36
1655106450000|2022-06-13 07:47:30|160775.9|160685.9|160776.8|160686.8|160793.1|160703.1|160758.1|160668.1|33
1655106460000|2022-06-13 07:47:40|160769.6|160679.6|160763.9|160673.9|160777.1|160687.1|160759.6|160669.6|29
1655106470000|2022-06-13 07:47:50|160764.3|160674.3|160683.8|160593.8|160769.2|160679.2|160683.8|160593.8|35
1655106480000|2022-06-13 07:48:00|160691.5|160601.5|160698.1|160608.1|160702.7|160612.7|160688.9|160598.9|36
1655106490000|2022-06-13 07:48:10|160703.5|160613.5|160719.6|160629.6|160725.7|160635.7|160692.3|160602.3|38
1655106500000|2022-06-13 07:48:20|160719.8|160629.8|160745.9|160655.9|160747.4|160657.4|160718.1|160628.1|39
1655106510000|2022-06-13 07:48:30|160741.5|160651.5|160744.1|160654.1|160749.7|160659.7|160735.8|160645.8|38
1655106520000|2022-06-13 07:48:40|160743.9|160653.9|160744.8|160654.8|160747.5|160657.5|160735.4|160645.4|39
1655106530000|2022-06-13 07:48:50|160746.5|160656.5|160784.3|160694.3|160787.3|160697.3|160746.5|160656.5|39
1655106540000|2022-06-13 07:49:00|160774.9|160684.9|160782.5|160692.5|160784|160694|160761.2|160671.2|40
1655106550000|2022-06-13 07:49:10|160782.6|160692.6|160778.8|160688.8|160785.4|160695.4|160771.7|160681.7|37
1655106560000|2022-06-13 07:49:20|160789.2|160699.2|160783.6|160693.6|160789.5|160699.5|160776.5|160686.5|34
1655106570000|2022-06-13 07:49:30|160785.4|160695.4|160781.1|160691.1|160785.4|160695.4|160770.8|160680.8|32
1655106580000|2022-06-13 07:49:40|160775.6|160685.6|160747.8|160657.8|160779.7|160689.7|160741.7|160651.7|31
1655106590000|2022-06-13 07:49:50|160741.2|160651.2|160729.7|160639.7|160768.2|160678.2|160724.2|160634.2|30
1655106600000|2022-06-13 07:50:00|160731|160641|160728.1|160638.1|160734.8|160644.8|160724.9|160634.9|21
1655106610000|2022-06-13 07:50:10|160729.7|160639.7|160723.7|160633.7|160737.3|160647.3|160714.4|160624.4|28
1655106620000|2022-06-13 07:50:20|160724.7|160634.7|160725.6|160635.6|160726.3|160636.3|160720.8|160630.8|29
1655106630000|2022-06-13 07:50:30|160727.7|160637.7|160725.2|160635.2|160729.1|160639.1|160720.5|160630.5|25
1655106640000|2022-06-13 07:50:40|160724|160634|160723.5|160633.5|160732.3|160642.3|160717.7|160627.7|27
1655106650000|2022-06-13 07:50:50|160723|160633|160719.9|160629.9|160724.6|160634.6|160718.9|160628.9|21
1655106660000|2022-06-13 07:51:00|160724|160634|160729.1|160639.1|160737.6|160647.6|160723.3|160633.3|28
1655106670000|2022-06-13 07:51:10|160729|160639|160731.1|160641.1|160731.1|160641.1|160720.7|160630.7|22
1655106680000|2022-06-13 07:51:20|160730.2|160640.2|160729.8|160639.8|160732.8|160642.8|160725.2|160635.2|10
1655106690000|2022-06-13 07:51:30|160726.2|160636.2|160725|160635|160734.1|160644.1|160725|160635|15
1655106700000|2022-06-13 07:51:40|160721.4|160631.4|160722.2|160632.2|160728.6|160638.6|160705.7|160615.7|28
1655106710000|2022-06-13 07:51:50|160713|160623|160719.1|160629.1|160727.1|160637.1|160713|160623|10
1655106720000|2022-06-13 07:52:00|160718.7|160628.7|160718.7|160628.7|160725.8|160635.8|160715.8|160625.8|28
1655106730000|2022-06-13 07:52:10|160718.6|160628.6|160724.1|160634.1|160724.1|160634.1|160706|160616|26
1655106740000|2022-06-13 07:52:20|160722.9|160632.9|160779.6|160689.6|160790|160700|160718.9|160628.9|30
1655106750000|2022-06-13 07:52:30|160783.9|160693.9|160852.3|160762.3|160862.4|160772.4|160772.2|160682.2|38
1655106760000|2022-06-13 07:52:40|160853.2|160763.2|160776.2|160686.2|160853.2|160763.2|160769.5|160679.5|37
1655106770000|2022-06-13 07:52:50|160775.8|160685.8|160772.9|160682.9|160789.6|160699.6|160769.4|160679.4|36
1655106780000|2022-06-13 07:53:00|160775.1|160685.1|160767.8|160677.8|160777.9|160687.9|160751.3|160661.3|28
1655106790000|2022-06-13 07:53:10|160771.8|160681.8|160779.2|160689.2|160779.2|160689.2|160762.6|160672.6|28
1655106800000|2022-06-13 07:53:20|160777.9|160687.9|160770.6|160680.6|160778.6|160688.6|160769.2|160679.2|17
1655106810000|2022-06-13 07:53:30|160768.3|160678.3|160797.9|160707.9|160797.9|160707.9|160768.3|160678.3|33
1655106820000|2022-06-13 07:53:40|160796.3|160706.3|160788.6|160698.6|160797.1|160707.1|160786|160696|38
1655106830000|2022-06-13 07:53:50|160788.8|160698.8|160793.5|160703.5|160793.5|160703.5|160787.7|160697.7|32
1655106840000|2022-06-13 07:54:00|160794|160704|160795|160705|160796.4|160706.4|160783.6|160693.6|33
1655106850000|2022-06-13 07:54:10|160794.4|160704.4|160801.4|160711.4|160801.4|160711.4|160788.6|160698.6|37
1655106860000|2022-06-13 07:54:20|160800.7|160710.7|160797.9|160707.9|160804.7|160714.7|160795.8|160705.8|33
1655106870000|2022-06-13 07:54:30|160797.2|160707.2|160799.3|160709.3|160803.1|160713.1|160797.2|160707.2|27
1655106880000|2022-06-13 07:54:40|160798.6|160708.6|160801.6|160711.6|160802.1|160712.1|160794.7|160704.7|25
1655106890000|2022-06-13 07:54:50|160801.7|160711.7|160831.2|160741.2|160836.6|160746.6|160801.7|160711.7|33
1655106900000|2022-06-13 07:55:00|160836.9|160746.9|160859.8|160769.8|160868|160778|160834.1|160744.1|39
1655106910000|2022-06-13 07:55:10|160867.9|160777.9|160877.3|160787.3|160881.8|160791.8|160865.4|160775.4|40
1655106920000|2022-06-13 07:55:20|160877.8|160787.8|160824.2|160734.2|160877.8|160787.8|160809.7|160719.7|35
1655106930000|2022-06-13 07:55:30|160826.3|160736.3|160842.5|160752.5|160844.6|160754.6|160826.3|160736.3|35
1655106940000|2022-06-13 07:55:40|160842.2|160752.2|160831.7|160741.7|160842.2|160752.2|160829|160739|36
1655106950000|2022-06-13 07:55:50|160834.3|160744.3|160831.4|160741.4|160838.1|160748.1|160825.3|160735.3|36
1655106960000|2022-06-13 07:56:00|160826.3|160736.3|160802.2|160712.2|160827.5|160737.5|160787.6|160697.6|31
1655106970000|2022-06-13 07:56:10|160799.7|160709.7|160793.2|160703.2|160799.7|160709.7|160785.5|160695.5|27
1655106980000|2022-06-13 07:56:20|160793.7|160703.7|160787.4|160697.4|160794.8|160704.8|160786.5|160696.5|19
1655106990000|2022-06-13 07:56:30|160787.5|160697.5|160793.4|160703.4|160802.8|160712.8|160785.8|160695.8|30
1655107000000|2022-06-13 07:56:40|160794.8|160704.8|160798|160708|160799.3|160709.3|160794.8|160704.8|18
1655107010000|2022-06-13 07:56:50|160796.1|160706.1|160793.7|160703.7|160802.8|160712.8|160789.4|160699.4|28
1655107020000|2022-06-13 07:57:00|160796.5|160706.5|160797|160707|160801.4|160711.4|160788.5|160698.5|22
1655107030000|2022-06-13 07:57:10|160792.5|160702.5|160798.9|160708.9|160799.1|160709.1|160787.1|160697.1|20
1655107040000|2022-06-13 07:57:20|160794.3|160704.3|160791.4|160701.4|160798|160708|160785.9|160695.9|24
1655107050000|2022-06-13 07:57:30|160790.6|160700.6|160811.6|160721.6|160812|160722|160789|160699|28
1655107060000|2022-06-13 07:57:40|160812.7|160722.7|160798.7|160708.7|160812.7|160722.7|160790.8|160700.8|27
1655107070000|2022-06-13 07:57:50|160802.4|160712.4|160800.8|160710.8|160805|160715|160796.1|160706.1|27
1655107080000|2022-06-13 07:58:00|160799.9|160709.9|160797.4|160707.4|160800.3|160710.3|160791.9|160701.9|27
1655107090000|2022-06-13 07:58:10|160797.6|160707.6|160803.1|160713.1|160815.6|160725.6|160794.5|160704.5|30
1655107100000|2022-06-13 07:58:20|160804.4|160714.4|160801.7|160711.7|160804.4|160714.4|160795.5|160705.5|29
1655107110000|2022-06-13 07:58:30|160802.1|160712.1|160809.8|160719.8|160809.8|160719.8|160789.4|160699.4|28
1655107120000|2022-06-13 07:58:40|160813.8|160723.8|160820.1|160730.1|160821.5|160731.5|160811.5|160721.5|31
1655107130000|2022-06-13 07:58:50|160820.6|160730.6|160811.7|160721.7|160820.6|160730.6|160811|160721|28
1655107140000|2022-06-13 07:59:00|160811.3|160721.3|160809.5|160719.5|160811.8|160721.8|160804.7|160714.7|29
1655107150000|2022-06-13 07:59:10|160809.8|160719.8|160811.8|160721.8|160813.7|160723.7|160809.8|160719.8|14
1655107160000|2022-06-13 07:59:20|160812.7|160722.7|160811|160721|160813.8|160723.8|160811|160721|15
1655107170000|2022-06-13 07:59:30|160811.5|160721.5|160815|160725|160819.9|160729.9|160808.8|160718.8|22
1655107180000|2022-06-13 07:59:40|160814.5|160724.5|160812.9|160722.9|160814.5|160724.5|160806.6|160716.6|27
1655107190000|2022-06-13 07:59:50|160812.1|160722.1|160812|160722|160814.7|160724.7|160809.5|160719.5|20
1655107200000|2022-06-13 08:00:00|160812.1|160722.1|160846.4|160756.4|160854.6|160764.6|160812.1|160722.1|40
1655107210000|2022-06-13 08:00:10|160848.4|160758.4|160886.9|160796.9|160888.1|160798.1|160846|160756|40
1655107220000|2022-06-13 08:00:20|160889.1|160799.1|160927.7|160837.7|160933|160843|160889.1|160799.1|37
1655107230000|2022-06-13 08:00:30|160927.6|160837.6|160928|160838|160930.1|160840.1|160926.9|160836.9|28
1655107240000|2022-06-13 08:00:40|160928.7|160838.7|160928.1|160838.1|160928.7|160838.7|160923.6|160833.6|21
1655107250000|2022-06-13 08:00:50|160928.7|160838.7|160925.6|160835.6|160929.2|160839.2|160923.3|160833.3|30
1655107260000|2022-06-13 08:01:00|160929.9|160839.9|160929.2|160839.2|160933.9|160843.9|160924.7|160834.7|30
1655107270000|2022-06-13 08:01:10|160935.1|160845.1|160929.1|160839.1|160935.4|160845.4|160925.1|160835.1|26
1655107280000|2022-06-13 08:01:20|160928.7|160838.7|160934.5|160844.5|160937.2|160847.2|160927.3|160837.3|34
1655107290000|2022-06-13 08:01:30|160933.9|160843.9|160943.8|160853.8|160946.6|160856.6|160932|160842|36
1655107300000|2022-06-13 08:01:40|160939.2|160849.2|160936|160846|160941.2|160851.2|160928.9|160838.9|34
1655107310000|2022-06-13 08:01:50|160934.7|160844.7|160935|160845|160945.2|160855.2|160930|160840|35
1655107320000|2022-06-13 08:02:00|160934.4|160844.4|160941.7|160851.7|160941.7|160851.7|160932.3|160842.3|37
1655107330000|2022-06-13 08:02:10|160940.4|160850.4|160941.6|160851.6|160946|160856|160939.1|160849.1|38
1655107340000|2022-06-13 08:02:20|160940.8|160850.8|160939.3|160849.3|160947.9|160857.9|160938.7|160848.7|37
1655107350000|2022-06-13 08:02:30|160940.7|160850.7|160938.7|160848.7|160948.4|160858.4|160936.7|160846.7|35
1655107360000|2022-06-13 08:02:40|160939.9|160849.9|160938.3|160848.3|160947.5|160857.5|160937.7|160847.7|36
1655107370000|2022-06-13 08:02:50|160936.8|160846.8|160942.6|160852.6|160944.6|160854.6|160936.8|160846.8|30
1655107380000|2022-06-13 08:03:00|160941.9|160851.9|160944.1|160854.1|160944.1|160854.1|160938.4|160848.4|25
1655107390000|2022-06-13 08:03:10|160944|160854|160940.8|160850.8|160944.5|160854.5|160935.5|160845.5|32
1655107400000|2022-06-13 08:03:20|160940.9|160850.9|160947.8|160857.8|160951.9|160861.9|160940.9|160850.9|38
1655107410000|2022-06-13 08:03:30|160948|160858|160979.6|160889.6|160985.2|160895.2|160947.7|160857.7|40
1655107420000|2022-06-13 08:03:40|160975.1|160885.1|160969.4|160879.4|160982.3|160892.3|160965.9|160875.9|35
1655107430000|2022-06-13 08:03:50|160977.6|160887.6|160966.6|160876.6|160977.6|160887.6|160966.6|160876.6|31
1655107440000|2022-06-13 08:04:00|160969.7|160879.7|160968.5|160878.5|160969.8|160879.8|160966.5|160876.5|24
1655107450000|2022-06-13 08:04:10|160969.2|160879.2|160966.2|160876.2|160975.5|160885.5|160966.1|160876.1|22
1655107460000|2022-06-13 08:04:20|160967.2|160877.2|160957.2|160867.2|160970.9|160880.9|160945|160855|32
1655107470000|2022-06-13 08:04:30|160956.9|160866.9|160959.7|160869.7|160960.5|160870.5|160954.9|160864.9|33
1655107480000|2022-06-13 08:04:40|160959.4|160869.4|160978.8|160888.8|160984.8|160894.8|160958.7|160868.7|31
1655107490000|2022-06-13 08:04:50|160973.9|160883.9|160975.1|160885.1|160979.2|160889.2|160971|160881|16
1655107500000|2022-06-13 08:05:00|160974.2|160884.2|160941.2|160851.2|160974.4|160884.4|160938.2|160848.2|21
1655107510000|2022-06-13 08:05:10|160939.6|160849.6|160942.5|160852.5|160942.8|160852.8|160938.8|160848.8|15
1655107520000|2022-06-13 08:05:20|160942.1|160852.1|160954.7|160864.7|160955.2|160865.2|160942.1|160852.1|35
1655107530000|2022-06-13 08:05:30|160952.7|160862.7|160949|160859|160955.3|160865.3|160949|160859|20
1655107540000|2022-06-13 08:05:40|160949.3|160859.3|160948.6|160858.6|160950.4|160860.4|160948.6|160858.6|11
1655107550000|2022-06-13 08:05:50|160948.1|160858.1|160939.7|160849.7|160949.1|160859.1|160931.3|160841.3|18
1655107560000|2022-06-13 08:06:00|160938.6|160848.6|160940.3|160850.3|160940.3|160850.3|160938.6|160848.6|7
1655107570000|2022-06-13 08:06:10|160940|160850|160943.8|160853.8|160944.8|160854.8|160938.8|160848.8|14
1655107580000|2022-06-13 08:06:20|160943.5|160853.5|160948.9|160858.9|160951.5|160861.5|160943.5|160853.5|31
1655107590000|2022-06-13 08:06:30|160948.5|160858.5|160949.7|160859.7|160951|160861|160947.7|160857.7|31
1655107600000|2022-06-13 08:06:40|160949.5|160859.5|160952.3|160862.3|160954.6|160864.6|160949.5|160859.5|30
1655107610000|2022-06-13 08:06:50|160952.8|160862.8|160952.2|160862.2|160953|160863|160944.8|160854.8|29
1655107620000|2022-06-13 08:07:00|160951.8|160861.8|160950|160860|160952.2|160862.2|160949.3|160859.3|28
1655107630000|2022-06-13 08:07:10|160949.7|160859.7|160905.2|160815.2|160952.3|160862.3|160905.2|160815.2|24
1655107640000|2022-06-13 08:07:20|160904.8|160814.8|160900.6|160810.6|160906.2|160816.2|160897.8|160807.8|31
1655107650000|2022-06-13 08:07:30|160901.3|160811.3|160887.7|160797.7|160901.8|160811.8|160887.7|160797.7|34
1655107660000|2022-06-13 08:07:40|160890.3|160800.3|160871.6|160781.6|160890.3|160800.3|160865.3|160775.3|35
1655107670000|2022-06-13 08:07:50|160875|160785|160875.2|160785.2|160878.4|160788.4|160872.9|160782.9|33
1655107680000|2022-06-13 08:08:00|160873.1|160783.1|160874.5|160784.5|160880.9|160790.9|160872.7|160782.7|33
1655107690000|2022-06-13 08:08:10|160873.9|160783.9|160876.2|160786.2|160880.8|160790.8|160873.7|160783.7|31
1655107700000|2022-06-13 08:08:20|160875.7|160785.7|160920.8|160830.8|160923.7|160833.7|160875.7|160785.7|38
1655107710000|2022-06-13 08:08:30|160924.1|160834.1|160854.6|160764.6|160924.1|160834.1|160852.9|160762.9|40
1655107720000|2022-06-13 08:08:40|160858.8|160768.8|160871.9|160781.9|160871.9|160781.9|160842.2|160752.2|40
1655107730000|2022-06-13 08:08:50|160863.6|160773.6|160864.9|160774.9|160873.1|160783.1|160852.9|160762.9|39
1655107740000|2022-06-13 08:09:00|160866.5|160776.5|160839.2|160749.2|160875.3|160785.3|160836.8|160746.8|27
1655107750000|2022-06-13 08:09:10|160837.7|160747.7|160838.1|160748.1|160841.5|160751.5|160833.6|160743.6|27
1655107760000|2022-06-13 08:09:20|160835.9|160745.9|160796.7|160706.7|160835.9|160745.9|160793.1|160703.1|39
1655107770000|2022-06-13 08:09:30|160796|160706|160794.9|160704.9|160812.6|160722.6|160794.3|160704.3|35
1655107780000|2022-06-13 08:09:40|160795.5|160705.5|160817|160727|160828.3|160738.3|160794.5|160704.5|33
1655107790000|2022-06-13 08:09:50|160820.2|160730.2|160797.7|160707.7|160821.7|160731.7|160796|160706|35
1655107800000|2022-06-13 08:10:00|160798.6|160708.6|160758.3|160668.3|160807.1|160717.1|160757|160667|40
1655107810000|2022-06-13 08:10:10|160760.8|160670.8|160731.3|160641.3|160766.2|160676.2|160719.1|160629.1|39
1655107820000|2022-06-13 08:10:20|160732.5|160642.5|160716.8|160626.8|160737.4|160647.4|160699.4|160609.4|35
1655107830000|2022-06-13 08:10:30|160717.3|160627.3|160710.9|160620.9|160721.8|160631.8|160697.8|160607.8|37
1655107840000|2022-06-13 08:10:40|160701.6|160611.6|160696.9|160606.9|160726.1|160636.1|160692.5|160602.5|38
1655107850000|2022-06-13 08:10:50|160697.9|160607.9|160694.6|160604.6|160703.1|160613.1|160694.6|160604.6|30
1655107860000|2022-06-13 08:11:00|160695.4|160605.4|160698.7|160608.7|160702.9|160612.9|160678.8|160588.8|32
1655107870000|2022-06-13 08:11:10|160699.2|160609.2|160673.1|160583.1|160701.3|160611.3|160669.2|160579.2|34
1655107880000|2022-06-13 08:11:20|160677.3|160587.3|160635.9|160545.9|160677.3|160587.3|160628.7|160538.7|27
1655107890000|2022-06-13 08:11:30|160633.3|160543.3|160634.4|160544.4|160636.2|160546.2|160633.3|160543.3|12
1655107900000|2022-06-13 08:11:40|160634.6|160544.6|160661.4|160571.4|160670.8|160580.8|160625.2|160535.2|37
1655107910000|2022-06-13 08:11:50|160661.7|160571.7|160657.3|160567.3|160668.8|160578.8|160632.5|160542.5|38
1655107920000|2022-06-13 08:12:00|160653.7|160563.7|160612.3|160522.3|160655.2|160565.2|160609.2|160519.2|38
1655107930000|2022-06-13 08:12:10|160599.7|160509.7|160614.7|160524.7|160623.8|160533.8|160599.7|160509.7|35
1655107940000|2022-06-13 08:12:20|160615.9|160525.9|160619.6|160529.6|160622.4|160532.4|160614.1|160524.1|35
1655107950000|2022-06-13 08:12:30|160619.2|160529.2|160571|160481|160621.8|160531.8|160568|160478|34
1655107960000|2022-06-13 08:12:40|160571.7|160481.7|160527.4|160437.4|160573.9|160483.9|160527.2|160437.2|36
1655107970000|2022-06-13 08:12:50|160526.7|160436.7|160502|160412|160532.4|160442.4|160490.5|160400.5|40
1655107980000|2022-06-13 08:13:00|160505|160415|160506.3|160416.3|160517.4|160427.4|160502.6|160412.6|34
1655107990000|2022-06-13 08:13:10|160502.6|160412.6|160518|160428|160518|160428|160502.6|160412.6|35
1655108000000|2022-06-13 08:13:20|160517|160427|160569.4|160479.4|160572.5|160482.5|160514.4|160424.4|37
1655108010000|2022-06-13 08:13:30|160573.2|160483.2|160597.8|160507.8|160607.3|160517.3|160566.5|160476.5|40
1655108020000|2022-06-13 08:13:40|160597.4|160507.4|160606.5|160516.5|160611.7|160521.7|160595.3|160505.3|37
1655108030000|2022-06-13 08:13:50|160608.5|160518.5|160621.3|160531.3|160627|160537|160608.5|160518.5|34
1655108040000|2022-06-13 08:14:00|160620.6|160530.6|160670.4|160580.4|160673.3|160583.3|160619.3|160529.3|31
1655108050000|2022-06-13 08:14:10|160670.7|160580.7|160672|160582|160676.4|160586.4|160664|160574|33
1655108060000|2022-06-13 08:14:20|160671.5|160581.5|160730.3|160640.3|160735.2|160645.2|160671.2|160581.2|38
1655108070000|2022-06-13 08:14:30|160729|160639|160738.2|160648.2|160739.9|160649.9|160728.6|160638.6|24
1655108080000|2022-06-13 08:14:40|160737.1|160647.1|160747.8|160657.8|160749.5|160659.5|160736.1|160646.1|30
1655108090000|2022-06-13 08:14:50|160746.1|160656.1|160769.5|160679.5|160769.5|160679.5|160744.6|160654.6|29
1655108100000|2022-06-13 08:15:00|160759.1|160669.1|160761.3|160671.3|160762.4|160672.4|160757.3|160667.3|29
1655108110000|2022-06-13 08:15:10|160761.2|160671.2|160756|160666|160761.3|160671.3|160753|160663|33
1655108120000|2022-06-13 08:15:20|160755.2|160665.2|160764.4|160674.4|160764.5|160674.5|160755.1|160665.1|22
1655108130000|2022-06-13 08:15:30|160801.7|160711.7|160767.8|160677.8|160817|160727|160764.8|160674.8|26
1655108140000|2022-06-13 08:15:40|160766.7|160676.7|160764.6|160674.6|160766.8|160676.8|160763.8|160673.8|12
1655108150000|2022-06-13 08:15:50|160765.8|160675.8|160767.5|160677.5|160767.8|160677.8|160765.5|160675.5|16
1655108160000|2022-06-13 08:16:00|160767.9|160677.9|160716.2|160626.2|160768|160678|160711.3|160621.3|24
1655108170000|2022-06-13 08:16:10|160718.4|160628.4|160723.6|160633.6|160725.6|160635.6|160707.9|160617.9|31
1655108180000|2022-06-13 08:16:20|160723.8|160633.8|160713.9|160623.9|160735.7|160645.7|160711|160621|35
1655108190000|2022-06-13 08:16:30|160713.6|160623.6|160679.3|160589.3|160713.6|160623.6|160678.7|160588.7|34
1655108200000|2022-06-13 08:16:40|160679.1|160589.1|160700.1|160610.1|160701.3|160611.3|160679.1|160589.1|30
1655108210000|2022-06-13 08:16:50|160699.9|160609.9|160698.5|160608.5|160701.4|160611.4|160697.1|160607.1|30
1655108220000|2022-06-13 08:17:00|160698.4|160608.4|160701.4|160611.4|160701.4|160611.4|160695.5|160605.5|23
1655108230000|2022-06-13 08:17:10|160701|160611|160709.2|160619.2|160728.6|160638.6|160701|160611|37
1655108240000|2022-06-13 08:17:20|160709.8|160619.8|160713.2|160623.2|160713.2|160623.2|160703.5|160613.5|30
1655108250000|2022-06-13 08:17:30|160714.3|160624.3|160712.6|160622.6|160725.7|160635.7|160711.1|160621.1|33
1655108260000|2022-06-13 08:17:40|160712.4|160622.4|160742.6|160652.6|160743.6|160653.6|160711.7|160621.7|34
1655108270000|2022-06-13 08:17:50|160730.3|160640.3|160725.5|160635.5|160732.9|160642.9|160724.5|160634.5|32
1655108280000|2022-06-13 08:18:00|160725.8|160635.8|160715.4|160625.4|160725.8|160635.8|160708.9|160618.9|36
1655108290000|2022-06-13 08:18:10|160711.9|160621.9|160720.7|160630.7|160721.9|160631.9|160709.8|160619.8|37
1655108300000|2022-06-13 08:18:20|160720.6|160630.6|160753.1|160663.1|160758.5|160668.5|160719.9|160629.9|36
1655108310000|2022-06-13 08:18:30|160751|160661|160765.9|160675.9|160768.3|160678.3|160751|160661|39
1655108320000|2022-06-13 08:18:40|160767.3|160677.3|160762.1|160672.1|160769.3|160679.3|160761.6|160671.6|32
1655108330000|2022-06-13 08:18:50|160763.1|160673.1|160814.5|160724.5|160825.8|160735.8|160763|160673|39
1655108340000|2022-06-13 08:19:00|160814|160724|160809|160719|160817|160727|160804.3|160714.3|32
1655108350000|2022-06-13 08:19:10|160808.3|160718.3|160818.2|160728.2|160820|160730|160808.3|160718.3|33
1655108360000|2022-06-13 08:19:20|160818.1|160728.1|160816.1|160726.1|160818.1|160728.1|160805.6|160715.6|33
1655108370000|2022-06-13 08:19:30|160814.6|160724.6|160828.4|160738.4|160828.7|160738.7|160807.6|160717.6|39
1655108380000|2022-06-13 08:19:40|160827|160737|160842.6|160752.6|160842.6|160752.6|160821.8|160731.8|39
1655108390000|2022-06-13 08:19:50|160842.5|160752.5|160815.7|160725.7|160842.5|160752.5|160815.4|160725.4|37
1655108400000|2022-06-13 08:20:00|160815.6|160725.6|160757|160667|160815.6|160725.6|160755.7|160665.7|39
1655108410000|2022-06-13 08:20:10|160760.1|160670.1|160721.9|160631.9|160761.5|160671.5|160719.6|160629.6|38
1655108420000|2022-06-13 08:20:20|160700.3|160610.3|160700.5|160610.5|160716.2|160626.2|160699|160609|38
1655108430000|2022-06-13 08:20:30|160703|160613|160661.4|160571.4|160710.2|160620.2|160660.7|160570.7|40
1655108440000|2022-06-13 08:20:40|160658.4|160568.4|160688.8|160598.8|160688.8|160598.8|160651.1|160561.1|37
1655108450000|2022-06-13 08:20:50|160689.1|160599.1|160710.6|160620.6|160711.1|160621.1|160685.2|160595.2|38
1655108460000|2022-06-13 08:21:00|160709.4|160619.4|160714.3|160624.3|160737.4|160647.4|160708.8|160618.8|35
1655108470000|2022-06-13 08:21:10|160714.5|160624.5|160714|160624|160715.3|160625.3|160711.6|160621.6|25
1655108480000|2022-06-13 08:21:20|160714.2|160624.2|160697.6|160607.6|160715.1|160625.1|160689.4|160599.4|34
1655108490000|2022-06-13 08:21:30|160696.2|160606.2|160697.6|160607.6|160701.7|160611.7|160693.9|160603.9|37
1655108500000|2022-06-13 08:21:40|160697.9|160607.9|160706.3|160616.3|160708.3|160618.3|160693.2|160603.2|34
1655108510000|2022-06-13 08:21:50|160706.5|160616.5|160711.4|160621.4|160715.2|160625.2|160701.1|160611.1|34
1655108520000|2022-06-13 08:22:00|160711.7|160621.7|160689|160599|160716.3|160626.3|160685.6|160595.6|35
1655108530000|2022-06-13 08:22:10|160684|160594|160687.7|160597.7|160698.1|160608.1|160679.5|160589.5|39
1655108540000|2022-06-13 08:22:20|160688.1|160598.1|160665.5|160575.5|160690.8|160600.8|160661.3|160571.3|37
1655108550000|2022-06-13 08:22:30|160632.3|160542.3|160700|160610|160701.3|160611.3|160632.3|160542.3|35
1655108560000|2022-06-13 08:22:40|160701|160611|160727.2|160637.2|160731.2|160641.2|160695.9|160605.9|37
1655108570000|2022-06-13 08:22:50|160726|160636|160723.1|160633.1|160733.2|160643.2|160723.1|160633.1|35
1655108580000|2022-06-13 08:23:00|160723.7|160633.7|160719.3|160629.3|160728.3|160638.3|160714.6|160624.6|30
1655108590000|2022-06-13 08:23:10|160720|160630|160726|160636|160726|160636|160702.6|160612.6|36
1655108600000|2022-06-13 08:23:20|160727.3|160637.3|160694.2|160604.2|160733|160643|160688.7|160598.7|37
1655108610000|2022-06-13 08:23:30|160694.1|160604.1|160686.3|160596.3|160696.4|160606.4|160675|160585|30
1655108620000|2022-06-13 08:23:40|160687.7|160597.7|160694.4|160604.4|160701.3|160611.3|160686.8|160596.8|28
1655108630000|2022-06-13 08:23:50|160697|160607|160717.8|160627.8|160727.1|160637.1|160697|160607|17
1655108640000|2022-06-13 08:24:00|160717.5|160627.5|160674.5|160584.5|160718.7|160628.7|160663.5|160573.5|29
1655108650000|2022-06-13 08:24:10|160677.7|160587.7|160701.1|160611.1|160701.1|160611.1|160675.8|160585.8|39
1655108660000|2022-06-13 08:24:20|160697.9|160607.9|160704.9|160614.9|160706.3|160616.3|160697.9|160607.9|34
1655108670000|2022-06-13 08:24:30|160704.6|160614.6|160753.1|160663.1|160766.3|160676.3|160704.6|160614.6|35
1655108680000|2022-06-13 08:24:40|160753.2|160663.2|160743.2|160653.2|160756|160666|160738|160648|38
1655108690000|2022-06-13 08:24:50|160743.6|160653.6|160767.8|160677.8|160772.5|160682.5|160743.6|160653.6|35
1655108700000|2022-06-13 08:25:00|160766.3|160676.3|160783.5|160693.5|160791|160701|160761.3|160671.3|39
1655108710000|2022-06-13 08:25:10|160780.7|160690.7|160798.6|160708.6|160802.1|160712.1|160780.7|160690.7|31
1655108720000|2022-06-13 08:25:20|160798.5|160708.5|160802.6|160712.6|160805.1|160715.1|160797|160707|34
1655108730000|2022-06-13 08:25:30|160804.7|160714.7|160798.8|160708.8|160813.5|160723.5|160798.8|160708.8|35
1655108740000|2022-06-13 08:25:40|160799|160709|160780|160690|160799.3|160709.3|160780|160690|32
1655108750000|2022-06-13 08:25:50|160780.1|160690.1|160781.9|160691.9|160781.9|160691.9|160774.4|160684.4|30
1655108760000|2022-06-13 08:26:00|160781.6|160691.6|160783.6|160693.6|160784|160694|160781.1|160691.1|29
1655108770000|2022-06-13 08:26:10|160785.1|160695.1|160664.6|160574.6|160785.1|160695.1|160663.5|160573.5|39
1655108780000|2022-06-13 08:26:20|160667.9|160577.9|160666.8|160576.8|160673.8|160583.8|160666.7|160576.7|31
1655108790000|2022-06-13 08:26:30|160667|160577|160673.4|160583.4|160678.5|160588.5|160667|160577|29
1655108800000|2022-06-13 08:26:40|160674.7|160584.7|160711.2|160621.2|160717.1|160627.1|160674.7|160584.7|34
1655108810000|2022-06-13 08:26:50|160710.4|160620.4|160711.9|160621.9|160713.2|160623.2|160691.8|160601.8|35
1655108820000|2022-06-13 08:27:00|160711.4|160621.4|160709.7|160619.7|160719.9|160629.9|160707.9|160617.9|39
1655108830000|2022-06-13 08:27:10|160708.6|160618.6|160694.6|160604.6|160717.3|160627.3|160694.6|160604.6|35
1655108840000|2022-06-13 08:27:20|160698.2|160608.2|160665.8|160575.8|160700.1|160610.1|160663.3|160573.3|38
1655108850000|2022-06-13 08:27:30|160666.5|160576.5|160700.7|160610.7|160706|160616|160665.9|160575.9|33
1655108860000|2022-06-13 08:27:40|160700.9|160610.9|160695.7|160605.7|160718.6|160628.6|160695.6|160605.6|37
1655108870000|2022-06-13 08:27:50|160696|160606|160662.3|160572.3|160697.3|160607.3|160661.7|160571.7|29
1655108880000|2022-06-13 08:28:00|160667.1|160577.1|160713|160623|160718.5|160628.5|160667.1|160577.1|39
1655108890000|2022-06-13 08:28:10|160717.7|160627.7|160692.9|160602.9|160717.7|160627.7|160692.9|160602.9|36
1655108900000|2022-06-13 08:28:20|160694|160604|160671.3|160581.3|160694.3|160604.3|160665.3|160575.3|35
1655108910000|2022-06-13 08:28:30|160671.6|160581.6|160668.1|160578.1|160673.3|160583.3|160667.2|160577.2|29
1655108920000|2022-06-13 08:28:40|160672.6|160582.6|160619.6|160529.6|160675.4|160585.4|160613.4|160523.4|37
1655108930000|2022-06-13 08:28:50|160622.1|160532.1|160579|160489|160622.1|160532.1|160564.3|160474.3|40
1655108940000|2022-06-13 08:29:00|160578.4|160488.4|160499.6|160409.6|160579.5|160489.5|160499.6|160409.6|36
1655108950000|2022-06-13 08:29:10|160492.8|160402.8|160425.9|160335.9|160500.6|160410.6|160420.5|160330.5|39
1655108960000|2022-06-13 08:29:20|160422.4|160332.4|160453|160363|160456.8|160366.8|160422.1|160332.1|35
1655108970000|2022-06-13 08:29:30|160456.3|160366.3|160486.7|160396.7|160521.2|160411.3|160453.5|160363.5|36
1655108980000|2022-06-13 08:29:40|160490.3|160400.3|160429.1|160339.1|160490.3|160400.3|160427.8|160337.8|35
1655108990000|2022-06-13 08:29:50|160434.9|160344.9|160430.5|160340.5|160435.3|160345.3|160419.3|160329.3|30
1655109000000|2022-06-13 08:30:00|160431.3|160341.3|160487.3|160397.3|160491.4|160401.4|160431.3|160341.3|36
1655109010000|2022-06-13 08:30:10|160486.5|160396.5|160463.7|160373.7|160494.1|160404.1|160463.7|160373.7|33
1655109020000|2022-06-13 08:30:20|160448.6|160358.6|160506.5|160416.5|160507|160417|160427.3|160337.3|33
1655109030000|2022-06-13 08:30:30|160507.2|160417.2|160485.7|160395.7|160513.8|160423.8|160484.4|160394.4|24
1655109040000|2022-06-13 08:30:40|160487.4|160397.4|160475.1|160385.1|160494.7|160404.7|160470.7|160380.7|33
1655109050000|2022-06-13 08:30:50|160473.8|160383.8|160478.2|160388.2|160481.1|160391.1|160472.4|160382.4|21
1655109060000|2022-06-13 08:31:00|160477.4|160387.4|160495.5|160405.5|160522|160432|160473.2|160383.2|35
1655109070000|2022-06-13 08:31:10|160494.7|160404.7|160480.1|160390.1|160503.3|160413.3|160458.5|160368.5|35
1655109080000|2022-06-13 08:31:20|160474.8|160384.8|160477.4|160387.4|160477.7|160387.7|160470|160380|31
1655109090000|2022-06-13 08:31:30|160477.9|160387.9|160449.2|160359.2|160478.3|160388.3|160449.2|160359.2|29
1655109100000|2022-06-13 08:31:40|160450.1|160360.1|160455.2|160365.2|160456.6|160366.6|160444.9|160354.9|36
1655109110000|2022-06-13 08:31:50|160446.2|160356.2|160488.4|160398.4|160528.2|160438.2|160446.2|160356.2|37
1655109120000|2022-06-13 08:32:00|160490.5|160400.5|160501.9|160411.9|160517.5|160427.5|160490.5|160400.5|37
1655109130000|2022-06-13 08:32:10|160502|160412|160510.3|160420.3|160512.4|160422.4|160501.7|160411.7|36
1655109140000|2022-06-13 08:32:20|160508.3|160418.3|160524.4|160434.4|160524.4|160434.4|160501.2|160411.2|34
1655109150000|2022-06-13 08:32:30|160524.3|160434.3|160520|160430|160529.6|160439.6|160517.5|160427.5|35
1655109160000|2022-06-13 08:32:40|160520.7|160430.7|160515.6|160425.6|160521.5|160431.5|160514.8|160424.8|37
1655109170000|2022-06-13 08:32:50|160516.8|160426.8|160513.8|160423.8|160517.4|160427.4|160513.8|160423.8|29
1655109180000|2022-06-13 08:33:00|160512.8|160422.8|160514.8|160424.8|160516.5|160426.5|160511.3|160421.3|34
1655109190000|2022-06-13 08:33:10|160514|160424|160528|160438|160535.3|160445.3|160512.4|160422.4|37
1655109200000|2022-06-13 08:33:20|160530.4|160440.4|160564.8|160474.8|160564.8|160474.8|160530.4|160440.4|32
1655109210000|2022-06-13 08:33:30|160565.2|160475.2|160578.7|160488.7|160578.7|160488.7|160563.8|160473.8|33
1655109220000|2022-06-13 08:33:40|160576.5|160486.5|160549.2|160459.2|160576.5|160486.5|160538.9|160448.9|26
1655109230000|2022-06-13 08:33:50|160544.2|160454.2|160545.8|160455.8|160548.1|160458.1|160544.2|160454.2|13
1655109240000|2022-06-13 08:34:00|160546.5|160456.5|160486.9|160396.9|160548|160458|160477|160387|33
1655109250000|2022-06-13 08:34:10|160488|160398|160489.5|160399.5|160491.6|160401.6|160481.5|160391.5|38
1655109260000|2022-06-13 08:34:20|160493.6|160403.6|160492|160402|160494.4|160404.4|160485.7|160395.7|28
1655109270000|2022-06-13 08:34:30|160491.8|160401.8|160496.7|160406.7|160500.2|160410.2|160491|160401|27
1655109280000|2022-06-13 08:34:40|160498.1|160408.1|160497.7|160407.7|160498.6|160408.6|160483.9|160393.9|29
1655109290000|2022-06-13 08:34:50|160498|160408|160489.4|160399.4|160498|160408|160479.9|160389.9|35
1655109300000|2022-06-13 08:35:00|160490.4|160400.4|160485.5|160395.5|160507.7|160404.8|160479.8|160377.7|36
1655109310000|2022-06-13 08:35:10|160481.7|160391.7|160534|160444|160540.5|160450.5|160477.8|160387.8|38
1655109320000|2022-06-13 08:35:20|160516.2|160426.2|160499.4|160409.4|160519.6|160429.6|160492.7|160402.7|34
1655109330000|2022-06-13 08:35:30|160500.7|160410.7|160482|160392|160500.7|160410.7|160482|160392|36
1655109340000|2022-06-13 08:35:40|160486.2|160396.2|160499.4|160409.4|160506.6|160416.6|160486.2|160396.2|36
1655109350000|2022-06-13 08:35:50|160504|160414|160493.3|160403.3|160507.3|160417.3|160490.3|160400.3|36
1655109360000|2022-06-13 08:36:00|160493.9|160403.9|160489.8|160399.8|160502.6|160412.6|160485.9|160395.9|35
1655109370000|2022-06-13 08:36:10|160487.1|160397.1|160498.9|160408.9|160503.8|160413.8|160481|160391|38
1655109380000|2022-06-13 08:36:20|160499.7|160409.7|160528.9|160438.9|160528.9|160438.9|160495.8|160405.8|37
1655109390000|2022-06-13 08:36:30|160548.4|160458.4|160512|160422|160572.9|160482.9|160512|160422|40
1655109400000|2022-06-13 08:36:40|160515.3|160425.3|160507.9|160417.9|160515.3|160425.3|160505.8|160415.8|37
1655109410000|2022-06-13 08:36:50|160508|160418|160492.7|160402.7|160516.9|160426.9|160484.4|160394.4|37
1655109420000|2022-06-13 08:37:00|160491.2|160401.2|160471.5|160381.5|160495.5|160405.5|160465|160375|40
1655109430000|2022-06-13 08:37:10|160468.5|160378.5|160503.8|160413.8|160503.8|160413.8|160463.8|160373.8|40
1655109440000|2022-06-13 08:37:20|160501.2|160411.2|160467.3|160377.3|160503.9|160413.9|160461.8|160371.8|35
1655109450000|2022-06-13 08:37:30|160464.3|160374.3|160465.5|160375.5|160467.6|160377.6|160427.1|160337.1|36
1655109460000|2022-06-13 08:37:40|160465.7|160375.7|160533.9|160443.9|160541.8|160451.8|160460.5|160370.5|37
1655109470000|2022-06-13 08:37:50|160530.1|160440.1|160527.5|160437.5|160534.2|160444.2|160525.4|160435.4|27
1655109480000|2022-06-13 08:38:00|160527.8|160437.8|160530|160440|160533|160443|160521.4|160431.4|33
1655109490000|2022-06-13 08:38:10|160530.5|160440.5|160530.5|160440.5|160534.5|160444.5|160525.2|160435.2|34
1655109500000|2022-06-13 08:38:20|160532.4|160442.4|160526.3|160436.3|160546.6|160456.6|160526|160436|38
1655109510000|2022-06-13 08:38:30|160527|160437|160530.7|160440.7|160565.6|160458|160527|160421.8|35
1655109520000|2022-06-13 08:38:40|160527.8|160437.8|160538.4|160448.4|160540.3|160450.3|160526.3|160436.3|37
1655109530000|2022-06-13 08:38:50|160540.1|160450.1|160532.2|160442.2|160540.4|160450.4|160530.4|160440.4|33
1655109540000|2022-06-13 08:39:00|160531.3|160441.3|160506.8|160416.8|160532.9|160442.9|160506.8|160416.8|37
1655109550000|2022-06-13 08:39:10|160497.5|160407.5|160461.6|160371.6|160497.5|160407.5|160461.6|160371.6|39
1655109560000|2022-06-13 08:39:20|160461.7|160371.7|160472.2|160382.2|160472.2|160382.2|160461.7|160371.7|40
1655109570000|2022-06-13 08:39:30|160474.1|160384.1|160475.8|160385.8|160480.4|160390.4|160468.1|160378.1|40
1655109580000|2022-06-13 08:39:40|160475.5|160385.5|160469.6|160379.6|160476.9|160386.9|160466.2|160376.2|40
1655109590000|2022-06-13 08:39:50|160473.1|160383.1|160470.4|160380.4|160475.8|160385.8|160467.1|160377.1|38
1655109600000|2022-06-13 08:40:00|160469.1|160379.1|160468.7|160378.7|160474.2|160384.2|160465.4|160375.4|40
1655109610000|2022-06-13 08:40:10|160467.7|160377.7|160453.7|160363.7|160471.6|160381.6|160453.7|160363.7|38
1655109620000|2022-06-13 08:40:20|160453.3|160363.3|160432.1|160342.1|160463.5|160373.5|160424.9|160334.9|37
1655109630000|2022-06-13 08:40:30|160429.8|160339.8|160424.4|160334.4|160433.1|160343.1|160424|160334|35
1655109640000|2022-06-13 08:40:40|160425.3|160335.3|160428.8|160338.8|160429.7|160339.7|160420|160330|32
1655109650000|2022-06-13 08:40:50|160427|160337|160369.6|160279.6|160427.9|160337.9|160358.9|160268.9|36
1655109660000|2022-06-13 08:41:00|160368.4|160278.4|160362.5|160272.5|160369.8|160279.8|160360.8|160270.8|37
1655109670000|2022-06-13 08:41:10|160362.2|160272.2|160338.6|160248.6|160362.2|160272.2|160333|160243|35
1655109680000|2022-06-13 08:41:20|160333|160243|160352|160262|160352|160262|160332.6|160242.6|30
1655109690000|2022-06-13 08:41:30|160340.5|160250.5|160395.9|160305.9|160406.6|160316.6|160337.8|160247.8|38
1655109700000|2022-06-13 08:41:40|160400.2|160310.2|160377.8|160287.8|160403.5|160313.5|160365.8|160275.8|31
1655109710000|2022-06-13 08:41:50|160375.8|160285.8|160395.8|160305.8|160400|160310|160342.9|160252.9|39
1655109720000|2022-06-13 08:42:00|160396.6|160306.6|160406.2|160316.2|160413.7|160323.7|160360.8|160270.8|36
1655109730000|2022-06-13 08:42:10|160402.5|160312.5|160400.8|160310.8|160416.7|160326.7|160385.8|160295.8|40
1655109740000|2022-06-13 08:42:20|160403.3|160313.3|160422.9|160332.9|160426.5|160336.5|160387.4|160297.4|39
1655109750000|2022-06-13 08:42:30|160422.8|160332.8|160422.7|160332.7|160439.1|160349.1|160412|160322|38
1655109760000|2022-06-13 08:42:40|160421.2|160331.2|160410.7|160320.7|160442.9|160352.9|160403.7|160313.7|39
1655109770000|2022-06-13 08:42:50|160404.4|160314.4|160424.5|160334.5|160442.4|160352.4|160404.4|160314.4|38
1655109780000|2022-06-13 08:43:00|160424.6|160334.6|160425.5|160335.5|160429.6|160339.6|160415.2|160325.2|38
1655109790000|2022-06-13 08:43:10|160426.4|160336.4|160403.6|160313.6|160426.4|160336.4|160397|160307|32
1655109800000|2022-06-13 08:43:20|160403.1|160313.1|160309.7|160219.7|160403.7|160313.7|160309.7|160219.7|28
1655109810000|2022-06-13 08:43:30|160321.6|160231.6|160337.3|160247.3|160353.4|160263.4|160312.8|160222.8|31
1655109820000|2022-06-13 08:43:40|160332.6|160242.6|160337.5|160247.5|160344.3|160254.3|160332.6|160242.6|21
1655109830000|2022-06-13 08:43:50|160318.6|160228.6|160334.9|160244.9|160335.5|160245.5|160308.4|160218.4|35
1655109840000|2022-06-13 08:44:00|160334.2|160244.2|160340.7|160250.7|160343.4|160253.4|160334.2|160244.2|30
1655109850000|2022-06-13 08:44:10|160328.8|160238.8|160313.1|160223.1|160336.1|160246.1|160313.1|160223.1|36
1655109860000|2022-06-13 08:44:20|160304.3|160214.3|160377.7|160287.7|160377.7|160287.7|160304.3|160214.3|38
1655109870000|2022-06-13 08:44:30|160380.9|160290.9|160390|160300|160426.2|160336.2|160378.5|160288.5|35
1655109880000|2022-06-13 08:44:40|160391|160301|160393.9|160303.9|160396.2|160306.2|160374.7|160284.7|33
1655109890000|2022-06-13 08:44:50|160392.8|160302.8|160393.2|160303.2|160397.1|160307.1|160389.5|160299.5|31
1655109900000|2022-06-13 08:45:00|160398.2|160308.2|160403.6|160313.6|160425.8|160335.8|160398.2|160308.2|38
1655109910000|2022-06-13 08:45:10|160397.1|160307.1|160433.3|160343.3|160440.2|160350.2|160397.1|160307.1|29
1655109920000|2022-06-13 08:45:20|160433.7|160343.7|160488.1|160398.1|160500.1|160410.1|160433.7|160343.7|35
1655109930000|2022-06-13 08:45:30|160487.4|160397.4|160487.7|160397.7|160491.5|160401.5|160486.2|160396.2|19
1655109940000|2022-06-13 08:45:40|160490.3|160400.3|160491.3|160401.3|160493.1|160403.1|160488.9|160398.9|22
1655109950000|2022-06-13 08:45:50|160490|160400|160485.9|160395.9|160492.1|160402.1|160482.3|160392.3|23
1655109960000|2022-06-13 08:46:00|160485.5|160395.5|160490.8|160400.8|160492.3|160402.3|160474.6|160384.6|31
1655109970000|2022-06-13 08:46:10|160489.8|160399.8|160488.8|160398.8|160492.9|160402.9|160483.6|160393.6|31
1655109980000|2022-06-13 08:46:20|160489.2|160399.2|160493.8|160403.8|160493.8|160403.8|160476.8|160386.8|33
1655109990000|2022-06-13 08:46:30|160486.3|160396.3|160422|160332|160494.8|160404.8|160408.8|160318.8|37
1655110000000|2022-06-13 08:46:40|160417.5|160327.5|160406.9|160316.9|160417.5|160327.5|160401.3|160311.3|33
1655110010000|2022-06-13 08:46:50|160406.1|160316.1|160389.1|160299.1|160412.9|160322.9|160377.2|160287.2|34
1655110020000|2022-06-13 08:47:00|160386.4|160296.4|160372.2|160282.2|160390.7|160300.7|160369.5|160279.5|34
1655110030000|2022-06-13 08:47:10|160370.9|160280.9|160413.6|160323.6|160416.6|160326.6|160354.7|160264.7|31
1655110040000|2022-06-13 08:47:20|160413.8|160323.8|160367.5|160277.5|160415.7|160325.7|160366.6|160276.6|33
1655110050000|2022-06-13 08:47:30|160369.5|160279.5|160419.9|160329.9|160427.6|160337.6|160343.1|160253.1|37
1655110060000|2022-06-13 08:47:40|160421.6|160331.6|160420.3|160330.3|160424.2|160334.2|160419.7|160329.7|20
1655110070000|2022-06-13 08:47:50|160421.2|160331.2|160364.2|160274.2|160421.4|160331.4|160363.7|160273.7|33
1655110080000|2022-06-13 08:48:00|160364.7|160274.7|160370.5|160280.5|160377.2|160287.2|160362.2|160272.2|34
1655110090000|2022-06-13 08:48:10|160369.9|160279.9|160379.8|160289.8|160379.8|160289.8|160360.7|160270.7|33
1655110100000|2022-06-13 08:48:20|160383|160293|160433.1|160343.1|160433.1|160343.1|160383|160293|36
1655110110000|2022-06-13 08:48:30|160435.4|160345.4|160475.6|160385.6|160479.8|160389.8|160429.1|160339.1|36
1655110120000|2022-06-13 08:48:40|160477.7|160387.7|160492.1|160402.1|160494.5|160404.5|160475.7|160385.7|31
1655110130000|2022-06-13 08:48:50|160494.3|160404.3|160490.6|160400.6|160494.3|160404.3|160483.6|160393.6|30
1655110140000|2022-06-13 08:49:00|160491.8|160401.8|160492.3|160402.3|160496|160406|160488|160398|22
1655110150000|2022-06-13 08:49:10|160492.1|160402.1|160482|160392|160492.4|160402.4|160481.4|160391.4|27
1655110160000|2022-06-13 08:49:20|160487.3|160397.3|160482.6|160392.6|160487.3|160397.3|160473|160383|25
1655110170000|2022-06-13 08:49:30|160478.2|160388.2|160479.7|160389.7|160485|160395|160477.5|160387.5|24
1655110180000|2022-06-13 08:49:40|160479.9|160389.9|160480.1|160390.1|160480.1|160390.1|160475.1|160385.1|15
1655110190000|2022-06-13 08:49:50|160481|160391|160484.1|160394.1|160484.1|160394.1|160468.3|160378.3|26
1655110200000|2022-06-13 08:50:00|160480.5|160390.5|160472.1|160382.1|160485.8|160395.8|160470.6|160380.6|30
1655110210000|2022-06-13 08:50:10|160471|160381|160473.1|160383.1|160478.1|160388.1|160469.7|160379.7|32
1655110220000|2022-06-13 08:50:20|160472.3|160382.3|160471.7|160381.7|160474.7|160384.7|160471|160381|24
1655110230000|2022-06-13 08:50:30|160473.7|160383.7|160434|160344|160492.3|160402.3|160434|160344|25
1655110240000|2022-06-13 08:50:40|160412.8|160322.8|160415.9|160325.9|160421|160331|160412.4|160322.4|34
1655110250000|2022-06-13 08:50:50|160415.8|160325.8|160438.7|160348.7|160438.7|160348.7|160412.4|160322.4|33
1655110260000|2022-06-13 08:51:00|160438.5|160348.5|160504.1|160414.1|160510|160420|160438.5|160348.5|39
1655110270000|2022-06-13 08:51:10|160504.4|160414.4|160559|160469|160559|160469|160501.8|160411.8|36
1655110280000|2022-06-13 08:51:20|160569.2|160479.2|160567.1|160477.1|160573.5|160483.5|160551.2|160461.2|31
1655110290000|2022-06-13 08:51:30|160566.3|160476.3|160574|160484|160579.5|160489.5|160565.7|160475.7|36
1655110300000|2022-06-13 08:51:40|160576.7|160486.7|160608.4|160518.4|160609.4|160519.4|160564.2|160474.2|36
1655110310000|2022-06-13 08:51:50|160604.6|160514.6|160601.3|160511.3|160609.1|160519.1|160581.7|160491.7|36
1655110320000|2022-06-13 08:52:00|160602.7|160512.7|160604.8|160514.8|160606.7|160516.7|160595.4|160505.4|35
1655110330000|2022-06-13 08:52:10|160605.1|160515.1|160606.7|160516.7|160607|160517|160600.8|160510.8|31
1655110340000|2022-06-13 08:52:20|160607.7|160517.7|160612.7|160522.7|160612.8|160522.8|160606.2|160516.2|33
1655110350000|2022-06-13 08:52:30|160612.3|160522.3|160615|160525|160615.9|160525.9|160594|160504|31
1655110360000|2022-06-13 08:52:40|160617.2|160527.2|160613.2|160523.2|160619|160529|160613.2|160523.2|24
1655110370000|2022-06-13 08:52:50|160614.1|160524.1|160657.8|160567.8|160660.1|160570.1|160612.9|160522.9|31
1655110380000|2022-06-13 08:53:00|160657.6|160567.6|160643.2|160553.2|160659.6|160569.6|160638.5|160548.5|33
1655110390000|2022-06-13 08:53:10|160642.7|160552.7|160637.8|160547.8|160644.9|160554.9|160636.3|160546.3|26
1655110400000|2022-06-13 08:53:20|160637.4|160547.4|160634.6|160544.6|160639.9|160549.9|160628.1|160538.1|28
1655110410000|2022-06-13 08:53:30|160632.8|160542.8|160639.7|160549.7|160642.4|160552.4|160627.6|160537.6|37
1655110420000|2022-06-13 08:53:40|160644.6|160554.6|160641.5|160551.5|160646.9|160556.9|160641.2|160551.2|35
1655110430000|2022-06-13 08:53:50|160642.7|160552.7|160637.8|160547.8|160645.2|160555.2|160634.7|160544.7|35
1655110440000|2022-06-13 08:54:00|160635.6|160545.6|160645|160555|160654.8|160564.8|160632.1|160542.1|31
1655110450000|2022-06-13 08:54:10|160644.3|160554.3|160613.6|160523.6|160648.8|160558.8|160597.9|160507.9|38
1655110460000|2022-06-13 08:54:20|160613.8|160523.8|160601|160511|160618|160528|160600.7|160510.7|35
1655110470000|2022-06-13 08:54:30|160600.1|160510.1|160558.3|160468.3|160603.3|160513.3|160544.2|160454.2|39
1655110480000|2022-06-13 08:54:40|160559.1|160469.1|160550.2|160460.2|160559.1|160469.1|160544.7|160454.7|34
1655110490000|2022-06-13 08:54:50|160550.4|160460.4|160552.1|160462.1|160558.1|160468.1|160550|160460|33
1655110500000|2022-06-13 08:55:00|160549.2|160459.2|160548.1|160458.1|160569.2|160479.2|160548.1|160458.1|36
1655110510000|2022-06-13 08:55:10|160549.1|160459.1|160551.6|160461.6|160553.1|160463.1|160546.7|160456.7|33
1655110520000|2022-06-13 08:55:20|160551.5|160461.5|160540.7|160450.7|160553|160463|160540.3|160450.3|31
1655110530000|2022-06-13 08:55:30|160540.3|160450.3|160541.8|160451.8|160548.4|160458.4|160535.7|160445.7|29
1655110540000|2022-06-13 08:55:40|160541.7|160451.7|160531.5|160441.5|160545.3|160455.3|160531.5|160441.5|26
1655110550000|2022-06-13 08:55:50|160531.2|160441.2|160534.5|160444.5|160536.8|160446.8|160531.2|160441.2|25
1655110560000|2022-06-13 08:56:00|160535.2|160445.2|160541.8|160451.8|160541.8|160451.8|160535.2|160445.2|32
1655110570000|2022-06-13 08:56:10|160541.6|160451.6|160538.5|160448.5|160543.1|160453.1|160536.2|160446.2|23
1655110580000|2022-06-13 08:56:20|160537.2|160447.2|160543.6|160453.6|160551.7|160461.7|160526.7|160436.7|34
1655110590000|2022-06-13 08:56:30|160547.2|160457.2|160550.6|160460.6|160552.5|160462.5|160538.3|160448.3|40
1655110600000|2022-06-13 08:56:40|160552.1|160462.1|160534.7|160444.7|160552.3|160462.3|160532.6|160442.6|38
1655110610000|2022-06-13 08:56:50|160535.2|160445.2|160482|160392|160535.2|160445.2|160462.5|160372.5|36
1655110620000|2022-06-13 08:57:00|160483|160393|160514.4|160424.4|160522.4|160432.4|160477.4|160387.4|40
1655110630000|2022-06-13 08:57:10|160516.5|160426.5|160515.3|160425.3|160519.7|160429.7|160514.9|160424.9|36
1655110640000|2022-06-13 08:57:20|160517.2|160427.2|160510.6|160420.6|160518.6|160428.6|160508.4|160418.4|35
1655110650000|2022-06-13 08:57:30|160507.7|160417.7|160520.9|160430.9|160531.4|160441.4|160507.7|160417.7|35
1655110660000|2022-06-13 08:57:40|160522.2|160432.2|160509|160419|160522.6|160432.6|160508.7|160418.7|34
1655110670000|2022-06-13 08:57:50|160475.9|160385.9|160455.4|160365.4|160481.5|160391.5|160433.3|160343.3|39
1655110680000|2022-06-13 08:58:00|160457.7|160367.7|160490.2|160400.2|160493.5|160403.5|160450.2|160360.2|39
1655110690000|2022-06-13 08:58:10|160487|160397|160464.4|160374.4|160501|160411|160450.8|160360.8|38
1655110700000|2022-06-13 08:58:20|160461.1|160371.1|160476.1|160386.1|160477.1|160387.1|160439.2|160349.2|35
1655110710000|2022-06-13 08:58:30|160480|160390|160481.4|160391.4|160481.7|160391.7|160471.7|160381.7|21
1655110720000|2022-06-13 08:58:40|160483.5|160393.5|160449.9|160359.9|160486.4|160396.4|160449.9|160359.9|22
1655110730000|2022-06-13 08:58:50|160451.2|160361.2|160467.4|160377.4|160475.8|160385.8|160447|160357|35
1655110740000|2022-06-13 08:59:00|160463.4|160373.4|160449.2|160359.2|160466.2|160376.2|160443.6|160353.6|36
1655110750000|2022-06-13 08:59:10|160446|160356|160468.7|160378.7|160472.2|160382.2|160445.5|160355.5|37
1655110760000|2022-06-13 08:59:20|160470.6|160380.6|160467.9|160377.9|160474.8|160384.8|160466.4|160376.4|27
1655110770000|2022-06-13 08:59:30|160467|160377|160465.3|160375.3|160469.4|160379.4|160464.2|160374.2|13
1655110780000|2022-06-13 08:59:40|160465|160375|160467.9|160377.9|160469|160379|160464.8|160374.8|13
1655110790000|2022-06-13 08:59:50|160469.5|160379.5|160514|160424|160521.5|160431.5|160469.5|160379.5|28
1655110800000|2022-06-13 09:00:00|160510.7|160420.7|160511.1|160421.1|160515.2|160425.2|160505.6|160415.6|21
1655110810000|2022-06-13 09:00:10|160511|160421|160543.4|160453.4|160560.1|160470.1|160510.4|160420.4|36
1655110820000|2022-06-13 09:00:20|160540.5|160450.5|160467.1|160377.1|160543.8|160453.8|160467.1|160377.1|35
1655110830000|2022-06-13 09:00:30|160468.3|160378.3|160465.6|160375.6|160474.9|160384.9|160449.1|160359.1|38
1655110840000|2022-06-13 09:00:40|160465.5|160375.5|160474.2|160384.2|160509.7|160419.7|160465.5|160375.5|37
1655110850000|2022-06-13 09:00:50|160475|160385|160466.6|160376.6|160477.6|160387.6|160464.1|160374.1|33
1655110860000|2022-06-13 09:01:00|160464.8|160374.8|160462.8|160372.8|160470.1|160380.1|160462.6|160372.6|37
1655110870000|2022-06-13 09:01:10|160463.1|160373.1|160453.1|160363.1|160463.1|160373.1|160450.1|160360.1|38
1655110880000|2022-06-13 09:01:20|160455|160365|160465.2|160375.2|160466.9|160376.9|160444.3|160354.3|40
1655110890000|2022-06-13 09:01:30|160461.9|160371.9|160461.2|160371.2|160472.4|160382.4|160448.5|160358.5|39
1655110900000|2022-06-13 09:01:40|160460.6|160370.6|160472.8|160382.8|160476.9|160386.9|160450.4|160360.4|36
1655110910000|2022-06-13 09:01:50|160468.5|160378.5|160432.5|160342.5|160468.5|160378.5|160421.3|160331.3|40
1655110920000|2022-06-13 09:02:00|160432.4|160342.4|160425.3|160335.3|160439.8|160349.8|160418.1|160328.1|37
1655110930000|2022-06-13 09:02:10|160419.6|160329.6|160428.8|160338.8|160429.4|160339.4|160419.6|160329.6|33
1655110940000|2022-06-13 09:02:20|160429|160339|160433.3|160343.3|160437.4|160347.4|160418.7|160328.7|38
1655110950000|2022-06-13 09:02:30|160448|160358|160441.3|160351.3|160448|160358|160433|160343|28
1655110960000|2022-06-13 09:02:40|160441.4|160351.4|160443.7|160353.7|160444.4|160354.4|160439.2|160349.2|26
1655110970000|2022-06-13 09:02:50|160440.3|160350.3|160458.6|160368.6|160466.6|160376.6|160439.5|160349.5|30
1655110980000|2022-06-13 09:03:00|160457.4|160367.4|160445|160355|160457.6|160367.6|160443.1|160353.1|37
1655110990000|2022-06-13 09:03:10|160444|160354|160450.3|160360.3|160450.8|160360.8|160438.5|160348.5|30
1655111000000|2022-06-13 09:03:20|160449.5|160359.5|160450.2|160360.2|160459.3|160369.3|160447.3|160357.3|36
1655111010000|2022-06-13 09:03:30|160452.7|160362.7|160450.7|160360.7|160455.8|160365.8|160447.6|160357.6|32
1655111020000|2022-06-13 09:03:40|160450.2|160360.2|160446.8|160356.8|160450.2|160360.2|160445.4|160355.4|28
1655111030000|2022-06-13 09:03:50|160449.1|160359.1|160468.1|160378.1|160469.8|160379.8|160445.6|160355.6|35
1655111040000|2022-06-13 09:04:00|160467.9|160377.9|160473.3|160383.3|160475.3|160385.3|160467.8|160377.8|34
1655111050000|2022-06-13 09:04:10|160472.5|160382.5|160459.2|160369.2|160475.5|160385.5|160459.2|160369.2|27
1655111060000|2022-06-13 09:04:20|160458.4|160368.4|160451.6|160361.6|160460.6|160370.6|160447.7|160357.7|19
1655111070000|2022-06-13 09:04:30|160451.1|160361.1|160450|160360|160453.6|160363.6|160431.4|160341.4|33
1655111080000|2022-06-13 09:04:40|160451.2|160361.2|160443.5|160353.5|160453.1|160363.1|160434.9|160344.9|37
1655111090000|2022-06-13 09:04:50|160442.8|160352.8|160403.4|160313.4|160443.8|160353.8|160385.1|160295.1|37
1655111100000|2022-06-13 09:05:00|160403.5|160313.5|160395.7|160305.7|160411.4|160321.4|160394.3|160304.3|38
1655111110000|2022-06-13 09:05:10|160394.4|160304.4|160402.1|160312.1|160406.1|160316.1|160385.3|160295.3|36
1655111120000|2022-06-13 09:05:20|160402.7|160312.7|160405.7|160315.7|160414.1|160324.1|160400.7|160310.7|38
1655111130000|2022-06-13 09:05:30|160403.7|160313.7|160425.6|160335.6|160429.3|160339.3|160402|160312|37
1655111140000|2022-06-13 09:05:40|160427.7|160337.7|160433.6|160343.6|160438.5|160348.5|160419.9|160329.9|38
1655111150000|2022-06-13 09:05:50|160435.8|160345.8|160472|160382|160492.1|160402.1|160435.8|160345.8|35
1655111160000|2022-06-13 09:06:00|160472.1|160382.1|160471.7|160381.7|160475|160385|160465.2|160375.2|25
1655111170000|2022-06-13 09:06:10|160471.6|160381.6|160449.6|160359.6|160471.6|160381.6|160447.4|160357.4|26
1655111180000|2022-06-13 09:06:20|160449.9|160359.9|160462.5|160372.5|160465.1|160375.1|160449.9|160359.9|24
1655111190000|2022-06-13 09:06:30|160463.8|160373.8|160460.4|160370.4|160463.9|160373.9|160457.3|160367.3|19
1655111200000|2022-06-13 09:06:40|160459.7|160369.7|160469.1|160379.1|160476|160386|160457.5|160367.5|20
1655111210000|2022-06-13 09:06:50|160467.3|160377.3|160464.7|160374.7|160470|160380|160461|160371|30
1655111220000|2022-06-13 09:07:00|160464.2|160374.2|160461.8|160371.8|160466.5|160376.5|160461.2|160371.2|12
1655111230000|2022-06-13 09:07:10|160462.6|160372.6|160493.4|160403.4|160504.8|160414.8|160454.3|160364.3|39
1655111240000|2022-06-13 09:07:20|160491.2|160401.2|160490.2|160400.2|160497.2|160407.2|160484.3|160394.3|32
1655111250000|2022-06-13 09:07:30|160490.3|160400.3|160471.5|160381.5|160492.2|160402.2|160467.9|160377.9|34
1655111260000|2022-06-13 09:07:40|160473.4|160383.4|160466.4|160376.4|160480.4|160390.4|160464.1|160374.1|36
1655111270000|2022-06-13 09:07:50|160461.8|160371.8|160459.8|160369.8|160465.1|160375.1|160452.9|160362.9|33
1655111280000|2022-06-13 09:08:00|160461.2|160371.2|160495.9|160405.9|160499.7|160409.7|160460.9|160370.9|36
1655111290000|2022-06-13 09:08:10|160498.7|160408.7|160603.8|160513.8|160603.8|160513.8|160498.7|160408.7|37
1655111300000|2022-06-13 09:08:20|160599|160509|160617|160527|160618|160528|160598.2|160508.2|32
1655111310000|2022-06-13 09:08:30|160617.9|160527.9|160617.4|160527.4|160638.2|160548.2|160608.8|160518.8|36
1655111320000|2022-06-13 09:08:40|160615.1|160525.1|160623.2|160533.2|160626.7|160536.7|160613|160523|31
1655111330000|2022-06-13 09:08:50|160625.3|160535.3|160543|160453|160625.3|160535.3|160531.5|160441.5|32
1655111340000|2022-06-13 09:09:00|160545.8|160455.8|160541.3|160451.3|160555.5|160465.5|160541.3|160451.3|29
1655111350000|2022-06-13 09:09:10|160539.6|160449.6|160537.7|160447.7|160541|160451|160535.1|160445.1|17
1655111360000|2022-06-13 09:09:20|160537.9|160447.9|160542.2|160452.2|160542.8|160452.8|160537|160447|18
1655111370000|2022-06-13 09:09:30|160540.4|160450.4|160561.1|160471.1|160562.2|160472.2|160539.1|160449.1|25
1655111380000|2022-06-13 09:09:40|160559.2|160469.2|160562.8|160472.8|160563.7|160473.7|160559|160469|12
1655111390000|2022-06-13 09:09:50|160571.1|160481.1|160559.1|160469.1|160571.1|160481.1|160553.4|160463.4|31
1655111400000|2022-06-13 09:10:00|160557.6|160467.6|160603.1|160513.1|160609.6|160519.6|160557.6|160467.6|32
1655111410000|2022-06-13 09:10:10|160600.7|160510.7|160622.4|160532.4|160622.4|160532.4|160599.5|160509.5|28
1655111420000|2022-06-13 09:10:20|160619.7|160529.7|160655.1|160565.1|160655.1|160565.1|160619.7|160529.7|35
1655111430000|2022-06-13 09:10:30|160653.3|160563.3|160687.6|160597.6|160718.1|160628.1|160653.3|160563.3|32
1655111440000|2022-06-13 09:10:40|160686.4|160596.4|160727.9|160637.9|160735|160645|160686.1|160596.1|29
1655111450000|2022-06-13 09:10:50|160724.9|160634.9|160762.7|160672.7|160781.3|160691.3|160724.9|160634.9|38
1655111460000|2022-06-13 09:11:00|160766.4|160676.4|160747.9|160657.9|160774.1|160684.1|160741|160651|35
1655111470000|2022-06-13 09:11:10|160751.3|160661.3|160783.9|160693.9|160786.8|160696.8|160750.5|160660.5|38
1655111480000|2022-06-13 09:11:20|160780.5|160690.5|160759.9|160669.9|160780.9|160690.9|160754.7|160664.7|38
1655111490000|2022-06-13 09:11:30|160762.7|160672.7|160757.9|160667.9|160767.1|160677.1|160739.4|160649.4|35
1655111500000|2022-06-13 09:11:40|160752.4|160662.4|160766|160676|160777.6|160687.6|160752.4|160662.4|37
1655111510000|2022-06-13 09:11:50|160760.7|160670.7|160765.9|160675.9|160774.2|160684.2|160752.1|160662.1|35
1655111520000|2022-06-13 09:12:00|160766|160676|160751.3|160661.3|160771.2|160681.2|160751.3|160661.3|33
1655111530000|2022-06-13 09:12:10|160768.2|160678.2|160755.1|160665.1|160773.2|160683.2|160753.4|160663.4|35
1655111540000|2022-06-13 09:12:20|160755.6|160665.6|160774|160684|160777.8|160687.8|160751.9|160661.9|31
1655111550000|2022-06-13 09:12:30|160776.5|160686.5|160792.3|160702.3|160792.8|160702.8|160771.7|160681.7|40
1655111560000|2022-06-13 09:12:40|160814.5|160724.5|160814.1|160724.1|160820.3|160730.3|160811.4|160721.4|31
1655111570000|2022-06-13 09:12:50|160815|160725|160837.4|160747.4|160837.4|160747.4|160809.9|160719.9|33
1655111580000|2022-06-13 09:13:00|160841|160751|160843.7|160753.7|160853.6|160763.6|160839.5|160749.5|39
1655111590000|2022-06-13 09:13:10|160849.9|160759.9|160864.4|160774.4|160891.4|160801.4|160844.7|160754.7|37
1655111600000|2022-06-13 09:13:20|160862.6|160772.6|160822.6|160732.6|160879.1|160789.1|160822.6|160732.6|34
1655111610000|2022-06-13 09:13:30|160826.1|160736.1|160825.7|160735.7|160831.4|160741.4|160823.9|160733.9|36
1655111620000|2022-06-13 09:13:40|160825|160735|160810.9|160720.9|160827.9|160737.9|160804.1|160714.1|29
1655111630000|2022-06-13 09:13:50|160806.4|160716.4|160740.7|160650.7|160806.4|160716.4|160735.2|160645.2|28
1655111640000|2022-06-13 09:14:00|160784.5|160694.5|160790.5|160700.5|160793.9|160703.9|160784.5|160694.5|29
1655111650000|2022-06-13 09:14:10|160794.2|160704.2|160823.8|160733.8|160824.5|160734.5|160794.2|160704.2|35
1655111660000|2022-06-13 09:14:20|160822|160732|160816|160726|160823.8|160733.8|160815.3|160725.3|30
1655111670000|2022-06-13 09:14:30|160815.9|160725.9|160812.5|160722.5|160819.7|160729.7|160808.8|160718.8|30
1655111680000|2022-06-13 09:14:40|160813.5|160723.5|160823.6|160733.6|160825.8|160735.8|160811.1|160721.1|33
1655111690000|2022-06-13 09:14:50|160821.5|160731.5|160821.6|160731.6|160823.3|160733.3|160818.2|160728.2|22
1655111700000|2022-06-13 09:15:00|160821.3|160731.3|160818|160728|160821.9|160731.9|160817.6|160727.6|24
1655111710000|2022-06-13 09:15:10|160794|160704|160775.2|160685.2|160794|160704|160762.6|160672.6|33
1655111720000|2022-06-13 09:15:20|160775.8|160685.8|160765|160675|160775.8|160685.8|160763.4|160673.4|34
1655111730000|2022-06-13 09:15:30|160765.2|160675.2|160729.6|160639.6|160766.1|160676.1|160726.8|160636.8|39
1655111740000|2022-06-13 09:15:40|160730.2|160640.2|160724.5|160634.5|160730.7|160640.7|160698.3|160608.3|35
1655111750000|2022-06-13 09:15:50|160720.4|160630.4|160716.9|160626.9|160721.3|160631.3|160716.4|160626.4|30
1655111760000|2022-06-13 09:16:00|160717|160627|160719.3|160629.3|160722.7|160632.7|160715.3|160625.3|35
1655111770000|2022-06-13 09:16:10|160717.4|160627.4|160742.3|160652.3|160754.8|160664.8|160716.6|160626.6|30
1655111780000|2022-06-13 09:16:20|160739.3|160649.3|160745.6|160655.6|160746.1|160656.1|160733.6|160643.6|35
1655111790000|2022-06-13 09:16:30|160739.5|160649.5|160737.9|160647.9|160746.4|160656.4|160736.3|160646.3|35
1655111800000|2022-06-13 09:16:40|160737.4|160647.4|160739.2|160649.2|160743|160653|160734.2|160644.2|32
1655111810000|2022-06-13 09:16:50|160738.5|160648.5|160733.3|160643.3|160743.8|160653.8|160733.3|160643.3|20
1655111820000|2022-06-13 09:17:00|160734.8|160644.8|160786.3|160696.3|160786.3|160696.3|160732|160642|33
1655111830000|2022-06-13 09:17:10|160783.6|160693.6|160794.2|160704.2|160820.4|160704.2|160777.4|160687|33
1655111840000|2022-06-13 09:17:20|160794.5|160704.5|160727.9|160637.9|160796.8|160706.8|160727.9|160637.9|31
1655111850000|2022-06-13 09:17:30|160736.9|160646.9|160712.7|160622.7|160736.9|160646.9|160695.6|160605.6|35
1655111860000|2022-06-13 09:17:40|160714.9|160624.9|160692.6|160602.6|160715.8|160625.8|160687.7|160597.7|34
1655111870000|2022-06-13 09:17:50|160691.9|160601.9|160712.1|160622.1|160712.3|160622.3|160691.9|160601.9|35
1655111880000|2022-06-13 09:18:00|160706.4|160616.4|160745.2|160655.2|160745.7|160655.7|160705|160615|37
1655111890000|2022-06-13 09:18:10|160746.1|160656.1|160737.9|160647.9|160748.1|160658.1|160733.8|160643.8|36
1655111900000|2022-06-13 09:18:20|160741.1|160651.1|160704|160614|160741.1|160651.1|160675.1|160585.1|36
1655111910000|2022-06-13 09:18:30|160703.1|160613.1|160703|160613|160720.6|160630.6|160699.5|160609.5|35
1655111920000|2022-06-13 09:18:40|160702.3|160612.3|160677.4|160587.4|160719.1|160629.1|160673.1|160583.1|39
1655111930000|2022-06-13 09:18:50|160677.7|160587.7|160653|160563|160687.7|160597.7|160645.5|160555.5|36
1655111940000|2022-06-13 09:19:00|160661|160571|160649.8|160559.8|160663.8|160573.8|160632.7|160542.7|37
1655111950000|2022-06-13 09:19:10|160663.5|160573.5|160667.9|160577.9|160670.3|160580.3|160652.2|160562.2|37
1655111960000|2022-06-13 09:19:20|160671.7|160581.7|160651.4|160561.4|160671.7|160581.7|160641.4|160551.4|32
1655111970000|2022-06-13 09:19:30|160650.2|160560.2|160664.5|160574.5|160673.1|160583.1|160646|160556|33
1655111980000|2022-06-13 09:19:40|160664|160574|160655.5|160565.5|160667.6|160577.6|160645.4|160555.4|29
1655111990000|2022-06-13 09:19:50|160656.8|160566.8|160634.1|160544.1|160667.7|160577.7|160634.1|160544.1|35
1655112000000|2022-06-13 09:20:00|160635.6|160545.6|160615.1|160525.1|160635.7|160545.7|160603.3|160513.3|36
1655112010000|2022-06-13 09:20:10|160608.5|160518.5|160639.1|160549.1|160645.9|160555.9|160608.5|160518.5|37
1655112020000|2022-06-13 09:20:20|160641.1|160551.1|160601|160511|160647.8|160557.8|160579.3|160489.3|39
1655112030000|2022-06-13 09:20:30|160600.8|160510.8|160581.7|160491.7|160606.4|160516.4|160581.7|160491.7|40
1655112040000|2022-06-13 09:20:40|160581.6|160491.6|160582.1|160492.1|160590|160500|160580.9|160490.9|32
1655112050000|2022-06-13 09:20:50|160583.5|160493.5|160557.5|160467.5|160594.4|160504.4|160556.6|160466.6|33
1655112060000|2022-06-13 09:21:00|160554.3|160464.3|160552.6|160462.6|160565.9|160475.9|160552.1|160462.1|37
1655112070000|2022-06-13 09:21:10|160555|160465|160555.2|160465.2|160569.3|160479.3|160553.3|160463.3|36
1655112080000|2022-06-13 09:21:20|160556.4|160466.4|160566.8|160476.8|160571|160481|160547.9|160457.9|33
1655112090000|2022-06-13 09:21:30|160571.4|160481.4|160560.8|160470.8|160576.6|160486.6|160560.8|160470.8|25
1655112100000|2022-06-13 09:21:40|160554.8|160464.8|160562.6|160472.6|160568.7|160478.7|160554.8|160464.8|33
1655112110000|2022-06-13 09:21:50|160564.7|160474.7|160564.9|160474.9|160568.3|160478.3|160562.5|160472.5|19
1655112120000|2022-06-13 09:22:00|160566.4|160476.4|160557.6|160467.6|160566.4|160476.4|160553.5|160463.5|24
1655112130000|2022-06-13 09:22:10|160557.7|160467.7|160551.4|160461.4|160561.9|160471.9|160551.4|160461.4|26
1655112140000|2022-06-13 09:22:20|160553.1|160463.1|160554.7|160464.7|160560.9|160470.9|160550.8|160460.8|32
1655112150000|2022-06-13 09:22:30|160553.7|160463.7|160561.5|160471.5|160569.8|160479.8|160552.1|160462.1|27
1655112160000|2022-06-13 09:22:40|160561.7|160471.7|160568.8|160478.8|160570.3|160480.3|160560.1|160470.1|35
1655112170000|2022-06-13 09:22:50|160568.9|160478.9|160564.8|160474.8|160568.9|160478.9|160559.7|160469.7|33
1655112180000|2022-06-13 09:23:00|160566.8|160476.8|160562.2|160472.2|160573.2|160483.2|160561.9|160471.9|34
1655112190000|2022-06-13 09:23:10|160562|160472|160584.4|160494.4|160591.8|160501.8|160561.1|160471.1|39
1655112200000|2022-06-13 09:23:20|160586.4|160496.4|160596.7|160506.7|160596.9|160506.9|160583.8|160493.8|34
1655112210000|2022-06-13 09:23:30|160594.5|160504.5|160590.5|160500.5|160598.8|160508.8|160587.6|160497.6|38
1655112220000|2022-06-13 09:23:40|160590.2|160500.2|160522.4|160432.4|160601.2|160511.2|160519|160429|34
1655112230000|2022-06-13 09:23:50|160523.4|160433.4|160518.4|160428.4|160527|160437|160502.6|160412.6|32
1655112240000|2022-06-13 09:24:00|160512.1|160422.1|160512.5|160422.5|160524.1|160434.1|160509|160419|35
1655112250000|2022-06-13 09:24:10|160511.6|160421.6|160514.2|160424.2|160515.4|160425.4|160510.6|160420.6|33
1655112260000|2022-06-13 09:24:20|160515.3|160425.3|160515.8|160425.8|160516.9|160426.9|160512.5|160422.5|22
1655112270000|2022-06-13 09:24:30|160515.1|160425.1|160515.7|160425.7|160516.8|160426.8|160511.1|160421.1|25
1655112280000|2022-06-13 09:24:40|160517|160427|160518|160428|160539.9|160449.9|160513|160423|33
1655112290000|2022-06-13 09:24:50|160519.7|160429.7|160515.8|160425.8|160523.5|160433.5|160513.8|160423.8|33
1655112300000|2022-06-13 09:25:00|160515.2|160425.2|160522.5|160432.5|160522.8|160432.8|160512.9|160422.9|33
1655112310000|2022-06-13 09:25:10|160529.5|160439.5|160522.8|160432.8|160534.3|160444.3|160520.4|160430.4|32
1655112320000|2022-06-13 09:25:20|160522.1|160432.1|160536.8|160446.8|160538|160448|160521.2|160431.2|30
1655112330000|2022-06-13 09:25:30|160536.3|160446.3|160541.9|160451.9|160547.2|160457.2|160536.3|160446.3|34
1655112340000|2022-06-13 09:25:40|160544|160454|160556.4|160466.4|160558.9|160468.9|160544|160454|32
1655112350000|2022-06-13 09:25:50|160557.5|160467.5|160585.8|160495.8|160591.3|160501.3|160557.5|160467.5|32
1655112360000|2022-06-13 09:26:00|160584.8|160494.8|160499.5|160409.5|160585.1|160495.1|160495.1|160405.1|27
1655112370000|2022-06-13 09:26:10|160495.5|160405.5|160498.6|160408.6|160500.7|160410.7|160490.3|160400.3|36
1655112380000|2022-06-13 09:26:20|160496.1|160406.1|160515.1|160425.1|160524.5|160434.5|160492.2|160402.2|35
1655112390000|2022-06-13 09:26:30|160517.5|160427.5|160516.3|160426.3|160517.9|160427.9|160514.5|160424.5|32
1655112400000|2022-06-13 09:26:40|160513.7|160423.7|160463.4|160373.4|160539.3|160449.3|160462.2|160372.2|36
1655112410000|2022-06-13 09:26:50|160461.6|160371.6|160436|160346|160466.3|160376.3|160430|160340|21
1655112420000|2022-06-13 09:27:00|160434.5|160344.5|160447.6|160357.6|160447.6|160357.6|160434.1|160344.1|34
1655112430000|2022-06-13 09:27:10|160452.6|160362.6|160419.7|160329.7|160452.6|160362.6|160408.2|160318.2|32
1655112440000|2022-06-13 09:27:20|160417.1|160327.1|160388.7|160298.7|160417.1|160327.1|160378.3|160288.3|31
1655112450000|2022-06-13 09:27:30|160396.3|160306.3|160400|160310|160405.6|160315.6|160385.6|160295.6|32
1655112460000|2022-06-13 09:27:40|160404.4|160314.4|160432.4|160342.4|160433|160343|160384.4|160294.4|32
1655112470000|2022-06-13 09:27:50|160432.5|160342.5|160370.7|160280.7|160439.1|160349.1|160358.6|160268.6|34
1655112480000|2022-06-13 09:28:00|160369.6|160279.6|160372.7|160282.7|160375|160285|160363.1|160273.1|29
1655112490000|2022-06-13 09:28:10|160334.9|160244.9|160333.5|160243.5|160349.4|160259.4|160321.6|160231.6|29
1655112500000|2022-06-13 09:28:20|160334|160244|160340|160250|160351.1|160261.1|160334|160244|28
1655112510000|2022-06-13 09:28:30|160343.5|160253.5|160338|160248|160346.8|160256.8|160338|160248|18
1655112520000|2022-06-13 09:28:40|160335.6|160245.6|160323.4|160233.4|160340.9|160250.9|160315.8|160225.8|36
1655112530000|2022-06-13 09:28:50|160326.1|160236.1|160380.6|160290.6|160387.1|160297.1|160324|160234|28
1655112540000|2022-06-13 09:29:00|160380|160290|160368.1|160278.1|160385.3|160295.3|160363.4|160273.4|33
1655112550000|2022-06-13 09:29:10|160339.8|160249.8|160308.8|160218.8|160339.8|160249.8|160307.5|160217.5|25
1655112560000|2022-06-13 09:29:20|160309.4|160219.4|160302.5|160212.5|160313.6|160223.6|160296.2|160206.2|24
1655112570000|2022-06-13 09:29:30|160303.2|160213.2|160267.7|160177.7|160303.2|160213.2|160245.6|160155.6|38
1655112580000|2022-06-13 09:29:40|160262.5|160172.5|160263.6|160173.6|160268.8|160178.8|160259.2|160169.2|33
1655112590000|2022-06-13 09:29:50|160261.9|160171.9|160263.6|160173.6|160266.1|160176.1|160250.9|160160.9|28
1655112600000|2022-06-13 09:30:00|160262.9|160172.9|160257.8|160167.8|160267.3|160177.3|160246.8|160156.8|38
1655112610000|2022-06-13 09:30:10|160263.3|160173.3|160270.3|160180.3|160270.3|160180.3|160241.7|160151.7|35
1655112620000|2022-06-13 09:30:20|160270|160180|160282.2|160192.2|160285.9|160195.9|160269.4|160179.4|28
1655112630000|2022-06-13 09:30:30|160282.7|160192.7|160313|160223|160314|160224|160279.1|160189.1|29
1655112640000|2022-06-13 09:30:40|160314.2|160224.2|160266.2|160176.2|160316.5|160226.5|160265.4|160175.4|27
1655112650000|2022-06-13 09:30:50|160270.8|160180.8|160265.4|160175.4|160270.8|160180.8|160264.2|160174.2|22
1655112660000|2022-06-13 09:31:00|160265.9|160175.9|160263.8|160173.8|160266.2|160176.2|160263.8|160173.8|14
1655112670000|2022-06-13 09:31:10|160264.8|160174.8|160278.3|160188.3|160296|160206|160264.2|160174.2|36
1655112680000|2022-06-13 09:31:20|160276.9|160186.9|160261.9|160171.9|160278.4|160188.4|160261.9|160171.9|31
1655112690000|2022-06-13 09:31:30|160263.5|160173.5|160238.4|160148.4|160263.7|160173.7|160212.9|160122.9|39
1655112700000|2022-06-13 09:31:40|160239.5|160149.5|160250.4|160160.4|160258.2|160168.2|160239.5|160149.5|32
1655112710000|2022-06-13 09:31:50|160250.2|160160.2|160255.3|160165.3|160257.7|160167.7|160250.2|160160.2|21
1655112720000|2022-06-13 09:32:00|160255.7|160165.7|160279|160189|160279|160189|160254.1|160164.1|30
1655112730000|2022-06-13 09:32:10|160277.4|160187.4|160279.5|160189.5|160282.7|160192.7|160277.4|160187.4|31
1655112740000|2022-06-13 09:32:20|160279.9|160189.9|160279.2|160189.2|160280.6|160190.6|160278.3|160188.3|21
1655112750000|2022-06-13 09:32:30|160279.1|160189.1|160280.3|160190.3|160280.4|160190.4|160276.9|160186.9|23
1655112760000|2022-06-13 09:32:40|160280.2|160190.2|160356.7|160266.7|160357.1|160267.1|160280.2|160190.2|27
1655112770000|2022-06-13 09:32:50|160352.4|160262.4|160401.3|160311.3|160405.2|160315.2|160337.5|160247.5|30
1655112780000|2022-06-13 09:33:00|160401|160311|160401.8|160311.8|160403.6|160313.6|160399.2|160309.2|25
1655112790000|2022-06-13 09:33:10|160402.1|160312.1|160398.8|160308.8|160402.2|160312.2|160398.2|160308.2|24
1655112800000|2022-06-13 09:33:20|160399.6|160309.6|160408.1|160318.1|160417.3|160327.3|160399.6|160309.6|29
1655112810000|2022-06-13 09:33:30|160401.4|160311.4|160405.4|160315.4|160408.2|160318.2|160397.2|160307.2|27
1655112820000|2022-06-13 09:33:40|160401|160311|160404|160314|160405.5|160315.5|160399.9|160309.9|30
1655112830000|2022-06-13 09:33:50|160403.6|160313.6|160336.3|160246.3|160408.5|160318.5|160336.1|160246.1|37
1655112840000|2022-06-13 09:34:00|160335.8|160245.8|160335.7|160245.7|160346.9|160256.9|160331|160241|36
1655112850000|2022-06-13 09:34:10|160333.6|160243.6|160326.8|160236.8|160335.7|160245.7|160326.8|160236.8|33
1655112860000|2022-06-13 09:34:20|160328.2|160238.2|160324.1|160234.1|160336.8|160246.8|160323.7|160233.7|35
1655112870000|2022-06-13 09:34:30|160326.1|160236.1|160324.1|160234.1|160328.6|160238.6|160321.4|160231.4|35
1655112880000|2022-06-13 09:34:40|160317.7|160227.7|160327.4|160237.4|160332.7|160242.7|160315.6|160225.6|36
1655112890000|2022-06-13 09:34:50|160328.3|160238.3|160259.7|160169.7|160335|160245|160256.7|160166.7|33
1655112900000|2022-06-13 09:35:00|160262.8|160172.8|160257.6|160167.6|160277.3|160187.3|160256.3|160166.3|39
1655112910000|2022-06-13 09:35:10|160261.6|160171.6|160294.1|160204.1|160313.6|160223.6|160261.6|160171.6|39
1655112920000|2022-06-13 09:35:20|160296.2|160206.2|160300.1|160210.1|160307.3|160217.3|160286.4|160196.4|37
1655112930000|2022-06-13 09:35:30|160301.7|160211.7|160329.3|160239.3|160333.6|160243.6|160289.2|160199.2|36
1655112940000|2022-06-13 09:35:40|160327.5|160237.5|160326.7|160236.7|160342.9|160252.9|160326|160236|36
1655112950000|2022-06-13 09:35:50|160326.4|160236.4|160332.7|160242.7|160363.5|160273.5|160322.4|160232.4|33
1655112960000|2022-06-13 09:36:00|160334.1|160244.1|160338.2|160248.2|160340.3|160250.3|160331.3|160241.3|33
1655112970000|2022-06-13 09:36:10|160343.7|160253.7|160338|160248|160343.7|160253.7|160332.5|160242.5|33
1655112980000|2022-06-13 09:36:20|160339.5|160249.5|160335.4|160245.4|160341.9|160251.9|160333.6|160243.6|30
1655112990000|2022-06-13 09:36:30|160337|160247|160336.3|160246.3|160348.2|160258.2|160331.5|160241.5|32
1655113000000|2022-06-13 09:36:40|160340.9|160250.9|160340.1|160250.1|160346.6|160256.6|160323.5|160233.5|36
1655113010000|2022-06-13 09:36:50|160338.6|160248.6|160339.7|160249.7|160343.3|160253.3|160334.1|160244.1|30
1655113020000|2022-06-13 09:37:00|160335.2|160245.2|160341.5|160251.5|160341.6|160251.6|160333.1|160243.1|29
1655113030000|2022-06-13 09:37:10|160340.3|160250.3|160343|160253|160346.1|160256.1|160332.7|160242.7|29
1655113040000|2022-06-13 09:37:20|160342.7|160252.7|160381.2|160291.2|160384.6|160294.6|160340.5|160250.5|35
1655113050000|2022-06-13 09:37:30|160380.6|160290.6|160393.6|160303.6|160400.4|160310.4|160378.9|160288.9|26
1655113060000|2022-06-13 09:37:40|160395.1|160305.1|160391|160301|160395.7|160305.7|160390.5|160300.5|22
1655113070000|2022-06-13 09:37:50|160389.6|160299.6|160378|160288|160392|160302|160375|160285|26
1655113080000|2022-06-13 09:38:00|160378.3|160288.3|160394.1|160304.1|160394.1|160304.1|160377.7|160287.7|35
1655113090000|2022-06-13 09:38:10|160390.9|160300.9|160425.1|160335.1|160429.1|160339.1|160383.5|160293.5|31
1655113100000|2022-06-13 09:38:20|160423|160333|160396.4|160306.4|160424.3|160334.3|160383.3|160293.3|28
1655113110000|2022-06-13 09:38:30|160398|160308|160405.9|160315.9|160412.4|160322.4|160395.9|160305.9|31
1655113120000|2022-06-13 09:38:40|160403.7|160313.7|160403.9|160313.9|160408.9|160318.9|160402.2|160312.2|22
1655113130000|2022-06-13 09:38:50|160402.6|160312.6|160409.6|160319.6|160412.6|160322.6|160398.4|160308.4|26
1655113140000|2022-06-13 09:39:00|160405.9|160315.9|160411.8|160321.8|160411.8|160321.8|160405.9|160315.9|31
1655113150000|2022-06-13 09:39:10|160412.2|160322.2|160404.9|160314.9|160436.7|160346.7|160399.6|160309.6|29
1655113160000|2022-06-13 09:39:20|160402.3|160312.3|160397.4|160307.4|160404|160314|160393.1|160303.1|24
1655113170000|2022-06-13 09:39:30|160397.7|160307.7|160391.9|160301.9|160404.5|160314.5|160388.9|160298.9|25
1655113180000|2022-06-13 09:39:40|160393.2|160303.2|160405.4|160315.4|160412.8|160322.8|160388.9|160298.9|27
1655113190000|2022-06-13 09:39:50|160403.1|160313.1|160411.8|160321.8|160413.1|160323.1|160401.3|160311.3|26
1655113200000|2022-06-13 09:40:00|160409.9|160319.9|160418.9|160328.9|160418.9|160328.9|160396.3|160306.3|31
1655113210000|2022-06-13 09:40:10|160417.9|160327.9|160418.9|160328.9|160422.6|160332.6|160413.3|160323.3|29
1655113220000|2022-06-13 09:40:20|160417.6|160327.6|160417.8|160327.8|160418|160328|160409.2|160319.2|30
1655113230000|2022-06-13 09:40:30|160416.6|160326.6|160392.7|160302.7|160424.2|160334.2|160392|160302|26
1655113240000|2022-06-13 09:40:40|160392.5|160302.5|160414.6|160324.6|160415.3|160325.3|160392|160302|34
1655113250000|2022-06-13 09:40:50|160413.8|160323.8|160432|160342|160480.1|160390.1|160410.3|160320.3|27
1655113260000|2022-06-13 09:41:00|160436|160346|160443.6|160353.6|160454.4|160364.4|160435.7|160345.7|40
1655113270000|2022-06-13 09:41:10|160450.1|160360.1|160480.9|160390.9|160488.4|160398.4|160445.4|160355.4|39
1655113280000|2022-06-13 09:41:20|160479.1|160389.1|160525.9|160435.9|160528.4|160438.4|160476.3|160386.3|33
1655113290000|2022-06-13 09:41:30|160525.5|160435.5|160574.2|160484.2|160574.4|160484.4|160513.6|160423.6|37
1655113300000|2022-06-13 09:41:40|160571.6|160481.6|160605.2|160515.2|160618.2|160528.2|160565.6|160475.6|36
1655113310000|2022-06-13 09:41:50|160609.8|160519.8|160611.3|160521.3|160612.6|160522.6|160606|160516|27
1655113320000|2022-06-13 09:42:00|160611.2|160521.2|160612|160522|160614.2|160524.2|160610.5|160520.5|26
1655113330000|2022-06-13 09:42:10|160611.8|160521.8|160622.2|160532.2|160623.5|160533.5|160611.4|160521.4|33
1655113340000|2022-06-13 09:42:20|160622.6|160532.6|160644.6|160554.6|160647.2|160557.2|160622.6|160532.6|35
1655113350000|2022-06-13 09:42:30|160645|160555|160660|160570|160668.6|160578.6|160638.1|160548.1|38
1655113360000|2022-06-13 09:42:40|160660.3|160570.3|160670.4|160580.4|160679.9|160589.9|160657.9|160567.9|31
1655113370000|2022-06-13 09:42:50|160670.7|160580.7|160666.2|160576.2|160672.5|160582.5|160665.8|160575.8|17
1655113380000|2022-06-13 09:43:00|160666.1|160576.1|160665.7|160575.7|160671.5|160581.5|160665.7|160575.7|14
1655113390000|2022-06-13 09:43:10|160665.9|160575.9|160667.8|160577.8|160685.9|160595.9|160665.9|160575.9|35
1655113400000|2022-06-13 09:43:20|160666.9|160576.9|160661.2|160571.2|160667.4|160577.4|160659.6|160569.6|30
1655113410000|2022-06-13 09:43:30|160652|160562|160655.3|160565.3|160660.3|160570.3|160647.1|160557.1|28
1655113420000|2022-06-13 09:43:40|160655|160565|160647|160557|160655|160565|160647|160557|13
1655113430000|2022-06-13 09:43:50|160647.3|160557.3|160646.8|160556.8|160650.2|160560.2|160644.8|160554.8|22
1655113440000|2022-06-13 09:44:00|160646.4|160556.4|160649.1|160559.1|160651.6|160561.6|160645.1|160555.1|22
1655113450000|2022-06-13 09:44:10|160649.9|160559.9|160645.6|160555.6|160654.4|160564.4|160643.7|160553.7|21
1655113460000|2022-06-13 09:44:20|160645.5|160555.5|160642.4|160552.4|160649.3|160559.3|160642.2|160552.2|22
1655113470000|2022-06-13 09:44:30|160645.3|160555.3|160650|160560|160651.1|160561.1|160644.7|160554.7|11
1655113480000|2022-06-13 09:44:40|160650.4|160560.4|160662.2|160572.2|160666.7|160576.7|160650.4|160560.4|22
1655113490000|2022-06-13 09:44:50|160662.7|160572.7|160659.2|160569.2|160665.4|160575.4|160657.8|160567.8|27
1655113500000|2022-06-13 09:45:00|160662.5|160572.5|160651.7|160561.7|160675.2|160585.2|160651.7|160561.7|27
1655113510000|2022-06-13 09:45:10|160658.6|160568.6|160656.2|160566.2|160658.6|160568.6|160650.4|160560.4|24
1655113520000|2022-06-13 09:45:20|160660.4|160570.4|160651.9|160561.9|160665.4|160575.4|160651.4|160561.4|31
1655113530000|2022-06-13 09:45:30|160651.8|160561.8|160662.6|160572.6|160662.6|160572.6|160649.4|160559.4|27
1655113540000|2022-06-13 09:45:40|160663|160573|160653.4|160563.4|160664.3|160574.3|160649.7|160559.7|26
1655113550000|2022-06-13 09:45:50|160658.7|160568.7|160679.4|160589.4|160680|160590|160651.2|160561.2|26
1655113560000|2022-06-13 09:46:00|160679.5|160589.5|160665.7|160575.7|160679.5|160589.5|160664.8|160574.8|27
1655113570000|2022-06-13 09:46:10|160666.4|160576.4|160672.3|160582.3|160672.3|160582.3|160664|160574|23
1655113580000|2022-06-13 09:46:20|160672.5|160582.5|160682.3|160592.3|160692.5|160602.5|160671|160581|30
1655113590000|2022-06-13 09:46:30|160683.2|160593.2|160674.1|160584.1|160683.2|160593.2|160671.8|160581.8|28
1655113600000|2022-06-13 09:46:40|160674.3|160584.3|160676.2|160586.2|160680.3|160590.3|160673|160583|26
1655113610000|2022-06-13 09:46:50|160677.3|160587.3|160676.5|160586.5|160696.6|160606.6|160676.5|160586.5|23
1655113620000|2022-06-13 09:47:00|160676.3|160586.3|160679.4|160589.4|160679.4|160589.4|160674.9|160584.9|13
1655113630000|2022-06-13 09:47:10|160679.5|160589.5|160682.6|160592.6|160682.6|160592.6|160674.3|160584.3|14
1655113640000|2022-06-13 09:47:20|160681.2|160591.2|160620.8|160530.8|160681.7|160591.7|160620.8|160530.8|29
1655113650000|2022-06-13 09:47:30|160621.3|160531.3|160624|160534|160624.4|160534.4|160614|160524|34
1655113660000|2022-06-13 09:47:40|160622.5|160532.5|160637.1|160547.1|160639.8|160549.8|160620.9|160530.9|35
1655113670000|2022-06-13 09:47:50|160636.3|160546.3|160637.4|160547.4|160637.4|160547.4|160630.6|160540.6|31
1655113680000|2022-06-13 09:48:00|160637.3|160547.3|160637.1|160547.1|160641.1|160551.1|160630.7|160540.7|30
1655113690000|2022-06-13 09:48:10|160633.6|160543.6|160642.7|160552.7|160644.3|160554.3|160631.5|160541.5|35
1655113700000|2022-06-13 09:48:20|160640.9|160550.9|160665|160575|160672.3|160582.3|160640.9|160550.9|31
1655113710000|2022-06-13 09:48:30|160665.7|160575.7|160660|160570|160692.8|160602.8|160654.8|160564.8|34
1655113720000|2022-06-13 09:48:40|160656.5|160566.5|160657.7|160567.7|160657.7|160567.7|160648.4|160558.4|24
1655113730000|2022-06-13 09:48:50|160657.2|160567.2|160662|160572|160691.2|160601.2|160654.8|160564.8|34
1655113740000|2022-06-13 09:49:00|160662.1|160572.1|160661.6|160571.6|160663.6|160573.6|160661|160571|14
1655113750000|2022-06-13 09:49:10|160661.2|160571.2|160656|160566|160661.5|160571.5|160653.1|160563.1|21
1655113760000|2022-06-13 09:49:20|160656.5|160566.5|160674|160584|160689|160599|160651.4|160561.4|30
1655113770000|2022-06-13 09:49:30|160677.5|160587.5|160677.6|160587.6|160682|160592|160666.2|160576.2|36
1655113780000|2022-06-13 09:49:40|160680.1|160590.1|160684.1|160594.1|160685.2|160595.2|160677.9|160587.9|24
1655113790000|2022-06-13 09:49:50|160683.2|160593.2|160676.4|160586.4|160688|160598|160676.4|160586.4|25
1655113800000|2022-06-13 09:50:00|160676.2|160586.2|160690.6|160600.6|160692.8|160602.8|160674|160584|35
1655113810000|2022-06-13 09:50:10|160690.5|160600.5|160691|160601|160705|160615|160689.1|160599.1|35
1655113820000|2022-06-13 09:50:20|160691.5|160601.5|160692.6|160602.6|160696.8|160606.8|160689|160599|29
1655113830000|2022-06-13 09:50:30|160690.1|160600.1|160687.7|160597.7|160690.5|160600.5|160682|160592|30
1655113840000|2022-06-13 09:50:40|160689.5|160599.5|160673.4|160583.4|160691.2|160601.2|160666.9|160576.9|35
1655113850000|2022-06-13 09:50:50|160666.4|160576.4|160660.2|160570.2|160673.1|160583.1|160660.2|160570.2|30
1655113860000|2022-06-13 09:51:00|160661.2|160571.2|160616.7|160526.7|160666|160576|160616.7|160526.7|29
1655113870000|2022-06-13 09:51:10|160614.6|160524.6|160610.8|160520.8|160622.6|160532.6|160591.4|160501.4|36
1655113880000|2022-06-13 09:51:20|160615.5|160525.5|160618.8|160528.8|160622.7|160532.7|160602|160512|36
1655113890000|2022-06-13 09:51:30|160618.4|160528.4|160617.9|160527.9|160622.5|160532.5|160609.2|160519.2|22
1655113900000|2022-06-13 09:51:40|160623.8|160533.8|160631.9|160541.9|160635.6|160545.6|160614.6|160524.6|39
1655113910000|2022-06-13 09:51:50|160630.5|160540.5|160606.6|160516.6|160630.5|160540.5|160606.6|160516.6|37
1655113920000|2022-06-13 09:52:00|160609.3|160519.3|160606.2|160516.2|160621.9|160531.9|160606|160516|36
1655113930000|2022-06-13 09:52:10|160610|160520|160612.5|160522.5|160621.8|160531.8|160606.9|160516.9|38
1655113940000|2022-06-13 09:52:20|160611.3|160521.3|160618.7|160528.7|160618.7|160528.7|160610.3|160520.3|34
1655113950000|2022-06-13 09:52:30|160618|160528|160635|160545|160640.9|160550.9|160608.5|160518.5|34
1655113960000|2022-06-13 09:52:40|160635.6|160545.6|160637.7|160547.7|160640.3|160550.3|160635.6|160545.6|27
1655113970000|2022-06-13 09:52:50|160638.5|160548.5|160635.5|160545.5|160638.5|160548.5|160635.1|160545.1|20
1655113980000|2022-06-13 09:53:00|160635.7|160545.7|160632.7|160542.7|160637.4|160547.4|160626.6|160536.6|25
1655113990000|2022-06-13 09:53:10|160629.2|160539.2|160625.3|160535.3|160637.9|160547.9|160621|160531|35
1655114000000|2022-06-13 09:53:20|160624.8|160534.8|160627.6|160537.6|160628.5|160538.5|160622.5|160532.5|33
1655114010000|2022-06-13 09:53:30|160628.2|160538.2|160660.6|160570.6|160663.5|160573.5|160626.2|160536.2|34
1655114020000|2022-06-13 09:53:40|160662.4|160572.4|160639.1|160549.1|160662.4|160572.4|160633.9|160543.9|35
1655114030000|2022-06-13 09:53:50|160636.4|160546.4|160607.9|160517.9|160639.9|160549.9|160601.6|160511.6|35
1655114040000|2022-06-13 09:54:00|160608.5|160518.5|160675|160585|160679.1|160589.1|160607.8|160517.8|38
1655114050000|2022-06-13 09:54:10|160677.1|160587.1|160729.9|160639.9|160733.9|160643.9|160677.1|160587.1|40
1655114060000|2022-06-13 09:54:20|160731.3|160641.3|160729|160639|160735.8|160645.8|160727.4|160637.4|34
1655114070000|2022-06-13 09:54:30|160733.3|160643.3|160789.7|160699.7|160790.7|160700.7|160733.3|160643.3|34
1655114080000|2022-06-13 09:54:40|160782.1|160692.1|160781.9|160691.9|160790.4|160700.4|160774.4|160684.4|35
1655114090000|2022-06-13 09:54:50|160780.7|160690.7|160782.7|160692.7|160787.9|160697.9|160780.7|160690.7|26
1655114100000|2022-06-13 09:55:00|160781.9|160691.9|160784.9|160694.9|160794|160704|160781.8|160691.8|28
1655114110000|2022-06-13 09:55:10|160784.7|160694.7|160822.5|160732.5|160822.5|160732.5|160784.2|160694.2|36
1655114120000|2022-06-13 09:55:20|160828.2|160738.2|160823.4|160733.4|160831.9|160741.9|160822|160732|37
1655114130000|2022-06-13 09:55:30|160824.9|160734.9|160827.2|160737.2|160835|160745|160823.7|160733.7|30
1655114140000|2022-06-13 09:55:40|160826.6|160736.6|160821.1|160731.1|160830.8|160740.8|160821.1|160731.1|34
1655114150000|2022-06-13 09:55:50|160821.8|160731.8|160846.5|160756.5|160866.1|160776.1|160821.8|160731.8|37
1655114160000|2022-06-13 09:56:00|160844.9|160754.9|160848.8|160758.8|160853|160763|160844|160754|31
1655114170000|2022-06-13 09:56:10|160850.3|160760.3|160844.6|160754.6|160870.3|160780.3|160837.9|160747.9|38
1655114180000|2022-06-13 09:56:20|160841.6|160751.6|160819.1|160729.1|160845.5|160755.5|160817.9|160727.9|25
1655114190000|2022-06-13 09:56:30|160821.6|160731.6|160820.5|160730.5|160822.7|160732.7|160815.8|160725.8|31
1655114200000|2022-06-13 09:56:40|160820.9|160730.9|160791.9|160701.9|160823.3|160733.3|160789.5|160699.5|34
1655114210000|2022-06-13 09:56:50|160795.2|160705.2|160799.7|160709.7|160808.5|160718.5|160792.8|160702.8|36
1655114220000|2022-06-13 09:57:00|160797.4|160707.4|160799.4|160709.4|160806.3|160716.3|160795.8|160705.8|34
1655114230000|2022-06-13 09:57:10|160801|160711|160799.1|160709.1|160809.1|160719.1|160797.7|160707.7|27
1655114240000|2022-06-13 09:57:20|160800.2|160710.2|160800.7|160710.7|160814.5|160724.5|160800.2|160710.2|28
1655114250000|2022-06-13 09:57:30|160800.3|160710.3|160791.5|160701.5|160805.2|160715.2|160791.5|160701.5|29
1655114260000|2022-06-13 09:57:40|160791.2|160701.2|160794.6|160704.6|160795.3|160705.3|160789.1|160699.1|15
1655114270000|2022-06-13 09:57:50|160794.7|160704.7|160818.2|160728.2|160821.1|160731.1|160781.6|160691.6|34
1655114280000|2022-06-13 09:58:00|160820.9|160730.9|160812|160722|160822.4|160732.4|160797.6|160707.6|34
1655114290000|2022-06-13 09:58:10|160813.1|160723.1|160810.4|160720.4|160815.7|160725.7|160809.7|160719.7|24
1655114300000|2022-06-13 09:58:20|160810|160720|160818.8|160728.8|160820.9|160730.9|160805.4|160715.4|22
1655114310000|2022-06-13 09:58:30|160819.7|160729.7|160828.3|160738.3|160829|160739|160815.1|160725.1|25
1655114320000|2022-06-13 09:58:40|160828|160738|160843.7|160753.7|160843.7|160753.7|160828|160738|30
1655114330000|2022-06-13 09:58:50|160842.4|160752.4|160838.7|160748.7|160845.4|160755.4|160836.1|160746.1|17
1655114340000|2022-06-13 09:59:00|160837.2|160747.2|160830.1|160740.1|160844.8|160754.8|160827.1|160737.1|28
1655114350000|2022-06-13 09:59:10|160829.9|160739.9|160831.2|160741.2|160833.1|160743.1|160826.7|160736.7|24
1655114360000|2022-06-13 09:59:20|160831.1|160741.1|160833.1|160743.1|160834.2|160744.2|160829.8|160739.8|13
1655114370000|2022-06-13 09:59:30|160837|160747|160868.3|160778.3|160871.8|160781.8|160831.4|160741.4|23
1655114380000|2022-06-13 09:59:40|160864.8|160774.8|160860.6|160770.6|160868.2|160778.2|160853.7|160763.7|28
1655114390000|2022-06-13 09:59:50|160859.2|160769.2|160857.3|160767.3|160863|160773|160855.5|160765.5|25
1655114400000|2022-06-13 10:00:00|160857.4|160767.4|160850.3|160760.3|160857.4|160767.4|160848.3|160758.3|17
1655114410000|2022-06-13 10:00:10|160851|160761|160876.4|160786.4|160876.4|160786.4|160848.6|160758.6|25
1655114420000|2022-06-13 10:00:20|160874.9|160784.9|160846.5|160756.5|160874.9|160784.9|160839.4|160749.4|32
1655114430000|2022-06-13 10:00:30|160846.4|160756.4|160818.4|160728.4|160848.6|160758.6|160815.3|160725.3|33
1655114440000|2022-06-13 10:00:40|160820.8|160730.8|160810.1|160720.1|160830.2|160740.2|160810.1|160720.1|21
1655114450000|2022-06-13 10:00:50|160805.8|160715.8|160811.7|160721.7|160813.9|160723.9|160799.2|160709.2|35
1655114460000|2022-06-13 10:01:00|160811.5|160721.5|160815.7|160725.7|160821.5|160731.5|160809.3|160719.3|28
1655114470000|2022-06-13 10:01:10|160815.3|160725.3|160818.2|160728.2|160825.8|160735.8|160811|160721|28
1655114480000|2022-06-13 10:01:20|160817.6|160727.6|160729.5|160639.5|160823.1|160733.1|160729.5|160639.5|40
1655114490000|2022-06-13 10:01:30|160714.5|160624.5|160691.9|160601.9|160719.2|160629.2|160688.9|160598.9|36
1655114500000|2022-06-13 10:01:40|160689.4|160599.4|160678.6|160588.6|160689.4|160599.4|160650.4|160560.4|35
1655114510000|2022-06-13 10:01:50|160677|160587|160672.2|160582.2|160680.6|160590.6|160665.2|160575.2|37
1655114520000|2022-06-13 10:02:00|160669.3|160579.3|160686|160596|160692.6|160602.6|160668.7|160578.7|38
1655114530000|2022-06-13 10:02:10|160687.6|160597.6|160674.8|160584.8|160687.6|160597.6|160667.2|160577.2|40
1655114540000|2022-06-13 10:02:20|160674.1|160584.1|160712.9|160622.9|160717.6|160627.6|160673.8|160583.8|36
1655114550000|2022-06-13 10:02:30|160714.2|160624.2|160724|160634|160724.9|160634.9|160709.4|160619.4|40
1655114560000|2022-06-13 10:02:40|160723.8|160633.8|160720.7|160630.7|160730|160640|160717.9|160627.9|35
1655114570000|2022-06-13 10:02:50|160720.4|160630.4|160708.9|160618.9|160720.4|160630.4|160690.9|160600.9|36
1655114580000|2022-06-13 10:03:00|160708.6|160618.6|160731.2|160641.2|160734.7|160644.7|160707.4|160617.4|36
1655114590000|2022-06-13 10:03:10|160730.2|160640.2|160706|160616|160730.2|160640.2|160697.2|160607.2|38
1655114600000|2022-06-13 10:03:20|160704|160614|160742.6|160652.6|160742.6|160652.6|160689.3|160599.3|40
1655114610000|2022-06-13 10:03:30|160748.6|160658.6|160759.9|160669.9|160763.6|160673.6|160739.9|160649.9|37
1655114620000|2022-06-13 10:03:40|160760.3|160670.3|160765.9|160675.9|160766|160676|160755.2|160665.2|31
1655114630000|2022-06-13 10:03:50|160763.5|160673.5|160728.5|160638.5|160763.9|160673.9|160728.5|160638.5|36
1655114640000|2022-06-13 10:04:00|160731.1|160641.1|160756.8|160666.8|160758.3|160668.3|160725.9|160635.9|38
1655114650000|2022-06-13 10:04:10|160756.4|160666.4|160776.6|160686.6|160779.3|160689.3|160753.3|160663.3|35
1655114660000|2022-06-13 10:04:20|160780.9|160690.9|160806.5|160716.5|160810.5|160720.5|160780.9|160690.9|36
1655114670000|2022-06-13 10:04:30|160810.1|160720.1|160833.1|160743.1|160841.3|160751.3|160808.9|160718.9|33
1655114680000|2022-06-13 10:04:40|160833|160743|160854|160764|160856.5|160766.5|160831.3|160741.3|35
1655114690000|2022-06-13 10:04:50|160853|160763|160795.6|160705.6|160853|160763|160771|160681|36
1655114700000|2022-06-13 10:05:00|160796.5|160706.5|160777.7|160687.7|160799.8|160709.8|160777.7|160687.7|36
1655114710000|2022-06-13 10:05:10|160780.3|160690.3|160715.7|160625.7|160799.8|160709.8|160715.7|160625.7|33
1655114720000|2022-06-13 10:05:20|160710.6|160620.6|160718.9|160628.9|160732|160642|160706.5|160616.5|39
1655114730000|2022-06-13 10:05:30|160718.7|160628.7|160723.6|160633.6|160723.6|160633.6|160712.6|160622.6|32
1655114740000|2022-06-13 10:05:40|160723.1|160633.1|160709.6|160619.6|160723.1|160633.1|160695|160605|35
1655114750000|2022-06-13 10:05:50|160689.3|160599.3|160608.4|160518.4|160689.3|160599.3|160600|160510|37
1655114760000|2022-06-13 10:06:00|160607.8|160517.8|160606.1|160516.1|160609.3|160519.3|160603.6|160513.6|33
1655114770000|2022-06-13 10:06:10|160607.5|160517.5|160613.1|160523.1|160613.4|160523.4|160603.5|160513.5|29
1655114780000|2022-06-13 10:06:20|160614.1|160524.1|160618.6|160528.6|160624.2|160534.2|160611.5|160521.5|33
1655114790000|2022-06-13 10:06:30|160618.2|160528.2|160621.7|160531.7|160623.6|160533.6|160607.5|160517.5|36
1655114800000|2022-06-13 10:06:40|160625.5|160535.5|160633.5|160543.5|160633.5|160543.5|160618.9|160528.9|26
1655114810000|2022-06-13 10:06:50|160632.2|160542.2|160617.3|160527.3|160632.2|160542.2|160612.8|160522.8|33
1655114820000|2022-06-13 10:07:00|160616.3|160526.3|160616.5|160526.5|160619.4|160529.4|160592.1|160502.1|36
1655114830000|2022-06-13 10:07:10|160616.8|160526.8|160610.8|160520.8|160616.8|160526.8|160604.4|160514.4|32
1655114840000|2022-06-13 10:07:20|160612.4|160522.4|160613|160523|160616.4|160526.4|160609.8|160519.8|26
1655114850000|2022-06-13 10:07:30|160610.8|160520.8|160616.9|160526.9|160616.9|160526.9|160608.8|160518.8|29
1655114860000|2022-06-13 10:07:40|160617.1|160527.1|160612.3|160522.3|160618|160528|160605|160515|31
1655114870000|2022-06-13 10:07:50|160605.7|160515.7|160570.3|160480.3|160605.7|160515.7|160555.2|160465.2|35
1655114880000|2022-06-13 10:08:00|160570.8|160480.8|160584|160494|160596.5|160506.5|160569.4|160479.4|38
1655114890000|2022-06-13 10:08:10|160585.7|160495.7|160609.1|160519.1|160615.4|160525.4|160585.7|160495.7|39
1655114900000|2022-06-13 10:08:20|160607.6|160517.6|160620.4|160530.4|160620.4|160530.4|160605.4|160515.4|37
1655114910000|2022-06-13 10:08:30|160619.5|160529.5|160614.2|160524.2|160623|160533|160607.6|160517.6|38
1655114920000|2022-06-13 10:08:40|160610|160520|160600.9|160510.9|160611.8|160521.8|160593.7|160503.7|33
1655114930000|2022-06-13 10:08:50|160602.2|160512.2|160534.2|160444.2|160606.6|160516.6|160533.9|160443.9|33
1655114940000|2022-06-13 10:09:00|160533.3|160443.3|160512.9|160422.9|160537.2|160447.2|160512.9|160422.9|27
1655114950000|2022-06-13 10:09:10|160516.2|160426.2|160506.1|160416.1|160516.2|160426.2|160506.1|160416.1|29
1655114960000|2022-06-13 10:09:20|160505.9|160415.9|160523.9|160433.9|160523.9|160433.9|160504.3|160414.3|20
1655114970000|2022-06-13 10:09:30|160524.4|160434.4|160534.5|160444.5|160536.1|160446.1|160524.4|160434.4|35
1655114980000|2022-06-13 10:09:40|160534.4|160444.4|160546.4|160456.4|160546.4|160456.4|160530.3|160440.3|33
1655114990000|2022-06-13 10:09:50|160546.6|160456.6|160545.9|160455.9|160549.9|160459.9|160545.9|160455.9|22
1655115000000|2022-06-13 10:10:00|160545.7|160455.7|160543.1|160453.1|160546.2|160456.2|160542.2|160452.2|12
1655115010000|2022-06-13 10:10:10|160543.6|160453.6|160574.4|160484.4|160574.4|160484.4|160543.5|160453.5|26
1655115020000|2022-06-13 10:10:20|160575.1|160485.1|160573.6|160483.6|160575.7|160485.7|160572.7|160482.7|12
1655115030000|2022-06-13 10:10:30|160573.7|160483.7|160572.1|160482.1|160574.1|160484.1|160572.1|160482.1|13
1655115040000|2022-06-13 10:10:40|160572|160482|160592.4|160502.4|160593.1|160503.1|160569.9|160479.9|28
1655115050000|2022-06-13 10:10:50|160592|160502|160589|160499|160595.5|160505.5|160587.4|160497.4|26
1655115060000|2022-06-13 10:11:00|160588.8|160498.8|160604.5|160514.5|160626.1|160536.1|160587.8|160497.8|35
1655115070000|2022-06-13 10:11:10|160602.6|160512.6|160622.8|160532.8|160624.1|160534.1|160602.6|160512.6|30
1655115080000|2022-06-13 10:11:20|160625.9|160535.9|160621.6|160531.6|160639.1|160549.1|160616.6|160526.6|32
1655115090000|2022-06-13 10:11:30|160625.2|160535.2|160622.1|160532.1|160625.2|160535.2|160620.2|160530.2|18
1655115100000|2022-06-13 10:11:40|160622.3|160532.3|160628.3|160538.3|160628.9|160538.9|160619.6|160529.6|25
1655115110000|2022-06-13 10:11:50|160628.1|160538.1|160645.9|160555.9|160652.4|160562.4|160628.1|160538.1|28
1655115120000|2022-06-13 10:12:00|160642.3|160552.3|160633.4|160543.4|160653.4|160563.4|160633.4|160543.4|30
1655115130000|2022-06-13 10:12:10|160638.7|160548.7|160665.6|160575.6|160684|160594|160638.7|160548.7|36
1655115140000|2022-06-13 10:12:20|160667.8|160577.8|160694.6|160604.6|160699.8|160609.8|160665.7|160575.7|31
1655115150000|2022-06-13 10:12:30|160694.7|160604.7|160728.5|160638.5|160730.1|160640.1|160691|160601|36
1655115160000|2022-06-13 10:12:40|160727|160637|160730.7|160640.7|160737.1|160647.1|160725|160635|33
1655115170000|2022-06-13 10:12:50|160729.9|160639.9|160787.2|160697.2|160787.5|160697.5|160729.9|160639.9|37
1655115180000|2022-06-13 10:13:00|160786|160696|160785.5|160695.5|160788.9|160698.9|160780.8|160690.8|30
1655115190000|2022-06-13 10:13:10|160784.6|160694.6|160800.1|160710.1|160802.8|160712.8|160784.6|160694.6|27
1655115200000|2022-06-13 10:13:20|160801.5|160711.5|160912.1|160822.1|160912.1|160822.1|160798.4|160708.4|39
1655115210000|2022-06-13 10:13:30|160879.6|160789.6|160881.5|160791.5|160894.1|160804.1|160850.8|160760.8|38
1655115220000|2022-06-13 10:13:40|160875.8|160785.8|160876.3|160786.3|160877.7|160787.7|160873.1|160783.1|21
1655115230000|2022-06-13 10:13:50|160876.6|160786.6|160872.8|160782.8|160877.1|160787.1|160872.8|160782.8|25
1655115240000|2022-06-13 10:14:00|160873|160783|160767.1|160677.1|160874|160784|160759.8|160669.8|27
1655115250000|2022-06-13 10:14:10|160769.3|160679.3|160700.5|160610.5|160769.3|160679.3|160693.5|160603.5|37
1655115260000|2022-06-13 10:14:20|160701.3|160611.3|160694.4|160604.4|160708.9|160618.9|160692.4|160602.4|37
1655115270000|2022-06-13 10:14:30|160689.8|160599.8|160720.5|160630.5|160722.2|160632.2|160689.8|160599.8|37
1655115280000|2022-06-13 10:14:40|160719.7|160629.7|160725.5|160635.5|160727.9|160637.9|160718.9|160628.9|35
1655115290000|2022-06-13 10:14:50|160725.2|160635.2|160729.8|160639.8|160729.9|160639.9|160711.6|160621.6|35
1655115300000|2022-06-13 10:15:00|160729.2|160639.2|160787|160697|160789.6|160699.6|160725.4|160635.4|40
1655115310000|2022-06-13 10:15:10|160785.9|160695.9|160788.2|160698.2|160795.7|160705.7|160784.2|160694.2|34
1655115320000|2022-06-13 10:15:20|160788.8|160698.8|160785.1|160695.1|160789.5|160699.5|160782.3|160692.3|31
1655115330000|2022-06-13 10:15:30|160785.8|160695.8|160799.3|160709.3|160802.8|160712.8|160785.8|160695.8|37
1655115340000|2022-06-13 10:15:40|160798.3|160708.3|160793.9|160703.9|160801.6|160711.6|160793.8|160703.8|34
1655115350000|2022-06-13 10:15:50|160794.4|160704.4|160804.2|160714.2|160808.4|160718.4|160794.4|160704.4|28
1655115360000|2022-06-13 10:16:00|160801.1|160711.1|160837.4|160747.4|160839.9|160749.9|160801|160711|35
1655115370000|2022-06-13 10:16:10|160840.2|160750.2|160832.6|160742.6|160840.2|160750.2|160829.2|160739.2|32
1655115380000|2022-06-13 10:16:20|160832.1|160742.1|160808.3|160718.3|160836.8|160746.8|160808.3|160718.3|33
1655115390000|2022-06-13 10:16:30|160810|160720|160827.4|160737.4|160830.6|160740.6|160809.1|160719.1|30
1655115400000|2022-06-13 10:16:40|160826.9|160736.9|160834.8|160744.8|160837|160747|160826.8|160736.8|30
1655115410000|2022-06-13 10:16:50|160831.8|160741.8|160822.2|160732.2|160831.8|160741.8|160817.2|160727.2|31
1655115420000|2022-06-13 10:17:00|160825.6|160735.6|160846.3|160756.3|160855.8|160765.8|160825.6|160735.6|37
1655115430000|2022-06-13 10:17:10|160844.5|160754.5|160825.7|160735.7|160844.5|160754.5|160825.7|160735.7|20
1655115440000|2022-06-13 10:17:20|160826|160736|160841.6|160751.6|160847.7|160757.7|160826|160736|22
1655115450000|2022-06-13 10:17:30|160849.2|160759.2|160845.2|160755.2|160851.7|160761.7|160840.1|160750.1|8
1655115460000|2022-06-13 10:17:40|160844.8|160754.8|160846.5|160756.5|160849.8|160759.8|160844.8|160754.8|5
1655115470000|2022-06-13 10:17:50|160846.9|160756.9|160846.7|160756.7|160849.8|160759.8|160843.2|160753.2|17
1655115480000|2022-06-13 10:18:00|160846.1|160756.1|160856|160766|160859|160769|160844.2|160754.2|17
1655115490000|2022-06-13 10:18:10|160854.7|160764.7|160833.6|160743.6|160855.5|160765.5|160832.1|160742.1|25
1655115500000|2022-06-13 10:18:20|160834|160744|160831.6|160741.6|160834|160744|160818.1|160728.1|24
1655115510000|2022-06-13 10:18:30|160832.5|160742.5|160841.3|160751.3|160846.6|160756.6|160829|160739|32
1655115520000|2022-06-13 10:18:40|160840.6|160750.6|160847.6|160757.6|160857.8|160767.8|160839.5|160749.5|17
1655115530000|2022-06-13 10:18:50|160848.7|160758.7|160845.3|160755.3|160848.7|160758.7|160842.7|160752.7|17
1655115540000|2022-06-13 10:19:00|160845.2|160755.2|160811.9|160721.9|160845.2|160755.2|160801.8|160711.8|35
1655115550000|2022-06-13 10:19:10|160814.9|160724.9|160828.9|160738.9|160830|160740|160810.4|160720.4|32
1655115560000|2022-06-13 10:19:20|160832.6|160742.6|160830.1|160740.1|160839.6|160749.6|160825.7|160735.7|27
1655115570000|2022-06-13 10:19:30|160831.6|160741.6|160832.2|160742.2|160832.2|160742.2|160811.8|160721.8|31
1655115580000|2022-06-13 10:19:40|160829.3|160739.3|160830.3|160740.3|160833.8|160743.8|160826.1|160736.1|26
1655115590000|2022-06-13 10:19:50|160830.7|160740.7|160853.6|160763.6|160853.6|160763.6|160830.1|160740.1|19
1655115600000|2022-06-13 10:20:00|160853.2|160763.2|160839.8|160749.8|160857.7|160767.7|160839.8|160749.8|20
1655115610000|2022-06-13 10:20:10|160846.4|160756.4|160838.4|160748.4|160851|160761|160837.7|160747.7|16
1655115620000|2022-06-13 10:20:20|160818.4|160728.4|160820.7|160730.7|160821.9|160731.9|160807.9|160717.9|34
1655115630000|2022-06-13 10:20:30|160820.8|160730.8|160823.2|160733.2|160825.1|160735.1|160812.4|160722.4|32
1655115640000|2022-06-13 10:20:40|160822.1|160732.1|160821.3|160731.3|160824.6|160734.6|160817.3|160727.3|25
1655115650000|2022-06-13 10:20:50|160819.3|160729.3|160821.5|160731.5|160821.8|160731.8|160816.6|160726.6|33
1655115660000|2022-06-13 10:21:00|160821.7|160731.7|160792.7|160702.7|160822.2|160732.2|160792.7|160702.7|27
1655115670000|2022-06-13 10:21:10|160795.6|160705.6|160781.9|160691.9|160795.6|160705.6|160781.9|160691.9|32
1655115680000|2022-06-13 10:21:20|160781.3|160691.3|160785.4|160695.4|160790.5|160700.5|160778.4|160688.4|32
1655115690000|2022-06-13 10:21:30|160745.8|160655.8|160721.5|160631.5|160745.8|160655.8|160716.6|160626.6|33
1655115700000|2022-06-13 10:21:40|160721.4|160631.4|160673.8|160583.8|160729.1|160639.1|160668.5|160578.5|30
1655115710000|2022-06-13 10:21:50|160674.7|160584.7|160675.9|160585.9|160677.3|160587.3|160661.9|160571.9|29
1655115720000|2022-06-13 10:22:00|160676.6|160586.6|160638.2|160548.2|160677.5|160587.5|160635.9|160545.9|36
1655115730000|2022-06-13 10:22:10|160635.4|160545.4|160640.7|160550.7|160641.4|160551.4|160634.4|160544.4|36
1655115740000|2022-06-13 10:22:20|160640.4|160550.4|160620.2|160530.2|160641|160551|160620.2|160530.2|38
1655115750000|2022-06-13 10:22:30|160620|160530|160656.2|160566.2|160656.2|160566.2|160617.3|160527.3|38
1655115760000|2022-06-13 10:22:40|160647|160557|160641.2|160551.2|160650.9|160560.9|160636.4|160546.4|37
1655115770000|2022-06-13 10:22:50|160641.3|160551.3|160672.6|160582.6|160672.6|160582.6|160638.2|160548.2|32
1655115780000|2022-06-13 10:23:00|160669.6|160579.6|160683.4|160593.4|160684.3|160594.3|160669.6|160579.6|30
1655115790000|2022-06-13 10:23:10|160683|160593|160710.5|160620.5|160711.6|160621.6|160679.2|160589.2|35
1655115800000|2022-06-13 10:23:20|160708.8|160618.8|160742.1|160652.1|160744.3|160654.3|160706|160616|26
1655115810000|2022-06-13 10:23:30|160740.2|160650.2|160723.8|160633.8|160741.8|160651.8|160722.1|160632.1|26
1655115820000|2022-06-13 10:23:40|160725.1|160635.1|160719.2|160629.2|160725.1|160635.1|160717.4|160627.4|12
1655115830000|2022-06-13 10:23:50|160720.9|160630.9|160718.1|160628.1|160721.2|160631.2|160717|160627|15
1655115840000|2022-06-13 10:24:00|160718.4|160628.4|160717.4|160627.4|160721.4|160631.4|160715.9|160625.9|19
1655115850000|2022-06-13 10:24:10|160718.3|160628.3|160747.9|160657.9|160750.6|160660.6|160718.3|160628.3|27
1655115860000|2022-06-13 10:24:20|160742.6|160652.6|160744.2|160654.2|160749.9|160659.9|160742|160652|30
1655115870000|2022-06-13 10:24:30|160745.8|160655.8|160725.7|160635.7|160745.8|160655.8|160721.7|160631.7|35
1655115880000|2022-06-13 10:24:40|160726.3|160636.3|160728.4|160638.4|160728.7|160638.7|160725.9|160635.9|20
1655115890000|2022-06-13 10:24:50|160728|160638|160691.2|160601.2|160728|160638|160661.5|160571.5|35
1655115900000|2022-06-13 10:25:00|160692.5|160602.5|160682.8|160592.8|160700.2|160610.2|160674.1|160584.1|28
1655115910000|2022-06-13 10:25:10|160686.3|160596.3|160683.6|160593.6|160687.6|160597.6|160681.6|160591.6|22
1655115920000|2022-06-13 10:25:20|160682.4|160592.4|160698.5|160608.5|160703.9|160613.9|160675.9|160585.9|30
1655115930000|2022-06-13 10:25:30|160698.1|160608.1|160682.8|160592.8|160705.4|160615.4|160679.2|160589.2|35
1655115940000|2022-06-13 10:25:40|160681.4|160591.4|160682.2|160592.2|160693.5|160603.5|160671.5|160581.5|36
1655115950000|2022-06-13 10:25:50|160682.3|160592.3|160648.9|160558.9|160683.7|160593.7|160630.9|160540.9|33
1655115960000|2022-06-13 10:26:00|160648.4|160558.4|160648|160558|160659.8|160569.8|160643.7|160553.7|33
1655115970000|2022-06-13 10:26:10|160649.3|160559.3|160698.6|160608.6|160698.6|160608.6|160643.3|160553.3|39
1655115980000|2022-06-13 10:26:20|160699.2|160609.2|160678.6|160588.6|160711.1|160621.1|160676|160586|27
1655115990000|2022-06-13 10:26:30|160679.5|160589.5|160674|160584|160679.8|160589.8|160673.8|160583.8|32
1655116000000|2022-06-13 10:26:40|160673.8|160583.8|160694.2|160604.2|160699.1|160609.1|160672.5|160582.5|35
1655116010000|2022-06-13 10:26:50|160694.7|160604.7|160692|160602|160702.9|160612.9|160687.1|160597.1|33
1655116020000|2022-06-13 10:27:00|160692.1|160602.1|160662.4|160572.4|160692.1|160602.1|160650.3|160560.3|37
1655116030000|2022-06-13 10:27:10|160662|160572|160667.9|160577.9|160672.3|160582.3|160660.9|160570.9|33
1655116040000|2022-06-13 10:27:20|160670.1|160580.1|160644.9|160554.9|160673|160583|160641.5|160551.5|23
1655116050000|2022-06-13 10:27:30|160649.1|160559.1|160646|160556|160649.1|160559.1|160643.3|160553.3|21
1655116060000|2022-06-13 10:27:40|160645.6|160555.6|160652.7|160562.7|160653.6|160563.6|160645.6|160555.6|29
1655116070000|2022-06-13 10:27:50|160654.7|160564.7|160651.9|160561.9|160655|160565|160650.5|160560.5|24
1655116080000|2022-06-13 10:28:00|160652.8|160562.8|160604.8|160514.8|160654.1|160564.1|160603.8|160513.8|31
1655116090000|2022-06-13 10:28:10|160601.4|160511.4|160611.4|160521.4|160613.5|160523.5|160601.4|160511.4|21
1655116100000|2022-06-13 10:28:20|160610.4|160520.4|160610.1|160520.1|160612.5|160522.5|160608.5|160518.5|18
1655116110000|2022-06-13 10:28:30|160610.8|160520.8|160610|160520|160611.8|160521.8|160608.2|160518.2|18
1655116120000|2022-06-13 10:28:40|160610.1|160520.1|160606.9|160516.9|160623|160533|160604.8|160514.8|22
1655116130000|2022-06-13 10:28:50|160622.5|160532.5|160624.1|160534.1|160632|160542|160614.4|160524.4|35
1655116140000|2022-06-13 10:29:00|160626.6|160536.6|160609.4|160519.4|160630|160540|160599.8|160509.8|32
1655116150000|2022-06-13 10:29:10|160608.3|160518.3|160611|160521|160612.2|160522.2|160586.6|160496.6|32
1655116160000|2022-06-13 10:29:20|160604|160514|160614.7|160524.7|160622.4|160532.4|160589.1|160499.1|37
1655116170000|2022-06-13 10:29:30|160615.4|160525.4|160621.6|160531.6|160636|160546|160612.8|160522.8|40
1655116180000|2022-06-13 10:29:40|160622.1|160532.1|160622.5|160532.5|160636.5|160546.5|160618|160528|36
1655116190000|2022-06-13 10:29:50|160617.8|160527.8|160623.6|160533.6|160626.1|160536.1|160615|160525|35
1655116200000|2022-06-13 10:30:00|160623.7|160533.7|160629.9|160539.9|160641.5|160551.5|160623.7|160533.7|30
1655116210000|2022-06-13 10:30:10|160648.6|160558.6|160663.7|160573.7|160667.1|160577.1|160648.6|160558.6|37
1655116220000|2022-06-13 10:30:20|160665.1|160575.1|160664.3|160574.3|160666.1|160576.1|160656.8|160566.8|33
1655116230000|2022-06-13 10:30:30|160665|160575|160719.9|160629.9|160719.9|160629.9|160665|160575|35
1655116240000|2022-06-13 10:30:40|160716.7|160626.7|160714.4|160624.4|160724|160634|160714|160624|32
1655116250000|2022-06-13 10:30:50|160713.9|160623.9|160784.6|160694.6|160802.3|160712.3|160713.9|160623.9|28
1655116260000|2022-06-13 10:31:00|160787|160697|160773.2|160683.2|160787|160697|160773.2|160683.2|30
1655116270000|2022-06-13 10:31:10|160772.7|160682.7|160757|160667|160778.7|160688.7|160755.9|160665.9|32
1655116280000|2022-06-13 10:31:20|160757.6|160667.6|160760|160670|160762.4|160672.4|160755.7|160665.7|25
1655116290000|2022-06-13 10:31:30|160759.7|160669.7|160699.6|160609.6|160762.5|160672.5|160681.9|160591.9|33
1655116300000|2022-06-13 10:31:40|160698.7|160608.7|160700.6|160610.6|160701.5|160611.5|160698.7|160608.7|14
1655116310000|2022-06-13 10:31:50|160700.2|160610.2|160685.5|160595.5|160700.7|160610.7|160680.3|160590.3|22
1655116320000|2022-06-13 10:32:00|160685|160595|160688|160598|160695|160605|160683.3|160593.3|30
1655116330000|2022-06-13 10:32:10|160688.5|160598.5|160700.2|160610.2|160702.5|160612.5|160686|160596|29
1655116340000|2022-06-13 10:32:20|160695.7|160605.7|160696|160606|160697.2|160607.2|160682.2|160592.2|29
1655116350000|2022-06-13 10:32:30|160696.4|160606.4|160671.9|160581.9|160698.7|160608.7|160669.8|160579.8|32
1655116360000|2022-06-13 10:32:40|160671.5|160581.5|160643.5|160553.5|160677.9|160587.9|160639|160549|32
1655116370000|2022-06-13 10:32:50|160640.2|160550.2|160607.2|160517.2|160646|160556|160607.2|160517.2|22
1655116380000|2022-06-13 10:33:00|160606.7|160516.7|160606.9|160516.9|160610.6|160520.6|160598.9|160508.9|27
1655116390000|2022-06-13 10:33:10|160603.2|160513.2|160620.4|160530.4|160630.2|160540.2|160596.1|160506.1|31
1655116400000|2022-06-13 10:33:20|160620.5|160530.5|160611.6|160521.6|160640.3|160550.3|160611.6|160521.6|34
1655116410000|2022-06-13 10:33:30|160595.3|160505.3|160585.6|160495.6|160611|160505.3|160579.4|160481|32
1655116420000|2022-06-13 10:33:40|160584.2|160494.2|160603.4|160513.4|160603.8|160513.8|160581.9|160491.9|33
1655116430000|2022-06-13 10:33:50|160598.1|160508.1|160582.3|160492.3|160602|160512|160582.3|160492.3|22
1655116440000|2022-06-13 10:34:00|160583|160493|160600.9|160510.9|160601.3|160511.3|160582.1|160492.1|36
1655116450000|2022-06-13 10:34:10|160581.8|160491.8|160607.4|160517.4|160611.6|160521.6|160554.2|160464.2|38
1655116460000|2022-06-13 10:34:20|160607.2|160517.2|160609|160519|160612.7|160522.7|160603.7|160513.7|30
1655116470000|2022-06-13 10:34:30|160609.2|160519.2|160627.2|160537.2|160632.5|160542.5|160609.2|160519.2|34
1655116480000|2022-06-13 10:34:40|160620.9|160530.9|160580.7|160490.7|160622.8|160532.8|160576.4|160486.4|33
1655116490000|2022-06-13 10:34:50|160582.6|160492.6|160587.8|160497.8|160597.5|160507.5|160560.5|160470.5|39
1655116500000|2022-06-13 10:35:00|160581.3|160491.3|160616.1|160526.1|160616.1|160526.1|160579.2|160489.2|35
1655116510000|2022-06-13 10:35:10|160613.2|160523.2|160625.7|160535.7|160631.5|160541.5|160609.3|160519.3|33
1655116520000|2022-06-13 10:35:20|160624.9|160534.9|160606.7|160516.7|160625.7|160535.7|160605.3|160515.3|34
1655116530000|2022-06-13 10:35:30|160606.6|160516.6|160607.9|160517.9|160612.6|160522.6|160603|160513|36
1655116540000|2022-06-13 10:35:40|160607.7|160517.7|160579.1|160489.1|160613.8|160523.8|160569.1|160479.1|39
1655116550000|2022-06-13 10:35:50|160579.3|160489.3|160585.8|160495.8|160595.5|160505.5|160576.8|160486.8|37
1655116560000|2022-06-13 10:36:00|160583.5|160493.5|160582.1|160492.1|160595.2|160505.2|160579.2|160489.2|34
1655116570000|2022-06-13 10:36:10|160585.8|160495.8|160592.3|160502.3|160595.7|160505.7|160579.3|160489.3|34
1655116580000|2022-06-13 10:36:20|160588.1|160498.1|160588.3|160498.3|160598.7|160508.7|160574.6|160484.6|37
1655116590000|2022-06-13 10:36:30|160577|160487|160558.9|160468.9|160577|160487|160551.5|160461.5|33
1655116600000|2022-06-13 10:36:40|160560.2|160470.2|160546.4|160456.4|160570.1|160480.1|160542|160452|33
1655116610000|2022-06-13 10:36:50|160557.4|160467.4|160555.7|160465.7|160576.7|160486.7|160552.5|160462.5|35
1655116620000|2022-06-13 10:37:00|160555.4|160465.4|160566.9|160476.9|160566.9|160476.9|160549.2|160459.2|31
1655116630000|2022-06-13 10:37:10|160556.7|160466.7|160579.3|160489.3|160583.6|160493.6|160556.7|160466.7|32
1655116640000|2022-06-13 10:37:20|160571|160481|160563|160473|160571.9|160481.9|160561.1|160471.1|37
1655116650000|2022-06-13 10:37:30|160561.7|160471.7|160562.8|160472.8|160568.4|160478.4|160558|160468|32
1655116660000|2022-06-13 10:37:40|160563.7|160473.7|160561.2|160471.2|160570.4|160480.4|160556.1|160466.1|28
1655116670000|2022-06-13 10:37:50|160537.4|160447.4|160537.4|160447.4|160543.5|160453.5|160530|160440|31
1655116680000|2022-06-13 10:38:00|160539|160449|160599.4|160509.4|160605.2|160515.2|160539|160449|37
1655116690000|2022-06-13 10:38:10|160599.7|160509.7|160603|160513|160605.8|160515.8|160584.7|160494.7|36
1655116700000|2022-06-13 10:38:20|160601.3|160511.3|160596.3|160506.3|160616.4|160526.4|160595.2|160505.2|36
1655116710000|2022-06-13 10:38:30|160588.2|160498.2|160588.9|160498.9|160589|160499|160582.3|160492.3|30
1655116720000|2022-06-13 10:38:40|160585.3|160495.3|160575.6|160485.6|160585.3|160495.3|160573.5|160483.5|26
1655116730000|2022-06-13 10:38:50|160569.2|160479.2|160580.1|160490.1|160592.3|160502.3|160567|160477|35
1655116740000|2022-06-13 10:39:00|160580.6|160490.6|160563.1|160473.1|160589.5|160499.5|160547.7|160457.7|37
1655116750000|2022-06-13 10:39:10|160567.1|160477.1|160555.2|160465.2|160568.3|160478.3|160541.7|160451.7|34
1655116760000|2022-06-13 10:39:20|160552|160462|160529.9|160439.9|160558.4|160468.4|160513.9|160423.9|34
1655116770000|2022-06-13 10:39:30|160530.9|160440.9|160545.6|160455.6|160548.3|160458.3|160530.9|160440.9|36
1655116780000|2022-06-13 10:39:40|160543.4|160453.4|160530.7|160440.7|160544.1|160454.1|160530.4|160440.4|28
1655116790000|2022-06-13 10:39:50|160533|160443|160546.6|160456.6|160552|160462|160531.2|160441.2|27
1655116800000|2022-06-13 10:40:00|160544.8|160454.8|160530.2|160440.2|160546|160456|160526.9|160436.9|33
1655116810000|2022-06-13 10:40:10|160525|160435|160517.7|160427.7|160530.4|160440.4|160516|160426|33
1655116820000|2022-06-13 10:40:20|160518.6|160428.6|160502.1|160412.1|160525.2|160435.2|160484.2|160394.2|35
1655116830000|2022-06-13 10:40:30|160503.4|160413.4|160489.4|160399.4|160505.7|160415.7|160489.4|160399.4|34
1655116840000|2022-06-13 10:40:40|160489.9|160399.9|160522.4|160432.4|160526.2|160436.2|160486|160396|36
1655116850000|2022-06-13 10:40:50|160518.6|160428.6|160512.5|160422.5|160529.7|160439.7|160512.5|160422.5|31
1655116860000|2022-06-13 10:41:00|160512.6|160422.6|160518|160428|160520.5|160430.5|160512.6|160422.6|30
1655116870000|2022-06-13 10:41:10|160518.4|160428.4|160528.7|160438.7|160528.7|160438.7|160514.6|160424.6|25
1655116880000|2022-06-13 10:41:20|160531.7|160441.7|160545.9|160455.9|160561.1|160471.1|160531.7|160441.7|36
1655116890000|2022-06-13 10:41:30|160546.4|160456.4|160536.7|160446.7|160552.6|160462.6|160533.2|160443.2|37
1655116900000|2022-06-13 10:41:40|160538.4|160448.4|160545.4|160455.4|160548.3|160458.3|160537.1|160447.1|30
1655116910000|2022-06-13 10:41:50|160544|160454|160546|160456|160547.3|160457.3|160544|160454|26
1655116920000|2022-06-13 10:42:00|160543.1|160453.1|160555.6|160465.6|160565.8|160475.8|160543.1|160453.1|36
1655116930000|2022-06-13 10:42:10|160554.8|160464.8|160551.4|160461.4|160561.8|160471.8|160549.4|160459.4|25
1655116940000|2022-06-13 10:42:20|160552.2|160462.2|160568.3|160478.3|160575.8|160485.8|160551.8|160461.8|30
1655116950000|2022-06-13 10:42:30|160566.3|160476.3|160569.5|160479.5|160586.1|160496.1|160566.3|160476.3|29
1655116960000|2022-06-13 10:42:40|160569.7|160479.7|160575.5|160485.5|160583.7|160493.7|160569.3|160479.3|31
1655116970000|2022-06-13 10:42:50|160576.8|160486.8|160607.1|160517.1|160607.1|160517.1|160575.6|160485.6|30
1655116980000|2022-06-13 10:43:00|160602.9|160512.9|160627.7|160537.7|160640.5|160550.5|160601.6|160511.6|31
1655116990000|2022-06-13 10:43:10|160630.6|160540.6|160632.9|160542.9|160632.9|160542.9|160624|160534|30
1655117000000|2022-06-13 10:43:20|160632|160542|160632.3|160542.3|160634|160544|160627.6|160537.6|25
1655117010000|2022-06-13 10:43:30|160631|160541|160618.4|160528.4|160631.7|160541.7|160616.3|160526.3|31
1655117020000|2022-06-13 10:43:40|160617.4|160527.4|160621.9|160531.9|160623.5|160533.5|160616.1|160526.1|32
1655117030000|2022-06-13 10:43:50|160622.4|160532.4|160614.3|160524.3|160622.5|160532.5|160612.4|160522.4|27
1655117040000|2022-06-13 10:44:00|160613.8|160523.8|160621.2|160531.2|160632.3|160542.3|160613.4|160523.4|32
1655117050000|2022-06-13 10:44:10|160620|160530|160620.5|160530.5|160622.4|160532.4|160619.3|160529.3|21
1655117060000|2022-06-13 10:44:20|160616.4|160526.4|160607.8|160517.8|160624.9|160534.9|160590.9|160500.9|32
1655117070000|2022-06-13 10:44:30|160608|160518|160559.3|160469.3|160608|160518|160556.5|160466.5|32
1655117080000|2022-06-13 10:44:40|160557.5|160467.5|160555.8|160465.8|160561.4|160471.4|160555.8|160465.8|26
1655117090000|2022-06-13 10:44:50|160556.5|160466.5|160556.1|160466.1|160561.3|160471.3|160551.2|160461.2|34
1655117100000|2022-06-13 10:45:00|160555.5|160465.5|160559.5|160469.5|160563.2|160473.2|160555.5|160465.5|34
1655117110000|2022-06-13 10:45:10|160559.6|160469.6|160558.7|160468.7|160563.4|160473.4|160555.4|160465.4|35
1655117120000|2022-06-13 10:45:20|160559.2|160469.2|160557.1|160467.1|160563|160473|160551.2|160461.2|35
1655117130000|2022-06-13 10:45:30|160556.6|160466.6|160549.2|160459.2|160556.9|160466.9|160547.1|160457.1|33
1655117140000|2022-06-13 10:45:40|160550.8|160460.8|160560.9|160470.9|160562.8|160472.8|160550.8|160460.8|30
1655117150000|2022-06-13 10:45:50|160560.6|160470.6|160560.6|160470.6|160562.5|160472.5|160556.6|160466.6|29
1655117160000|2022-06-13 10:46:00|160561.4|160471.4|160564.4|160474.4|160564.7|160474.7|160561.4|160471.4|16
1655117170000|2022-06-13 10:46:10|160564.3|160474.3|160562.4|160472.4|160564.3|160474.3|160558.3|160468.3|23
1655117180000|2022-06-13 10:46:20|160562.8|160472.8|160560.1|160470.1|160563.4|160473.4|160559.1|160469.1|27
1655117190000|2022-06-13 10:46:30|160560.2|160470.2|160567.9|160477.9|160568.8|160478.8|160559.4|160469.4|26
1655117200000|2022-06-13 10:46:40|160568.4|160478.4|160603.6|160513.6|160607.7|160517.7|160568.4|160478.4|30
1655117210000|2022-06-13 10:46:50|160602.6|160512.6|160567.7|160477.7|160602.6|160512.6|160567.7|160477.7|36
1655117220000|2022-06-13 10:47:00|160567.3|160477.3|160577.3|160487.3|160577.5|160487.5|160567.3|160477.3|26
1655117230000|2022-06-13 10:47:10|160576.4|160486.4|160572.8|160482.8|160576.7|160486.7|160554.4|160464.4|31
1655117240000|2022-06-13 10:47:20|160571.7|160481.7|160588.6|160498.6|160594.9|160504.9|160568.9|160478.9|30
1655117250000|2022-06-13 10:47:30|160593.1|160503.1|160554.7|160464.7|160596.5|160506.5|160553|160463|33
1655117260000|2022-06-13 10:47:40|160553|160463|160563.2|160473.2|160568.4|160478.4|160539.7|160449.7|36
1655117270000|2022-06-13 10:47:50|160565.2|160475.2|160577.4|160487.4|160577.6|160487.6|160552.5|160462.5|36
1655117280000|2022-06-13 10:48:00|160576.8|160486.8|160568.8|160478.8|160576.8|160486.8|160566.1|160476.1|23
1655117290000|2022-06-13 10:48:10|160575.4|160485.4|160571.3|160481.3|160577.3|160487.3|160565.9|160475.9|25
1655117300000|2022-06-13 10:48:20|160573.8|160483.8|160579.6|160489.6|160582.5|160492.5|160569|160479|28
1655117310000|2022-06-13 10:48:30|160579.7|160489.7|160612|160522|160622.7|160532.7|160577.8|160487.8|39
1655117320000|2022-06-13 10:48:40|160607.1|160517.1|160629.8|160539.8|160630|160540|160606.5|160516.5|34
1655117330000|2022-06-13 10:48:50|160622.7|160532.7|160632.7|160542.7|160633.3|160543.3|160622.6|160532.6|32
1655117340000|2022-06-13 10:49:00|160631.6|160541.6|160589.9|160499.9|160631.6|160541.6|160589.9|160499.9|39
1655117350000|2022-06-13 10:49:10|160580|160490|160591.8|160501.8|160599.7|160509.7|160580|160490|32
1655117360000|2022-06-13 10:49:20|160589.7|160499.7|160575.2|160485.2|160594.4|160504.4|160567.3|160477.3|36
1655117370000|2022-06-13 10:49:30|160579.9|160489.9|160582.5|160492.5|160587.8|160497.8|160570.5|160480.5|31
1655117380000|2022-06-13 10:49:40|160588.1|160498.1|160586|160496|160588.1|160498.1|160580.2|160490.2|23
1655117390000|2022-06-13 10:49:50|160585.3|160495.3|160584.8|160494.8|160588.3|160498.3|160577.5|160487.5|26
1655117400000|2022-06-13 10:50:00|160577.9|160487.9|160568.4|160478.4|160577.9|160487.9|160568|160478|29
1655117410000|2022-06-13 10:50:10|160569|160479|160614.1|160524.1|160614.1|160524.1|160568.4|160478.4|31
1655117420000|2022-06-13 10:50:20|160611.5|160521.5|160632|160542|160642.2|160552.2|160611.5|160521.5|36
1655117430000|2022-06-13 10:50:30|160636.9|160546.9|160632.1|160542.1|160642.2|160552.2|160629.6|160539.6|32
1655117440000|2022-06-13 10:50:40|160635.4|160545.4|160644.1|160554.1|160644.8|160554.8|160633.6|160543.6|28
1655117450000|2022-06-13 10:50:50|160644|160554|160656.2|160566.2|160658.7|160568.7|160643.8|160553.8|23
1655117460000|2022-06-13 10:51:00|160656.6|160566.6|160656.1|160566.1|160658.9|160568.9|160652.2|160562.2|32
1655117470000|2022-06-13 10:51:10|160655.7|160565.7|160659.5|160569.5|160660|160570|160655.4|160565.4|17
1655117480000|2022-06-13 10:51:20|160659.2|160569.2|160704|160614|160707.8|160617.8|160658.4|160568.4|35
1655117490000|2022-06-13 10:51:30|160699.5|160609.5|160697.9|160607.9|160702.9|160612.9|160694.8|160604.8|36
1655117500000|2022-06-13 10:51:40|160697.7|160607.7|160699.7|160609.7|160700.4|160610.4|160694|160604|30
1655117510000|2022-06-13 10:51:50|160700.3|160610.3|160705.1|160615.1|160705.2|160615.2|160695.6|160605.6|36
1655117520000|2022-06-13 10:52:00|160706|160616|160709.2|160619.2|160710.8|160620.8|160702.1|160612.1|31
1655117530000|2022-06-13 10:52:10|160683.5|160593.5|160684.7|160594.7|160689.4|160599.4|160680.9|160590.9|32
1655117540000|2022-06-13 10:52:20|160686.1|160596.1|160684.5|160594.5|160686.1|160596.1|160677.7|160587.7|32
1655117550000|2022-06-13 10:52:30|160685|160595|160648.6|160558.6|160685.8|160595.8|160643.3|160553.3|29
1655117560000|2022-06-13 10:52:40|160650|160560|160626.4|160536.4|160651.9|160561.9|160626.4|160536.4|30
1655117570000|2022-06-13 10:52:50|160624|160534|160623.2|160533.2|160624.5|160534.5|160594.8|160504.8|31
1655117580000|2022-06-13 10:53:00|160625.5|160535.5|160658.4|160568.4|160668.4|160578.4|160602.1|160512.1|35
1655117590000|2022-06-13 10:53:10|160658.3|160568.3|160621.8|160531.8|160661.3|160571.3|160619.5|160529.5|31
1655117600000|2022-06-13 10:53:20|160622.3|160532.3|160593.1|160503.1|160628|160538|160593.1|160503.1|34
1655117610000|2022-06-13 10:53:30|160595.4|160505.4|160626.5|160536.5|160632.3|160542.3|160593.9|160503.9|34
1655117620000|2022-06-13 10:53:40|160627.8|160537.8|160617|160527|160627.8|160537.8|160615|160525|28
1655117630000|2022-06-13 10:53:50|160615.3|160525.3|160619.1|160529.1|160619.2|160529.2|160614.4|160524.4|25
1655117640000|2022-06-13 10:54:00|160619.4|160529.4|160632.6|160542.6|160633.9|160543.9|160615.1|160525.1|26
1655117650000|2022-06-13 10:54:10|160632.9|160542.9|160623.4|160533.4|160632.9|160542.9|160623.4|160533.4|32
1655117660000|2022-06-13 10:54:20|160623.9|160533.9|160621.5|160531.5|160627.5|160537.5|160619.1|160529.1|24
1655117670000|2022-06-13 10:54:30|160619.8|160529.8|160623.1|160533.1|160624.1|160534.1|160610.4|160520.4|22
1655117680000|2022-06-13 10:54:40|160622.5|160532.5|160617|160527|160622.5|160532.5|160615|160525|16
1655117690000|2022-06-13 10:54:50|160617.7|160527.7|160618.2|160528.2|160619.7|160529.7|160616.2|160526.2|18
1655117700000|2022-06-13 10:55:00|160618|160528|160615.2|160525.2|160619.9|160529.9|160614.5|160524.5|19
1655117710000|2022-06-13 10:55:10|160615.5|160525.5|160613.8|160523.8|160618.1|160528.1|160611.7|160521.7|25
1655117720000|2022-06-13 10:55:20|160613.6|160523.6|160617.2|160527.2|160621.4|160531.4|160613.6|160523.6|25
1655117730000|2022-06-13 10:55:30|160615.3|160525.3|160614.4|160524.4|160616.2|160526.2|160610.2|160520.2|29
1655117740000|2022-06-13 10:55:40|160614.5|160524.5|160614.7|160524.7|160615.4|160525.4|160607.3|160517.3|20
1655117750000|2022-06-13 10:55:50|160614.6|160524.6|160625.2|160535.2|160627.5|160537.5|160611.7|160521.7|31
1655117760000|2022-06-13 10:56:00|160626.6|160536.6|160617.4|160527.4|160627.1|160537.1|160614|160524|27
1655117770000|2022-06-13 10:56:10|160616.9|160526.9|160623.8|160533.8|160623.8|160533.8|160612.5|160522.5|30
1655117780000|2022-06-13 10:56:20|160620.3|160530.3|160622.8|160532.8|160624.6|160534.6|160617.1|160527.1|36
1655117790000|2022-06-13 10:56:30|160624.6|160534.6|160624.6|160534.6|160624.6|160534.6|160610.1|160520.1|28
1655117800000|2022-06-13 10:56:40|160624.5|160534.5|160621.5|160531.5|160624.9|160534.9|160621.3|160531.3|24
1655117810000|2022-06-13 10:56:50|160621.1|160531.1|160620.9|160530.9|160622|160532|160611|160521|21
1655117820000|2022-06-13 10:57:00|160620.5|160530.5|160647.3|160557.3|160652.8|160562.8|160619.2|160529.2|29
1655117830000|2022-06-13 10:57:10|160642.5|160552.5|160648.4|160558.4|160649.1|160559.1|160639.7|160549.7|32
1655117840000|2022-06-13 10:57:20|160642.4|160552.4|160637.2|160547.2|160642.4|160552.4|160629|160539|32
1655117850000|2022-06-13 10:57:30|160637.7|160547.7|160629.6|160539.6|160639.1|160549.1|160625|160535|31
1655117860000|2022-06-13 10:57:40|160632.7|160542.7|160633|160543|160635.2|160545.2|160625.6|160535.6|27
1655117870000|2022-06-13 10:57:50|160636.7|160546.7|160627.4|160537.4|160641.5|160551.5|160624.2|160534.2|28
1655117880000|2022-06-13 10:58:00|160627.7|160537.7|160626.2|160536.2|160631.5|160541.5|160625.2|160535.2|21
1655117890000|2022-06-13 10:58:10|160625|160535|160627.4|160537.4|160629.5|160539.5|160621|160531|26
1655117900000|2022-06-13 10:58:20|160628.6|160538.6|160633.5|160543.5|160637|160547|160614.8|160524.8|34
1655117910000|2022-06-13 10:58:30|160634.1|160544.1|160634.8|160544.8|160648.1|160558.1|160629.1|160539.1|34
1655117920000|2022-06-13 10:58:40|160634.9|160544.9|160645.1|160555.1|160667.7|160577.7|160634.1|160544.1|35
1655117930000|2022-06-13 10:58:50|160648.7|160558.7|160644.9|160554.9|160651.3|160561.3|160641.9|160551.9|31
1655117940000|2022-06-13 10:59:00|160645.2|160555.2|160644.2|160554.2|160649.8|160559.8|160629.3|160539.3|33
1655117950000|2022-06-13 10:59:10|160659.3|160569.3|160665.2|160575.2|160676.5|160586.5|160659.3|160569.3|34
1655117960000|2022-06-13 10:59:20|160665|160575|160686.4|160596.4|160688.4|160598.4|160665|160575|35
1655117970000|2022-06-13 10:59:30|160687.7|160597.7|160687.3|160597.3|160694.2|160604.2|160679.4|160589.4|35
1655117980000|2022-06-13 10:59:40|160687.8|160597.8|160698.2|160608.2|160707.6|160617.6|160682.6|160592.6|36
1655117990000|2022-06-13 10:59:50|160695.6|160605.6|160682.8|160592.8|160699.2|160609.2|160682.2|160592.2|36
1655118000000|2022-06-13 11:00:00|160686.6|160596.6|160664|160574|160686.6|160596.6|160662.4|160572.4|36
1655118010000|2022-06-13 11:00:10|160667.8|160577.8|160699.9|160609.9|160699.9|160609.9|160660.7|160570.7|34
1655118020000|2022-06-13 11:00:20|160697.6|160607.6|160662.6|160572.6|160699.5|160609.5|160661.6|160571.6|37
1655118030000|2022-06-13 11:00:30|160663.6|160573.6|160609|160519|160663.6|160573.6|160605.9|160515.9|33
1655118040000|2022-06-13 11:00:40|160609.1|160519.1|160612.2|160522.2|160616.2|160526.2|160602.9|160512.9|33
1655118050000|2022-06-13 11:00:50|160612.5|160522.5|160605|160515|160625.5|160535.5|160593.8|160503.8|33
1655118060000|2022-06-13 11:01:00|160606.6|160516.6|160618.9|160528.9|160619.4|160529.4|160605.8|160515.8|36
1655118070000|2022-06-13 11:01:10|160618.6|160528.6|160603.6|160513.6|160620.2|160530.2|160594.6|160504.6|35
1655118080000|2022-06-13 11:01:20|160602.6|160512.6|160614.2|160524.2|160618.9|160528.9|160602.6|160512.6|37
1655118090000|2022-06-13 11:01:30|160616.7|160526.7|160619.9|160529.9|160621.6|160531.6|160608.2|160518.2|38
1655118100000|2022-06-13 11:01:40|160621.4|160531.4|160609.1|160519.1|160623.8|160533.8|160606.3|160516.3|40
1655118110000|2022-06-13 11:01:50|160607.9|160517.9|160619.1|160529.1|160623.5|160533.5|160607.9|160517.9|38
1655118120000|2022-06-13 11:02:00|160619.8|160529.8|160677.9|160587.9|160679.5|160589.5|160617.8|160527.8|39
1655118130000|2022-06-13 11:02:10|160677.7|160587.7|160665|160575|160677.7|160587.7|160657.5|160567.5|36
1655118140000|2022-06-13 11:02:20|160664.3|160574.3|160660.6|160570.6|160669.5|160579.5|160660.6|160570.6|30
1655118150000|2022-06-13 11:02:30|160661.1|160571.1|160661.6|160571.6|160665.1|160575.1|160658.9|160568.9|31
1655118160000|2022-06-13 11:02:40|160661.8|160571.8|160654.3|160564.3|160665.7|160575.7|160654.3|160564.3|37
1655118170000|2022-06-13 11:02:50|160619|160529|160613.7|160523.7|160619|160529|160603.2|160513.2|38
1655118180000|2022-06-13 11:03:00|160608.9|160518.9|160601.2|160511.2|160612.9|160522.9|160600.8|160510.8|36
1655118190000|2022-06-13 11:03:10|160604.2|160514.2|160604.2|160514.2|160604.2|160514.2|160599.5|160509.5|31
1655118200000|2022-06-13 11:03:20|160606.2|160516.2|160599.5|160509.5|160615.9|160525.9|160598.3|160508.3|35
1655118210000|2022-06-13 11:03:30|160596|160506|160577.1|160487.1|160597.4|160507.4|160575.1|160485.1|32
1655118220000|2022-06-13 11:03:40|160583.8|160493.8|160588.7|160498.7|160596.8|160506.8|160581.2|160491.2|37
1655118230000|2022-06-13 11:03:50|160590.6|160500.6|160576.1|160486.1|160607.1|160517.1|160575.7|160485.7|40
1655118240000|2022-06-13 11:04:00|160573|160483|160478.3|160388.3|160586.9|160496.9|160470|160380|38
1655118250000|2022-06-13 11:04:10|160477.6|160387.6|160486.6|160396.6|160503|160413|160475.9|160385.9|36
1655118260000|2022-06-13 11:04:20|160481.1|160391.1|160484.7|160394.7|160493.7|160403.7|160477.8|160387.8|37
1655118270000|2022-06-13 11:04:30|160483.3|160393.3|160482|160392|160514.9|160424.9|160479.7|160389.7|36
1655118280000|2022-06-13 11:04:40|160484.1|160394.1|160473.8|160383.8|160485|160395|160463|160373|39
1655118290000|2022-06-13 11:04:50|160474.4|160384.4|160478.7|160388.7|160486.9|160396.9|160471.7|160381.7|39
1655118300000|2022-06-13 11:05:00|160476.7|160386.7|160496.5|160406.5|160501.8|160411.8|160476.7|160386.7|38
1655118310000|2022-06-13 11:05:10|160495.6|160405.6|160504.2|160414.2|160514.8|160424.8|160475.4|160385.4|38
1655118320000|2022-06-13 11:05:20|160506.5|160416.5|160529.8|160439.8|160529.8|160439.8|160506.5|160416.5|37
1655118330000|2022-06-13 11:05:30|160529.9|160439.9|160535.6|160445.6|160552.1|160462.1|160527.4|160437.4|35
1655118340000|2022-06-13 11:05:40|160538.1|160448.1|160559.2|160469.2|160560.1|160470.1|160538.1|160448.1|32
1655118350000|2022-06-13 11:05:50|160593.1|160503.1|160595.6|160505.6|160606|160516|160588.1|160498.1|37
1655118360000|2022-06-13 11:06:00|160594.5|160504.5|160628.9|160538.9|160631.8|160541.8|160592.1|160502.1|36
1655118370000|2022-06-13 11:06:10|160635.9|160545.9|160647.1|160557.1|160647.9|160557.9|160629.3|160539.3|40
1655118380000|2022-06-13 11:06:20|160649.3|160559.3|160668.5|160578.5|160683.5|160593.5|160648.3|160558.3|36
1655118390000|2022-06-13 11:06:30|160669.3|160579.3|160677.2|160587.2|160677.2|160587.2|160665|160575|33
1655118400000|2022-06-13 11:06:40|160677.1|160587.1|160662.5|160572.5|160678.4|160588.4|160661.8|160571.8|33
1655118410000|2022-06-13 11:06:50|160656.4|160566.4|160624|160534|160656.4|160566.4|160622.6|160532.6|28
1655118420000|2022-06-13 11:07:00|160623|160533|160667.1|160577.1|160667.1|160577.1|160623|160533|38
1655118430000|2022-06-13 11:07:10|160667.4|160577.4|160680.1|160590.1|160685.6|160595.6|160667.4|160577.4|37
1655118440000|2022-06-13 11:07:20|160677|160587|160699.9|160609.9|160699.9|160609.9|160672.5|160582.5|38
1655118450000|2022-06-13 11:07:30|160700.3|160610.3|160679.9|160589.9|160700.3|160610.3|160661.9|160571.9|37
1655118460000|2022-06-13 11:07:40|160680|160590|160689.9|160599.9|160697.9|160607.9|160676.6|160586.6|36
1655118470000|2022-06-13 11:07:50|160690.8|160600.8|160662|160572|160690.8|160600.8|160657.8|160567.8|36
1655118480000|2022-06-13 11:08:00|160667.2|160577.2|160673|160583|160673.9|160583.9|160666|160576|35
1655118490000|2022-06-13 11:08:10|160676.5|160586.5|160690.8|160600.8|160694.2|160604.2|160674.6|160584.6|35
1655118500000|2022-06-13 11:08:20|160679.8|160589.8|160685.5|160595.5|160686.2|160596.2|160670.5|160580.5|39
1655118510000|2022-06-13 11:08:30|160685.7|160595.7|160682|160592|160689.3|160599.3|160670.6|160580.6|38
1655118520000|2022-06-13 11:08:40|160680.7|160590.7|160669.9|160579.9|160688.2|160598.2|160665.1|160575.1|35
1655118530000|2022-06-13 11:08:50|160670.3|160580.3|160703.5|160613.5|160703.5|160613.5|160667.8|160577.8|37
1655118540000|2022-06-13 11:09:00|160697.2|160607.2|160678.6|160588.6|160699.5|160609.5|160678.6|160588.6|36
1655118550000|2022-06-13 11:09:10|160671.7|160581.7|160668.6|160578.6|160682.5|160592.5|160661.8|160571.8|34
1655118560000|2022-06-13 11:09:20|160667|160577|160675.6|160585.6|160680.4|160590.4|160666.2|160576.2|33
1655118570000|2022-06-13 11:09:30|160674|160584|160694.1|160604.1|160695.9|160605.9|160662.8|160572.8|36
1655118580000|2022-06-13 11:09:40|160692.3|160602.3|160669.1|160579.1|160692.3|160602.3|160668.6|160578.6|32
1655118590000|2022-06-13 11:09:50|160668.8|160578.8|160667.7|160577.7|160675.6|160585.6|160667.7|160577.7|30
1655118600000|2022-06-13 11:10:00|160668.8|160578.8|160693.5|160603.5|160697.2|160607.2|160668.8|160578.8|37
1655118610000|2022-06-13 11:10:10|160693.6|160603.6|160694.4|160604.4|160705.9|160615.9|160692.2|160602.2|37
1655118620000|2022-06-13 11:10:20|160695.8|160605.8|160693.3|160603.3|160699.1|160609.1|160691.1|160601.1|36
1655118630000|2022-06-13 11:10:30|160694.8|160604.8|160693.7|160603.7|160695.1|160605.1|160689.8|160599.8|32
1655118640000|2022-06-13 11:10:40|160693.8|160603.8|160677.8|160587.8|160693.8|160603.8|160658.9|160568.9|36
1655118650000|2022-06-13 11:10:50|160679.3|160589.3|160675.2|160585.2|160680.4|160590.4|160674|160584|26
1655118660000|2022-06-13 11:11:00|160674.6|160584.6|160690.6|160600.6|160693|160603|160672.1|160582.1|31
1655118670000|2022-06-13 11:11:10|160681.1|160591.1|160687.9|160597.9|160689.1|160599.1|160675|160585|34
1655118680000|2022-06-13 11:11:20|160686.7|160596.7|160686.2|160596.2|160693.5|160603.5|160683|160593|39
1655118690000|2022-06-13 11:11:30|160688.9|160598.9|160689.4|160599.4|160694.6|160604.6|160681.6|160591.6|33
1655118700000|2022-06-13 11:11:40|160687.7|160597.7|160690.1|160600.1|160690.1|160600.1|160686.1|160596.1|30
1655118710000|2022-06-13 11:11:50|160690.3|160600.3|160682.1|160592.1|160690.3|160600.3|160681.5|160591.5|23
1655118720000|2022-06-13 11:12:00|160683.4|160593.4|160684.9|160594.9|160685.7|160595.7|160659.2|160569.2|31
1655118730000|2022-06-13 11:12:10|160685.6|160595.6|160686.6|160596.6|160691.1|160601.1|160685.6|160595.6|23
1655118740000|2022-06-13 11:12:20|160686.4|160596.4|160694.5|160604.5|160700.2|160610.2|160683.4|160593.4|34
1655118750000|2022-06-13 11:12:30|160695.3|160605.3|160693.1|160603.1|160696.3|160606.3|160673.9|160583.9|37
1655118760000|2022-06-13 11:12:40|160696.5|160606.5|160698.9|160608.9|160714.6|160624.6|160691.5|160601.5|40
1655118770000|2022-06-13 11:12:50|160692.5|160602.5|160761.4|160671.4|160764.7|160674.7|160692.5|160602.5|37
1655118780000|2022-06-13 11:13:00|160759.3|160669.3|160779.5|160689.5|160783|160693|160758.2|160668.2|40
1655118790000|2022-06-13 11:13:10|160778.4|160688.4|160782.5|160692.5|160784.7|160694.7|160778.4|160688.4|37
1655118800000|2022-06-13 11:13:20|160784.4|160694.4|160747.9|160657.9|160785.9|160695.9|160729.8|160639.8|38
1655118810000|2022-06-13 11:13:30|160748.3|160658.3|160723.8|160633.8|160749.7|160659.7|160716.6|160626.6|38
1655118820000|2022-06-13 11:13:40|160722.7|160632.7|160712.4|160622.4|160729|160639|160712.4|160622.4|37
1655118830000|2022-06-13 11:13:50|160711.1|160621.1|160696.8|160606.8|160713.2|160623.2|160691.9|160601.9|32
1655118840000|2022-06-13 11:14:00|160695|160605|160694.4|160604.4|160698.7|160608.7|160694.4|160604.4|20
1655118850000|2022-06-13 11:14:10|160694.2|160604.2|160693.8|160603.8|160696.2|160606.2|160693.2|160603.2|23
1655118860000|2022-06-13 11:14:20|160693.9|160603.9|160707.1|160617.1|160708.6|160618.6|160693.9|160603.9|30
1655118870000|2022-06-13 11:14:30|160707.6|160617.6|160694.8|160604.8|160711.5|160621.5|160685.8|160595.8|29
1655118880000|2022-06-13 11:14:40|160693.5|160603.5|160699.1|160609.1|160712.8|160622.8|160688.7|160598.7|31
1655118890000|2022-06-13 11:14:50|160697|160607|160693.1|160603.1|160698.6|160608.6|160690.2|160600.2|23
1655118900000|2022-06-13 11:15:00|160692.8|160602.8|160694.3|160604.3|160695.4|160605.4|160692.8|160602.8|24
1655118910000|2022-06-13 11:15:10|160694.7|160604.7|160691.1|160601.1|160694.8|160604.8|160688.9|160598.9|24
1655118920000|2022-06-13 11:15:20|160690.2|160600.2|160675.8|160585.8|160690.5|160600.5|160663.5|160573.5|35
1655118930000|2022-06-13 11:15:30|160676.3|160586.3|160686.1|160596.1|160692.5|160602.5|160676.3|160586.3|35
1655118940000|2022-06-13 11:15:40|160678.8|160588.8|160674.2|160584.2|160682|160592|160674.2|160584.2|35
1655118950000|2022-06-13 11:15:50|160673.1|160583.1|160695.6|160605.6|160697.6|160607.6|160673.1|160583.1|35
1655118960000|2022-06-13 11:16:00|160698.7|160608.7|160710.1|160620.1|160716.2|160626.2|160688.5|160598.5|36
1655118970000|2022-06-13 11:16:10|160716.2|160626.2|160765.8|160675.8|160774.4|160684.4|160714.9|160624.9|33
1655118980000|2022-06-13 11:16:20|160766.1|160676.1|160759.9|160669.9|160769.1|160679.1|160758.5|160668.5|25
1655118990000|2022-06-13 11:16:30|160764.4|160674.4|160761.1|160671.1|160766.6|160676.6|160760.1|160670.1|39
1655119000000|2022-06-13 11:16:40|160760.2|160670.2|160747.1|160657.1|160765.4|160675.4|160747.1|160657.1|35
1655119010000|2022-06-13 11:16:50|160747.9|160657.9|160751.8|160661.8|160759.4|160669.4|160747.9|160657.9|26
1655119020000|2022-06-13 11:17:00|160754.7|160664.7|160733.7|160643.7|160754.7|160664.7|160730.7|160640.7|30
1655119030000|2022-06-13 11:17:10|160733|160643|160770.6|160680.6|160774.8|160684.8|160733|160643|40
1655119040000|2022-06-13 11:17:20|160771.3|160681.3|160797.9|160707.9|160800.8|160710.8|160767.4|160677.4|38
1655119050000|2022-06-13 11:17:30|160800.6|160710.6|160873.7|160783.7|160876.3|160786.3|160800.6|160710.6|34
1655119060000|2022-06-13 11:17:40|160868.6|160778.6|160846.7|160756.7|160868.6|160778.6|160842.3|160752.3|34
1655119070000|2022-06-13 11:17:50|160848|160758|160831.6|160741.6|160849.4|160759.4|160831.6|160741.6|34
1655119080000|2022-06-13 11:18:00|160832.4|160742.4|160800.1|160710.1|160836.3|160746.3|160800.1|160710.1|32
1655119090000|2022-06-13 11:18:10|160799|160709|160820.5|160730.5|160824.1|160734.1|160799|160709|30
1655119100000|2022-06-13 11:18:20|160819.9|160729.9|160817.7|160727.7|160824.4|160734.4|160817.7|160727.7|30
1655119110000|2022-06-13 11:18:30|160817.8|160727.8|160835.6|160745.6|160840.3|160750.3|160817.8|160727.8|30
1655119120000|2022-06-13 11:18:40|160836.2|160746.2|160825.2|160735.2|160838.3|160748.3|160820.8|160730.8|33
1655119130000|2022-06-13 11:18:50|160825.7|160735.7|160909.8|160819.8|160920.8|160830.8|160825.7|160735.7|34
1655119140000|2022-06-13 11:19:00|160912.7|160822.7|160909|160819|160912.7|160822.7|160906.3|160816.3|32
1655119150000|2022-06-13 11:19:10|160910.7|160820.7|160900|160810|160921|160831|160894.4|160804.4|36
1655119160000|2022-06-13 11:19:20|160897.8|160807.8|160901.5|160811.5|160906.8|160816.8|160897.1|160807.1|31
1655119170000|2022-06-13 11:19:30|160901.9|160811.9|160912.1|160822.1|160915.1|160825.1|160899.3|160809.3|29
1655119180000|2022-06-13 11:19:40|160909.7|160819.7|160906.5|160816.5|160914.4|160824.4|160904.7|160814.7|40
1655119190000|2022-06-13 11:19:50|160907.1|160817.1|160901.9|160811.9|160913.6|160823.6|160901.8|160811.8|36
1655119200000|2022-06-13 11:20:00|160908.8|160818.8|160900.9|160810.9|160908.8|160818.8|160900.9|160810.9|23
1655119210000|2022-06-13 11:20:10|160902|160812|160899.8|160809.8|160905.8|160815.8|160899.8|160809.8|21
1655119220000|2022-06-13 11:20:20|160898.6|160808.6|160899.9|160809.9|160902.1|160812.1|160898.5|160808.5|14
1655119230000|2022-06-13 11:20:30|160900.1|160810.1|160877.6|160787.6|160901.2|160811.2|160874.7|160784.7|25
1655119240000|2022-06-13 11:20:40|160877.8|160787.8|160883.4|160793.4|160886.8|160796.8|160876.4|160786.4|34
1655119250000|2022-06-13 11:20:50|160882.8|160792.8|160885.5|160795.5|160886.9|160796.9|160882.5|160792.5|31
1655119260000|2022-06-13 11:21:00|160886.5|160796.5|160899.1|160809.1|160899.9|160809.9|160886.4|160796.4|29
1655119270000|2022-06-13 11:21:10|160898.3|160808.3|160902.7|160812.7|160902.7|160812.7|160897.5|160807.5|26
1655119280000|2022-06-13 11:21:20|160903.1|160813.1|160899|160809|160907.4|160817.4|160896.8|160806.8|31
1655119290000|2022-06-13 11:21:30|160901.5|160811.5|160870.3|160780.3|160901.5|160811.5|160866.1|160776.1|31
1655119300000|2022-06-13 11:21:40|160874.4|160784.4|160869.8|160779.8|160874.4|160784.4|160868.5|160778.5|29
1655119310000|2022-06-13 11:21:50|160870.1|160780.1|160876|160786|160881.1|160791.1|160870.1|160780.1|27
1655119320000|2022-06-13 11:22:00|160876.3|160786.3|160873.8|160783.8|160876.6|160786.6|160873.3|160783.3|19
1655119330000|2022-06-13 11:22:10|160873.5|160783.5|160879.6|160789.6|160880.3|160790.3|160873.5|160783.5|27
1655119340000|2022-06-13 11:22:20|160879.8|160789.8|160864.5|160774.5|160879.8|160789.8|160863.5|160773.5|26
1655119350000|2022-06-13 11:22:30|160867.4|160777.4|160873.2|160783.2|160876.7|160786.7|160866.9|160776.9|31
1655119360000|2022-06-13 11:22:40|160872.4|160782.4|160869.3|160779.3|160873.7|160783.7|160869.3|160779.3|25
1655119370000|2022-06-13 11:22:50|160846.6|160756.6|160825.1|160735.1|160846.6|160756.6|160808.4|160718.4|36
1655119380000|2022-06-13 11:23:00|160825.5|160735.5|160808.2|160718.2|160827.1|160737.1|160803.3|160713.3|29
1655119390000|2022-06-13 11:23:10|160808.6|160718.6|160805.6|160715.6|160810.7|160720.7|160801.1|160711.1|33
1655119400000|2022-06-13 11:23:20|160829.7|160739.7|160840.7|160750.7|160840.7|160750.7|160829.7|160739.7|32
1655119410000|2022-06-13 11:23:30|160841.6|160751.6|160858.8|160768.8|160862.6|160772.6|160838.5|160748.5|35
1655119420000|2022-06-13 11:23:40|160850.1|160760.1|160870.5|160780.5|160871.4|160781.4|160849|160759|28
1655119430000|2022-06-13 11:23:50|160868.3|160778.3|160979.7|160889.7|160984.6|160894.6|160868.3|160778.3|35
1655119440000|2022-06-13 11:24:00|160980|160890|160978.3|160888.3|160992.2|160902.2|160961|160871|37
1655119450000|2022-06-13 11:24:10|160978.5|160888.5|160984.2|160894.2|160993.3|160903.3|160969.4|160879.4|35
1655119460000|2022-06-13 11:24:20|160983.1|160893.1|160975.7|160885.7|160992.4|160893.1|160963.5|160862.4|26
1655119470000|2022-06-13 11:24:30|160977|160887|160983.6|160893.6|160983.6|160893.6|160970.2|160880.2|31
1655119480000|2022-06-13 11:24:40|160976.3|160886.3|160985.4|160895.4|160985.4|160895.4|160961.8|160853.1|30
1655119490000|2022-06-13 11:24:50|160984|160894|160977|160887|160984|160894|160964.5|160874.5|27
1655119500000|2022-06-13 11:25:00|160974.6|160884.6|160972.7|160882.7|160974.7|160884.7|160960.7|160870.7|30
1655119510000|2022-06-13 11:25:10|160971|160881|160958.2|160868.2|160977.5|160887.5|160955.7|160865.7|30
1655119520000|2022-06-13 11:25:20|160958|160868|160973.9|160883.9|160973.9|160883.9|160950.7|160860.7|34
1655119530000|2022-06-13 11:25:30|160967.9|160877.9|160978.5|160888.5|160986.3|160896.3|160966.9|160876.9|27
1655119540000|2022-06-13 11:25:40|160982.3|160892.3|160974.9|160884.9|160982.4|160892.4|160973.5|160883.5|23
1655119550000|2022-06-13 11:25:50|160975.4|160885.4|160937.8|160847.8|160975.4|160885.4|160927.7|160837.7|33
1655119560000|2022-06-13 11:26:00|160937|160847|160932.8|160842.8|160938.1|160848.1|160912.4|160822.4|37
1655119570000|2022-06-13 11:26:10|160932.7|160842.7|160931.7|160841.7|160944.7|160854.7|160928.1|160838.1|33
1655119580000|2022-06-13 11:26:20|160931.3|160841.3|160910.5|160820.5|160931.3|160841.3|160905.3|160815.3|35
1655119590000|2022-06-13 11:26:30|160908.4|160818.4|160872.2|160782.2|160911|160821|160866.3|160776.3|33
1655119600000|2022-06-13 11:26:40|160868.5|160778.5|160866.9|160776.9|160873.5|160783.5|160854.4|160764.4|36
1655119610000|2022-06-13 11:26:50|160868.1|160778.1|160865.6|160775.6|160886.4|160796.4|160863.3|160773.3|30
1655119620000|2022-06-13 11:27:00|160866.7|160776.7|160864.4|160774.4|160871.9|160781.9|160864.4|160774.4|27
1655119630000|2022-06-13 11:27:10|160865.5|160775.5|160866.8|160776.8|160879|160789|160863.3|160773.3|27
1655119640000|2022-06-13 11:27:20|160873.2|160783.2|160895.7|160805.7|160895.7|160805.7|160868.8|160778.8|33
1655119650000|2022-06-13 11:27:30|160895.2|160805.2|160897|160807|160904.9|160814.9|160883.9|160793.9|35
1655119660000|2022-06-13 11:27:40|160894.9|160804.9|160908.3|160818.3|160915.2|160825.2|160893.2|160803.2|23
1655119670000|2022-06-13 11:27:50|160915.5|160825.5|160921.5|160831.5|160928.3|160838.3|160905.8|160815.8|31
1655119680000|2022-06-13 11:28:00|160919.1|160829.1|160924.1|160834.1|160925.8|160835.8|160914.3|160824.3|25
1655119690000|2022-06-13 11:28:10|160923.9|160833.9|160925.4|160835.4|160925.4|160835.4|160921.8|160831.8|23
1655119700000|2022-06-13 11:28:20|160925.5|160835.5|160902.3|160812.3|160925.5|160835.5|160900.6|160810.6|34
1655119710000|2022-06-13 11:28:30|160903.6|160813.6|160903.2|160813.2|160908.3|160818.3|160901.8|160811.8|33
1655119720000|2022-06-13 11:28:40|160903.1|160813.1|160851.5|160761.5|160905.8|160815.8|160851.5|160761.5|35
1655119730000|2022-06-13 11:28:50|160849.2|160759.2|160819.3|160729.3|160849.2|160759.2|160810.5|160720.5|27
1655119740000|2022-06-13 11:29:00|160817|160727|160801.4|160711.4|160818.5|160728.5|160794.4|160704.4|30
1655119750000|2022-06-13 11:29:10|160802.9|160712.9|160790.3|160700.3|160802.9|160712.9|160766.4|160676.4|35
1655119760000|2022-06-13 11:29:20|160798.3|160708.3|160782.7|160692.7|160808.4|160718.4|160765|160675|34
1655119770000|2022-06-13 11:29:30|160781.5|160691.5|160792.5|160702.5|160803.3|160713.3|160778.8|160688.8|35
1655119780000|2022-06-13 11:29:40|160797.5|160707.5|160792.6|160702.6|160803|160713|160790.5|160700.5|35
1655119790000|2022-06-13 11:29:50|160802.7|160712.7|160797.7|160707.7|160806|160716|160790|160700|25
1655119800000|2022-06-13 11:30:00|160795.7|160705.7|160758|160668|160795.7|160705.7|160751.8|160661.8|38
1655119810000|2022-06-13 11:30:10|160753|160663|160748.1|160658.1|160759.5|160669.5|160725.2|160635.2|40
1655119820000|2022-06-13 11:30:20|160741.8|160651.8|160719.5|160629.5|160745.6|160655.6|160712.8|160622.8|33
1655119830000|2022-06-13 11:30:30|160719.9|160629.9|160736.9|160646.9|160744.3|160654.3|160719.9|160609.3|33
1655119840000|2022-06-13 11:30:40|160733.2|160643.2|160693.2|160603.2|160744.5|160654.5|160693.2|160603.2|33
1655119850000|2022-06-13 11:30:50|160688.1|160598.1|160701.7|160611.7|160702.7|160612.7|160687.4|160597.4|31
1655119860000|2022-06-13 11:31:00|160702|160612|160710.4|160620.4|160713.4|160623.4|160702|160612|27
1655119870000|2022-06-13 11:31:10|160711.1|160621.1|160716.3|160626.3|160723.5|160633.5|160711.1|160621.1|23
1655119880000|2022-06-13 11:31:20|160718.1|160628.1|160743.2|160653.2|160743.2|160653.2|160713.8|160623.8|31
1655119890000|2022-06-13 11:31:30|160735.1|160645.1|160728.7|160638.7|160735.8|160645.8|160726.4|160636.4|22
1655119900000|2022-06-13 11:31:40|160724.3|160634.3|160716.4|160626.4|160729.2|160639.2|160714|160624|17
1655119910000|2022-06-13 11:31:50|160718.9|160628.9|160710.3|160620.3|160718.9|160628.9|160709.3|160619.3|15
1655119920000|2022-06-13 11:32:00|160709.4|160619.4|160708.6|160618.6|160709.7|160619.7|160686.6|160596.6|27
1655119930000|2022-06-13 11:32:10|160710.1|160620.1|160680.3|160590.3|160710.1|160620.1|160665.1|160575.1|29
1655119940000|2022-06-13 11:32:20|160678.1|160588.1|160666.4|160576.4|160694.8|160604.8|160666.4|160576.4|31
1655119950000|2022-06-13 11:32:30|160670|160580|160673.6|160583.6|160683|160593|160660.8|160570.8|33
1655119960000|2022-06-13 11:32:40|160673.5|160583.5|160671|160581|160699.8|160609.8|160671|160581|34
1655119970000|2022-06-13 11:32:50|160659.9|160569.9|160667.8|160577.8|160673.6|160583.6|160658|160568|35
1655119980000|2022-06-13 11:33:00|160667.7|160577.7|160668.8|160578.8|160670.2|160580.2|160661.1|160571.1|32
1655119990000|2022-06-13 11:33:10|160664.4|160574.4|160668.5|160578.5|160670.4|160580.4|160649.3|160559.3|33
1655120000000|2022-06-13 11:33:20|160666.9|160576.9|160633|160543|160666.9|160576.9|160632|160542|32
1655120010000|2022-06-13 11:33:30|160629.5|160539.5|160640.7|160550.7|160642.5|160552.5|160629.5|160539.5|29
1655120020000|2022-06-13 11:33:40|160639.9|160549.9|160693.1|160603.1|160697.4|160607.4|160636.4|160546.4|39
1655120030000|2022-06-13 11:33:50|160693.3|160603.3|160703.1|160613.1|160707.2|160617.2|160693.3|160603.3|29
1655120040000|2022-06-13 11:34:00|160703.9|160613.9|160654.7|160564.7|160703.9|160613.9|160654.7|160564.7|35
1655120050000|2022-06-13 11:34:10|160666|160576|160670.5|160580.5|160679.6|160589.6|160657.8|160567.8|37
1655120060000|2022-06-13 11:34:20|160664.7|160574.7|160661.5|160571.5|160666.6|160576.6|160657|160567|28
1655120070000|2022-06-13 11:34:30|160662.6|160572.6|160656.1|160566.1|160669.1|160579.1|160647.4|160557.4|30
1655120080000|2022-06-13 11:34:40|160654.4|160564.4|160661.9|160571.9|160662|160572|160648|160558|34
1655120090000|2022-06-13 11:34:50|160663.5|160573.5|160692.9|160602.9|160711.5|160621.5|160663.5|160573.5|37
1655120100000|2022-06-13 11:35:00|160690.6|160600.6|160646.2|160556.2|160697.3|160607.3|160639.7|160549.7|34
1655120110000|2022-06-13 11:35:10|160646|160556|160648.9|160558.9|160649.9|160559.9|160641.9|160551.9|29
1655120120000|2022-06-13 11:35:20|160650|160560|160635.3|160545.3|160650|160560|160630|160540|27
1655120130000|2022-06-13 11:35:30|160635.1|160545.1|160637.6|160547.6|160637.7|160547.7|160632.2|160542.2|26
1655120140000|2022-06-13 11:35:40|160634|160544|160583|160493|160637.2|160547.2|160574|160484|34
1655120150000|2022-06-13 11:35:50|160582.8|160492.8|160581.5|160491.5|160588.7|160498.7|160576.5|160486.5|37
1655120160000|2022-06-13 11:36:00|160578.9|160488.9|160585|160495|160604.1|160514.1|160575|160485|36
1655120170000|2022-06-13 11:36:10|160581.8|160491.8|160601.5|160511.5|160603|160513|160577.5|160487.5|37
1655120180000|2022-06-13 11:36:20|160595.9|160505.9|160619.2|160529.2|160623.9|160533.9|160595.9|160505.9|36
1655120190000|2022-06-13 11:36:30|160620.8|160530.8|160656.7|160566.7|160665.2|160575.2|160618.3|160528.3|33
1655120200000|2022-06-13 11:36:40|160655.5|160565.5|160658.7|160568.7|160662.5|160572.5|160655.5|160565.5|25
1655120210000|2022-06-13 11:36:50|160658.3|160568.3|160629.1|160539.1|160658.4|160568.4|160622.9|160532.9|37
1655120220000|2022-06-13 11:37:00|160630.5|160540.5|160601.3|160511.3|160630.5|160540.5|160586.9|160496.9|36
1655120230000|2022-06-13 11:37:10|160598|160508|160575.2|160485.2|160598|160508|160570.4|160480.4|31
1655120240000|2022-06-13 11:37:20|160572.5|160482.5|160573.6|160483.6|160582|160492|160571.8|160481.8|25
1655120250000|2022-06-13 11:37:30|160576.5|160486.5|160588.1|160498.1|160588.1|160498.1|160572.4|160482.4|33
1655120260000|2022-06-13 11:37:40|160587.3|160497.3|160578.5|160488.5|160588.5|160498.5|160578.5|160488.5|15
1655120270000|2022-06-13 11:37:50|160577.6|160487.6|160555.4|160465.4|160579.8|160489.8|160529.3|160439.3|33
1655120280000|2022-06-13 11:38:00|160553.7|160463.7|160613.6|160523.6|160613.9|160523.9|160539.9|160449.9|35
1655120290000|2022-06-13 11:38:10|160605.9|160515.9|160602.2|160512.2|160612|160522|160580.8|160490.8|30
1655120300000|2022-06-13 11:38:20|160601.9|160511.9|160600.1|160510.1|160613|160523|160600.1|160510.1|31
1655120310000|2022-06-13 11:38:30|160605.5|160515.5|160604.7|160514.7|160607.4|160517.4|160603.8|160513.8|23
1655120320000|2022-06-13 11:38:40|160604.8|160514.8|160573.5|160483.5|160605.4|160515.4|160570.5|160480.5|27
1655120330000|2022-06-13 11:38:50|160570|160480|160581.8|160491.8|160582|160492|160570|160480|28
1655120340000|2022-06-13 11:39:00|160585.3|160495.3|160567.5|160477.5|160585.6|160495.6|160565|160475|22
1655120350000|2022-06-13 11:39:10|160569.4|160479.4|160582.4|160492.4|160582.4|160492.4|160562.9|160472.9|29
1655120360000|2022-06-13 11:39:20|160580.9|160490.9|160621.2|160531.2|160626.3|160536.3|160580.8|160490.8|30
1655120370000|2022-06-13 11:39:30|160622.3|160532.3|160594.9|160504.9|160622.3|160532.3|160592.8|160502.8|28
1655120380000|2022-06-13 11:39:40|160595.5|160505.5|160597.4|160507.4|160598.3|160508.3|160593.2|160503.2|26
1655120390000|2022-06-13 11:39:50|160646.4|160556.4|160635.4|160545.4|160646.4|160556.4|160614.5|160524.5|36
1655120400000|2022-06-13 11:40:00|160635.1|160545.1|160634|160544|160637|160547|160629.6|160539.6|29
1655120410000|2022-06-13 11:40:10|160636.7|160546.7|160643.8|160553.8|160654|160564|160634.2|160544.2|34
1655120420000|2022-06-13 11:40:20|160643.9|160553.9|160650.4|160560.4|160654.7|160564.7|160643.9|160553.9|28
1655120430000|2022-06-13 11:40:30|160681.7|160591.7|160688.9|160598.9|160694|160604|160681.7|160591.7|31
1655120440000|2022-06-13 11:40:40|160688.7|160598.7|160714.4|160624.4|160714.4|160624.4|160688.6|160598.6|32
1655120450000|2022-06-13 11:40:50|160711.3|160621.3|160705|160615|160711.3|160621.3|160703.3|160613.3|36
1655120460000|2022-06-13 11:41:00|160702.7|160612.7|160687.2|160597.2|160702.7|160612.7|160685.8|160595.8|33
1655120470000|2022-06-13 11:41:10|160687.7|160597.7|160675.3|160585.3|160688.2|160598.2|160667.6|160577.6|19
1655120480000|2022-06-13 11:41:20|160673.7|160583.7|160699.8|160609.8|160701.9|160611.9|160669.9|160579.9|34
1655120490000|2022-06-13 11:41:30|160700.9|160610.9|160680.7|160590.7|160702.5|160612.5|160676|160586|33
1655120500000|2022-06-13 11:41:40|160680.8|160590.8|160684.4|160594.4|160685.5|160595.5|160680.8|160590.8|36
1655120510000|2022-06-13 11:41:50|160683.9|160593.9|160679.9|160589.9|160684.7|160594.7|160678.9|160588.9|32
1655120520000|2022-06-13 11:42:00|160680.4|160590.4|160703.9|160613.9|160703.9|160613.9|160679.7|160589.7|35
1655120530000|2022-06-13 11:42:10|160701.6|160611.6|160712.7|160622.7|160712.7|160622.7|160694.1|160604.1|36
1655120540000|2022-06-13 11:42:20|160712.3|160622.3|160709.5|160619.5|160713.4|160623.4|160708.8|160618.8|24
1655120550000|2022-06-13 11:42:30|160709.3|160619.3|160709.8|160619.8|160714.7|160624.7|160701.5|160611.5|31
1655120560000|2022-06-13 11:42:40|160708.1|160618.1|160723.8|160633.8|160724.9|160634.9|160705.4|160615.4|28
1655120570000|2022-06-13 11:42:50|160724.3|160634.3|160747.8|160657.8|160763.6|160673.6|160724.3|160634.3|35
1655120580000|2022-06-13 11:43:00|160749.7|160659.7|160747.1|160657.1|160751.9|160661.9|160745.8|160655.8|31
1655120590000|2022-06-13 11:43:10|160746.6|160656.6|160751.7|160661.7|160760.4|160670.4|160746.6|160656.6|29
1655120600000|2022-06-13 11:43:20|160751.5|160661.5|160752.9|160662.9|160753.8|160663.8|160737.4|160647.4|28
1655120610000|2022-06-13 11:43:30|160751.5|160661.5|160745.4|160655.4|160752.1|160662.1|160742.9|160652.9|24
1655120620000|2022-06-13 11:43:40|160745.1|160655.1|160753.6|160663.6|160756.8|160666.8|160745.1|160655.1|31
1655120630000|2022-06-13 11:43:50|160754|160664|160774.4|160684.4|160779.7|160689.7|160752.8|160662.8|30
1655120640000|2022-06-13 11:44:00|160773.2|160683.2|160798.8|160708.8|160808.4|160718.4|160773.2|160683.2|33
1655120650000|2022-06-13 11:44:10|160797.7|160707.7|160789.7|160699.7|160797.7|160707.7|160776.9|160686.9|35
1655120660000|2022-06-13 11:44:20|160788.2|160698.2|160797.3|160707.3|160798.5|160708.5|160788.1|160698.1|29
1655120670000|2022-06-13 11:44:30|160796.9|160706.9|160821.6|160731.6|160825.2|160735.2|160796.9|160706.9|35
1655120680000|2022-06-13 11:44:40|160819.2|160729.2|160816.1|160726.1|160822|160732|160813.9|160723.9|30
1655120690000|2022-06-13 11:44:50|160816|160726|160753|160663|160816|160726|160752.6|160662.6|36
1655120700000|2022-06-13 11:45:00|160753.7|160663.7|160774.5|160684.5|160795.2|160705.2|160752.7|160662.7|36
1655120710000|2022-06-13 11:45:10|160774.9|160684.9|160746|160656|160774.9|160684.9|160745.2|160655.2|35
1655120720000|2022-06-13 11:45:20|160746.1|160656.1|160748.7|160658.7|160749|160659|160745.7|160655.7|27
1655120730000|2022-06-13 11:45:30|160748.5|160658.5|160740.1|160650.1|160750.7|160660.7|160739.7|160649.7|35
1655120740000|2022-06-13 11:45:40|160740.6|160650.6|160730.8|160640.8|160740.6|160650.6|160724.8|160634.8|36
1655120750000|2022-06-13 11:45:50|160729.6|160639.6|160745.2|160655.2|160748.2|160658.2|160729.6|160639.6|33
1655120760000|2022-06-13 11:46:00|160744.6|160654.6|160756|160666|160756.5|160666.5|160738.7|160648.7|30
1655120770000|2022-06-13 11:46:10|160755.4|160665.4|160755.1|160665.1|160756.9|160666.9|160754.7|160664.7|20
1655120780000|2022-06-13 11:46:20|160759|160669|160806.4|160716.4|160806.4|160716.4|160759|160669|35
1655120790000|2022-06-13 11:46:30|160803.6|160713.6|160807.5|160717.5|160820.8|160730.8|160803.6|160713.6|38
1655120800000|2022-06-13 11:46:40|160813.2|160723.2|160805.4|160715.4|160813.2|160723.2|160802.3|160712.3|29
1655120810000|2022-06-13 11:46:50|160804.1|160714.1|160812|160722|160817.7|160727.7|160802.1|160712.1|36
1655120820000|2022-06-13 11:47:00|160810.3|160720.3|160811.9|160721.9|160819|160729|160808.9|160718.9|39
1655120830000|2022-06-13 11:47:10|160813.7|160723.7|160816.2|160726.2|160816.2|160726.2|160810.1|160720.1|33
1655120840000|2022-06-13 11:47:20|160814.9|160724.9|160818.5|160728.5|160820.1|160730.1|160814.6|160724.6|37
1655120850000|2022-06-13 11:47:30|160816.5|160726.5|160844.3|160754.3|160844.3|160754.3|160816.2|160726.2|33
1655120860000|2022-06-13 11:47:40|160843.8|160753.8|160826.3|160736.3|160843.8|160753.8|160818|160728|32
1655120870000|2022-06-13 11:47:50|160816.7|160726.7|160805.7|160715.7|160816.7|160726.7|160800.4|160710.4|38
1655120880000|2022-06-13 11:48:00|160802.3|160712.3|160812.3|160722.3|160814|160724|160798.8|160708.8|34
1655120890000|2022-06-13 11:48:10|160812.4|160722.4|160813|160723|160815.5|160725.5|160810.3|160720.3|35
1655120900000|2022-06-13 11:48:20|160812.9|160722.9|160814|160724|160821.1|160731.1|160808.6|160718.6|32
1655120910000|2022-06-13 11:48:30|160819.3|160729.3|160799.3|160709.3|160821.3|160731.3|160798.3|160708.3|34
1655120920000|2022-06-13 11:48:40|160801.5|160711.5|160817.5|160727.5|160818.2|160728.2|160801.5|160711.5|38
1655120930000|2022-06-13 11:48:50|160813.9|160723.9|160816.9|160726.9|160819.7|160729.7|160813.1|160723.1|34
1655120940000|2022-06-13 11:49:00|160815.5|160725.5|160803.7|160713.7|160816|160726|160799.1|160709.1|39
1655120950000|2022-06-13 11:49:10|160802.7|160712.7|160802.2|160712.2|160804.9|160714.9|160799.7|160709.7|34
1655120960000|2022-06-13 11:49:20|160802.4|160712.4|160757.3|160667.3|160804|160714|160756.5|160666.5|34
1655120970000|2022-06-13 11:49:30|160755.5|160665.5|160766.4|160676.4|160767.8|160677.8|160755.5|160665.5|33
1655120980000|2022-06-13 11:49:40|160766.6|160676.6|160810.6|160720.6|160819.6|160729.6|160765|160675|32
1655120990000|2022-06-13 11:49:50|160809.6|160719.6|160836|160746|160836|160746|160807.5|160717.5|36
1655121000000|2022-06-13 11:50:00|160833.7|160743.7|160834|160744|160837.4|160747.4|160830.7|160740.7|33
1655121010000|2022-06-13 11:50:10|160832.5|160742.5|160826|160736|160834.3|160744.3|160825.2|160735.2|30
1655121020000|2022-06-13 11:50:20|160824.9|160734.9|160809.4|160719.4|160825.7|160735.7|160809.4|160719.4|34
1655121030000|2022-06-13 11:50:30|160807.2|160717.2|160818.6|160728.6|160819.8|160729.8|160802.4|160712.4|40
1655121040000|2022-06-13 11:50:40|160814.5|160724.5|160827.1|160737.1|160829.3|160739.3|160814.3|160724.3|38
1655121050000|2022-06-13 11:50:50|160823.9|160733.9|160812.7|160722.7|160825.6|160735.6|160812.5|160722.5|37
1655121060000|2022-06-13 11:51:00|160812.4|160722.4|160797.8|160707.8|160814|160724|160794.5|160704.5|40
1655121070000|2022-06-13 11:51:10|160794.9|160704.9|160804.7|160714.7|160811.2|160721.2|160794.9|160704.9|36
1655121080000|2022-06-13 11:51:20|160803.2|160713.2|160811.8|160721.8|160811.8|160721.8|160790.2|160700.2|38
1655121090000|2022-06-13 11:51:30|160808.3|160718.3|160794.8|160704.8|160812.5|160722.5|160791.9|160701.9|39
1655121100000|2022-06-13 11:51:40|160797|160707|160813.7|160723.7|160818.9|160728.9|160792.2|160702.2|35
1655121110000|2022-06-13 11:51:50|160814.5|160724.5|160807.8|160717.8|160823.1|160733.1|160800.7|160710.7|39
1655121120000|2022-06-13 11:52:00|160805|160715|160813.5|160723.5|160819.4|160729.4|160804.4|160714.4|34
1655121130000|2022-06-13 11:52:10|160814.3|160724.3|160808.1|160718.1|160817.5|160727.5|160808.1|160718.1|37
1655121140000|2022-06-13 11:52:20|160805.9|160715.9|160802|160712|160806.2|160716.2|160800.8|160710.8|29
1655121150000|2022-06-13 11:52:30|160801.9|160711.9|160819.6|160729.6|160829|160739|160801.9|160711.9|38
1655121160000|2022-06-13 11:52:40|160819.2|160729.2|160842.6|160752.6|160845.2|160755.2|160817.8|160727.8|31
1655121170000|2022-06-13 11:52:50|160840.1|160750.1|160839.5|160749.5|160848.2|160758.2|160831.6|160741.6|40
1655121180000|2022-06-13 11:53:00|160838.1|160748.1|160850.6|160760.6|160850.6|160760.6|160830.5|160740.5|39
1655121190000|2022-06-13 11:53:10|160842.3|160752.3|160844.5|160754.5|160847.2|160757.2|160834.2|160744.2|37
1655121200000|2022-06-13 11:53:20|160845.9|160755.9|160838.7|160748.7|160852.9|160762.9|160834.1|160744.1|39
1655121210000|2022-06-13 11:53:30|160843|160753|160833.2|160743.2|160843|160753|160829.6|160739.6|39
1655121220000|2022-06-13 11:53:40|160832.2|160742.2|160820.3|160730.3|160836.5|160746.5|160814.7|160724.7|36
1655121230000|2022-06-13 11:53:50|160823.9|160733.9|160832.9|160742.9|160834.9|160744.9|160813.5|160723.5|39
1655121240000|2022-06-13 11:54:00|160829.6|160739.6|160812.1|160722.1|160835.1|160745.1|160812.1|160722.1|39
1655121250000|2022-06-13 11:54:10|160810.7|160720.7|160799.2|160709.2|160810.7|160720.7|160768.2|160678.2|37
1655121260000|2022-06-13 11:54:20|160798.6|160708.6|160784.7|160694.7|160801.6|160711.6|160784.7|160694.7|34
1655121270000|2022-06-13 11:54:30|160784.2|160694.2|160783.2|160693.2|160784.2|160694.2|160764|160674|37
1655121280000|2022-06-13 11:54:40|160782.7|160692.7|160761.3|160671.3|160783.7|160693.7|160757.7|160667.7|38
1655121290000|2022-06-13 11:54:50|160763.7|160673.7|160733.6|160643.6|160763.7|160673.7|160717.4|160627.4|37
1655121300000|2022-06-13 11:55:00|160736.1|160646.1|160722.9|160632.9|160737|160647|160719|160629|37
1655121310000|2022-06-13 11:55:10|160719.8|160629.8|160672.8|160582.8|160719.8|160629.8|160661.1|160571.1|38
1655121320000|2022-06-13 11:55:20|160684.1|160594.1|160756|160666|160759.7|160669.7|160677.1|160587.1|36
1655121330000|2022-06-13 11:55:30|160766.6|160676.6|160740.3|160650.3|160769|160679|160737.3|160647.3|34
1655121340000|2022-06-13 11:55:40|160753.6|160663.6|160759.3|160669.3|160762.9|160672.9|160744.1|160654.1|31
1655121350000|2022-06-13 11:55:50|160759.1|160669.1|160772.1|160682.1|160773.8|160683.8|160758.8|160668.8|26
1655121360000|2022-06-13 11:56:00|160772|160682|160769.7|160679.7|160781|160691|160760.4|160670.4|28
1655121370000|2022-06-13 11:56:10|160771.5|160681.5|160805.6|160715.6|160806|160716|160766.7|160676.7|28
1655121380000|2022-06-13 11:56:20|160804.9|160714.9|160787.5|160697.5|160808.8|160718.8|160786.2|160696.2|30
1655121390000|2022-06-13 11:56:30|160784.3|160694.3|160795.6|160705.6|160798.1|160708.1|160784|160694|23
1655121400000|2022-06-13 11:56:40|160794.8|160704.8|160790.1|160700.1|160794.8|160704.8|160779.8|160689.8|26
1655121410000|2022-06-13 11:56:50|160788.8|160698.8|160805.3|160715.3|160810|160720|160785.9|160695.9|37
1655121420000|2022-06-13 11:57:00|160802.7|160712.7|160801.9|160711.9|160808.3|160718.3|160794.4|160704.4|26
1655121430000|2022-06-13 11:57:10|160801.6|160711.6|160894.1|160804.1|160920|160830|160801.3|160711.3|33
1655121440000|2022-06-13 11:57:20|160897.3|160807.3|160937.9|160807.9|160937.9|160829.2|160882.8|160792.8|30
1655121450000|2022-06-13 11:57:30|160943.8|160813.8|160914.5|160824.5|160943.8|160832.9|160905.6|160813.8|40
1655121460000|2022-06-13 11:57:40|160917.8|160827.8|160929.1|160839.1|160937.7|160839.1|160907.6|160800.9|37
1655121470000|2022-06-13 11:57:50|160927.5|160837.5|160919.9|160829.9|160931.3|160841.3|160910.1|160820.1|38
1655121480000|2022-06-13 11:58:00|160920|160830|160917.4|160827.4|160920.5|160830.5|160900.2|160810.2|36
1655121490000|2022-06-13 11:58:10|160909.6|160819.6|160897.9|160807.9|160909.6|160819.6|160892.9|160802.9|36
1655121500000|2022-06-13 11:58:20|160895.1|160805.1|160903.1|160813.1|160908.6|160818.6|160895.1|160805.1|35
1655121510000|2022-06-13 11:58:30|160904.8|160814.8|160889.1|160799.1|160905.7|160815.7|160889.1|160799.1|20
1655121520000|2022-06-13 11:58:40|160888.9|160798.9|160904.6|160814.6|160904.6|160814.6|160888.9|160798.9|29
1655121530000|2022-06-13 11:58:50|160902.5|160812.5|160919.5|160829.5|160919.5|160829.5|160902.3|160812.3|35
1655121540000|2022-06-13 11:59:00|160919.2|160829.2|160912.8|160822.8|160927.7|160837.7|160912.8|160822.8|40
1655121550000|2022-06-13 11:59:10|160916.3|160826.3|160893.8|160803.8|160921.6|160826.3|160890.2|160788.4|36
1655121560000|2022-06-13 11:59:20|160898|160808|160907.8|160817.8|160911.5|160821.5|160887.8|160797.8|34
1655121570000|2022-06-13 11:59:30|160907.6|160817.6|160946.9|160856.9|160955.4|160865.4|160906.4|160816.4|32
1655121580000|2022-06-13 11:59:40|160949.6|160859.6|160929|160839|160964.7|160874.7|160924.8|160834.8|38
1655121590000|2022-06-13 11:59:50|160929.2|160839.2|160913.1|160823.1|160929.2|160839.2|160911.5|160821.5|23
1655121600000|2022-06-13 12:00:00|160918.3|160828.3|160914.4|160824.4|160919.8|160829.8|160903.6|160813.6|33
1655121610000|2022-06-13 12:00:10|160910.4|160820.4|160903.1|160813.1|160916.1|160826.1|160901.2|160811.2|35
1655121620000|2022-06-13 12:00:20|160902.9|160812.9|160884.2|160794.2|160902.9|160812.9|160870.5|160780.5|31
1655121630000|2022-06-13 12:00:30|160882.5|160792.5|160800.4|160710.4|160882.5|160792.5|160789.2|160699.2|36
1655121640000|2022-06-13 12:00:40|160801.1|160711.1|160794.3|160704.3|160801.1|160711.1|160787.4|160697.4|30
1655121650000|2022-06-13 12:00:50|160795.1|160705.1|160861.8|160771.8|160866.4|160776.4|160791.6|160701.6|28
1655121660000|2022-06-13 12:01:00|160864.4|160774.4|160810.6|160720.6|160867.7|160777.7|160797|160707|35
1655121670000|2022-06-13 12:01:10|160803|160713|160799.5|160709.5|160807.4|160717.4|160794.8|160704.8|31
1655121680000|2022-06-13 12:01:20|160798.7|160708.7|160803.2|160713.2|160803.2|160713.2|160797.7|160707.7|26
1655121690000|2022-06-13 12:01:30|160801.9|160711.9|160806.9|160716.9|160811.7|160721.7|160798.8|160708.8|35
1655121700000|2022-06-13 12:01:40|160803.9|160713.9|160796.1|160706.1|160809.8|160719.8|160796.1|160706.1|36
1655121710000|2022-06-13 12:01:50|160800.7|160710.7|160807.6|160717.6|160810.6|160720.6|160797.4|160707.4|33
1655121720000|2022-06-13 12:02:00|160810.2|160720.2|160774.9|160684.9|160810.2|160720.2|160758.7|160661.7|35
1655121730000|2022-06-13 12:02:10|160772.2|160682.2|160760.2|160670.2|160776.3|160686.3|160757.5|160667.5|36
1655121740000|2022-06-13 12:02:20|160761.6|160671.6|160801.5|160711.5|160801.5|160711.5|160755.7|160665.7|35
1655121750000|2022-06-13 12:02:30|160801|160711|160786|160696|160801|160711|160779.5|160689.5|29
1655121760000|2022-06-13 12:02:40|160786.6|160696.6|160726.6|160596.6|160788.5|160698.5|160717.3|160596.6|38
1655121770000|2022-06-13 12:02:50|160734.8|160604.8|160727.8|160597.8|160738.5|160608.5|160727.5|160597.5|25
1655121780000|2022-06-13 12:03:00|160732.5|160602.5|160712.6|160622.6|160733.6|160624|160706.5|160599.2|28
1655121790000|2022-06-13 12:03:10|160710.7|160620.7|160712.4|160622.4|160713|160623|160708.3|160618.3|21
1655121800000|2022-06-13 12:03:20|160712.1|160622.1|160731.4|160641.4|160744.3|160654.3|160707|160617|33
1655121810000|2022-06-13 12:03:30|160734.2|160644.2|160735.4|160645.4|160741.3|160651.3|160731.6|160641.6|32
1655121820000|2022-06-13 12:03:40|160740.1|160650.1|160741.4|160651.4|160742.1|160652.1|160735|160645|34
1655121830000|2022-06-13 12:03:50|160741.7|160651.7|160735.6|160645.6|160742.5|160652.5|160729.7|160639.7|37
1655121840000|2022-06-13 12:04:00|160735.4|160645.4|160662.3|160572.3|160735.4|160645.4|160654.8|160564.8|32
1655121850000|2022-06-13 12:04:10|160663.2|160573.2|160685.3|160595.3|160686.3|160596.3|160656.9|160566.9|25
1655121860000|2022-06-13 12:04:20|160685.2|160595.2|160638.5|160548.5|160685.6|160595.6|160630.8|160540.8|23
1655121870000|2022-06-13 12:04:30|160636.5|160546.5|160625.3|160535.3|160637.3|160547.3|160618|160528|36
1655121880000|2022-06-13 12:04:40|160625.9|160535.9|160625.3|160535.3|160625.9|160535.9|160616.2|160526.2|23
1655121890000|2022-06-13 12:04:50|160624.1|160534.1|160623.8|160533.8|160624.3|160534.3|160621.3|160531.3|22
1655121900000|2022-06-13 12:05:00|160624.2|160534.2|160620.5|160530.5|160624.2|160534.2|160618.3|160528.3|30
1655121910000|2022-06-13 12:05:10|160620.4|160530.4|160623.9|160533.9|160624.4|160534.4|160610.1|160520.1|30
1655121920000|2022-06-13 12:05:20|160622.8|160532.8|160623.4|160533.4|160628.2|160538.2|160618.1|160528.1|28
1655121930000|2022-06-13 12:05:30|160626.6|160536.6|160637|160547|160637|160547|160619.1|160529.1|38
1655121940000|2022-06-13 12:05:40|160637.4|160547.4|160648.5|160558.5|160672.1|160582.1|160626.9|160536.9|39
1655121950000|2022-06-13 12:05:50|160646.2|160556.2|160702.8|160612.8|160717.5|160627.5|160646.2|160556.2|39
1655121960000|2022-06-13 12:06:00|160700.2|160610.2|160742.7|160652.7|160756.9|160666.9|160700.2|160610.2|37
1655121970000|2022-06-13 12:06:10|160745.8|160655.8|160749.1|160659.1|160763.5|160673.5|160736.4|160646.4|36
1655121980000|2022-06-13 12:06:20|160747.6|160657.6|160766.2|160676.2|160773.2|160683.2|160747|160657|36
1655121990000|2022-06-13 12:06:30|160766.1|160676.1|160772.8|160682.8|160772.8|160682.8|160749.1|160659.1|38
1655122000000|2022-06-13 12:06:40|160775.9|160685.9|160766|160676|160780.2|160690.2|160766|160676|30
1655122010000|2022-06-13 12:06:50|160765.9|160675.9|160768.1|160678.1|160774|160684|160764.7|160674.7|30
1655122020000|2022-06-13 12:07:00|160761.8|160671.8|160759.7|160669.7|160763.3|160673.3|160755.2|160665.2|35
1655122030000|2022-06-13 12:07:10|160758.9|160668.9|160799.8|160709.8|160812.4|160722.4|160758.9|160668.9|40
1655122040000|2022-06-13 12:07:20|160796.3|160706.3|160802.7|160712.7|160813.9|160723.9|160796.3|160706.3|35
1655122050000|2022-06-13 12:07:30|160804.2|160714.2|160798.8|160708.8|160809.4|160719.4|160792.5|160702.5|35
1655122060000|2022-06-13 12:07:40|160799.9|160709.9|160808.7|160718.7|160808.7|160718.7|160794.4|160704.4|34
1655122070000|2022-06-13 12:07:50|160808.2|160718.2|160811.3|160721.3|160828.5|160738.5|160808.2|160718.2|34
1655122080000|2022-06-13 12:08:00|160811.2|160721.2|160789.6|160699.6|160811.4|160721.4|160784.7|160694.7|36
1655122090000|2022-06-13 12:08:10|160785.1|160695.1|160781.4|160691.4|160788.8|160698.8|160779.2|160689.2|36
1655122100000|2022-06-13 12:08:20|160782.9|160692.9|160791.9|160701.9|160813.1|160723.1|160782.9|160692.9|35
1655122110000|2022-06-13 12:08:30|160795.1|160705.1|160814.7|160724.7|160815.8|160725.8|160794|160704|36
1655122120000|2022-06-13 12:08:40|160816.3|160726.3|160809.4|160719.4|160818.3|160728.3|160806.2|160716.2|33
1655122130000|2022-06-13 12:08:50|160807.8|160717.8|160806.5|160716.5|160811.6|160721.6|160798.9|160708.9|34
1655122140000|2022-06-13 12:09:00|160803.4|160713.4|160808.1|160718.1|160811.1|160721.1|160802.1|160712.1|36
1655122150000|2022-06-13 12:09:10|160807.3|160717.3|160800.5|160710.5|160809.7|160719.7|160793.9|160703.9|36
1655122160000|2022-06-13 12:09:20|160798.7|160708.7|160819.6|160729.6|160819.6|160729.6|160796.1|160706.1|36
1655122170000|2022-06-13 12:09:30|160816.9|160726.9|160796.9|160706.9|160816.9|160726.9|160796.9|160706.9|36
1655122180000|2022-06-13 12:09:40|160795.6|160705.6|160798.9|160708.9|160805.6|160715.6|160795.6|160705.6|35
1655122190000|2022-06-13 12:09:50|160799.6|160709.6|160819.8|160729.8|160823.5|160733.5|160799.6|160709.6|37
1655122200000|2022-06-13 12:10:00|160820.5|160730.5|160841.1|160751.1|160858.2|160768.2|160820.5|160730.5|38
1655122210000|2022-06-13 12:10:10|160841.2|160751.2|160811|160721|160841.4|160751.4|160806.6|160716.6|36
1655122220000|2022-06-13 12:10:20|160819.4|160729.4|160805.4|160715.4|160822.1|160732.1|160799.8|160709.8|35
1655122230000|2022-06-13 12:10:30|160804.9|160714.9|160799.4|160709.4|160807.8|160717.8|160799.4|160709.4|38
1655122240000|2022-06-13 12:10:40|160800.2|160710.2|160822.1|160732.1|160826.9|160736.9|160797.7|160707.7|37
1655122250000|2022-06-13 12:10:50|160819.8|160729.8|160826.6|160736.6|160827.8|160737.8|160817.7|160727.7|27
1655122260000|2022-06-13 12:11:00|160827.7|160737.7|160823|160733|160828.1|160738.1|160821.9|160731.9|31
1655122270000|2022-06-13 12:11:10|160823.2|160733.2|160839.5|160749.5|160846|160756|160822.8|160732.8|37
1655122280000|2022-06-13 12:11:20|160840.1|160750.1|160811.9|160721.9|160840.5|160750.5|160804.2|160714.2|37
1655122290000|2022-06-13 12:11:30|160808.6|160718.6|160802.7|160712.7|160835|160745|160802.7|160712.7|39
1655122300000|2022-06-13 12:11:40|160805.5|160715.5|160808.1|160718.1|160809.9|160719.9|160802.1|160712.1|35
1655122310000|2022-06-13 12:11:50|160803.9|160713.9|160827.8|160737.8|160827.8|160737.8|160777.4|160687.4|36
1655122320000|2022-06-13 12:12:00|160824|160734|160754.3|160664.3|160829.3|160739.3|160754.3|160664.3|30
1655122330000|2022-06-13 12:12:10|160756.2|160666.2|160758.7|160668.7|160765.8|160675.8|160734.3|160644.3|39
1655122340000|2022-06-13 12:12:20|160760.1|160670.1|160774.2|160684.2|160774.2|160684.2|160754.2|160664.2|39
1655122350000|2022-06-13 12:12:30|160770|160680|160765.4|160675.4|160776.6|160686.6|160754.7|160664.7|37
1655122360000|2022-06-13 12:12:40|160771.1|160681.1|160752.7|160662.7|160796.8|160706.8|160752.7|160662.7|37
1655122370000|2022-06-13 12:12:50|160749.3|160659.3|160793|160703|160797.5|160707.5|160745.8|160655.8|33
1655122380000|2022-06-13 12:13:00|160785.9|160695.9|160784|160694|160797.5|160707.5|160781.6|160691.6|36
1655122390000|2022-06-13 12:13:10|160780.4|160690.4|160781.3|160691.3|160786.5|160696.5|160777.9|160687.9|34
1655122400000|2022-06-13 12:13:20|160779.5|160689.5|160782.7|160692.7|160792.8|160702.8|160769.9|160679.9|34
1655122410000|2022-06-13 12:13:30|160782.5|160692.5|160794.4|160704.4|160798|160708|160774.5|160684.5|38
1655122420000|2022-06-13 12:13:40|160793.9|160703.9|160773.3|160683.3|160799.1|160709.1|160773.3|160683.3|37
1655122430000|2022-06-13 12:13:50|160774.3|160684.3|160795.1|160705.1|160799.3|160709.3|160774.1|160684.1|37
1655122440000|2022-06-13 12:14:00|160797.7|160707.7|160844.2|160754.2|160857|160767|160794.6|160704.6|36
1655122450000|2022-06-13 12:14:10|160844.6|160754.6|160823.7|160733.7|160844.6|160754.6|160809.4|160719.4|32
1655122460000|2022-06-13 12:14:20|160823.9|160733.9|160821|160731|160829.5|160739.5|160816.9|160726.9|28
1655122470000|2022-06-13 12:14:30|160820.5|160730.5|160816.4|160726.4|160823.7|160733.7|160809.1|160719.1|23
1655122480000|2022-06-13 12:14:40|160815|160725|160808|160718|160815.2|160725.2|160806.9|160716.9|17
1655122490000|2022-06-13 12:14:50|160808.7|160718.7|160788.6|160698.6|160811.7|160721.7|160786|160696|15
1655122500000|2022-06-13 12:15:00|160785.1|160695.1|160814.2|160724.2|160814.2|160724.2|160781.8|160691.8|30
1655122510000|2022-06-13 12:15:10|160812.7|160722.7|160804|160714|160815.3|160725.3|160798.9|160708.9|27
1655122520000|2022-06-13 12:15:20|160796.7|160706.7|160809.5|160719.5|160810|160720|160793.2|160703.2|25
1655122530000|2022-06-13 12:15:30|160808.9|160718.9|160803.8|160713.8|160811.4|160721.4|160802.1|160712.1|26
1655122540000|2022-06-13 12:15:40|160803.9|160713.9|160812.9|160722.9|160818.1|160728.1|160803.9|160713.9|29
1655122550000|2022-06-13 12:15:50|160810.8|160720.8|160786.4|160696.4|160810.8|160720.8|160778.2|160688.2|35
1655122560000|2022-06-13 12:16:00|160786.3|160696.3|160787.8|160697.8|160788.9|160698.9|160775.6|160685.6|32
1655122570000|2022-06-13 12:16:10|160787.6|160697.6|160763.7|160673.7|160787.6|160697.6|160763.7|160673.7|29
1655122580000|2022-06-13 12:16:20|160759.8|160669.8|160744.9|160654.9|160764.9|160674.9|160740.8|160650.8|28
1655122590000|2022-06-13 12:16:30|160745|160655|160757.9|160667.9|160772.2|160682.2|160745|160655|30
1655122600000|2022-06-13 12:16:40|160757.3|160667.3|160784.3|160694.3|160786.4|160696.4|160755.4|160665.4|25
1655122610000|2022-06-13 12:16:50|160784.9|160694.9|160801.7|160711.7|160802|160712|160784.9|160694.9|26
1655122620000|2022-06-13 12:17:00|160802|160712|160802|160712|160802.9|160712.9|160800.2|160710.2|33
1655122630000|2022-06-13 12:17:10|160801.3|160711.3|160806|160716|160808.4|160718.4|160798.7|160708.7|24
1655122640000|2022-06-13 12:17:20|160806.2|160716.2|160866.2|160776.2|160869.4|160779.4|160806|160716|27
1655122650000|2022-06-13 12:17:30|160868.6|160778.6|160867|160777|160869.1|160779.1|160866.1|160776.1|26
1655122660000|2022-06-13 12:17:40|160866.4|160776.4|160866.5|160776.5|160866.7|160776.7|160863.8|160773.8|24
1655122670000|2022-06-13 12:17:50|160866.6|160776.6|160872.2|160782.2|160874.5|160784.5|160860.5|160770.5|26
1655122680000|2022-06-13 12:18:00|160871.2|160781.2|160848.1|160758.1|160873.9|160783.9|160844.2|160754.2|31
1655122690000|2022-06-13 12:18:10|160847.3|160757.3|160807.8|160717.8|160847.3|160757.3|160796.9|160706.9|33
1655122700000|2022-06-13 12:18:20|160809.9|160719.9|160818.7|160728.7|160839.5|160749.5|160808|160718|34
1655122710000|2022-06-13 12:18:30|160818.3|160728.3|160824.8|160734.8|160835.6|160745.6|160816.7|160726.7|32
1655122720000|2022-06-13 12:18:40|160824.4|160734.4|160847.4|160757.4|160856.7|160766.7|160822|160732|34
1655122730000|2022-06-13 12:18:50|160833.6|160743.6|160873|160783|160873|160783|160833.6|160743.6|34
1655122740000|2022-06-13 12:19:00|160869.1|160779.1|160874.2|160784.2|160876.1|160786.1|160868.1|160778.1|39
1655122750000|2022-06-13 12:19:10|160874.8|160784.8|160882.1|160792.1|160882.1|160792.1|160873.9|160783.9|34
1655122760000|2022-06-13 12:19:20|160881.3|160791.3|160874.1|160784.1|160881.7|160791.7|160874.1|160784.1|28
1655122770000|2022-06-13 12:19:30|160874.4|160784.4|160861.8|160771.8|160874.9|160784.9|160853.7|160763.7|28
1655122780000|2022-06-13 12:19:40|160858.7|160768.7|160894.7|160804.7|160912.5|160822.5|160852.1|160762.1|32
1655122790000|2022-06-13 12:19:50|160895.2|160805.2|160819.3|160729.3|160895.4|160805.4|160810.5|160720.5|31
1655122800000|2022-06-13 12:20:00|160819.4|160729.4|160777|160687|160821.1|160731.1|160776.4|160686.4|34
1655122810000|2022-06-13 12:20:10|160777.7|160687.7|160799.2|160709.2|160802.5|160712.5|160777|160687|29
1655122820000|2022-06-13 12:20:20|160800.5|160710.5|160797.1|160707.1|160802.1|160712.1|160795.6|160705.6|35
1655122830000|2022-06-13 12:20:30|160796.5|160706.5|160722.3|160632.3|160796.5|160706.5|160722.1|160632.1|32
1655122840000|2022-06-13 12:20:40|160719.9|160629.9|160729|160639|160731.6|160641.6|160719.7|160629.7|33
1655122850000|2022-06-13 12:20:50|160728|160638|160720.1|160630.1|160732.4|160642.4|160720.1|160630.1|35
1655122860000|2022-06-13 12:21:00|160724.2|160634.2|160729.7|160639.7|160729.7|160639.7|160714.4|160624.4|37
1655122870000|2022-06-13 12:21:10|160729.8|160639.8|160733.5|160643.5|160756|160666|160729.8|160639.8|39
1655122880000|2022-06-13 12:21:20|160734|160644|160736.5|160646.5|160744.4|160654.4|160730.5|160640.5|37
1655122890000|2022-06-13 12:21:30|160735.1|160645.1|160717.2|160627.2|160735.5|160645.5|160715.1|160625.1|36
1655122900000|2022-06-13 12:21:40|160711.9|160621.9|160722.1|160632.1|160727.4|160637.4|160711.9|160621.9|35
1655122910000|2022-06-13 12:21:50|160722.4|160632.4|160665.6|160575.6|160722.4|160632.4|160660.1|160570.1|30
1655122920000|2022-06-13 12:22:00|160665.5|160575.5|160563.6|160473.6|160665.5|160575.5|160562|160472|39
1655122930000|2022-06-13 12:22:10|160562.3|160472.3|160563|160473|160579.7|160489.7|160561.3|160471.3|37
1655122940000|2022-06-13 12:22:20|160565.7|160475.7|160570.1|160480.1|160570.7|160480.7|160549|160459|40
1655122950000|2022-06-13 12:22:30|160568.3|160478.3|160615.5|160525.5|160615.5|160525.5|160559.5|160469.5|39
1655122960000|2022-06-13 12:22:40|160619.4|160529.4|160605.2|160515.2|160622.5|160532.5|160600.4|160510.4|37
1655122970000|2022-06-13 12:22:50|160603.2|160513.2|160601.6|160511.6|160607.7|160517.7|160583.6|160493.6|35
1655122980000|2022-06-13 12:23:00|160599.2|160509.2|160586.6|160496.6|160600.9|160510.9|160585.5|160495.5|36
1655122990000|2022-06-13 12:23:10|160587.1|160497.1|160594.1|160504.1|160599.8|160509.8|160583.2|160493.2|34
1655123000000|2022-06-13 12:23:20|160594.5|160504.5|160591.4|160501.4|160594.5|160504.5|160587|160497|23
1655123010000|2022-06-13 12:23:30|160591.9|160501.9|160545.3|160455.3|160592.9|160502.9|160545.3|160455.3|34
1655123020000|2022-06-13 12:23:40|160546.2|160456.2|160576.6|160486.6|160579|160489|160544.9|160454.9|37
1655123030000|2022-06-13 12:23:50|160580.8|160490.8|160588.4|160498.4|160597|160507|160571.8|160481.8|39
1655123040000|2022-06-13 12:24:00|160587.5|160497.5|160594.1|160504.1|160597.4|160507.4|160565.9|160475.9|35
1655123050000|2022-06-13 12:24:10|160593.2|160503.2|160585.8|160495.8|160594.5|160504.5|160566.1|160476.1|34
1655123060000|2022-06-13 12:24:20|160583.9|160493.9|160554.3|160464.3|160583.9|160493.9|160543.6|160453.6|39
1655123070000|2022-06-13 12:24:30|160555.9|160465.9|160559.6|160469.6|160584|160494|160555.9|160465.9|38
1655123080000|2022-06-13 12:24:40|160560.8|160470.8|160517.9|160427.9|160560.8|160470.8|160513.6|160423.6|39
1655123090000|2022-06-13 12:24:50|160519.7|160429.7|160504.5|160414.5|160536|160446|160501.3|160411.3|38
1655123100000|2022-06-13 12:25:00|160507.1|160417.1|160489.9|160399.9|160508.9|160418.9|160483.9|160393.9|39
1655123110000|2022-06-13 12:25:10|160504.7|160414.7|160503.7|160413.7|160524.6|160434.6|160491.5|160401.5|38
1655123120000|2022-06-13 12:25:20|160501|160411|160419.5|160329.5|160513.1|160423.1|160413.5|160323.5|37
1655123130000|2022-06-13 12:25:30|160422.5|160332.5|160445.3|160355.3|160462.7|160372.7|160422.5|160332.5|38
1655123140000|2022-06-13 12:25:40|160445|160355|160435.4|160345.4|160447.8|160357.8|160398.6|160308.6|39
1655123150000|2022-06-13 12:25:50|160435.8|160345.8|160477|160387|160479|160389|160431.7|160341.7|38
1655123160000|2022-06-13 12:26:00|160477.3|160387.3|160482.5|160392.5|160485.3|160395.3|160473|160383|38
1655123170000|2022-06-13 12:26:10|160481|160391|160493|160403|160493.2|160403.2|160480.7|160390.7|37
1655123180000|2022-06-13 12:26:20|160495.2|160405.2|160507.4|160417.4|160515|160425|160486.7|160396.7|37
1655123190000|2022-06-13 12:26:30|160506.7|160416.7|160465.4|160375.4|160506.7|160416.7|160445.4|160355.4|38
1655123200000|2022-06-13 12:26:40|160467.5|160377.5|160489.5|160399.5|160505.9|160415.9|160467.5|160377.5|37
1655123210000|2022-06-13 12:26:50|160486.6|160396.6|160477.5|160387.5|160489|160399|160470.2|160380.2|39
1655123220000|2022-06-13 12:27:00|160476.4|160386.4|160482.5|160392.5|160495.4|160405.4|160469.2|160379.2|39
1655123230000|2022-06-13 12:27:10|160480.2|160390.2|160473.7|160383.7|160484.7|160394.7|160469.6|160379.6|38
1655123240000|2022-06-13 12:27:20|160474.4|160384.4|160415.8|160325.8|160475.8|160385.8|160405.6|160315.6|36
1655123250000|2022-06-13 12:27:30|160419.2|160329.2|160417|160327|160455.9|160365.9|160414.1|160324.1|35
1655123260000|2022-06-13 12:27:40|160422.4|160332.4|160427.8|160337.8|160438.4|160348.4|160422.4|160332.4|36
1655123270000|2022-06-13 12:27:50|160429.1|160339.1|160415.7|160325.7|160431.7|160341.7|160415.3|160325.3|32
1655123280000|2022-06-13 12:28:00|160414.1|160324.1|160364.6|160274.6|160414.1|160324.1|160364.6|160274.6|33
1655123290000|2022-06-13 12:28:10|160361.5|160271.5|160365.6|160275.6|160380.9|160290.9|160350.5|160260.5|38
1655123300000|2022-06-13 12:28:20|160365.9|160275.9|160393.7|160303.7|160394.6|160304.6|160362.9|160272.9|35
1655123310000|2022-06-13 12:28:30|160396.6|160306.6|160442|160352|160446.8|160356.8|160396.6|160306.6|37
1655123320000|2022-06-13 12:28:40|160437.7|160347.7|160474.8|160384.8|160480.9|160390.9|160434.3|160344.3|40
1655123330000|2022-06-13 12:28:50|160474.5|160384.5|160485.8|160395.8|160485.8|160395.8|160470.3|160380.3|40
1655123340000|2022-06-13 12:29:00|160486.9|160396.9|160443.9|160353.9|160489.5|160399.5|160435.3|160345.3|37
1655123350000|2022-06-13 12:29:10|160442|160352|160397.6|160307.6|160442|160352|160389.9|160299.9|38
1655123360000|2022-06-13 12:29:20|160409.9|160319.9|160394.8|160304.8|160420.9|160330.9|160394.4|160304.4|38
1655123370000|2022-06-13 12:29:30|160401.2|160311.2|160343|160253|160401.2|160311.2|160336.9|160246.9|35
1655123380000|2022-06-13 12:29:40|160343.5|160253.5|160313.1|160223.1|160346.7|160256.7|160312.7|160222.7|29
1655123390000|2022-06-13 12:29:50|160314.1|160224.1|160262.5|160172.5|160315.5|160225.5|160251.7|160161.7|33
1655123400000|2022-06-13 12:30:00|160245.5|160155.5|160270.9|160180.9|160274.3|160184.3|160245.2|160155.2|37
1655123410000|2022-06-13 12:30:10|160272.7|160182.7|160292.3|160202.3|160292.3|160202.3|160245.1|160155.1|40
1655123420000|2022-06-13 12:30:20|160295.9|160205.9|160257.2|160167.2|160295.9|160205.9|160252.3|160162.3|38
1655123430000|2022-06-13 12:30:30|160255|160165|160258.5|160168.5|160263.1|160173.1|160251.8|160161.8|37
1655123440000|2022-06-13 12:30:40|160258.7|160168.7|160233.8|160143.8|160263.3|160173.3|160219.5|160129.5|39
1655123450000|2022-06-13 12:30:50|160233.4|160143.4|160238.3|160148.3|160252.5|160162.5|160232.3|160142.3|35
1655123460000|2022-06-13 12:31:00|160237.8|160147.8|160212.8|160122.8|160237.8|160147.8|160188.3|160098.3|40
1655123470000|2022-06-13 12:31:10|160213|160123|160246|160156|160247.3|160157.3|160211.7|160121.7|39
1655123480000|2022-06-13 12:31:20|160235.5|160145.5|160225.4|160135.4|160245.6|160155.6|160210.6|160120.6|39
1655123490000|2022-06-13 12:31:30|160225.8|160135.8|160244.3|160154.3|160251.5|160161.5|160225.8|160135.8|38
1655123500000|2022-06-13 12:31:40|160246|160156|160268.7|160178.7|160274.9|160184.9|160244.4|160154.4|40
1655123510000|2022-06-13 12:31:50|160271.9|160181.9|160277.4|160187.4|160280.7|160190.7|160264|160174|40
1655123520000|2022-06-13 12:32:00|160280.3|160190.3|160249.6|160159.6|160280.3|160190.3|160243.7|160153.7|40
1655123530000|2022-06-13 12:32:10|160251|160161|160236.8|160146.8|160262.7|160172.7|160236.8|160146.8|37
1655123540000|2022-06-13 12:32:20|160235.2|160145.2|160249.8|160159.8|160250.2|160160.2|160235.2|160145.2|39
1655123550000|2022-06-13 12:32:30|160245.3|160155.3|160302.1|160212.1|160302.1|160212.1|160241.1|160151.1|39
1655123560000|2022-06-13 12:32:40|160276.7|160186.7|160242.2|160152.2|160276.7|160186.7|160225|160135|37
1655123570000|2022-06-13 12:32:50|160240.1|160150.1|160207.5|160117.5|160240.1|160150.1|160197.5|160107.5|31
1655123580000|2022-06-13 12:33:00|160201.1|160111.1|160181|160091|160201.1|160111.1|160181|160091|38
1655123590000|2022-06-13 12:33:10|160178.5|160088.5|160166.8|160076.8|160187.6|160097.6|160153.9|160063.9|34
1655123600000|2022-06-13 12:33:20|160162.5|160072.5|160182|160092|160185.4|160095.4|160161.4|160071.4|28
1655123610000|2022-06-13 12:33:30|160186.2|160096.2|160206.5|160116.5|160210|160120|160186.2|160096.2|35
1655123620000|2022-06-13 12:33:40|160206|160116|160175.6|160085.6|160206|160116|160175.5|160085.5|37
1655123630000|2022-06-13 12:33:50|160174.6|160084.6|160178.2|160088.2|160188.1|160098.1|160174.6|160084.6|36
1655123640000|2022-06-13 12:34:00|160178.3|160088.3|160190.6|160100.6|160194.6|160104.6|160178.3|160088.3|34
1655123650000|2022-06-13 12:34:10|160191.5|160101.5|160211|160121|160211|160121|160187.6|160097.6|33
1655123660000|2022-06-13 12:34:20|160210.4|160120.4|160215.2|160125.2|160218.1|160128.1|160210.4|160120.4|19
1655123670000|2022-06-13 12:34:30|160217.3|160127.3|160291|160201|160296.8|160206.8|160217.3|160127.3|29
1655123680000|2022-06-13 12:34:40|160288.2|160198.2|160284.7|160194.7|160293.5|160203.5|160279|160189|26
1655123690000|2022-06-13 12:34:50|160285|160195|160306.9|160216.9|160308.8|160218.8|160285|160195|35
1655123700000|2022-06-13 12:35:00|160303.6|160213.6|160296.4|160206.4|160305.9|160215.9|160290.7|160200.7|29
1655123710000|2022-06-13 12:35:10|160295.3|160205.3|160279.2|160189.2|160303.4|160213.4|160275.6|160185.6|30
1655123720000|2022-06-13 12:35:20|160283.2|160193.2|160286|160196|160295.1|160205.1|160268.2|160178.2|33
1655123730000|2022-06-13 12:35:30|160287.3|160197.3|160303.7|160213.7|160308|160218|160287.3|160197.3|28
1655123740000|2022-06-13 12:35:40|160303.9|160213.9|160278.2|160188.2|160303.9|160213.9|160276.8|160186.8|35
1655123750000|2022-06-13 12:35:50|160277.8|160187.8|160309.4|160219.4|160310.4|160220.4|160272.5|160182.5|35
1655123760000|2022-06-13 12:36:00|160314.7|160224.7|160379.5|160289.5|160386.4|160296.4|160314.7|160224.7|33
1655123770000|2022-06-13 12:36:10|160379|160289|160371.4|160281.4|160381.2|160291.2|160358.2|160268.2|26
1655123780000|2022-06-13 12:36:20|160371.3|160281.3|160391.6|160301.6|160393.8|160303.8|160371.3|160281.3|38
1655123790000|2022-06-13 12:36:30|160396.6|160306.6|160430.9|160340.9|160432.7|160342.7|160396.6|160306.6|29
1655123800000|2022-06-13 12:36:40|160431|160341|160410.2|160320.2|160431|160341|160410.2|160320.2|29
1655123810000|2022-06-13 12:36:50|160411.9|160321.9|160365.7|160275.7|160423.6|160333.6|160359.5|160269.5|38
1655123820000|2022-06-13 12:37:00|160366.3|160276.3|160383.1|160293.1|160383.1|160293.1|160356.6|160266.6|33
1655123830000|2022-06-13 12:37:10|160383.4|160293.4|160414|160324|160414|160324|160377.7|160287.7|31
1655123840000|2022-06-13 12:37:20|160423.9|160333.9|160393.5|160303.5|160434.1|160344.1|160393.5|160303.5|33
1655123850000|2022-06-13 12:37:30|160396.7|160306.7|160362|160272|160396.8|160306.8|160356.2|160266.2|34
1655123860000|2022-06-13 12:37:40|160361.6|160271.6|160299|160209|160361.6|160271.6|160299|160209|39
1655123870000|2022-06-13 12:37:50|160300.5|160210.5|160259|160169|160300.5|160210.5|160248|160158|36
1655123880000|2022-06-13 12:38:00|160260.8|160170.8|160269.7|160179.7|160269.7|160179.7|160256.8|160166.8|38
1655123890000|2022-06-13 12:38:10|160266.4|160176.4|160299.4|160209.4|160299.4|160209.4|160266.4|160176.4|38
1655123900000|2022-06-13 12:38:20|160297.2|160207.2|160310.7|160220.7|160310.7|160220.7|160294.2|160204.2|38
1655123910000|2022-06-13 12:38:30|160306.7|160216.7|160329.5|160239.5|160359.7|160269.7|160306.7|160216.7|35
1655123920000|2022-06-13 12:38:40|160330.7|160240.7|160326.8|160236.8|160358.1|160268.1|160324.9|160234.9|35
1655123930000|2022-06-13 12:38:50|160329.6|160239.6|160347.7|160257.7|160355.7|160265.7|160328.8|160238.8|28
1655123940000|2022-06-13 12:39:00|160350.8|160260.8|160416.7|160326.7|160416.7|160326.7|160350.7|160260.7|29
1655123950000|2022-06-13 12:39:10|160414.7|160324.7|160427.5|160337.5|160433.2|160343.2|160414.7|160324.7|30
1655123960000|2022-06-13 12:39:20|160426.6|160336.6|160412.5|160322.5|160426.6|160336.6|160410.4|160320.4|33
1655123970000|2022-06-13 12:39:30|160411.4|160321.4|160406.4|160316.4|160411.9|160321.9|160397.6|160307.6|33
1655123980000|2022-06-13 12:39:40|160407|160317|160410.4|160320.4|160413.5|160323.5|160406.7|160316.7|23
1655123990000|2022-06-13 12:39:50|160412.1|160322.1|160371.3|160281.3|160420.6|160330.6|160370.7|160280.7|31
1655124000000|2022-06-13 12:40:00|160372.1|160282.1|160396.5|160306.5|160399.2|160309.2|160370.7|160280.7|34
1655124010000|2022-06-13 12:40:10|160395.2|160305.2|160409.9|160319.9|160410.7|160320.7|160391.3|160301.3|36
1655124020000|2022-06-13 12:40:20|160409.4|160319.4|160423|160333|160427.2|160337.2|160393.4|160303.4|38
1655124030000|2022-06-13 12:40:30|160427.8|160337.8|160418.8|160328.8|160427.8|160337.8|160416.1|160326.1|35
1655124040000|2022-06-13 12:40:40|160418.2|160328.2|160399.8|160309.8|160430.4|160340.4|160391.6|160301.6|30
1655124050000|2022-06-13 12:40:50|160401.2|160311.2|160428.3|160338.3|160429.4|160339.4|160401.2|160311.2|35
1655124060000|2022-06-13 12:41:00|160428|160338|160461.7|160371.7|160464.6|160374.6|160428|160338|39
1655124070000|2022-06-13 12:41:10|160476.8|160386.8|160470.3|160380.3|160484.9|160394.9|160469.4|160379.4|38
1655124080000|2022-06-13 12:41:20|160472.1|160382.1|160473.5|160383.5|160483.6|160393.6|160470.5|160380.5|37
1655124090000|2022-06-13 12:41:30|160472.3|160382.3|160472.2|160382.2|160477.3|160387.3|160467.2|160377.2|35
1655124100000|2022-06-13 12:41:40|160472|160382|160471.1|160381.1|160473.4|160383.4|160470|160380|37
1655124110000|2022-06-13 12:41:50|160470.1|160380.1|160509.2|160419.2|160509.2|160419.2|160469.7|160379.7|35
1655124120000|2022-06-13 12:42:00|160509.1|160419.1|160474.1|160384.1|160513.6|160423.6|160474.1|160384.1|38
1655124130000|2022-06-13 12:42:10|160471.9|160381.9|160493.7|160403.7|160506.7|160416.7|160470.9|160380.9|38
1655124140000|2022-06-13 12:42:20|160494.1|160404.1|160536.6|160446.6|160542.9|160452.9|160491.2|160401.2|39
1655124150000|2022-06-13 12:42:30|160537.6|160447.6|160545.2|160455.2|160551.4|160461.4|160536.3|160446.3|38
1655124160000|2022-06-13 12:42:40|160547.5|160457.5|160542.6|160452.6|160553.2|160463.2|160537.2|160447.2|37
1655124170000|2022-06-13 12:42:50|160546|160456|160534.2|160444.2|160547.4|160457.4|160533.9|160443.9|27
1655124180000|2022-06-13 12:43:00|160526.2|160436.2|160530.4|160440.4|160539.9|160449.9|160518|160428|35
1655124190000|2022-06-13 12:43:10|160530.5|160440.5|160530|160440|160533.6|160443.6|160528.3|160438.3|31
1655124200000|2022-06-13 12:43:20|160529.5|160439.5|160536.2|160446.2|160545.1|160455.1|160529.5|160439.5|36
1655124210000|2022-06-13 12:43:30|160536.4|160446.4|160502.4|160412.4|160536.4|160446.4|160494.2|160404.2|34
1655124220000|2022-06-13 12:43:40|160501.7|160411.7|160505.8|160415.8|160514.7|160424.7|160501.7|160411.7|27
1655124230000|2022-06-13 12:43:50|160506|160416|160513|160423|160515.2|160425.2|160504.2|160414.2|30
1655124240000|2022-06-13 12:44:00|160514|160424|160514.2|160424.2|160517.6|160427.6|160508|160418|34
1655124250000|2022-06-13 12:44:10|160513.7|160423.7|160521.2|160431.2|160526.1|160436.1|160512.9|160422.9|36
1655124260000|2022-06-13 12:44:20|160522|160432|160514.6|160424.6|160527.5|160437.5|160505.6|160415.6|33
1655124270000|2022-06-13 12:44:30|160514.8|160424.8|160518.5|160428.5|160524.3|160434.3|160514.7|160424.7|26
1655124280000|2022-06-13 12:44:40|160518.6|160428.6|160501.2|160411.2|160520.9|160430.9|160501.2|160411.2|27
1655124290000|2022-06-13 12:44:50|160501.8|160411.8|160594|160504|160597.1|160507.1|160501.8|160411.8|28
1655124300000|2022-06-13 12:45:00|160598.4|160508.4|160617.1|160527.1|160624.2|160534.2|160592.9|160502.9|38
1655124310000|2022-06-13 12:45:10|160608.5|160518.5|160606.4|160516.4|160610.7|160520.7|160592.1|160502.1|37
1655124320000|2022-06-13 12:45:20|160608.7|160518.7|160601.1|160511.1|160614.9|160524.9|160601.1|160511.1|35
1655124330000|2022-06-13 12:45:30|160591.9|160501.9|160576.1|160486.1|160591.9|160501.9|160563.9|160473.9|38
1655124340000|2022-06-13 12:45:40|160574.6|160484.6|160553|160463|160576.1|160486.1|160522|160432|35
1655124350000|2022-06-13 12:45:50|160564|160474|160568.8|160478.8|160574.6|160484.6|160548.1|160458.1|38
1655124360000|2022-06-13 12:46:00|160568.1|160478.1|160579.9|160489.9|160597.5|160507.5|160568.1|160478.1|39
1655124370000|2022-06-13 12:46:10|160579.2|160489.2|160577.5|160487.5|160588.5|160498.5|160577.1|160487.1|30
1655124380000|2022-06-13 12:46:20|160577.1|160487.1|160544.5|160454.5|160577.4|160487.4|160541.7|160451.7|30
1655124390000|2022-06-13 12:46:30|160544.7|160454.7|160566.1|160476.1|160566.1|160476.1|160544.7|160454.7|38
1655124400000|2022-06-13 12:46:40|160565.5|160475.5|160553.5|160463.5|160576|160486|160553.5|160463.5|32
1655124410000|2022-06-13 12:46:50|160557.2|160467.2|160600.2|160510.2|160600.7|160510.7|160557.2|160467.2|30
1655124420000|2022-06-13 12:47:00|160598.6|160508.6|160610.6|160520.6|160619|160529|160598.6|160508.6|32
1655124430000|2022-06-13 12:47:10|160610.8|160520.8|160609.1|160519.1|160613.2|160523.2|160603.1|160513.1|38
1655124440000|2022-06-13 12:47:20|160609.5|160519.5|160607.4|160517.4|160616.9|160526.9|160607.3|160517.3|33
1655124450000|2022-06-13 12:47:30|160608.7|160518.7|160586|160496|160613|160523|160580.5|160490.5|35
1655124460000|2022-06-13 12:47:40|160589.1|160499.1|160605.3|160515.3|160607.9|160517.9|160582.2|160492.2|30
1655124470000|2022-06-13 12:47:50|160605.5|160515.5|160618.2|160528.2|160618.2|160528.2|160600|160510|33
1655124480000|2022-06-13 12:48:00|160615.4|160525.4|160611.1|160521.1|160615.8|160525.8|160606.7|160516.7|35
1655124490000|2022-06-13 12:48:10|160611.9|160521.9|160612.7|160522.7|160625.2|160535.2|160611.1|160521.1|34
1655124500000|2022-06-13 12:48:20|160612.6|160522.6|160617.3|160527.3|160619.4|160529.4|160609.2|160519.2|35
1655124510000|2022-06-13 12:48:30|160615.6|160525.6|160612.8|160522.8|160615.6|160525.6|160602.2|160512.2|41
1655124520000|2022-06-13 12:48:40|160612.5|160522.5|160616.9|160526.9|160621.4|160531.4|160610|160520|32
1655124530000|2022-06-13 12:48:50|160619|160529|160704.8|160614.8|160721.3|160631.3|160618.4|160528.4|38
1655124540000|2022-06-13 12:49:00|160704.5|160614.5|160713.6|160623.6|160715.1|160625.1|160704.5|160614.5|27
1655124550000|2022-06-13 12:49:10|160713.3|160623.3|160768.4|160678.4|160783.7|160693.7|160713.3|160623.3|34
1655124560000|2022-06-13 12:49:20|160769.4|160679.4|160760.7|160670.7|160769.4|160679.4|160758|160668|27
1655124570000|2022-06-13 12:49:30|160764.8|160674.8|160731.8|160641.8|160764.8|160674.8|160707|160617|37
1655124580000|2022-06-13 12:49:40|160734.5|160644.5|160759.3|160669.3|160762.5|160672.5|160733.5|160643.5|32
1655124590000|2022-06-13 12:49:50|160760.9|160670.9|160767.9|160677.9|160785.8|160695.8|160750.4|160660.4|35
1655124600000|2022-06-13 12:50:00|160767.6|160677.6|160718.8|160628.8|160769.9|160679.9|160718.8|160628.8|38
1655124610000|2022-06-13 12:50:10|160716.3|160626.3|160742.1|160652.1|160750.5|160660.5|160716.3|160626.3|36
1655124620000|2022-06-13 12:50:20|160740.1|160650.1|160791.7|160701.7|160791.7|160701.7|160740.1|160650.1|38
1655124630000|2022-06-13 12:50:30|160782.6|160692.6|160754.3|160664.3|160782.6|160692.6|160753.5|160663.5|37
1655124640000|2022-06-13 12:50:40|160754.7|160664.7|160766.7|160676.7|160769.1|160679.1|160741.1|160651.1|33
1655124650000|2022-06-13 12:50:50|160767.2|160677.2|160765.3|160675.3|160776.3|160686.3|160764.1|160674.1|36
1655124660000|2022-06-13 12:51:00|160764.9|160674.9|160788.9|160698.9|160793.6|160703.6|160764.1|160674.1|36
1655124670000|2022-06-13 12:51:10|160791|160701|160783.7|160693.7|160793.8|160703.8|160782.1|160692.1|38
1655124680000|2022-06-13 12:51:20|160785.2|160695.2|160792|160702|160794.5|160704.5|160776.3|160686.3|35
1655124690000|2022-06-13 12:51:30|160790.8|160700.8|160726.2|160636.2|160790.8|160700.8|160726|160636|36
1655124700000|2022-06-13 12:51:40|160703|160613|160712.7|160622.7|160713.1|160623.1|160694.6|160604.6|35
1655124710000|2022-06-13 12:51:50|160709.4|160619.4|160713.2|160623.2|160726.4|160636.4|160684.8|160594.8|37
1655124720000|2022-06-13 12:52:00|160712.6|160622.6|160715.9|160625.9|160715.9|160625.9|160689.4|160599.4|36
1655124730000|2022-06-13 12:52:10|160710|160620|160773.7|160683.7|160773.7|160683.7|160701.4|160611.4|38
1655124740000|2022-06-13 12:52:20|160777.4|160687.4|160787.1|160697.1|160801.3|160711.3|160770|160680|40
1655124750000|2022-06-13 12:52:30|160786.1|160696.1|160813.3|160723.3|160819.6|160729.6|160784.8|160694.8|34
1655124760000|2022-06-13 12:52:40|160815.5|160725.5|160786.6|160696.6|160815.7|160725.7|160770.8|160680.8|32
1655124770000|2022-06-13 12:52:50|160786.5|160696.5|160797.7|160707.7|160801.5|160711.5|160776.8|160686.8|31
1655124780000|2022-06-13 12:53:00|160794.8|160704.8|160805.3|160715.3|160806.6|160716.6|160794.8|160704.8|25
1655124790000|2022-06-13 12:53:10|160808.3|160718.3|160810.2|160720.2|160812.9|160722.9|160805.3|160715.3|34
1655124800000|2022-06-13 12:53:20|160810.7|160720.7|160813|160723|160814.3|160724.3|160809|160719|29
1655124810000|2022-06-13 12:53:30|160812.7|160722.7|160812|160722|160815.2|160725.2|160807.6|160717.6|32
1655124820000|2022-06-13 12:53:40|160810.2|160720.2|160834.1|160744.1|160847.3|160757.3|160810.2|160720.2|30
1655124830000|2022-06-13 12:53:50|160837.6|160747.6|160823.1|160733.1|160837.6|160747.6|160821|160731|26
1655124840000|2022-06-13 12:54:00|160828.6|160738.6|160814.2|160724.2|160838.9|160748.9|160811.5|160721.5|36
1655124850000|2022-06-13 12:54:10|160815.6|160725.6|160834.2|160744.2|160836.7|160746.7|160809.9|160719.9|40
1655124860000|2022-06-13 12:54:20|160835.3|160745.3|160830.9|160740.9|160837.2|160747.2|160828.7|160738.7|36
1655124870000|2022-06-13 12:54:30|160831.2|160741.2|160815.4|160725.4|160833.9|160743.9|160815.4|160725.4|40
1655124880000|2022-06-13 12:54:40|160812.8|160722.8|160781|160691|160815.2|160725.2|160767.5|160677.5|37
1655124890000|2022-06-13 12:54:50|160781.3|160691.3|160789.7|160699.7|160800.5|160710.5|160780.3|160690.3|35
1655124900000|2022-06-13 12:55:00|160790.4|160700.4|160796.1|160706.1|160809.9|160719.9|160781.8|160691.8|33
1655124910000|2022-06-13 12:55:10|160782|160692|160774.4|160684.4|160788.1|160698.1|160773.9|160683.9|34
1655124920000|2022-06-13 12:55:20|160772.1|160682.1|160776.6|160686.6|160783.4|160693.4|160769.4|160679.4|33
1655124930000|2022-06-13 12:55:30|160776.8|160686.8|160800.5|160710.5|160800.5|160710.5|160770.6|160680.6|34
1655124940000|2022-06-13 12:55:40|160797.1|160707.1|160773.7|160683.7|160804.7|160714.7|160773.7|160683.7|39
1655124950000|2022-06-13 12:55:50|160772.7|160682.7|160809.9|160719.9|160811.1|160721.1|160771.1|160681.1|32
1655124960000|2022-06-13 12:56:00|160807.7|160717.7|160810.1|160720.1|160812.6|160722.6|160800.2|160710.2|37
1655124970000|2022-06-13 12:56:10|160806.3|160716.3|160808.2|160718.2|160814.7|160724.7|160798.4|160708.4|33
1655124980000|2022-06-13 12:56:20|160800.5|160710.5|160810.3|160720.3|160817.6|160727.6|160800.5|160710.5|37
1655124990000|2022-06-13 12:56:30|160810.7|160720.7|160799.2|160709.2|160811.4|160721.4|160789.8|160699.8|36
1655125000000|2022-06-13 12:56:40|160798.8|160708.8|160805.5|160715.5|160810.4|160720.4|160797.8|160707.8|35
1655125010000|2022-06-13 12:56:50|160808|160718|160806.3|160716.3|160815.3|160725.3|160805.1|160715.1|40
1655125020000|2022-06-13 12:57:00|160806.2|160716.2|160801.7|160711.7|160809.2|160719.2|160798.9|160708.9|40
1655125030000|2022-06-13 12:57:10|160801.8|160711.8|160783.8|160693.8|160802.1|160712.1|160783.8|160693.8|36
1655125040000|2022-06-13 12:57:20|160783.1|160693.1|160764|160674|160783.2|160693.2|160724.6|160634.6|37
1655125050000|2022-06-13 12:57:30|160762.4|160672.4|160744.8|160654.8|160768.5|160678.5|160741.2|160651.2|37
1655125060000|2022-06-13 12:57:40|160745.1|160655.1|160730.1|160640.1|160753.1|160663.1|160723.6|160633.6|40
1655125070000|2022-06-13 12:57:50|160730.3|160640.3|160731.2|160641.2|160731.2|160641.2|160721.6|160631.6|39
1655125080000|2022-06-13 12:58:00|160732.4|160642.4|160723|160633|160732.4|160642.4|160721.7|160631.7|35
1655125090000|2022-06-13 12:58:10|160726.1|160636.1|160748.1|160658.1|160751.5|160661.5|160726.1|160636.1|27
1655125100000|2022-06-13 12:58:20|160748|160658|160748.2|160658.2|160755.5|160665.5|160745.9|160655.9|33
1655125110000|2022-06-13 12:58:30|160746.9|160656.9|160705.1|160615.1|160747|160657|160700|160610|37
1655125120000|2022-06-13 12:58:40|160704|160614|160727|160637|160728.7|160638.7|160696.9|160606.9|36
1655125130000|2022-06-13 12:58:50|160725.2|160635.2|160691.5|160601.5|160727.1|160637.1|160689.6|160599.6|28
1655125140000|2022-06-13 12:59:00|160691.6|160601.6|160675.3|160585.3|160693.6|160603.6|160674.6|160584.6|24
1655125150000|2022-06-13 12:59:10|160674.8|160584.8|160700.2|160610.2|160700.2|160610.2|160674.8|160584.8|35
1655125160000|2022-06-13 12:59:20|160697.6|160607.6|160713.3|160623.3|160715|160625|160697.6|160607.6|38
1655125170000|2022-06-13 12:59:30|160711.2|160621.2|160706.8|160616.8|160716|160626|160704.6|160614.6|34
1655125180000|2022-06-13 12:59:40|160707.7|160617.7|160706.7|160616.7|160712.2|160622.2|160703.5|160613.5|35
1655125190000|2022-06-13 12:59:50|160704.8|160614.8|160706.2|160616.2|160712|160622|160698.6|160608.6|36
1655125200000|2022-06-13 13:00:00|160705.4|160615.4|160747.9|160657.9|160751.9|160661.9|160699.8|160609.8|36
1655125210000|2022-06-13 13:00:10|160748.2|160658.2|160744|160654|160749.4|160659.4|160743.8|160653.8|24
1655125220000|2022-06-13 13:00:20|160745|160655|160817.1|160727.1|160817.1|160727.1|160743.9|160653.9|40
1655125230000|2022-06-13 13:00:30|160813.4|160723.4|160797.4|160707.4|160813.4|160723.4|160791.3|160701.3|34
1655125240000|2022-06-13 13:00:40|160795|160705|160797.7|160707.7|160798.8|160708.8|160793.6|160703.6|35
1655125250000|2022-06-13 13:00:50|160797.2|160707.2|160800|160710|160809.8|160719.8|160796.8|160706.8|37
1655125260000|2022-06-13 13:01:00|160798.7|160708.7|160808.7|160718.7|160810.3|160720.3|160798.3|160708.3|31
1655125270000|2022-06-13 13:01:10|160809.8|160719.8|160795.2|160705.2|160809.8|160719.8|160795.2|160705.2|32
1655125280000|2022-06-13 13:01:20|160795.7|160705.7|160794.2|160704.2|160795.7|160705.7|160789.1|160699.1|26
1655125290000|2022-06-13 13:01:30|160792.8|160702.8|160784.8|160694.8|160799.1|160709.1|160784.8|160694.8|25
1655125300000|2022-06-13 13:01:40|160784.5|160694.5|160783.9|160693.9|160784.5|160694.5|160783.2|160693.2|20
1655125310000|2022-06-13 13:01:50|160782.7|160692.7|160798.3|160708.3|160804.4|160714.4|160782.6|160692.6|36
1655125320000|2022-06-13 13:02:00|160799|160709|160805.6|160715.6|160805.6|160715.6|160798.8|160708.8|29
1655125330000|2022-06-13 13:02:10|160804.7|160714.7|160769.3|160679.3|160805.6|160715.6|160769.3|160679.3|35
1655125340000|2022-06-13 13:02:20|160764|160674|160761.3|160671.3|160775.2|160685.2|160761.3|160671.3|36
1655125350000|2022-06-13 13:02:30|160762.6|160672.6|160764.2|160674.2|160771.6|160681.6|160758.1|160668.1|33
1655125360000|2022-06-13 13:02:40|160765.2|160675.2|160788|160698|160791.1|160701.1|160765.2|160675.2|32
1655125370000|2022-06-13 13:02:50|160791.1|160701.1|160790.1|160700.1|160795.2|160705.2|160784.3|160694.3|30
1655125380000|2022-06-13 13:03:00|160791.2|160701.2|160796.3|160706.3|160806.6|160716.6|160791.1|160701.1|26
1655125390000|2022-06-13 13:03:10|160790.3|160700.3|160756.1|160666.1|160790.3|160700.3|160756.1|160666.1|34
1655125400000|2022-06-13 13:03:20|160758.1|160668.1|160763.3|160673.3|160785.7|160695.7|160756.3|160666.3|36
1655125410000|2022-06-13 13:03:30|160764.6|160674.6|160764.6|160674.6|160770.3|160680.3|160756.4|160666.4|35
1655125420000|2022-06-13 13:03:40|160765.1|160675.1|160761.9|160671.9|160768.3|160678.3|160756.1|160666.1|31
1655125430000|2022-06-13 13:03:50|160760.8|160670.8|160783.2|160693.2|160788.2|160698.2|160760.8|160670.8|28
1655125440000|2022-06-13 13:04:00|160781.8|160691.8|160783|160693|160789|160699|160781.8|160691.8|33
1655125450000|2022-06-13 13:04:10|160781.9|160691.9|160782.7|160692.7|160783.6|160693.6|160775.1|160685.1|37
1655125460000|2022-06-13 13:04:20|160783.2|160693.2|160792.5|160702.5|160792.5|160702.5|160783.1|160693.1|25
1655125470000|2022-06-13 13:04:30|160789.9|160699.9|160797.1|160707.1|160800.2|160710.2|160773.1|160683.1|37
1655125480000|2022-06-13 13:04:40|160796.3|160706.3|160793.7|160703.7|160799.3|160709.3|160786.2|160696.2|31
1655125490000|2022-06-13 13:04:50|160792.8|160702.8|160780|160690|160792.8|160702.8|160765.6|160675.6|31
1655125500000|2022-06-13 13:05:00|160774.2|160684.2|160771.6|160681.6|160774.2|160684.2|160763.6|160673.6|31
1655125510000|2022-06-13 13:05:10|160772.4|160682.4|160775.7|160685.7|160777.7|160687.7|160744.5|160654.5|36
1655125520000|2022-06-13 13:05:20|160778.3|160688.3|160773.3|160683.3|160778.3|160688.3|160758.5|160668.5|35
1655125530000|2022-06-13 13:05:30|160772|160682|160775.7|160685.7|160795.2|160705.2|160772|160682|34
1655125540000|2022-06-13 13:05:40|160774.3|160684.3|160766.3|160676.3|160789.7|160699.7|160761.2|160671.2|34
1655125550000|2022-06-13 13:05:50|160765.9|160675.9|160795.4|160705.4|160799.6|160709.6|160765.9|160675.9|34
1655125560000|2022-06-13 13:06:00|160796.2|160706.2|160772.8|160682.8|160799.3|160709.3|160770.7|160680.7|35
1655125570000|2022-06-13 13:06:10|160773.7|160683.7|160773.8|160683.8|160773.8|160683.8|160771.4|160681.4|24
1655125580000|2022-06-13 13:06:20|160773.2|160683.2|160752.3|160662.3|160776.3|160686.3|160750.2|160660.2|21
1655125590000|2022-06-13 13:06:30|160751.4|160661.4|160756.1|160666.1|160757.1|160667.1|160740.6|160650.6|33
1655125600000|2022-06-13 13:06:40|160755.6|160665.6|160763.5|160673.5|160775.3|160685.3|160752.4|160662.4|32
1655125610000|2022-06-13 13:06:50|160762|160672|160752.8|160662.8|160762.1|160672.1|160752.8|160662.8|28
1655125620000|2022-06-13 13:07:00|160752.6|160662.6|160701.9|160611.9|160757|160667|160701.9|160611.9|35
1655125630000|2022-06-13 13:07:10|160699.1|160609.1|160710.6|160620.6|160711.6|160621.6|160676|160586|32
1655125640000|2022-06-13 13:07:20|160709.2|160619.2|160724.7|160634.7|160724.7|160634.7|160709.2|160619.2|35
1655125650000|2022-06-13 13:07:30|160722.4|160632.4|160759.7|160669.7|160773.1|160683.1|160722.4|160632.4|36
1655125660000|2022-06-13 13:07:40|160758.5|160668.5|160762.5|160672.5|160766.8|160676.8|160758.5|160668.5|30
1655125670000|2022-06-13 13:07:50|160761.5|160671.5|160762.7|160672.7|160763.8|160673.8|160745.3|160655.3|33
1655125680000|2022-06-13 13:08:00|160762.2|160672.2|160767.4|160677.4|160769.8|160679.8|160758.9|160668.9|35
1655125690000|2022-06-13 13:08:10|160764.6|160674.6|160736.1|160646.1|160767.2|160677.2|160736|160646|28
1655125700000|2022-06-13 13:08:20|160736.6|160646.6|160753.7|160663.7|160761.6|160671.6|160736.6|160646.6|36
1655125710000|2022-06-13 13:08:30|160754.7|160664.7|160753.6|160663.6|160758|160668|160750.7|160660.7|22
1655125720000|2022-06-13 13:08:40|160753|160663|160770.5|160680.5|160773.2|160683.2|160749.7|160659.7|35
1655125730000|2022-06-13 13:08:50|160772.6|160682.6|160759.4|160669.4|160772.6|160682.6|160756.8|160666.8|26
1655125740000|2022-06-13 13:09:00|160761.2|160671.2|160759.9|160669.9|160770.7|160680.7|160752.1|160662.1|31
1655125750000|2022-06-13 13:09:10|160757.8|160667.8|160773|160683|160775.7|160685.7|160752.1|160662.1|37
1655125760000|2022-06-13 13:09:20|160771.1|160681.1|160762.8|160672.8|160774.7|160684.7|160748.2|160658.2|31
1655125770000|2022-06-13 13:09:30|160751.9|160661.9|160751.3|160661.3|160765.5|160675.5|160751.3|160661.3|32
1655125780000|2022-06-13 13:09:40|160752.2|160662.2|160767.6|160677.6|160771.1|160681.1|160741.6|160651.6|36
1655125790000|2022-06-13 13:09:50|160769.7|160679.7|160788.8|160698.8|160792.3|160702.3|160766.7|160676.7|35
1655125800000|2022-06-13 13:10:00|160792.1|160702.1|160751.4|160661.4|160793.3|160703.3|160751.2|160661.2|29
1655125810000|2022-06-13 13:10:10|160751.9|160661.9|160753.8|160663.8|160776.5|160686.5|160751.9|160661.9|35
1655125820000|2022-06-13 13:10:20|160753.5|160663.5|160759.6|160669.6|160768.6|160678.6|160752.9|160662.9|37
1655125830000|2022-06-13 13:10:30|160760|160670|160744.5|160654.5|160760|160670|160732.8|160642.8|33
1655125840000|2022-06-13 13:10:40|160744.3|160654.3|160780.3|160690.3|160785.8|160695.8|160739.5|160649.5|36
1655125850000|2022-06-13 13:10:50|160779.4|160689.4|160782.7|160692.7|160782.7|160692.7|160777.7|160687.7|29
1655125860000|2022-06-13 13:11:00|160774.6|160684.6|160766.4|160676.4|160774.6|160684.6|160756.5|160666.5|30
1655125870000|2022-06-13 13:11:10|160766|160676|160770.4|160680.4|160777.2|160687.2|160761.2|160671.2|34
1655125880000|2022-06-13 13:11:20|160770.7|160680.7|160763.2|160673.2|160772.7|160682.7|160749.1|160659.1|35
1655125890000|2022-06-13 13:11:30|160767|160677|160741|160651|160767|160677|160716.9|160626.9|36
1655125900000|2022-06-13 13:11:40|160742.6|160652.6|160700.7|160610.7|160752.4|160662.4|160700.7|160610.7|34
1655125910000|2022-06-13 13:11:50|160676.4|160586.4|160684.1|160594.1|160688.5|160598.5|160672.7|160582.7|32
1655125920000|2022-06-13 13:12:00|160684.2|160594.2|160684.3|160594.3|160693.7|160603.7|160679.5|160589.5|33
1655125930000|2022-06-13 13:12:10|160682.9|160592.9|160683|160593|160685.9|160595.9|160678.4|160588.4|30
1655125940000|2022-06-13 13:12:20|160683.1|160593.1|160685.7|160595.7|160685.7|160595.7|160682.6|160592.6|25
1655125950000|2022-06-13 13:12:30|160684.3|160594.3|160692.1|160602.1|160692.1|160602.1|160684|160594|24
1655125960000|2022-06-13 13:12:40|160692.6|160602.6|160686.1|160596.1|160695.6|160605.6|160686.1|160596.1|30
1655125970000|2022-06-13 13:12:50|160685.5|160595.5|160681.4|160591.4|160688.3|160598.3|160680.4|160590.4|33
1655125980000|2022-06-13 13:13:00|160681|160591|160679.1|160589.1|160681|160591|160663.8|160573.8|39
1655125990000|2022-06-13 13:13:10|160678.3|160588.3|160660.7|160570.7|160688.4|160598.4|160656.7|160566.7|34
1655126000000|2022-06-13 13:13:20|160669.7|160579.7|160671.4|160581.4|160671.6|160581.6|160658.7|160568.7|31
1655126010000|2022-06-13 13:13:30|160670|160580|160668.9|160578.9|160674|160584|160664|160574|33
1655126020000|2022-06-13 13:13:40|160670.3|160580.3|160651.8|160561.8|160670.3|160580.3|160651.8|160561.8|25
1655126030000|2022-06-13 13:13:50|160629.5|160539.5|160629.8|160539.8|160640|160550|160625.3|160535.3|38
1655126040000|2022-06-13 13:14:00|160631.1|160541.1|160606.7|160516.7|160631.7|160541.7|160584.2|160494.2|31
1655126050000|2022-06-13 13:14:10|160605|160515|160561.5|160471.5|160625.9|160535.9|160558.1|160468.1|36
1655126060000|2022-06-13 13:14:20|160561.2|160471.2|160629.6|160539.6|160630.2|160540.2|160557.2|160467.2|29
1655126070000|2022-06-13 13:14:30|160627.8|160537.8|160621.1|160531.1|160630.8|160540.8|160617.7|160527.7|31
1655126080000|2022-06-13 13:14:40|160622.4|160532.4|160612.1|160522.1|160622.6|160532.6|160606.3|160516.3|34
1655126090000|2022-06-13 13:14:50|160612|160522|160597.1|160507.1|160621.1|160531.1|160595.6|160505.6|31
1655126100000|2022-06-13 13:15:00|160598.6|160508.6|160608.7|160518.7|160608.7|160518.7|160597.3|160507.3|29
1655126110000|2022-06-13 13:15:10|160609.2|160519.2|160602.8|160512.8|160609.2|160519.2|160602.3|160512.3|16
1655126120000|2022-06-13 13:15:20|160603|160513|160603.1|160513.1|160604.6|160514.6|160602.7|160512.7|19
1655126130000|2022-06-13 13:15:30|160601.5|160511.5|160647.8|160557.8|160652.2|160562.2|160600.5|160510.5|30
1655126140000|2022-06-13 13:15:40|160648|160558|160651.7|160561.7|160657.1|160567.1|160647.6|160557.6|22
1655126150000|2022-06-13 13:15:50|160653.3|160563.3|160629.9|160539.9|160655.3|160565.3|160629.9|160539.9|32
1655126160000|2022-06-13 13:16:00|160629.5|160539.5|160590|160500|160633.1|160543.1|160590|160500|33
1655126170000|2022-06-13 13:16:10|160591.6|160501.6|160592.7|160502.7|160593.7|160503.7|160588.5|160498.5|16
1655126180000|2022-06-13 13:16:20|160594.9|160504.9|160614|160524|160622|160532|160593.9|160503.9|30
1655126190000|2022-06-13 13:16:30|160612.2|160522.2|160614.5|160524.5|160614.6|160524.6|160610.3|160520.3|18
1655126200000|2022-06-13 13:16:40|160611.3|160521.3|160641|160551|160644.5|160554.5|160603.7|160513.7|35
1655126210000|2022-06-13 13:16:50|160641.2|160551.2|160659.8|160569.8|160669.5|160579.5|160641.2|160551.2|36
1655126220000|2022-06-13 13:17:00|160661.2|160571.2|160665.4|160575.4|160672.7|160582.7|160661.2|160571.2|30
1655126230000|2022-06-13 13:17:10|160666.4|160576.4|160610.3|160520.3|160667.4|160577.4|160610.3|160520.3|34
1655126240000|2022-06-13 13:17:20|160615.6|160525.6|160616.1|160526.1|160623.6|160533.6|160608.1|160518.1|30
1655126250000|2022-06-13 13:17:30|160595.4|160505.4|160597.2|160507.2|160599.3|160509.3|160593.3|160503.3|30
1655126260000|2022-06-13 13:17:40|160596.8|160506.8|160643.6|160553.6|160645.1|160555.1|160595.9|160505.9|33
1655126270000|2022-06-13 13:17:50|160645.6|160555.6|160666.3|160576.3|160669.4|160579.4|160643.2|160553.2|31
1655126280000|2022-06-13 13:18:00|160666.1|160576.1|160702.7|160612.7|160702.7|160612.7|160661.2|160571.2|35
1655126290000|2022-06-13 13:18:10|160706.4|160616.4|160700|160610|160708.2|160618.2|160679.6|160589.6|33
1655126300000|2022-06-13 13:18:20|160699.8|160609.8|160706.5|160616.5|160708|160618|160692.2|160602.2|33
1655126310000|2022-06-13 13:18:30|160707.6|160617.6|160728.8|160638.8|160742.8|160652.8|160707.6|160617.6|36
1655126320000|2022-06-13 13:18:40|160729.7|160639.7|160704.5|160614.5|160730.2|160640.2|160704.5|160614.5|33
1655126330000|2022-06-13 13:18:50|160704.2|160614.2|160717.1|160627.1|160717.1|160627.1|160701.4|160611.4|33
1655126340000|2022-06-13 13:19:00|160716.3|160626.3|160689.4|160599.4|160716.8|160626.8|160681.7|160591.7|33
1655126350000|2022-06-13 13:19:10|160694.8|160604.8|160717|160627|160717|160627|160692.8|160602.8|32
1655126360000|2022-06-13 13:19:20|160715.6|160625.6|160751.6|160661.6|160754.7|160664.7|160715.1|160625.1|38
1655126370000|2022-06-13 13:19:30|160750.5|160660.5|160749.7|160659.7|160757.6|160667.6|160748.3|160658.3|37
1655126380000|2022-06-13 13:19:40|160746.7|160656.7|160745|160655|160746.7|160656.7|160741.2|160651.2|30
1655126390000|2022-06-13 13:19:50|160744.5|160654.5|160762.9|160672.9|160764.6|160674.6|160743|160653|26
1655126400000|2022-06-13 13:20:00|160761.9|160671.9|160789.1|160699.1|160790.8|160700.8|160756.1|160666.1|37
1655126410000|2022-06-13 13:20:10|160786.6|160696.6|160767|160677|160790.4|160700.4|160761.9|160671.9|28
1655126420000|2022-06-13 13:20:20|160769.6|160679.6|160782.8|160692.8|160786.8|160696.8|160742.7|160652.7|26
1655126430000|2022-06-13 13:20:30|160783.8|160693.8|160766.6|160676.6|160817.8|160727.8|160762.2|160672.2|34
1655126440000|2022-06-13 13:20:40|160765.7|160675.7|160772.8|160682.8|160774.6|160684.6|160761.7|160671.7|37
1655126450000|2022-06-13 13:20:50|160774.9|160684.9|160769.2|160679.2|160775|160685|160764.4|160674.4|36
1655126460000|2022-06-13 13:21:00|160771|160681|160769.2|160679.2|160772.9|160682.9|160768.1|160678.1|33
1655126470000|2022-06-13 13:21:10|160767.1|160677.1|160772.1|160682.1|160773.3|160683.3|160762.8|160672.8|34
1655126480000|2022-06-13 13:21:20|160772.5|160682.5|160823.9|160733.9|160831.1|160741.1|160772.5|160682.5|36
1655126490000|2022-06-13 13:21:30|160822.8|160732.8|160807.8|160717.8|160824.4|160734.4|160797.8|160707.8|36
1655126500000|2022-06-13 13:21:40|160805.2|160715.2|160800.1|160710.1|160807.2|160717.2|160796.9|160706.9|22
1655126510000|2022-06-13 13:21:50|160799.6|160709.6|160801.3|160711.3|160805.3|160715.3|160793.8|160703.8|30
1655126520000|2022-06-13 13:22:00|160802.2|160712.2|160787.8|160697.8|160802.2|160712.2|160787.4|160697.4|29
1655126530000|2022-06-13 13:22:10|160763.4|160673.4|160768.7|160678.7|160773|160683|160743|160653|35
1655126540000|2022-06-13 13:22:20|160769.1|160679.1|160776.4|160686.4|160778.2|160688.2|160759.3|160669.3|35
1655126550000|2022-06-13 13:22:30|160777.6|160687.6|160786|160696|160786|160696|160775.1|160685.1|27
1655126560000|2022-06-13 13:22:40|160785.9|160695.9|160786.4|160696.4|160788|160698|160784.2|160694.2|28
1655126570000|2022-06-13 13:22:50|160788.4|160698.4|160790.8|160700.8|160797.5|160707.5|160787.5|160697.5|31
1655126580000|2022-06-13 13:23:00|160790.9|160700.9|160796.4|160706.4|160799.3|160709.3|160789|160699|24
1655126590000|2022-06-13 13:23:10|160795|160705|160829.9|160739.9|160829.9|160739.9|160793.9|160703.9|17
1655126600000|2022-06-13 13:23:20|160825.6|160735.6|160875.9|160785.9|160879.8|160789.8|160822|160732|34
1655126610000|2022-06-13 13:23:30|160874.6|160784.6|160816.4|160726.4|160880.1|160790.1|160816.2|160726.2|39
1655126620000|2022-06-13 13:23:40|160818.5|160728.5|160830.5|160740.5|160831.3|160741.3|160813.4|160723.4|32
1655126630000|2022-06-13 13:23:50|160831.5|160741.5|160858|160768|160858|160768|160816.5|160726.5|38
1655126640000|2022-06-13 13:24:00|160858.7|160768.7|160835.3|160745.3|160876.4|160786.4|160835.3|160745.3|36
1655126650000|2022-06-13 13:24:10|160835.2|160745.2|160835.6|160745.6|160852.5|160762.5|160821.8|160731.8|37
1655126660000|2022-06-13 13:24:20|160835.9|160745.9|160831.7|160741.7|160845.3|160755.3|160824.7|160734.7|39
1655126670000|2022-06-13 13:24:30|160830.9|160740.9|160833.8|160743.8|160843.4|160753.4|160829.9|160739.9|32
1655126680000|2022-06-13 13:24:40|160834|160744|160838.8|160748.8|160841.2|160751.2|160833.7|160743.7|27
1655126690000|2022-06-13 13:24:50|160838.7|160748.7|160868.1|160778.1|160871|160781|160838.7|160748.7|33
1655126700000|2022-06-13 13:25:00|160867.6|160777.6|160878.8|160788.8|160882.9|160792.9|160867.6|160777.6|38
1655126710000|2022-06-13 13:25:10|160877.6|160787.6|160857.5|160767.5|160879.4|160789.4|160844.1|160754.1|36
1655126720000|2022-06-13 13:25:20|160858.7|160768.7|160881.9|160791.9|160881.9|160791.9|160858|160768|36
1655126730000|2022-06-13 13:25:30|160883|160793|160884.2|160794.2|160889.8|160799.8|160881.2|160791.2|37
1655126740000|2022-06-13 13:25:40|160883.7|160793.7|160880.9|160790.9|160883.7|160793.7|160878.9|160788.9|31
1655126750000|2022-06-13 13:25:50|160880.5|160790.5|160870.5|160780.5|160880.9|160790.9|160860.8|160770.8|26
1655126760000|2022-06-13 13:26:00|160871.4|160781.4|160907.3|160817.3|160909.5|160819.5|160871.4|160781.4|38
1655126770000|2022-06-13 13:26:10|160906.1|160816.1|160915.1|160825.1|160930.3|160840.3|160906.1|160816.1|37
1655126780000|2022-06-13 13:26:20|160914.7|160824.7|160918|160828|160918.5|160828.5|160911.1|160821.1|30
1655126790000|2022-06-13 13:26:30|160917.8|160827.8|160910.5|160820.5|160940.5|160850.5|160907.8|160817.8|25
1655126800000|2022-06-13 13:26:40|160908.8|160818.8|160883.2|160793.2|160909.4|160819.4|160882.3|160792.3|25
1655126810000|2022-06-13 13:26:50|160883.4|160793.4|160897.7|160807.7|160903.7|160813.7|160883.4|160793.4|26
1655126820000|2022-06-13 13:27:00|160897.6|160807.6|160915.2|160825.2|160930.9|160840.9|160897.6|160807.6|28
1655126830000|2022-06-13 13:27:10|160915.3|160825.3|160914.8|160824.8|160915.8|160825.8|160900.6|160810.6|25
1655126840000|2022-06-13 13:27:20|160914.6|160824.6|160908.5|160818.5|160915.7|160825.7|160898.7|160808.7|28
1655126850000|2022-06-13 13:27:30|160914.7|160824.7|160913.4|160823.4|160923.2|160833.2|160909|160819|26
1655126860000|2022-06-13 13:27:40|160914.4|160824.4|160919|160829|160933.6|160843.6|160913.1|160823.1|25
1655126870000|2022-06-13 13:27:50|160917.9|160827.9|160973.6|160883.6|160980.4|160890.4|160915.7|160825.7|26
1655126880000|2022-06-13 13:28:00|160975.9|160885.9|160979.8|160889.8|160984.8|160894.8|160972.9|160882.9|28
1655126890000|2022-06-13 13:28:10|160978.2|160888.2|160980.9|160890.9|160984|160894|160978.2|160888.2|20
1655126900000|2022-06-13 13:28:20|160981.7|160891.7|160950.7|160860.7|160981.7|160891.7|160948.7|160858.7|24
1655126910000|2022-06-13 13:28:30|160947.6|160857.6|160951.7|160861.7|160954.3|160864.3|160946|160856|27
1655126920000|2022-06-13 13:28:40|160951.1|160861.1|160947.4|160857.4|160971.9|160881.9|160947.4|160857.4|28
1655126930000|2022-06-13 13:28:50|160964.8|160874.8|160964.2|160874.2|160966.4|160876.4|160949.7|160859.7|28
1655126940000|2022-06-13 13:29:00|160963.3|160873.3|160927.4|160837.4|160967.3|160877.3|160922.1|160832.1|23
1655126950000|2022-06-13 13:29:10|160925.3|160835.3|160951.2|160861.2|160956.1|160866.1|160925.3|160835.3|24
1655126960000|2022-06-13 13:29:20|160951.9|160861.9|160935.5|160845.5|160958.2|160868.2|160929.8|160839.8|27
1655126970000|2022-06-13 13:29:30|160935.8|160845.8|160970.2|160880.2|160980.4|160890.4|160934.5|160844.5|24
1655126980000|2022-06-13 13:29:40|160975.4|160885.4|160971.1|160881.1|160975.4|160885.4|160964.6|160874.6|19
1655126990000|2022-06-13 13:29:50|160970.2|160880.2|160981.6|160891.6|160982.3|160892.3|160970.2|160880.2|17
1655127000000|2022-06-13 13:30:00|160980.4|160890.4|160954.4|160864.4|160982.2|160892.2|160954.4|160864.4|18
1655127010000|2022-06-13 13:30:10|160931.3|160841.3|160922.9|160832.9|160931.3|160841.3|160902.6|160812.6|28
1655127020000|2022-06-13 13:30:20|160920.7|160830.7|160880|160790|160923.1|160833.1|160874.4|160784.4|27
1655127030000|2022-06-13 13:30:30|160876.2|160786.2|160865.4|160775.4|160876.2|160786.2|160833.4|160743.4|27
1655127040000|2022-06-13 13:30:40|160865.2|160775.2|160857.3|160767.3|160865.4|160775.4|160853|160763|24
1655127050000|2022-06-13 13:30:50|160856.6|160766.6|160860.8|160770.8|160871.2|160781.2|160856.6|160766.6|24
1655127060000|2022-06-13 13:31:00|160850.7|160760.7|160837.4|160747.4|160850.7|160760.7|160794.6|160704.6|26
1655127070000|2022-06-13 13:31:10|160836.4|160746.4|160838.1|160748.1|160846.3|160756.3|160826|160736|29
1655127080000|2022-06-13 13:31:20|160837.1|160747.1|160821|160731|160842.8|160752.8|160817.8|160727.8|24
1655127090000|2022-06-13 13:31:30|160820.7|160730.7|160869.8|160779.8|160880.4|160790.4|160817.1|160727.1|27
1655127100000|2022-06-13 13:31:40|160867.6|160777.6|160837.3|160747.3|160873|160783|160836.9|160746.9|28
1655127110000|2022-06-13 13:31:50|160836.8|160746.8|160815.6|160725.6|160837|160747|160808.1|160718.1|26
1655127120000|2022-06-13 13:32:00|160812.3|160722.3|160832.5|160742.5|160835.3|160745.3|160806|160716|28
1655127130000|2022-06-13 13:32:10|160835.3|160745.3|160841.5|160751.5|160845.9|160755.9|160834|160744|23
1655127140000|2022-06-13 13:32:20|160840.8|160750.8|160901.2|160811.2|160903.5|160813.5|160840.6|160750.6|28
1655127150000|2022-06-13 13:32:30|160901.5|160811.5|160922.3|160832.3|160922.8|160832.8|160880.2|160790.2|27
1655127160000|2022-06-13 13:32:40|160921|160831|160866.7|160776.7|160921|160831|160866.7|160776.7|28
1655127170000|2022-06-13 13:32:50|160856.7|160766.7|160832|160742|160856.9|160766.9|160823.8|160733.8|26
1655127180000|2022-06-13 13:33:00|160825.5|160735.5|160781.5|160691.5|160825.5|160735.5|160781.1|160691.1|26
1655127190000|2022-06-13 13:33:10|160778.9|160688.9|160745.5|160655.5|160778.9|160688.9|160716.1|160626.1|28
1655127200000|2022-06-13 13:33:20|160749.1|160659.1|160744.2|160654.2|160755|160665|160743.7|160653.7|28
1655127210000|2022-06-13 13:33:30|160746.2|160656.2|160781.4|160691.4|160781.4|160691.4|160738.8|160648.8|29
1655127220000|2022-06-13 13:33:40|160787.9|160697.9|160794.4|160704.4|160796|160706|160787.1|160697.1|27
1655127230000|2022-06-13 13:33:50|160793.5|160703.5|160758.2|160668.2|160793.5|160703.5|160750.7|160660.7|26
1655127240000|2022-06-13 13:34:00|160759.1|160669.1|160756.1|160666.1|160768.5|160678.5|160756.1|160666.1|27
1655127250000|2022-06-13 13:34:10|160755.8|160665.8|160673.2|160583.2|160757.5|160667.5|160666.2|160576.2|26
1655127260000|2022-06-13 13:34:20|160668.8|160578.8|160669.8|160579.8|160679.7|160589.7|160652.5|160562.5|28
1655127270000|2022-06-13 13:34:30|160675.7|160585.7|160680.7|160590.7|160690.6|160600.6|160671.8|160581.8|28
1655127280000|2022-06-13 13:34:40|160678.9|160588.9|160689.7|160599.7|160696.3|160606.3|160658.7|160568.7|28
1655127290000|2022-06-13 13:34:50|160679.8|160589.8|160694.2|160604.2|160698.8|160608.8|160670.3|160580.3|27
1655127300000|2022-06-13 13:35:00|160694|160604|160714.5|160624.5|160721.1|160631.1|160678.3|160588.3|28
1655127310000|2022-06-13 13:35:10|160711.1|160621.1|160733.9|160643.9|160735.9|160645.9|160689.8|160599.8|27
1655127320000|2022-06-13 13:35:20|160738.3|160648.3|160733.3|160643.3|160746|160656|160730.8|160640.8|26
1655127330000|2022-06-13 13:35:30|160738.7|160648.7|160756|160666|160756|160666|160735.6|160645.6|27
1655127340000|2022-06-13 13:35:40|160764.5|160674.5|160794.9|160704.9|160807.9|160717.9|160759|160669|25
1655127350000|2022-06-13 13:35:50|160793.8|160703.8|160832.7|160742.7|160834.5|160744.5|160792.3|160702.3|29
1655127360000|2022-06-13 13:36:00|160831.2|160741.2|160854.3|160764.3|160856.2|160766.2|160826.8|160736.8|27
1655127370000|2022-06-13 13:36:10|160853.7|160763.7|160875.7|160785.7|160875.7|160785.7|160847.6|160757.6|29
1655127380000|2022-06-13 13:36:20|160878.6|160788.6|160875.8|160785.8|160878.6|160788.6|160854.7|160764.7|27
1655127390000|2022-06-13 13:36:30|160880.1|160790.1|160831.5|160741.5|160880.1|160790.1|160831.5|160741.5|29
1655127400000|2022-06-13 13:36:40|160831|160741|160754.5|160664.5|160861.7|160771.7|160754.5|160664.5|28
1655127410000|2022-06-13 13:36:50|160745.2|160655.2|160748.3|160658.3|160748.3|160658.3|160733.9|160643.9|26
1655127420000|2022-06-13 13:37:00|160749|160659|160771.4|160681.4|160775.2|160685.2|160747.8|160657.8|28
1655127430000|2022-06-13 13:37:10|160767|160677|160774.4|160684.4|160783.5|160693.5|160767|160677|27
1655127440000|2022-06-13 13:37:20|160773.4|160683.4|160773.4|160683.4|160783.8|160693.8|160762.7|160672.7|26
1655127450000|2022-06-13 13:37:30|160771.6|160681.6|160761.6|160671.6|160774.4|160684.4|160754.6|160664.6|28
1655127460000|2022-06-13 13:37:40|160762.3|160672.3|160732|160642|160767.9|160677.9|160726.9|160636.9|28
1655127470000|2022-06-13 13:37:50|160726.2|160636.2|160683.4|160593.4|160726.2|160636.2|160666.7|160576.7|27
1655127480000|2022-06-13 13:38:00|160691.5|160601.5|160702.9|160612.9|160704.7|160614.7|160691.5|160601.5|23
1655127490000|2022-06-13 13:38:10|160702.5|160612.5|160706|160616|160709|160619|160702.2|160612.2|20
1655127500000|2022-06-13 13:38:20|160705.7|160615.7|160708.3|160618.3|160708.3|160618.3|160705.2|160615.2|13
1655127510000|2022-06-13 13:38:30|160708.5|160618.5|160709.6|160619.6|160709.9|160619.9|160706.3|160616.3|20
1655127520000|2022-06-13 13:38:40|160710|160620|160713|160623|160713|160623|160708.5|160618.5|16
1655127530000|2022-06-13 13:38:50|160714.2|160624.2|160715.5|160625.5|160716.5|160626.5|160703.8|160613.8|19
1655127540000|2022-06-13 13:39:00|160715.3|160625.3|160749.1|160659.1|160749.1|160659.1|160702.9|160612.9|26
1655127550000|2022-06-13 13:39:10|160749|160659|160754|160664|160757.5|160667.5|160741.5|160651.5|25
1655127560000|2022-06-13 13:39:20|160754.9|160664.9|160757.4|160667.4|160758.5|160668.5|160743.7|160653.7|26
1655127570000|2022-06-13 13:39:30|160759.1|160669.1|160763.8|160673.8|160764.7|160674.7|160757.3|160667.3|23
1655127580000|2022-06-13 13:39:40|160762.1|160672.1|160788.1|160698.1|160788.1|160698.1|160757.2|160667.2|25
1655127590000|2022-06-13 13:39:50|160786.3|160696.3|160799.4|160709.4|160808.4|160718.4|160786.3|160696.3|30
1655127600000|2022-06-13 13:40:00|160804.7|160714.7|160803.6|160713.6|160806.1|160716.1|160802.2|160712.2|23
1655127610000|2022-06-13 13:40:10|160799.1|160709.1|160799.7|160709.7|160810.9|160720.9|160792.4|160702.4|25
1655127620000|2022-06-13 13:40:20|160799.8|160709.8|160856.7|160766.7|160859.1|160769.1|160798.9|160708.9|23
1655127630000|2022-06-13 13:40:30|160859.2|160769.2|160819.9|160729.9|160859.2|160769.2|160818.1|160728.1|37
1655127640000|2022-06-13 13:40:40|160814.2|160724.2|160805.8|160715.8|160821.9|160731.9|160802.7|160712.7|28
1655127650000|2022-06-13 13:40:50|160809|160719|160814.6|160724.6|160814.6|160724.6|160806.4|160716.4|30
1655127660000|2022-06-13 13:41:00|160814.2|160724.2|160817.2|160727.2|160818.7|160728.7|160810.9|160720.9|31
1655127670000|2022-06-13 13:41:10|160815.5|160725.5|160843.8|160753.8|160845.8|160755.8|160815.5|160725.5|32
1655127680000|2022-06-13 13:41:20|160842.8|160752.8|160838.8|160748.8|160845.2|160755.2|160835.9|160745.9|32
1655127690000|2022-06-13 13:41:30|160841.3|160751.3|160831.7|160741.7|160841.3|160751.3|160825.3|160735.3|28
1655127700000|2022-06-13 13:41:40|160830.6|160740.6|160830.9|160740.9|160834.2|160744.2|160829.8|160739.8|24
1655127710000|2022-06-13 13:41:50|160830.6|160740.6|160837.2|160747.2|160838.6|160748.6|160830.1|160740.1|30
1655127720000|2022-06-13 13:42:00|160839.9|160749.9|160840.1|160750.1|160842.3|160752.3|160834|160744|34
1655127730000|2022-06-13 13:42:10|160838.4|160748.4|160843|160753|160843|160753|160835.6|160745.6|30
1655127740000|2022-06-13 13:42:20|160843.3|160753.3|160880.5|160790.5|160890.9|160800.9|160843.3|160753.3|31
1655127750000|2022-06-13 13:42:30|160880.8|160790.8|160877.1|160787.1|160897|160807|160877.1|160787.1|33
1655127760000|2022-06-13 13:42:40|160868|160778|160861|160771|160886|160796|160860.7|160770.7|33
1655127770000|2022-06-13 13:42:50|160860.4|160770.4|160856.7|160766.7|160867.3|160777.3|160855.3|160765.3|31
1655127780000|2022-06-13 13:43:00|160858.1|160768.1|160883.8|160793.8|160883.8|160793.8|160857.2|160767.2|32
1655127790000|2022-06-13 13:43:10|160884.5|160794.5|160835.3|160745.3|160887.2|160797.2|160832.4|160742.4|35
1655127800000|2022-06-13 13:43:20|160834.7|160744.7|160835.6|160745.6|160839.9|160749.9|160833.8|160743.8|28
1655127810000|2022-06-13 13:43:30|160833.1|160743.1|160756.6|160666.6|160833.3|160743.3|160753.5|160663.5|36
1655127820000|2022-06-13 13:43:40|160756.8|160666.8|160714.8|160624.8|160757.2|160667.2|160712.2|160622.2|37
1655127830000|2022-06-13 13:43:50|160718.7|160628.7|160759.1|160669.1|160770.1|160680.1|160717.9|160627.9|38
1655127840000|2022-06-13 13:44:00|160755.1|160665.1|160745.2|160655.2|160755.1|160665.1|160737.7|160647.7|36
1655127850000|2022-06-13 13:44:10|160748.6|160658.6|160765.3|160675.3|160773.7|160683.7|160747.3|160657.3|38
1655127860000|2022-06-13 13:44:20|160765.8|160675.8|160767.1|160677.1|160772.1|160682.1|160759.9|160669.9|30
1655127870000|2022-06-13 13:44:30|160770.7|160680.7|160853.8|160763.8|160859.5|160769.5|160768.4|160678.4|36
1655127880000|2022-06-13 13:44:40|160856|160766|160843.8|160753.8|160858.1|160768.1|160830.7|160740.7|36
1655127890000|2022-06-13 13:44:50|160847.9|160757.9|160854.2|160764.2|160855.2|160765.2|160841.6|160751.6|31
1655127900000|2022-06-13 13:45:00|160853|160763|160841.4|160751.4|160854.6|160764.6|160835.7|160745.7|38
1655127910000|2022-06-13 13:45:10|160840.4|160750.4|160834.1|160744.1|160840.4|160750.4|160832.6|160742.6|22
1655127920000|2022-06-13 13:45:20|160837.1|160747.1|160827.6|160737.6|160837.8|160747.8|160826.6|160736.6|23
1655127930000|2022-06-13 13:45:30|160827.8|160737.8|160821.3|160731.3|160835.1|160745.1|160810.8|160720.8|31
1655127940000|2022-06-13 13:45:40|160820.7|160730.7|160836.2|160746.2|160836.2|160746.2|160809.9|160719.9|36
1655127950000|2022-06-13 13:45:50|160836.6|160746.6|160820.2|160730.2|160839.3|160749.3|160816|160726|36
1655127960000|2022-06-13 13:46:00|160819.7|160729.7|160812.4|160722.4|160837.8|160747.8|160805.2|160715.2|37
1655127970000|2022-06-13 13:46:10|160812|160722|160829.4|160739.4|160835.3|160745.3|160808.7|160718.7|40
1655127980000|2022-06-13 13:46:20|160826.5|160736.5|160837|160747|160840.9|160750.9|160819.7|160729.7|39
1655127990000|2022-06-13 13:46:30|160846.1|160756.1|160786|160696|160846.9|160756.9|160780.2|160690.2|35
1655128000000|2022-06-13 13:46:40|160784.9|160694.9|160783|160693|160790.1|160700.1|160778.8|160688.8|34
1655128010000|2022-06-13 13:46:50|160782.8|160692.8|160795|160705|160795.5|160705.5|160767.7|160677.7|34
1655128020000|2022-06-13 13:47:00|160795.7|160705.7|160807.5|160717.5|160811.2|160721.2|160795.7|160705.7|32
1655128030000|2022-06-13 13:47:10|160805.7|160715.7|160849.6|160759.6|160851.9|160761.9|160805|160715|33
1655128040000|2022-06-13 13:47:20|160849.3|160759.3|160859.8|160769.8|160859.8|160769.8|160846.9|160756.9|28
1655128050000|2022-06-13 13:47:30|160862|160772|160859.8|160769.8|160866.4|160776.4|160835.3|160745.3|37
1655128060000|2022-06-13 13:47:40|160860.3|160770.3|160864.2|160774.2|160869.7|160779.7|160860.3|160770.3|24
1655128070000|2022-06-13 13:47:50|160862.4|160772.4|160864.9|160774.9|160865.3|160775.3|160860.5|160770.5|19
1655128080000|2022-06-13 13:48:00|160864.4|160774.4|160872.8|160782.8|160886.5|160796.5|160864.4|160774.4|38
1655128090000|2022-06-13 13:48:10|160872|160782|160854.5|160764.5|160872|160782|160848.8|160758.8|31
1655128100000|2022-06-13 13:48:20|160852.9|160762.9|160891.3|160801.3|160894.4|160804.4|160851.7|160761.7|32
1655128110000|2022-06-13 13:48:30|160896|160806|160896.9|160806.9|160905.1|160815.1|160895.3|160805.3|30
1655128120000|2022-06-13 13:48:40|160896.7|160806.7|160879.9|160789.9|160896.7|160806.7|160865.3|160775.3|37
1655128130000|2022-06-13 13:48:50|160879.5|160789.5|160899.7|160809.7|160903.8|160813.8|160879.5|160789.5|35
1655128140000|2022-06-13 13:49:00|160898.9|160808.9|160900.1|160810.1|160904.3|160814.3|160897.3|160807.3|37
1655128150000|2022-06-13 13:49:10|160901.1|160811.1|160876.4|160786.4|160903.8|160813.8|160870.4|160780.4|35
1655128160000|2022-06-13 13:49:20|160876.2|160786.2|160900.8|160810.8|160903.5|160813.5|160876.2|160786.2|33
1655128170000|2022-06-13 13:49:30|160900.9|160810.9|160902.4|160812.4|160904.1|160814.1|160900.5|160810.5|28
1655128180000|2022-06-13 13:49:40|160902|160812|160910.3|160820.3|160910.9|160820.9|160902|160812|27
1655128190000|2022-06-13 13:49:50|160908|160818|160913.3|160823.3|160913.3|160823.3|160906.9|160816.9|24
1655128200000|2022-06-13 13:50:00|160914.2|160824.2|160891.2|160801.2|160914.2|160824.2|160877.8|160787.8|36
1655128210000|2022-06-13 13:50:10|160890.4|160800.4|160883.1|160793.1|160896.6|160806.6|160881.7|160791.7|35
1655128220000|2022-06-13 13:50:20|160877.8|160787.8|160839|160749|160883.2|160793.2|160839|160749|35
1655128230000|2022-06-13 13:50:30|160839.6|160749.6|160863.4|160773.4|160863.4|160773.4|160831.8|160741.8|23
1655128240000|2022-06-13 13:50:40|160863.7|160773.7|160858.5|160768.5|160863.7|160773.7|160848|160758|21
1655128250000|2022-06-13 13:50:50|160858.2|160768.2|160843.4|160753.4|160859.1|160769.1|160842.6|160752.6|27
1655128260000|2022-06-13 13:51:00|160842|160752|160846.7|160756.7|160847.6|160757.6|160835.6|160745.6|31
1655128270000|2022-06-13 13:51:10|160845.8|160755.8|160843.2|160753.2|160852|160762|160835.5|160745.5|39
1655128280000|2022-06-13 13:51:20|160842.6|160752.6|160853.6|160763.6|160860.9|160770.9|160841.5|160751.5|33
1655128290000|2022-06-13 13:51:30|160852.8|160762.8|160845.8|160755.8|160853.7|160763.7|160838.8|160748.8|33
1655128300000|2022-06-13 13:51:40|160851.7|160761.7|160860.3|160770.3|160860.3|160770.3|160849.9|160759.9|28
1655128310000|2022-06-13 13:51:50|160860.4|160770.4|160844.4|160754.4|160865.8|160775.8|160839.1|160749.1|33
1655128320000|2022-06-13 13:52:00|160839.7|160749.7|160900.5|160810.5|160900.5|160810.5|160839.7|160749.7|38
1655128330000|2022-06-13 13:52:10|160899.4|160809.4|160893.4|160803.4|160900.8|160810.8|160892.4|160802.4|32
1655128340000|2022-06-13 13:52:20|160890.7|160800.7|160897.8|160807.8|160898|160808|160884.3|160794.3|28
1655128350000|2022-06-13 13:52:30|160897.2|160807.2|160893.5|160803.5|160898.9|160808.9|160889.1|160799.1|26
1655128360000|2022-06-13 13:52:40|160893.7|160803.7|160972.6|160882.6|160972.6|160882.6|160892.6|160802.6|36
1655128370000|2022-06-13 13:52:50|160970|160880|160968.9|160878.9|160978.4|160888.4|160958.1|160868.1|34
1655128380000|2022-06-13 13:53:00|160969.1|160879.1|160956.9|160866.9|160969.1|160879.1|160950.7|160860.7|38
1655128390000|2022-06-13 13:53:10|160956.6|160866.6|160966.5|160876.5|160973.8|160883.8|160953.9|160863.9|36
1655128400000|2022-06-13 13:53:20|160960.7|160870.7|160984.6|160894.6|160987.3|160897.3|160960.7|160870.7|39
1655128410000|2022-06-13 13:53:30|160982.8|160892.8|161085.7|160995.7|161094.8|161004.8|160982.8|160892.8|37
1655128420000|2022-06-13 13:53:40|161086.1|160996.1|161094.1|161004.1|161096.2|161006.2|161075.9|160985.9|39
1655128430000|2022-06-13 13:53:50|161090|161000|161096.3|161006.3|161103.6|161013.6|161087.7|160997.7|35
1655128440000|2022-06-13 13:54:00|161098.7|161008.7|161079|160989|161099|161009|161061.7|160971.7|31
1655128450000|2022-06-13 13:54:10|161077.5|160987.5|161064.1|160974.1|161079.4|160989.4|161059.2|160969.2|24
1655128460000|2022-06-13 13:54:20|161062.4|160972.4|161053.2|160963.2|161064.2|160974.2|161045.6|160955.6|31
1655128470000|2022-06-13 13:54:30|161052.7|160962.7|161062.4|160972.4|161062.4|160972.4|161052.7|160962.7|35
1655128480000|2022-06-13 13:54:40|161061.3|160971.3|161103.6|161013.6|161114.4|161024.4|161061.3|160971.3|36
1655128490000|2022-06-13 13:54:50|161105.1|161015.1|161122.9|161032.9|161132.6|161042.6|161103.2|161013.2|28
1655128500000|2022-06-13 13:55:00|161124.8|161034.8|161120.6|161030.6|161125.1|161035.1|161113.9|161023.9|33
1655128510000|2022-06-13 13:55:10|161121.1|161031.1|161100.5|161010.5|161121.1|161031.1|161075.4|160985.4|36
1655128520000|2022-06-13 13:55:20|161099.7|161009.7|161130.3|161040.3|161135.1|161045.1|161092.9|161002.9|36
1655128530000|2022-06-13 13:55:30|161128.3|161038.3|161170.4|161080.4|161170.4|161080.4|161126.9|161036.9|35
1655128540000|2022-06-13 13:55:40|161169|161079|161188.9|161098.9|161196.5|161106.5|161169|161079|37
1655128550000|2022-06-13 13:55:50|161188.4|161098.4|161236.4|161146.4|161236.4|161146.4|161187.9|161097.9|36
1655128560000|2022-06-13 13:56:00|161231.1|161141.1|161263|161173|161269.8|161179.8|161227.9|161137.9|37
1655128570000|2022-06-13 13:56:10|161263.8|161173.8|161230.9|161140.9|161263.8|161173.8|161215.8|161125.8|39
1655128580000|2022-06-13 13:56:20|161235.5|161145.5|161222.3|161132.3|161235.5|161145.5|161203.7|161113.7|36
1655128590000|2022-06-13 13:56:30|161226.2|161136.2|161211.2|161121.2|161226.2|161136.2|161197.2|161107.2|37
1655128600000|2022-06-13 13:56:40|161211.8|161121.8|161226.7|161136.7|161227.2|161137.2|161209.3|161119.3|32
1655128610000|2022-06-13 13:56:50|161224|161134|161253.1|161163.1|161257.5|161167.5|161222.5|161132.5|35
1655128620000|2022-06-13 13:57:00|161253.4|161163.4|161258.2|161168.2|161262|161172|161253.4|161163.4|34
1655128630000|2022-06-13 13:57:10|161256.6|161166.6|161278.1|161188.1|161278.3|161188.3|161225.4|161135.4|38
1655128640000|2022-06-13 13:57:20|161276.9|161186.9|161360.4|161270.4|161360.4|161270.4|161276.3|161186.3|36
1655128650000|2022-06-13 13:57:30|161361.2|161271.2|161339.4|161249.4|161361.2|161271.2|161333.3|161243.3|38
1655128660000|2022-06-13 13:57:40|161345.5|161255.5|161357.6|161267.6|161368|161278|161341.8|161251.8|38
1655128670000|2022-06-13 13:57:50|161356.1|161266.1|161392|161302|161392|161302|161356.1|161266.1|38
1655128680000|2022-06-13 13:58:00|161400.2|161310.2|161418.6|161328.6|161428.2|161338.2|161397.7|161307.7|38
1655128690000|2022-06-13 13:58:10|161418.4|161328.4|161410.7|161320.7|161418.4|161328.4|161388.4|161298.4|37
1655128700000|2022-06-13 13:58:20|161411.3|161321.3|161339.2|161249.2|161420.5|161330.5|161328|161238|38
1655128710000|2022-06-13 13:58:30|161341.9|161251.9|161361|161271|161363.1|161273.1|161341.9|161251.9|39
1655128720000|2022-06-13 13:58:40|161360.9|161270.9|161334.6|161244.6|161375.3|161285.3|161334.6|161244.6|37
1655128730000|2022-06-13 13:58:50|161334.8|161244.8|161339.5|161249.5|161339.5|161249.5|161331.2|161241.2|34
1655128740000|2022-06-13 13:59:00|161339|161249|161342.7|161252.7|161342.9|161252.9|161337.4|161247.4|31
1655128750000|2022-06-13 13:59:10|161342.8|161252.8|161346.5|161256.5|161351|161261|161340.3|161250.3|31
1655128760000|2022-06-13 13:59:20|161348.1|161258.1|161325.3|161235.3|161350|161260|161319.1|161229.1|39
1655128770000|2022-06-13 13:59:30|161328.7|161238.7|161336.2|161246.2|161354|161264|161316.7|161226.7|38
1655128780000|2022-06-13 13:59:40|161353.7|161263.7|161353.2|161263.2|161371.9|161281.9|161341.4|161251.4|37
1655128790000|2022-06-13 13:59:50|161345.4|161255.4|161341|161251|161354.6|161264.6|161336.6|161246.6|37
1655128800000|2022-06-13 14:00:00|161341.5|161251.5|161323.8|161233.8|161346.9|161256.9|161321.5|161231.5|40
1655128810000|2022-06-13 14:00:10|161312|161222|161338.3|161248.3|161344.1|161254.1|161290.5|161200.5|40
1655128820000|2022-06-13 14:00:20|161343.4|161253.4|161327.5|161237.5|161344.4|161254.4|161320.2|161230.2|36
1655128830000|2022-06-13 14:00:30|161333.7|161243.7|161317.9|161227.9|161337.9|161247.9|161316.3|161226.3|39
1655128840000|2022-06-13 14:00:40|161318.6|161228.6|161322.7|161232.7|161329.2|161239.2|161314.7|161224.7|40
1655128850000|2022-06-13 14:00:50|161314.7|161224.7|161345.5|161255.5|161346.5|161256.5|161311.8|161221.8|38
1655128860000|2022-06-13 14:01:00|161345.2|161255.2|161354.2|161264.2|161359|161269|161343.1|161253.1|39
1655128870000|2022-06-13 14:01:10|161349.9|161259.9|161326.3|161236.3|161355.4|161265.4|161324.7|161234.7|37
1655128880000|2022-06-13 14:01:20|161332.8|161242.8|161330.3|161240.3|161332.8|161242.8|161313.4|161223.4|38
1655128890000|2022-06-13 14:01:30|161328.6|161238.6|161331.6|161241.6|161347.8|161257.8|161327.5|161237.5|37
1655128900000|2022-06-13 14:01:40|161343.7|161253.7|161319.6|161229.6|161350.7|161260.7|161319.6|161229.6|36
1655128910000|2022-06-13 14:01:50|161314.9|161224.9|161326.8|161236.8|161333|161243|161314.9|161224.9|40
1655128920000|2022-06-13 14:02:00|161327.4|161237.4|161339.7|161249.7|161346.3|161256.3|161327.4|161237.4|35
1655128930000|2022-06-13 14:02:10|161341|161251|161349.2|161259.2|161361|161271|161340.5|161250.5|36
1655128940000|2022-06-13 14:02:20|161352.7|161262.7|161412.3|161322.3|161428.7|161338.7|161348|161258|40
1655128950000|2022-06-13 14:02:30|161412.4|161322.4|161419.5|161329.5|161419.5|161329.5|161397.3|161307.3|39
1655128960000|2022-06-13 14:02:40|161422.4|161332.4|161461.8|161371.8|161464.3|161374.3|161417.9|161327.9|39
1655128970000|2022-06-13 14:02:50|161464.1|161374.1|161478.9|161388.9|161483.6|161393.6|161462.5|161372.5|39
1655128980000|2022-06-13 14:03:00|161479.1|161389.1|161473.7|161383.7|161479.1|161389.1|161465.4|161375.4|37
1655128990000|2022-06-13 14:03:10|161472.1|161382.1|161473.7|161383.7|161479|161389|161463.5|161373.5|36
1655129000000|2022-06-13 14:03:20|161473.9|161383.9|161460|161370|161479.6|161389.6|161455.7|161365.7|37
1655129010000|2022-06-13 14:03:30|161463.1|161373.1|161466.2|161376.2|161471.1|161381.1|161456.1|161366.1|35
1655129020000|2022-06-13 14:03:40|161465.3|161375.3|161467.5|161377.5|161474.4|161384.4|161459.2|161369.2|37
1655129030000|2022-06-13 14:03:50|161468|161378|161500.9|161410.9|161503.3|161413.3|161467|161377|37
1655129040000|2022-06-13 14:04:00|161501.6|161411.6|161464.3|161374.3|161506.4|161416.4|161461.6|161371.6|35
1655129050000|2022-06-13 14:04:10|161458.4|161368.4|161459.4|161369.4|161459.4|161369.4|161441.4|161351.4|39
1655129060000|2022-06-13 14:04:20|161456.6|161366.6|161438|161348|161456.6|161366.6|161438|161348|35
1655129070000|2022-06-13 14:04:30|161447.6|161357.6|161466.8|161376.8|161475.5|161385.5|161444.4|161354.4|37
1655129080000|2022-06-13 14:04:40|161472.4|161382.4|161463.3|161373.3|161472.4|161382.4|161447.1|161357.1|34
1655129090000|2022-06-13 14:04:50|161469.5|161379.5|161465.2|161375.2|161470.6|161380.6|161452.8|161362.8|39
1655129100000|2022-06-13 14:05:00|161463.4|161373.4|161473.6|161383.6|161480.5|161390.5|161460.6|161370.6|38
1655129110000|2022-06-13 14:05:10|161474.6|161384.6|161471.3|161381.3|161502.5|161412.5|161471.3|161381.3|40
1655129120000|2022-06-13 14:05:20|161473.8|161383.8|161437.1|161347.1|161475.3|161385.3|161427.6|161337.6|36
1655129130000|2022-06-13 14:05:30|161438.7|161348.7|161397.4|161307.4|161441.7|161351.7|161391.8|161301.8|37
1655129140000|2022-06-13 14:05:40|161388.7|161298.7|161362.2|161272.2|161408|161318|161362.2|161272.2|35
1655129150000|2022-06-13 14:05:50|161362.9|161272.9|161332|161242|161366.4|161276.4|161326.6|161236.6|30
1655129160000|2022-06-13 14:06:00|161331|161241|161334.2|161244.2|161355.2|161265.2|161329|161239|34
1655129170000|2022-06-13 14:06:10|161335.8|161245.8|161342.8|161252.8|161344.6|161254.6|161330.5|161240.5|32
1655129180000|2022-06-13 14:06:20|161338.2|161248.2|161344.4|161254.4|161353|161263|161338.2|161248.2|23
1655129190000|2022-06-13 14:06:30|161345|161255|161347.2|161257.2|161350.3|161260.3|161344|161254|28
1655129200000|2022-06-13 14:06:40|161346.5|161256.5|161322.2|161232.2|161346.5|161256.5|161319.5|161229.5|40
1655129210000|2022-06-13 14:06:50|161323.3|161233.3|161350.3|161260.3|161357|161267|161321.8|161231.8|37
1655129220000|2022-06-13 14:07:00|161350.5|161260.5|161324.1|161234.1|161357.2|161267.2|161324.1|161234.1|31
1655129230000|2022-06-13 14:07:10|161323.6|161233.6|161300|161210|161325.9|161235.9|161291.3|161201.3|39
1655129240000|2022-06-13 14:07:20|161301.1|161211.1|161309.4|161219.4|161324.8|161234.8|161301.1|161211.1|36
1655129250000|2022-06-13 14:07:30|161310.2|161220.2|161327.9|161237.9|161329.2|161239.2|161298.4|161208.4|33
1655129260000|2022-06-13 14:07:40|161330|161240|161410.6|161320.6|161412.9|161322.9|161329|161239|39
1655129270000|2022-06-13 14:07:50|161412.7|161322.7|161418.4|161328.4|161421.9|161331.9|161409.5|161319.5|39
1655129280000|2022-06-13 14:08:00|161422|161332|161421.5|161331.5|161427.6|161337.6|161406|161316|37
1655129290000|2022-06-13 14:08:10|161420.5|161330.5|161425.1|161335.1|161431.1|161341.1|161408.7|161318.7|37
1655129300000|2022-06-13 14:08:20|161424.4|161334.4|161421.2|161331.2|161432.1|161342.1|161421|161331|39
1655129310000|2022-06-13 14:08:30|161421.9|161331.9|161425.8|161335.8|161431.1|161341.1|161419.5|161329.5|40
1655129320000|2022-06-13 14:08:40|161420.4|161330.4|161420.9|161330.9|161428.4|161338.4|161405.1|161315.1|35
1655129330000|2022-06-13 14:08:50|161419.9|161329.9|161416.4|161326.4|161430.4|161340.4|161411.8|161321.8|35
1655129340000|2022-06-13 14:09:00|161416.5|161326.5|161406.7|161316.7|161416.9|161326.9|161405.2|161315.2|23
1655129350000|2022-06-13 14:09:10|161406.9|161316.9|161393.4|161303.4|161408|161318|161392.3|161302.3|23
1655129360000|2022-06-13 14:09:20|161393|161303|161439|161349|161442.4|161352.4|161391.9|161301.9|34
1655129370000|2022-06-13 14:09:30|161438.8|161348.8|161427.4|161337.4|161440.1|161350.1|161411.8|161321.8|36
1655129380000|2022-06-13 14:09:40|161430.1|161340.1|161445.1|161355.1|161462.7|161372.7|161422.7|161332.7|37
1655129390000|2022-06-13 14:09:50|161446.8|161356.8|161440.6|161350.6|161453.9|161363.9|161438|161348|33
1655129400000|2022-06-13 14:10:00|161441|161351|161432.6|161342.6|161447.9|161357.9|161421.1|161331.1|37
1655129410000|2022-06-13 14:10:10|161434.6|161344.6|161421.1|161331.1|161440.1|161350.1|161416.5|161326.5|39
1655129420000|2022-06-13 14:10:20|161418.1|161328.1|161407.1|161317.1|161424.8|161334.8|161393.7|161303.7|39
1655129430000|2022-06-13 14:10:30|161409.1|161319.1|161443|161353|161444.8|161354.8|161404.2|161314.2|37
1655129440000|2022-06-13 14:10:40|161442.5|161352.5|161453.8|161363.8|161466.2|161376.2|161440.5|161350.5|37
1655129450000|2022-06-13 14:10:50|161454.8|161364.8|161453|161363|161463|161373|161450.4|161360.4|39
1655129460000|2022-06-13 14:11:00|161455|161365|161456.3|161366.3|161457.1|161367.1|161435.9|161345.9|38
1655129470000|2022-06-13 14:11:10|161456.1|161366.1|161475.6|161385.6|161478.3|161388.3|161456.1|161366.1|38
1655129480000|2022-06-13 14:11:20|161475.4|161385.4|161521.2|161431.2|161526.6|161436.6|161475.4|161385.4|36
1655129490000|2022-06-13 14:11:30|161520|161430|161525.4|161435.4|161534.5|161444.5|161511.5|161421.5|33
1655129500000|2022-06-13 14:11:40|161524.7|161434.7|161527.7|161437.7|161528.7|161438.7|161522.1|161432.1|35
1655129510000|2022-06-13 14:11:50|161527.1|161437.1|161552.8|161462.8|161563.6|161473.6|161526.5|161436.5|39
1655129520000|2022-06-13 14:12:00|161553.8|161463.8|161647.5|161557.5|161650.5|161560.5|161553.2|161463.2|39
1655129530000|2022-06-13 14:12:10|161647.3|161557.3|161666|161576|161671.3|161581.3|161644.4|161554.4|38
1655129540000|2022-06-13 14:12:20|161667|161577|161667.5|161577.5|161676.5|161586.5|161662.4|161572.4|36
1655129550000|2022-06-13 14:12:30|161675.5|161585.5|161665.4|161575.4|161675.5|161585.5|161659.3|161569.3|28
1655129560000|2022-06-13 14:12:40|161664.3|161574.3|161658.5|161568.5|161666|161576|161655.4|161565.4|29
1655129570000|2022-06-13 14:12:50|161659|161569|161671.3|161581.3|161671.3|161581.3|161654.8|161564.8|38
1655129580000|2022-06-13 14:13:00|161668.4|161578.4|161717.2|161627.2|161717.2|161627.2|161659.2|161569.2|29
1655129590000|2022-06-13 14:13:10|161719.6|161629.6|161702.4|161612.4|161720.8|161630.8|161691.4|161601.4|34
1655129600000|2022-06-13 14:13:20|161705.3|161615.3|161713.4|161623.4|161718.3|161628.3|161699|161609|28
1655129610000|2022-06-13 14:13:30|161706.2|161616.2|161717|161627|161723.6|161633.6|161703.2|161613.2|31
1655129620000|2022-06-13 14:13:40|161709.5|161619.5|161721.6|161631.6|161726.4|161636.4|161702.5|161612.5|36
1655129630000|2022-06-13 14:13:50|161727.8|161637.8|161719.7|161629.7|161727.8|161637.8|161700.4|161610.4|34
1655129640000|2022-06-13 14:14:00|161717.4|161627.4|161697.7|161607.7|161718.4|161628.4|161690.9|161600.9|31
1655129650000|2022-06-13 14:14:10|161699.3|161609.3|161700.4|161610.4|161705|161615|161689.8|161599.8|32
1655129660000|2022-06-13 14:14:20|161702|161612|161697.8|161607.8|161705|161615|161696.9|161606.9|25
1655129670000|2022-06-13 14:14:30|161699.2|161609.2|161696.6|161606.6|161705.5|161615.5|161694.8|161604.8|29
1655129680000|2022-06-13 14:14:40|161694.4|161604.4|161707.4|161617.4|161708.9|161618.9|161692.8|161602.8|32
1655129690000|2022-06-13 14:14:50|161707.1|161617.1|161712.7|161622.7|161713.4|161623.4|161701.6|161611.6|28
1655129700000|2022-06-13 14:15:00|161714.7|161624.7|161742.1|161652.1|161808|161718|161713.5|161623.5|37
1655129710000|2022-06-13 14:15:10|161735.6|161645.6|161723.5|161633.5|161760.8|161670.8|161717.2|161627.2|37
1655129720000|2022-06-13 14:15:20|161719|161629|161722.2|161632.2|161723.4|161633.4|161712|161622|28
1655129730000|2022-06-13 14:15:30|161722|161632|161706|161616|161722.8|161632.8|161672.3|161582.3|32
1655129740000|2022-06-13 14:15:40|161706.2|161616.2|161709.6|161619.6|161710.9|161620.9|161703.9|161613.9|36
1655129750000|2022-06-13 14:15:50|161709.3|161619.3|161696.3|161606.3|161711.4|161621.4|161686.3|161596.3|31
1655129760000|2022-06-13 14:16:00|161689.8|161599.8|161666.1|161576.1|161691.5|161601.5|161661.9|161571.9|38
1655129770000|2022-06-13 14:16:10|161667|161577|161695.6|161605.6|161699.5|161609.5|161664.9|161574.9|31
1655129780000|2022-06-13 14:16:20|161693.6|161603.6|161696.3|161606.3|161701.5|161611.5|161693.6|161603.6|30
1655129790000|2022-06-13 14:16:30|161698.7|161608.7|161699.4|161609.4|161705.2|161615.2|161694.6|161604.6|35
1655129800000|2022-06-13 14:16:40|161697.9|161607.9|161712.2|161622.2|161712.2|161622.2|161695.6|161605.6|39
1655129810000|2022-06-13 14:16:50|161707.4|161617.4|161707.1|161617.1|161720|161630|161703.4|161613.4|39
1655129820000|2022-06-13 14:17:00|161708|161618|161718.8|161628.8|161722.9|161632.9|161707.8|161617.8|36
1655129830000|2022-06-13 14:17:10|161729.4|161639.4|161778.3|161688.3|161788.4|161698.4|161729.4|161639.4|37
1655129840000|2022-06-13 14:17:20|161779.4|161689.4|161791.4|161701.4|161791.5|161701.5|161775.2|161685.2|32
1655129850000|2022-06-13 14:17:30|161789.9|161699.9|161790.8|161700.8|161802.7|161712.7|161786.7|161696.7|36
1655129860000|2022-06-13 14:17:40|161790.4|161700.4|161785.6|161695.6|161791.8|161701.8|161785|161695|39
1655129870000|2022-06-13 14:17:50|161781.6|161691.6|161839|161749|161839|161749|161780.3|161690.3|34
1655129880000|2022-06-13 14:18:00|161834.1|161744.1|161841.7|161751.7|161844.1|161754.1|161831.5|161741.5|35
1655129890000|2022-06-13 14:18:10|161842|161752|161844.1|161754.1|161867.9|161777.9|161834.7|161744.7|37
1655129900000|2022-06-13 14:18:20|161829.3|161739.3|161852.1|161762.1|161856.9|161766.9|161829.3|161739.3|33
1655129910000|2022-06-13 14:18:30|161856|161766|161846.9|161756.9|161861|161771|161843.1|161753.1|34
1655129920000|2022-06-13 14:18:40|161847.1|161757.1|161841|161751|161847.1|161757.1|161837.5|161747.5|26
1655129930000|2022-06-13 14:18:50|161886|161796|161904.4|161814.4|161904.4|161814.4|161886|161796|36
1655129940000|2022-06-13 14:19:00|161907.2|161817.2|161893.3|161803.3|161915.6|161825.6|161883.8|161793.8|37
1655129950000|2022-06-13 14:19:10|161893.5|161803.5|161807.3|161717.3|161898.6|161808.6|161805.8|161715.8|37
1655129960000|2022-06-13 14:19:20|161802.7|161712.7|161846.6|161756.6|161859.1|161769.1|161802.6|161712.6|39
1655129970000|2022-06-13 14:19:30|161851.5|161761.5|161806.2|161716.2|161853.4|161763.4|161797.6|161707.6|34
1655129980000|2022-06-13 14:19:40|161806|161716|161798|161708|161806.6|161716.6|161797.2|161707.2|33
1655129990000|2022-06-13 14:19:50|161797|161707|161779.2|161689.2|161798.2|161708.2|161767.5|161677.5|37
1655130000000|2022-06-13 14:20:00|161779.9|161689.9|161818|161728|161823.3|161733.3|161779.4|161689.4|38
1655130010000|2022-06-13 14:20:10|161817.2|161727.2|161801.7|161711.7|161838.5|161748.5|161800.3|161710.3|37
1655130020000|2022-06-13 14:20:20|161801.9|161711.9|161787.3|161697.3|161801.9|161711.9|161774|161684|36
1655130030000|2022-06-13 14:20:30|161787.4|161697.4|161808.8|161718.8|161808.8|161718.8|161785|161695|38
1655130040000|2022-06-13 14:20:40|161816|161726|161827.6|161737.6|161833.9|161743.9|161814.6|161724.6|33
1655130050000|2022-06-13 14:20:50|161827.9|161737.9|161860.1|161770.1|161882.7|161792.7|161820.9|161730.9|31
1655130060000|2022-06-13 14:21:00|161858.1|161768.1|161870.5|161780.5|161879|161789|161853.3|161763.3|38
1655130070000|2022-06-13 14:21:10|161870.6|161780.6|161887.7|161797.7|161897.4|161807.4|161870.4|161780.4|39
1655130080000|2022-06-13 14:21:20|161890.1|161800.1|161887.8|161797.8|161894|161804|161884.6|161794.6|33
1655130090000|2022-06-13 14:21:30|161888.5|161798.5|161873.1|161783.1|161888.5|161798.5|161872.7|161782.7|39
1655130100000|2022-06-13 14:21:40|161874.8|161784.8|161873.9|161783.9|161880.7|161790.7|161871.2|161781.2|30
1655130110000|2022-06-13 14:21:50|161886.2|161796.2|161867.9|161777.9|161910.7|161820.7|161867.9|161777.9|33
1655130120000|2022-06-13 14:22:00|161869.3|161779.3|161868.1|161778.1|161897.1|161807.1|161865.5|161775.5|31
1655130130000|2022-06-13 14:22:10|161869.3|161779.3|161866.3|161776.3|161871.7|161781.7|161864.3|161774.3|23
1655130140000|2022-06-13 14:22:20|161865.1|161775.1|161829.4|161739.4|161895.8|161805.8|161829.4|161739.4|34
1655130150000|2022-06-13 14:22:30|161835|161745|161873.2|161783.2|161883.5|161793.5|161835|161745|37
1655130160000|2022-06-13 14:22:40|161872.1|161782.1|161873.8|161783.8|161876.2|161786.2|161869.3|161779.3|27
1655130170000|2022-06-13 14:22:50|161871.1|161781.1|161810.5|161720.5|161871.1|161781.1|161795.7|161705.7|32
1655130180000|2022-06-13 14:23:00|161809|161719|161796.4|161706.4|161812.2|161722.2|161795.4|161705.4|29
1655130190000|2022-06-13 14:23:10|161796.3|161706.3|161800.7|161710.7|161802.6|161712.6|161794.7|161704.7|30
1655130200000|2022-06-13 14:23:20|161802.2|161712.2|161786.5|161696.5|161804.7|161714.7|161786.5|161696.5|36
1655130210000|2022-06-13 14:23:30|161782.2|161692.2|161768.5|161678.5|161788|161698|161765.9|161675.9|35
1655130220000|2022-06-13 14:23:40|161734.1|161644.1|161767.1|161677.1|161771.9|161681.9|161734.1|161644.1|38
1655130230000|2022-06-13 14:23:50|161766.3|161676.3|161767.7|161677.7|161770.6|161680.6|161764|161674|36
1655130240000|2022-06-13 14:24:00|161769.1|161679.1|161806.4|161716.4|161809.5|161719.5|161768.4|161678.4|35
1655130250000|2022-06-13 14:24:10|161802.7|161712.7|161799.1|161709.1|161810|161720|161797.6|161707.6|27
1655130260000|2022-06-13 14:24:20|161795.4|161705.4|161772.2|161682.2|161795.9|161705.9|161731.1|161641.1|36
1655130270000|2022-06-13 14:24:30|161771.3|161681.3|161774.4|161684.4|161778.8|161688.8|161764.7|161674.7|36
1655130280000|2022-06-13 14:24:40|161778.6|161688.6|161780.1|161690.1|161784.6|161694.6|161768.2|161678.2|33
1655130290000|2022-06-13 14:24:50|161780.7|161690.7|161793.3|161703.3|161793.6|161703.6|161779.3|161689.3|26
1655130300000|2022-06-13 14:25:00|161793.6|161703.6|161795.2|161705.2|161797.6|161707.6|161761.4|161671.4|35
1655130310000|2022-06-13 14:25:10|161794.3|161704.3|161788.4|161698.4|161798.2|161708.2|161776.9|161686.9|38
1655130320000|2022-06-13 14:25:20|161788.5|161698.5|161756.3|161666.3|161793.6|161703.6|161748.7|161658.7|39
1655130330000|2022-06-13 14:25:30|161754.5|161664.5|161737|161647|161758.3|161668.3|161737|161647|35
1655130340000|2022-06-13 14:25:40|161739.8|161649.8|161693.9|161603.9|161739.8|161649.8|161686.6|161596.6|38
1655130350000|2022-06-13 14:25:50|161692.2|161602.2|161752.8|161662.8|161752.8|161662.8|161692.2|161602.2|38
1655130360000|2022-06-13 14:26:00|161741.6|161651.6|161725.3|161635.3|161741.6|161651.6|161713.1|161623.1|36
1655130370000|2022-06-13 14:26:10|161725.7|161635.7|161752.9|161662.9|161756.4|161666.4|161724.4|161634.4|37
1655130380000|2022-06-13 14:26:20|161752.6|161662.6|161753.6|161663.6|161757.3|161667.3|161737.8|161647.8|38
1655130390000|2022-06-13 14:26:30|161751.6|161661.6|161760.3|161670.3|161760.3|161670.3|161747.3|161657.3|31
1655130400000|2022-06-13 14:26:40|161760.2|161670.2|161756|161666|161760.2|161670.2|161750.1|161660.1|29
1655130410000|2022-06-13 14:26:50|161760.4|161670.4|161766.3|161676.3|161766.8|161676.8|161747|161657|32
1655130420000|2022-06-13 14:27:00|161765.3|161675.3|161789.1|161699.1|161797.1|161707.1|161762.8|161672.8|38
1655130430000|2022-06-13 14:27:10|161789.3|161699.3|161740.1|161650.1|161790.2|161700.2|161729.2|161639.2|39
1655130440000|2022-06-13 14:27:20|161735.5|161645.5|161728.2|161638.2|161735.5|161645.5|161722|161632|31
1655130450000|2022-06-13 14:27:30|161727.9|161637.9|161705|161615|161728.9|161638.9|161703.4|161613.4|29
1655130460000|2022-06-13 14:27:40|161705.4|161615.4|161704.2|161614.2|161709.4|161619.4|161688.9|161598.9|34
1655130470000|2022-06-13 14:27:50|161704.5|161614.5|161710.1|161620.1|161715.5|161625.5|161703.6|161613.6|37
1655130480000|2022-06-13 14:28:00|161710.2|161620.2|161705.3|161615.3|161712.5|161622.5|161695.4|161605.4|33
1655130490000|2022-06-13 14:28:10|161705.9|161615.9|161713.9|161623.9|161718.6|161628.6|161698.3|161608.3|31
1655130500000|2022-06-13 14:28:20|161713.4|161623.4|161791.8|161701.8|161799.6|161709.6|161713.4|161623.4|37
1655130510000|2022-06-13 14:28:30|161792.2|161702.2|161784.4|161694.4|161798.5|161708.5|161784.1|161694.1|33
1655130520000|2022-06-13 14:28:40|161782.9|161692.9|161778.1|161688.1|161784.3|161694.3|161770.6|161680.6|38
1655130530000|2022-06-13 14:28:50|161777.6|161687.6|161777|161687|161790.8|161700.8|161767|161677|39
1655130540000|2022-06-13 14:29:00|161776.7|161686.7|161761.3|161671.3|161779.4|161689.4|161761.3|161671.3|39
1655130550000|2022-06-13 14:29:10|161760.9|161670.9|161752.2|161662.2|161760.9|161670.9|161745.4|161655.4|37
1655130560000|2022-06-13 14:29:20|161749.3|161659.3|161752.2|161662.2|161759.7|161669.7|161749.3|161659.3|36
1655130570000|2022-06-13 14:29:30|161752.5|161662.5|161743|161653|161752.5|161662.5|161737.1|161647.1|24
1655130580000|2022-06-13 14:29:40|161741.2|161651.2|161731.4|161641.4|161742.6|161652.6|161730.1|161640.1|27
1655130590000|2022-06-13 14:29:50|161731.8|161641.8|161701.9|161611.9|161740.2|161650.2|161701.1|161611.1|32
1655130600000|2022-06-13 14:30:00|161700.7|161610.7|161687.7|161597.7|161701.1|161611.1|161683|161593|39
1655130610000|2022-06-13 14:30:10|161687.3|161597.3|161700|161610|161708.1|161618.1|161685|161595|34
1655130620000|2022-06-13 14:30:20|161701|161611|161735.2|161645.2|161735.2|161645.2|161700.8|161610.8|36
1655130630000|2022-06-13 14:30:30|161731.9|161641.9|161724.8|161634.8|161732.3|161642.3|161696.5|161606.5|39
1655130640000|2022-06-13 14:30:40|161720.7|161630.7|161729.2|161639.2|161735.8|161645.8|161719.9|161629.9|39
1655130650000|2022-06-13 14:30:50|161728.6|161638.6|161734.6|161644.6|161735.3|161645.3|161725.9|161635.9|37
1655130660000|2022-06-13 14:31:00|161734.5|161644.5|161736.9|161646.9|161745.4|161655.4|161727|161637|40
1655130670000|2022-06-13 14:31:10|161734.7|161644.7|161739.2|161649.2|161739.7|161649.7|161729.7|161639.7|33
1655130680000|2022-06-13 14:31:20|161740.1|161650.1|161752.8|161662.8|161758.9|161668.9|161713.1|161623.1|39
1655130690000|2022-06-13 14:31:30|161749.4|161659.4|161686.7|161596.7|161749.4|161659.4|161684.6|161594.6|39
1655130700000|2022-06-13 14:31:40|161683.6|161593.6|161690.4|161600.4|161698.2|161608.2|161683.6|161593.6|37
1655130710000|2022-06-13 14:31:50|161693.8|161603.8|161658.6|161568.6|161695.7|161605.7|161642.7|161552.7|36
1655130720000|2022-06-13 14:32:00|161660.8|161570.8|161611.3|161521.3|161660.8|161570.8|161605.5|161515.5|38
1655130730000|2022-06-13 14:32:10|161612.7|161522.7|161612.2|161522.2|161615.7|161525.7|161611.4|161521.4|33
1655130740000|2022-06-13 14:32:20|161611.6|161521.6|161620.2|161530.2|161621|161531|161606.3|161516.3|32
1655130750000|2022-06-13 14:32:30|161617.2|161527.2|161618.7|161528.7|161618.7|161528.7|161609.8|161519.8|36
1655130760000|2022-06-13 14:32:40|161619|161529|161613.8|161523.8|161619.6|161529.6|161611.8|161521.8|32
1655130770000|2022-06-13 14:32:50|161614.9|161524.9|161574|161484|161614.9|161524.9|161571.4|161481.4|29
1655130780000|2022-06-13 14:33:00|161579.1|161489.1|161596.1|161506.1|161610.5|161520.5|161579.1|161489.1|37
1655130790000|2022-06-13 14:33:10|161596.5|161506.5|161597.5|161507.5|161597.5|161507.5|161594.9|161504.9|29
1655130800000|2022-06-13 14:33:20|161600.1|161510.1|161603.3|161513.3|161603.7|161513.7|161599.8|161509.8|31
1655130810000|2022-06-13 14:33:30|161602.9|161512.9|161610.7|161520.7|161611.2|161521.2|161602.9|161512.9|32
1655130820000|2022-06-13 14:33:40|161610.2|161520.2|161588.5|161498.5|161610.8|161520.8|161569.3|161479.3|36
1655130830000|2022-06-13 14:33:50|161591|161501|161572.3|161482.3|161591|161501|161567.9|161477.9|40
1655130840000|2022-06-13 14:34:00|161572.7|161482.7|161554.6|161464.6|161573.5|161483.5|161554.6|161464.6|38
1655130850000|2022-06-13 14:34:10|161557.5|161467.5|161564.1|161474.1|161565.7|161475.7|161556.4|161466.4|39
1655130860000|2022-06-13 14:34:20|161559.9|161469.9|161572.7|161482.7|161574.7|161484.7|161558.3|161468.3|38
1655130870000|2022-06-13 14:34:30|161572.6|161482.6|161617|161527|161618.8|161528.8|161572.1|161482.1|35
1655130880000|2022-06-13 14:34:40|161618.1|161528.1|161636.2|161546.2|161698.2|161608.2|161614.9|161524.9|38
1655130890000|2022-06-13 14:34:50|161623.5|161533.5|161607.3|161517.3|161623.5|161533.5|161601.3|161511.3|37
1655130900000|2022-06-13 14:35:00|161608.1|161518.1|161598.7|161508.7|161612.3|161522.3|161589|161499|37
1655130910000|2022-06-13 14:35:10|161600|161510|161537.5|161447.5|161601.9|161511.9|161537.5|161447.5|39
1655130920000|2022-06-13 14:35:20|161533|161443|161539.3|161449.3|161548.9|161458.9|161530.5|161440.5|38
1655130930000|2022-06-13 14:35:30|161540.2|161450.2|161497.5|161407.5|161540.6|161450.6|161495.3|161405.3|38
1655130940000|2022-06-13 14:35:40|161497.3|161407.3|161544.6|161454.6|161554.4|161464.4|161496.2|161406.2|34
1655130950000|2022-06-13 14:35:50|161542.1|161452.1|161538|161448|161544.5|161454.5|161535|161445|24
1655130960000|2022-06-13 14:36:00|161536.6|161446.6|161496.7|161406.7|161546|161456|161492|161402|39
1655130970000|2022-06-13 14:36:10|161496.1|161406.1|161482.7|161392.7|161500.7|161410.7|161464.8|161374.8|35
1655130980000|2022-06-13 14:36:20|161482.5|161392.5|161478.9|161388.9|161485.2|161395.2|161472.6|161382.6|33
1655130990000|2022-06-13 14:36:30|161477.8|161387.8|161466.6|161376.6|161481|161391|161466.6|161376.6|35
1655131000000|2022-06-13 14:36:40|161469|161379|161469.8|161379.8|161479.7|161389.7|161468.3|161378.3|36
1655131010000|2022-06-13 14:36:50|161476.6|161386.6|161466.5|161376.5|161476.9|161386.9|161461.6|161371.6|32
1655131020000|2022-06-13 14:37:00|161464.5|161374.5|161485.8|161395.8|161485.9|161395.9|161464.5|161374.5|35
1655131030000|2022-06-13 14:37:10|161484.8|161394.8|161464.4|161374.4|161484.8|161394.8|161457.6|161367.6|33
1655131040000|2022-06-13 14:37:20|161464.9|161374.9|161467.5|161377.5|161471|161381|161431.2|161341.2|34
1655131050000|2022-06-13 14:37:30|161470.2|161380.2|161449.8|161359.8|161473.1|161383.1|161445.3|161355.3|29
1655131060000|2022-06-13 14:37:40|161451.2|161361.2|161428|161338|161461.1|161371.1|161428|161338|23
1655131070000|2022-06-13 14:37:50|161428.4|161338.4|161446|161356|161447.4|161357.4|161416.8|161326.8|33
1655131080000|2022-06-13 14:38:00|161447.7|161357.7|161486.3|161396.3|161486.3|161396.3|161447.7|161357.7|31
1655131090000|2022-06-13 14:38:10|161481|161391|161478|161388|161488.4|161398.4|161476.3|161386.3|25
1655131100000|2022-06-13 14:38:20|161475.8|161385.8|161464.6|161374.6|161476.5|161386.5|161463.8|161373.8|28
1655131110000|2022-06-13 14:38:30|161458.6|161368.6|161464.5|161374.5|161467.8|161377.8|161456.9|161366.9|29
1655131120000|2022-06-13 14:38:40|161464.3|161374.3|161462.6|161372.6|161464.3|161374.3|161455|161365|28
1655131130000|2022-06-13 14:38:50|161463.2|161373.2|161435.8|161345.8|161464.1|161374.1|161410.2|161320.2|27
1655131140000|2022-06-13 14:39:00|161438.7|161348.7|161443.7|161353.7|161452.1|161362.1|161435.6|161345.6|37
1655131150000|2022-06-13 14:39:10|161444.1|161354.1|161438|161348|161444.1|161354.1|161430.7|161340.7|34
1655131160000|2022-06-13 14:39:20|161438.7|161348.7|161426|161336|161471.4|161381.4|161421.8|161331.8|33
1655131170000|2022-06-13 14:39:30|161427.2|161337.2|161431.5|161341.5|161433.8|161343.8|161425.4|161335.4|34
1655131180000|2022-06-13 14:39:40|161429.9|161339.9|161439.1|161349.1|161441.1|161351.1|161429.8|161339.8|29
1655131190000|2022-06-13 14:39:50|161437.3|161347.3|161435.3|161345.3|161437.8|161347.8|161428.4|161338.4|32
1655131200000|2022-06-13 14:40:00|161435.4|161345.4|161440.7|161350.7|161443.7|161353.7|161431.4|161341.4|37
1655131210000|2022-06-13 14:40:10|161437.1|161347.1|161444.2|161354.2|161444.2|161354.2|161435.2|161345.2|25
1655131220000|2022-06-13 14:40:20|161445.7|161355.7|161430.8|161340.8|161448|161358|161429.9|161339.9|28
1655131230000|2022-06-13 14:40:30|161431|161341|161420.7|161330.7|161435|161345|161420.7|161330.7|27
1655131240000|2022-06-13 14:40:40|161419.8|161329.8|161422.9|161332.9|161426.9|161336.9|161419.8|161329.8|27
1655131250000|2022-06-13 14:40:50|161421.8|161331.8|161426.4|161336.4|161426.4|161336.4|161409.5|161319.5|33
1655131260000|2022-06-13 14:41:00|161426.1|161336.1|161423.9|161333.9|161429.6|161339.6|161421.3|161331.3|28
1655131270000|2022-06-13 14:41:10|161424.4|161334.4|161427.1|161337.1|161428|161338|161424.1|161334.1|22
1655131280000|2022-06-13 14:41:20|161424.8|161334.8|161437.3|161347.3|161439.5|161349.5|161415.5|161325.5|32
1655131290000|2022-06-13 14:41:30|161439.7|161349.7|161440|161350|161441.3|161351.3|161438.2|161348.2|20
1655131300000|2022-06-13 14:41:40|161439.9|161349.9|161437.1|161347.1|161439.9|161349.9|161436.4|161346.4|24
1655131310000|2022-06-13 14:41:50|161437.8|161347.8|161441.2|161351.2|161441.8|161351.8|161437.3|161347.3|26
1655131320000|2022-06-13 14:42:00|161443.4|161353.4|161445.5|161355.5|161446|161356|161437|161347|30
1655131330000|2022-06-13 14:42:10|161445.9|161355.9|161446.1|161356.1|161446.9|161356.9|161442.3|161352.3|21
1655131340000|2022-06-13 14:42:20|161445.6|161355.6|161441.6|161351.6|161445.6|161355.6|161438.9|161348.9|29
1655131350000|2022-06-13 14:42:30|161443.8|161353.8|161472.9|161382.9|161473.8|161383.8|161439.2|161349.2|30
1655131360000|2022-06-13 14:42:40|161469.4|161379.4|161471.8|161381.8|161480|161390|161469.4|161379.4|22
1655131370000|2022-06-13 14:42:50|161473.2|161383.2|161505.8|161415.8|161514|161424|161472.6|161382.6|25
1655131380000|2022-06-13 14:43:00|161506.6|161416.6|161518.3|161428.3|161519.8|161429.8|161501.4|161411.4|31
1655131390000|2022-06-13 14:43:10|161516.6|161426.6|161518.5|161428.5|161527|161437|161513.9|161423.9|32
1655131400000|2022-06-13 14:43:20|161516|161426|161529.2|161439.2|161531.8|161441.8|161516|161426|30
1655131410000|2022-06-13 14:43:30|161527.2|161437.2|161528.2|161438.2|161532.4|161442.4|161527.2|161437.2|25
1655131420000|2022-06-13 14:43:40|161527.7|161437.7|161528.8|161438.8|161536.3|161446.3|161527.4|161437.4|19
1655131430000|2022-06-13 14:43:50|161531.2|161441.2|161654.8|161564.8|161654.8|161564.8|161530.8|161440.8|23
1655131440000|2022-06-13 14:44:00|161653.2|161563.2|161646.2|161556.2|161658.9|161568.9|161621.3|161531.3|37
1655131450000|2022-06-13 14:44:10|161648|161558|161633.6|161543.6|161648|161558|161618.3|161528.3|37
1655131460000|2022-06-13 14:44:20|161633.5|161543.5|161630.6|161540.6|161635.4|161545.4|161623.1|161533.1|35
1655131470000|2022-06-13 14:44:30|161630.2|161540.2|161629.9|161539.9|161640.8|161550.8|161628.8|161538.8|33
1655131480000|2022-06-13 14:44:40|161631.6|161541.6|161625.9|161535.9|161632.4|161542.4|161597.8|161507.8|33
1655131490000|2022-06-13 14:44:50|161625.7|161535.7|161619|161529|161635.1|161545.1|161614|161524|35
1655131500000|2022-06-13 14:45:00|161619.2|161529.2|161616.5|161526.5|161620|161530|161607.2|161517.2|29
1655131510000|2022-06-13 14:45:10|161616.4|161526.4|161624.3|161534.3|161625.2|161535.2|161610.5|161520.5|32
1655131520000|2022-06-13 14:45:20|161624.4|161534.4|161614.1|161524.1|161625|161535|161594.2|161504.2|29
1655131530000|2022-06-13 14:45:30|161613.9|161523.9|161618.9|161528.9|161626.4|161536.4|161613|161523|30
1655131540000|2022-06-13 14:45:40|161618.7|161528.7|161586.5|161496.5|161618.7|161528.7|161586.5|161496.5|34
1655131550000|2022-06-13 14:45:50|161587.4|161497.4|161587.7|161497.7|161605.8|161515.8|161580.3|161490.3|36
1655131560000|2022-06-13 14:46:00|161584.8|161494.8|161619.5|161529.5|161619.5|161529.5|161584.8|161494.8|36
1655131570000|2022-06-13 14:46:10|161620.2|161530.2|161569.4|161479.4|161621.5|161531.5|161566.2|161476.2|38
1655131580000|2022-06-13 14:46:20|161562.8|161472.8|161593.5|161503.5|161598.1|161508.1|161562.8|161472.8|40
1655131590000|2022-06-13 14:46:30|161593.8|161503.8|161561.7|161471.7|161601.3|161511.3|161549.3|161459.3|35
1655131600000|2022-06-13 14:46:40|161560.9|161470.9|161556.4|161466.4|161566.2|161476.2|161553.7|161463.7|40
1655131610000|2022-06-13 14:46:50|161560.7|161470.7|161550.5|161460.5|161561.7|161471.7|161547.4|161457.4|38
1655131620000|2022-06-13 14:47:00|161552.1|161462.1|161544.6|161454.6|161553.9|161463.9|161525.9|161435.9|40
1655131630000|2022-06-13 14:47:10|161545.3|161455.3|161547.9|161457.9|161549.1|161459.1|161539|161449|37
1655131640000|2022-06-13 14:47:20|161542.2|161452.2|161531.9|161441.9|161548.2|161458.2|161530.3|161440.3|36
1655131650000|2022-06-13 14:47:30|161532.2|161442.2|161529|161439|161542.9|161452.9|161515.2|161425.2|40
1655131660000|2022-06-13 14:47:40|161533.6|161443.6|161526.6|161436.6|161537.9|161447.9|161519.3|161429.3|40
1655131670000|2022-06-13 14:47:50|161533.3|161443.3|161534.5|161444.5|161539|161449|161524.7|161434.7|39
1655131680000|2022-06-13 14:48:00|161526.7|161436.7|161538.7|161448.7|161543.8|161453.8|161524.3|161434.3|38
1655131690000|2022-06-13 14:48:10|161538.9|161448.9|161498.8|161408.8|161542.2|161452.2|161498.8|161408.8|35
1655131700000|2022-06-13 14:48:20|161496.7|161406.7|161496|161406|161504.3|161414.3|161496|161406|28
1655131710000|2022-06-13 14:48:30|161495.5|161405.5|161513.5|161423.5|161513.9|161423.9|161494.7|161404.7|31
1655131720000|2022-06-13 14:48:40|161512.3|161422.3|161503.9|161413.9|161512.7|161422.7|161494.4|161404.4|33
1655131730000|2022-06-13 14:48:50|161500.3|161410.3|161443.1|161353.1|161501.6|161411.6|161443.1|161353.1|33
1655131740000|2022-06-13 14:49:00|161442.6|161352.6|161427.5|161337.5|161463.2|161373.2|161426.9|161336.9|35
1655131750000|2022-06-13 14:49:10|161427.6|161337.6|161399.1|161309.1|161437.5|161347.5|161399.1|161309.1|39
1655131760000|2022-06-13 14:49:20|161397.8|161307.8|161406.2|161316.2|161437.4|161347.4|161397.8|161307.8|32
1655131770000|2022-06-13 14:49:30|161407|161317|161424.8|161334.8|161430|161340|161402.9|161312.9|32
1655131780000|2022-06-13 14:49:40|161425.1|161335.1|161411.7|161321.7|161426.4|161336.4|161406.6|161316.6|32
1655131790000|2022-06-13 14:49:50|161406.7|161316.7|161399.8|161309.8|161408.3|161318.3|161397.9|161307.9|25
1655131800000|2022-06-13 14:50:00|161400.2|161310.2|161394.9|161304.9|161420.6|161330.6|161391.8|161301.8|39
1655131810000|2022-06-13 14:50:10|161393.8|161303.8|161407.4|161317.4|161407.4|161317.4|161378.2|161288.2|35
1655131820000|2022-06-13 14:50:20|161410|161320|161369|161279|161412.7|161322.7|161368.7|161278.7|31
1655131830000|2022-06-13 14:50:30|161372.4|161282.4|161387.6|161297.6|161387.6|161297.6|161347.9|161257.9|39
1655131840000|2022-06-13 14:50:40|161389.1|161299.1|161411.8|161321.8|161411.8|161321.8|161389.1|161299.1|34
1655131850000|2022-06-13 14:50:50|161411.9|161321.9|161412.6|161322.6|161429.7|161339.7|161407.3|161317.3|32
1655131860000|2022-06-13 14:51:00|161412.9|161322.9|161437.7|161347.7|161439.3|161349.3|161408.8|161318.8|34
1655131870000|2022-06-13 14:51:10|161439.4|161349.4|161430.8|161340.8|161439.4|161349.4|161426.7|161336.7|30
1655131880000|2022-06-13 14:51:20|161431.3|161341.3|161424.7|161334.7|161431.3|161341.3|161422.2|161332.2|33
1655131890000|2022-06-13 14:51:30|161423.8|161333.8|161421|161331|161432.3|161342.3|161420.8|161330.8|37
1655131900000|2022-06-13 14:51:40|161421.6|161331.6|161425.3|161335.3|161430.1|161340.1|161420.9|161330.9|39
1655131910000|2022-06-13 14:51:50|161426.4|161336.4|161426.3|161336.3|161436.9|161346.9|161423.9|161333.9|36
1655131920000|2022-06-13 14:52:00|161423.5|161333.5|161432.4|161342.4|161436.6|161346.6|161423.5|161333.5|25
1655131930000|2022-06-13 14:52:10|161425.8|161335.8|161427.3|161337.3|161427.4|161337.4|161419.9|161329.9|29
1655131940000|2022-06-13 14:52:20|161426.8|161336.8|161424.3|161334.3|161434.5|161344.5|161422.8|161332.8|31
1655131950000|2022-06-13 14:52:30|161423.7|161333.7|161424.2|161334.2|161428.4|161338.4|161422.2|161332.2|29
1655131960000|2022-06-13 14:52:40|161425.9|161335.9|161428.5|161338.5|161433.1|161343.1|161424.6|161334.6|21
1655131970000|2022-06-13 14:52:50|161431.5|161341.5|161426.4|161336.4|161436|161346|161426.4|161336.4|31
1655131980000|2022-06-13 14:53:00|161425.9|161335.9|161432.7|161342.7|161434|161344|161421.8|161331.8|30
1655131990000|2022-06-13 14:53:10|161435.1|161345.1|161433.7|161343.7|161436.2|161346.2|161432.7|161342.7|19
1655132000000|2022-06-13 14:53:20|161431.2|161341.2|161431.9|161341.9|161433.7|161343.7|161430.6|161340.6|23
1655132010000|2022-06-13 14:53:30|161431.7|161341.7|161433|161343|161438.5|161348.5|161429.4|161339.4|30
1655132020000|2022-06-13 14:53:40|161433.1|161343.1|161435.9|161345.9|161440.4|161350.4|161432.3|161342.3|26
1655132030000|2022-06-13 14:53:50|161437.5|161347.5|161439.3|161349.3|161441.4|161351.4|161436.2|161346.2|27
1655132040000|2022-06-13 14:54:00|161439.6|161349.6|161437.3|161347.3|161440.9|161350.9|161431.1|161341.1|29
1655132050000|2022-06-13 14:54:10|161438|161348|161438.7|161348.7|161441.1|161351.1|161435.7|161345.7|21
1655132060000|2022-06-13 14:54:20|161439.4|161349.4|161450.5|161360.5|161452.7|161362.7|161435.9|161345.9|23
1655132070000|2022-06-13 14:54:30|161450.8|161360.8|161425|161335|161450.8|161360.8|161422|161332|22
1655132080000|2022-06-13 14:54:40|161424.5|161334.5|161425.8|161335.8|161427|161337|161424.5|161334.5|13
1655132090000|2022-06-13 14:54:50|161425.7|161335.7|161426.2|161336.2|161426.6|161336.6|161423.9|161333.9|13
1655132100000|2022-06-13 14:55:00|161427.3|161337.3|161428.3|161338.3|161430.8|161340.8|161427.3|161337.3|15
1655132110000|2022-06-13 14:55:10|161431.6|161341.6|161430.3|161340.3|161431.7|161341.7|161427.5|161337.5|12
1655132120000|2022-06-13 14:55:20|161429.7|161339.7|161424.7|161334.7|161429.7|161339.7|161424.4|161334.4|15
1655132130000|2022-06-13 14:55:30|161424.8|161334.8|161428.2|161338.2|161428.2|161338.2|161423.5|161333.5|15
1655132140000|2022-06-13 14:55:40|161426|161336|161436.1|161346.1|161440.7|161350.7|161425.7|161335.7|24
1655132150000|2022-06-13 14:55:50|161436.6|161346.6|161437.5|161347.5|161438.9|161348.9|161435.5|161345.5|16
1655132160000|2022-06-13 14:56:00|161438|161348|161436.7|161346.7|161439.2|161349.2|161436.1|161346.1|21
1655132170000|2022-06-13 14:56:10|161436.6|161346.6|161437.7|161347.7|161439.1|161349.1|161435.9|161345.9|18
1655132180000|2022-06-13 14:56:20|161437.3|161347.3|161435.4|161345.4|161439.1|161349.1|161434.5|161344.5|23
1655132190000|2022-06-13 14:56:30|161432.1|161342.1|161385.6|161295.6|161433.5|161343.5|161385.1|161295.1|27
1655132200000|2022-06-13 14:56:40|161387.7|161297.7|161383.1|161293.1|161391.9|161301.9|161381.7|161291.7|37
1655132210000|2022-06-13 14:56:50|161383.9|161293.9|161399.9|161309.9|161401.8|161311.8|161383.9|161293.9|33
1655132220000|2022-06-13 14:57:00|161399.3|161309.3|161370.1|161280.1|161399.7|161309.7|161356.2|161266.2|29
1655132230000|2022-06-13 14:57:10|161370.4|161280.4|161396|161306|161397.9|161307.9|161364.1|161274.1|39
1655132240000|2022-06-13 14:57:20|161396.8|161306.8|161384.5|161294.5|161398.5|161308.5|161381.6|161291.6|32
1655132250000|2022-06-13 14:57:30|161384.7|161294.7|161401.5|161311.5|161401.5|161311.5|161379.4|161289.4|30
1655132260000|2022-06-13 14:57:40|161395.7|161305.7|161396.2|161306.2|161398.9|161308.9|161384.2|161294.2|30
1655132270000|2022-06-13 14:57:50|161397|161307|161418.8|161328.8|161418.8|161328.8|161394|161304|29
1655132280000|2022-06-13 14:58:00|161419.1|161329.1|161401.6|161311.6|161419.1|161329.1|161386.1|161296.1|33
1655132290000|2022-06-13 14:58:10|161399.4|161309.4|161402.2|161312.2|161413.4|161323.4|161386.8|161296.8|31
1655132300000|2022-06-13 14:58:20|161402.9|161312.9|161414.4|161324.4|161419.7|161329.7|161396.9|161306.9|28
1655132310000|2022-06-13 14:58:30|161414.7|161324.7|161405.4|161315.4|161434.4|161344.4|161399.2|161309.2|34
1655132320000|2022-06-13 14:58:40|161408.8|161318.8|161417.1|161327.1|161418.3|161328.3|161398.9|161308.9|32
1655132330000|2022-06-13 14:58:50|161418|161328|161413.7|161323.7|161419.5|161329.5|161401.9|161311.9|33
1655132340000|2022-06-13 14:59:00|161413.6|161323.6|161408.7|161318.7|161419.8|161329.8|161408.3|161318.3|32
1655132350000|2022-06-13 14:59:10|161408.3|161318.3|161414|161324|161423.4|161333.4|161402.4|161312.4|32
1655132360000|2022-06-13 14:59:20|161415|161325|161413.2|161323.2|161423.2|161333.2|161398.7|161308.7|35
1655132370000|2022-06-13 14:59:30|161416.4|161326.4|161457.9|161367.9|161472|161382|161416.4|161326.4|33
1655132380000|2022-06-13 14:59:40|161457.7|161367.7|161459.2|161369.2|161487.6|161397.6|161455.3|161365.3|35
1655132390000|2022-06-13 14:59:50|161456.9|161366.9|161466.6|161376.6|161473.9|161383.9|161453.3|161363.3|33
1655132400000|2022-06-13 15:00:00|161464.9|161374.9|161478.1|161388.1|161492.2|161402.2|161456.7|161366.7|36
1655132410000|2022-06-13 15:00:10|161479.7|161389.7|161497.8|161407.8|161498.8|161408.8|161475.9|161385.9|32
1655132420000|2022-06-13 15:00:20|161497.5|161407.5|161490.8|161400.8|161506.8|161416.8|161480.6|161390.6|30
1655132430000|2022-06-13 15:00:30|161488.8|161398.8|161471.1|161381.1|161504.2|161414.2|161469.7|161379.7|37
1655132440000|2022-06-13 15:00:40|161489.6|161399.6|161475.6|161385.6|161497.1|161407.1|161474.2|161384.2|34
1655132450000|2022-06-13 15:00:50|161475.2|161385.2|161510.8|161420.8|161513.3|161423.3|161458.3|161368.3|37
1655132460000|2022-06-13 15:01:00|161514|161424|161547.4|161457.4|161552.7|161462.7|161501.5|161411.5|30
1655132470000|2022-06-13 15:01:10|161545.6|161455.6|161550.3|161460.3|161553.5|161463.5|161526.5|161436.5|30
1655132480000|2022-06-13 15:01:20|161548.3|161458.3|161534.6|161444.6|161552.1|161462.1|161528.4|161438.4|33
1655132490000|2022-06-13 15:01:30|161538.6|161448.6|161535|161445|161566.4|161476.4|161533.6|161443.6|31
1655132500000|2022-06-13 15:01:40|161543.2|161453.2|161560.2|161470.2|161565.4|161475.4|161527.5|161437.5|32
1655132510000|2022-06-13 15:01:50|161558.9|161468.9|161540.8|161450.8|161560.1|161470.1|161513.1|161423.1|30
1655132520000|2022-06-13 15:02:00|161534.6|161444.6|161555.8|161465.8|161560.5|161470.5|161532.7|161442.7|32
1655132530000|2022-06-13 15:02:10|161553.6|161463.6|161534.3|161444.3|161553.6|161463.6|161525.6|161435.6|37
1655132540000|2022-06-13 15:02:20|161533.5|161443.5|161531.5|161441.5|161540.3|161450.3|161529|161439|25
1655132550000|2022-06-13 15:02:30|161533|161443|161532.3|161442.3|161554.8|161464.8|161527.3|161437.3|32
1655132560000|2022-06-13 15:02:40|161531.7|161441.7|161520.8|161430.8|161534.8|161444.8|161518.2|161428.2|28
1655132570000|2022-06-13 15:02:50|161522.3|161432.3|161539.6|161449.6|161540.2|161450.2|161519.9|161429.9|24
1655132580000|2022-06-13 15:03:00|161543.6|161453.6|161548.8|161458.8|161549.2|161459.2|161541|161451|34
1655132590000|2022-06-13 15:03:10|161547.5|161457.5|161551.5|161461.5|161551.5|161461.5|161547.5|161457.5|26
1655132600000|2022-06-13 15:03:20|161551.2|161461.2|161547.5|161457.5|161552.7|161462.7|161547.5|161457.5|28
1655132610000|2022-06-13 15:03:30|161547.7|161457.7|161553.2|161463.2|161553.2|161463.2|161547.4|161457.4|21
1655132620000|2022-06-13 15:03:40|161553.5|161463.5|161553.7|161463.7|161553.7|161463.7|161550|161460|19
1655132630000|2022-06-13 15:03:50|161553.3|161463.3|161550|161460|161553.9|161463.9|161549.7|161459.7|22
1655132640000|2022-06-13 15:04:00|161548.4|161458.4|161550|161460|161559.1|161469.1|161548.3|161458.3|29
1655132650000|2022-06-13 15:04:10|161549.9|161459.9|161541.3|161451.3|161549.9|161459.9|161541.3|161451.3|32
1655132660000|2022-06-13 15:04:20|161540.6|161450.6|161540.1|161450.1|161540.6|161450.6|161537.1|161447.1|21
1655132670000|2022-06-13 15:04:30|161541|161451|161547.2|161457.2|161550.4|161460.4|161541|161451|29
1655132680000|2022-06-13 15:04:40|161544.7|161454.7|161533|161443|161550.7|161460.7|161533|161443|34
1655132690000|2022-06-13 15:04:50|161533.5|161443.5|161493.9|161403.9|161533.5|161443.5|161493.1|161403.1|30
1655132700000|2022-06-13 15:05:00|161494.4|161404.4|161513.4|161423.4|161514.3|161424.3|161494.4|161404.4|33
1655132710000|2022-06-13 15:05:10|161513.8|161423.8|161515.2|161425.2|161516.7|161426.7|161511.5|161421.5|32
1655132720000|2022-06-13 15:05:20|161514.9|161424.9|161518.7|161428.7|161518.8|161428.8|161514.9|161424.9|26
1655132730000|2022-06-13 15:05:30|161518.8|161428.8|161501.3|161411.3|161518.8|161428.8|161501.3|161411.3|31
1655132740000|2022-06-13 15:05:40|161496.9|161406.9|161499.2|161409.2|161499.6|161409.6|161494.5|161404.5|33
1655132750000|2022-06-13 15:05:50|161496.9|161406.9|161500.9|161410.9|161503.7|161413.7|161495.9|161405.9|33
1655132760000|2022-06-13 15:06:00|161500.6|161410.6|161493.7|161403.7|161501.1|161411.1|161492.1|161402.1|33
1655132770000|2022-06-13 15:06:10|161493.1|161403.1|161494.5|161404.5|161494.6|161404.6|161492.3|161402.3|26
1655132780000|2022-06-13 15:06:20|161494.8|161404.8|161496.1|161406.1|161499.9|161409.9|161493.8|161403.8|24
1655132790000|2022-06-13 15:06:30|161496.4|161406.4|161511.2|161421.2|161511.6|161421.6|161494.8|161404.8|33
1655132800000|2022-06-13 15:06:40|161511.3|161421.3|161503.5|161413.5|161511.8|161421.8|161498.5|161408.5|28
1655132810000|2022-06-13 15:06:50|161504.7|161414.7|161494.3|161404.3|161506.3|161416.3|161494.3|161404.3|30
1655132820000|2022-06-13 15:07:00|161494.6|161404.6|161496.9|161406.9|161497.6|161407.6|161491|161401|31
1655132830000|2022-06-13 15:07:10|161497.4|161407.4|161502.6|161412.6|161508.3|161418.3|161497.3|161407.3|36
1655132840000|2022-06-13 15:07:20|161501.5|161411.5|161497.8|161407.8|161502|161412|161495.5|161405.5|32
1655132850000|2022-06-13 15:07:30|161497.7|161407.7|161493.1|161403.1|161500.2|161410.2|161492|161402|27
1655132860000|2022-06-13 15:07:40|161495.4|161405.4|161492|161402|161505.6|161415.6|161490.8|161400.8|35
1655132870000|2022-06-13 15:07:50|161492.3|161402.3|161494.9|161404.9|161496.2|161406.2|161492.3|161402.3|31
1655132880000|2022-06-13 15:08:00|161496.3|161406.3|161489.1|161399.1|161496.7|161406.7|161487.8|161397.8|27
1655132890000|2022-06-13 15:08:10|161489.2|161399.2|161497.7|161407.7|161507|161417|161489.2|161399.2|33
1655132900000|2022-06-13 15:08:20|161496.7|161406.7|161488.3|161398.3|161497.8|161407.8|161487.5|161397.5|29
1655132910000|2022-06-13 15:08:30|161488.4|161398.4|161487.1|161397.1|161490.1|161400.1|161484.2|161394.2|28
1655132920000|2022-06-13 15:08:40|161488.1|161398.1|161492.8|161402.8|161497.3|161407.3|161485|161395|28
1655132930000|2022-06-13 15:08:50|161494.4|161404.4|161505.8|161415.8|161506.5|161416.5|161492.9|161402.9|32
1655132940000|2022-06-13 15:09:00|161505.2|161415.2|161497.2|161407.2|161510.9|161420.9|161493|161403|29
1655132950000|2022-06-13 15:09:10|161496.7|161406.7|161490|161400|161496.7|161406.7|161479.8|161389.8|29
1655132960000|2022-06-13 15:09:20|161489.7|161399.7|161486.7|161396.7|161492.1|161402.1|161475.6|161385.6|35
1655132970000|2022-06-13 15:09:30|161486.5|161396.5|161471.7|161381.7|161490.3|161400.3|161471.1|161381.1|26
1655132980000|2022-06-13 15:09:40|161472.7|161382.7|161483.8|161393.8|161485.7|161395.7|161472.7|161382.7|27
1655132990000|2022-06-13 15:09:50|161483.5|161393.5|161488.8|161398.8|161493.2|161403.2|161483.5|161393.5|27
1655133000000|2022-06-13 15:10:00|161489.3|161399.3|161486.9|161396.9|161495.6|161405.6|161486.9|161396.9|24
1655133010000|2022-06-13 15:10:10|161488.8|161398.8|161485.7|161395.7|161489.7|161399.7|161485.7|161395.7|21
1655133020000|2022-06-13 15:10:20|161486.6|161396.6|161485.9|161395.9|161489.3|161399.3|161485.9|161395.9|19
1655133030000|2022-06-13 15:10:30|161487|161397|161490.8|161400.8|161490.8|161400.8|161485.3|161395.3|24
1655133040000|2022-06-13 15:10:40|161490.9|161400.9|161490.4|161400.4|161495.3|161405.3|161488.8|161398.8|26
1655133050000|2022-06-13 15:10:50|161492|161402|161494.5|161404.5|161495.4|161405.4|161490.8|161400.8|24
1655133060000|2022-06-13 15:11:00|161494.7|161404.7|161478.9|161388.9|161494.7|161404.7|161472.1|161382.1|32
1655133070000|2022-06-13 15:11:10|161476.1|161386.1|161442.6|161352.6|161477.4|161387.4|161440.6|161350.6|33
1655133080000|2022-06-13 15:11:20|161444.3|161354.3|161413.9|161323.9|161451.5|161361.5|161412.5|161322.5|32
1655133090000|2022-06-13 15:11:30|161415.4|161325.4|161410.3|161320.3|161424|161334|161406.8|161316.8|29
1655133100000|2022-06-13 15:11:40|161409.4|161319.4|161425|161335|161433.6|161343.6|161408.1|161318.1|26
1655133110000|2022-06-13 15:11:50|161424.2|161334.2|161422.7|161332.7|161424.7|161334.7|161422.2|161332.2|19
1655133120000|2022-06-13 15:12:00|161422.5|161332.5|161401.8|161311.8|161423|161333|161396.5|161306.5|30
1655133130000|2022-06-13 15:12:10|161401.4|161311.4|161379.3|161289.3|161401.4|161311.4|161377.6|161287.6|25
1655133140000|2022-06-13 15:12:20|161379|161289|161384.3|161294.3|161384.3|161294.3|161378.7|161288.7|20
1655133150000|2022-06-13 15:12:30|161383.8|161293.8|161383|161293|161383.8|161293.8|161380.1|161290.1|18
1655133160000|2022-06-13 15:12:40|161383.9|161293.9|161384.6|161294.6|161386.1|161296.1|161383.7|161293.7|28
1655133170000|2022-06-13 15:12:50|161384.3|161294.3|161384.4|161294.4|161387.8|161297.8|161380.9|161290.9|29
1655133180000|2022-06-13 15:13:00|161387.1|161297.1|161375.1|161285.1|161387.1|161297.1|161369.7|161279.7|29
1655133190000|2022-06-13 15:13:10|161375|161285|161360.1|161270.1|161375|161285|161354.1|161264.1|27
1655133200000|2022-06-13 15:13:20|161359.7|161269.7|161365.1|161275.1|161370|161280|161355.9|161265.9|30
1655133210000|2022-06-13 15:13:30|161365.7|161275.7|161353.3|161263.3|161367.1|161277.1|161351.9|161261.9|26
1655133220000|2022-06-13 15:13:40|161350.9|161260.9|161349.9|161259.9|161353.7|161263.7|161348.6|161258.6|23
1655133230000|2022-06-13 15:13:50|161350.2|161260.2|161355.3|161265.3|161355.3|161265.3|161344.7|161254.7|26
1655133240000|2022-06-13 15:14:00|161355.2|161265.2|161359.6|161269.6|161361.1|161271.1|161354.7|161264.7|29
1655133250000|2022-06-13 15:14:10|161360.4|161270.4|161361.3|161271.3|161370.5|161280.5|161355.6|161265.6|29
1655133260000|2022-06-13 15:14:20|161358.4|161268.4|161360.1|161270.1|161363.5|161273.5|161355.3|161265.3|33
1655133270000|2022-06-13 15:14:30|161360.7|161270.7|161359.6|161269.6|161363.7|161273.7|161359.6|161269.6|30
1655133280000|2022-06-13 15:14:40|161359.4|161269.4|161362.4|161272.4|161362.4|161272.4|161358.3|161268.3|28
1655133290000|2022-06-13 15:14:50|161362.6|161272.6|161360.8|161270.8|161363.2|161273.2|161359.6|161269.6|27
1655133300000|2022-06-13 15:15:00|161362.1|161272.1|161320|161230|161365|161275|161312|161222|30
1655133310000|2022-06-13 15:15:10|161317|161227|161318.6|161228.6|161319.2|161229.2|161311.9|161221.9|18
1655133320000|2022-06-13 15:15:20|161318.3|161228.3|161317.8|161227.8|161318.4|161228.4|161317.1|161227.1|13
1655133330000|2022-06-13 15:15:30|161317.6|161227.6|161318.7|161228.7|161319.4|161229.4|161316.8|161226.8|11
1655133340000|2022-06-13 15:15:40|161317.8|161227.8|161317.5|161227.5|161321.1|161231.1|161317.5|161227.5|11
1655133350000|2022-06-13 15:15:50|161318.8|161228.8|161317|161227|161319.5|161229.5|161316.5|161226.5|13
1655133360000|2022-06-13 15:16:00|161316.8|161226.8|161315.8|161225.8|161316.8|161226.8|161314.3|161224.3|16
1655133370000|2022-06-13 15:16:10|161315.6|161225.6|161306.8|161216.8|161322.5|161232.5|161297.6|161207.6|25
1655133380000|2022-06-13 15:16:20|161307.6|161217.6|161293.5|161203.5|161311.9|161221.9|161292.2|161202.2|36
1655133390000|2022-06-13 15:16:30|161293.6|161203.6|161247.1|161157.1|161293.6|161203.6|161247.1|161157.1|39
1655133400000|2022-06-13 15:16:40|161248.5|161158.5|161246.3|161156.3|161255|161165|161241.6|161151.6|31
1655133410000|2022-06-13 15:16:50|161245.9|161155.9|161255.8|161165.8|161255.8|161165.8|161242.6|161152.6|29
1655133420000|2022-06-13 15:17:00|161256.2|161166.2|161246.7|161156.7|161259.7|161169.7|161240.6|161150.6|35
1655133430000|2022-06-13 15:17:10|161246.3|161156.3|161248.5|161158.5|161249.2|161159.2|161236.1|161146.1|28
1655133440000|2022-06-13 15:17:20|161247.3|161157.3|161267.4|161177.4|161276.6|161186.6|161247.3|161157.3|34
1655133450000|2022-06-13 15:17:30|161265.9|161175.9|161265.7|161175.7|161275.3|161185.3|161265.4|161175.4|27
1655133460000|2022-06-13 15:17:40|161265.4|161175.4|161240|161150|161265.4|161175.4|161240|161150|28
1655133470000|2022-06-13 15:17:50|161240.8|161150.8|161222.2|161132.2|161240.8|161150.8|161221|161131|22
1655133480000|2022-06-13 15:18:00|161220.6|161130.6|161244.2|161154.2|161249.5|161159.5|161220.6|161130.6|35
1655133490000|2022-06-13 15:18:10|161244.7|161154.7|161250.6|161160.6|161250.6|161160.6|161231.6|161141.6|31
1655133500000|2022-06-13 15:18:20|161248.5|161158.5|161247.2|161157.2|161251.1|161161.1|161246.4|161156.4|28
1655133510000|2022-06-13 15:18:30|161248.3|161158.3|161248.4|161158.4|161250.1|161160.1|161247.3|161157.3|20
1655133520000|2022-06-13 15:18:40|161248.5|161158.5|161251.9|161161.9|161251.9|161161.9|161241.2|161151.2|23
1655133530000|2022-06-13 15:18:50|161251.3|161161.3|161240.6|161150.6|161253.4|161163.4|161234.6|161144.6|32
1655133540000|2022-06-13 15:19:00|161242.1|161152.1|161176.4|161086.4|161244.9|161154.9|161173.9|161083.9|38
1655133550000|2022-06-13 15:19:10|161182.3|161092.3|161174.5|161084.5|161182.3|161092.3|161165.1|161075.1|38
1655133560000|2022-06-13 15:19:20|161176.1|161086.1|161190|161100|161200.9|161110.9|161173.4|161083.4|35
1655133570000|2022-06-13 15:19:30|161186.4|161096.4|161178|161088|161190.9|161100.9|161173.4|161083.4|40
1655133580000|2022-06-13 15:19:40|161175.6|161085.6|161184.8|161094.8|161195.9|161105.9|161175.2|161085.2|31
1655133590000|2022-06-13 15:19:50|161184.4|161094.4|161183.9|161093.9|161188|161098|161183.4|161093.4|24
1655133600000|2022-06-13 15:20:00|161184|161094|161188.3|161098.3|161195.5|161105.5|161179.9|161089.9|34
1655133610000|2022-06-13 15:20:10|161187.8|161097.8|161175.9|161085.9|161190.6|161100.6|161164.3|161074.3|36
1655133620000|2022-06-13 15:20:20|161175|161085|161193|161103|161193.6|161103.6|161167.8|161077.8|34
1655133630000|2022-06-13 15:20:30|161195.5|161105.5|161187.4|161097.4|161195.5|161105.5|161180.2|161090.2|40
1655133640000|2022-06-13 15:20:40|161188.4|161098.4|161194.7|161104.7|161196.3|161106.3|161179.5|161089.5|40
1655133650000|2022-06-13 15:20:50|161194.6|161104.6|161138.4|161048.4|161197.1|161107.1|161130.8|161040.8|40
1655133660000|2022-06-13 15:21:00|161142|161052|161148|161058|161150.2|161060.2|161135.1|161045.1|40
1655133670000|2022-06-13 15:21:10|161148.9|161058.9|161135.4|161045.4|161155.9|161065.9|161135.4|161045.4|38
1655133680000|2022-06-13 15:21:20|161134.7|161044.7|161112.1|161022.1|161141.5|161051.5|161102|161012|35
1655133690000|2022-06-13 15:21:30|161101.8|161011.8|161107.7|161017.7|161112.5|161022.5|161101.8|161011.8|27
1655133700000|2022-06-13 15:21:40|161107.9|161017.9|161117.1|161027.1|161117.1|161027.1|161107.9|161017.9|29
1655133710000|2022-06-13 15:21:50|161116.7|161026.7|161118.8|161028.8|161118.8|161028.8|161112.3|161022.3|19
1655133720000|2022-06-13 15:22:00|161117.9|161027.9|161122.2|161032.2|161133.9|161043.9|161116.3|161026.3|32
1655133730000|2022-06-13 15:22:10|161123.2|161033.2|161074.7|160984.7|161123.9|161033.9|161074.7|160984.7|29
1655133740000|2022-06-13 15:22:20|161078|160988|161079.4|160989.4|161085.7|160995.7|161078|160988|34
1655133750000|2022-06-13 15:22:30|161079|160989|161080.4|160990.4|161081.6|160991.6|161066.3|160976.3|34
1655133760000|2022-06-13 15:22:40|161082|160992|161093.4|161003.4|161098|161008|161082|160992|35
1655133770000|2022-06-13 15:22:50|161094|161004|161087.4|160997.4|161094.4|161004.4|161066.3|160976.3|38
1655133780000|2022-06-13 15:23:00|161094.2|161004.2|161020.1|160930.1|161096.2|161006.2|161018.4|160928.4|40
1655133790000|2022-06-13 15:23:10|161021.6|160931.6|161021.9|160931.9|161023.7|160933.7|161018.5|160928.5|38
1655133800000|2022-06-13 15:23:20|161022.7|160932.7|160958.9|160868.9|161023.9|160933.9|160955.4|160865.4|33
1655133810000|2022-06-13 15:23:30|160958.8|160868.8|160972.6|160882.6|160973.5|160883.5|160952.9|160862.9|32
1655133820000|2022-06-13 15:23:40|160971.2|160881.2|160974.8|160884.8|160996.6|160906.6|160965.7|160875.7|37
1655133830000|2022-06-13 15:23:50|160975.3|160885.3|160969.3|160879.3|160976.5|160886.5|160962.8|160872.8|36
1655133840000|2022-06-13 15:24:00|160968.3|160878.3|160952.5|160862.5|160980.6|160890.6|160952.5|160862.5|36
1655133850000|2022-06-13 15:24:10|160947.1|160857.1|160975.5|160885.5|160975.5|160885.5|160933.4|160843.4|36
1655133860000|2022-06-13 15:24:20|160973.7|160883.7|160974|160884|161021.8|160931.8|160969.2|160879.2|33
1655133870000|2022-06-13 15:24:30|160975.2|160885.2|160958.5|160868.5|160975.2|160885.2|160949.5|160859.5|35
1655133880000|2022-06-13 15:24:40|160959.8|160869.8|160955.1|160865.1|160972.1|160882.1|160944.7|160854.7|38
1655133890000|2022-06-13 15:24:50|160954.6|160864.6|160950.1|160860.1|160959|160869|160945.3|160855.3|37
1655133900000|2022-06-13 15:25:00|160952.1|160862.1|160948.5|160858.5|160952.4|160862.4|160929.9|160839.9|40
1655133910000|2022-06-13 15:25:10|160948.8|160858.8|160928.9|160838.9|160948.8|160858.8|160924.4|160834.4|39
1655133920000|2022-06-13 15:25:20|160928.5|160838.5|160952.3|160862.3|160952.3|160862.3|160927.2|160837.2|40
1655133930000|2022-06-13 15:25:30|160957.6|160867.6|160958.3|160868.3|160972.8|160882.8|160955.9|160865.9|36
1655133940000|2022-06-13 15:25:40|160959.2|160869.2|160942.9|160852.9|160965.6|160875.6|160942.9|160852.9|38
1655133950000|2022-06-13 15:25:50|160945.5|160855.5|160933.3|160843.3|160945.5|160855.5|160931.3|160841.3|38
1655133960000|2022-06-13 15:26:00|160932.5|160842.5|160958.2|160868.2|160960.3|160870.3|160925|160835|38
1655133970000|2022-06-13 15:26:10|160954.9|160864.9|160962.2|160872.2|160972.3|160882.3|160954.9|160864.9|38
1655133980000|2022-06-13 15:26:20|160963.1|160873.1|160962.1|160872.1|160976.7|160886.7|160959.9|160869.9|38
1655133990000|2022-06-13 15:26:30|160966.1|160876.1|160977.4|160887.4|160978.8|160888.8|160965.1|160875.1|38
1655134000000|2022-06-13 15:26:40|160975|160885|160948.6|160858.6|160975.7|160885.7|160935.7|160845.7|39
1655134010000|2022-06-13 15:26:50|160950.8|160860.8|160957.4|160867.4|160966.2|160876.2|160946.3|160856.3|27
1655134020000|2022-06-13 15:27:00|160958|160868|160946.1|160856.1|160981.4|160891.4|160939.9|160849.9|37
1655134030000|2022-06-13 15:27:10|160935.2|160845.2|160936.7|160846.7|160948.3|160858.3|160929.6|160839.6|34
1655134040000|2022-06-13 15:27:20|160933.9|160843.9|160941.1|160851.1|160941.1|160851.1|160931.7|160841.7|33
1655134050000|2022-06-13 15:27:30|160940.4|160850.4|160907.6|160817.6|160940.4|160850.4|160901.6|160811.6|25
1655134060000|2022-06-13 15:27:40|160908.1|160818.1|160894.4|160804.4|160909|160819|160887.1|160797.1|37
1655134070000|2022-06-13 15:27:50|160899|160809|160907.8|160817.8|160915.6|160825.6|160895|160805|37
1655134080000|2022-06-13 15:28:00|160910.6|160820.6|160895.4|160805.4|160911.2|160821.2|160892.8|160802.8|34
1655134090000|2022-06-13 15:28:10|160894.3|160804.3|160887.5|160797.5|160914|160824|160887.5|160797.5|38
1655134100000|2022-06-13 15:28:20|160888.5|160798.5|160896.3|160806.3|160902.1|160812.1|160888.5|160798.5|37
1655134110000|2022-06-13 15:28:30|160900.1|160810.1|160890.5|160800.5|160900.1|160810.1|160882.8|160792.8|35
1655134120000|2022-06-13 15:28:40|160891.3|160801.3|160892.4|160802.4|160893.9|160803.9|160889.6|160799.6|32
1655134130000|2022-06-13 15:28:50|160892.8|160802.8|160891|160801|160894.5|160804.5|160890.9|160800.9|27
1655134140000|2022-06-13 15:29:00|160890.9|160800.9|160899.4|160809.4|160902.1|160812.1|160888.7|160798.7|36
1655134150000|2022-06-13 15:29:10|160900.2|160810.2|160884.1|160794.1|160910.9|160820.9|160880.5|160790.5|34
1655134160000|2022-06-13 15:29:20|160882.8|160792.8|160881.6|160791.6|160885.5|160795.5|160878.5|160788.5|34
1655134170000|2022-06-13 15:29:30|160882.1|160792.1|160884|160794|160884.9|160794.9|160879.9|160789.9|34
1655134180000|2022-06-13 15:29:40|160883.1|160793.1|160882.6|160792.6|160891.9|160801.9|160876.4|160786.4|34
1655134190000|2022-06-13 15:29:50|160881.8|160791.8|160880.3|160790.3|160884.3|160794.3|160877.9|160787.9|33
1655134200000|2022-06-13 15:30:00|160880.1|160790.1|160864.2|160774.2|160881.2|160791.2|160864.2|160774.2|31
1655134210000|2022-06-13 15:30:10|160869.4|160779.4|160868.1|160778.1|160876.1|160786.1|160863.2|160773.2|36
1655134220000|2022-06-13 15:30:20|160869.3|160779.3|160867.3|160777.3|160872.8|160782.8|160865.6|160775.6|28
1655134230000|2022-06-13 15:30:30|160868.2|160778.2|160793.4|160703.4|160870.2|160780.2|160782.3|160692.3|27
1655134240000|2022-06-13 15:30:40|160794.2|160704.2|160703.1|160613.1|160794.2|160704.2|160692.8|160602.8|31
1655134250000|2022-06-13 15:30:50|160703.5|160613.5|160696.9|160606.9|160707.5|160617.5|160690.2|160600.2|38
1655134260000|2022-06-13 15:31:00|160700.4|160610.4|160703.8|160613.8|160712.5|160622.5|160690|160600|35
1655134270000|2022-06-13 15:31:10|160704.1|160614.1|160724.3|160634.3|160725.8|160635.8|160704.1|160614.1|35
1655134280000|2022-06-13 15:31:20|160724.6|160634.6|160727.6|160637.6|160728.8|160638.8|160724|160634|33
1655134290000|2022-06-13 15:31:30|160727.9|160637.9|160735.7|160645.7|160740.9|160650.9|160726.3|160636.3|36
1655134300000|2022-06-13 15:31:40|160737.1|160647.1|160844.6|160754.6|160848.3|160758.3|160733.4|160643.4|33
1655134310000|2022-06-13 15:31:50|160846.2|160756.2|160856.4|160766.4|160871.7|160781.7|160843.9|160753.9|29
1655134320000|2022-06-13 15:32:00|160851.5|160761.5|160844.4|160754.4|160913|160802.4|160844.2|160754.2|34
1655134330000|2022-06-13 15:32:10|160844.6|160754.6|160872.5|160782.5|160880.1|160790.1|160842|160752|28
1655134340000|2022-06-13 15:32:20|160871.5|160781.5|160864.4|160774.4|160874.7|160784.7|160864.4|160774.4|31
1655134350000|2022-06-13 15:32:30|160864.6|160774.6|160928.8|160838.8|160946.6|160838.8|160863.9|160773.9|30
1655134360000|2022-06-13 15:32:40|160931.6|160841.6|160926.6|160836.6|160939.3|160845.2|160920.2|160807.6|35
1655134370000|2022-06-13 15:32:50|160928.3|160838.3|160927.3|160837.3|160928.3|160838.3|160923.3|160833.3|29
1655134380000|2022-06-13 15:33:00|160925.2|160835.2|160847.3|160757.3|160925.6|160835.6|160843|160753|36
1655134390000|2022-06-13 15:33:10|160847.2|160757.2|160843.3|160753.3|160849.1|160759.1|160839.8|160749.8|37
1655134400000|2022-06-13 15:33:20|160841.9|160751.9|160843.7|160753.7|160844.9|160754.9|160836|160746|37
1655134410000|2022-06-13 15:33:30|160845.3|160755.3|160824.6|160734.6|160845.5|160755.5|160801.1|160711.1|38
1655134420000|2022-06-13 15:33:40|160862.7|160772.7|160906.3|160816.3|160932.2|160842.2|160862.7|160772.7|36
1655134430000|2022-06-13 15:33:50|160905.9|160815.9|160908.4|160818.4|160973.8|160883.8|160905.9|160815.9|33
1655134440000|2022-06-13 15:34:00|160907.9|160817.9|160925.4|160835.4|160933|160843|160902.2|160812.2|32
1655134450000|2022-06-13 15:34:10|160927.8|160837.8|160927.1|160837.1|160928.5|160838.5|160922.4|160832.4|20
1655134460000|2022-06-13 15:34:20|160926.5|160836.5|160922.7|160832.7|160928.4|160838.4|160922.6|160832.6|33
1655134470000|2022-06-13 15:34:30|160922.6|160832.6|160921.1|160831.1|160924.8|160834.8|160920|160830|32
1655134480000|2022-06-13 15:34:40|160915.1|160825.1|160924.8|160834.8|160926|160836|160913.4|160823.4|35
1655134490000|2022-06-13 15:34:50|160925|160835|160922.5|160832.5|160927.9|160837.9|160920.8|160830.8|32
1655134500000|2022-06-13 15:35:00|160921.8|160831.8|160874.7|160784.7|160939|160849|160870.4|160780.4|34
1655134510000|2022-06-13 15:35:10|160878.3|160788.3|160899.9|160809.9|160905.6|160815.6|160865.6|160775.6|38
1655134520000|2022-06-13 15:35:20|160893.9|160803.9|160885.1|160795.1|160899.3|160809.3|160885.1|160795.1|37
1655134530000|2022-06-13 15:35:30|160884.9|160794.9|160884.8|160794.8|160888.7|160798.7|160869.3|160779.3|38
1655134540000|2022-06-13 15:35:40|160887.5|160797.5|160803.9|160713.9|160887.5|160797.5|160803.9|160713.9|39
1655134550000|2022-06-13 15:35:50|160785.6|160695.6|160793|160703|160794.6|160704.6|160782.9|160692.9|35
1655134560000|2022-06-13 15:36:00|160795.4|160705.4|160802.5|160712.5|160807.7|160717.7|160794|160704|37
1655134570000|2022-06-13 15:36:10|160805.5|160715.5|160858|160768|160865.5|160775.5|160805.5|160715.5|40
1655134580000|2022-06-13 15:36:20|160857.3|160767.3|160854.7|160764.7|160869.2|160779.2|160854.7|160764.7|39
1655134590000|2022-06-13 15:36:30|160855.1|160765.1|160832|160742|160859.5|160769.5|160830|160740|34
1655134600000|2022-06-13 15:36:40|160834.6|160744.6|160828.9|160738.9|160834.6|160744.6|160819.7|160729.7|34
1655134610000|2022-06-13 15:36:50|160828.7|160738.7|160829.1|160739.1|160831.2|160741.2|160823.4|160733.4|26
1655134620000|2022-06-13 15:37:00|160829|160739|160831.7|160741.7|160831.8|160741.8|160828.2|160738.2|28
1655134630000|2022-06-13 15:37:10|160831.8|160741.8|160839.8|160749.8|160840|160750|160831|160741|26
1655134640000|2022-06-13 15:37:20|160840.4|160750.4|160827.9|160737.9|160841|160751|160826.4|160736.4|35
1655134650000|2022-06-13 15:37:30|160827.8|160737.8|160831.1|160741.1|160834.2|160744.2|160827.8|160737.8|26
1655134660000|2022-06-13 15:37:40|160831.2|160741.2|160824.6|160734.6|160831.4|160741.4|160822.2|160732.2|24
1655134670000|2022-06-13 15:37:50|160824.3|160734.3|160825|160735|160828.8|160738.8|160822.8|160732.8|24
1655134680000|2022-06-13 15:38:00|160825.9|160735.9|160776.5|160686.5|160825.9|160735.9|160776.5|160686.5|36
1655134690000|2022-06-13 15:38:10|160776.1|160686.1|160776.6|160686.6|160783.5|160693.5|160773.7|160683.7|37
1655134700000|2022-06-13 15:38:20|160776.9|160686.9|160770|160680|160777.2|160687.2|160769.7|160679.7|35
1655134710000|2022-06-13 15:38:30|160770.1|160680.1|160750.6|160660.6|160770.5|160680.5|160732.2|160642.2|39
1655134720000|2022-06-13 15:38:40|160751.4|160661.4|160761.6|160671.6|160763.5|160673.5|160750.2|160660.2|37
1655134730000|2022-06-13 15:38:50|160762.2|160672.2|160762.9|160672.9|160762.9|160672.9|160732.4|160642.4|39
1655134740000|2022-06-13 15:39:00|160762.5|160672.5|160738.9|160648.9|160765.3|160675.3|160724.2|160634.2|37
1655134750000|2022-06-13 15:39:10|160736.5|160646.5|160742.3|160652.3|160745.1|160655.1|160731.3|160641.3|34
1655134760000|2022-06-13 15:39:20|160742.7|160652.7|160744.6|160654.6|160745.3|160655.3|160739.9|160649.9|30
1655134770000|2022-06-13 15:39:30|160743.6|160653.6|160746.5|160656.5|160746.7|160656.7|160742.1|160652.1|30
1655134780000|2022-06-13 15:39:40|160746.7|160656.7|160746.2|160656.2|160747.6|160657.6|160743.8|160653.8|24
1655134790000|2022-06-13 15:39:50|160746.1|160656.1|160744.7|160654.7|160749.7|160659.7|160727|160637|31
1655134800000|2022-06-13 15:40:00|160745.4|160655.4|160753.8|160663.8|160765.5|160675.5|160737.7|160647.7|40
1655134810000|2022-06-13 15:40:10|160749.4|160659.4|160737.1|160647.1|160749.4|160659.4|160729|160639|35
1655134820000|2022-06-13 15:40:20|160739.8|160649.8|160739.2|160649.2|160747|160657|160725|160635|39
1655134830000|2022-06-13 15:40:30|160738.6|160648.6|160740|160650|160742.7|160652.7|160724.7|160634.7|40
1655134840000|2022-06-13 15:40:40|160735.8|160645.8|160733.2|160643.2|160753.2|160663.2|160725.4|160635.4|39
1655134850000|2022-06-13 15:40:50|160730.8|160640.8|160733.2|160643.2|160742.6|160652.6|160730.8|160640.8|40
1655134860000|2022-06-13 15:41:00|160733.5|160643.5|160719.7|160629.7|160745.1|160655.1|160717.7|160627.7|36
1655134870000|2022-06-13 15:41:10|160721.4|160631.4|160718.1|160628.1|160721.4|160631.4|160714|160624|22
1655134880000|2022-06-13 15:41:20|160717.9|160627.9|160748.5|160658.5|160750.2|160660.2|160717.7|160627.7|30
1655134890000|2022-06-13 15:41:30|160752|160662|160744.4|160654.4|160765.8|160675.8|160744.4|160654.4|40
1655134900000|2022-06-13 15:41:40|160745|160655|160745.7|160655.7|160750.9|160660.9|160740.2|160650.2|37
1655134910000|2022-06-13 15:41:50|160744.4|160654.4|160750.9|160660.9|160751.6|160661.6|160741.1|160651.1|37
1655134920000|2022-06-13 15:42:00|160751|160661|160749|160659|160752.7|160662.7|160747|160657|29
1655134930000|2022-06-13 15:42:10|160749.7|160659.7|160735.7|160645.7|160751|160661|160732.6|160642.6|37
1655134940000|2022-06-13 15:42:20|160734|160644|160738.4|160648.4|160741.6|160651.6|160734|160644|34
1655134950000|2022-06-13 15:42:30|160739.6|160649.6|160620.8|160530.8|160739.8|160649.8|160620.8|160530.8|33
1655134960000|2022-06-13 15:42:40|160623.6|160533.6|160587.5|160497.5|160630.6|160540.6|160587.5|160497.5|39
1655134970000|2022-06-13 15:42:50|160585.9|160495.9|160585.4|160495.4|160601.8|160511.8|160574.3|160484.3|40
1655134980000|2022-06-13 15:43:00|160586.9|160496.9|160600.6|160510.6|160604.3|160514.3|160565.6|160475.6|40
1655134990000|2022-06-13 15:43:10|160604.3|160514.3|160605.1|160515.1|160608.4|160518.4|160599.8|160509.8|36
1655135000000|2022-06-13 15:43:20|160605.5|160515.5|160592|160502|160607|160517|160586.2|160496.2|29
1655135010000|2022-06-13 15:43:30|160585.8|160495.8|160599.1|160509.1|160627.3|160537.3|160585.8|160495.8|40
1655135020000|2022-06-13 15:43:40|160602.7|160512.7|160615.8|160525.8|160624.2|160534.2|160593.1|160503.1|39
1655135030000|2022-06-13 15:43:50|160619.5|160529.5|160590.9|160500.9|160624.1|160534.1|160586.1|160496.1|38
1655135040000|2022-06-13 15:44:00|160595.1|160505.1|160623.6|160533.6|160628.2|160538.2|160593.6|160503.6|37
1655135050000|2022-06-13 15:44:10|160626.1|160536.1|160607.9|160517.9|160626.1|160536.1|160600.8|160510.8|35
1655135060000|2022-06-13 15:44:20|160607.3|160517.3|160606.5|160516.5|160608.1|160518.1|160603.9|160513.9|27
1655135070000|2022-06-13 15:44:30|160606.2|160516.2|160600.8|160510.8|160606.8|160516.8|160599.1|160509.1|30
1655135080000|2022-06-13 15:44:40|160598.4|160508.4|160608.4|160518.4|160608.8|160518.8|160598.4|160508.4|32
1655135090000|2022-06-13 15:44:50|160609.2|160519.2|160611.4|160521.4|160613.2|160523.2|160608.4|160518.4|24
1655135100000|2022-06-13 15:45:00|160610.1|160520.1|160605.9|160515.9|160610.1|160520.1|160602.4|160512.4|27
1655135110000|2022-06-13 15:45:10|160606.3|160516.3|160657.7|160567.7|160657.7|160567.7|160606.3|160516.3|34
1655135120000|2022-06-13 15:45:20|160655.9|160565.9|160655|160565|160671.8|160581.8|160651|160561|33
1655135130000|2022-06-13 15:45:30|160655.7|160565.7|160653.7|160563.7|160657.2|160567.2|160653.7|160563.7|27
1655135140000|2022-06-13 15:45:40|160653|160563|160662|160572|160663.5|160573.5|160652.1|160562.1|25
1655135150000|2022-06-13 15:45:50|160663.1|160573.1|160691.2|160601.2|160712.2|160622.2|160651.2|160561.2|27
1655135160000|2022-06-13 15:46:00|160694.1|160604.1|160676.3|160586.3|160695.9|160605.9|160676.3|160586.3|34
1655135170000|2022-06-13 15:46:10|160677.4|160587.4|160670.1|160580.1|160680.3|160590.3|160669.8|160579.8|32
1655135180000|2022-06-13 15:46:20|160670|160580|160672.4|160582.4|160674.8|160584.8|160668|160578|25
1655135190000|2022-06-13 15:46:30|160672.8|160582.8|160687.3|160597.3|160691.5|160601.5|160671.5|160581.5|24
1655135200000|2022-06-13 15:46:40|160680.9|160590.9|160692.4|160602.4|160692.6|160602.6|160679.2|160589.2|28
1655135210000|2022-06-13 15:46:50|160690.8|160600.8|160692.4|160602.4|160692.9|160602.9|160690.8|160600.8|15
1655135220000|2022-06-13 15:47:00|160692.5|160602.5|160692.2|160602.2|160692.9|160602.9|160692.1|160602.1|18
1655135230000|2022-06-13 15:47:10|160692.5|160602.5|160694.9|160604.9|160694.9|160604.9|160690.8|160600.8|18
1655135240000|2022-06-13 15:47:20|160694.7|160604.7|160709.7|160619.7|160710.8|160620.8|160694.7|160604.7|27
1655135250000|2022-06-13 15:47:30|160710|160620|160744.8|160654.8|160746.6|160656.6|160707.3|160617.3|38
1655135260000|2022-06-13 15:47:40|160745.6|160655.6|160765.8|160675.8|160769.9|160679.9|160743.1|160653.1|35
1655135270000|2022-06-13 15:47:50|160766.2|160676.2|160761.1|160671.1|160769.1|160679.1|160760.4|160670.4|29
1655135280000|2022-06-13 15:48:00|160760.2|160670.2|160759.3|160669.3|160762.7|160672.7|160759.3|160669.3|27
1655135290000|2022-06-13 15:48:10|160758.8|160668.8|160731.2|160641.2|160758.8|160668.8|160726.3|160610.6|34
1655135300000|2022-06-13 15:48:20|160733.2|160643.2|160732.9|160642.9|160740.4|160650.4|160729.8|160639.8|38
1655135310000|2022-06-13 15:48:30|160732.7|160642.7|160743|160653|160744.6|160654.6|160732.4|160642.4|35
1655135320000|2022-06-13 15:48:40|160742.7|160652.7|160732.2|160642.2|160742.7|160652.7|160732.2|160642.2|34
1655135330000|2022-06-13 15:48:50|160730.9|160640.9|160729.8|160639.8|160734.5|160644.5|160723.4|160633.4|36
1655135340000|2022-06-13 15:49:00|160730.4|160640.4|160694|160604|160731.3|160641.3|160687.2|160597.2|38
1655135350000|2022-06-13 15:49:10|160693|160603|160698.8|160608.8|160702.1|160612.1|160693|160603|31
1655135360000|2022-06-13 15:49:20|160699.1|160609.1|160694.4|160604.4|160700.2|160610.2|160694.4|160604.4|25
1655135370000|2022-06-13 15:49:30|160694.6|160604.6|160681.6|160591.6|160694.6|160604.6|160677.5|160587.5|30
1655135380000|2022-06-13 15:49:40|160680.4|160590.4|160681.2|160591.2|160682.2|160592.2|160673.6|160583.6|35
1655135390000|2022-06-13 15:49:50|160680.4|160590.4|160677.9|160587.9|160681.3|160591.3|160672.8|160582.8|22
1655135400000|2022-06-13 15:50:00|160676.2|160586.2|160665.8|160575.8|160681.1|160591.1|160664.8|160574.8|38
1655135410000|2022-06-13 15:50:10|160669.5|160579.5|160641.6|160551.6|160669.5|160579.5|160631.7|160541.7|38
1655135420000|2022-06-13 15:50:20|160641|160551|160666|160576|160666|160576|160638.5|160548.5|37
1655135430000|2022-06-13 15:50:30|160670.3|160580.3|160730.8|160640.8|160730.8|160640.8|160670.3|160580.3|39
1655135440000|2022-06-13 15:50:40|160732.2|160642.2|160730.6|160640.6|160747.3|160657.3|160723|160633|35
1655135450000|2022-06-13 15:50:50|160730.7|160640.7|160719.6|160629.6|160733.4|160643.4|160718.9|160628.9|34
1655135460000|2022-06-13 15:51:00|160720|160630|160734.6|160644.6|160734.6|160644.6|160720|160630|32
1655135470000|2022-06-13 15:51:10|160736.7|160646.7|160769.7|160679.7|160770.2|160680.2|160736.7|160646.7|37
1655135480000|2022-06-13 15:51:20|160769.5|160679.5|160812|160722|160812|160722|160769.5|160679.5|36
1655135490000|2022-06-13 15:51:30|160809.6|160719.6|160802.6|160712.6|160836.5|160746.5|160802.6|160712.6|35
1655135500000|2022-06-13 15:51:40|160802.9|160712.9|160818|160728|160818.1|160728.1|160802.9|160712.9|33
1655135510000|2022-06-13 15:51:50|160817.7|160727.7|160819.3|160729.3|160822|160732|160813.2|160723.2|28
1655135520000|2022-06-13 15:52:00|160818.7|160728.7|160831.2|160741.2|160833.1|160743.1|160818.7|160728.7|29
1655135530000|2022-06-13 15:52:10|160832.6|160742.6|160832.3|160742.3|160833.3|160743.3|160827.8|160737.8|33
1655135540000|2022-06-13 15:52:20|160832|160742|160890|160800|160891.8|160801.8|160832|160742|37
1655135550000|2022-06-13 15:52:30|160889.1|160799.1|160872.2|160782.2|160893.7|160803.7|160871.2|160781.2|32
1655135560000|2022-06-13 15:52:40|160871.3|160781.3|160871.1|160781.1|160873.9|160783.9|160867.4|160777.4|29
1655135570000|2022-06-13 15:52:50|160867.3|160777.3|160871.5|160781.5|160871.9|160781.9|160857.6|160767.6|35
1655135580000|2022-06-13 15:53:00|160872.3|160782.3|160904|160814|160908.3|160818.3|160870.8|160780.8|39
1655135590000|2022-06-13 15:53:10|160905.8|160815.8|160895.6|160805.6|160906.3|160816.3|160891.9|160801.9|35
1655135600000|2022-06-13 15:53:20|160895.7|160805.7|160858.2|160768.2|160899.7|160809.7|160855.4|160765.4|22
1655135610000|2022-06-13 15:53:30|160858.5|160768.5|160860.2|160770.2|160862.1|160772.1|160857|160767|14
1655135620000|2022-06-13 15:53:40|160861.1|160771.1|160853.3|160763.3|160861.1|160771.1|160853.3|160763.3|20
1655135630000|2022-06-13 15:53:50|160852.3|160762.3|160840.5|160750.5|160852.3|160762.3|160833.4|160743.4|30
1655135640000|2022-06-13 15:54:00|160837.4|160747.4|160910.9|160820.9|160910.9|160820.9|160834.2|160744.2|34
1655135650000|2022-06-13 15:54:10|160910|160820|160911.4|160821.4|160912.9|160822.9|160908.2|160818.2|33
1655135660000|2022-06-13 15:54:20|160911.5|160821.5|160861.5|160771.5|160911.5|160821.5|160860|160770|37
1655135670000|2022-06-13 15:54:30|160862.3|160772.3|160878.9|160788.9|160882.8|160792.8|160861.9|160771.9|35
1655135680000|2022-06-13 15:54:40|160880.9|160790.9|160903.9|160813.9|160903.9|160813.9|160880|160790|27
1655135690000|2022-06-13 15:54:50|160904.3|160814.3|160907.8|160817.8|160908.4|160818.4|160904.3|160814.3|23
1655135700000|2022-06-13 15:55:00|160907.6|160817.6|160907.6|160817.6|160907.6|160817.6|160904.6|160814.6|22
1655135710000|2022-06-13 15:55:10|160907.9|160817.9|160843.9|160753.9|160908.3|160818.3|160843.9|160753.9|31
1655135720000|2022-06-13 15:55:20|160840|160750|160831.9|160741.9|160843|160753|160829.5|160739.5|35
1655135730000|2022-06-13 15:55:30|160835.8|160745.8|160832|160742|160835.8|160745.8|160827.4|160737.4|23
1655135740000|2022-06-13 15:55:40|160832.9|160742.9|160861.1|160771.1|160863.5|160773.5|160831.7|160741.7|22
1655135750000|2022-06-13 15:55:50|160862.3|160772.3|160843.6|160753.6|160862.3|160772.3|160843.6|160753.6|19
1655135760000|2022-06-13 15:56:00|160843.2|160753.2|160802.4|160712.4|160861.1|160771.1|160786.8|160689.4|32
1655135770000|2022-06-13 15:56:10|160801.1|160711.1|160803.7|160713.7|160820.4|160730.4|160798.7|160708.7|29
1655135780000|2022-06-13 15:56:20|160803.5|160713.5|160792.7|160702.7|160804.1|160714.1|160784.2|160694.2|26
1655135790000|2022-06-13 15:56:30|160794.4|160704.4|160770.3|160680.3|160797.8|160707.8|160770|160680|30
1655135800000|2022-06-13 15:56:40|160771|160681|160775.6|160685.6|160775.9|160685.9|160769.1|160679.1|25
1655135810000|2022-06-13 15:56:50|160775.4|160685.4|160782.6|160692.6|160785.8|160695.8|160774.7|160684.7|22
1655135820000|2022-06-13 15:57:00|160782.5|160692.5|160789.4|160699.4|160789.6|160699.6|160776.4|160686.4|29
1655135830000|2022-06-13 15:57:10|160792.5|160702.5|160793.1|160703.1|160793.2|160703.2|160789.7|160699.7|17
1655135840000|2022-06-13 15:57:20|160793.3|160703.3|160792.7|160702.7|160794|160704|160791.7|160701.7|13
1655135850000|2022-06-13 15:57:30|160791.9|160701.9|160788.1|160698.1|160801.2|160711.2|160788.1|160698.1|19
1655135860000|2022-06-13 15:57:40|160786.7|160696.7|160820.7|160730.7|160822.7|160732.7|160786.5|160696.5|31
1655135870000|2022-06-13 15:57:50|160821.2|160731.2|160821.1|160731.1|160821.2|160731.2|160815.6|160725.6|31
1655135880000|2022-06-13 15:58:00|160820.5|160730.5|160820.4|160730.4|160820.5|160730.5|160812|160722|28
1655135890000|2022-06-13 15:58:10|160820.2|160730.2|160809.8|160719.8|160820.2|160730.2|160809.8|160719.8|26
1655135900000|2022-06-13 15:58:20|160809.5|160719.5|160787.7|160697.7|160809.5|160719.5|160782.6|160692.6|32
1655135910000|2022-06-13 15:58:30|160787.3|160697.3|160784.1|160694.1|160789.4|160699.4|160783.7|160693.7|15
1655135920000|2022-06-13 15:58:40|160785.5|160695.5|160788.6|160698.6|160789.7|160699.7|160783.8|160693.8|15
1655135930000|2022-06-13 15:58:50|160782.1|160692.1|160779.9|160689.9|160782.1|160692.1|160779.9|160689.9|15
1655135940000|2022-06-13 15:59:00|160778.7|160688.7|160771.6|160681.6|160779.9|160689.9|160771.6|160681.6|20
1655135950000|2022-06-13 15:59:10|160772|160682|160779.3|160689.3|160780.2|160690.2|160772|160682|13
1655135960000|2022-06-13 15:59:20|160779.5|160689.5|160776.3|160686.3|160793.7|160703.7|160775|160685|27
1655135970000|2022-06-13 15:59:30|160776.4|160686.4|160774.4|160684.4|160778.2|160688.2|160771.1|160681.1|24
1655135980000|2022-06-13 15:59:40|160774.9|160684.9|160779.3|160689.3|160785.1|160695.1|160771.5|160681.5|20
1655135990000|2022-06-13 15:59:50|160782.8|160692.8|160777.7|160687.7|160782.9|160692.9|160777.5|160687.5|13
1655136000000|2022-06-13 16:00:00|160777.6|160687.6|160776.5|160686.5|160782.2|160692.2|160772|160682|24
1655136010000|2022-06-13 16:00:10|160776.1|160686.1|160778.7|160688.7|160786.2|160696.2|160776.1|160686.1|22
1655136020000|2022-06-13 16:00:20|160778.4|160688.4|160785.6|160695.6|160792.6|160702.6|160778.4|160688.4|25
1655136030000|2022-06-13 16:00:30|160785.8|160695.8|160778.4|160688.4|160786.1|160696.1|160775.6|160685.6|22
1655136040000|2022-06-13 16:00:40|160779.1|160689.1|160744.3|160654.3|160779.1|160689.1|160744.1|160654.1|21
1655136050000|2022-06-13 16:00:50|160746|160656|160819.5|160689.5|160825.2|160695.2|160743.3|160653.3|32
1655136060000|2022-06-13 16:01:00|160822.2|160692.2|160802.3|160712.3|160822.5|160712.6|160796.1|160690.1|24
1655136070000|2022-06-13 16:01:10|160801.7|160711.7|160810.6|160720.6|160819|160729|160799.5|160709.5|31
1655136080000|2022-06-13 16:01:20|160810.5|160720.5|160798.2|160708.2|160810.5|160720.5|160792.2|160702.2|23
1655136090000|2022-06-13 16:01:30|160799.2|160709.2|160803.1|160713.1|160809.4|160719.4|160799.1|160709.1|24
1655136100000|2022-06-13 16:01:40|160801.9|160711.9|160794.6|160704.6|160804.7|160714.7|160790.7|160700.7|29
1655136110000|2022-06-13 16:01:50|160793.4|160703.4|160797.5|160707.5|160798.2|160708.2|160793.1|160703.1|21
1655136120000|2022-06-13 16:02:00|160793.2|160703.2|160779.5|160689.5|160793.2|160703.2|160776.4|160686.4|26
1655136130000|2022-06-13 16:02:10|160779.6|160689.6|160773.3|160683.3|160782.4|160692.4|160772|160682|26
1655136140000|2022-06-13 16:02:20|160773.5|160683.5|160772.9|160682.9|160775.7|160685.7|160772.8|160682.8|15
1655136150000|2022-06-13 16:02:30|160773.4|160683.4|160727.1|160637.1|160773.5|160683.5|160726.5|160636.5|19
1655136160000|2022-06-13 16:02:40|160724.3|160634.3|160720.4|160630.4|160725.6|160635.6|160718.6|160628.6|23
1655136170000|2022-06-13 16:02:50|160720.9|160630.9|160721.9|160631.9|160723.5|160633.5|160720.9|160630.9|17
1655136180000|2022-06-13 16:03:00|160722.3|160632.3|160730.4|160640.4|160735.6|160645.6|160721.7|160631.7|31
1655136190000|2022-06-13 16:03:10|160728.6|160638.6|160730.4|160640.4|160731.2|160641.2|160728.2|160638.2|8
1655136200000|2022-06-13 16:03:20|160730.2|160640.2|160749.6|160659.6|160749.6|160659.6|160727.3|160637.3|22
1655136210000|2022-06-13 16:03:30|160749.8|160659.8|160753.1|160663.1|160757.2|160667.2|160747.8|160657.8|17
1655136220000|2022-06-13 16:03:40|160752.9|160662.9|160762.6|160672.6|160762.6|160672.6|160751.6|160661.6|20
1655136230000|2022-06-13 16:03:50|160761.5|160671.5|160765.3|160675.3|160767.1|160677.1|160758.6|160668.6|10
1655136240000|2022-06-13 16:04:00|160762.9|160672.9|160762.5|160672.5|160762.9|160672.9|160759|160669|20
1655136250000|2022-06-13 16:04:10|160762.7|160672.7|160764.5|160674.5|160765|160675|160761.6|160671.6|15
1655136260000|2022-06-13 16:04:20|160764.7|160674.7|160764.8|160674.8|160764.9|160674.9|160764.6|160674.6|5
1655136270000|2022-06-13 16:04:30|160764.2|160674.2|160761.5|160671.5|160764.4|160674.4|160760.4|160670.4|4
1655136280000|2022-06-13 16:04:40|160761.8|160671.8|160776.9|160686.9|160799.7|160693.6|160761.2|160666.5|20
1655136290000|2022-06-13 16:04:50|160779.5|160689.5|160789.3|160699.3|160790.6|160700.6|160777.2|160687.2|21
1655136300000|2022-06-13 16:05:00|160789.4|160699.4|160808.7|160718.7|160811.9|160721.9|160784.1|160694.1|30
1655136310000|2022-06-13 16:05:10|160809|160719|160821.7|160731.7|160833.7|160743.7|160807.5|160717.5|28
1655136320000|2022-06-13 16:05:20|160821.8|160731.8|160823.9|160733.9|160826.7|160736.7|160818.8|160728.8|16
1655136330000|2022-06-13 16:05:30|160824.1|160734.1|160833.3|160743.3|160835|160745|160813.6|160723.6|35
1655136340000|2022-06-13 16:05:40|160835.2|160745.2|160845.1|160755.1|160847.1|160757.1|160832.2|160742.2|27
1655136350000|2022-06-13 16:05:50|160845.4|160755.4|160841.6|160751.6|160845.4|160755.4|160839.1|160749.1|23
1655136360000|2022-06-13 16:06:00|160842.2|160752.2|160846.4|160756.4|160846.5|160756.5|160842.1|160752.1|20
1655136370000|2022-06-13 16:06:10|160846|160756|160840.7|160750.7|160847.2|160757.2|160840.1|160750.1|15
1655136380000|2022-06-13 16:06:20|160840|160750|160853.6|160763.6|160855.5|160765.5|160840|160750|27
1655136390000|2022-06-13 16:06:30|160850.4|160760.4|160877.3|160787.3|160881.2|160791.2|160850.4|160760.4|31
1655136400000|2022-06-13 16:06:40|160878.2|160788.2|160900|160810|160905.8|160815.8|160877.4|160787.4|30
1655136410000|2022-06-13 16:06:50|160899.1|160809.1|160873.7|160783.7|160900|160810|160871.9|160781.9|25
1655136420000|2022-06-13 16:07:00|160873|160783|160854.7|160724.7|160875.4|160784.6|160848.8|160723.2|30
1655136430000|2022-06-13 16:07:10|160853.9|160723.9|160854.3|160724.3|160854.3|160724.3|160851.7|160721.7|13
1655136440000|2022-06-13 16:07:20|160854.6|160724.6|160888.1|160758.1|160888.1|160758.1|160853.5|160723.5|15
1655136450000|2022-06-13 16:07:30|160888.4|160758.4|160844.9|160754.9|160909.7|160802.4|160844.9|160754.9|18
1655136460000|2022-06-13 16:07:40|160842.5|160752.5|160847|160757|160849.9|160759.9|160835.7|160745.7|26
1655136470000|2022-06-13 16:07:50|160845.6|160755.6|160859.5|160769.5|160859.5|160769.5|160836.4|160746.4|19
1655136480000|2022-06-13 16:08:00|160848|160758|160845.9|160755.9|160856.2|160766.2|160831.9|160741.9|28
1655136490000|2022-06-13 16:08:10|160847.9|160757.9|160854.9|160764.9|160856.5|160766.5|160847.9|160757.9|28
1655136500000|2022-06-13 16:08:20|160855.8|160765.8|160854.5|160764.5|160856.3|160766.3|160847.2|160757.2|30
1655136510000|2022-06-13 16:08:30|160855.4|160765.4|160856|160766|160858.3|160768.3|160850.3|160760.3|30
1655136520000|2022-06-13 16:08:40|160856.7|160766.7|160872.6|160782.6|160872.6|160782.6|160842.4|160752.4|31
1655136530000|2022-06-13 16:08:50|160868|160778|160837|160747|160873.3|160783.3|160836.5|160746.5|31
1655136540000|2022-06-13 16:09:00|160838.2|160748.2|160823.3|160733.3|160838.2|160748.2|160807.6|160717.6|29
1655136550000|2022-06-13 16:09:10|160823.8|160733.8|160823.8|160733.8|160825.2|160735.2|160823.8|160733.8|17
1655136560000|2022-06-13 16:09:20|160823.6|160733.6|160822.4|160732.4|160823.6|160733.6|160821.4|160731.4|14
1655136570000|2022-06-13 16:09:30|160822.5|160732.5|160824.1|160734.1|160824.5|160734.5|160822.3|160732.3|9
1655136580000|2022-06-13 16:09:40|160824|160734|160833.1|160743.1|160836.3|160746.3|160822.8|160732.8|14
1655136590000|2022-06-13 16:09:50|160832.3|160742.3|160831.2|160741.2|160834|160744|160831|160741|12
1655136600000|2022-06-13 16:10:00|160829.8|160739.8|160842.6|160752.6|160844.9|160754.9|160829.4|160739.4|14
1655136610000|2022-06-13 16:10:10|160839.9|160749.9|160836.2|160746.2|160839.9|160749.9|160832.2|160742.2|16
1655136620000|2022-06-13 16:10:20|160834.5|160744.5|160830.8|160740.8|160836.6|160746.6|160830.6|160740.6|21
1655136630000|2022-06-13 16:10:30|160830.9|160740.9|160831.1|160741.1|160831.3|160741.3|160830.8|160740.8|10
1655136640000|2022-06-13 16:10:40|160830.2|160740.2|160825.2|160735.2|160831.1|160741.1|160816.8|160726.8|14
1655136650000|2022-06-13 16:10:50|160826.2|160736.2|160824.9|160734.9|160826.2|160736.2|160823.7|160733.7|11
1655136660000|2022-06-13 16:11:00|160825.3|160735.3|160852.8|160762.8|160857.8|160767.8|160823.7|160733.7|16
1655136670000|2022-06-13 16:11:10|160857.2|160767.2|160863.2|160773.2|160863.2|160773.2|160853.1|160763.1|31
1655136680000|2022-06-13 16:11:20|160863.3|160773.3|160846.9|160756.9|160871.2|160773.3|160846.9|160734.9|30
1655136690000|2022-06-13 16:11:30|160846.2|160756.2|160850.6|160760.6|160852.7|160762.7|160845.9|160755.9|23
1655136700000|2022-06-13 16:11:40|160850.4|160760.4|160846.3|160756.3|160854.9|160764.9|160846.3|160756.3|18
1655136710000|2022-06-13 16:11:50|160845.7|160755.7|160851.6|160721.6|160861.7|160755.7|160817.5|160708.1|36
1655136720000|2022-06-13 16:12:00|160851.1|160721.1|160859.4|160729.4|160859.4|160729.4|160851.1|160721.1|22
1655136730000|2022-06-13 16:12:10|160859.3|160729.3|160848.2|160718.2|160861.4|160731.4|160848.2|160718.2|32
1655136740000|2022-06-13 16:12:20|160847.2|160717.2|160806.1|160676.1|160847.2|160732.4|160806.1|160676.1|34
1655136750000|2022-06-13 16:12:30|160790.7|160660.7|160766|160676|160791|160681.3|160765.8|160656|25
1655136760000|2022-06-13 16:12:40|160767.6|160677.6|160768.9|160678.9|160769.7|160679.7|160766.6|160676.6|17
1655136770000|2022-06-13 16:12:50|160769.6|160679.6|160787.9|160657.9|160791.8|160679.6|160766.7|160656.3|29
1655136780000|2022-06-13 16:13:00|160787.7|160657.7|160765.1|160675.1|160789.4|160681.4|160765.1|160655.8|23
1655136790000|2022-06-13 16:13:10|160766.2|160676.2|160713.5|160623.5|160771.2|160681.2|160713.5|160623.5|18
1655136800000|2022-06-13 16:13:20|160712.6|160622.6|160734.2|160644.2|160734.4|160644.4|160711.9|160621.9|37
1655136810000|2022-06-13 16:13:30|160737.2|160647.2|160738|160648|160760.3|160670.3|160733.7|160627.1|35
1655136820000|2022-06-13 16:13:40|160733.2|160643.2|160726.6|160636.6|160733.2|160643.2|160718.9|160628.9|31
1655136830000|2022-06-13 16:13:50|160724.9|160634.9|160653.3|160563.3|160728.5|160638.5|160651.2|160561.2|32
1655136840000|2022-06-13 16:14:00|160653.8|160563.8|160688.2|160598.2|160705.8|160603.5|160653.8|160563.8|28
1655136850000|2022-06-13 16:14:10|160688.8|160598.8|160683.3|160553.3|160701.8|160598.8|160658.8|160546.6|27
1655136860000|2022-06-13 16:14:20|160683.6|160553.6|160663.9|160573.9|160683.6|160573.9|160662.6|160540.9|23
1655136870000|2022-06-13 16:14:30|160661.9|160571.9|160661.7|160571.7|160662.9|160572.9|160660.1|160570.1|19
1655136880000|2022-06-13 16:14:40|160661.5|160571.5|160601.3|160511.3|160661.5|160571.5|160601.3|160511.3|25
1655136890000|2022-06-13 16:14:50|160600.6|160510.6|160598.9|160508.9|160607|160517|160597.2|160507.2|35
1655136900000|2022-06-13 16:15:00|160600.6|160510.6|160590.9|160500.9|160600.7|160510.7|160590.5|160500.5|34
1655136910000|2022-06-13 16:15:10|160591.5|160501.5|160587.9|160497.9|160592.4|160502.4|160586.6|160496.6|38
1655136920000|2022-06-13 16:15:20|160588.3|160498.3|160508.3|160418.3|160591.8|160501.8|160508.3|160418.3|26
1655136930000|2022-06-13 16:15:30|160509.5|160419.5|160490|160400|160509.5|160419.5|160484.5|160394.5|38
1655136940000|2022-06-13 16:15:40|160489.5|160399.5|160485.7|160395.7|160492.5|160402.5|160480.6|160390.6|37
1655136950000|2022-06-13 16:15:50|160486.2|160396.2|160488.4|160398.4|160489.5|160399.5|160482.7|160392.7|38
1655136960000|2022-06-13 16:16:00|160468|160378|160464.8|160374.8|160470|160380|160459.2|160369.2|37
1655136970000|2022-06-13 16:16:10|160465.3|160375.3|160472.1|160382.1|160472.1|160382.1|160463.1|160373.1|32
1655136980000|2022-06-13 16:16:20|160472.6|160382.6|160475.2|160385.2|160481.9|160391.9|160471.6|160381.6|33
1655136990000|2022-06-13 16:16:30|160475|160385|160481.7|160391.7|160482.5|160392.5|160470.5|160380.5|31
1655137000000|2022-06-13 16:16:40|160478.7|160388.7|160503|160413|160506.9|160416.9|160478.7|160388.7|38
1655137010000|2022-06-13 16:16:50|160502.3|160412.3|160493.9|160403.9|160505.9|160415.9|160492.5|160402.5|33
1655137020000|2022-06-13 16:17:00|160497.1|160407.1|160495.5|160405.5|160508|160418|160493.7|160403.7|33
1655137030000|2022-06-13 16:17:10|160531.3|160441.3|160553.5|160463.5|160556.8|160466.8|160531.3|160441.3|36
1655137040000|2022-06-13 16:17:20|160553.1|160463.1|160546.7|160456.7|160553.1|160463.1|160544.1|160454.1|35
1655137050000|2022-06-13 16:17:30|160544.1|160454.1|160546|160456|160551.2|160461.2|160541.5|160451.5|36
1655137060000|2022-06-13 16:17:40|160545.9|160455.9|160541|160451|160551.9|160461.9|160538.1|160448.1|35
1655137070000|2022-06-13 16:17:50|160540.9|160450.9|160547|160457|160553.8|160463.8|160539.7|160449.7|32
1655137080000|2022-06-13 16:18:00|160553.3|160463.3|160545.5|160455.5|160557.5|160467.5|160542.4|160452.4|35
1655137090000|2022-06-13 16:18:10|160546.1|160456.1|160545.9|160455.9|160548.2|160458.2|160540.3|160450.3|33
1655137100000|2022-06-13 16:18:20|160546|160456|160542.4|160452.4|160548.2|160458.2|160540.9|160450.9|32
1655137110000|2022-06-13 16:18:30|160542.2|160452.2|160545.4|160455.4|160553.9|160463.9|160541.4|160451.4|35
1655137120000|2022-06-13 16:18:40|160544|160454|160542.8|160452.8|160547.1|160457.1|160538.3|160448.3|38
1655137130000|2022-06-13 16:18:50|160539.9|160449.9|160537.7|160447.7|160539.9|160449.9|160530.1|160440.1|39
1655137140000|2022-06-13 16:19:00|160539|160449|160529.1|160439.1|160545.3|160455.3|160510.3|160420.3|36
1655137150000|2022-06-13 16:19:10|160529.9|160439.9|160521.9|160431.9|160539.9|160449.9|160517.4|160427.4|34
1655137160000|2022-06-13 16:19:20|160520.7|160430.7|160512.8|160422.8|160525.4|160435.4|160505.8|160415.8|32
1655137170000|2022-06-13 16:19:30|160514.5|160424.5|160526.3|160436.3|160528.1|160438.1|160514.5|160424.5|35
1655137180000|2022-06-13 16:19:40|160525.8|160435.8|160516.4|160426.4|160529.1|160439.1|160513.7|160423.7|33
1655137190000|2022-06-13 16:19:50|160512.4|160422.4|160523.3|160433.3|160525.8|160435.8|160512.3|160422.3|31
1655137200000|2022-06-13 16:20:00|160522.7|160432.7|160488.8|160398.8|160524.8|160434.8|160486.3|160396.3|37
1655137210000|2022-06-13 16:20:10|160489.3|160399.3|160456.9|160366.9|160489.3|160399.3|160439.7|160349.7|37
1655137220000|2022-06-13 16:20:20|160457.4|160367.4|160448.5|160358.5|160459.7|160369.7|160448.5|160358.5|30
1655137230000|2022-06-13 16:20:30|160448|160358|160431|160341|160448|160358|160431|160341|30
1655137240000|2022-06-13 16:20:40|160428.7|160338.7|160432.9|160342.9|160438.8|160348.8|160420.1|160330.1|33
1655137250000|2022-06-13 16:20:50|160432.6|160342.6|160399.5|160309.5|160435.1|160345.1|160396.9|160306.9|39
1655137260000|2022-06-13 16:21:00|160398.5|160308.5|160403.3|160313.3|160405.8|160315.8|160397.1|160307.1|32
1655137270000|2022-06-13 16:21:10|160403.5|160313.5|160399.9|160309.9|160403.5|160313.5|160398.8|160308.8|27
1655137280000|2022-06-13 16:21:20|160400.3|160310.3|160403.8|160313.8|160404.1|160314.1|160399.2|160309.2|20
1655137290000|2022-06-13 16:21:30|160403.5|160313.5|160440.4|160350.4|160440.4|160350.4|160402.6|160312.6|25
1655137300000|2022-06-13 16:21:40|160444.3|160354.3|160442.2|160352.2|160445.7|160355.7|160432.4|160342.4|32
1655137310000|2022-06-13 16:21:50|160442.3|160352.3|160422.9|160332.9|160442.6|160352.6|160422.9|160332.9|29
1655137320000|2022-06-13 16:22:00|160425.2|160335.2|160424.3|160334.3|160435.2|160345.2|160421.7|160331.7|35
1655137330000|2022-06-13 16:22:10|160424.9|160334.9|160430.4|160340.4|160435.5|160345.5|160422.9|160332.9|33
1655137340000|2022-06-13 16:22:20|160430.3|160340.3|160434|160344|160438.2|160348.2|160427.8|160337.8|33
1655137350000|2022-06-13 16:22:30|160429.1|160339.1|160436.3|160346.3|160458.7|160368.7|160425.6|160335.6|34
1655137360000|2022-06-13 16:22:40|160438.7|160348.7|160457.4|160367.4|160458.7|160368.7|160431.1|160341.1|40
1655137370000|2022-06-13 16:22:50|160458.9|160368.9|160459|160369|160466.6|160376.6|160455.8|160365.8|34
1655137380000|2022-06-13 16:23:00|160459.6|160369.6|160477.2|160387.2|160488|160398|160457.8|160367.8|37
1655137390000|2022-06-13 16:23:10|160478.3|160388.3|160510.4|160420.4|160531.7|160422.6|160473.8|160383.8|40
1655137400000|2022-06-13 16:23:20|160509.7|160419.7|160529.6|160399.6|160529.7|160422.7|160503.8|160395.9|36
1655137410000|2022-06-13 16:23:30|160532.5|160402.5|160534.3|160404.3|160534.6|160404.6|160525.3|160395.3|32
1655137420000|2022-06-13 16:23:40|160536.7|160406.7|160566.3|160436.3|160574.2|160463.1|160530.5|160400.5|39
1655137430000|2022-06-13 16:23:50|160566.9|160436.9|160551.7|160461.7|160570.7|160465.7|160545.6|160436.9|39
1655137440000|2022-06-13 16:24:00|160554|160464|160574|160444|160574|160464|160545.3|160436.4|32
1655137450000|2022-06-13 16:24:10|160571.5|160441.5|160546.2|160456.2|160571.5|160459.3|160540.1|160435.3|38
1655137460000|2022-06-13 16:24:20|160545.5|160455.5|160542|160452|160551|160461|160540.1|160450.1|37
1655137470000|2022-06-13 16:24:30|160548.1|160458.1|160558.6|160468.6|160566.7|160476.7|160541.7|160451.7|40
1655137480000|2022-06-13 16:24:40|160557.4|160467.4|160553|160463|160560|160470|160548.1|160458.1|35
1655137490000|2022-06-13 16:24:50|160553.7|160463.7|160546.9|160456.9|160563.2|160473.2|160546.9|160456.9|32
1655137500000|2022-06-13 16:25:00|160547.2|160457.2|160563.7|160473.7|160572.5|160482.5|160546.5|160456.5|36
1655137510000|2022-06-13 16:25:10|160561|160471|160547.7|160457.7|160564|160474|160541.8|160451.8|37
1655137520000|2022-06-13 16:25:20|160547.1|160457.1|160547.1|160457.1|160548.1|160458.1|160545.4|160455.4|38
1655137530000|2022-06-13 16:25:30|160546.9|160456.9|160553|160463|160557.4|160467.4|160546.6|160456.6|36
1655137540000|2022-06-13 16:25:40|160552.1|160462.1|160554.8|160464.8|160557.8|160467.8|160550.8|160460.8|33
1655137550000|2022-06-13 16:25:50|160554.3|160464.3|160556.3|160466.3|160559.3|160469.3|160534.6|160444.6|30
1655137560000|2022-06-13 16:26:00|160556.4|160466.4|160551|160461|160556.6|160466.6|160550.6|160460.6|37
1655137570000|2022-06-13 16:26:10|160550.6|160460.6|160548.8|160458.8|160553|160463|160541.1|160451.1|33
1655137580000|2022-06-13 16:26:20|160550.9|160460.9|160548.6|160458.6|160550.9|160460.9|160546.8|160456.8|30
1655137590000|2022-06-13 16:26:30|160548.8|160458.8|160559.3|160469.3|160562.3|160472.3|160548.8|160458.8|35
1655137600000|2022-06-13 16:26:40|160561.7|160471.7|160563|160473|160565.7|160475.7|160559|160469|29
1655137610000|2022-06-13 16:26:50|160563.7|160473.7|160562.6|160472.6|160567.2|160477.2|160562.2|160472.2|27
1655137620000|2022-06-13 16:27:00|160563.2|160473.2|160553|160463|160563.7|160473.7|160552.3|160462.3|28
1655137630000|2022-06-13 16:27:10|160553.3|160463.3|160556.7|160466.7|160556.7|160466.7|160551.6|160461.6|26
1655137640000|2022-06-13 16:27:20|160556.2|160466.2|160558.6|160468.6|160566.4|160476.4|160555.3|160465.3|30
1655137650000|2022-06-13 16:27:30|160557|160467|160532|160442|160557|160467|160525.3|160435.3|34
1655137660000|2022-06-13 16:27:40|160529.4|160439.4|160540.3|160450.3|160543|160453|160529.4|160439.4|35
1655137670000|2022-06-13 16:27:50|160540.8|160450.8|160544.2|160454.2|160546.3|160456.3|160540.1|160450.1|31
1655137680000|2022-06-13 16:28:00|160544.7|160454.7|160547.6|160457.6|160552.5|160462.5|160544.5|160454.5|34
1655137690000|2022-06-13 16:28:10|160547.7|160457.7|160554.9|160464.9|160560.8|160470.8|160544.1|160454.1|33
1655137700000|2022-06-13 16:28:20|160554.6|160464.6|160546.6|160456.6|160563.1|160473.1|160541.4|160451.4|37
1655137710000|2022-06-13 16:28:30|160548.2|160458.2|160553.8|160463.8|160558.9|160468.9|160541|160451|29
1655137720000|2022-06-13 16:28:40|160553.7|160463.7|160548.6|160458.6|160556.4|160466.4|160548.6|160458.6|32
1655137730000|2022-06-13 16:28:50|160549.7|160459.7|160540.2|160450.2|160549.7|160459.7|160539.2|160449.2|32
1655137740000|2022-06-13 16:29:00|160538.9|160448.9|160544.3|160454.3|160544.3|160454.3|160538.9|160448.9|27
1655137750000|2022-06-13 16:29:10|160544.1|160454.1|160548.1|160458.1|160548.6|160458.6|160544.1|160454.1|23
1655137760000|2022-06-13 16:29:20|160547.4|160457.4|160543.6|160453.6|160547.4|160457.4|160543.2|160453.2|29
1655137770000|2022-06-13 16:29:30|160543.9|160453.9|160541.7|160451.7|160545.5|160455.5|160533.4|160443.4|32
1655137780000|2022-06-13 16:29:40|160541.6|160451.6|160542.9|160452.9|160543.7|160453.7|160534|160444|33
1655137790000|2022-06-13 16:29:50|160542.6|160452.6|160539.3|160449.3|160543.7|160453.7|160538.4|160448.4|31
1655137800000|2022-06-13 16:30:00|160542.3|160452.3|160545.5|160455.5|160549.3|160459.3|160540.2|160450.2|38
1655137810000|2022-06-13 16:30:10|160544.4|160454.4|160546.3|160456.3|160549|160459|160544.4|160454.4|31
1655137820000|2022-06-13 16:30:20|160546|160456|160552.6|160462.6|160555|160465|160546|160456|31
1655137830000|2022-06-13 16:30:30|160554|160464|160586.6|160496.6|160591.9|160501.9|160551.9|160461.9|32
1655137840000|2022-06-13 16:30:40|160586|160496|160583.2|160493.2|160590.8|160500.8|160583.2|160493.2|27
1655137850000|2022-06-13 16:30:50|160582.3|160492.3|160585.7|160495.7|160586.9|160496.9|160577.1|160487.1|26
1655137860000|2022-06-13 16:31:00|160585.3|160495.3|160580.6|160490.6|160587.4|160497.4|160574.2|160484.2|22
1655137870000|2022-06-13 16:31:10|160580.4|160490.4|160584.8|160494.8|160586.3|160496.3|160569.1|160479.1|30
1655137880000|2022-06-13 16:31:20|160584.5|160494.5|160583.3|160493.3|160587.8|160497.8|160578.5|160488.5|31
1655137890000|2022-06-13 16:31:30|160584.5|160494.5|160579.1|160489.1|160584.5|160494.5|160578.4|160488.4|24
1655137900000|2022-06-13 16:31:40|160579.6|160489.6|160599.9|160509.9|160599.9|160509.9|160575.2|160485.2|21
1655137910000|2022-06-13 16:31:50|160583.7|160493.7|160579|160489|160586.3|160496.3|160572.6|160482.6|35
1655137920000|2022-06-13 16:32:00|160578.3|160488.3|160584.6|160494.6|160588.6|160498.6|160571.5|160481.5|33
1655137930000|2022-06-13 16:32:10|160586.4|160496.4|160593.8|160503.8|160597.6|160507.6|160582.7|160492.7|37
1655137940000|2022-06-13 16:32:20|160592.7|160502.7|160599.3|160509.3|160608.7|160518.7|160592.2|160502.2|35
1655137950000|2022-06-13 16:32:30|160601|160511|160597.5|160507.5|160603.7|160513.7|160596.8|160506.8|27
1655137960000|2022-06-13 16:32:40|160596.8|160506.8|160604.9|160514.9|160606.7|160516.7|160596.8|160506.8|33
1655137970000|2022-06-13 16:32:50|160603.8|160513.8|160604.7|160514.7|160606.4|160516.4|160599.8|160509.8|24
1655137980000|2022-06-13 16:33:00|160604.9|160514.9|160599.7|160509.7|160605.2|160515.2|160595.8|160505.8|29
1655137990000|2022-06-13 16:33:10|160600.2|160510.2|160601.1|160511.1|160602.5|160512.5|160597.8|160507.8|31
1655138000000|2022-06-13 16:33:20|160601.2|160511.2|160601.3|160511.3|160603.1|160513.1|160600|160510|25
1655138010000|2022-06-13 16:33:30|160601.7|160511.7|160597.4|160507.4|160603.3|160513.3|160594.1|160504.1|21
1655138020000|2022-06-13 16:33:40|160597.1|160507.1|160587.7|160497.7|160598.9|160508.9|160587.4|160497.4|33
1655138030000|2022-06-13 16:33:50|160587.3|160497.3|160510.3|160420.3|160592.8|160502.8|160467.2|160373.1|39
1655138040000|2022-06-13 16:34:00|160519.4|160429.4|160528.8|160438.8|160529.3|160439.3|160503.6|160413.6|38
1655138050000|2022-06-13 16:34:10|160527.8|160437.8|160535|160445|160536|160446|160527.8|160437.8|34
1655138060000|2022-06-13 16:34:20|160533.7|160443.7|160527|160437|160535.9|160445.9|160527|160437|26
1655138070000|2022-06-13 16:34:30|160525.8|160435.8|160509|160419|160531.2|160435.8|160506.9|160400.6|30
1655138080000|2022-06-13 16:34:40|160510.3|160420.3|160520.9|160430.9|160522.5|160432.5|160509.6|160419.6|30
1655138090000|2022-06-13 16:34:50|160520.5|160430.5|160522.1|160432.1|160525.3|160435.3|160520.5|160430.5|29
1655138100000|2022-06-13 16:35:00|160522.2|160432.2|160505.4|160415.4|160523.1|160433.1|160505.4|160415.4|23
1655138110000|2022-06-13 16:35:10|160504.1|160414.1|160494.6|160404.6|160506.5|160416.5|160494.6|160404.6|36
1655138120000|2022-06-13 16:35:20|160495.2|160405.2|160495.9|160405.9|160497.5|160407.5|160495.2|160405.2|20
1655138130000|2022-06-13 16:35:30|160496|160406|160501|160411|160501|160411|160496|160406|16
1655138140000|2022-06-13 16:35:40|160498.9|160408.9|160478.8|160388.8|160499|160409|160476.6|160386.6|30
1655138150000|2022-06-13 16:35:50|160478.9|160388.9|160482.3|160392.3|160485.5|160395.5|160477.7|160387.7|30
1655138160000|2022-06-13 16:36:00|160479.4|160389.4|160487|160397|160488.8|160398.8|160479.3|160389.3|27
1655138170000|2022-06-13 16:36:10|160487.1|160397.1|160502.9|160412.9|160506.5|160416.5|160485.7|160395.7|26
1655138180000|2022-06-13 16:36:20|160504|160414|160507.2|160417.2|160507.2|160417.2|160503.5|160413.5|10
1655138190000|2022-06-13 16:36:30|160506.5|160416.5|160513.8|160423.8|160520.2|160430.2|160506.5|160416.5|24
1655138200000|2022-06-13 16:36:40|160514.4|160424.4|160514.6|160424.6|160514.6|160424.6|160508.9|160418.9|26
1655138210000|2022-06-13 16:36:50|160514.7|160424.7|160518.8|160428.8|160518.8|160428.8|160513.4|160423.4|24
1655138220000|2022-06-13 16:37:00|160515.2|160425.2|160519.3|160429.3|160521.3|160431.3|160515|160425|21
1655138230000|2022-06-13 16:37:10|160519.8|160429.8|160518.1|160428.1|160520.2|160430.2|160516.7|160426.7|21
1655138240000|2022-06-13 16:37:20|160517.7|160427.7|160500.3|160410.3|160518.7|160428.7|160499|160409|30
1655138250000|2022-06-13 16:37:30|160498.9|160408.9|160467.3|160377.3|160499.6|160409.6|160458.1|160368.1|28
1655138260000|2022-06-13 16:37:40|160455.8|160365.8|160511.6|160421.6|160514.3|160424.3|160455.8|160365.8|23
1655138270000|2022-06-13 16:37:50|160515.8|160425.8|160513.6|160423.6|160520.8|160430.8|160508.9|160418.9|36
1655138280000|2022-06-13 16:38:00|160512.7|160422.7|160514.5|160424.5|160518.9|160428.9|160512.3|160422.3|33
1655138290000|2022-06-13 16:38:10|160515.1|160425.1|160495.3|160405.3|160516.9|160426.9|160490.2|160400.2|33
1655138300000|2022-06-13 16:38:20|160499.3|160409.3|160492.6|160402.6|160499.9|160409.9|160489.7|160399.7|26
1655138310000|2022-06-13 16:38:30|160496|160406|160396|160306|160497.8|160407.8|160392.8|160302.8|30
1655138320000|2022-06-13 16:38:40|160405.1|160315.1|160400.5|160310.5|160405.1|160315.1|160395.5|160305.5|35
1655138330000|2022-06-13 16:38:50|160405.9|160315.9|160395|160305|160405.9|160315.9|160393.7|160303.7|24
1655138340000|2022-06-13 16:39:00|160395.2|160305.2|160407.4|160317.4|160408.5|160318.5|160391.9|160301.9|31
1655138350000|2022-06-13 16:39:10|160405.8|160315.8|160413|160323|160413.5|160323.5|160395.8|160305.8|37
1655138360000|2022-06-13 16:39:20|160410.8|160320.8|160408.1|160318.1|160424.3|160334.3|160406.1|160316.1|31
1655138370000|2022-06-13 16:39:30|160413.1|160323.1|160424.4|160334.4|160428.2|160338.2|160413.1|160323.1|34
1655138380000|2022-06-13 16:39:40|160426.6|160336.6|160427.8|160337.8|160429.1|160339.1|160422.4|160332.4|31
1655138390000|2022-06-13 16:39:50|160424.3|160334.3|160418|160328|160428.3|160338.3|160417.4|160327.4|27
1655138400000|2022-06-13 16:40:00|160418.7|160328.7|160425.6|160335.6|160428.1|160338.1|160411.7|160321.7|35
1655138410000|2022-06-13 16:40:10|160426|160336|160431.2|160341.2|160433.6|160343.6|160413.6|160323.6|33
1655138420000|2022-06-13 16:40:20|160429.1|160339.1|160515.5|160425.5|160515.7|160425.7|160429.1|160339.1|34
1655138430000|2022-06-13 16:40:30|160516.2|160426.2|160555|160425|160566|160476|160515.5|160425|39
1655138440000|2022-06-13 16:40:40|160546.8|160416.8|160548.8|160418.8|160553.3|160423.3|160546.7|160416.7|36
1655138450000|2022-06-13 16:40:50|160552.1|160422.1|160548.6|160418.6|160552.7|160422.7|160541.4|160411.4|27
1655138460000|2022-06-13 16:41:00|160547|160417|160542.4|160412.4|160548.3|160418.3|160542.4|160412.4|20
1655138470000|2022-06-13 16:41:10|160543.5|160413.5|160544.5|160414.5|160547.1|160417.1|160543.5|160413.5|21
1655138480000|2022-06-13 16:41:20|160544.2|160414.2|160535.7|160445.7|160548.4|160447.4|160532.2|160414.2|31
1655138490000|2022-06-13 16:41:30|160534.1|160444.1|160529.8|160439.8|160536.1|160446.1|160528.8|160438.8|28
1655138500000|2022-06-13 16:41:40|160529.9|160439.9|160524.6|160434.6|160530.5|160440.5|160524.2|160434.2|24
1655138510000|2022-06-13 16:41:50|160525.1|160435.1|160523.8|160433.8|160530.1|160440.1|160522.3|160432.3|32
1655138520000|2022-06-13 16:42:00|160525.8|160435.8|160537.3|160447.3|160537.3|160447.3|160522.7|160432.7|26
1655138530000|2022-06-13 16:42:10|160537.6|160447.6|160574.6|160444.6|160575.4|160463|160522.9|160432.9|32
1655138540000|2022-06-13 16:42:20|160576.1|160446.1|160587.6|160457.6|160587.6|160457.6|160571.6|160441.6|33
1655138550000|2022-06-13 16:42:30|160587.5|160457.5|160569.1|160479.1|160588.2|160479.1|160566.8|160453.1|28
1655138560000|2022-06-13 16:42:40|160570.4|160480.4|160570.3|160480.3|160571.1|160481.1|160567.3|160477.3|13
1655138570000|2022-06-13 16:42:50|160571.2|160481.2|160574.2|160484.2|160574.2|160484.2|160568.5|160478.5|23
1655138580000|2022-06-13 16:43:00|160557.8|160467.8|160564|160474|160565.4|160475.4|160555.3|160465.3|33
1655138590000|2022-06-13 16:43:10|160563.9|160473.9|160588.3|160498.3|160591.7|160501.7|160562.9|160472.9|32
1655138600000|2022-06-13 16:43:20|160588.1|160498.1|160582|160492|160588.1|160498.1|160580.6|160490.6|34
1655138610000|2022-06-13 16:43:30|160581.6|160491.6|160584.9|160494.9|160585.9|160495.9|160581.6|160491.6|23
1655138620000|2022-06-13 16:43:40|160584.4|160494.4|160583.9|160493.9|160585.8|160495.8|160582.9|160492.9|23
1655138630000|2022-06-13 16:43:50|160584|160494|160582.4|160492.4|160586|160496|160581.7|160491.7|19
1655138640000|2022-06-13 16:44:00|160582.1|160492.1|160606|160516|160611.5|160521.5|160582.1|160492.1|22
1655138650000|2022-06-13 16:44:10|160605.8|160515.8|160616|160526|160616.4|160526.4|160605.8|160515.8|34
1655138660000|2022-06-13 16:44:20|160613.4|160523.4|160616.9|160526.9|160617.8|160527.8|160612|160522|30
1655138670000|2022-06-13 16:44:30|160622.8|160532.8|160628.8|160538.8|160631|160541|160622.8|160532.8|26
1655138680000|2022-06-13 16:44:40|160628.6|160538.6|160639.4|160549.4|160639.4|160549.4|160625.9|160535.9|21
1655138690000|2022-06-13 16:44:50|160640|160550|160644.1|160554.1|160654.3|160564.3|160639.6|160549.6|34
1655138700000|2022-06-13 16:45:00|160645.1|160555.1|160632.3|160542.3|160645.9|160555.9|160632.3|160542.3|31
1655138710000|2022-06-13 16:45:10|160630.1|160540.1|160608.5|160518.5|160630.8|160540.8|160606.1|160516.1|36
1655138720000|2022-06-13 16:45:20|160608.8|160518.8|160609.3|160519.3|160611.6|160521.6|160608.2|160518.2|28
1655138730000|2022-06-13 16:45:30|160609.9|160519.9|160592.3|160502.3|160610.9|160520.9|160592.3|160502.3|28
1655138740000|2022-06-13 16:45:40|160595|160505|160597|160507|160599.9|160509.9|160594.4|160504.4|31
1655138750000|2022-06-13 16:45:50|160596.5|160506.5|160593.8|160503.8|160597.4|160507.4|160593.6|160503.6|28
1655138760000|2022-06-13 16:46:00|160593.7|160503.7|160596.5|160506.5|160598.8|160508.8|160593.2|160503.2|21
1655138770000|2022-06-13 16:46:10|160594.1|160504.1|160590.8|160500.8|160599|160509|160590.8|160500.8|18
1655138780000|2022-06-13 16:46:20|160595.6|160505.6|160625|160535|160630.1|160540.1|160592.1|160502.1|36
1655138790000|2022-06-13 16:46:30|160629.4|160539.4|160627.2|160537.2|160630.9|160540.9|160626.4|160536.4|18
1655138800000|2022-06-13 16:46:40|160626.2|160536.2|160636.3|160546.3|160638.1|160548.1|160626.2|160536.2|26
1655138810000|2022-06-13 16:46:50|160639.3|160549.3|160648.7|160558.7|160658.2|160568.2|160636.3|160546.3|36
1655138820000|2022-06-13 16:47:00|160646.7|160556.7|160664.1|160574.1|160672.7|160582.7|160642|160552|39
1655138830000|2022-06-13 16:47:10|160659.5|160569.5|160692.8|160602.8|160700.5|160610.5|160644.8|160554.8|40
1655138840000|2022-06-13 16:47:20|160694.1|160604.1|160670.6|160580.6|160697.4|160607.4|160662.5|160572.5|35
1655138850000|2022-06-13 16:47:30|160693.6|160603.6|160733.3|160643.3|160737|160647|160692.1|160602.1|28
1655138860000|2022-06-13 16:47:40|160727.8|160637.8|160751.1|160661.1|160751.1|160661.1|160726.6|160636.6|24
1655138870000|2022-06-13 16:47:50|160747.3|160657.3|160806.2|160716.2|160815.2|160725.2|160746.1|160656.1|35
1655138880000|2022-06-13 16:48:00|160805.1|160715.1|160828.3|160698.3|160838.5|160722.5|160796.6|160667.2|36
1655138890000|2022-06-13 16:48:10|160826.1|160696.1|160820.8|160690.8|160833.6|160703.6|160809|160679|21
1655138900000|2022-06-13 16:48:20|160819.3|160689.3|160805.7|160715.7|160824|160718.5|160801.5|160689.3|18
1655138910000|2022-06-13 16:48:30|160806.5|160716.5|160783.7|160693.7|160806.5|160716.5|160783.7|160693.7|28
1655138920000|2022-06-13 16:48:40|160783.1|160693.1|160790|160700|160795.5|160705.5|160778.2|160688.2|32
1655138930000|2022-06-13 16:48:50|160788.8|160698.8|160796.8|160706.8|160806.2|160716.2|160785.6|160695.6|29
1655138940000|2022-06-13 16:49:00|160799.9|160709.9|160811.9|160721.9|160811.9|160721.9|160798.2|160708.2|34
1655138950000|2022-06-13 16:49:10|160809.2|160719.2|160810|160720|160812.2|160722.2|160804.4|160714.4|18
1655138960000|2022-06-13 16:49:20|160812.5|160722.5|160821.4|160731.4|160824.6|160734.6|160807.9|160717.9|23
1655138970000|2022-06-13 16:49:30|160821.9|160731.9|160812.1|160722.1|160822|160732|160811.6|160721.6|20
1655138980000|2022-06-13 16:49:40|160813.6|160723.6|160811.2|160721.2|160818.1|160728.1|160807.2|160717.2|32
1655138990000|2022-06-13 16:49:50|160816.1|160726.1|160834.1|160744.1|160834.9|160744.9|160809.9|160719.9|20
1655139000000|2022-06-13 16:50:00|160837.3|160747.3|160909.4|160819.4|160941.9|160825.6|160834.5|160744.5|37
1655139010000|2022-06-13 16:50:10|160906.4|160816.4|160906.4|160816.4|160916.9|160826.9|160896.4|160806.4|32
1655139020000|2022-06-13 16:50:20|160902.8|160812.8|160920|160830|160926.3|160836.3|160902.3|160812.3|27
1655139030000|2022-06-13 16:50:30|160915.7|160825.7|160927.1|160797.1|160937.5|160839.8|160904.9|160797.1|31
1655139040000|2022-06-13 16:50:40|160938.1|160808.1|160940.7|160810.7|160948|160818|160933.5|160803.5|34
1655139050000|2022-06-13 16:50:50|160939.6|160809.6|160939.6|160849.6|160943.5|160849.6|160919.8|160804.6|30
1655139060000|2022-06-13 16:51:00|160912.4|160822.4|160922.9|160832.9|160931.2|160841.2|160911.3|160821.3|34
1655139070000|2022-06-13 16:51:10|160922.1|160832.1|160915.7|160825.7|160929.7|160839.7|160915.7|160825.7|27
1655139080000|2022-06-13 16:51:20|160915.3|160825.3|160932.5|160842.5|160934.2|160844.2|160910.5|160820.5|31
1655139090000|2022-06-13 16:51:30|160930.1|160840.1|160931|160841|160934.2|160844.2|160926.4|160836.4|26
1655139100000|2022-06-13 16:51:40|160931.3|160841.3|160918.1|160828.1|160931.3|160841.3|160908.3|160818.3|26
1655139110000|2022-06-13 16:51:50|160917.4|160827.4|160915.3|160825.3|160921.3|160831.3|160915.3|160825.3|23
1655139120000|2022-06-13 16:52:00|160916.9|160826.9|160918.9|160828.9|160922.7|160832.7|160915.4|160825.4|23
1655139130000|2022-06-13 16:52:10|160921.1|160831.1|160918.2|160828.2|160926.8|160836.8|160915.6|160825.6|25
1655139140000|2022-06-13 16:52:20|160922|160832|160929.6|160839.6|160929.6|160839.6|160918.8|160828.8|28
1655139150000|2022-06-13 16:52:30|160931|160841|160912.1|160822.1|160931|160841|160909|160819|28
1655139160000|2022-06-13 16:52:40|160909.1|160819.1|160918|160828|160919.5|160829.5|160904.2|160814.2|25
1655139170000|2022-06-13 16:52:50|160918.5|160828.5|160911.5|160821.5|160922.7|160832.7|160907.6|160817.6|30
1655139180000|2022-06-13 16:53:00|160914.4|160824.4|160918.3|160828.3|160918.7|160828.7|160909.6|160819.6|31
1655139190000|2022-06-13 16:53:10|160916.3|160826.3|160918.4|160828.4|160920|160830|160914.3|160824.3|23
1655139200000|2022-06-13 16:53:20|160919.9|160829.9|160981.1|160891.1|160981.1|160891.1|160919.9|160829.9|37
1655139210000|2022-06-13 16:53:30|160979.7|160889.7|160992.8|160902.8|160992.8|160902.8|160975.5|160885.5|25
1655139220000|2022-06-13 16:53:40|160992.2|160902.2|160992.1|160902.1|160999.7|160909.7|160984.5|160894.5|25
1655139230000|2022-06-13 16:53:50|160992.7|160902.7|160986.8|160896.8|161002|160912|160974.5|160884.5|27
1655139240000|2022-06-13 16:54:00|160985.2|160895.2|161066.4|160976.4|161069.5|160979.5|160982|160881.4|30
1655139250000|2022-06-13 16:54:10|161068.4|160978.4|161088.6|160998.6|161088.6|160998.6|161062.4|160972.4|27
1655139260000|2022-06-13 16:54:20|161084.2|160994.2|161083.3|160993.3|161091|161001|161079.7|160989.7|28
1655139270000|2022-06-13 16:54:30|161075.7|160985.7|161079.3|160989.3|161095.8|161005.8|161067.6|160977.6|26
1655139280000|2022-06-13 16:54:40|161089.1|160999.1|161106.7|161016.7|161114.1|161024.1|161083|160993|35
1655139290000|2022-06-13 16:54:50|161105.5|161015.5|161108.1|161018.1|161109.1|161019.1|161104|161014|22
1655139300000|2022-06-13 16:55:00|161113.1|161023.1|161115.3|161025.3|161115.3|161025.3|161098.8|161008.8|39
1655139310000|2022-06-13 16:55:10|161111|161021|161137.4|161047.4|161137.4|161047.4|161111|161021|26
1655139320000|2022-06-13 16:55:20|161136.9|161046.9|161123.2|161033.2|161137.9|161047.9|161120.8|161030.8|30
1655139330000|2022-06-13 16:55:30|161117.1|161027.1|161093.5|161003.5|161121.4|161031.4|161086.7|160996.7|30
1655139340000|2022-06-13 16:55:40|161092.1|161002.1|161182.7|161092.7|161186.1|161096.1|161092.1|161002.1|38
1655139350000|2022-06-13 16:55:50|161177.5|161087.5|161180.3|161090.3|161182.8|161092.8|161173.9|161083.9|30
1655139360000|2022-06-13 16:56:00|161175.3|161085.3|161174.6|161084.6|161176.8|161086.8|161173.1|161083.1|26
1655139370000|2022-06-13 16:56:10|161174.9|161084.9|161178.1|161088.1|161179.9|161089.9|161174.3|161084.3|29
1655139380000|2022-06-13 16:56:20|161177.4|161087.4|161178.5|161088.5|161182.1|161092.1|161176.7|161086.7|26
1655139390000|2022-06-13 16:56:30|161179.1|161089.1|161181.1|161091.1|161182.7|161092.7|161177.3|161087.3|23
1655139400000|2022-06-13 16:56:40|161180.3|161090.3|161142.2|161052.2|161181.3|161091.3|161140.8|161050.8|34
1655139410000|2022-06-13 16:56:50|161141.3|161051.3|161145.2|161055.2|161149.1|161059.1|161141.3|161051.3|31
1655139420000|2022-06-13 16:57:00|161145.3|161055.3|161144.1|161054.1|161145.7|161055.7|161142.8|161052.8|22
1655139430000|2022-06-13 16:57:10|161143|161053|161134|161044|161143|161053|161133.1|161043.1|16
1655139440000|2022-06-13 16:57:20|161134.3|161044.3|161171|161081|161174.7|161084.7|161134.3|161044.3|32
1655139450000|2022-06-13 16:57:30|161170.5|161080.5|161138.6|161048.6|161170.7|161080.7|161134.9|161044.9|38
1655139460000|2022-06-13 16:57:40|161140|161050|161136.4|161046.4|161142.5|161052.5|161132.9|161042.9|37
1655139470000|2022-06-13 16:57:50|161136.2|161046.2|161123.7|161033.7|161138.6|161048.6|161119.7|161029.7|33
1655139480000|2022-06-13 16:58:00|161130.3|161040.3|161126.9|161036.9|161132.2|161042.2|161114.2|161024.2|40
1655139490000|2022-06-13 16:58:10|161124.5|161034.5|161125.8|161035.8|161139.8|161049.8|161117.6|161027.6|39
1655139500000|2022-06-13 16:58:20|161128.8|161038.8|161142.5|161052.5|161151|161061|161128.8|161038.8|35
1655139510000|2022-06-13 16:58:30|161145.8|161055.8|161131.1|161041.1|161151.5|161061.5|161127.3|161037.3|38
1655139520000|2022-06-13 16:58:40|161132|161042|161125.1|161035.1|161133.6|161043.6|161125.1|161035.1|33
1655139530000|2022-06-13 16:58:50|161126.9|161036.9|161134.6|161044.6|161152|161051|161126.9|161011.6|39
1655139540000|2022-06-13 16:59:00|161134.4|161044.4|161139.9|161049.9|161141.4|161051.4|161127.5|161037.5|39
1655139550000|2022-06-13 16:59:10|161141.8|161051.8|161134.6|161044.6|161143.7|161053.7|161131.1|161041.1|33
1655139560000|2022-06-13 16:59:20|161134.8|161044.8|161147.6|161057.6|161148.2|161058.2|161126.7|161036.7|29
1655139570000|2022-06-13 16:59:30|161149.5|161059.5|161160.1|161070.1|161160.8|161070.8|161149.5|161059.5|29
1655139580000|2022-06-13 16:59:40|161159.1|161069.1|161151.5|161061.5|161159.1|161069.1|161149.9|161059.9|18
1655139590000|2022-06-13 16:59:50|161151.6|161061.6|161148.1|161058.1|161154.5|161064.5|161148.1|161058.1|18
1655139600000|2022-06-13 17:00:00|161145.2|161055.2|161146.1|161056.1|161146.9|161056.9|161143.3|161053.3|18
1655139610000|2022-06-13 17:00:10|161157.2|161067.2|161158.5|161068.5|161170.6|161080.6|161155.1|161065.1|32
1655139620000|2022-06-13 17:00:20|161159.1|161069.1|161156|161066|161159.9|161069.9|161149.7|161059.7|33
1655139630000|2022-06-13 17:00:30|161158.5|161068.5|161159.3|161069.3|161162.3|161072.3|161150.3|161060.3|38
1655139640000|2022-06-13 17:00:40|161157.9|161067.9|161169.5|161079.5|161169.5|161079.5|161155.5|161065.5|39
1655139650000|2022-06-13 17:00:50|161168.7|161078.7|161168.7|161078.7|161173.9|161083.9|161160.9|161070.9|39
1655139660000|2022-06-13 17:01:00|161169.6|161079.6|161208.4|161118.4|161211.2|161121.2|161163.4|161073.4|37
1655139670000|2022-06-13 17:01:10|161200.8|161110.8|161205.3|161115.3|161209.4|161119.4|161197.6|161107.6|38
1655139680000|2022-06-13 17:01:20|161208.5|161118.5|161209.8|161119.8|161212.1|161122.1|161201.3|161111.3|39
1655139690000|2022-06-13 17:01:30|161211.5|161121.5|161211.6|161121.6|161216.2|161126.2|161202.5|161112.5|40
1655139700000|2022-06-13 17:01:40|161212.6|161122.6|161203.4|161113.4|161212.6|161122.6|161192.6|161102.6|40
1655139710000|2022-06-13 17:01:50|161206|161116|161221.1|161131.1|161221.1|161131.1|161202.8|161112.8|40
1655139720000|2022-06-13 17:02:00|161218.2|161128.2|161204.6|161114.6|161222.2|161132.2|161201.3|161111.3|40
1655139730000|2022-06-13 17:02:10|161206.3|161116.3|161205.8|161115.8|161221.9|161131.9|161205|161115|40
1655139740000|2022-06-13 17:02:20|161217.8|161127.8|161235.8|161145.8|161238.3|161148.3|161211.4|161121.4|37
1655139750000|2022-06-13 17:02:30|161221.1|161131.1|161247.4|161157.4|161252.6|161162.6|161214.3|161124.3|32
1655139760000|2022-06-13 17:02:40|161251.1|161161.1|161297.3|161207.3|161297.5|161207.5|161249|161159|37
1655139770000|2022-06-13 17:02:50|161313.7|161223.7|161316.1|161226.1|161319.6|161229.6|161305.4|161215.4|35
1655139780000|2022-06-13 17:03:00|161314.5|161224.5|161332.4|161242.4|161339.2|161249.2|161314.4|161224.4|35
1655139790000|2022-06-13 17:03:10|161324.6|161234.6|161326.5|161236.5|161336.7|161246.7|161318.1|161228.1|37
1655139800000|2022-06-13 17:03:20|161320.8|161230.8|161308.3|161218.3|161325.8|161235.8|161303.6|161213.6|28
1655139810000|2022-06-13 17:03:30|161307|161217|161315.6|161225.6|161320|161230|161307|161217|19
1655139820000|2022-06-13 17:03:40|161316.2|161226.2|161320.8|161230.8|161320.8|161230.8|161311.2|161221.2|12
1655139830000|2022-06-13 17:03:50|161316.9|161226.9|161322.9|161232.9|161323.1|161233.1|161316.9|161226.9|9
1655139840000|2022-06-13 17:04:00|161323.5|161233.5|161328.4|161238.4|161329.2|161239.2|161316.6|161226.6|11
1655139850000|2022-06-13 17:04:10|161333|161243|161316.7|161226.7|161333.3|161243.3|161316.7|161226.7|14
1655139860000|2022-06-13 17:04:20|161314.4|161224.4|161316.1|161226.1|161319|161229|161313.4|161223.4|15
1655139870000|2022-06-13 17:04:30|161317.7|161227.7|161324.3|161234.3|161324.3|161234.3|161315.6|161225.6|13
1655139880000|2022-06-13 17:04:40|161323.2|161233.2|161327.1|161237.1|161327.1|161237.1|161313.2|161223.2|10
1655139890000|2022-06-13 17:04:50|161331.7|161241.7|161329.9|161239.9|161331.9|161241.9|161322.5|161232.5|12
1655139900000|2022-06-13 17:05:00|161325.3|161235.3|161324.2|161234.2|161325.6|161235.6|161319.5|161229.5|20
1655139910000|2022-06-13 17:05:10|161324.1|161234.1|161316|161226|161326.5|161236.5|161316|161226|13
1655139920000|2022-06-13 17:05:20|161323.2|161233.2|161328.8|161238.8|161332.8|161242.8|161317.7|161227.7|14
1655139930000|2022-06-13 17:05:30|161329.6|161239.6|161315|161225|161329.6|161239.6|161297|161207|24
1655139940000|2022-06-13 17:05:40|161312.2|161222.2|161316.4|161226.4|161321.3|161231.3|161299.4|161209.4|20
1655139950000|2022-06-13 17:05:50|161315.9|161225.9|161321.1|161231.1|161322.1|161232.1|161314.5|161224.5|23
1655139960000|2022-06-13 17:06:00|161318.8|161228.8|161315.4|161225.4|161318.8|161228.8|161312.8|161222.8|13
1655139970000|2022-06-13 17:06:10|161321.3|161231.3|161321|161231|161324.3|161234.3|161313.8|161223.8|26
1655139980000|2022-06-13 17:06:20|161321.2|161231.2|161306.4|161216.4|161323.9|161233.9|161306.4|161216.4|32
1655139990000|2022-06-13 17:06:30|161307.5|161217.5|161249.1|161159.1|161307.5|161217.5|161249.1|161159.1|35
1655140000000|2022-06-13 17:06:40|161254.2|161164.2|161241.5|161151.5|161254.2|161164.2|161241.5|161151.5|28
1655140010000|2022-06-13 17:06:50|161244.2|161154.2|161243.1|161153.1|161254.1|161164.1|161241.4|161151.4|26
1655140020000|2022-06-13 17:07:00|161245|161155|161251.9|161161.9|161252.1|161162.1|161245|161155|22
1655140030000|2022-06-13 17:07:10|161251.6|161161.6|161250.6|161160.6|161251.8|161161.8|161237.8|161147.8|17
1655140040000|2022-06-13 17:07:20|161256|161166|161264.3|161174.3|161273|161183|161251.9|161161.9|26
1655140050000|2022-06-13 17:07:30|161265.7|161175.7|161170.7|161040.7|161268.2|161178.2|161162.2|161032.2|31
1655140060000|2022-06-13 17:07:40|161171.1|161041.1|161170.5|161040.5|161172.4|161042.4|161164.2|161034.2|36
1655140070000|2022-06-13 17:07:50|161172.2|161042.2|161172.9|161042.9|161179.7|161069.4|161154.8|161038.6|30
1655140080000|2022-06-13 17:08:00|161173.4|161043.4|161178.3|161048.3|161183.5|161069.7|161156.2|161043.4|32
1655140090000|2022-06-13 17:08:10|161175.8|161045.8|161173.1|161043.1|161179.5|161049.5|161171.5|161041.5|33
1655140100000|2022-06-13 17:08:20|161171.8|161041.8|161175.1|161045.1|161178|161048|161171|161041|25
1655140110000|2022-06-13 17:08:30|161175|161045|161118.2|161028.2|161179.9|161055.5|161118.2|161028.2|38
1655140120000|2022-06-13 17:08:40|161121.9|161031.9|161105.8|161015.8|161126.4|161036.4|161100.6|161010.6|33
1655140130000|2022-06-13 17:08:50|161106.7|161016.7|161119.2|161029.2|161120.5|161030.5|161104.3|161014.3|32
1655140140000|2022-06-13 17:09:00|161116.1|161026.1|161111.9|161021.9|161118.5|161028.5|161107.9|161017.9|27
1655140150000|2022-06-13 17:09:10|161112.1|161022.1|161088.5|160998.5|161112.1|161022.1|161084.6|160994.6|33
1655140160000|2022-06-13 17:09:20|161089.3|160999.3|161095|161005|161095|161005|161085.2|160995.2|29
1655140170000|2022-06-13 17:09:30|161089.2|160999.2|161074.5|160984.5|161092.5|161002.5|161067.3|160977.3|33
1655140180000|2022-06-13 17:09:40|161073.8|160983.8|161072.2|160982.2|161079|160989|161069.2|160979.2|38
1655140190000|2022-06-13 17:09:50|161070.4|160980.4|161072.8|160982.8|161076.4|160986.4|161069|160979|38
1655140200000|2022-06-13 17:10:00|161068.1|160978.1|161071.2|160981.2|161079.2|160989.2|161068.1|160978.1|40
1655140210000|2022-06-13 17:10:10|161070.4|160980.4|161080.5|160990.5|161081.2|160991.2|161070.4|160980.4|20
1655140220000|2022-06-13 17:10:20|161074.4|160984.4|161079.1|160989.1|161082.4|160992.4|161073.4|160983.4|22
1655140230000|2022-06-13 17:10:30|161085|160995|161073.5|160983.5|161088.5|160998.5|161073.4|160983.4|33
1655140240000|2022-06-13 17:10:40|161073.8|160983.8|161074.4|160984.4|161076.2|160986.2|161069.5|160979.5|32
1655140250000|2022-06-13 17:10:50|161075.6|160985.6|161073.6|160983.6|161077.7|160987.7|161071.7|160981.7|27
1655140260000|2022-06-13 17:11:00|161073.8|160983.8|161078.3|160988.3|161083.3|160993.3|161073.8|160983.8|27
1655140270000|2022-06-13 17:11:10|161082.5|160992.5|161078.7|160988.7|161088.5|160998.5|161075.2|160985.2|18
1655140280000|2022-06-13 17:11:20|161081.1|160991.1|161076|160986|161086.3|160996.3|161073.4|160983.4|24
1655140290000|2022-06-13 17:11:30|161076.1|160986.1|161076.6|160986.6|161076.9|160986.9|161072.1|160982.1|23
1655140300000|2022-06-13 17:11:40|161078.8|160988.8|161079|160989|161079|160989|161074.1|160984.1|14
1655140310000|2022-06-13 17:11:50|161075.3|160985.3|161075.4|160985.4|161077.3|160987.3|161073.2|160983.2|19
1655140320000|2022-06-13 17:12:00|161076.5|160986.5|161068.7|160978.7|161077|160987|161060.7|160970.7|30
1655140330000|2022-06-13 17:12:10|161067.9|160977.9|161066|160976|161067.9|160977.9|161061.6|160971.6|16
1655140340000|2022-06-13 17:12:20|161062.9|160972.9|161073.7|160983.7|161085.1|160995.1|161061.4|160971.4|30
1655140350000|2022-06-13 17:12:30|161077.1|160987.1|161075.4|160985.4|161077.9|160987.9|161070.6|160980.6|16
1655140360000|2022-06-13 17:12:40|161075.5|160985.5|161074|160984|161078.3|160988.3|161073.5|160983.5|16
1655140370000|2022-06-13 17:12:50|161074.5|160984.5|161074.4|160984.4|161105|161015|161074|160984|19
1655140380000|2022-06-13 17:13:00|161073.5|160983.5|161084.7|160994.7|161085|160995|161067.1|160977.1|30
1655140390000|2022-06-13 17:13:10|161087.2|160997.2|161078.9|160988.9|161087.7|160997.7|161078.3|160988.3|24
1655140400000|2022-06-13 17:13:20|161078.1|160988.1|161085.4|160995.4|161088.3|160998.3|161078.1|160988.1|23
1655140410000|2022-06-13 17:13:30|161115|161025|161138.8|161048.8|161140.4|161050.4|161115|161025|27
1655140420000|2022-06-13 17:13:40|161139.5|161049.5|161131.2|161041.2|161141.3|161051.3|161127.6|161037.6|28
1655140430000|2022-06-13 17:13:50|161133.3|161043.3|161128.6|161038.6|161135.1|161045.1|161123.4|161033.4|13
1655140440000|2022-06-13 17:14:00|161125.1|161035.1|161116.6|161026.6|161128.5|161038.5|161110|161020|17
1655140450000|2022-06-13 17:14:10|161121.7|161031.7|161121.4|161031.4|161131.1|161041.1|161116.5|161026.5|9
1655140460000|2022-06-13 17:14:20|161112.9|161022.9|161119.9|161029.9|161122.9|161032.9|161112.9|161022.9|17
1655140470000|2022-06-13 17:14:30|161120.6|161030.6|161119.9|161029.9|161122.6|161032.6|161119.9|161029.9|9
1655140480000|2022-06-13 17:14:40|161119.8|161029.8|161120.3|161030.3|161125.3|161035.3|161118.8|161028.8|29
1655140490000|2022-06-13 17:14:50|161120.6|161030.6|161096.1|161006.1|161121.7|161031.7|161095.8|161005.8|30
1655140500000|2022-06-13 17:15:00|161094|161004|161097|161007|161099.8|161009.8|161094|161004|15
1655140510000|2022-06-13 17:15:10|161098|161008|161121.6|161031.6|161123.5|161033.5|161097|161007|17
1655140520000|2022-06-13 17:15:20|161121.4|161031.4|161126.9|161036.9|161127.2|161037.2|161115|161025|26
1655140530000|2022-06-13 17:15:30|161129.1|161039.1|161122.2|161032.2|161131.7|161041.7|161121.5|161031.5|14
1655140540000|2022-06-13 17:15:40|161122.4|161032.4|161120.6|161030.6|161123|161033|161120|161030|14
1655140550000|2022-06-13 17:15:50|161118.6|161028.6|161122|161032|161125.7|161035.7|161118.2|161028.2|19
1655140560000|2022-06-13 17:16:00|161120.9|161030.9|161123.9|161033.9|161124|161034|161120|161030|19
1655140570000|2022-06-13 17:16:10|161123.8|161033.8|161115.5|161025.5|161124|161034|161114.4|161024.4|17
1655140580000|2022-06-13 17:16:20|161122|161032|161120.8|161030.8|161129.5|161039.5|161115.9|161025.9|28
1655140590000|2022-06-13 17:16:30|161121.9|161031.9|161125.6|161035.6|161129.1|161039.1|161118.3|161028.3|25
1655140600000|2022-06-13 17:16:40|161127.9|161037.9|161129.8|161039.8|161138.8|161048.8|161124.3|161034.3|28
1655140610000|2022-06-13 17:16:50|161129.9|161039.9|161127.3|161037.3|161133.5|161043.5|161124.3|161034.3|27
1655140620000|2022-06-13 17:17:00|161126.9|161036.9|161131.8|161041.8|161133.7|161043.7|161125.8|161035.8|16
1655140630000|2022-06-13 17:17:10|161134.2|161044.2|161127.3|161037.3|161134.2|161044.2|161118.6|161028.6|24
1655140640000|2022-06-13 17:17:20|161127.1|161037.1|161118.2|161028.2|161127.1|161037.1|161117|161027|18
1655140650000|2022-06-13 17:17:30|161119.1|161029.1|161118|161028|161123.2|161033.2|161116|161026|22
1655140660000|2022-06-13 17:17:40|161119.2|161029.2|161124.5|161034.5|161137.9|161047.9|161117.5|161027.5|28
1655140670000|2022-06-13 17:17:50|161130.6|161040.6|161124.4|161034.4|161133.8|161043.8|161123.3|161033.3|27
1655140680000|2022-06-13 17:18:00|161124.8|161034.8|161125.4|161035.4|161128|161038|161123.1|161033.1|25
1655140690000|2022-06-13 17:18:10|161125.5|161035.5|161122.4|161032.4|161126.3|161036.3|161120.8|161030.8|19
1655140700000|2022-06-13 17:18:20|161122.6|161032.6|161120.4|161030.4|161123|161033|161117.1|161027.1|19
1655140710000|2022-06-13 17:18:30|161121.3|161031.3|161122.3|161032.3|161123.2|161033.2|161120|161030|14
1655140720000|2022-06-13 17:18:40|161119.6|161029.6|161113.5|161023.5|161119.6|161029.6|161112.1|161022.1|12
1655140730000|2022-06-13 17:18:50|161113.4|161023.4|161114.9|161024.9|161117.3|161027.3|161105.5|161015.5|19
1655140740000|2022-06-13 17:19:00|161112.3|161022.3|161111.8|161021.8|161121.9|161031.9|161110.8|161020.8|13
1655140750000|2022-06-13 17:19:10|161110.7|161020.7|161111.7|161021.7|161111.7|161021.7|161107.9|161017.9|10
1655140760000|2022-06-13 17:19:20|161112.1|161022.1|161107.1|160977.1|161116.2|161024.5|161103.5|160973.9|24
1655140770000|2022-06-13 17:19:30|161106.8|160976.8|161102.3|160972.3|161106.8|160976.8|161100.1|160970.1|10
1655140780000|2022-06-13 17:19:40|161104.5|160974.5|161103.9|160973.9|161105.6|160975.6|161101.6|160971.6|14
1655140790000|2022-06-13 17:19:50|161104.7|160974.7|161100.3|160970.3|161105|160975|161100|160970|11
1655140800000|2022-06-13 17:20:00|161101.5|160971.5|161095.9|161005.9|161101.6|161006.7|161079.9|160967.8|24
1655140810000|2022-06-13 17:20:10|161076.5|160986.5|161083.4|160993.4|161101|161011|161076.5|160986.5|32
1655140820000|2022-06-13 17:20:20|161084.3|160994.3|161084.5|160994.5|161087.5|160997.5|161079.4|160989.4|17
1655140830000|2022-06-13 17:20:30|161085.8|160995.8|161081.5|160991.5|161085.8|160995.8|161077.3|160987.3|12
1655140840000|2022-06-13 17:20:40|161083.1|160993.1|161087.8|160997.8|161087.8|160997.8|161080.5|160990.5|13
1655140850000|2022-06-13 17:20:50|161088.9|160998.9|161088.8|160998.8|161096.6|161006.6|161085.7|160995.7|28
1655140860000|2022-06-13 17:21:00|161094.3|161004.3|161093.1|161003.1|161096|161006|161086.6|160996.6|12
1655140870000|2022-06-13 17:21:10|161094.2|161004.2|161088.4|160998.4|161094.2|161004.2|161081.6|160991.6|21
1655140880000|2022-06-13 17:21:20|161085.3|160995.3|161154.9|161024.9|161158.8|161044.6|161082.6|160992.6|27
1655140890000|2022-06-13 17:21:30|161154.7|161024.7|161158.3|161028.3|161161.1|161031.1|161150.1|161020.1|21
1655140900000|2022-06-13 17:21:40|161156.3|161026.3|161160.9|161030.9|161161.7|161031.7|161154|161024|14
1655140910000|2022-06-13 17:21:50|161156.6|161026.6|161128.3|161038.3|161157.5|161043.6|161128.3|161026.6|12
1655140920000|2022-06-13 17:22:00|161134.8|161044.8|161140.9|161050.9|161147.5|161057.5|161130.2|161040.2|6
1655140930000|2022-06-13 17:22:10|161115|161025|161126.5|161036.5|161132.9|161042.9|161115|161025|4
1655140940000|2022-06-13 17:22:20|161133.6|161043.6|161131.2|161041.2|161135.8|161045.8|161131.2|161041.2|8
1655140950000|2022-06-13 17:22:30|161130.5|161040.5|161122.4|161032.4|161130.8|161040.8|161122.4|161032.4|4
1655140960000|2022-06-13 17:22:40|161120.1|161030.1|161125.3|161035.3|161139.5|161049.5|161119|161029|12
1655140970000|2022-06-13 17:22:50|161126.5|161036.5|161124.5|160994.5|161134.4|161036.5|161101.6|160989.5|30
1655140980000|2022-06-13 17:23:00|161123.1|160993.1|161112.4|160982.4|161129.6|161004.2|161084.6|160982.4|26
1655140990000|2022-06-13 17:23:10|161116.8|160986.8|161091.8|161001.8|161116.9|161002.8|161090.7|160982.1|9
1655141000000|2022-06-13 17:23:20|161088|160998|161100.2|161010.2|161105.2|161015.2|161088|160998|10
1655141010000|2022-06-13 17:23:30|161098.7|161008.7|161095|161005|161102.7|161012.7|161093.4|161003.4|7
1655141020000|2022-06-13 17:23:40|161103|161013|161096.6|161006.6|161103|161013|161096.3|161006.3|10
1655141030000|2022-06-13 17:23:50|161094.4|161004.4|161093.7|161003.7|161094.4|161004.4|161091.9|161001.9|7
1655141040000|2022-06-13 17:24:00|161093.5|161003.5|161099.1|161009.1|161101.3|161011.3|161093.1|161003.1|11
1655141050000|2022-06-13 17:24:10|161098.8|161008.8|161088.6|160998.6|161098.8|161008.8|161086.6|160996.6|20
1655141060000|2022-06-13 17:24:20|161087.5|160997.5|161094.9|161004.9|161094.9|161004.9|161086.5|160996.5|13
1655141070000|2022-06-13 17:24:30|161095.1|161005.1|161102.8|161012.8|161111.4|161021.4|161095.1|161005.1|40
1655141080000|2022-06-13 17:24:40|161103.3|161013.3|161102.8|161012.8|161109.6|161019.6|161100.9|161010.9|16
1655141090000|2022-06-13 17:24:50|161104|161014|161095.7|161005.7|161105.5|161015.5|161094|161004|26
1655141100000|2022-06-13 17:25:00|161093.2|161003.2|161093.7|161003.7|161102.8|161012.8|161088.8|160998.8|21
1655141110000|2022-06-13 17:25:10|161091.8|161001.8|161098.8|161008.8|161107.4|161017.4|161090.9|161000.9|29
1655141120000|2022-06-13 17:25:20|161098.7|161008.7|161092|161002|161105.4|161015.4|161091.7|161001.7|26
1655141130000|2022-06-13 17:25:30|161092.4|161002.4|161101.5|161011.5|161104.5|161014.5|161092|161002|20
1655141140000|2022-06-13 17:25:40|161102.5|161012.5|161104.4|161014.4|161105.1|161015.1|161098.4|161008.4|16
1655141150000|2022-06-13 17:25:50|161103.9|161013.9|161103.6|161013.6|161104.9|161014.9|161101.9|161011.9|13
1655141160000|2022-06-13 17:26:00|161103.4|161013.4|161111.3|161021.3|161113.2|161023.2|161103.2|161013.2|21
1655141170000|2022-06-13 17:26:10|161111.2|161021.2|161110.1|161020.1|161113.4|161023.4|161109.7|161019.7|11
1655141180000|2022-06-13 17:26:20|161110.9|161020.9|161113|161023|161114.4|161024.4|161110.9|161020.9|11
1655141190000|2022-06-13 17:26:30|161113.2|161023.2|161116|161026|161118.6|161028.6|161113.2|161023.2|19
1655141200000|2022-06-13 17:26:40|161117.1|161027.1|161119.3|161029.3|161121|161031|161115.3|161025.3|17
1655141210000|2022-06-13 17:26:50|161120.2|161030.2|161119.7|161029.7|161120.2|161030.2|161119.7|161029.7|4
1655141220000|2022-06-13 17:27:00|161119.8|161029.8|161119.4|161029.4|161121.1|161031.1|161118.4|161028.4|19
1655141230000|2022-06-13 17:27:10|161119.8|161029.8|161124.1|161034.1|161124.9|161034.9|161118.5|161028.5|22
1655141240000|2022-06-13 17:27:20|161127.3|161037.3|161117.4|161027.4|161132.6|161042.6|161117.1|161027.1|22
1655141250000|2022-06-13 17:27:30|161118.1|161028.1|161116.9|161026.9|161118.1|161028.1|161116.1|161026.1|7
1655141260000|2022-06-13 17:27:40|161114.8|161024.8|161117.5|161027.5|161119.1|161029.1|161114.3|161024.3|11
1655141270000|2022-06-13 17:27:50|161115.1|161025.1|161114.4|161024.4|161123|161033|161108.3|161018.3|22
1655141280000|2022-06-13 17:28:00|161115.3|161025.3|161113.7|161023.7|161120.4|161030.4|161113.5|161023.5|15
1655141290000|2022-06-13 17:28:10|161113.3|161023.3|161116.6|161026.6|161124.1|161034.1|161111.2|161021.2|13
1655141300000|2022-06-13 17:28:20|161116|161026|161119.2|161029.2|161121.6|161031.6|161112.3|161022.3|15
1655141310000|2022-06-13 17:28:30|161118.7|161028.7|161150.1|161060.1|161162.3|161072.3|161117.3|161027.3|33
1655141320000|2022-06-13 17:28:40|161147.1|161057.1|161157.5|161067.5|161166.7|161076.7|161143.7|161053.7|27
1655141330000|2022-06-13 17:28:50|161153.8|161063.8|161152.3|161062.3|161154.6|161064.6|161152.3|161062.3|15
1655141340000|2022-06-13 17:29:00|161153.5|161063.5|161148.2|161058.2|161162.7|161072.7|161140.6|161050.6|27
1655141350000|2022-06-13 17:29:10|161156.9|161066.9|161154.2|161064.2|161163.4|161073.4|161144.5|161054.5|32
1655141360000|2022-06-13 17:29:20|161156.4|161066.4|161172.2|161082.2|161181.3|161082.2|161140.9|161050.7|28
1655141370000|2022-06-13 17:29:30|161181|161091|161179.3|161089.3|161184.4|161094.4|161165.9|161075.9|24
1655141380000|2022-06-13 17:29:40|161180.7|161090.7|161178.9|161088.9|161182.8|161092.8|161178.8|161088.8|23
1655141390000|2022-06-13 17:29:50|161177.9|161087.9|161176.9|161086.9|161179.5|161089.5|161176.9|161086.9|10
1655141400000|2022-06-13 17:30:00|161177.5|161087.5|161179.7|161089.7|161181.4|161091.4|161177.3|161087.3|13
1655141410000|2022-06-13 17:30:10|161180.4|161090.4|161180.8|161090.8|161192.5|161102.5|161174.6|161084.6|12
1655141420000|2022-06-13 17:30:20|161175.8|161085.8|161172.5|161082.5|161176.5|161086.5|161171.7|161081.7|10
1655141430000|2022-06-13 17:30:30|161174.8|161084.8|161172.2|161082.2|161175.2|161085.2|161171.5|161081.5|11
1655141440000|2022-06-13 17:30:40|161173.1|161083.1|161175.5|161085.5|161189.2|161099.2|161173.1|161083.1|18
1655141450000|2022-06-13 17:30:50|161175.1|161085.1|161186.8|161096.8|161187.4|161097.4|161174.2|161084.2|13
1655141460000|2022-06-13 17:31:00|161188.8|161098.8|161183|161093|161190.8|161100.8|161181|161091|20
1655141470000|2022-06-13 17:31:10|161182.4|161092.4|161177.7|161087.7|161182.4|161092.4|161176.4|161086.4|12
1655141480000|2022-06-13 17:31:20|161177.5|161087.5|161183.1|161093.1|161185.4|161095.4|161175.5|161085.5|10
1655141490000|2022-06-13 17:31:30|161182.6|161092.6|161163.1|161073.1|161182.6|161092.6|161158.1|161068.1|17
1655141500000|2022-06-13 17:31:40|161162.5|161072.5|161158.5|161068.5|161166.4|161076.4|161155.4|161065.4|25
1655141510000|2022-06-13 17:31:50|161160|161070|161162.7|161072.7|161162.7|161072.7|161153.5|161063.5|13
1655141520000|2022-06-13 17:32:00|161151|161021|161143|161053|161158.5|161060.7|161123.1|161019.9|36
1655141530000|2022-06-13 17:32:10|161143.3|161053.3|161146.4|161056.4|161149.5|161059.5|161141.1|161051.1|20
1655141540000|2022-06-13 17:32:20|161147.5|161057.5|161191.4|161061.4|161195.2|161088.1|161146.9|161056.9|27
1655141550000|2022-06-13 17:32:30|161194.4|161064.4|161169|161079|161195.1|161085.1|161169|161058.1|25
1655141560000|2022-06-13 17:32:40|161168.7|161078.7|161175.6|161085.6|161178.5|161088.5|161168.7|161078.7|17
1655141570000|2022-06-13 17:32:50|161175.4|161085.4|161173.7|161083.7|161177.3|161087.3|161172.4|161082.4|18
1655141580000|2022-06-13 17:33:00|161174|161084|161173.7|161083.7|161174.9|161084.9|161170.2|161080.2|15
1655141590000|2022-06-13 17:33:10|161173.6|161083.6|161175.1|161085.1|161177.4|161087.4|161172.1|161082.1|25
1655141600000|2022-06-13 17:33:20|161173.8|161083.8|161171.4|161081.4|161174.2|161084.2|161167.9|161077.9|10
1655141610000|2022-06-13 17:33:30|161172.8|161082.8|161167.9|161077.9|161173.4|161083.4|161165.9|161075.9|19
1655141620000|2022-06-13 17:33:40|161169.8|161079.8|161177.8|161087.8|161177.9|161087.9|161166.6|161076.6|5
1655141630000|2022-06-13 17:33:50|161176.5|161086.5|161176.6|161086.6|161176.7|161086.7|161169.2|161079.2|9
1655141640000|2022-06-13 17:34:00|161175.1|161085.1|161174.4|161084.4|161175.2|161085.2|161174.4|161084.4|10
1655141650000|2022-06-13 17:34:10|161173.1|161083.1|161173.4|161083.4|161173.4|161083.4|161172.7|161082.7|3
1655141660000|2022-06-13 17:34:20|161171.1|161081.1|161172.4|161082.4|161172.5|161082.5|161171.1|161081.1|4
1655141670000|2022-06-13 17:34:30|161171.7|161081.7|161175.5|161085.5|161175.5|161085.5|161171.7|161081.7|4
1655141680000|2022-06-13 17:34:40|161171.6|161081.6|161182.9|161092.9|161184.5|161094.5|161171.6|161081.6|4
1655141690000|2022-06-13 17:34:50|161176.6|161086.6|161176.2|161086.2|161176.6|161086.6|161175.8|161085.8|4
1655141700000|2022-06-13 17:35:00|161175.8|161085.8|161174.6|161084.6|161176.3|161086.3|161174.6|161084.6|4
1655141710000|2022-06-13 17:35:10|161174.5|161084.5|161175.5|161085.5|161175.5|161085.5|161170.9|161080.9|5
1655141720000|2022-06-13 17:35:20|161179|161089|161170|161080|161179|161089|161165.6|161075.6|10
1655141730000|2022-06-13 17:35:30|161166.5|161076.5|161170.1|161080.1|161173.3|161083.3|161165.6|161075.6|11
1655141740000|2022-06-13 17:35:40|161173.7|161083.7|161173.1|161083.1|161175.1|161085.1|161172.8|161082.8|13
1655141750000|2022-06-13 17:35:50|161173|161083|161173.2|161083.2|161173.2|161083.2|161173|161083|2
1655141760000|2022-06-13 17:36:00|161174|161084|161181|161091|161181|161091|161174|161084|7
1655141770000|2022-06-13 17:36:10|161178.7|161088.7|161175.9|161085.9|161178.7|161088.7|161175.9|161085.9|5
1655141780000|2022-06-13 17:36:20|161175.6|161085.6|161176|161086|161176|161086|161175.6|161085.6|2
1655141790000|2022-06-13 17:36:30|161181.6|161091.6|161179.8|161089.8|161181.6|161091.6|161179.3|161089.3|6
1655141800000|2022-06-13 17:36:40|161179.4|161089.4|161175.7|161085.7|161179.4|161089.4|161175.1|161085.1|5
1655141810000|2022-06-13 17:36:50|161173.9|161083.9|161173.6|161083.6|161174.3|161084.3|161172.2|161082.2|5
1655141820000|2022-06-13 17:37:00|161174.1|161084.1|161170.2|161080.2|161174.1|161084.1|161170.2|161080.2|13
1655141830000|2022-06-13 17:37:10|161170.4|161080.4|161170.8|161080.8|161172.7|161082.7|161165|161075|6
1655141840000|2022-06-13 17:37:20|161171.4|161081.4|161162.3|161072.3|161171.4|161081.4|161160.5|161070.5|12
1655141850000|2022-06-13 17:37:30|161160.4|161070.4|161158.8|161068.8|161161.4|161071.4|161152.6|161062.6|18
1655141860000|2022-06-13 17:37:40|161159.8|161069.8|161161.4|161071.4|161163.9|161073.9|161159.8|161069.8|20
1655141870000|2022-06-13 17:37:50|161162|161072|161173.1|161083.1|161176.8|161086.8|161161.3|161071.3|15
1655141880000|2022-06-13 17:38:00|161171.4|161081.4|161172.1|161082.1|161173.2|161083.2|161168|161078|8
1655141890000|2022-06-13 17:38:10|161172.2|161082.2|161167.2|161077.2|161175.2|161085.2|161167.2|161077.2|11
1655141900000|2022-06-13 17:38:20|161168.1|161078.1|161172.5|161082.5|161172.8|161082.8|161166.2|161076.2|12
1655141910000|2022-06-13 17:38:30|161178.1|161088.1|161173.7|161083.7|161178.1|161088.1|161164.6|161074.6|4
1655141920000|2022-06-13 17:38:40|161172.7|161082.7|161211.4|161121.4|161216.3|161126.3|161172.7|161082.7|31
1655141930000|2022-06-13 17:38:50|161211.5|161121.5|161211.4|161121.4|161214.9|161124.9|161209.9|161119.9|26
1655141940000|2022-06-13 17:39:00|161211.2|161121.2|161203.7|161113.7|161211.5|161121.5|161201.2|161111.2|26
1655141950000|2022-06-13 17:39:10|161203.8|161113.8|161203|161113|161205.2|161115.2|161200.4|161110.4|19
1655141960000|2022-06-13 17:39:20|161202.4|161112.4|161172.7|161082.7|161203.5|161113.5|161169.8|161079.8|34
1655141970000|2022-06-13 17:39:30|161172.2|161082.2|161169.4|161079.4|161172.4|161082.4|161168.7|161078.7|30
1655141980000|2022-06-13 17:39:40|161168.9|161078.9|161159.6|161069.6|161170.6|161080.6|161159.6|161069.6|21
1655141990000|2022-06-13 17:39:50|161155.1|161065.1|161043.2|160953.2|161162.9|161072.9|161033|160943|38
1655142000000|2022-06-13 17:40:00|161044.2|160954.2|161040.8|160950.8|161044.2|160954.2|161040.8|160950.8|27
1655142010000|2022-06-13 17:40:10|161039.4|160949.4|161022.5|160932.5|161039.4|160949.4|161020.8|160930.8|28
1655142020000|2022-06-13 17:40:20|161022.6|160932.6|161006.4|160916.4|161023.5|160933.5|161006.4|160916.4|24
1655142030000|2022-06-13 17:40:30|160997.3|160907.3|160994.2|160864.2|161017.6|160907.3|160994.1|160864.1|33
1655142040000|2022-06-13 17:40:40|160972.8|160882.8|160973.1|160883.1|160985|160895|160970.5|160880.5|33
1655142050000|2022-06-13 17:40:50|160972.5|160882.5|160974.1|160884.1|160978.9|160888.9|160972.3|160882.3|31
1655142060000|2022-06-13 17:41:00|160974.2|160884.2|160975.5|160885.5|160977|160887|160973.5|160883.5|22
1655142070000|2022-06-13 17:41:10|160975.7|160885.7|160976.9|160886.9|160976.9|160886.9|160974.3|160884.3|16
1655142080000|2022-06-13 17:41:20|160977.3|160887.3|160997.6|160867.6|161005.4|160888.3|160972.9|160867.6|17
1655142090000|2022-06-13 17:41:30|160999.6|160869.6|160970.9|160880.9|161000.3|160887.3|160970.3|160859.5|29
1655142100000|2022-06-13 17:41:40|160975.4|160885.4|160998.7|160868.7|160999.9|160890.1|160975.3|160868.7|22
1655142110000|2022-06-13 17:41:50|160998.3|160868.3|160993.3|160863.3|161000|160870|160992.3|160862.3|19
1655142120000|2022-06-13 17:42:00|160994|160864|160972.5|160882.5|160994.3|160885.9|160971.5|160864|19
1655142130000|2022-06-13 17:42:10|160972.8|160882.8|160973.2|160883.2|160973.4|160883.4|160972.1|160882.1|14
1655142140000|2022-06-13 17:42:20|160971.8|160881.8|160970.4|160880.4|160974.7|160884.7|160969.3|160879.3|19
1655142150000|2022-06-13 17:42:30|160969.9|160879.9|160973.6|160883.6|160974.8|160884.8|160962.6|160872.6|30
1655142160000|2022-06-13 17:42:40|160969.6|160879.6|160965.6|160875.6|160972.6|160882.6|160964.8|160874.8|28
1655142170000|2022-06-13 17:42:50|160965.8|160875.8|160961|160871|160968.4|160878.4|160959.6|160869.6|30
1655142180000|2022-06-13 17:43:00|160960.5|160870.5|160956.5|160866.5|160962.8|160872.8|160955.7|160865.7|18
1655142190000|2022-06-13 17:43:10|160957.4|160867.4|160949.1|160859.1|160957.4|160867.4|160942.6|160852.6|25
1655142200000|2022-06-13 17:43:20|160949|160859|160945|160855|160954.3|160864.3|160942.5|160852.5|30
1655142210000|2022-06-13 17:43:30|160945.5|160855.5|160945.5|160855.5|160955.1|160865.1|160945.5|160855.5|32
1655142220000|2022-06-13 17:43:40|160948.2|160858.2|160931.8|160841.8|160948.9|160858.9|160921.4|160831.4|38
1655142230000|2022-06-13 17:43:50|160932.6|160842.6|160937.5|160847.5|160941.4|160851.4|160929.9|160839.9|37
1655142240000|2022-06-13 17:44:00|160932.2|160842.2|160931.8|160841.8|160939|160849|160927.5|160837.5|38
1655142250000|2022-06-13 17:44:10|160935.9|160845.9|160943.2|160853.2|160966.7|160856.4|160930.7|160830.2|39
1655142260000|2022-06-13 17:44:20|160942.4|160852.4|160931.5|160841.5|160943.8|160853.8|160928|160838|39
1655142270000|2022-06-13 17:44:30|160929|160839|160948.8|160858.8|160957.2|160867.2|160929|160839|33
1655142280000|2022-06-13 17:44:40|160949.8|160859.8|160949.6|160859.6|160955.4|160865.4|160947.8|160857.8|25
1655142290000|2022-06-13 17:44:50|160949.2|160859.2|160949|160859|160956.8|160866.8|160947.8|160857.8|24
1655142300000|2022-06-13 17:45:00|160946.2|160856.2|160952|160862|160955.7|160865.7|160945.6|160855.6|38
1655142310000|2022-06-13 17:45:10|160951.3|160861.3|160948.7|160858.7|160956|160866|160948.2|160858.2|36
1655142320000|2022-06-13 17:45:20|160948.2|160858.2|160927.7|160837.7|160949|160859|160927.7|160837.7|35
1655142330000|2022-06-13 17:45:30|160928.3|160838.3|160940.8|160850.8|160943.8|160853.8|160921.9|160831.9|40
1655142340000|2022-06-13 17:45:40|160939.9|160849.9|160936.9|160846.9|160942.1|160852.1|160935.4|160845.4|35
1655142350000|2022-06-13 17:45:50|160936|160846|160918|160828|160937.8|160847.8|160893.6|160803.6|35
1655142360000|2022-06-13 17:46:00|160917.2|160827.2|160917.2|160827.2|160920.1|160830.1|160908.9|160818.9|37
1655142370000|2022-06-13 17:46:10|160917.7|160827.7|160908|160818|160922|160832|160905.8|160815.8|36
1655142380000|2022-06-13 17:46:20|160907.5|160817.5|160905.7|160815.7|160910|160820|160904.5|160814.5|36
1655142390000|2022-06-13 17:46:30|160906.2|160816.2|160905.1|160815.1|160907|160817|160904.1|160814.1|33
1655142400000|2022-06-13 17:46:40|160905.9|160815.9|160899.1|160809.1|160906.5|160816.5|160898.4|160808.4|35
1655142410000|2022-06-13 17:46:50|160897.7|160807.7|160768|160678|160899.9|160809.9|160750.3|160660.3|38
1655142420000|2022-06-13 17:47:00|160763.9|160673.9|160768|160678|160769.8|160679.8|160762.3|160672.3|35
1655142430000|2022-06-13 17:47:10|160766.8|160676.8|160764.1|160674.1|160767.5|160677.5|160761.9|160671.9|27
1655142440000|2022-06-13 17:47:20|160761.6|160671.6|160761.9|160671.9|160761.9|160671.9|160753.2|160663.2|32
1655142450000|2022-06-13 17:47:30|160753.1|160663.1|160762.3|160672.3|160767.4|160677.4|160753.1|160663.1|31
1655142460000|2022-06-13 17:47:40|160763.4|160673.4|160762.3|160672.3|160766.3|160676.3|160760|160670|29
1655142470000|2022-06-13 17:47:50|160762.1|160672.1|160765.1|160675.1|160765.1|160675.1|160761.5|160671.5|23
1655142480000|2022-06-13 17:48:00|160765.4|160675.4|160761|160671|160766.6|160676.6|160761|160671|27
1655142490000|2022-06-13 17:48:10|160761.5|160671.5|160763.8|160673.8|160766.4|160676.4|160760.6|160670.6|23
1655142500000|2022-06-13 17:48:20|160764.1|160674.1|160758.4|160668.4|160765.3|160675.3|160755.2|160665.2|33
1655142510000|2022-06-13 17:48:30|160761.2|160671.2|160762.8|160672.8|160765.3|160675.3|160758.5|160668.5|31
1655142520000|2022-06-13 17:48:40|160763.7|160673.7|160763|160673|160764.9|160674.9|160762.1|160672.1|24
1655142530000|2022-06-13 17:48:50|160764.6|160674.6|160762.3|160672.3|160766.5|160676.5|160761.6|160671.6|22
1655142540000|2022-06-13 17:49:00|160761.7|160671.7|160765.2|160675.2|160765.6|160675.6|160761|160671|23
1655142550000|2022-06-13 17:49:10|160767.5|160677.5|160765.5|160675.5|160768.7|160678.7|160764.4|160674.4|20
1655142560000|2022-06-13 17:49:20|160766|160676|160752.5|160662.5|160766.2|160676.2|160751.1|160661.1|20
1655142570000|2022-06-13 17:49:30|160752.9|160662.9|160753.5|160663.5|160755.3|160665.3|160750.1|160660.1|23
1655142580000|2022-06-13 17:49:40|160753.8|160663.8|160756.2|160666.2|160767|160677|160753.8|160663.8|31
1655142590000|2022-06-13 17:49:50|160756.8|160666.8|160713.1|160623.1|160757|160667|160689.2|160599.2|25
1655142600000|2022-06-13 17:50:00|160708.6|160618.6|160720.3|160630.3|160720.3|160630.3|160708.6|160618.6|26
1655142610000|2022-06-13 17:50:10|160719.3|160629.3|160689.3|160599.3|160719.8|160629.8|160689.3|160599.3|29
1655142620000|2022-06-13 17:50:20|160688.7|160598.7|160688.2|160598.2|160691.1|160601.1|160687.4|160597.4|20
1655142630000|2022-06-13 17:50:30|160688.4|160598.4|160690.2|160600.2|160690.2|160600.2|160680.8|160590.8|17
1655142640000|2022-06-13 17:50:40|160689.9|160599.9|160683.5|160593.5|160691.9|160601.9|160683|160593|23
1655142650000|2022-06-13 17:50:50|160683.7|160593.7|160687.2|160597.2|160698.9|160608.9|160679.6|160589.6|30
1655142660000|2022-06-13 17:51:00|160687.8|160597.8|160680|160590|160690.2|160600.2|160676.8|160586.8|32
1655142670000|2022-06-13 17:51:10|160680.3|160590.3|160689.7|160599.7|160695.7|160605.7|160672.2|160582.2|19
1655142680000|2022-06-13 17:51:20|160690.6|160600.6|160681.6|160591.6|160690.6|160600.6|160681.6|160591.6|23
1655142690000|2022-06-13 17:51:30|160685.3|160595.3|160697.2|160607.2|160697.2|160607.2|160682.9|160592.9|22
1655142700000|2022-06-13 17:51:40|160689.2|160599.2|160693.3|160603.3|160694|160604|160686.1|160596.1|25
1655142710000|2022-06-13 17:51:50|160697.1|160607.1|160700.9|160610.9|160710|160620|160688.3|160598.3|36
1655142720000|2022-06-13 17:52:00|160694.4|160604.4|160694.6|160604.6|160698.2|160608.2|160691.8|160601.8|28
1655142730000|2022-06-13 17:52:10|160694.1|160604.1|160692.5|160602.5|160699.3|160609.3|160687.5|160597.5|30
1655142740000|2022-06-13 17:52:20|160695.5|160605.5|160700.4|160610.4|160700.4|160610.4|160695.5|160605.5|16
1655142750000|2022-06-13 17:52:30|160697.6|160607.6|160698.8|160608.8|160698.8|160608.8|160697.2|160607.2|5
1655142760000|2022-06-13 17:52:40|160699.6|160609.6|160697.8|160607.8|160700.3|160610.3|160695.6|160605.6|8
1655142770000|2022-06-13 17:52:50|160698.8|160608.8|160696.5|160606.5|160702.7|160612.7|160691.2|160601.2|22
1655142780000|2022-06-13 17:53:00|160693.4|160603.4|160686.1|160596.1|160703.7|160613.7|160682.5|160592.5|35
1655142790000|2022-06-13 17:53:10|160687.2|160597.2|160688.2|160598.2|160689.3|160599.3|160682.1|160592.1|29
1655142800000|2022-06-13 17:53:20|160688.7|160598.7|160685.8|160595.8|160696.3|160606.3|160682.8|160592.8|31
1655142810000|2022-06-13 17:53:30|160695|160605|160689.5|160599.5|160700.3|160610.3|160685.5|160595.5|35
1655142820000|2022-06-13 17:53:40|160688.1|160598.1|160766.9|160676.9|160787.1|160697.1|160686.6|160596.6|35
1655142830000|2022-06-13 17:53:50|160765.3|160675.3|160761.9|160671.9|160769.6|160679.6|160755.9|160665.9|36
1655142840000|2022-06-13 17:54:00|160763.3|160673.3|160768|160678|160769.1|160679.1|160763.3|160673.3|24
1655142850000|2022-06-13 17:54:10|160767.3|160677.3|160766.7|160676.7|160783.3|160693.3|160766|160676|27
1655142860000|2022-06-13 17:54:20|160767|160677|160767.3|160677.3|160771.6|160681.6|160764.9|160674.9|30
1655142870000|2022-06-13 17:54:30|160769.6|160679.6|160750|160660|160769.6|160679.6|160750|160660|29
1655142880000|2022-06-13 17:54:40|160752|160662|160750.8|160660.8|160752.6|160662.6|160736.1|160646.1|33
1655142890000|2022-06-13 17:54:50|160749.4|160659.4|160743.9|160653.9|160752.8|160662.8|160741.1|160651.1|30
1655142900000|2022-06-13 17:55:00|160744.1|160654.1|160707.5|160617.5|160744.1|160654.1|160689|160599|34
1655142910000|2022-06-13 17:55:10|160707.6|160617.6|160705.7|160615.7|160707.6|160617.6|160704.7|160614.7|22
1655142920000|2022-06-13 17:55:20|160704.8|160614.8|160702.5|160612.5|160705.8|160615.8|160702.5|160612.5|22
1655142930000|2022-06-13 17:55:30|160702.2|160612.2|160694.6|160604.6|160702.2|160612.2|160690.3|160600.3|31
1655142940000|2022-06-13 17:55:40|160694.5|160604.5|160638.8|160548.8|160694.7|160604.7|160635.3|160545.3|32
1655142950000|2022-06-13 17:55:50|160645.3|160555.3|160640|160550|160653.3|160563.3|160627.7|160537.7|35
1655142960000|2022-06-13 17:56:00|160640.4|160550.4|160644.1|160554.1|160648.6|160558.6|160636.5|160546.5|38
1655142970000|2022-06-13 17:56:10|160644.8|160554.8|160679.2|160549.2|160682.8|160566|160640.6|160539.8|37
1655142980000|2022-06-13 17:56:20|160680.6|160550.6|160717.7|160587.7|160729.1|160599.1|160678.3|160548.3|33
1655142990000|2022-06-13 17:56:30|160717.5|160587.5|160720.8|160590.8|160727|160597|160717.5|160587.5|37
1655143000000|2022-06-13 17:56:40|160719.4|160589.4|160707|160617|160719.4|160627|160704.9|160585.8|32
1655143010000|2022-06-13 17:56:50|160708.1|160618.1|160597.7|160507.7|160708.8|160618.8|160589.2|160499.2|31
1655143020000|2022-06-13 17:57:00|160594.8|160504.8|160616.8|160526.8|160616.8|160526.8|160594.8|160504.8|27
1655143030000|2022-06-13 17:57:10|160614.6|160524.6|160627.2|160537.2|160627.2|160537.2|160614.6|160524.6|21
1655143040000|2022-06-13 17:57:20|160625.7|160535.7|160619.2|160529.2|160626.3|160536.3|160617.2|160527.2|7
1655143050000|2022-06-13 17:57:30|160615.3|160525.3|160616.5|160526.5|160619.7|160529.7|160610|160520|8
1655143060000|2022-06-13 17:57:40|160618|160528|160616.1|160526.1|160618|160528|160613.6|160523.6|17
1655143070000|2022-06-13 17:57:50|160616.2|160526.2|160614.6|160524.6|160619.5|160529.5|160612.5|160522.5|19
1655143080000|2022-06-13 17:58:00|160614.8|160524.8|160612.7|160522.7|160614.8|160524.8|160610.3|160520.3|14
1655143090000|2022-06-13 17:58:10|160612|160522|160612.5|160522.5|160612.7|160522.7|160606.3|160516.3|16
1655143100000|2022-06-13 17:58:20|160611.3|160521.3|160610|160520|160615.5|160525.5|160610|160520|15
1655143110000|2022-06-13 17:58:30|160610.7|160520.7|160619.9|160529.9|160623.9|160533.9|160610.7|160520.7|20
1655143120000|2022-06-13 17:58:40|160619.3|160529.3|160616.3|160526.3|160619.3|160529.3|160616|160526|8
1655143130000|2022-06-13 17:58:50|160611.2|160521.2|160621.4|160531.4|160621.7|160531.7|160610.9|160520.9|24
1655143140000|2022-06-13 17:59:00|160621.3|160531.3|160611|160521|160621.3|160531.3|160610.3|160520.3|26
1655143150000|2022-06-13 17:59:10|160619.4|160529.4|160619.6|160529.6|160623.6|160533.6|160617.7|160527.7|28
1655143160000|2022-06-13 17:59:20|160616.6|160526.6|160612.2|160522.2|160624.5|160534.5|160604.7|160514.7|25
1655143170000|2022-06-13 17:59:30|160611.1|160521.1|160606.9|160516.9|160613.1|160523.1|160605.4|160515.4|26
1655143180000|2022-06-13 17:59:40|160606.3|160516.3|160598.3|160508.3|160607.6|160517.6|160598.3|160508.3|15
1655143190000|2022-06-13 17:59:50|160597|160507|160596.5|160506.5|160601.7|160511.7|160595.5|160505.5|14
1655143200000|2022-06-13 18:00:00|160603.1|160513.1|160586.8|160496.8|160613.1|160523.1|160583.5|160493.5|28
1655143210000|2022-06-13 18:00:10|160586.7|160496.7|160594.7|160504.7|160594.7|160504.7|160586.3|160496.3|23
1655143220000|2022-06-13 18:00:20|160594.4|160504.4|160575.3|160485.3|160595|160505|160575.3|160485.3|26
1655143230000|2022-06-13 18:00:30|160575.8|160485.8|160578.2|160488.2|160578.2|160488.2|160575.5|160485.5|9
1655143240000|2022-06-13 18:00:40|160579.1|160489.1|160577.4|160487.4|160580|160490|160575.4|160485.4|10
1655143250000|2022-06-13 18:00:50|160577.5|160487.5|160579|160489|160579|160489|160575.8|160485.8|21
1655143260000|2022-06-13 18:01:00|160579.3|160489.3|160576.1|160486.1|160584.8|160494.8|160575.6|160485.6|28
1655143270000|2022-06-13 18:01:10|160574.4|160484.4|160571|160481|160576.2|160486.2|160571|160481|20
1655143280000|2022-06-13 18:01:20|160571.7|160481.7|160568.6|160478.6|160572.4|160482.4|160567.6|160477.6|23
1655143290000|2022-06-13 18:01:30|160569.1|160479.1|160570.4|160480.4|160570.5|160480.5|160569.1|160479.1|11
1655143300000|2022-06-13 18:01:40|160570.3|160480.3|160568.7|160478.7|160570.3|160480.3|160566.6|160476.6|11
1655143310000|2022-06-13 18:01:50|160568.4|160478.4|160566|160476|160570.5|160480.5|160561.4|160471.4|22
1655143320000|2022-06-13 18:02:00|160564.5|160474.5|160561.8|160471.8|160564.7|160474.7|160561|160471|22
1655143330000|2022-06-13 18:02:10|160560.2|160470.2|160573.2|160483.2|160575.3|160485.3|160560.2|160470.2|21
1655143340000|2022-06-13 18:02:20|160573.7|160483.7|160567.5|160477.5|160579.7|160489.7|160562.3|160472.3|29
1655143350000|2022-06-13 18:02:30|160591.7|160501.7|160627.6|160537.6|160632.6|160542.6|160591.7|160501.7|36
1655143360000|2022-06-13 18:02:40|160627.7|160537.7|160630.5|160540.5|160632.7|160542.7|160625.9|160535.9|36
1655143370000|2022-06-13 18:02:50|160623.1|160533.1|160621.3|160491.3|160630.4|160533.3|160614.1|160485.9|36
1655143380000|2022-06-13 18:03:00|160620.8|160490.8|160628.9|160498.9|160631.1|160501.1|160615.8|160485.8|28
1655143390000|2022-06-13 18:03:10|160628.2|160498.2|160626.8|160496.8|160631|160501|160626.7|160496.7|27
1655143400000|2022-06-13 18:03:20|160625.6|160495.6|160630.9|160500.9|160634.3|160504.3|160623.5|160493.5|15
1655143410000|2022-06-13 18:03:30|160630.5|160500.5|160620.1|160490.1|160634.4|160504.4|160620.1|160490.1|29
1655143420000|2022-06-13 18:03:40|160620.3|160490.3|160616.9|160486.9|160623.9|160493.9|160616.9|160486.9|17
1655143430000|2022-06-13 18:03:50|160617.6|160487.6|160619.2|160489.2|160626.7|160496.7|160609.7|160479.7|26
1655143440000|2022-06-13 18:04:00|160614.4|160484.4|160609.5|160479.5|160623.3|160493.3|160609.3|160479.3|32
1655143450000|2022-06-13 18:04:10|160611.7|160481.7|160624.3|160494.3|160630.3|160500.3|160607.1|160477.1|23
1655143460000|2022-06-13 18:04:20|160625|160495|160620.8|160490.8|160630.4|160500.4|160613.5|160483.5|33
1655143470000|2022-06-13 18:04:30|160620.6|160490.6|160619.2|160489.2|160626.3|160496.3|160615.9|160485.9|26
1655143480000|2022-06-13 18:04:40|160618.9|160488.9|160629.2|160499.2|160629.2|160499.2|160617.6|160487.6|24
1655143490000|2022-06-13 18:04:50|160629.9|160499.9|160634|160504|160640.9|160510.9|160628.1|160498.1|26
1655143500000|2022-06-13 18:05:00|160633.8|160503.8|160628.1|160498.1|160635.3|160505.3|160624.8|160494.8|15
1655143510000|2022-06-13 18:05:10|160629.5|160499.5|160629.3|160499.3|160631.5|160501.5|160622.9|160492.9|11
1655143520000|2022-06-13 18:05:20|160631.6|160501.6|160634.3|160504.3|160635.1|160505.1|160623.7|160493.7|15
1655143530000|2022-06-13 18:05:30|160634.5|160504.5|160637|160507|160640.5|160510.5|160634.5|160504.5|18
1655143540000|2022-06-13 18:05:40|160637.2|160507.2|160622.6|160532.6|160638.5|160534.1|160618.2|160506.5|18
1655143550000|2022-06-13 18:05:50|160623.5|160533.5|160624.2|160534.2|160624.9|160534.9|160622.8|160532.8|20
1655143560000|2022-06-13 18:06:00|160625.9|160535.9|160713.9|160623.9|160727.1|160637.1|160625.9|160535.9|33
1655143570000|2022-06-13 18:06:10|160715.1|160625.1|160736.1|160606.1|160736.1|160635.5|160715.1|160606.1|26
1655143580000|2022-06-13 18:06:20|160733.3|160603.3|160717.4|160587.4|160734.4|160604.4|160717.4|160587.4|27
1655143590000|2022-06-13 18:06:30|160718|160588|160716.4|160586.4|160719.1|160589.1|160715.7|160585.7|16
1655143600000|2022-06-13 18:06:40|160716.3|160586.3|160726.9|160596.9|160728.6|160598.6|160716.3|160586.3|32
1655143610000|2022-06-13 18:06:50|160727.7|160597.7|160767.8|160637.8|160769.6|160639.6|160703.4|160592|28
1655143620000|2022-06-13 18:07:00|160769.9|160639.9|160763.7|160633.7|160769.9|160639.9|160756.8|160626.8|30
1655143630000|2022-06-13 18:07:10|160763.1|160633.1|160756.6|160626.6|160763.1|160633.1|160753.9|160623.9|21
1655143640000|2022-06-13 18:07:20|160758.5|160628.5|160764.8|160634.8|160774.5|160644.5|160758.5|160628.5|31
1655143650000|2022-06-13 18:07:30|160762.7|160632.7|160749|160659|160773.6|160662.5|160742.4|160630.9|30
1655143660000|2022-06-13 18:07:40|160752.3|160662.3|160749.3|160659.3|160756.2|160666.2|160746.5|160656.5|36
1655143670000|2022-06-13 18:07:50|160749.1|160659.1|160747.1|160657.1|160751.3|160661.3|160745.4|160655.4|26
1655143680000|2022-06-13 18:08:00|160746.7|160656.7|160735.6|160645.6|160752.6|160662.6|160735.6|160645.6|31
1655143690000|2022-06-13 18:08:10|160734.1|160644.1|160744.1|160654.1|160744.1|160654.1|160732.7|160642.7|27
1655143700000|2022-06-13 18:08:20|160741.3|160651.3|160738.9|160648.9|160741.9|160651.9|160737.1|160647.1|28
1655143710000|2022-06-13 18:08:30|160740.5|160650.5|160735.5|160645.5|160740.5|160650.5|160733.2|160643.2|35
1655143720000|2022-06-13 18:08:40|160736.2|160646.2|160736.5|160646.5|160740.5|160650.5|160733.2|160643.2|30
1655143730000|2022-06-13 18:08:50|160737.1|160647.1|160735.1|160645.1|160737.1|160647.1|160731.8|160641.8|20
1655143740000|2022-06-13 18:09:00|160733.8|160643.8|160738.4|160648.4|160740.3|160650.3|160733.8|160643.8|27
1655143750000|2022-06-13 18:09:10|160738.9|160648.9|160739|160649|160740.2|160650.2|160736.3|160646.3|23
1655143760000|2022-06-13 18:09:20|160739.1|160649.1|160729.3|160639.3|160740.2|160650.2|160724.2|160634.2|30
1655143770000|2022-06-13 18:09:30|160727.8|160637.8|160727.5|160637.5|160731.8|160641.8|160726.7|160636.7|23
1655143780000|2022-06-13 18:09:40|160726.9|160636.9|160728.2|160638.2|160729.3|160639.3|160726.6|160636.6|21
1655143790000|2022-06-13 18:09:50|160728.3|160638.3|160727.3|160637.3|160730.9|160640.9|160727.3|160637.3|20
1655143800000|2022-06-13 18:10:00|160727.4|160637.4|160731.1|160641.1|160732.5|160642.5|160727.4|160637.4|20
1655143810000|2022-06-13 18:10:10|160732.1|160642.1|160745|160655|160745.5|160655.5|160730.3|160640.3|20
1655143820000|2022-06-13 18:10:20|160743.4|160653.4|160742.2|160652.2|160745.4|160655.4|160740.5|160650.5|30
1655143830000|2022-06-13 18:10:30|160742.3|160652.3|160741|160651|160743.3|160653.3|160738.9|160648.9|29
1655143840000|2022-06-13 18:10:40|160740.6|160650.6|160741.6|160651.6|160742.2|160652.2|160739.8|160649.8|24
1655143850000|2022-06-13 18:10:50|160741.5|160651.5|160742.5|160652.5|160744.3|160654.3|160738.3|160648.3|22
1655143860000|2022-06-13 18:11:00|160740.5|160650.5|160751.2|160661.2|160751.2|160661.2|160740.5|160650.5|23
1655143870000|2022-06-13 18:11:10|160751.5|160661.5|160816.4|160726.4|160823.6|160733.6|160750.5|160660.5|21
1655143880000|2022-06-13 18:11:20|160813|160723|160828|160698|160830.8|160724.5|160813|160696.3|27
1655143890000|2022-06-13 18:11:30|160829.2|160699.2|160822.5|160692.5|160829.6|160699.6|160822.5|160692.5|18
1655143900000|2022-06-13 18:11:40|160822.2|160692.2|160833.7|160703.7|160833.7|160703.7|160822.2|160692.2|18
1655143910000|2022-06-13 18:11:50|160833.8|160703.8|160831.9|160701.9|160835.8|160705.8|160831.9|160701.9|21
1655143920000|2022-06-13 18:12:00|160831.6|160701.6|160819.5|160729.5|160834.9|160744.9|160819.2|160701.6|29
1655143930000|2022-06-13 18:12:10|160818.3|160728.3|160824|160734|160833.6|160743.6|160815.7|160725.7|26
1655143940000|2022-06-13 18:12:20|160823.7|160733.7|160810.6|160720.6|160834.2|160744.2|160809.7|160719.7|25
1655143950000|2022-06-13 18:12:30|160812.8|160722.8|160810.9|160720.9|160813.1|160723.1|160808.2|160718.2|19
1655143960000|2022-06-13 18:12:40|160810.4|160720.4|160808.5|160718.5|160810.4|160720.4|160808.4|160718.4|13
1655143970000|2022-06-13 18:12:50|160808.6|160718.6|160802|160712|160832.4|160725.8|160802|160689.3|15
1655143980000|2022-06-13 18:13:00|160805.8|160715.8|160802|160712|160808.7|160718.7|160800.8|160710.8|20
1655143990000|2022-06-13 18:13:10|160802.1|160712.1|160809.5|160719.5|160814.5|160724.5|160793.8|160703.8|19
1655144000000|2022-06-13 18:13:20|160805.8|160715.8|160812.5|160722.5|160812.5|160722.5|160805.7|160715.7|8
1655144010000|2022-06-13 18:13:30|160808.9|160718.9|160839|160709|160842.7|160734.3|160802.9|160704.7|22
1655144020000|2022-06-13 18:13:40|160840.3|160710.3|160840.9|160710.9|160841.1|160711.1|160834.9|160704.9|18
1655144030000|2022-06-13 18:13:50|160841.1|160711.1|160839.9|160709.9|160848.6|160718.6|160839.3|160709.3|16
1655144040000|2022-06-13 18:14:00|160842.2|160712.2|160831.8|160701.8|160877.9|160747.9|160810.8|160694.4|30
1655144050000|2022-06-13 18:14:10|160832.3|160702.3|160833.3|160703.3|160834.4|160704.4|160817.6|160687.6|27
1655144060000|2022-06-13 18:14:20|160834.7|160704.7|160847.9|160717.9|160849.1|160719.1|160829.5|160699.5|30
1655144070000|2022-06-13 18:14:30|160842.8|160712.8|160850.5|160720.5|160876.8|160746.8|160840.4|160710.4|34
1655144080000|2022-06-13 18:14:40|160848.9|160718.9|160822.4|160732.4|160852.1|160736.6|160820|160708.7|22
1655144090000|2022-06-13 18:14:50|160821.3|160731.3|160829.2|160739.2|160829.4|160739.4|160816.9|160726.9|21
1655144100000|2022-06-13 18:15:00|160830.6|160740.6|160832.5|160742.5|160833|160743|160829.4|160739.4|25
1655144110000|2022-06-13 18:15:10|160832.3|160742.3|160831.5|160741.5|160832.3|160742.3|160829.4|160739.4|17
1655144120000|2022-06-13 18:15:20|160830.9|160740.9|160827.1|160737.1|160831.2|160741.2|160825.6|160735.6|21
1655144130000|2022-06-13 18:15:30|160827|160737|160825.7|160735.7|160829.6|160739.6|160825.3|160735.3|24
1655144140000|2022-06-13 18:15:40|160825.4|160735.4|160824.5|160734.5|160830.6|160740.6|160824.5|160734.5|19
1655144150000|2022-06-13 18:15:50|160825.6|160735.6|160827.8|160737.8|160829.7|160739.7|160825|160735|20
1655144160000|2022-06-13 18:16:00|160827.5|160737.5|160826.6|160736.6|160830.8|160740.8|160825.8|160735.8|17
1655144170000|2022-06-13 18:16:10|160826.9|160736.9|160818.9|160728.9|160830.3|160740.3|160816.6|160726.6|26
1655144180000|2022-06-13 18:16:20|160818.8|160728.8|160754.2|160664.2|160824.1|160734.1|160747.3|160657.3|30
1655144190000|2022-06-13 18:16:30|160756|160666|160758.2|160628.2|160769.3|160671.3|160736.9|160621.6|31
1655144200000|2022-06-13 18:16:40|160739.1|160649.1|160739.3|160609.3|160747.4|160657.4|160714.9|160606|34
1655144210000|2022-06-13 18:16:50|160741.1|160611.1|160747.3|160657.3|160761.3|160657.3|160738.8|160608.8|33
1655144220000|2022-06-13 18:17:00|160748.5|160658.5|160755.9|160665.9|160770.9|160666|160741.6|160636.9|34
1655144230000|2022-06-13 18:17:10|160756.2|160666.2|160828.8|160698.8|160828.8|160722.1|160754.8|160664.8|37
1655144240000|2022-06-13 18:17:20|160825.1|160695.1|160810.1|160680.1|160825.1|160695.1|160810.1|160680.1|21
1655144250000|2022-06-13 18:17:30|160810.6|160680.6|160815.5|160685.5|160826.7|160696.7|160802.3|160672.3|34
1655144260000|2022-06-13 18:17:40|160816.3|160686.3|160814.9|160684.9|160816.8|160686.8|160809.4|160679.4|19
1655144270000|2022-06-13 18:17:50|160815.6|160685.6|160828.3|160738.3|160850.9|160739.2|160815.6|160685.6|32
1655144280000|2022-06-13 18:18:00|160826.3|160736.3|160827.4|160737.4|160830.3|160740.3|160825.8|160735.8|27
1655144290000|2022-06-13 18:18:10|160827.3|160737.3|160818.5|160728.5|160828.9|160738.9|160813.3|160723.3|21
1655144300000|2022-06-13 18:18:20|160816.8|160726.8|160816.2|160726.2|160818.3|160728.3|160814.5|160724.5|15
1655144310000|2022-06-13 18:18:30|160816.1|160726.1|160801.8|160711.8|160816.5|160726.5|160794|160704|27
1655144320000|2022-06-13 18:18:40|160802|160712|160804.2|160714.2|160804.2|160714.2|160798.8|160708.8|17
1655144330000|2022-06-13 18:18:50|160803.6|160713.6|160796.9|160706.9|160804|160714|160796.7|160706.7|9
1655144340000|2022-06-13 18:19:00|160797|160707|160806.1|160716.1|160817.8|160727.8|160797|160707|27
1655144350000|2022-06-13 18:19:10|160801.2|160711.2|160818.9|160728.9|160824.3|160734.3|160800.2|160710.2|21
1655144360000|2022-06-13 18:19:20|160812.1|160722.1|160815|160725|160817.4|160727.4|160812.1|160722.1|23
1655144370000|2022-06-13 18:19:30|160814.2|160724.2|160809.4|160719.4|160815.6|160725.6|160807.3|160717.3|31
1655144380000|2022-06-13 18:19:40|160809.9|160719.9|160812.8|160722.8|160815.1|160725.1|160807.7|160717.7|31
1655144390000|2022-06-13 18:19:50|160812.9|160722.9|160817.5|160727.5|160819.1|160729.1|160812.9|160722.9|33
1655144400000|2022-06-13 18:20:00|160816.6|160726.6|160817.8|160727.8|160818.9|160728.9|160813.6|160723.6|24
1655144410000|2022-06-13 18:20:10|160820.5|160730.5|160820.6|160730.6|160824.3|160734.3|160812.5|160722.5|23
1655144420000|2022-06-13 18:20:20|160820.9|160730.9|160823.9|160733.9|160824.4|160734.4|160820.9|160730.9|18
1655144430000|2022-06-13 18:20:30|160824.1|160734.1|160821.3|160731.3|160825.1|160735.1|160820.3|160730.3|17
1655144440000|2022-06-13 18:20:40|160820.5|160730.5|160821|160731|160822.5|160732.5|160819.7|160729.7|25
1655144450000|2022-06-13 18:20:50|160821.6|160731.6|160823.7|160733.7|160823.7|160733.7|160819.3|160729.3|17
1655144460000|2022-06-13 18:21:00|160824.2|160734.2|160819.1|160729.1|160825.2|160735.2|160816.6|160726.6|29
1655144470000|2022-06-13 18:21:10|160819.2|160729.2|160732.9|160642.9|160819.2|160729.2|160728.1|160638.1|34
1655144480000|2022-06-13 18:21:20|160734.2|160644.2|160737.9|160647.9|160739.3|160649.3|160731.1|160641.1|40
1655144490000|2022-06-13 18:21:30|160736.9|160646.9|160736.2|160646.2|160738.7|160648.7|160734.3|160644.3|38
1655144500000|2022-06-13 18:21:40|160736.1|160646.1|160735.5|160645.5|160737|160647|160734.2|160644.2|38
1655144510000|2022-06-13 18:21:50|160734.7|160644.7|160744.9|160654.9|160748.2|160658.2|160734.6|160644.6|38
1655144520000|2022-06-13 18:22:00|160745|160655|160746.9|160656.9|160776.6|160686.6|160745|160655|39
1655144530000|2022-06-13 18:22:10|160746.4|160656.4|160763.1|160673.1|160777.8|160687.8|160746.4|160656.4|38
1655144540000|2022-06-13 18:22:20|160760.4|160670.4|160752.3|160662.3|160773.1|160683.1|160750.8|160660.8|40
1655144550000|2022-06-13 18:22:30|160753.5|160663.5|160749.8|160659.8|160754.8|160664.8|160748.8|160658.8|36
1655144560000|2022-06-13 18:22:40|160749.7|160659.7|160762.7|160672.7|160768.5|160678.5|160746.4|160656.4|36
1655144570000|2022-06-13 18:22:50|160761.4|160671.4|160754.6|160664.6|160767.4|160677.4|160752.4|160662.4|39
1655144580000|2022-06-13 18:23:00|160754|160664|160774.4|160684.4|160783|160693|160751.8|160661.8|39
1655144590000|2022-06-13 18:23:10|160774.3|160684.3|160777.1|160687.1|160787.5|160697.5|160770.1|160680.1|37
1655144600000|2022-06-13 18:23:20|160778.1|160688.1|160835.8|160745.8|160845.3|160755.3|160773.6|160683.6|39
1655144610000|2022-06-13 18:23:30|160837.2|160747.2|160872.9|160742.9|160879.6|160763.2|160834.5|160741|34
1655144620000|2022-06-13 18:23:40|160875.8|160745.8|160876.6|160746.6|160878.6|160748.6|160872.6|160742.6|28
1655144630000|2022-06-13 18:23:50|160876.8|160746.8|160863.2|160773.2|160887.4|160774.4|160863.2|160746.5|27
1655144640000|2022-06-13 18:24:00|160863.3|160773.3|160850.7|160760.7|160868.5|160778.5|160850.7|160760.7|29
1655144650000|2022-06-13 18:24:10|160849.9|160759.9|160864.2|160774.2|160864.7|160774.7|160847.9|160757.9|33
1655144660000|2022-06-13 18:24:20|160865.5|160775.5|160848.6|160758.6|160867.2|160777.2|160848.6|160758.6|28
1655144670000|2022-06-13 18:24:30|160851.2|160761.2|160851|160761|160852|160762|160844.7|160754.7|26
1655144680000|2022-06-13 18:24:40|160857.8|160767.8|160871.9|160781.9|160872.7|160782.7|160857.8|160767.8|29
1655144690000|2022-06-13 18:24:50|160874.7|160784.7|160869.2|160779.2|160874.7|160784.7|160867.3|160777.3|23
1655144700000|2022-06-13 18:25:00|160869.4|160779.4|160867.8|160777.8|160870.7|160780.7|160866.6|160776.6|20
1655144710000|2022-06-13 18:25:10|160868.6|160778.6|160866.3|160776.3|160871.1|160781.1|160859.8|160769.8|21
1655144720000|2022-06-13 18:25:20|160869.6|160779.6|160862.6|160772.6|160871.2|160781.2|160860.5|160770.5|27
1655144730000|2022-06-13 18:25:30|160863.9|160773.9|160860.5|160770.5|160866.1|160776.1|160860.3|160770.3|27
1655144740000|2022-06-13 18:25:40|160862.6|160772.6|160863.8|160773.8|160871.5|160781.5|160860.6|160770.6|31
1655144750000|2022-06-13 18:25:50|160863.1|160773.1|160861|160771|160863.9|160773.9|160861|160771|22
1655144760000|2022-06-13 18:26:00|160862.1|160772.1|160862.4|160772.4|160863.3|160773.3|160861.2|160771.2|24
1655144770000|2022-06-13 18:26:10|160860.7|160770.7|160863.7|160773.7|160863.7|160773.7|160860.1|160770.1|20
1655144780000|2022-06-13 18:26:20|160860.7|160770.7|160861.4|160771.4|160869|160779|160858.9|160768.9|24
1655144790000|2022-06-13 18:26:30|160862.4|160772.4|160872.9|160782.9|160872.9|160782.9|160862|160772|33
1655144800000|2022-06-13 18:26:40|160872.4|160782.4|160868.4|160778.4|160872.5|160782.5|160867.4|160777.4|24
1655144810000|2022-06-13 18:26:50|160868.5|160778.5|160883|160793|160887.6|160797.6|160868.5|160778.5|27
1655144820000|2022-06-13 18:27:00|160885.8|160795.8|160878.3|160788.3|160894.2|160804.2|160873.3|160783.3|38
1655144830000|2022-06-13 18:27:10|160881.9|160791.9|160880.4|160790.4|160885.8|160795.8|160879.6|160789.6|31
1655144840000|2022-06-13 18:27:20|160879.8|160789.8|160882.7|160752.7|160884.6|160790.4|160856|160746.4|38
1655144850000|2022-06-13 18:27:30|160882.4|160752.4|160878.9|160748.9|160882.4|160752.4|160876.8|160746.8|36
1655144860000|2022-06-13 18:27:40|160878.8|160748.8|160878.5|160748.5|160882.5|160752.5|160876.5|160746.5|30
1655144870000|2022-06-13 18:27:50|160877.9|160747.9|160862.6|160772.6|160880.9|160773.3|160859.1|160745.7|27
1655144880000|2022-06-13 18:28:00|160862.9|160772.9|160860.2|160770.2|160863.9|160773.9|160857.8|160767.8|36
1655144890000|2022-06-13 18:28:10|160859.6|160769.6|160860.5|160770.5|160862.5|160772.5|160853.8|160763.8|33
1655144900000|2022-06-13 18:28:20|160858.9|160768.9|160861.6|160771.6|160862.6|160772.6|160857.2|160767.2|37
1655144910000|2022-06-13 18:28:30|160861.3|160771.3|160859.9|160769.9|160862.4|160772.4|160858.3|160768.3|22
1655144920000|2022-06-13 18:28:40|160860.8|160770.8|160859.6|160769.6|160861.2|160771.2|160858.6|160768.6|22
1655144930000|2022-06-13 18:28:50|160860.5|160770.5|160864.6|160774.6|160865.8|160775.8|160858.8|160768.8|18
1655144940000|2022-06-13 18:29:00|160864.3|160774.3|160861.4|160771.4|160870.3|160780.3|160860|160770|34
1655144950000|2022-06-13 18:29:10|160862.6|160772.6|160860.9|160770.9|160863.4|160773.4|160859.9|160769.9|34
1655144960000|2022-06-13 18:29:20|160861|160771|160857.6|160767.6|160864.9|160774.9|160857.6|160767.6|28
1655144970000|2022-06-13 18:29:30|160856.4|160766.4|160855|160765|160858.2|160768.2|160853.5|160763.5|30
1655144980000|2022-06-13 18:29:40|160855.4|160765.4|160859.6|160769.6|160868.9|160778.9|160855.4|160765.4|31
1655144990000|2022-06-13 18:29:50|160857.1|160767.1|160861.6|160771.6|160861.8|160771.8|160857.1|160767.1|25
1655145000000|2022-06-13 18:30:00|160862.5|160772.5|160862.1|160772.1|160862.7|160772.7|160860.8|160770.8|19
1655145010000|2022-06-13 18:30:10|160862.2|160772.2|160864.3|160774.3|160893.6|160782.8|160859.6|160761.6|32
1655145020000|2022-06-13 18:30:20|160864|160774|160861.6|160771.6|160864.4|160774.4|160860.4|160770.4|26
1655145030000|2022-06-13 18:30:30|160861|160771|160864.4|160774.4|160864.4|160774.4|160860.6|160770.6|19
1655145040000|2022-06-13 18:30:40|160864.1|160774.1|160861.9|160771.9|160864.1|160774.1|160861|160771|21
1655145050000|2022-06-13 18:30:50|160861.8|160771.8|160862.9|160772.9|160864.2|160774.2|160861.8|160771.8|14
1655145060000|2022-06-13 18:31:00|160863.2|160773.2|160859.9|160769.9|160863.5|160773.5|160858.8|160768.8|27
1655145070000|2022-06-13 18:31:10|160857.4|160767.4|160859.7|160769.7|160864.8|160774.8|160857.4|160767.4|35
1655145080000|2022-06-13 18:31:20|160862|160772|160866.6|160776.6|160867.7|160777.7|160858.8|160768.8|29
1655145090000|2022-06-13 18:31:30|160866.7|160776.7|160870.6|160780.6|160894.3|160785.6|160861|160764.3|36
1655145100000|2022-06-13 18:31:40|160866.7|160776.7|160886|160756|160891.1|160780.4|160866.7|160751.4|14
1655145110000|2022-06-13 18:31:50|160885.7|160755.7|160865.4|160775.4|160887|160776.4|160865.4|160755.4|9
1655145120000|2022-06-13 18:32:00|160865.5|160775.5|160931|160801|160936.6|160822.3|160865.5|160775.5|22
1655145130000|2022-06-13 18:32:10|160932.7|160802.7|160931.5|160801.5|160937.9|160807.9|160928.4|160798.4|30
1655145140000|2022-06-13 18:32:20|160932.6|160802.6|160936.5|160806.5|160936.5|160806.5|160931.6|160801.6|12
1655145150000|2022-06-13 18:32:30|160935.9|160805.9|160933|160803|160936.5|160806.5|160932.9|160802.9|9
1655145160000|2022-06-13 18:32:40|160936.1|160806.1|160929.2|160839.2|160948.7|160839.2|160929.2|160805.3|14
1655145170000|2022-06-13 18:32:50|160922.9|160832.9|160930.9|160840.9|160933|160843|160919.4|160829.4|19
1655145180000|2022-06-13 18:33:00|160930.3|160840.3|160932.3|160842.3|160933.1|160843.1|160928.5|160838.5|13
1655145190000|2022-06-13 18:33:10|160931.7|160841.7|160929.5|160839.5|160932.5|160842.5|160929.5|160839.5|14
1655145200000|2022-06-13 18:33:20|160929.7|160839.7|160927|160837|160930|160840|160922.1|160832.1|14
1655145210000|2022-06-13 18:33:30|160926.1|160836.1|160930|160840|160930.5|160840.5|160924.7|160834.7|18
1655145220000|2022-06-13 18:33:40|160928.7|160838.7|160918.9|160828.9|160928.7|160838.7|160916.5|160826.5|24
1655145230000|2022-06-13 18:33:50|160920.7|160830.7|160935.7|160845.7|160935.7|160845.7|160910|160820|27
1655145240000|2022-06-13 18:34:00|160934.3|160844.3|160887.7|160797.7|160934.3|160844.3|160887.4|160797.4|31
1655145250000|2022-06-13 18:34:10|160890.1|160800.1|160894|160804|160894|160804|160886.2|160796.2|34
1655145260000|2022-06-13 18:34:20|160891.6|160801.6|160885.5|160795.5|160892.3|160802.3|160877.4|160787.4|37
1655145270000|2022-06-13 18:34:30|160884.1|160794.1|160887.5|160797.5|160887.5|160797.5|160882.6|160792.6|13
1655145280000|2022-06-13 18:34:40|160887.1|160797.1|160882.5|160792.5|160887.1|160797.1|160881.5|160791.5|14
1655145290000|2022-06-13 18:34:50|160885.3|160795.3|160884.6|160794.6|160887.3|160797.3|160882.5|160792.5|21
1655145300000|2022-06-13 18:35:00|160884.1|160794.1|160885.7|160795.7|160893.2|160803.2|160880.9|160790.9|28
1655145310000|2022-06-13 18:35:10|160891.6|160801.6|160895.8|160805.8|160902.6|160812.6|160874.9|160784.9|35
1655145320000|2022-06-13 18:35:20|160895.2|160805.2|160896.3|160806.3|160900.6|160810.6|160892.3|160802.3|25
1655145330000|2022-06-13 18:35:30|160894.9|160804.9|160894.5|160804.5|160895.3|160805.3|160885.2|160795.2|22
1655145340000|2022-06-13 18:35:40|160896.9|160806.9|160892.4|160802.4|160896.9|160806.9|160890.2|160800.2|22
1655145350000|2022-06-13 18:35:50|160892|160802|160894.2|160804.2|160896|160806|160891.3|160801.3|16
1655145360000|2022-06-13 18:36:00|160894.3|160804.3|160887.2|160797.2|160894.3|160804.3|160886.4|160796.4|27
1655145370000|2022-06-13 18:36:10|160886.5|160796.5|160895.2|160805.2|160895.4|160805.4|160886.2|160796.2|18
1655145380000|2022-06-13 18:36:20|160895.5|160805.5|160892.5|160802.5|160895.5|160805.5|160889.2|160799.2|15
1655145390000|2022-06-13 18:36:30|160890.9|160800.9|160852.9|160762.9|160893.9|160803.9|160850.6|160760.6|30
1655145400000|2022-06-13 18:36:40|160852.4|160762.4|160715|160585|160852.4|160762.4|160710.6|160580.6|38
1655145410000|2022-06-13 18:36:50|160715.1|160585.1|160719.8|160589.8|160723.9|160593.9|160714.8|160584.8|29
1655145420000|2022-06-13 18:37:00|160721|160591|160700.9|160570.9|160721|160591|160700.9|160570.9|24
1655145430000|2022-06-13 18:37:10|160707.5|160577.5|160654.2|160524.2|160707.6|160577.6|160635.2|160524.2|38
1655145440000|2022-06-13 18:37:20|160654.8|160524.8|160634.4|160544.4|160655.2|160549.9|160629.4|160520.3|32
1655145450000|2022-06-13 18:37:30|160633.5|160543.5|160641.4|160551.4|160644.3|160554.3|160633.5|160543.5|30
1655145460000|2022-06-13 18:37:40|160640.9|160550.9|160647|160557|160648.9|160558.9|160640.6|160550.6|35
1655145470000|2022-06-13 18:37:50|160648.4|160558.4|160698.8|160568.8|160703.4|160587|160648.4|160558.4|31
1655145480000|2022-06-13 18:38:00|160679|160589|160675.4|160585.4|160680.4|160590.4|160674.9|160584.9|22
1655145490000|2022-06-13 18:38:10|160675|160585|160678.6|160588.6|160679.3|160589.3|160675|160585|17
1655145500000|2022-06-13 18:38:20|160680.1|160590.1|160676.8|160586.8|160681|160591|160675.7|160585.7|19
1655145510000|2022-06-13 18:38:30|160675.9|160585.9|160679.6|160589.6|160699.2|160591|160675.9|160566.6|24
1655145520000|2022-06-13 18:38:40|160678.7|160588.7|160674.5|160584.5|160698.7|160588.7|160673.1|160561.2|24
1655145530000|2022-06-13 18:38:50|160674.8|160584.8|160678.8|160588.8|160678.9|160588.9|160674.6|160584.6|20
1655145540000|2022-06-13 18:39:00|160678.3|160588.3|160708.2|160578.2|160711.5|160598.6|160678.1|160573.8|22
1655145550000|2022-06-13 18:39:10|160708|160578|160708.9|160578.9|160713|160583|160701.2|160571.2|26
1655145560000|2022-06-13 18:39:20|160707.9|160577.9|160699.7|160569.7|160707.9|160577.9|160698.3|160568.3|29
1655145570000|2022-06-13 18:39:30|160700.9|160570.9|160682.8|160552.8|160702.6|160572.6|160682.8|160552.8|33
1655145580000|2022-06-13 18:39:40|160674.8|160544.8|160675.2|160545.2|160676.9|160568.5|160649.1|160538.2|24
1655145590000|2022-06-13 18:39:50|160659.2|160569.2|160700.3|160570.3|160705.1|160575.1|160659.2|160555.7|33
1655145600000|2022-06-13 18:40:00|160700.4|160570.4|160698.1|160568.1|160707|160577|160691.7|160561.7|27
1655145610000|2022-06-13 18:40:10|160697.5|160567.5|160703|160573|160705.5|160575.5|160695.1|160565.1|20
1655145620000|2022-06-13 18:40:20|160683.2|160593.2|160686|160596|160686.7|160596.7|160683.2|160593.2|17
1655145630000|2022-06-13 18:40:30|160686.4|160596.4|160683.5|160593.5|160694.2|160604.2|160679.7|160589.7|20
1655145640000|2022-06-13 18:40:40|160686.8|160596.8|160673|160583|160686.8|160596.8|160646|160556|37
1655145650000|2022-06-13 18:40:50|160672.9|160582.9|160680.2|160590.2|160684.5|160594.5|160672.9|160582.9|26
1655145660000|2022-06-13 18:41:00|160679.9|160589.9|160683.4|160593.4|160685|160595|160678|160588|21
1655145670000|2022-06-13 18:41:10|160685.8|160595.8|160671.9|160581.9|160688.1|160598.1|160671.9|160581.9|22
1655145680000|2022-06-13 18:41:20|160671.3|160581.3|160650|160560|160671.9|160581.9|160646.4|160556.4|26
1655145690000|2022-06-13 18:41:30|160651.8|160561.8|160677.1|160587.1|160683.9|160593.9|160643.4|160553.4|28
1655145700000|2022-06-13 18:41:40|160679.1|160589.1|160664|160574|160684.4|160594.4|160655.7|160565.7|38
1655145710000|2022-06-13 18:41:50|160662.7|160572.7|160662.7|160572.7|160672.6|160582.6|160659.8|160569.8|20
1655145720000|2022-06-13 18:42:00|160665.2|160575.2|160682.7|160592.7|160687.6|160597.6|160665.2|160575.2|37
1655145730000|2022-06-13 18:42:10|160681.5|160591.5|160686|160596|160693.1|160603.1|160677.6|160587.6|36
1655145740000|2022-06-13 18:42:20|160685.9|160595.9|160685.7|160595.7|160688.9|160598.9|160680.8|160590.8|31
1655145750000|2022-06-13 18:42:30|160685.9|160595.9|160687.1|160597.1|160691.5|160601.5|160683.5|160593.5|33
1655145760000|2022-06-13 18:42:40|160687.2|160597.2|160686.7|160596.7|160687.7|160597.7|160682.3|160592.3|29
1655145770000|2022-06-13 18:42:50|160685.4|160595.4|160687.3|160597.3|160690|160600|160684.5|160594.5|21
1655145780000|2022-06-13 18:43:00|160687.4|160597.4|160688.1|160598.1|160688.5|160598.5|160684.6|160594.6|27
1655145790000|2022-06-13 18:43:10|160688.2|160598.2|160686.6|160596.6|160693.3|160603.3|160684.5|160594.5|29
1655145800000|2022-06-13 18:43:20|160686.4|160596.4|160690.2|160600.2|160692.2|160602.2|160685.9|160595.9|26
1655145810000|2022-06-13 18:43:30|160690.5|160600.5|160682.3|160592.3|160691.6|160601.6|160681.6|160591.6|26
1655145820000|2022-06-13 18:43:40|160684.4|160594.4|160772|160642|160775.7|160645.7|160678.9|160588.9|35
1655145830000|2022-06-13 18:43:50|160772.7|160642.7|160769.5|160639.5|160774.7|160644.7|160769.5|160639.5|6
1655145840000|2022-06-13 18:44:00|160775.9|160645.9|160767|160637|160776|160646|160754.1|160624.1|20
1655145850000|2022-06-13 18:44:10|160768.2|160638.2|160775.1|160645.1|160775.1|160645.1|160762.2|160632.2|15
1655145860000|2022-06-13 18:44:20|160774|160644|160773.1|160643.1|160778.9|160648.9|160773.1|160643.1|16
1655145870000|2022-06-13 18:44:30|160771.5|160641.5|160769.8|160639.8|160773.1|160643.1|160755.9|160625.9|24
1655145880000|2022-06-13 18:44:40|160770.5|160640.5|160759.4|160629.4|160772.4|160642.4|160742.4|160612.4|34
1655145890000|2022-06-13 18:44:50|160758|160628|160765.6|160635.6|160770.6|160640.6|160756.3|160626.3|28
1655145900000|2022-06-13 18:45:00|160741.5|160651.5|160767|160637|160767|160657.3|160732.6|160637|34
1655145910000|2022-06-13 18:45:10|160764.2|160634.2|160767.3|160637.3|160772.3|160642.3|160764.2|160634.2|20
1655145920000|2022-06-13 18:45:20|160768|160638|160767.1|160637.1|160768|160638|160764.8|160634.8|11
1655145930000|2022-06-13 18:45:30|160768.6|160638.6|160752.4|160662.4|160768.6|160662.4|160748.3|160638.6|10
1655145940000|2022-06-13 18:45:40|160744.3|160654.3|160717.9|160627.9|160744.3|160654.3|160712.1|160622.1|25
1655145950000|2022-06-13 18:45:50|160725.3|160635.3|160723.7|160633.7|160727.1|160637.1|160718.5|160628.5|13
1655145960000|2022-06-13 18:46:00|160723.6|160633.6|160720.3|160630.3|160730.1|160640.1|160699.6|160609.6|28
1655145970000|2022-06-13 18:46:10|160721.7|160631.7|160715.8|160625.8|160727.5|160637.5|160703.5|160613.5|32
1655145980000|2022-06-13 18:46:20|160715.9|160625.9|160727.5|160637.5|160727.5|160637.5|160715.6|160625.6|29
1655145990000|2022-06-13 18:46:30|160724.2|160634.2|160728.9|160638.9|160729.6|160639.6|160719.4|160629.4|16
1655146000000|2022-06-13 18:46:40|160729.8|160639.8|160709.2|160619.2|160730.2|160640.2|160698.2|160608.2|29
1655146010000|2022-06-13 18:46:50|160712.8|160622.8|160712.1|160622.1|160715.6|160625.6|160708.9|160618.9|15
1655146020000|2022-06-13 18:47:00|160712.4|160622.4|160749.6|160619.6|160755.5|160632.5|160710.7|160612.2|28
1655146030000|2022-06-13 18:47:10|160748.3|160618.3|160776.1|160646.1|160776.1|160646.1|160745.9|160615.9|35
1655146040000|2022-06-13 18:47:20|160777|160647|160774.1|160644.1|160777.6|160647.6|160773.9|160643.9|13
1655146050000|2022-06-13 18:47:30|160774.5|160644.5|160773|160643|160790.8|160660.8|160772.6|160642.6|11
1655146060000|2022-06-13 18:47:40|160775.2|160645.2|160781.4|160651.4|160786.7|160656.7|160775.2|160645.2|6
1655146070000|2022-06-13 18:47:50|160774.6|160644.6|160754|160664|160775.3|160674.6|160754|160644.6|6
1655146080000|2022-06-13 18:48:00|160760.6|160670.6|160776.1|160646.1|160779.4|160670.6|160758.4|160643.9|10
1655146090000|2022-06-13 18:48:10|160775|160645|160781|160651|160793.9|160663.9|160763.2|160633.2|24
1655146100000|2022-06-13 18:48:20|160780.3|160650.3|160793.5|160663.5|160796.6|160666.6|160780.3|160650.3|26
1655146110000|2022-06-13 18:48:30|160792.8|160662.8|160789.1|160659.1|160797|160667|160788.4|160658.4|14
1655146120000|2022-06-13 18:48:40|160792.5|160662.5|160780.3|160690.3|160792.5|160690.3|160767.6|160650|15
1655146130000|2022-06-13 18:48:50|160769.9|160679.9|160762.6|160672.6|160786.6|160691.8|160746.6|160639.4|29
1655146140000|2022-06-13 18:49:00|160764.8|160674.8|160796.6|160666.6|160796.6|160691|160757.3|160640.5|30
1655146150000|2022-06-13 18:49:10|160797.5|160707.5|160809.6|160679.6|160816.8|160707.5|160785.2|160655.2|30
1655146160000|2022-06-13 18:49:20|160806.8|160676.8|160807.3|160677.3|160810.5|160680.5|160802.8|160672.8|19
1655146170000|2022-06-13 18:49:30|160806.9|160676.9|160783.6|160653.6|160809.6|160679.6|160769.1|160639.1|24
1655146180000|2022-06-13 18:49:40|160780.7|160650.7|160781.9|160651.9|160783.6|160653.6|160780.2|160650.2|25
1655146190000|2022-06-13 18:49:50|160784.4|160654.4|160794.8|160664.8|160794.8|160664.8|160781.8|160651.8|15
1655146200000|2022-06-13 18:50:00|160798.7|160668.7|160800.3|160670.3|160803.6|160673.6|160792.1|160662.1|33
1655146210000|2022-06-13 18:50:10|160795.1|160665.1|160806.2|160676.2|160808.5|160678.5|160791.5|160661.5|29
1655146220000|2022-06-13 18:50:20|160804.8|160674.8|160810.3|160680.3|160812.8|160682.8|160799|160669|27
1655146230000|2022-06-13 18:50:30|160809.8|160679.8|160843.7|160713.7|160854.6|160724.6|160808.1|160678.1|27
1655146240000|2022-06-13 18:50:40|160840.2|160710.2|160833.5|160703.5|160847.5|160717.5|160831|160701|30
1655146250000|2022-06-13 18:50:50|160843.7|160713.7|160860.5|160730.5|160863.8|160733.8|160840.3|160710.3|33
1655146260000|2022-06-13 18:51:00|160855.3|160725.3|160863.4|160733.4|160863.6|160733.6|160848.2|160718.2|30
1655146270000|2022-06-13 18:51:10|160863.6|160733.6|160882.8|160752.8|160885.1|160773.7|160852.2|160727.2|34
1655146280000|2022-06-13 18:51:20|160879.4|160749.4|160870|160740|160884.4|160765.6|160855.6|160731.7|32
1655146290000|2022-06-13 18:51:30|160877.7|160747.7|160898|160768|160908.3|160780.3|160853.9|160723.9|26
1655146300000|2022-06-13 18:51:40|160898.2|160768.2|160912.6|160782.6|160916.3|160786.3|160892.9|160762.9|34
1655146310000|2022-06-13 18:51:50|160912.5|160782.5|160915.8|160825.8|160926.7|160826.9|160895.9|160782.5|31
1655146320000|2022-06-13 18:52:00|160914|160824|160917.3|160827.3|160920.6|160830.6|160913.6|160823.6|22
1655146330000|2022-06-13 18:52:10|160916.3|160826.3|160915.5|160825.5|160917.6|160827.6|160912.8|160822.8|16
1655146340000|2022-06-13 18:52:20|160915.3|160825.3|160904.8|160814.8|160931.9|160825.7|160894|160781.2|37
1655146350000|2022-06-13 18:52:30|160908.1|160818.1|160913.2|160823.2|160925.8|160835.8|160898.6|160808.6|28
1655146360000|2022-06-13 18:52:40|160914.7|160824.7|160985.5|160855.5|160986.1|160871.1|160911.8|160821.8|16
1655146370000|2022-06-13 18:52:50|160965.2|160875.2|160971.7|160881.7|160978.4|160883.7|160943.3|160837|39
1655146380000|2022-06-13 18:53:00|160973.5|160883.5|160984.8|160854.8|160994.9|160883.9|160972.7|160854.8|28
1655146390000|2022-06-13 18:53:10|160984.7|160854.7|161007.5|160877.5|161007.5|160895.3|160977.4|160847.4|35
1655146400000|2022-06-13 18:53:20|160995|160865|160962.5|160872.5|160996.8|160876.8|160960.9|160856.4|33
1655146410000|2022-06-13 18:53:30|160962.2|160872.2|160963.8|160873.8|160967.5|160877.5|160962|160872|22
1655146420000|2022-06-13 18:53:40|160964.5|160874.5|160964|160874|160966.3|160876.3|160960.5|160870.5|24
1655146430000|2022-06-13 18:53:50|160963.2|160873.2|160985.6|160855.6|160993|160891|160957.5|160853.1|24
1655146440000|2022-06-13 18:54:00|160986.3|160856.3|160972.4|160882.4|160991.5|160893.1|160957|160854.6|33
1655146450000|2022-06-13 18:54:10|160968.1|160878.1|160970.9|160840.9|160999.2|160882.4|160946.1|160834.7|38
1655146460000|2022-06-13 18:54:20|160967.8|160837.8|160982.9|160852.9|160982.9|160852.9|160962.6|160832.6|32
1655146470000|2022-06-13 18:54:30|160970.2|160840.2|160982.2|160852.2|160999.1|160869.1|160963.1|160833.1|36
1655146480000|2022-06-13 18:54:40|160982.3|160852.3|160989.2|160859.2|161009.3|160879.3|160982|160852|32
1655146490000|2022-06-13 18:54:50|160987.9|160857.9|160985.4|160855.4|161008.3|160878.3|160985.4|160855.4|31
1655146500000|2022-06-13 18:55:00|160989.1|160859.1|161008.3|160878.3|161014.2|160907.3|160979|160858.3|38
1655146510000|2022-06-13 18:55:10|161008.4|160878.4|161018.1|160888.1|161022.3|160892.3|161002.2|160872.2|33
1655146520000|2022-06-13 18:55:20|161020.1|160890.1|161032.1|160902.1|161032.1|160902.1|161013.2|160883.2|24
1655146530000|2022-06-13 18:55:30|161029.5|160899.5|161034|160904|161040.1|160910.1|161016.2|160886.2|20
1655146540000|2022-06-13 18:55:40|161034.6|160904.6|161009.7|160919.7|161034.6|160932.9|160997.5|160904.6|16
1655146550000|2022-06-13 18:55:50|161011.4|160921.4|161017|160927|161018.7|160928.7|161009.8|160919.8|11
1655146560000|2022-06-13 18:56:00|161017.1|160927.1|161013.9|160923.9|161019.3|160929.3|161011|160921|17
1655146570000|2022-06-13 18:56:10|161012.7|160922.7|161013.1|160923.1|161018.2|160928.2|161012.7|160922.7|25
1655146580000|2022-06-13 18:56:20|161015.8|160925.8|161014.4|160924.4|161016.8|160926.8|161011.8|160921.8|19
1655146590000|2022-06-13 18:56:30|161013.9|160923.9|161013.3|160923.3|161015.7|160925.7|161010.8|160920.8|19
1655146600000|2022-06-13 18:56:40|161011.7|160921.7|161007.8|160917.8|161022.2|160932.2|160998|160908|31
1655146610000|2022-06-13 18:56:50|161005.8|160915.8|161013.4|160923.4|161013.8|160923.8|161005.3|160915.3|26
1655146620000|2022-06-13 18:57:00|161009.9|160919.9|161011.9|160921.9|161015|160925|161009.9|160919.9|24
1655146630000|2022-06-13 18:57:10|161012.4|160922.4|161015.9|160925.9|161017.5|160927.5|161007.2|160917.2|19
1655146640000|2022-06-13 18:57:20|161012.6|160922.6|161011.2|160921.2|161014.3|160924.3|161000.5|160910.5|24
1655146650000|2022-06-13 18:57:30|161010.8|160920.8|161033.5|160943.5|161053.9|160956.1|161006.2|160916.2|34
1655146660000|2022-06-13 18:57:40|161054.6|160924.6|161044.4|160914.4|161063.3|160954.5|161030|160914.4|36
1655146670000|2022-06-13 18:57:50|161040.9|160910.9|161017.6|160927.6|161061.4|160934.2|161017.6|160900.1|36
1655146680000|2022-06-13 18:58:00|161015.1|160925.1|161062.7|160932.7|161078.8|160948.8|161015.1|160913.2|27
1655146690000|2022-06-13 18:58:10|161064|160934|161082.3|160952.3|161086.2|160956.2|161038.7|160916.8|36
1655146700000|2022-06-13 18:58:20|161075.4|160945.4|161075.4|160985.4|161086.8|160985.4|161064.5|160945.4|31
1655146710000|2022-06-13 18:58:30|161072.9|160982.9|161054.4|160964.4|161084.1|160982.9|161042.5|160912.5|37
1655146720000|2022-06-13 18:58:40|161055.8|160965.8|161046.4|160916.4|161061.6|160970.3|161033.4|160903.4|39
1655146730000|2022-06-13 18:58:50|161046.6|160916.6|161033.8|160903.8|161056.5|160926.5|161033.8|160903.8|34
1655146740000|2022-06-13 18:59:00|161036.4|160906.4|161036.7|160906.7|161036.7|160906.7|161032.2|160902.2|26
1655146750000|2022-06-13 18:59:10|161036.5|160906.5|161068.9|160938.9|161074.1|160944.1|161033|160903|31
1655146760000|2022-06-13 18:59:20|161066.6|160936.6|161105.8|160975.8|161107.2|160979.7|161066.6|160936.6|30
1655146770000|2022-06-13 18:59:30|161107.8|160977.8|161129.3|160999.3|161129.3|160999.3|161102.3|160972.3|25
1655146780000|2022-06-13 18:59:40|161129.7|160999.7|161199.6|161069.6|161201|161088.4|161129.7|160999.7|39
1655146790000|2022-06-13 18:59:50|161204.9|161074.9|161204.9|161074.9|161214.2|161084.2|161196.5|161066.5|33
1655146800000|2022-06-13 19:00:00|161203.2|161073.2|161219|161089|161219.2|161089.2|161203.2|161073.2|30
1655146810000|2022-06-13 19:00:10|161221.4|161091.4|161224.6|161094.6|161231|161101|161220.3|161090.3|22
1655146820000|2022-06-13 19:00:20|161224.8|161094.8|161213.3|161123.3|161225.9|161123.7|161203.2|161094.8|22
1655146830000|2022-06-13 19:00:30|161199.7|161109.7|161200.2|161110.2|161221|161110.2|161199.7|161082.7|19
1655146840000|2022-06-13 19:00:40|161226.7|161096.7|161167.1|161037.1|161226.7|161096.7|161122.6|161018.9|35
1655146850000|2022-06-13 19:00:50|161171.2|161041.2|161212.6|161082.6|161215.4|161085.4|161171.2|161041.2|28
1655146860000|2022-06-13 19:01:00|161212.3|161082.3|161214.3|161084.3|161217|161112.3|161191.3|161078.4|31
1655146870000|2022-06-13 19:01:10|161214.4|161084.4|161213.4|161083.4|161215.9|161085.9|161213.4|161083.4|27
1655146880000|2022-06-13 19:01:20|161213.9|161083.9|161206.8|161076.8|161214.8|161084.8|161206.8|161076.8|33
1655146890000|2022-06-13 19:01:30|161212.6|161082.6|161207.8|161077.8|161213|161102.5|161181.4|161074.5|26
1655146900000|2022-06-13 19:01:40|161206.4|161076.4|161197.9|161067.9|161219.9|161089.9|161192.6|161062.6|37
1655146910000|2022-06-13 19:01:50|161197.5|161067.5|161219.1|161089.1|161219.1|161089.1|161190.3|161060.3|35
1655146920000|2022-06-13 19:02:00|161220.7|161090.7|161241.1|161111.1|161250.2|161120.2|161219.3|161089.3|33
1655146930000|2022-06-13 19:02:10|161246.6|161116.6|161241.8|161111.8|161246.6|161116.6|161238.1|161108.1|31
1655146940000|2022-06-13 19:02:20|161240.2|161110.2|161222.3|161092.3|161249.3|161119.3|161222.3|161092.3|37
1655146950000|2022-06-13 19:02:30|161225.5|161095.5|161224.1|161094.1|161230|161100|161224.1|161094.1|23
1655146960000|2022-06-13 19:02:40|161224.3|161094.3|161226.2|161096.2|161227.1|161097.1|161224.3|161094.3|15
1655146970000|2022-06-13 19:02:50|161226|161096|161228.2|161098.2|161228.2|161098.2|161225|161095|13
1655146980000|2022-06-13 19:03:00|161228.6|161098.6|161229.8|161099.8|161231.2|161101.2|161227.7|161097.7|16
1655146990000|2022-06-13 19:03:10|161230.8|161100.8|161198.5|161068.5|161230.8|161100.8|161195.2|161065.2|31
1655147000000|2022-06-13 19:03:20|161199.6|161069.6|161074.6|160944.6|161199.6|161069.6|161074.6|160944.6|27
1655147010000|2022-06-13 19:03:30|161068.9|160938.9|161013.4|160883.4|161078.6|160948.6|161013.4|160883.4|38
1655147020000|2022-06-13 19:03:40|161015.5|160885.5|161014.4|160884.4|161016.2|160886.2|161003.2|160873.2|23
1655147030000|2022-06-13 19:03:50|161013.2|160883.2|161016|160886|161016|160886|161000.7|160870.7|23
1655147040000|2022-06-13 19:04:00|161015.6|160885.6|161021.7|160891.7|161021.7|160891.7|161014.2|160884.2|28
1655147050000|2022-06-13 19:04:10|161022.6|160892.6|161011.1|160881.1|161022.9|160892.9|161011.1|160881.1|25
1655147060000|2022-06-13 19:04:20|161009.7|160879.7|161011.6|160881.6|161011.6|160881.6|161006.5|160876.5|17
1655147070000|2022-06-13 19:04:30|161012.2|160882.2|160965.5|160835.5|161012.2|160898|160948.6|160829.9|18
1655147080000|2022-06-13 19:04:40|160964.9|160834.9|160993.7|160863.7|160994.4|160864.4|160959.8|160829.8|28
1655147090000|2022-06-13 19:04:50|160993.1|160863.1|161015.7|160885.7|161017.5|160887.5|160991.2|160861.2|21
1655147100000|2022-06-13 19:05:00|161016.7|160886.7|161025.6|160895.6|161026.3|160896.3|161012.3|160882.3|32
1655147110000|2022-06-13 19:05:10|161053.7|160923.7|161034|160904|161057.6|160945.3|161032.9|160904|33
1655147120000|2022-06-13 19:05:20|161031.1|160901.1|161026.2|160896.2|161033.3|160903.3|161023|160893|26
1655147130000|2022-06-13 19:05:30|161027.2|160897.2|161035|160905|161035|160905|161027.2|160897.2|18
1655147140000|2022-06-13 19:05:40|161034.3|160904.3|161038.1|160908.1|161038.3|160908.3|161033.4|160903.4|16
1655147150000|2022-06-13 19:05:50|161037.3|160907.3|161045.4|160915.4|161045.4|160930.8|161017.9|160903|16
1655147160000|2022-06-13 19:06:00|161012.8|160922.8|161056.1|160926.1|161059.3|160952.6|161012.8|160922.8|30
1655147170000|2022-06-13 19:06:10|161055.3|160925.3|161049.3|160919.3|161061.7|160931.7|161049.3|160919.3|18
1655147180000|2022-06-13 19:06:20|161049.2|160919.2|161049.1|160959.1|161067.7|160959.1|161042.4|160914.3|31
1655147190000|2022-06-13 19:06:30|161042|160952|161050.9|160960.9|161056.3|160966.3|161042|160952|36
1655147200000|2022-06-13 19:06:40|161050.4|160960.4|161132.7|161002.7|161138.8|161008.8|161049.2|160950.7|26
1655147210000|2022-06-13 19:06:50|161136.8|161006.8|161131|161001|161136.8|161006.8|161128|160998|24
1655147220000|2022-06-13 19:07:00|161130.7|161000.7|161128.5|160998.5|161134.7|161004.7|161127.4|160997.4|21
1655147230000|2022-06-13 19:07:10|161129|160999|161128.5|160998.5|161129|160999|161125.5|160995.5|23
1655147240000|2022-06-13 19:07:20|161122.7|160992.7|161134.2|161004.2|161140.5|161010.5|161122.7|160992.7|19
1655147250000|2022-06-13 19:07:30|161134|161004|161131.5|161001.5|161134.4|161022.6|161101.5|160989.8|20
1655147260000|2022-06-13 19:07:40|161133.5|161003.5|161099.5|161009.5|161133.5|161025|161087.2|160997.2|22
1655147270000|2022-06-13 19:07:50|161097.6|161007.6|161094.9|161004.9|161116.4|161026.4|161094.9|161004.9|26
1655147280000|2022-06-13 19:08:00|161093.1|161003.1|161090.8|161000.8|161116|161020.1|161090.8|160986|30
1655147290000|2022-06-13 19:08:10|161090.9|161000.9|161087.7|160997.7|161097.8|161007.8|161087.7|160997.7|29
1655147300000|2022-06-13 19:08:20|161089.4|160999.4|161092|161002|161099.4|161009.4|161089.4|160999.4|22
1655147310000|2022-06-13 19:08:30|161092.2|161002.2|161095.5|161005.5|161099.5|161009.5|161092.2|161002.2|21
1655147320000|2022-06-13 19:08:40|161094|161004|161092.9|161002.9|161098.3|161008.3|161091.7|161001.7|21
1655147330000|2022-06-13 19:08:50|161092.8|161002.8|161094|161004|161095.2|161005.2|161092.8|161002.8|14
1655147340000|2022-06-13 19:09:00|161117.1|161027.1|161133|161003|161133|161027.1|161107.4|161000.9|25
1655147350000|2022-06-13 19:09:10|161133.2|161003.2|161098.2|161008.2|161134.1|161013.3|161094|160996.3|23
1655147360000|2022-06-13 19:09:20|161102.8|161012.8|161097|161007|161102.8|161012.8|161095.9|161005.9|20
1655147370000|2022-06-13 19:09:30|161096.5|161006.5|161115.8|161025.8|161122.1|161032.1|161095|161005|25
1655147380000|2022-06-13 19:09:40|161114.8|161024.8|161129.4|160999.4|161131.6|161024.8|161094.3|160983.8|31
1655147390000|2022-06-13 19:09:50|161136.9|161006.9|161116.2|160986.2|161136.9|161006.9|161116.2|160986.2|33
1655147400000|2022-06-13 19:10:00|161114.6|160984.6|161089.7|160999.7|161117.8|161006.5|161086.6|160984.6|29
1655147410000|2022-06-13 19:10:10|161087.9|160997.9|161088.1|160998.1|161088.2|160998.2|161086.8|160996.8|19
1655147420000|2022-06-13 19:10:20|161088|160998|161114.3|160984.3|161119.3|160998.1|161087.2|160979.8|30
1655147430000|2022-06-13 19:10:30|161115.3|160985.3|161110.1|160980.1|161117.9|160987.9|161110.1|160980.1|28
1655147440000|2022-06-13 19:10:40|161109.8|160979.8|161111.6|160981.6|161113.8|160983.8|161109.4|160979.4|25
1655147450000|2022-06-13 19:10:50|161111.7|160981.7|161094|160964|161112|160982|161094|160964|28
1655147460000|2022-06-13 19:11:00|161097.1|160967.1|161104.6|160974.6|161104.7|160974.7|161095.9|160965.9|20
1655147470000|2022-06-13 19:11:10|161104.9|160974.9|161085.2|160995.2|161104.9|161000.5|161082.8|160974.9|16
1655147480000|2022-06-13 19:11:20|161086|160996|161088.7|160998.7|161090.6|161000.6|161085|160995|16
1655147490000|2022-06-13 19:11:30|161087.8|160997.8|161087.9|160997.9|161089.9|160999.9|161084.9|160994.9|15
1655147500000|2022-06-13 19:11:40|161084.3|160994.3|161086.4|160996.4|161086.9|160996.9|161078.3|160988.3|28
1655147510000|2022-06-13 19:11:50|161084|160994|161087|160997|161089.8|160999.8|161083.9|160993.9|14
1655147520000|2022-06-13 19:12:00|161086.6|160996.6|161043.1|160953.1|161088.9|160998.9|161043.1|160953.1|18
1655147530000|2022-06-13 19:12:10|161052.8|160962.8|161056.2|160966.2|161060.7|160970.7|161045.2|160955.2|18
1655147540000|2022-06-13 19:12:20|161056.3|160966.3|161089.3|160999.3|161112.7|161001.4|161054.9|160964.9|29
1655147550000|2022-06-13 19:12:30|161088.5|160998.5|161080.7|160990.7|161090.1|161000.1|161080.7|160990.7|27
1655147560000|2022-06-13 19:12:40|161079.7|160989.7|161083.8|160993.8|161086.7|160996.7|161076.8|160986.8|35
1655147570000|2022-06-13 19:12:50|161084.9|160994.9|161083.8|160993.8|161086|160996|161083.8|160993.8|21
1655147580000|2022-06-13 19:13:00|161083.1|160993.1|161085|160995|161085.3|160995.3|161082.4|160992.4|16
1655147590000|2022-06-13 19:13:10|161084.7|160994.7|161084.5|160994.5|161085.5|160995.5|161082.8|160992.8|16
1655147600000|2022-06-13 19:13:20|161084.8|160994.8|161080.5|160990.5|161085.6|160995.6|161080.5|160990.5|17
1655147610000|2022-06-13 19:13:30|161081.3|160991.3|161089.4|160999.4|161089.4|160999.4|161081.3|160991.3|9
1655147620000|2022-06-13 19:13:40|161090.6|161000.6|161120.9|161030.9|161121.8|161031.8|161086.4|160996.4|24
1655147630000|2022-06-13 19:13:50|161120.1|161030.1|161123|161033|161123|161033|161120.1|161030.1|11
1655147640000|2022-06-13 19:14:00|161121.6|161031.6|161128.5|160998.5|161131.2|161033.1|161105.4|160993.5|26
1655147650000|2022-06-13 19:14:10|161127.8|160997.8|161119|161029|161131.1|161029.6|161106.9|160996.7|30
1655147660000|2022-06-13 19:14:20|161120|161030|161133.1|161043.1|161134.9|161044.9|161109.1|161019.1|34
1655147670000|2022-06-13 19:14:30|161133.7|161043.7|161140.9|161050.9|161140.9|161050.9|161127.6|161037.6|25
1655147680000|2022-06-13 19:14:40|161139.3|161049.3|161144|161054|161144|161054|161138.3|161048.3|14
1655147690000|2022-06-13 19:14:50|161144.2|161054.2|161141.5|161051.5|161144.2|161054.2|161137.3|161047.3|19
1655147700000|2022-06-13 19:15:00|161139.4|161049.4|161132.9|161042.9|161139.4|161049.4|161129.9|161039.9|26
1655147710000|2022-06-13 19:15:10|161132.3|161042.3|161133.7|161043.7|161136.5|161046.5|161131|161041|29
1655147720000|2022-06-13 19:15:20|161133.8|161043.8|161128.7|161038.7|161134.7|161044.7|161128.4|161038.4|26
1655147730000|2022-06-13 19:15:30|161127.7|161037.7|161131.5|161041.5|161134.3|161044.3|161127.4|161037.4|24
1655147740000|2022-06-13 19:15:40|161131|161041|161131.2|161041.2|161132.7|161042.7|161129.8|161039.8|13
1655147750000|2022-06-13 19:15:50|161120.3|161030.3|161356|161226|161368.2|161270.9|161120.3|161030.3|40
1655147760000|2022-06-13 19:16:00|161305.5|161215.5|161245.1|161115.1|161337.6|161215.5|161245.1|161115.1|40
1655147770000|2022-06-13 19:16:10|161255.1|161125.1|161324.2|161194.2|161337.9|161207.9|161248.2|161118.2|39
1655147780000|2022-06-13 19:16:20|161331.1|161201.1|161218.7|161128.7|161361.7|161231.7|161206.9|161116.9|39
1655147790000|2022-06-13 19:16:30|161216.1|161126.1|161237|161107|161255.2|161141|161111.4|160981.4|39
1655147800000|2022-06-13 19:16:40|161229.7|161099.7|161088.1|160958.1|161247.3|161117.3|161088.1|160958.1|38
1655147810000|2022-06-13 19:16:50|160983.6|160853.6|161168.3|161038.3|161194|161064|160982.7|160852.7|40
1655147820000|2022-06-13 19:17:00|161165.7|161035.7|160949.2|160819.2|161194.6|161064.6|160942.5|160812.5|40
1655147830000|2022-06-13 19:17:10|160943|160813|161061.5|160846.4|161061.5|160846.4|160870.5|160645.5|40
1655147840000|2022-06-13 19:17:20|161079.9|160844|161232.4|160988.6|161232.4|160998.2|161061.2|160818|40
1655147850000|2022-06-13 19:17:30|161247.3|160996.7|161352.1|161145.3|161413.8|161160.8|161177.7|160992.3|40
1655147860000|2022-06-13 19:17:40|161342.4|161123.2|161348.5|161109|161379.4|161193.1|161303.7|161109|40
1655147870000|2022-06-13 19:17:50|161332.7|161101.6|161357.3|161139.4|161385.2|161221.1|161315.5|161087.1|40
1655147880000|2022-06-13 19:18:00|161350|161148.9|161352.2|161140.6|161366.2|161206.4|161289.5|161100.8|40
1655147890000|2022-06-13 19:18:10|161354.1|161143.6|161346.9|161216.9|161365.2|161221.9|161298.9|161098.6|40
1655147900000|2022-06-13 19:18:20|161345.1|161215.1|161476.5|161346.5|161491.1|161361.1|161345.1|161215.1|39
1655147910000|2022-06-13 19:18:30|161477.6|161347.6|161485.6|161355.6|161513.5|161402.9|161462.4|161332.4|40
1655147920000|2022-06-13 19:18:40|161488.8|161358.8|161481.3|161351.3|161512.6|161382.6|161465.8|161335.8|40
1655147930000|2022-06-13 19:18:50|161503.3|161373.3|161370|161240|161503.3|161373.3|161370|161240|40
1655147940000|2022-06-13 19:19:00|161407.8|161201.4|161427.2|161203.6|161476.6|161346.6|161371.7|161194.8|40
1655147950000|2022-06-13 19:19:10|161419.5|161202.8|161446.7|161246.2|161449.9|161315.3|161324.1|161115|40
1655147960000|2022-06-13 19:19:20|161453.2|161239.2|161439.4|161231.9|161457|161286.8|161389.4|161231.4|39
1655147970000|2022-06-13 19:19:30|161431.7|161230.1|161427.4|161225.5|161432.6|161265.9|161380.1|161225.3|39
1655147980000|2022-06-13 19:19:40|161394.2|161264.2|161285.3|161038.6|161394.2|161264.2|161267.4|161038.6|39
1655147990000|2022-06-13 19:19:50|161281.8|161037.7|161346.4|161145.8|161356.8|161195.2|161198|160976.7|40
1655148000000|2022-06-13 19:20:00|161364.1|161153|161306.7|161092.1|161380.1|161204.9|161257.9|161092.1|39
1655148010000|2022-06-13 19:20:10|161310.1|161092|161150.8|160882.2|161310.1|161092.7|161132|160880.1|41
1655148020000|2022-06-13 19:20:20|161154.1|160888.7|161262.4|161040.9|161333.8|161119.3|161152.8|160888.7|40
1655148030000|2022-06-13 19:20:30|161269.8|161046.3|161290.2|161066.4|161291.6|161070.4|161246.7|161031.2|38
1655148040000|2022-06-13 19:20:40|161291.1|161066.9|161145.1|160936|161291.1|161066.9|161096.7|160913.3|38
1655148050000|2022-06-13 19:20:50|161144.5|160936.8|161107.3|160880.5|161146.9|160939.2|161040.8|160862.3|39
1655148060000|2022-06-13 19:21:00|161113.6|160881.5|161042.8|160912.8|161114.3|160912.8|161022.9|160809.9|40
1655148070000|2022-06-13 19:21:10|161081.4|160870|161130|160875.3|161142.5|160956.2|161032.7|160848.6|40
1655148080000|2022-06-13 19:21:20|161132.5|160885.5|161221.2|161012.9|161228.6|161015.4|161105.8|160873.2|35
1655148090000|2022-06-13 19:21:30|161219|161012.5|161215|160987.2|161289.9|161047.7|161215|160951.9|38
1655148100000|2022-06-13 19:21:40|161218.6|160990.2|161215.9|160992.5|161237.3|160996.5|161213.9|160974|38
1655148110000|2022-06-13 19:21:50|161212.3|160991.7|161286.7|161043.6|161286.7|161043.6|161211.1|160972|35
1655148120000|2022-06-13 19:22:00|161269.3|161139.3|161286.8|161059.3|161366.2|161163.3|161247.1|161005.2|39
1655148130000|2022-06-13 19:22:10|161370.6|161146.2|161369.9|161087.7|161414.4|161160.2|161334.1|161083.5|40
1655148140000|2022-06-13 19:22:20|161343.7|161091.2|161410|161149.1|161420.7|161149.1|161324.3|161073.7|40
1655148150000|2022-06-13 19:22:30|161407.8|161151.6|161397.3|161151.6|161407.8|161156.9|161387.2|161141.7|39
1655148160000|2022-06-13 19:22:40|161392.7|161147.6|161334.2|161063.4|161399.9|161150.6|161289.9|161044.2|38
1655148170000|2022-06-13 19:22:50|161341.7|161068.3|161377.8|161126.3|161415.6|161158|161341.7|161068.3|36
1655148180000|2022-06-13 19:23:00|161372.9|161131|161393.3|161142.3|161442.7|161233|161363|161124|36
1655148190000|2022-06-13 19:23:10|161405.2|161144.7|161383.4|161140.3|161406.8|161146.1|161383.4|161133.6|31
1655148200000|2022-06-13 19:23:20|161381.7|161135.9|161386.7|161148|161429.8|161153.2|161292.4|161008.5|34
1655148210000|2022-06-13 19:23:30|161380.5|161140.6|161325.5|161053.7|161396.6|161158.4|161317.3|161049.3|39
1655148220000|2022-06-13 19:23:40|161326.7|161051.6|161351.2|161070.2|161351.6|161078.9|161326.7|161051.6|39
1655148230000|2022-06-13 19:23:50|161353.4|161072.6|161350.7|161090.9|161355.8|161091.4|161344.1|161048.1|37
1655148240000|2022-06-13 19:24:00|161350.6|161090.5|161338|161078|161354.3|161094|161329.5|161066.2|27
1655148250000|2022-06-13 19:24:10|161338.2|161077.8|161349.7|161105.9|161350.1|161105.9|161299|161040.1|28
1655148260000|2022-06-13 19:24:20|161346.8|161102.4|161333.6|161086.8|161346.8|161102.4|161320.1|161086.8|18
1655148270000|2022-06-13 19:24:30|161330.1|161081.1|161336.8|161206.8|161414.1|161206.8|161313.7|161075.9|36
1655148280000|2022-06-13 19:24:40|161336.4|161206.4|161394.1|161162|161402.6|161206.4|161336.4|161155.4|34
1655148290000|2022-06-13 19:24:50|161394.4|161163.6|161427|161215.2|161437.4|161225.9|161391.1|161154.7|32
1655148300000|2022-06-13 19:25:00|161426.6|161215.4|161404|161164.2|161431.6|161228.8|161353.9|161157.6|35
1655148310000|2022-06-13 19:25:10|161400|161162.4|161441.6|161200.8|161462.4|161216.7|161376.4|161149.1|34
1655148320000|2022-06-13 19:25:20|161431.9|161198.4|161406.1|161185.5|161460.8|161221.8|161392.5|161166.7|33
1655148330000|2022-06-13 19:25:30|161405.8|161177.8|161401.7|161174.8|161410.1|161191.2|161401.7|161174.8|32
1655148340000|2022-06-13 19:25:40|161401.4|161174.4|161380.3|161155.1|161404.4|161185.5|161380.3|161155.1|24
1655148350000|2022-06-13 19:25:50|161334.1|161087.9|161362.9|161138.3|161395.1|161156.8|161284.9|161002.9|22
1655148360000|2022-06-13 19:26:00|161364.3|161138|161376.9|161156|161382.3|161163.7|161360|161138|12
1655148370000|2022-06-13 19:26:10|161378.3|161156.5|161384.7|161151.4|161389.6|161163.6|161377.9|161145.9|18
1655148380000|2022-06-13 19:26:20|161373.3|161150.9|161436.3|161206.9|161454.9|161206.9|161363.4|161143.4|33
1655148390000|2022-06-13 19:26:30|161419|161147.9|161388.6|161167.7|161419|161171.3|161378.2|161146.1|24
1655148400000|2022-06-13 19:26:40|161386.7|161167.1|161428.8|161183.5|161428.8|161188.7|161386.7|161157.7|36
1655148410000|2022-06-13 19:26:50|161429.5|161182.8|161408.6|161193.6|161429.5|161204.3|161408.6|161182.8|35
1655148420000|2022-06-13 19:27:00|161403.3|161194.3|161377.9|161247.9|161416.8|161247.9|161349.2|161179.6|36
1655148430000|2022-06-13 19:27:10|161376.5|161246.5|161485.1|161214.6|161500.4|161262.7|161375.2|161208.1|37
1655148440000|2022-06-13 19:27:20|161478.6|161216.9|161435.8|161202|161478.6|161230.5|161435.8|161192|36
1655148450000|2022-06-13 19:27:30|161432.6|161205.8|161468.7|161222|161478.8|161228.1|161429.5|161203.9|31
1655148460000|2022-06-13 19:27:40|161475.5|161226.7|161471|161229.9|161489.8|161244.8|161471|161226.7|30
1655148470000|2022-06-13 19:27:50|161470.9|161231.7|161464.8|161232.7|161486.7|161248.2|161455|161224.1|36
1655148480000|2022-06-13 19:28:00|161465.6|161233.2|161480.1|161263.6|161491.1|161266.9|161462.1|161231.4|38
1655148490000|2022-06-13 19:28:10|161479.8|161262.7|161466.6|161249.1|161485.3|161262.7|161461.2|161233.6|37
1655148500000|2022-06-13 19:28:20|161466.7|161249|161437.2|161307.2|161478|161314.4|161437.1|161238.4|33
1655148510000|2022-06-13 19:28:30|161431.9|161301.9|161432.8|161302.8|161472.6|161312.2|161408.3|161241.9|36
1655148520000|2022-06-13 19:28:40|161431.9|161301.9|161452.2|161322.2|161480.4|161325.7|161431.9|161276.2|36
1655148530000|2022-06-13 19:28:50|161449.7|161319.7|161445.7|161315.7|161454.9|161324.9|161443.9|161313.9|30
1655148540000|2022-06-13 19:29:00|161448.8|161318.8|161443.6|161313.6|161477.7|161326.8|161439.9|161277.5|31
1655148550000|2022-06-13 19:29:10|161442.2|161312.2|161459.8|161329.8|161466.7|161336.7|161438.3|161308.3|39
1655148560000|2022-06-13 19:29:20|161454.4|161324.4|161450.2|161320.2|161491.8|161339.1|161445.4|161291.8|39
1655148570000|2022-06-13 19:29:30|161447|161317|161486.5|161356.5|161486.5|161356.5|161437.7|161307.7|39
1655148580000|2022-06-13 19:29:40|161502.1|161372.1|161492.4|161362.4|161502.1|161372.1|161485.8|161355.8|38
1655148590000|2022-06-13 19:29:50|161490.5|161360.5|161527.3|161315.8|161527.3|161360.6|161450.4|161274.8|40
1655148600000|2022-06-13 19:30:00|161470.2|161340.2|161463.5|161333.5|161490.1|161340.3|161433.9|161281.9|39
1655148610000|2022-06-13 19:30:10|161459.5|161329.5|161468.2|161338.2|161490.2|161353.9|161457.5|161279.1|36
1655148620000|2022-06-13 19:30:20|161477|161347|161477.3|161347.3|161496.7|161366.7|161467.6|161337.6|37
1655148630000|2022-06-13 19:30:30|161478.1|161348.1|161419.8|161289.8|161478.7|161348.7|161415|161256.8|38
1655148640000|2022-06-13 19:30:40|161424.8|161294.8|161414.9|161284.9|161458.7|161300.1|161414.9|161250.3|37
1655148650000|2022-06-13 19:30:50|161416.3|161286.3|161419|161289|161419|161289|161406.7|161276.7|32
1655148660000|2022-06-13 19:31:00|161418.8|161288.8|161422.7|161292.7|161428.5|161298.5|161418.8|161288.8|34
1655148670000|2022-06-13 19:31:10|161421.2|161291.2|161419.7|161289.7|161428.8|161298.8|161416.9|161286.9|33
1655148680000|2022-06-13 19:31:20|161422.8|161292.8|161504.3|161374.3|161505.2|161375.2|161422.8|161292.8|37
1655148690000|2022-06-13 19:31:30|161514.2|161384.2|161485.6|161355.6|161522.9|161392.9|161485.6|161355.6|39
1655148700000|2022-06-13 19:31:40|161482.9|161352.9|161492.1|161362.1|161493.5|161363.5|161482|161352|38
1655148710000|2022-06-13 19:31:50|161491.4|161361.4|161502.5|161372.5|161502.8|161372.8|161484.5|161354.5|35
1655148720000|2022-06-13 19:32:00|161503.6|161373.6|161514.1|161384.1|161514.1|161384.1|161500.4|161370.4|36
1655148730000|2022-06-13 19:32:10|161515.9|161385.9|161510.3|161380.3|161527.1|161397.1|161507.7|161377.7|39
1655148740000|2022-06-13 19:32:20|161513.1|161383.1|161517.8|161387.8|161518.3|161388.3|161510.3|161380.3|36
1655148750000|2022-06-13 19:32:30|161516.6|161386.6|161527|161397|161543.8|161413.8|161515.1|161385.1|39
1655148760000|2022-06-13 19:32:40|161525.2|161395.2|161506.5|161376.5|161525.2|161395.2|161501.1|161371.1|40
1655148770000|2022-06-13 19:32:50|161508.2|161378.2|161521.7|161391.7|161534.4|161404.4|161505.4|161375.4|40
1655148780000|2022-06-13 19:33:00|161570.9|161440.9|161537.3|161407.3|161570.9|161455|161508.2|161398|40
1655148790000|2022-06-13 19:33:10|161533.1|161403.1|161516.1|161386.1|161538.8|161408.8|161515.6|161385.6|40
1655148800000|2022-06-13 19:33:20|161521.7|161391.7|161518.4|161388.4|161523.9|161393.9|161507.3|161377.3|37
1655148810000|2022-06-13 19:33:30|161518.5|161388.5|161491.3|161361.3|161519.2|161389.2|161487.5|161357.5|38
1655148820000|2022-06-13 19:33:40|161483.4|161353.4|161495|161365|161495.1|161365.1|161482|161352|36
1655148830000|2022-06-13 19:33:50|161490.7|161360.7|161512.7|161382.7|161521.7|161391.7|161489.1|161359.1|39
1655148840000|2022-06-13 19:34:00|161518.7|161388.7|161475.9|161345.9|161519.5|161389.5|161468.8|161338.8|38
1655148850000|2022-06-13 19:34:10|161472.2|161342.2|161506.5|161376.5|161517.6|161387.6|161472.2|161342.2|39
1655148860000|2022-06-13 19:34:20|161504.4|161374.4|161520.6|161390.6|161522.5|161392.5|161500.1|161370.1|28
1655148870000|2022-06-13 19:34:30|161519.2|161389.2|161505|161375|161521.6|161391.6|161491.8|161361.8|33
1655148880000|2022-06-13 19:34:40|161503.1|161373.1|161519|161389|161531.5|161401.5|161503.1|161373.1|35
1655148890000|2022-06-13 19:34:50|161517.2|161387.2|161512.7|161382.7|161518.2|161388.2|161509.2|161379.2|34
1655148900000|2022-06-13 19:35:00|161511.2|161381.2|161479.6|161349.6|161511.2|161381.2|161464.6|161334.6|39
1655148910000|2022-06-13 19:35:10|161476.1|161346.1|161452|161322|161486.3|161356.3|161433|161303|39
1655148920000|2022-06-13 19:35:20|161453.1|161323.1|161394.4|161264.4|161461.5|161331.5|161370.4|161240.4|38
1655148930000|2022-06-13 19:35:30|161395.9|161265.9|161453.9|161323.9|161458.1|161328.1|161386.1|161256.1|40
1655148940000|2022-06-13 19:35:40|161453.7|161323.7|161453.5|161323.5|161461.5|161331.5|161447.2|161317.2|40
1655148950000|2022-06-13 19:35:50|161452.4|161322.4|161434|161304|161459.5|161329.5|161434|161304|36
1655148960000|2022-06-13 19:36:00|161435.4|161305.4|161467.1|161337.1|161473|161343|161432.5|161302.5|40
1655148970000|2022-06-13 19:36:10|161466.3|161336.3|161447.1|161317.1|161471.7|161341.7|161445.2|161315.2|38
1655148980000|2022-06-13 19:36:20|161447.5|161317.5|161410|161280|161450.1|161320.1|161408.9|161278.9|36
1655148990000|2022-06-13 19:36:30|161417.3|161287.3|161442.1|161312.1|161459.4|161329.4|161410.5|161280.5|38
1655149000000|2022-06-13 19:36:40|161443.1|161313.1|161432.2|161302.2|161449|161319|161432.2|161302.2|33
1655149010000|2022-06-13 19:36:50|161432.4|161302.4|161382.8|161252.8|161432.4|161302.4|161382.8|161252.8|26
1655149020000|2022-06-13 19:37:00|161383.8|161253.8|161394.2|161264.2|161396.7|161266.7|161374.8|161244.8|37
1655149030000|2022-06-13 19:37:10|161393.9|161263.9|161327.9|161197.9|161395|161265|161308.4|161178.4|40
1655149040000|2022-06-13 19:37:20|161320.6|161190.6|161317.9|161187.9|161338.5|161208.5|161312.5|161182.5|38
1655149050000|2022-06-13 19:37:30|161317.6|161187.6|161346.2|161216.2|161375.9|161219.2|161315.7|161157.3|36
1655149060000|2022-06-13 19:37:40|161349.4|161219.4|161332.5|161202.5|161350.9|161220.9|161331.8|161201.8|39
1655149070000|2022-06-13 19:37:50|161333.7|161203.7|161340.1|161210.1|161344.7|161214.7|161328.8|161198.8|38
1655149080000|2022-06-13 19:38:00|161331.4|161201.4|161365.8|161235.8|161394.6|161264.6|161331.4|161201.4|36
1655149090000|2022-06-13 19:38:10|161369.7|161239.7|161391.3|161261.3|161408.9|161278.9|161369.7|161239.7|40
1655149100000|2022-06-13 19:38:20|161389.4|161259.4|161384.7|161254.7|161395.6|161265.6|161380.6|161250.6|34
1655149110000|2022-06-13 19:38:30|161384.9|161254.9|161376.9|161246.9|161392.5|161262.5|161376.9|161246.9|33
1655149120000|2022-06-13 19:38:40|161375.3|161245.3|161385.8|161255.8|161392.8|161262.8|161368.6|161238.6|38
1655149130000|2022-06-13 19:38:50|161385.3|161255.3|161455.4|161325.4|161457.5|161327.5|161383.8|161253.8|38
1655149140000|2022-06-13 19:39:00|161453.6|161323.6|161490.5|161360.5|161491.3|161361.3|161453.5|161323.5|32
1655149150000|2022-06-13 19:39:10|161490.3|161360.3|161494.6|161364.6|161500.9|161370.9|161487.5|161357.5|34
1655149160000|2022-06-13 19:39:20|161495.1|161365.1|161495.4|161365.4|161499.3|161369.3|161494.5|161364.5|19
1655149170000|2022-06-13 19:39:30|161496.2|161366.2|161486.3|161356.3|161496.7|161366.7|161444.6|161314.6|32
1655149180000|2022-06-13 19:39:40|161490.9|161360.9|161495.5|161365.5|161499.5|161369.5|161490.4|161360.4|35
1655149190000|2022-06-13 19:39:50|161496.7|161366.7|161493.6|161363.6|161496.9|161366.9|161484.1|161354.1|31
1655149200000|2022-06-13 19:40:00|161494.1|161364.1|161450.2|161320.2|161494.1|161364.1|161450.1|161320.1|37
1655149210000|2022-06-13 19:40:10|161450.5|161320.5|161480.3|161350.3|161486.5|161356.5|161450.5|161320.5|37
1655149220000|2022-06-13 19:40:20|161480.2|161350.2|161482.2|161352.2|161485.9|161355.9|161458.6|161328.6|36
1655149230000|2022-06-13 19:40:30|161482.4|161352.4|161482.4|161352.4|161484.7|161354.7|161473.4|161343.4|35
1655149240000|2022-06-13 19:40:40|161483.4|161353.4|161489.2|161359.2|161489.2|161359.2|161443.9|161313.9|31
1655149250000|2022-06-13 19:40:50|161488|161358|161479.5|161349.5|161488|161358|161453.8|161323.8|39
1655149260000|2022-06-13 19:41:00|161479.6|161349.6|161481.1|161351.1|161482.1|161352.1|161473.5|161343.5|37
1655149270000|2022-06-13 19:41:10|161480|161350|161439.9|161309.9|161480.7|161350.7|161435.9|161305.9|34
1655149280000|2022-06-13 19:41:20|161438.2|161308.2|161452.3|161322.3|161462.9|161332.9|161437.8|161307.8|39
1655149290000|2022-06-13 19:41:30|161451.8|161321.8|161418.4|161288.4|161452.6|161322.6|161407.2|161277.2|36
1655149300000|2022-06-13 19:41:40|161419.2|161289.2|161400.2|161270.2|161419.2|161289.2|161400.2|161270.2|38
1655149310000|2022-06-13 19:41:50|161400.7|161270.7|161428.4|161298.4|161428.4|161298.4|161383.5|161253.5|40
1655149320000|2022-06-13 19:42:00|161415.4|161285.4|161469.2|161339.2|161495.5|161365.5|161415.4|161285.4|37
1655149330000|2022-06-13 19:42:10|161471.4|161341.4|161490.3|161360.3|161495.8|161365.8|161458.5|161328.5|38
1655149340000|2022-06-13 19:42:20|161488.3|161358.3|161446.1|161316.1|161489.5|161359.5|161441.7|161311.7|34
1655149350000|2022-06-13 19:42:30|161441|161311|161467.5|161337.5|161476.1|161346.1|161441|161311|40
1655149360000|2022-06-13 19:42:40|161469.2|161339.2|161495.1|161365.1|161495.1|161365.1|161465.1|161335.1|39
1655149370000|2022-06-13 19:42:50|161492.6|161362.6|161488.1|161358.1|161498.9|161368.9|161488.1|161358.1|33
1655149380000|2022-06-13 19:43:00|161492.6|161362.6|161532.8|161402.8|161532.8|161402.8|161491.5|161361.5|32
1655149390000|2022-06-13 19:43:10|161525.8|161395.8|161520.4|161390.4|161528.3|161398.3|161520.4|161390.4|38
1655149400000|2022-06-13 19:43:20|161519.3|161389.3|161493.9|161363.9|161520.1|161390.1|161478.4|161348.4|39
1655149410000|2022-06-13 19:43:30|161489.5|161359.5|161512.2|161382.2|161515.9|161385.9|161462|161332|39
1655149420000|2022-06-13 19:43:40|161513.3|161383.3|161454.9|161324.9|161514.2|161384.2|161454.9|161324.9|38
1655149430000|2022-06-13 19:43:50|161458.2|161328.2|161485.1|161355.1|161489.8|161359.8|161458.2|161328.2|38
1655149440000|2022-06-13 19:44:00|161484.8|161354.8|161492.1|161362.1|161492.8|161362.8|161484.8|161354.8|33
1655149450000|2022-06-13 19:44:10|161492|161362|161484.2|161354.2|161494.9|161364.9|161484.2|161354.2|32
1655149460000|2022-06-13 19:44:20|161484.3|161354.3|161466.8|161336.8|161484.3|161354.3|161453.1|161323.1|33
1655149470000|2022-06-13 19:44:30|161467.8|161337.8|161442.4|161312.4|161468|161338|161438.9|161308.9|40
1655149480000|2022-06-13 19:44:40|161448.1|161318.1|161442.5|161312.5|161448.1|161318.1|161435.5|161305.5|38
1655149490000|2022-06-13 19:44:50|161441|161311|161466.2|161336.2|161469.4|161339.4|161441|161311|40
1655149500000|2022-06-13 19:45:00|161468|161338|161482.1|161352.1|161487.3|161357.3|161462.7|161332.7|36
1655149510000|2022-06-13 19:45:10|161480.8|161350.8|161464.5|161334.5|161485.8|161355.8|161456|161326|26
1655149520000|2022-06-13 19:45:20|161462.8|161332.8|161464.6|161334.6|161471.3|161341.3|161456.1|161326.1|36
1655149530000|2022-06-13 19:45:30|161464.1|161334.1|161453.6|161323.6|161466.4|161336.4|161445.8|161315.8|38
1655149540000|2022-06-13 19:45:40|161463.9|161333.9|161435.3|161305.3|161469.6|161339.6|161433|161303|35
1655149550000|2022-06-13 19:45:50|161437.2|161307.2|161383.9|161253.9|161437.3|161307.3|161375.5|161245.5|36
1655149560000|2022-06-13 19:46:00|161382.9|161252.9|161375.7|161245.7|161413.8|161283.8|161314.7|161184.7|39
1655149570000|2022-06-13 19:46:10|161374.2|161244.2|161347.2|161217.2|161377.3|161247.3|161343.8|161213.8|39
1655149580000|2022-06-13 19:46:20|161329.3|161199.3|161387.3|161257.3|161391.9|161261.9|161323.5|161193.5|39
1655149590000|2022-06-13 19:46:30|161386.7|161256.7|161337.6|161207.6|161387.7|161257.7|161335.5|161205.5|40
1655149600000|2022-06-13 19:46:40|161339.4|161209.4|161338.8|161208.8|161384.4|161254.4|161323.5|161193.5|35
1655149610000|2022-06-13 19:46:50|161337.9|161207.9|161326.1|161196.1|161341.3|161211.3|161325|161195|30
1655149620000|2022-06-13 19:47:00|161326.4|161196.4|161320.7|161190.7|161328|161198|161315.8|161185.8|33
1655149630000|2022-06-13 19:47:10|161321|161191|161322.6|161192.6|161332.9|161202.9|161318.3|161188.3|36
1655149640000|2022-06-13 19:47:20|161316.7|161186.7|161329.3|161199.3|161333.8|161203.8|161303.8|161173.8|39
1655149650000|2022-06-13 19:47:30|161329.1|161199.1|161325.1|161195.1|161330.4|161200.4|161307.1|161177.1|37
1655149660000|2022-06-13 19:47:40|161324.3|161194.3|161320.6|161190.6|161324.9|161194.9|161320.3|161190.3|30
1655149670000|2022-06-13 19:47:50|161327.2|161197.2|161317.9|161187.9|161327.2|161197.2|161314.3|161184.3|31
1655149680000|2022-06-13 19:48:00|161317.2|161187.2|161312.8|161182.8|161320.8|161190.8|161310.2|161180.2|37
1655149690000|2022-06-13 19:48:10|161308|161178|161324.7|161194.7|161329|161199|161306.8|161176.8|38
1655149700000|2022-06-13 19:48:20|161323.5|161193.5|161324.9|161194.9|161340.8|161210.8|161307.3|161177.3|38
1655149710000|2022-06-13 19:48:30|161328.8|161198.8|161326.6|161196.6|161332.9|161202.9|161323.5|161193.5|31
1655149720000|2022-06-13 19:48:40|161327.4|161197.4|161336.9|161206.9|161336.9|161206.9|161317.9|161187.9|32
1655149730000|2022-06-13 19:48:50|161337.2|161207.2|161341.2|161211.2|161343.6|161213.6|161337.2|161207.2|36
1655149740000|2022-06-13 19:49:00|161343.6|161213.6|161340.5|161210.5|161343.6|161213.6|161337.4|161207.4|32
1655149750000|2022-06-13 19:49:10|161339.6|161209.6|161344.7|161214.7|161344.7|161214.7|161336.8|161206.8|38
1655149760000|2022-06-13 19:49:20|161341.5|161211.5|161341|161211|161347.8|161217.8|161336.2|161206.2|38
1655149770000|2022-06-13 19:49:30|161342.2|161212.2|161342.2|161212.2|161345.1|161215.1|161336.3|161206.3|33
1655149780000|2022-06-13 19:49:40|161344.2|161214.2|161350|161220|161350.3|161220.3|161339.5|161209.5|35
1655149790000|2022-06-13 19:49:50|161349.7|161219.7|161348.9|161218.9|161349.7|161238.2|161325.4|161215.9|29
1655149800000|2022-06-13 19:50:00|161326.2|161236.2|161344.6|161214.6|161349.4|161237.2|161322.7|161213.7|35
1655149810000|2022-06-13 19:50:10|161344.3|161214.3|161343.1|161213.1|161346.1|161216.1|161342.7|161212.7|34
1655149820000|2022-06-13 19:50:20|161343|161213|161345.5|161215.5|161346.7|161216.7|161342.7|161212.7|30
1655149830000|2022-06-13 19:50:30|161344.8|161214.8|161447.4|161317.4|161448.9|161318.9|161344.8|161214.8|30
1655149840000|2022-06-13 19:50:40|161445.4|161315.4|161492.9|161362.9|161494.6|161364.6|161442.8|161312.8|38
1655149850000|2022-06-13 19:50:50|161492|161362|161508.2|161378.2|161519.4|161389.4|161488.9|161358.9|40
1655149860000|2022-06-13 19:51:00|161509.8|161379.8|161530.1|161400.1|161538.6|161408.6|161496.5|161366.5|40
1655149870000|2022-06-13 19:51:10|161520.2|161390.2|161515.2|161385.2|161526.1|161396.1|161509.6|161379.6|40
1655149880000|2022-06-13 19:51:20|161514|161384|161489.4|161359.4|161514|161384|161481.8|161351.8|40
1655149890000|2022-06-13 19:51:30|161505|161375|161528.6|161398.6|161529.2|161399.2|161498.7|161368.7|40
1655149900000|2022-06-13 19:51:40|161528.5|161398.5|161534.4|161404.4|161534.9|161404.9|161517.4|161387.4|38
1655149910000|2022-06-13 19:51:50|161534.8|161404.8|161524.6|161434.6|161535.6|161434.6|161509.8|161397.3|38
1655149920000|2022-06-13 19:52:00|161521.9|161431.9|161514.8|161384.8|161529|161431.9|161492.1|161362.1|39
1655149930000|2022-06-13 19:52:10|161505.6|161375.6|161505.7|161375.7|161518.7|161388.7|161502.8|161372.8|40
1655149940000|2022-06-13 19:52:20|161500.9|161370.9|161514.9|161424.9|161535.2|161429.6|161492.3|161362.3|40
1655149950000|2022-06-13 19:52:30|161516.3|161426.3|161517.8|161387.8|161524.4|161431.9|161506.5|161380|40
1655149960000|2022-06-13 19:52:40|161515|161385|161547.8|161417.8|161553.7|161441.7|161514|161385|34
1655149970000|2022-06-13 19:52:50|161609.9|161479.9|161623.5|161493.5|161633.9|161503.9|161609.9|161479.9|39
1655149980000|2022-06-13 19:53:00|161625|161495|161583.2|161453.2|161625.3|161495.3|161581|161451|36
1655149990000|2022-06-13 19:53:10|161584|161454|161574.5|161444.5|161589.1|161459.1|161572.7|161442.7|33
1655150000000|2022-06-13 19:53:20|161576.1|161446.1|161577.6|161447.6|161578.1|161448.1|161574|161444|24
1655150010000|2022-06-13 19:53:30|161579.2|161449.2|161571.6|161441.6|161579.2|161449.2|161566.8|161436.8|19
1655150020000|2022-06-13 19:53:40|161571.2|161441.2|161564.8|161434.8|161571.2|161441.2|161564.8|161434.8|20
1655150030000|2022-06-13 19:53:50|161566.7|161436.7|161553.9|161423.9|161575.7|161445.7|161553.9|161423.9|32
1655150040000|2022-06-13 19:54:00|161568.7|161438.7|161561.7|161431.7|161578.5|161448.5|161561.7|161431.7|32
1655150050000|2022-06-13 19:54:10|161565.4|161435.4|161561|161431|161567|161437|161561|161431|25
1655150060000|2022-06-13 19:54:20|161561.5|161431.5|161567.6|161437.6|161569.3|161439.3|161558.1|161428.1|19
1655150070000|2022-06-13 19:54:30|161570.7|161440.7|161582.5|161452.5|161592.6|161462.6|161562.8|161432.8|32
1655150080000|2022-06-13 19:54:40|161579.2|161449.2|161578.3|161448.3|161582.3|161452.3|161572.3|161442.3|26
1655150090000|2022-06-13 19:54:50|161577.5|161447.5|161578.4|161448.4|161581.5|161451.5|161576|161446|22
1655150100000|2022-06-13 19:55:00|161579|161449|161587|161457|161591|161461|161576.2|161446.2|30
1655150110000|2022-06-13 19:55:10|161587.4|161457.4|161577.7|161447.7|161587.8|161457.8|161574.2|161444.2|20
1655150120000|2022-06-13 19:55:20|161576|161446|161578.1|161448.1|161578.1|161448.1|161575.6|161445.6|6
1655150130000|2022-06-13 19:55:30|161574.9|161444.9|161572.6|161442.6|161575.1|161445.1|161572.6|161442.6|8
1655150140000|2022-06-13 19:55:40|161575.5|161445.5|161583.8|161453.8|161583.8|161453.8|161567.1|161437.1|18
1655150150000|2022-06-13 19:55:50|161583.9|161453.9|161556.2|161426.2|161583.9|161453.9|161555.8|161425.8|16
1655150160000|2022-06-13 19:56:00|161551.1|161421.1|161488.6|161358.6|161553.5|161423.5|161476.6|161358.6|36
1655150170000|2022-06-13 19:56:10|161490.9|161360.9|161445|161315|161492.4|161362.4|161432.2|161302.2|32
1655150180000|2022-06-13 19:56:20|161448.1|161318.1|161468.6|161338.6|161483|161359.8|161440.5|161310.5|26
1655150190000|2022-06-13 19:56:30|161467|161337|161463.3|161333.3|161471.9|161341.9|161459.6|161329.6|16
1655150200000|2022-06-13 19:56:40|161463.8|161333.8|161447.5|161317.5|161471.3|161341.3|161443.8|161313.8|25
1655150210000|2022-06-13 19:56:50|161449.5|161319.5|161502.4|161372.4|161506.2|161376.2|161446.7|161316.7|35
1655150220000|2022-06-13 19:57:00|161502.3|161372.3|161559.3|161429.3|161559.3|161429.3|161502.3|161372.3|40
1655150230000|2022-06-13 19:57:10|161553.9|161423.9|161563.2|161433.2|161565.9|161435.9|161548.5|161418.5|34
1655150240000|2022-06-13 19:57:20|161564.9|161434.9|161502.4|161372.4|161564.9|161434.9|161500.8|161370.8|35
1655150250000|2022-06-13 19:57:30|161511.7|161381.7|161520.3|161390.3|161521|161391|161507.2|161377.2|31
1655150260000|2022-06-13 19:57:40|161520.1|161390.1|161517.2|161387.2|161520.2|161390.2|161512.3|161382.3|30
1655150270000|2022-06-13 19:57:50|161518.4|161388.4|161486.7|161356.7|161525.9|161395.9|161484.9|161354.9|36
1655150280000|2022-06-13 19:58:00|161485.2|161355.2|161488.9|161358.9|161493.3|161363.3|161482|161352|37
1655150290000|2022-06-13 19:58:10|161490.5|161360.5|161487.1|161357.1|161490.5|161360.5|161481.8|161351.8|28
1655150300000|2022-06-13 19:58:20|161487.6|161357.6|161489.3|161359.3|161492.4|161362.4|161486.2|161356.2|30
1655150310000|2022-06-13 19:58:30|161489.8|161359.8|161531.8|161401.8|161534.6|161423.9|161489.8|161359.8|35
1655150320000|2022-06-13 19:58:40|161528.7|161398.7|161539.2|161409.2|161540.6|161410.6|161528.7|161398.7|33
1655150330000|2022-06-13 19:58:50|161533.5|161403.5|161525.9|161395.9|161537.9|161407.9|161523|161393|27
1655150340000|2022-06-13 19:59:00|161526|161396|161531.7|161401.7|161532.1|161402.1|161524.3|161394.3|35
1655150350000|2022-06-13 19:59:10|161529.2|161399.2|161505.6|161375.6|161529.2|161399.2|161498.4|161368.4|35
1655150360000|2022-06-13 19:59:20|161505.2|161375.2|161504.5|161374.5|161511.6|161381.6|161500.3|161370.3|25
1655150370000|2022-06-13 19:59:30|161504.1|161374.1|161500.4|161370.4|161506.3|161376.3|161496.5|161366.5|22
1655150380000|2022-06-13 19:59:40|161499.8|161369.8|161500.1|161370.1|161500.2|161370.2|161499.1|161369.1|13
1655150390000|2022-06-13 19:59:50|161500.2|161370.2|161507.1|161377.1|161507.1|161377.1|161490.5|161360.5|33
1655150400000|2022-06-13 20:00:00|161504.3|161374.3|161498|161368|161510.7|161380.7|161498|161368|31
1655150410000|2022-06-13 20:00:10|161498.8|161368.8|161504.4|161374.4|161506.4|161376.4|161498.6|161368.6|16
1655150420000|2022-06-13 20:00:20|161504.1|161374.1|161510|161380|161512.3|161382.3|161504|161374|28
1655150430000|2022-06-13 20:00:30|161511.1|161381.1|161495|161365|161514.6|161384.6|161493.1|161363.1|32
1655150440000|2022-06-13 20:00:40|161496.8|161366.8|161501.8|161371.8|161511.3|161381.3|161478|161348|24
1655150450000|2022-06-13 20:00:50|161502.7|161372.7|161505.8|161375.8|161508.3|161378.3|161500.9|161370.9|17
1655150460000|2022-06-13 20:01:00|161505.1|161375.1|161508.4|161378.4|161511.8|161381.8|161505|161375|31
1655150470000|2022-06-13 20:01:10|161507.9|161377.9|161508.9|161378.9|161511|161381|161506.4|161376.4|35
1655150480000|2022-06-13 20:01:20|161509.1|161379.1|161505.6|161375.6|161510.9|161380.9|161504.2|161374.2|23
1655150490000|2022-06-13 20:01:30|161507.6|161377.6|161522.7|161392.7|161522.8|161392.8|161507.6|161377.6|31
1655150500000|2022-06-13 20:01:40|161521|161391|161498.4|161368.4|161523.8|161393.8|161472.9|161365.7|27
1655150510000|2022-06-13 20:01:50|161493.4|161363.4|161569.8|161439.8|161578.8|161448.8|161486.5|161356.5|38
1655150520000|2022-06-13 20:02:00|161570.4|161440.4|161471.7|161341.7|161571.7|161441.7|161467.2|161337.2|35
1655150530000|2022-06-13 20:02:10|161473.3|161343.3|161465.9|161335.9|161480.1|161350.1|161465.3|161335.3|23
1655150540000|2022-06-13 20:02:20|161467.4|161337.4|161465.5|161335.5|161469|161339|161461.5|161331.5|33
1655150550000|2022-06-13 20:02:30|161463.8|161333.8|161486|161356|161492.4|161362.4|161436.4|161306.4|34
1655150560000|2022-06-13 20:02:40|161493.6|161363.6|161493.1|161363.1|161503.9|161373.9|161483.8|161353.8|31
1655150570000|2022-06-13 20:02:50|161494.6|161364.6|161492.4|161362.4|161496.3|161366.3|161486.9|161356.9|26
1655150580000|2022-06-13 20:03:00|161491.8|161361.8|161485|161355|161495.8|161365.8|161485|161355|27
1655150590000|2022-06-13 20:03:10|161486.9|161356.9|161487|161357|161519.6|161362|161484.4|161318.5|24
1655150600000|2022-06-13 20:03:20|161488.3|161358.3|161489.2|161359.2|161528.2|161367|161474.9|161314.2|24
1655150610000|2022-06-13 20:03:30|161493.9|161363.9|161495.4|161365.4|161499.5|161369.5|161487.7|161357.7|37
1655150620000|2022-06-13 20:03:40|161496.2|161366.2|161493.3|161363.3|161496.8|161366.8|161489.7|161359.7|27
1655150630000|2022-06-13 20:03:50|161493.4|161363.4|161495.2|161365.2|161496.5|161366.5|161492|161362|24
1655150640000|2022-06-13 20:04:00|161494.5|161364.5|161493.1|161363.1|161497.6|161367.6|161491.2|161361.2|23
1655150650000|2022-06-13 20:04:10|161493.7|161363.7|161496.7|161366.7|161496.7|161366.7|161493.6|161363.6|17
1655150660000|2022-06-13 20:04:20|161496.6|161366.6|161496.3|161366.3|161528.5|161371.2|161492.4|161328.2|25
1655150670000|2022-06-13 20:04:30|161495.1|161365.1|161482.3|161352.3|161495.1|161365.1|161481.3|161351.3|19
1655150680000|2022-06-13 20:04:40|161482.1|161352.1|161475.1|161345.1|161483.1|161353.1|161474.2|161344.2|24
1655150690000|2022-06-13 20:04:50|161477|161347|161480.3|161350.3|161481.4|161351.4|161477|161347|31
1655150700000|2022-06-13 20:05:00|161480.5|161350.5|161484.6|161354.6|161484.9|161354.9|161474.7|161344.7|29
1655150710000|2022-06-13 20:05:10|161484.8|161354.8|161486.6|161356.6|161490.7|161360.7|161482|161352|20
1655150720000|2022-06-13 20:05:20|161485.6|161355.6|161483.6|161353.6|161487.5|161357.5|161477.5|161347.5|20
1655150730000|2022-06-13 20:05:30|161483.5|161353.5|161484.7|161354.7|161485.6|161355.6|161479.5|161349.5|20
1655150740000|2022-06-13 20:05:40|161483.3|161353.3|161479.4|161349.4|161486.3|161356.3|161477|161347|22
1655150750000|2022-06-13 20:05:50|161478.3|161348.3|161476.4|161346.4|161481.5|161351.5|161474.9|161344.9|15
1655150760000|2022-06-13 20:06:00|161477|161347|161479.8|161349.8|161480.1|161350.1|161473.9|161343.9|15
1655150770000|2022-06-13 20:06:10|161479.4|161349.4|161476.2|161346.2|161481.7|161351.7|161475.8|161345.8|16
1655150780000|2022-06-13 20:06:20|161480.6|161350.6|161483.7|161353.7|161486.2|161356.2|161477.4|161347.4|24
1655150790000|2022-06-13 20:06:30|161482|161352|161482.4|161352.4|161488.5|161358.5|161481.7|161351.7|19
1655150800000|2022-06-13 20:06:40|161482.1|161352.1|161484.7|161354.7|161486|161356|161479.3|161349.3|27
1655150810000|2022-06-13 20:06:50|161478.5|161348.5|161489.5|161359.5|161524.3|161362.8|161478.5|161319.7|32
1655150820000|2022-06-13 20:07:00|161494.4|161364.4|161489.1|161359.1|161497.6|161367.6|161488.7|161358.7|26
1655150830000|2022-06-13 20:07:10|161489.4|161359.4|161489.8|161359.8|161490.8|161360.8|161487.8|161357.8|17
1655150840000|2022-06-13 20:07:20|161490.8|161360.8|161486.8|161356.8|161491.3|161361.3|161486.8|161356.8|7
1655150850000|2022-06-13 20:07:30|161488.6|161358.6|161492.5|161362.5|161509.3|161365.6|161483.5|161306.3|15
1655150860000|2022-06-13 20:07:40|161492.9|161362.9|161496.5|161366.5|161496.5|161366.5|161491.9|161361.9|15
1655150870000|2022-06-13 20:07:50|161497|161367|161489.1|161359.1|161499.9|161369.9|161484.1|161354.1|20
1655150880000|2022-06-13 20:08:00|161489|161359|161495.3|161365.3|161495.3|161365.3|161482.2|161352.2|18
1655150890000|2022-06-13 20:08:10|161494.8|161364.8|161488.7|161358.7|161495.7|161365.7|161483.9|161353.9|24
1655150900000|2022-06-13 20:08:20|161490.4|161360.4|161490.2|161360.2|161491.5|161361.5|161487.7|161357.7|12
1655150910000|2022-06-13 20:08:30|161490.9|161360.9|161446.3|161316.3|161520|161362.4|161446.3|161315.7|16
1655150920000|2022-06-13 20:08:40|161450.2|161320.2|161444.1|161314.1|161482.7|161320.2|161438.7|161272.8|21
1655150930000|2022-06-13 20:08:50|161436.9|161306.9|161447.2|161317.2|161463.5|161333.5|161436.9|161306.9|24
1655150940000|2022-06-13 20:09:00|161447.9|161317.9|161451.8|161321.8|161451.8|161321.8|161447.9|161317.9|11
1655150950000|2022-06-13 20:09:10|161450.6|161320.6|161446.7|161316.7|161452.5|161322.5|161446.7|161316.7|7
1655150960000|2022-06-13 20:09:20|161441.8|161311.8|161445.8|161315.8|161449.1|161319.1|161441.8|161311.8|7
1655150970000|2022-06-13 20:09:30|161435.2|161305.2|161441.5|161311.5|161501.6|161319.5|161435.2|161275.6|8
1655150980000|2022-06-13 20:09:40|161449.6|161319.6|161446.6|161316.6|161498.6|161319.6|161441.9|161268.5|11
1655150990000|2022-06-13 20:09:50|161452.4|161322.4|161445.8|161315.8|161452.4|161322.4|161439.3|161309.3|16
1655151000000|2022-06-13 20:10:00|161450.5|161320.5|161480.3|161350.3|161480.3|161350.3|161434.4|161304.4|33
1655151010000|2022-06-13 20:10:10|161449.9|161319.9|161464.2|161334.2|161470.1|161340.1|161442.4|161312.4|36
1655151020000|2022-06-13 20:10:20|161443.8|161313.8|161450.2|161320.2|161479|161336.9|161438.6|161274.6|33
1655151030000|2022-06-13 20:10:30|161456|161326|161456.1|161326.1|161496.2|161348.7|161437.3|161290.3|36
1655151040000|2022-06-13 20:10:40|161458.3|161328.3|161487|161282.3|161492.3|161334.5|161430.5|161270.1|34
1655151050000|2022-06-13 20:10:50|161450.1|161320.1|161460.1|161330.1|161467.1|161337.1|161434.4|161304.4|33
1655151060000|2022-06-13 20:11:00|161463.3|161333.3|161432.8|161302.8|161467.8|161366.2|161432.6|161302.6|36
1655151070000|2022-06-13 20:11:10|161437.5|161307.5|161468.4|161338.4|161468.9|161338.9|161436.5|161306.5|26
1655151080000|2022-06-13 20:11:20|161469|161339|161451.3|161321.3|161469.1|161339.1|161442.5|161312.5|33
1655151090000|2022-06-13 20:11:30|161456.7|161326.7|161435.1|161305.1|161482.8|161328.3|161434|161281.2|36
1655151100000|2022-06-13 20:11:40|161449|161319|161429.1|161299.1|161449.8|161319.8|161429.1|161299.1|34
1655151110000|2022-06-13 20:11:50|161429|161299|161431.5|161301.5|161452.2|161322.2|161427|161297|37
1655151120000|2022-06-13 20:12:00|161425.9|161295.9|161454.4|161324.4|161454.4|161324.4|161425.9|161295.9|31
1655151130000|2022-06-13 20:12:10|161454|161324|161455|161325|161455|161325|161446.1|161316.1|17
1655151140000|2022-06-13 20:12:20|161463.1|161333.1|161453.4|161323.4|161463.1|161333.1|161449.7|161319.7|15
1655151150000|2022-06-13 20:12:30|161476.6|161346.6|161436.7|161306.7|161476.6|161346.6|161429.4|161306.7|10
1655151160000|2022-06-13 20:12:40|161477.6|161347.6|161458.5|161328.5|161477.6|161347.6|161438.2|161308.2|22
1655151170000|2022-06-13 20:12:50|161463.4|161333.4|161459.8|161329.8|161468.7|161338.7|161458.1|161328.1|13
1655151180000|2022-06-13 20:13:00|161470|161340|161457.6|161327.6|161470|161340|161457.6|161327.6|7
1655151190000|2022-06-13 20:13:10|161453.9|161323.9|161458.1|161328.1|161458.5|161328.5|161453.9|161323.9|8
1655151200000|2022-06-13 20:13:20|161456.4|161326.4|161454.5|161324.5|161492.8|161326.4|161449.8|161285.6|8
1655151210000|2022-06-13 20:13:30|161465.8|161335.8|161360|161230|161465.8|161335.8|161345|161215|36
1655151220000|2022-06-13 20:13:40|161356.7|161226.7|161354.5|161224.5|161359|161229|161349.9|161219.9|31
1655151230000|2022-06-13 20:13:50|161356.3|161226.3|161356.8|161226.8|161358|161228|161342.5|161212.5|34
1655151240000|2022-06-13 20:14:00|161351.4|161221.4|161348.6|161218.6|161356.7|161226.7|161340.6|161210.6|32
1655151250000|2022-06-13 20:14:10|161350.5|161220.5|161346.1|161216.1|161357.2|161227.2|161343.2|161213.2|34
1655151260000|2022-06-13 20:14:20|161349.3|161219.3|161383.7|161253.7|161387.9|161257.9|161344.1|161214.1|33
1655151270000|2022-06-13 20:14:30|161382.7|161252.7|161416.2|161286.2|161424.7|161294.7|161375.4|161245.4|36
1655151280000|2022-06-13 20:14:40|161417.3|161287.3|161440|161310|161440|161310|161414.9|161284.9|26
1655151290000|2022-06-13 20:14:50|161442.8|161312.8|161438|161308|161442.8|161312.8|161424|161294|27
1655151300000|2022-06-13 20:15:00|161437.9|161307.9|161430.2|161300.2|161442.4|161312.4|161423.5|161293.5|29
1655151310000|2022-06-13 20:15:10|161427.9|161297.9|161438.6|161308.6|161438.6|161308.6|161421|161291|33
1655151320000|2022-06-13 20:15:20|161423.9|161293.9|161418.8|161288.8|161427.7|161297.7|161414.2|161284.2|35
1655151330000|2022-06-13 20:15:30|161416.4|161286.4|161399|161269|161420.7|161290.7|161397.9|161267.9|39
1655151340000|2022-06-13 20:15:40|161398.3|161268.3|161382.9|161252.9|161406.5|161276.5|161370.7|161240.7|31
1655151350000|2022-06-13 20:15:50|161391.2|161261.2|161404.9|161274.9|161411.4|161281.4|161381.9|161251.9|34
1655151360000|2022-06-13 20:16:00|161407.3|161277.3|161416.4|161286.4|161430.6|161300.6|161403.3|161273.3|22
1655151370000|2022-06-13 20:16:10|161418|161288|161412.6|161282.6|161426.3|161296.3|161408.4|161278.4|30
1655151380000|2022-06-13 20:16:20|161413|161283|161419|161289|161419.4|161289.4|161409.7|161279.7|21
1655151390000|2022-06-13 20:16:30|161418.7|161288.7|161417.4|161287.4|161428.5|161298.5|161417.4|161287.4|18
1655151400000|2022-06-13 20:16:40|161417.2|161287.2|161418.3|161288.3|161434.6|161304.6|161409.9|161279.9|25
1655151410000|2022-06-13 20:16:50|161420.1|161290.1|161422.4|161292.4|161428.3|161298.3|161410.6|161280.6|29
1655151420000|2022-06-13 20:17:00|161420.3|161290.3|161420.7|161290.7|161431.8|161301.8|161417.8|161287.8|26
1655151430000|2022-06-13 20:17:10|161419.3|161289.3|161415.3|161285.3|161428.7|161298.7|161406.6|161276.6|29
1655151440000|2022-06-13 20:17:20|161411.2|161281.2|161442.1|161312.1|161442.1|161312.1|161403.5|161273.5|32
1655151450000|2022-06-13 20:17:30|161439.8|161309.8|161420.6|161290.6|161439.8|161309.8|161418.9|161288.9|25
1655151460000|2022-06-13 20:17:40|161421.1|161291.1|161419.3|161289.3|161425.9|161295.9|161417.7|161287.7|28
1655151470000|2022-06-13 20:17:50|161423.3|161293.3|161425.4|161295.4|161429.1|161299.1|161420.9|161290.9|18
1655151480000|2022-06-13 20:18:00|161427|161297|161428.8|161298.8|161430.1|161300.1|161413.9|161283.9|20
1655151490000|2022-06-13 20:18:10|161428.4|161298.4|161424.2|161294.2|161433.1|161303.1|161423.1|161293.1|27
1655151500000|2022-06-13 20:18:20|161424.1|161294.1|161419.9|161289.9|161433.2|161303.2|161411.7|161281.7|28
1655151510000|2022-06-13 20:18:30|161423.9|161293.9|161420.6|161290.6|161429.7|161299.7|161419.2|161289.2|25
1655151520000|2022-06-13 20:18:40|161423.2|161293.2|161417.6|161287.6|161426|161296|161410.6|161280.6|33
1655151530000|2022-06-13 20:18:50|161419.6|161289.6|161417|161287|161421.6|161291.6|161414.6|161284.6|25
1655151540000|2022-06-13 20:19:00|161417.6|161287.6|161425.1|161295.1|161426.6|161296.6|161416.6|161286.6|29
1655151550000|2022-06-13 20:19:10|161425.8|161295.8|161422.7|161292.7|161425.8|161295.8|161417|161287|17
1655151560000|2022-06-13 20:19:20|161423.7|161293.7|161437.7|161307.7|161439.8|161309.8|161410|161280|24
1655151570000|2022-06-13 20:19:30|161434.3|161304.3|161425.8|161295.8|161437.3|161307.3|161401.7|161271.7|23
1655151580000|2022-06-13 20:19:40|161427.2|161297.2|161445.5|161315.5|161445.8|161315.8|161410.6|161280.6|30
1655151590000|2022-06-13 20:19:50|161439.2|161309.2|161435.4|161305.4|161448.5|161318.5|161428.2|161298.2|18
1655151600000|2022-06-13 20:20:00|161439.6|161309.6|161432.2|161302.2|161439.6|161309.6|161429.7|161299.7|25
1655151610000|2022-06-13 20:20:10|161432.1|161302.1|161428.3|161298.3|161440.8|161310.8|161422.9|161292.9|26
1655151620000|2022-06-13 20:20:20|161426.7|161296.7|161428.3|161298.3|161442.5|161312.5|161420.5|161290.5|17
1655151630000|2022-06-13 20:20:30|161421.2|161291.2|161421.8|161291.8|161425.7|161295.7|161416|161286|24
1655151640000|2022-06-13 20:20:40|161420.7|161290.7|161425|161295|161427.4|161297.4|161417.1|161287.1|27
1655151650000|2022-06-13 20:20:50|161425.1|161295.1|161418.3|161288.3|161436.2|161306.2|161418.3|161288.3|26
1655151660000|2022-06-13 20:21:00|161416.3|161286.3|161426.1|161296.1|161426.6|161296.6|161416.3|161286.3|30
1655151670000|2022-06-13 20:21:10|161424.2|161294.2|161428.8|161298.8|161438.3|161308.3|161411.1|161281.1|25
1655151680000|2022-06-13 20:21:20|161440.2|161310.2|161459.4|161329.4|161480.2|161350.2|161413.7|161283.7|30
1655151690000|2022-06-13 20:21:30|161458.1|161328.1|161457.7|161327.7|161464.7|161334.7|161454.4|161324.4|31
1655151700000|2022-06-13 20:21:40|161459.8|161329.8|161457.9|161327.9|161461.8|161331.8|161455.5|161325.5|23
1655151710000|2022-06-13 20:21:50|161457.8|161327.8|161461.9|161331.9|161465.9|161335.9|161457.7|161327.7|21
1655151720000|2022-06-13 20:22:00|161462.2|161332.2|161459|161329|161469.5|161339.5|161456.7|161326.7|27
1655151730000|2022-06-13 20:22:10|161460.4|161330.4|161456.8|161326.8|161463.6|161333.6|161456.8|161326.8|22
1655151740000|2022-06-13 20:22:20|161459.3|161329.3|161466.9|161336.9|161466.9|161336.9|161458.2|161328.2|15
1655151750000|2022-06-13 20:22:30|161466.7|161336.7|161456|161326|161466.7|161336.7|161450.3|161320.3|16
1655151760000|2022-06-13 20:22:40|161453.9|161323.9|161460.7|161330.7|161464.9|161334.9|161453.9|161323.9|15
1655151770000|2022-06-13 20:22:50|161457.6|161327.6|161466.4|161336.4|161468.9|161338.9|161457.6|161327.6|19
1655151780000|2022-06-13 20:23:00|161469.7|161339.7|161465.1|161335.1|161476.8|161346.8|161462.8|161332.8|16
1655151790000|2022-06-13 20:23:10|161463|161333|161485.2|161355.2|161485.2|161355.2|161463|161333|27
1655151800000|2022-06-13 20:23:20|161491|161361|161475.6|161345.6|161491|161361|161473.4|161343.4|34
1655151810000|2022-06-13 20:23:30|161478.4|161348.4|161485|161355|161488.7|161358.7|161476.8|161346.8|30
1655151820000|2022-06-13 20:23:40|161483.4|161353.4|161490.5|161360.5|161507.9|161377.9|161473.3|161343.3|27
1655151830000|2022-06-13 20:23:50|161491.6|161361.6|161458.5|161328.5|161493.2|161363.2|161453.1|161323.1|25
1655151840000|2022-06-13 20:24:00|161453.2|161323.2|161454.9|161324.9|161459.4|161329.4|161446.3|161316.3|8
1655151850000|2022-06-13 20:24:10|161457.7|161327.7|161447.2|161317.2|161457.7|161327.7|161447.2|161317.2|8
1655151860000|2022-06-13 20:24:20|161446.2|161316.2|161434|161304|161446.2|161316.2|161428.4|161298.4|7
1655151870000|2022-06-13 20:24:30|161429.3|161299.3|161419.3|161289.3|161451.1|161321.1|161419.3|161289.3|9
1655151880000|2022-06-13 20:24:40|161431.6|161301.6|161431.3|161301.3|161431.6|161301.6|161420.2|161290.2|6
1655151890000|2022-06-13 20:24:50|161438.4|161308.4|161465.4|161335.4|161474.9|161344.9|161437.6|161307.6|14
1655151900000|2022-06-13 20:25:00|161459.1|161329.1|161444.7|161314.7|161489.7|161337|161431.3|161287.9|12
1655151910000|2022-06-13 20:25:10|161498.7|161266|161457.9|161327.9|161498.7|161337.5|161457.9|161266|3
1655151920000|2022-06-13 20:25:20|161462.2|161332.2|161448.4|161318.4|161491.5|161332.2|161446.6|161289.7|7
1655151930000|2022-06-13 20:25:30|161449.8|161319.8|161449.4|161319.4|161455.5|161325.5|161449.2|161319.2|7
1655151940000|2022-06-13 20:25:40|161450.6|161320.6|161458.6|161328.6|161462.6|161332.6|161450.2|161320.2|11
1655151950000|2022-06-13 20:25:50|161449.6|161319.6|161464.2|161334.2|161482.9|161352.9|161435.7|161305.7|20
1655151960000|2022-06-13 20:26:00|161461.1|161331.1|161459.8|161329.8|161462.9|161332.9|161458.5|161328.5|12
1655151970000|2022-06-13 20:26:10|161448.3|161318.3|161465.7|161335.7|161465.7|161335.7|161448.3|161318.3|6
1655151980000|2022-06-13 20:26:20|161463.8|161333.8|161471.3|161341.3|161474.2|161344.2|161458.5|161328.5|9
1655151990000|2022-06-13 20:26:30|161442.5|161312.5|161470.4|161340.4|161470.4|161340.4|161435.5|161305.5|10
1655152000000|2022-06-13 20:26:40|161478.2|161348.2|161496.8|161294.7|161496.9|161348.9|161467.8|161293.6|6
1655152010000|2022-06-13 20:26:50|161464.9|161295.4|161441.2|161311.2|161467.5|161337.5|161435.3|161295.4|18
1655152020000|2022-06-13 20:27:00|161445.1|161315.1|161449.5|161319.5|161457.5|161327.5|161445.1|161315.1|13
1655152030000|2022-06-13 20:27:10|161449.2|161319.2|161455.5|161325.5|161463.5|161333.5|161449.2|161319.2|10
1655152040000|2022-06-13 20:27:20|161457.3|161327.3|161466.1|161336.1|161480.4|161350.4|161441.2|161311.2|9
1655152050000|2022-06-13 20:27:30|161499.7|161266.4|161458.2|161328.2|161499.7|161334.4|161422.7|161266.4|11
1655152060000|2022-06-13 20:27:40|161455.5|161325.5|161470.5|161340.5|161475|161345|161448.2|161318.2|17
1655152070000|2022-06-13 20:27:50|161472.3|161342.3|161466.7|161336.7|161472.3|161342.3|161453.7|161323.7|21
1655152080000|2022-06-13 20:28:00|161454.8|161324.8|161452.7|161322.7|161518.4|161346.4|161437.6|161307.6|22
1655152090000|2022-06-13 20:28:10|161452.1|161322.1|161462|161332|161466.8|161336.8|161452.1|161322.1|18
1655152100000|2022-06-13 20:28:20|161463.6|161333.6|161456.9|161326.9|161463.6|161333.6|161454|161324|11
1655152110000|2022-06-13 20:28:30|161457.6|161327.6|161454.1|161324.1|161457.6|161327.6|161452.6|161322.6|3
1655152120000|2022-06-13 20:28:40|161453.6|161323.6|161454.7|161324.7|161470.6|161340.6|161452.7|161322.7|9
1655152130000|2022-06-13 20:28:50|161454.5|161324.5|161463.8|161333.8|161463.8|161333.8|161451.3|161321.3|7
1655152140000|2022-06-13 20:29:00|161502.1|161295.5|161463.1|161333.1|161502.1|161344.5|161453.3|161295.5|14
1655152150000|2022-06-13 20:29:10|161454.4|161324.4|161471.2|161341.2|161473.3|161343.3|161454.3|161324.3|9
1655152160000|2022-06-13 20:29:20|161472.4|161342.4|161449.9|161319.9|161472.4|161342.4|161449.9|161319.9|25
1655152170000|2022-06-13 20:29:30|161455.1|161325.1|161445.5|161315.5|161455.1|161325.1|161442.7|161312.7|23
1655152180000|2022-06-13 20:29:40|161448.7|161318.7|161448.5|161318.5|161450.9|161320.9|161448|161318|11
1655152190000|2022-06-13 20:29:50|161447|161317|161561.9|161329.6|161561.9|161373.8|161437.7|161307.7|12
1655152200000|2022-06-13 20:30:00|161482.7|161352.7|161504.7|161374.7|161537.3|161377.8|161482.7|161320.2|31
1655152210000|2022-06-13 20:30:10|161506.1|161376.1|161499.8|161369.8|161506.6|161376.6|161496.9|161366.9|16
1655152220000|2022-06-13 20:30:20|161500.2|161370.2|161487.3|161357.3|161500.2|161370.2|161481.4|161351.4|28
1655152230000|2022-06-13 20:30:30|161486.8|161356.8|161488.9|161358.9|161494.4|161364.4|161481.8|161351.8|16
1655152240000|2022-06-13 20:30:40|161489|161359|161482.8|161352.8|161492.4|161362.4|161480.4|161350.4|14
1655152250000|2022-06-13 20:30:50|161482.4|161352.4|161486.5|161356.5|161487.2|161357.2|161479.9|161349.9|12
1655152260000|2022-06-13 20:31:00|161486.6|161356.6|161488.6|161358.6|161488.6|161358.6|161486.4|161356.4|4
1655152270000|2022-06-13 20:31:10|161489|161359|161473.7|161343.7|161525.7|161359|161471.9|161325|5
1655152280000|2022-06-13 20:31:20|161467.3|161337.3|161477.3|161347.3|161477.3|161347.3|161467.3|161337.3|4
1655152290000|2022-06-13 20:31:30|161480.6|161350.6|161478.7|161388.7|161480.6|161388.7|161455.8|161325.8|8
1655152300000|2022-06-13 20:31:40|161474.6|161384.6|161474|161344|161489.4|161386.6|161443.7|161313.7|22
1655152310000|2022-06-13 20:31:50|161473.6|161343.6|161474.1|161344.1|161479.6|161349.6|161454.1|161324.1|14
1655152320000|2022-06-13 20:32:00|161467.3|161337.3|161454.6|161324.6|161474.3|161344.3|161454.6|161324.6|11
1655152330000|2022-06-13 20:32:10|161455.6|161325.6|161461|161331|161467.2|161337.2|161454.5|161324.5|11
1655152340000|2022-06-13 20:32:20|161468.6|161338.6|161461.5|161331.5|161468.6|161338.6|161459|161329|8
1655152350000|2022-06-13 20:32:30|161462.6|161332.6|161461.8|161331.8|161464.4|161334.4|161452.6|161322.6|7
1655152360000|2022-06-13 20:32:40|161462.7|161332.7|161477.1|161347.1|161477.1|161347.1|161454.2|161324.2|10
1655152370000|2022-06-13 20:32:50|161476.5|161346.5|161473.4|161343.4|161476.5|161346.5|161456.2|161326.2|15
1655152380000|2022-06-13 20:33:00|161473.7|161343.7|161467.8|161337.8|161474.6|161344.6|161458.1|161328.1|11
1655152390000|2022-06-13 20:33:10|161468.1|161338.1|161468.7|161338.7|161470.9|161340.9|161464.8|161334.8|12
1655152400000|2022-06-13 20:33:20|161469|161339|161456|161326|161472.2|161342.2|161456|161326|14
1655152410000|2022-06-13 20:33:30|161459.1|161329.1|161472.7|161342.7|161472.7|161342.7|161456.4|161326.4|13
1655152420000|2022-06-13 20:33:40|161473|161343|161460.7|161330.7|161473|161343|161456.4|161326.4|9
1655152430000|2022-06-13 20:33:50|161461.3|161331.3|161512.5|161273|161512.5|161331.3|161445.9|161273|15
1655152440000|2022-06-13 20:34:00|161458.6|161328.6|161453.9|161323.9|161460.7|161330.7|161437.1|161307.1|12
1655152450000|2022-06-13 20:34:10|161450.5|161320.5|161441.8|161311.8|161450.5|161320.5|161441.6|161311.6|11
1655152460000|2022-06-13 20:34:20|161444.4|161314.4|161447.6|161317.6|161447.6|161317.6|161440.4|161310.4|16
1655152470000|2022-06-13 20:34:30|161441.9|161311.9|161449|161319|161485.9|161321|161441.9|161282.8|13
1655152480000|2022-06-13 20:34:40|161448.3|161318.3|161458.3|161328.3|161458.9|161328.9|161443.7|161313.7|10
1655152490000|2022-06-13 20:34:50|161457|161327|161446.1|161316.1|161457|161327|161442.3|161312.3|21
1655152500000|2022-06-13 20:35:00|161449.1|161319.1|161450.1|161320.1|161451.4|161321.4|161447.9|161317.9|14
1655152510000|2022-06-13 20:35:10|161512.4|161272.9|161505.3|161289.7|161513.9|161293.6|161503.3|161272.9|6
1655152520000|2022-06-13 20:35:20|161516.1|161280.9|161516.1|161280.9|161516.4|161281.5|161515.5|161280|18
1655152530000|2022-06-13 20:35:30|161505.6|161287.1|161445.3|161315.3|161506.4|161319.9|161442.3|161285.6|9
1655152540000|2022-06-13 20:35:40|161447.4|161317.4|161451.1|161321.1|161454.8|161324.8|161447.4|161317.4|10
1655152550000|2022-06-13 20:35:50|161451.4|161321.4|161450.4|161320.4|161454.2|161324.2|161444.6|161314.6|11
1655152560000|2022-06-13 20:36:00|161446.4|161316.4|161453.3|161323.3|161453.3|161323.3|161446.4|161316.4|6
1655152570000|2022-06-13 20:36:10|161451|161321|161460.8|161330.8|161498.6|161330.8|161440.9|161294|14
1655152580000|2022-06-13 20:36:20|161460.9|161330.9|161450.8|161320.8|161461.7|161331.7|161441.7|161311.7|12
1655152590000|2022-06-13 20:36:30|161445.6|161315.6|161444.9|161314.9|161451.1|161321.1|161442.9|161312.9|11
1655152600000|2022-06-13 20:36:40|161447.9|161317.9|161449.9|161319.9|161452.9|161322.9|161446.7|161316.7|7
1655152610000|2022-06-13 20:36:50|161447.7|161317.7|161459|161329|161461.9|161331.9|161447.7|161317.7|7
1655152620000|2022-06-13 20:37:00|161458.9|161328.9|161435.4|161305.4|161460.2|161330.2|161435.4|161305.4|5
1655152630000|2022-06-13 20:37:10|161444.8|161314.8|161450.5|161320.5|161494.7|161331|161444.8|161292.4|9
1655152640000|2022-06-13 20:37:20|161445.9|161315.9|161493.9|161283.3|161493.9|161321.3|161445.9|161283.3|7
1655152650000|2022-06-13 20:37:30|161503.8|161278|161445|161315|161503.8|161332.2|161436.8|161278|7
1655152660000|2022-06-13 20:37:40|161440.9|161310.9|161449.5|161319.5|161488.6|161319.5|161433.8|161281.6|8
1655152670000|2022-06-13 20:37:50|161453.3|161323.3|161448.6|161318.6|161453.3|161323.3|161438.5|161308.5|13
1655152680000|2022-06-13 20:38:00|161451.1|161321.1|161450.2|161320.2|161452.9|161322.9|161433.7|161303.7|14
1655152690000|2022-06-13 20:38:10|161450|161320|161448.5|161318.5|161455.2|161325.2|161445.5|161315.5|17
1655152700000|2022-06-13 20:38:20|161448.4|161318.4|161451.2|161321.2|161455|161325|161444.7|161314.7|22
1655152710000|2022-06-13 20:38:30|161452.5|161322.5|161458.1|161328.1|161458.8|161328.8|161444.8|161314.8|13
1655152720000|2022-06-13 20:38:40|161445.5|161315.5|161449|161319|161452.4|161322.4|161445.5|161315.5|12
1655152730000|2022-06-13 20:38:50|161450.3|161320.3|161454.9|161324.9|161496|161331.6|161450.3|161284.5|17
1655152740000|2022-06-13 20:39:00|161454.2|161324.2|161454.2|161324.2|161457.1|161327.1|161450.7|161320.7|16
1655152750000|2022-06-13 20:39:10|161454.5|161324.5|161448.2|161318.2|161459.8|161329.8|161447.8|161317.8|22
1655152760000|2022-06-13 20:39:20|161448.5|161318.5|161455.5|161325.5|161456.2|161326.2|161448.5|161318.5|19
1655152770000|2022-06-13 20:39:30|161451.7|161321.7|161454|161324|161454|161324|161451.7|161321.7|6
1655152780000|2022-06-13 20:39:40|161453.7|161323.7|161449.3|161319.3|161454.1|161324.1|161449.3|161319.3|8
1655152790000|2022-06-13 20:39:50|161449.2|161319.2|161446.8|161316.8|161490|161321.4|161443.3|161273.5|17
1655152800000|2022-06-13 20:40:00|161447.5|161317.5|161451.5|161321.5|161454.2|161324.2|161447.1|161317.1|15
1655152810000|2022-06-13 20:40:10|161450.3|161320.3|161452.8|161322.8|161453.3|161323.3|161450.3|161320.3|6
1655152820000|2022-06-13 20:40:20|161450.5|161320.5|161452.5|161322.5|161453.9|161323.9|161450.5|161320.5|5
1655152830000|2022-06-13 20:40:30|161450.9|161320.9|161484.7|161284.6|161484.7|161320.9|161447.9|161284.6|5
1655152840000|2022-06-13 20:40:40|161441.6|161311.6|161487.5|161276.5|161487.5|161321.3|161441.6|161276.5|7
1655152850000|2022-06-13 20:40:50|161501|161258.2|161452.1|161322.1|161501|161322.1|161452.1|161258.2|2
1655152860000|2022-06-13 20:41:00|161451|161321|161451.4|161321.4|161496.1|161321.4|161445.2|161266.2|9
1655152870000|2022-06-13 20:41:10|161494.8|161275.5|161508.1|161257.4|161516.4|161332.4|161447|161257.4|10
1655152880000|2022-06-13 20:41:20|161452.5|161322.5|161452.9|161322.9|161490.7|161322.9|161452.5|161280.3|4
1655152890000|2022-06-13 20:41:30|161453.6|161323.6|161463.7|161333.7|161488.6|161333.7|161450|161277.3|11
1655152900000|2022-06-13 20:41:40|161463|161333|161448.5|161318.5|161491.3|161335.7|161423.2|161280.7|12
1655152910000|2022-06-13 20:41:50|161464|161334|161467.8|161337.8|161503|161342.5|161437.8|161242.5|12
1655152920000|2022-06-13 20:42:00|161498.9|161293.9|161449.9|161319.9|161506.2|161332.7|161449.9|161277.2|18
1655152930000|2022-06-13 20:42:10|161492.7|161273.4|161480.7|161274.2|161492.7|161318.8|161448|161271.9|15
1655152940000|2022-06-13 20:42:20|161443.9|161313.9|161501.9|161265.6|161525|161330.5|161429.9|161236|23
1655152950000|2022-06-13 20:42:30|161450.6|161320.6|161531|161253|161531|161321.8|161439.8|161253|9
1655152960000|2022-06-13 20:42:40|161497.4|161288.1|161508|161264.2|161513.8|161325.2|161452.7|161264.2|11
1655152970000|2022-06-13 20:42:50|161491.8|161286.8|161445.6|161315.6|161502.9|161320.1|161444.4|161262.4|13
1655152980000|2022-06-13 20:43:00|161481.2|161278|161438.7|161308.7|161495.2|161317.7|161438.7|161258.9|14
1655152990000|2022-06-13 20:43:10|161437.2|161307.2|161484.5|161260.1|161490.4|161315.5|161431.7|161248.1|19
1655153000000|2022-06-13 20:43:20|161476.9|161259.4|161464.9|161334.9|161498.1|161334.9|161449.3|161242.7|9
1655153010000|2022-06-13 20:43:30|161438.3|161308.3|161480.1|161272|161481.9|161325.2|161436.2|161270.6|12
1655153020000|2022-06-13 20:43:40|161500.8|161268.2|161491.6|161258.4|161523.5|161322.4|161443.4|161241.5|21
1655153030000|2022-06-13 20:43:50|161487.6|161263|161437.5|161307.5|161495|161316.6|161437.5|161263|20
1655153040000|2022-06-13 20:44:00|161439.9|161309.9|161440.9|161310.9|161483.5|161310.9|161437.2|161265.3|15
1655153050000|2022-06-13 20:44:10|161439.1|161309.1|161487|161268.9|161492.2|161312.9|161439.1|161262.6|10
1655153060000|2022-06-13 20:44:20|161442.2|161312.2|161475.8|161272.8|161492.9|161312.8|161442.2|161262.1|10
1655153070000|2022-06-13 20:44:30|161489.9|161261.7|161496.3|161258.3|161505|161316.5|161408.9|161237.3|21
1655153080000|2022-06-13 20:44:40|161443|161313|161485.5|161284.9|161502.7|161321.8|161442|161253.3|18
1655153090000|2022-06-13 20:44:50|161500.6|161268.6|161486.6|161275.8|161505.9|161279.7|161484.8|161263.3|12
1655153100000|2022-06-13 20:45:00|161442.4|161312.4|161468.2|161261.7|161510.5|161331.9|161424.4|161242.1|28
1655153110000|2022-06-13 20:45:10|161466.3|161276.6|161492.4|161253.2|161524.8|161276.6|161466.3|161248.3|18
1655153120000|2022-06-13 20:45:20|161479.9|161259.5|161428.3|161298.3|161504.4|161300.1|161428.3|161252|18
1655153130000|2022-06-13 20:45:30|161462.4|161259.9|161435|161305|161483.6|161305|161427|161258.8|15
1655153140000|2022-06-13 20:45:40|161476.4|161265.7|161498.4|161226.8|161498.4|161268.8|161450.6|161226.8|9
1655153150000|2022-06-13 20:45:50|161436.3|161306.3|161437.8|161307.8|161489.3|161310.6|161411.8|161243.9|23
1655153160000|2022-06-13 20:46:00|161438.3|161308.3|161477.6|161275.8|161495.8|161311|161422.2|161246.4|26
1655153170000|2022-06-13 20:46:10|161433.4|161303.4|161494.7|161281.8|161497.1|161323.1|161428.7|161264|24
1655153180000|2022-06-13 20:46:20|161449.4|161319.4|161490.7|161287.4|161509.6|161324.8|161449.4|161266.3|18
1655153190000|2022-06-13 20:46:30|161494.6|161284.1|161515.7|161265.5|161521|161328.2|161452.2|161265.5|24
1655153200000|2022-06-13 20:46:40|161502.4|161275.6|161456.1|161326.1|161506.1|161327.2|161448.6|161262.8|23
1655153210000|2022-06-13 20:46:50|161458.7|161328.7|161442.4|161312.4|161486|161328.9|161442.4|161270|20
1655153220000|2022-06-13 20:47:00|161426.6|161296.6|161482.4|161280.5|161514.1|161328|161426.6|161249.7|13
1655153230000|2022-06-13 20:47:10|161488.2|161241.1|161432.6|161302.6|161488.2|161320.7|161428.4|161241.1|11
1655153240000|2022-06-13 20:47:20|161432.4|161302.4|161439.2|161309.2|161445.2|161315.2|161418.7|161288.7|11
1655153250000|2022-06-13 20:47:30|161438.7|161308.7|161442.6|161312.6|161496.3|161323.5|161410.8|161259.4|20
1655153260000|2022-06-13 20:47:40|161509.5|161244.4|161423.1|161293.1|161513.3|161315.6|161423.1|161244.4|16
1655153270000|2022-06-13 20:47:50|161453.3|161323.3|161498.7|161272.9|161513.6|161327|161448.1|161260.7|19
1655153280000|2022-06-13 20:48:00|161490.2|161281.4|161444.9|161314.9|161519.4|161321.6|161444.9|161250.7|20
1655153290000|2022-06-13 20:48:10|161482.6|161276.2|161499|161261.4|161499|161314.8|161444.3|161261.4|12
1655153300000|2022-06-13 20:48:20|161501.1|161262.8|161327.7|161076.6|161504.5|161322.9|161310.2|161071.3|27
1655153310000|2022-06-13 20:48:30|161320.3|161078.4|161336.9|161063.4|161354.6|161137|161267|161047.1|30
1655153320000|2022-06-13 20:48:40|161329.6|161067.4|161275.2|161145.2|161368.3|161145.2|161265.5|161045.2|36
1655153330000|2022-06-13 20:48:50|161342|161049.1|161340.4|161050.7|161351.4|161140|161270|161045.9|34
1655153340000|2022-06-13 20:49:00|161319.5|161073.7|161323.9|161064.9|161342.2|161095.1|161297.1|161049|29
1655153350000|2022-06-13 20:49:10|161322.3|161067.7|161261.6|161131.6|161331.9|161131.6|161258.6|161059.8|29
1655153360000|2022-06-13 20:49:20|161313.9|161067.2|161308.9|161081.1|161353.5|161130.3|161256.7|161041.8|35
1655153370000|2022-06-13 20:49:30|161303.3|161090.7|161320.3|161094.5|161367.3|161133.1|161260.9|161032.7|32
1655153380000|2022-06-13 20:49:40|161309.3|161091.2|161308.2|161083.3|161373.2|161133.7|161263.7|161059.1|23
1655153390000|2022-06-13 20:49:50|161263.4|161133.4|161320.8|161072.8|161342.4|161133.9|161259.9|161055.9|31
1655153400000|2022-06-13 20:50:00|161327.8|161070.4|161305.1|161099.9|161334.1|161136.1|161266.1|161068.8|32
1655153410000|2022-06-13 20:50:10|161302.6|161100.8|161324.1|161099.1|161336.2|161136.6|161266.6|161086.7|15
1655153420000|2022-06-13 20:50:20|161319.9|161106.8|161332.4|161100.5|161334|161109.9|161310.8|161098|14
1655153430000|2022-06-13 20:50:30|161328.5|161103.8|161276|161146|161332.2|161154.4|161276|161103.8|8
1655153440000|2022-06-13 20:50:40|161321.8|161114.6|161325.8|161072.9|161336.7|161152.3|161281|161069.3|8
1655153450000|2022-06-13 20:50:50|161324|161112.6|161298.5|161095.6|161332.6|161134.8|161262.5|161066.7|32
1655153460000|2022-06-13 20:51:00|161306.4|161079.2|161272.4|161142.4|161343.7|161142.4|161268.7|161046.7|26
1655153470000|2022-06-13 20:51:10|161273.6|161143.6|161294.7|161164.7|161294.7|161164.7|161272.4|161142.4|9
1655153480000|2022-06-13 20:51:20|161288.7|161158.7|161390.6|161260.6|161434.1|161269.7|161277.7|161147.7|26
1655153490000|2022-06-13 20:51:30|161390.7|161260.7|161399.3|161269.3|161399.3|161269.3|161390.7|161260.7|26
1655153500000|2022-06-13 20:51:40|161399.5|161269.5|161397.3|161267.3|161400.1|161270.1|161397|161267|15
1655153510000|2022-06-13 20:51:50|161397.8|161267.8|161397.8|161267.8|161397.8|161267.8|161394.1|161264.1|16
1655153520000|2022-06-13 20:52:00|161394.6|161264.6|161394.1|161264.1|161442.7|161264.6|161389.5|161211.8|15
1655153530000|2022-06-13 20:52:10|161396|161266|161395.9|161265.9|161438|161267.7|161389.9|161224.7|14
1655153540000|2022-06-13 20:52:20|161396.3|161266.3|161395.8|161265.8|161449.2|161266.3|161391.6|161213.3|22
1655153550000|2022-06-13 20:52:30|161394.6|161264.6|161393.1|161263.1|161395.6|161265.6|161392.9|161262.9|16
1655153560000|2022-06-13 20:52:40|161393.8|161263.8|161395.1|161265.1|161395.1|161265.1|161393.8|161263.8|12
1655153570000|2022-06-13 20:52:50|161395|161265|161399|161269|161401|161271|161395|161265|16
1655153580000|2022-06-13 20:53:00|161398.4|161268.4|161394.9|161264.9|161398.4|161268.4|161392.9|161262.9|18
1655153590000|2022-06-13 20:53:10|161395|161265|161394.4|161264.4|161395.4|161265.4|161392.5|161262.5|14
1655153600000|2022-06-13 20:53:20|161393.2|161263.2|161400|161270|161400.2|161270.2|161393.2|161263.2|17
1655153610000|2022-06-13 20:53:30|161400.5|161270.5|161399.2|161269.2|161401.4|161271.4|161399.2|161269.2|16
1655153620000|2022-06-13 20:53:40|161398.9|161268.9|161405.7|161275.7|161405.7|161294.8|161384.4|161268.9|12
1655153630000|2022-06-13 20:53:50|161405.6|161275.6|161402.8|161272.8|161405.6|161275.6|161399.5|161269.5|12
1655153640000|2022-06-13 20:54:00|161402.9|161272.9|161398.1|161268.1|161403.9|161273.9|161396.8|161266.8|14
1655153650000|2022-06-13 20:54:10|161399.4|161269.4|161401.3|161271.3|161402.6|161272.6|161399.4|161269.4|8
1655153660000|2022-06-13 20:54:20|161400.9|161270.9|161402.9|161272.9|161403.9|161273.9|161400.5|161270.5|16
1655153670000|2022-06-13 20:54:30|161403.1|161273.1|161403.8|161273.8|161406.5|161276.5|161403|161273|13
1655153680000|2022-06-13 20:54:40|161404.5|161274.5|161400.6|161270.6|161405|161275|161399.7|161269.7|14
1655153690000|2022-06-13 20:54:50|161400.7|161270.7|161400.7|161270.7|161402.9|161272.9|161399.4|161269.4|12
1655153700000|2022-06-13 20:55:00|161401.3|161271.3|161402.5|161272.5|161413.7|161283.7|161399.8|161269.8|21
1655153710000|2022-06-13 20:55:10|161404.7|161274.7|161400.4|161270.4|161405.1|161275.1|161400.4|161270.4|15
1655153720000|2022-06-13 20:55:20|161417.1|161287.1|161408.2|161278.2|161417.1|161287.1|161406.8|161276.8|13
1655153730000|2022-06-13 20:55:30|161408.4|161278.4|161402.9|161272.9|161410|161280|161402.9|161272.9|10
1655153740000|2022-06-13 20:55:40|161422.2|161292.2|161413.7|161283.7|161422.2|161292.2|161413.7|161283.7|7
1655153750000|2022-06-13 20:55:50|161415.3|161285.3|161398.9|161268.9|161415.3|161285.3|161394.1|161264.1|26
1655153760000|2022-06-13 20:56:00|161398.2|161268.2|161404.7|161274.7|161410.8|161280.8|161398.2|161268.2|18
1655153770000|2022-06-13 20:56:10|161404.6|161274.6|161411.1|161281.1|161413.4|161283.4|161404.1|161274.1|15
1655153780000|2022-06-13 20:56:20|161412|161282|161409.2|161279.2|161412|161282|161408.1|161278.1|22
1655153790000|2022-06-13 20:56:30|161408.8|161278.8|161409.6|161279.6|161410.1|161280.1|161408.3|161278.3|16
1655153800000|2022-06-13 20:56:40|161410.1|161280.1|161408.6|161278.6|161419.9|161289.9|161407.9|161277.9|12
1655153810000|2022-06-13 20:56:50|161408.5|161278.5|161476.9|161270.5|161482|161310.2|161408.5|161249|28
1655153820000|2022-06-13 20:57:00|161436.4|161306.4|161504.3|161230.7|161540.5|161310|161436.4|161196.5|24
1655153830000|2022-06-13 20:57:10|161507.3|161228.3|161506.1|161233.1|161537.8|161242.2|161497.1|161195.8|16
1655153840000|2022-06-13 20:57:20|161498.5|161232.9|161497.6|161240.6|161502.2|161250.9|161488.1|161232.9|12
1655153850000|2022-06-13 20:57:30|161503.6|161233.7|161508.7|161237.3|161516.6|161252.3|161487.1|161218.2|15
1655153860000|2022-06-13 20:57:40|161510.2|161236.5|161502.5|161236.6|161515.1|161256.6|161484.5|161219.9|17
1655153870000|2022-06-13 20:57:50|161491.2|161247.4|161533.3|161191.3|161533.3|161247.4|161489.7|161191.3|10
1655153880000|2022-06-13 20:58:00|161532.6|161194.3|161493.8|161252.4|161538.3|161257.1|161482.5|161194.3|14
1655153890000|2022-06-13 20:58:10|161512.5|161231|161494.2|161245.1|161532.8|161246.3|161494.2|161205.2|11
1655153900000|2022-06-13 20:58:20|161514.9|161228.1|161505.1|161236.1|161515.2|161242.3|161496|161227.2|15
1655153910000|2022-06-13 20:58:30|161515.7|161224.9|161495.5|161259.7|161525.4|161259.7|161495.1|161217.4|12
1655153920000|2022-06-13 20:58:40|161495.9|161260|161511|161208|161541.5|161265.5|161473.7|161199.5|19
1655153930000|2022-06-13 20:58:50|161499.4|161219.3|161493.9|161181.5|161528|161229.5|161489.4|161180.7|15
1655153940000|2022-06-13 20:59:00|161511.3|161175.9|161514.7|161172.7|161517.2|161175.9|161511.3|161172|17
1655153950000|2022-06-13 20:59:10|161515.2|161173.2|161528.4|161186.4|161532.7|161201.8|161512.5|161172.7|15
1655153960000|2022-06-13 20:59:20|161522.1|161193.2|161529.1|161187.1|161533.2|161205.1|161521.4|161186.9|13
1655153970000|2022-06-13 20:59:30|161495.1|161222.5|161488.6|161230.1|161507|161230.1|161488.6|161218.3|8
1655153980000|2022-06-13 20:59:40|161480.5|161231.8|161488.8|161228.1|161498.8|161234.5|161479.7|161224.2|7
1655153990000|2022-06-13 20:59:50|161485.3|161228.4|161406.4|161064.4|161485.3|161228.4|161392.9|161050.9|16
1655154000000|2022-06-13 21:00:00|161411.7|161069.7|161412.3|161070.3|161412.3|161070.3|161411.7|161069.7|2
1655154010000|2022-06-13 21:00:10|161417.6|161075.6|161401.3|161059.3|161417.6|161075.6|161401.3|161059.3|2
1655154020000|2022-06-13 21:00:20|161396.2|161054.2|161396.2|161054.2|161396.2|161054.2|161396.2|161054.2|1
1655154030000|2022-06-13 21:00:30|161410.3|161068.3|161410.3|161068.3|161410.3|161068.3|161410.3|161068.3|1
1655154040000|2022-06-13 21:00:40|161408.8|161066.8|161408.8|161066.8|161408.8|161066.8|161408.8|161066.8|1
1655154050000|2022-06-13 21:00:50|161410|161068|161398.4|161056.4|161410|161068|161398.4|161056.4|3
1655154060000|2022-06-13 21:01:00|161408|161066|161385.8|161043.8|161418.9|161076.9|161382.6|161040.6|10
1655154070000|2022-06-13 21:01:10|161384.1|161042.1|161381.4|161039.4|161384.1|161042.1|161380.7|161038.7|3
1655154080000|2022-06-13 21:01:20|161381.3|161039.3|161381.3|161039.3|161381.3|161039.3|161381.3|161039.3|1
1655154100000|2022-06-13 21:01:40|161378.1|161036.1|161381.3|161039.3|161381.3|161039.3|161378.1|161036.1|2
1655154110000|2022-06-13 21:01:50|161377.3|161035.3|161377.3|161035.3|161377.3|161035.3|161377.3|161035.3|1
1655154120000|2022-06-13 21:02:00|161387.5|161045.5|161387.5|161045.5|161387.5|161045.5|161387.5|161045.5|1
1655154130000|2022-06-13 21:02:10|161387.7|161045.7|161387.6|161045.6|161387.7|161045.7|161387.6|161045.6|2
1655154140000|2022-06-13 21:02:20|161386|161044|161386.6|161044.6|161390|161048|161378.6|161036.6|4
1655154150000|2022-06-13 21:02:30|161386.8|161044.8|161388.7|161046.7|161388.7|161046.7|161386.8|161044.8|2
1655154160000|2022-06-13 21:02:40|161388.5|161046.5|161388.5|161046.5|161388.5|161046.5|161388.5|161046.5|1
1655154180000|2022-06-13 21:03:00|161388.6|161046.6|161388.6|161046.6|161388.6|161046.6|161388.6|161046.6|1
1655154190000|2022-06-13 21:03:10|161388|161046|161388|161046|161388|161046|161388|161046|1
1655154200000|2022-06-13 21:03:20|161388.6|161046.6|161405.5|161063.5|161405.5|161063.5|161388.6|161046.6|3
1655154210000|2022-06-13 21:03:30|161407.6|161065.6|161407|161065|161407.6|161065.6|161404.9|161062.9|4
1655154220000|2022-06-13 21:03:40|161407.6|161065.6|161407.6|161065.6|161407.6|161065.6|161407.6|161065.6|1
1655154230000|2022-06-13 21:03:50|161407|161065|161388|161046|161407|161065|161388|161046|2
1655154240000|2022-06-13 21:04:00|161371|161029|161371|161029|161371|161029|161371|161029|1
1655154270000|2022-06-13 21:04:30|161397.9|161055.9|161397.9|161055.9|161397.9|161055.9|161397.9|161055.9|1
1655154280000|2022-06-13 21:04:40|161400.2|161058.2|161399.1|161057.1|161400.2|161058.2|161399.1|161057.1|2
1655154290000|2022-06-13 21:04:50|161396.7|161054.7|161396.7|161054.7|161396.7|161054.7|161396.7|161054.7|1
1655154320000|2022-06-13 21:05:20|161413.5|161071.5|161413.5|161071.5|161413.5|161071.5|161413.5|161071.5|1
1655154330000|2022-06-13 21:05:30|161413.3|161071.3|161413.3|161071.3|161413.3|161071.3|161413.3|161071.3|1
1655154360000|2022-06-13 21:06:00|161401.7|161059.7|161426.6|161084.6|161426.6|161084.6|161401.7|161059.7|2
1655154370000|2022-06-13 21:06:10|161424.3|161082.3|161423|161081|161424.3|161082.3|161423|161081|2
1655154380000|2022-06-13 21:06:20|161424.3|161082.3|161424.3|161082.3|161424.3|161082.3|161424.3|161082.3|1
1655154400000|2022-06-13 21:06:40|161422.7|161080.7|161421.3|161079.3|161422.7|161080.7|161421.3|161079.3|2
1655154410000|2022-06-13 21:06:50|161426.1|161084.1|161426.1|161084.1|161426.1|161084.1|161426.1|161084.1|1
1655154420000|2022-06-13 21:07:00|161432.5|161090.5|161430.3|161088.3|161438.2|161096.2|161429.1|161087.1|5
1655154430000|2022-06-13 21:07:10|161433.5|161091.5|161431|161089|161433.5|161091.5|161431|161089|2
1655154440000|2022-06-13 21:07:20|161426|161084|161426|161084|161426|161084|161426|161084|1
1655154450000|2022-06-13 21:07:30|161428.9|161086.9|161428.9|161086.9|161428.9|161086.9|161428.9|161086.9|1
1655154470000|2022-06-13 21:07:50|161429.6|161087.6|161429.6|161087.6|161429.6|161087.6|161429.6|161087.6|1
1655154480000|2022-06-13 21:08:00|161428.1|161086.1|161428.1|161086.1|161428.1|161086.1|161428.1|161086.1|1
1655154490000|2022-06-13 21:08:10|161429.6|161087.6|161429.6|161087.6|161429.6|161087.6|161429.6|161087.6|1
1655154500000|2022-06-13 21:08:20|161427.4|161085.4|161427.4|161085.4|161427.4|161085.4|161427.4|161085.4|1
1655154510000|2022-06-13 21:08:30|161423.8|161081.8|161423.8|161081.8|161423.8|161081.8|161423.8|161081.8|1
1655154520000|2022-06-13 21:08:40|161424.4|161082.4|161424.4|161082.4|161424.4|161082.4|161424.4|161082.4|1
1655154550000|2022-06-13 21:09:10|161426.1|161084.1|161426.1|161084.1|161426.1|161084.1|161426.1|161084.1|1
1655154560000|2022-06-13 21:09:20|161425.4|161083.4|161425.4|161083.4|161425.4|161083.4|161425.4|161083.4|1
1655154580000|2022-06-13 21:09:40|161426.1|161084.1|161426.1|161084.1|161426.1|161084.1|161426.1|161084.1|1
1655154600000|2022-06-13 21:10:00|161416.3|161074.3|161416.3|161074.3|161416.3|161074.3|161416.3|161074.3|1
1655154610000|2022-06-13 21:10:10|161396|161054|161413.4|161071.4|161413.4|161071.4|161396|161054|2
1655154620000|2022-06-13 21:10:20|161404.1|161062.1|161396|161054|161404.1|161062.1|161396|161054|2
1655154640000|2022-06-13 21:10:40|161413.4|161071.4|161413.4|161071.4|161413.4|161071.4|161413.4|161071.4|1
1655154650000|2022-06-13 21:10:50|161404.1|161062.1|161404.1|161062.1|161404.1|161062.1|161404.1|161062.1|1
1655154660000|2022-06-13 21:11:00|161396|161054|161416.3|161074.3|161416.3|161074.3|161396|161054|2
1655154690000|2022-06-13 21:11:30|161402.5|161060.5|161402.5|161060.5|161402.5|161060.5|161402.5|161060.5|1
1655154700000|2022-06-13 21:11:40|161376.2|161034.2|161372.5|161030.5|161380|161038|161372.5|161030.5|3
1655154710000|2022-06-13 21:11:50|161370|161028|161385.8|161043.8|161392.8|161050.8|161367.1|161025.1|4
1655154720000|2022-06-13 21:12:00|161372.5|161030.5|161365.5|161023.5|161372.5|161030.5|161352.9|161010.9|4
1655154730000|2022-06-13 21:12:10|161345.2|161003.2|161402.5|161060.5|161402.5|161060.5|161345.2|161003.2|3
1655154740000|2022-06-13 21:12:20|161376.2|161034.2|161345.1|161003.1|161376.2|161034.2|161345.1|161003.1|2
1655154760000|2022-06-13 21:12:40|161376.4|161034.4|161376.3|161034.3|161376.4|161034.4|161370.3|161028.3|4
1655154770000|2022-06-13 21:12:50|161372.6|161030.6|161397.1|161055.1|161397.1|161055.1|161370.2|161028.2|4
1655154800000|2022-06-13 21:13:20|161402.5|161060.5|161402.5|161060.5|161402.5|161060.5|161402.5|161060.5|1
1655154810000|2022-06-13 21:13:30|161390.1|161048.1|161373.5|161031.5|161390.1|161048.1|161369.4|161027.4|4
1655154820000|2022-06-13 21:13:40|161379|161037|161381.5|161039.5|161393.3|161051.3|161376.4|161034.4|5
1655154830000|2022-06-13 21:13:50|161372.4|161030.4|161373.9|161031.9|161373.9|161031.9|161372.4|161030.4|2
1655154840000|2022-06-13 21:14:00|161397|161055|161397.1|161055.1|161397.1|161055.1|161397|161055|2
1655154850000|2022-06-13 21:14:10|161377.1|161035.1|161377.1|161035.1|161377.1|161035.1|161377.1|161035.1|1
1655154870000|2022-06-13 21:14:30|161392.4|161050.4|161392.4|161050.4|161392.4|161050.4|161392.4|161050.4|1
1655154880000|2022-06-13 21:14:40|161384.8|161042.8|161378.2|161036.2|161384.8|161042.8|161365.1|161023.1|4
1655154890000|2022-06-13 21:14:50|161384.9|161042.9|161393.5|161051.5|161393.5|161051.5|161375.8|161033.8|3
1655154900000|2022-06-13 21:15:00|161379.7|161037.7|161379.7|161037.7|161379.7|161037.7|161379.7|161037.7|1
1655154910000|2022-06-13 21:15:10|161367.9|161025.9|161365|161023|161371.2|161029.2|161365|161023|4
1655154920000|2022-06-13 21:15:20|161402.5|161060.5|161387.9|161045.9|161402.5|161060.5|161384|161042|3
1655154930000|2022-06-13 21:15:30|161377.2|161035.2|161366.6|161024.6|161377.2|161035.2|161366.6|161024.6|4
1655154940000|2022-06-13 21:15:40|161396.8|161054.8|161396.8|161054.8|161396.8|161054.8|161396.8|161054.8|1
1655154950000|2022-06-13 21:15:50|161376.2|161034.2|161345.2|161003.2|161376.2|161034.2|161345.2|161003.2|2
1655154960000|2022-06-13 21:16:00|161365.5|161023.5|161345.2|161003.2|161365.5|161023.5|161345.2|161003.2|2
1655154980000|2022-06-13 21:16:20|161384.7|161042.7|161367.1|161025.1|161384.7|161042.7|161367.1|161025.1|3
1655154990000|2022-06-13 21:16:30|161364.7|161022.7|161370.5|161028.5|161372.5|161030.5|161364.7|161022.7|4
1655155000000|2022-06-13 21:16:40|161364.7|161022.7|161379.5|161037.5|161393.3|161051.3|161360.5|161018.5|6
1655155010000|2022-06-13 21:16:50|161381.2|161039.2|161355|161013|161381.2|161039.2|161355|161013|3
1655155040000|2022-06-13 21:17:20|161372.4|161030.4|161408.3|161066.3|161408.3|161066.3|161372.4|161030.4|2
1655155050000|2022-06-13 21:17:30|161409.7|161067.7|161405|161063|161409.7|161067.7|161403.8|161061.8|8
1655155060000|2022-06-13 21:17:40|161391.1|161049.1|161393.1|161051.1|161394.6|161052.6|161391.1|161049.1|4
1655155070000|2022-06-13 21:17:50|161392.5|161050.5|161392.8|161050.8|161392.8|161050.8|161392.5|161050.5|2
1655155080000|2022-06-13 21:18:00|161381.1|161039.1|161404.1|161062.1|161407.9|161065.9|161381.1|161039.1|5
1655155090000|2022-06-13 21:18:10|161404.3|161062.3|161401.8|161059.8|161404.3|161062.3|161401.6|161059.6|8
1655155100000|2022-06-13 21:18:20|161403.2|161061.2|161407.3|161065.3|161410.9|161068.9|161401.8|161059.8|7
1655155110000|2022-06-13 21:18:30|161402.1|161060.1|161397.8|161055.8|161402.1|161060.1|161397.6|161055.6|5
1655155120000|2022-06-13 21:18:40|161396.8|161054.8|161403.5|161061.5|161409.4|161067.4|161396.8|161054.8|9
1655155130000|2022-06-13 21:18:50|161390.4|161048.4|161387.8|161045.8|161390.4|161048.4|161387.8|161045.8|2
1655155140000|2022-06-13 21:19:00|161390.2|161048.2|161408.8|161066.8|161408.8|161066.8|161389.3|161047.3|4
1655155150000|2022-06-13 21:19:10|161406|161064|161400.8|161058.8|161406|161064|161400.8|161058.8|7
1655155160000|2022-06-13 21:19:20|161396.9|161054.9|161398.1|161056.1|161398.3|161056.3|161396.9|161054.9|6
1655155170000|2022-06-13 21:19:30|161397.9|161055.9|161404.1|161062.1|161407.9|161065.9|161397.7|161055.7|7
1655155180000|2022-06-13 21:19:40|161403.3|161061.3|161388.9|161046.9|161403.3|161061.3|161388.9|161046.9|2
1655155190000|2022-06-13 21:19:50|161390.9|161048.9|161388.2|161046.2|161391.5|161049.5|161388.2|161046.2|6
1655155200000|2022-06-13 21:20:00|161387.4|161045.4|161407.6|161065.6|161407.6|161065.6|161387.4|161045.4|3
1655155210000|2022-06-13 21:20:10|161403.4|161061.4|161404.1|161062.1|161404.1|161062.1|161402.9|161060.9|3
1655155220000|2022-06-13 21:20:20|161402.9|161060.9|161409.3|161067.3|161414|161072|161398.6|161056.6|4
1655155230000|2022-06-13 21:20:30|161406.5|161064.5|161399.2|161057.2|161406.5|161064.5|161397.6|161055.6|5
1655155240000|2022-06-13 21:20:40|161398.8|161056.8|161390.4|161048.4|161398.8|161056.8|161390.4|161048.4|2
1655155250000|2022-06-13 21:20:50|161385.5|161043.5|161409.8|161067.8|161409.8|161067.8|161385.5|161043.5|3
1655155260000|2022-06-13 21:21:00|161407.4|161065.4|161402.4|161060.4|161407.4|161065.4|161402.4|161060.4|6
1655155270000|2022-06-13 21:21:10|161400.5|161058.5|161400.5|161058.5|161400.5|161058.5|161400.5|161058.5|1
1655155280000|2022-06-13 21:21:20|161399.9|161057.9|161411.8|161069.8|161413|161071|161399.9|161057.9|4
1655155290000|2022-06-13 21:21:30|161409.5|161067.5|161409.5|161067.5|161409.5|161067.5|161409.5|161067.5|1
1655155300000|2022-06-13 21:21:40|161414.5|161072.5|161410.8|161068.8|161414.5|161072.5|161410.8|161068.8|2
1655155310000|2022-06-13 21:21:50|161411.1|161069.1|161404.9|161062.9|161411.1|161069.1|161404.1|161062.1|4
1655155320000|2022-06-13 21:22:00|161405.9|161063.9|161411.7|161069.7|161411.7|161069.7|161402.8|161060.8|4
1655155330000|2022-06-13 21:22:10|161409.1|161067.1|161405.9|161063.9|161409.1|161067.1|161405.2|161063.2|5
1655155340000|2022-06-13 21:22:20|161398.7|161056.7|161409.1|161067.1|161412.2|161070.2|161398.7|161056.7|4
1655155370000|2022-06-13 21:22:50|161409.2|161067.2|161409.5|161067.5|161409.5|161067.5|161409.2|161067.2|3
1655155380000|2022-06-13 21:23:00|161410.6|161068.6|161412.4|161070.4|161412.4|161070.4|161399|161057|4
1655155390000|2022-06-13 21:23:10|161407.3|161065.3|161402.7|161060.7|161407.3|161065.3|161400.5|161058.5|4
1655155400000|2022-06-13 21:23:20|161402.4|161060.4|161402|161060|161402.4|161060.4|161402|161060|2
1655155410000|2022-06-13 21:23:30|161387.7|161045.7|161399|161057|161399.3|161057.3|161384.7|161042.7|4
1655155420000|2022-06-13 21:23:40|161396.5|161054.5|161399.3|161057.3|161399.6|161057.6|161396.2|161054.2|6
1655155430000|2022-06-13 21:23:50|161399.6|161057.6|161394.7|161052.7|161399.8|161057.8|161394.5|161052.5|6
1655155440000|2022-06-13 21:24:00|161394.4|161052.4|161406.4|161064.4|161406.4|161064.4|161394.4|161052.4|4
1655155450000|2022-06-13 21:24:10|161403.6|161061.6|161399.1|161057.1|161403.6|161061.6|161399.1|161057.1|6
1655155460000|2022-06-13 21:24:20|161385.8|161043.8|161403.4|161061.4|161408.4|161066.4|161385.8|161043.8|3
1655155470000|2022-06-13 21:24:30|161399.9|161057.9|161398.8|161056.8|161401.1|161059.1|161398.8|161056.8|7
1655155480000|2022-06-13 21:24:40|161399.6|161057.6|161398.9|161056.9|161400.2|161058.2|161398.9|161056.9|3
1655155490000|2022-06-13 21:24:50|161394.7|161052.7|161404.4|161062.4|161404.4|161062.4|161394.6|161052.6|6
1655155500000|2022-06-13 21:25:00|161401|161059|161395|161053|161401|161059|161394.3|161052.3|5
1655155510000|2022-06-13 21:25:10|161394.8|161052.8|161402.7|161060.7|161406.3|161064.3|161393.2|161051.2|9
1655155520000|2022-06-13 21:25:20|161403.3|161061.3|161410|161068|161417.2|161075.2|161403.3|161061.3|7
1655155530000|2022-06-13 21:25:30|161411.4|161069.4|161406.7|161064.7|161411.4|161069.4|161405.6|161063.6|6
1655155540000|2022-06-13 21:25:40|161410.1|161068.1|161407.1|161065.1|161410.1|161068.1|161404.1|161062.1|10
1655155550000|2022-06-13 21:25:50|161407.6|161065.6|161403.2|161061.2|161407.6|161065.6|161403.2|161061.2|5
1655155560000|2022-06-13 21:26:00|161406.9|161064.9|161408.2|161066.2|161408.2|161066.2|161401.1|161059.1|6
1655155570000|2022-06-13 21:26:10|161409.3|161067.3|161406.9|161064.9|161411.5|161069.5|161406.9|161064.9|4
1655155580000|2022-06-13 21:26:20|161410.2|161068.2|161409|161067|161410.3|161068.3|161406.9|161064.9|5
1655155590000|2022-06-13 21:26:30|161409.2|161067.2|161413.6|161071.6|161413.6|161071.6|161404.4|161062.4|7
1655155600000|2022-06-13 21:26:40|161411.8|161069.8|161407.7|161065.7|161427.5|161085.5|161400.5|161058.5|7
1655155610000|2022-06-13 21:26:50|161407.4|161065.4|161413.1|161071.1|161413.1|161071.1|161403.6|161061.6|4
1655155620000|2022-06-13 21:27:00|161401.4|161059.4|161403.2|161061.2|161405.5|161063.5|161401.4|161059.4|6
1655155630000|2022-06-13 21:27:10|161401.4|161059.4|161410.3|161068.3|161410.3|161068.3|161401.4|161059.4|4
1655155640000|2022-06-13 21:27:20|161417.5|161075.5|161397.4|161055.4|161417.5|161075.5|161387.3|161045.3|10
1655155650000|2022-06-13 21:27:30|161395.7|161053.7|161385.5|161043.5|161395.7|161053.7|161385.5|161043.5|7
1655155660000|2022-06-13 21:27:40|161389.8|161047.8|161385.9|161043.9|161389.8|161047.8|161385.9|161043.9|3
1655155670000|2022-06-13 21:27:50|161382.9|161040.9|161382.1|161040.1|161385.5|161043.5|161379|161037|5
1655155680000|2022-06-13 21:28:00|161384|161042|161388.8|161046.8|161389.4|161047.4|161384|161042|7
1655155690000|2022-06-13 21:28:10|161386.9|161044.9|161400.2|161058.2|161400.2|161058.2|161386.8|161044.8|6
1655155700000|2022-06-13 21:28:20|161395.8|161053.8|161399.7|161057.7|161402.7|161060.7|161395.3|161053.3|10
1655155710000|2022-06-13 21:28:30|161402|161060|161387.5|161045.5|161402|161060|161380.4|161038.4|9
1655155720000|2022-06-13 21:28:40|161390.2|161048.2|161401.4|161059.4|161401.7|161059.7|161388.2|161046.2|8
1655155730000|2022-06-13 21:28:50|161388.5|161046.5|161401.2|161059.2|161401.2|161059.2|161388.5|161046.5|6
1655155740000|2022-06-13 21:29:00|161402.7|161060.7|161404.1|161062.1|161408.6|161066.6|161398.7|161056.7|8
1655155750000|2022-06-13 21:29:10|161404.2|161062.2|161406.3|161064.3|161406.3|161064.3|161402.8|161060.8|6
1655155760000|2022-06-13 21:29:20|161406.5|161064.5|161396.1|161054.1|161406.5|161064.5|161394|161052|9
1655155770000|2022-06-13 21:29:30|161394.7|161052.7|161397.7|161055.7|161400.6|161058.6|161382.2|161040.2|7
1655155780000|2022-06-13 21:29:40|161396.3|161054.3|161394.5|161052.5|161396.3|161054.3|161393.5|161051.5|5
1655155790000|2022-06-13 21:29:50|161390.3|161048.3|161398.7|161056.7|161399.7|161057.7|161390.3|161048.3|6
1655155800000|2022-06-13 21:30:00|161392.1|161050.1|161398.3|161056.3|161400.8|161058.8|161386.8|161044.8|8
1655155810000|2022-06-13 21:30:10|161396.9|161054.9|161394.5|161052.5|161400.4|161058.4|161386.2|161044.2|15
1655155820000|2022-06-13 21:30:20|161394.4|161052.4|161383.5|161041.5|161406.6|161064.6|161374.8|161032.8|19
1655155830000|2022-06-13 21:30:30|161373.1|161031.1|161388.9|161046.9|161388.9|161046.9|161373.1|161031.1|7
1655155840000|2022-06-13 21:30:40|161390.2|161048.2|161389.2|161047.2|161393.4|161051.4|161373.8|161031.8|8
1655155850000|2022-06-13 21:30:50|161390.6|161048.6|161391.4|161049.4|161391.4|161049.4|161387.9|161045.9|5
1655155860000|2022-06-13 21:31:00|161390.2|161048.2|161379.4|161037.4|161391.5|161049.5|161369.7|161027.7|6
1655155870000|2022-06-13 21:31:10|161376.1|161034.1|161388.5|161046.5|161388.5|161046.5|161366.1|161024.1|5
1655155880000|2022-06-13 21:31:20|161387.3|161045.3|161381.4|161039.4|161392|161050|161381.4|161039.4|5
1655155890000|2022-06-13 21:31:30|161306.8|160964.8|161401.3|161059.3|161401.3|161059.3|161306.8|160964.8|7
1655155900000|2022-06-13 21:31:40|161397.4|161055.4|161368.3|161026.3|161398.4|161056.4|161334.3|160992.3|7
1655155910000|2022-06-13 21:31:50|161373.6|161031.6|161388.7|161046.7|161389.9|161047.9|161373.6|161031.6|3
1655155920000|2022-06-13 21:32:00|161399.7|161057.7|161395.2|161053.2|161399.7|161057.7|161395.2|161053.2|4
1655155930000|2022-06-13 21:32:10|161395|161053|161395|161053|161405.4|161063.4|161388|161046|8
1655155940000|2022-06-13 21:32:20|161394.6|161052.6|161396.5|161054.5|161396.5|161054.5|161393.3|161051.3|6
1655155950000|2022-06-13 21:32:30|161396.3|161054.3|161399.6|161057.6|161402.4|161060.4|161396.3|161054.3|12
1655155960000|2022-06-13 21:32:40|161391.1|161049.1|161395.3|161053.3|161395.4|161053.4|161391.1|161049.1|6
1655155970000|2022-06-13 21:32:50|161393.8|161051.8|161394.7|161052.7|161395.5|161053.5|161393.8|161051.8|5
1655155980000|2022-06-13 21:33:00|161394.8|161052.8|161399.9|161057.9|161402.7|161060.7|161394.8|161052.8|7
1655155990000|2022-06-13 21:33:10|161389.6|161047.6|161380.6|161038.6|161391.6|161049.6|161380.6|161038.6|7
1655156000000|2022-06-13 21:33:20|161397.1|161055.1|161406.4|161064.4|161409.9|161067.9|161397.1|161055.1|9
1655156010000|2022-06-13 21:33:30|161408.3|161066.3|161392.6|161050.6|161408.3|161066.3|161377.6|161035.6|10
1655156020000|2022-06-13 21:33:40|161394|161052|161379.5|161037.5|161404.8|161062.8|161373.2|161031.2|9
1655156030000|2022-06-13 21:33:50|161385.2|161043.2|161376.8|161034.8|161385.2|161043.2|161373.7|161031.7|9
1655156040000|2022-06-13 21:34:00|161379.6|161037.6|161347|161005|161380.9|161038.9|161346.9|161004.9|12
1655156050000|2022-06-13 21:34:10|161340.8|160998.8|161368.6|161026.6|161386.3|161044.3|161340.8|160998.8|9
1655156060000|2022-06-13 21:34:20|161373.9|161031.9|161343.4|161001.4|161373.9|161031.9|161341.7|160999.7|10
1655156070000|2022-06-13 21:34:30|161335.4|160993.4|161340|160998|161340|160998|161326.8|160984.8|3
1655156080000|2022-06-13 21:34:40|161333.5|160991.5|161335.6|160993.6|161341.6|160999.6|161328|160986|4
1655156090000|2022-06-13 21:34:50|161373.6|161031.6|161374.7|161032.7|161374.7|161032.7|161367.9|161025.9|5
1655156100000|2022-06-13 21:35:00|161360|161018|161380|161038|161412.2|161070.2|161336|160994|6
1655156110000|2022-06-13 21:35:10|161364.9|161022.9|161385.2|161043.2|161394.5|161052.5|161341.9|160999.9|8
1655156120000|2022-06-13 21:35:20|161380.5|161038.5|161406|161064|161406|161064|161372.9|161030.9|15
1655156130000|2022-06-13 21:35:30|161383.9|161041.9|161384|161042|161385.5|161043.5|161383.9|161041.9|4
1655156140000|2022-06-13 21:35:40|161385.2|161043.2|161399.2|161057.2|161405|161063|161383.9|161041.9|6
1655156150000|2022-06-13 21:35:50|161399.9|161057.9|161413.8|161071.8|161426.8|161084.8|161399.2|161057.2|6
1655156160000|2022-06-13 21:36:00|161405.9|161063.9|161378.1|161036.1|161409.9|161067.9|161373.7|161031.7|11
1655156170000|2022-06-13 21:36:10|161376.4|161034.4|161392.4|161050.4|161420|161078|161376.4|161034.4|15
1655156180000|2022-06-13 21:36:20|161393.3|161051.3|161381.8|161039.8|161393.3|161051.3|161351.4|161009.4|26
1655156190000|2022-06-13 21:36:30|161383.1|161041.1|161389.5|161047.5|161390|161048|161383.1|161041.1|10
1655156200000|2022-06-13 21:36:40|161371.8|161029.8|161392.4|161050.4|161406.9|161064.9|161371.8|161029.8|11
1655156210000|2022-06-13 21:36:50|161392|161050|161397.5|161055.5|161397.7|161055.7|161392|161050|9
1655156220000|2022-06-13 21:37:00|161397.3|161055.3|161410.5|161068.5|161424.3|161082.3|161397.3|161055.3|8
1655156230000|2022-06-13 21:37:10|161412.9|161070.9|161392.9|161050.9|161412.9|161070.9|161392.5|161050.5|8
1655156240000|2022-06-13 21:37:20|161423.3|161081.3|161388.3|161046.3|161423.3|161081.3|161388.3|161046.3|7
1655156250000|2022-06-13 21:37:30|161390.4|161048.4|161390.8|161048.8|161390.8|161048.8|161384.8|161042.8|6
1655156260000|2022-06-13 21:37:40|161390.1|161048.1|161393.8|161051.8|161400.7|161058.7|161376.9|161034.9|10
1655156270000|2022-06-13 21:37:50|161395.5|161053.5|161377.6|161035.6|161395.5|161053.5|161372.8|161030.8|6
1655156280000|2022-06-13 21:38:00|161382.7|161040.7|161418.7|161076.7|161431|161089|161379.8|161037.8|4
1655156300000|2022-06-13 21:38:20|161374.9|161032.9|161376.8|161034.8|161390.6|161048.6|161367.7|161025.7|12
1655156310000|2022-06-13 21:38:30|161379.6|161037.6|161381.9|161039.9|161383.8|161041.8|161375.5|161033.5|8
1655156320000|2022-06-13 21:38:40|161356.2|161014.2|161398.8|161056.8|161412.5|161070.5|161356.2|161014.2|7
1655156330000|2022-06-13 21:38:50|161393.4|161051.4|161380|161038|161393.4|161051.4|161373.7|161031.7|7
1655156340000|2022-06-13 21:39:00|161387.6|161045.6|161400.7|161058.7|161417|161075|161375.9|161033.9|7
1655156350000|2022-06-13 21:39:10|161382.4|161040.4|161379.5|161037.5|161388.3|161046.3|161379.5|161037.5|3
1655156360000|2022-06-13 21:39:20|161381.2|161039.2|161376.9|161034.9|161384.8|161042.8|161376.9|161034.9|3
1655156370000|2022-06-13 21:39:30|161388.3|161046.3|161429.3|161087.3|161429.3|161087.3|161388.3|161046.3|18
1655156380000|2022-06-13 21:39:40|161426.8|161084.8|161421.2|161079.2|161427.5|161085.5|161415.1|161073.1|14
1655156390000|2022-06-13 21:39:50|161420|161078|161421.5|161079.5|161423.4|161081.4|161385.5|161043.5|14
1655156400000|2022-06-13 21:40:00|161413.8|161071.8|161405.1|161063.1|161421.7|161079.7|161402|161060|10
1655156410000|2022-06-13 21:40:10|161424.2|161082.2|161432.2|161090.2|161432.2|161090.2|161411.7|161069.7|9
1655156420000|2022-06-13 21:40:20|161428.4|161086.4|161419.6|161077.6|161429.3|161087.3|161419.6|161077.6|7
1655156430000|2022-06-13 21:40:30|161418.8|161076.8|161433.7|161091.7|161433.7|161091.7|161404.8|161062.8|7
1655156440000|2022-06-13 21:40:40|161420|161078|161421.6|161079.6|161428.1|161086.1|161401.9|161059.9|13
1655156450000|2022-06-13 21:40:50|161425.7|161083.7|161426.5|161084.5|161431|161089|161421.2|161079.2|12
1655156460000|2022-06-13 21:41:00|161422.4|161080.4|161420.4|161078.4|161426.5|161084.5|161420.4|161078.4|9
1655156470000|2022-06-13 21:41:10|161425.1|161083.1|161411.5|161069.5|161431.9|161089.9|161411.5|161069.5|10
1655156480000|2022-06-13 21:41:20|161404.7|161062.7|161409.7|161067.7|161414.9|161072.9|161404.7|161062.7|4
1655156490000|2022-06-13 21:41:30|161412.9|161070.9|161407.6|161065.6|161412.9|161070.9|161404.6|161062.6|9
1655156500000|2022-06-13 21:41:40|161406.1|161064.1|161418.1|161076.1|161430.8|161088.8|161406.1|161064.1|7
1655156510000|2022-06-13 21:41:50|161424.5|161082.5|161418.1|161076.1|161424.5|161082.5|161414.5|161072.5|7
1655156520000|2022-06-13 21:42:00|161414.9|161072.9|161409.7|161067.7|161414.9|161072.9|161409.7|161067.7|5
1655156530000|2022-06-13 21:42:10|161434.4|161092.4|161423.6|161081.6|161437.4|161095.4|161423.6|161081.6|7
1655156540000|2022-06-13 21:42:20|161421.9|161079.9|161424.3|161082.3|161454.7|161112.7|161421.9|161079.9|4
1655156550000|2022-06-13 21:42:30|161426.3|161084.3|161420.3|161078.3|161437.3|161095.3|161418.9|161076.9|7
1655156560000|2022-06-13 21:42:40|161431.7|161089.7|161430.9|161088.9|161431.7|161089.7|161420.3|161078.3|4
1655156570000|2022-06-13 21:42:50|161417.6|161075.6|161426.5|161084.5|161429.5|161087.5|161417.6|161075.6|6
1655156580000|2022-06-13 21:43:00|161417.5|161075.5|161414.1|161072.1|161417.5|161075.5|161404.5|161062.5|5
1655156590000|2022-06-13 21:43:10|161416.5|161074.5|161416.5|161074.5|161416.5|161074.5|161412.7|161070.7|3
1655156600000|2022-06-13 21:43:20|161449.4|161107.4|161435.9|161093.9|161453.2|161111.2|161435.9|161093.9|5
1655156610000|2022-06-13 21:43:30|161435.4|161093.4|161433.3|161091.3|161435.4|161093.4|161433.3|161091.3|2
1655156630000|2022-06-13 21:43:50|161451.9|161109.9|161433.3|161091.3|161451.9|161109.9|161433.3|161091.3|3
1655156650000|2022-06-13 21:44:10|161458|161116|161433|161091|161458|161116|161433|161091|4
1655156670000|2022-06-13 21:44:30|161410.8|161068.8|161420.7|161078.7|161420.7|161078.7|161410.8|161068.8|3
1655156680000|2022-06-13 21:44:40|161454.5|161112.5|161423.8|161081.8|161454.5|161112.5|161423.8|161081.8|4
1655156690000|2022-06-13 21:44:50|161405.3|161063.3|161423.8|161081.8|161423.8|161081.8|161405.3|161063.3|4
1655156700000|2022-06-13 21:45:00|161453.2|161111.2|161504.4|161162.4|161515.9|161173.9|161453.2|161111.2|18
1655156710000|2022-06-13 21:45:10|161501|161159|161478.2|161136.2|161516.5|161174.5|161477.3|161135.3|16
1655156720000|2022-06-13 21:45:20|161490.4|161148.4|161502.8|161160.8|161502.9|161160.9|161478.2|161136.2|13
1655156730000|2022-06-13 21:45:30|161469.9|161127.9|161484.4|161142.4|161486.2|161144.2|161460.7|161118.7|14
1655156740000|2022-06-13 21:45:40|161476.5|161134.5|161479.1|161137.1|161517.2|161175.2|161436.3|161094.3|14
1655156750000|2022-06-13 21:45:50|161459.7|161117.7|161467.5|161125.5|161479.3|161137.3|161459.7|161117.7|11
1655156760000|2022-06-13 21:46:00|161517.1|161175.1|161479.5|161137.5|161517.1|161175.1|161421.4|161079.4|12
1655156770000|2022-06-13 21:46:10|161469.6|161127.6|161459.8|161117.8|161472.2|161130.2|161455.5|161113.5|12
1655156780000|2022-06-13 21:46:20|161455.5|161113.5|161459.8|161117.8|161459.8|161117.8|161455.5|161113.5|2
1655156790000|2022-06-13 21:46:30|161441.3|161099.3|161504.7|161162.7|161504.7|161162.7|161441.3|161099.3|2
1655156800000|2022-06-13 21:46:40|161506.1|161164.1|161434.6|161092.6|161534.4|161192.4|161433.5|161091.5|17
1655156810000|2022-06-13 21:46:50|161495|161153|161444|161102|161495|161153|161425.7|161083.7|13
1655156820000|2022-06-13 21:47:00|161434.7|161092.7|161477.7|161135.7|161483|161141|161423.6|161081.6|12
1655156830000|2022-06-13 21:47:10|161467.3|161125.3|161471.3|161129.3|161471.7|161129.7|161428.2|161086.2|12
1655156840000|2022-06-13 21:47:20|161470.9|161128.9|161450.3|161108.3|161470.9|161128.9|161446.9|161104.9|9
1655156850000|2022-06-13 21:47:30|161460|161118|161493.5|161151.5|161493.5|161151.5|161427.8|161085.8|8
1655156860000|2022-06-13 21:47:40|161479.5|161137.5|161462.3|161120.3|161484.8|161142.8|161462.2|161120.2|8
1655156870000|2022-06-13 21:47:50|161450.3|161108.3|161443.7|161101.7|161467.6|161125.6|161420.9|161078.9|9
1655156880000|2022-06-13 21:48:00|161430.3|161088.3|161480.4|161138.4|161506.9|161164.9|161430.3|161088.3|5
1655156890000|2022-06-13 21:48:10|161492.9|161150.9|161461.7|161119.7|161492.9|161150.9|161461.7|161119.7|3
1655156900000|2022-06-13 21:48:20|161472.1|161130.1|161432.5|161090.5|161508.1|161166.1|161432.5|161090.5|10
1655156910000|2022-06-13 21:48:30|161486.5|161144.5|161487.7|161145.7|161487.7|161145.7|161486.5|161144.5|3
1655156930000|2022-06-13 21:48:50|161523.4|161181.4|161533.1|161191.1|161533.1|161191.1|161523.4|161181.4|2
1655156940000|2022-06-13 21:49:00|161519.9|161177.9|161476.2|161134.2|161519.9|161177.9|161472.8|161130.8|4
1655156950000|2022-06-13 21:49:10|161450.5|161108.5|161467.7|161125.7|161467.7|161125.7|161450.5|161108.5|4
1655156960000|2022-06-13 21:49:20|161455.3|161113.3|161499.5|161157.5|161507|161165|161455.3|161113.3|4
1655156970000|2022-06-13 21:49:30|161497.4|161155.4|161503.3|161161.3|161503.3|161161.3|161434.2|161092.2|4
1655156980000|2022-06-13 21:49:40|161500.9|161158.9|161505.1|161163.1|161505.1|161163.1|161469.2|161127.2|4
1655156990000|2022-06-13 21:49:50|161477.9|161135.9|161453|161111|161489.3|161147.3|161453|161111|4
1655157000000|2022-06-13 21:50:00|161452.7|161110.7|161517.3|161175.3|161517.3|161175.3|161420.8|161078.8|6
1655157010000|2022-06-13 21:50:10|161506.3|161164.3|161527|161185|161527|161185|161494.8|161152.8|3
1655157020000|2022-06-13 21:50:20|161476|161134|161496.7|161154.7|161496.7|161154.7|161476|161134|2
1655157030000|2022-06-13 21:50:30|161467.2|161125.2|161533.9|161191.9|161533.9|161191.9|161438.7|161096.7|5
1655157040000|2022-06-13 21:50:40|161510.8|161168.8|161487.3|161145.3|161510.8|161168.8|161465.6|161123.6|4
1655157050000|2022-06-13 21:50:50|161504.9|161162.9|161455.7|161113.7|161504.9|161162.9|161455.7|161113.7|4
1655157060000|2022-06-13 21:51:00|161491|161149|161475.5|161133.5|161491|161149|161475.5|161133.5|4
1655157070000|2022-06-13 21:51:10|161472.9|161130.9|161487.3|161145.3|161487.3|161145.3|161459.5|161117.5|5
1655157080000|2022-06-13 21:51:20|161518.2|161176.2|161526.7|161184.7|161526.7|161184.7|161515.7|161173.7|3
1655157100000|2022-06-13 21:51:40|161525.5|161183.5|161526.7|161184.7|161542|161200|161504.9|161162.9|4
1655157110000|2022-06-13 21:51:50|161464.8|161122.8|161433.8|161091.8|161464.8|161122.8|161433.8|161091.8|3
1655157120000|2022-06-13 21:52:00|161513.7|161171.7|161526.4|161184.4|161526.4|161184.4|161506.3|161164.3|3
1655157130000|2022-06-13 21:52:10|161490.5|161148.5|161490.5|161148.5|161490.5|161148.5|161490.5|161148.5|1
1655157140000|2022-06-13 21:52:20|161550.3|161208.3|161538.8|161196.8|161563|161221|161538.8|161196.8|4
1655157150000|2022-06-13 21:52:30|161469.3|161127.3|161416.8|161074.8|161469.3|161127.3|161380.8|161038.8|20
1655157160000|2022-06-13 21:52:40|161404.6|161062.6|161401.3|161059.3|161417.4|161075.4|161400.5|161058.5|20
1655157170000|2022-06-13 21:52:50|161398.1|161056.1|161405.9|161063.9|161417.8|161075.8|161397.6|161055.6|17
1655157180000|2022-06-13 21:53:00|161406.1|161064.1|161411.8|161069.8|161415.6|161073.6|161397.9|161055.9|13
1655157190000|2022-06-13 21:53:10|161406.2|161064.2|161403.8|161061.8|161421.5|161079.5|161381.4|161039.4|15
1655157200000|2022-06-13 21:53:20|161385.5|161043.5|161405.2|161063.2|161425.8|161083.8|161385.5|161043.5|16
1655157210000|2022-06-13 21:53:30|161408.1|161066.1|161398.4|161056.4|161408.1|161066.1|161388.4|161046.4|14
1655157220000|2022-06-13 21:53:40|161398.9|161056.9|161395.7|161053.7|161398.9|161056.9|161387.8|161045.8|14
1655157230000|2022-06-13 21:53:50|161395.8|161053.8|161386|161044|161421.5|161079.5|161386|161044|10
1655157240000|2022-06-13 21:54:00|161387.6|161045.6|161392.6|161050.6|161399|161057|161387.6|161045.6|11
1655157250000|2022-06-13 21:54:10|161395.5|161053.5|161408.6|161066.6|161417.4|161075.4|161395.4|161053.4|5
1655157260000|2022-06-13 21:54:20|161386.1|161044.1|161406.5|161064.5|161408.6|161066.6|161386.1|161044.1|7
1655157270000|2022-06-13 21:54:30|161388|161046|161382.7|161040.7|161440.8|161098.8|161371.7|161029.7|8
1655157280000|2022-06-13 21:54:40|161375.4|161033.4|161392.6|161050.6|161406.8|161064.8|161375.4|161033.4|8
1655157290000|2022-06-13 21:54:50|161427.7|161085.7|161383.8|161041.8|161431.4|161089.4|161383.8|161041.8|6
1655157300000|2022-06-13 21:55:00|161393|161051|161399|161057|161399|161057|161392|161050|4
1655157310000|2022-06-13 21:55:10|161398.4|161056.4|161367.3|161025.3|161398.4|161056.4|161367.3|161025.3|3
1655157320000|2022-06-13 21:55:20|161378.3|161036.3|161432.2|161090.2|161432.2|161090.2|161378.3|161036.3|4
1655157330000|2022-06-13 21:55:30|161415.3|161073.3|161415.3|161073.3|161415.3|161073.3|161415.3|161073.3|1
1655157340000|2022-06-13 21:55:40|161408.1|161066.1|161415.3|161073.3|161430.3|161088.3|161408.1|161066.1|4
1655157350000|2022-06-13 21:55:50|161414.2|161072.2|161385.1|161043.1|161414.2|161072.2|161385.1|161043.1|4
1655157360000|2022-06-13 21:56:00|161437.9|161095.9|161437.9|161095.9|161437.9|161095.9|161437.9|161095.9|1
1655157370000|2022-06-13 21:56:10|161415.3|161073.3|161385.2|161043.2|161415.3|161073.3|161385.2|161043.2|5
1655157380000|2022-06-13 21:56:20|161387.3|161045.3|161389.8|161047.8|161389.8|161047.8|161383.9|161041.9|4
1655157390000|2022-06-13 21:56:30|161388.4|161046.4|161425.3|161083.3|161439.7|161097.7|161387.5|161045.5|6
1655157400000|2022-06-13 21:56:40|161383.9|161041.9|161426.9|161084.9|161462|161120|161383.9|161041.9|3
1655157410000|2022-06-13 21:56:50|161413.7|161071.7|161427.3|161085.3|161446.8|161104.8|161413.7|161071.7|5
1655157420000|2022-06-13 21:57:00|161416.4|161074.4|161422.7|161080.7|161436.5|161094.5|161409.2|161067.2|6
1655157430000|2022-06-13 21:57:10|161377.8|161035.8|161401.3|161059.3|161406.9|161064.9|161377.8|161035.8|6
1655157440000|2022-06-13 21:57:20|161399.9|161057.9|161419.9|161077.9|161438.5|161096.5|161399.9|161057.9|5
1655157450000|2022-06-13 21:57:30|161439.5|161097.5|161400.9|161058.9|161439.5|161097.5|161400.8|161058.8|5
1655157460000|2022-06-13 21:57:40|161386.4|161044.4|161396.7|161054.7|161396.7|161054.7|161386.4|161044.4|2
1655157470000|2022-06-13 21:57:50|161363.8|161021.8|161363.8|161021.8|161363.8|161021.8|161363.8|161021.8|1
1655157480000|2022-06-13 21:58:00|161429|161087|161433.9|161091.9|161462|161120|161429|161087|6
1655157490000|2022-06-13 21:58:10|161443.3|161101.3|161428.1|161086.1|161457.8|161115.8|161428.1|161086.1|5
1655157500000|2022-06-13 21:58:20|161417.7|161075.7|161416.3|161074.3|161428.2|161086.2|161416.3|161074.3|6
1655157510000|2022-06-13 21:58:30|161409.6|161067.6|161378.3|161036.3|161421.6|161079.6|161378.3|161036.3|5
1655157520000|2022-06-13 21:58:40|161378.6|161036.6|161378.8|161036.8|161378.8|161036.8|161378.6|161036.6|2
1655157530000|2022-06-13 21:58:50|161389.1|161047.1|161444.6|161102.6|161444.6|161102.6|161389.1|161047.1|5
1655157540000|2022-06-13 21:59:00|161414.8|161072.8|161387.4|161045.4|161414.8|161072.8|161387.4|161045.4|4
1655157550000|2022-06-13 21:59:10|161383.1|161041.1|161425.8|161083.8|161429.9|161087.9|161383.1|161041.1|3
1655157560000|2022-06-13 21:59:20|161428.2|161086.2|161404.6|161062.6|161428.2|161086.2|161404.6|161062.6|3
1655157570000|2022-06-13 21:59:30|161385.1|161043.1|161433.9|161091.9|161449.5|161107.5|161385.1|161043.1|4
1655157580000|2022-06-13 21:59:40|161412.2|161070.2|161406.3|161064.3|161412.5|161070.5|161406.3|161064.3|5
1655157590000|2022-06-13 21:59:50|161412.4|161070.4|161408.7|161066.7|161412.4|161070.4|161408.7|161066.7|2
1655157600000|2022-06-13 22:00:00|161430.5|161088.5|161386.7|161044.7|161430.5|161088.5|161386.7|161044.7|18
1655157610000|2022-06-13 22:00:10|161374.4|161032.4|161391.9|161049.9|161400.8|161058.8|161374.4|161032.4|16
1655157620000|2022-06-13 22:00:20|161391.6|161049.6|161403.8|161061.8|161409.7|161067.7|161344.8|161002.8|12
1655157630000|2022-06-13 22:00:30|161403.6|161061.6|161426|161084|161450.5|161108.5|161397.6|161055.6|20
1655157640000|2022-06-13 22:00:40|161422.5|161080.5|161385.6|161043.6|161422.5|161080.5|161376.6|161034.6|15
1655157650000|2022-06-13 22:00:50|161443|161101|161414.7|161072.7|161443|161101|161414.7|161072.7|13
1655157660000|2022-06-13 22:01:00|161417|161075|161518.9|161176.9|161518.9|161176.9|161369.1|161027.1|26
1655157670000|2022-06-13 22:01:10|161511.4|161169.4|161469.2|161127.2|161511.4|161169.4|161395|161053|30
1655157680000|2022-06-13 22:01:20|161474.2|161132.2|161476.1|161134.1|161476.1|161134.1|161471.2|161129.2|3
1655157690000|2022-06-13 22:01:30|161426.1|161084.1|161424.2|161082.2|161426.1|161084.1|161424.2|161082.2|2
1655157700000|2022-06-13 22:01:40|161437.2|161095.2|161419.4|161077.4|161438.8|161096.8|161407.3|161065.3|9
1655157710000|2022-06-13 22:01:50|161431.7|161089.7|161433.7|161091.7|161433.7|161091.7|161431.3|161089.3|7
1655157720000|2022-06-13 22:02:00|161438|161096|161458.6|161116.6|161459.3|161117.3|161438|161096|6
1655157730000|2022-06-13 22:02:10|161454.3|161112.3|161417.4|161075.4|161482.6|161140.6|161417.4|161075.4|20
1655157740000|2022-06-13 22:02:20|161435.7|161093.7|161443.2|161101.2|161487.2|161145.2|161431|161089|16
1655157750000|2022-06-13 22:02:30|161448.2|161106.2|161504.7|161162.7|161553.9|161211.9|161424.4|161082.4|12
1655157760000|2022-06-13 22:02:40|161442.8|161100.8|161438|161096|161442.8|161100.8|161356.5|161014.5|17
1655157770000|2022-06-13 22:02:50|161445.3|161103.3|161374.5|161032.5|161450.2|161108.2|161371.7|161029.7|13
1655157780000|2022-06-13 22:03:00|161374.6|161032.6|161493.8|161151.8|161493.8|161151.8|161374.6|161032.6|22
1655157790000|2022-06-13 22:03:10|161494.3|161152.3|161442.3|161100.3|161494.3|161152.3|161418.8|161076.8|11
1655157800000|2022-06-13 22:03:20|161441.8|161099.8|161475.6|161133.6|161478.6|161136.6|161380.6|161038.6|13
1655157860000|2022-06-13 22:04:20|161363.4|161021.4|161363.4|161021.4|161363.4|161021.4|161363.4|161021.4|1
1655157890000|2022-06-13 22:04:50|161363.8|161021.8|161363.8|161021.8|161363.8|161021.8|161363.8|161021.8|1
1655158020000|2022-06-13 22:07:00|161481.7|161139.7|161539.7|161197.7|161540|161198|161481.7|161139.7|8
1655158060000|2022-06-13 22:07:40|161421.3|161079.3|161404.5|161062.5|161421.3|161079.3|161396|161054|5
1655158070000|2022-06-13 22:07:50|161396|161054|161483.6|161141.6|161483.6|161141.6|161396|161054|3
1655158130000|2022-06-13 22:08:50|161487.8|161145.8|161466.6|161124.6|161487.8|161145.8|161466.6|161124.6|5
1655158140000|2022-06-13 22:09:00|161430.4|161088.4|161452.9|161110.9|161491.2|161149.2|161406.8|161064.8|19
1655158150000|2022-06-13 22:09:10|161467.3|161125.3|161421.9|161079.9|161467.3|161125.3|161406.5|161064.5|5
1655158170000|2022-06-13 22:09:30|161490.8|161148.8|161494.7|161152.7|161497.4|161155.4|161487.2|161145.2|6
1655158180000|2022-06-13 22:09:40|161495|161153|161504.1|161162.1|161504.1|161162.1|161495|161153|2
1655158190000|2022-06-13 22:09:50|161389.2|161047.2|161389.4|161047.4|161390.1|161048.1|161388.4|161046.4|6
1655158200000|2022-06-13 22:10:00|161388.5|161046.5|161421.7|161079.7|161434.3|161092.3|161388|161046|7
1655158210000|2022-06-13 22:10:10|161446.6|161104.6|161446.6|161104.6|161464.6|161122.6|161446.6|161104.6|3
1655158220000|2022-06-13 22:10:20|161464.6|161122.6|161407.3|161065.3|161464.6|161122.6|161402.8|161060.8|12
1655158230000|2022-06-13 22:10:30|161402.7|161060.7|161480.2|161138.2|161573|161231|161400.3|161058.3|15
1655158240000|2022-06-13 22:10:40|161398.1|161056.1|161416.1|161074.1|161508.1|161166.1|161398.1|161056.1|5
1655158250000|2022-06-13 22:10:50|161475.3|161133.3|161475.3|161133.3|161475.3|161133.3|161475.3|161133.3|1
1655158260000|2022-06-13 22:11:00|161475.1|161133.1|161481.4|161139.4|161522.8|161180.8|161454.5|161112.5|7
1655158270000|2022-06-13 22:11:10|161531|161189|161482.2|161140.2|161531|161189|161482.2|161140.2|4
1655158280000|2022-06-13 22:11:20|161433|161091|161434.7|161092.7|161434.7|161092.7|161427.6|161085.6|4
1655158290000|2022-06-13 22:11:30|161417|161075|161399.4|161057.4|161454.2|161112.2|161397.3|161055.3|9
1655158300000|2022-06-13 22:11:40|161405.7|161063.7|161422.7|161080.7|161422.7|161080.7|161386.7|161044.7|5
1655158310000|2022-06-13 22:11:50|161412.4|161070.4|161400|161058|161412.4|161070.4|161400|161058|6
1655158320000|2022-06-13 22:12:00|161402.1|161060.1|161399.6|161057.6|161410.7|161068.7|161399.6|161057.6|7
1655158330000|2022-06-13 22:12:10|161400.5|161058.5|161395.8|161053.8|161400.6|161058.6|161395.3|161053.3|6
1655158340000|2022-06-13 22:12:20|161395.4|161053.4|161398.9|161056.9|161410.6|161068.6|161395.4|161053.4|7
1655158350000|2022-06-13 22:12:30|161402.8|161060.8|161388.1|161046.1|161402.8|161060.8|161380.7|161038.7|6
1655158360000|2022-06-13 22:12:40|161393.8|161051.8|161406|161064|161430.1|161088.1|161389.8|161047.8|9
1655158370000|2022-06-13 22:12:50|161402.6|161060.6|161405.1|161063.1|161405.1|161063.1|161402.6|161060.6|2
1655158380000|2022-06-13 22:13:00|161402.5|161060.5|161406.4|161064.4|161406.4|161064.4|161402.5|161060.5|4
1655158390000|2022-06-13 22:13:10|161441.5|161099.5|161411.4|161069.4|161441.5|161099.5|161405.8|161063.8|4
1655158400000|2022-06-13 22:13:20|161415.4|161073.4|161413.3|161071.3|161415.4|161073.4|161413.3|161071.3|3
1655158410000|2022-06-13 22:13:30|161439|161097|161439|161097|161439|161097|161439|161097|1
1655158420000|2022-06-13 22:13:40|161412.6|161070.6|161412.1|161070.1|161412.6|161070.6|161412.1|161070.1|2
1655158430000|2022-06-13 22:13:50|161408.2|161066.2|161406.6|161064.6|161437.1|161095.1|161406.6|161064.6|7
1655158440000|2022-06-13 22:14:00|161409.1|161067.1|161455.6|161113.6|161467.4|161125.4|161409.1|161067.1|8
1655158450000|2022-06-13 22:14:10|161445.4|161103.4|161441|161099|161448.5|161106.5|161440.8|161098.8|4
1655158460000|2022-06-13 22:14:20|161370.5|161028.5|161370.5|161028.5|161370.5|161028.5|161370.5|161028.5|1
1655158470000|2022-06-13 22:14:30|161406.5|161064.5|161406.5|161064.5|161406.5|161064.5|161406.5|161064.5|1
1655158480000|2022-06-13 22:14:40|161406.7|161064.7|161400.3|161058.3|161406.7|161064.7|161400.3|161058.3|8
1655158490000|2022-06-13 22:14:50|161402.5|161060.5|161397.3|161055.3|161402.5|161060.5|161397.3|161055.3|3
1655158500000|2022-06-13 22:15:00|161397.9|161055.9|161414.6|161072.6|161417.3|161075.3|161396|161054|9
1655158510000|2022-06-13 22:15:10|161421.1|161079.1|161404.4|161062.4|161421.1|161079.1|161400.3|161058.3|6
1655158520000|2022-06-13 22:15:20|161444.7|161102.7|161426.3|161084.3|161444.7|161102.7|161403|161061|8
1655158530000|2022-06-13 22:15:30|161417.6|161075.6|161408|161066|161417.6|161075.6|161407.3|161065.3|7
1655158540000|2022-06-13 22:15:40|161415.7|161073.7|161425.7|161083.7|161519.9|161177.9|161415.7|161073.7|5
1655158550000|2022-06-13 22:15:50|161428.3|161086.3|161425.1|161083.1|161428.3|161086.3|161412.2|161070.2|7
1655158560000|2022-06-13 22:16:00|161424.8|161082.8|161416.5|161074.5|161433.2|161091.2|161399.2|161057.2|13
1655158570000|2022-06-13 22:16:10|161410.3|161068.3|161408.7|161066.7|161428.4|161086.4|161408.7|161066.7|6
1655158580000|2022-06-13 22:16:20|161451|161109|161464|161122|161464|161122|161433.9|161091.9|4
1655158590000|2022-06-13 22:16:30|161440.7|161098.7|161429.6|161087.6|161440.7|161098.7|161410.1|161068.1|8
1655158600000|2022-06-13 22:16:40|161425.4|161083.4|161412.5|161070.5|161426.8|161084.8|161407.3|161065.3|6
1655158610000|2022-06-13 22:16:50|161415.2|161073.2|161406.7|161064.7|161423.4|161081.4|161406.7|161064.7|6
1655158620000|2022-06-13 22:17:00|161413.6|161071.6|161413.2|161071.2|161413.6|161071.6|161406.3|161064.3|5
1655158630000|2022-06-13 22:17:10|161436.5|161094.5|161400.8|161058.8|161436.5|161094.5|161400.8|161058.8|5
1655158640000|2022-06-13 22:17:20|161408.6|161066.6|161402|161060|161408.8|161066.8|161399.4|161057.4|6
1655158650000|2022-06-13 22:17:30|161403.8|161061.8|161419|161077|161419|161077|161403.8|161061.8|6
1655158660000|2022-06-13 22:17:40|161417.7|161075.7|161459.6|161117.6|161459.6|161117.6|161417.7|161075.7|2
1655158670000|2022-06-13 22:17:50|161398.1|161056.1|161398.6|161056.6|161398.6|161056.6|161398|161056|6
1655158680000|2022-06-13 22:18:00|161398.4|161056.4|161383.5|161041.5|161398.4|161056.4|161374.3|161032.3|4
1655158690000|2022-06-13 22:18:10|161396.8|161054.8|161400|161058|161405.3|161063.3|161396|161054|7
1655158700000|2022-06-13 22:18:20|161402.6|161060.6|161399|161057|161496.6|161154.6|161398.9|161056.9|12
1655158710000|2022-06-13 22:18:30|161400.7|161058.7|161401.4|161059.4|161405.3|161063.3|161397.6|161055.6|8
1655158720000|2022-06-13 22:18:40|161403.1|161061.1|161504.5|161162.5|161504.5|161162.5|161399.3|161057.3|8
1655158730000|2022-06-13 22:18:50|161493.8|161151.8|161398.4|161056.4|161493.8|161151.8|161390.1|161048.1|8
1655158740000|2022-06-13 22:19:00|161392.6|161050.6|161403|161061|161414.2|161072.2|161392.6|161050.6|5
1655158750000|2022-06-13 22:19:10|161408.6|161066.6|161398.8|161056.8|161410.2|161068.2|161398.8|161056.8|6
1655158760000|2022-06-13 22:19:20|161402.1|161060.1|161404.3|161062.3|161408|161066|161399.5|161057.5|6
1655158770000|2022-06-13 22:19:30|161402.9|161060.9|161481.4|161139.4|161544.8|161202.8|161396|161054|12
1655158780000|2022-06-13 22:19:40|161492.5|161150.5|161462.4|161120.4|161517.1|161175.1|161462.4|161120.4|13
1655158790000|2022-06-13 22:19:50|161450|161108|161464.8|161122.8|161493.4|161151.4|161444.5|161102.5|14
1655158800000|2022-06-13 22:20:00|161477.3|161135.3|161440.5|161098.5|161491.8|161149.8|161440.5|161098.5|12
1655158810000|2022-06-13 22:20:10|161469.8|161127.8|161469.1|161127.1|161469.8|161127.8|161443.4|161101.4|9
1655158820000|2022-06-13 22:20:20|161449.8|161107.8|161460.8|161118.8|161464.4|161122.4|161443.3|161101.3|9
1655158830000|2022-06-13 22:20:30|161449.8|161107.8|161495.2|161153.2|161498.2|161156.2|161427.1|161085.1|12
1655158840000|2022-06-13 22:20:40|161494.8|161152.8|161482.2|161140.2|161520.2|161178.2|161447.3|161105.3|7
1655158850000|2022-06-13 22:20:50|161515.8|161173.8|161481.2|161139.2|161527.9|161185.9|161481.2|161139.2|7
1655158860000|2022-06-13 22:21:00|161468.9|161126.9|161518.1|161176.1|161518.1|161176.1|161451.1|161109.1|7
1655158870000|2022-06-13 22:21:10|161507.1|161165.1|161482.1|161140.1|161517.7|161175.7|161467.5|161125.5|6
1655158880000|2022-06-13 22:21:20|161531|161189|161437.9|161095.9|161531|161189|161437.9|161095.9|5
1655158890000|2022-06-13 22:21:30|161398.3|161056.3|161398.4|161056.4|161586|161244|161387.8|161045.8|11
1655158900000|2022-06-13 22:21:40|161400.4|161058.4|161386.1|161044.1|161400.4|161058.4|161385.6|161043.6|5
1655158910000|2022-06-13 22:21:50|161406.3|161064.3|161401.8|161059.8|161410.7|161068.7|161401.8|161059.8|5
1655158920000|2022-06-13 22:22:00|161407|161065|161401.8|161059.8|161410.9|161068.9|161401.8|161059.8|4
1655158930000|2022-06-13 22:22:10|161404.6|161062.6|161408.9|161066.9|161408.9|161066.9|161398.5|161056.5|8
1655158940000|2022-06-13 22:22:20|161409.9|161067.9|161400.6|161058.6|161423.7|161081.7|161400.3|161058.3|5
1655158950000|2022-06-13 22:22:30|161398.6|161056.6|161402.9|161060.9|161405.9|161063.9|161398.6|161056.6|6
1655158960000|2022-06-13 22:22:40|161381.8|161039.8|161403|161061|161442.6|161100.6|161381.8|161039.8|8
1655158970000|2022-06-13 22:22:50|161407.7|161065.7|161406.1|161064.1|161407.7|161065.7|161403.1|161061.1|4
1655158980000|2022-06-13 22:23:00|161407.4|161065.4|161415.5|161073.5|161513.1|161171.1|161396.9|161054.9|22
1655158990000|2022-06-13 22:23:10|161417.9|161075.9|161315.3|160973.3|161581.3|161239.3|161294.2|160952.2|22
1655159000000|2022-06-13 22:23:20|161284.6|160942.6|161310.5|160968.5|161555.8|161213.8|161284.6|160942.6|19
1655159010000|2022-06-13 22:23:30|161309.2|160967.2|161346|161004|161362.6|161020.6|161309.1|160967.1|8
1655159020000|2022-06-13 22:23:40|161319.4|160977.4|161328.5|160986.5|161365.1|161023.1|161309.6|160967.6|22
1655159030000|2022-06-13 22:23:50|161310.6|160968.6|161329.7|160987.7|161350.1|161008.1|161310.6|160968.6|15
1655159040000|2022-06-13 22:24:00|161322.6|160980.6|161419.9|161077.9|161562.9|161220.9|161294.2|160952.2|8
1655159050000|2022-06-13 22:24:10|161403.3|161061.3|161479.5|161137.5|161547.9|161205.9|161237.7|160895.7|20
1655159060000|2022-06-13 22:24:20|161487.1|161145.1|161544.4|161202.4|161576.5|161234.5|161487.1|161145.1|33
1655159070000|2022-06-13 22:24:30|161511|161169|161521.1|161179.1|161554|161212|161398.6|161056.6|26
1655159080000|2022-06-13 22:24:40|161549.3|161207.3|161414.4|161072.4|161552.2|161210.2|161399.6|161057.6|36
1655159090000|2022-06-13 22:24:50|161414.6|161072.6|161403|161061|161532.9|161190.9|161398|161056|36
1655159100000|2022-06-13 22:25:00|161512.2|161170.2|161342.1|161000.1|161604.9|161262.9|161287.3|160945.3|30
1655159110000|2022-06-13 22:25:10|161342.3|161000.3|161429.8|161087.8|161564.4|161222.4|161298.1|160956.1|32
1655159120000|2022-06-13 22:25:20|161419.2|161077.2|161406.7|161064.7|161490.1|161148.1|161394.1|161052.1|36
1655159130000|2022-06-13 22:25:30|161441.6|161099.6|161510.7|161168.7|161536|161194|161412.2|161070.2|38
1655159140000|2022-06-13 22:25:40|161497|161155|161366.7|161024.7|161550.6|161208.6|161335.5|160993.5|26
1655159150000|2022-06-13 22:25:50|161343.4|161001.4|161389.5|161047.5|161389.5|161047.5|161321.8|160979.8|24
1655159160000|2022-06-13 22:26:00|161329.8|160987.8|161367.8|161025.8|161477.4|161135.4|161312.9|160970.9|23
1655159170000|2022-06-13 22:26:10|161485.2|161143.2|161302.3|160960.3|161486.3|161144.3|161275.2|160933.2|32
1655159180000|2022-06-13 22:26:20|161295.3|160953.3|161256.5|160914.5|161308.3|160966.3|161229.8|160887.8|32
1655159190000|2022-06-13 22:26:30|161252.3|160910.3|161294.9|160952.9|161354.9|161012.9|161233.5|160891.5|28
1655159200000|2022-06-13 22:26:40|161308.7|160966.7|161358.5|161016.5|161493.4|161151.4|161283.2|160941.2|22
1655159210000|2022-06-13 22:26:50|161363.4|161021.4|161344.9|161002.9|161363.4|161021.4|161330.8|160988.8|22
1655159220000|2022-06-13 22:27:00|161275.1|160933.1|161249.9|160907.9|161292.6|160950.6|161235.1|160893.1|27
1655159230000|2022-06-13 22:27:10|161241|160899|161264.7|160922.7|161331.3|160989.3|161207.7|160865.7|26
1655159240000|2022-06-13 22:27:20|161275.5|160933.5|161221.9|160879.9|161346.5|161004.5|161215.2|160873.2|32
1655159250000|2022-06-13 22:27:30|161293.4|160951.4|161298.4|160956.4|161323.2|160981.2|161259.7|160917.7|36
1655159260000|2022-06-13 22:27:40|161285.1|160943.1|161310.6|160968.6|161329.7|160987.7|161284.6|160942.6|34
1655159270000|2022-06-13 22:27:50|161441.5|161099.5|161441.4|161099.4|161442.8|161100.8|161441.4|161099.4|5
1655159280000|2022-06-13 22:28:00|161442.9|161100.9|161440.5|161098.5|161443.7|161101.7|161422.6|161080.6|7
1655159290000|2022-06-13 22:28:10|161263|160921|161358.2|161016.2|161372|161030|161263|160921|6
1655159300000|2022-06-13 22:28:20|161256.1|160914.1|161262.8|160920.8|161328.4|160986.4|161256.1|160914.1|8
1655159310000|2022-06-13 22:28:30|161246.4|160904.4|161344.5|161002.5|161344.5|161002.5|161246.4|160904.4|28
1655159320000|2022-06-13 22:28:40|161301.5|160959.5|161342.8|161000.8|161364.1|161022.1|161260.5|160918.5|15
1655159330000|2022-06-13 22:28:50|161320.8|160978.8|161284.8|160942.8|161340.7|160998.7|161271.6|160929.6|24
1655159340000|2022-06-13 22:29:00|161278.6|160936.6|161305.8|160963.8|161310.5|160968.5|161278.6|160936.6|5
1655159350000|2022-06-13 22:29:10|161308.3|160966.3|161298.5|160956.5|161311.7|160969.7|161298.5|160956.5|8
1655159360000|2022-06-13 22:29:20|161309.4|160967.4|161308.9|160966.9|161352.4|161010.4|161284.8|160942.8|18
1655159370000|2022-06-13 22:29:30|161310.4|160968.4|161280.8|160938.8|161321.4|160979.4|161280.8|160938.8|12
1655159380000|2022-06-13 22:29:40|161344.4|161002.4|161275.8|160933.8|161344.6|161002.6|161274.3|160932.3|24
1655159390000|2022-06-13 22:29:50|161277.3|160935.3|161372.4|161030.4|161372.4|161030.4|161276.7|160934.7|28
1655159400000|2022-06-13 22:30:00|161336.6|160994.6|161264.8|160922.8|161398.4|161056.4|161263.6|160921.6|14
1655159410000|2022-06-13 22:30:10|161283.7|160941.7|161272.5|160930.5|161396.3|161054.3|161260.7|160918.7|30
1655159420000|2022-06-13 22:30:20|161264.8|160922.8|161272.4|160930.4|161322.3|160980.3|161264.8|160922.8|34
1655159430000|2022-06-13 22:30:30|161279.1|160937.1|161239.5|160897.5|161308.3|160966.3|161233.7|160891.7|25
1655159440000|2022-06-13 22:30:40|161285|160943|161290.9|160948.9|161291.2|160949.2|161255.9|160913.9|21
1655159450000|2022-06-13 22:30:50|161278.6|160936.6|161255.9|160913.9|161312.9|160970.9|161255|160913|25
1655159460000|2022-06-13 22:31:00|161272.3|160930.3|161323.2|160981.2|161339.2|160997.2|161263.2|160921.2|13
1655159470000|2022-06-13 22:31:10|161337.4|160995.4|161338.3|160996.3|161338.3|160996.3|161315.8|160973.8|32
1655159480000|2022-06-13 22:31:20|161340.7|160998.7|161330.5|160988.5|161342.2|161000.2|161313.4|160971.4|29
1655159490000|2022-06-13 22:31:30|161319.5|160977.5|161287.9|160945.9|161407.6|161065.6|161260.2|160918.2|35
1655159500000|2022-06-13 22:31:40|161274.9|160932.9|161398.1|161056.1|161563.5|161221.5|161271.2|160929.2|35
1655159510000|2022-06-13 22:31:50|161397.2|161055.2|161292.1|160950.1|161406.2|161064.2|161266.4|160924.4|28
1655159520000|2022-06-13 22:32:00|161426.5|161084.5|161518.7|161176.7|161530|161188|161281.4|160939.4|27
1655159530000|2022-06-13 22:32:10|161509|161167|161374|161032|161513.1|161171.1|161374|161032|29
1655159540000|2022-06-13 22:32:20|161373|161031|161353.9|161011.9|161379.4|161037.4|161349.3|161007.3|29
1655159550000|2022-06-13 22:32:30|161356.8|161014.8|161366.6|161024.6|161366.6|161024.6|161340.8|160998.8|28
1655159560000|2022-06-13 22:32:40|161367.8|161025.8|161385.6|161043.6|161385.6|161043.6|161346.5|161004.5|35
1655159570000|2022-06-13 22:32:50|161380.1|161038.1|161413.2|161071.2|161449.9|161107.9|161380.1|161038.1|35
1655159580000|2022-06-13 22:33:00|161408.6|161066.6|161396.3|161054.3|161425.3|161083.3|161363.3|161021.3|31
1655159590000|2022-06-13 22:33:10|161391.8|161049.8|161409.2|161067.2|161411.8|161069.8|161391.8|161049.8|7
1655159600000|2022-06-13 22:33:20|161396.3|161054.3|161394.7|161052.7|161410.6|161068.6|161392.8|161050.8|7
1655159610000|2022-06-13 22:33:30|161530.8|161188.8|161756.7|161414.7|161756.7|161414.7|161530.8|161188.8|31
1655159620000|2022-06-13 22:33:40|161734.5|161392.5|161755.6|161413.6|161769.4|161427.4|161728.9|161386.9|29
1655159630000|2022-06-13 22:33:50|161759.7|161417.7|161742.5|161400.5|161763.4|161421.4|161718.4|161376.4|24
1655159640000|2022-06-13 22:34:00|161749|161407|161710.9|161368.9|161749.9|161407.9|161710.9|161368.9|18
1655159650000|2022-06-13 22:34:10|161724.5|161382.5|161731.9|161389.9|161747|161405|161724.5|161382.5|20
1655159660000|2022-06-13 22:34:20|161743.6|161401.6|161758.6|161416.6|161772.9|161430.9|161735|161393|19
1655159670000|2022-06-13 22:34:30|161763|161421|161738.7|161396.7|161821.5|161479.5|161738.7|161396.7|20
1655159680000|2022-06-13 22:34:40|161760.7|161418.7|161695.5|161353.5|161798.2|161456.2|161695.5|161353.5|22
1655159690000|2022-06-13 22:34:50|161795.5|161453.5|161786.4|161444.4|161802.1|161461.1|161764.7|161422.7|24
1655159700000|2022-06-13 22:35:00|161789.1|161447.1|161493.5|161151.5|161808.5|161466.5|161464|161122|23
1655159710000|2022-06-13 22:35:10|161348.4|161006.4|161465.1|161123.1|161703.3|161361.3|161348.4|161006.4|27
1655159720000|2022-06-13 22:35:20|161483.7|161141.7|161701.8|161359.8|161701.8|161359.8|161466.4|161124.4|24
1655159730000|2022-06-13 22:35:30|161695.3|161353.3|161782.8|161440.8|161782.8|161440.8|161695.3|161353.3|19
1655159740000|2022-06-13 22:35:40|161767.3|161451.7|161818.7|161476.7|161818.7|161476.7|161767.3|161437.2|23
1655159750000|2022-06-13 22:35:50|161817.9|161475.9|161470.4|161128.4|161818.6|161476.6|161470.4|161128.4|20
1655159760000|2022-06-13 22:36:00|161470.5|161128.5|161494.8|161152.8|161772.9|161430.9|161387|161045|21
1655159770000|2022-06-13 22:36:10|161488.8|161146.8|161489.3|161147.3|161499|161157|161477.2|161135.2|20
1655159780000|2022-06-13 22:36:20|161487.1|161145.1|161777.6|161435.6|161777.6|161435.6|161476.6|161134.6|20
1655159790000|2022-06-13 22:36:30|161775.6|161433.6|161486.7|161144.7|161783.4|161441.4|161486.7|161144.7|22
1655159800000|2022-06-13 22:36:40|161510.7|161168.7|161454.5|161112.5|161518|161176|161439.2|161097.2|26
1655159810000|2022-06-13 22:36:50|161445.2|161103.2|161465.9|161123.9|161467|161125|161427.1|161085.1|25
1655159820000|2022-06-13 22:37:00|161466.3|161124.3|161336.7|160994.7|161468.5|161126.5|161333.4|160991.4|23
1655159830000|2022-06-13 22:37:10|161359.2|161017.2|161382.4|161040.4|161384.4|161042.4|161359.2|161017.2|11
1655159840000|2022-06-13 22:37:20|161374.6|161032.6|161401.2|161059.2|161402.6|161060.6|161374.6|161032.6|4
1655159850000|2022-06-13 22:37:30|161417.1|161075.1|161431.5|161089.5|161431.5|161089.5|161376.3|161034.3|7
1655159860000|2022-06-13 22:37:40|161321.9|160979.9|161345.1|161003.1|161345.1|161003.1|161296.9|160954.9|9
1655159870000|2022-06-13 22:37:50|161391.3|161049.3|161416.4|161074.4|161416.4|161074.4|161362|161020|4
1655159880000|2022-06-13 22:38:00|161416.5|161074.5|161420.7|161078.7|161443.8|161101.8|161394.9|161052.9|10
1655159890000|2022-06-13 22:38:10|161342.1|161000.1|161387.3|161045.3|161387.3|161045.3|161342.1|161000.1|5
1655159900000|2022-06-13 22:38:20|161384.9|161042.9|161396.1|161054.1|161398.4|161056.4|161384.9|161042.9|10
1655159910000|2022-06-13 22:38:30|161404.6|161062.6|161406.6|161064.6|161418.4|161076.4|161398.5|161056.5|17
1655159920000|2022-06-13 22:38:40|161406.2|161064.2|161427.4|161085.4|161463.2|161121.2|161379.9|161037.9|14
1655159930000|2022-06-13 22:38:50|161428.7|161086.7|161425.7|161083.7|161484|161142|161416.6|161074.6|17
1655159940000|2022-06-13 22:39:00|161421.6|161079.6|161433.5|161091.5|161445.1|161103.1|161409.4|161067.4|15
1655159950000|2022-06-13 22:39:10|161439.7|161097.7|161435|161093|161439.7|161097.7|161405.6|161063.6|9
1655159960000|2022-06-13 22:39:20|161429.9|161087.9|161386.5|161044.5|161464.2|161122.2|161386.5|161044.5|8
1655159970000|2022-06-13 22:39:30|161404.2|161062.2|161412.5|161070.5|161492.7|161150.7|161404.2|161062.2|10
1655159980000|2022-06-13 22:39:40|161418.5|161076.5|161410.9|161068.9|161438.6|161096.6|161405.7|161063.7|8
1655159990000|2022-06-13 22:39:50|161435|161093|161418.2|161076.2|161454.5|161112.5|161418.2|161076.2|6
1655160000000|2022-06-13 22:40:00|161442|161100|161425.4|161083.4|161451.9|161109.9|161418.6|161076.6|5
1655160010000|2022-06-13 22:40:10|161427.4|161085.4|161425.5|161083.5|161440.9|161098.9|161412.5|161070.5|5
1655160020000|2022-06-13 22:40:20|161419.1|161077.1|161411.8|161069.8|161461.1|161119.1|161381.1|161039.1|6
1655160030000|2022-06-13 22:40:30|161414.3|161072.3|161450.9|161108.9|161450.9|161108.9|161407.4|161065.4|8
1655160040000|2022-06-13 22:40:40|161396.7|161054.7|161424.2|161082.2|161424.2|161082.2|161369.4|161027.4|5
1655160050000|2022-06-13 22:40:50|161439.5|161097.5|161435.8|161093.8|161468.6|161126.6|161435.8|161093.8|8
1655160060000|2022-06-13 22:41:00|161433.5|161091.5|161413.1|161071.1|161469.5|161127.5|161413.1|161071.1|9
1655160070000|2022-06-13 22:41:10|161422.1|161080.1|161412|161070|161433|161091|161392.1|161050.1|4
1655160080000|2022-06-13 22:41:20|161423.5|161081.5|161421.2|161079.2|161423.5|161081.5|161400.6|161058.6|4
1655160090000|2022-06-13 22:41:30|161388.9|161046.9|161413.2|161071.2|161449.4|161107.4|161388.9|161046.9|7
1655160100000|2022-06-13 22:41:40|161425.7|161083.7|161435.5|161093.5|161445.4|161103.4|161384|161042|5
1655160110000|2022-06-13 22:41:50|161470|161128|161465|161123|161504.1|161162.1|161441.7|161099.7|5
1655160120000|2022-06-13 22:42:00|161448|161106|161441.6|161099.6|161469.5|161127.5|161423.3|161081.3|5
1655160130000|2022-06-13 22:42:10|161449.7|161107.7|161463.9|161121.9|161473.1|161131.1|161433|161091|5
1655160140000|2022-06-13 22:42:20|161433.6|161091.6|161477.8|161135.8|161477.8|161135.8|161433.6|161091.6|3
1655160150000|2022-06-13 22:42:30|161445.1|161103.1|161462.6|161120.6|161518.3|161176.3|161442.6|161100.6|5
1655160160000|2022-06-13 22:42:40|161478.7|161136.7|161495.6|161153.6|161495.6|161153.6|161440.2|161098.2|4
1655160170000|2022-06-13 22:42:50|161465.7|161123.7|161438.9|161096.9|161465.7|161123.7|161421.3|161079.3|3
1655160180000|2022-06-13 22:43:00|161466.5|161124.5|161464.9|161122.9|161515.4|161173.4|161421.5|161079.5|4
1655160190000|2022-06-13 22:43:10|161499.3|161157.3|161515.5|161173.5|161519.1|161177.1|161499.3|161157.3|3
1655160200000|2022-06-13 22:43:20|161455.3|161113.3|161506.7|161164.7|161506.7|161164.7|161402.5|161060.5|7
1655160210000|2022-06-13 22:43:30|161498.2|161156.2|161441.6|161099.6|161498.2|161156.2|161441.6|161099.6|2
1655160220000|2022-06-13 22:43:40|161499.3|161157.3|161486.6|161144.6|161499.3|161157.3|161461.5|161119.5|5
1655160230000|2022-06-13 22:43:50|161479.2|161137.2|161488.5|161146.5|161488.5|161146.5|161472.2|161130.2|3
1655160240000|2022-06-13 22:44:00|161455.3|161113.3|161417.6|161075.6|161488.5|161146.5|161417.6|161075.6|4
1655160250000|2022-06-13 22:44:10|161413.9|161071.9|161414.1|161072.1|161461.8|161119.8|161374.7|161032.7|4
1655160260000|2022-06-13 22:44:20|161438.3|161096.3|161445|161103|161466.9|161124.9|161400.3|161058.3|5
1655160270000|2022-06-13 22:44:30|161466.9|161124.9|161507.9|161165.9|161507.9|161165.9|161466.9|161124.9|4
1655160280000|2022-06-13 22:44:40|161499.4|161157.4|161456|161114|161499.4|161157.4|161442.1|161100.1|5
1655160290000|2022-06-13 22:44:50|161439.2|161097.2|161450.8|161108.8|161511.9|161169.9|161410.2|161068.2|8
1655160300000|2022-06-13 22:45:00|161452.6|161110.6|161429.1|161087.1|161463.9|161121.9|161425.6|161083.6|10
1655160310000|2022-06-13 22:45:10|161453.7|161111.7|161491.4|161149.4|161512.4|161170.4|161410.6|161068.6|7
1655160320000|2022-06-13 22:45:20|161481.9|161139.9|161484|161142|161484|161142|161468.5|161126.5|6
1655160330000|2022-06-13 22:45:30|161472.3|161130.3|161455.4|161113.4|161495.9|161153.9|161455.4|161113.4|9
1655160340000|2022-06-13 22:45:40|161447.4|161105.4|161439.3|161097.3|161519.4|161177.4|161439.3|161097.3|10
1655160350000|2022-06-13 22:45:50|161487.6|161145.6|161487.6|161145.6|161487.6|161145.6|161467.9|161125.9|3
1655160360000|2022-06-13 22:46:00|161508.7|161166.7|161497.6|161155.6|161516|161174|161479.4|161137.4|6
1655160370000|2022-06-13 22:46:10|161494.9|161152.9|161438.4|161096.4|161494.9|161152.9|161414.2|161072.2|10
1655160380000|2022-06-13 22:46:20|161454.4|161112.4|161446.2|161104.2|161454.4|161112.4|161415.2|161073.2|3
1655160390000|2022-06-13 22:46:30|161446.3|161104.3|161467.7|161125.7|161469.8|161127.8|161438.5|161096.5|7
1655160400000|2022-06-13 22:46:40|161464.7|161122.7|161475.8|161133.8|161494.2|161152.2|161447.7|161105.7|10
1655160410000|2022-06-13 22:46:50|161511.7|161169.7|161481|161139|161515.3|161173.3|161431.7|161089.7|7
1655160420000|2022-06-13 22:47:00|161491|161149|161418.3|161076.3|161495.5|161153.5|161415.1|161073.1|6
1655160430000|2022-06-13 22:47:10|161435.8|161093.8|161476|161134|161476|161134|161435.8|161093.8|3
1655160440000|2022-06-13 22:47:20|161465.1|161123.1|161464.6|161122.6|161465.1|161123.1|161424.5|161082.5|6
1655160450000|2022-06-13 22:47:30|161473.2|161131.2|161444.8|161102.8|161473.2|161131.2|161444.1|161102.1|3
1655160460000|2022-06-13 22:47:40|161461.8|161119.8|161436.7|161094.7|161461.8|161119.8|161393.6|161051.6|7
1655160470000|2022-06-13 22:47:50|161376.7|161034.7|161427.1|161085.1|161427.1|161085.1|161376.7|161034.7|2
1655160480000|2022-06-13 22:48:00|161436.7|161094.7|161406.8|161064.8|161473|161131|161405.4|161063.4|7
1655160490000|2022-06-13 22:48:10|161438.5|161096.5|161449|161107|161449|161107|161409.5|161067.5|6
1655160500000|2022-06-13 22:48:20|161437.5|161095.5|161465.6|161123.6|161465.6|161123.6|161437.5|161095.5|3
1655160510000|2022-06-13 22:48:30|161468.1|161126.1|161490.8|161148.8|161490.8|161148.8|161468.1|161126.1|2
1655160520000|2022-06-13 22:48:40|161481.5|161139.5|161429.4|161087.4|161481.5|161139.5|161375.8|161033.8|6
1655160530000|2022-06-13 22:48:50|161378|161036|161475.8|161133.8|161481.4|161139.4|161378|161036|8
1655160540000|2022-06-13 22:49:00|161482.4|161140.4|161484.8|161142.8|161488.9|161146.9|161451.1|161109.1|8
1655160550000|2022-06-13 22:49:10|161487.6|161145.6|161507.1|161165.1|161507.1|161165.1|161462.5|161120.5|7
1655160560000|2022-06-13 22:49:20|161497.3|161155.3|161498.3|161156.3|161504.5|161162.5|161478.9|161136.9|9
1655160570000|2022-06-13 22:49:30|161540.4|161198.4|161528.1|161186.1|161567|161225|161508.2|161166.2|5
1655160580000|2022-06-13 22:49:40|161512.3|161170.3|161517.6|161175.6|161517.6|161175.6|161512.3|161170.3|2
1655160590000|2022-06-13 22:49:50|161576|161234|161511.1|161169.1|161576|161234|161511.1|161169.1|5
1655160600000|2022-06-13 22:50:00|161518.2|161176.2|161468.3|161126.3|161536.9|161194.9|161468.3|161126.3|7
1655160610000|2022-06-13 22:50:10|161476|161134|161475|161133|161482.6|161140.6|161436.9|161094.9|7
1655160620000|2022-06-13 22:50:20|161450.8|161108.8|161502.7|161160.7|161502.7|161160.7|161450.8|161108.8|5
1655160630000|2022-06-13 22:50:30|161497.8|161155.8|161432.2|161090.2|161497.8|161155.8|161432.2|161090.2|9
1655160640000|2022-06-13 22:50:40|161450.9|161108.9|161439.7|161097.7|161470.8|161128.8|161439.5|161097.5|15
1655160650000|2022-06-13 22:50:50|161449.3|161107.3|161471.4|161129.4|161472|161130|161377.6|161035.6|15
1655160660000|2022-06-13 22:51:00|161469.6|161127.6|161438.8|161096.8|161489|161147|161438.8|161096.8|15
1655160670000|2022-06-13 22:51:10|161452.9|161110.9|161441.8|161099.8|161452.9|161110.9|161432.5|161090.5|11
1655160680000|2022-06-13 22:51:20|161467.9|161125.9|161468.8|161126.8|161504.5|161162.5|161438.3|161096.3|18
1655160690000|2022-06-13 22:51:30|161463.7|161121.7|161459.2|161117.2|161463.7|161121.7|161400.7|161058.7|14
1655160700000|2022-06-13 22:51:40|161442.8|161100.8|161407.3|161065.3|161470.2|161128.2|161389.2|161047.2|10
1655160710000|2022-06-13 22:51:50|161399.9|161057.9|161406.4|161064.4|161415.5|161073.5|161394.5|161052.5|10
1655160720000|2022-06-13 22:52:00|161395.5|161053.5|161440.2|161098.2|161460.1|161118.1|161394.5|161052.5|8
1655160730000|2022-06-13 22:52:10|161474.6|161132.6|161467.4|161125.4|161474.6|161132.6|161432.8|161090.8|7
1655160740000|2022-06-13 22:52:20|161481.5|161139.5|161438.2|161096.2|161511|161169|161405.4|161063.4|9
1655160750000|2022-06-13 22:52:30|161471.1|161129.1|161510.5|161168.5|161516.3|161174.3|161373.7|161031.7|17
1655160760000|2022-06-13 22:52:40|161496.8|161154.8|161458.6|161116.6|161496.8|161154.8|161431.4|161089.4|8
1655160770000|2022-06-13 22:52:50|161466.6|161124.6|161423.9|161081.9|161466.6|161124.6|161423.9|161081.9|10
1655160780000|2022-06-13 22:53:00|161430.1|161088.1|161442.2|161100.2|161442.2|161100.2|161412.4|161070.4|6
1655160790000|2022-06-13 22:53:10|161440.5|161098.5|161466.6|161124.6|161468.4|161126.4|161417.5|161075.5|5
1655160800000|2022-06-13 22:53:20|161436.3|161094.3|161425|161083|161457.3|161115.3|161422.1|161080.1|9
1655160810000|2022-06-13 22:53:30|161443.5|161101.5|161463.2|161121.2|161471.6|161129.6|161439.8|161097.8|10
1655160820000|2022-06-13 22:53:40|161461.1|161119.1|161455.7|161113.7|161461.1|161119.1|161451.6|161109.6|8
1655160830000|2022-06-13 22:53:50|161453.6|161111.6|161476.4|161134.4|161481.9|161139.9|161453.6|161111.6|7
1655160840000|2022-06-13 22:54:00|161423.8|161081.8|161430.7|161088.7|161430.7|161088.7|161413.3|161071.3|4
1655160850000|2022-06-13 22:54:10|161435.6|161093.6|161555.9|161213.9|161555.9|161213.9|161405.7|161063.7|11
1655160860000|2022-06-13 22:54:20|161451.5|161109.5|161481.4|161139.4|161538.8|161196.8|161451.5|161109.5|11
1655160870000|2022-06-13 22:54:30|161476|161134|161478.5|161136.5|161512.1|161170.1|161476|161134|7
1655160880000|2022-06-13 22:54:40|161473.9|161131.9|161446.4|161104.4|161496.9|161154.9|161446.4|161104.4|13
1655160890000|2022-06-13 22:54:50|161449.8|161107.8|161454.8|161112.8|161498|161156|161433.7|161091.7|11
1655160900000|2022-06-13 22:55:00|161449|161107|161444.7|161102.7|161482.9|161140.9|161411.6|161069.6|11
1655160910000|2022-06-13 22:55:10|161447.5|161105.5|161397.4|161055.4|161447.5|161105.5|161397.4|161055.4|5
1655160920000|2022-06-13 22:55:20|161402.7|161060.7|161458.1|161116.1|161458.1|161116.1|161384.1|161042.1|6
1655160930000|2022-06-13 22:55:30|161447.7|161105.7|161489.3|161147.3|161489.3|161147.3|161418.9|161076.9|12
1655160940000|2022-06-13 22:55:40|161485.5|161143.5|161461.7|161119.7|161485.5|161143.5|161451.4|161109.4|6
1655160950000|2022-06-13 22:55:50|161465.8|161123.8|161482.3|161140.3|161494.7|161152.7|161465.8|161123.8|9
1655160960000|2022-06-13 22:56:00|161487.7|161145.7|161492.8|161150.8|161492.8|161150.8|161487.7|161145.7|2
1655160970000|2022-06-13 22:56:10|161478|161136|161474.6|161132.6|161515.6|161173.6|161436.2|161094.2|10
1655160980000|2022-06-13 22:56:20|161468.3|161126.3|161450.4|161108.4|161468.3|161126.3|161450.2|161108.2|3
1655160990000|2022-06-13 22:56:30|161416.5|161074.5|161435.2|161093.2|161436.5|161094.5|161401.6|161059.6|4
1655161000000|2022-06-13 22:56:40|161426.4|161084.4|161443.5|161101.5|161450.4|161108.4|161392.5|161050.5|6
1655161010000|2022-06-13 22:56:50|161452.3|161110.3|161460.5|161118.5|161470.8|161128.8|161441.8|161099.8|6
1655161020000|2022-06-13 22:57:00|161453.7|161111.7|161463.7|161121.7|161463.7|161121.7|161428.2|161086.2|10
1655161030000|2022-06-13 22:57:10|161462.8|161120.8|161466.8|161124.8|161473.5|161131.5|161461.6|161119.6|6
1655161040000|2022-06-13 22:57:20|161468.5|161126.5|161486.5|161144.5|161503.6|161161.6|161468.5|161126.5|4
1655161050000|2022-06-13 22:57:30|161483|161141|161510.6|161168.6|161510.6|161168.6|161474.7|161132.7|3
1655161060000|2022-06-13 22:57:40|161490.2|161148.2|161424|161082|161490.5|161148.5|161400.8|161058.8|10
1655161070000|2022-06-13 22:57:50|161382.8|161040.8|161441|161099|161492.6|161150.6|161382.8|161040.8|14
1655161080000|2022-06-13 22:58:00|161468.6|161126.6|161492.4|161150.4|161495.4|161153.4|161440.5|161098.5|12
1655161090000|2022-06-13 22:58:10|161477.3|161135.3|161407.7|161065.7|161477.3|161135.3|161407.7|161065.7|7
1655161100000|2022-06-13 22:58:20|161401.3|161059.3|161468.7|161126.7|161468.7|161126.7|161401.3|161059.3|4
1655161110000|2022-06-13 22:58:30|161454.5|161112.5|161418.1|161076.1|161454.5|161112.5|161418.1|161076.1|5
1655161120000|2022-06-13 22:58:40|161431.3|161089.3|161495.2|161153.2|161503.9|161161.9|161431.3|161089.3|7
1655161140000|2022-06-13 22:59:00|161495.3|161153.3|161490.1|161148.1|161495.3|161153.3|161455|161113|4
1655161150000|2022-06-13 22:59:10|161493.5|161151.5|161455.2|161113.2|161493.5|161151.5|161424.1|161082.1|6
1655161160000|2022-06-13 22:59:20|161420.9|161078.9|161404.2|161062.2|161433.8|161091.8|161404.2|161062.2|5
1655161170000|2022-06-13 22:59:30|161395.4|161053.4|161402.8|161060.8|161402.8|161060.8|161395.4|161053.4|2
1655161180000|2022-06-13 22:59:40|161389.9|161047.9|161477.5|161135.5|161498|161156|161389.9|161047.9|6
1655161190000|2022-06-13 22:59:50|161478.8|161136.8|161494.6|161152.6|161494.6|161152.6|161478.8|161136.8|4
1655161200000|2022-06-13 23:00:00|161464.1|161122.1|161522.7|161180.7|161532.9|161190.9|161433|161091|18
1655161210000|2022-06-13 23:00:10|161509.2|161167.2|161474.4|161132.4|161525.6|161183.6|161420.4|161078.4|14
1655161220000|2022-06-13 23:00:20|161481.8|161139.8|161474|161132|161496.9|161154.9|161461.7|161119.7|15
1655161230000|2022-06-13 23:00:30|161472.1|161130.1|161488.6|161146.6|161501.8|161159.8|161472.1|161130.1|16
1655161240000|2022-06-13 23:00:40|161498|161156|161579.4|161237.4|161581.9|161239.9|161498|161156|16
1655161250000|2022-06-13 23:00:50|161570.7|161228.7|161552.3|161210.3|161575.8|161233.8|161541|161199|17
1655161260000|2022-06-13 23:01:00|161556.4|161214.4|161557.6|161215.6|161568.4|161226.4|161551.2|161209.2|13
1655161270000|2022-06-13 23:01:10|161561.7|161219.7|161565.9|161223.9|161566.6|161224.6|161543|161201|10
1655161280000|2022-06-13 23:01:20|161569.4|161227.4|161566.8|161224.8|161569.4|161227.4|161565.9|161223.9|7
1655161290000|2022-06-13 23:01:30|161547|161205|161564|161222|161564|161222|161547|161205|8
1655161300000|2022-06-13 23:01:40|161561.3|161219.3|161554.2|161212.2|161565.5|161223.5|161548.3|161206.3|11
1655161310000|2022-06-13 23:01:50|161545.2|161203.2|161563.3|161221.3|161564|161222|161540.5|161198.5|10
1655161320000|2022-06-13 23:02:00|161581.5|161239.5|161577.4|161235.4|161581.5|161239.5|161577.4|161235.4|5
1655161330000|2022-06-13 23:02:10|161575.6|161233.6|161562.7|161220.7|161575.6|161233.6|161543.4|161201.4|5
1655161340000|2022-06-13 23:02:20|161543.9|161201.9|161554.8|161212.8|161554.8|161212.8|161542.1|161200.1|4
1655161350000|2022-06-13 23:02:30|161526.3|161184.3|161571|161229|161571|161229|161526.3|161184.3|5
1655161360000|2022-06-13 23:02:40|161567.4|161225.4|161531.5|161210.1|161568.7|161226.7|161531.5|161210.1|4
1655161370000|2022-06-13 23:02:50|161533.6|161204|161550.4|161208.4|161578.3|161236.3|161509.6|161167.6|7
1655161380000|2022-06-13 23:03:00|161541.7|161199.7|161536|161194|161552.2|161210.2|161529.1|161187.1|12
1655161390000|2022-06-13 23:03:10|161540.8|161198.8|161559.6|161217.6|161559.6|161217.6|161540.8|161198.8|8
1655161400000|2022-06-13 23:03:20|161562.3|161220.3|161557.8|161215.8|161563|161221|161540.7|161198.7|9
1655161410000|2022-06-13 23:03:30|161565.6|161223.6|161511.3|161227|161568|161227|161511.3|161223.6|4
1655161420000|2022-06-13 23:03:40|161528.4|161228|161576.7|161234.7|161582.7|161240.7|161528.4|161228|6
1655161430000|2022-06-13 23:03:50|161580.1|161238.1|161545.8|161307.3|161582.3|161307.3|161545.8|161212.8|10
1655161440000|2022-06-13 23:04:00|161561.7|161256.7|161572.9|161297.3|161611.1|161315.8|161557.9|161223|25
1655161450000|2022-06-13 23:04:10|161577.8|161295.3|161569.6|161301.8|161577.8|161309.9|161563.6|161294.3|24
1655161460000|2022-06-13 23:04:20|161570.4|161298.8|161565.9|161291.6|161570.4|161307.4|161565.9|161291.6|24
1655161470000|2022-06-13 23:04:30|161565.8|161291.5|161585.1|161315|161589.5|161320.8|161563.9|161291.5|26
1655161480000|2022-06-13 23:04:40|161583|161316.7|161568.9|161295.6|161583|161316.7|161559.6|161279.4|22
1655161490000|2022-06-13 23:04:50|161562.2|161292.4|161590.9|161276.6|161606.8|161301.1|161562.2|161258.8|26
1655161500000|2022-06-13 23:05:00|161579.9|161286.3|161561|161304.2|161588.5|161305.5|161560.2|161284.8|25
1655161510000|2022-06-13 23:05:10|161561.1|161304.1|161562.6|161304.3|161564.9|161310.7|161559.1|161300.5|25
1655161520000|2022-06-13 23:05:20|161560.6|161304.2|161554.7|161318.3|161620.7|161401.5|161531.5|161291.8|13
1655161530000|2022-06-13 23:05:30|161573.8|161321.7|161587.8|161337.5|161588.1|161348.3|161561.6|161321.7|13
1655161540000|2022-06-13 23:05:40|161569|161331.8|161564.6|161331.8|161575.3|161333|161560.7|161331.8|7
1655161550000|2022-06-13 23:05:50|161524.6|161394.6|161544.4|161341|161544.4|161394.6|161505|161340.1|7
1655161560000|2022-06-13 23:06:00|161534.7|161320.2|161593.1|161366.5|161593.1|161394.5|161524.5|161313|8
1655161570000|2022-06-13 23:06:10|161592.7|161339.4|161570.2|161365.1|161639.4|161378.9|161552.5|161305.8|14
1655161580000|2022-06-13 23:06:20|161569.3|161368.6|161585.5|161360.9|161585.9|161368.6|161568.7|161359.4|7
1655161590000|2022-06-13 23:06:30|161578.5|161355.1|161572.5|161345.3|161593.8|161355.1|161568.8|161343.3|5
1655161600000|2022-06-13 23:06:40|161577.7|161350.1|161578.3|161347.3|161608|161350.1|161575.7|161329.1|9
1655161610000|2022-06-13 23:06:50|161578.9|161341.8|161572.7|161367.4|161588.7|161367.4|161572.7|161341.7|5
1655161620000|2022-06-13 23:07:00|161584.2|161354.1|161569.7|161368.2|161585.8|161368.2|161569.7|161353.5|12
1655161630000|2022-06-13 23:07:10|161568.9|161362.4|161624.1|161376.2|161624.1|161431.7|161527.3|161349.5|14
1655161640000|2022-06-13 23:07:20|161604.8|161404.8|161602.5|161391.5|161662.5|161438.7|161564.7|161340.2|13
1655161650000|2022-06-13 23:07:30|161612.2|161386.3|161568.3|161368.1|161622.2|161438.1|161534|161326.9|15
1655161660000|2022-06-13 23:07:40|161570.1|161361.3|161619.1|161386.3|161643.5|161433.3|161541.3|161353.6|20
1655161670000|2022-06-13 23:07:50|161604.7|161402.5|161560.1|161430.1|161611.6|161437.2|161560|161392.6|13
1655161680000|2022-06-13 23:08:00|161560|161430|161560.9|161430.9|161562.5|161432.5|161555.3|161425.3|11
1655161690000|2022-06-13 23:08:10|161557|161427|161566|161436|161594.7|161436.1|161554|161390.2|13
1655161700000|2022-06-13 23:08:20|161565.9|161435.9|161576.9|161446.9|161620.1|161447.2|161551.6|161378.6|17
1655161710000|2022-06-13 23:08:30|161577.2|161447.2|161614|161394.6|161614|161447.8|161558.7|161394.6|18
1655161720000|2022-06-13 23:08:40|161607.3|161404.5|161563|161433|161608.1|161441.5|161563|161396.1|15
1655161730000|2022-06-13 23:08:50|161562.9|161432.9|161602.2|161401.6|161602.3|161436.6|161562.9|161401.6|9
1655161740000|2022-06-13 23:09:00|161566.8|161436.8|161537.9|161407.9|161609.5|161436.8|161521.9|161345.7|17
1655161750000|2022-06-13 23:09:10|161536.3|161406.3|161570.4|161363.6|161571.2|161406.3|161530.4|161354.5|15
1655161760000|2022-06-13 23:09:20|161572|161359.8|161570.3|161360.9|161572.1|161404.7|161534.7|161358.4|15
1655161770000|2022-06-13 23:09:30|161573.7|161354.8|161567.4|161361|161573.8|161361|161561.2|161354.8|9
1655161780000|2022-06-13 23:09:40|161562.8|161356.3|161569|161350.1|161576.2|161358.1|161562.8|161350.1|12
1655161790000|2022-06-13 23:09:50|161552.2|161350|161568.5|161365.6|161583.5|161365.6|161552.2|161337.3|10
1655161800000|2022-06-13 23:10:00|161576.8|161369.8|161532.4|161402.4|161579.3|161403.9|161527.3|161361.3|14
1655161810000|2022-06-13 23:10:10|161533.2|161403.2|161562.7|161356.8|161582.6|161403.2|161533.2|161356|9
1655161820000|2022-06-13 23:10:20|161569.6|161358.3|161562.1|161355.9|161579.3|161362.5|161562.1|161353.2|9
1655161830000|2022-06-13 23:10:30|161564.6|161356.4|161517.1|161387.1|161572.4|161387.1|161517.1|161350.1|11
1655161840000|2022-06-13 23:10:40|161558.6|161353.7|161540.1|161410.1|161599.5|161417.5|161521.8|161353.7|14
1655161850000|2022-06-13 23:10:50|161526.5|161396.5|161572.3|161355.2|161578.9|161404.3|161525.4|161344|13
1655161860000|2022-06-13 23:11:00|161578.8|161356.2|161580.6|161347.6|161580.6|161356.2|161562|161347.6|6
1655161870000|2022-06-13 23:11:10|161576.6|161344.9|161575.8|161371.8|161576.6|161372.5|161570.7|161344.9|10
1655161880000|2022-06-13 23:11:20|161584.5|161382.3|161583.3|161376.5|161595.1|161382.3|161581.6|161353.9|8
1655161890000|2022-06-13 23:11:30|161565.7|161362.5|161576.4|161361.8|161576.4|161405.6|161529.8|161361.8|11
1655161900000|2022-06-13 23:11:40|161536.1|161406.1|161577.4|161369.1|161577.4|161409.5|161536.1|161369.1|6
1655161910000|2022-06-13 23:11:50|161526.8|161396.8|161562.8|161347.8|161579.5|161398.5|161526.8|161341.2|8
1655161920000|2022-06-13 23:12:00|161556.9|161349.7|161592.2|161340.2|161592.2|161351|161556.9|161336.2|6
1655161930000|2022-06-13 23:12:10|161582.5|161337.4|161528.9|161398.9|161588.9|161416|161528.9|161337.4|12
1655161940000|2022-06-13 23:12:20|161535.4|161405.4|161585.5|161356.7|161585.5|161405.4|161528.1|161356.7|8
1655161950000|2022-06-13 23:12:30|161579.7|161363|161527.3|161397.3|161579.7|161397.3|161524.7|161363|7
1655161960000|2022-06-13 23:12:40|161593.4|161346.7|161584.3|161349.6|161597.6|161349.6|161584.3|161342.2|5
1655161970000|2022-06-13 23:12:50|161610.1|161351.3|161536.9|161406.9|161623.9|161406.9|161536.9|161337.6|5
1655161980000|2022-06-13 23:13:00|161538.2|161408.2|161581.6|161371.2|161581.6|161416.4|161538.2|161367.9|8
1655161990000|2022-06-13 23:13:10|161579.8|161362|161566.9|161362.8|161579.8|161390.6|161520.6|161354.3|8
1655162000000|2022-06-13 23:13:20|161527.3|161397.3|161572.4|161355.7|161572.4|161397.3|161527.3|161355.7|3
1655162010000|2022-06-13 23:13:30|161570.9|161348|161617.3|161334.2|161617.3|161348|161570.9|161334.2|4
1655162020000|2022-06-13 23:13:40|161613.6|161342.2|161538.1|161408.1|161613.6|161408.1|161533.4|161342.2|6
1655162030000|2022-06-13 23:13:50|161576.8|161367|161585.1|161361.9|161585.1|161375.4|161576.5|161361.9|5
1655162040000|2022-06-13 23:14:00|161579.2|161367.4|161558.4|161358.2|161597.5|161367.4|161558.4|161352.2|5
1655162050000|2022-06-13 23:14:10|161568|161359.7|161582.7|161380.2|161590|161420.5|161536.4|161338.9|8
1655162060000|2022-06-13 23:14:20|161548.8|161418.8|161522.7|161392.7|161586.1|161418.8|161517.6|161352.7|6
1655162070000|2022-06-13 23:14:30|161575.7|161348.3|161585.7|161353|161610.1|161356.9|161575.7|161329|11
1655162080000|2022-06-13 23:14:40|161590.3|161350.9|161587.9|161353|161595.2|161353|161587.9|161345.9|4
1655162090000|2022-06-13 23:14:50|161583|161357.9|161573.4|161351.4|161591.7|161357.9|161573.4|161349|4
1655162100000|2022-06-13 23:15:00|161566.9|161353.6|161569.9|161353.2|161575.9|161358.2|161553.4|161347.1|10
1655162110000|2022-06-13 23:15:10|161593.1|161334.2|161531.1|161401.1|161611.4|161416.1|161526.4|161334.2|10
1655162120000|2022-06-13 23:15:20|161524.8|161394.8|161515.9|161385.9|161569.7|161411.9|161513.2|161354.7|16
1655162130000|2022-06-13 23:15:30|161517.7|161387.7|161518.7|161388.7|161528.1|161398.1|161517.7|161387.7|15
1655162140000|2022-06-13 23:15:40|161519.8|161389.8|161518|161388|161519.8|161389.8|161515.3|161385.3|13
1655162150000|2022-06-13 23:15:50|161519.2|161389.2|161511.3|161381.3|161519.9|161389.9|161511.3|161381.3|13
1655162160000|2022-06-13 23:16:00|161508|161378|161520.2|161390.2|161522.7|161392.7|161508|161378|13
1655162170000|2022-06-13 23:16:10|161513.2|161383.2|161523.7|161393.7|161560.9|161394.5|161513.2|161349.4|22
1655162180000|2022-06-13 23:16:20|161521|161391|161534.9|161404.9|161534.9|161404.9|161516.7|161386.7|16
1655162190000|2022-06-13 23:16:30|161528.2|161398.2|161533.2|161403.2|161533.9|161403.9|161524.6|161394.6|19
1655162200000|2022-06-13 23:16:40|161531.1|161401.1|161531.9|161401.9|161534|161404|161529.1|161399.1|13
1655162210000|2022-06-13 23:16:50|161530.8|161400.8|161527|161397|161534.3|161404.3|161527|161397|11
1655162220000|2022-06-13 23:17:00|161527.6|161397.6|161533.7|161403.7|161540|161410|161527.6|161397.6|10
1655162230000|2022-06-13 23:17:10|161532.3|161402.3|161585.4|161367.9|161589.8|161402.3|161527.2|161365.4|12
1655162240000|2022-06-13 23:17:20|161533.1|161403.1|161526.3|161396.3|161533.7|161403.7|161525.7|161395.7|17
1655162250000|2022-06-13 23:17:30|161528.1|161398.1|161533.8|161403.8|161533.8|161403.8|161525.8|161395.8|8
1655162260000|2022-06-13 23:17:40|161534.8|161404.8|161532|161402|161534.8|161404.8|161526.6|161396.6|11
1655162270000|2022-06-13 23:17:50|161530.4|161400.4|161535.5|161405.5|161561.7|161405.5|161523.6|161361.6|9
1655162280000|2022-06-13 23:18:00|161532.6|161402.6|161520.5|161390.5|161532.6|161402.6|161520.5|161390.5|10
1655162290000|2022-06-13 23:18:10|161516.7|161386.7|161526.9|161396.9|161534.8|161404.8|161516.7|161386.7|12
1655162300000|2022-06-13 23:18:20|161529.1|161399.1|161528.7|161398.7|161533.7|161403.7|161526.5|161396.5|11
1655162310000|2022-06-13 23:18:30|161535.5|161405.5|161526.6|161396.6|161535.5|161405.5|161526.6|161396.6|5
1655162320000|2022-06-13 23:18:40|161526.7|161396.7|161517.9|161387.9|161527.9|161397.9|161516.7|161386.7|9
1655162330000|2022-06-13 23:18:50|161530|161400|161521.1|161391.1|161530.5|161400.5|161516.6|161386.6|8
1655162340000|2022-06-13 23:19:00|161520.8|161390.8|161534.5|161404.5|161536|161406|161520.8|161390.8|11
1655162350000|2022-06-13 23:19:10|161529.3|161399.3|161588.4|161348.4|161588.4|161399.4|161529.3|161348.4|3
1655162360000|2022-06-13 23:19:20|161578.4|161361.2|161525.6|161395.6|161578.4|161395.6|161522|161361.2|5
1655162370000|2022-06-13 23:19:30|161521.7|161391.7|161514.8|161384.8|161523.3|161393.3|161514.8|161384.8|9
1655162380000|2022-06-13 23:19:40|161518.4|161388.4|161525.4|161395.4|161542.5|161412.5|161518.3|161388.3|10
1655162390000|2022-06-13 23:19:50|161528.2|161398.2|161528.4|161398.4|161537|161407|161521.9|161391.9|8
1655162400000|2022-06-13 23:20:00|161527.3|161397.3|161548.8|161418.8|161548.8|161418.8|161521.3|161391.3|17
1655162410000|2022-06-13 23:20:10|161546.9|161416.9|161587.5|161367.4|161587.5|161417|161532.6|161367.4|12
1655162420000|2022-06-13 23:20:20|161584.6|161377.6|161549.1|161419.1|161584.8|161419.1|161546.1|161366.3|11
1655162430000|2022-06-13 23:20:30|161547.5|161417.5|161539.6|161409.6|161584.7|161420.6|161530.5|161383.7|13
1655162440000|2022-06-13 23:20:40|161572.4|161363.7|161538.1|161408.1|161577.7|161408.1|161537.1|161363.6|11
1655162450000|2022-06-13 23:20:50|161588.5|161352.4|161532|161402|161593.8|161402|161519.7|161345.6|11
1655162460000|2022-06-13 23:21:00|161572.2|161366.1|161495.7|161365.7|161591.6|161380.6|161488.1|161318.3|18
1655162470000|2022-06-13 23:21:10|161497.6|161367.6|161500.1|161370.1|161500.1|161370.1|161490.8|161360.8|14
1655162480000|2022-06-13 23:21:20|161500.5|161370.5|161560|161330.8|161567.2|161371.2|161497.3|161314|17
1655162490000|2022-06-13 23:21:30|161560.8|161330.2|161502.1|161372.1|161567.7|161372.1|161500.7|161329.8|19
1655162500000|2022-06-13 23:21:40|161498.7|161368.7|161546.7|161339.7|161546.7|161368.7|161498.5|161331.7|13
1655162510000|2022-06-13 23:21:50|161545.9|161342.1|161535.9|161316.3|161550.8|161357.7|161487.7|161302.9|23
1655162520000|2022-06-13 23:22:00|161540.5|161323.4|161553.6|161330.6|161564.3|161330.6|161532.1|161310.3|24
1655162530000|2022-06-13 23:22:10|161555.1|161329.9|161554.4|161331.6|161558.1|161336.9|161533.5|161324|18
1655162540000|2022-06-13 23:22:20|161554.3|161340.1|161560.3|161331.4|161560.4|161341.7|161553.7|161328.6|18
1655162550000|2022-06-13 23:22:30|161565.3|161322.6|161537.4|161326.7|161565.3|161333.6|161535.4|161321.7|17
1655162560000|2022-06-13 23:22:40|161535.8|161332.5|161523.2|161316.2|161551.7|161355.1|161473.8|161309.2|21
1655162570000|2022-06-13 23:22:50|161529.6|161316.5|161548.6|161310.1|161548.6|161323.6|161523.5|161310.1|25
1655162580000|2022-06-13 23:23:00|161534.8|161308.7|161544.3|161304.8|161547.2|161316.6|161534.7|161304.8|24
1655162590000|2022-06-13 23:23:10|161544.9|161307.2|161542.1|161304.8|161554.5|161310.7|161539.9|161293.1|21
1655162600000|2022-06-13 23:23:20|161541.5|161304.6|161528.9|161310.4|161548.1|161311.2|161519.9|161300|14
1655162610000|2022-06-13 23:23:30|161528.8|161310.6|161532.6|161305.6|161533.5|161312.7|161528.5|161304.6|15
1655162620000|2022-06-13 23:23:40|161531.6|161308.9|161533.8|161300|161538|161313.7|161511.4|161288.6|18
1655162630000|2022-06-13 23:23:50|161533.5|161303|161536.6|161304.6|161536.8|161306.4|161528.2|161299.8|17
1655162640000|2022-06-13 23:24:00|161536.3|161304.8|161524.8|161299.6|161536.3|161308.6|161524.8|161296.6|18
1655162650000|2022-06-13 23:24:10|161525.1|161300.7|161538.4|161303|161539|161317.7|161525.1|161296.6|25
1655162660000|2022-06-13 23:24:20|161537|161308.4|161519.7|161301.2|161539.6|161314.4|161503.7|161301.2|20
1655162670000|2022-06-13 23:24:30|161516.8|161298.8|161533.5|161309.7|161535.7|161310.3|161516.8|161298.8|9
1655162680000|2022-06-13 23:24:40|161532.7|161306.5|161530.1|161303.3|161553.4|161313.7|161526.3|161299.3|15
1655162690000|2022-06-13 23:24:50|161530.9|161305.3|161533.1|161305.9|161537.6|161308.4|161527.9|161299.5|17
1655162700000|2022-06-13 23:25:00|161534.3|161304.3|161516.1|161305.9|161537.2|161311.7|161511.5|161303.6|21
1655162710000|2022-06-13 23:25:10|161524|161311.1|161519.7|161307.9|161542.2|161330.7|161460.7|161303.7|18
1655162720000|2022-06-13 23:25:20|161517.3|161306.5|161517.9|161312|161541.3|161319.9|161514.1|161300.5|27
1655162730000|2022-06-13 23:25:30|161522.2|161307.9|161548.3|161308.5|161550.3|161318.5|161516.2|161304.9|14
1655162740000|2022-06-13 23:25:40|161547.9|161308.8|161562.1|161317.3|161565.3|161321.7|161521.5|161301.3|29
1655162750000|2022-06-13 23:25:50|161557.9|161316.9|161566.2|161319.8|161566.8|161322|161553.7|161316.5|25
1655162760000|2022-06-13 23:26:00|161557.1|161319.3|161547.4|161328.5|161560|161334.6|161537|161319.3|15
1655162770000|2022-06-13 23:26:10|161547.8|161328.8|161511.2|161381.2|161557.3|161383.9|161504.8|161327|18
1655162780000|2022-06-13 23:26:20|161476.6|161346.6|161564.5|161338|161571.1|161377.4|161476.6|161321.5|22
1655162790000|2022-06-13 23:26:30|161573.4|161321.1|161579.8|161325.6|161579.8|161336.9|161550.7|161321.1|23
1655162800000|2022-06-13 23:26:40|161578.5|161328.7|161564.3|161331.2|161578.5|161335|161564.3|161325.6|12
1655162810000|2022-06-13 23:26:50|161571.4|161331.9|161564|161329.4|161575.6|161334.5|161562|161328.3|14
1655162820000|2022-06-13 23:27:00|161546.2|161333.5|161544.9|161341.1|161567.1|161389.9|161501.4|161330.6|27
1655162830000|2022-06-13 23:27:10|161549.4|161337.6|161558|161345.6|161564.1|161345.6|161548.5|161334.8|10
1655162840000|2022-06-13 23:27:20|161559.5|161344.9|161578.7|161333.7|161581.8|161347.2|161558|161327.7|19
1655162850000|2022-06-13 23:27:30|161581.8|161333.6|161561|161334.7|161582.5|161336.9|161561|161331.5|18
1655162860000|2022-06-13 23:27:40|161568|161332.7|161563.9|161330.3|161572.5|161335.6|161563.9|161328.7|11
1655162870000|2022-06-13 23:27:50|161562.6|161333.1|161544|161342.6|161567.3|161390|161517.7|161328.6|16
1655162880000|2022-06-13 23:28:00|161545.4|161343|161558.6|161345.9|161561.1|161381.7|161511.6|161338.2|17
1655162890000|2022-06-13 23:28:10|161563|161340.7|161526|161302.6|161563|161348.3|161473.3|161292.7|25
1655162900000|2022-06-13 23:28:20|161528.7|161304.5|161540.2|161294.5|161540.2|161317|161527.7|161294.5|15
1655162910000|2022-06-13 23:28:30|161539.9|161294.1|161520.3|161312.4|161539.9|161352.6|161475.4|161294.1|11
1655162920000|2022-06-13 23:28:40|161525.2|161309.5|161476.9|161346.9|161525.2|161352.1|161461.7|161309.3|12
1655162930000|2022-06-13 23:28:50|161498.8|161368.8|161475.5|161273.2|161510.5|161368.8|161431|161259.2|26
1655162940000|2022-06-13 23:29:00|161489.4|161273.1|161482.1|161269.9|161490|161277.5|161477.2|161267.9|30
1655162950000|2022-06-13 23:29:10|161478.2|161273.2|161475.5|161274.1|161495.2|161277.6|161475.5|161267.2|10
1655162960000|2022-06-13 23:29:20|161480.7|161272.7|161428.2|161298.2|161480.8|161319.5|161423.8|161257.4|24
1655162970000|2022-06-13 23:29:30|161425.9|161295.9|161431.5|161301.5|161497|161302.6|161416.3|161253.1|20
1655162980000|2022-06-13 23:29:40|161421.8|161291.8|161422.4|161292.4|161483.9|161305.1|161419.9|161261.4|15
1655162990000|2022-06-13 23:29:50|161422.6|161292.6|161419.7|161289.7|161459.8|161295.1|161414.9|161254.3|21
1655163000000|2022-06-13 23:30:00|161423.6|161293.6|161408.2|161278.2|161469.9|161293.6|161400.5|161230.3|31
1655163010000|2022-06-13 23:30:10|161412|161282|161408.7|161278.7|161420.9|161290.9|161408.7|161278.7|14
1655163020000|2022-06-13 23:30:20|161408.3|161278.3|161409.6|161279.6|161413.5|161283.5|161402.7|161272.7|9
1655163030000|2022-06-13 23:30:30|161414.9|161284.9|161474.7|161230.5|161482.4|161285|161414.9|161225.2|16
1655163040000|2022-06-13 23:30:40|161447.1|161243.3|161466.2|161240.3|161468.1|161244.3|161444.6|161237.6|13
1655163050000|2022-06-13 23:30:50|161467.2|161227.2|161445.8|161215.2|161474.1|161245.3|161445.5|161203.3|24
1655163060000|2022-06-13 23:31:00|161444.7|161215.6|161467.5|161249.1|161480.5|161252.7|161430.1|161213.4|25
1655163070000|2022-06-13 23:31:10|161449.5|161242.5|161462.5|161242.1|161467.2|161247.5|161449.5|161237.4|20
1655163080000|2022-06-13 23:31:20|161463.6|161244.3|161463.7|161247|161468|161248.8|161458.7|161239.9|19
1655163090000|2022-06-13 23:31:30|161463.5|161245|161466.6|161249.3|161523|161253.6|161417.7|161181|21
1655163100000|2022-06-13 23:31:40|161465.8|161253.3|161412.3|161282.3|161472.5|161282.3|161393.3|161222.1|9
1655163110000|2022-06-13 23:31:50|161457.2|161248.4|161400.5|161270.5|161480.8|161270.5|161400.5|161229.6|11
1655163120000|2022-06-13 23:32:00|161419.2|161289.2|161460.5|161236.5|161475.3|161289.2|161419.2|161233.9|19
1655163130000|2022-06-13 23:32:10|161460.7|161239.1|161468.4|161244.7|161474.6|161244.7|161460.7|161238.4|12
1655163140000|2022-06-13 23:32:20|161466.9|161243.4|161470|161254|161470|161272.9|161389|161240.4|13
1655163150000|2022-06-13 23:32:30|161465.2|161263|161469.5|161259.3|161471|161300.5|161383.9|161211.8|16
1655163160000|2022-06-13 23:32:40|161469|161260|161453.7|161248.2|161482.3|161260|161453.7|161226.5|11
1655163170000|2022-06-13 23:32:50|161455.5|161252.5|161466|161237.1|161517.1|161266.1|161396.1|161204.7|12
1655163180000|2022-06-13 23:33:00|161467.1|161239.7|161470.3|161236.8|161478.2|161243|161467.1|161230.9|18
1655163190000|2022-06-13 23:33:10|161470.1|161236.6|161472.8|161234.5|161475.5|161237.9|161466.3|161230.1|20
1655163200000|2022-06-13 23:33:20|161472.7|161234.3|161470.5|161236.8|161488|161245.5|161452.4|161231|16
1655163210000|2022-06-13 23:33:30|161470.3|161240.5|161454.4|161235.1|161473.7|161243.6|161454.4|161232|15
1655163220000|2022-06-13 23:33:40|161458.9|161236.6|161466.6|161234.8|161476.5|161241.1|161458.9|161233.4|15
1655163230000|2022-06-13 23:33:50|161468.3|161235.1|161474.7|161230.3|161474.7|161244.8|161465.5|161230.3|8
1655163240000|2022-06-13 23:34:00|161472|161241.5|161470.9|161242.4|161478|161243|161462|161238.5|26
1655163250000|2022-06-13 23:34:10|161471|161242.1|161479.7|161255.6|161488.8|161255.6|161470.9|161242.1|16
1655163260000|2022-06-13 23:34:20|161468.9|161234.6|161482.9|161261.4|161486.9|161266.9|161468.2|161234.6|25
1655163270000|2022-06-13 23:34:30|161479.2|161260|161480.1|161259.3|161481.1|161261.6|161460.1|161255.2|26
1655163280000|2022-06-13 23:34:40|161467.7|161259.9|161489.1|161258.6|161498.6|161260.9|161465.6|161253.6|24
1655163290000|2022-06-13 23:34:50|161490.4|161256.8|161501.1|161257.4|161501.8|161263|161488.4|161256.8|23
1655163300000|2022-06-13 23:35:00|161494.7|161262.1|161491.5|161266.4|161499.3|161266.4|161488.5|161259.3|16
1655163310000|2022-06-13 23:35:10|161494.9|161267.7|161469.8|161261.7|161499.2|161294|161424|161260.9|21
1655163320000|2022-06-13 23:35:20|161475.5|161274|161491.7|161271.3|161492.6|161295.8|161425.8|161259.3|15
1655163330000|2022-06-13 23:35:30|161490.9|161272|161516.7|161273.4|161516.7|161276.6|161461.6|161257.8|19
1655163340000|2022-06-13 23:35:40|161508.6|161266.8|161509.6|161268.3|161509.6|161268.3|161508.6|161266.8|2
1655163350000|2022-06-13 23:35:50|161517.3|161257.3|161500.3|161260.4|161531|161263.2|161483.2|161235.6|13
1655163360000|2022-06-13 23:36:00|161500.6|161262.8|161479.8|161270.1|161503.2|161270.1|161475.8|161257|17
1655163370000|2022-06-13 23:36:10|161476|161272.2|161474.7|161266.8|161504|161308.4|161431.3|161258.1|21
1655163380000|2022-06-13 23:36:20|161482.9|161274.1|161484.1|161272.2|161500.4|161280.2|161473.4|161260.4|26
1655163390000|2022-06-13 23:36:30|161482.3|161269.2|161506.1|161266.2|161514.7|161269.2|161477.1|161260.6|21
1655163400000|2022-06-13 23:36:40|161505.9|161265.9|161501.2|161266.7|161508.8|161268.9|161501|161264.9|21
1655163410000|2022-06-13 23:36:50|161500.2|161265.8|161489.8|161274.7|161503.3|161306.3|161436.3|161263.2|17
1655163420000|2022-06-13 23:37:00|161488.1|161273.9|161481|161271.2|161491.3|161278.4|161477.9|161269.2|21
1655163430000|2022-06-13 23:37:10|161483.6|161270.8|161475.2|161267.6|161485.1|161273.6|161475.1|161267.5|13
1655163440000|2022-06-13 23:37:20|161467.6|161263.2|161481.4|161273.7|161511|161284.1|161467.6|161263.2|22
1655163450000|2022-06-13 23:37:30|161479.2|161271.6|161499.7|161281.3|161503.6|161286.6|161479.2|161270.2|15
1655163460000|2022-06-13 23:37:40|161500.2|161280.8|161486.8|161275.8|161501.7|161304.8|161434.8|161264.3|10
1655163470000|2022-06-13 23:37:50|161483.1|161276.5|161493.6|161274.9|161495.2|161276.8|161483.1|161269.3|22
1655163480000|2022-06-13 23:38:00|161493.1|161274.5|161493.6|161278|161495.2|161278|161485|161270.8|12
1655163490000|2022-06-13 23:38:10|161491.1|161275.3|161465.3|161264.5|161503|161286|161465.3|161264.5|13
1655163500000|2022-06-13 23:38:20|161428.6|161298.6|161488.8|161276.5|161500.2|161315.5|161428.6|161271.4|24
1655163510000|2022-06-13 23:38:30|161481.9|161274.6|161497.3|161283.8|161501.9|161286.6|161467.5|161263.2|15
1655163520000|2022-06-13 23:38:40|161501.4|161279.3|161483.4|161275.1|161508.5|161279.3|161470.3|161260.7|17
1655163530000|2022-06-13 23:38:50|161487.5|161274.5|161491.5|161274|161492.2|161277|161475.6|161268.1|9
1655163540000|2022-06-13 23:39:00|161488|161272.7|161488.3|161274.6|161488.3|161274.6|161475.6|161267.5|14
1655163550000|2022-06-13 23:39:10|161492.3|161288.9|161503.2|161279.3|161503.2|161305.9|161432.6|161265.5|13
1655163560000|2022-06-13 23:39:20|161510.3|161274.8|161497.8|161286.2|161510.3|161287.6|161494.7|161274.8|12
1655163570000|2022-06-13 23:39:30|161503.9|161281.2|161505.8|161276|161507.4|161285.4|161481.9|161266|16
1655163580000|2022-06-13 23:39:40|161503.7|161278.8|161490.1|161276.4|161503.7|161284.3|161473|161266.6|18
1655163590000|2022-06-13 23:39:50|161489|161277.5|161483.2|161277.7|161494.6|161279.2|161483.2|161274.4|19
1655163600000|2022-06-13 23:40:00|161486.7|161277.6|161496.2|161288.2|161503.4|161329.8|161442.7|161275.5|25
1655163610000|2022-06-13 23:40:10|161440.9|161310.9|161504.8|161289.5|161511.4|161310.9|161440.9|161262.7|26
1655163620000|2022-06-13 23:40:20|161510.5|161285.8|161552.4|161331.7|161563|161331.7|161482.2|161263.3|30
1655163630000|2022-06-13 23:40:30|161556.6|161331.5|161546.7|161326.2|161560.7|161332.3|161541.9|161325.9|25
1655163640000|2022-06-13 23:40:40|161556|161327.4|161548.3|161327.1|161558.6|161334.1|161545.7|161327|25
1655163650000|2022-06-13 23:40:50|161552.4|161330.6|161557|161328.5|161562.4|161334.3|161526.7|161307.8|28
1655163660000|2022-06-13 23:41:00|161530.5|161307.5|161544.3|161323|161551|161330.2|161518|161307.5|22
1655163670000|2022-06-13 23:41:10|161546|161321.8|161553.5|161326|161559.4|161335.8|161526.3|161297.9|29
1655163680000|2022-06-13 23:41:20|161549.4|161330.1|161538.2|161320|161556.8|161330.1|161524.5|161305.3|21
1655163690000|2022-06-13 23:41:30|161543.7|161319.6|161548.2|161321.5|161551.3|161326.4|161537.4|161316.5|23
1655163700000|2022-06-13 23:41:40|161540.3|161315.9|161545.3|161320.1|161547.1|161320.5|161538.1|161313|21
1655163710000|2022-06-13 23:41:50|161545.4|161321.5|161532.8|161312.4|161545.8|161325.2|161532.8|161309.8|16
1655163720000|2022-06-13 23:42:00|161534.8|161312.8|161536|161326.8|161540.1|161330.2|161530.7|161312.8|19
1655163730000|2022-06-13 23:42:10|161538.8|161320.3|161530.2|161327.6|161562.7|161327.6|161530.2|161315.6|17
1655163740000|2022-06-13 23:42:20|161540.1|161326.2|161546.6|161325|161549.8|161329.6|161540.1|161314.2|18
1655163750000|2022-06-13 23:42:30|161548.6|161328|161551.2|161337.4|161555.7|161339.2|161545.7|161328|22
1655163760000|2022-06-13 23:42:40|161552.6|161334.7|161548.3|161333.2|161561.3|161338.4|161548.3|161333.1|14
1655163770000|2022-06-13 23:42:50|161548.8|161330|161549.1|161333.3|161563.5|161339.9|161548.8|161329.3|13
1655163780000|2022-06-13 23:43:00|161548.7|161330.3|161560.8|161335.9|161581.6|161355.2|161543.4|161325.7|22
1655163790000|2022-06-13 23:43:10|161557.7|161341.8|161550.8|161335.6|161577|161341.8|161544.3|161331.4|26
1655163800000|2022-06-13 23:43:20|161551.7|161332.1|161551.1|161337.5|161561.6|161340.5|161547.1|161331.9|26
1655163810000|2022-06-13 23:43:30|161549.2|161336.3|161546.3|161330.9|161556.7|161336.3|161545.9|161328|28
1655163820000|2022-06-13 23:43:40|161544.5|161329.4|161540.4|161335.3|161562.3|161339.1|161540.4|161323|26
1655163830000|2022-06-13 23:43:50|161545.5|161335|161560.8|161340.9|161563.9|161352.1|161542.5|161324|26
1655163840000|2022-06-13 23:44:00|161558.9|161343.1|161552.7|161337.3|161574.8|161350|161544.1|161335.4|28
1655163850000|2022-06-13 23:44:10|161556.7|161340.5|161550.2|161337.7|161560.9|161341|161550.2|161331.4|19
1655163860000|2022-06-13 23:44:20|161550.4|161339.5|161558.6|161337.5|161558.6|161341|161550.2|161335.8|25
1655163870000|2022-06-13 23:44:30|161553.6|161337.3|161557.1|161344.3|161569.6|161349.8|161553.6|161334.9|22
1655163880000|2022-06-13 23:44:40|161563.3|161345.8|161564.9|161350.2|161577.7|161350.2|161547.8|161326.4|23
1655163890000|2022-06-13 23:44:50|161566.3|161347.7|161556.7|161343.6|161572.7|161390.1|161520.1|161332|30
1655163900000|2022-06-13 23:45:00|161560.6|161342.8|161574.2|161346.9|161574.5|161349.3|161555.6|161339.9|34
1655163910000|2022-06-13 23:45:10|161576.9|161345.3|161570.8|161344.9|161576.9|161350.9|161566.7|161342.1|27
1655163920000|2022-06-13 23:45:20|161571.1|161345.2|161570.7|161345.1|161573.4|161346.7|161564.5|161340.5|26
1655163930000|2022-06-13 23:45:30|161573.4|161345.3|161570.3|161349.9|161576.6|161355|161556.4|161340.2|23
1655163940000|2022-06-13 23:45:40|161505.5|161375.5|161575.8|161357.2|161578.6|161375.5|161505.5|161342.1|26
1655163950000|2022-06-13 23:45:50|161574.8|161355.5|161564.8|161348.6|161580.5|161355.5|161563.7|161341.5|15
1655163960000|2022-06-13 23:46:00|161562.3|161349.2|161560.4|161341.9|161569.6|161349.2|161558.1|161341.7|26
1655163970000|2022-06-13 23:46:10|161556.2|161341.1|161575.9|161349.6|161576.5|161355.4|161556.2|161341.1|29
1655163980000|2022-06-13 23:46:20|161574.7|161346.8|161564.5|161350.9|161578.5|161361.4|161553.8|161343.8|25
1655163990000|2022-06-13 23:46:30|161565.9|161358|161578.5|161345.3|161578.7|161358|161549.7|161338.8|33
1655164000000|2022-06-13 23:46:40|161572|161351.7|161565.2|161346.1|161576.9|161357.2|161552.3|161338.6|36
1655164010000|2022-06-13 23:46:50|161559.5|161341.2|161552.1|161330.3|161562.7|161345.6|161541.4|161323.5|29
1655164020000|2022-06-13 23:47:00|161542.9|161324.5|161547|161330.6|161551.5|161331.7|161537.3|161322.3|27
1655164030000|2022-06-13 23:47:10|161545.3|161330.2|161549.7|161330.1|161550.8|161333.8|161543|161329.3|25
1655164040000|2022-06-13 23:47:20|161551.1|161331.7|161541.5|161332.9|161561.1|161338.5|161536.4|161328.2|25
1655164050000|2022-06-13 23:47:30|161549.2|161333.1|161545.8|161325.4|161552.2|161333.1|161521.4|161310.8|33
1655164060000|2022-06-13 23:47:40|161542.2|161326.7|161539.6|161325.8|161542.2|161330.9|161533.2|161320.5|24
1655164070000|2022-06-13 23:47:50|161539.2|161328.1|161534.4|161323.3|161545.4|161328.3|161531.9|161321.9|18
1655164080000|2022-06-13 23:48:00|161542.1|161322.8|161554|161339.9|161557.2|161339.9|161538.7|161322.8|29
1655164090000|2022-06-13 23:48:10|161553.7|161339.2|161566.3|161344.2|161566.3|161344.2|161550.6|161335|28
1655164100000|2022-06-13 23:48:20|161566.6|161344.5|161556.3|161327.6|161566.6|161346.1|161539|161327.6|21
1655164110000|2022-06-13 23:48:30|161552.7|161327.9|161564.8|161342.4|161571|161355|161546.3|161323.3|23
1655164120000|2022-06-13 23:48:40|161563.6|161345.6|161561|161337.9|161566.9|161351.3|161551.5|161334.2|22
1655164130000|2022-06-13 23:48:50|161559.4|161340.6|161561.4|161337.7|161562|161341.4|161551.1|161336|17
1655164140000|2022-06-13 23:49:00|161560.6|161339.9|161552.9|161335|161561.1|161342.8|161549.9|161331.2|20
1655164150000|2022-06-13 23:49:10|161553.8|161334.2|161540.9|161329.4|161563.1|161351|161532.4|161318.2|18
1655164160000|2022-06-13 23:49:20|161551.6|161325.4|161545.8|161315.3|161551.6|161332.5|161539.6|161312.5|23
1655164170000|2022-06-13 23:49:30|161547|161315.6|161547.8|161321.6|161553.7|161333.4|161547|161315.6|24
1655164180000|2022-06-13 23:49:40|161547.5|161321.1|161539.4|161314.9|161550.8|161378.6|161508.3|161313.8|25
1655164190000|2022-06-13 23:49:50|161532.9|161320.5|161532.9|161322.6|161545.3|161322.6|161531|161313.3|24
1655164200000|2022-06-13 23:50:00|161538.1|161320|161540|161315.6|161547.1|161320|161537.7|161314.4|32
1655164210000|2022-06-13 23:50:10|161539.1|161310.7|161538.4|161320.9|161544.3|161320.9|161537|161307.3|36
1655164220000|2022-06-13 23:50:20|161547.3|161316|161538.2|161310.1|161555.8|161346.2|161476.2|161300|20
1655164230000|2022-06-13 23:50:30|161538.4|161315.1|161540|161310.4|161546.3|161350.4|161480.4|161306.1|34
1655164240000|2022-06-13 23:50:40|161542.2|161311.3|161522.1|161312.8|161542.2|161317.9|161518.1|161307.2|29
1655164250000|2022-06-13 23:50:50|161526.4|161314.1|161524|161311.9|161530.8|161314.1|161511.7|161306.9|20
1655164260000|2022-06-13 23:51:00|161521.9|161312.2|161526.6|161310.8|161540.4|161312.2|161521.2|161303.6|29
1655164270000|2022-06-13 23:51:10|161530.7|161308.7|161527.3|161307.2|161541|161313.5|161527.1|161305.3|21
1655164280000|2022-06-13 23:51:20|161528.4|161306.9|161533.8|161308.8|161538.6|161312|161523.5|161305.1|17
1655164290000|2022-06-13 23:51:30|161533.9|161308.7|161518.2|161309.3|161534.9|161353.5|161472.1|161307.2|24
1655164300000|2022-06-13 23:51:40|161518.3|161308.4|161528|161311.9|161539.7|161317.3|161518.3|161305.7|23
1655164310000|2022-06-13 23:51:50|161532.8|161311|161525.5|161310.5|161535.5|161313.1|161525.5|161308.6|22
1655164320000|2022-06-13 23:52:00|161526.8|161311.3|161532.8|161305.8|161545.3|161347.5|161477.5|161301.1|31
1655164330000|2022-06-13 23:52:10|161529.1|161307.5|161527.9|161310.3|161533.6|161317.1|161512.6|161303.9|19
1655164340000|2022-06-13 23:52:20|161528.2|161309.5|161541.8|161318.1|161554.5|161341.6|161518.3|161304.5|32
1655164350000|2022-06-13 23:52:30|161537.3|161331.4|161545.7|161320.6|161552.4|161341.6|161536|161320|37
1655164360000|2022-06-13 23:52:40|161543.1|161321.6|161545.4|161322.7|161549.1|161328.1|161537|161320.2|31
1655164370000|2022-06-13 23:52:50|161547.4|161319.2|161541.2|161320.7|161549.1|161325.4|161540|161317.6|24
1655164380000|2022-06-13 23:53:00|161541.3|161320.8|161537.8|161329.2|161547.9|161329.2|161537.8|161317.3|19
1655164390000|2022-06-13 23:53:10|161536.7|161329.7|161542.3|161335|161562.6|161335|161534.7|161285.4|29
1655164400000|2022-06-13 23:53:20|161550.6|161313.2|161548|161317.8|161552.3|161379.1|161509.1|161312.8|22
1655164410000|2022-06-13 23:53:30|161544.3|161322.9|161538.8|161318.5|161551.5|161373.3|161502.5|161299.5|24
1655164420000|2022-06-13 23:53:40|161535.1|161320.8|161534.3|161324.1|161547.2|161359|161488.9|161313|27
1655164430000|2022-06-13 23:53:50|161531.4|161325.1|161532.1|161317.8|161544|161360.1|161490.1|161315.7|23
1655164440000|2022-06-13 23:54:00|161529.8|161318.5|161535.3|161322.5|161537.4|161322.9|161529.8|161316.8|31
1655164450000|2022-06-13 23:54:10|161534.1|161320.2|161524.1|161316.4|161534.3|161320.4|161522.7|161316.1|26
1655164460000|2022-06-13 23:54:20|161530.9|161314.6|161517.7|161317|161575|161356.3|161467|161288.2|26
1655164470000|2022-06-13 23:54:30|161531.3|161309.5|161523.9|161316|161541.8|161352.4|161475.1|161304.3|17
1655164480000|2022-06-13 23:54:40|161543.3|161307.4|161484.5|161354.5|161543.3|161357.9|161480.2|161306.9|27
1655164490000|2022-06-13 23:54:50|161482.2|161352.2|161528.9|161319.6|161537.9|161356.3|161482.2|161313.8|25
1655164500000|2022-06-13 23:55:00|161531.2|161321.8|161520.9|161315.7|161548.7|161353|161479.4|161302.1|32
1655164510000|2022-06-13 23:55:10|161481.7|161351.7|161524.4|161321.5|161531.3|161354.4|161481.2|161309|24
1655164520000|2022-06-13 23:55:20|161530|161321.9|161526.2|161308.5|161535.8|161357.9|161475|161308.5|27
1655164530000|2022-06-13 23:55:30|161535.3|161314.4|161523.5|161320.9|161535.6|161353|161476.6|161306.8|24
1655164540000|2022-06-13 23:55:40|161525|161314.8|161528.6|161316.2|161528.6|161320.8|161521.5|161314.8|22
1655164550000|2022-06-13 23:55:50|161527.4|161320.3|161541.1|161319.4|161548|161321.2|161523.1|161307.8|18
1655164560000|2022-06-13 23:56:00|161546.4|161318.6|161542.2|161316.4|161575|161360.4|161479.3|161311.5|27
1655164570000|2022-06-13 23:56:10|161541.3|161314.9|161534.9|161314.2|161547.5|161359.3|161481.3|161310.7|34
1655164580000|2022-06-13 23:56:20|161531.3|161311.9|161536.3|161315.2|161536.7|161322.1|161519.9|161311.7|23
1655164590000|2022-06-13 23:56:30|161535.9|161317.2|161523.2|161318.1|161535.9|161350.2|161479.9|161316.5|16
1655164600000|2022-06-13 23:56:40|161523|161317.2|161481.9|161351.9|161547.2|161351.9|161476.3|161305.1|19
1655164610000|2022-06-13 23:56:50|161521.7|161320.6|161534.4|161321.2|161549.3|161355.5|161479.1|161310.4|24
1655164620000|2022-06-13 23:57:00|161535|161317.7|161529|161315.1|161548.2|161369.5|161480.7|161309|21
1655164630000|2022-06-13 23:57:10|161523.6|161317.5|161483.7|161353.7|161541.9|161359.2|161483.7|161309.6|27
1655164640000|2022-06-13 23:57:20|161484.2|161354.2|161531.8|161309.9|161531.8|161354.2|161484.2|161309.9|20
1655164650000|2022-06-13 23:57:30|161532.9|161309.6|161526.3|161322.5|161532.9|161323|161523.3|161309.6|23
1655164660000|2022-06-13 23:57:40|161533.1|161321.3|161539.1|161311.1|161544.6|161361.4|161479.9|161310|29
1655164670000|2022-06-13 23:57:50|161543.8|161319.3|161521.9|161316.3|161543.8|161358.4|161481.4|161312.6|29
1655164680000|2022-06-13 23:58:00|161483.2|161353.2|161523.9|161323.6|161575|161358.9|161483.2|161256|21
1655164690000|2022-06-13 23:58:10|161489.5|161359.5|161490.5|161360.5|161536.2|161360.6|161487.4|161315|18
1655164700000|2022-06-13 23:58:20|161524.6|161322|161488.6|161358.6|161524.6|161363.8|161485.9|161322|13
1655164710000|2022-06-13 23:58:30|161522.2|161312.7|161531.5|161314.3|161534.4|161322.9|161522.2|161309.1|21
1655164720000|2022-06-13 23:58:40|161531.1|161315.3|161529|161322.5|161543.2|161359.1|161489.1|161308.8|16
1655164730000|2022-06-13 23:58:50|161529.9|161322.9|161548.4|161346.4|161552.2|161381.1|161506.8|161322.9|31
1655164740000|2022-06-13 23:59:00|161548.1|161342.9|161505.1|161375.1|161549.5|161380.5|161502.6|161326.6|27
1655164750000|2022-06-13 23:59:10|161542.8|161323.1|161541.5|161326.1|161545.1|161331.2|161536.7|161317.8|30
1655164760000|2022-06-13 23:59:20|161541.2|161327.8|161541.1|161324.4|161542.7|161330.5|161537.3|161321.7|23
1655164770000|2022-06-13 23:59:30|161543.5|161323.6|161536.2|161318.6|161543.5|161370.2|161500.2|161315.2|17
1655164780000|2022-06-13 23:59:40|161541.6|161326.9|161538|161324.1|161562.1|161382.8|161508.3|161307.2|25
1655164790000|2022-06-13 23:59:50|161537.5|161327.3|161540.1|161329.8|161555.3|161334.8|161535.9|161314.1|30
1655164800000|2022-06-14 00:00:00|161562.2|161339.4|161529.1|161326.4|161562.2|161379|161492|161324.3|40
1655164810000|2022-06-14 00:00:10|161536.9|161324.7|161473.5|161343.5|161539.9|161374.4|161473.5|161324.2|36
1655164820000|2022-06-14 00:00:20|161470.5|161340.5|161504.6|161303.4|161517.5|161341.6|161468.8|161300.2|35
1655164830000|2022-06-14 00:00:30|161506.3|161303.5|161464.2|161334.2|161510.5|161338.2|161462.7|161299.3|28
1655164840000|2022-06-14 00:00:40|161464.1|161334.1|161502.4|161300.9|161502.9|161334.1|161462.9|161297.6|26
1655164850000|2022-06-14 00:00:50|161500.5|161297.2|161514.9|161288.6|161519.7|161340.3|161463|161282.5|31
1655164860000|2022-06-14 00:01:00|161496.6|161285.1|161550.9|161333.4|161553.8|161333.4|161487.3|161283|39
1655164870000|2022-06-14 00:01:10|161551.4|161332.2|161534.9|161314.2|161551.4|161352.1|161479.2|161308.9|33
1655164880000|2022-06-14 00:01:20|161537.4|161316.7|161542.8|161328.3|161545.3|161377.8|161504.9|161311.8|32
1655164890000|2022-06-14 00:01:30|161538.9|161326.1|161550.5|161331.8|161551.4|161377|161507|161321.4|29
1655164900000|2022-06-14 00:01:40|161553.5|161331.4|161558.6|161349.4|161561.4|161349.4|161545.2|161329.7|33
1655164910000|2022-06-14 00:01:50|161566.9|161338.7|161566|161352.9|161570|161358.7|161553|161334.7|34
1655164920000|2022-06-14 00:02:00|161566.7|161353|161560.5|161349.9|161569.9|161355.2|161555.6|161346.5|33
1655164930000|2022-06-14 00:02:10|161562.2|161352.6|161565.8|161352|161566.2|161353.7|161555|161337.6|28
1655164940000|2022-06-14 00:02:20|161563.2|161346.9|161558.3|161356|161566.4|161406.6|161536.6|161340.8|29
1655164950000|2022-06-14 00:02:30|161524.1|161394.1|161531.5|161401.5|161582|161406.2|161522.7|161335.8|30
1655164960000|2022-06-14 00:02:40|161533.1|161403.1|161562.8|161352.8|161571.9|161403.1|161510.8|161335.1|29
1655164970000|2022-06-14 00:02:50|161569.3|161360|161572|161363.1|161584.1|161366.5|161558.3|161343.9|29
1655164980000|2022-06-14 00:03:00|161571.6|161359.4|161558.6|161341.7|161574.7|161363.7|161558.6|161341.2|28
1655164990000|2022-06-14 00:03:10|161576.6|161337.3|161556.7|161346|161578.5|161390.9|161506.5|161336.2|29
1655165000000|2022-06-14 00:03:20|161557|161344.6|161532.6|161402.6|161565|161402.6|161516|161337.8|28
1655165010000|2022-06-14 00:03:30|161556.9|161346.7|161565|161354.5|161572.5|161357.7|161551.8|161342.3|28
1655165020000|2022-06-14 00:03:40|161564.6|161353.5|161566.8|161355.7|161566.8|161358.3|161558.1|161347.9|26
1655165030000|2022-06-14 00:03:50|161566.9|161355.1|161656.7|161445.9|161656.7|161445.9|161519.7|161354|31
1655165040000|2022-06-14 00:04:00|161653.2|161451.9|161644.1|161436.3|161661.9|161491.3|161613.9|161422.9|35
1655165050000|2022-06-14 00:04:10|161646.4|161441.1|161647.5|161432.7|161651.4|161443.5|161640.6|161427.9|28
1655165060000|2022-06-14 00:04:20|161643.8|161429.8|161661.7|161432.3|161690.5|161461.8|161642.4|161423.5|34
1655165070000|2022-06-14 00:04:30|161659.4|161432.8|161658|161428.4|161665|161441.7|161652.7|161425.4|29
1655165080000|2022-06-14 00:04:40|161658.1|161427.2|161656.5|161431.6|161664.1|161440.3|161654.4|161424.8|27
1655165090000|2022-06-14 00:04:50|161656.6|161431.5|161660|161431.6|161667.7|161454.1|161647.4|161424.6|28
1655165100000|2022-06-14 00:05:00|161670.7|161430.6|161665.4|161446.9|161677.9|161488.5|161618.5|161425.5|30
1655165110000|2022-06-14 00:05:10|161663.9|161445.1|161683.1|161448.6|161684.8|161459.7|161659.3|161431|34
1655165120000|2022-06-14 00:05:20|161692.6|161437.5|161687.3|161462.7|161694.2|161469.1|161666.3|161437.5|35
1655165130000|2022-06-14 00:05:30|161685.4|161465.4|161677.7|161441.1|161695.9|161467.7|161675.3|161441.1|32
1655165140000|2022-06-14 00:05:40|161685.1|161441|161679.1|161447.7|161687.5|161452.9|161679|161438.2|29
1655165150000|2022-06-14 00:05:50|161680.1|161447.5|161678.9|161442.8|161686.5|161461|161678.1|161442.8|21
1655165160000|2022-06-14 00:06:00|161676.2|161440.2|161712.6|161465.8|161728.1|161484.2|161676.2|161440.2|34
1655165170000|2022-06-14 00:06:10|161713.3|161485.4|161698.3|161460.1|161717.6|161485.4|161680.3|161442.3|35
1655165180000|2022-06-14 00:06:20|161689.5|161453.5|161684.9|161453.3|161698.3|161465.6|161682.4|161448.5|36
1655165190000|2022-06-14 00:06:30|161685|161453.2|161694.1|161461|161695.9|161464.3|161685|161453.2|30
1655165200000|2022-06-14 00:06:40|161693.1|161460.7|161697.3|161467.7|161705.5|161520.5|161648.3|161438.6|34
1655165210000|2022-06-14 00:06:50|161689|161445|161679.2|161469.9|161717.9|161526.3|161642.7|161429.1|35
1655165220000|2022-06-14 00:07:00|161699.3|161466.5|161690.9|161458.2|161713.5|161473.8|161668.6|161432.1|35
1655165230000|2022-06-14 00:07:10|161683.9|161462.6|161682.4|161446.7|161696.3|161508.7|161638.7|161443.7|27
1655165240000|2022-06-14 00:07:20|161681.9|161452.2|161685.2|161450.1|161688.4|161453.5|161679.7|161441.5|25
1655165250000|2022-06-14 00:07:30|161686|161452.4|161613.7|161392|161689.4|161455.5|161606.9|161380|31
1655165260000|2022-06-14 00:07:40|161611.6|161382|161621.3|161399.2|161625.9|161404.5|161600.7|161375.8|34
1655165270000|2022-06-14 00:07:50|161622.7|161400.4|161610.3|161387.1|161629.9|161405.3|161610.3|161386.3|32
1655165280000|2022-06-14 00:08:00|161606.5|161384.5|161622.1|161405.3|161622.1|161405.3|161606.5|161383.9|28
1655165290000|2022-06-14 00:08:10|161609.6|161393.8|161598|161378|161613.1|161430.7|161553|161367.9|37
1655165300000|2022-06-14 00:08:20|161604.2|161380.3|161511.7|161295.5|161605.3|161385.6|161502.7|161286.7|36
1655165310000|2022-06-14 00:08:30|161510.9|161294.8|161503.8|161289.6|161515.5|161301.1|161497.8|161280.9|35
1655165320000|2022-06-14 00:08:40|161505|161290.7|161502.4|161286.5|161511.4|161297.8|161497.8|161284.2|33
1655165330000|2022-06-14 00:08:50|161504.6|161289.2|161438.7|161226.8|161508.1|161290.6|161400.8|161208.1|36
1655165340000|2022-06-14 00:09:00|161438.3|161226.5|161449.3|161238.1|161455.3|161238.4|161438.3|161224|37
1655165350000|2022-06-14 00:09:10|161450.7|161237.9|161455.1|161243.5|161470.9|161256.2|161448.5|161227.8|36
1655165360000|2022-06-14 00:09:20|161462.2|161250.6|161472.3|161223.6|161479.9|161250.6|161450.2|161223.6|29
1655165370000|2022-06-14 00:09:30|161471.3|161227|161471.7|161231.1|161474.3|161232|161467.3|161223.5|35
1655165380000|2022-06-14 00:09:40|161472.8|161230.9|161452.8|161212.6|161472.8|161230.9|161452.8|161211|33
1655165390000|2022-06-14 00:09:50|161453.3|161213.4|161436.5|161208|161456.8|161225.9|161436.5|161208|34
1655165400000|2022-06-14 00:10:00|161439|161199.3|161432|161191.7|161451.2|161215.8|161430.7|161191.7|35
1655165410000|2022-06-14 00:10:10|161437.9|161206.3|161433.6|161207.7|161450.4|161219.1|161405.7|161189.6|36
1655165420000|2022-06-14 00:10:20|161436.3|161213.8|161425.1|161196.1|161440.3|161214.1|161406.9|161187.5|38
1655165430000|2022-06-14 00:10:30|161429.5|161203.8|161432.6|161209.2|161442.4|161216.2|161422.5|161202.6|33
1655165440000|2022-06-14 00:10:40|161432.4|161211.3|161448.4|161219.7|161455.9|161244.2|161372.3|161188.8|32
1655165450000|2022-06-14 00:10:50|161453.7|161209.6|161428.4|161210.9|161453.7|161210.9|161397.9|161187.3|36
1655165460000|2022-06-14 00:11:00|161422.8|161207.1|161429.1|161202|161448|161262.8|161392.8|161196|37
1655165470000|2022-06-14 00:11:10|161436|161206.1|161458.6|161231.5|161458.6|161231.5|161430.9|161204.1|36
1655165480000|2022-06-14 00:11:20|161455.5|161234.3|161446.6|161223.8|161455.5|161234.3|161409.8|161198|38
1655165490000|2022-06-14 00:11:30|161455|161221.5|161425.8|161207.2|161457.6|161226.9|161425.8|161204.3|34
1655165500000|2022-06-14 00:11:40|161430.1|161206.9|161443.1|161234.4|161461|161255.7|161385.7|161203.5|35
1655165510000|2022-06-14 00:11:50|161440.8|161235|161436.4|161225.2|161450.2|161237.7|161433.4|161216.3|34
1655165520000|2022-06-14 00:12:00|161443.3|161233.4|161451.6|161238.3|161457.3|161243.9|161441.7|161226.2|34
1655165530000|2022-06-14 00:12:10|161451.1|161238.5|161448|161237.9|161451.1|161241|161443.9|161233.6|29
1655165540000|2022-06-14 00:12:20|161445.6|161241.2|161447.4|161241|161457.1|161276.4|161406.4|161236.2|31
1655165550000|2022-06-14 00:12:30|161447|161240.7|161456.6|161251.1|161468.3|161293.9|161410|161237|34
1655165560000|2022-06-14 00:12:40|161468.8|161251.9|161467.3|161260.2|161479.8|161301.3|161416|161240|35
1655165570000|2022-06-14 00:12:50|161429.8|161299.8|161483.1|161239|161487.3|161299.8|161429.8|161239|30
1655165580000|2022-06-14 00:13:00|161477.3|161246.3|161466.5|161245|161479|161246.4|161465.2|161237|34
1655165590000|2022-06-14 00:13:10|161468.3|161246.4|161476.4|161246.3|161483.8|161252.3|161468.3|161245.4|27
1655165600000|2022-06-14 00:13:20|161476.5|161247.9|161467.5|161244.3|161476.7|161257.9|161459.1|161240.1|28
1655165610000|2022-06-14 00:13:30|161468.3|161247.6|161472.1|161254.5|161476.1|161258.7|161466.4|161236.6|27
1655165620000|2022-06-14 00:13:40|161472.2|161254.7|161482.3|161250.7|161487.8|161272.4|161471|161246.4|36
1655165630000|2022-06-14 00:13:50|161484|161250.6|161476.6|161251.8|161484|161253.3|161466.7|161239.8|34
1655165640000|2022-06-14 00:14:00|161477.9|161251.4|161455|161225.2|161478.1|161253.6|161455|161225.2|32
1655165650000|2022-06-14 00:14:10|161455.3|161227.8|161465.1|161244.5|161465.1|161245.4|161451.5|161224.6|31
1655165660000|2022-06-14 00:14:20|161470.4|161243.8|161464.1|161251.7|161473.7|161301.5|161428.2|161243.8|28
1655165670000|2022-06-14 00:14:30|161462.5|161253|161465.5|161245.6|161472.1|161254.3|161460.2|161245.1|33
1655165680000|2022-06-14 00:14:40|161463.3|161246.7|161443.8|161224.1|161466.8|161246.8|161438.9|161216.6|33
1655165690000|2022-06-14 00:14:50|161442|161230.6|161464|161240.4|161469.5|161243.8|161442|161230.6|36
1655165700000|2022-06-14 00:15:00|161464.1|161241.1|161440.6|161217.3|161467.5|161242.9|161440.6|161216.1|38
1655165710000|2022-06-14 00:15:10|161440.9|161217.7|161463.2|161237.2|161465.6|161239.6|161438.7|161214.9|36
1655165720000|2022-06-14 00:15:20|161463|161237.1|161465.8|161227.7|161472.4|161252.6|161457.4|161226.9|35
1655165730000|2022-06-14 00:15:30|161465.6|161227.2|161462.6|161230.7|161465.6|161231.8|161446.3|161222.4|32
1655165740000|2022-06-14 00:15:40|161459.9|161228.2|161459.2|161230.7|161464.7|161238|161457|161228.2|31
1655165750000|2022-06-14 00:15:50|161457.7|161228.6|161452.6|161223|161461.4|161235.7|161452.3|161223|32
1655165760000|2022-06-14 00:16:00|161452.5|161223.1|161451.8|161219.5|161466.9|161234.6|161447.2|161214.5|37
1655165770000|2022-06-14 00:16:10|161453.4|161222.6|161459.9|161241.7|161461.3|161241.7|161450.5|161219.8|27
1655165780000|2022-06-14 00:16:20|161459.8|161240.2|161466.3|161246.9|161471.2|161250.7|161459.8|161239|30
1655165790000|2022-06-14 00:16:30|161467.6|161248|161477.7|161261.6|161494.1|161266.6|161463.5|161245.6|32
1655165800000|2022-06-14 00:16:40|161473.6|161267.9|161479|161253.5|161482.7|161267.9|161470.5|161250.6|33
1655165810000|2022-06-14 00:16:50|161470.6|161260.8|161521.1|161297.2|161537.8|161344.9|161437.4|161255.8|34
1655165820000|2022-06-14 00:17:00|161523.7|161299.1|161561.4|161338.6|161573.5|161340.9|161520|161294.5|34
1655165830000|2022-06-14 00:17:10|161556.3|161335.2|161556.1|161323.8|161574.7|161350.2|161550.4|161320.7|36
1655165840000|2022-06-14 00:17:20|161555.3|161325.3|161551.9|161326.4|161559.4|161338.1|161547.5|161321.7|26
1655165850000|2022-06-14 00:17:30|161553.4|161328.6|161550.3|161335.9|161559|161347.7|161550.3|161326.6|33
1655165860000|2022-06-14 00:17:40|161550.4|161334.6|161548.2|161336.4|161553.1|161336.4|161541.8|161326.9|30
1655165870000|2022-06-14 00:17:50|161545.3|161338.6|161548.1|161341.7|161556.3|161342.6|161543.5|161331.7|33
1655165880000|2022-06-14 00:18:00|161558.4|161339.2|161558.2|161335.8|161562.7|161345.2|161543.6|161330.8|37
1655165890000|2022-06-14 00:18:10|161556.2|161332.2|161546.9|161330.4|161559.8|161336.1|161543.2|161320|32
1655165900000|2022-06-14 00:18:20|161559.1|161329.1|161580|161357.8|161582.6|161358.7|161556.8|161329.1|33
1655165910000|2022-06-14 00:18:30|161579.9|161359.5|161570.7|161363.1|161581.4|161364|161566.3|161357.2|29
1655165920000|2022-06-14 00:18:40|161567.8|161363.3|161573.5|161356.6|161582|161363.8|161567.8|161351.1|31
1655165930000|2022-06-14 00:18:50|161574.6|161359.1|161580.1|161360.6|161586.5|161366.4|161565.6|161347.6|33
1655165940000|2022-06-14 00:19:00|161580.6|161360.1|161579.3|161353.4|161582.9|161362.9|161567.6|161349|35
1655165950000|2022-06-14 00:19:10|161579.2|161355.6|161577.2|161350.4|161583.7|161359|161563|161330.8|35
1655165960000|2022-06-14 00:19:20|161577.7|161352.2|161552.4|161338.9|161587.7|161356.5|161550.4|161337.4|35
1655165970000|2022-06-14 00:19:30|161555.3|161342.2|161560.6|161330.2|161582.1|161350.3|161554.6|161324.8|32
1655165980000|2022-06-14 00:19:40|161562.3|161333.9|161565.6|161344.8|161568.1|161347.1|161551.6|161331.4|34
1655165990000|2022-06-14 00:19:50|161565.9|161344.9|161557.2|161337.8|161574.3|161349|161557.2|161337.5|34
1655166000000|2022-06-14 00:20:00|161556.7|161338.4|161561.2|161349.1|161572.5|161353.3|161552.7|161330.4|32
1655166010000|2022-06-14 00:20:10|161568.3|161347.4|161549.9|161341.7|161578.3|161393.2|161506.2|161330.2|37
1655166020000|2022-06-14 00:20:20|161510.6|161380.6|161568.6|161350.6|161572.2|161404.8|161510.6|161331.3|39
1655166030000|2022-06-14 00:20:30|161569.2|161348.4|161555|161332.5|161569.2|161348.4|161552.5|161319.2|36
1655166040000|2022-06-14 00:20:40|161555.2|161332.6|161552.7|161332.8|161563.3|161343.9|161550|161332.4|31
1655166050000|2022-06-14 00:20:50|161552.5|161334.5|161558|161336.7|161563.1|161343.9|161541.9|161324.7|32
1655166060000|2022-06-14 00:21:00|161555.6|161335.5|161467.5|161337.5|161556|161351.9|161467.5|161295|38
1655166070000|2022-06-14 00:21:10|161467.9|161337.9|161459.8|161329.8|161510|161341.1|161459.2|161299.4|34
1655166080000|2022-06-14 00:21:20|161458.1|161328.1|161425.1|161199.4|161459|161329|161410.1|161192.4|37
1655166090000|2022-06-14 00:21:30|161425.9|161202.5|161426.6|161201.2|161426.6|161205.1|161403.5|161182.8|35
1655166100000|2022-06-14 00:21:40|161426.4|161200.3|161415.5|161182.2|161427.7|161202.9|161403.8|161182.1|33
1655166110000|2022-06-14 00:21:50|161419.3|161186.8|161417.8|161182.8|161419.6|161187.1|161390.9|161174.3|30
1655166120000|2022-06-14 00:22:00|161414.6|161186.8|161416|161181.1|161434.4|161214.1|161414.6|161181.1|32
1655166130000|2022-06-14 00:22:10|161413.6|161179.4|161402.1|161187.1|161434.4|161246.9|161364.5|161139.9|27
1655166140000|2022-06-14 00:22:20|161391.6|161177.9|161395.1|161183.2|161409.9|161227.3|161357.3|161177.9|30
1655166150000|2022-06-14 00:22:30|161390.1|161182.2|161398.6|161187.6|161398.6|161189.1|161383.7|161174.3|23
1655166160000|2022-06-14 00:22:40|161399.5|161187.7|161375.6|161172.5|161418.4|161249|161375.6|161172.5|33
1655166170000|2022-06-14 00:22:50|161388.7|161158.8|161397.2|161193.9|161410.7|161239.8|161341.1|161158.8|35
1655166180000|2022-06-14 00:23:00|161364.6|161234.6|161442.2|161218|161442.2|161251|161364.6|161177.7|32
1655166190000|2022-06-14 00:23:10|161441.8|161216.8|161445.8|161213.5|161449.4|161219.1|161431.7|161204.9|34
1655166200000|2022-06-14 00:23:20|161445.9|161213.8|161435.7|161211.3|161446|161218|161425.2|161202.3|36
1655166210000|2022-06-14 00:23:30|161443.2|161209.8|161436.6|161206.7|161450.2|161219.5|161415.9|161199.1|36
1655166220000|2022-06-14 00:23:40|161436.3|161207.6|161468.6|161215.5|161482.3|161225.3|161432.5|161204.3|37
1655166230000|2022-06-14 00:23:50|161447.7|161218.1|161460.2|161236.4|161470.5|161255|161437.3|161212.1|35
1655166240000|2022-06-14 00:24:00|161462.9|161245.8|161474.6|161253|161485.7|161257.5|161442.4|161222|38
1655166250000|2022-06-14 00:24:10|161467.1|161243.6|161480|161255.7|161489.1|161263|161461.3|161237.4|35
1655166260000|2022-06-14 00:24:20|161479.7|161258.7|161471.3|161260.4|161485.4|161267.5|161455.8|161241.5|36
1655166270000|2022-06-14 00:24:30|161429.2|161299.2|161467.1|161253.3|161470.2|161299.2|161425|161232|38
1655166280000|2022-06-14 00:24:40|161472.1|161253.7|161459.3|161239.1|161480.5|161308.7|161423.5|161232.7|35
1655166290000|2022-06-14 00:24:50|161448.8|161234.4|161443.4|161229.2|161473.1|161282.3|161404.9|161229.2|39
1655166300000|2022-06-14 00:25:00|161439.3|161233.3|161456.1|161240.8|161464.2|161249|161439.3|161228.2|32
1655166310000|2022-06-14 00:25:10|161456.3|161242.6|161450.5|161320.5|161490.8|161321.8|161440.1|161242.5|40
1655166320000|2022-06-14 00:25:20|161450.8|161320.8|161486.8|161274.8|161489.7|161324.1|161450|161272.1|27
1655166330000|2022-06-14 00:25:30|161485.6|161276|161475.9|161263.4|161491.3|161279.1|161475.3|161263.2|29
1655166340000|2022-06-14 00:25:40|161475.6|161264.7|161466|161261.9|161476.6|161308|161426.5|161247.7|30
1655166350000|2022-06-14 00:25:50|161466.2|161260.1|161467.8|161252.9|161472.7|161262.2|161463|161244.4|37
1655166360000|2022-06-14 00:26:00|161467.9|161252.2|161467.3|161251.5|161468.7|161254.2|161459.2|161241.4|28
1655166370000|2022-06-14 00:26:10|161466.4|161251.4|161459.8|161252.1|161467.7|161252.9|161459|161248|29
1655166380000|2022-06-14 00:26:20|161460.3|161252.2|161462.6|161257.7|161478.7|161293.8|161410.6|161200.6|28
1655166390000|2022-06-14 00:26:30|161459|161247|161422.7|161292.7|161475.5|161300.8|161416.4|161234.3|30
1655166400000|2022-06-14 00:26:40|161425.9|161295.9|161429.5|161299.5|161477.5|161301.2|161422.2|161241.5|30
1655166410000|2022-06-14 00:26:50|161465.4|161253.4|161442.2|161232.6|161465.7|161298.7|161428.4|161227.2|28
1655166420000|2022-06-14 00:27:00|161443.2|161231.3|161397.7|161267.7|161447.9|161267.7|161378.4|161210.4|31
1655166430000|2022-06-14 00:27:10|161430.5|161230.5|161441.4|161228.1|161445.5|161269|161399|161225.2|33
1655166440000|2022-06-14 00:27:20|161440.3|161228.2|161448.6|161235.3|161451.7|161237.7|161440.3|161228.2|25
1655166450000|2022-06-14 00:27:30|161450.3|161240.1|161440.7|161235.5|161458.8|161276.1|161406.1|161226.6|29
1655166460000|2022-06-14 00:27:40|161441.9|161229.3|161451.1|161235.4|161451.6|161236.4|161433.2|161227.7|22
1655166470000|2022-06-14 00:27:50|161448.4|161235.3|161450.8|161248.7|161453|161248.7|161443.8|161235.3|26
1655166480000|2022-06-14 00:28:00|161455.7|161250.3|161421|161291|161465.7|161294.5|161405|161240.3|24
1655166490000|2022-06-14 00:28:10|161420.3|161290.3|161412.7|161282.7|161464.9|161292.5|161406.1|161235.7|29
1655166500000|2022-06-14 00:28:20|161411.9|161281.9|161445.9|161234|161459.6|161283.5|161411.9|161227.1|29
1655166510000|2022-06-14 00:28:30|161439|161224.7|161414.9|161210.9|161444|161230.7|161414.9|161209|25
1655166520000|2022-06-14 00:28:40|161416.9|161209.8|161435.5|161223.4|161441.2|161265.1|161395.1|161209.8|32
1655166530000|2022-06-14 00:28:50|161431.2|161223.3|161428.3|161221.5|161435.6|161224.2|161427.2|161217.9|25
1655166540000|2022-06-14 00:29:00|161430.8|161223.7|161447.4|161231.9|161449.8|161281.3|161396.5|161223.7|34
1655166550000|2022-06-14 00:29:10|161445.4|161238|161452|161233.3|161461.5|161238.6|161442.2|161228.2|35
1655166560000|2022-06-14 00:29:20|161454.5|161233.4|161442|161220.4|161457.8|161271.9|161401.9|161218.7|29
1655166570000|2022-06-14 00:29:30|161436.5|161235.2|161435.5|161222.9|161440.1|161272.4|161398|161216.8|33
1655166580000|2022-06-14 00:29:40|161436|161224.2|161428.1|161222.6|161438.7|161227.6|161426.9|161217.9|21
1655166590000|2022-06-14 00:29:50|161428.3|161221.1|161383.8|161253.8|161429.4|161257.2|161381.8|161210.9|19
1655166600000|2022-06-14 00:30:00|161420|161218|161445.6|161215.5|161474.4|161289|161379.3|161215.5|32
1655166610000|2022-06-14 00:30:10|161443.6|161236|161445.4|161228.3|161453.3|161265.6|161391.4|161221.3|28
1655166620000|2022-06-14 00:30:20|161442.9|161233.1|161443.3|161224|161447.6|161233.1|161438.2|161222.6|26
1655166630000|2022-06-14 00:30:30|161427.9|161223.1|161419.1|161205.5|161452.4|161277.9|161394.6|161205.5|28
1655166640000|2022-06-14 00:30:40|161389|161259|161393.2|161263.2|161434.7|161263.2|161383.5|161207.2|24
1655166650000|2022-06-14 00:30:50|161425.8|161223.8|161427.8|161223|161440.8|161277.1|161389.4|161213.5|24
1655166660000|2022-06-14 00:31:00|161399.5|161269.5|161431.2|161220.9|161441|161273.7|161386.1|161220.3|24
1655166670000|2022-06-14 00:31:10|161431.6|161222.6|161435.3|161228.7|161435.6|161229.6|161426.2|161220.4|21
1655166680000|2022-06-14 00:31:20|161434.8|161233.4|161434.2|161220|161442.7|161233.4|161431.5|161219.4|27
1655166690000|2022-06-14 00:31:30|161433.7|161220.5|161419|161216.5|161441.7|161257.4|161387.4|161212.4|27
1655166700000|2022-06-14 00:31:40|161422.8|161213.3|161427.6|161215.6|161431.8|161226|161420.1|161213.3|18
1655166710000|2022-06-14 00:31:50|161428.2|161215.8|161438.2|161216.2|161445.4|161265.1|161388.9|161209.5|21
1655166720000|2022-06-14 00:32:00|161430.1|161215.9|161401|161271|161447.5|161278|161397.7|161215.9|22
1655166730000|2022-06-14 00:32:10|161436.5|161232.7|161438.7|161233.8|161445.8|161275.1|161390.7|161229.6|28
1655166740000|2022-06-14 00:32:20|161438.4|161233.5|161438.1|161235.8|161449.9|161276|161400.7|161226.3|28
1655166750000|2022-06-14 00:32:30|161402.9|161272.9|161403.2|161273.2|161443.3|161273.6|161389.3|161220.7|27
1655166760000|2022-06-14 00:32:40|161403.7|161273.7|161426.5|161209.4|161439|161273.7|161374.1|161200.6|24
1655166770000|2022-06-14 00:32:50|161430.4|161208.2|161418.3|161204.9|161437.5|161216|161418.3|161204.9|26
1655166780000|2022-06-14 00:33:00|161417.7|161205.1|161411.1|161211.1|161419.6|161243.3|161373.3|161205.1|31
1655166790000|2022-06-14 00:33:10|161414.5|161213.2|161432.2|161225.4|161432.8|161225.4|161412.3|161209.5|22
1655166800000|2022-06-14 00:33:20|161430.3|161225.6|161429.7|161225.4|161432.7|161258.3|161387.3|161222.5|23
1655166810000|2022-06-14 00:33:30|161368.5|161146.4|161334.5|161204.5|161411.5|161205.2|161320.9|161146.3|36
1655166820000|2022-06-14 00:33:40|161326.4|161196.4|161327.1|161197.1|161363.2|161203|161323.1|161162.3|33
1655166830000|2022-06-14 00:33:50|161325.4|161195.4|161192.6|161062.6|161358.4|161196.7|161182.7|161026.3|40
1655166840000|2022-06-14 00:34:00|161189.6|161059.6|161116.1|160986.1|161189.6|161059.6|161114.7|160960.7|38
1655166850000|2022-06-14 00:34:10|161116|160986|161151.5|160951.4|161165.3|160988.5|161107.3|160947.3|28
1655166860000|2022-06-14 00:34:20|161151.4|160987.5|161114.4|160984.4|161156.3|160990.4|161114.4|160945.2|23
1655166870000|2022-06-14 00:34:30|161114.3|160984.3|161157.1|160950.2|161165.8|161026|161074.5|160944.5|23
1655166880000|2022-06-14 00:34:40|161153.5|160947.6|161114.9|160984.9|161157.7|160996.4|161108.9|160947.6|29
1655166890000|2022-06-14 00:34:50|161117.3|160987.3|161116|160986|161166|161025.5|161096.1|160930.7|22
1655166900000|2022-06-14 00:35:00|161117.3|160987.3|161115.8|160985.8|161145.9|160987.3|161105.7|160941.7|22
1655166910000|2022-06-14 00:35:10|161115.6|160985.6|161159.6|160956.4|161163|160988.7|161108.1|160954.7|22
1655166920000|2022-06-14 00:35:20|161158.6|160955.3|161116|160986|161161|160991.6|161111.2|160945.8|22
1655166930000|2022-06-14 00:35:30|161158.6|160948|161151.8|160947.3|161175.4|161008.7|161127.6|160936.4|16
1655166940000|2022-06-14 00:35:40|161157.3|160953|161118.5|160988.5|161167.3|161002.6|161113.5|160932.1|15
1655166950000|2022-06-14 00:35:50|161151.2|160949.8|161092.1|160962.1|161151.2|160969|161064.2|160934.2|28
1655166960000|2022-06-14 00:36:00|161090.5|160960.5|161082.2|160952.2|161090.5|160960.5|161079.6|160949.6|21
1655166970000|2022-06-14 00:36:10|161082.8|160952.8|161088.2|160958.2|161088.5|160958.5|161082.3|160952.3|19
1655166980000|2022-06-14 00:36:20|161087.5|160957.5|161080.7|160950.7|161088.6|160958.6|161080.7|160950.7|17
1655166990000|2022-06-14 00:36:30|161080|160950|161082.1|160952.1|161084|160954|161078.6|160948.6|19
1655167000000|2022-06-14 00:36:40|161082.5|160952.5|161069.6|160939.6|161087.2|160957.2|161067.8|160937.8|28
1655167010000|2022-06-14 00:36:50|161070.8|160940.8|161067.4|160937.4|161075.3|160945.3|161065.2|160935.2|27
1655167020000|2022-06-14 00:37:00|161071.3|160941.3|161046|160916|161071.9|160941.3|161036.1|160865.7|30
1655167030000|2022-06-14 00:37:10|161044.8|160914.8|161050.6|160920.6|161055.2|160925.2|161031|160901|31
1655167040000|2022-06-14 00:37:20|161052.3|160922.3|161046|160916|161052.6|160922.6|161041.9|160911.9|29
1655167050000|2022-06-14 00:37:30|161048.5|160918.5|161049.6|160919.6|161055.3|160925.3|161045|160915|26
1655167060000|2022-06-14 00:37:40|161049.9|160919.9|161060.8|160930.8|161060.8|160930.8|161049.2|160919.2|26
1655167070000|2022-06-14 00:37:50|161061.3|160931.3|161060.8|160930.8|161063|160933|161058.1|160928.1|24
1655167080000|2022-06-14 00:38:00|161061.7|160931.7|161069.4|160939.4|161073.2|160943.2|161057.8|160927.8|27
1655167090000|2022-06-14 00:38:10|161069.9|160939.9|161125|160889|161125|160939.9|161056.5|160889|23
1655167100000|2022-06-14 00:38:20|161059.4|160929.4|161062.1|160932.1|161105.1|160936.2|161055.6|160900.2|24
1655167110000|2022-06-14 00:38:30|161060.5|160930.5|161100.4|160899.4|161106.9|160933.2|161052.9|160884.6|28
1655167120000|2022-06-14 00:38:40|161060.1|160930.1|161064.7|160934.7|161111.6|160935.6|161058.5|160895.4|23
1655167130000|2022-06-14 00:38:50|161064.9|160934.9|161061.6|160931.6|161064.9|160934.9|161058.6|160928.6|21
1655167140000|2022-06-14 00:39:00|161062.9|160932.9|161056.3|160926.3|161062.9|160932.9|161049.8|160919.8|27
1655167150000|2022-06-14 00:39:10|161055.9|160925.9|161064.9|160934.9|161106.3|160937.9|161055.2|160889.7|25
1655167160000|2022-06-14 00:39:20|161064.5|160934.5|161067.1|160937.1|161070.5|160940.5|161062.8|160932.8|21
1655167170000|2022-06-14 00:39:30|161068.6|160938.6|161074|160944|161106.2|160947|161058.9|160888.2|25
1655167180000|2022-06-14 00:39:40|161073|160943|161074.8|160944.8|161078|160948|161073|160943|24
1655167190000|2022-06-14 00:39:50|161075.5|160945.5|161072|160942|161075.8|160945.8|161064.8|160934.8|21
1655167200000|2022-06-14 00:40:00|161071.8|160941.8|161064.3|160934.3|161071.8|160941.8|161060.7|160930.7|21
1655167210000|2022-06-14 00:40:10|161060.7|160930.7|161061.7|160931.7|161064.7|160934.7|161059.3|160929.3|16
1655167220000|2022-06-14 00:40:20|161062.2|160932.2|161062.4|160932.4|161062.4|160932.4|161056.9|160926.9|12
1655167230000|2022-06-14 00:40:30|161062.5|160932.5|161067.3|160937.3|161076.9|160946.9|161059.2|160929.2|25
1655167240000|2022-06-14 00:40:40|161067.9|160937.9|161071.5|160941.5|161074.7|160944.7|161066.5|160936.5|23
1655167250000|2022-06-14 00:40:50|161072|160942|161079.1|160949.1|161080.6|160950.6|161071.7|160941.7|18
1655167260000|2022-06-14 00:41:00|161078.1|160948.1|161075.4|160945.4|161080.4|160950.4|161074.3|160944.3|19
1655167270000|2022-06-14 00:41:10|161075.7|160945.7|161058.8|160928.8|161102.5|160965.3|161058.8|160886.1|30
1655167280000|2022-06-14 00:41:20|161092.9|160892|161061|160931|161097.4|160935.6|161058.5|160888.8|29
1655167290000|2022-06-14 00:41:30|161061.3|160931.3|161014.4|160884.4|161061.3|160931.3|161005.3|160875.3|31
1655167300000|2022-06-14 00:41:40|161012.2|160882.2|161020.2|160890.2|161025.8|160895.8|161012.2|160882.2|17
1655167310000|2022-06-14 00:41:50|161022.1|160892.1|161018|160888|161023.1|160893.1|161017.9|160887.9|22
1655167320000|2022-06-14 00:42:00|161019.5|160889.5|161025.6|160895.6|161026|160896|161016.7|160886.7|25
1655167330000|2022-06-14 00:42:10|161026.6|160896.6|160927.8|160797.8|161028|160898|160923.4|160793.4|37
1655167340000|2022-06-14 00:42:20|160933.3|160803.3|160920.1|160790.1|160965.3|160803.7|160890.8|160760.2|30
1655167350000|2022-06-14 00:42:30|160917.6|160787.6|160911.2|160781.2|160921.3|160791.3|160903.9|160773.9|32
1655167360000|2022-06-14 00:42:40|160911.3|160781.3|160917.6|160787.6|160917.7|160787.7|160910.6|160780.6|34
1655167370000|2022-06-14 00:42:50|160917.5|160787.5|160911.8|160781.8|160926.4|160796.4|160910.7|160780.7|29
1655167380000|2022-06-14 00:43:00|160911.9|160781.9|160916.4|160786.4|160916.4|160786.4|160907.7|160777.7|31
1655167390000|2022-06-14 00:43:10|160914.8|160784.8|160899.1|160769.1|160915.5|160785.5|160832.9|160702.9|36
1655167400000|2022-06-14 00:43:20|160899.2|160769.2|160824.2|160694.2|160904.2|160774.2|160821.6|160691.6|35
1655167410000|2022-06-14 00:43:30|160829|160699|160816.1|160686.1|160829|160699|160813.1|160683.1|34
1655167420000|2022-06-14 00:43:40|160813.2|160683.2|160823.2|160693.2|160825.1|160695.1|160813.2|160683.2|34
1655167430000|2022-06-14 00:43:50|160819.9|160689.9|160821.7|160691.7|160824.1|160694.1|160819.9|160689.9|27
1655167440000|2022-06-14 00:44:00|160821.8|160691.8|160823.1|160693.1|160824|160694|160821.8|160691.8|30
1655167450000|2022-06-14 00:44:10|160823.2|160693.2|160823.9|160693.9|160833.1|160703.1|160820.3|160690.3|32
1655167460000|2022-06-14 00:44:20|160825.8|160695.8|160816.7|160686.7|160856.2|160701|160813.4|160655.9|31
1655167470000|2022-06-14 00:44:30|160815.9|160685.9|160811.4|160681.4|160818.2|160688.2|160808.1|160678.1|29
1655167480000|2022-06-14 00:44:40|160810.8|160680.8|160811.8|160681.8|160813.6|160683.6|160810|160680|25
1655167490000|2022-06-14 00:44:50|160811.7|160681.7|160812.4|160682.4|160814.4|160684.4|160809.1|160679.1|25
1655167500000|2022-06-14 00:45:00|160813.7|160683.7|160780.8|160650.8|160814.5|160684.5|160775.4|160645.4|33
1655167510000|2022-06-14 00:45:10|160782.8|160652.8|160725.6|160595.6|160782.8|160652.8|160717.8|160587.8|33
1655167520000|2022-06-14 00:45:20|160724.2|160594.2|160725.9|160595.9|160728.3|160598.3|160723.8|160593.8|26
1655167530000|2022-06-14 00:45:30|160725.7|160595.7|160731.2|160601.2|160734.1|160604.1|160723.6|160593.6|32
1655167540000|2022-06-14 00:45:40|160730.6|160600.6|160728.1|160598.1|160734.6|160604.6|160727.8|160597.8|24
1655167550000|2022-06-14 00:45:50|160727|160597|160733|160603|160733|160603|160726.8|160596.8|21
1655167560000|2022-06-14 00:46:00|160732.7|160602.7|160722.6|160592.6|160746.6|160616.6|160722.6|160592.6|26
1655167570000|2022-06-14 00:46:10|160728.4|160598.4|160816.6|160686.6|160818.9|160688.9|160728.4|160598.4|36
1655167580000|2022-06-14 00:46:20|160816.2|160686.2|160833.1|160703.1|160833.1|160703.1|160815.1|160685.1|34
1655167590000|2022-06-14 00:46:30|160831.8|160701.8|160826.5|160696.5|160834.8|160704.8|160822.7|160692.7|34
1655167600000|2022-06-14 00:46:40|160826.1|160696.1|160830.2|160700.2|160834.2|160704.2|160826.1|160696.1|28
1655167610000|2022-06-14 00:46:50|160831.3|160701.3|160831.6|160701.6|160835.9|160705.9|160828.4|160698.4|33
1655167620000|2022-06-14 00:47:00|160831|160701|160828.8|160698.8|160833.2|160703.2|160817.9|160687.9|30
1655167630000|2022-06-14 00:47:10|160825.5|160695.5|160829.4|160699.4|160838.9|160708.9|160793.4|160663.4|36
1655167640000|2022-06-14 00:47:20|160832.6|160702.6|160821.8|160691.8|160835|160705|160814.4|160684.4|32
1655167650000|2022-06-14 00:47:30|160823.4|160693.4|160824.6|160694.6|160827.6|160697.6|160819.5|160689.5|29
1655167660000|2022-06-14 00:47:40|160823.2|160693.2|160840.2|160710.2|160843.6|160713.6|160823.2|160693.2|32
1655167670000|2022-06-14 00:47:50|160857.8|160727.8|160921.5|160791.5|161002.3|160844.1|160857.8|160727.8|37
1655167680000|2022-06-14 00:48:00|160933.5|160803.5|160892.1|160762.1|160938|160808|160881.5|160751.5|34
1655167690000|2022-06-14 00:48:10|160888.1|160758.1|160895.6|160765.6|160898.9|160768.9|160887|160757|33
1655167700000|2022-06-14 00:48:20|160896.2|160766.2|160895.2|160765.2|160897.1|160767.1|160890.8|160760.8|24
1655167710000|2022-06-14 00:48:30|160894.1|160764.1|160825.7|160695.7|160897.2|160767.2|160825.7|160695.7|27
1655167720000|2022-06-14 00:48:40|160827.4|160697.4|160817.8|160687.8|160827.4|160697.4|160809.9|160679.9|32
1655167730000|2022-06-14 00:48:50|160816.4|160686.4|160823.2|160693.2|160828.2|160698.2|160807.8|160677.8|29
1655167740000|2022-06-14 00:49:00|160823.4|160693.4|160823.2|160693.2|160829.1|160699.1|160821.1|160691.1|32
1655167750000|2022-06-14 00:49:10|160824.4|160694.4|160817.3|160687.3|160825.9|160695.9|160815|160685|28
1655167760000|2022-06-14 00:49:20|160819.5|160689.5|160829.3|160699.3|160837.3|160707.3|160818.1|160688.1|33
1655167770000|2022-06-14 00:49:30|160830.7|160700.7|160831|160701|160839.3|160709.3|160823.5|160693.5|31
1655167780000|2022-06-14 00:49:40|160829.3|160699.3|160832.6|160702.6|160839.6|160709.6|160796.7|160666.7|33
1655167790000|2022-06-14 00:49:50|160833.9|160703.9|160834.3|160704.3|160836.1|160706.1|160827.8|160697.8|27
1655167800000|2022-06-14 00:50:00|160835.1|160705.1|160826.3|160696.3|160840.4|160710.4|160821.6|160691.6|32
1655167810000|2022-06-14 00:50:10|160825.8|160695.8|160832.6|160702.6|160842|160712|160824|160694|34
1655167820000|2022-06-14 00:50:20|160841.4|160711.4|160820.4|160690.4|160860|160730|160820.4|160690.4|31
1655167830000|2022-06-14 00:50:30|160825.4|160695.4|160829.1|160699.1|160851.4|160712.6|160812.7|160646.7|29
1655167840000|2022-06-14 00:50:40|160833.1|160703.1|160828.6|160698.6|160838.6|160708.6|160825.5|160695.5|28
1655167850000|2022-06-14 00:50:50|160827.4|160697.4|160816.7|160686.7|160853.8|160707.2|160791.2|160638.6|30
1655167860000|2022-06-14 00:51:00|160820.7|160690.7|160833.1|160703.1|160837.8|160707.8|160807.4|160677.4|32
1655167870000|2022-06-14 00:51:10|160829.8|160699.8|160829.6|160699.6|160835.3|160705.3|160822.8|160692.8|32
1655167880000|2022-06-14 00:51:20|160828.3|160698.3|160738.6|160608.6|160828.3|160698.3|160724.3|160594.3|30
1655167890000|2022-06-14 00:51:30|160726.4|160596.4|160730.8|160600.8|160754.8|160646.9|160708|160578|23
1655167900000|2022-06-14 00:51:40|160726.7|160596.7|160752.7|160622.7|160752.7|160622.7|160721|160591|33
1655167910000|2022-06-14 00:51:50|160749.5|160619.5|160824.2|160694.2|160831.4|160701.4|160749.5|160619.5|34
1655167920000|2022-06-14 00:52:00|160824|160694|160911|160781|160927.5|160797.5|160818.7|160688.7|36
1655167930000|2022-06-14 00:52:10|160911.2|160781.2|160846.2|160716.2|160918.8|160788.8|160803.8|160628.4|36
1655167940000|2022-06-14 00:52:20|160844|160714|160822.7|160692.7|160847.9|160717.9|160814.9|160684.9|23
1655167950000|2022-06-14 00:52:30|160827.1|160697.1|160696.4|160566.4|160829.2|160699.2|160696.4|160566.4|27
1655167960000|2022-06-14 00:52:40|160740.2|160525.3|160731.7|160601.7|160744.6|160614.6|160705.9|160525.3|40
1655167970000|2022-06-14 00:52:50|160727.7|160597.7|160734.7|160604.7|160766.6|160608.2|160727.7|160562.6|36
1655167980000|2022-06-14 00:53:00|160734.8|160604.8|160737.1|160607.1|160833.4|160681.9|160733.6|160603.6|35
1655167990000|2022-06-14 00:53:10|160737.5|160607.5|160826.3|160621|160838.5|160673.9|160737.5|160602.4|37
1655168000000|2022-06-14 00:53:20|160824.7|160614|160831.7|160629.6|160836.6|160668.4|160792.5|160612.7|30
1655168010000|2022-06-14 00:53:30|160831.8|160630.2|160855.3|160648.5|160858.4|160694.9|160800|160622.8|35
1655168020000|2022-06-14 00:53:40|160812.7|160682.7|160797.4|160667.4|160840.5|160682.7|160792.1|160613.7|34
1655168030000|2022-06-14 00:53:50|160831.7|160628.9|160795.6|160665.6|160834.8|160670.8|160792.5|160626.5|30
1655168040000|2022-06-14 00:54:00|160795.5|160665.5|160816.6|160686.6|160861.4|160695.2|160791.9|160626.3|32
1655168050000|2022-06-14 00:54:10|160813.9|160683.9|160745.9|160615.9|160814.8|160684.8|160731.4|160578.6|32
1655168060000|2022-06-14 00:54:20|160750.7|160620.7|160690.3|160560.3|160757.7|160627.7|160678.2|160548.2|32
1655168070000|2022-06-14 00:54:30|160692.1|160562.1|160699.1|160569.1|160701|160571|160690.6|160560.6|33
1655168080000|2022-06-14 00:54:40|160698|160568|160676.5|160546.5|160702.7|160572.7|160638.9|160508.9|39
1655168090000|2022-06-14 00:54:50|160669.8|160539.8|160555.4|160425.4|160673.6|160543.6|160532|160402|36
1655168100000|2022-06-14 00:55:00|160555.5|160425.5|160526.7|160396.7|160564.4|160425.5|160519.2|160354.4|40
1655168110000|2022-06-14 00:55:10|160527.8|160397.8|160504.1|160374.1|160527.8|160397.8|160504|160374|31
1655168120000|2022-06-14 00:55:20|160508.7|160378.7|160501.9|160371.9|160508.7|160378.7|160499.3|160369.3|31
1655168130000|2022-06-14 00:55:30|160501.2|160371.2|160579.8|160362.4|160579.8|160407.8|160494.2|160352|36
1655168140000|2022-06-14 00:55:40|160573.4|160366.7|160568.3|160361.6|160582.8|160412.6|160531.9|160355.9|36
1655168150000|2022-06-14 00:55:50|160569.4|160363|160537.9|160407.9|160569.8|160415.4|160533.6|160356.6|32
1655168160000|2022-06-14 00:56:00|160538|160408|160531.5|160401.5|160538.7|160408.7|160524.2|160394.2|30
1655168170000|2022-06-14 00:56:10|160533.5|160403.5|160528.9|160398.9|160533.5|160403.5|160524|160394|27
1655168180000|2022-06-14 00:56:20|160532.4|160402.4|160608.4|160478.4|160641.4|160478.4|160517.3|160387.3|29
1655168190000|2022-06-14 00:56:30|160628.9|160498.9|160663.6|160533.6|160699.4|160533.9|160622|160483.9|40
1655168200000|2022-06-14 00:56:40|160664.9|160534.9|160694.6|160491.4|160707|160538.8|160653.3|160475.3|33
1655168210000|2022-06-14 00:56:50|160650.2|160520.2|160644.9|160514.9|160663.8|160533.8|160634.4|160504.4|37
1655168220000|2022-06-14 00:57:00|160643.5|160513.5|160640.2|160510.2|160702.4|160519.9|160634.6|160455.2|38
1655168230000|2022-06-14 00:57:10|160681.2|160468.4|160634.8|160504.8|160718.6|160549.7|160629.8|160456.5|38
1655168240000|2022-06-14 00:57:20|160633.1|160503.1|160614.9|160484.9|160668.3|160520.8|160614.9|160458.6|34
1655168250000|2022-06-14 00:57:30|160594.1|160464.1|160643.3|160513.3|160689.3|160526.6|160592.4|160423.7|31
1655168260000|2022-06-14 00:57:40|160643.2|160513.2|160652.2|160522.2|160652.2|160522.2|160642.4|160512.4|27
1655168270000|2022-06-14 00:57:50|160649.6|160519.6|160606.1|160476.1|160655.4|160525.4|160605.5|160435.4|35
1655168280000|2022-06-14 00:58:00|160607.9|160477.9|160629.2|160499.2|160664.4|160503|160607.9|160441.6|34
1655168290000|2022-06-14 00:58:10|160634.5|160504.5|160654|160524|160654.2|160524.2|160625.9|160495.9|34
1655168300000|2022-06-14 00:58:20|160654.1|160524.1|160661.1|160531.1|160704.9|160536.7|160650.4|160496.8|35
1655168310000|2022-06-14 00:58:30|160660.2|160530.2|160567.7|160437.7|160661.9|160531.9|160561|160392.3|38
1655168320000|2022-06-14 00:58:40|160608|160401.7|160553.1|160423.1|160608|160427.8|160541.6|160372.1|33
1655168330000|2022-06-14 00:58:50|160553.3|160423.3|160565.9|160435.9|160588.4|160435.9|160548.4|160380.6|28
1655168340000|2022-06-14 00:59:00|160565.6|160435.6|160566.8|160436.8|160584.8|160454.8|160563.2|160433.2|29
1655168350000|2022-06-14 00:59:10|160569.2|160439.2|160563.6|160433.6|160601.9|160471.9|160557.9|160427.9|29
1655168360000|2022-06-14 00:59:20|160561.6|160431.6|160563.9|160433.9|160582|160452|160551.5|160421.5|36
1655168370000|2022-06-14 00:59:30|160560|160430|160548.8|160418.8|160570.6|160440.6|160546.5|160416.5|29
1655168380000|2022-06-14 00:59:40|160581.5|160381.3|160549.7|160419.7|160595|160432.1|160546.3|160379.7|30
1655168390000|2022-06-14 00:59:50|160533.9|160403.9|160532.5|160402.5|160538.8|160408.8|160519.9|160389.9|33
1655168400000|2022-06-14 01:00:00|160535.9|160405.9|160521.3|160391.3|160535.9|160405.9|160517.9|160387.9|32
1655168410000|2022-06-14 01:00:10|160520.4|160390.4|160549.2|160347.6|160550.1|160390.4|160514.9|160347.6|30
1655168420000|2022-06-14 01:00:20|160550.8|160345.8|160507.7|160377.7|160555|160393.9|160507|160345.8|38
1655168430000|2022-06-14 01:00:30|160509.7|160379.7|160472.2|160342.2|160516.5|160386.5|160471.1|160341.1|37
1655168440000|2022-06-14 01:00:40|160473.4|160343.4|160460.2|160330.2|160504|160356.5|160441.2|160256|30
1655168450000|2022-06-14 01:00:50|160458|160328|160545.3|160330.8|160561.5|160382.6|160446.4|160299.6|34
1655168460000|2022-06-14 01:01:00|160490.6|160360.6|160549.2|160343.3|160560.8|160385.2|160490.6|160328.5|35
1655168470000|2022-06-14 01:01:10|160549.6|160342.4|160512.9|160382.9|160552.6|160386.5|160505.1|160335.8|35
1655168480000|2022-06-14 01:01:20|160513.4|160383.4|160549.2|160347.9|160557.9|160388.7|160513.4|160342.3|33
1655168490000|2022-06-14 01:01:30|160546.7|160346.6|160517.9|160387.9|160558.3|160397.5|160502.3|160328.7|32
1655168500000|2022-06-14 01:01:40|160524.6|160394.6|160591.2|160461.2|160618.2|160488.2|160503.9|160325.4|39
1655168510000|2022-06-14 01:01:50|160627|160426|160613.8|160402.1|160627.3|160462.8|160577.4|160384.4|38
1655168520000|2022-06-14 01:02:00|160615.7|160399|160620.7|160417.4|160620.7|160453.1|160578|160395.7|37
1655168530000|2022-06-14 01:02:10|160620|160415.7|160615.3|160410.5|160625.8|160415.7|160610.9|160401.2|34
1655168540000|2022-06-14 01:02:20|160616|160411.2|160624.3|160419.5|160624.7|160456.2|160582|160408|33
1655168550000|2022-06-14 01:02:30|160623.9|160416.4|160680.8|160452|160686.5|160499.5|160618.3|160416.4|37
1655168560000|2022-06-14 01:02:40|160681.4|160451.5|160675.2|160440.9|160683.2|160457.2|160661.4|160440.9|30
1655168570000|2022-06-14 01:02:50|160677.4|160439.6|160635.5|160429.6|160677.6|160469.3|160584.3|160395.7|36
1655168580000|2022-06-14 01:03:00|160635.2|160429|160667|160453.5|160669|160500.2|160595.1|160422.2|36
1655168590000|2022-06-14 01:03:10|160659.9|160454.2|160664|160456.3|160665.3|160499.4|160625.3|160451.4|30
1655168600000|2022-06-14 01:03:20|160661|160453.5|160593.3|160463.3|160664.4|160492.8|160585.9|160449.4|35
1655168610000|2022-06-14 01:03:30|160594.1|160464.1|160594.4|160464.4|160626.5|160469.3|160591.2|160425.1|32
1655168620000|2022-06-14 01:03:40|160592.5|160462.5|160547.4|160417.4|160595.3|160465.3|160540|160364.2|33
1655168630000|2022-06-14 01:03:50|160551.7|160421.7|160568.4|160438.4|160585.5|160439|160544.6|160381.9|27
1655168640000|2022-06-14 01:04:00|160569.3|160439.3|160610.8|160403.1|160616.3|160451.4|160565.6|160400.8|32
1655168650000|2022-06-14 01:04:10|160612.6|160406.7|160575.2|160445.2|160617|160445.3|160569.9|160392.7|27
1655168660000|2022-06-14 01:04:20|160575|160445|160593.1|160388.7|160605.2|160445|160544.8|160372.6|34
1655168670000|2022-06-14 01:04:30|160553.7|160423.7|160577.9|160366.2|160600.8|160426.3|160552.7|160365.8|33
1655168680000|2022-06-14 01:04:40|160578.4|160367.2|160525.4|160395.4|160581.8|160401.8|160523.5|160361.4|29
1655168690000|2022-06-14 01:04:50|160525.7|160395.7|160529.3|160399.3|160566.5|160402.8|160524.2|160361.1|33
1655168700000|2022-06-14 01:05:00|160529.9|160399.9|160560.1|160351.8|160564.1|160402.8|160524.4|160351.8|31
1655168710000|2022-06-14 01:05:10|160561|160352.2|160560|160353.9|160563.4|160396|160519.8|160347.4|36
1655168720000|2022-06-14 01:05:20|160516.6|160386.6|160520.9|160390.9|160524.1|160394.1|160513.4|160383.4|34
1655168730000|2022-06-14 01:05:30|160521|160391|160521.8|160391.8|160524.7|160394.7|160517.7|160387.7|29
1655168740000|2022-06-14 01:05:40|160521.2|160391.2|160528.5|160398.5|160529.7|160399.7|160521.2|160391.2|25
1655168750000|2022-06-14 01:05:50|160528.8|160398.8|160581.8|160375.5|160591.2|160425.6|160527.7|160366.5|35
1655168760000|2022-06-14 01:06:00|160586.4|160372.4|160588.1|160374.5|160588.5|160378.6|160580.7|160359.3|35
1655168770000|2022-06-14 01:06:10|160587.7|160374.6|160576.1|160375.4|160590.7|160413.9|160540.8|160367.9|32
1655168780000|2022-06-14 01:06:20|160576.4|160375.5|160528.8|160398.8|160577|160413.7|160515.8|160373.1|24
1655168790000|2022-06-14 01:06:30|160531.4|160401.4|160539.1|160409.1|160539.1|160409.1|160519.8|160389.8|28
1655168800000|2022-06-14 01:06:40|160532.3|160402.3|160525.8|160395.8|160537.9|160407.9|160525.5|160395.5|25
1655168810000|2022-06-14 01:06:50|160523.3|160393.3|160524.6|160394.6|160527.1|160397.1|160519.4|160389.4|28
1655168820000|2022-06-14 01:07:00|160523.8|160393.8|160525.7|160395.7|160525.7|160395.7|160520.8|160390.8|33
1655168830000|2022-06-14 01:07:10|160525|160395|160525.8|160395.8|160526.5|160396.5|160523.4|160393.4|22
1655168840000|2022-06-14 01:07:20|160525.6|160395.6|160563.1|160433.1|160615.7|160446.8|160524.1|160384.7|31
1655168850000|2022-06-14 01:07:30|160564.6|160434.6|160611.9|160406.7|160611.9|160438|160557.6|160383.6|34
1655168860000|2022-06-14 01:07:40|160611.5|160405.6|160569.6|160439.6|160614.9|160448.2|160569.6|160404.8|31
1655168870000|2022-06-14 01:07:50|160566.8|160436.8|160566.3|160436.3|160614.5|160444.5|160565.9|160395.2|30
1655168880000|2022-06-14 01:08:00|160567.6|160437.6|160571.9|160441.9|160608.7|160445.4|160555.1|160381.3|25
1655168890000|2022-06-14 01:08:10|160569.9|160439.9|160623.8|160420.1|160650.9|160478.9|160564.1|160403.9|37
1655168900000|2022-06-14 01:08:20|160622.3|160419.5|160574|160444|160628.1|160460.2|160571.2|160413.7|35
1655168910000|2022-06-14 01:08:30|160610|160408.3|160570.2|160440.2|160610|160446|160569.5|160402.8|29
1655168920000|2022-06-14 01:08:40|160571.2|160441.2|160608.9|160401.8|160612.9|160447.8|160557.3|160376.4|34
1655168930000|2022-06-14 01:08:50|160607.1|160404.4|160583.4|160453.4|160618.7|160454|160575.8|160394.7|33
1655168940000|2022-06-14 01:09:00|160620.1|160416.7|160634.7|160408.5|160642.2|160470.9|160589.2|160408.5|31
1655168950000|2022-06-14 01:09:10|160638|160409|160634.6|160415.6|160641.2|160424.1|160626.1|160406.9|33
1655168960000|2022-06-14 01:09:20|160631.4|160419.7|160572.7|160442.7|160631.4|160466.1|160562.7|160393.6|30
1655168970000|2022-06-14 01:09:30|160571.8|160441.8|160567.1|160437.1|160607.3|160446.2|160567.1|160400.7|29
1655168980000|2022-06-14 01:09:40|160568.8|160438.8|160579.9|160449.9|160579.9|160449.9|160568.8|160438.8|27
1655168990000|2022-06-14 01:09:50|160579.2|160449.2|160566.2|160436.2|160579.2|160449.2|160564.8|160434.8|24
1655169000000|2022-06-14 01:10:00|160565.9|160435.9|160558.5|160428.5|160603|160439.4|160557.9|160395.7|29
1655169010000|2022-06-14 01:10:10|160559.6|160429.6|160605.7|160403.8|160605.7|160444.8|160550.2|160396.6|29
1655169020000|2022-06-14 01:10:20|160601.1|160394.7|160600.9|160470.9|160636.9|160472.4|160564.1|160394.7|31
1655169030000|2022-06-14 01:10:30|160600.2|160470.2|160596.3|160466.3|160632.7|160473.4|160590.2|160428.6|34
1655169040000|2022-06-14 01:10:40|160629.4|160427.5|160616.5|160486.5|160634.1|160486.7|160594.4|160425.6|35
1655169050000|2022-06-14 01:10:50|160616.6|160486.6|160632.4|160502.4|160666.9|160502.4|160616.6|160449.9|37
1655169060000|2022-06-14 01:11:00|160665.8|160465.4|160624|160494|160665.8|160502.6|160614.1|160446.8|37
1655169070000|2022-06-14 01:11:10|160620.5|160490.5|160621.7|160491.7|160659.2|160494.2|160620.5|160451.3|28
1655169080000|2022-06-14 01:11:20|160622|160492|160598.3|160468.3|160656.6|160493.4|160596.9|160436|28
1655169090000|2022-06-14 01:11:30|160603.5|160473.5|160596.9|160466.9|160603.6|160473.6|160595.3|160465.3|24
1655169100000|2022-06-14 01:11:40|160596.3|160466.3|160639.1|160438.5|160639.5|160505.3|160596.2|160434.7|34
1655169110000|2022-06-14 01:11:50|160602|160472|160606.3|160476.3|160648.4|160477.5|160601.6|160429.1|36
1655169120000|2022-06-14 01:12:00|160608|160478|160603.4|160473.4|160608|160478|160597.7|160467.7|35
1655169130000|2022-06-14 01:12:10|160602.6|160472.6|160603.5|160473.5|160612.4|160482.4|160598|160468|30
1655169140000|2022-06-14 01:12:20|160613.5|160483.5|160607.3|160477.3|160624.1|160483.5|160582.6|160415.6|38
1655169150000|2022-06-14 01:12:30|160607.9|160477.9|160641.4|160441.2|160641.4|160488.1|160600.8|160417.3|34
1655169160000|2022-06-14 01:12:40|160607.4|160477.4|160608.6|160478.6|160648.9|160484.2|160607.4|160431.4|35
1655169170000|2022-06-14 01:12:50|160608.1|160478.1|160615.7|160485.7|160641.8|160486.2|160604.3|160441.5|34
1655169180000|2022-06-14 01:13:00|160616.6|160486.6|160602.4|160472.4|160643.4|160486.6|160600.6|160434.8|32
1655169190000|2022-06-14 01:13:10|160602|160472|160607.2|160477.2|160646.4|160488.4|160593.1|160421.7|37
1655169200000|2022-06-14 01:13:20|160604.9|160474.9|160599|160469|160607.1|160477.1|160596.7|160466.7|31
1655169210000|2022-06-14 01:13:30|160602.3|160472.3|160600.7|160470.7|160647.5|160482.5|160600.7|160429.2|32
1655169220000|2022-06-14 01:13:40|160639|160435.6|160604.9|160474.9|160645.3|160480.4|160598.5|160434.8|38
1655169230000|2022-06-14 01:13:50|160608.8|160478.8|160601.2|160471.2|160639.8|160478.8|160601.2|160435.3|28
1655169240000|2022-06-14 01:14:00|160600.6|160470.6|160621.7|160491.7|160622.8|160492.8|160599.4|160469.4|27
1655169250000|2022-06-14 01:14:10|160623.9|160493.9|160607.4|160477.4|160658.4|160494.1|160601.2|160447.1|31
1655169260000|2022-06-14 01:14:20|160603.4|160473.4|160613.2|160408.2|160618.7|160483.1|160561.5|160401.4|37
1655169270000|2022-06-14 01:14:30|160574.7|160444.7|160611.3|160405.2|160616.6|160447.2|160567.6|160399.2|32
1655169280000|2022-06-14 01:14:40|160612.6|160407.1|160575|160445|160613.4|160445.4|160572|160401.2|27
1655169290000|2022-06-14 01:14:50|160600.4|160470.4|160605.9|160475.9|160657.3|160486.3|160600.4|160435.6|36
1655169300000|2022-06-14 01:15:00|160610.8|160480.8|160614|160484|160645.1|160485.4|160593|160440.4|38
1655169310000|2022-06-14 01:15:10|160613.8|160483.8|160600.8|160470.8|160613.8|160483.8|160595.4|160465.4|31
1655169320000|2022-06-14 01:15:20|160597.3|160467.3|160603.8|160473.8|160646.9|160485.9|160587.5|160446.3|36
1655169330000|2022-06-14 01:15:30|160604.4|160474.4|160598.3|160468.3|160633.9|160474.4|160591.1|160426.3|29
1655169340000|2022-06-14 01:15:40|160598.4|160468.4|160609.1|160479.1|160644.6|160492|160592.7|160444|39
1655169350000|2022-06-14 01:15:50|160609.8|160479.8|160615.9|160485.9|160648.7|160486.5|160609.1|160442.1|37
1655169360000|2022-06-14 01:16:00|160615.5|160485.5|160617.1|160487.1|160649.4|160487.9|160610.4|160445.6|32
1655169370000|2022-06-14 01:16:10|160614.8|160484.8|160637.1|160507.1|160670.5|160514.6|160614.8|160470.2|34
1655169380000|2022-06-14 01:16:20|160642.1|160512.1|160638.7|160508.7|160644.8|160514.8|160637.4|160507.4|38
1655169390000|2022-06-14 01:16:30|160639.5|160509.5|160628.4|160498.4|160639.5|160509.5|160620.7|160490.7|33
1655169400000|2022-06-14 01:16:40|160626.7|160496.7|160629.1|160499.1|160658.7|160499.3|160619.3|160454.7|33
1655169410000|2022-06-14 01:16:50|160627.6|160497.6|160623.8|160493.8|160671|160506.3|160619.6|160454.3|37
1655169420000|2022-06-14 01:17:00|160624.6|160494.6|160656.5|160526.5|160697.2|160536.9|160616.8|160441.1|27
1655169430000|2022-06-14 01:17:10|160655.8|160525.8|160596.6|160466.6|160661.2|160528.4|160596.6|160449.1|32
1655169440000|2022-06-14 01:17:20|160595|160465|160590.4|160460.4|160609|160479|160588.5|160458.5|37
1655169450000|2022-06-14 01:17:30|160589.5|160459.5|160554.1|160424.1|160598.6|160462.4|160553.5|160395.7|32
1655169460000|2022-06-14 01:17:40|160555.2|160425.2|160566.4|160436.4|160569.8|160439.8|160554.2|160424.2|36
1655169470000|2022-06-14 01:17:50|160566|160436|160567.4|160437.4|160567.4|160437.4|160559.2|160429.2|27
1655169480000|2022-06-14 01:18:00|160567.2|160437.2|160570.3|160440.3|160605.1|160444.2|160565|160399.4|29
1655169490000|2022-06-14 01:18:10|160569.1|160439.1|160575.6|160445.6|160612|160448.1|160567|160397.8|30
1655169500000|2022-06-14 01:18:20|160572.7|160442.7|160611.5|160403.8|160616.7|160444.6|160571.2|160399.9|29
1655169510000|2022-06-14 01:18:30|160611.3|160404|160612.8|160399.3|160617.9|160406.2|160607.8|160392.3|31
1655169520000|2022-06-14 01:18:40|160614|160399.7|160607.2|160392.9|160615.7|160405.7|160598.1|160392.9|24
1655169530000|2022-06-14 01:18:50|160600.5|160397|160570.5|160440.5|160614.7|160445|160565.9|160391.5|24
1655169540000|2022-06-14 01:19:00|160571.4|160441.4|160574.4|160444.4|160616.6|160462.6|160561.3|160396.8|27
1655169550000|2022-06-14 01:19:10|160563.4|160433.4|160577|160447|160619.4|160454.1|160563.4|160394.7|24
1655169560000|2022-06-14 01:19:20|160575.6|160445.6|160672.4|160449.1|160672.4|160498.3|160575.6|160400.2|28
1655169570000|2022-06-14 01:19:30|160669|160466.1|160658.2|160451.2|160669|160499.7|160618.5|160442.8|27
1655169580000|2022-06-14 01:19:40|160660.7|160443.9|160660.5|160458.7|160663.3|160496.2|160620.8|160443.9|32
1655169590000|2022-06-14 01:19:50|160624.8|160494.8|160624.3|160494.3|160662|160503|160623.8|160455|32
1655169600000|2022-06-14 01:20:00|160654.9|160451.4|160621.7|160491.7|160654.9|160492.8|160606.7|160446.4|33
1655169610000|2022-06-14 01:20:10|160623.1|160493.1|160567.2|160437.2|160623.1|160493.1|160566.8|160400.4|37
1655169620000|2022-06-14 01:20:20|160570.6|160440.6|160610.9|160408.5|160612.8|160443.6|160567.8|160397.3|31
1655169630000|2022-06-14 01:20:30|160572.4|160442.4|160582.8|160452.8|160620.8|160454|160572.4|160405.3|30
1655169640000|2022-06-14 01:20:40|160582.7|160452.7|160608.5|160405.5|160619.9|160452.7|160565.2|160396.1|35
1655169650000|2022-06-14 01:20:50|160571.3|160441.3|160605|160401.7|160617.5|160452.2|160570.2|160396.8|35
1655169660000|2022-06-14 01:21:00|160571.8|160441.8|160611.6|160400.8|160615.2|160442.2|160564.5|160399.4|32
1655169670000|2022-06-14 01:21:10|160615.1|160402.5|160614.8|160405.3|160615.1|160441.9|160566.3|160398.1|32
1655169680000|2022-06-14 01:21:20|160614|160406.2|160605.7|160405.4|160614|160440.9|160566.8|160399.4|31
1655169690000|2022-06-14 01:21:30|160572.3|160442.3|160580.9|160450.9|160617.7|160454.9|160572|160411.2|33
1655169700000|2022-06-14 01:21:40|160579.9|160449.9|160576.6|160446.6|160629.7|160458.7|160576.2|160406.7|35
1655169710000|2022-06-14 01:21:50|160613.2|160411.5|160584.3|160454.3|160637|160470.7|160572.7|160395.6|38
1655169720000|2022-06-14 01:22:00|160583.6|160453.6|160578.5|160448.5|160637.9|160471.3|160575.3|160403.5|35
1655169730000|2022-06-14 01:22:10|160578.3|160448.3|160580.4|160450.4|160620.4|160461.3|160574.7|160410.3|37
1655169740000|2022-06-14 01:22:20|160579.3|160449.3|160562.5|160432.5|160602.4|160449.4|160562.5|160399.9|33
1655169750000|2022-06-14 01:22:30|160561.8|160431.8|160519.7|160389.7|160566.1|160436.1|160519.7|160389.7|33
1655169760000|2022-06-14 01:22:40|160519.9|160389.9|160523.4|160393.4|160557.4|160394.6|160518|160349.2|33
1655169770000|2022-06-14 01:22:50|160520.7|160390.7|160522.3|160392.3|160559.4|160395.8|160520.5|160348.9|29
1655169780000|2022-06-14 01:23:00|160521.8|160391.8|160562.1|160432.1|160603.3|160435.4|160519.5|160354.3|31
1655169790000|2022-06-14 01:23:10|160601.9|160395.7|160523.1|160393.1|160601.9|160433.8|160521.4|160364.9|38
1655169800000|2022-06-14 01:23:20|160521.7|160391.7|160522.2|160392.2|160526.2|160396.2|160519.1|160389.1|33
1655169810000|2022-06-14 01:23:30|160522.3|160392.3|160520.9|160390.9|160523.6|160393.6|160517.1|160387.1|26
1655169820000|2022-06-14 01:23:40|160520|160390|160523.2|160393.2|160561.2|160396.5|160517.8|160350.7|26
1655169830000|2022-06-14 01:23:50|160522.3|160392.3|160522.8|160392.8|160525.6|160395.6|160521.6|160391.6|25
1655169840000|2022-06-14 01:24:00|160524.9|160394.9|160521.3|160391.3|160564.1|160395.2|160510.6|160335.8|28
1655169850000|2022-06-14 01:24:10|160521.1|160391.1|160555.2|160352.6|160563.9|160394.4|160520.3|160346.7|24
1655169860000|2022-06-14 01:24:20|160520.6|160390.6|160524|160394|160556|160394|160517.6|160348.7|25
1655169870000|2022-06-14 01:24:30|160523.9|160393.9|160522.8|160392.8|160524.4|160394.4|160519.8|160389.8|21
1655169880000|2022-06-14 01:24:40|160524.7|160394.7|160527|160397|160527|160397|160516.5|160386.5|31
1655169890000|2022-06-14 01:24:50|160523|160393|160517.7|160387.7|160523|160393|160516.8|160386.8|29
1655169900000|2022-06-14 01:25:00|160517.6|160387.6|160509.9|160379.9|160519.7|160389.7|160509.3|160379.3|29
1655169910000|2022-06-14 01:25:10|160509.6|160379.6|160505.9|160375.9|160546.2|160380.2|160503.2|160343.8|32
1655169920000|2022-06-14 01:25:20|160506.1|160376.1|160506.6|160376.6|160546.7|160380.6|160506.1|160340.3|27
1655169930000|2022-06-14 01:25:30|160507.4|160377.4|160510.2|160380.2|160572.6|160382.5|160506.8|160318.2|31
1655169940000|2022-06-14 01:25:40|160509.9|160379.9|160509.3|160379.3|160511.8|160396.5|160486.5|160375.3|26
1655169950000|2022-06-14 01:25:50|160508.5|160378.5|160525.9|160395.9|160559.9|160397.7|160507.6|160343.7|33
1655169960000|2022-06-14 01:26:00|160526.9|160396.9|160556.6|160351.6|160560.7|160396.9|160519|160347.8|34
1655169970000|2022-06-14 01:26:10|160555.5|160352.1|160512.4|160382.4|160561.5|160391.2|160511|160344.6|28
1655169980000|2022-06-14 01:26:20|160512.6|160382.6|160547.1|160345.3|160576.2|160382.8|160509.5|160322|18
1655169990000|2022-06-14 01:26:30|160548.5|160342.9|160521.2|160391.2|160548.5|160402.1|160507.9|160342.9|30
1655170000000|2022-06-14 01:26:40|160521.8|160391.8|160529|160399|160552.2|160401.1|160518.4|160352.2|33
1655170010000|2022-06-14 01:26:50|160525.7|160395.7|160525.4|160395.4|160567.5|160397.6|160520.9|160345.1|33
1655170020000|2022-06-14 01:27:00|160524.3|160394.3|160520.8|160390.8|160526.2|160396.2|160520|160390|31
1655170030000|2022-06-14 01:27:10|160520.9|160390.9|160522.1|160392.1|160522.4|160392.4|160517.3|160387.3|32
1655170040000|2022-06-14 01:27:20|160522.6|160392.6|160520.7|160390.7|160523.7|160393.7|160519.7|160389.7|24
1655170050000|2022-06-14 01:27:30|160524|160394|160528.7|160398.7|160533.4|160403.4|160519.8|160389.8|31
1655170060000|2022-06-14 01:27:40|160525.3|160395.3|160526.1|160396.1|160566|160404|160520.8|160358.9|30
1655170070000|2022-06-14 01:27:50|160526.9|160396.9|160576.4|160446.4|160613|160451.1|160519.4|160389.4|35
1655170080000|2022-06-14 01:28:00|160614.5|160402.6|160532.9|160402.9|160614.5|160437|160531.9|160382.8|35
1655170090000|2022-06-14 01:28:10|160534.3|160404.3|160519|160389|160534.3|160404.3|160514.6|160384.6|36
1655170100000|2022-06-14 01:28:20|160516.8|160386.8|160524.3|160394.3|160524.3|160394.3|160516.5|160386.5|26
1655170110000|2022-06-14 01:28:30|160523.9|160393.9|160525|160395|160526.8|160396.8|160520.8|160390.8|29
1655170120000|2022-06-14 01:28:40|160524.6|160394.6|160523.3|160393.3|160528.8|160398.8|160518.4|160388.4|27
1655170130000|2022-06-14 01:28:50|160523|160393|160530.9|160400.9|160535.9|160405.9|160517|160387|36
1655170140000|2022-06-14 01:29:00|160531|160401|160545.1|160415.1|160558|160428|160530.8|160400.8|33
1655170150000|2022-06-14 01:29:10|160576.7|160446.7|160576.6|160446.6|160622.7|160456.4|160576.6|160406.2|32
1655170160000|2022-06-14 01:29:20|160576.5|160446.5|160581.8|160451.8|160584.1|160454.1|160576.4|160446.4|31
1655170170000|2022-06-14 01:29:30|160581.7|160451.7|160580.9|160450.9|160581.7|160451.7|160577.6|160447.6|25
1655170180000|2022-06-14 01:29:40|160580.7|160450.7|160571.5|160441.5|160612.2|160453.7|160563.2|160401.6|31
1655170190000|2022-06-14 01:29:50|160575|160445|160578.3|160448.3|160616.2|160451.9|160559.6|160402.3|34
1655170200000|2022-06-14 01:30:00|160578.1|160448.1|160576.2|160446.2|160616.1|160458.1|160562.7|160402.2|33
1655170210000|2022-06-14 01:30:10|160577.2|160447.2|160570|160440|160612.8|160447.6|160569.5|160400.9|33
1655170220000|2022-06-14 01:30:20|160569.4|160439.4|160568|160438|160599.4|160440.7|160562.4|160399.3|33
1655170230000|2022-06-14 01:30:30|160567.3|160437.3|160597.1|160467.1|160597.1|160467.1|160552.9|160386.2|32
1655170240000|2022-06-14 01:30:40|160582.1|160452.1|160588.4|160458.4|160602.1|160472.1|160562.7|160432.7|36
1655170250000|2022-06-14 01:30:50|160587.9|160457.9|160588|160458|160621|160469.2|160576.1|160411.2|37
1655170260000|2022-06-14 01:31:00|160581.5|160451.5|160590.1|160460.1|160594.8|160464.8|160581.5|160451.5|37
1655170270000|2022-06-14 01:31:10|160587.3|160457.3|160588.3|160458.3|160590.9|160460.9|160577.9|160447.9|31
1655170280000|2022-06-14 01:31:20|160588.1|160458.1|160584.6|160454.6|160588.5|160458.5|160582.3|160452.3|28
1655170290000|2022-06-14 01:31:30|160581.8|160451.8|160586.1|160456.1|160593.5|160463.5|160576.9|160446.9|29
1655170300000|2022-06-14 01:31:40|160585.4|160455.4|160585.2|160455.2|160585.4|160455.4|160574.1|160444.1|19
1655170310000|2022-06-14 01:31:50|160579|160449|160578.8|160448.8|160582.5|160452.5|160575.6|160445.6|27
1655170320000|2022-06-14 01:32:00|160579.1|160449.1|160578.1|160448.1|160581.4|160451.4|160577.2|160447.2|18
1655170330000|2022-06-14 01:32:10|160578.3|160448.3|160581.1|160451.1|160617.6|160453.1|160578.3|160410.7|25
1655170340000|2022-06-14 01:32:20|160615.8|160411.4|160585.4|160455.4|160617.3|160455.4|160578.4|160411.4|16
1655170350000|2022-06-14 01:32:30|160585.8|160455.8|160574.3|160444.3|160598.2|160468.2|160574.3|160444.3|27
1655170360000|2022-06-14 01:32:40|160576.4|160446.4|160579|160449|160582.9|160452.9|160572|160442|29
1655170370000|2022-06-14 01:32:50|160577.7|160447.7|160576.7|160446.7|160614|160450.1|160572.7|160406.2|18
1655170380000|2022-06-14 01:33:00|160574.2|160444.2|160528.8|160398.8|160611.1|160449.1|160521.4|160352.1|33
1655170390000|2022-06-14 01:33:10|160580.5|160359.1|160511.5|160381.5|160580.5|160403.5|160505.3|160342.4|33
1655170400000|2022-06-14 01:33:20|160508.1|160378.1|160522.6|160392.6|160527|160397|160508.1|160378.1|25
1655170410000|2022-06-14 01:33:30|160521.5|160391.5|160522.9|160392.9|160529.8|160399.8|160520.6|160390.6|26
1655170420000|2022-06-14 01:33:40|160520.7|160390.7|160522.6|160392.6|160529.5|160399.5|160518.5|160388.5|28
1655170430000|2022-06-14 01:33:50|160527|160397|160524.5|160394.5|160527.4|160397.4|160521|160391|28
1655170440000|2022-06-14 01:34:00|160524|160394|160525.7|160395.7|160530.6|160400.6|160518.3|160388.3|32
1655170450000|2022-06-14 01:34:10|160528.1|160398.1|160527.3|160397.3|160565.4|160402.8|160524|160356.9|33
1655170460000|2022-06-14 01:34:20|160525.6|160395.6|160525|160395|160525.9|160395.9|160515.9|160385.9|33
1655170470000|2022-06-14 01:34:30|160525.2|160395.2|160529.6|160399.6|160562.2|160401.3|160524|160360.5|17
1655170480000|2022-06-14 01:34:40|160527.8|160397.8|160528.4|160398.4|160537.8|160407.8|160523.6|160393.6|18
1655170490000|2022-06-14 01:34:50|160529.4|160399.4|160531.5|160401.5|160569.4|160405.3|160525.8|160360.5|25
1655170500000|2022-06-14 01:35:00|160530.2|160400.2|160532.9|160402.9|160566.1|160406.5|160527.9|160363|23
1655170510000|2022-06-14 01:35:10|160533.2|160403.2|160530.9|160400.9|160535.8|160405.8|160530.3|160400.3|26
1655170520000|2022-06-14 01:35:20|160531.8|160401.8|160526.6|160396.6|160531.8|160401.8|160526|160396|27
1655170530000|2022-06-14 01:35:30|160527.4|160397.4|160529|160399|160565.9|160402.8|160518.7|160347.7|34
1655170540000|2022-06-14 01:35:40|160529.5|160399.5|160528.3|160398.3|160530.1|160400.1|160520.8|160390.8|32
1655170550000|2022-06-14 01:35:50|160526.1|160396.1|160533.1|160403.1|160572.9|160409.6|160521.2|160345.8|33
1655170560000|2022-06-14 01:36:00|160531.6|160401.6|160531.1|160401.1|160535.1|160405.1|160528.1|160398.1|29
1655170570000|2022-06-14 01:36:10|160532|160402|160534.3|160404.3|160536.3|160406.3|160531.5|160401.5|25
1655170580000|2022-06-14 01:36:20|160534.1|160404.1|160533.6|160403.6|160535.9|160405.9|160531.6|160401.6|20
1655170590000|2022-06-14 01:36:30|160533.8|160403.8|160563.9|160359.5|160575.7|160406.1|160523.6|160348.4|29
1655170600000|2022-06-14 01:36:40|160525.5|160395.5|160535.6|160405.6|160576.9|160414.6|160523.3|160357|29
1655170610000|2022-06-14 01:36:50|160541.3|160411.3|160536.4|160406.4|160543.1|160413.1|160530.8|160400.8|29
1655170620000|2022-06-14 01:37:00|160534.7|160404.7|160535.1|160405.1|160536.9|160406.9|160531.2|160401.2|29
1655170630000|2022-06-14 01:37:10|160534|160404|160528.3|160398.3|160534.5|160404.5|160528.3|160398.3|24
1655170640000|2022-06-14 01:37:20|160564.5|160363.4|160518.3|160388.3|160564.5|160401.1|160511.2|160363.4|30
1655170650000|2022-06-14 01:37:30|160518.9|160388.9|160532.5|160402.5|160538.7|160408.7|160518.9|160388.9|38
1655170660000|2022-06-14 01:37:40|160532.4|160402.4|160526.7|160396.7|160532.4|160402.4|160526.7|160396.7|16
1655170670000|2022-06-14 01:37:50|160528.9|160398.9|160525.2|160395.2|160530.9|160400.9|160525.2|160395.2|21
1655170680000|2022-06-14 01:38:00|160525.6|160395.6|160532.8|160402.8|160538.5|160408.5|160525.6|160395.6|23
1655170690000|2022-06-14 01:38:10|160531.5|160401.5|160532.7|160402.7|160538.7|160408.7|160531.5|160401.5|26
1655170700000|2022-06-14 01:38:20|160530.2|160400.2|160531.9|160401.9|160536.2|160406.2|160528.5|160398.5|26
1655170710000|2022-06-14 01:38:30|160531.4|160401.4|160533.3|160403.3|160565.6|160403.3|160523.6|160359|24
1655170720000|2022-06-14 01:38:40|160533.8|160403.8|160531.7|160401.7|160573|160406.1|160528.5|160359.1|35
1655170730000|2022-06-14 01:38:50|160531.4|160401.4|160535.5|160405.5|160543|160413|160529.7|160399.7|30
1655170740000|2022-06-14 01:39:00|160534.4|160404.4|160529.9|160399.9|160568.8|160407.3|160523.9|160359.8|31
1655170750000|2022-06-14 01:39:10|160529.5|160399.5|160531.3|160401.3|160537|160407|160528.1|160398.1|26
1655170760000|2022-06-14 01:39:20|160531.4|160401.4|160529.5|160399.5|160531.5|160401.5|160526.5|160396.5|23
1655170770000|2022-06-14 01:39:30|160529.6|160399.6|160535.7|160405.7|160537.5|160407.5|160528.7|160398.7|23
1655170780000|2022-06-14 01:39:40|160533.3|160403.3|160535.9|160405.9|160536.3|160406.3|160532.1|160402.1|14
1655170790000|2022-06-14 01:39:50|160535.5|160405.5|160533.2|160403.2|160537.6|160407.6|160524.1|160394.1|28
1655170800000|2022-06-14 01:40:00|160531.4|160401.4|160524.8|160394.8|160535.7|160405.7|160521.4|160391.4|26
1655170810000|2022-06-14 01:40:10|160524.6|160394.6|160530.5|160400.5|160533.1|160403.1|160524.3|160394.3|22
1655170820000|2022-06-14 01:40:20|160530.7|160400.7|160533.6|160403.6|160533.6|160403.6|160525.3|160395.3|23
1655170830000|2022-06-14 01:40:30|160534|160404|160535.2|160405.2|160536.8|160406.8|160532.4|160402.4|21
1655170840000|2022-06-14 01:40:40|160535.5|160405.5|160530.7|160400.7|160538|160408|160530.7|160400.7|21
1655170850000|2022-06-14 01:40:50|160531.2|160401.2|160523.6|160393.6|160531.5|160401.5|160523.6|160393.6|16
1655170860000|2022-06-14 01:41:00|160525.3|160395.3|160521.7|160391.7|160525.6|160395.6|160520.5|160390.5|17
1655170870000|2022-06-14 01:41:10|160521.8|160391.8|160524.3|160394.3|160525.8|160395.8|160520.4|160390.4|16
1655170880000|2022-06-14 01:41:20|160524|160394|160522.7|160392.7|160524.4|160394.4|160522.7|160392.7|13
1655170890000|2022-06-14 01:41:30|160524.2|160394.2|160527.3|160397.3|160527.3|160397.3|160524.2|160394.2|19
1655170900000|2022-06-14 01:41:40|160526.6|160396.6|160532.8|160402.8|160570.6|160432|160522|160363.7|27
1655170910000|2022-06-14 01:41:50|160531.7|160401.7|160525.2|160395.2|160570|160403.2|160522.5|160366|30
1655170920000|2022-06-14 01:42:00|160526.6|160396.6|160527.2|160397.2|160535.4|160405.4|160519.5|160389.5|19
1655170930000|2022-06-14 01:42:10|160521.2|160391.2|160522.4|160392.4|160522.6|160392.6|160516.2|160386.2|21
1655170940000|2022-06-14 01:42:20|160517|160387|160522.6|160392.6|160522.6|160392.6|160515.3|160385.3|14
1655170950000|2022-06-14 01:42:30|160523|160393|160524.8|160394.8|160525.8|160395.8|160515.2|160385.2|21
1655170960000|2022-06-14 01:42:40|160524.7|160394.7|160522.6|160392.6|160524.7|160394.7|160520.2|160390.2|10
1655170970000|2022-06-14 01:42:50|160522.2|160392.2|160518.7|160388.7|160525.8|160395.8|160517.6|160387.6|29
1655170980000|2022-06-14 01:43:00|160521.4|160391.4|160536.9|160406.9|160536.9|160406.9|160521.4|160391.4|18
1655170990000|2022-06-14 01:43:10|160536.2|160406.2|160527.3|160397.3|160537.5|160407.5|160523|160393|19
1655171000000|2022-06-14 01:43:20|160529.1|160399.1|160530.3|160400.3|160531.6|160401.6|160524.3|160394.3|22
1655171010000|2022-06-14 01:43:30|160530.5|160400.5|160527.9|160397.9|160538.7|160408.7|160526|160396|16
1655171020000|2022-06-14 01:43:40|160527.8|160397.8|160526.3|160396.3|160530|160400|160522.8|160392.8|22
1655171030000|2022-06-14 01:43:50|160524.2|160394.2|160526.8|160396.8|160532.5|160402.5|160523.3|160393.3|11
1655171040000|2022-06-14 01:44:00|160526.9|160396.9|160532.4|160402.4|160532.4|160402.4|160522.6|160392.6|15
1655171050000|2022-06-14 01:44:10|160534.1|160404.1|160538.1|160408.1|160538.1|160408.1|160530.7|160400.7|14
1655171060000|2022-06-14 01:44:20|160538.2|160408.2|160536.5|160406.5|160543.5|160413.5|160514.9|160384.9|24
1655171070000|2022-06-14 01:44:30|160540.5|160410.5|160593.6|160463.6|160599.8|160469.8|160530.6|160400.6|31
1655171080000|2022-06-14 01:44:40|160589.7|160459.7|160590.6|160460.6|160633.6|160469|160584|160427.2|28
1655171090000|2022-06-14 01:44:50|160587.9|160457.9|160588.6|160458.6|160589.8|160459.8|160586.7|160456.7|10
1655171100000|2022-06-14 01:45:00|160595.1|160465.1|160590.8|160460.8|160596.6|160466.6|160586.5|160456.5|21
1655171110000|2022-06-14 01:45:10|160589.5|160459.5|160632.4|160502.4|160633.8|160503.8|160589.5|160459.5|34
1655171120000|2022-06-14 01:45:20|160633|160503|160626.9|160496.9|160634|160504|160623.6|160493.6|35
1655171130000|2022-06-14 01:45:30|160624.8|160494.8|160625.2|160495.2|160628.5|160498.5|160623.3|160493.3|31
1655171140000|2022-06-14 01:45:40|160626|160496|160629|160499|160630.1|160500.1|160623.1|160493.1|23
1655171150000|2022-06-14 01:45:50|160629.8|160499.8|160631.3|160501.3|160633|160503|160626.6|160496.6|24
1655171160000|2022-06-14 01:46:00|160627.9|160497.9|160623.4|160493.4|160632|160502|160623.4|160493.4|21
1655171170000|2022-06-14 01:46:10|160628.5|160498.5|160631.5|160501.5|160634.1|160504.1|160622.2|160492.2|32
1655171180000|2022-06-14 01:46:20|160631.3|160501.3|160763.5|160633.5|160824.1|160646.8|160618.6|160457.5|35
1655171190000|2022-06-14 01:46:30|160767|160637|160841.4|160640.6|160857.5|160717.3|160763.5|160585.3|39
1655171200000|2022-06-14 01:46:40|160760.9|160630.9|160794.3|160664.3|160823.9|160675.3|160760.9|160603.9|32
1655171210000|2022-06-14 01:46:50|160795.6|160665.6|160785.8|160655.8|160804.6|160674.6|160782.8|160652.8|26
1655171220000|2022-06-14 01:47:00|160784.9|160654.9|160807|160677|160810.2|160680.2|160784.9|160654.9|32
1655171230000|2022-06-14 01:47:10|160807.2|160677.2|160804.6|160674.6|160810|160680|160796.2|160666.2|28
1655171240000|2022-06-14 01:47:20|160804.5|160674.5|160799.9|160669.9|160864.8|160675.5|160791.8|160609.9|34
1655171250000|2022-06-14 01:47:30|160784.5|160654.5|160819.7|160689.7|160849.6|160694.8|160781.3|160609.6|33
1655171260000|2022-06-14 01:47:40|160820.7|160690.7|160799.5|160669.5|160857.5|160712.5|160799.5|160631.1|33
1655171270000|2022-06-14 01:47:50|160798.8|160668.8|160738.4|160608.4|160803.9|160673.9|160736.9|160560.8|37
1655171280000|2022-06-14 01:48:00|160737.2|160607.2|160719.5|160589.5|160746.7|160607.2|160709.1|160545.2|34
1655171290000|2022-06-14 01:48:10|160721.9|160591.9|160688.8|160558.8|160724.4|160594.4|160675.8|160545.8|33
1655171300000|2022-06-14 01:48:20|160686.2|160556.2|160688.4|160558.4|160690.4|160560.4|160686.2|160556.2|22
1655171310000|2022-06-14 01:48:30|160689.2|160559.2|160685.8|160555.8|160694.5|160564.5|160685.2|160555.2|31
1655171320000|2022-06-14 01:48:40|160685.1|160555.1|160687.3|160557.3|160687.3|160557.3|160681.6|160551.6|30
1655171330000|2022-06-14 01:48:50|160684.9|160554.9|160685.1|160555.1|160686.1|160556.1|160683.7|160553.7|23
1655171340000|2022-06-14 01:49:00|160683.6|160553.6|160684.4|160554.4|160686.6|160556.6|160682.3|160552.3|21
1655171350000|2022-06-14 01:49:10|160684.2|160554.2|160679.9|160549.9|160684.6|160554.6|160677.2|160547.2|35
1655171360000|2022-06-14 01:49:20|160679.4|160549.4|160678.8|160548.8|160683.7|160553.7|160677.7|160547.7|30
1655171370000|2022-06-14 01:49:30|160679.3|160549.3|160671.9|160541.9|160687.6|160557.6|160665.4|160535.4|34
1655171380000|2022-06-14 01:49:40|160672.6|160542.6|160662|160532|160672.6|160542.6|160658.5|160528.5|17
1655171390000|2022-06-14 01:49:50|160661.9|160531.9|160654.3|160524.3|160668.1|160538.1|160647.8|160517.8|22
1655171400000|2022-06-14 01:50:00|160658.6|160528.6|160664.8|160534.8|160668.1|160538.1|160658.6|160528.6|18
1655171410000|2022-06-14 01:50:10|160664|160534|160632.2|160502.2|160670.1|160535.2|160632|160464.8|27
1655171420000|2022-06-14 01:50:20|160632|160502|160633.9|160503.9|160639.5|160509.5|160629|160499|27
1655171430000|2022-06-14 01:50:30|160633.4|160503.4|160633.5|160503.5|160635.5|160505.5|160632.8|160502.8|28
1655171440000|2022-06-14 01:50:40|160633.8|160503.8|160635.3|160505.3|160635.3|160505.3|160632.8|160502.8|19
1655171450000|2022-06-14 01:50:50|160634.7|160504.7|160636.8|160506.8|160675.8|160509.3|160634.1|160465.4|25
1655171460000|2022-06-14 01:51:00|160638|160508|160635.7|160505.7|160639.1|160509.1|160634.1|160504.1|26
1655171470000|2022-06-14 01:51:10|160634.9|160504.9|160646.5|160516.5|160652.1|160522.1|160633.2|160503.2|25
1655171480000|2022-06-14 01:51:20|160646.4|160516.4|160644.1|160514.1|160653.6|160523.6|160638.5|160508.5|28
1655171490000|2022-06-14 01:51:30|160648|160518|160643.1|160513.1|160657|160527|160643.1|160513.1|29
1655171500000|2022-06-14 01:51:40|160636.9|160506.9|160635.8|160505.8|160670.3|160510.8|160634.3|160470.1|36
1655171510000|2022-06-14 01:51:50|160636.7|160506.7|160647.4|160517.4|160647.5|160517.5|160635.3|160505.3|30
1655171520000|2022-06-14 01:52:00|160645.6|160515.6|160640.1|160510.1|160684.5|160527.3|160640.1|160481.1|35
1655171530000|2022-06-14 01:52:10|160640.4|160510.4|160631.1|160501.1|160643.7|160513.7|160623.8|160493.8|20
1655171540000|2022-06-14 01:52:20|160636.3|160506.3|160639.8|160509.8|160672.8|160516.9|160636.3|160468.2|20
1655171550000|2022-06-14 01:52:30|160644.3|160514.3|160633.4|160503.4|160647.8|160534.2|160621.8|160501.4|18
1655171560000|2022-06-14 01:52:40|160631.7|160501.7|160634.5|160504.5|160637.6|160507.6|160631.7|160501.7|22
1655171570000|2022-06-14 01:52:50|160638.4|160508.4|160637.3|160507.3|160643.3|160513.3|160634|160504|17
1655171580000|2022-06-14 01:53:00|160635.9|160505.9|160665.1|160535.1|160688.3|160558.3|160635|160505|29
1655171590000|2022-06-14 01:53:10|160664.2|160534.2|160669.5|160539.5|160669.6|160539.6|160664.2|160534.2|27
1655171600000|2022-06-14 01:53:20|160666.7|160536.7|160659.3|160529.3|160666.7|160536.7|160659.3|160529.3|21
1655171610000|2022-06-14 01:53:30|160659.2|160529.2|160657.4|160527.4|160661.3|160531.3|160657.4|160527.4|20
1655171620000|2022-06-14 01:53:40|160656.5|160526.5|160660|160530|160693.6|160531|160656.2|160491.2|17
1655171630000|2022-06-14 01:53:50|160658.9|160528.9|160671.8|160541.8|160675.2|160545.2|160657.8|160527.8|13
1655171640000|2022-06-14 01:54:00|160672.1|160542.1|160665.8|160535.8|160673.5|160543.5|160664.3|160534.3|22
1655171650000|2022-06-14 01:54:10|160665.5|160535.5|160656.1|160526.1|160665.5|160535.5|160654.6|160524.6|24
1655171660000|2022-06-14 01:54:20|160657.4|160527.4|160656.4|160526.4|160658.7|160528.7|160654.3|160524.3|29
1655171670000|2022-06-14 01:54:30|160656.3|160526.3|160655.1|160525.1|160656.9|160526.9|160651.8|160521.8|27
1655171680000|2022-06-14 01:54:40|160655.5|160525.5|160662.9|160532.9|160665.4|160535.4|160652.7|160522.7|28
1655171690000|2022-06-14 01:54:50|160659.9|160529.9|160666.8|160536.8|160667.6|160537.6|160659.9|160529.9|27
1655171700000|2022-06-14 01:55:00|160670.3|160540.3|160673.7|160543.7|160674.5|160544.5|160670|160540|9
1655171710000|2022-06-14 01:55:10|160710.5|160505.3|160741.7|160534.4|160746.3|160578.8|160691.8|160505.3|22
1655171720000|2022-06-14 01:55:20|160784.9|160654.9|160763.8|160633.8|160806.4|160674.8|160754.6|160581.4|35
1655171730000|2022-06-14 01:55:30|160759.5|160629.5|160800.8|160599.2|160813.6|160657.5|160758.3|160581.5|37
1655171740000|2022-06-14 01:55:40|160772.5|160642.5|160841.9|160610.6|160851.7|160675|160764.4|160610.6|38
1655171750000|2022-06-14 01:55:50|160836.2|160616.1|160792|160662|160842.8|160676.1|160791.8|160610.4|29
1655171760000|2022-06-14 01:56:00|160792.5|160662.5|160815.6|160610.1|160827.6|160663.1|160773.4|160610.1|37
1655171770000|2022-06-14 01:56:10|160778.3|160648.3|160784.2|160654.2|160827.6|160667.5|160766.9|160600.8|38
1655171780000|2022-06-14 01:56:20|160789.9|160659.9|160764.9|160634.9|160808.4|160663.2|160749.8|160582.5|36
1655171790000|2022-06-14 01:56:30|160763.1|160633.1|160762.8|160632.8|160826.2|160647.3|160753|160596.1|38
1655171800000|2022-06-14 01:56:40|160761.8|160631.8|160762.6|160632.6|160771.7|160641.7|160759.5|160629.5|29
1655171810000|2022-06-14 01:56:50|160769.3|160639.3|160769.9|160639.9|160786.7|160656.7|160766.4|160636.4|32
1655171820000|2022-06-14 01:57:00|160771.2|160641.2|160771.5|160641.5|160773.6|160643.6|160768|160638|33
1655171830000|2022-06-14 01:57:10|160771.7|160641.7|160761|160631|160809.1|160643.7|160759.8|160587.2|34
1655171840000|2022-06-14 01:57:20|160761.9|160631.9|160782.1|160652.1|160811.6|160652.1|160761.4|160610.6|36
1655171850000|2022-06-14 01:57:30|160814.5|160613.5|160805.6|160604.8|160820.4|160659.7|160767.5|160594.6|36
1655171860000|2022-06-14 01:57:40|160811.9|160598.8|160770.3|160640.3|160818.7|160645.5|160765.3|160597.8|29
1655171870000|2022-06-14 01:57:50|160805.1|160604.8|160848.5|160610.6|160848.5|160670.1|160768.8|160604.4|29
1655171880000|2022-06-14 01:58:00|160794.8|160664.8|160851.7|160649.9|160873.8|160743.8|160792.4|160629.1|35
1655171890000|2022-06-14 01:58:10|160864.4|160635.4|160835.2|160705.2|160884.2|160718.2|160823.2|160635.4|39
1655171900000|2022-06-14 01:58:20|160869.6|160652.4|160828.7|160698.7|160886|160714.4|160825.8|160644.2|35
1655171910000|2022-06-14 01:58:30|160831.1|160701.1|160831.7|160701.7|160857.9|160709.2|160823.9|160648|34
1655171920000|2022-06-14 01:58:40|160829|160699|160834.2|160704.2|160875.9|160717.6|160824.3|160654.8|36
1655171930000|2022-06-14 01:58:50|160864.5|160661.5|160841.5|160711.5|160877.9|160718|160836.2|160644|34
1655171940000|2022-06-14 01:59:00|160873.8|160652.5|160837.6|160707.6|160875.5|160707.6|160825.8|160650.2|33
1655171950000|2022-06-14 01:59:10|160837.1|160707.1|160829.1|160699.1|160865|160707.4|160826.5|160662.4|24
1655171960000|2022-06-14 01:59:20|160832.6|160702.6|160822.8|160692.8|160866.9|160710|160822.8|160664.7|35
1655171970000|2022-06-14 01:59:30|160818.3|160688.3|160815.7|160685.7|160820.8|160690.8|160812.8|160682.8|26
1655171980000|2022-06-14 01:59:40|160817.6|160687.6|160831|160701|160834.6|160704.6|160816.6|160686.6|28
1655171990000|2022-06-14 01:59:50|160828|160698|160855.9|160725.9|160883.8|160753.8|160820.7|160690.7|32
1655172000000|2022-06-14 02:00:00|160853|160723|160824.9|160694.9|160883|160723|160824.9|160652.2|37
1655172010000|2022-06-14 02:00:10|160838.1|160708.1|160817.3|160687.3|160866.6|160708.1|160815.6|160646.3|34
1655172020000|2022-06-14 02:00:20|160816.3|160686.3|160817|160687|160853|160687.1|160813.1|160641.4|33
1655172030000|2022-06-14 02:00:30|160818.2|160688.2|160816.3|160686.3|160863.3|160702.2|160814.6|160649.5|32
1655172040000|2022-06-14 02:00:40|160824.6|160694.6|160853.9|160652.8|160853.9|160694.6|160813.7|160647|25
1655172050000|2022-06-14 02:00:50|160830.2|160700.2|160835.6|160705.6|160867.5|160708.3|160826.5|160656.3|34
1655172060000|2022-06-14 02:01:00|160836.2|160706.2|160828.4|160698.4|160838.7|160708.7|160822.6|160692.6|35
1655172070000|2022-06-14 02:01:10|160828.8|160698.8|160818.2|160688.2|160836.7|160706.7|160811.1|160681.1|38
1655172080000|2022-06-14 02:01:20|160818.6|160688.6|160808.7|160678.7|160821.4|160691.4|160808.7|160678.7|34
1655172090000|2022-06-14 02:01:30|160808.9|160678.9|160745.6|160615.6|160810.8|160680.8|160745.6|160615.6|35
1655172100000|2022-06-14 02:01:40|160743.2|160613.2|160737.3|160607.3|160779.1|160613.2|160733.9|160559.3|36
1655172110000|2022-06-14 02:01:50|160736.3|160606.3|160737.8|160607.8|160773.2|160609.7|160734.6|160563.7|27
1655172120000|2022-06-14 02:02:00|160738.4|160608.4|160748.9|160618.9|160748.9|160618.9|160738.3|160608.3|31
1655172130000|2022-06-14 02:02:10|160749.7|160619.7|160737.2|160607.2|160785.5|160619.7|160733.5|160574.1|29
1655172140000|2022-06-14 02:02:20|160736.7|160606.7|160742|160612|160780.7|160616.5|160736.7|160578.5|34
1655172150000|2022-06-14 02:02:30|160741.7|160611.7|160752.8|160622.8|160761|160631|160741.7|160611.7|29
1655172160000|2022-06-14 02:02:40|160752.9|160622.9|160750.4|160620.4|160760.2|160630.2|160750.4|160620.4|36
1655172170000|2022-06-14 02:02:50|160751.5|160621.5|160741.9|160611.9|160779.6|160624.2|160741.9|160575.7|30
1655172180000|2022-06-14 02:03:00|160743|160613|160738.5|160608.5|160782.1|160618.1|160738.1|160572.6|30
1655172190000|2022-06-14 02:03:10|160744|160614|160746.6|160616.6|160748.2|160618.2|160739.7|160609.7|32
1655172200000|2022-06-14 02:03:20|160745.1|160615.1|160740.2|160610.2|160748.6|160618.6|160737.6|160607.6|24
1655172210000|2022-06-14 02:03:30|160739|160609|160741.5|160611.5|160754.7|160624.7|160739|160609|27
1655172220000|2022-06-14 02:03:40|160743.7|160613.7|160741.9|160611.9|160749.2|160619.2|160741.4|160611.4|32
1655172230000|2022-06-14 02:03:50|160742.7|160612.7|160751.6|160621.6|160753.2|160623.2|160742.7|160612.7|26
1655172240000|2022-06-14 02:04:00|160750.9|160620.9|160747.1|160617.1|160750.9|160620.9|160742|160612|27
1655172250000|2022-06-14 02:04:10|160748.3|160618.3|160755.8|160625.8|160756.8|160626.8|160746.4|160616.4|28
1655172260000|2022-06-14 02:04:20|160753.6|160623.6|160749.7|160619.7|160759.5|160629.5|160736.5|160606.5|27
1655172270000|2022-06-14 02:04:30|160751.7|160621.7|160748.1|160618.1|160760.3|160630.3|160743.5|160613.5|33
1655172280000|2022-06-14 02:04:40|160753.1|160623.1|160758.5|160628.5|160766.1|160636.1|160753.1|160623.1|30
1655172290000|2022-06-14 02:04:50|160758.6|160628.6|160761|160631|160766.9|160636.9|160758.6|160628.6|23
1655172300000|2022-06-14 02:05:00|160760.4|160630.4|160764|160634|160764|160634|160746.1|160616.1|27
1655172310000|2022-06-14 02:05:10|160764.5|160634.5|160760.1|160630.1|160765.9|160635.9|160754.8|160624.8|31
1655172320000|2022-06-14 02:05:20|160757.9|160627.9|160767|160637|160767|160637|160749.3|160619.3|23
1655172330000|2022-06-14 02:05:30|160761.2|160631.2|160761.4|160631.4|160762.6|160632.6|160753.5|160623.5|27
1655172340000|2022-06-14 02:05:40|160761.1|160631.1|160741.3|160611.3|160763.8|160633.8|160733.5|160603.5|30
1655172350000|2022-06-14 02:05:50|160739.5|160609.5|160734.5|160604.5|160745.5|160615.5|160730.6|160600.6|34
1655172360000|2022-06-14 02:06:00|160735.4|160605.4|160684.3|160554.3|160778.8|160610.2|160679.5|160549.5|26
1655172370000|2022-06-14 02:06:10|160682.1|160552.1|160683.5|160553.5|160694.3|160564.3|160676.3|160546.3|27
1655172380000|2022-06-14 02:06:20|160686.4|160556.4|160691.8|160561.8|160695|160565|160678.3|160548.3|23
1655172390000|2022-06-14 02:06:30|160691.7|160561.7|160680.4|160550.4|160693.5|160563.5|160680.2|160550.2|22
1655172400000|2022-06-14 02:06:40|160681.3|160551.3|160710.3|160580.3|160718.8|160588.8|160681|160551|38
1655172410000|2022-06-14 02:06:50|160717.1|160587.1|160700.5|160570.5|160719|160589|160677.2|160547.2|34
1655172420000|2022-06-14 02:07:00|160699.5|160569.5|160679.6|160549.6|160723.4|160573.3|160665.4|160494.9|31
1655172430000|2022-06-14 02:07:10|160680.2|160550.2|160643.4|160513.4|160711|160550.2|160643.4|160502.6|29
1655172440000|2022-06-14 02:07:20|160644.4|160514.4|160643.4|160513.4|160682.7|160518.6|160638.1|160474.1|30
1655172450000|2022-06-14 02:07:30|160643.2|160513.2|160648.6|160518.6|160650.7|160520.7|160641.3|160511.3|30
1655172460000|2022-06-14 02:07:40|160649.5|160519.5|160647.9|160517.9|160684.6|160520.6|160645.3|160481.8|27
1655172470000|2022-06-14 02:07:50|160684.9|160480.3|160652.6|160522.6|160684.9|160526.3|160646.9|160480.3|24
1655172480000|2022-06-14 02:08:00|160652.7|160522.7|160648.7|160518.7|160654.6|160524.6|160645.5|160515.5|33
1655172490000|2022-06-14 02:08:10|160648.2|160518.2|160651.6|160521.6|160655.8|160525.8|160645.9|160515.9|30
1655172500000|2022-06-14 02:08:20|160651.8|160521.8|160650.7|160520.7|160653.8|160523.8|160648.6|160518.6|27
1655172510000|2022-06-14 02:08:30|160651.6|160521.6|160648.9|160518.9|160654.6|160524.6|160648.9|160518.9|22
1655172520000|2022-06-14 02:08:40|160646.7|160516.7|160644.3|160514.3|160691|160519.8|160640.7|160472.1|28
1655172530000|2022-06-14 02:08:50|160644|160514|160650|160520|160653.2|160523.2|160643.2|160513.2|24
1655172540000|2022-06-14 02:09:00|160649.5|160519.5|160646.1|160516.1|160650.8|160520.8|160646|160516|27
1655172550000|2022-06-14 02:09:10|160645|160515|160645.6|160515.6|160647|160517|160644.4|160514.4|24
1655172560000|2022-06-14 02:09:20|160643.8|160513.8|160639.7|160509.7|160690|160515.6|160639.7|160459.3|34
1655172570000|2022-06-14 02:09:30|160640|160510|160675.3|160468.4|160686.3|160510.7|160636.6|160460.8|33
1655172580000|2022-06-14 02:09:40|160634.1|160504.1|160640.2|160510.2|160680.8|160512.6|160634.1|160468.2|30
1655172590000|2022-06-14 02:09:50|160641.3|160511.3|160633.7|160503.7|160641.7|160511.7|160633.7|160503.7|29
1655172600000|2022-06-14 02:10:00|160634|160504|160650.9|160520.9|160652.6|160522.6|160634|160504|34
1655172610000|2022-06-14 02:10:10|160650.3|160520.3|160679.2|160470.8|160682.4|160531.1|160637.1|160470.8|35
1655172620000|2022-06-14 02:10:20|160675.6|160471|160678.3|160473.7|160679.5|160527.3|160640.1|160465.5|30
1655172630000|2022-06-14 02:10:30|160640.4|160510.4|160650.7|160520.7|160696.6|160526|160640.4|160459.5|31
1655172640000|2022-06-14 02:10:40|160650.9|160520.9|160649.9|160519.9|160685.7|160522|160644.7|160477.1|24
1655172650000|2022-06-14 02:10:50|160654.8|160524.8|160645.5|160515.5|160654.8|160524.8|160644.4|160514.4|22
1655172660000|2022-06-14 02:11:00|160648.2|160518.2|160680.4|160475.8|160680.4|160518.2|160643.5|160475.8|20
1655172670000|2022-06-14 02:11:10|160685.9|160468.9|160650.8|160520.8|160704.3|160522.8|160638.9|160457.5|31
1655172680000|2022-06-14 02:11:20|160650.4|160520.4|160651.9|160521.9|160688.1|160524.2|160650.4|160482.9|30
1655172690000|2022-06-14 02:11:30|160648.8|160518.8|160661.1|160531.1|160662.6|160532.6|160648.2|160518.2|27
1655172700000|2022-06-14 02:11:40|160659.3|160529.3|160679|160549|160681.8|160551.8|160658.9|160528.9|35
1655172710000|2022-06-14 02:11:50|160679.3|160549.3|160680.6|160550.6|160684.8|160554.8|160677|160547|29
1655172720000|2022-06-14 02:12:00|160682.1|160552.1|160677.9|160547.9|160682.1|160552.1|160677.9|160547.9|15
1655172730000|2022-06-14 02:12:10|160678.3|160548.3|160676.9|160546.9|160680.6|160550.6|160675.1|160545.1|27
1655172740000|2022-06-14 02:12:20|160677.5|160547.5|160657.5|160527.5|160684.4|160554.4|160655.8|160525.8|31
1655172750000|2022-06-14 02:12:30|160657.3|160527.3|160667.7|160537.7|160673.7|160543.7|160653.8|160523.8|33
1655172760000|2022-06-14 02:12:40|160674.9|160544.9|160651.6|160521.6|160677.5|160547.5|160651.6|160521.6|34
1655172770000|2022-06-14 02:12:50|160651|160521|160638.1|160508.1|160651.1|160521.1|160636.7|160506.7|33
1655172780000|2022-06-14 02:13:00|160640.7|160510.7|160631.6|160501.6|160640.7|160510.7|160628.4|160498.4|32
1655172790000|2022-06-14 02:13:10|160630.7|160500.7|160629.5|160499.5|160635.6|160505.6|160629.3|160499.3|30
1655172800000|2022-06-14 02:13:20|160628.5|160498.5|160630.1|160500.1|160630.1|160500.1|160627.6|160497.6|28
1655172810000|2022-06-14 02:13:30|160629|160499|160643|160513|160643|160513|160625.5|160495.5|32
1655172820000|2022-06-14 02:13:40|160643.8|160513.8|160646.9|160516.9|160652|160522|160639.6|160509.6|39
1655172830000|2022-06-14 02:13:50|160648|160518|160652.6|160522.6|160655.8|160525.8|160645.9|160515.9|33
1655172840000|2022-06-14 02:14:00|160652.9|160522.9|160638.8|160508.8|160655.1|160525.1|160637.8|160507.8|28
1655172850000|2022-06-14 02:14:10|160639.8|160509.8|160645.5|160515.5|160648.5|160518.5|160639|160509|27
1655172860000|2022-06-14 02:14:20|160644.1|160514.1|160640|160510|160651.5|160521.5|160639.9|160509.9|27
1655172870000|2022-06-14 02:14:30|160641|160511|160648|160518|160649.5|160519.5|160641|160511|28
1655172880000|2022-06-14 02:14:40|160643.6|160513.6|160637.3|160507.3|160647.3|160517.3|160636.9|160506.9|33
1655172890000|2022-06-14 02:14:50|160638|160508|160636.7|160506.7|160638|160508|160633.3|160503.3|25
1655172900000|2022-06-14 02:15:00|160637.9|160507.9|160635.1|160505.1|160638.2|160508.2|160634.8|160504.8|30
1655172910000|2022-06-14 02:15:10|160634.6|160504.6|160632.9|160502.9|160635.4|160505.4|160631.5|160501.5|31
1655172920000|2022-06-14 02:15:20|160631.7|160501.7|160636.7|160506.7|160673.3|160512.3|160630.6|160467.2|29
1655172930000|2022-06-14 02:15:30|160629.7|160499.7|160640.1|160510.1|160648.1|160518.1|160629.4|160499.4|27
1655172940000|2022-06-14 02:15:40|160638.4|160508.4|160641.2|160511.2|160647|160517|160638.4|160508.4|26
1655172950000|2022-06-14 02:15:50|160641.8|160511.8|160639.9|160509.9|160672.5|160511.9|160637.2|160472.2|28
1655172960000|2022-06-14 02:16:00|160642.7|160512.7|160643.8|160513.8|160677.1|160514.6|160632.1|160461.5|34
1655172970000|2022-06-14 02:16:10|160643.5|160513.5|160641.4|160511.4|160679.7|160516.1|160638|160472.7|28
1655172980000|2022-06-14 02:16:20|160640.5|160510.5|160635.3|160505.3|160671.3|160510.5|160631.8|160465|27
1655172990000|2022-06-14 02:16:30|160636.6|160506.6|160682.2|160552.2|160684.7|160554.7|160629.6|160499.6|32
1655173000000|2022-06-14 02:16:40|160680|160550|160688.5|160558.5|160689.4|160559.4|160675.6|160545.6|32
1655173010000|2022-06-14 02:16:50|160687.8|160557.8|160678.6|160548.6|160692.3|160562.3|160678.6|160548.6|28
1655173020000|2022-06-14 02:17:00|160679.7|160549.7|160680.5|160550.5|160685.5|160555.5|160671.9|160541.9|30
1655173030000|2022-06-14 02:17:10|160680.9|160550.9|160679.2|160549.2|160688.3|160558.3|160674.1|160544.1|15
1655173040000|2022-06-14 02:17:20|160677.8|160547.8|160662.6|160532.6|160735.5|160558.8|160644.9|160496.4|28
1655173050000|2022-06-14 02:17:30|160662.1|160532.1|160659.9|160529.9|160716.4|160534.9|160658|160479.4|33
1655173060000|2022-06-14 02:17:40|160662|160532|160717.9|160587.9|160725.8|160595.8|160661.4|160531.4|26
1655173070000|2022-06-14 02:17:50|160723.4|160593.4|160722.7|160592.7|160724.9|160594.9|160705.1|160575.1|29
1655173080000|2022-06-14 02:18:00|160722.8|160592.8|160723|160593|160724.3|160594.3|160714.6|160584.6|26
1655173090000|2022-06-14 02:18:10|160722.6|160592.6|160715.7|160585.7|160724.9|160594.9|160711.7|160581.7|29
1655173100000|2022-06-14 02:18:20|160714.3|160584.3|160766.7|160636.7|160777.8|160647.8|160714.3|160584.3|32
1655173110000|2022-06-14 02:18:30|160766.6|160636.6|160762|160632|160766.6|160636.6|160759.7|160629.7|30
1655173120000|2022-06-14 02:18:40|160763|160633|160834.2|160704.2|160844.4|160704.2|160763|160633|35
1655173130000|2022-06-14 02:18:50|160836.2|160706.2|160845.7|160715.7|160883.7|160721.5|160833.8|160681.6|32
1655173140000|2022-06-14 02:19:00|160850.2|160720.2|160843.8|160713.8|160850.2|160720.2|160837.9|160707.9|34
1655173150000|2022-06-14 02:19:10|160841.2|160711.2|160852.4|160722.4|160905.2|160728.2|160837.2|160653.5|29
1655173160000|2022-06-14 02:19:20|160846.8|160716.8|160842.3|160712.3|160889.1|160716.8|160828.2|160670.9|34
1655173170000|2022-06-14 02:19:30|160841.9|160711.9|160839.8|160709.8|160845.1|160715.1|160832.5|160702.5|24
1655173180000|2022-06-14 02:19:40|160835.5|160705.5|160879|160749|160918.1|160753.7|160834.7|160699.5|32
1655173190000|2022-06-14 02:19:50|160871.5|160741.5|160884.3|160754.3|160919.3|160755|160861.7|160662|25
1655173200000|2022-06-14 02:20:00|160879.6|160749.6|160906.3|160776.3|160907.3|160777.3|160867.3|160737.3|34
1655173210000|2022-06-14 02:20:10|160907|160777|160904.3|160774.3|160907|160777|160887.8|160757.8|28
1655173220000|2022-06-14 02:20:20|160903.8|160773.8|160882.6|160752.6|160905.6|160775.6|160882.6|160752.6|27
1655173230000|2022-06-14 02:20:30|160882.9|160752.9|160914.4|160784.4|160915.6|160785.6|160882.4|160752.4|33
1655173240000|2022-06-14 02:20:40|160917.4|160787.4|160915.9|160785.9|160919.9|160789.9|160896.8|160766.8|37
1655173250000|2022-06-14 02:20:50|160899.8|160769.8|160911.6|160781.6|160915.3|160785.3|160891|160761|30
1655173260000|2022-06-14 02:21:00|160914.4|160784.4|160910.6|160780.6|160915.8|160785.8|160895.2|160765.2|34
1655173270000|2022-06-14 02:21:10|160913.4|160783.4|160917.1|160787.1|160918.5|160788.5|160891.2|160761.2|36
1655173280000|2022-06-14 02:21:20|160917.4|160787.4|160933.6|160715.2|160934.3|160794|160888.8|160714.6|38
1655173290000|2022-06-14 02:21:30|160926.6|160721.7|160836.7|160706.7|160926.6|160765.9|160836.4|160655|30
1655173300000|2022-06-14 02:21:40|160839.2|160709.2|160837.7|160707.7|160876.7|160709.5|160836.8|160670.2|26
1655173310000|2022-06-14 02:21:50|160837.9|160707.9|160833.2|160703.2|160837.9|160707.9|160830.9|160700.9|26
1655173320000|2022-06-14 02:22:00|160833.6|160703.6|160823.7|160693.7|160866.2|160708.5|160823.7|160654|29
1655173330000|2022-06-14 02:22:10|160864.1|160652.7|160866.9|160658.9|160876.3|160701|160824.1|160652.7|28
1655173340000|2022-06-14 02:22:20|160866|160661.8|160829.9|160699.9|160874.9|160700|160827.8|160652.9|26
1655173350000|2022-06-14 02:22:30|160830|160700|160829.2|160699.2|160830.7|160700.7|160828.7|160698.7|21
1655173360000|2022-06-14 02:22:40|160829.3|160699.3|160866.3|160661.2|160871.8|160699.6|160827.7|160655.5|25
1655173370000|2022-06-14 02:22:50|160865.4|160663.1|160831.4|160701.4|160870.2|160702.5|160828.4|160658.4|30
1655173380000|2022-06-14 02:23:00|160831.5|160701.5|160830.3|160700.3|160870.1|160702.9|160829.5|160662.7|24
1655173390000|2022-06-14 02:23:10|160832|160702|160829.9|160699.9|160879.7|160702.6|160829.8|160652|29
1655173400000|2022-06-14 02:23:20|160830|160700|160831.5|160701.5|160867.3|160701.5|160830|160665|26
1655173410000|2022-06-14 02:23:30|160831.4|160701.4|160829.8|160699.8|160868.1|160701.4|160829.8|160664.6|26
1655173420000|2022-06-14 02:23:40|160829.2|160699.2|160866.8|160663.3|160866.8|160701|160829.2|160663.3|23
1655173430000|2022-06-14 02:23:50|160867|160663.6|160873.4|160654.5|160876.9|160701.5|160828.5|160653.3|23
1655173440000|2022-06-14 02:24:00|160865.3|160662.9|160831.4|160701.4|160878.2|160703.4|160828.6|160655.2|32
1655173450000|2022-06-14 02:24:10|160832.4|160702.4|160874.1|160650.9|160880.5|160702.4|160827.3|160645.4|27
1655173460000|2022-06-14 02:24:20|160881.5|160643.8|160863.6|160662|160881.5|160699.3|160826.6|160643.8|35
1655173470000|2022-06-14 02:24:30|160864.9|160661.5|160771.9|160641.9|160867|160697.7|160762.4|160600.8|28
1655173480000|2022-06-14 02:24:40|160775.6|160645.6|160754.6|160624.6|160821.7|160646.3|160749.5|160602.3|36
1655173490000|2022-06-14 02:24:50|160754.5|160624.5|160752.2|160622.2|160754.5|160624.5|160751.9|160621.9|21
1655173500000|2022-06-14 02:25:00|160752.7|160622.7|160742.8|160612.8|160754.1|160624.1|160739.3|160609.3|32
1655173510000|2022-06-14 02:25:10|160742.5|160612.5|160745.2|160615.2|160745.2|160615.2|160740.9|160610.9|20
1655173520000|2022-06-14 02:25:20|160748.4|160618.4|160747.2|160617.2|160748.4|160618.4|160743.8|160613.8|22
1655173530000|2022-06-14 02:25:30|160747.1|160617.1|160745.5|160615.5|160749.1|160619.1|160744.9|160614.9|16
1655173540000|2022-06-14 02:25:40|160745.7|160615.7|160743.9|160613.9|160751.7|160621.7|160743.9|160613.9|22
1655173550000|2022-06-14 02:25:50|160743.7|160613.7|160745.3|160615.3|160792.3|160621.5|160741.5|160568.3|28
1655173560000|2022-06-14 02:26:00|160745.8|160615.8|160757.4|160627.4|160783.4|160628.3|160740.9|160561.2|35
1655173570000|2022-06-14 02:26:10|160756.5|160626.5|160756.9|160626.9|160760.7|160630.7|160753.4|160623.4|34
1655173580000|2022-06-14 02:26:20|160755|160625|160768.7|160638.7|160771|160641|160753.7|160623.7|23
1655173590000|2022-06-14 02:26:30|160768.8|160638.8|160774.5|160644.5|160777.9|160647.9|160760.8|160630.8|26
1655173600000|2022-06-14 02:26:40|160792.2|160662.2|160793.4|160663.4|160810.6|160680.6|160771.6|160641.6|38
1655173610000|2022-06-14 02:26:50|160789.7|160659.7|160788.8|160658.8|160812.6|160682.6|160786|160656|33
1655173620000|2022-06-14 02:27:00|160791.2|160661.2|160789.8|160659.8|160804.6|160674.6|160786.6|160656.6|38
1655173630000|2022-06-14 02:27:10|160789.4|160659.4|160806.1|160676.1|160807.7|160677.7|160766.5|160636.5|38
1655173640000|2022-06-14 02:27:20|160794.1|160664.1|160781.8|160651.8|160820.9|160676.8|160766.3|160584.1|33
1655173650000|2022-06-14 02:27:30|160773.5|160643.5|160807.2|160588|160824.7|160656.3|160769.8|160587|29
1655173660000|2022-06-14 02:27:40|160807.7|160586.7|160795.3|160567.6|160816.2|160597|160795.2|160567.1|29
1655173670000|2022-06-14 02:27:50|160801.4|160561.2|160740.9|160610.9|160801.4|160626.8|160740.8|160561.2|29
1655173680000|2022-06-14 02:28:00|160779.2|160573.3|160750.2|160620.2|160783.7|160624.4|160748.8|160564.3|26
1655173690000|2022-06-14 02:28:10|160752.6|160622.6|160704.7|160574.7|160756.9|160622.9|160701.4|160519.8|30
1655173700000|2022-06-14 02:28:20|160702.1|160572.1|160697.5|160567.5|160754.4|160573.5|160695.1|160531.4|29
1655173710000|2022-06-14 02:28:30|160703.7|160573.7|160706.6|160576.6|160706.6|160576.6|160703.7|160573.7|25
1655173720000|2022-06-14 02:28:40|160706.3|160576.3|160710.3|160580.3|160719.6|160589.6|160706.3|160576.3|23
1655173730000|2022-06-14 02:28:50|160709.7|160579.7|160720.8|160590.8|160754.9|160600|160708.9|160546.9|31
1655173740000|2022-06-14 02:29:00|160720.2|160590.2|160707.7|160577.7|160721.9|160591.9|160707.6|160577.6|31
1655173750000|2022-06-14 02:29:10|160708.9|160578.9|160706.1|160576.1|160709.7|160579.7|160701.7|160571.7|28
1655173760000|2022-06-14 02:29:20|160705.9|160575.9|160704.6|160574.6|160707|160577|160703.8|160573.8|16
1655173770000|2022-06-14 02:29:30|160703.3|160573.3|160703.8|160573.8|160706|160576|160703.2|160573.2|18
1655173780000|2022-06-14 02:29:40|160703.9|160573.9|160705.5|160575.5|160706.1|160576.1|160703.8|160573.8|19
1655173790000|2022-06-14 02:29:50|160703.7|160573.7|160707.3|160577.3|160747.1|160578.3|160703.7|160536.3|16
1655173800000|2022-06-14 02:30:00|160707.5|160577.5|160710.6|160580.6|160716.9|160586.9|160706.2|160576.2|33
1655173810000|2022-06-14 02:30:10|160710.5|160580.5|160706.6|160576.6|160711.1|160581.1|160706.3|160576.3|12
1655173820000|2022-06-14 02:30:20|160706.2|160576.2|160698.6|160568.6|160707.4|160577.4|160698.6|160568.6|20
1655173830000|2022-06-14 02:30:30|160698.5|160568.5|160691|160561|160701.3|160571.3|160690.1|160560.1|28
1655173840000|2022-06-14 02:30:40|160690.9|160560.9|160690.2|160560.2|160691.6|160561.6|160689.1|160559.1|27
1655173850000|2022-06-14 02:30:50|160690|160560|160698|160568|160698|160568|160682|160552|29
1655173860000|2022-06-14 02:31:00|160697.4|160567.4|160686.8|160556.8|160704.6|160574.6|160686.6|160556.6|26
1655173870000|2022-06-14 02:31:10|160686.6|160556.6|160680.7|160550.7|160686.8|160556.8|160680.7|160550.7|21
1655173880000|2022-06-14 02:31:20|160679.9|160549.9|160690.9|160485.6|160690.9|160549.9|160649.4|160480.1|33
1655173890000|2022-06-14 02:31:30|160693.5|160486.2|160690.9|160560.9|160697|160562.1|160650.8|160484.7|32
1655173900000|2022-06-14 02:31:40|160686.4|160556.4|160690.1|160560.1|160705.7|160575.7|160657.2|160553.9|35
1655173910000|2022-06-14 02:31:50|160694.3|160564.3|160692.9|160562.9|160698.4|160568.4|160682.1|160552.1|32
1655173920000|2022-06-14 02:32:00|160692|160562|160697|160567|160726.7|160596.7|160688.4|160558.4|33
1655173930000|2022-06-14 02:32:10|160697.3|160567.3|160724|160594|160734.5|160604.5|160694.3|160564.3|35
1655173940000|2022-06-14 02:32:20|160719.9|160589.9|160671.4|160541.4|160722.7|160592.7|160659.5|160529.5|24
1655173950000|2022-06-14 02:32:30|160668.7|160538.7|160648.7|160518.7|160699.2|160538.7|160648.7|160493.6|32
1655173960000|2022-06-14 02:32:40|160643.8|160513.8|160648.8|160518.8|160687.6|160521.6|160638.9|160466.5|32
1655173970000|2022-06-14 02:32:50|160652.9|160522.9|160653.9|160523.9|160655.9|160525.9|160649.3|160519.3|28
1655173980000|2022-06-14 02:33:00|160651.1|160521.1|160637.8|160507.8|160653.9|160523.9|160634.9|160504.9|28
1655173990000|2022-06-14 02:33:10|160641.6|160511.6|160636|160506|160644.6|160514.6|160633.1|160503.1|35
1655174000000|2022-06-14 02:33:20|160636.7|160506.7|160625.8|160495.8|160637.5|160514.1|160604.1|160486.2|35
1655174010000|2022-06-14 02:33:30|160627.4|160497.4|160636.1|160506.1|160636.1|160506.1|160618.2|160488.2|33
1655174020000|2022-06-14 02:33:40|160626.5|160496.5|160628.9|160498.9|160634.9|160504.9|160619.6|160489.6|31
1655174030000|2022-06-14 02:33:50|160626.3|160496.3|160622.2|160492.2|160632|160502|160617.6|160487.6|37
1655174040000|2022-06-14 02:34:00|160622.9|160492.9|160551.6|160421.6|160628.9|160498.9|160551.6|160421.6|37
1655174050000|2022-06-14 02:34:10|160563.1|160433.1|160570.1|160440.1|160598.1|160442.5|160550.3|160389.7|36
1655174060000|2022-06-14 02:34:20|160570.5|160440.5|160578.8|160448.8|160619.1|160462.5|160566.4|160403.1|37
1655174070000|2022-06-14 02:34:30|160579.8|160449.8|160575.2|160445.2|160613.2|160451.2|160574.2|160409.7|29
1655174080000|2022-06-14 02:34:40|160574.5|160444.5|160575.3|160445.3|160607.4|160450.6|160573.9|160407|25
1655174090000|2022-06-14 02:34:50|160575.4|160445.4|160615.8|160409.9|160615.8|160452.3|160563.8|160385.5|30
1655174100000|2022-06-14 02:35:00|160574.2|160444.2|160516.9|160386.9|160575.1|160445.1|160509.9|160346|40
1655174110000|2022-06-14 02:35:10|160517.8|160387.8|160513.2|160383.2|160524.8|160394.8|160512.5|160382.5|40
1655174120000|2022-06-14 02:35:20|160513.4|160383.4|160530.1|160400.1|160530.1|160400.1|160513.3|160383.3|29
1655174130000|2022-06-14 02:35:30|160529.6|160399.6|160520.5|160390.5|160529.6|160399.6|160520.1|160390.1|26
1655174140000|2022-06-14 02:35:40|160519.7|160389.7|160520.3|160390.3|160523.3|160393.3|160519.7|160389.7|20
1655174150000|2022-06-14 02:35:50|160519.8|160389.8|160517.2|160387.2|160520.9|160390.9|160514|160384|31
1655174160000|2022-06-14 02:36:00|160518.2|160388.2|160511.1|160381.1|160518.7|160388.7|160508|160378|36
1655174170000|2022-06-14 02:36:10|160511.3|160381.3|160514.3|160384.3|160528.6|160398.6|160511.3|160381.3|35
1655174180000|2022-06-14 02:36:20|160514.5|160384.5|160520.5|160390.5|160528|160398|160514.5|160384.5|23
1655174190000|2022-06-14 02:36:30|160519.7|160389.7|160518.9|160388.9|160530.9|160400.9|160512.7|160382.7|29
1655174200000|2022-06-14 02:36:40|160517.5|160387.5|160517|160387|160520.7|160390.7|160511.3|160381.3|32
1655174210000|2022-06-14 02:36:50|160516.8|160386.8|160509.8|160379.8|160516.8|160386.8|160506.7|160376.7|26
1655174220000|2022-06-14 02:37:00|160515|160385|160515.8|160385.8|160518.3|160388.3|160511.9|160381.9|31
1655174230000|2022-06-14 02:37:10|160515.6|160385.6|160512.6|160382.6|160516.4|160386.4|160512.6|160382.6|18
1655174240000|2022-06-14 02:37:20|160512.5|160382.5|160514.2|160384.2|160514.2|160384.2|160510.3|160380.3|26
1655174250000|2022-06-14 02:37:30|160513.8|160383.8|160506.3|160376.3|160515.8|160385.8|160505.1|160375.1|26
1655174260000|2022-06-14 02:37:40|160507.5|160377.5|160510.2|160380.2|160511|160381|160504.6|160374.6|26
1655174270000|2022-06-14 02:37:50|160509.7|160379.7|160510.6|160380.6|160511.6|160381.6|160507.4|160377.4|23
1655174280000|2022-06-14 02:38:00|160510.8|160380.8|160507.4|160377.4|160511.4|160381.4|160507.4|160377.4|25
1655174290000|2022-06-14 02:38:10|160508.3|160378.3|160509|160379|160564.1|160385.5|160505.7|160326.6|32
1655174300000|2022-06-14 02:38:20|160508.8|160378.8|160506.1|160376.1|160512.1|160382.1|160499.5|160369.5|33
1655174310000|2022-06-14 02:38:30|160506.5|160376.5|160508.9|160378.9|160510.3|160380.3|160505.8|160375.8|26
1655174320000|2022-06-14 02:38:40|160508.6|160378.6|160521.9|160391.9|160521.9|160391.9|160507.9|160377.9|27
1655174330000|2022-06-14 02:38:50|160521.8|160391.8|160522.1|160392.1|160525.3|160395.3|160515.4|160385.4|21
1655174340000|2022-06-14 02:39:00|160520.6|160390.6|160512.7|160382.7|160524.5|160394.5|160512.7|160382.7|24
1655174350000|2022-06-14 02:39:10|160513.8|160383.8|160517.8|160387.8|160520|160390|160513.6|160383.6|22
1655174360000|2022-06-14 02:39:20|160517.5|160387.5|160519|160389|160519.3|160389.3|160517|160387|16
1655174370000|2022-06-14 02:39:30|160518.8|160388.8|160518.6|160388.6|160519.4|160389.4|160516.4|160386.4|24
1655174380000|2022-06-14 02:39:40|160517.5|160387.5|160516.6|160386.6|160519.8|160389.8|160512.9|160382.9|23
1655174390000|2022-06-14 02:39:50|160516|160386|160517.1|160387.1|160556.4|160388.8|160513.2|160351.2|28
1655174400000|2022-06-14 02:40:00|160517.6|160387.6|160511.6|160381.6|160517.6|160387.6|160507.3|160377.3|30
1655174410000|2022-06-14 02:40:10|160512.2|160382.2|160512.7|160382.7|160513.8|160383.8|160511.3|160381.3|23
1655174420000|2022-06-14 02:40:20|160512.6|160382.6|160510.7|160380.7|160519.4|160389.4|160510.7|160380.7|26
1655174430000|2022-06-14 02:40:30|160516.3|160386.3|160518.5|160388.5|160523.2|160393.2|160513.9|160383.9|31
1655174440000|2022-06-14 02:40:40|160518.1|160388.1|160518.3|160388.3|160520.2|160390.2|160514.9|160384.9|29
1655174450000|2022-06-14 02:40:50|160518.9|160388.9|160514.7|160384.7|160522.7|160392.7|160514.1|160384.1|26
1655174460000|2022-06-14 02:41:00|160513.5|160383.5|160515.2|160385.2|160515.2|160385.2|160511.1|160381.1|30
1655174470000|2022-06-14 02:41:10|160519.8|160389.8|160517.2|160387.2|160521.3|160391.3|160514.7|160384.7|24
1655174480000|2022-06-14 02:41:20|160517|160387|160523.4|160393.4|160546.6|160407.9|160507.2|160336.2|28
1655174490000|2022-06-14 02:41:30|160518|160388|160509.1|160379.1|160531.3|160401.3|160507.4|160377.4|27
1655174500000|2022-06-14 02:41:40|160508.1|160378.1|160509.3|160379.3|160514.5|160384.5|160508.1|160378.1|29
1655174510000|2022-06-14 02:41:50|160508.8|160378.8|160509.3|160379.3|160514.3|160384.3|160507.8|160377.8|26
1655174520000|2022-06-14 02:42:00|160506.7|160376.7|160516|160386|160519.6|160389.6|160506.7|160376.7|23
1655174530000|2022-06-14 02:42:10|160515.7|160385.7|160505.9|160375.9|160515.7|160385.7|160505.9|160375.9|28
1655174540000|2022-06-14 02:42:20|160505.8|160375.8|160511.4|160381.4|160511.4|160381.4|160504.3|160374.3|31
1655174550000|2022-06-14 02:42:30|160510.6|160380.6|160510.8|160380.8|160511.8|160381.8|160508.9|160378.9|22
1655174560000|2022-06-14 02:42:40|160510.7|160380.7|160516.1|160386.1|160516.5|160386.5|160510.7|160380.7|20
1655174570000|2022-06-14 02:42:50|160515.9|160385.9|160512.2|160382.2|160516.4|160386.4|160511.8|160381.8|21
1655174580000|2022-06-14 02:43:00|160512.4|160382.4|160516.4|160386.4|160524.4|160394.4|160510.4|160380.4|23
1655174590000|2022-06-14 02:43:10|160513.4|160383.4|160513|160383|160518.7|160388.7|160512.2|160382.2|27
1655174600000|2022-06-14 02:43:20|160512.6|160382.6|160515.9|160385.9|160519.7|160389.7|160512.3|160382.3|21
1655174610000|2022-06-14 02:43:30|160517.9|160387.9|160515.7|160385.7|160519.7|160389.7|160515.1|160385.1|11
1655174620000|2022-06-14 02:43:40|160520.1|160390.1|160515.5|160385.5|160520.1|160390.1|160515.5|160385.5|12
1655174630000|2022-06-14 02:43:50|160516|160386|160513.1|160383.1|160517.7|160387.7|160512.1|160382.1|13
1655174640000|2022-06-14 02:44:00|160513.3|160383.3|160526.4|160396.4|160526.4|160396.4|160511.7|160381.7|24
1655174650000|2022-06-14 02:44:10|160520.5|160390.5|160517.7|160387.7|160527.7|160397.7|160515.9|160385.9|21
1655174660000|2022-06-14 02:44:20|160517.2|160387.2|160518.9|160388.9|160518.9|160388.9|160513.9|160383.9|16
1655174670000|2022-06-14 02:44:30|160520.1|160390.1|160533.1|160403.1|160562.4|160408.5|160513.7|160354.7|26
1655174680000|2022-06-14 02:44:40|160531.9|160401.9|160523.6|160393.6|160539.9|160409.9|160518.1|160388.1|28
1655174690000|2022-06-14 02:44:50|160524.3|160394.3|160510.3|160380.3|160526.5|160396.5|160507.7|160377.7|22
1655174700000|2022-06-14 02:45:00|160512.6|160382.6|160514.6|160384.6|160542.3|160388.9|160501.9|160335.9|16
1655174710000|2022-06-14 02:45:10|160518.7|160388.7|160487.5|160357.5|160518.7|160388.7|160464.3|160334.3|18
1655174720000|2022-06-14 02:45:20|160473.1|160343.1|160467.5|160337.5|160509.9|160347.9|160467.5|160308.3|14
1655174730000|2022-06-14 02:45:30|160466.8|160336.8|160512.9|160382.9|160521.4|160391.4|160466.8|160336.8|25
1655174740000|2022-06-14 02:45:40|160508.8|160378.8|160500.2|160370.2|160513.6|160383.6|160499.3|160369.3|22
1655174750000|2022-06-14 02:45:50|160500.6|160370.6|160506.4|160376.4|160506.6|160376.6|160498.4|160368.4|19
1655174760000|2022-06-14 02:46:00|160505.9|160375.9|160507.2|160377.2|160507.5|160377.5|160501.8|160371.8|25
1655174770000|2022-06-14 02:46:10|160506.7|160376.7|160499.4|160369.4|160507.1|160377.1|160499.1|160369.1|22
1655174780000|2022-06-14 02:46:20|160499|160369|160499.8|160369.8|160542.2|160374.1|160486.6|160330.2|31
1655174790000|2022-06-14 02:46:30|160500|160370|160503.1|160373.1|160509.4|160379.4|160495.7|160365.7|22
1655174800000|2022-06-14 02:46:40|160503.3|160373.3|160500.5|160370.5|160504.4|160374.4|160481.4|160351.4|30
1655174810000|2022-06-14 02:46:50|160498|160368|160498.1|160368.1|160505.1|160375.1|160484.4|160354.4|30
1655174820000|2022-06-14 02:47:00|160498.8|160368.8|160507.2|160377.2|160510.7|160380.7|160496.8|160366.8|17
1655174830000|2022-06-14 02:47:10|160506.6|160376.6|160507.1|160377.1|160542.9|160379.2|160502.4|160338.8|25
1655174840000|2022-06-14 02:47:20|160507.8|160377.8|160515.4|160385.4|160519.8|160389.8|160505.3|160375.3|25
1655174850000|2022-06-14 02:47:30|160514|160384|160515.3|160385.3|160516|160386|160512.3|160382.3|20
1655174860000|2022-06-14 02:47:40|160515.9|160385.9|160512.1|160382.1|160517.5|160387.5|160511.7|160381.7|19
1655174870000|2022-06-14 02:47:50|160511.8|160381.8|160546.2|160343.4|160549.8|160381.8|160493.5|160338.4|29
1655174880000|2022-06-14 02:48:00|160544.8|160343.9|160509.7|160379.7|160544.8|160382.7|160509.3|160343.9|23
1655174890000|2022-06-14 02:48:10|160510|160380|160511.8|160381.8|160512.7|160382.7|160510|160380|17
1655174900000|2022-06-14 02:48:20|160512|160382|160587.9|160457.9|160613.7|160457.9|160512|160357.5|27
1655174910000|2022-06-14 02:48:30|160591.8|160461.8|160576.5|160446.5|160591.8|160461.8|160575.4|160445.4|35
1655174920000|2022-06-14 02:48:40|160626.1|160496.1|160595|160465|160626.1|160496.1|160587.1|160457.1|37
1655174930000|2022-06-14 02:48:50|160594.8|160464.8|160587.1|160457.1|160599.2|160469.2|160585.5|160455.5|30
1655174940000|2022-06-14 02:49:00|160588.7|160458.7|160596|160466|160603.7|160473.7|160586.3|160456.3|29
1655174950000|2022-06-14 02:49:10|160597.1|160467.1|160615.9|160485.9|160661.6|160491.4|160594.1|160446.2|31
1655174960000|2022-06-14 02:49:20|160617.5|160487.5|160616.1|160486.1|160658.1|160493.8|160614.6|160454.9|28
1655174970000|2022-06-14 02:49:30|160608.9|160478.9|160604.2|160474.2|160609.4|160479.4|160604.2|160474.2|24
1655174980000|2022-06-14 02:49:40|160607|160477|160602.5|160472.5|160609.1|160479.1|160602.4|160472.4|30
1655174990000|2022-06-14 02:49:50|160602.3|160472.3|160596|160466|160606.5|160476.5|160595|160465|29
1655175000000|2022-06-14 02:50:00|160593|160463|160603.7|160473.7|160607.7|160477.7|160593|160463|29
1655175010000|2022-06-14 02:50:10|160603.2|160473.2|160606.7|160476.7|160607.6|160477.6|160603.2|160473.2|21
1655175020000|2022-06-14 02:50:20|160606.1|160476.1|160602.9|160472.9|160606.9|160476.9|160600.5|160470.5|28
1655175030000|2022-06-14 02:50:30|160600.8|160470.8|160598.9|160468.9|160645.2|160483|160598.9|160436.8|28
1655175040000|2022-06-14 02:50:40|160600|160470|160602|160472|160658.7|160481|160596.7|160436.7|22
1655175050000|2022-06-14 02:50:50|160609.3|160479.3|160602.7|160472.7|160615|160485|160600.3|160470.3|27
1655175060000|2022-06-14 02:51:00|160604.1|160474.1|160605|160475|160606.9|160476.9|160601.8|160471.8|21
1655175070000|2022-06-14 02:51:10|160605.3|160475.3|160605.5|160475.5|160613.6|160483.6|160605.1|160475.1|24
1655175080000|2022-06-14 02:51:20|160612|160482|160600.2|160470.2|160612|160482|160596.1|160466.1|26
1655175090000|2022-06-14 02:51:30|160601.7|160471.7|160603.8|160473.8|160612.1|160482.1|160598.6|160468.6|27
1655175100000|2022-06-14 02:51:40|160604.1|160474.1|160604.9|160474.9|160616.2|160486.2|160603.6|160473.6|28
1655175110000|2022-06-14 02:51:50|160602.8|160472.8|160616.5|160486.5|160619.9|160489.9|160602.8|160472.8|25
1655175120000|2022-06-14 02:52:00|160616.4|160486.4|160614.7|160484.7|160616.8|160486.8|160611.9|160481.9|26
1655175130000|2022-06-14 02:52:10|160614.2|160484.2|160615.1|160485.1|160617.7|160487.7|160613.8|160483.8|24
1655175140000|2022-06-14 02:52:20|160615.5|160485.5|160622.9|160492.9|160652.7|160492.9|160592|160448|33
1655175150000|2022-06-14 02:52:30|160604|160474|160615.4|160485.4|160616.3|160486.3|160603.7|160473.7|27
1655175160000|2022-06-14 02:52:40|160616.4|160486.4|160611.6|160481.6|160619|160489|160611.6|160481.6|27
1655175170000|2022-06-14 02:52:50|160610.9|160480.9|160605.7|160475.7|160615.9|160485.9|160602|160472|28
1655175180000|2022-06-14 02:53:00|160609.7|160479.7|160610.6|160480.6|160612.5|160482.5|160605.4|160475.4|33
1655175190000|2022-06-14 02:53:10|160609.8|160479.8|160607|160477|160612.1|160482.1|160605.4|160475.4|21
1655175200000|2022-06-14 02:53:20|160607.2|160477.2|160608.1|160478.1|160608.9|160478.9|160605.2|160475.2|19
1655175210000|2022-06-14 02:53:30|160607.5|160477.5|160606.3|160476.3|160608.8|160478.8|160604.1|160474.1|21
1655175220000|2022-06-14 02:53:40|160610.2|160480.2|160614.6|160484.6|160649|160500.8|160594.1|160423.2|29
1655175230000|2022-06-14 02:53:50|160604.8|160474.8|160528.1|160398.1|160609.6|160479.6|160528.1|160398.1|32
1655175240000|2022-06-14 02:54:00|160523.9|160393.9|160549.6|160419.6|160561.7|160426.8|160519.8|160343|33
1655175250000|2022-06-14 02:54:10|160551.2|160421.2|160546.6|160416.6|160552.7|160422.7|160545.9|160415.9|29
1655175260000|2022-06-14 02:54:20|160546.1|160416.1|160576.4|160375.4|160585.2|160417.7|160535.4|160367|30
1655175270000|2022-06-14 02:54:30|160544.8|160414.8|160548.8|160418.8|160555.6|160425.6|160544.2|160414.2|32
1655175280000|2022-06-14 02:54:40|160548.6|160418.6|160548.6|160418.6|160550.2|160420.2|160547|160417|23
1655175290000|2022-06-14 02:54:50|160548.2|160418.2|160554.3|160424.3|160554.3|160424.3|160547.2|160417.2|23
1655175300000|2022-06-14 02:55:00|160554.5|160424.5|160565.2|160435.2|160572.4|160442.4|160554.5|160424.5|30
1655175310000|2022-06-14 02:55:10|160564.2|160434.2|160562.4|160432.4|160568.6|160438.6|160556.1|160426.1|18
1655175320000|2022-06-14 02:55:20|160563.5|160433.5|160560.5|160430.5|160569|160439|160559.7|160429.7|25
1655175330000|2022-06-14 02:55:30|160560.4|160430.4|160564.6|160434.6|160564.6|160434.6|160558.4|160428.4|17
1655175340000|2022-06-14 02:55:40|160564.8|160434.8|160567.8|160437.8|160581.1|160451.1|160564.4|160434.4|34
1655175350000|2022-06-14 02:55:50|160568.6|160438.6|160568.2|160438.2|160570.2|160440.2|160565.6|160435.6|29
1655175360000|2022-06-14 02:56:00|160568.8|160438.8|160563.1|160433.1|160570.7|160440.7|160563.1|160433.1|35
1655175370000|2022-06-14 02:56:10|160565.8|160435.8|160564.5|160434.5|160567.5|160437.5|160560.5|160430.5|29
1655175380000|2022-06-14 02:56:20|160564.3|160434.3|160563|160433|160568.7|160438.7|160562.8|160432.8|20
1655175390000|2022-06-14 02:56:30|160563.5|160433.5|160562.1|160432.1|160566.6|160436.6|160561.6|160431.6|24
1655175400000|2022-06-14 02:56:40|160565.8|160435.8|160570.5|160440.5|160574.8|160444.8|160561.9|160431.9|26
1655175410000|2022-06-14 02:56:50|160569|160439|160571.4|160441.4|160571.6|160441.6|160568.5|160438.5|20
1655175420000|2022-06-14 02:57:00|160569.7|160439.7|160566.9|160436.9|160574.9|160444.9|160566.1|160436.1|30
1655175430000|2022-06-14 02:57:10|160569.1|160439.1|160568.4|160438.4|160570.1|160440.1|160567.2|160437.2|21
1655175440000|2022-06-14 02:57:20|160569.6|160439.6|160569.2|160439.2|160569.7|160439.7|160567.5|160437.5|24
1655175450000|2022-06-14 02:57:30|160567.2|160437.2|160559.9|160429.9|160573.4|160443.4|160559.9|160429.9|25
1655175460000|2022-06-14 02:57:40|160559.8|160429.8|160561.1|160431.1|160566.7|160436.7|160553|160423|30
1655175470000|2022-06-14 02:57:50|160563.8|160433.8|160564.5|160434.5|160565.6|160435.6|160560.4|160430.4|30
1655175480000|2022-06-14 02:58:00|160563.5|160433.5|160564.8|160434.8|160567.1|160437.1|160562.6|160432.6|26
1655175490000|2022-06-14 02:58:10|160565.4|160435.4|160558.8|160428.8|160565.4|160435.4|160557.6|160427.6|26
1655175500000|2022-06-14 02:58:20|160559.5|160429.5|160547|160417|160562.3|160432.3|160542.2|160412.2|27
1655175510000|2022-06-14 02:58:30|160544.1|160414.1|160532.2|160402.2|160561|160431|160522.8|160392.8|34
1655175520000|2022-06-14 02:58:40|160531.9|160401.9|160532.1|160402.1|160536.9|160406.9|160529.6|160399.6|28
1655175530000|2022-06-14 02:58:50|160531.9|160401.9|160514.3|160384.3|160531.9|160401.9|160507|160377|28
1655175540000|2022-06-14 02:59:00|160514.5|160384.5|160519.3|160389.3|160522.1|160392.1|160514.5|160384.5|26
1655175550000|2022-06-14 02:59:10|160521.1|160391.1|160547.6|160417.6|160547.6|160417.6|160517.6|160387.6|22
1655175560000|2022-06-14 02:59:20|160542|160412|160550.5|160420.5|160561|160431|160542|160412|33
1655175570000|2022-06-14 02:59:30|160551.9|160421.9|160546.4|160416.4|160554.7|160424.7|160545.7|160415.7|27
1655175580000|2022-06-14 02:59:40|160549.9|160419.9|160536.3|160406.3|160551.2|160421.2|160531.9|160401.9|25
1655175590000|2022-06-14 02:59:50|160533|160403|160550.5|160420.5|160562.1|160432.1|160531.9|160401.9|26
1655175600000|2022-06-14 03:00:00|160552|160422|160551.9|160421.9|160553.7|160423.7|160544.6|160414.6|25
1655175610000|2022-06-14 03:00:10|160552|160422|160565|160435|160568.8|160438.8|160550.2|160420.2|28
1655175620000|2022-06-14 03:00:20|160564.6|160434.6|160557.6|160427.6|160565.1|160435.1|160557.6|160427.6|28
1655175630000|2022-06-14 03:00:30|160557.8|160427.8|160559.2|160429.2|160562.6|160432.6|160557.8|160427.8|29
1655175640000|2022-06-14 03:00:40|160556.7|160426.7|160550.5|160420.5|160567.9|160437.9|160548.4|160418.4|33
1655175650000|2022-06-14 03:00:50|160551.9|160421.9|160547.9|160417.9|160556.5|160426.5|160546.5|160416.5|31
1655175660000|2022-06-14 03:01:00|160549.8|160419.8|160553.4|160423.4|160553.4|160423.4|160543.4|160413.4|27
1655175670000|2022-06-14 03:01:10|160555.9|160425.9|160543.7|160413.7|160555.9|160425.9|160543.4|160413.4|33
1655175680000|2022-06-14 03:01:20|160546.1|160416.1|160515.1|160385.1|160546.4|160416.4|160506.9|160376.9|32
1655175690000|2022-06-14 03:01:30|160517.6|160387.6|160512.6|160382.6|160518.9|160388.9|160511.5|160381.5|30
1655175700000|2022-06-14 03:01:40|160512|160382|160513.1|160383.1|160516.2|160386.2|160511.7|160381.7|21
1655175710000|2022-06-14 03:01:50|160513.9|160383.9|160508.8|160378.8|160519.8|160389.8|160497.4|160367.4|27
1655175720000|2022-06-14 03:02:00|160467|160337|160455.1|160325.1|160474.9|160344.9|160451.6|160321.6|35
1655175730000|2022-06-14 03:02:10|160454.4|160324.4|160460.7|160330.7|160462|160332|160452|160322|37
1655175740000|2022-06-14 03:02:20|160460.8|160330.8|160458.2|160328.2|160463.4|160333.4|160451.1|160321.1|36
1655175750000|2022-06-14 03:02:30|160459.3|160329.3|160460.8|160330.8|160464.6|160334.6|160450|160320|38
1655175760000|2022-06-14 03:02:40|160455.2|160325.2|160450.8|160320.8|160458.2|160328.2|160448.7|160318.7|32
1655175770000|2022-06-14 03:02:50|160453.5|160323.5|160451.5|160321.5|160454.7|160324.7|160444.7|160314.7|29
1655175780000|2022-06-14 03:03:00|160451.1|160321.1|160447.9|160317.9|160488.8|160327.2|160447.9|160280.4|31
1655175790000|2022-06-14 03:03:10|160452.8|160322.8|160445.2|160315.2|160484.6|160327.8|160443.9|160281|28
1655175800000|2022-06-14 03:03:20|160445.9|160315.9|160444.1|160314.1|160450.9|160320.9|160441.6|160311.6|27
1655175810000|2022-06-14 03:03:30|160447.1|160317.1|160439.5|160309.5|160448|160318|160439.5|160309.5|29
1655175820000|2022-06-14 03:03:40|160440.1|160310.1|160443.8|160313.8|160443.8|160313.8|160439|160309|28
1655175830000|2022-06-14 03:03:50|160445|160315|160441.7|160311.7|160485.5|160321.9|160441.7|160274.3|26
1655175840000|2022-06-14 03:04:00|160441.6|160311.6|160444|160314|160482.2|160321.3|160439.2|160278.4|33
1655175850000|2022-06-14 03:04:10|160446.8|160316.8|160440.7|160310.7|160446.8|160316.8|160437.8|160307.8|30
1655175860000|2022-06-14 03:04:20|160441.4|160311.4|160448.9|160318.9|160449.5|160319.5|160441.4|160311.4|27
1655175870000|2022-06-14 03:04:30|160448|160318|160443.7|160313.7|160449.4|160319.4|160442.9|160312.9|32
1655175880000|2022-06-14 03:04:40|160443.6|160313.6|160440|160310|160444.7|160314.7|160438.3|160308.3|30
1655175890000|2022-06-14 03:04:50|160440.6|160310.6|160431|160301|160440.6|160310.6|160422.1|160292.1|30
1655175900000|2022-06-14 03:05:00|160431.1|160301.1|160430.5|160300.5|160442.8|160312.8|160419.8|160289.8|34
1655175910000|2022-06-14 03:05:10|160425.4|160295.4|160436.4|160306.4|160436.6|160306.6|160425.4|160295.4|27
1655175920000|2022-06-14 03:05:20|160434.2|160304.2|160439.6|160309.6|160440.3|160310.3|160433.6|160303.6|27
1655175930000|2022-06-14 03:05:30|160439.8|160309.8|160445.7|160315.7|160452|160322|160435.7|160305.7|29
1655175940000|2022-06-14 03:05:40|160444.9|160314.9|160441.3|160311.3|160445.5|160315.5|160438.8|160308.8|32
1655175950000|2022-06-14 03:05:50|160439.9|160309.9|160445.1|160315.1|160445.1|160315.1|160436.4|160306.4|26
1655175960000|2022-06-14 03:06:00|160443.2|160313.2|160444.1|160314.1|160445.7|160315.7|160439.9|160309.9|30
1655175970000|2022-06-14 03:06:10|160443.6|160313.6|160445.9|160315.9|160477.8|160320.3|160435.2|160265.7|35
1655175980000|2022-06-14 03:06:20|160445.3|160315.3|160447.3|160317.3|160447.3|160317.3|160439.8|160309.8|27
1655175990000|2022-06-14 03:06:30|160446.4|160316.4|160454.5|160324.5|160454.5|160324.5|160431|160301|35
1655176000000|2022-06-14 03:06:40|160454|160324|160464.7|160334.7|160465.3|160335.3|160449.4|160319.4|30
1655176010000|2022-06-14 03:06:50|160468|160338|160458.8|160328.8|160471.5|160341.5|160457.6|160327.6|35
1655176020000|2022-06-14 03:07:00|160456.7|160326.7|160457.6|160327.6|160461.6|160331.6|160452.6|160322.6|30
1655176030000|2022-06-14 03:07:10|160458.2|160328.2|160463.4|160333.4|160508.9|160340.8|160456.9|160301.8|28
1655176040000|2022-06-14 03:07:20|160464.2|160334.2|160460.7|160330.7|160504.1|160338.5|160428.5|160293.4|35
1655176050000|2022-06-14 03:07:30|160461.5|160331.5|160459|160329|160461.5|160331.5|160448|160318|24
1655176060000|2022-06-14 03:07:40|160455.7|160325.7|160459.1|160329.1|160461.6|160331.6|160452.9|160322.9|27
1655176070000|2022-06-14 03:07:50|160457.8|160327.8|160452|160322|160458.3|160328.3|160450.2|160320.2|29
1655176080000|2022-06-14 03:08:00|160450.5|160320.5|160456.5|160326.5|160460.4|160330.4|160449.2|160319.2|33
1655176090000|2022-06-14 03:08:10|160456.7|160326.7|160454.5|160324.5|160492.9|160329.1|160452.3|160292.2|33
1655176100000|2022-06-14 03:08:20|160454.2|160324.2|160454.1|160324.1|160456.8|160326.8|160450.3|160320.3|25
1655176110000|2022-06-14 03:08:30|160455.2|160325.2|160458.5|160328.5|160458.5|160328.5|160433.9|160303.9|33
1655176120000|2022-06-14 03:08:40|160454.1|160324.1|160461.3|160331.3|160461.3|160331.3|160452.9|160322.9|26
1655176130000|2022-06-14 03:08:50|160460.5|160330.5|160461.1|160331.1|160462.2|160332.2|160456.1|160326.1|34
1655176140000|2022-06-14 03:09:00|160461.5|160331.5|160458.3|160328.3|160492.8|160331.5|160451.9|160290.8|33
1655176150000|2022-06-14 03:09:10|160460.9|160330.9|160470.5|160340.5|160504.1|160340.5|160460.9|160301.1|27
1655176160000|2022-06-14 03:09:20|160470|160340|160483.9|160353.9|160483.9|160353.9|160461.8|160331.8|22
1655176170000|2022-06-14 03:09:30|160483.5|160353.5|160504.5|160374.5|160522|160380.1|160482.7|160320.5|36
1655176180000|2022-06-14 03:09:40|160497.7|160367.7|160502.4|160372.4|160547.1|160380.2|160486.8|160324.2|38
1655176190000|2022-06-14 03:09:50|160506.5|160376.5|160486.3|160356.3|160506.5|160376.5|160467.3|160337.3|30
1655176200000|2022-06-14 03:10:00|160484.1|160354.1|160481.1|160351.1|160504.7|160374.7|160474.8|160344.8|39
1655176210000|2022-06-14 03:10:10|160485.3|160355.3|160499.4|160369.4|160526.9|160370.4|160482.6|160318.4|33
1655176220000|2022-06-14 03:10:20|160499.9|160369.9|160502.9|160372.9|160546.7|160382.3|160490.6|160346.7|32
1655176230000|2022-06-14 03:10:30|160504.6|160374.6|160502.8|160372.8|160549.1|160381.7|160501.1|160343.2|27
1655176240000|2022-06-14 03:10:40|160502.3|160372.3|160498.8|160368.8|160513.1|160383.1|160497.7|160367.7|30
1655176250000|2022-06-14 03:10:50|160497.2|160367.2|160498.4|160296.7|160508.7|160367.2|160441.5|160292.3|34
1655176260000|2022-06-14 03:11:00|160453.6|160323.6|160426.1|160296.1|160459|160329|160419.5|160289.5|36
1655176270000|2022-06-14 03:11:10|160430.7|160300.7|160420.1|160290.1|160430.7|160300.7|160418.3|160288.3|28
1655176280000|2022-06-14 03:11:20|160423.6|160293.6|160422.1|160292.1|160423.6|160293.6|160413.1|160283.1|20
1655176290000|2022-06-14 03:11:30|160419.5|160289.5|160425.2|160295.2|160460.6|160313.9|160416|160254.5|26
1655176300000|2022-06-14 03:11:40|160430.7|160300.7|160433|160303|160444.9|160314.9|160414.1|160284.1|35
1655176310000|2022-06-14 03:11:50|160428.8|160298.8|160422.5|160292.5|160432.1|160302.1|160404.1|160274.1|30
1655176320000|2022-06-14 03:12:00|160418.3|160288.3|160422.6|160292.6|160425.5|160295.5|160416.5|160286.5|20
1655176330000|2022-06-14 03:12:10|160424.3|160294.3|160424.9|160294.9|160455.1|160298.6|160419.8|160254.9|24
1655176340000|2022-06-14 03:12:20|160424.7|160294.7|160427.2|160297.2|160464.1|160314.4|160419.2|160251.5|36
1655176350000|2022-06-14 03:12:30|160435.9|160305.9|160437.6|160307.6|160472.4|160321|160428.8|160259.2|31
1655176360000|2022-06-14 03:12:40|160433.9|160303.9|160441.1|160311.1|160444.8|160314.8|160432.1|160302.1|25
1655176370000|2022-06-14 03:12:50|160441.9|160311.9|160446|160316|160446.1|160316.1|160438.1|160308.1|25
1655176380000|2022-06-14 03:13:00|160446.8|160316.8|160444.8|160314.8|160448.5|160318.5|160436.2|160306.2|21
1655176390000|2022-06-14 03:13:10|160447.9|160317.9|160445.3|160315.3|160477.9|160323.4|160437|160248.3|28
1655176400000|2022-06-14 03:13:20|160441.1|160311.1|160446.6|160316.6|160455.5|160325.5|160438.1|160308.1|35
1655176410000|2022-06-14 03:13:30|160446.1|160316.1|160449.1|160319.1|160454.4|160324.4|160444.7|160314.7|33
1655176420000|2022-06-14 03:13:40|160449|160319|160446|160316|160450.2|160320.2|160442.7|160312.7|24
1655176430000|2022-06-14 03:13:50|160447.3|160317.3|160454.1|160324.1|160496.4|160366.4|160443.6|160313.6|30
1655176440000|2022-06-14 03:14:00|160452|160322|160472.9|160342.9|160492.5|160362.5|160441.4|160311.4|31
1655176450000|2022-06-14 03:14:10|160481.4|160351.4|160493.4|160363.4|160493.4|160363.4|160473.6|160343.6|30
1655176460000|2022-06-14 03:14:20|160492.8|160362.8|160492.9|160362.9|160498.9|160368.9|160489.2|160359.2|19
1655176470000|2022-06-14 03:14:30|160493.8|160363.8|160499.3|160369.3|160499.3|160369.3|160488.7|160358.7|27
1655176480000|2022-06-14 03:14:40|160499.8|160369.8|160494.9|160364.9|160500.3|160370.3|160487.8|160357.8|18
1655176490000|2022-06-14 03:14:50|160493.9|160363.9|160512.7|160308.9|160512.7|160372.1|160481.6|160308.9|24
1655176500000|2022-06-14 03:15:00|160477.9|160347.9|160503|160373|160504.3|160374.3|160475.6|160345.6|27
1655176510000|2022-06-14 03:15:10|160502.4|160372.4|160489.5|160359.5|160502.4|160372.4|160488.5|160358.5|22
1655176520000|2022-06-14 03:15:20|160492.1|160362.1|160490.6|160360.6|160493.7|160363.7|160487.9|160357.9|25
1655176530000|2022-06-14 03:15:30|160490|160360|160482.7|160352.7|160490.4|160360.4|160477.8|160347.8|28
1655176540000|2022-06-14 03:15:40|160479.8|160349.8|160488.6|160358.6|160488.6|160358.6|160475.8|160345.8|26
1655176550000|2022-06-14 03:15:50|160481.2|160351.2|160485.6|160355.6|160488.8|160358.8|160480.3|160350.3|24
1655176560000|2022-06-14 03:16:00|160487.7|160357.7|160493.4|160363.4|160494.4|160364.4|160487.7|160357.7|14
1655176570000|2022-06-14 03:16:10|160493.2|160363.2|160490.5|160360.5|160493.2|160363.2|160484.8|160354.8|17
1655176580000|2022-06-14 03:16:20|160490.9|160360.9|160497|160367|160497|160399|160482.4|160352.4|21
1655176590000|2022-06-14 03:16:30|160501.2|160371.2|160511.2|160381.2|160513.7|160383.7|160498.9|160368.9|18
1655176600000|2022-06-14 03:16:40|160511|160381|160511.7|160381.7|160511.9|160381.9|160510.7|160380.7|11
1655176610000|2022-06-14 03:16:50|160511.5|160381.5|160489.9|160359.9|160511.9|160381.9|160489.9|160359.9|7
1655176620000|2022-06-14 03:17:00|160494.6|160364.6|160501.9|160371.9|160531.7|160374.1|160494.6|160328.6|7
1655176630000|2022-06-14 03:17:10|160500.5|160370.5|160567.7|160437.7|160575.4|160445.4|160498.9|160310.1|9
1655176640000|2022-06-14 03:17:20|160571.7|160441.7|160575.2|160445.2|160579.8|160449.8|160546.9|160416.9|35
1655176650000|2022-06-14 03:17:30|160580.5|160450.5|160577.5|160447.5|160580.5|160450.5|160568.4|160438.4|26
1655176660000|2022-06-14 03:17:40|160577.6|160447.6|160579.5|160449.5|160583.4|160453.4|160574|160444|30
1655176670000|2022-06-14 03:17:50|160579.1|160449.1|160576|160446|160579.1|160449.1|160564.9|160434.9|25
1655176680000|2022-06-14 03:18:00|160575.4|160445.4|160585.2|160455.2|160588.8|160458.8|160569.2|160439.2|31
1655176690000|2022-06-14 03:18:10|160591.7|160461.7|160579.1|160449.1|160592.3|160462.3|160575.1|160445.1|25
1655176700000|2022-06-14 03:18:20|160577.9|160447.9|160577.2|160447.2|160582.9|160452.9|160570.6|160440.6|27
1655176710000|2022-06-14 03:18:30|160579|160449|160574.5|160444.5|160584.1|160454.1|160571.4|160441.4|22
1655176720000|2022-06-14 03:18:40|160577.2|160447.2|160579.4|160449.4|160581.1|160451.1|160576.4|160446.4|13
1655176730000|2022-06-14 03:18:50|160580.3|160450.3|160579|160449|160618.6|160464.8|160568.5|160407.3|28
1655176740000|2022-06-14 03:19:00|160584.3|160454.3|160579.2|160449.2|160587|160457|160564.9|160434.9|21
1655176750000|2022-06-14 03:19:10|160582.8|160452.8|160584.5|160454.5|160609.5|160454.5|160567|160376.2|19
1655176760000|2022-06-14 03:19:20|160584.1|160454.1|160571.2|160441.2|160588.2|160458.2|160571.2|160441.2|19
1655176770000|2022-06-14 03:19:30|160572|160442|160577.4|160447.4|160579.1|160449.1|160571.2|160441.2|27
1655176780000|2022-06-14 03:19:40|160583.3|160453.3|160568.1|160438.1|160617|160453.3|160564.6|160400.6|25
1655176790000|2022-06-14 03:19:50|160575|160445|160574.6|160444.6|160609.1|160453.9|160566.9|160394.9|27
1655176800000|2022-06-14 03:20:00|160574.3|160444.3|160580.8|160450.8|160616.4|160452.5|160571.9|160404.3|32
1655176810000|2022-06-14 03:20:10|160579.8|160449.8|160614.4|160406.9|160617.1|160456|160577.2|160405.2|25
1655176820000|2022-06-14 03:20:20|160617.3|160406.2|160580.9|160450.9|160617.3|160452.1|160577.5|160406.2|22
1655176830000|2022-06-14 03:20:30|160577.7|160447.7|160621.8|160403.9|160621.8|160456|160577.7|160403.6|22
1655176840000|2022-06-14 03:20:40|160578.8|160448.8|160574.1|160444.1|160628.3|160453.3|160567.9|160362.9|19
1655176850000|2022-06-14 03:20:50|160574|160444|160592.1|160462.1|160612|160463.7|160571.5|160395.1|19
1655176860000|2022-06-14 03:21:00|160594.1|160464.1|160623.8|160395.1|160628.5|160471.6|160592.7|160379|12
1655176870000|2022-06-14 03:21:10|160623.7|160400.8|160576.7|160446.7|160629|160455.4|160575.2|160394.9|14
1655176880000|2022-06-14 03:21:20|160614.1|160406.5|160628|160412.8|160628|160451.5|160578.2|160406.5|20
1655176890000|2022-06-14 03:21:30|160631|160411.2|160624.3|160417|160631.6|160460.7|160572.9|160386.7|16
1655176900000|2022-06-14 03:21:40|160627.1|160411.8|160628.8|160426.6|160636.3|160469.6|160587.6|160395.4|14
1655176910000|2022-06-14 03:21:50|160584.3|160454.3|160633.2|160503.2|160674|160515.4|160584.3|160386.3|22
1655176920000|2022-06-14 03:22:00|160667.3|160466.1|160643.6|160513.6|160680.2|160514|160627.1|160458|36
1655176930000|2022-06-14 03:22:10|160638.4|160508.4|160637.1|160507.1|160647.1|160517.1|160630.1|160500.1|17
1655176940000|2022-06-14 03:22:20|160644.4|160514.4|160639.7|160509.7|160644.4|160514.4|160632.2|160502.2|5
1655176950000|2022-06-14 03:22:30|160640.3|160510.3|160689.3|160467.1|160692.2|160514.2|160640.3|160460.7|8
1655176960000|2022-06-14 03:22:40|160633.7|160503.7|160653.9|160523.9|160653.9|160523.9|160633.7|160503.7|10
1655176970000|2022-06-14 03:22:50|160680.9|160447.7|160639.9|160509.9|160680.9|160513.3|160634|160447.7|10
1655176980000|2022-06-14 03:23:00|160649.2|160519.2|160651.7|160521.7|160652.7|160522.7|160649.2|160519.2|6
1655176990000|2022-06-14 03:23:10|160650.2|160520.2|160675.8|160545.8|160714.1|160560.9|160649.2|160451.9|26
1655177000000|2022-06-14 03:23:20|160680.4|160550.4|160717.3|160587.3|160754.3|160587.3|160667.6|160492.6|35
1655177010000|2022-06-14 03:23:30|160727.4|160597.4|160754.2|160524.7|160755.4|160599.3|160710.5|160506.1|32
1655177020000|2022-06-14 03:23:40|160753.8|160523.5|160750.6|160522.3|160766.4|160600.5|160730.5|160502.3|34
1655177030000|2022-06-14 03:23:50|160748.9|160529.7|160749.2|160539.3|160756|160541.7|160745.3|160523.5|28
1655177040000|2022-06-14 03:24:00|160751.9|160536.8|160747.8|160534.5|160753.6|160584.9|160714.9|160527.5|24
1655177050000|2022-06-14 03:24:10|160751.1|160529.5|160758.1|160532.2|160761|160537.9|160748.1|160520|29
1655177060000|2022-06-14 03:24:20|160756.9|160530.5|160756.1|160532.8|160760.2|160550|160750.1|160518.3|23
1655177070000|2022-06-14 03:24:30|160754.6|160530.9|160715.6|160585.6|160760.8|160585.6|160706.2|160513|23
1655177080000|2022-06-14 03:24:40|160714.7|160584.7|160756.7|160542.9|160770.2|160586.1|160714.7|160513.7|24
1655177090000|2022-06-14 03:24:50|160753.3|160542.2|160769.2|160639.2|160805.9|160639.2|160753.3|160513.3|24
1655177100000|2022-06-14 03:25:00|160783|160653|160784|160654|160827.4|160654|160760.2|160550.3|33
1655177110000|2022-06-14 03:25:10|160782.8|160652.8|160782|160652|160786.7|160656.7|160780.6|160650.6|25
1655177120000|2022-06-14 03:25:20|160784.8|160654.8|160801.1|160671.1|160827.6|160678.6|160776|160623.1|35
1655177130000|2022-06-14 03:25:30|160803|160673|160800.7|160670.7|160806.1|160676.1|160795.1|160665.1|32
1655177140000|2022-06-14 03:25:40|160799.8|160669.8|160799.2|160669.2|160852.2|160679.1|160795.2|160646.5|27
1655177150000|2022-06-14 03:25:50|160802|160672|160797.1|160667.1|160802|160672|160789.6|160659.6|25
1655177160000|2022-06-14 03:26:00|160796.1|160666.1|160789.3|160659.3|160839.3|160673.4|160784.3|160636.5|33
1655177170000|2022-06-14 03:26:10|160823.7|160622.8|160714.6|160486.8|160831.9|160663.8|160680.7|160438.3|33
1655177180000|2022-06-14 03:26:20|160709.6|160475.8|160709.3|160477.8|160720|160496.1|160705.8|160469.4|32
1655177190000|2022-06-14 03:26:30|160710|160473.5|160672.5|160542.5|160716.9|160550.6|160670.9|160473.5|29
1655177200000|2022-06-14 03:26:40|160672.2|160542.2|160657.1|160527.1|160674.1|160544.1|160657.1|160527.1|26
1655177210000|2022-06-14 03:26:50|160655.9|160525.9|160655.5|160525.5|160665|160535|160655|160525|30
1655177220000|2022-06-14 03:27:00|160655.3|160525.3|160592.3|160462.3|160658.9|160528.9|160591.9|160461.9|32
1655177230000|2022-06-14 03:27:10|160595.7|160465.7|160633.3|160430.8|160634.1|160477.5|160593.5|160430.2|35
1655177240000|2022-06-14 03:27:20|160634.4|160431.1|160597.3|160467.3|160635.1|160467.4|160591.7|160430.5|23
1655177250000|2022-06-14 03:27:30|160593.9|160463.9|160592|160462|160636.8|160468.6|160592|160427.3|19
1655177260000|2022-06-14 03:27:40|160591.5|160461.5|160607.4|160477.4|160655|160477.4|160583.1|160442|25
1655177270000|2022-06-14 03:27:50|160607.3|160477.3|160603.9|160473.9|160608.1|160478.1|160581.6|160451.6|32
1655177280000|2022-06-14 03:28:00|160611.9|160481.9|160637.8|160437.8|160649.2|160482.3|160584.1|160426.6|36
1655177290000|2022-06-14 03:28:10|160602.9|160472.9|160639|160437.1|160650.3|160475.1|160601.5|160431.6|34
1655177300000|2022-06-14 03:28:20|160648.2|160436.4|160641.8|160437.1|160653.1|160439.1|160637.2|160433.3|31
1655177310000|2022-06-14 03:28:30|160641.9|160437.4|160620.8|160490.8|160653|160497.5|160604.8|160435.6|35
1655177320000|2022-06-14 03:28:40|160612.2|160482.2|160608.4|160478.4|160653.2|160490|160602.4|160448.3|32
1655177330000|2022-06-14 03:28:50|160603.9|160473.9|160606.8|160476.8|160645.9|160482.8|160601.7|160445.6|36
1655177340000|2022-06-14 03:29:00|160606.7|160476.7|160626.4|160496.4|160644.1|160503.2|160606.1|160439.8|30
1655177350000|2022-06-14 03:29:10|160624.4|160494.4|160625.1|160495.1|160629.7|160499.7|160616|160486|35
1655177360000|2022-06-14 03:29:20|160625.4|160495.4|160670.1|160440.8|160690.9|160516.9|160621.1|160436.4|40
1655177370000|2022-06-14 03:29:30|160674.2|160430.8|160679.8|160419.2|160687.8|160448.2|160671.6|160418.7|39
1655177380000|2022-06-14 03:29:40|160681|160420.6|160663.5|160437.8|160688.7|160448|160663.5|160420.6|36
1655177390000|2022-06-14 03:29:50|160661.8|160425|160638|160386.9|160661.8|160432.4|160630.3|160384.4|39
1655177400000|2022-06-14 03:30:00|160633.7|160385.4|160584.4|160374.7|160634.6|160425.7|160528.6|160357.7|37
1655177410000|2022-06-14 03:30:10|160582.2|160374.1|160589.8|160389.5|160589.8|160428.3|160546.6|160369.8|29
1655177420000|2022-06-14 03:30:20|160554.3|160424.3|160582.7|160379.9|160591.4|160426.8|160553.2|160375.1|25
1655177430000|2022-06-14 03:30:30|160583.6|160377.2|160560.3|160430.3|160587.3|160432.6|160559.5|160377.2|25
1655177440000|2022-06-14 03:30:40|160560.4|160430.4|160557.5|160427.5|160563.7|160433.7|160555.7|160425.7|32
1655177450000|2022-06-14 03:30:50|160558.3|160428.3|160557.5|160427.5|160560.8|160430.8|160555.3|160425.3|30
1655177460000|2022-06-14 03:31:00|160558.1|160428.1|160560|160430|160562.6|160432.6|160557.8|160427.8|24
1655177470000|2022-06-14 03:31:10|160560.1|160430.1|160562.7|160432.7|160566|160436|160555.4|160425.4|29
1655177480000|2022-06-14 03:31:20|160561.7|160431.7|160565|160435|160565|160435|160561.3|160431.3|23
1655177490000|2022-06-14 03:31:30|160565.7|160435.7|160561.8|160431.8|160567|160437|160558.9|160428.9|30
1655177500000|2022-06-14 03:31:40|160561.9|160431.9|160556.3|160426.3|160563.6|160433.6|160554.5|160424.5|31
1655177510000|2022-06-14 03:31:50|160556|160426|160555.4|160425.4|160557.1|160427.1|160553.8|160423.8|31
1655177520000|2022-06-14 03:32:00|160556|160426|160517.1|160387.1|160556|160426|160516|160386|37
1655177530000|2022-06-14 03:32:10|160516|160386|160512.2|160382.2|160518.1|160388.1|160485.8|160355.8|32
1655177540000|2022-06-14 03:32:20|160514.5|160384.5|160516|160386|160516|160386|160508.8|160378.8|28
1655177550000|2022-06-14 03:32:30|160515.4|160385.4|160514.3|160384.3|160517.3|160387.3|160500.1|160370.1|37
1655177560000|2022-06-14 03:32:40|160509.5|160379.5|160532.4|160356|160532.5|160389.1|160494.9|160356|29
1655177570000|2022-06-14 03:32:50|160472|160342|160512.5|160382.5|160564.5|160386.3|160472|160338.5|32
1655177580000|2022-06-14 03:33:00|160512.7|160382.7|160516.3|160386.3|160516.3|160386.3|160508.2|160378.2|28
1655177590000|2022-06-14 03:33:10|160516.6|160386.6|160505.1|160375.1|160556|160386.6|160493.2|160340|28
1655177600000|2022-06-14 03:33:20|160445.3|160315.3|160452.1|160322.1|160461.5|160331.5|160435.8|160305.8|33
1655177610000|2022-06-14 03:33:30|160451.4|160321.4|160472.1|160297.3|160472.1|160334.7|160451.4|160297.3|34
1655177620000|2022-06-14 03:33:40|160458.5|160328.5|160458.1|160328.1|160461.1|160331.1|160452.5|160322.5|31
1655177630000|2022-06-14 03:33:50|160471.9|160300.1|160461.1|160331.1|160471.9|160335.2|160459.4|160300.1|30
1655177640000|2022-06-14 03:34:00|160458.6|160328.6|160562|160432|160567|160437|160458.6|160328.6|37
1655177650000|2022-06-14 03:34:10|160561.7|160431.7|160558.3|160428.3|160563.2|160433.2|160552.8|160422.8|27
1655177660000|2022-06-14 03:34:20|160556.8|160426.8|160527.9|160397.9|160562|160432|160527.9|160397.9|35
1655177670000|2022-06-14 03:34:30|160526.3|160396.3|160531.1|160401.1|160531.8|160401.8|160526.3|160396.3|21
1655177680000|2022-06-14 03:34:40|160531|160401|160528.4|160398.4|160531.5|160401.5|160527.4|160397.4|15
1655177690000|2022-06-14 03:34:50|160531.4|160401.4|160459.9|160329.9|160531.4|160401.4|160438.1|160308.1|35
1655177700000|2022-06-14 03:35:00|160459|160329|160449.5|160319.5|160459.9|160329.9|160444.1|160314.1|37
1655177710000|2022-06-14 03:35:10|160453.5|160323.5|160455.5|160325.5|160504|160331.2|160442.1|160288|29
1655177720000|2022-06-14 03:35:20|160441.6|160311.6|160451.6|160321.6|160467.8|160337.8|160441.6|160311.6|23
1655177730000|2022-06-14 03:35:30|160451.5|160321.5|160494.7|160364.7|160557|160368.9|160451.5|160321|34
1655177740000|2022-06-14 03:35:40|160493.3|160363.3|160493.7|160363.7|160506|160376|160447.8|160317.8|32
1655177750000|2022-06-14 03:35:50|160494.6|160364.6|160484.9|160354.9|160494.6|160364.6|160462.9|160332.9|31
1655177760000|2022-06-14 03:36:00|160484.5|160354.5|160490|160360|160492.5|160362.5|160479|160349|24
1655177770000|2022-06-14 03:36:10|160487.1|160357.1|160487.9|160357.9|160547|160366.8|160481.3|160311|33
1655177780000|2022-06-14 03:36:20|160490.4|160360.4|160474.7|160344.7|160498.3|160364.1|160452.6|160322.6|35
1655177790000|2022-06-14 03:36:30|160475.8|160345.8|160484.2|160354.2|160487.1|160357.1|160469.6|160339.6|37
1655177800000|2022-06-14 03:36:40|160480.9|160350.9|160478.6|160348.6|160484.7|160354.7|160475.2|160345.2|35
1655177810000|2022-06-14 03:36:50|160479.7|160349.7|160489.3|160359.3|160492.1|160362.1|160479.6|160349.6|31
1655177820000|2022-06-14 03:37:00|160487.4|160357.4|160489.7|160359.7|160495.8|160365.8|160486.1|160356.1|27
1655177830000|2022-06-14 03:37:10|160490.2|160360.2|160487.8|160357.8|160490.3|160360.3|160487.7|160357.7|24
1655177840000|2022-06-14 03:37:20|160487.9|160357.9|160487.6|160357.6|160489.5|160359.5|160486.9|160356.9|31
1655177850000|2022-06-14 03:37:30|160488|160358|160489.9|160359.9|160493|160363|160488|160358|36
1655177860000|2022-06-14 03:37:40|160491.6|160361.6|160493.8|160363.8|160496.8|160366.8|160487.7|160357.7|33
1655177870000|2022-06-14 03:37:50|160494.1|160364.1|160480.3|160350.3|160494.1|160364.1|160476.8|160346.8|28
1655177880000|2022-06-14 03:38:00|160479|160349|160479.5|160349.5|160493.5|160363.5|160475.2|160345.2|33
1655177890000|2022-06-14 03:38:10|160480.4|160350.4|160491.5|160361.5|160491.5|160361.5|160475.8|160345.8|26
1655177900000|2022-06-14 03:38:20|160487.8|160357.8|160487.3|160357.3|160493.4|160363.4|160484.2|160354.2|25
1655177910000|2022-06-14 03:38:30|160487.1|160357.1|160489.6|160359.6|160493.7|160363.7|160486.1|160356.1|30
1655177920000|2022-06-14 03:38:40|160489.5|160359.5|160482.2|160352.2|160492.3|160362.3|160481.1|160351.1|26
1655177930000|2022-06-14 03:38:50|160483.7|160353.7|160487.6|160357.6|160493|160363|160483.7|160353.7|29
1655177940000|2022-06-14 03:39:00|160486.9|160356.9|160504|160374|160506.9|160376.9|160486.9|160356.9|32
1655177950000|2022-06-14 03:39:10|160500.1|160370.1|160498.5|160368.5|160505.6|160375.6|160491.8|160361.8|38
1655177960000|2022-06-14 03:39:20|160497.9|160367.9|160497.3|160367.3|160498.5|160368.5|160491.8|160361.8|30
1655177970000|2022-06-14 03:39:30|160496.4|160366.4|160471.8|160341.8|160499.2|160369.2|160465|160335|32
1655177980000|2022-06-14 03:39:40|160469.7|160339.7|160458.6|160328.6|160469.7|160339.7|160455.9|160325.9|36
1655177990000|2022-06-14 03:39:50|160458.2|160328.2|160456.8|160326.8|160460.2|160330.2|160450.6|160320.6|33
1655178000000|2022-06-14 03:40:00|160459.7|160329.7|160457.9|160327.9|160463|160333|160453.4|160323.4|33
1655178010000|2022-06-14 03:40:10|160458.6|160328.6|160451.3|160321.3|160459.4|160357|160433.4|160318.5|31
1655178020000|2022-06-14 03:40:20|160449.4|160319.4|160450.5|160320.5|160457.1|160327.1|160446.7|160316.7|29
1655178030000|2022-06-14 03:40:30|160449.5|160319.5|160463.8|160333.8|160465|160335|160446.8|160316.8|31
1655178040000|2022-06-14 03:40:40|160464.1|160334.1|160461.1|160331.1|160464.1|160334.1|160457.1|160327.1|26
1655178050000|2022-06-14 03:40:50|160461.3|160331.3|160453.3|160323.3|160461.8|160331.8|160447|160317|22
1655178060000|2022-06-14 03:41:00|160454.5|160324.5|160459.1|160329.1|160460.7|160330.7|160454.5|160324.5|32
1655178070000|2022-06-14 03:41:10|160459.4|160329.4|160452.4|160322.4|160459.4|160350.5|160438.6|160322|26
1655178080000|2022-06-14 03:41:20|160452.6|160322.6|160458.2|160328.2|160467.2|160337.2|160452.6|160322.6|30
1655178090000|2022-06-14 03:41:30|160458.7|160328.7|160464.2|160334.2|160465.7|160335.7|160457.2|160327.2|27
1655178100000|2022-06-14 03:41:40|160464|160334|160461.8|160331.8|160465.3|160335.3|160457|160327|33
1655178110000|2022-06-14 03:41:50|160461.6|160331.6|160459.6|160329.6|160462.2|160332.2|160459|160329|22
1655178120000|2022-06-14 03:42:00|160459.9|160329.9|160454.8|160324.8|160467.7|160337.7|160450.2|160320.2|25
1655178130000|2022-06-14 03:42:10|160462.6|160332.6|160464|160334|160468.9|160338.9|160456.6|160326.6|23
1655178140000|2022-06-14 03:42:20|160462.7|160332.7|160460.9|160330.9|160465.6|160335.6|160460.2|160330.2|28
1655178150000|2022-06-14 03:42:30|160460.8|160330.8|160458.1|160328.1|160461.8|160331.8|160458.1|160328.1|24
1655178160000|2022-06-14 03:42:40|160458.6|160328.6|160457.6|160327.6|160460.3|160330.3|160455.6|160325.6|26
1655178170000|2022-06-14 03:42:50|160458.8|160328.8|160459.9|160329.9|160463.4|160333.4|160453.8|160323.8|26
1655178180000|2022-06-14 03:43:00|160460.2|160330.2|160461.1|160331.1|160468.2|160338.2|160458.5|160328.5|31
1655178190000|2022-06-14 03:43:10|160458.5|160328.5|160464.1|160334.1|160467.8|160337.8|160458|160328|26
1655178200000|2022-06-14 03:43:20|160464.3|160334.3|160466.5|160336.5|160466.5|160336.5|160463.1|160333.1|24
1655178210000|2022-06-14 03:43:30|160465.6|160335.6|160455.3|160365.3|160465.8|160365.3|160453.1|160323.1|25
1655178220000|2022-06-14 03:43:40|160449.9|160359.9|160462.5|160332.5|160462.5|160359.9|160430.4|160316.2|32
1655178230000|2022-06-14 03:43:50|160461.5|160331.5|160461.2|160331.2|160467.3|160337.3|160444.5|160314.5|26
1655178240000|2022-06-14 03:44:00|160459.5|160329.5|160456.3|160326.3|160460.3|160330.3|160450.1|160320.1|35
1655178250000|2022-06-14 03:44:10|160458|160328|160462.4|160332.4|160462.4|160332.4|160456.9|160326.9|28
1655178260000|2022-06-14 03:44:20|160460.5|160330.5|160460.4|160330.4|160464|160334|160460.2|160330.2|28
1655178270000|2022-06-14 03:44:30|160461.6|160331.6|160461.2|160331.2|160461.6|160331.6|160458.4|160328.4|22
1655178280000|2022-06-14 03:44:40|160461.6|160331.6|160459.7|160329.7|160461.6|160331.6|160459|160329|19
1655178290000|2022-06-14 03:44:50|160459.9|160329.9|160460.5|160330.5|160464.2|160334.2|160457.5|160327.5|20
1655178300000|2022-06-14 03:45:00|160460.3|160330.3|160450.5|160320.5|160463.8|160333.8|160449.4|160319.4|29
1655178310000|2022-06-14 03:45:10|160455.9|160325.9|160459.3|160329.3|160466.9|160336.9|160448.8|160318.8|33
1655178320000|2022-06-14 03:45:20|160460.2|160330.2|160442|160312|160464.7|160334.7|160442|160312|30
1655178330000|2022-06-14 03:45:30|160430.3|160340.3|160454.1|160324.1|160459.1|160340.3|160430.3|160319.1|33
1655178340000|2022-06-14 03:45:40|160454.6|160324.6|160447.8|160317.8|160460.5|160330.5|160446.5|160316.5|26
1655178350000|2022-06-14 03:45:50|160449.6|160319.6|160458|160328|160458|160328|160449.2|160319.2|28
1655178360000|2022-06-14 03:46:00|160459|160329|160461.4|160331.4|160468.7|160338.7|160457|160327|33
1655178370000|2022-06-14 03:46:10|160461.5|160331.5|160471.1|160341.1|160471.1|160341.1|160461.5|160331.5|26
1655178380000|2022-06-14 03:46:20|160475.1|160345.1|160469|160339|160475.1|160345.1|160469|160339|26
1655178390000|2022-06-14 03:46:30|160468.9|160338.9|160467.9|160337.9|160471.6|160341.6|160465.3|160335.3|22
1655178400000|2022-06-14 03:46:40|160470.3|160340.3|160463.9|160333.9|160470.3|160340.3|160463.9|160333.9|23
1655178410000|2022-06-14 03:46:50|160463.3|160333.3|160454.1|160324.1|160463.3|160333.3|160453.9|160323.9|32
1655178420000|2022-06-14 03:47:00|160454.2|160324.2|160455.6|160325.6|160459.8|160329.8|160452.9|160322.9|28
1655178430000|2022-06-14 03:47:10|160455.5|160325.5|160456.5|160326.5|160456.7|160326.7|160452.9|160322.9|24
1655178440000|2022-06-14 03:47:20|160457.2|160327.2|160461.7|160331.7|160461.7|160331.7|160452.8|160322.8|24
1655178450000|2022-06-14 03:47:30|160461.8|160331.8|160443.3|160313.3|160462.9|160332.9|160431.1|160301.1|23
1655178460000|2022-06-14 03:47:40|160448.7|160318.7|160445.7|160315.7|160448.7|160318.7|160439.4|160309.4|22
1655178470000|2022-06-14 03:47:50|160445.3|160315.3|160448.5|160318.5|160450.1|160320.1|160441.5|160311.5|21
1655178480000|2022-06-14 03:48:00|160448.8|160318.8|160445.7|160315.7|160453.1|160323.1|160445.7|160315.7|20
1655178490000|2022-06-14 03:48:10|160444.8|160314.8|160441.7|160311.7|160449.4|160319.4|160433.9|160303.9|26
1655178500000|2022-06-14 03:48:20|160444.4|160314.4|160443.7|160313.7|160450.3|160320.3|160439.9|160309.9|27
1655178510000|2022-06-14 03:48:30|160440.3|160310.3|160434.6|160304.6|160441.9|160311.9|160428.9|160298.9|35
1655178520000|2022-06-14 03:48:40|160435.4|160305.4|160433.6|160303.6|160439.6|160309.6|160428.8|160298.8|29
1655178530000|2022-06-14 03:48:50|160434.4|160304.4|160426.6|160296.6|160438|160308|160423.2|160293.2|27
1655178540000|2022-06-14 03:49:00|160426.5|160296.5|160403.5|160273.5|160429.6|160299.6|160384.3|160264.5|36
1655178550000|2022-06-14 03:49:10|160404.5|160274.5|160410.4|160280.4|160411.4|160299.8|160383.4|160269.2|32
1655178560000|2022-06-14 03:49:20|160410.7|160280.7|160402.7|160272.7|160410.7|160280.7|160402.2|160272.2|28
1655178570000|2022-06-14 03:49:30|160402.6|160272.6|160410.2|160280.2|160411.2|160281.2|160402.6|160272.6|33
1655178580000|2022-06-14 03:49:40|160410.1|160280.1|160421|160291|160421.2|160291.2|160410.1|160280.1|32
1655178590000|2022-06-14 03:49:50|160420.6|160290.6|160393.1|160303.1|160422.1|160303.1|160393.1|160278.8|33
1655178600000|2022-06-14 03:50:00|160410.5|160280.5|160424.9|160294.9|160427.1|160297.1|160410.5|160280.5|31
1655178610000|2022-06-14 03:50:10|160434.2|160304.2|160440.5|160310.5|160449.2|160319.2|160429.5|160299.5|37
1655178620000|2022-06-14 03:50:20|160442|160312|160440.1|160310.1|160443|160313|160436.1|160306.1|32
1655178630000|2022-06-14 03:50:30|160438.3|160308.3|160438.3|160308.3|160441|160311|160436.9|160306.9|30
1655178640000|2022-06-14 03:50:40|160439.1|160309.1|160442.7|160312.7|160443.9|160313.9|160439|160309|28
1655178650000|2022-06-14 03:50:50|160442.2|160312.2|160446.4|160316.4|160446.9|160316.9|160436.7|160306.7|29
1655178660000|2022-06-14 03:51:00|160445.9|160315.9|160446.2|160316.2|160447.4|160317.4|160442|160312|33
1655178670000|2022-06-14 03:51:10|160447.3|160317.3|160445.4|160315.4|160449|160319|160442.7|160312.7|29
1655178680000|2022-06-14 03:51:20|160445.3|160315.3|160431.3|160341.3|160447|160343.8|160431.3|160310.9|30
1655178690000|2022-06-14 03:51:30|160428|160338|160443|160313|160450.4|160338|160423.5|160308.7|29
1655178700000|2022-06-14 03:51:40|160439.9|160309.9|160437.8|160307.8|160451.1|160321.1|160437.4|160307.4|29
1655178710000|2022-06-14 03:51:50|160437.3|160307.3|160435.3|160305.3|160441.7|160311.7|160425.4|160295.4|19
1655178720000|2022-06-14 03:52:00|160435.6|160305.6|160433.8|160303.8|160436.1|160306.1|160433.2|160303.2|24
1655178730000|2022-06-14 03:52:10|160433.5|160303.5|160435.7|160305.7|160436.6|160306.6|160432.6|160302.6|22
1655178740000|2022-06-14 03:52:20|160435.6|160305.6|160440.4|160310.4|160440.6|160310.6|160435|160305|19
1655178750000|2022-06-14 03:52:30|160441.8|160311.8|160441.7|160311.7|160443.7|160313.7|160436.4|160306.4|22
1655178760000|2022-06-14 03:52:40|160443.5|160313.5|160437.7|160307.7|160443.5|160313.5|160434.2|160304.2|27
1655178770000|2022-06-14 03:52:50|160438.4|160308.4|160434.9|160304.9|160442.5|160312.5|160433|160303|28
1655178780000|2022-06-14 03:53:00|160434.6|160304.6|160438|160308|160438|160308|160434.2|160304.2|17
1655178790000|2022-06-14 03:53:10|160437.5|160307.5|160438.6|160308.6|160438.6|160308.6|160436.9|160306.9|20
1655178800000|2022-06-14 03:53:20|160438.4|160308.4|160444.2|160314.2|160444.2|160314.2|160434.7|160304.7|33
1655178810000|2022-06-14 03:53:30|160445.2|160315.2|160437.9|160307.9|160445.2|160315.2|160436.2|160306.2|31
1655178820000|2022-06-14 03:53:40|160438.6|160308.6|160442.1|160312.1|160445.1|160315.1|160420.9|160290.9|28
1655178830000|2022-06-14 03:53:50|160441.3|160311.3|160444.5|160314.5|160444.6|160314.6|160439.8|160309.8|18
1655178840000|2022-06-14 03:54:00|160443.1|160313.1|160437.2|160307.2|160443.7|160313.7|160437.2|160307.2|20
1655178850000|2022-06-14 03:54:10|160437.6|160307.6|160439.8|160309.8|160443.3|160313.3|160434.8|160304.8|29
1655178860000|2022-06-14 03:54:20|160435.5|160305.5|160416.5|160286.5|160439.6|160309.6|160392.2|160280.3|33
1655178870000|2022-06-14 03:54:30|160415.3|160285.3|160418.6|160288.6|160419.1|160289.1|160414.3|160284.3|24
1655178880000|2022-06-14 03:54:40|160418.5|160288.5|160411.9|160281.9|160420.3|160305|160394.8|160280.7|35
1655178890000|2022-06-14 03:54:50|160412.9|160282.9|160417.7|160287.7|160419|160304.8|160392.6|160276.9|32
1655178900000|2022-06-14 03:55:00|160417.4|160287.4|160454.6|160324.6|160454.6|160324.6|160417.4|160287.4|33
1655178910000|2022-06-14 03:55:10|160451.6|160321.6|160442.1|160312.1|160452.5|160322.5|160442.1|160312.1|34
1655178920000|2022-06-14 03:55:20|160442.2|160312.2|160423.6|160293.6|160444.7|160314.7|160420.7|160290.7|32
1655178930000|2022-06-14 03:55:30|160425|160295|160433.8|160303.8|160449.5|160319.5|160424.9|160294.9|32
1655178940000|2022-06-14 03:55:40|160433.5|160303.5|160414|160284|160434|160309.5|160393.9|160282.7|30
1655178950000|2022-06-14 03:55:50|160413.2|160283.2|160416.5|160286.5|160422|160292|160413.1|160283.1|31
1655178960000|2022-06-14 03:56:00|160417.2|160287.2|160420.8|160290.8|160422.8|160292.8|160416.2|160286.2|32
1655178970000|2022-06-14 03:56:10|160421.7|160291.7|160419.7|160289.7|160425.4|160295.4|160419.7|160289.7|29
1655178980000|2022-06-14 03:56:20|160422.3|160292.3|160417.5|160287.5|160422.3|160292.3|160415.4|160285.4|24
1655178990000|2022-06-14 03:56:30|160418.1|160288.1|160416.5|160286.5|160421.2|160291.2|160416.5|160286.5|26
1655179000000|2022-06-14 03:56:40|160416.4|160286.4|160418.7|160288.7|160423.2|160293.2|160416.3|160286.3|22
1655179010000|2022-06-14 03:56:50|160419.8|160289.8|160419.2|160289.2|160420.7|160290.7|160414.2|160284.2|19
1655179020000|2022-06-14 03:57:00|160417.8|160287.8|160415|160285|160421.1|160291.1|160413.8|160283.8|23
1655179030000|2022-06-14 03:57:10|160415.7|160285.7|160406.5|160316.5|160418.2|160316.5|160406.5|160283.5|27
1655179040000|2022-06-14 03:57:20|160413.5|160323.5|160418.6|160288.6|160423|160323.5|160413.5|160285.1|27
1655179050000|2022-06-14 03:57:30|160417.6|160287.6|160418.3|160288.3|160418.8|160288.8|160416.2|160286.2|23
1655179060000|2022-06-14 03:57:40|160418.4|160288.4|160419.6|160289.6|160452.5|160292.6|160406.1|160243|23
1655179070000|2022-06-14 03:57:50|160419.2|160289.2|160419.1|160289.1|160422.6|160292.6|160418.9|160288.9|27
1655179080000|2022-06-14 03:58:00|160418.7|160288.7|160421.1|160291.1|160421.3|160291.3|160418.7|160288.7|22
1655179090000|2022-06-14 03:58:10|160421.4|160291.4|160441.6|160311.6|160445.3|160315.3|160420.2|160290.2|29
1655179100000|2022-06-14 03:58:20|160440|160310|160439.2|160309.2|160447.3|160317.3|160439|160309|30
1655179110000|2022-06-14 03:58:30|160439.9|160309.9|160442.3|160312.3|160443.9|160313.9|160438.8|160308.8|27
1655179120000|2022-06-14 03:58:40|160442.1|160312.1|160442.8|160312.8|160446.3|160316.3|160438.3|160308.3|22
1655179130000|2022-06-14 03:58:50|160443.1|160313.1|160421.6|160291.6|160443.7|160314.7|160403.1|160289.5|25
1655179140000|2022-06-14 03:59:00|160421.9|160291.9|160421.1|160291.1|160422.6|160309.7|160399.1|160286.8|31
1655179150000|2022-06-14 03:59:10|160422.3|160292.3|160421.4|160291.4|160423.2|160293.2|160419.6|160289.6|21
1655179160000|2022-06-14 03:59:20|160420.8|160290.8|160423.8|160293.8|160426.7|160296.7|160420.6|160290.6|31
1655179170000|2022-06-14 03:59:30|160423.4|160293.4|160423|160293|160424.2|160294.2|160422.3|160292.3|26
1655179180000|2022-06-14 03:59:40|160423.4|160293.4|160422.7|160292.7|160423.4|160293.4|160420.6|160290.6|21
1655179190000|2022-06-14 03:59:50|160421.8|160291.8|160421.6|160291.6|160422.8|160292.8|160417|160287|25
1655179200000|2022-06-14 04:00:00|160417.7|160287.7|160422.4|160292.4|160423.7|160293.7|160417.4|160287.4|25
1655179210000|2022-06-14 04:00:10|160422|160292|160416.3|160286.3|160422.3|160292.3|160415.5|160285.5|30
1655179220000|2022-06-14 04:00:20|160391.2|160301.2|160411|160281|160413.9|160303.1|160380.5|160272.1|39
1655179230000|2022-06-14 04:00:30|160413.2|160283.2|160398.8|160268.8|160413.2|160303|160371.9|160252.7|30
1655179240000|2022-06-14 04:00:40|160395.8|160265.8|160396.5|160266.5|160400.5|160270.5|160393.4|160263.4|35
1655179250000|2022-06-14 04:00:50|160394.6|160264.6|160400.2|160270.2|160407|160296.2|160370.2|160263.6|35
1655179260000|2022-06-14 04:01:00|160399.1|160269.1|160371.3|160281.3|160400.1|160298|160361.8|160258.7|32
1655179270000|2022-06-14 04:01:10|160375.3|160285.3|160392|160262|160398.8|160289.9|160370.2|160261.8|36
1655179280000|2022-06-14 04:01:20|160392.6|160262.6|160390.7|160260.7|160394.3|160288|160361.8|160254.9|37
1655179290000|2022-06-14 04:01:30|160390.9|160260.9|160384.4|160254.4|160393.5|160282.4|160360.4|160254.2|39
1655179300000|2022-06-14 04:01:40|160370.5|160280.5|160392.8|160262.8|160399.7|160285.4|160367.4|160255.2|36
1655179310000|2022-06-14 04:01:50|160393.5|160263.5|160394.2|160264.2|160394.7|160283.4|160361.4|160256.9|31
1655179320000|2022-06-14 04:02:00|160394.8|160264.8|160394|160264|160399.3|160269.3|160390.1|160260.1|38
1655179330000|2022-06-14 04:02:10|160393.8|160263.8|160332.7|160242.7|160398.3|160274.1|160331.4|160221|35
1655179340000|2022-06-14 04:02:20|160323.1|160233.1|160345|160215|160352.4|160242.5|160323.1|160212.1|35
1655179350000|2022-06-14 04:02:30|160344.6|160214.6|160335.5|160205.5|160347|160234.5|160311.7|160197.3|37
1655179360000|2022-06-14 04:02:40|160338.2|160208.2|160349.4|160219.4|160349.8|160235.8|160319.9|160208.2|36
1655179370000|2022-06-14 04:02:50|160348.9|160218.9|160244.4|160114.4|160348.9|160226.6|160227.5|160056.2|38
1655179380000|2022-06-14 04:03:00|160231.3|160101.3|160221.7|160091.7|160266.8|160113.5|160215.4|160040|36
1655179390000|2022-06-14 04:03:10|160223.9|160093.9|160211.7|160081.7|160235.6|160105.6|160211.7|160081.7|21
1655179400000|2022-06-14 04:03:20|160212|160082|160212|160082|160218.3|160088.3|160209.2|160079.2|34
1655179410000|2022-06-14 04:03:30|160206.6|160076.6|160217.2|160087.2|160228.4|160098.4|160203.3|160073.3|38
1655179420000|2022-06-14 04:03:40|160218.5|160088.5|160214.1|160084.1|160248.3|160089|160212.5|160045.8|29
1655179430000|2022-06-14 04:03:50|160214.7|160084.7|160226.3|160096.3|160234.1|160104.1|160211|160081|35
1655179440000|2022-06-14 04:04:00|160226.2|160096.2|160212.6|160082.6|160244.4|160114.4|160210.8|160080.8|32
1655179450000|2022-06-14 04:04:10|160216.1|160086.1|160221.3|160091.3|160222.6|160092.6|160212.8|160082.8|33
1655179460000|2022-06-14 04:04:20|160221.1|160091.1|160227.3|160097.3|160234.4|160104.4|160215|160085|37
1655179470000|2022-06-14 04:04:30|160229.3|160099.3|160253.9|160123.9|160261.5|160131.5|160213.1|160083.1|36
1655179480000|2022-06-14 04:04:40|160240.6|160110.6|160237.8|160107.8|160245.7|160115.7|160235.9|160105.9|32
1655179490000|2022-06-14 04:04:50|160238.4|160108.4|160216.6|160086.6|160264.4|160134.4|160213.8|160083.8|26
1655179500000|2022-06-14 04:05:00|160225|160095|160225|160095|160229.3|160099.3|160217.3|160087.3|16
1655179510000|2022-06-14 04:05:10|160224.2|160094.2|160261.5|160131.5|160264.4|160134.4|160222.1|160092.1|32
1655179520000|2022-06-14 04:05:20|160261.6|160131.6|160260.5|160130.5|160266.2|160136.2|160247|160117|33
1655179530000|2022-06-14 04:05:30|160261.4|160131.4|160264.4|160134.4|160270.9|160140.9|160256|160126|30
1655179540000|2022-06-14 04:05:40|160263.1|160133.1|160258.6|160128.6|160263.1|160133.1|160257.1|160127.1|27
1655179550000|2022-06-14 04:05:50|160258.3|160128.3|160255.9|160125.9|160268|160138|160246.9|160116.9|32
1655179560000|2022-06-14 04:06:00|160252.7|160122.7|160288.2|160081.3|160290.3|160131.1|160252.7|160078.5|33
1655179570000|2022-06-14 04:06:10|160286.5|160081.6|160256.4|160126.4|160286.5|160129.5|160247|160079|35
1655179580000|2022-06-14 04:06:20|160254.1|160124.1|160263.6|160133.6|160266.9|160136.9|160250.6|160120.6|37
1655179590000|2022-06-14 04:06:30|160264|160134|160234.2|160104.2|160265.3|160135.3|160230.9|160100.9|37
1655179600000|2022-06-14 04:06:40|160235|160105|160229.5|160099.5|160268.5|160106.4|160224.5|160062.3|22
1655179610000|2022-06-14 04:06:50|160232.5|160102.5|160243|160113|160247.8|160117.8|160230.6|160100.6|15
1655179620000|2022-06-14 04:07:00|160238.9|160108.9|160247.9|160117.9|160256.7|160126.7|160235|160105|20
1655179630000|2022-06-14 04:07:10|160244.7|160114.7|160272.1|160052.5|160285.5|160119.4|160227|160023.9|30
1655179640000|2022-06-14 04:07:20|160267.7|160057.9|160234.5|160104.5|160267.7|160104.5|160220.9|160055.6|29
1655179650000|2022-06-14 04:07:30|160234.4|160104.4|160220.7|160090.7|160234.4|160104.4|160220.4|160090.4|20
1655179660000|2022-06-14 04:07:40|160221.9|160091.9|160227.1|160097.1|160240.6|160110.6|160218.9|160088.9|25
1655179670000|2022-06-14 04:07:50|160227.2|160097.2|160242.2|160112.2|160247.1|160117.1|160220.6|160090.6|22
1655179680000|2022-06-14 04:08:00|160245.3|160115.3|160221.2|160091.2|160245.3|160115.3|160220.3|160090.3|27
1655179690000|2022-06-14 04:08:10|160221.7|160091.7|160228.1|160098.1|160231.2|160101.2|160221.7|160091.7|22
1655179700000|2022-06-14 04:08:20|160229.5|160099.5|160230.7|160100.7|160232.2|160102.2|160215|160085|28
1655179710000|2022-06-14 04:08:30|160228.7|160098.7|160229|160099|160244.3|160114.3|160219.5|160089.5|29
1655179720000|2022-06-14 04:08:40|160227.6|160097.6|160231.3|160101.3|160231.3|160101.3|160207.3|160077.3|22
1655179730000|2022-06-14 04:08:50|160223.3|160093.3|160228.3|160098.3|160230.1|160100.1|160219.4|160089.4|16
1655179740000|2022-06-14 04:09:00|160228.5|160098.5|160225.1|160095.1|160234.2|160104.2|160215.3|160085.3|17
1655179750000|2022-06-14 04:09:10|160240.9|160110.9|160210.6|160080.6|160240.9|160110.9|160209.1|160079.1|27
1655179760000|2022-06-14 04:09:20|160210.7|160080.7|160219.3|160089.3|160224.2|160094.2|160208.3|160078.3|30
1655179770000|2022-06-14 04:09:30|160219.2|160089.2|160225.5|160095.5|160265.2|160113.4|160213.1|160063.8|22
1655179780000|2022-06-14 04:09:40|160225.2|160095.2|160226.4|160096.4|160226.4|160096.4|160209.4|160079.4|18
1655179790000|2022-06-14 04:09:50|160226.8|160096.8|160218.4|160088.4|160228.8|160098.8|160216.4|160086.4|18
1655179800000|2022-06-14 04:10:00|160218.2|160088.2|160230.9|160100.9|160254.5|160124.5|160217.3|160087.3|27
1655179810000|2022-06-14 04:10:10|160231.2|160101.2|160218.6|160088.6|160261.6|160101.2|160209.8|160052.2|34
1655179820000|2022-06-14 04:10:20|160219.5|160089.5|160229.3|160099.3|160244.2|160114.2|160210|160080|34
1655179830000|2022-06-14 04:10:30|160223.1|160093.1|160219.1|160089.1|160230.6|160100.6|160214.6|160084.6|22
1655179840000|2022-06-14 04:10:40|160219.4|160089.4|160257.9|160053.4|160258.8|160099.3|160211.4|160042.9|20
1655179850000|2022-06-14 04:10:50|160222.4|160092.4|160218.5|160088.5|160260.7|160096.2|160206.7|160051.5|27
1655179860000|2022-06-14 04:11:00|160214.7|160084.7|160222.2|160092.2|160268.9|160102.6|160205.9|160032.8|30
1655179870000|2022-06-14 04:11:10|160219.2|160089.2|160220|160090|160227.9|160097.9|160207.9|160077.9|23
1655179880000|2022-06-14 04:11:20|160219.3|160089.3|160229.7|160099.7|160229.7|160099.7|160214.7|160084.7|20
1655179890000|2022-06-14 04:11:30|160230.1|160100.1|160227|160097|160233|160103|160227|160097|20
1655179900000|2022-06-14 04:11:40|160229.1|160099.1|160232.2|160102.2|160233.9|160103.9|160225.6|160095.6|22
1655179910000|2022-06-14 04:11:50|160228.8|160098.8|160233.3|160103.3|160236|160106|160226.1|160096.1|23
1655179920000|2022-06-14 04:12:00|160230.7|160100.7|160234.4|160104.4|160234.4|160104.4|160224.3|160094.3|21
1655179930000|2022-06-14 04:12:10|160230.4|160100.4|160225.8|160095.8|160235.6|160105.6|160225.1|160095.1|25
1655179940000|2022-06-14 04:12:20|160224.8|160094.8|160225.5|160095.5|160228.7|160098.7|160214.3|160084.3|29
1655179950000|2022-06-14 04:12:30|160224.3|160094.3|160226.9|160096.9|160232.4|160102.4|160222.6|160092.6|32
1655179960000|2022-06-14 04:12:40|160223.8|160093.8|160220.1|160090.1|160226.1|160096.1|160220.1|160090.1|29
1655179970000|2022-06-14 04:12:50|160219.8|160089.8|160216.9|160086.9|160224.4|160094.4|160209.5|160079.5|36
1655179980000|2022-06-14 04:13:00|160216.6|160086.6|160217.8|160087.8|160224.8|160094.8|160207.9|160077.9|31
1655179990000|2022-06-14 04:13:10|160218.5|160088.5|160209.6|160079.6|160218.5|160088.5|160207|160077|27
1655180000000|2022-06-14 04:13:20|160211|160081|160215.3|160085.3|160216|160086|160209.9|160079.9|25
1655180010000|2022-06-14 04:13:30|160216.6|160086.6|160209.2|160079.2|160221|160091|160199.6|160069.6|22
1655180020000|2022-06-14 04:13:40|160213.1|160083.1|160216.9|160086.9|160225.1|160095.1|160213.1|160083.1|27
1655180030000|2022-06-14 04:13:50|160222|160092|160227.7|160097.7|160227.7|160097.7|160222|160092|19
1655180040000|2022-06-14 04:14:00|160228|160098|160224.7|160094.7|160229.9|160099.9|160224.7|160094.7|10
1655180050000|2022-06-14 04:14:10|160230.3|160100.3|160231.1|160101.1|160232.5|160102.5|160229.5|160099.5|18
1655180060000|2022-06-14 04:14:20|160230.1|160100.1|160229.4|160099.4|160230.9|160100.9|160221.2|160091.2|23
1655180070000|2022-06-14 04:14:30|160229.3|160099.3|160232.9|160102.9|160234|160104|160221.4|160091.4|23
1655180080000|2022-06-14 04:14:40|160232.8|160102.8|160234.2|160104.2|160234.2|160104.2|160227.8|160097.8|18
1655180090000|2022-06-14 04:14:50|160234.7|160104.7|160227.4|160097.4|160237.3|160107.3|160220.7|160090.7|21
1655180100000|2022-06-14 04:15:00|160225.7|160095.7|160213.8|160083.8|160225.7|160095.7|160206.8|160076.8|13
1655180110000|2022-06-14 04:15:10|160211.6|160081.6|160217.4|160087.4|160219.2|160089.2|160210.2|160080.2|13
1655180120000|2022-06-14 04:15:20|160217.5|160087.5|160209.7|160079.7|160222|160092|160202.8|160072.8|19
1655180130000|2022-06-14 04:15:30|160212.9|160082.9|160213.4|160083.4|160224.5|160094.5|160207.5|160077.5|11
1655180140000|2022-06-14 04:15:40|160218.2|160088.2|160221.4|160091.4|160227.9|160097.9|160212.9|160082.9|18
1655180150000|2022-06-14 04:15:50|160221.8|160091.8|160222.9|160092.9|160226.7|160096.7|160218.8|160088.8|10
1655180160000|2022-06-14 04:16:00|160222|160092|160222|160092|160233.1|160103.1|160216.9|160086.9|19
1655180170000|2022-06-14 04:16:10|160213.1|160083.1|160224.5|160094.5|160224.5|160094.5|160212.9|160082.9|12
1655180180000|2022-06-14 04:16:20|160213|160083|160221.4|160091.4|160222|160092|160212.6|160082.6|7
1655180190000|2022-06-14 04:16:30|160217.2|160087.2|160207.5|160077.5|160219.5|160089.5|160207.5|160077.5|6
1655180200000|2022-06-14 04:16:40|160209|160079|160221.3|160091.3|160222.9|160092.9|160209|160079|12
1655180210000|2022-06-14 04:16:50|160222.4|160092.4|160214.4|160084.4|160268.5|160105|160211.6|160054|25
1655180220000|2022-06-14 04:17:00|160221|160091|160232.8|160102.8|160232.8|160102.8|160212.7|160082.7|28
1655180230000|2022-06-14 04:17:10|160231.4|160101.4|160214.3|160084.3|160231.6|160101.6|160214.1|160084.1|24
1655180240000|2022-06-14 04:17:20|160214.5|160084.5|160220|160090|160221.4|160091.4|160213.1|160083.1|19
1655180250000|2022-06-14 04:17:30|160215.6|160085.6|160219.8|160089.8|160219.8|160089.8|160212.6|160082.6|13
1655180260000|2022-06-14 04:17:40|160219.4|160089.4|160219.7|160089.7|160230.1|160100.1|160217.3|160087.3|7
1655180270000|2022-06-14 04:17:50|160223.1|160093.1|160223|160093|160223.1|160093.1|160191.3|160061.3|6
1655180280000|2022-06-14 04:18:00|160245.4|160045.2|160206.5|160076.5|160245.9|160076.5|160184.7|160045.2|10
1655180290000|2022-06-14 04:18:10|160210|160080|160224.5|160094.5|160272.6|160094.5|160201.8|160061.1|14
1655180300000|2022-06-14 04:18:20|160217.9|160087.9|160223.3|160093.3|160223.3|160093.3|160210.8|160080.8|19
1655180310000|2022-06-14 04:18:30|160222.9|160092.9|160223.5|160093.5|160226.6|160096.6|160218.5|160088.5|16
1655180320000|2022-06-14 04:18:40|160220.8|160090.8|160213.7|160083.7|160228.8|160098.8|160213.5|160083.5|23
1655180330000|2022-06-14 04:18:50|160213.2|160083.2|160216|160086|160218.4|160088.4|160211.7|160081.7|26
1655180340000|2022-06-14 04:19:00|160214.2|160084.2|160216.8|160086.8|160219.5|160089.5|160212.8|160082.8|26
1655180350000|2022-06-14 04:19:10|160218.5|160088.5|160227.7|160097.7|160227.7|160097.7|160214.6|160084.6|19
1655180360000|2022-06-14 04:19:20|160211.2|160081.2|160219.8|160089.8|160226.6|160096.6|160211.2|160081.2|21
1655180370000|2022-06-14 04:19:30|160219.6|160089.6|160217.8|160087.8|160220.5|160090.5|160214.6|160084.6|24
1655180380000|2022-06-14 04:19:40|160216.6|160086.6|160217.6|160087.6|160227.4|160097.4|160216.6|160086.6|19
1655180390000|2022-06-14 04:19:50|160219.1|160089.1|160225.4|160095.4|160226.5|160096.5|160217.6|160087.6|20
1655180400000|2022-06-14 04:20:00|160218.1|160088.1|160223.6|160093.6|160223.6|160093.6|160218.1|160088.1|21
1655180410000|2022-06-14 04:20:10|160222.3|160092.3|160222.7|160092.7|160225.1|160095.1|160218.2|160088.2|17
1655180420000|2022-06-14 04:20:20|160224.4|160094.4|160225.2|160095.2|160235.3|160105.3|160216.8|160086.8|25
1655180430000|2022-06-14 04:20:30|160225.1|160095.1|160229|160099|160232.7|160102.7|160221.6|160091.6|11
1655180440000|2022-06-14 04:20:40|160232.4|160102.4|160218.9|160088.9|160280.6|160102.4|160210.9|160053|6
1655180450000|2022-06-14 04:20:50|160215|160085|160273.5|160069.3|160273.5|160110.1|160215|160069.3|12
1655180460000|2022-06-14 04:21:00|160236.2|160106.2|160216.8|160086.8|160236.2|160106.2|160211.7|160081.7|20
1655180470000|2022-06-14 04:21:10|160219|160089|160253.9|160048.3|160290|160091.3|160196.1|160042.9|12
1655180480000|2022-06-14 04:21:20|160222.5|160092.5|160221.4|160091.4|160228.7|160098.7|160215.3|160085.3|11
1655180490000|2022-06-14 04:21:30|160222.2|160092.2|160228.4|160098.4|160228.4|160098.4|160217.4|160087.4|11
1655180500000|2022-06-14 04:21:40|160228.6|160098.6|160217.7|160087.7|160229.6|160099.6|160213.1|160083.1|26
1655180510000|2022-06-14 04:21:50|160218.5|160088.5|160214.8|160084.8|160222.1|160092.1|160214.2|160084.2|30
1655180520000|2022-06-14 04:22:00|160219.3|160089.3|160223|160093|160223|160093|160210.2|160080.2|29
1655180530000|2022-06-14 04:22:10|160223.1|160093.1|160222.1|160092.1|160232.9|160102.9|160213|160083|24
1655180540000|2022-06-14 04:22:20|160214.2|160084.2|160228.6|160098.6|160228.6|160098.6|160212|160082|33
1655180550000|2022-06-14 04:22:30|160223.2|160093.2|160221.2|160091.2|160223.2|160093.2|160211.7|160081.7|27
1655180560000|2022-06-14 04:22:40|160213.1|160083.1|160221.6|160091.6|160221.6|160091.6|160213.1|160083.1|24
1655180570000|2022-06-14 04:22:50|160221.5|160091.5|160226.9|160096.9|160236.2|160106.2|160220.6|160090.6|22
1655180580000|2022-06-14 04:23:00|160231.8|160101.8|160234.2|160104.2|160292.2|160108.4|160216.1|160043|17
1655180590000|2022-06-14 04:23:10|160227.4|160097.4|160223.2|160093.2|160268.1|160097.4|160217.3|160067.5|14
1655180600000|2022-06-14 04:23:20|160219.1|160089.1|160220.6|160090.6|160225.2|160095.2|160215.7|160085.7|26
1655180610000|2022-06-14 04:23:30|160224.3|160094.3|160224.4|160094.4|160225.1|160095.1|160220.9|160090.9|13
1655180620000|2022-06-14 04:23:40|160223.7|160093.7|160223.2|160093.2|160225.4|160095.4|160219.1|160089.1|21
1655180630000|2022-06-14 04:23:50|160216.1|160086.1|160225.9|160095.9|160229.1|160099.1|160213.2|160083.2|21
1655180640000|2022-06-14 04:24:00|160225.3|160095.3|160222.3|160092.3|160227.2|160097.2|160212.7|160082.7|21
1655180650000|2022-06-14 04:24:10|160220.2|160090.2|160216.9|160086.9|160221.9|160091.9|160214.4|160084.4|18
1655180660000|2022-06-14 04:24:20|160217.1|160087.1|160226.3|160096.3|160233.5|160103.5|160217.1|160087.1|17
1655180670000|2022-06-14 04:24:30|160225.6|160095.6|160219.7|160089.7|160228|160098|160217.5|160087.5|15
1655180680000|2022-06-14 04:24:40|160217.4|160087.4|160218.4|160088.4|160220|160090|160217.4|160087.4|9
1655180690000|2022-06-14 04:24:50|160219.4|160089.4|160215.4|160085.4|160221.5|160091.5|160215.4|160085.4|8
1655180700000|2022-06-14 04:25:00|160219.2|160089.2|160228.8|160098.8|160232.1|160102.1|160215.7|160085.7|11
1655180710000|2022-06-14 04:25:10|160229.3|160099.3|160219.9|160089.9|160233.4|160103.4|160213.8|160083.8|24
1655180720000|2022-06-14 04:25:20|160222.8|160092.8|160221.5|160091.5|160236.4|160106.4|160220.5|160090.5|20
1655180730000|2022-06-14 04:25:30|160218.2|160088.2|160220.9|160090.9|160230.3|160100.3|160218.2|160088.2|17
1655180740000|2022-06-14 04:25:40|160219.9|160089.9|160224.1|160094.1|160224.1|160094.1|160211.9|160081.9|13
1655180750000|2022-06-14 04:25:50|160223.7|160093.7|160233.6|160103.6|160233.6|160103.6|160223.3|160093.3|11
1655180760000|2022-06-14 04:26:00|160233.4|160103.4|160231.2|160101.2|160233.4|160103.4|160215.6|160085.6|21
1655180770000|2022-06-14 04:26:10|160233.6|160103.6|160317|160187|160353.2|160188.1|160230.6|160100.6|30
1655180780000|2022-06-14 04:26:20|160320.1|160190.1|160317|160187|160322.7|160192.7|160315.1|160185.1|30
1655180790000|2022-06-14 04:26:30|160317.6|160187.6|160315|160185|160318.6|160188.6|160314.7|160184.7|21
1655180800000|2022-06-14 04:26:40|160314.8|160184.8|160317|160187|160317|160187|160311|160181|21
1655180810000|2022-06-14 04:26:50|160316.7|160186.7|160326.4|160196.4|160326.4|160196.4|160308.3|160178.3|25
1655180820000|2022-06-14 04:27:00|160328.4|160198.4|160323.6|160193.6|160329.3|160199.3|160321.8|160191.8|35
1655180830000|2022-06-14 04:27:10|160326.1|160196.1|160325|160195|160326.6|160196.6|160321.7|160191.7|27
1655180840000|2022-06-14 04:27:20|160324.6|160194.6|160324.9|160194.9|160326.3|160196.3|160324.6|160194.6|20
1655180850000|2022-06-14 04:27:30|160325.4|160195.4|160335.8|160205.8|160335.9|160205.9|160323.3|160193.3|24
1655180860000|2022-06-14 04:27:40|160335|160205|160327.3|160197.3|160336.1|160206.1|160327.3|160197.3|24
1655180870000|2022-06-14 04:27:50|160328.8|160198.8|160334.4|160204.4|160336.1|160206.1|160320.7|160190.7|24
1655180880000|2022-06-14 04:28:00|160334.5|160204.5|160333.8|160203.8|160336|160206|160333.7|160203.7|20
1655180890000|2022-06-14 04:28:10|160334.6|160204.6|160333.3|160203.3|160337.8|160207.8|160333.3|160203.3|21
1655180900000|2022-06-14 04:28:20|160334.7|160204.7|160337.6|160207.6|160347.3|160217.3|160332.1|160202.1|27
1655180910000|2022-06-14 04:28:30|160337|160207|160333.4|160203.4|160339.3|160209.3|160331.2|160201.2|28
1655180920000|2022-06-14 04:28:40|160333.5|160203.5|160336.1|160206.1|160336.6|160206.6|160332.6|160202.6|24
1655180930000|2022-06-14 04:28:50|160336.3|160206.3|160335.3|160205.3|160340.9|160210.9|160331.9|160201.9|26
1655180940000|2022-06-14 04:29:00|160335.9|160205.9|160334.4|160204.4|160336.8|160206.8|160333.3|160203.3|28
1655180950000|2022-06-14 04:29:10|160335|160205|160330.3|160200.3|160335|160205|160329.8|160199.8|15
1655180960000|2022-06-14 04:29:20|160332.4|160202.4|160332.3|160202.3|160338|160208|160332|160202|22
1655180970000|2022-06-14 04:29:30|160331.9|160201.9|160326.8|160196.8|160372.3|160208.5|160325.1|160159.2|26
1655180980000|2022-06-14 04:29:40|160329.6|160199.6|160322.1|160192.1|160329.6|160199.6|160320.2|160190.2|29
1655180990000|2022-06-14 04:29:50|160323.2|160193.2|160322.5|160192.5|160361.1|160194.2|160320.9|160151.5|19
1655181000000|2022-06-14 04:30:00|160322.7|160192.7|160318|160188|160359.7|160208.9|160310.8|160149.9|33
1655181010000|2022-06-14 04:30:10|160320.6|160190.6|160459.5|160255.6|160560.2|160342.4|160314.6|160184.6|36
1655181020000|2022-06-14 04:30:20|160422.1|160292.1|160469.5|160262.6|160481.7|160295|160422.1|160251.7|38
1655181030000|2022-06-14 04:30:30|160462.6|160257.2|160467.8|160251.9|160469.8|160263.4|160456.8|160248.3|29
1655181040000|2022-06-14 04:30:40|160463.5|160247.7|160463.5|160246.4|160465.5|160253.8|160456.7|160244.3|23
1655181050000|2022-06-14 04:30:50|160463.4|160246.1|160377.6|160247.6|160463.6|160295.2|160377.6|160241.8|23
1655181060000|2022-06-14 04:31:00|160411.9|160150.1|160405.9|160275.9|160418.1|160275.9|160367|160150.1|34
1655181070000|2022-06-14 04:31:10|160409.2|160279.2|160396.7|160266.7|160432|160279.2|160396|160209.6|30
1655181080000|2022-06-14 04:31:20|160393.7|160263.7|160388.7|160258.7|160399|160269|160388.7|160258.7|22
1655181090000|2022-06-14 04:31:30|160388.9|160258.9|160395.8|160265.8|160428.9|160283.8|160385.5|160218.4|27
1655181100000|2022-06-14 04:31:40|160392.5|160262.5|160402.9|160272.9|160429|160278.7|160392.5|160225.5|29
1655181110000|2022-06-14 04:31:50|160401.9|160271.9|160394.7|160264.7|160402.9|160272.9|160391.4|160261.4|31
1655181120000|2022-06-14 04:32:00|160395.3|160265.3|160390.2|160260.2|160398.3|160268.3|160382.9|160252.9|32
1655181130000|2022-06-14 04:32:10|160387.6|160257.6|160390|160260|160393.4|160263.4|160382.5|160252.5|22
1655181140000|2022-06-14 04:32:20|160388.4|160258.4|160391.8|160261.8|160436.3|160276.1|160386.2|160212.8|25
1655181150000|2022-06-14 04:32:30|160388.6|160258.6|160388.1|160258.1|160394|160264|160386.5|160256.5|23
1655181160000|2022-06-14 04:32:40|160386.3|160256.3|160395.9|160265.9|160396.4|160266.4|160384.6|160254.6|23
1655181170000|2022-06-14 04:32:50|160392.2|160262.2|160429.6|160224.6|160439.3|160276.9|160392.2|160221.4|22
1655181180000|2022-06-14 04:33:00|160395.5|160265.5|160404.4|160274.4|160440.5|160283.6|160395.5|160234.4|28
1655181190000|2022-06-14 04:33:10|160403.6|160273.6|160420.2|160290.2|160458|160295.4|160402.1|160256|30
1655181200000|2022-06-14 04:33:20|160414.3|160284.3|160459.4|160329.4|160464.2|160334.2|160414.3|160248.7|30
1655181210000|2022-06-14 04:33:30|160457.2|160327.2|160460|160330|160494.8|160339.1|160452.2|160287.3|29
1655181220000|2022-06-14 04:33:40|160458.8|160328.8|160462.4|160332.4|160494.2|160339.4|160457.1|160292.7|23
1655181230000|2022-06-14 04:33:50|160460|160330|160457.8|160327.8|160461.7|160331.7|160448.6|160318.6|27
1655181240000|2022-06-14 04:34:00|160457.5|160327.5|160431.3|160211.2|160496.7|160341.4|160388.3|160211.2|29
1655181250000|2022-06-14 04:34:10|160430.6|160218.4|160399.4|160269.4|160433.7|160271.6|160390|160209.6|32
1655181260000|2022-06-14 04:34:20|160394.9|160264.9|160400.9|160270.9|160417.8|160273.9|160381.1|160213.9|30
1655181270000|2022-06-14 04:34:30|160400.8|160270.8|160403.8|160273.8|160409.3|160279.3|160400.5|160270.5|29
1655181280000|2022-06-14 04:34:40|160403.9|160273.9|160402.5|160272.5|160404.1|160274.1|160398.1|160268.1|24
1655181290000|2022-06-14 04:34:50|160401.2|160271.2|160411.7|160281.7|160449.7|160292.5|160395.6|160224.1|30
1655181300000|2022-06-14 04:35:00|160403.7|160273.7|160412.3|160282.3|160453.2|160292.9|160403.7|160220.1|30
1655181310000|2022-06-14 04:35:10|160413.2|160283.2|160424.8|160294.8|160424.8|160294.8|160407.4|160277.4|30
1655181320000|2022-06-14 04:35:20|160454.2|160324.2|160460.1|160330.1|160466.6|160336.6|160454.2|160324.2|29
1655181330000|2022-06-14 04:35:30|160458.3|160328.3|160464.5|160334.5|160469.3|160339.3|160458.2|160328.2|22
1655181340000|2022-06-14 04:35:40|160463|160333|160471.9|160341.9|160474.2|160344.2|160461.8|160331.8|23
1655181350000|2022-06-14 04:35:50|160472.1|160342.1|160464.2|160334.2|160472.1|160342.1|160459.9|160329.9|15
1655181360000|2022-06-14 04:36:00|160462.1|160332.1|160473.3|160343.3|160477.4|160347.4|160460.9|160330.9|32
1655181370000|2022-06-14 04:36:10|160476.9|160346.9|160469.9|160339.9|160482.3|160352.3|160456.2|160326.2|30
1655181380000|2022-06-14 04:36:20|160469.5|160339.5|160459.7|160329.7|160469.5|160339.5|160456.1|160326.1|30
1655181390000|2022-06-14 04:36:30|160457.7|160327.7|160456.4|160326.4|160464.5|160334.5|160451.2|160321.2|25
1655181400000|2022-06-14 04:36:40|160454.3|160324.3|160467.5|160337.5|160467.5|160337.5|160454.3|160324.3|21
1655181410000|2022-06-14 04:36:50|160466.2|160336.2|160470|160340|160477.6|160347.6|160461.9|160331.9|25
1655181420000|2022-06-14 04:37:00|160475.5|160345.5|160479.5|160349.5|160513.2|160350.3|160466.2|160293|36
1655181430000|2022-06-14 04:37:10|160479.8|160349.8|160472.9|160342.9|160482.2|160352.2|160472.9|160342.9|31
1655181440000|2022-06-14 04:37:20|160472.5|160342.5|160475|160345|160475.5|160345.5|160470.4|160340.4|25
1655181450000|2022-06-14 04:37:30|160472.5|160342.5|160470.3|160340.3|160510.5|160354.9|160463.4|160309|29
1655181460000|2022-06-14 04:37:40|160465.7|160335.7|160475.1|160345.1|160476.8|160346.8|160465.7|160335.7|25
1655181470000|2022-06-14 04:37:50|160472.2|160342.2|160521.3|160391.3|160524|160394|160472.2|160342.2|29
1655181480000|2022-06-14 04:38:00|160520|160390|160516.8|160386.8|160522.6|160392.6|160515.3|160385.3|27
1655181490000|2022-06-14 04:38:10|160517.1|160387.1|160517.9|160387.9|160518.6|160388.6|160514.5|160384.5|19
1655181500000|2022-06-14 04:38:20|160517.8|160387.8|160515.7|160385.7|160551.6|160405.3|160511.6|160339.8|22
1655181510000|2022-06-14 04:38:30|160523.4|160393.4|160526.5|160396.5|160544.7|160398.8|160509.2|160344.5|34
1655181520000|2022-06-14 04:38:40|160516.6|160386.6|160511.9|160381.9|160525.7|160395.7|160511.9|160381.9|30
1655181530000|2022-06-14 04:38:50|160514.2|160384.2|160547.5|160344.6|160549.1|160398.1|160514.2|160341.4|33
1655181540000|2022-06-14 04:39:00|160512.2|160382.2|160531.6|160401.6|160550|160405.1|160509.8|160342.1|29
1655181550000|2022-06-14 04:39:10|160534.2|160404.2|160532.7|160402.7|160541.9|160411.9|160532.7|160402.7|34
1655181560000|2022-06-14 04:39:20|160534.8|160404.8|160545.5|160415.5|160550.6|160420.6|160533.3|160403.3|24
1655181570000|2022-06-14 04:39:30|160547.4|160417.4|160540.9|160410.9|160547.4|160417.4|160539|160409|22
1655181580000|2022-06-14 04:39:40|160541.2|160411.2|160543.2|160413.2|160547|160417|160539.3|160409.3|21
1655181590000|2022-06-14 04:39:50|160544.3|160414.3|160544.7|160414.7|160585|160426.3|160538.4|160359.6|34
1655181600000|2022-06-14 04:40:00|160543.5|160413.5|160548.3|160418.3|160551.8|160421.8|160539.6|160409.6|36
1655181610000|2022-06-14 04:40:10|160547.5|160417.5|160537.5|160407.5|160550.4|160420.4|160535.9|160405.9|36
1655181620000|2022-06-14 04:40:20|160538.3|160408.3|160537.5|160407.5|160539.6|160409.6|160536.2|160406.2|26
1655181630000|2022-06-14 04:40:30|160539.3|160409.3|160534.3|160404.3|160541.9|160411.9|160530|160400|25
1655181640000|2022-06-14 04:40:40|160533.3|160403.3|160601.4|160400.8|160601.7|160431.4|160529.8|160385.7|34
1655181650000|2022-06-14 04:40:50|160601.9|160398.4|160541.7|160411.7|160601.9|160432.7|160533|160362.1|34
1655181660000|2022-06-14 04:41:00|160537.6|160407.6|160544|160414|160577.3|160420.5|160536.1|160369.3|29
1655181670000|2022-06-14 04:41:10|160578.6|160378.3|160545.5|160415.5|160580.7|160415.9|160539.3|160360.5|23
1655181680000|2022-06-14 04:41:20|160534.3|160404.3|160493.1|160363.1|160538|160404.3|160486.9|160303.3|28
1655181690000|2022-06-14 04:41:30|160494|160364|160491.6|160361.6|160528.6|160364.2|160489.6|160327|27
1655181700000|2022-06-14 04:41:40|160490.8|160360.8|160491|160361|160528.3|160361.5|160487.8|160322.3|22
1655181710000|2022-06-14 04:41:50|160489.1|160359.1|160533.6|160319.9|160541.5|160362.1|160487.2|160312.5|22
1655181720000|2022-06-14 04:42:00|160533.8|160320.1|160528.2|160325.9|160535.1|160365.4|160484.7|160320.1|31
1655181730000|2022-06-14 04:42:10|160527.3|160325.3|160501.5|160371.5|160528.8|160376.2|160488.5|160325.3|30
1655181740000|2022-06-14 04:42:20|160502.4|160372.4|160502.5|160372.5|160503.9|160373.9|160499.2|160369.2|29
1655181750000|2022-06-14 04:42:30|160504|160374|160501.9|160371.9|160504|160374|160494|160364|33
1655181760000|2022-06-14 04:42:40|160496.6|160366.6|160490.7|160360.7|160502.2|160372.2|160489.8|160359.8|31
1655181770000|2022-06-14 04:42:50|160491.8|160361.8|160493.7|160363.7|160495.5|160365.5|160488.6|160358.6|26
1655181780000|2022-06-14 04:43:00|160493.1|160363.1|160498.6|160368.6|160506.6|160376.6|160491.8|160361.8|27
1655181790000|2022-06-14 04:43:10|160529.7|160323.8|160498.6|160368.6|160529.7|160384.8|160497.7|160323.8|28
1655181800000|2022-06-14 04:43:20|160509.3|160379.3|160497.5|160367.5|160540.6|160379.3|160494.4|160313|31
1655181810000|2022-06-14 04:43:30|160494.3|160364.3|160516.4|160386.4|160532.4|160390.7|160494.3|160329.8|30
1655181820000|2022-06-14 04:43:40|160518.7|160388.7|160517.3|160387.3|160520.9|160390.9|160505.7|160375.7|28
1655181830000|2022-06-14 04:43:50|160517.5|160387.5|160513.5|160383.5|160517.5|160387.5|160503.1|160373.1|25
1655181840000|2022-06-14 04:44:00|160513.1|160383.1|160516.6|160386.6|160533.5|160389.7|160488|160328|22
1655181850000|2022-06-14 04:44:10|160503.4|160373.4|160507.7|160377.7|160531.6|160386.6|160494.5|160329.4|28
1655181860000|2022-06-14 04:44:20|160500.3|160370.3|160517.6|160387.6|160517.6|160387.6|160497.3|160367.3|24
1655181870000|2022-06-14 04:44:30|160517.7|160387.7|160509.9|160379.9|160545.3|160389.5|160505.7|160330.6|29
1655181880000|2022-06-14 04:44:40|160508.4|160378.4|160513.1|160383.1|160538.5|160389.3|160501.4|160337|26
1655181890000|2022-06-14 04:44:50|160515|160385|160501.6|160371.6|160515|160385|160496.1|160366.1|31
1655181900000|2022-06-14 04:45:00|160501.7|160371.7|160520.5|160390.5|160521|160391|160500.1|160370.1|25
1655181910000|2022-06-14 04:45:10|160522|160392|160504.4|160374.4|160534.3|160418.3|160500.5|160329.9|34
1655181920000|2022-06-14 04:45:20|160502.7|160372.7|160521.9|160391.9|160549.6|160404.3|160502.7|160335.4|28
1655181930000|2022-06-14 04:45:30|160542.8|160412.8|160524.3|160394.3|160542.8|160412.8|160514.9|160384.9|33
1655181940000|2022-06-14 04:45:40|160528.8|160398.8|160517.7|160387.7|160531.9|160401.9|160513|160383|27
1655181950000|2022-06-14 04:45:50|160522.7|160392.7|160521.7|160391.7|160528.4|160398.4|160515.1|160385.1|33
1655181960000|2022-06-14 04:46:00|160520.6|160390.6|160509.4|160379.4|160522.9|160392.9|160502.9|160372.9|34
1655181970000|2022-06-14 04:46:10|160512.2|160382.2|160500|160370|160513.2|160383.2|160496.8|160366.8|34
1655181980000|2022-06-14 04:46:20|160501.3|160371.3|160508.3|160378.3|160513.4|160383.4|160498.3|160368.3|18
1655181990000|2022-06-14 04:46:30|160509.6|160379.6|160511.6|160381.6|160516.4|160386.4|160503.5|160373.5|33
1655182000000|2022-06-14 04:46:40|160511.4|160381.4|160511.5|160381.5|160513.6|160383.6|160498.4|160368.4|37
1655182010000|2022-06-14 04:46:50|160504.5|160374.5|160508.2|160378.2|160537.6|160378.2|160488.2|160334.7|23
1655182020000|2022-06-14 04:47:00|160508.4|160378.4|160504.6|160374.6|160508.7|160378.7|160503|160373|23
1655182030000|2022-06-14 04:47:10|160503.9|160373.9|160512.1|160382.1|160513.8|160383.8|160503.9|160373.9|26
1655182040000|2022-06-14 04:47:20|160504.3|160374.3|160506.2|160376.2|160529.3|160399.3|160502.7|160372.7|36
1655182050000|2022-06-14 04:47:30|160504.3|160374.3|160524.6|160394.6|160525.6|160418.5|160504.3|160374.3|29
1655182060000|2022-06-14 04:47:40|160522.4|160392.4|160514.8|160384.8|160526.9|160396.9|160514.7|160384.7|24
1655182070000|2022-06-14 04:47:50|160518.2|160388.2|160510.8|160380.8|160555|160388.2|160510.3|160335.8|23
1655182080000|2022-06-14 04:48:00|160510.7|160380.7|160511.6|160381.6|160542.3|160382.1|160498.8|160333.3|29
1655182090000|2022-06-14 04:48:10|160508.7|160378.7|160519.1|160389.1|160528.5|160398.5|160507.4|160377.4|28
1655182100000|2022-06-14 04:48:20|160517.8|160387.8|160513|160383|160526.9|160396.9|160509.3|160379.3|31
1655182110000|2022-06-14 04:48:30|160516.4|160386.4|160512.2|160382.2|160547.6|160386.4|160512.2|160344.1|18
1655182120000|2022-06-14 04:48:40|160513.7|160383.7|160514.4|160384.4|160514.4|160384.4|160509.4|160379.4|11
1655182130000|2022-06-14 04:48:50|160514.6|160384.6|160516.4|160386.4|160516.4|160386.4|160512.9|160382.9|20
1655182140000|2022-06-14 04:49:00|160515.7|160385.7|160523.2|160393.2|160527.3|160397.3|160511.5|160381.5|27
1655182150000|2022-06-14 04:49:10|160519.9|160389.9|160506.2|160376.2|160525.6|160411|160501|160371.7|34
1655182160000|2022-06-14 04:49:20|160508.1|160378.1|160510.2|160380.2|160510.5|160380.5|160504.3|160374.3|25
1655182170000|2022-06-14 04:49:30|160509.3|160379.3|160512|160382|160522.2|160392.2|160509.3|160379.3|26
1655182180000|2022-06-14 04:49:40|160513|160383|160509.2|160379.2|160521|160391|160505.2|160375.2|29
1655182190000|2022-06-14 04:49:50|160507.1|160377.1|160505.3|160375.3|160516|160386|160505.3|160375.3|22
1655182200000|2022-06-14 04:50:00|160505.6|160375.6|160516|160386|160522.3|160392.3|160505.1|160375.1|23
1655182210000|2022-06-14 04:50:10|160513.9|160383.9|160506.2|160376.2|160515.7|160385.7|160506.2|160376.2|21
1655182220000|2022-06-14 04:50:20|160507.1|160377.1|160507.5|160377.5|160543.3|160378.5|160505.3|160342.4|20
1655182230000|2022-06-14 04:50:30|160505.6|160375.6|160513.7|160383.7|160515.6|160385.6|160503.8|160373.8|22
1655182240000|2022-06-14 04:50:40|160513.6|160383.6|160522.3|160392.3|160522.3|160392.3|160513.6|160383.6|29
1655182250000|2022-06-14 04:50:50|160521.6|160391.6|160652.5|160522.5|160652.6|160522.6|160520.2|160390.2|37
1655182260000|2022-06-14 04:51:00|160633.7|160503.7|160640.3|160510.3|160645.5|160515.5|160633.7|160503.7|26
1655182270000|2022-06-14 04:51:10|160639.4|160509.4|160637|160507|160640.2|160510.2|160635.8|160505.8|25
1655182280000|2022-06-14 04:51:20|160637.3|160507.3|160640.3|160510.3|160650.7|160520.7|160633.4|160503.4|23
1655182290000|2022-06-14 04:51:30|160645.3|160515.3|160580.8|160450.8|160645.3|160515.3|160563.6|160406.7|31
1655182300000|2022-06-14 04:51:40|160577.1|160447.1|160569.8|160439.8|160588.3|160458.3|160554.4|160424.4|30
1655182310000|2022-06-14 04:51:50|160575|160445|160571.9|160441.9|160606.4|160454.7|160562|160383.7|28
1655182320000|2022-06-14 04:52:00|160576.6|160446.6|160577.7|160447.7|160578|160448|160576.3|160446.3|23
1655182330000|2022-06-14 04:52:10|160577.8|160447.8|160591.5|160461.5|160591.5|160461.5|160571.3|160441.3|25
1655182340000|2022-06-14 04:52:20|160592.2|160462.2|160577.9|160447.9|160592.2|160462.2|160571|160441|30
1655182350000|2022-06-14 04:52:30|160579.2|160449.2|160587|160457|160589|160459|160577.1|160447.1|22
1655182360000|2022-06-14 04:52:40|160586.7|160456.7|160597.3|160467.3|160603|160473|160582.7|160452.7|24
1655182370000|2022-06-14 04:52:50|160604.5|160474.5|160605.1|160475.1|160608.3|160478.3|160596.9|160466.9|29
1655182380000|2022-06-14 04:53:00|160602.8|160472.8|160607|160477|160608.5|160478.5|160599.3|160469.3|21
1655182390000|2022-06-14 04:53:10|160594.7|160464.7|160599.6|160469.6|160614.1|160484.1|160594.7|160464.7|30
1655182400000|2022-06-14 04:53:20|160600.2|160470.2|160589.9|160459.9|160600.2|160470.2|160589.9|160459.9|34
1655182410000|2022-06-14 04:53:30|160589.2|160459.2|160601.6|160471.6|160617.7|160471.6|160576.1|160417.2|30
1655182420000|2022-06-14 04:53:40|160598.3|160468.3|160591.1|160461.1|160602.7|160472.7|160587.2|160457.2|30
1655182430000|2022-06-14 04:53:50|160586.7|160456.7|160585.9|160455.9|160592.4|160462.4|160582.9|160452.9|30
1655182440000|2022-06-14 04:54:00|160586.8|160456.8|160577.6|160447.6|160589.3|160459.3|160574.1|160444.1|30
1655182450000|2022-06-14 04:54:10|160577.9|160447.9|160561.2|160431.2|160578.6|160448.6|160560|160430|22
1655182460000|2022-06-14 04:54:20|160560.6|160430.6|160563.2|160433.2|160566.2|160436.2|160560.5|160430.5|22
1655182470000|2022-06-14 04:54:30|160563.3|160433.3|160502|160372|160563.3|160433.3|160501.9|160371.9|33
1655182480000|2022-06-14 04:54:40|160504.9|160374.9|160509.9|160379.9|160513.7|160383.7|160501.6|160371.6|35
1655182490000|2022-06-14 04:54:50|160511.8|160381.8|160509.5|160379.5|160515.7|160385.7|160508.2|160378.2|26
1655182500000|2022-06-14 04:55:00|160509.9|160379.9|160554.1|160424.1|160566.4|160436.4|160508.4|160378.4|35
1655182510000|2022-06-14 04:55:10|160557.2|160427.2|160574|160444|160576.7|160446.7|160550.2|160420.2|29
1655182520000|2022-06-14 04:55:20|160574.8|160444.8|160559.9|160429.9|160574.8|160444.8|160540.2|160410.2|33
1655182530000|2022-06-14 04:55:30|160563.7|160433.7|160565.1|160435.1|160569.6|160439.6|160550.3|160420.3|30
1655182540000|2022-06-14 04:55:40|160566.1|160436.1|160543.9|160413.9|160566.5|160436.5|160543.9|160413.9|23
1655182550000|2022-06-14 04:55:50|160542.8|160412.8|160523.7|160393.7|160551.4|160421.4|160509.2|160379.2|36
1655182560000|2022-06-14 04:56:00|160523.4|160393.4|160513.7|160383.7|160524.8|160394.8|160513.7|160383.7|32
1655182570000|2022-06-14 04:56:10|160515.2|160385.2|160520.2|160390.2|160527.4|160397.4|160513.5|160383.5|36
1655182580000|2022-06-14 04:56:20|160519.2|160389.2|160517.8|160387.8|160519.8|160389.8|160513.2|160383.2|32
1655182590000|2022-06-14 04:56:30|160518.6|160388.6|160518.1|160388.1|160519.1|160389.1|160514.9|160384.9|22
1655182600000|2022-06-14 04:56:40|160519.4|160389.4|160517.8|160387.8|160521.6|160391.6|160517.6|160387.6|17
1655182610000|2022-06-14 04:56:50|160522.2|160392.2|160523.2|160393.2|160527|160397|160521.2|160391.2|18
1655182620000|2022-06-14 04:57:00|160523.7|160393.7|160520.9|160390.9|160525.2|160395.2|160517.8|160387.8|29
1655182630000|2022-06-14 04:57:10|160520.2|160390.2|160520|160390|160521.3|160391.3|160518.8|160388.8|27
1655182640000|2022-06-14 04:57:20|160520.4|160390.4|160517.4|160387.4|160523.1|160393.1|160516.7|160386.7|27
1655182650000|2022-06-14 04:57:30|160516.9|160386.9|160522.1|160392.1|160522.3|160392.3|160516.9|160386.9|22
1655182660000|2022-06-14 04:57:40|160522|160392|160523.2|160393.2|160524.4|160394.4|160522|160392|18
1655182670000|2022-06-14 04:57:50|160522.9|160392.9|160526.6|160396.6|160526.6|160396.6|160522.7|160392.7|27
1655182680000|2022-06-14 04:58:00|160526.7|160396.7|160525.2|160395.2|160527.7|160397.7|160524.8|160394.8|21
1655182690000|2022-06-14 04:58:10|160522.8|160392.8|160523.2|160393.2|160524.6|160394.6|160520.5|160390.5|24
1655182700000|2022-06-14 04:58:20|160523.8|160393.8|160524.5|160394.5|160525.6|160395.6|160521.4|160391.4|27
1655182710000|2022-06-14 04:58:30|160524.3|160394.3|160525.6|160395.6|160525.6|160395.6|160523|160393|21
1655182720000|2022-06-14 04:58:40|160524.8|160394.8|160528.2|160398.2|160528.2|160398.2|160523.3|160393.3|19
1655182730000|2022-06-14 04:58:50|160525.2|160395.2|160524.6|160394.6|160525.6|160395.6|160520.8|160390.8|30
1655182740000|2022-06-14 04:59:00|160525.4|160395.4|160522.4|160392.4|160525.8|160395.8|160519|160389|28
1655182750000|2022-06-14 04:59:10|160523.2|160393.2|160522.4|160392.4|160524.1|160394.1|160517.2|160387.2|30
1655182760000|2022-06-14 04:59:20|160523.8|160393.8|160527.4|160397.4|160527.4|160397.4|160523.7|160393.7|26
1655182770000|2022-06-14 04:59:30|160530.7|160400.7|160534.6|160404.6|160538|160408|160529.3|160399.3|28
1655182780000|2022-06-14 04:59:40|160541.1|160411.1|160539.1|160409.1|160541.2|160411.2|160537.9|160407.9|28
1655182790000|2022-06-14 04:59:50|160540.2|160410.2|160548|160418|160552.9|160422.9|160539.6|160409.6|24
1655182800000|2022-06-14 05:00:00|160544.1|160414.1|160549.5|160419.5|160558.3|160428.3|160537.4|160407.4|33
1655182810000|2022-06-14 05:00:10|160548.7|160418.7|160547|160417|160552.7|160422.7|160545.9|160415.9|24
1655182820000|2022-06-14 05:00:20|160545.6|160415.6|160541.1|160411.1|160546.2|160416.2|160541.1|160411.1|22
1655182830000|2022-06-14 05:00:30|160541.8|160411.8|160549.7|160419.7|160551.4|160421.4|160540.8|160410.8|23
1655182840000|2022-06-14 05:00:40|160546.5|160416.5|160553|160423|160557.2|160427.2|160546.5|160416.5|30
1655182850000|2022-06-14 05:00:50|160552.6|160422.6|160552.4|160422.4|160555.5|160425.5|160551|160421|24
1655182860000|2022-06-14 05:01:00|160554.1|160424.1|160543|160413|160554.7|160424.7|160543|160413|22
1655182870000|2022-06-14 05:01:10|160543.2|160413.2|160536.3|160406.3|160543.2|160413.2|160533.4|160403.4|24
1655182880000|2022-06-14 05:01:20|160528.9|160398.9|160586.1|160456.1|160587.3|160457.3|160528.9|160398.9|29
1655182890000|2022-06-14 05:01:30|160582.9|160452.9|160590.4|160460.4|160592.2|160462.2|160580.1|160450.1|33
1655182900000|2022-06-14 05:01:40|160590.3|160460.3|160587.1|160457.1|160593.3|160463.3|160586.8|160456.8|28
1655182910000|2022-06-14 05:01:50|160587.8|160457.8|160585.1|160455.1|160592|160462|160585.1|160455.1|22
1655182920000|2022-06-14 05:02:00|160585.7|160455.7|160592|160462|160598.1|160468.1|160585.5|160455.5|36
1655182930000|2022-06-14 05:02:10|160592.1|160462.1|160576.7|160446.7|160593.6|160463.6|160576.4|160446.4|32
1655182940000|2022-06-14 05:02:20|160577|160447|160497.6|160367.6|160579.6|160449.6|160497.6|160367.6|35
1655182950000|2022-06-14 05:02:30|160498.9|160368.9|160502.6|160372.6|160504.8|160374.8|160497.7|160367.7|28
1655182960000|2022-06-14 05:02:40|160501.5|160371.5|160520.2|160390.2|160520.2|160390.2|160499.2|160369.2|20
1655182970000|2022-06-14 05:02:50|160506.5|160376.5|160510.1|160380.1|160517|160387|160505.7|160375.7|24
1655182980000|2022-06-14 05:03:00|160512.3|160382.3|160513.1|160383.1|160528.8|160398.8|160507.8|160377.8|30
1655182990000|2022-06-14 05:03:10|160511.2|160381.2|160538.3|160408.3|160539.8|160409.8|160511.2|160381.2|24
1655183000000|2022-06-14 05:03:20|160539.2|160409.2|160536.1|160406.1|160546.1|160416.1|160526.8|160396.8|24
1655183010000|2022-06-14 05:03:30|160535.5|160405.5|160528.2|160398.2|160543.6|160413.6|160527.9|160397.9|20
1655183020000|2022-06-14 05:03:40|160528.5|160398.5|160530.5|160400.5|160531.4|160401.4|160525.6|160395.6|22
1655183030000|2022-06-14 05:03:50|160530.7|160400.7|160515|160385|160530.7|160400.7|160515|160385|25
1655183040000|2022-06-14 05:04:00|160518|160388|160500.1|160370.1|160526.6|160396.6|160494|160364|25
1655183050000|2022-06-14 05:04:10|160497.6|160367.6|160486.2|160356.2|160502.3|160372.3|160481.5|160351.5|35
1655183060000|2022-06-14 05:04:20|160485.9|160355.9|160481.3|160351.3|160486.3|160356.3|160471.1|160341.1|32
1655183070000|2022-06-14 05:04:30|160479.6|160349.6|160500.3|160370.3|160509.3|160379.3|160479.4|160349.4|31
1655183080000|2022-06-14 05:04:40|160515.9|160385.9|160392.2|160262.2|160515.9|160385.9|160387.7|160257.7|35
1655183090000|2022-06-14 05:04:50|160391|160261|160394.3|160264.3|160395.7|160265.7|160380.6|160250.6|24
1655183100000|2022-06-14 05:05:00|160383.5|160253.5|160362.2|160232.2|160393.5|160263.5|160349.8|160219.8|31
1655183110000|2022-06-14 05:05:10|160361|160231|160360.2|160230.2|160361.6|160231.6|160352.3|160222.3|21
1655183120000|2022-06-14 05:05:20|160358.5|160228.5|160362.6|160232.6|160366.3|160236.3|160354.9|160224.9|16
1655183130000|2022-06-14 05:05:30|160362.8|160232.8|160357.5|160227.5|160364|160234|160357.5|160227.5|17
1655183140000|2022-06-14 05:05:40|160359.7|160229.7|160355.5|160225.5|160359.7|160229.7|160350.8|160220.8|16
1655183150000|2022-06-14 05:05:50|160356.9|160226.9|160363.8|160233.8|160364.4|160234.4|160342.4|160212.4|20
1655183160000|2022-06-14 05:06:00|160347.5|160217.5|160342.5|160212.5|160357.4|160227.4|160340.3|160210.3|16
1655183170000|2022-06-14 05:06:10|160343.8|160213.8|160335|160205|160344.7|160214.7|160334.1|160204.1|6
1655183180000|2022-06-14 05:06:20|160335.1|160205.1|160335.1|160205.1|160338.6|160208.6|160333.6|160203.6|6
1655183190000|2022-06-14 05:06:30|160336.8|160206.8|160218.7|160088.7|160345.1|160215.1|160203.5|160073.5|21
1655183200000|2022-06-14 05:06:40|160218.9|160088.9|160217.6|160087.6|160220.8|160090.8|160212.4|160082.4|18
1655183210000|2022-06-14 05:06:50|160215.2|160085.2|160212.1|160082.1|160215.5|160085.5|160208.4|160078.4|11
1655183220000|2022-06-14 05:07:00|160213.5|160083.5|160219.4|160089.4|160221.4|160091.4|160211.9|160081.9|12
1655183230000|2022-06-14 05:07:10|160215.9|160085.9|160216.2|160086.2|160221.5|160091.5|160213.5|160083.5|26
1655183240000|2022-06-14 05:07:20|160218.5|160088.5|160205.9|160075.9|160218.5|160088.5|160205.9|160075.9|21
1655183250000|2022-06-14 05:07:30|160206.2|160076.2|160204.6|160074.6|160210.3|160080.3|160197.1|160067.1|25
1655183260000|2022-06-14 05:07:40|160205.3|160075.3|160207.2|160077.2|160207.2|160077.2|160198.2|160068.2|29
1655183270000|2022-06-14 05:07:50|160207.3|160077.3|160209.7|160079.7|160212.7|160082.7|160207|160077|32
1655183280000|2022-06-14 05:08:00|160210.3|160080.3|160209.5|160079.5|160217.6|160087.6|160208.8|160078.8|31
1655183290000|2022-06-14 05:08:10|160208.5|160078.5|160212.3|160082.3|160212.9|160082.9|160203.6|160073.6|23
1655183300000|2022-06-14 05:08:20|160211.8|160081.8|160209.1|160079.1|160212.6|160082.6|160207.4|160077.4|30
1655183310000|2022-06-14 05:08:30|160210.7|160080.7|160213|160083|160216.6|160086.6|160209|160079|22
1655183320000|2022-06-14 05:08:40|160213.5|160083.5|160205.3|160075.3|160213.5|160096.6|160186|160072.2|32
1655183330000|2022-06-14 05:08:50|160204.7|160074.7|160210.2|160080.2|160211.2|160081.2|160204.1|160074.1|20
1655183340000|2022-06-14 05:09:00|160209.5|160079.5|160207.7|160077.7|160225.3|160095.3|160207.7|160077.7|21
1655183350000|2022-06-14 05:09:10|160209|160079|160209.2|160079.2|160210.8|160080.8|160206.3|160076.3|17
1655183360000|2022-06-14 05:09:20|160208.8|160078.8|160211.6|160081.6|160212|160082|160208.1|160078.1|17
1655183370000|2022-06-14 05:09:30|160211.3|160081.3|160209.9|160079.9|160212.1|160082.1|160206.9|160076.9|23
1655183380000|2022-06-14 05:09:40|160208.4|160078.4|160207.1|160077.1|160208.7|160078.7|160202.8|160072.8|19
1655183390000|2022-06-14 05:09:50|160213.9|160083.9|160211.6|160081.6|160225.4|160095.4|160206.5|160076.5|29
1655183400000|2022-06-14 05:10:00|160211.4|160081.4|160208.2|160078.2|160212.5|160082.5|160205.6|160075.6|31
1655183410000|2022-06-14 05:10:10|160207.8|160077.8|160212.4|160082.4|160220|160090|160206.6|160076.6|15
1655183420000|2022-06-14 05:10:20|160211.5|160081.5|160214|160084|160215.8|160085.8|160211.2|160081.2|10
1655183430000|2022-06-14 05:10:30|160214.6|160084.6|160206.7|160076.7|160215|160085|160201.2|160071.2|19
1655183440000|2022-06-14 05:10:40|160206.5|160076.5|160201.1|160071.1|160210.2|160080.2|160198.2|160068.2|26
1655183450000|2022-06-14 05:10:50|160200.3|160070.3|160207.8|160077.8|160208.4|160078.4|160200.3|160070.3|23
1655183460000|2022-06-14 05:11:00|160211.6|160081.6|160222.6|160092.6|160233.8|160103.8|160210.3|160080.3|11
1655183470000|2022-06-14 05:11:10|160218|160088|160210.3|160080.3|160227.6|160115|160205|160079.5|12
1655183480000|2022-06-14 05:11:20|160210.2|160080.2|160215.1|160085.1|160217.1|160087.1|160210.2|160080.2|17
1655183490000|2022-06-14 05:11:30|160214.8|160084.8|160211.3|160081.3|160218.8|160088.8|160206|160076|19
1655183500000|2022-06-14 05:11:40|160210.7|160080.7|160197.1|160067.1|160211.5|160081.5|160195.8|160065.8|29
1655183510000|2022-06-14 05:11:50|160199.4|160069.4|160202.9|160072.9|160212.4|160082.4|160198.4|160068.4|28
1655183520000|2022-06-14 05:12:00|160203.3|160073.3|160209.2|160079.2|160209.4|160079.4|160202|160072|23
1655183530000|2022-06-14 05:12:10|160210.6|160080.6|160207.6|160077.6|160210.6|160080.6|160207.6|160077.6|13
1655183540000|2022-06-14 05:12:20|160208.3|160078.3|160224.9|160094.9|160232.9|160102.9|160200.1|160070.1|27
1655183550000|2022-06-14 05:12:30|160224.6|160094.6|160222.8|160092.8|160230|160100|160215.8|160085.8|8
1655183560000|2022-06-14 05:12:40|160221.8|160091.8|160221.6|160091.6|160242.9|160112.9|160221.6|160091.6|24
1655183570000|2022-06-14 05:12:50|160224.8|160094.8|160219.9|160089.9|160229.7|160099.7|160217.4|160087.4|29
1655183580000|2022-06-14 05:13:00|160219.6|160089.6|160215.1|160085.1|160225.3|160095.3|160206.8|160076.8|32
1655183590000|2022-06-14 05:13:10|160222.7|160092.7|160216.6|160086.6|160222.9|160092.9|160210.8|160080.8|29
1655183600000|2022-06-14 05:13:20|160216.9|160086.9|160209.5|160079.5|160216.9|160086.9|160206.3|160076.3|28
1655183610000|2022-06-14 05:13:30|160209.1|160079.1|160212|160082|160224|160094|160208.2|160078.2|28
1655183620000|2022-06-14 05:13:40|160211.8|160081.8|160214.4|160084.4|160217.4|160087.4|160211.8|160081.8|12
1655183630000|2022-06-14 05:13:50|160215.3|160085.3|160216|160086|160216.3|160086.3|160212.6|160082.6|21
1655183640000|2022-06-14 05:14:00|160214.4|160084.4|160182.9|160052.9|160220|160090|160170.8|160040.8|18
1655183650000|2022-06-14 05:14:10|160187.5|160057.5|160156.9|160066.9|160194.4|160083.2|160156.9|160057.2|16
1655183660000|2022-06-14 05:14:20|160157.4|160067.4|160220.1|160090.1|160225.9|160095.9|160157.4|160053.1|24
1655183670000|2022-06-14 05:14:30|160222.4|160092.4|160224.4|160094.4|160225|160095|160214.7|160084.7|19
1655183680000|2022-06-14 05:14:40|160223.9|160093.9|160219.4|160089.4|160224.7|160094.7|160219.4|160089.4|15
1655183690000|2022-06-14 05:14:50|160218.7|160088.7|160212.7|160082.7|160220.6|160090.6|160206.1|160076.1|20
1655183700000|2022-06-14 05:15:00|160213.8|160083.8|160218.7|160088.7|160225.7|160095.7|160212.7|160082.7|26
1655183710000|2022-06-14 05:15:10|160218.5|160088.5|160214.8|160084.8|160219.1|160089.1|160210.8|160080.8|10
1655183720000|2022-06-14 05:15:20|160214.7|160084.7|160220.7|160090.7|160224.5|160094.5|160213.9|160083.9|14
1655183730000|2022-06-14 05:15:30|160221.5|160091.5|160220.4|160090.4|160223.1|160093.1|160218.6|160088.6|11
1655183740000|2022-06-14 05:15:40|160221.9|160091.9|160221.7|160091.7|160224.9|160094.9|160219.6|160089.6|10
1655183750000|2022-06-14 05:15:50|160218.7|160088.7|160219.6|160089.6|160221.6|160091.6|160218.7|160088.7|10
1655183760000|2022-06-14 05:16:00|160224.2|160094.2|160221.9|160091.9|160235.4|160105.4|160213.8|160083.8|18
1655183770000|2022-06-14 05:16:10|160222.1|160092.1|160233.5|160103.5|160240.9|160110.9|160218.8|160088.8|18
1655183780000|2022-06-14 05:16:20|160234.4|160104.4|160238.6|160108.6|160238.6|160108.6|160230.6|160100.6|10
1655183790000|2022-06-14 05:16:30|160240.4|160110.4|160225.2|160095.2|160240.4|160110.4|160225.2|160095.2|13
1655183800000|2022-06-14 05:16:40|160224.9|160094.9|160224|160094|160227.2|160097.2|160224|160094|10
1655183810000|2022-06-14 05:16:50|160226.3|160096.3|160220.5|160090.5|160237.8|160107.8|160216.8|160086.8|15
1655183820000|2022-06-14 05:17:00|160225.8|160095.8|160216.8|160086.8|160230|160100|160216|160086|24
1655183830000|2022-06-14 05:17:10|160219.5|160089.5|160222.1|160092.1|160226.7|160096.7|160217.2|160087.2|12
1655183840000|2022-06-14 05:17:20|160224.2|160094.2|160222.9|160092.9|160227|160097|160221.6|160091.6|10
1655183850000|2022-06-14 05:17:30|160222.7|160092.7|160218|160088|160233.4|160103.4|160218|160088|26
1655183860000|2022-06-14 05:17:40|160220.7|160090.7|160229.4|160099.4|160231.6|160101.6|160220.7|160090.7|23
1655183870000|2022-06-14 05:17:50|160229.2|160099.2|160229.5|160099.5|160230.9|160100.9|160226.7|160096.7|20
1655183880000|2022-06-14 05:18:00|160229.8|160099.8|160228.9|160098.9|160232.7|160102.7|160227.4|160097.4|15
1655183890000|2022-06-14 05:18:10|160230.7|160100.7|160223.7|160093.7|160236.2|160106.2|160223.7|160093.7|12
1655183900000|2022-06-14 05:18:20|160272.5|160072.2|160234.2|160104.2|160285.4|160111.2|160228.7|160072.2|21
1655183910000|2022-06-14 05:18:30|160233.6|160103.6|160235.1|160105.1|160235.1|160105.1|160230.1|160100.1|10
1655183920000|2022-06-14 05:18:40|160235.3|160105.3|160231.4|160101.4|160235.5|160105.5|160229|160099|8
1655183930000|2022-06-14 05:18:50|160229.6|160099.6|160225.9|160095.9|160234.5|160104.5|160222.1|160092.1|12
1655183940000|2022-06-14 05:19:00|160230.1|160100.1|160231.6|160101.6|160237.4|160107.4|160230.1|160100.1|13
1655183950000|2022-06-14 05:19:10|160233.3|160103.3|160235.5|160105.5|160237.9|160107.9|160229.8|160099.8|17
1655183960000|2022-06-14 05:19:20|160231.6|160101.6|160242.1|160112.1|160242.1|160112.1|160230.4|160100.4|18
1655183970000|2022-06-14 05:19:30|160241.4|160111.4|160234.8|160104.8|160242.6|160112.6|160233.8|160103.8|14
1655183980000|2022-06-14 05:19:40|160234.2|160104.2|160235.9|160105.9|160240.2|160110.2|160231.4|160101.4|19
1655183990000|2022-06-14 05:19:50|160238.8|160108.8|160234|160104|160242.1|160112.1|160229.9|160099.9|29
1655184000000|2022-06-14 05:20:00|160235.4|160105.4|160236.9|160106.9|160241.9|160111.9|160235.4|160105.4|23
1655184010000|2022-06-14 05:20:10|160237|160107|160235.7|160105.7|160237.9|160107.9|160235.7|160105.7|16
1655184020000|2022-06-14 05:20:20|160236|160106|160232|160102|160236.6|160106.6|160232|160102|19
1655184030000|2022-06-14 05:20:30|160232.9|160102.9|160234.9|160104.9|160240.3|160110.3|160232.9|160102.9|17
1655184040000|2022-06-14 05:20:40|160232.9|160102.9|160237.1|160107.1|160244.5|160114.5|160232.9|160102.9|15
1655184050000|2022-06-14 05:20:50|160241.8|160111.8|160236.5|160106.5|160247.9|160117.9|160236.5|160106.5|21
1655184060000|2022-06-14 05:21:00|160236.7|160106.7|160240.8|160110.8|160241.6|160111.6|160236.4|160106.4|14
1655184070000|2022-06-14 05:21:10|160240.2|160110.2|160239.6|160109.6|160242.1|160112.1|160239.1|160109.1|11
1655184080000|2022-06-14 05:21:20|160239.3|160109.3|160241.8|160111.8|160244.1|160114.1|160239.3|160109.3|10
1655184090000|2022-06-14 05:21:30|160239.9|160109.9|160238.9|160108.9|160241.9|160111.9|160231.5|160101.5|15
1655184100000|2022-06-14 05:21:40|160239.6|160109.6|160238.7|160108.7|160240.7|160110.7|160237.1|160107.1|18
1655184110000|2022-06-14 05:21:50|160238.4|160108.4|160241.5|160111.5|160244.1|160114.1|160235|160105|17
1655184120000|2022-06-14 05:22:00|160237.5|160107.5|160238.3|160108.3|160245.7|160115.7|160237.5|160107.5|19
1655184130000|2022-06-14 05:22:10|160238.8|160108.8|160241.7|160111.7|160242.2|160112.2|160236.3|160106.3|22
1655184140000|2022-06-14 05:22:20|160242.8|160112.8|160243.7|160113.7|160244.3|160114.3|160237.6|160107.6|9
1655184150000|2022-06-14 05:22:30|160241.4|160111.4|160238.6|160108.6|160245.6|160115.6|160237.7|160107.7|18
1655184160000|2022-06-14 05:22:40|160240.3|160110.3|160236.6|160106.6|160245.4|160115.4|160236.6|160106.6|11
1655184170000|2022-06-14 05:22:50|160231.4|160101.4|160234.5|160104.5|160237.1|160107.1|160231.1|160101.1|11
1655184180000|2022-06-14 05:23:00|160236.7|160106.7|160234.2|160104.2|160236.7|160106.7|160234.1|160104.1|3
1655184190000|2022-06-14 05:23:10|160233.2|160103.2|160235.2|160105.2|160238.1|160108.1|160233.2|160103.2|10
1655184200000|2022-06-14 05:23:20|160233.5|160103.5|160236.3|160106.3|160250|160120|160233.5|160103.5|13
1655184210000|2022-06-14 05:23:30|160239.1|160109.1|160238.2|160108.2|160293.2|160117|160238.2|160066.9|9
1655184220000|2022-06-14 05:23:40|160234.6|160104.6|160232.9|160102.9|160236.6|160106.6|160232.9|160102.9|6
1655184230000|2022-06-14 05:23:50|160234.2|160104.2|160238.8|160108.8|160243.4|160113.4|160233.4|160103.4|15
1655184240000|2022-06-14 05:24:00|160237.6|160107.6|160241|160111|160241|160111|160237.6|160107.6|6
1655184250000|2022-06-14 05:24:10|160240|160110|160238.1|160108.1|160285.2|160112.3|160234.1|160074.5|18
1655184260000|2022-06-14 05:24:20|160243.4|160113.4|160234.4|160104.4|160249.2|160119.2|160234.4|160104.4|16
1655184270000|2022-06-14 05:24:30|160252.3|160122.3|160244.8|160114.8|160252.8|160122.8|160236.8|160106.8|18
1655184280000|2022-06-14 05:24:40|160240.2|160110.2|160239.1|160109.1|160241.2|160111.2|160217.8|160087.8|19
1655184290000|2022-06-14 05:24:50|160236|160106|160225.7|160095.7|160242|160112|160222.6|160092.6|20
1655184300000|2022-06-14 05:25:00|160224.5|160094.5|160227.2|160097.2|160230.4|160100.4|160218.7|160088.7|13
1655184310000|2022-06-14 05:25:10|160231.7|160101.7|160231.5|160101.5|160240.4|160110.4|160183.1|160053.1|18
1655184320000|2022-06-14 05:25:20|160225|160095|160241.3|160111.3|160252.1|160122.1|160225|160095|8
1655184330000|2022-06-14 05:25:30|160247.6|160117.6|160226|160096|160247.8|160117.8|160216.2|160086.2|10
1655184340000|2022-06-14 05:25:40|160229.7|160099.7|160236.4|160106.4|160239|160109|160225.3|160095.3|12
1655184350000|2022-06-14 05:25:50|160233.4|160103.4|160235|160105|160235.9|160105.9|160220.1|160090.1|11
1655184360000|2022-06-14 05:26:00|160232.6|160102.6|160225.4|160095.4|160233.4|160103.4|160222.4|160092.4|10
1655184370000|2022-06-14 05:26:10|160233.5|160103.5|160300.2|160170.2|160300.7|160170.7|160233.5|160103.5|12
1655184380000|2022-06-14 05:26:20|160299.4|160169.4|160305.2|160175.2|160305.2|160175.2|160286.2|160156.2|20
1655184390000|2022-06-14 05:26:30|160332.8|160131.3|160300.1|160170.1|160332.8|160172.4|160274.1|160131.3|20
1655184400000|2022-06-14 05:26:40|160300.6|160170.6|160315.2|160185.2|160318.8|160188.8|160300.6|160170.6|28
1655184410000|2022-06-14 05:26:50|160315.9|160185.9|160317.4|160187.4|160320.2|160190.2|160315.5|160185.5|14
1655184420000|2022-06-14 05:27:00|160318.9|160188.9|160317.8|160187.8|160319.9|160189.9|160315.5|160185.5|14
1655184430000|2022-06-14 05:27:10|160317.3|160187.3|160315.4|160185.4|160321.6|160191.6|160303.5|160173.5|16
1655184440000|2022-06-14 05:27:20|160315.2|160185.2|160319.6|160189.6|160329.6|160199.6|160310.8|160180.8|16
1655184450000|2022-06-14 05:27:30|160319.8|160189.8|160300.9|160170.9|160319.8|160189.8|160275.5|160145.5|23
1655184460000|2022-06-14 05:27:40|160303.6|160173.6|160301.1|160171.1|160310.2|160180.2|160297.2|160167.2|16
1655184470000|2022-06-14 05:27:50|160301.2|160171.2|160305.5|160175.5|160305.9|160175.9|160297.8|160167.8|11
1655184480000|2022-06-14 05:28:00|160305.6|160175.6|160305.6|160175.6|160305.6|160175.6|160305.2|160175.2|5
1655184490000|2022-06-14 05:28:10|160307.5|160177.5|160291.5|160161.5|160307.5|160177.5|160290.2|160160.2|9
1655184500000|2022-06-14 05:28:20|160292|160162|160346.8|160216.8|160353.8|160223.8|160292|160162|22
1655184510000|2022-06-14 05:28:30|160347.2|160217.2|160357.8|160227.8|160357.8|160227.8|160344.2|160214.2|23
1655184520000|2022-06-14 05:28:40|160353.7|160223.7|160355|160225|160360.7|160230.7|160350.2|160220.2|8
1655184530000|2022-06-14 05:28:50|160355.9|160225.9|160289.9|160159.9|160360.8|160230.8|160283.7|160107.5|21
1655184540000|2022-06-14 05:29:00|160292.9|160162.9|160292.6|160162.6|160310.2|160180.2|160271.6|160141.6|18
1655184550000|2022-06-14 05:29:10|160297.9|160167.9|160306.3|160176.3|160310.1|160180.1|160293.4|160163.4|16
1655184560000|2022-06-14 05:29:20|160305.4|160175.4|160297.8|160167.8|160305.6|160175.6|160297.8|160167.8|15
1655184570000|2022-06-14 05:29:30|160301.1|160171.1|160299.8|160169.8|160303.5|160173.5|160297.7|160167.7|13
1655184580000|2022-06-14 05:29:40|160299.9|160169.9|160307.8|160177.8|160332.5|160184.1|160279.3|160126.4|14
1655184590000|2022-06-14 05:29:50|160306.7|160176.7|160334.8|160134.5|160334.8|160196.3|160284|160134.5|16
1655184600000|2022-06-14 05:30:00|160315|160185|160325.9|160195.9|160343.7|160213.7|160315|160185|29
1655184610000|2022-06-14 05:30:10|160324.6|160194.6|160326|160196|160337.6|160207.6|160310.8|160180.8|20
1655184620000|2022-06-14 05:30:20|160327.2|160197.2|160320.9|160190.9|160332.2|160202.2|160295.8|160165.8|14
1655184630000|2022-06-14 05:30:30|160339.4|160209.4|160306|160176|160339.4|160209.4|160305.1|160175.1|28
1655184640000|2022-06-14 05:30:40|160306.4|160176.4|160299.4|160169.4|160310.9|160180.9|160297.2|160167.2|20
1655184650000|2022-06-14 05:30:50|160295.4|160165.4|160294.2|160164.2|160302.7|160172.7|160294.2|160164.2|20
1655184660000|2022-06-14 05:31:00|160297.4|160167.4|160295.2|160165.2|160302.3|160172.3|160287.2|160157.2|21
1655184670000|2022-06-14 05:31:10|160298.9|160168.9|160296.6|160166.6|160302.9|160172.9|160278.2|160148.2|24
1655184680000|2022-06-14 05:31:20|160295|160165|160282.8|160152.8|160303.8|160173.8|160282.8|160152.8|13
1655184690000|2022-06-14 05:31:30|160291|160161|160275.9|160145.9|160291|160161|160272.9|160142.9|11
1655184700000|2022-06-14 05:31:40|160271.4|160141.4|160278.7|160148.7|160279|160149|160269.4|160139.4|11
1655184710000|2022-06-14 05:31:50|160274|160144|160293.6|160163.6|160310.2|160180.2|160274|160144|7
1655184720000|2022-06-14 05:32:00|160267.5|160137.5|160287.6|160157.6|160294.1|160164.1|160267.5|160137.5|9
1655184730000|2022-06-14 05:32:10|160275.9|160145.9|160284.7|160154.7|160307.3|160177.3|160264.3|160134.3|16
1655184740000|2022-06-14 05:32:20|160332.3|160132.2|160292|160162|160332.3|160176.8|160279.4|160132.2|20
1655184750000|2022-06-14 05:32:30|160292.1|160162.1|160287.9|160157.9|160296.5|160166.5|160287.9|160157.9|10
1655184760000|2022-06-14 05:32:40|160291.8|160161.8|160270.4|160140.4|160292.7|160162.7|160268.3|160138.3|16
1655184770000|2022-06-14 05:32:50|160270.3|160140.3|160270.5|160140.5|160277|160147|160262.9|160132.9|14
1655184780000|2022-06-14 05:33:00|160266.6|160136.6|160289.3|160159.3|160299.2|160169.2|160262.1|160132.1|12
1655184790000|2022-06-14 05:33:10|160292.2|160162.2|160272.8|160142.8|160292.2|160162.2|160259.6|160129.6|9
1655184800000|2022-06-14 05:33:20|160272.4|160142.4|160257.1|160127.1|160280.6|160150.6|160257.1|160127.1|6
1655184810000|2022-06-14 05:33:30|160278.6|160148.6|160266.5|160136.5|160288|160158|160238.1|160108.1|10
1655184820000|2022-06-14 05:33:40|160273|160143|160282.9|160152.9|160292.2|160162.2|160262.9|160132.9|18
1655184830000|2022-06-14 05:33:50|160280.9|160150.9|160273.9|160143.9|160281.1|160151.1|160267.1|160137.1|10
1655184840000|2022-06-14 05:34:00|160276.2|160146.2|160284.1|160154.1|160296.6|160166.6|160252.3|160122.3|17
1655184850000|2022-06-14 05:34:10|160282|160152|160278.8|160148.8|160292.8|160162.8|160271|160141|19
1655184860000|2022-06-14 05:34:20|160283|160153|160290.5|160160.5|160293.4|160163.4|160268.6|160138.6|14
1655184870000|2022-06-14 05:34:30|160289.1|160159.1|160285.9|160155.9|160293.2|160163.2|160270.6|160140.6|16
1655184880000|2022-06-14 05:34:40|160280.9|160150.9|160278.9|160148.9|160280.9|160150.9|160271.9|160141.9|13
1655184890000|2022-06-14 05:34:50|160278.7|160148.7|160276.1|160146.1|160298.9|160168.9|160276.1|160146.1|9
1655184900000|2022-06-14 05:35:00|160276.7|160146.7|160265.8|160135.8|160278.5|160148.5|160263.8|160133.8|9
1655184910000|2022-06-14 05:35:10|160262.7|160132.7|160283.5|160153.5|160295.4|160165.4|160262.7|160132.7|21
1655184920000|2022-06-14 05:35:20|160279.7|160149.7|160283.2|160153.2|160292.3|160162.3|160279.3|160149.3|26
1655184930000|2022-06-14 05:35:30|160283.5|160153.5|160273|160143|160293.8|160163.8|160273|160143|23
1655184940000|2022-06-14 05:35:40|160273.1|160143.1|160267.8|160137.8|160286.1|160156.1|160252.6|160122.6|27
1655184950000|2022-06-14 05:35:50|160277.7|160147.7|160264|160134|160277.7|160147.7|160247.5|160117.5|34
1655184960000|2022-06-14 05:36:00|160263.1|160133.1|160237|160107|160263.1|160133.1|160235.6|160105.6|27
1655184970000|2022-06-14 05:36:10|160248.4|160118.4|160238.8|160108.8|160248.4|160118.4|160234.7|160104.7|31
1655184980000|2022-06-14 05:36:20|160240.9|160110.9|160235.8|160105.8|160247.6|160117.6|160235.8|160105.8|25
1655184990000|2022-06-14 05:36:30|160240.8|160110.8|160244.5|160114.5|160246.8|160116.8|160236.3|160106.3|24
1655185000000|2022-06-14 05:36:40|160244.9|160114.9|160252.4|160122.4|160260.6|160130.6|160240.7|160110.7|31
1655185010000|2022-06-14 05:36:50|160254.8|160124.8|160265|160135|160268.5|160138.5|160242.9|160112.9|23
1655185020000|2022-06-14 05:37:00|160264.8|160134.8|160265.1|160135.1|160265.1|160135.1|160249.5|160119.5|29
1655185030000|2022-06-14 05:37:10|160259.6|160129.6|160267.9|160137.9|160278.4|160148.4|160245.4|160115.4|24
1655185040000|2022-06-14 05:37:20|160278.7|160148.7|160274.2|160144.2|160280.9|160150.9|160263.3|160133.3|17
1655185050000|2022-06-14 05:37:30|160274.6|160144.6|160275.6|160145.6|160282|160152|160265.3|160135.3|15
1655185060000|2022-06-14 05:37:40|160275.2|160145.2|160281.9|160151.9|160289.2|160159.2|160275.2|160145.2|18
1655185070000|2022-06-14 05:37:50|160281.7|160151.7|160286.3|160156.3|160286.3|160156.3|160255.1|160125.1|15
1655185080000|2022-06-14 05:38:00|160283.6|160153.6|160285.6|160155.6|160289.4|160159.4|160274|160144|13
1655185090000|2022-06-14 05:38:10|160283.6|160153.6|160265.5|160135.5|160312.1|160182.1|160262.5|160132.5|18
1655185100000|2022-06-14 05:38:20|160276.2|160146.2|160213.8|160083.8|160297.9|160167.9|160199.1|160069.1|31
1655185110000|2022-06-14 05:38:30|160206.7|160076.7|160213.7|160083.7|160219.1|160089.1|160203.4|160073.4|38
1655185120000|2022-06-14 05:38:40|160217.8|160087.8|160218.9|160088.9|160222.9|160092.9|160207.3|160077.3|33
1655185130000|2022-06-14 05:38:50|160211.4|160081.4|160215.6|160085.6|160222.5|160092.5|160208.2|160078.2|33
1655185140000|2022-06-14 05:39:00|160215|160085|160214|160084|160220|160090|160214|160084|33
1655185150000|2022-06-14 05:39:10|160217|160087|160222.3|160092.3|160222.3|160092.3|160211.9|160081.9|28
1655185160000|2022-06-14 05:39:20|160231.7|160101.7|160212.3|160082.3|160232.3|160102.3|160199.7|160069.7|34
1655185170000|2022-06-14 05:39:30|160211.3|160081.3|160216.4|160086.4|160218.8|160088.8|160208.8|160078.8|26
1655185180000|2022-06-14 05:39:40|160217.7|160087.7|160216.9|160086.9|160226.3|160096.3|160214.3|160084.3|28
1655185190000|2022-06-14 05:39:50|160216|160086|160221.5|160091.5|160221.5|160091.5|160212.4|160082.4|30
1655185200000|2022-06-14 05:40:00|160213.3|160083.3|160216.4|160086.4|160232.8|160102.8|160209.3|160079.3|40
1655185210000|2022-06-14 05:40:10|160213.8|160083.8|160211.3|160081.3|160226.9|160096.9|160202.3|160072.3|37
1655185220000|2022-06-14 05:40:20|160209.7|160079.7|160211.5|160081.5|160222.7|160092.7|160207.2|160077.2|35
1655185230000|2022-06-14 05:40:30|160209.5|160079.5|160216.2|160086.2|160219.4|160089.4|160208|160078|29
1655185240000|2022-06-14 05:40:40|160215.9|160085.9|160220.1|160090.1|160220.7|160090.7|160214.4|160084.4|31
1655185250000|2022-06-14 05:40:50|160218.2|160088.2|160217.7|160087.7|160226.8|160096.8|160206.7|160076.7|35
1655185260000|2022-06-14 05:41:00|160219.7|160089.7|160212.2|160082.2|160224.4|160094.4|160211|160081|34
1655185270000|2022-06-14 05:41:10|160210.8|160080.8|160215.9|160085.9|160220.5|160090.5|160210.8|160080.8|28
1655185280000|2022-06-14 05:41:20|160217.5|160087.5|160177.9|160047.9|160217.5|160087.5|160154.5|160024.5|33
1655185290000|2022-06-14 05:41:30|160171.6|160041.6|160184.6|160054.6|160189.1|160065.4|160148.9|160039.5|31
1655185300000|2022-06-14 05:41:40|160184.2|160054.2|160014.1|159884.1|160184.2|160054.2|160000.9|159870.9|38
1655185310000|2022-06-14 05:41:50|160010.7|159880.7|159990.8|159860.8|160016.5|159886.5|159989.2|159859.2|34
1655185320000|2022-06-14 05:42:00|159990.6|159860.6|160006.2|159876.2|160006.3|159876.3|159990.3|159860.3|36
1655185330000|2022-06-14 05:42:10|160004.7|159874.7|160007.2|159877.2|160009.9|159879.9|160000.4|159870.4|30
1655185340000|2022-06-14 05:42:20|160009.2|159879.2|160000.3|159870.3|160021|159891|159993.9|159863.9|29
1655185350000|2022-06-14 05:42:30|160004.4|159874.4|159991.2|159861.2|160024.4|159894.4|159982.2|159852.2|37
1655185360000|2022-06-14 05:42:40|159981.8|159851.8|159990.9|159860.9|159991.7|159861.7|159979.2|159849.2|28
1655185370000|2022-06-14 05:42:50|159992.4|159862.4|159983.5|159853.5|159992.4|159862.4|159974|159844|24
1655185380000|2022-06-14 05:43:00|159982.8|159852.8|159984.6|159854.6|159992.5|159862.5|159982.5|159852.5|24
1655185390000|2022-06-14 05:43:10|159986.1|159856.1|159992|159862|159999.6|159869.6|159981.2|159851.2|31
1655185400000|2022-06-14 05:43:20|159991.3|159861.3|159995.3|159865.3|160004.1|159874.1|159989.2|159859.2|33
1655185410000|2022-06-14 05:43:30|159996.8|159866.8|159997.1|159867.1|160000.7|159870.7|159990.7|159860.7|32
1655185420000|2022-06-14 05:43:40|159998.1|159868.1|159990.4|159860.4|159999.1|159869.1|159988.5|159858.5|29
1655185430000|2022-06-14 05:43:50|159989.7|159859.7|159993.3|159863.3|160012.3|159882.3|159985.4|159855.4|33
1655185440000|2022-06-14 05:44:00|160000.5|159870.5|160010.7|159880.7|160010.7|159880.7|159983.4|159853.4|30
1655185450000|2022-06-14 05:44:10|159998.1|159868.1|159981.5|159851.5|160049.7|159882.8|159981.5|159835.9|29
1655185460000|2022-06-14 05:44:20|159972.1|159842.1|159989.6|159859.6|159996.8|159866.8|159972.1|159842.1|25
1655185470000|2022-06-14 05:44:30|159986.7|159856.7|159993.7|159863.7|160002.1|159872.1|159986.7|159856.7|34
1655185480000|2022-06-14 05:44:40|159990.8|159860.8|159994.3|159864.3|159997.9|159867.9|159988.6|159858.6|33
1655185490000|2022-06-14 05:44:50|159993.9|159863.9|159993.5|159863.5|159994.7|159864.7|159986.2|159856.2|37
1655185500000|2022-06-14 05:45:00|159992.9|159862.9|159989.3|159859.3|159995.6|159865.6|159989.3|159859.3|33
1655185510000|2022-06-14 05:45:10|159988.7|159858.7|159994.2|159864.2|160000.8|159870.8|159988|159858|31
1655185520000|2022-06-14 05:45:20|159998.2|159868.2|159976.5|159846.5|159998.2|159868.2|159975.5|159845.5|35
1655185530000|2022-06-14 05:45:30|159978.1|159848.1|159983.7|159853.7|159985.4|159855.4|159975.3|159845.3|30
1655185540000|2022-06-14 05:45:40|159982.8|159852.8|159989.1|159859.1|159991.3|159861.3|159976.8|159846.8|33
1655185550000|2022-06-14 05:45:50|159987.4|159857.4|159982.2|159852.2|159988.6|159858.6|159981.5|159851.5|31
1655185560000|2022-06-14 05:46:00|159982.5|159852.5|159986.7|159856.7|159990|159860|159982.3|159852.3|33
1655185570000|2022-06-14 05:46:10|159987.4|159857.4|159990.7|159860.7|159993.9|159863.9|159978.4|159848.4|35
1655185580000|2022-06-14 05:46:20|159993.3|159863.3|159983.6|159853.6|159995.6|159865.6|159980|159850|36
1655185590000|2022-06-14 05:46:30|159981.8|159851.8|159981.2|159851.2|159984.1|159854.1|159974.9|159844.9|33
1655185600000|2022-06-14 05:46:40|159981.1|159851.1|159983.9|159853.9|159986.2|159856.2|159978.8|159848.8|29
1655185610000|2022-06-14 05:46:50|159983.6|159853.6|159975.6|159845.6|159984|159854|159975.2|159845.2|31
1655185620000|2022-06-14 05:47:00|159974.6|159844.6|159975.4|159845.4|159980|159870.4|159953|159837.5|38
1655185630000|2022-06-14 05:47:10|159975.3|159845.3|159972.3|159842.3|159981.9|159851.9|159970.7|159840.7|38
1655185640000|2022-06-14 05:47:20|159972.1|159842.1|159979.5|159849.5|159984.2|159854.2|159971.3|159841.3|37
1655185650000|2022-06-14 05:47:30|159980.8|159850.8|159985.1|159855.1|159985.1|159855.1|159975.8|159845.8|29
1655185660000|2022-06-14 05:47:40|159990.8|159860.8|159989.5|159859.5|159992.5|159862.5|159980.1|159850.1|22
1655185670000|2022-06-14 05:47:50|159989|159859|159983.8|159853.8|159989|159859|159981.2|159851.2|35
1655185680000|2022-06-14 05:48:00|159984.2|159854.2|159972.1|159842.1|159992.4|159862.4|159970.9|159840.9|34
1655185690000|2022-06-14 05:48:10|159971.3|159841.3|159972.4|159842.4|159976.1|159846.1|159971|159841|29
1655185700000|2022-06-14 05:48:20|159973.5|159843.5|159971.9|159841.9|159976.2|159846.2|159971.9|159841.9|28
1655185710000|2022-06-14 05:48:30|159971|159841|159965|159835|159971.6|159841.6|159959.8|159829.8|38
1655185720000|2022-06-14 05:48:40|159966.8|159836.8|159979.2|159849.2|159983.9|159853.9|159966.1|159836.1|34
1655185730000|2022-06-14 05:48:50|159977.5|159847.5|159968|159838|159978|159848|159968|159838|32
1655185740000|2022-06-14 05:49:00|159968.5|159838.5|159972.9|159842.9|159973.6|159843.6|159966.9|159836.9|29
1655185750000|2022-06-14 05:49:10|159973.9|159843.9|159985.6|159855.6|159988|159858|159973.9|159843.9|31
1655185760000|2022-06-14 05:49:20|159987.2|159857.2|159979.1|159849.1|159989.2|159859.2|159973.6|159843.6|31
1655185770000|2022-06-14 05:49:30|159978.9|159848.9|159816.4|159686.4|159980.2|159850.2|159806.7|159676.7|24
1655185780000|2022-06-14 05:49:40|159817.5|159687.5|159809.5|159679.5|159829.6|159699.6|159792.8|159662.8|36
1655185790000|2022-06-14 05:49:50|159803.1|159673.1|159817.8|159687.8|159817.8|159687.8|159803.1|159673.1|34
1655185800000|2022-06-14 05:50:00|159816.6|159686.6|159813.6|159683.6|159819.6|159689.6|159799.4|159669.4|38
1655185810000|2022-06-14 05:50:10|159811.6|159681.6|159827.3|159697.3|159836.9|159706.9|159788.7|159658.7|35
1655185820000|2022-06-14 05:50:20|159825.1|159695.1|159821.5|159691.5|159829.6|159699.6|159814.7|159684.7|37
1655185830000|2022-06-14 05:50:30|159820.3|159690.3|159828.1|159698.1|159828.3|159698.3|159818.9|159688.9|35
1655185840000|2022-06-14 05:50:40|159827.7|159697.7|159824.4|159694.4|159829|159699|159820|159690|32
1655185850000|2022-06-14 05:50:50|159820.5|159690.5|159824.2|159694.2|159826.2|159696.2|159818.1|159688.1|32
1655185860000|2022-06-14 05:51:00|159825.4|159695.4|159825|159695|159827.5|159697.5|159820.3|159690.3|31
1655185870000|2022-06-14 05:51:10|159824.5|159694.5|159818.2|159688.2|159825.5|159695.5|159818|159688|30
1655185880000|2022-06-14 05:51:20|159818|159688|159823.9|159693.9|159830.5|159700.5|159818|159688|22
1655185890000|2022-06-14 05:51:30|159822|159692|159824|159694|159824.6|159694.6|159821.7|159691.7|28
1655185900000|2022-06-14 05:51:40|159824.2|159694.2|159825.7|159695.7|159832|159702|159820.3|159690.3|24
1655185910000|2022-06-14 05:51:50|159818.5|159688.5|159833.5|159703.5|159837.4|159707.4|159808.2|159678.2|29
1655185920000|2022-06-14 05:52:00|159831.5|159701.5|159825.5|159695.5|159838.1|159708.1|159817.8|159687.8|30
1655185930000|2022-06-14 05:52:10|159831.6|159701.6|159828|159698|159837.9|159707.9|159823.9|159693.9|18
1655185940000|2022-06-14 05:52:20|159829.6|159699.6|159809.1|159679.1|159829.6|159699.6|159803.9|159673.9|30
1655185950000|2022-06-14 05:52:30|159808.8|159678.8|159866.8|159736.8|159873.6|159743.6|159797.9|159667.9|37
1655185960000|2022-06-14 05:52:40|159865.6|159735.6|159865.2|159735.2|159875.6|159745.6|159860.4|159730.4|34
1655185970000|2022-06-14 05:52:50|159864.3|159734.3|159857.5|159727.5|159867.2|159737.2|159842.7|159712.7|36
1655185980000|2022-06-14 05:53:00|159854.7|159724.7|159848.4|159718.4|159855.5|159725.5|159845.7|159715.7|36
1655185990000|2022-06-14 05:53:10|159848|159718|159856.9|159726.9|159856.9|159726.9|159846.2|159716.2|33
1655186000000|2022-06-14 05:53:20|159856.2|159726.2|159839.1|159709.1|159863.1|159733.1|159823|159693|37
1655186010000|2022-06-14 05:53:30|159844.3|159714.3|159841.4|159711.4|159849.9|159719.9|159838.2|159708.2|34
1655186020000|2022-06-14 05:53:40|159842.1|159712.1|159848.6|159718.6|159851.2|159721.2|159842.1|159712.1|31
1655186030000|2022-06-14 05:53:50|159848.8|159718.8|159847.3|159717.3|159855.6|159725.6|159840.7|159710.7|31
1655186040000|2022-06-14 05:54:00|159844.1|159714.1|159853.4|159723.4|159855|159725|159841.3|159711.3|33
1655186050000|2022-06-14 05:54:10|159855.7|159725.7|159861|159731|159861.7|159731.7|159853.1|159723.1|22
1655186060000|2022-06-14 05:54:20|159856.6|159726.6|159857.2|159727.2|159859.6|159729.6|159855.2|159725.2|20
1655186070000|2022-06-14 05:54:30|159854.7|159724.7|159853.6|159723.6|159857.3|159727.3|159853.6|159723.6|28
1655186080000|2022-06-14 05:54:40|159854.1|159724.1|159854.4|159724.4|159861.3|159731.3|159841.9|159711.9|27
1655186090000|2022-06-14 05:54:50|159842.5|159712.5|159850.4|159720.4|159860|159730|159834.5|159704.5|34
1655186100000|2022-06-14 05:55:00|159849.9|159719.9|159858.4|159728.4|159859.6|159729.6|159849.9|159719.9|26
1655186110000|2022-06-14 05:55:10|159857.6|159727.6|159859.3|159729.3|159865.2|159735.2|159856|159726|23
1655186120000|2022-06-14 05:55:20|159859.6|159729.6|159840.7|159710.7|159863.5|159733.5|159839.9|159709.9|31
1655186130000|2022-06-14 05:55:30|159842.4|159712.4|159969.6|159839.6|159975|159845|159813.5|159683.5|38
1655186140000|2022-06-14 05:55:40|159967|159837|160004.4|159781.3|160004.4|159839.9|159947.2|159780.1|37
1655186150000|2022-06-14 05:55:50|159965.4|159835.4|159964.2|159834.2|159993.7|159843.5|159955.5|159778.4|27
1655186160000|2022-06-14 05:56:00|159970.5|159840.5|159958.8|159828.8|159970.5|159840.5|159945.1|159815.1|21
1655186170000|2022-06-14 05:56:10|159958.1|159828.1|159955.7|159825.7|159966.1|159836.1|159955.7|159825.7|17
1655186180000|2022-06-14 05:56:20|159953.8|159823.8|159960.4|159830.4|159964.8|159834.8|159953.8|159823.8|14
1655186190000|2022-06-14 05:56:30|159959.5|159829.5|159956.2|159826.2|159995.4|159829.5|159949.4|159752.6|16
1655186200000|2022-06-14 05:56:40|159950.5|159820.5|159943|159813|159983.7|159824|159943|159781.6|28
1655186210000|2022-06-14 05:56:50|159972.7|159842.7|159939.7|159809.7|159984.9|159842.7|159939|159776.1|22
1655186220000|2022-06-14 05:57:00|159983.9|159772.9|159946.3|159816.3|159983.9|159818.5|159943.6|159772.9|22
1655186230000|2022-06-14 05:57:10|159946.1|159816.1|159977.8|159775.1|159983.2|159816.2|159938.8|159773.3|10
1655186240000|2022-06-14 05:57:20|159977.9|159768.2|159942.9|159812.9|159978.2|159813.5|159942.8|159768.2|8
1655186250000|2022-06-14 05:57:30|159979.6|159775.2|159942.8|159812.8|159983.2|159817.6|159942.8|159767.7|12
1655186260000|2022-06-14 05:57:40|159939.3|159809.3|159983.3|159774.3|159983.3|159828.5|159939.3|159774.3|8
1655186270000|2022-06-14 05:57:50|159951.1|159821.1|159941.5|159811.5|159984.9|159821.1|159936.2|159773.1|22
1655186280000|2022-06-14 05:58:00|159941.1|159811.1|159945.1|159815.1|159948.7|159818.7|159941.1|159811.1|26
1655186290000|2022-06-14 05:58:10|159946.7|159816.7|159937.4|159807.4|159947.6|159817.6|159936.4|159806.4|21
1655186300000|2022-06-14 05:58:20|159939.2|159809.2|159959.3|159829.3|159984|159829.3|159933.8|159756|29
1655186310000|2022-06-14 05:58:30|159972|159821|159959.8|159829.8|159972|159834.4|159946.4|159816.4|23
1655186320000|2022-06-14 05:58:40|159949.9|159819.9|159968.6|159838.6|159984.2|159845.5|159949.3|159787|33
1655186330000|2022-06-14 05:58:50|159963.6|159833.6|159956.7|159762.5|159967.9|159833.6|159953.2|159757.9|9
1655186340000|2022-06-14 05:59:00|159956.6|159757.9|159962.5|159794.9|159986.5|159845.5|159956.6|159757.9|16
1655186350000|2022-06-14 05:59:10|159969.1|159839.1|159971.3|159821|159983.7|159845.5|159961.8|159821|20
1655186360000|2022-06-14 05:59:20|159962.6|159769.5|159963.5|159770.8|160012.3|159803|159962.6|159765|8
1655186370000|2022-06-14 05:59:30|160031|159750|159984.5|159854.5|160031|159854.5|159966.7|159750|24
1655186380000|2022-06-14 05:59:40|159989.1|159838.7|159996.8|159839.5|160006.4|159854.5|159977.2|159781.6|21
1655186390000|2022-06-14 05:59:50|159994|159836.6|159983.5|159853.5|159996.1|159854.5|159980.6|159836.6|19
1655186400000|2022-06-14 06:00:00|159981.4|159851.4|159981.9|159851.9|160001.5|159871.5|159938.5|159808.5|38
1655186410000|2022-06-14 06:00:10|159965.5|159835.5|159984|159854|159985.5|159855.5|159943.3|159813.3|31
1655186420000|2022-06-14 06:00:20|159965.2|159835.2|159956|159826|159990.3|159860.3|159946.5|159816.5|36
1655186430000|2022-06-14 06:00:30|159965|159835|159950.1|159820.1|159985.5|159850|159950|159820|31
1655186440000|2022-06-14 06:00:40|159949.8|159819.8|159981.2|159851.2|160005.7|159875.7|159949.8|159819.8|31
1655186450000|2022-06-14 06:00:50|159957.2|159827.2|159975.2|159845.2|159994.4|159864.4|159956|159826|32
1655186460000|2022-06-14 06:01:00|159975.1|159845.1|159992.6|159862.6|160003.5|159873.5|159953.3|159823.3|31
1655186470000|2022-06-14 06:01:10|159988|159858|159966.6|159836.6|159988|159858|159954.4|159824.4|27
1655186480000|2022-06-14 06:01:20|159991.2|159861.2|159935.7|159805.7|159991.2|159861.2|159920.4|159790.4|24
1655186490000|2022-06-14 06:01:30|159955|159825|159958|159801.7|159984.3|159854.3|159934.7|159801.7|25
1655186500000|2022-06-14 06:01:40|159957.8|159802.6|159966.5|159836.5|159968.4|159838.4|159928.7|159798.7|16
1655186510000|2022-06-14 06:01:50|159929.9|159799.9|159959|159803.7|159972.7|159842.7|159929.1|159799.1|15
1655186520000|2022-06-14 06:02:00|159965.1|159835.1|159938|159783|159971.5|159841.5|159927.6|159783|15
1655186530000|2022-06-14 06:02:10|159952.4|159822.4|159951.5|159821.5|159969.4|159839.4|159937|159779.6|20
1655186540000|2022-06-14 06:02:20|159932.3|159802.3|159950.2|159820.2|159972.8|159842.8|159923.4|159793.4|22
1655186550000|2022-06-14 06:02:30|159942.2|159812.2|159939.4|159787.3|159966.2|159836.2|159921.2|159787.2|19
1655186560000|2022-06-14 06:02:40|159938.8|159786.8|159958.7|159828.7|159961.8|159831.8|159921.9|159786.5|17
1655186570000|2022-06-14 06:02:50|159951.3|159821.3|159923.9|159793.9|159951.3|159821.3|159921.2|159787|22
1655186580000|2022-06-14 06:03:00|159925.8|159795.8|159918.2|159788.2|159954.3|159824.3|159897.5|159767.5|22
1655186590000|2022-06-14 06:03:10|159918.3|159788.3|159933.4|159803.4|159941.3|159803.4|159918.2|159770.1|14
1655186600000|2022-06-14 06:03:20|159898.9|159768.9|159861.6|159731.6|159905.8|159775.8|159840.3|159710.3|34
1655186610000|2022-06-14 06:03:30|159861.1|159731.1|159949.2|159819.2|159961.3|159831.3|159850.9|159720.9|26
1655186620000|2022-06-14 06:03:40|159955.2|159825.2|159951.1|159821.1|159964|159834|159929.4|159799.4|33
1655186630000|2022-06-14 06:03:50|159962.7|159832.7|159944.1|159814.1|159965.6|159835.6|159924.5|159794.5|37
1655186640000|2022-06-14 06:04:00|159948.3|159818.3|159960.7|159830.7|159964.8|159834.8|159946.9|159816.9|37
1655186650000|2022-06-14 06:04:10|159961.1|159831.1|159975.9|159845.9|159981.3|159851.3|159950.5|159820.5|38
1655186660000|2022-06-14 06:04:20|159976.6|159846.6|159987.5|159857.5|159990.9|159860.9|159966|159836|40
1655186670000|2022-06-14 06:04:30|159989|159859|159978.6|159848.6|159989|159859|159932.5|159802.5|38
1655186680000|2022-06-14 06:04:40|159963.5|159833.5|159970.2|159840.2|159989.3|159859.3|159963.5|159833.5|37
1655186690000|2022-06-14 06:04:50|159975.8|159845.8|159961.1|159831.1|159979.4|159849.4|159960|159830|38
1655186700000|2022-06-14 06:05:00|159956.7|159826.7|159954.2|159824.2|159975.3|159845.3|159950.8|159820.8|36
1655186710000|2022-06-14 06:05:10|159958.3|159828.3|160003|159873|160016.9|159886.9|159955.8|159825.8|38
1655186720000|2022-06-14 06:05:20|160015.3|159885.3|160020.6|159890.6|160026.9|159896.9|159998|159868|36
1655186730000|2022-06-14 06:05:30|160008.8|159878.8|160150.2|160020.2|160186.2|160056.2|160008.5|159878.5|39
1655186740000|2022-06-14 06:05:40|160149.9|160019.9|160148.3|160018.3|160154.2|160024.2|160137.9|160007.9|25
1655186750000|2022-06-14 06:05:50|160159|160029|160206.7|160076.7|160206.7|160076.7|160148.1|160018.1|26
1655186760000|2022-06-14 06:06:00|160202.5|160072.5|160219.3|160089.3|160231.9|160101.9|160202.5|160072.5|37
1655186770000|2022-06-14 06:06:10|160218.2|160088.2|160191.1|160061.1|160221|160091|160169.7|160039.7|36
1655186780000|2022-06-14 06:06:20|160191.4|160061.4|160200.1|160070.1|160217.3|160087.3|160185.6|160055.6|37
1655186790000|2022-06-14 06:06:30|160200.2|160070.2|160203.1|160073.1|160206.1|160076.1|160199.1|160069.1|23
1655186800000|2022-06-14 06:06:40|160204.2|160074.2|160209.1|160079.1|160212|160082|160204.1|160074.1|27
1655186810000|2022-06-14 06:06:50|160210.1|160080.1|160208|160078|160210.9|160080.9|160206.1|160076.1|33
1655186820000|2022-06-14 06:07:00|160208.4|160078.4|160214.5|160084.5|160215.3|160085.3|160204.6|160074.6|29
1655186830000|2022-06-14 06:07:10|160213.5|160083.5|160208.4|160078.4|160213.5|160083.5|160208.4|160078.4|23
1655186840000|2022-06-14 06:07:20|160207.9|160077.9|160227.4|160097.4|160233.3|160103.3|160204.1|160074.1|30
1655186850000|2022-06-14 06:07:30|160227.9|160097.9|160212.6|160082.6|160236.2|160106.2|160193.8|160082.6|22
1655186860000|2022-06-14 06:07:40|160213|160083|160223.7|160093.7|160224.1|160094.1|160212.4|160082.4|22
1655186870000|2022-06-14 06:07:50|160224.3|160094.3|160222.5|160092.5|160229|160099|160212.9|160082.9|21
1655186880000|2022-06-14 06:08:00|160226.1|160096.1|160223.3|160093.3|160229.2|160116.2|160203.8|160088.8|28
1655186890000|2022-06-14 06:08:10|160226.1|160096.1|160234.7|160104.7|160234.7|160115.6|160186.7|160079.3|34
1655186900000|2022-06-14 06:08:20|160236.7|160106.7|160265.6|160135.6|160268.9|160138.9|160236.7|160106.7|32
1655186910000|2022-06-14 06:08:30|160214.8|160084.8|160270.3|160140.3|160284.9|160154.9|160207.7|160077.7|39
1655186920000|2022-06-14 06:08:40|160270.4|160140.4|160273.7|160143.7|160278.2|160148.2|160270.1|160140.1|33
1655186930000|2022-06-14 06:08:50|160273.8|160143.8|160321.4|160191.4|160328.6|160198.6|160273.2|160143.2|29
1655186940000|2022-06-14 06:09:00|160327|160197|160366|160236|160373|160243|160322|160192|33
1655186950000|2022-06-14 06:09:10|160362.1|160232.1|160365.7|160235.7|160372.2|160242.2|160356.6|160226.6|21
1655186960000|2022-06-14 06:09:20|160367.1|160237.1|160361.5|160231.5|160368.7|160238.7|160357.4|160227.4|34
1655186970000|2022-06-14 06:09:30|160363.8|160233.8|160359.7|160229.7|160365.3|160235.3|160347.9|160217.9|22
1655186980000|2022-06-14 06:09:40|160359.8|160229.8|160336.2|160246.2|160375.2|160246.2|160330.9|160219.1|28
1655186990000|2022-06-14 06:09:50|160329.7|160239.7|160343.5|160213.5|160351.5|160239.7|160329.7|160210|26
1655187000000|2022-06-14 06:10:00|160344.2|160214.2|160337.6|160247.6|160366.5|160253.9|160330.2|160214.2|38
1655187010000|2022-06-14 06:10:10|160331.8|160241.8|160347.1|160217.1|160365.5|160247.5|160327.3|160214.4|35
1655187020000|2022-06-14 06:10:20|160347.9|160217.9|160318.5|160228.5|160352.5|160229.9|160317|160209.6|33
1655187030000|2022-06-14 06:10:30|160332.2|160202.2|160337.4|160207.4|160341.9|160211.9|160332|160202|32
1655187040000|2022-06-14 06:10:40|160341.4|160211.4|160345.4|160215.4|160345.6|160215.6|160336.5|160206.5|36
1655187050000|2022-06-14 06:10:50|160345.3|160215.3|160328.5|160238.5|160353|160240.4|160328.5|160215|36
1655187060000|2022-06-14 06:11:00|160330|160240|160328.4|160238.4|160341.3|160251.3|160327.1|160237.1|34
1655187070000|2022-06-14 06:11:10|160329.2|160239.2|160352.3|160222.3|160354.4|160241.5|160326.7|160222.2|24
1655187080000|2022-06-14 06:11:20|160351.4|160221.4|160334|160204|160353.1|160223.1|160332|160202|28
1655187090000|2022-06-14 06:11:30|160334.3|160204.3|160320.3|160190.3|160334.3|160204.3|160313.9|160183.9|35
1655187100000|2022-06-14 06:11:40|160321|160191|160316.2|160186.2|160322.3|160192.3|160307.8|160177.8|20
1655187110000|2022-06-14 06:11:50|160315.2|160185.2|160314.5|160184.5|160320.5|160190.5|160310.1|160180.1|27
1655187120000|2022-06-14 06:12:00|160315.8|160185.8|160345.5|160215.5|160349.7|160236.4|160314.6|160184.6|34
1655187130000|2022-06-14 06:12:10|160350|160220|160342.9|160212.9|160351.4|160235.3|160316.7|160205|36
1655187140000|2022-06-14 06:12:20|160347|160217|160356.8|160226.8|160359.3|160229.3|160343.7|160213.7|32
1655187150000|2022-06-14 06:12:30|160357.2|160227.2|160360.3|160230.3|160360.3|160230.3|160356.3|160226.3|23
1655187160000|2022-06-14 06:12:40|160359|160229|160436.4|160346.4|160448.6|160350.5|160356.2|160226.2|30
1655187170000|2022-06-14 06:12:50|160438.1|160348.1|160455.7|160325.7|160466.8|160362.7|160433.1|160320.9|32
1655187180000|2022-06-14 06:13:00|160462.9|160332.9|160466.5|160336.5|160469.3|160339.3|160455.8|160325.8|31
1655187190000|2022-06-14 06:13:10|160465|160335|160464.8|160334.8|160466.1|160336.1|160463|160333|23
1655187200000|2022-06-14 06:13:20|160468.2|160338.2|160462.5|160332.5|160468.2|160338.2|160456.6|160326.6|21
1655187210000|2022-06-14 06:13:30|160461|160331|160468.2|160338.2|160469.5|160358.7|160442.7|160323.9|22
1655187220000|2022-06-14 06:13:40|160469.4|160339.4|160465.1|160335.1|160469.7|160339.7|160460.9|160330.9|20
1655187230000|2022-06-14 06:13:50|160464.9|160334.9|160466|160336|160468.2|160338.2|160461.2|160331.2|22
1655187240000|2022-06-14 06:14:00|160466.8|160336.8|160458.2|160328.2|160469.4|160339.4|160457.2|160327.2|21
1655187250000|2022-06-14 06:14:10|160457|160327|160422.2|160332.2|160457|160347.5|160414.3|160324.3|25
1655187260000|2022-06-14 06:14:20|160419.7|160329.7|160417.2|160327.2|160419.7|160329.7|160415.9|160325.9|24
1655187270000|2022-06-14 06:14:30|160416.4|160326.4|160395.6|160305.6|160417.3|160327.3|160395.6|160305.6|22
1655187280000|2022-06-14 06:14:40|160395.8|160305.8|160435.9|160305.9|160444.3|160337.7|160393.5|160297.2|29
1655187290000|2022-06-14 06:14:50|160431.4|160301.4|160417.6|160287.6|160433.7|160306.6|160388.1|160279.9|38
1655187300000|2022-06-14 06:15:00|160427|160297|160428.6|160298.6|160432.5|160321.6|160390.7|160275|39
1655187310000|2022-06-14 06:15:10|160412.3|160282.3|160409.9|160279.9|160415.9|160285.9|160406.5|160276.5|30
1655187320000|2022-06-14 06:15:20|160395.9|160305.9|160443|160353|160466.3|160355|160395.5|160285.7|34
1655187330000|2022-06-14 06:15:30|160440.7|160350.7|160462.4|160332.4|160462.4|160362.4|160439|160325.2|38
1655187340000|2022-06-14 06:15:40|160465.9|160335.9|160470.1|160340.1|160475|160345|160462|160332|38
1655187350000|2022-06-14 06:15:50|160472.2|160342.2|160455.3|160325.3|160472.2|160342.2|160447|160317|35
1655187360000|2022-06-14 06:16:00|160453.8|160323.8|160415.5|160285.5|160455|160325|160415.5|160285.5|36
1655187370000|2022-06-14 06:16:10|160415.1|160285.1|160423.4|160293.4|160428.7|160298.7|160414.7|160284.7|29
1655187380000|2022-06-14 06:16:20|160424.9|160294.9|160426.7|160296.7|160436.2|160306.2|160423.2|160293.2|38
1655187390000|2022-06-14 06:16:30|160425|160295|160388.3|160298.3|160425|160307.3|160375.8|160277.8|36
1655187400000|2022-06-14 06:16:40|160404.4|160274.4|160405.5|160275.5|160409.8|160279.8|160403.6|160273.6|37
1655187410000|2022-06-14 06:16:50|160405.2|160275.2|160433.3|160303.3|160436.5|160306.5|160404.8|160274.8|37
1655187420000|2022-06-14 06:17:00|160432.8|160302.8|160436|160306|160441.7|160311.7|160430.8|160300.8|33
1655187430000|2022-06-14 06:17:10|160437.5|160307.5|160431.5|160301.5|160442.1|160312.1|160430.9|160300.9|33
1655187440000|2022-06-14 06:17:20|160434.3|160304.3|160459.8|160329.8|160462|160332|160434.3|160304.3|31
1655187450000|2022-06-14 06:17:30|160460.1|160330.1|160502.9|160372.9|160536.9|160446.9|160456|160326|29
1655187460000|2022-06-14 06:17:40|160503|160373|160508.6|160378.6|160511.1|160381.1|160503|160373|34
1655187470000|2022-06-14 06:17:50|160511.5|160381.5|160486.8|160356.8|160515.6|160385.6|160486.8|160356.8|31
1655187480000|2022-06-14 06:18:00|160486.6|160356.6|160489|160359|160499.4|160369.4|160481.3|160351.3|33
1655187490000|2022-06-14 06:18:10|160489.7|160359.7|160485.2|160355.2|160493.9|160363.9|160485.2|160355.2|28
1655187500000|2022-06-14 06:18:20|160486.7|160356.7|160454.3|160364.3|160494.2|160364.3|160453.3|160341.1|32
1655187510000|2022-06-14 06:18:30|160452.2|160362.2|160465.3|160335.3|160487.1|160362.2|160443.2|160335.3|31
1655187520000|2022-06-14 06:18:40|160464.2|160334.2|160444|160354|160466.9|160358.4|160440.3|160327.3|31
1655187530000|2022-06-14 06:18:50|160444.2|160354.2|160437.8|160347.8|160449.7|160359.7|160437.7|160347.7|22
1655187540000|2022-06-14 06:19:00|160443.4|160353.4|160443.6|160353.6|160443.7|160353.7|160437.8|160347.8|29
1655187550000|2022-06-14 06:19:10|160443.5|160353.5|160484.2|160354.2|160484.2|160358.9|160442.3|160340.8|32
1655187560000|2022-06-14 06:19:20|160484.4|160354.4|160476.5|160346.5|160487.5|160357.5|160475.7|160345.7|35
1655187570000|2022-06-14 06:19:30|160476.6|160346.6|160485.9|160355.9|160488.7|160358.7|160476.2|160346.2|26
1655187580000|2022-06-14 06:19:40|160487|160357|160477.3|160347.3|160490|160360|160474.8|160344.8|35
1655187590000|2022-06-14 06:19:50|160476.9|160346.9|160476.3|160346.3|160487.9|160357.9|160475.5|160345.5|28
1655187600000|2022-06-14 06:20:00|160476.9|160346.9|160474.2|160344.2|160479.9|160349.9|160474.2|160344.2|36
1655187610000|2022-06-14 06:20:10|160474.8|160344.8|160487.7|160357.7|160489.3|160359.3|160474.4|160344.4|29
1655187620000|2022-06-14 06:20:20|160488.6|160358.6|160475.5|160345.5|160488.6|160380.3|160459|160344.8|32
1655187630000|2022-06-14 06:20:30|160478.2|160348.2|160474.6|160344.6|160478.2|160348.2|160470|160340|30
1655187640000|2022-06-14 06:20:40|160475|160345|160362.7|160232.7|160475.4|160345.4|160341.1|160229.2|29
1655187650000|2022-06-14 06:20:50|160367.3|160237.3|160345.9|160255.9|160367.3|160264.9|160340.6|160228.7|36
1655187660000|2022-06-14 06:21:00|160348.8|160258.8|160378.8|160248.8|160383.6|160264|160344.8|160242.7|35
1655187670000|2022-06-14 06:21:10|160379.4|160249.4|160371.3|160241.3|160379.4|160249.4|160371.3|160241.3|31
1655187680000|2022-06-14 06:21:20|160374.2|160244.2|160345.5|160215.5|160374.2|160244.2|160322|160213|35
1655187690000|2022-06-14 06:21:30|160345|160215|160236.7|160146.7|160349.4|160226.3|160236.7|160146.7|33
1655187700000|2022-06-14 06:21:40|160222.4|160132.4|160236.4|160106.4|160249.3|160134.3|160216|160102.9|35
1655187710000|2022-06-14 06:21:50|160236.8|160106.8|160142|160012|160236.8|160106.8|160135|160005|41
1655187720000|2022-06-14 06:22:00|160143.8|160013.8|160178.4|160088.4|160238|160108|160138.8|160008.8|29
1655187730000|2022-06-14 06:22:10|160171.3|160081.3|160197.1|160067.1|160215.1|160085.1|160171.3|160046.7|35
1655187740000|2022-06-14 06:22:20|160198.2|160068.2|160143.8|160013.8|160203.2|160073.2|160122.2|159992.2|37
1655187750000|2022-06-14 06:22:30|160143.7|160013.7|160140.7|160010.7|160154|160024|160128.5|159998.5|32
1655187760000|2022-06-14 06:22:40|160140|160010|160139.8|160009.8|160145.8|160015.8|160137.3|160007.3|27
1655187770000|2022-06-14 06:22:50|160132.3|160002.3|160158.8|160028.8|160162.9|160032.9|160132.3|160002.3|33
1655187780000|2022-06-14 06:23:00|160148.3|160018.3|160141.8|160011.8|160160.7|160030.7|160115.8|159985.8|37
1655187790000|2022-06-14 06:23:10|160138.9|160008.9|160141.2|160011.2|160156.2|160026.2|160138.9|160008.9|34
1655187800000|2022-06-14 06:23:20|160113.9|159983.9|160097.7|159967.7|160138|160008|160087.4|159957.4|37
1655187810000|2022-06-14 06:23:30|160099.5|159969.5|160093.9|159963.9|160116.1|159986.1|160093.9|159963.9|33
1655187820000|2022-06-14 06:23:40|160095.2|159965.2|160080.2|159950.2|160111.6|159981.6|160080.2|159950.2|34
1655187830000|2022-06-14 06:23:50|160082.7|159952.7|160094.4|159964.4|160098.4|159968.4|160082.7|159952.7|33
1655187840000|2022-06-14 06:24:00|160091.7|159961.7|160098.2|159968.2|160101.2|159971.2|160091.7|159961.7|31
1655187850000|2022-06-14 06:24:10|160102.9|159972.9|160140|160050|160167|160053.9|160101.6|159971.6|30
1655187860000|2022-06-14 06:24:20|160140.6|160050.6|160164.7|160034.7|160171.4|160062.6|160140.6|160028.1|35
1655187870000|2022-06-14 06:24:30|160166.4|160036.4|160171.6|160041.6|160202.8|160112.8|160163.4|160033.4|36
1655187880000|2022-06-14 06:24:40|160169.4|160039.4|160164.2|160074.2|160178.3|160074.2|160160.5|160034.7|34
1655187890000|2022-06-14 06:24:50|160162.4|160072.4|160178.2|160048.2|160187.3|160097.3|160157.9|160045.5|36
1655187900000|2022-06-14 06:25:00|160176.4|160046.4|160175.6|160045.6|160186.1|160056.1|160174.5|160044.5|32
1655187910000|2022-06-14 06:25:10|160176.4|160046.4|160180.6|160050.6|160180.6|160050.6|160170.6|160040.6|30
1655187920000|2022-06-14 06:25:20|160175.7|160045.7|160183.9|160053.9|160187|160057|160175.7|160045.7|34
1655187930000|2022-06-14 06:25:30|160253.1|160123.1|160249.4|160119.4|160255|160125|160240.7|160110.7|29
1655187940000|2022-06-14 06:25:40|160248.8|160118.8|160223.7|160093.7|160249.1|160119.1|160218.7|160088.7|29
1655187950000|2022-06-14 06:25:50|160221.7|160091.7|160186.6|160056.6|160221.7|160091.7|160178|160048|39
1655187960000|2022-06-14 06:26:00|160184.2|160054.2|160158.8|160028.8|160190.6|160060.6|160157.8|160027.8|34
1655187970000|2022-06-14 06:26:10|160159.3|160029.3|160135|160005|160161.5|160031.5|160127|159997|37
1655187980000|2022-06-14 06:26:20|160134.6|160004.6|160120.7|159990.7|160134.9|160004.9|160120.7|159990.7|25
1655187990000|2022-06-14 06:26:30|160120.9|159990.9|160123|159993|160126.7|159996.7|160117.6|159987.6|30
1655188000000|2022-06-14 06:26:40|160123.2|159993.2|160157.3|160027.3|160160.4|160030.4|160114.7|159984.7|36
1655188010000|2022-06-14 06:26:50|160158.3|160028.3|160112.4|159982.4|160162|160032|160108.3|159978.3|38
1655188020000|2022-06-14 06:27:00|160110.3|159980.3|160104.9|159974.9|160111.4|159981.4|160103.5|159973.5|36
1655188030000|2022-06-14 06:27:10|160104.6|159974.6|160110|159980|160110|159980|160093.7|159963.7|30
1655188040000|2022-06-14 06:27:20|160108|159978|160021.5|159931.5|160108.9|159978.9|160017.1|159910.5|29
1655188050000|2022-06-14 06:27:30|160021.7|159931.7|159965.3|159835.3|160032.9|159942.9|159962.1|159832.1|27
1655188060000|2022-06-14 06:27:40|159976.4|159846.4|159958.8|159828.8|159983.8|159853.8|159943.6|159813.6|40
1655188070000|2022-06-14 06:27:50|159962.3|159832.3|159941.5|159811.5|159995.5|159865.5|159932.8|159802.8|34
1655188080000|2022-06-14 06:28:00|159956.2|159826.2|159951.9|159821.9|159966.5|159836.5|159937.9|159807.9|40
1655188090000|2022-06-14 06:28:10|159958.9|159828.9|159965.6|159835.6|159970.6|159840.6|159948.6|159818.6|34
1655188100000|2022-06-14 06:28:20|159971.6|159841.6|160017.3|159887.3|160024.3|159894.3|159971.6|159841.6|30
1655188110000|2022-06-14 06:28:30|160019.3|159889.3|160030|159900|160036.2|159914.1|159993|159889.3|30
1655188120000|2022-06-14 06:28:40|160031.4|159901.4|160027.8|159897.8|160032.7|159902.7|160027|159897|24
1655188130000|2022-06-14 06:28:50|160027.9|159897.9|160034|159904|160037.5|159907.5|160027.9|159897.9|24
1655188140000|2022-06-14 06:29:00|160032.8|159902.8|160034.5|159904.5|160037.5|159907.5|160030|159900|27
1655188150000|2022-06-14 06:29:10|160034.8|159904.8|160032.3|159902.3|160036.4|159906.4|160026.5|159896.5|27
1655188160000|2022-06-14 06:29:20|160032.4|159902.4|160022.3|159892.3|160033.6|159903.6|160022.3|159892.3|29
1655188170000|2022-06-14 06:29:30|160025|159895|160028.9|159898.9|160028.9|159898.9|160021.5|159891.5|20
1655188180000|2022-06-14 06:29:40|160029.2|159899.2|160030.7|159900.7|160031.1|159901.1|160028.6|159898.6|15
1655188190000|2022-06-14 06:29:50|160029.9|159899.9|160042.2|159912.2|160042.2|159912.2|160029.6|159899.6|18
1655188200000|2022-06-14 06:30:00|160042.4|159912.4|160048.4|159918.4|160048.5|159918.5|160038.2|159908.2|32
1655188210000|2022-06-14 06:30:10|160048.1|159918.1|160023|159933|160048.1|159939.3|160023|159914.8|38
1655188220000|2022-06-14 06:30:20|160024.5|159934.5|160016.3|159926.3|160024.5|159934.5|160016|159926|32
1655188230000|2022-06-14 06:30:30|160018.7|159928.7|160035.4|159945.4|160037.7|159947.7|160017.9|159927.9|33
1655188240000|2022-06-14 06:30:40|160034.6|159944.6|160101.5|160011.5|160103.3|160013.3|160034.6|159944.6|34
1655188250000|2022-06-14 06:30:50|160101.8|160011.8|160130.5|160040.5|160130.9|160040.9|160098.8|160008.8|24
1655188260000|2022-06-14 06:31:00|160128.5|160038.5|160150.2|160060.2|160156.6|160066.6|160128.4|160011.1|36
1655188270000|2022-06-14 06:31:10|160152.2|160062.2|160149.4|160059.4|160152.2|160062.2|160141.7|160051.7|37
1655188280000|2022-06-14 06:31:20|160149.2|160059.2|160144.4|160054.4|160150.6|160060.6|160144.4|160054.4|33
1655188290000|2022-06-14 06:31:30|160144.1|160054.1|160149.1|160059.1|160151.7|160061.7|160138.6|160048.6|30
1655188300000|2022-06-14 06:31:40|160149.5|160059.5|160150.6|160060.6|160150.6|160060.6|160146.8|160056.8|25
1655188310000|2022-06-14 06:31:50|160150.7|160060.7|160152.4|160062.4|160153.7|160063.7|160150.3|160060.3|28
1655188320000|2022-06-14 06:32:00|160152.2|160062.2|160155.7|160065.7|160158|160068|160150.4|160060.4|36
1655188330000|2022-06-14 06:32:10|160155.9|160065.9|160159.8|160069.8|160160.1|160070.1|160147.8|160057.8|36
1655188340000|2022-06-14 06:32:20|160162|160072|160264.2|160134.2|160272.9|160161.1|160157.2|160067.2|34
1655188350000|2022-06-14 06:32:30|160253|160123|160309.6|160219.6|160322.5|160232.5|160244.2|160114.2|39
1655188360000|2022-06-14 06:32:40|160300.7|160210.7|160358.3|160228.3|160376.7|160286.7|160291.4|160183.4|39
1655188370000|2022-06-14 06:32:50|160363.4|160233.4|160402.2|160272.2|160404.9|160274.9|160346.5|160233.4|38
1655188380000|2022-06-14 06:33:00|160400|160270|160437.2|160307.2|160454.3|160324.3|160381|160270|39
1655188390000|2022-06-14 06:33:10|160437.3|160307.3|160460.8|160330.8|160475.8|160351.8|160437.3|160307.3|39
1655188400000|2022-06-14 06:33:20|160464.2|160334.2|160477.2|160347.2|160477.2|160347.2|160460.3|160330.3|39
1655188410000|2022-06-14 06:33:30|160472.8|160342.8|160442|160352|160481.1|160365.7|160442|160327.3|34
1655188420000|2022-06-14 06:33:40|160443|160353|160463.2|160333.2|160472.4|160355.7|160442.7|160328.6|33
1655188430000|2022-06-14 06:33:50|160463.3|160333.3|160470.2|160340.2|160474.8|160344.8|160463.3|160333.3|35
1655188440000|2022-06-14 06:34:00|160469.4|160339.4|160558.3|160428.3|160558.3|160428.3|160455.5|160339.4|37
1655188450000|2022-06-14 06:34:10|160558.5|160428.5|160570.4|160440.4|160576.5|160446.5|160556.4|160426.4|40
1655188460000|2022-06-14 06:34:20|160569.5|160439.5|160554|160424|160574.6|160444.6|160554|160424|36
1655188470000|2022-06-14 06:34:30|160558.5|160428.5|160559|160429|160568.9|160438.9|160548.5|160418.5|36
1655188480000|2022-06-14 06:34:40|160557|160427|160546|160416|160557.4|160427.4|160542|160412|37
1655188490000|2022-06-14 06:34:50|160543.6|160413.6|160556|160426|160558.1|160429.5|160519.5|160407.2|39
1655188500000|2022-06-14 06:35:00|160557.1|160427.1|160551.9|160421.9|160564|160434|160541.8|160411.8|37
1655188510000|2022-06-14 06:35:10|160561.3|160431.3|160555.9|160425.9|160569.3|160439.3|160548.7|160418.7|34
1655188520000|2022-06-14 06:35:20|160548.9|160418.9|160562.8|160432.8|160566.2|160436.2|160547.5|160417.5|37
1655188530000|2022-06-14 06:35:30|160557.5|160427.5|160577.2|160447.2|160577.2|160447.2|160552.7|160422.7|35
1655188540000|2022-06-14 06:35:40|160574.2|160444.2|160593.2|160463.2|160596.7|160466.7|160574.2|160444.2|37
1655188550000|2022-06-14 06:35:50|160592.6|160462.6|160566.2|160476.2|160592.6|160481|160565.1|160458.2|31
1655188560000|2022-06-14 06:36:00|160566|160476|160594.8|160504.8|160614.8|160506.6|160564.2|160474.2|35
1655188570000|2022-06-14 06:36:10|160598.4|160508.4|160597.4|160507.4|160622.6|160518.7|160597.4|160485.1|34
1655188580000|2022-06-14 06:36:20|160600.2|160510.2|160600.7|160510.7|160609.2|160519.2|160596.2|160506.2|29
1655188590000|2022-06-14 06:36:30|160600.3|160510.3|160607|160517|160607|160517|160596.2|160506.2|29
1655188600000|2022-06-14 06:36:40|160606.1|160516.1|160609.1|160519.1|160615.7|160525.7|160605|160515|35
1655188610000|2022-06-14 06:36:50|160609.5|160519.5|160599.5|160509.5|160612|160522|160598.6|160508.6|35
1655188620000|2022-06-14 06:37:00|160599|160509|160596.5|160506.5|160605|160515|160590.8|160500.8|38
1655188630000|2022-06-14 06:37:10|160596.9|160506.9|160600.2|160510.2|160600.6|160510.6|160595.8|160505.8|24
1655188640000|2022-06-14 06:37:20|160600.9|160510.9|160606.5|160516.5|160608|160518|160600.4|160510.4|34
1655188650000|2022-06-14 06:37:30|160610.9|160520.9|160760|160630|160765.1|160659.8|160601.4|160511.4|39
1655188660000|2022-06-14 06:37:40|160760.7|160630.7|160760.2|160630.2|160767.9|160657.1|160734.7|160626.8|38
1655188670000|2022-06-14 06:37:50|160759.8|160629.8|160764.5|160634.5|160764.6|160647.7|160737.7|160621.8|30
1655188680000|2022-06-14 06:38:00|160764.6|160634.6|160752|160622|160766.1|160636.1|160752|160622|33
1655188690000|2022-06-14 06:38:10|160727.6|160637.6|160757.4|160627.4|160760.5|160652.8|160726.6|160616.8|33
1655188700000|2022-06-14 06:38:20|160757|160627|160826|160696|160828.5|160698.5|160757|160627|40
1655188710000|2022-06-14 06:38:30|160824.8|160694.8|160811|160681|160834.7|160704.7|160808.8|160678.8|36
1655188720000|2022-06-14 06:38:40|160811.9|160681.9|160811.5|160681.5|160812.7|160682.7|160806|160676|39
1655188730000|2022-06-14 06:38:50|160809.2|160679.2|160713|160623|160817.8|160687.8|160712.7|160622.7|29
1655188740000|2022-06-14 06:39:00|160713.1|160623.1|160746.1|160656.1|160759.6|160656.1|160710.9|160620.9|38
1655188750000|2022-06-14 06:39:10|160745.6|160655.6|160763.3|160633.3|160767.3|160655.6|160745.6|160631.1|33
1655188760000|2022-06-14 06:39:20|160763.7|160633.7|160728.6|160638.6|160771.7|160677|160724.2|160633.7|40
1655188770000|2022-06-14 06:39:30|160736.4|160646.4|160724.7|160634.7|160736.4|160646.4|160721.9|160631.9|36
1655188780000|2022-06-14 06:39:40|160724.8|160634.8|160701.8|160611.8|160724.8|160634.8|160691|160601|36
1655188790000|2022-06-14 06:39:50|160711.4|160621.4|160705.3|160615.3|160713.2|160623.2|160700.8|160610.8|38
1655188800000|2022-06-14 06:40:00|160705.8|160615.8|160714.1|160624.1|160715.1|160625.1|160699.4|160609.4|35
1655188810000|2022-06-14 06:40:10|160710.7|160620.7|160709.7|160619.7|160714.7|160624.7|160706.9|160616.9|33
1655188820000|2022-06-14 06:40:20|160707.6|160617.6|160705|160615|160711.4|160621.4|160703.4|160613.4|27
1655188830000|2022-06-14 06:40:30|160705.1|160615.1|160695.5|160605.5|160706.8|160616.8|160684.3|160594.3|32
1655188840000|2022-06-14 06:40:40|160696.7|160606.7|160694.5|160604.5|160702.6|160612.6|160694.5|160604.5|9
1655188850000|2022-06-14 06:40:50|160694.9|160604.9|160694.6|160604.6|160698.3|160608.3|160694.3|160604.3|25
1655188860000|2022-06-14 06:41:00|160694.2|160604.2|160658|160568|160694.2|160604.2|160652.3|160562.3|30
1655188870000|2022-06-14 06:41:10|160658.7|160568.7|160663.7|160573.7|160667.4|160577.4|160658.4|160568.4|32
1655188880000|2022-06-14 06:41:20|160659.1|160569.1|160659|160569|160664.7|160574.7|160653.5|160563.5|37
1655188890000|2022-06-14 06:41:30|160658.7|160568.7|160630.7|160540.7|160659.3|160569.3|160629.5|160539.5|34
1655188900000|2022-06-14 06:41:40|160630.5|160540.5|160568.2|160478.2|160631.5|160541.5|160561.1|160471.1|37
1655188910000|2022-06-14 06:41:50|160568.5|160478.5|160570.4|160480.4|160572.6|160482.6|160568.2|160478.2|35
1655188920000|2022-06-14 06:42:00|160569.8|160479.8|160586.4|160496.4|160610.5|160505.3|160569.8|160479.8|35
1655188930000|2022-06-14 06:42:10|160587.5|160497.5|160596.1|160506.1|160596.1|160506.1|160585.8|160495.8|35
1655188940000|2022-06-14 06:42:20|160595.9|160505.9|160561.8|160471.8|160603.9|160505.9|160554.4|160464.4|34
1655188950000|2022-06-14 06:42:30|160559.1|160469.1|160519.7|160389.7|160559.1|160469.1|160440.9|160310.9|33
1655188960000|2022-06-14 06:42:40|160517.9|160387.9|160520.9|160390.9|160544|160432.9|160515.6|160387.4|37
1655188970000|2022-06-14 06:42:50|160522.5|160392.5|160522.9|160392.9|160527|160397|160471.6|160341.6|39
1655188980000|2022-06-14 06:43:00|160526.6|160396.6|160541.1|160451.1|160583.1|160474.6|160524.2|160394.2|33
1655188990000|2022-06-14 06:43:10|160540.6|160450.6|160456|160326|160543.5|160453.5|160456|160326|35
1655189000000|2022-06-14 06:43:20|160458.1|160328.1|160469.1|160339.1|160474.3|160344.3|160456.1|160326.1|37
1655189010000|2022-06-14 06:43:30|160463.8|160333.8|160460.4|160330.4|160469.7|160339.7|160453.6|160323.6|34
1655189020000|2022-06-14 06:43:40|160457.6|160327.6|160474.5|160384.5|160509.8|160393.1|160457.6|160327.6|36
1655189030000|2022-06-14 06:43:50|160478.5|160388.5|160481.4|160351.4|160503.9|160390.8|160475.7|160348.2|33
1655189040000|2022-06-14 06:44:00|160479.4|160349.4|160443.2|160313.2|160488.3|160358.3|160385.4|160285.2|37
1655189050000|2022-06-14 06:44:10|160439.1|160309.1|160415.6|160325.6|160457.5|160337.6|160414|160308.5|37
1655189060000|2022-06-14 06:44:20|160413.9|160323.9|160422|160292|160445.5|160323.9|160394.2|160285.3|28
1655189070000|2022-06-14 06:44:30|160422.5|160292.5|160381.9|160251.9|160437.4|160316.1|160364.3|160234.3|27
1655189080000|2022-06-14 06:44:40|160367.4|160237.4|160328.8|160238.8|160372.7|160242.7|160324.7|160215.3|39
1655189090000|2022-06-14 06:44:50|160350.2|160220.2|160354.7|160224.7|160376.1|160260.6|160327.5|160214.8|35
1655189100000|2022-06-14 06:45:00|160353.8|160223.8|160363.6|160233.6|160370.6|160251.6|160341.6|160221.6|38
1655189110000|2022-06-14 06:45:10|160364.5|160234.5|160358.4|160228.4|160366.5|160236.5|160358.3|160228.3|34
1655189120000|2022-06-14 06:45:20|160344.3|160214.3|160353.3|160223.3|160372.9|160242.9|160329.4|160214.3|36
1655189130000|2022-06-14 06:45:30|160296.9|160206.9|160265.5|160175.5|160301.9|160206.9|160261.8|160153.8|35
1655189140000|2022-06-14 06:45:40|160266.4|160176.4|160278.7|160148.7|160286.7|160177|160258.5|160146|31
1655189150000|2022-06-14 06:45:50|160278.8|160148.8|160293.7|160163.7|160295|160165|160278.5|160148.5|26
1655189160000|2022-06-14 06:46:00|160290|160160|160302|160172|160303|160173|160289.8|160159.8|36
1655189170000|2022-06-14 06:46:10|160300.7|160170.7|160292.8|160162.8|160300.7|160190.1|160255.3|160154.1|34
1655189180000|2022-06-14 06:46:20|160291.5|160161.5|160290.7|160160.7|160297.3|160167.3|160288.5|160158.5|26
1655189190000|2022-06-14 06:46:30|160291|160161|160276|160146|160291.7|160161.7|160269.7|160139.7|30
1655189200000|2022-06-14 06:46:40|160272.4|160142.4|160234.5|160104.5|160272.4|160142.4|160217.9|160087.9|33
1655189210000|2022-06-14 06:46:50|160235.8|160105.8|160225.6|160095.6|160235.8|160105.8|160223|160093|34
1655189220000|2022-06-14 06:47:00|160225.3|160095.3|160229.3|160099.3|160234.8|160112.8|160192.1|160062.1|29
1655189230000|2022-06-14 06:47:10|160229.7|160099.7|160218.7|160088.7|160229.7|160112.4|160198|160068|32
1655189240000|2022-06-14 06:47:20|160221.5|160091.5|160199|160069|160225.3|160117.9|160191.4|160061.4|35
1655189250000|2022-06-14 06:47:30|160197.9|160067.9|160174.3|160084.3|160202.4|160097.9|160170.6|160061.2|39
1655189260000|2022-06-14 06:47:40|160172.8|160082.8|160172.1|160082.1|160216.6|160118.6|160164.5|160053.7|39
1655189270000|2022-06-14 06:47:50|160171.1|160081.1|160204.5|160074.5|160216.9|160105.9|160171.1|160057.3|38
1655189280000|2022-06-14 06:48:00|160205.6|160075.6|160182.1|160052.1|160209.2|160086.1|160155.9|160045.1|35
1655189290000|2022-06-14 06:48:10|160177.4|160047.4|160177.9|160087.9|160195.7|160087.9|160164.5|160043.9|31
1655189300000|2022-06-14 06:48:20|160173|160083|160161|160071|160178.2|160088.2|160159.7|160069.7|28
1655189310000|2022-06-14 06:48:30|160160.2|160070.2|160146.3|160056.3|160160.2|160070.2|160138.7|160048.7|24
1655189320000|2022-06-14 06:48:40|160147|160057|160148.3|160058.3|160167.1|160077.1|160142.7|160052.7|31
1655189330000|2022-06-14 06:48:50|160159.6|160069.6|160118|160028|160159.6|160069.6|160112.9|160022.9|24
1655189340000|2022-06-14 06:49:00|160116.8|160026.8|160120.7|160030.7|160136.5|160046.5|160116|160026|32
1655189350000|2022-06-14 06:49:10|160122.7|160032.7|160155.1|160065.1|160180.2|160065.1|160121|160023.1|33
1655189360000|2022-06-14 06:49:20|160170.5|160080.5|160155.3|160025.3|160182|160080.5|160135.5|160016|38
1655189370000|2022-06-14 06:49:30|160158.3|160028.3|160124.5|160034.5|160163.9|160041.4|160123.3|160011.8|38
1655189380000|2022-06-14 06:49:40|160123.3|160033.3|160129.5|160039.5|160162.6|160060.2|160118.5|160015.3|34
1655189390000|2022-06-14 06:49:50|160128.3|160038.3|160136.6|160046.6|160147.8|160050.7|160117.7|160015.1|24
1655189400000|2022-06-14 06:50:00|160133|160043|160129.5|160039.5|160148.2|160047.9|160118.8|160008.5|26
1655189410000|2022-06-14 06:50:10|160122.2|160032.2|160101.6|160011.6|160128|160038|160101.6|160011.6|28
1655189420000|2022-06-14 06:50:20|160100.7|160010.7|160118.1|160028.1|160121.3|160031.3|160098.1|160008.1|29
1655189430000|2022-06-14 06:50:30|160114.2|160024.2|160075.7|159985.7|160124.9|160034.9|160075.7|159985.7|24
1655189440000|2022-06-14 06:50:40|160079.8|159989.8|160073|159983|160082.2|159992.2|160070.8|159980.8|34
1655189450000|2022-06-14 06:50:50|160073.4|159983.4|160001.4|159911.4|160074.6|159984.6|159995.9|159905.9|34
1655189460000|2022-06-14 06:51:00|160004.4|159914.4|159966.1|159876.1|160005.3|159915.3|159952.1|159862.1|32
1655189470000|2022-06-14 06:51:10|159967.8|159877.8|160000.6|159910.6|160023.3|159911|159966.7|159876.7|32
1655189480000|2022-06-14 06:51:20|160000|159910|159991.6|159901.6|160024.1|159914|159988.8|159882.7|35
1655189490000|2022-06-14 06:51:30|159989.8|159899.8|160005.1|159915.1|160032|159942|159989.6|159899.6|32
1655189500000|2022-06-14 06:51:40|160001.9|159911.9|159978.5|159888.5|160057.9|159927.9|159978.5|159888.5|40
1655189510000|2022-06-14 06:51:50|159991.6|159901.6|159995.2|159905.2|160015|159906.7|159983.5|159874.8|25
1655189520000|2022-06-14 06:52:00|159994.9|159904.9|159988.8|159898.8|159994.9|159904.9|159987.3|159897.3|24
1655189530000|2022-06-14 06:52:10|159988.2|159898.2|159991.3|159901.3|159994.9|159904.9|159988.2|159898.2|27
1655189540000|2022-06-14 06:52:20|159991.7|159901.7|159994.5|159904.5|159995.5|159905.5|159987.3|159897.3|27
1655189550000|2022-06-14 06:52:30|159990.7|159900.7|159984.7|159894.7|159998.4|159908.4|159983.3|159893.3|34
1655189560000|2022-06-14 06:52:40|159987.6|159897.6|159992.6|159902.6|159995.8|159905.8|159985.5|159895.5|29
1655189570000|2022-06-14 06:52:50|159992.8|159902.8|159991.1|159901.1|159996.1|159906.1|159990.2|159900.2|14
1655189580000|2022-06-14 06:53:00|159988.3|159898.3|160022|159932|160027.6|159937.6|159988.3|159898.3|25
1655189590000|2022-06-14 06:53:10|160019.9|159929.9|160016|159926|160023.6|159933.6|160014.1|159924.1|26
1655189600000|2022-06-14 06:53:20|160017.6|159927.6|159994.5|159904.5|160024.3|159934.3|159982.7|159892.7|27
1655189610000|2022-06-14 06:53:30|159991.8|159901.8|159968.6|159878.6|159994.9|159904.9|159959.3|159869.3|21
1655189620000|2022-06-14 06:53:40|159969.9|159879.9|159968.1|159878.1|159978.2|159888.2|159919.9|159829.9|36
1655189630000|2022-06-14 06:53:50|159968.3|159878.3|159970.6|159880.6|159977.6|159887.6|159963.1|159873.1|36
1655189640000|2022-06-14 06:54:00|159974.6|159884.6|159967|159877|159975.4|159885.4|159959.8|159869.8|32
1655189650000|2022-06-14 06:54:10|159967.9|159877.9|159939.4|159849.4|159967.9|159877.9|159932.6|159842.6|29
1655189660000|2022-06-14 06:54:20|159938.4|159848.4|159928.6|159838.6|159940.6|159850.6|159908.6|159818.6|38
1655189670000|2022-06-14 06:54:30|159932.8|159842.8|159925.5|159835.5|159935|159845|159909|159819|24
1655189680000|2022-06-14 06:54:40|159920.6|159830.6|159920.9|159830.9|159934.2|159844.2|159919.2|159829.2|18
1655189690000|2022-06-14 06:54:50|159920.5|159830.5|159907.2|159817.2|159923.3|159833.3|159897.6|159807.6|23
1655189700000|2022-06-14 06:55:00|159903.5|159813.5|159914|159824|159917.9|159827.9|159902.9|159812.9|36
1655189710000|2022-06-14 06:55:10|159914.5|159824.5|159974.5|159884.5|159976|159886|159912.7|159822.7|32
1655189720000|2022-06-14 06:55:20|159973.4|159883.4|159963.4|159873.4|159975.9|159885.9|159960.5|159870.5|39
1655189730000|2022-06-14 06:55:30|159965.1|159875.1|159968.8|159878.8|159972.8|159882.8|159956.2|159866.2|38
1655189740000|2022-06-14 06:55:40|159970.5|159880.5|159979.3|159889.3|159984.7|159894.7|159966.8|159876.8|38
1655189750000|2022-06-14 06:55:50|159979.2|159889.2|159973.6|159883.6|159982.5|159892.5|159965.7|159875.7|33
1655189760000|2022-06-14 06:56:00|159971.1|159881.1|159980.4|159890.4|159981.1|159891.1|159967.6|159877.6|40
1655189770000|2022-06-14 06:56:10|159982.5|159892.5|159943.3|159853.3|159983.9|159893.9|159939.5|159849.5|37
1655189780000|2022-06-14 06:56:20|159944.3|159854.3|159937.1|159847.1|159946.8|159856.8|159929.7|159839.7|34
1655189790000|2022-06-14 06:56:30|159936.9|159846.9|159919.5|159829.5|159942.3|159852.3|159919|159829|40
1655189800000|2022-06-14 06:56:40|159921|159831|159945.2|159855.2|159945.2|159855.2|159917.6|159827.6|39
1655189810000|2022-06-14 06:56:50|159942.2|159852.2|159941.9|159851.9|159952|159862|159936.3|159846.3|33
1655189820000|2022-06-14 06:57:00|159942.1|159852.1|159949.2|159859.2|159955.5|159865.5|159940.8|159850.8|35
1655189830000|2022-06-14 06:57:10|159951.2|159861.2|159891.5|159801.5|159951.5|159861.5|159887.6|159797.6|32
1655189840000|2022-06-14 06:57:20|159886.2|159796.2|159889.9|159799.9|159891.3|159801.3|159886.2|159796.2|23
1655189850000|2022-06-14 06:57:30|159892.1|159802.1|159920|159830|159923|159833|159892.1|159802.1|30
1655189860000|2022-06-14 06:57:40|159919|159829|159924.5|159834.5|159932.6|159842.6|159918.5|159828.5|30
1655189870000|2022-06-14 06:57:50|159926.8|159836.8|159927.3|159837.3|159929.1|159839.1|159920.8|159830.8|23
1655189880000|2022-06-14 06:58:00|159927.2|159837.2|159896.7|159806.7|159927.2|159837.2|159896.7|159806.7|37
1655189890000|2022-06-14 06:58:10|159911.3|159821.3|159908.1|159818.1|159918.6|159828.6|159906.3|159816.3|37
1655189900000|2022-06-14 06:58:20|159907.4|159817.4|159914.3|159824.3|159914.9|159824.9|159907.4|159817.4|30
1655189910000|2022-06-14 06:58:30|159913.8|159823.8|159916|159826|159918|159828|159912.2|159822.2|30
1655189920000|2022-06-14 06:58:40|159917.7|159827.7|159905.4|159815.4|159962.8|159872.8|159905.4|159815.4|30
1655189930000|2022-06-14 06:58:50|159903|159813|159915.5|159825.5|159932|159842|159896.4|159806.4|35
1655189940000|2022-06-14 06:59:00|159915|159825|159936.2|159846.2|159937.2|159847.2|159896.4|159806.4|34
1655189950000|2022-06-14 06:59:10|159936.4|159846.4|159922.9|159832.9|159939.9|159849.9|159920.1|159830.1|36
1655189960000|2022-06-14 06:59:20|159923.3|159833.3|159929|159839|159936.1|159846.1|159921.7|159831.7|29
1655189970000|2022-06-14 06:59:30|159931|159841|159949.7|159859.7|159951.8|159861.8|159928.6|159838.6|29
1655189980000|2022-06-14 06:59:40|159950.2|159860.2|159951.1|159861.1|159958.2|159868.2|159945.8|159855.8|39
1655189990000|2022-06-14 06:59:50|159950.8|159860.8|159949|159859|159950.8|159860.8|159931.2|159841.2|39
1655190000000|2022-06-14 07:00:00|159955.2|159865.2|160091.4|160001.4|160121.1|160004.8|159952.1|159862.1|38
1655190010000|2022-06-14 07:00:10|160095.8|160005.8|160034.5|159944.5|160098.6|160008.6|160034.5|159933.7|38
1655190020000|2022-06-14 07:00:20|160037.3|159947.3|160044.6|159954.6|160143.5|160027.4|160033.5|159943.5|33
1655190030000|2022-06-14 07:00:30|160047.5|159957.5|160124.6|159994.6|160146.6|160054.1|160046.7|159956.7|38
1655190040000|2022-06-14 07:00:40|160104|159974|160062.2|159972.2|160104|159986.6|160062.2|159972.2|33
1655190050000|2022-06-14 07:00:50|160064.1|159974.1|160122|160032|160129.4|160037.3|160063.6|159973.6|32
1655190060000|2022-06-14 07:01:00|160121.8|160031.8|160119.3|160029.3|160128.9|160038.9|160116.8|160026.8|34
1655190070000|2022-06-14 07:01:10|160121.7|160031.7|160117|160027|160129.6|160039.6|160112|160022|40
1655190080000|2022-06-14 07:01:20|160115.6|160025.6|160111.1|160021.1|160125|160035|160103.4|160013.4|40
1655190090000|2022-06-14 07:01:30|160108.7|160018.7|160107.4|160017.4|160137.8|160027.3|160106.4|160007.8|32
1655190100000|2022-06-14 07:01:40|160108.8|160018.8|160116.7|160026.7|160117.5|160027.5|160107.1|160017.1|28
1655190110000|2022-06-14 07:01:50|160116.9|160026.9|160111|160021|160118.7|160028.7|160105.1|160015.1|30
1655190120000|2022-06-14 07:02:00|160109.8|160019.8|160128.7|160038.7|160130.2|160040.2|160071|159981|36
1655190130000|2022-06-14 07:02:10|160125.2|160035.2|160132.6|160042.6|160137.4|160047.4|160109|160019|36
1655190140000|2022-06-14 07:02:20|160132.3|160042.3|160131.4|160041.4|160134.7|160044.7|160130.1|160040.1|38
1655190150000|2022-06-14 07:02:30|160130.9|160040.9|160128.4|160038.4|160133.3|160043.3|160119.2|160029.2|38
1655190160000|2022-06-14 07:02:40|160125.5|160035.5|160124.3|160034.3|160128|160038|160116.6|160026.6|26
1655190170000|2022-06-14 07:02:50|160123.8|160033.8|160120.3|160030.3|160125.5|160035.5|160116.7|160026.7|29
1655190180000|2022-06-14 07:03:00|160121.3|160031.3|160023.2|159933.2|160123.7|160033.7|160023.2|159933.2|30
1655190190000|2022-06-14 07:03:10|160022.1|159932.1|160054.1|159964.1|160054.1|159964.1|160022.1|159932.1|36
1655190200000|2022-06-14 07:03:20|160051.2|159961.2|160050.6|159960.6|160065.8|159975.8|160047.7|159957.7|40
1655190210000|2022-06-14 07:03:30|160050.4|159960.4|160068.6|159978.6|160071.2|159981.2|160048.1|159958.1|39
1655190220000|2022-06-14 07:03:40|160068.5|159978.5|160064.5|159974.5|160072.9|159982.9|160051.1|159961.1|36
1655190230000|2022-06-14 07:03:50|160062.7|159972.7|160086.5|159996.5|160086.5|159996.5|160055.8|159965.8|37
1655190240000|2022-06-14 07:04:00|160078.7|159988.7|160081.2|159991.2|160085.8|159995.8|160069.4|159979.4|37
1655190250000|2022-06-14 07:04:10|160080.2|159990.2|160064.2|159974.2|160100.6|160010.6|160063.5|159973.5|36
1655190260000|2022-06-14 07:04:20|160066.8|159976.8|159986.8|159896.8|160067.8|159977.8|159986.8|159896.8|38
1655190270000|2022-06-14 07:04:30|159986.7|159896.7|159982.3|159892.3|159997.4|159907.4|159980.6|159890.6|37
1655190280000|2022-06-14 07:04:40|159978.9|159888.9|159996.2|159906.2|159998.8|159908.8|159978.9|159888.9|38
1655190290000|2022-06-14 07:04:50|159998.2|159908.2|159995|159905|160001.5|159911.5|159995|159905|26
1655190300000|2022-06-14 07:05:00|159996.3|159906.3|159997.8|159907.8|159998.4|159908.4|159995.6|159905.6|30
1655190310000|2022-06-14 07:05:10|159997.6|159907.6|159996.3|159906.3|160007.5|159917.5|159996.2|159906.2|29
1655190320000|2022-06-14 07:05:20|159995.8|159905.8|159994.8|159904.8|159999.9|159909.9|159991.6|159901.6|28
1655190330000|2022-06-14 07:05:30|159994.2|159904.2|159979.6|159889.6|160000.9|159910.9|159979.5|159889.5|32
1655190340000|2022-06-14 07:05:40|159979.5|159889.5|160020.7|159930.7|160024|159934|159979.5|159889.5|24
1655190350000|2022-06-14 07:05:50|160023.4|159933.4|160009.3|159919.3|160023.8|159933.8|159990.3|159900.3|39
1655190360000|2022-06-14 07:06:00|160009.1|159919.1|160008.4|159918.4|160022.5|159932.5|160003.7|159913.7|40
1655190370000|2022-06-14 07:06:10|160010.2|159920.2|160022.2|159932.2|160024.7|159934.7|160010.2|159920.2|36
1655190380000|2022-06-14 07:06:20|160021.6|159931.6|160020.8|159930.8|160033.1|159943.1|160016.9|159926.9|34
1655190390000|2022-06-14 07:06:30|160021.4|159931.4|160028.4|159938.4|160029.1|159939.1|160007.8|159917.8|34
1655190400000|2022-06-14 07:06:40|160029.8|159939.8|160021.3|159931.3|160030.3|159940.3|160019.2|159929.2|34
1655190410000|2022-06-14 07:06:50|160020.8|159930.8|160033.1|159943.1|160036.9|159946.9|160017.6|159927.6|37
1655190420000|2022-06-14 07:07:00|160051.7|159921.7|160013.8|159923.8|160051.7|159954.7|160009.2|159919.2|36
1655190430000|2022-06-14 07:07:10|160013.5|159923.5|160021.2|159931.2|160026.6|159936.6|160012.8|159922.8|36
1655190440000|2022-06-14 07:07:20|160024.4|159934.4|160021.5|159931.5|160026.5|159936.5|160018.6|159928.6|39
1655190450000|2022-06-14 07:07:30|160022.7|159932.7|160081.3|159991.3|160082.7|159992.7|160022.7|159932.7|39
1655190460000|2022-06-14 07:07:40|160079.9|159989.9|160096.3|160006.3|160114.6|160011|160077.4|159984.6|34
1655190470000|2022-06-14 07:07:50|160104.9|160014.9|160140.6|160050.6|160142|160052|160104.9|160014.9|38
1655190480000|2022-06-14 07:08:00|160145.1|160055.1|160229.8|160139.8|160229.8|160139.8|160134.4|160044.4|38
1655190490000|2022-06-14 07:08:10|160223.1|160133.1|160228.7|160138.7|160236.4|160146.4|160211.9|160121.9|41
1655190500000|2022-06-14 07:08:20|160228.1|160138.1|160231.6|160141.6|160231.6|160141.6|160219.9|160129.9|38
1655190510000|2022-06-14 07:08:30|160227.3|160137.3|160217.4|160127.4|160229|160139|160217.4|160127.4|37
1655190520000|2022-06-14 07:08:40|160217.7|160127.7|160186.6|160096.6|160220.4|160130.4|160168.3|160078.3|38
1655190530000|2022-06-14 07:08:50|160187.6|160097.6|160186.4|160096.4|160203.3|160113.3|160180|160090|38
1655190540000|2022-06-14 07:09:00|160189.9|160099.9|160213.9|160123.9|160213.9|160123.9|160185.2|160095.2|39
1655190550000|2022-06-14 07:09:10|160213.1|160123.1|160215.6|160125.6|160218.1|160128.1|160206.5|160116.5|36
1655190560000|2022-06-14 07:09:20|160215.4|160125.4|160215.1|160125.1|160238.6|160148.6|160205.1|160115.1|38
1655190570000|2022-06-14 07:09:30|160215.4|160125.4|160221|160131|160226.1|160136.1|160213.3|160123.3|34
1655190580000|2022-06-14 07:09:40|160220.2|160130.2|160212.9|160122.9|160225.9|160135.9|160209.3|160119.3|33
1655190590000|2022-06-14 07:09:50|160210.7|160120.7|160219|160129|160219.6|160129.6|160207.7|160117.7|33
1655190600000|2022-06-14 07:10:00|160221.1|160131.1|160213.6|160123.6|160228.1|160138.1|160203.6|160113.6|38
1655190610000|2022-06-14 07:10:10|160217.1|160127.1|160203.1|160113.1|160225.1|160135.1|160203.1|160113.1|39
1655190620000|2022-06-14 07:10:20|160205.3|160115.3|160220.5|160130.5|160226.1|160136.1|160205.3|160115.3|38
1655190630000|2022-06-14 07:10:30|160222.6|160132.6|160214.5|160124.5|160228.7|160138.7|160210.2|160120.2|41
1655190640000|2022-06-14 07:10:40|160215.7|160125.7|160206.6|160116.6|160226.3|160136.3|160205.7|160115.7|33
1655190650000|2022-06-14 07:10:50|160207.5|160117.5|160209.8|160119.8|160209.8|160119.8|160189.3|160099.3|28
1655190660000|2022-06-14 07:11:00|160205.3|160115.3|160229.5|160139.5|160239.1|160149.1|160198.3|160108.3|38
1655190670000|2022-06-14 07:11:10|160227.6|160137.6|160214.9|160124.9|160229.8|160139.8|160214.9|160124.9|34
1655190680000|2022-06-14 07:11:20|160215.3|160125.3|160212|160122|160216.3|160126.3|160209.4|160119.4|30
1655190690000|2022-06-14 07:11:30|160212.4|160122.4|160213.4|160123.4|160215.7|160125.7|160208.2|160118.2|34
1655190700000|2022-06-14 07:11:40|160212.6|160122.6|160213.1|160123.1|160215|160125|160210.9|160120.9|30
1655190710000|2022-06-14 07:11:50|160213.2|160123.2|160213.5|160123.5|160214.5|160124.5|160212.1|160122.1|27
1655190720000|2022-06-14 07:12:00|160213.9|160123.9|160219.7|160129.7|160220.1|160130.1|160210|160120|20
1655190730000|2022-06-14 07:12:10|160218.9|160128.9|160219.4|160129.4|160221.8|160131.8|160216.4|160126.4|26
1655190740000|2022-06-14 07:12:20|160218.9|160128.9|160224.9|160134.9|160233|160143|160215.8|160125.8|31
1655190750000|2022-06-14 07:12:30|160225.6|160135.6|160324.3|160234.3|160325.5|160235.5|160224.9|160134.9|36
1655190760000|2022-06-14 07:12:40|160319.6|160229.6|160299.4|160209.4|160349.3|160246.7|160288.2|160198.2|39
1655190770000|2022-06-14 07:12:50|160305.1|160215.1|160294.3|160204.3|160307.5|160217.5|160294.3|160204.3|34
1655190780000|2022-06-14 07:13:00|160294.2|160204.2|160294.1|160204.1|160303.2|160213.2|160288.2|160198.2|36
1655190790000|2022-06-14 07:13:10|160301.9|160211.9|160304.6|160214.6|160312.1|160222.1|160294|160204|40
1655190800000|2022-06-14 07:13:20|160303.7|160213.7|160300.2|160210.2|160304.8|160214.8|160288.7|160198.7|36
1655190810000|2022-06-14 07:13:30|160297.5|160207.5|160260.2|160170.2|160297.5|160207.5|160247.8|160157.8|38
1655190820000|2022-06-14 07:13:40|160261.6|160171.6|160307.3|160217.3|160325.9|160235.9|160256.2|160166.2|38
1655190830000|2022-06-14 07:13:50|160303.8|160213.8|160299.1|160209.1|160313.1|160223.1|160299.1|160209.1|38
1655190840000|2022-06-14 07:14:00|160304.5|160214.5|160307.8|160217.8|160310.9|160220.9|160303.1|160213.1|34
1655190850000|2022-06-14 07:14:10|160308.3|160218.3|160317.1|160227.1|160320.3|160230.3|160307.3|160217.3|34
1655190860000|2022-06-14 07:14:20|160320.6|160230.6|160317.2|160227.2|160321|160231|160307.7|160217.7|35
1655190870000|2022-06-14 07:14:30|160317.5|160227.5|160314.1|160224.1|160325.1|160235.1|160311|160221|34
1655190880000|2022-06-14 07:14:40|160312|160222|160365.3|160275.3|160373.5|160283.5|160312|160222|33
1655190890000|2022-06-14 07:14:50|160365.9|160275.9|160298.3|160208.3|160365.9|160275.9|160295.9|160205.9|35
1655190900000|2022-06-14 07:15:00|160302.4|160212.4|160289.8|160199.8|160302.4|160212.4|160289.3|160199.3|38
1655190910000|2022-06-14 07:15:10|160288.9|160198.9|160295.6|160205.6|160299.2|160209.2|160288.9|160198.9|32
1655190920000|2022-06-14 07:15:20|160297.8|160207.8|160276.7|160186.7|160298|160208|160275|160185|28
1655190930000|2022-06-14 07:15:30|160276.3|160186.3|160286.8|160196.8|160286.8|160196.8|160274.9|160184.9|25
1655190940000|2022-06-14 07:15:40|160287.2|160197.2|160323|160233|160324.2|160234.2|160287.2|160197.2|27
1655190950000|2022-06-14 07:15:50|160322.8|160232.8|160318.8|160228.8|160325.4|160235.4|160318.8|160228.8|17
1655190960000|2022-06-14 07:16:00|160323.3|160233.3|160319.3|160229.3|160323.7|160233.7|160315.8|160225.8|19
1655190970000|2022-06-14 07:16:10|160319.7|160229.7|160321.8|160231.8|160322.6|160232.6|160289.8|160199.8|15
1655190980000|2022-06-14 07:16:20|160321.5|160231.5|160329.5|160239.5|160332.2|160242.2|160321|160231|23
1655190990000|2022-06-14 07:16:30|160330.4|160240.4|160303.4|160213.4|160334.2|160244.2|160260|160170|28
1655191000000|2022-06-14 07:16:40|160302.7|160212.7|160338.5|160248.5|160341.8|160251.8|160300.3|160210.3|36
1655191010000|2022-06-14 07:16:50|160342|160252|160335.3|160245.3|160342|160252|160330.5|160240.5|39
1655191020000|2022-06-14 07:17:00|160332.4|160242.4|160326.4|160236.4|160339.3|160249.3|160326.4|160236.4|39
1655191030000|2022-06-14 07:17:10|160326.3|160236.3|160321.6|160231.6|160334.8|160244.8|160321.6|160231.6|41
1655191040000|2022-06-14 07:17:20|160324.2|160234.2|160328.1|160238.1|160336.7|160246.7|160316.9|160226.9|40
1655191050000|2022-06-14 07:17:30|160328.9|160238.9|160315.7|160225.7|160334|160244|160312.3|160222.3|39
1655191060000|2022-06-14 07:17:40|160318.9|160228.9|160329.1|160239.1|160335.9|160245.9|160309.2|160219.2|39
1655191070000|2022-06-14 07:17:50|160324.1|160234.1|160342.3|160252.3|160344.5|160254.5|160319.2|160229.2|35
1655191080000|2022-06-14 07:18:00|160342|160252|160330.1|160240.1|160342|160252|160329.4|160239.4|40
1655191090000|2022-06-14 07:18:10|160327.3|160237.3|160320.8|160230.8|160331.3|160241.3|160312.2|160222.2|39
1655191100000|2022-06-14 07:18:20|160319.5|160229.5|160318.3|160228.3|160332.9|160242.9|160313.5|160223.5|37
1655191110000|2022-06-14 07:18:30|160319.3|160229.3|160266|160176|160323.3|160233.3|160262.5|160172.5|39
1655191120000|2022-06-14 07:18:40|160268.6|160178.6|160218.2|160128.2|160268.6|160178.6|160215.2|160125.2|24
1655191130000|2022-06-14 07:18:50|160217.7|160127.7|160236.8|160146.8|160249.3|160159.3|160217.7|160127.7|35
1655191140000|2022-06-14 07:19:00|160235.3|160145.3|160125|160035|160239.5|160149.5|160122.3|160032.3|35
1655191150000|2022-06-14 07:19:10|160127|160037|160137.4|160047.4|160147.6|160057.6|160124.8|160034.8|37
1655191160000|2022-06-14 07:19:20|160139.1|160049.1|160131.3|160041.3|160145|160055|160131.1|160041.1|32
1655191170000|2022-06-14 07:19:30|160131.4|160041.4|160121.2|160031.2|160132.8|160042.8|160120|160030|36
1655191180000|2022-06-14 07:19:40|160121.8|160031.8|160116.6|160026.6|160125.6|160035.6|160116.6|160026.6|33
1655191190000|2022-06-14 07:19:50|160117|160027|160124.1|160034.1|160125.9|160035.9|160117|160027|31
1655191200000|2022-06-14 07:20:00|160123.7|160033.7|160124.8|160034.8|160140.5|160050.5|160113.6|160023.6|39
1655191210000|2022-06-14 07:20:10|160124.7|160034.7|160106.2|160016.2|160124.7|160034.7|160096.7|160006.7|34
1655191220000|2022-06-14 07:20:20|160107.6|160017.6|160130.9|160040.9|160131.2|160041.2|160107.4|160017.4|37
1655191230000|2022-06-14 07:20:30|160131.1|160041.1|160123.7|160033.7|160131.1|160041.1|160123.3|160033.3|29
1655191240000|2022-06-14 07:20:40|160134.3|160044.3|160139.6|160049.6|160145.5|160055.5|160134.3|160044.3|36
1655191250000|2022-06-14 07:20:50|160137.4|160047.4|160135.1|160045.1|160138.8|160048.8|160126.3|160036.3|37
1655191260000|2022-06-14 07:21:00|160135.4|160045.4|160136|160046|160165.8|160075.8|160133.7|160043.7|38
1655191270000|2022-06-14 07:21:10|160133.9|160043.9|160161.7|160071.7|160166.1|160076.1|160133.9|160043.9|35
1655191280000|2022-06-14 07:21:20|160162.7|160072.7|160125.2|160035.2|160162.7|160072.7|160123.4|160033.4|36
1655191290000|2022-06-14 07:21:30|160124.8|160034.8|160145.3|160055.3|160145.3|160055.3|160112|160022|37
1655191300000|2022-06-14 07:21:40|160144|160054|160164.6|160074.6|160192.6|160102.6|160142.3|160052.3|35
1655191310000|2022-06-14 07:21:50|160169.4|160079.4|160167.7|160077.7|160172.1|160082.1|160167.2|160077.2|31
1655191320000|2022-06-14 07:22:00|160168|160078|160092.4|160002.4|160171|160081|160091.6|160001.6|33
1655191330000|2022-06-14 07:22:10|160093|160003|160050.5|159960.5|160105.9|160015.9|160049.3|159959.3|36
1655191340000|2022-06-14 07:22:20|160048.5|159958.5|160065.1|159975.1|160082.4|159979.3|160047.3|159952.4|34
1655191350000|2022-06-14 07:22:30|160065.6|159975.6|160046.2|159956.2|160065.6|159975.6|160042.7|159952.7|31
1655191360000|2022-06-14 07:22:40|160047.7|159957.7|160047.1|159957.1|160055.1|159965.1|160044.4|159954.4|29
1655191370000|2022-06-14 07:22:50|160046.7|159956.7|160064.5|159974.5|160064.6|159974.6|160046.7|159956.7|23
1655191380000|2022-06-14 07:23:00|160061.8|159971.8|160057.8|159967.8|160065.4|159975.4|160057.8|159967.8|34
1655191390000|2022-06-14 07:23:10|160057.5|159967.5|160038.6|159948.6|160059|159969|160025.3|159935.3|28
1655191400000|2022-06-14 07:23:20|160039|159949|160016.6|159926.6|160039|159949|160000.2|159910.2|38
1655191410000|2022-06-14 07:23:30|160016.8|159926.8|160015.5|159925.5|160027.1|159937.1|160013.3|159923.3|36
1655191420000|2022-06-14 07:23:40|160015.7|159925.7|160024.5|159934.5|160025|159935|160014.1|159924.1|34
1655191430000|2022-06-14 07:23:50|160024.9|159934.9|160028.5|159938.5|160030.4|159940.4|160020.4|159930.4|30
1655191440000|2022-06-14 07:24:00|160030.8|159940.8|160028.1|159938.1|160031.2|159941.2|160026.2|159936.2|26
1655191450000|2022-06-14 07:24:10|160028.6|159938.6|160030.6|159940.6|160035.1|159945.1|160025.4|159935.4|30
1655191460000|2022-06-14 07:24:20|160030.4|159940.4|160018.4|159928.4|160030.5|159940.5|160018.2|159928.2|34
1655191470000|2022-06-14 07:24:30|160016.5|159926.5|160027.7|159937.7|160027.7|159937.7|160016.5|159926.5|25
1655191480000|2022-06-14 07:24:40|160027.9|159937.9|160014.6|159924.6|160029.1|159939.1|160012.6|159922.6|27
1655191490000|2022-06-14 07:24:50|160013.7|159923.7|160014.6|159924.6|160017.6|159927.6|160007|159917|30
1655191500000|2022-06-14 07:25:00|160015.8|159925.8|160006.5|159916.5|160017.7|159927.7|160004.5|159914.5|27
1655191510000|2022-06-14 07:25:10|160004.3|159914.3|160013.8|159923.8|160013.8|159923.8|160004.3|159914.3|20
1655191520000|2022-06-14 07:25:20|160014.1|159924.1|160049.9|159959.9|160050.5|159960.5|160009.7|159919.7|25
1655191530000|2022-06-14 07:25:30|160050.4|159960.4|160067.4|159977.4|160075.3|159985.3|160049|159959|36
1655191540000|2022-06-14 07:25:40|160067.2|159977.2|160081.1|159991.1|160081.1|159991.1|160067.2|159977.2|30
1655191550000|2022-06-14 07:25:50|160079|159989|160075.4|159985.4|160079.6|159989.6|160036.2|159946.2|37
1655191560000|2022-06-14 07:26:00|160073.7|159983.7|160074.2|159984.2|160074.9|159984.9|160063.6|159973.6|34
1655191570000|2022-06-14 07:26:10|160073.9|159983.9|160074.6|159984.6|160074.8|159984.8|160072.5|159982.5|24
1655191580000|2022-06-14 07:26:20|160074.3|159984.3|160070.6|159980.6|160075.7|159985.7|160070.6|159980.6|15
1655191590000|2022-06-14 07:26:30|160075.9|159985.9|160083.2|159993.2|160087.8|159997.8|160075.9|159985.9|34
1655191600000|2022-06-14 07:26:40|160083.6|159993.6|160057.3|159967.3|160085|159995|160057.3|159967.3|31
1655191610000|2022-06-14 07:26:50|160058.5|159968.5|160066.7|159976.7|160070|159980|160058.5|159968.5|28
1655191620000|2022-06-14 07:27:00|160067.4|159977.4|160061.4|159971.4|160067.4|159977.4|160056.8|159966.8|24
1655191630000|2022-06-14 07:27:10|160074.1|159984.1|160083.6|159993.6|160092|160002|160074.1|159984.1|32
1655191640000|2022-06-14 07:27:20|160081.7|159991.7|160099.7|160009.7|160100.8|160010.8|160080.8|159990.8|33
1655191650000|2022-06-14 07:27:30|160100.3|160010.3|160093.2|160003.2|160102.8|160012.8|160093.2|160003.2|34
1655191660000|2022-06-14 07:27:40|160093.1|160003.1|160087.3|159997.3|160102.5|160012.5|160085.2|159995.2|34
1655191670000|2022-06-14 07:27:50|160087.4|159997.4|160086|159996|160097.4|160007.4|160079.1|159989.1|34
1655191680000|2022-06-14 07:28:00|160087.2|159997.2|160089.3|159999.3|160094.6|160004.6|160087.2|159997.2|33
1655191690000|2022-06-14 07:28:10|160089.6|159999.6|160084.8|159994.8|160089.6|159999.6|160082.8|159992.8|30
1655191700000|2022-06-14 07:28:20|160083.4|159993.4|160061.2|159971.2|160083.4|159993.4|160061.2|159971.2|35
1655191710000|2022-06-14 07:28:30|160060.7|159970.7|160086.1|159996.1|160089|159999|160060.7|159970.7|37
1655191720000|2022-06-14 07:28:40|160090.3|160000.3|160106.7|160016.7|160111.7|160021.7|160088.2|159998.2|26
1655191730000|2022-06-14 07:28:50|160106.6|160016.6|160108.7|160018.7|160113.9|160023.9|160106.6|160016.6|23
1655191740000|2022-06-14 07:29:00|160108.6|160018.6|160242.7|160152.7|160245.1|160155.1|160106.1|160016.1|32
1655191750000|2022-06-14 07:29:10|160240.7|160150.7|160206.5|160116.5|160271.9|160181.9|160206.1|160116.1|34
1655191760000|2022-06-14 07:29:20|160187|160097|160179.6|160089.6|160194.1|160104.1|160179.1|160089.1|33
1655191770000|2022-06-14 07:29:30|160180.2|160090.2|160169.5|160079.5|160180.2|160090.2|160169.4|160079.4|28
1655191780000|2022-06-14 07:29:40|160168.3|160078.3|160058|159968|160171.1|160081.1|160056.4|159966.4|33
1655191790000|2022-06-14 07:29:50|160058.5|159968.5|160071.5|159981.5|160071.5|159981.5|160058.5|159968.5|24
1655191800000|2022-06-14 07:30:00|160072.8|159982.8|160084.1|159994.1|160095.9|160005.9|160069.1|159979.1|32
1655191810000|2022-06-14 07:30:10|160078.4|159988.4|160089.6|159999.6|160100|160010|160074|159984|34
1655191820000|2022-06-14 07:30:20|160097.5|160007.5|160189.4|160099.4|160216.6|160126.6|160097.5|160007.5|32
1655191830000|2022-06-14 07:30:30|160189|160099|160199.7|160109.7|160204.1|160114.1|160189|160099|28
1655191840000|2022-06-14 07:30:40|160199.9|160109.9|160220.7|160130.7|160225.7|160135.7|160199.9|160109.9|34
1655191850000|2022-06-14 07:30:50|160223.9|160133.9|160253.4|160163.4|160263.2|160173.2|160221.4|160131.4|35
1655191860000|2022-06-14 07:31:00|160256.3|160166.3|160185.2|160095.2|160260.4|160170.4|160182.5|160092.5|37
1655191870000|2022-06-14 07:31:10|160188|160098|160185|160095|160201.2|160111.2|160179.8|160089.8|39
1655191880000|2022-06-14 07:31:20|160180.7|160090.7|160103.5|160013.5|160186.7|160096.7|160097.4|160007.4|38
1655191890000|2022-06-14 07:31:30|160103.8|160013.8|160046.6|159956.6|160109.4|160019.4|160040.5|159950.5|35
1655191900000|2022-06-14 07:31:40|160050|159960|160029.5|159939.5|160050|159960|160027.5|159937.5|31
1655191910000|2022-06-14 07:31:50|160030.9|159940.9|160045.6|159955.6|160045.6|159955.6|160019.5|159929.5|30
1655191920000|2022-06-14 07:32:00|160037.2|159947.2|160023.1|159933.1|160049.7|159959.7|160023.1|159933.1|36
1655191930000|2022-06-14 07:32:10|160025.5|159935.5|160022.3|159932.3|160029.3|159939.3|160022.3|159932.3|35
1655191940000|2022-06-14 07:32:20|160022.2|159932.2|160022.8|159932.8|160029.2|159939.2|160021.2|159931.2|36
1655191950000|2022-06-14 07:32:30|160023.6|159933.6|160036.2|159946.2|160036.8|159946.8|160022.3|159932.3|31
1655191960000|2022-06-14 07:32:40|160037.3|159947.3|160032.5|159942.5|160037.3|159947.3|160025.7|159935.7|33
1655191970000|2022-06-14 07:32:50|160031.8|159941.8|160024.9|159934.9|160031.8|159941.8|160014.5|159924.5|31
1655191980000|2022-06-14 07:33:00|160024.6|159934.6|160033|159943|160038.8|159948.8|160024.6|159934.6|29
1655191990000|2022-06-14 07:33:10|160033.3|159943.3|160050.5|159960.5|160051.6|159961.6|160024.1|159934.1|27
1655192000000|2022-06-14 07:33:20|160050.6|159960.6|160038.9|159948.9|160058|159968|160022.5|159932.5|33
1655192010000|2022-06-14 07:33:30|160035.9|159945.9|160027.8|159937.8|160048.7|159958.7|160021.3|159931.3|40
1655192020000|2022-06-14 07:33:40|160027.4|159937.4|160024.8|159934.8|160038.8|159948.8|160024.4|159934.4|26
1655192030000|2022-06-14 07:33:50|160025.5|159935.5|160032.9|159942.9|160050.9|159960.9|160025.5|159935.5|38
1655192040000|2022-06-14 07:34:00|160031|159941|160026.1|159936.1|160036.9|159946.9|160024|159934|40
1655192050000|2022-06-14 07:34:10|160026.5|159936.5|160030.4|159940.4|160036.1|159946.1|160024.3|159934.3|36
1655192060000|2022-06-14 07:34:20|160031.6|159941.6|160028.3|159938.3|160032.4|159942.4|160026.6|159936.6|33
1655192070000|2022-06-14 07:34:30|160026.6|159936.6|160036.9|159946.9|160037.6|159947.6|160024.1|159934.1|35
1655192080000|2022-06-14 07:34:40|160035.7|159945.7|160029|159939|160037.6|159947.6|160023.4|159933.4|37
1655192090000|2022-06-14 07:34:50|160028.9|159938.9|160035.8|159945.8|160038.3|159948.3|160028.6|159938.6|29
1655192100000|2022-06-14 07:35:00|160035.1|159945.1|160039.9|159949.9|160048.9|159958.9|160035.1|159945.1|36
1655192110000|2022-06-14 07:35:10|160046.3|159956.3|160044.3|159954.3|160062.2|159972.2|160044.3|159954.3|35
1655192120000|2022-06-14 07:35:20|160043.6|159953.6|160060|159970|160066.4|159976.4|160043.6|159953.6|37
1655192130000|2022-06-14 07:35:30|160051.1|159961.1|160046.6|159956.6|160059.5|159969.5|160046|159956|36
1655192140000|2022-06-14 07:35:40|160053.4|159963.4|160049.5|159959.5|160053.4|159963.4|160045.4|159955.4|35
1655192150000|2022-06-14 07:35:50|160050|159960|160053.2|159963.2|160057.6|159967.6|160039.3|159949.3|38
1655192160000|2022-06-14 07:36:00|160051.3|159961.3|160093.7|160003.7|160097.8|160007.8|160045.3|159955.3|38
1655192170000|2022-06-14 07:36:10|160094.4|160004.4|160113.3|160023.3|160117.8|160027.8|160094.4|160004.4|31
1655192180000|2022-06-14 07:36:20|160113.1|160023.1|160123.7|160033.7|160127.9|160037.9|160112|160022|28
1655192190000|2022-06-14 07:36:30|160121.2|160031.2|160130.8|160040.8|160130.8|160040.8|160117.4|160027.4|34
1655192200000|2022-06-14 07:36:40|160138.5|160048.5|160138.9|160048.9|160146.7|160056.7|160134.8|160044.8|35
1655192210000|2022-06-14 07:36:50|160138.6|160048.6|160138.1|160048.1|160142.8|160052.8|160137.7|160047.7|26
1655192220000|2022-06-14 07:37:00|160136.3|160046.3|160140.1|160050.1|160147.2|160057.2|160113.3|160023.3|34
1655192230000|2022-06-14 07:37:10|160141.5|160051.5|160155.6|160065.6|160155.6|160065.6|160134.5|160044.5|38
1655192240000|2022-06-14 07:37:20|160155|160065|160156.5|160066.5|160169.4|160079.4|160152.4|160062.4|32
1655192250000|2022-06-14 07:37:30|160160.6|160070.6|160159.5|160069.5|160163.1|160073.1|160154.1|160064.1|37
1655192260000|2022-06-14 07:37:40|160162.5|160072.5|160158.6|160068.6|160162.5|160072.5|160154.1|160064.1|29
1655192270000|2022-06-14 07:37:50|160159.4|160069.4|160169|160079|160175.6|160085.6|160158.2|160068.2|32
1655192280000|2022-06-14 07:38:00|160165.5|160075.5|160186.2|160096.2|160186.2|160096.2|160161.9|160071.9|38
1655192290000|2022-06-14 07:38:10|160189.8|160099.8|160211.9|160121.9|160228.6|160138.6|160181.8|160091.8|34
1655192300000|2022-06-14 07:38:20|160212|160122|160219.7|160129.7|160226.3|160136.3|160212|160122|28
1655192310000|2022-06-14 07:38:30|160218.7|160128.7|160214|160124|160219.3|160129.3|160211.1|160121.1|24
1655192320000|2022-06-14 07:38:40|160212.1|160122.1|160208.3|160118.3|160223.3|160133.3|160205.1|160115.1|32
1655192330000|2022-06-14 07:38:50|160205|160115|160203.9|160113.9|160215.7|160125.7|160202.4|160112.4|36
1655192340000|2022-06-14 07:39:00|160208.4|160118.4|160188.6|160098.6|160208.4|160118.4|160184.8|160094.8|33
1655192350000|2022-06-14 07:39:10|160187.5|160097.5|160213.7|160123.7|160217.3|160127.3|160187.3|160097.3|30
1655192360000|2022-06-14 07:39:20|160214.5|160124.5|160209.7|160119.7|160228.5|160138.5|160209.1|160119.1|27
1655192370000|2022-06-14 07:39:30|160210.2|160120.2|160219.6|160129.6|160229.6|160139.6|160209.4|160119.4|31
1655192380000|2022-06-14 07:39:40|160219.7|160129.7|160219.8|160129.8|160228.1|160138.1|160198.2|160108.2|35
1655192390000|2022-06-14 07:39:50|160223.7|160133.7|160218.9|160128.9|160224|160134|160214.2|160124.2|27
1655192400000|2022-06-14 07:40:00|160217.1|160127.1|160197.5|160107.5|160218|160128|160195.8|160105.8|29
1655192410000|2022-06-14 07:40:10|160198.5|160108.5|160201|160111|160208.7|160118.7|160197.8|160107.8|28
1655192420000|2022-06-14 07:40:20|160202|160112|160202.1|160112.1|160204.5|160114.5|160200.8|160110.8|28
1655192430000|2022-06-14 07:40:30|160202.2|160112.2|160152.5|160062.5|160202.2|160112.2|160149.7|160059.7|32
1655192440000|2022-06-14 07:40:40|160151.4|160061.4|160140.9|160050.9|160161.4|160071.4|160136.9|160046.9|30
1655192450000|2022-06-14 07:40:50|160140.4|160050.4|160152.1|160062.1|160166.8|160076.8|160138.2|160048.2|31
1655192460000|2022-06-14 07:41:00|160152.5|160062.5|160167.5|160077.5|160171.1|160081.1|160152.5|160062.5|29
1655192470000|2022-06-14 07:41:10|160172.7|160082.7|160160.7|160070.7|160174.2|160084.2|160144.9|160054.9|37
1655192480000|2022-06-14 07:41:20|160161.4|160071.4|160156.5|160066.5|160163.8|160073.8|160156.5|160066.5|27
1655192490000|2022-06-14 07:41:30|160156.3|160066.3|160140.5|160050.5|160156.3|160066.3|160140.5|160050.5|25
1655192500000|2022-06-14 07:41:40|160140.4|160050.4|160148.7|160058.7|160150.2|160060.2|160121.7|160031.7|31
1655192510000|2022-06-14 07:41:50|160148.9|160058.9|160159.3|160069.3|160159.3|160069.3|160141.7|160051.7|33
1655192520000|2022-06-14 07:42:00|160158.9|160068.9|160159.3|160069.3|160160|160070|160156.4|160066.4|25
1655192530000|2022-06-14 07:42:10|160160.3|160070.3|160157.7|160067.7|160160.6|160070.6|160154.6|160064.6|22
1655192540000|2022-06-14 07:42:20|160155.4|160065.4|160163.4|160073.4|160165.3|160075.3|160155.4|160065.4|26
1655192550000|2022-06-14 07:42:30|160161.6|160071.6|160165.7|160075.7|160166.5|160076.5|160161.3|160071.3|21
1655192560000|2022-06-14 07:42:40|160165.4|160075.4|160145.7|160055.7|160165.8|160075.8|160145.3|160055.3|17
1655192570000|2022-06-14 07:42:50|160145.8|160055.8|160148.5|160058.5|160162.3|160072.3|160145.4|160055.4|35
1655192580000|2022-06-14 07:43:00|160154.6|160064.6|160164.7|160074.7|160164.7|160074.7|160149.2|160059.2|25
1655192590000|2022-06-14 07:43:10|160159.2|160069.2|160157.6|160067.6|160166.7|160076.7|160157.6|160067.6|30
1655192600000|2022-06-14 07:43:20|160157.4|160067.4|160165.1|160075.1|160168.7|160078.7|160146.5|160056.5|32
1655192610000|2022-06-14 07:43:30|160164.5|160074.5|160168.3|160078.3|160169.7|160079.7|160157.2|160067.2|31
1655192620000|2022-06-14 07:43:40|160171|160081|160171.3|160081.3|160171.3|160081.3|160164|160074|29
1655192630000|2022-06-14 07:43:50|160170.5|160080.5|160162.4|160072.4|160170.5|160080.5|160155.3|160065.3|35
1655192640000|2022-06-14 07:44:00|160163.6|160073.6|160180.9|160090.9|160180.9|160090.9|160163.6|160073.6|30
1655192650000|2022-06-14 07:44:10|160179.7|160089.7|160167.1|160077.1|160179.7|160089.7|160166.4|160076.4|33
1655192660000|2022-06-14 07:44:20|160157.9|160067.9|160171.5|160081.5|160174.2|160084.2|160157.9|160067.9|26
1655192670000|2022-06-14 07:44:30|160174.7|160084.7|160158|160068|160178.2|160088.2|160158|160068|34
1655192680000|2022-06-14 07:44:40|160161.2|160071.2|160140.9|160050.9|160161.2|160071.2|160140.5|160050.5|28
1655192690000|2022-06-14 07:44:50|160143.2|160053.2|160152.4|160062.4|160159.8|160069.8|160141.2|160051.2|28
1655192700000|2022-06-14 07:45:00|160152|160062|160164.5|160074.5|160174|160084|160150.3|160060.3|30
1655192710000|2022-06-14 07:45:10|160165.4|160075.4|160245.3|160155.3|160283.8|160157.5|160162.7|160072.7|34
1655192720000|2022-06-14 07:45:20|160240.4|160150.4|160239|160149|160247.1|160157.1|160237.7|160147.7|25
1655192730000|2022-06-14 07:45:30|160239.1|160149.1|160225.6|160135.6|160239.1|160149.1|160225.6|160135.6|21
1655192740000|2022-06-14 07:45:40|160225.7|160135.7|160235.3|160145.3|160249.5|160159.5|160222.7|160132.7|37
1655192750000|2022-06-14 07:45:50|160234.6|160144.6|160236.2|160146.2|160251.8|160161.8|160232.9|160142.9|33
1655192760000|2022-06-14 07:46:00|160248.1|160158.1|160228.5|160138.5|160251.8|160161.8|160228.5|160138.5|31
1655192770000|2022-06-14 07:46:10|160231.1|160141.1|160232.6|160142.6|160236.8|160146.8|160231.1|160141.1|23
1655192780000|2022-06-14 07:46:20|160233.5|160143.5|160236|160146|160243.2|160153.2|160230.7|160140.7|22
1655192790000|2022-06-14 07:46:30|160234.8|160144.8|160247.6|160157.6|160249.6|160159.6|160233.1|160143.1|35
1655192800000|2022-06-14 07:46:40|160246.3|160156.3|160246.8|160156.8|160248.3|160158.3|160237.9|160147.9|35
1655192810000|2022-06-14 07:46:50|160244.3|160154.3|160246.3|160156.3|160253.8|160163.8|160239.8|160149.8|39
1655192820000|2022-06-14 07:47:00|160241.5|160151.5|160241.4|160151.4|160248.3|160158.3|160237|160147|27
1655192830000|2022-06-14 07:47:10|160240.3|160150.3|160235.3|160145.3|160245.9|160155.9|160230.9|160140.9|34
1655192840000|2022-06-14 07:47:20|160236.5|160146.5|160247|160157|160249.1|160159.1|160233.1|160143.1|33
1655192850000|2022-06-14 07:47:30|160246.1|160156.1|160243.6|160153.6|160251.3|160161.3|160234.1|160144.1|28
1655192860000|2022-06-14 07:47:40|160239.6|160149.6|160230.9|160140.9|160240.1|160150.1|160230.9|160140.9|28
1655192870000|2022-06-14 07:47:50|160230|160140|160237|160147|160237|160147|160229.4|160139.4|29
1655192880000|2022-06-14 07:48:00|160236.1|160146.1|160236.9|160146.9|160239.9|160149.9|160230.9|160140.9|23
1655192890000|2022-06-14 07:48:10|160236.8|160146.8|160235.7|160145.7|160238.1|160148.1|160231.1|160141.1|22
1655192900000|2022-06-14 07:48:20|160235.2|160145.2|160235.4|160145.4|160240.3|160150.3|160234.5|160144.5|21
1655192910000|2022-06-14 07:48:30|160232.2|160142.2|160237.1|160147.1|160238.4|160148.4|160230.3|160140.3|16
1655192920000|2022-06-14 07:48:40|160236.5|160146.5|160237.8|160147.8|160239|160149|160236.3|160146.3|12
1655192930000|2022-06-14 07:48:50|160238.1|160148.1|160238.8|160148.8|160239.4|160149.4|160236.9|160146.9|15
1655192940000|2022-06-14 07:49:00|160238.2|160148.2|160239.4|160149.4|160239.4|160149.4|160237.1|160147.1|11
1655192950000|2022-06-14 07:49:10|160238.5|160148.5|160240.1|160150.1|160241|160151|160238|160148|12
1655192960000|2022-06-14 07:49:20|160240|160150|160232.2|160142.2|160240|160150|160231.3|160141.3|21
1655192970000|2022-06-14 07:49:30|160234|160144|160236.3|160146.3|160236.3|160146.3|160233.1|160143.1|20
1655192980000|2022-06-14 07:49:40|160235|160145|160234.4|160144.4|160235.4|160145.4|160234|160144|14
1655192990000|2022-06-14 07:49:50|160234.2|160144.2|160233.2|160143.2|160236.6|160146.6|160231.7|160141.7|14
1655193000000|2022-06-14 07:50:00|160231.6|160141.6|160236.5|160146.5|160238.9|160148.9|160231.6|160141.6|24
1655193010000|2022-06-14 07:50:10|160236.9|160146.9|160237.4|160147.4|160238|160148|160235.2|160145.2|17
1655193020000|2022-06-14 07:50:20|160237|160147|160237.1|160147.1|160238|160148|160235.8|160145.8|17
1655193030000|2022-06-14 07:50:30|160236.7|160146.7|160236.5|160146.5|160238.2|160148.2|160234.3|160144.3|18
1655193040000|2022-06-14 07:50:40|160234.9|160144.9|160292.4|160202.4|160300|160210|160234.3|160144.3|31
1655193050000|2022-06-14 07:50:50|160293.7|160203.7|160283.1|160193.1|160293.7|160203.7|160283.1|160193.1|24
1655193060000|2022-06-14 07:51:00|160277.7|160187.7|160287.4|160197.4|160289.4|160199.4|160277.7|160187.7|23
1655193070000|2022-06-14 07:51:10|160286.9|160196.9|160288|160198|160288.9|160198.9|160286.3|160196.3|28
1655193080000|2022-06-14 07:51:20|160288.7|160198.7|160295.6|160205.6|160297.7|160207.7|160288|160198|21
1655193090000|2022-06-14 07:51:30|160290.7|160200.7|160271.6|160181.6|160292.8|160202.8|160271.2|160181.2|30
1655193100000|2022-06-14 07:51:40|160271.8|160181.8|160273.9|160183.9|160274.7|160184.7|160271.8|160181.8|13
1655193110000|2022-06-14 07:51:50|160273.1|160183.1|160275.6|160185.6|160277|160187|160272.1|160182.1|20
1655193120000|2022-06-14 07:52:00|160275.2|160185.2|160274.8|160184.8|160275.4|160185.4|160272.5|160182.5|11
1655193130000|2022-06-14 07:52:10|160275.1|160185.1|160272.1|160182.1|160275.1|160185.1|160269.7|160179.7|5
1655193140000|2022-06-14 07:52:20|160272|160182|160280.2|160190.2|160280.5|160190.5|160269.2|160179.2|17
1655193150000|2022-06-14 07:52:30|160280.4|160190.4|160278.7|160188.7|160280.4|160190.4|160276.9|160186.9|13
1655193160000|2022-06-14 07:52:40|160277.9|160187.9|160279.8|160189.8|160279.8|160189.8|160277.4|160187.4|9
1655193170000|2022-06-14 07:52:50|160281.3|160191.3|160281.7|160191.7|160281.7|160191.7|160278.9|160188.9|7
1655193180000|2022-06-14 07:53:00|160281.1|160191.1|160293.8|160203.8|160293.8|160203.8|160281.1|160191.1|15
1655193190000|2022-06-14 07:53:10|160289|160199|160291.1|160201.1|160294.1|160204.1|160285.7|160195.7|23
1655193200000|2022-06-14 07:53:20|160292.9|160202.9|160296|160206|160296|160206|160290.6|160200.6|14
1655193210000|2022-06-14 07:53:30|160294.8|160204.8|160293.6|160203.6|160297.6|160207.6|160290.6|160200.6|9
1655193220000|2022-06-14 07:53:40|160292.5|160202.5|160295|160205|160295.6|160205.6|160290.3|160200.3|11
1655193230000|2022-06-14 07:53:50|160294.8|160204.8|160249.4|160159.4|160297.6|160207.6|160248.2|160158.2|20
1655193240000|2022-06-14 07:54:00|160249|160159|160226.2|160136.2|160258.2|160168.2|160226.2|160136.2|25
1655193250000|2022-06-14 07:54:10|160231.5|160141.5|160240.4|160150.4|160240.4|160150.4|160230.7|160140.7|34
1655193260000|2022-06-14 07:54:20|160240.7|160150.7|160240.3|160150.3|160256.7|160166.7|160233.9|160143.9|33
1655193270000|2022-06-14 07:54:30|160241.3|160151.3|160241.1|160151.1|160254.3|160164.3|160240.1|160150.1|28
1655193280000|2022-06-14 07:54:40|160241.5|160151.5|160251.2|160161.2|160256.3|160166.3|160236.3|160146.3|34
1655193290000|2022-06-14 07:54:50|160249.2|160159.2|160260.2|160170.2|160262.4|160172.4|160247.1|160157.1|24
1655193300000|2022-06-14 07:55:00|160260.4|160170.4|160260.3|160170.3|160262.6|160172.6|160255.6|160165.6|29
1655193310000|2022-06-14 07:55:10|160259.8|160169.8|160246.1|160156.1|160263.2|160173.2|160245.1|160155.1|31
1655193320000|2022-06-14 07:55:20|160244.9|160154.9|160265.2|160175.2|160265.2|160175.2|160243.2|160153.2|34
1655193330000|2022-06-14 07:55:30|160265|160175|160278.6|160188.6|160278.6|160188.6|160260.9|160170.9|29
1655193340000|2022-06-14 07:55:40|160276.7|160186.7|160287.3|160197.3|160287.3|160197.3|160276.7|160186.7|31
1655193350000|2022-06-14 07:55:50|160286.8|160196.8|160288|160198|160289.5|160199.5|160282.8|160192.8|18
1655193360000|2022-06-14 07:56:00|160288.2|160198.2|160290.9|160200.9|160290.9|160200.9|160280.8|160190.8|27
1655193370000|2022-06-14 07:56:10|160290.2|160200.2|160362|160272|160370.1|160280.1|160289.2|160199.2|32
1655193380000|2022-06-14 07:56:20|160362.9|160272.9|160375.8|160285.8|160377|160287|160357.6|160267.6|36
1655193390000|2022-06-14 07:56:30|160375.9|160285.9|160414.7|160324.7|160423.2|160333.2|160373.9|160283.9|35
1655193400000|2022-06-14 07:56:40|160416.5|160326.5|160409.6|160319.6|160416.8|160326.8|160402.8|160312.8|38
1655193410000|2022-06-14 07:56:50|160405.5|160315.5|160410|160320|160419.1|160329.1|160401|160311|38
1655193420000|2022-06-14 07:57:00|160409.1|160319.1|160368.7|160278.7|160410.7|160320.7|160368.7|160278.7|30
1655193430000|2022-06-14 07:57:10|160371.8|160281.8|160370.1|160280.1|160377.6|160287.6|160355.6|160265.6|34
1655193440000|2022-06-14 07:57:20|160368.4|160278.4|160364.4|160274.4|160376.6|160286.6|160364.4|160274.4|33
1655193450000|2022-06-14 07:57:30|160366.4|160276.4|160357.9|160267.9|160367|160277|160356|160266|31
1655193460000|2022-06-14 07:57:40|160361.5|160271.5|160397|160307|160398.7|160308.7|160357.9|160267.9|32
1655193470000|2022-06-14 07:57:50|160396.2|160306.2|160376.2|160286.2|160396.2|160306.2|160371.6|160281.6|30
1655193480000|2022-06-14 07:58:00|160375.9|160285.9|160373.7|160283.7|160378.7|160288.7|160371.2|160281.2|26
1655193490000|2022-06-14 07:58:10|160373.9|160283.9|160375.4|160285.4|160377|160287|160360.2|160270.2|29
1655193500000|2022-06-14 07:58:20|160375.6|160285.6|160380.9|160290.9|160380.9|160290.9|160375.6|160285.6|22
1655193510000|2022-06-14 07:58:30|160380.2|160290.2|160386.6|160296.6|160392.3|160302.3|160378.7|160288.7|28
1655193520000|2022-06-14 07:58:40|160388.5|160298.5|160389.7|160299.7|160391.5|160301.5|160377.9|160287.9|27
1655193530000|2022-06-14 07:58:50|160388.9|160298.9|160411.6|160321.6|160416.2|160326.2|160388|160298|30
1655193540000|2022-06-14 07:59:00|160412.3|160322.3|160421.4|160331.4|160435.4|160345.4|160408|160318|37
1655193550000|2022-06-14 07:59:10|160422|160332|160421.7|160331.7|160424.4|160334.4|160412.5|160322.5|34
1655193560000|2022-06-14 07:59:20|160424.7|160334.7|160421.8|160331.8|160424.7|160334.7|160418.4|160328.4|27
1655193570000|2022-06-14 07:59:30|160422.8|160332.8|160441.6|160351.6|160442.1|160352.1|160417.9|160327.9|32
1655193580000|2022-06-14 07:59:40|160441.2|160351.2|160478|160388|160479.2|160389.2|160434.2|160344.2|33
1655193590000|2022-06-14 07:59:50|160478.7|160388.7|160477.4|160387.4|160478.9|160388.9|160466|160376|34
1655193600000|2022-06-14 08:00:00|160477.9|160387.9|160551.8|160461.8|160557.7|160467.7|160475.1|160385.1|33
1655193610000|2022-06-14 08:00:10|160553.6|160463.6|160552.6|160462.6|160555.8|160465.8|160550.3|160460.3|30
1655193620000|2022-06-14 08:00:20|160551.9|160461.9|160569.8|160479.8|160572.3|160482.3|160551.9|160461.9|31
1655193630000|2022-06-14 08:00:30|160569.6|160479.6|160565.6|160475.6|160571.3|160481.3|160562.1|160472.1|30
1655193640000|2022-06-14 08:00:40|160567.5|160477.5|160568.2|160478.2|160569.2|160479.2|160565|160475|36
1655193650000|2022-06-14 08:00:50|160566.9|160476.9|160551.2|160461.2|160575.9|160485.9|160541.3|160451.3|39
1655193660000|2022-06-14 08:01:00|160550.7|160460.7|160547.8|160457.8|160567.5|160477.5|160543.4|160453.4|31
1655193670000|2022-06-14 08:01:10|160551.9|160461.9|160573.5|160483.5|160574.5|160484.5|160548.8|160458.8|35
1655193680000|2022-06-14 08:01:20|160567.7|160477.7|160553.8|160463.8|160571.1|160481.1|160553.8|160463.8|30
1655193690000|2022-06-14 08:01:30|160555.5|160465.5|160539.8|160449.8|160567.4|160477.4|160536.5|160446.5|32
1655193700000|2022-06-14 08:01:40|160542.1|160452.1|160522.3|160432.3|160548.6|160458.6|160519.8|160429.8|34
1655193710000|2022-06-14 08:01:50|160522.8|160432.8|160516.8|160426.8|160522.8|160432.8|160514|160424|27
1655193720000|2022-06-14 08:02:00|160515|160425|160515.8|160425.8|160527.7|160437.7|160515|160425|27
1655193730000|2022-06-14 08:02:10|160515.3|160425.3|160519.8|160429.8|160519.8|160429.8|160514.4|160424.4|30
1655193740000|2022-06-14 08:02:20|160520.2|160430.2|160518.2|160428.2|160525.1|160435.1|160517.5|160427.5|33
1655193750000|2022-06-14 08:02:30|160517.1|160427.1|160512.8|160422.8|160519.3|160429.3|160511.6|160421.6|32
1655193760000|2022-06-14 08:02:40|160512.9|160422.9|160517.2|160427.2|160517.2|160427.2|160512.7|160422.7|23
1655193770000|2022-06-14 08:02:50|160516.9|160426.9|160520|160430|160524.7|160434.7|160515.4|160425.4|28
1655193780000|2022-06-14 08:03:00|160518.9|160428.9|160522|160432|160527.4|160437.4|160518.5|160428.5|25
1655193790000|2022-06-14 08:03:10|160522.4|160432.4|160529.4|160439.4|160533.3|160443.3|160521.2|160431.2|30
1655193800000|2022-06-14 08:03:20|160531.3|160441.3|160534.1|160444.1|160535.8|160445.8|160527.8|160437.8|24
1655193810000|2022-06-14 08:03:30|160533.8|160443.8|160646|160556|160650.5|160560.5|160531.2|160441.2|38
1655193820000|2022-06-14 08:03:40|160648.1|160558.1|160654.5|160564.5|160666.3|160576.3|160634.2|160544.2|40
1655193830000|2022-06-14 08:03:50|160652.7|160562.7|160651.4|160561.4|160652.7|160562.7|160642.8|160552.8|37
1655193840000|2022-06-14 08:04:00|160649.8|160559.8|160650.8|160560.8|160656.9|160566.9|160642.8|160552.8|37
1655193850000|2022-06-14 08:04:10|160650.1|160560.1|160659.1|160569.1|160661.4|160571.4|160650.1|160560.1|27
1655193860000|2022-06-14 08:04:20|160658.8|160568.8|160697.1|160607.1|160697.1|160607.1|160658.4|160568.4|31
1655193870000|2022-06-14 08:04:30|160695.2|160605.2|160701.7|160611.7|160703|160613|160694.7|160604.7|21
1655193880000|2022-06-14 08:04:40|160701.1|160611.1|160693.2|160603.2|160701.1|160611.1|160693.2|160603.2|19
1655193890000|2022-06-14 08:04:50|160693|160603|160695.4|160605.4|160696.3|160606.3|160689.8|160599.8|15
1655193900000|2022-06-14 08:05:00|160696|160606|160699.8|160609.8|160699.8|160609.8|160694.3|160604.3|21
1655193910000|2022-06-14 08:05:10|160699.5|160609.5|160697.8|160607.8|160700.1|160610.1|160695.1|160605.1|23
1655193920000|2022-06-14 08:05:20|160697.5|160607.5|160699.7|160609.7|160699.9|160609.9|160697.5|160607.5|14
1655193930000|2022-06-14 08:05:30|160699.8|160609.8|160715|160625|160720.1|160630.1|160698.1|160608.1|35
1655193940000|2022-06-14 08:05:40|160720|160630|160723.7|160633.7|160726.6|160636.6|160716|160626|38
1655193950000|2022-06-14 08:05:50|160724.5|160634.5|160775.6|160685.6|160776.8|160686.8|160721.8|160631.8|40
1655193960000|2022-06-14 08:06:00|160780.5|160690.5|160771.8|160681.8|160780.5|160690.5|160769.2|160679.2|35
1655193970000|2022-06-14 08:06:10|160770.5|160680.5|160766.3|160676.3|160770.9|160680.9|160766.3|160676.3|20
1655193980000|2022-06-14 08:06:20|160767.1|160677.1|160780.2|160690.2|160781.3|160691.3|160766.8|160676.8|25
1655193990000|2022-06-14 08:06:30|160777.1|160687.1|160782.5|160692.5|160788.1|160698.1|160777.1|160687.1|33
1655194000000|2022-06-14 08:06:40|160783.9|160693.9|160825.5|160735.5|160826.2|160736.2|160775.5|160685.5|35
1655194010000|2022-06-14 08:06:50|160824.6|160734.6|160824.2|160734.2|160828.2|160738.2|160817.2|160727.2|33
1655194020000|2022-06-14 08:07:00|160825.4|160735.4|160820.7|160730.7|160828.1|160738.1|160820.7|160730.7|34
1655194030000|2022-06-14 08:07:10|160820.8|160730.8|160821.7|160731.7|160822.4|160732.4|160813.4|160723.4|29
1655194040000|2022-06-14 08:07:20|160820.9|160730.9|160822|160732|160823.7|160733.7|160814.7|160724.7|29
1655194050000|2022-06-14 08:07:30|160820.4|160730.4|160819.1|160729.1|160821.3|160731.3|160812.8|160722.8|30
1655194060000|2022-06-14 08:07:40|160818.7|160728.7|160837.1|160747.1|160838.5|160748.5|160816.7|160726.7|36
1655194070000|2022-06-14 08:07:50|160835.7|160745.7|160897.2|160807.2|160900.1|160810.1|160833.6|160743.6|36
1655194080000|2022-06-14 08:08:00|160895|160805|160790|160700|160920.8|160830.8|160790|160700|33
1655194090000|2022-06-14 08:08:10|160768|160678|160771.1|160681.1|160779.6|160689.6|160767.8|160677.8|32
1655194100000|2022-06-14 08:08:20|160770.9|160680.9|160792.6|160702.6|160797.1|160707.1|160762.2|160672.2|34
1655194110000|2022-06-14 08:08:30|160789|160699|160787.8|160697.8|160798.6|160708.6|160783.3|160693.3|40
1655194120000|2022-06-14 08:08:40|160792.8|160702.8|160815|160725|160816.8|160726.8|160784.3|160694.3|39
1655194130000|2022-06-14 08:08:50|160813.8|160723.8|160806.6|160716.6|160816.8|160726.8|160803.5|160713.5|33
1655194140000|2022-06-14 08:09:00|160809.4|160719.4|160729.2|160639.2|160813.2|160723.2|160719.4|160629.4|33
1655194150000|2022-06-14 08:09:10|160730.3|160640.3|160759.2|160669.2|160765.5|160675.5|160722.4|160632.4|34
1655194160000|2022-06-14 08:09:20|160759.6|160669.6|160758.8|160668.8|160759.9|160669.9|160757|160667|22
1655194170000|2022-06-14 08:09:30|160759.1|160669.1|160748.5|160658.5|160762.2|160672.2|160747.2|160657.2|35
1655194180000|2022-06-14 08:09:40|160749.2|160659.2|160748.9|160658.9|160755.8|160665.8|160731.3|160641.3|34
1655194190000|2022-06-14 08:09:50|160749.4|160659.4|160767.1|160677.1|160771.2|160681.2|160749.4|160659.4|33
1655194200000|2022-06-14 08:10:00|160766.9|160676.9|160766.3|160676.3|160778.6|160688.6|160761.7|160671.7|28
1655194210000|2022-06-14 08:10:10|160771.4|160681.4|160764.8|160674.8|160771.4|160681.4|160761.7|160671.7|29
1655194220000|2022-06-14 08:10:20|160765.1|160675.1|160767.9|160677.9|160772|160682|160764.7|160674.7|26
1655194230000|2022-06-14 08:10:30|160767.7|160677.7|160719.8|160629.8|160769.3|160679.3|160704.2|160614.2|36
1655194240000|2022-06-14 08:10:40|160718.4|160628.4|160726.3|160636.3|160728.2|160638.2|160712.9|160622.9|25
1655194250000|2022-06-14 08:10:50|160725.9|160635.9|160725.3|160635.3|160728.4|160638.4|160719.3|160629.3|15
1655194260000|2022-06-14 08:11:00|160725.5|160635.5|160735.3|160645.3|160741.1|160651.1|160725.1|160635.1|30
1655194270000|2022-06-14 08:11:10|160734.9|160644.9|160749.6|160659.6|160754.9|160664.9|160734.9|160644.9|28
1655194280000|2022-06-14 08:11:20|160743.8|160653.8|160752.7|160662.7|160753.1|160663.1|160743.8|160653.8|29
1655194290000|2022-06-14 08:11:30|160751.1|160661.1|160749.8|160659.8|160752.9|160662.9|160742.1|160652.1|32
1655194300000|2022-06-14 08:11:40|160750.5|160660.5|160750|160660|160761.5|160671.5|160746.7|160656.7|35
1655194310000|2022-06-14 08:11:50|160751.1|160661.1|160744.5|160654.5|160753.6|160663.6|160738.8|160648.8|30
1655194320000|2022-06-14 08:12:00|160740.5|160650.5|160743.4|160653.4|160750.4|160660.4|160735.5|160645.5|34
1655194330000|2022-06-14 08:12:10|160749.4|160659.4|160752.4|160662.4|160755.8|160665.8|160737.6|160647.6|35
1655194340000|2022-06-14 08:12:20|160752.2|160662.2|160720.4|160630.4|160757.1|160667.1|160717.4|160627.4|37
1655194350000|2022-06-14 08:12:30|160719.8|160629.8|160735.3|160645.3|160737.5|160647.5|160712.4|160622.4|32
1655194360000|2022-06-14 08:12:40|160733.7|160643.7|160761.1|160671.1|160761.9|160671.9|160730.6|160640.6|34
1655194370000|2022-06-14 08:12:50|160759.8|160669.8|160752.5|160662.5|160761.8|160671.8|160752.4|160662.4|29
1655194380000|2022-06-14 08:13:00|160752.7|160662.7|160744.3|160654.3|160754.3|160664.3|160744.3|160654.3|33
1655194390000|2022-06-14 08:13:10|160745.2|160655.2|160764.3|160674.3|160768.5|160678.5|160744|160654|33
1655194400000|2022-06-14 08:13:20|160759.6|160669.6|160746.7|160656.7|160764|160674|160739.5|160649.5|34
1655194410000|2022-06-14 08:13:30|160744|160654|160733.7|160643.7|160744.3|160654.3|160733.7|160643.7|25
1655194420000|2022-06-14 08:13:40|160734.3|160644.3|160739.8|160649.8|160747.6|160657.6|160726.6|160636.6|31
1655194430000|2022-06-14 08:13:50|160741.7|160651.7|160738.3|160648.3|160744.6|160654.6|160736.6|160646.6|25
1655194440000|2022-06-14 08:14:00|160739.4|160649.4|160758.2|160668.2|160759.9|160669.9|160739.1|160649.1|36
1655194450000|2022-06-14 08:14:10|160757.3|160667.3|160773.9|160683.9|160774.7|160684.7|160757.3|160667.3|27
1655194460000|2022-06-14 08:14:20|160774.5|160684.5|160773.5|160683.5|160779.7|160689.7|160767.5|160677.5|29
1655194470000|2022-06-14 08:14:30|160870.5|160780.5|160891.3|160801.3|160896|160806|160870.5|160780.5|31
1655194480000|2022-06-14 08:14:40|160890|160800|160910.5|160820.5|160929.7|160839.7|160890|160800|32
1655194490000|2022-06-14 08:14:50|160911.7|160821.7|160933.4|160843.4|160938.6|160848.6|160907.7|160817.7|31
1655194500000|2022-06-14 08:15:00|160933.1|160843.1|160930.3|160840.3|160941.9|160851.9|160925.5|160835.5|39
1655194510000|2022-06-14 08:15:10|160922|160832|160923.9|160833.9|160945.3|160855.3|160919.3|160829.3|39
1655194520000|2022-06-14 08:15:20|160924.3|160834.3|160926.9|160836.9|160931.3|160841.3|160922.2|160832.2|38
1655194530000|2022-06-14 08:15:30|160929.8|160839.8|160930.8|160840.8|160933.2|160843.2|160925.2|160835.2|23
1655194540000|2022-06-14 08:15:40|160931.7|160841.7|160931.2|160841.2|160935.6|160845.6|160928.5|160838.5|18
1655194550000|2022-06-14 08:15:50|160931.5|160841.5|160933.2|160843.2|160933.5|160843.5|160927.5|160837.5|12
1655194560000|2022-06-14 08:16:00|160932.2|160842.2|160978.9|160888.9|160985.1|160895.1|160932.2|160842.2|31
1655194570000|2022-06-14 08:16:10|160979.1|160889.1|160968|160878|160984.1|160894.1|160960.9|160870.9|24
1655194580000|2022-06-14 08:16:20|160976.5|160886.5|160961.7|160871.7|160976.5|160886.5|160956.4|160866.4|28
1655194590000|2022-06-14 08:16:30|160962.2|160872.2|160959.1|160869.1|160968.6|160878.6|160959.1|160869.1|33
1655194600000|2022-06-14 08:16:40|160962|160872|160932.6|160842.6|160962|160872|160932.6|160842.6|34
1655194610000|2022-06-14 08:16:50|160932|160842|160925.2|160835.2|160934|160844|160924.9|160834.9|28
1655194620000|2022-06-14 08:17:00|160924|160834|160943.7|160853.7|160943.7|160853.7|160923.5|160833.5|24
1655194630000|2022-06-14 08:17:10|160943.6|160853.6|160943|160853|160946.5|160856.5|160933.1|160843.1|26
1655194640000|2022-06-14 08:17:20|160952.7|160862.7|160937.5|160847.5|160955.5|160865.5|160937.3|160847.3|22
1655194650000|2022-06-14 08:17:30|160937.3|160847.3|160939.6|160849.6|160951.4|160861.4|160937|160847|23
1655194660000|2022-06-14 08:17:40|160937.3|160847.3|160940.1|160850.1|160944.8|160854.8|160937|160847|21
1655194670000|2022-06-14 08:17:50|160941.9|160851.9|160938.9|160848.9|160942.1|160852.1|160938.9|160848.9|20
1655194680000|2022-06-14 08:18:00|160940.9|160850.9|160932.3|160842.3|160943.7|160853.7|160929.8|160839.8|26
1655194690000|2022-06-14 08:18:10|160934.6|160844.6|160931.7|160841.7|160939|160849|160931.7|160841.7|20
1655194700000|2022-06-14 08:18:20|160930.6|160840.6|160928.1|160838.1|160930.6|160840.6|160919.8|160829.8|25
1655194710000|2022-06-14 08:18:30|160930|160840|160937.5|160847.5|160940.4|160850.4|160915.3|160825.3|31
1655194720000|2022-06-14 08:18:40|160939|160849|160941.5|160851.5|160942.1|160852.1|160938.8|160848.8|20
1655194730000|2022-06-14 08:18:50|160940.9|160850.9|160950.1|160860.1|160950.1|160860.1|160937.4|160847.4|26
1655194740000|2022-06-14 08:19:00|160950.4|160860.4|160961.8|160871.8|160963.9|160873.9|160948.9|160858.9|29
1655194750000|2022-06-14 08:19:10|160960.8|160870.8|160979.9|160889.9|160987.8|160897.8|160960.8|160870.8|28
1655194760000|2022-06-14 08:19:20|160978.4|160888.4|160983.8|160893.8|160983.8|160893.8|160957.5|160867.5|34
1655194770000|2022-06-14 08:19:30|160984.7|160894.7|160968.4|160878.4|160986.7|160896.7|160966.8|160876.8|30
1655194780000|2022-06-14 08:19:40|160968.6|160878.6|160976.8|160886.8|160980.7|160890.7|160968.6|160878.6|26
1655194790000|2022-06-14 08:19:50|160976.2|160886.2|160977.9|160887.9|160983.8|160893.8|160975.8|160885.8|23
1655194800000|2022-06-14 08:20:00|160977.4|160887.4|160989.8|160899.8|160996.6|160906.6|160974.8|160884.8|37
1655194810000|2022-06-14 08:20:10|160990.4|160900.4|160962.2|160872.2|160990.4|160900.4|160958.6|160868.6|30
1655194820000|2022-06-14 08:20:20|160963.9|160873.9|160961|160871|160991|160901|160942.7|160852.7|34
1655194830000|2022-06-14 08:20:30|160961.8|160871.8|160955.2|160865.2|160961.8|160871.8|160944.2|160854.2|34
1655194840000|2022-06-14 08:20:40|160957.3|160867.3|160955.3|160865.3|160960.6|160870.6|160948.3|160858.3|30
1655194850000|2022-06-14 08:20:50|160955.6|160865.6|160958.2|160868.2|160960.2|160870.2|160955.3|160865.3|28
1655194860000|2022-06-14 08:21:00|160958.9|160868.9|160939|160849|160959.5|160869.5|160937.4|160847.4|32
1655194870000|2022-06-14 08:21:10|160940.3|160850.3|160869.2|160779.2|160944.3|160854.3|160856.9|160766.9|38
1655194880000|2022-06-14 08:21:20|160868.9|160778.9|160871.4|160781.4|160881.6|160791.6|160859.9|160769.9|30
1655194890000|2022-06-14 08:21:30|160871.9|160781.9|160862.5|160772.5|160872.3|160782.3|160862.4|160772.4|30
1655194900000|2022-06-14 08:21:40|160840.5|160750.5|160856.1|160766.1|160865.6|160775.6|160840.5|160750.5|29
1655194910000|2022-06-14 08:21:50|160856.9|160766.9|160859.6|160769.6|160861.4|160771.4|160845|160755|32
1655194920000|2022-06-14 08:22:00|160860.1|160770.1|160863|160773|160864|160774|160859.4|160769.4|24
1655194930000|2022-06-14 08:22:10|160863.3|160773.3|160744.7|160654.7|160863.3|160773.3|160740.4|160650.4|38
1655194940000|2022-06-14 08:22:20|160744.4|160654.4|160763.5|160673.5|160773.8|160683.8|160744|160654|37
1655194950000|2022-06-14 08:22:30|160761.8|160671.8|160762.5|160672.5|160765.4|160675.4|160758.6|160668.6|32
1655194960000|2022-06-14 08:22:40|160764.8|160674.8|160824.2|160734.2|160826.6|160736.6|160754.1|160664.1|35
1655194970000|2022-06-14 08:22:50|160824.9|160734.9|160823.3|160733.3|160825|160735|160818.2|160728.2|34
1655194980000|2022-06-14 08:23:00|160823.2|160733.2|160826.3|160736.3|160826.3|160736.3|160819.6|160729.6|29
1655194990000|2022-06-14 08:23:10|160824.9|160734.9|160822.5|160732.5|160826.7|160736.7|160820.1|160730.1|25
1655195000000|2022-06-14 08:23:20|160820.8|160730.8|160827.4|160737.4|160827.4|160737.4|160820|160730|25
1655195010000|2022-06-14 08:23:30|160848.4|160758.4|160915.9|160825.9|160923.3|160833.3|160848.4|160758.4|34
1655195020000|2022-06-14 08:23:40|160916.8|160826.8|160914.2|160824.2|160933.6|160843.6|160912.8|160822.8|34
1655195030000|2022-06-14 08:23:50|160914.7|160824.7|160921.1|160831.1|160921.2|160831.2|160914.7|160824.7|35
1655195040000|2022-06-14 08:24:00|160918.9|160828.9|160918.3|160828.3|160921.2|160831.2|160914.9|160824.9|33
1655195050000|2022-06-14 08:24:10|160918.1|160828.1|160935.7|160845.7|160938.6|160848.6|160917.6|160827.6|23
1655195060000|2022-06-14 08:24:20|160936.1|160846.1|160938.7|160848.7|160939.2|160849.2|160935.5|160845.5|18
1655195070000|2022-06-14 08:24:30|160939.3|160849.3|160937.5|160847.5|160939.3|160849.3|160937.1|160847.1|21
1655195080000|2022-06-14 08:24:40|160941.3|160851.3|160938.8|160848.8|160943.8|160853.8|160937.2|160847.2|28
1655195090000|2022-06-14 08:24:50|160939.1|160849.1|160969.2|160879.2|160969.2|160879.2|160938.7|160848.7|30
1655195100000|2022-06-14 08:25:00|160976.2|160886.2|160988.3|160898.3|160993.7|160903.7|160976.2|160886.2|30
1655195110000|2022-06-14 08:25:10|160988.9|160898.9|160965|160875|161007.1|160917.1|160952.6|160862.6|35
1655195120000|2022-06-14 08:25:20|160966.1|160876.1|160967.7|160877.7|160968.8|160878.8|160959.9|160869.9|34
1655195130000|2022-06-14 08:25:30|160965.1|160875.1|160965.6|160875.6|160968.1|160878.1|160962.9|160872.9|31
1655195140000|2022-06-14 08:25:40|160964.8|160874.8|160960.3|160870.3|160966.1|160876.1|160948.7|160858.7|29
1655195150000|2022-06-14 08:25:50|160959.8|160869.8|160954.6|160864.6|160961.7|160871.7|160947.6|160857.6|37
1655195160000|2022-06-14 08:26:00|160953.1|160863.1|160958|160868|160958.3|160868.3|160951.6|160861.6|34
1655195170000|2022-06-14 08:26:10|160957.5|160867.5|160968.2|160878.2|160972.4|160882.4|160955.8|160865.8|28
1655195180000|2022-06-14 08:26:20|160968.5|160878.5|160958.6|160868.6|160970.1|160880.1|160957.4|160867.4|35
1655195190000|2022-06-14 08:26:30|160959.6|160869.6|160964.4|160874.4|160972.9|160882.9|160958.6|160868.6|33
1655195200000|2022-06-14 08:26:40|160964.7|160874.7|160857.2|160767.2|160966.9|160876.9|160853|160763|39
1655195210000|2022-06-14 08:26:50|160859.6|160769.6|160855.9|160765.9|160860|160770|160846.6|160756.6|34
1655195220000|2022-06-14 08:27:00|160854.2|160764.2|160859.7|160769.7|160859.7|160769.7|160854|160764|19
1655195230000|2022-06-14 08:27:10|160867.6|160777.6|160958.4|160868.4|160963.2|160873.2|160867.6|160777.6|40
1655195240000|2022-06-14 08:27:20|160959.9|160869.9|160957.5|160867.5|160960.7|160870.7|160954.3|160864.3|28
1655195250000|2022-06-14 08:27:30|160959.2|160869.2|160960.9|160870.9|160960.9|160870.9|160958|160868|20
1655195260000|2022-06-14 08:27:40|160960.7|160870.7|160962.9|160872.9|160964.1|160874.1|160958.6|160868.6|26
1655195270000|2022-06-14 08:27:50|160958.1|160868.1|160965.5|160875.5|160973.5|160883.5|160954.8|160864.8|36
1655195280000|2022-06-14 08:28:00|160967.3|160877.3|160965.9|160875.9|160970.4|160880.4|160953.6|160863.6|35
1655195290000|2022-06-14 08:28:10|160961.8|160871.8|160961.4|160871.4|160968.9|160878.9|160961.4|160871.4|35
1655195300000|2022-06-14 08:28:20|160965.9|160875.9|160975.3|160885.3|160975.3|160885.3|160961.6|160871.6|32
1655195310000|2022-06-14 08:28:30|160977.8|160887.8|160970.8|160880.8|160988|160898|160968.4|160878.4|38
1655195320000|2022-06-14 08:28:40|160972.4|160882.4|160984.3|160894.3|160987.2|160897.2|160969.6|160879.6|38
1655195330000|2022-06-14 08:28:50|160984.1|160894.1|160979.5|160889.5|160987.2|160897.2|160972.7|160882.7|37
1655195340000|2022-06-14 08:29:00|160982.7|160892.7|160977.9|160887.9|160984.1|160894.1|160973.7|160883.7|38
1655195350000|2022-06-14 08:29:10|160977.6|160887.6|160974.6|160884.6|160982.4|160892.4|160972.3|160882.3|38
1655195360000|2022-06-14 08:29:20|160975.7|160885.7|160976|160886|160979.7|160889.7|160973.8|160883.8|36
1655195370000|2022-06-14 08:29:30|160976.3|160886.3|160963.1|160873.1|160976.3|160886.3|160963.1|160873.1|35
1655195380000|2022-06-14 08:29:40|160959.2|160869.2|160964.8|160874.8|160967.6|160877.6|160956.1|160866.1|30
1655195390000|2022-06-14 08:29:50|160966.1|160876.1|160966.6|160876.6|160968.4|160878.4|160963.9|160873.9|30
1655195400000|2022-06-14 08:30:00|160975.8|160885.8|160988.6|160898.6|160995|160905|160970.1|160880.1|38
1655195410000|2022-06-14 08:30:10|160986.4|160896.4|160986.5|160896.5|160989.2|160899.2|160971.7|160881.7|39
1655195420000|2022-06-14 08:30:20|160983.9|160893.9|160990.1|160900.1|160992.5|160902.5|160981.2|160891.2|35
1655195430000|2022-06-14 08:30:30|160992.4|160902.4|160991.6|160901.6|160994.4|160904.4|160983.9|160893.9|33
1655195440000|2022-06-14 08:30:40|160986.8|160896.8|160986.8|160896.8|160990.5|160900.5|160983.3|160893.3|34
1655195450000|2022-06-14 08:30:50|160992|160902|160972.8|160882.8|160993|160903|160962.1|160872.1|36
1655195460000|2022-06-14 08:31:00|160973.9|160883.9|160967.5|160877.5|160982.6|160892.6|160966.2|160876.2|36
1655195470000|2022-06-14 08:31:10|160970.3|160880.3|160975.5|160885.5|160984.8|160894.8|160965.4|160875.4|26
1655195480000|2022-06-14 08:31:20|160974.3|160884.3|160974.2|160884.2|160976.4|160886.4|160969.1|160879.1|25
1655195490000|2022-06-14 08:31:30|160975.7|160885.7|160938.8|160848.8|160975.7|160885.7|160932.4|160842.4|36
1655195500000|2022-06-14 08:31:40|160939.1|160849.1|160949.3|160859.3|160969|160879|160939.1|160849.1|37
1655195510000|2022-06-14 08:31:50|160950.9|160860.9|160974.1|160884.1|160977.2|160887.2|160948.3|160858.3|37
1655195520000|2022-06-14 08:32:00|160976.7|160886.7|160957|160867|160976.7|160886.7|160946.3|160856.3|37
1655195530000|2022-06-14 08:32:10|160947.1|160857.1|160874.5|160784.5|160947.1|160857.1|160868.7|160778.7|38
1655195540000|2022-06-14 08:32:20|160875.3|160785.3|160870.4|160780.4|160889.1|160799.1|160867.4|160777.4|38
1655195550000|2022-06-14 08:32:30|160870.3|160780.3|160853.7|160763.7|160874.9|160784.9|160830.8|160740.8|31
1655195560000|2022-06-14 08:32:40|160858.1|160768.1|160841|160751|160858.1|160768.1|160841|160751|17
1655195570000|2022-06-14 08:32:50|160838.6|160748.6|160839.3|160749.3|160845|160755|160837.4|160747.4|15
1655195580000|2022-06-14 08:33:00|160841.3|160751.3|160839.9|160749.9|160841.3|160751.3|160834.2|160744.2|18
1655195590000|2022-06-14 08:33:10|160840.6|160750.6|160851.9|160761.9|160860.4|160770.4|160839.6|160749.6|33
1655195600000|2022-06-14 08:33:20|160851.7|160761.7|160848|160758|160851.9|160761.9|160841.1|160751.1|34
1655195610000|2022-06-14 08:33:30|160847.4|160757.4|160826.5|160736.5|160848.4|160758.4|160819.8|160729.8|25
1655195620000|2022-06-14 08:33:40|160827.6|160737.6|160826.5|160736.5|160828.6|160738.6|160825|160735|22
1655195630000|2022-06-14 08:33:50|160827.5|160737.5|160838.3|160748.3|160844.4|160754.4|160827.5|160737.5|23
1655195640000|2022-06-14 08:34:00|160838.7|160748.7|160837.9|160747.9|160842.2|160752.2|160827.7|160737.7|34
1655195650000|2022-06-14 08:34:10|160838.8|160748.8|160831.3|160741.3|160838.8|160748.8|160831.3|160741.3|18
1655195660000|2022-06-14 08:34:20|160832.1|160742.1|160833|160743|160838|160748|160828.2|160738.2|25
1655195670000|2022-06-14 08:34:30|160835.1|160745.1|160803.7|160713.7|160835.1|160745.1|160797.9|160707.9|26
1655195680000|2022-06-14 08:34:40|160805|160715|160778.3|160688.3|160805|160715|160777.9|160687.9|35
1655195690000|2022-06-14 08:34:50|160779.2|160689.2|160794.6|160704.6|160795|160705|160778.1|160688.1|31
1655195700000|2022-06-14 08:35:00|160795.8|160705.8|160787.4|160697.4|160799.6|160709.6|160787.4|160697.4|34
1655195710000|2022-06-14 08:35:10|160786.9|160696.9|160785.9|160695.9|160796.3|160706.3|160781.8|160691.8|34
1655195720000|2022-06-14 08:35:20|160784.1|160694.1|160809.2|160719.2|160811.1|160721.1|160784.1|160694.1|28
1655195730000|2022-06-14 08:35:30|160812.1|160722.1|160847.7|160757.7|160847.7|160757.7|160803.7|160713.7|30
1655195740000|2022-06-14 08:35:40|160847.5|160757.5|160842|160752|160847.5|160757.5|160841.6|160751.6|30
1655195750000|2022-06-14 08:35:50|160842.1|160752.1|160841.5|160751.5|160843.4|160753.4|160838.4|160748.4|28
1655195760000|2022-06-14 08:36:00|160842.4|160752.4|160844.2|160754.2|160846.6|160756.6|160839.8|160749.8|30
1655195770000|2022-06-14 08:36:10|160844.5|160754.5|160886.4|160796.4|160912.8|160822.8|160842.7|160752.7|36
1655195780000|2022-06-14 08:36:20|160892.6|160802.6|160887.4|160797.4|160906|160816|160885.9|160795.9|37
1655195790000|2022-06-14 08:36:30|160886.6|160796.6|160849.5|160759.5|160888.5|160798.5|160837.5|160747.5|33
1655195800000|2022-06-14 08:36:40|160849.8|160759.8|160869.3|160779.3|160877.3|160787.3|160847.4|160757.4|28
1655195810000|2022-06-14 08:36:50|160867.2|160777.2|160863.5|160773.5|160868.9|160778.9|160861.7|160771.7|14
1655195820000|2022-06-14 08:37:00|160864.5|160774.5|160861.6|160771.6|160868.4|160778.4|160857.8|160767.8|29
1655195830000|2022-06-14 08:37:10|160861.1|160771.1|160830.3|160740.3|160861.4|160771.4|160819.8|160729.8|38
1655195840000|2022-06-14 08:37:20|160829.1|160739.1|160838.3|160748.3|160840|160750|160828.9|160738.9|39
1655195850000|2022-06-14 08:37:30|160838.2|160748.2|160834.1|160744.1|160840.7|160750.7|160833.8|160743.8|24
1655195860000|2022-06-14 08:37:40|160834.3|160744.3|160869.8|160779.8|160874|160784|160833.9|160743.9|27
1655195870000|2022-06-14 08:37:50|160872|160782|160873.5|160783.5|160877.9|160787.9|160867.8|160777.8|11
1655195880000|2022-06-14 08:38:00|160873.2|160783.2|160889|160799|160898.2|160808.2|160871|160781|28
1655195890000|2022-06-14 08:38:10|160882.2|160792.2|160876.4|160786.4|160882.2|160792.2|160859.1|160769.1|29
1655195900000|2022-06-14 08:38:20|160877.9|160787.9|160905.8|160815.8|160905.8|160815.8|160877.9|160787.9|29
1655195910000|2022-06-14 08:38:30|160906.8|160816.8|160903.2|160813.2|160909.2|160819.2|160902.9|160812.9|25
1655195920000|2022-06-14 08:38:40|160903|160813|160904.8|160814.8|160905.5|160815.5|160900.5|160810.5|17
1655195930000|2022-06-14 08:38:50|160904.9|160814.9|160898.8|160808.8|160905.2|160815.2|160895.4|160805.4|24
1655195940000|2022-06-14 08:39:00|160898.6|160808.6|160907.8|160817.8|160910.6|160820.6|160898.6|160808.6|27
1655195950000|2022-06-14 08:39:10|160908.6|160818.6|160885.2|160795.2|160908.6|160818.6|160882.7|160792.7|23
1655195960000|2022-06-14 08:39:20|160886.5|160796.5|160861|160771|160886.8|160796.8|160857.9|160767.9|27
1655195970000|2022-06-14 08:39:30|160859.5|160769.5|160865.2|160775.2|160873.7|160783.7|160859.5|160769.5|34
1655195980000|2022-06-14 08:39:40|160864.7|160774.7|160847.6|160757.6|160865.6|160775.6|160841.8|160751.8|28
1655195990000|2022-06-14 08:39:50|160848.1|160758.1|160826.9|160736.9|160848.1|160758.1|160813.7|160723.7|36
1655196000000|2022-06-14 08:40:00|160830.3|160740.3|160835|160745|160849.5|160759.5|160829.5|160739.5|33
1655196010000|2022-06-14 08:40:10|160834.6|160744.6|160836.4|160746.4|160846.3|160756.3|160830|160740|34
1655196020000|2022-06-14 08:40:20|160832.3|160742.3|160808.5|160718.5|160836.3|160746.3|160796.5|160706.5|30
1655196030000|2022-06-14 08:40:30|160810.8|160720.8|160771.3|160681.3|160810.8|160720.8|160770.4|160680.4|30
1655196040000|2022-06-14 08:40:40|160777.5|160687.5|160786|160696|160787|160697|160771.9|160681.9|38
1655196050000|2022-06-14 08:40:50|160783.7|160693.7|160811.6|160721.6|160812.4|160722.4|160783.6|160693.6|35
1655196060000|2022-06-14 08:41:00|160811.1|160721.1|160851.7|160761.7|160852.6|160762.6|160809.7|160719.7|35
1655196070000|2022-06-14 08:41:10|160851.9|160761.9|160874.7|160784.7|160874.9|160784.9|160847.2|160757.2|30
1655196080000|2022-06-14 08:41:20|160873.3|160783.3|160883.5|160793.5|160886.7|160796.7|160873.3|160783.3|29
1655196090000|2022-06-14 08:41:30|160880.6|160790.6|160885.3|160795.3|160887.4|160797.4|160880.6|160790.6|10
1655196100000|2022-06-14 08:41:40|160884.3|160794.3|160882.5|160792.5|160884.4|160794.4|160882.5|160792.5|9
1655196110000|2022-06-14 08:41:50|160883.1|160793.1|160880.8|160790.8|160883.7|160793.7|160880.6|160790.6|14
1655196120000|2022-06-14 08:42:00|160879.4|160789.4|160882.5|160792.5|160887.2|160797.2|160879.4|160789.4|23
1655196130000|2022-06-14 08:42:10|160882.8|160792.8|160881.1|160791.1|160884.7|160794.7|160879.9|160789.9|26
1655196140000|2022-06-14 08:42:20|160882.2|160792.2|160880.8|160790.8|160885.5|160795.5|160879.6|160789.6|36
1655196150000|2022-06-14 08:42:30|160882.1|160792.1|160865|160775|160882.3|160792.3|160863.7|160773.7|34
1655196160000|2022-06-14 08:42:40|160865.8|160775.8|160866.1|160776.1|160871.3|160781.3|160863.1|160773.1|33
1655196170000|2022-06-14 08:42:50|160869.4|160779.4|160870|160780|160873.1|160783.1|160868.6|160778.6|15
1655196180000|2022-06-14 08:43:00|160866.9|160776.9|160881.1|160791.1|160881.1|160791.1|160860.9|160770.9|33
1655196190000|2022-06-14 08:43:10|160881.6|160791.6|160882.9|160792.9|160883.2|160793.2|160875.6|160785.6|14
1655196200000|2022-06-14 08:43:20|160882.4|160792.4|160873.1|160783.1|160884.1|160794.1|160873.1|160783.1|20
1655196210000|2022-06-14 08:43:30|160873.7|160783.7|160878|160788|160878.4|160788.4|160871.6|160781.6|24
1655196220000|2022-06-14 08:43:40|160877.5|160787.5|160858.8|160768.8|160877.5|160787.5|160855.7|160765.7|31
1655196230000|2022-06-14 08:43:50|160859.7|160769.7|160860.1|160770.1|160860.6|160770.6|160854.2|160764.2|28
1655196240000|2022-06-14 08:44:00|160859.4|160769.4|160878.2|160788.2|160878.9|160788.9|160856|160766|23
1655196250000|2022-06-14 08:44:10|160876.9|160786.9|160869|160779|160877.3|160787.3|160861.7|160771.7|28
1655196260000|2022-06-14 08:44:20|160869.8|160779.8|160876.7|160786.7|160878.6|160788.6|160869.8|160779.8|14
1655196270000|2022-06-14 08:44:30|160876.9|160786.9|160877.4|160787.4|160881.5|160791.5|160875.9|160785.9|20
1655196280000|2022-06-14 08:44:40|160878.2|160788.2|160866.8|160776.8|160878.9|160788.9|160865.1|160775.1|22
1655196290000|2022-06-14 08:44:50|160867.7|160777.7|160868.8|160778.8|160868.8|160778.8|160846.8|160756.8|24
1655196300000|2022-06-14 08:45:00|160872.1|160782.1|160818.5|160728.5|160876.6|160786.6|160810.4|160720.4|39
1655196310000|2022-06-14 08:45:10|160814.1|160724.1|160799.4|160709.4|160814.5|160724.5|160791.8|160701.8|28
1655196320000|2022-06-14 08:45:20|160798.7|160708.7|160804.8|160714.8|160808.5|160718.5|160795.2|160705.2|28
1655196330000|2022-06-14 08:45:30|160803.9|160713.9|160821.2|160731.2|160827.1|160737.1|160803.9|160713.9|31
1655196340000|2022-06-14 08:45:40|160821.7|160731.7|160801.1|160711.1|160821.7|160731.7|160795.3|160705.3|36
1655196350000|2022-06-14 08:45:50|160801.6|160711.6|160801.9|160711.9|160804.6|160714.6|160798.5|160708.5|24
1655196360000|2022-06-14 08:46:00|160800.9|160710.9|160803.5|160713.5|160804.3|160714.3|160800.9|160710.9|17
1655196370000|2022-06-14 08:46:10|160803.6|160713.6|160804.7|160714.7|160808|160718|160801.7|160711.7|16
1655196380000|2022-06-14 08:46:20|160806.5|160716.5|160797.1|160707.1|160806.8|160716.8|160792.2|160702.2|26
1655196390000|2022-06-14 08:46:30|160795.9|160705.9|160791.6|160701.6|160798.1|160708.1|160782.9|160692.9|32
1655196400000|2022-06-14 08:46:40|160792.3|160702.3|160795.8|160705.8|160816|160726|160791.2|160701.2|33
1655196410000|2022-06-14 08:46:50|160795.6|160705.6|160802.5|160712.5|160807.9|160717.9|160789.8|160699.8|37
1655196420000|2022-06-14 08:47:00|160802.8|160712.8|160802.2|160712.2|160803.9|160713.9|160794.9|160704.9|29
1655196430000|2022-06-14 08:47:10|160797.9|160707.9|160795.7|160705.7|160800.6|160710.6|160784.5|160694.5|33
1655196440000|2022-06-14 08:47:20|160795.6|160705.6|160796.2|160706.2|160802|160712|160781.6|160691.6|33
1655196450000|2022-06-14 08:47:30|160795.9|160705.9|160798.1|160708.1|160800.5|160710.5|160793.9|160703.9|25
1655196460000|2022-06-14 08:47:40|160798.9|160708.9|160803|160713|160803|160713|160790.6|160700.6|28
1655196470000|2022-06-14 08:47:50|160804.1|160714.1|160789.2|160699.2|160805.4|160715.4|160789.2|160699.2|25
1655196480000|2022-06-14 08:48:00|160790.6|160700.6|160804|160714|160805.6|160715.6|160790.6|160700.6|31
1655196490000|2022-06-14 08:48:10|160803.4|160713.4|160800.6|160710.6|160803.4|160713.4|160798.1|160708.1|16
1655196500000|2022-06-14 08:48:20|160802.1|160712.1|160802.8|160712.8|160806.8|160716.8|160802.1|160712.1|11
1655196510000|2022-06-14 08:48:30|160804|160714|160802.9|160712.9|160804.6|160714.6|160802.5|160712.5|15
1655196520000|2022-06-14 08:48:40|160801.8|160711.8|160813.5|160723.5|160821.3|160731.3|160801.8|160711.8|20
1655196530000|2022-06-14 08:48:50|160802.5|160712.5|160798|160708|160809.9|160719.9|160798|160708|25
1655196540000|2022-06-14 08:49:00|160797.9|160707.9|160804.4|160714.4|160807.8|160717.8|160794.7|160704.7|39
1655196550000|2022-06-14 08:49:10|160793.8|160703.8|160791.2|160701.2|160798|160708|160789.9|160699.9|35
1655196560000|2022-06-14 08:49:20|160790.9|160700.9|160788.9|160698.9|160795.4|160705.4|160788.9|160698.9|29
1655196570000|2022-06-14 08:49:30|160785.9|160695.9|160779.9|160689.9|160786.2|160696.2|160777.3|160687.3|24
1655196580000|2022-06-14 08:49:40|160780.2|160690.2|160790|160700|160792.3|160702.3|160779.7|160689.7|34
1655196590000|2022-06-14 08:49:50|160793.1|160703.1|160819.7|160729.7|160819.7|160729.7|160791.3|160701.3|35
1655196600000|2022-06-14 08:50:00|160839.7|160749.7|160809.9|160719.9|160843.7|160753.7|160809.4|160719.4|30
1655196610000|2022-06-14 08:50:10|160811.4|160721.4|160779.4|160689.4|160826.8|160736.8|160774.8|160684.8|34
1655196620000|2022-06-14 08:50:20|160779.3|160689.3|160780|160690|160781.5|160691.5|160779.3|160689.3|9
1655196630000|2022-06-14 08:50:30|160782.7|160692.7|160783.5|160693.5|160783.5|160693.5|160779.9|160689.9|18
1655196640000|2022-06-14 08:50:40|160783.7|160693.7|160803.4|160713.4|160803.4|160713.4|160783.7|160693.7|30
1655196650000|2022-06-14 08:50:50|160802.7|160712.7|160842.2|160752.2|160842.2|160752.2|160801.7|160711.7|23
1655196660000|2022-06-14 08:51:00|160842.7|160752.7|160834.5|160744.5|160842.7|160752.7|160831.6|160741.6|30
1655196670000|2022-06-14 08:51:10|160828.9|160738.9|160832|160742|160832.8|160742.8|160828.9|160738.9|30
1655196680000|2022-06-14 08:51:20|160831.5|160741.5|160891.4|160801.4|160898.2|160808.2|160831.5|160741.5|31
1655196690000|2022-06-14 08:51:30|160901.4|160811.4|160929.9|160839.9|160932.8|160842.8|160891.6|160801.6|28
1655196700000|2022-06-14 08:51:40|160931.3|160841.3|160932.9|160842.9|160939.1|160849.1|160917.4|160827.4|30
1655196710000|2022-06-14 08:51:50|160935|160845|160937.8|160847.8|160962.6|160872.6|160931.9|160841.9|34
1655196720000|2022-06-14 08:52:00|160934.7|160844.7|160935.9|160845.9|160936.1|160846.1|160928.8|160838.8|29
1655196730000|2022-06-14 08:52:10|160935.8|160845.8|160938.2|160848.2|160938.2|160848.2|160933.7|160843.7|32
1655196740000|2022-06-14 08:52:20|160938.4|160848.4|160942.8|160852.8|160947.2|160857.2|160936.5|160846.5|35
1655196750000|2022-06-14 08:52:30|160941.9|160851.9|160938.1|160848.1|160944.5|160854.5|160930.6|160840.6|30
1655196760000|2022-06-14 08:52:40|160937.4|160847.4|160917.2|160827.2|160937.4|160847.4|160907.7|160817.7|30
1655196770000|2022-06-14 08:52:50|160919.9|160829.9|160919.5|160829.5|160920.7|160830.7|160917.7|160827.7|27
1655196780000|2022-06-14 08:53:00|160918|160828|160979.3|160889.3|160987.4|160897.4|160913.8|160823.8|22
1655196790000|2022-06-14 08:53:10|160979.6|160889.6|160949.8|160859.8|160983.1|160893.1|160949.8|160859.8|34
1655196800000|2022-06-14 08:53:20|160949.7|160859.7|160917.9|160827.9|160955.4|160865.4|160917.9|160827.9|26
1655196810000|2022-06-14 08:53:30|160921.2|160831.2|160891.9|160801.9|160921.2|160831.2|160890|160800|31
1655196820000|2022-06-14 08:53:40|160890.7|160800.7|160897|160807|160898.6|160808.6|160888.4|160798.4|32
1655196830000|2022-06-14 08:53:50|160897.2|160807.2|160909.4|160819.4|160909.4|160819.4|160893.6|160803.6|27
1655196840000|2022-06-14 08:54:00|160909.5|160819.5|160900.8|160810.8|160911.3|160821.3|160900.8|160810.8|32
1655196850000|2022-06-14 08:54:10|160900.7|160810.7|160902.4|160812.4|160902.4|160812.4|160895.2|160805.2|28
1655196860000|2022-06-14 08:54:20|160902|160812|160908|160818|160908.4|160818.4|160894.4|160804.4|31
1655196870000|2022-06-14 08:54:30|160907.6|160817.6|160889.8|160799.8|160907.6|160817.6|160889.8|160799.8|28
1655196880000|2022-06-14 08:54:40|160886.1|160796.1|160904.1|160814.1|160904.2|160814.2|160886.1|160796.1|28
1655196890000|2022-06-14 08:54:50|160904.6|160814.6|160906|160816|160906.5|160816.5|160903.3|160813.3|25
1655196900000|2022-06-14 08:55:00|160906.5|160816.5|160902.8|160812.8|160909.1|160819.1|160902.2|160812.2|26
1655196910000|2022-06-14 08:55:10|160905.6|160815.6|160903.3|160813.3|160905.6|160815.6|160901.2|160811.2|27
1655196920000|2022-06-14 08:55:20|160903.4|160813.4|160899.3|160809.3|160903.5|160813.5|160893.6|160803.6|22
1655196930000|2022-06-14 08:55:30|160899.4|160809.4|160897.7|160807.7|160899.7|160809.7|160894.7|160804.7|13
1655196940000|2022-06-14 08:55:40|160897|160807|160904.7|160814.7|160904.9|160814.9|160897|160807|28
1655196950000|2022-06-14 08:55:50|160904.6|160814.6|160909|160819|160911|160821|160904.6|160814.6|27
1655196960000|2022-06-14 08:56:00|160908.6|160818.6|160899.9|160809.9|160908.6|160818.6|160898.4|160808.4|25
1655196970000|2022-06-14 08:56:10|160899.6|160809.6|160899.3|160809.3|160904|160814|160898.9|160808.9|15
1655196980000|2022-06-14 08:56:20|160899.6|160809.6|160901.7|160811.7|160902.1|160812.1|160899|160809|17
1655196990000|2022-06-14 08:56:30|160902|160812|160915.5|160825.5|160916.4|160826.4|160900.5|160810.5|23
1655197000000|2022-06-14 08:56:40|160917.9|160827.9|160957.2|160867.2|160978.6|160888.6|160914.1|160824.1|31
1655197010000|2022-06-14 08:56:50|160956.1|160866.1|160958|160868|160964.1|160874.1|160950.7|160860.7|38
1655197020000|2022-06-14 08:57:00|160959.4|160869.4|160958.2|160868.2|160960.5|160870.5|160958|160868|14
1655197030000|2022-06-14 08:57:10|160947.5|160857.5|160951|160861|160951.8|160861.8|160944.4|160854.4|25
1655197040000|2022-06-14 08:57:20|160952|160862|160947|160857|160954.8|160864.8|160945|160855|30
1655197050000|2022-06-14 08:57:30|160948.5|160858.5|160959.9|160869.9|160963.9|160873.9|160943.8|160853.8|37
1655197060000|2022-06-14 08:57:40|160963.7|160873.7|160963.3|160873.3|160966.9|160876.9|160956.2|160866.2|37
1655197070000|2022-06-14 08:57:50|160963.1|160873.1|161005.3|160915.3|161007.3|160917.3|160962.5|160872.5|36
1655197080000|2022-06-14 08:58:00|161007.8|160917.8|161006.9|160916.9|161010|160920|161001.8|160911.8|36
1655197090000|2022-06-14 08:58:10|161008|160918|161006.1|160916.1|161012.8|160922.8|161003.7|160913.7|35
1655197100000|2022-06-14 08:58:20|161007|160917|161008.3|160918.3|161011.8|160921.8|161004.9|160914.9|37
1655197110000|2022-06-14 08:58:30|161006.9|160916.9|161076.8|160986.8|161076.8|160986.8|161006.9|160916.9|39
1655197120000|2022-06-14 08:58:40|161076.4|160986.4|161083.2|160993.2|161089.1|160999.1|161066.5|160976.5|40
1655197130000|2022-06-14 08:58:50|161086.7|160996.7|161076.6|160986.6|161093|161003|161067.1|160977.1|36
1655197140000|2022-06-14 08:59:00|161075.6|160985.6|161077.5|160987.5|161079.1|160989.1|161075.3|160985.3|31
1655197150000|2022-06-14 08:59:10|161079.2|160989.2|161077.9|160987.9|161081.6|160991.6|161077.1|160987.1|21
1655197160000|2022-06-14 08:59:20|161076.8|160986.8|161084.5|160994.5|161085.6|160995.6|161076.8|160986.8|18
1655197170000|2022-06-14 08:59:30|161082.5|160992.5|161088.4|160998.4|161112.8|161022.8|161081.3|160991.3|39
1655197180000|2022-06-14 08:59:40|161088.8|160998.8|161097.1|161007.1|161097.8|161007.8|161087.9|160997.9|33
1655197190000|2022-06-14 08:59:50|161096.5|161006.5|161093.3|161003.3|161099.8|161009.8|161092.1|161002.1|25
1655197200000|2022-06-14 09:00:00|161090.9|161000.9|161137.3|161047.3|161137.3|161047.3|161086.3|160996.3|30
1655197210000|2022-06-14 09:00:10|161137.1|161047.1|161156.5|161066.5|161166.6|161076.6|161135.1|161045.1|33
1655197220000|2022-06-14 09:00:20|161154.5|161064.5|161082.3|160992.3|161155.9|161065.9|161078.7|160988.7|30
1655197230000|2022-06-14 09:00:30|161083.3|160993.3|161085.8|160995.8|161085.8|160995.8|161076.7|160986.7|34
1655197240000|2022-06-14 09:00:40|161085.9|160995.9|161115|161025|161115|161025|161083.3|160993.3|34
1655197250000|2022-06-14 09:00:50|161112.5|161022.5|161108.7|161018.7|161133.9|161043.9|161108.4|161018.4|37
1655197260000|2022-06-14 09:01:00|161108.5|161018.5|161131.6|161041.6|161131.9|161041.9|161108.5|161018.5|34
1655197270000|2022-06-14 09:01:10|161130.8|161040.8|161106.3|161016.3|161131|161041|161106.1|161016.1|36
1655197280000|2022-06-14 09:01:20|161108.5|161018.5|161108.8|161018.8|161110.4|161020.4|161107.7|161017.7|20
1655197290000|2022-06-14 09:01:30|161108.7|161018.7|161110.5|161020.5|161112.8|161022.8|161107.3|161017.3|16
1655197300000|2022-06-14 09:01:40|161111.1|161021.1|161107.8|161017.8|161111.1|161021.1|161106.8|161016.8|21
1655197310000|2022-06-14 09:01:50|161108.3|161018.3|161106.3|161016.3|161108.3|161018.3|161105.6|161015.6|28
1655197320000|2022-06-14 09:02:00|161106.2|161016.2|161023.5|160933.5|161108.3|161018.3|161023.5|160933.5|37
1655197330000|2022-06-14 09:02:10|161017.5|160927.5|161036.9|160946.9|161040.7|160950.7|161017.5|160927.5|40
1655197340000|2022-06-14 09:02:20|161033.5|160943.5|161018.4|160928.4|161047.9|160957.9|161016.8|160926.8|40
1655197350000|2022-06-14 09:02:30|161014.9|160924.9|161023.8|160933.8|161029.1|160939.1|161014.9|160924.9|39
1655197360000|2022-06-14 09:02:40|161024.1|160934.1|161042.1|160952.1|161042.1|160952.1|161021.2|160931.2|38
1655197370000|2022-06-14 09:02:50|161043.8|160953.8|161055.1|160965.1|161055.6|160965.6|161040.5|160950.5|32
1655197380000|2022-06-14 09:03:00|161048.4|160958.4|161049.3|160959.3|161066.1|160976.1|161048.2|160958.2|32
1655197390000|2022-06-14 09:03:10|161050|160960|161100.6|161010.6|161100.6|161010.6|161050|160960|23
1655197400000|2022-06-14 09:03:20|161098.1|161008.1|161091.6|161001.6|161102.5|161012.5|161089.4|160999.4|33
1655197410000|2022-06-14 09:03:30|161091.3|161001.3|161085.5|160995.5|161092.1|161002.1|161084.2|160994.2|28
1655197420000|2022-06-14 09:03:40|161085.9|160995.9|161094|161004|161096.9|161006.9|161085.7|160995.7|23
1655197430000|2022-06-14 09:03:50|161093.8|161003.8|161098|161008|161103.9|161013.9|161093.8|161003.8|34
1655197440000|2022-06-14 09:04:00|161101|161011|161097.9|161007.9|161106.1|161016.1|161097.4|161007.4|36
1655197450000|2022-06-14 09:04:10|161097.8|161007.8|161095.7|161005.7|161101.9|161011.9|161090.3|161000.3|35
1655197460000|2022-06-14 09:04:20|161094.7|161004.7|161089|160999|161101.7|161011.7|161088.2|160998.2|34
1655197470000|2022-06-14 09:04:30|161088.7|160998.7|161081.8|160991.8|161089|160999|161080|160990|24
1655197480000|2022-06-14 09:04:40|161081.6|160991.6|161061.8|160971.8|161081.6|160991.6|161059.1|160969.1|35
1655197490000|2022-06-14 09:04:50|161064|160974|161083.6|160993.6|161084.4|160994.4|161062.2|160972.2|36
1655197500000|2022-06-14 09:05:00|161088.5|160998.5|161081.9|160991.9|161094.7|161004.7|161081.9|160991.9|27
1655197510000|2022-06-14 09:05:10|161082.1|160992.1|161091.6|161001.6|161091.7|161001.7|161080|160990|23
1655197520000|2022-06-14 09:05:20|161091|161001|161094.6|161004.6|161097.9|161007.9|161090.3|161000.3|22
1655197530000|2022-06-14 09:05:30|161093.8|161003.8|161080.5|160990.5|161096.2|161006.2|161078.7|160988.7|32
1655197540000|2022-06-14 09:05:40|161081|160991|161145.8|161055.8|161198.1|161108.1|161080.6|160990.6|31
1655197550000|2022-06-14 09:05:50|161147.1|161057.1|161151.9|161061.9|161153.4|161063.4|161145.4|161055.4|26
1655197560000|2022-06-14 09:06:00|161151.4|161061.4|161157.3|161067.3|161157.3|161067.3|161151.1|161061.1|21
1655197570000|2022-06-14 09:06:10|161157.4|161067.4|161146.2|161056.2|161195.2|161105.2|161146|161056|37
1655197580000|2022-06-14 09:06:20|161145.2|161055.2|161178.2|161088.2|161184.3|161094.3|161143.3|161053.3|25
1655197590000|2022-06-14 09:06:30|161178.3|161088.3|161171.8|161081.8|161181.1|161091.1|161171.3|161081.3|26
1655197600000|2022-06-14 09:06:40|161172.8|161082.8|161117.5|161027.5|161174.2|161084.2|161108.9|161018.9|33
1655197610000|2022-06-14 09:06:50|161118.5|161028.5|161127.1|161037.1|161128.9|161038.9|161114.4|161024.4|27
1655197620000|2022-06-14 09:07:00|161127.6|161037.6|161179.5|161089.5|161179.9|161089.9|161127.6|161037.6|21
1655197630000|2022-06-14 09:07:10|161179.1|161089.1|161175.2|161085.2|161179.9|161089.9|161175.2|161085.2|19
1655197640000|2022-06-14 09:07:20|161176.7|161086.7|161154.2|161064.2|161180.7|161090.7|161154.2|161064.2|25
1655197650000|2022-06-14 09:07:30|161152|161062|161135.1|161045.1|161152|161062|161132.9|161042.9|29
1655197660000|2022-06-14 09:07:40|161135.3|161045.3|161135.4|161045.4|161136.4|161046.4|161134.3|161044.3|17
1655197670000|2022-06-14 09:07:50|161135.6|161045.6|161128.5|161038.5|161136.7|161046.7|161128.5|161038.5|22
1655197680000|2022-06-14 09:08:00|161131.6|161041.6|161087.1|160997.1|161138.1|161048.1|161081.9|160991.9|37
1655197690000|2022-06-14 09:08:10|161088.5|160998.5|161085.9|160995.9|161089.5|160999.5|161083.9|160993.9|17
1655197700000|2022-06-14 09:08:20|161086.1|160996.1|161082.5|160992.5|161087.7|160997.7|161082.5|160992.5|19
1655197710000|2022-06-14 09:08:30|161083.1|160993.1|161078.1|160988.1|161089.3|160999.3|161078.1|160988.1|25
1655197720000|2022-06-14 09:08:40|161079.4|160989.4|161086.4|160996.4|161088.8|160998.8|161077.9|160987.9|20
1655197730000|2022-06-14 09:08:50|161087.1|160997.1|161087.2|160997.2|161087.9|160997.9|161085.7|160995.7|12
1655197740000|2022-06-14 09:09:00|161087.4|160997.4|161086.2|160996.2|161091.5|161001.5|161083.3|160993.3|19
1655197750000|2022-06-14 09:09:10|161086.7|160996.7|161083.2|160993.2|161086.8|160996.8|161080.6|160990.6|16
1655197760000|2022-06-14 09:09:20|161082.3|160992.3|161082.3|160992.3|161083|160993|161081|160991|13
1655197770000|2022-06-14 09:09:30|161083.2|160993.2|161087.1|160997.1|161088.3|160998.3|161082.7|160992.7|21
1655197780000|2022-06-14 09:09:40|161087.2|160997.2|161110.6|161020.6|161112.9|161022.9|161086.4|160996.4|30
1655197790000|2022-06-14 09:09:50|161110.5|161020.5|161103.5|161013.5|161131.3|161041.3|161102.9|161012.9|30
1655197800000|2022-06-14 09:10:00|161105.2|161015.2|161108.3|161018.3|161112.4|161022.4|161101.7|161011.7|27
1655197810000|2022-06-14 09:10:10|161108.2|161018.2|161105.1|161015.1|161108.6|161018.6|161104.4|161014.4|20
1655197820000|2022-06-14 09:10:20|161105.2|161015.2|161107.7|161017.7|161107.7|161017.7|161105.2|161015.2|18
1655197830000|2022-06-14 09:10:30|161107.8|161017.8|161132|161042|161133|161043|161107.8|161017.8|20
1655197840000|2022-06-14 09:10:40|161133|161043|161136.9|161046.9|161137.9|161047.9|161132.3|161042.3|21
1655197850000|2022-06-14 09:10:50|161137.1|161047.1|161116.1|161026.1|161138|161048|161115.5|161025.5|26
1655197860000|2022-06-14 09:11:00|161116.7|161026.7|161115.3|161025.3|161119.5|161029.5|161114.4|161024.4|28
1655197870000|2022-06-14 09:11:10|161115.7|161025.7|161119.2|161029.2|161119.2|161029.2|161114.1|161024.1|14
1655197880000|2022-06-14 09:11:20|161118.1|161028.1|161117|161027|161118.1|161028.1|161115.5|161025.5|7
1655197890000|2022-06-14 09:11:30|161115.4|161025.4|161137.8|161047.8|161141.4|161051.4|161115.4|161025.4|21
1655197900000|2022-06-14 09:11:40|161141.1|161051.1|161140|161050|161142.8|161052.8|161137.6|161047.6|18
1655197910000|2022-06-14 09:11:50|161139.6|161049.6|161185.8|161095.8|161186|161096|161133.6|161043.6|28
1655197920000|2022-06-14 09:12:00|161190.6|161100.6|161187|161097|161190.6|161100.6|161182.6|161092.6|12
1655197930000|2022-06-14 09:12:10|161185.4|161095.4|161182.6|161092.6|161189.3|161099.3|161181.6|161091.6|17
1655197940000|2022-06-14 09:12:20|161182.8|161092.8|161185.9|161095.9|161186.6|161096.6|161182.8|161092.8|21
1655197950000|2022-06-14 09:12:30|161183.5|161093.5|161166.2|161076.2|161186.4|161096.4|161145.6|161055.6|25
1655197960000|2022-06-14 09:12:40|161167.1|161077.1|161168|161078|161168.4|161078.4|161167.1|161077.1|10
1655197970000|2022-06-14 09:12:50|161167.4|161077.4|161172.9|161082.9|161174.1|161084.1|161167.2|161077.2|19
1655197980000|2022-06-14 09:13:00|161174.3|161084.3|161184.9|161094.9|161188.2|161098.2|161174.3|161084.3|25
1655197990000|2022-06-14 09:13:10|161185.4|161095.4|161181.1|161091.1|161185.9|161095.9|161181.1|161091.1|12
1655198000000|2022-06-14 09:13:20|161180.9|161090.9|161180.2|161090.2|161181.7|161091.7|161180.2|161090.2|8
1655198010000|2022-06-14 09:13:30|161181.5|161091.5|161188.4|161098.4|161190.7|161100.7|161181.5|161091.5|29
1655198020000|2022-06-14 09:13:40|161188.7|161098.7|161189.4|161099.4|161190.4|161100.4|161187.6|161097.6|11
1655198030000|2022-06-14 09:13:50|161189.6|161099.6|161188.1|161098.1|161189.8|161099.8|161187.1|161097.1|18
1655198040000|2022-06-14 09:14:00|161188.4|161098.4|161187.5|161097.5|161188.8|161098.8|161186.1|161096.1|19
1655198050000|2022-06-14 09:14:10|161187.1|161097.1|161186|161096|161189.9|161099.9|161183.9|161093.9|17
1655198060000|2022-06-14 09:14:20|161184.1|161094.1|161184.5|161094.5|161186.3|161096.3|161183.6|161093.6|16
1655198070000|2022-06-14 09:14:30|161185.3|161095.3|161182.6|161092.6|161185.3|161095.3|161182.6|161092.6|18
1655198080000|2022-06-14 09:14:40|161183.6|161093.6|161185.3|161095.3|161191.3|161101.3|161182.6|161092.6|20
1655198090000|2022-06-14 09:14:50|161184|161094|161198|161108|161199.5|161109.5|161182.9|161092.9|30
1655198100000|2022-06-14 09:15:00|161194|161104|161192.1|161102.1|161200.1|161110.1|161186.8|161096.8|30
1655198110000|2022-06-14 09:15:10|161191.5|161101.5|161193.4|161103.4|161195.9|161105.9|161187.9|161097.9|27
1655198120000|2022-06-14 09:15:20|161190.6|161100.6|161190.4|161100.4|161193.4|161103.4|161188.2|161098.2|13
1655198130000|2022-06-14 09:15:30|161189.8|161099.8|161190.4|161100.4|161190.8|161100.8|161188.5|161098.5|13
1655198140000|2022-06-14 09:15:40|161190.7|161100.7|161194.3|161104.3|161195.5|161105.5|161190.6|161100.6|24
1655198150000|2022-06-14 09:15:50|161192.9|161102.9|161187.5|161097.5|161199.4|161109.4|161185.3|161095.3|21
1655198160000|2022-06-14 09:16:00|161186.6|161096.6|161188.9|161098.9|161192.6|161102.6|161183.6|161093.6|30
1655198170000|2022-06-14 09:16:10|161190.4|161100.4|161190.4|161100.4|161198.2|161108.2|161187.7|161097.7|30
1655198180000|2022-06-14 09:16:20|161191.1|161101.1|161187.1|161097.1|161191.1|161101.1|161185.8|161095.8|23
1655198190000|2022-06-14 09:16:30|161189.3|161099.3|161199.3|161109.3|161200.4|161110.4|161186.3|161096.3|21
1655198200000|2022-06-14 09:16:40|161200.3|161110.3|161183.8|161093.8|161204.6|161114.6|161183.4|161093.4|29
1655198210000|2022-06-14 09:16:50|161183.1|161093.1|161183.6|161093.6|161190.3|161100.3|161181.7|161091.7|24
1655198220000|2022-06-14 09:17:00|161183.4|161093.4|161194.1|161104.1|161194.1|161104.1|161182.5|161092.5|27
1655198230000|2022-06-14 09:17:10|161195.3|161105.3|161188|161098|161195.3|161105.3|161188|161098|22
1655198240000|2022-06-14 09:17:20|161186.6|161096.6|161186.8|161096.8|161189.8|161099.8|161183.4|161093.4|26
1655198250000|2022-06-14 09:17:30|161189.3|161099.3|161186.8|161096.8|161190.4|161100.4|161186.7|161096.7|16
1655198260000|2022-06-14 09:17:40|161187.1|161097.1|161088.4|160998.4|161190.2|161100.2|161085.2|160995.2|25
1655198270000|2022-06-14 09:17:50|161090.1|161000.1|161080.2|160990.2|161090.7|161000.7|161080.2|160990.2|34
1655198280000|2022-06-14 09:18:00|161079.9|160989.9|161071.1|160981.1|161086.2|160996.2|161069.2|160979.2|30
1655198290000|2022-06-14 09:18:10|161070.7|160980.7|161072|160982|161072.4|160982.4|161068.3|160978.3|20
1655198300000|2022-06-14 09:18:20|161068.9|160978.9|161068.9|160978.9|161077.1|160987.1|161065.5|160975.5|34
1655198310000|2022-06-14 09:18:30|161067.5|160977.5|161083.9|160993.9|161086.7|160996.7|161064.2|160974.2|34
1655198320000|2022-06-14 09:18:40|161084.1|160994.1|161087.5|160997.5|161090|161000|161084.1|160994.1|26
1655198330000|2022-06-14 09:18:50|161087.8|160997.8|161088.4|160998.4|161089.6|160999.6|161087.2|160997.2|23
1655198340000|2022-06-14 09:19:00|161088.6|160998.6|161079.2|160989.2|161089.3|160999.3|161078.3|160988.3|27
1655198350000|2022-06-14 09:19:10|161080.4|160990.4|161078.9|160988.9|161080.8|160990.8|161078.1|160988.1|21
1655198360000|2022-06-14 09:19:20|161078.7|160988.7|161004.5|160914.5|161079.1|160989.1|161001.4|160911.4|31
1655198370000|2022-06-14 09:19:30|161003.3|160913.3|161000.5|160910.5|161004.8|160914.8|160993.5|160903.5|31
1655198380000|2022-06-14 09:19:40|161000|160910|161032.3|160942.3|161032.3|160942.3|160997.9|160907.9|37
1655198390000|2022-06-14 09:19:50|161031.4|160941.4|161032.2|160942.2|161034.6|160944.6|161031.2|160941.2|33
1655198400000|2022-06-14 09:20:00|161031|160941|161038.3|160948.3|161039.8|160949.8|161024.2|160934.2|35
1655198410000|2022-06-14 09:20:10|161038|160948|161041.3|160951.3|161044|160954|161038|160948|28
1655198420000|2022-06-14 09:20:20|161041.2|160951.2|161027.7|160937.7|161043.2|160953.2|161027.4|160937.4|19
1655198430000|2022-06-14 09:20:30|161027.3|160937.3|161039.1|160949.1|161039.1|160949.1|161027.3|160937.3|25
1655198440000|2022-06-14 09:20:40|161039|160949|161056|160966|161056|160966|161039|160949|26
1655198450000|2022-06-14 09:20:50|161060.2|160970.2|161068|160978|161068|160978|161055.6|160965.6|23
1655198460000|2022-06-14 09:21:00|161065|160975|161060.2|160970.2|161068.2|160978.2|161060.2|160970.2|25
1655198470000|2022-06-14 09:21:10|161060.6|160970.6|161063|160973|161064.6|160974.6|161059.6|160969.6|20
1655198480000|2022-06-14 09:21:20|161063.2|160973.2|161055.7|160965.7|161063.3|160973.3|161055.7|160965.7|17
1655198490000|2022-06-14 09:21:30|161054.2|160964.2|161045.3|160955.3|161055|160965|161042.6|160952.6|24
1655198500000|2022-06-14 09:21:40|161044.5|160954.5|161016|160926|161044.5|160954.5|161015.4|160925.4|19
1655198510000|2022-06-14 09:21:50|161014.6|160924.6|160990.4|160900.4|161017.2|160927.2|160987.5|160897.5|23
1655198520000|2022-06-14 09:22:00|160989.1|160899.1|161008.6|160918.6|161018.5|160928.5|160989.1|160899.1|25
1655198530000|2022-06-14 09:22:10|161008.5|160918.5|161042.1|160952.1|161046.9|160956.9|161007.9|160917.9|36
1655198540000|2022-06-14 09:22:20|161040.6|160950.6|161044.8|160954.8|161044.8|160954.8|161037.9|160947.9|19
1655198550000|2022-06-14 09:22:30|161044.5|160954.5|161008.3|160918.3|161044.5|160954.5|161004.9|160914.9|33
1655198560000|2022-06-14 09:22:40|161007.8|160917.8|160999.9|160909.9|161007.8|160917.8|160999.9|160909.9|22
1655198570000|2022-06-14 09:22:50|161000.7|160910.7|161009.8|160919.8|161010.6|160920.6|160998.4|160908.4|25
1655198580000|2022-06-14 09:23:00|161009.9|160919.9|161046.7|160956.7|161057|160967|161009|160919|25
1655198590000|2022-06-14 09:23:10|161046|160956|161048.4|160958.4|161050.1|160960.1|161046|160956|20
1655198600000|2022-06-14 09:23:20|161048.7|160958.7|161054.3|160964.3|161054.6|160964.6|161048.3|160958.3|13
1655198610000|2022-06-14 09:23:30|161054.4|160964.4|161026.5|160936.5|161055|160965|161026|160936|26
1655198620000|2022-06-14 09:23:40|161031.2|160941.2|160997.8|160907.8|161031.2|160941.2|160997.8|160907.8|26
1655198630000|2022-06-14 09:23:50|160998|160908|161021.6|160931.6|161025.2|160935.2|160995|160905|34
1655198640000|2022-06-14 09:24:00|161022.6|160932.6|161030.5|160940.5|161037.9|160947.9|161022.6|160932.6|26
1655198650000|2022-06-14 09:24:10|161030.3|160940.3|161034.4|160944.4|161034.4|160944.4|161029.2|160939.2|15
1655198660000|2022-06-14 09:24:20|161035.6|160945.6|161063|160973|161069.8|160979.8|161035.6|160945.6|26
1655198670000|2022-06-14 09:24:30|161063.1|160973.1|161058.6|160968.6|161068.5|160978.5|161043.1|160953.1|22
1655198680000|2022-06-14 09:24:40|161058.8|160968.8|161068.5|160978.5|161069.3|160979.3|161058.8|160968.8|26
1655198690000|2022-06-14 09:24:50|161068.6|160978.6|161085.7|160995.7|161086.2|160996.2|161060.4|160970.4|28
1655198700000|2022-06-14 09:25:00|161085.5|160995.5|161086.7|160996.7|161088.5|160998.5|161085|160995|20
1655198710000|2022-06-14 09:25:10|161091.2|161001.2|161123.2|161033.2|161123.3|161033.3|161079.4|160989.4|32
1655198720000|2022-06-14 09:25:20|161121.7|161031.7|161084.8|160994.8|161123.5|161033.5|161074.5|160984.5|34
1655198730000|2022-06-14 09:25:30|161083.6|160993.6|161152.4|161062.4|161160.3|161070.3|161080.4|160990.4|35
1655198740000|2022-06-14 09:25:40|161153.9|161063.9|161156.7|161066.7|161159.6|161069.6|161150.9|161060.9|35
1655198750000|2022-06-14 09:25:50|161156.5|161066.5|161158.3|161068.3|161160.2|161070.2|161153.3|161063.3|39
1655198760000|2022-06-14 09:26:00|161157.4|161067.4|161206|161116|161208.6|161118.6|161155.8|161065.8|38
1655198770000|2022-06-14 09:26:10|161205.1|161115.1|161210.2|161120.2|161211.1|161121.1|161205.1|161115.1|36
1655198780000|2022-06-14 09:26:20|161211.2|161121.2|161288.6|161198.6|161292.1|161202.1|161211.2|161121.2|37
1655198790000|2022-06-14 09:26:30|161286.4|161196.4|161287.8|161197.8|161297.7|161207.7|161283.1|161193.1|39
1655198800000|2022-06-14 09:26:40|161288.8|161198.8|161279.4|161189.4|161300.9|161210.9|161279.4|161189.4|38
1655198810000|2022-06-14 09:26:50|161276.7|161186.7|161287.6|161197.6|161300|161210|161276.7|161186.7|34
1655198820000|2022-06-14 09:27:00|161287.5|161197.5|161272.7|161182.7|161289.2|161199.2|161272.7|161182.7|25
1655198830000|2022-06-14 09:27:10|161271.5|161181.5|161264.4|161174.4|161271.5|161181.5|161257.6|161167.6|37
1655198840000|2022-06-14 09:27:20|161263.4|161173.4|161265.4|161175.4|161270.9|161180.9|161261.6|161171.6|32
1655198850000|2022-06-14 09:27:30|161264.4|161174.4|161302.3|161212.3|161309.3|161219.3|161263.7|161173.7|29
1655198860000|2022-06-14 09:27:40|161303.4|161213.4|161303.9|161213.9|161308.5|161218.5|161300.5|161210.5|37
1655198870000|2022-06-14 09:27:50|161302.2|161212.2|161299.8|161209.8|161304.2|161214.2|161296.7|161206.7|37
1655198880000|2022-06-14 09:28:00|161300.2|161210.2|161297.4|161207.4|161307.7|161217.7|161293|161203|39
1655198890000|2022-06-14 09:28:10|161297.1|161207.1|161298.8|161208.8|161300.3|161210.3|161289.8|161199.8|34
1655198900000|2022-06-14 09:28:20|161295.7|161205.7|161289.7|161199.7|161295.7|161205.7|161283.4|161193.4|25
1655198910000|2022-06-14 09:28:30|161289.5|161199.5|161295.5|161205.5|161296|161206|161288.9|161198.9|22
1655198920000|2022-06-14 09:28:40|161295.6|161205.6|161301.8|161211.8|161306.7|161216.7|161294|161204|29
1655198930000|2022-06-14 09:28:50|161302.3|161212.3|161303.7|161213.7|161320.1|161230.1|161301|161211|38
1655198940000|2022-06-14 09:29:00|161301|161211|161297.5|161207.5|161317.3|161227.3|161291.5|161201.5|36
1655198950000|2022-06-14 09:29:10|161299|161209|161296|161206|161299|161209|161292.5|161202.5|26
1655198960000|2022-06-14 09:29:20|161294.8|161204.8|161270.4|161180.4|161294.8|161204.8|161270.4|161180.4|38
1655198970000|2022-06-14 09:29:30|161271.2|161181.2|161273.5|161183.5|161275.6|161185.6|161268.2|161178.2|20
1655198980000|2022-06-14 09:29:40|161273.3|161183.3|161265.4|161175.4|161278.1|161188.1|161265.4|161175.4|20
1655198990000|2022-06-14 09:29:50|161262.5|161172.5|161257.9|161167.9|161266.6|161176.6|161255.5|161165.5|28
1655199000000|2022-06-14 09:30:00|161258.9|161168.9|161207.4|161117.4|161260.3|161170.3|161187.6|161097.6|39
1655199010000|2022-06-14 09:30:10|161200.8|161110.8|161204.6|161114.6|161205.7|161115.7|161196|161106|29
1655199020000|2022-06-14 09:30:20|161203.6|161113.6|161208.3|161118.3|161209.6|161119.6|161203.1|161113.1|34
1655199030000|2022-06-14 09:30:30|161209.8|161119.8|161200.5|161110.5|161217.8|161127.8|161200.5|161110.5|31
1655199040000|2022-06-14 09:30:40|161198.8|161108.8|161190.1|161100.1|161202.8|161112.8|161179.7|161089.7|36
1655199050000|2022-06-14 09:30:50|161188.4|161098.4|161183.8|161093.8|161188.4|161098.4|161183.7|161093.7|22
1655199060000|2022-06-14 09:31:00|161184.3|161094.3|161201.1|161111.1|161201.1|161111.1|161182.1|161092.1|33
1655199070000|2022-06-14 09:31:10|161210|161120|161203.6|161113.6|161214.1|161124.1|161197.5|161107.5|40
1655199080000|2022-06-14 09:31:20|161205.2|161115.2|161180.2|161090.2|161205.2|161115.2|161180.1|161090.1|36
1655199090000|2022-06-14 09:31:30|161180.5|161090.5|161222.1|161132.1|161226.9|161136.9|161177.8|161087.8|24
1655199100000|2022-06-14 09:31:40|161222.2|161132.2|161219.8|161129.8|161228.8|161138.8|161214.4|161124.4|23
1655199110000|2022-06-14 09:31:50|161218.9|161128.9|161202.6|161112.6|161219.3|161129.3|161202.6|161112.6|22
1655199120000|2022-06-14 09:32:00|161201.1|161111.1|161225.4|161135.4|161226.1|161136.1|161192.2|161102.2|34
1655199130000|2022-06-14 09:32:10|161228.3|161138.3|161233.3|161143.3|161235.1|161145.1|161222.6|161132.6|32
1655199140000|2022-06-14 09:32:20|161233.2|161143.2|161229.6|161139.6|161237.2|161147.2|161219.6|161129.6|32
1655199150000|2022-06-14 09:32:30|161226.6|161136.6|161206.6|161116.6|161227.6|161137.6|161206.6|161116.6|29
1655199160000|2022-06-14 09:32:40|161209.4|161119.4|161232.8|161142.8|161233.2|161143.2|161202|161112|34
1655199170000|2022-06-14 09:32:50|161231.7|161141.7|161230.7|161140.7|161236|161146|161227.8|161137.8|38
1655199180000|2022-06-14 09:33:00|161229.6|161139.6|161228.7|161138.7|161231.9|161141.9|161225.2|161135.2|36
1655199190000|2022-06-14 09:33:10|161228.2|161138.2|161235.6|161145.6|161238.6|161148.6|161226|161136|37
1655199200000|2022-06-14 09:33:20|161236.9|161146.9|161176.5|161086.5|161237.3|161147.3|161176.5|161086.5|31
1655199210000|2022-06-14 09:33:30|161176.8|161086.8|161150.7|161060.7|161185.8|161095.8|161150.7|161060.7|37
1655199220000|2022-06-14 09:33:40|161151.5|161061.5|161130.8|161040.8|161154.7|161064.7|161125.7|161035.7|32
1655199230000|2022-06-14 09:33:50|161131|161041|161128.4|161038.4|161146.1|161056.1|161128.4|161038.4|34
1655199240000|2022-06-14 09:34:00|161131.2|161041.2|161146.4|161056.4|161146.9|161056.9|161130.6|161040.6|33
1655199250000|2022-06-14 09:34:10|161146.1|161056.1|161071.9|160981.9|161146.1|161056.1|161066.6|160976.6|40
1655199260000|2022-06-14 09:34:20|161071.3|160981.3|161081.8|160991.8|161088.5|160998.5|161071.3|160981.3|35
1655199270000|2022-06-14 09:34:30|161081.1|160991.1|161038.3|160948.3|161088.4|160998.4|161014.4|160924.4|39
1655199280000|2022-06-14 09:34:40|161039.8|160949.8|161065.2|160975.2|161077|160987|161039.8|160949.8|39
1655199290000|2022-06-14 09:34:50|161066.3|160976.3|161095.5|161005.5|161104.2|161014.2|161065.2|160975.2|40
1655199300000|2022-06-14 09:35:00|161094.4|161004.4|161086.9|160996.9|161095.3|161005.3|161084.4|160994.4|34
1655199310000|2022-06-14 09:35:10|161084|160994|161096.9|161006.9|161101.5|161011.5|161073.8|160983.8|34
1655199320000|2022-06-14 09:35:20|161098.7|161008.7|161091.3|161001.3|161102.5|161012.5|161063.3|160973.3|28
1655199330000|2022-06-14 09:35:30|161090.6|161000.6|161106.4|161016.4|161107|161017|161087.7|160997.7|29
1655199340000|2022-06-14 09:35:40|161114.5|161024.5|161114.6|161024.6|161116|161026|161103.2|161013.2|28
1655199350000|2022-06-14 09:35:50|161114.9|161024.9|161108.6|161018.6|161121.6|161031.6|161108|161018|36
1655199360000|2022-06-14 09:36:00|161112|161022|161114.3|161024.3|161122.2|161032.2|161107.4|161017.4|35
1655199370000|2022-06-14 09:36:10|161115|161025|161110.3|161020.3|161119.7|161029.7|161110.3|161020.3|32
1655199380000|2022-06-14 09:36:20|161109.8|161019.8|161110.2|161020.2|161118.4|161028.4|161109.5|161019.5|29
1655199390000|2022-06-14 09:36:30|161109.6|161019.6|161105.3|161015.3|161109.6|161019.6|161101.2|161011.2|27
1655199400000|2022-06-14 09:36:40|161108.4|161018.4|161108.9|161018.9|161110.1|161020.1|161094.4|161004.4|28
1655199410000|2022-06-14 09:36:50|161107.8|161017.8|161075.3|160985.3|161108.8|161018.8|161071.4|160981.4|32
1655199420000|2022-06-14 09:37:00|161073.5|160983.5|161095.6|161005.6|161095.6|161005.6|161073.5|160983.5|32
1655199430000|2022-06-14 09:37:10|161090|161000|161037.6|160947.6|161092|161002|161029.4|160939.4|33
1655199440000|2022-06-14 09:37:20|161037.2|160947.2|160964.3|160874.3|161045.4|160955.4|160962|160872|33
1655199450000|2022-06-14 09:37:30|160964.2|160874.2|160903.3|160813.3|160964.2|160874.2|160883.2|160793.2|34
1655199460000|2022-06-14 09:37:40|160904|160814|160922|160832|160922|160832|160870.8|160780.8|35
1655199470000|2022-06-14 09:37:50|160939.8|160849.8|160935.8|160845.8|160985|160895|160935.8|160845.8|34
1655199480000|2022-06-14 09:38:00|160940.3|160850.3|160943.4|160853.4|160948.5|160858.5|160939.5|160849.5|25
1655199490000|2022-06-14 09:38:10|160951.6|160861.6|160953.8|160863.8|160964.4|160874.4|160951.6|160861.6|29
1655199500000|2022-06-14 09:38:20|160954|160864|160944.9|160854.9|160954.2|160864.2|160909.6|160819.6|30
1655199510000|2022-06-14 09:38:30|160942|160852|160988.6|160898.6|160998|160908|160942|160852|29
1655199520000|2022-06-14 09:38:40|160988.3|160898.3|161009.5|160919.5|161027.5|160937.5|160950.1|160860.1|32
1655199530000|2022-06-14 09:38:50|161009.9|160919.9|161034.8|160944.8|161034.8|160944.8|161004.5|160914.5|35
1655199540000|2022-06-14 09:39:00|161042.3|160952.3|161006.4|160916.4|161043.3|160953.3|160975|160885|38
1655199550000|2022-06-14 09:39:10|161008|160918|160934.4|160844.4|161009.5|160919.5|160934.4|160844.4|37
1655199560000|2022-06-14 09:39:20|160936.1|160846.1|160998.3|160908.3|160998.3|160908.3|160931.9|160841.9|32
1655199570000|2022-06-14 09:39:30|161005.5|160915.5|160978.4|160888.4|161018.9|160928.9|160972.8|160882.8|30
1655199580000|2022-06-14 09:39:40|160977.2|160887.2|160995.8|160905.8|161000.9|160910.9|160952.7|160862.7|33
1655199590000|2022-06-14 09:39:50|160996.5|160906.5|160960.4|160870.4|161006.3|160916.3|160950.7|160860.7|38
1655199600000|2022-06-14 09:40:00|160960.2|160870.2|160967|160877|160979.4|160889.4|160957.4|160867.4|39
1655199610000|2022-06-14 09:40:10|160967.5|160877.5|160970.7|160880.7|160975.5|160885.5|160951|160861|38
1655199620000|2022-06-14 09:40:20|160975.2|160885.2|160962.4|160872.4|160993.4|160903.4|160959.1|160869.1|38
1655199630000|2022-06-14 09:40:30|160961.1|160871.1|160974.1|160884.1|160975.7|160885.7|160948.5|160858.5|35
1655199640000|2022-06-14 09:40:40|160970.5|160880.5|160937.7|160847.7|160970.9|160880.9|160931|160841|39
1655199650000|2022-06-14 09:40:50|160937.2|160847.2|160938.4|160848.4|160950.7|160860.7|160935.2|160845.2|37
1655199660000|2022-06-14 09:41:00|160940.8|160850.8|160937.3|160847.3|160942.4|160852.4|160906.4|160816.4|37
1655199670000|2022-06-14 09:41:10|160937.5|160847.5|160890.8|160800.8|160942.1|160852.1|160870.7|160780.7|40
1655199680000|2022-06-14 09:41:20|160891.9|160801.9|160899|160809|160919.3|160829.3|160885.8|160795.8|37
1655199690000|2022-06-14 09:41:30|160901.1|160811.1|160887|160797|160923.6|160833.6|160874.4|160784.4|29
1655199700000|2022-06-14 09:41:40|160888.5|160798.5|160889.7|160799.7|160891.4|160801.4|160884.1|160794.1|26
1655199710000|2022-06-14 09:41:50|160889.9|160799.9|160935.1|160845.1|160935.1|160845.1|160889.9|160799.9|36
1655199720000|2022-06-14 09:42:00|160933|160843|160932.6|160842.6|160951.1|160861.1|160872.4|160782.4|39
1655199730000|2022-06-14 09:42:10|160935.6|160845.6|160934.4|160844.4|160943.6|160853.6|160927.9|160837.9|26
1655199740000|2022-06-14 09:42:20|160937.5|160847.5|160951.7|160861.7|160955|160865|160923.6|160833.6|31
1655199750000|2022-06-14 09:42:30|160951.4|160861.4|160961.1|160871.1|160963|160873|160950.3|160860.3|34
1655199760000|2022-06-14 09:42:40|160958.2|160868.2|160976.6|160886.6|160984.1|160894.1|160933.7|160843.7|28
1655199770000|2022-06-14 09:42:50|160972.9|160882.9|160983.6|160893.6|160987.6|160897.6|160969.2|160879.2|25
1655199780000|2022-06-14 09:43:00|160985|160895|161072.4|160982.4|161079.4|160989.4|160985|160895|35
1655199790000|2022-06-14 09:43:10|161073.3|160983.3|161080.4|160990.4|161080.4|160990.4|161063.2|160973.2|30
1655199800000|2022-06-14 09:43:20|161078.2|160988.2|161030.5|160940.5|161078.2|160988.2|161022.2|160932.2|33
1655199810000|2022-06-14 09:43:30|161030|160940|160995.2|160905.2|161036.3|160946.3|160990.9|160900.9|32
1655199820000|2022-06-14 09:43:40|161000.7|160910.7|161006.6|160916.6|161021.9|160931.9|160996.3|160906.3|38
1655199830000|2022-06-14 09:43:50|161006.5|160916.5|161011.2|160921.2|161022.2|160932.2|161002.4|160912.4|39
1655199840000|2022-06-14 09:44:00|161013.7|160923.7|161014.2|160924.2|161029|160939|161006.6|160916.6|35
1655199850000|2022-06-14 09:44:10|161013.6|160923.6|161013.5|160923.5|161034.3|160944.3|161013.4|160923.4|31
1655199860000|2022-06-14 09:44:20|161014.6|160924.6|161029.7|160939.7|161030.9|160940.9|161009.1|160919.1|35
1655199870000|2022-06-14 09:44:30|161030|160940|161027.3|160937.3|161039.8|160949.8|161027.3|160937.3|32
1655199880000|2022-06-14 09:44:40|161023.5|160933.5|161026.3|160936.3|161026.9|160936.9|160990|160900|36
1655199890000|2022-06-14 09:44:50|161023.8|160933.8|161008|160918|161027.5|160937.5|160977.7|160887.7|36
1655199900000|2022-06-14 09:45:00|161009.7|160919.7|161012.1|160922.1|161017.5|160927.5|161001.2|160911.2|31
1655199910000|2022-06-14 09:45:10|161013.9|160923.9|160966.8|160876.8|161015.3|160925.3|160966.8|160876.8|32
1655199920000|2022-06-14 09:45:20|160964.3|160874.3|161004.5|160914.5|161004.5|160914.5|160956.7|160866.7|38
1655199930000|2022-06-14 09:45:30|160997.1|160907.1|161003.6|160913.6|161009.5|160919.5|160997.1|160907.1|34
1655199940000|2022-06-14 09:45:40|161005.2|160915.2|160973.8|160883.8|161005.2|160915.2|160942.2|160852.2|37
1655199950000|2022-06-14 09:45:50|160973.3|160883.3|160897.2|160807.2|160973.3|160883.3|160882.2|160792.2|38
1655199960000|2022-06-14 09:46:00|160900.6|160810.6|160894.9|160804.9|160912.3|160822.3|160892.3|160802.3|40
1655199970000|2022-06-14 09:46:10|160898.6|160808.6|160923.4|160833.4|160924.6|160834.6|160896|160806|34
1655199980000|2022-06-14 09:46:20|160927.5|160837.5|160929.9|160839.9|160946.6|160856.6|160888.4|160798.4|31
1655199990000|2022-06-14 09:46:30|160929.4|160839.4|160913|160823|160931.5|160841.5|160890.5|160800.5|37
1655200000000|2022-06-14 09:46:40|160915.1|160825.1|160906.2|160816.2|160922.4|160832.4|160898.8|160808.8|37
1655200010000|2022-06-14 09:46:50|160908.6|160818.6|160903.7|160813.7|160908.6|160818.6|160901.4|160811.4|26
1655200020000|2022-06-14 09:47:00|160903.2|160813.2|160890.3|160800.3|160906.9|160816.9|160870.7|160780.7|34
1655200030000|2022-06-14 09:47:10|160889.4|160799.4|160893.8|160803.8|160896.5|160806.5|160887.1|160797.1|35
1655200040000|2022-06-14 09:47:20|160893.4|160803.4|160894.7|160804.7|160901.5|160811.5|160888.7|160798.7|27
1655200050000|2022-06-14 09:47:30|160894.4|160804.4|160841.6|160751.6|160894.4|160804.4|160841.6|160751.6|37
1655200060000|2022-06-14 09:47:40|160839.6|160749.6|160881.7|160791.7|160904|160793.6|160825.3|160735.3|37
1655200070000|2022-06-14 09:47:50|160878.9|160788.9|160896.6|160806.6|160909|160819|160877.8|160787.8|32
1655200080000|2022-06-14 09:48:00|160897.7|160807.7|160885.2|160795.2|160904.4|160814.4|160885.2|160795.2|30
1655200090000|2022-06-14 09:48:10|160882.3|160792.3|160899.6|160809.6|160902.7|160812.7|160871.2|160781.2|38
1655200100000|2022-06-14 09:48:20|160913.8|160823.8|160889.1|160799.1|160913.8|160823.8|160886.1|160796.1|29
1655200110000|2022-06-14 09:48:30|160893.8|160803.8|160858.2|160768.2|160893.8|160803.8|160848|160758|33
1655200120000|2022-06-14 09:48:40|160858|160768|160882.6|160792.6|160888.3|160798.3|160858|160768|33
1655200130000|2022-06-14 09:48:50|160883.7|160793.7|160898.5|160808.5|160901.6|160811.6|160876.7|160786.7|35
1655200140000|2022-06-14 09:49:00|160903.5|160813.5|160913.2|160823.2|160913.2|160823.2|160897.9|160807.9|36
1655200150000|2022-06-14 09:49:10|160916.4|160826.4|160852.7|160762.7|160916.9|160826.9|160844.1|160754.1|38
1655200160000|2022-06-14 09:49:20|160847|160757|160863.2|160773.2|160869.2|160779.2|160847|160757|30
1655200170000|2022-06-14 09:49:30|160860.3|160770.3|160823.6|160733.6|160879.9|160789.9|160817.2|160727.2|35
1655200180000|2022-06-14 09:49:40|160819.7|160729.7|160810.5|160720.5|160819.7|160729.7|160784.1|160694.1|34
1655200190000|2022-06-14 09:49:50|160810.8|160720.8|160817|160727|160817|160727|160798.8|160708.8|26
1655200200000|2022-06-14 09:50:00|160820.2|160730.2|160779.7|160689.7|160830|160740|160779.5|160689.5|36
1655200210000|2022-06-14 09:50:10|160779.1|160689.1|160773.3|160683.3|160779.3|160689.3|160747.6|160657.6|34
1655200220000|2022-06-14 09:50:20|160781|160691|160813.9|160723.9|160820|160730|160781|160691|35
1655200230000|2022-06-14 09:50:30|160811|160721|160755.2|160665.2|160813.6|160723.6|160755.2|160665.2|36
1655200240000|2022-06-14 09:50:40|160755|160665|160750.2|160660.2|160755|160665|160711.2|160621.2|35
1655200250000|2022-06-14 09:50:50|160750|160660|160764.6|160674.6|160765.1|160675.1|160748.7|160658.7|34
1655200260000|2022-06-14 09:51:00|160765.3|160675.3|160748.5|160658.5|160766.1|160676.1|160748.5|160658.5|29
1655200270000|2022-06-14 09:51:10|160750.7|160660.7|160818.1|160728.1|160827.9|160737.9|160740.6|160650.6|38
1655200280000|2022-06-14 09:51:20|160813.2|160723.2|160755.5|160665.5|160817|160727|160752|160662|35
1655200290000|2022-06-14 09:51:30|160752.7|160662.7|160831.6|160741.6|160831.6|160741.6|160750.9|160660.9|37
1655200300000|2022-06-14 09:51:40|160830.4|160740.4|160840|160750|160842|160752|160828.5|160738.5|35
1655200310000|2022-06-14 09:51:50|160837.9|160747.9|160884.3|160794.3|160894.3|160804.3|160834.9|160744.9|38
1655200320000|2022-06-14 09:52:00|160884.1|160794.1|160874.9|160784.9|160898.7|160808.7|160872.5|160782.5|37
1655200330000|2022-06-14 09:52:10|160878.5|160788.5|160894.3|160764.3|160907.9|160788.5|160824.5|160734.5|36
1655200340000|2022-06-14 09:52:20|160894.5|160764.5|160887.6|160797.6|160897.4|160799.8|160875.9|160763.6|29
1655200350000|2022-06-14 09:52:30|160887|160797|160877.2|160787.2|160891|160801|160876.1|160786.1|35
1655200360000|2022-06-14 09:52:40|160873.6|160783.6|160867.5|160777.5|160881.7|160791.7|160853.2|160763.2|33
1655200370000|2022-06-14 09:52:50|160870.9|160780.9|160821.2|160731.2|160877|160787|160779|160689|36
1655200380000|2022-06-14 09:53:00|160820.6|160730.6|160848.6|160758.6|160848.6|160758.6|160820.6|160730.6|29
1655200390000|2022-06-14 09:53:10|160844.3|160754.3|160838.9|160748.9|160847.1|160757.1|160777.2|160687.2|34
1655200400000|2022-06-14 09:53:20|160839.2|160749.2|160840.6|160750.6|160841.5|160751.5|160836.2|160746.2|10
1655200410000|2022-06-14 09:53:30|160839.8|160749.8|160833.5|160743.5|160840.1|160750.1|160830|160740|15
1655200420000|2022-06-14 09:53:40|160833.2|160743.2|160917.4|160827.4|160917.4|160827.4|160832.1|160742.1|32
1655200430000|2022-06-14 09:53:50|160916.9|160826.9|160839.2|160749.2|160917|160827|160839.2|160749.2|33
1655200440000|2022-06-14 09:54:00|160842.2|160752.2|160829.1|160739.1|160843.7|160753.7|160821.3|160731.3|25
1655200450000|2022-06-14 09:54:10|160829.6|160739.6|160843.4|160753.4|160843.4|160753.4|160828.8|160738.8|33
1655200460000|2022-06-14 09:54:20|160842.8|160752.8|160793.1|160703.1|160842.8|160752.8|160793.1|160703.1|31
1655200470000|2022-06-14 09:54:30|160798.2|160708.2|160804.5|160714.5|160811.3|160721.3|160729|160639|39
1655200480000|2022-06-14 09:54:40|160805.9|160715.9|160824.4|160734.4|160830.1|160740.1|160805.6|160715.6|30
1655200490000|2022-06-14 09:54:50|160826.5|160736.5|160813.2|160723.2|160826.5|160736.5|160813.2|160723.2|29
1655200500000|2022-06-14 09:55:00|160819.9|160729.9|160808.6|160718.6|160819.9|160729.9|160749.4|160659.4|38
1655200510000|2022-06-14 09:55:10|160817.1|160727.1|160851.7|160761.7|160852.6|160762.6|160813.3|160723.3|35
1655200520000|2022-06-14 09:55:20|160854.1|160764.1|160842.9|160752.9|160854.1|160764.1|160838.4|160748.4|30
1655200530000|2022-06-14 09:55:30|160842|160752|160848.9|160758.9|160852.8|160762.8|160838.2|160748.2|29
1655200540000|2022-06-14 09:55:40|160850.4|160760.4|160883.9|160793.9|160883.9|160793.9|160848.5|160758.5|29
1655200550000|2022-06-14 09:55:50|160884.8|160794.8|160892.1|160802.1|160894.4|160804.4|160884.5|160794.5|39
1655200560000|2022-06-14 09:56:00|160893|160803|160891.2|160801.2|160893|160803|160887.9|160797.9|27
1655200570000|2022-06-14 09:56:10|160890.7|160800.7|160889.6|160799.6|160896.9|160806.9|160888.5|160798.5|27
1655200580000|2022-06-14 09:56:20|160890.1|160800.1|160884.5|160794.5|160899.1|160809.1|160876.8|160786.8|27
1655200590000|2022-06-14 09:56:30|160881.4|160791.4|160924.6|160834.6|160926.9|160836.9|160877|160787|39
1655200600000|2022-06-14 09:56:40|160925.3|160835.3|160925.6|160835.6|160928.6|160838.6|160923.1|160833.1|26
1655200610000|2022-06-14 09:56:50|160925.3|160835.3|160930.5|160840.5|160934.6|160844.6|160924.5|160834.5|24
1655200620000|2022-06-14 09:57:00|160929.6|160839.6|160922.4|160832.4|160933.2|160843.2|160922.4|160832.4|27
1655200630000|2022-06-14 09:57:10|160922.8|160832.8|160928|160838|160929.3|160839.3|160912.4|160822.4|29
1655200640000|2022-06-14 09:57:20|160928.2|160838.2|160933.8|160843.8|160942.7|160852.7|160926.2|160836.2|24
1655200650000|2022-06-14 09:57:30|160934.1|160844.1|160940.7|160850.7|160943|160853|160931.8|160841.8|27
1655200660000|2022-06-14 09:57:40|160940.8|160850.8|160968.9|160878.9|160969.1|160879.1|160940.8|160850.8|31
1655200670000|2022-06-14 09:57:50|161051|160961|161044.6|160954.6|161055.5|160965.5|161041.7|160951.7|26
1655200680000|2022-06-14 09:58:00|161043.8|160953.8|161060.8|160970.8|161060.8|160970.8|161043.8|160953.8|30
1655200690000|2022-06-14 09:58:10|161061.4|160971.4|161131.7|161041.7|161138.5|161048.5|161061.4|160971.4|39
1655200700000|2022-06-14 09:58:20|161134.5|161044.5|161122.3|161032.3|161134.5|161044.5|161118.1|161028.1|30
1655200710000|2022-06-14 09:58:30|161122.5|161032.5|161121.3|161031.3|161127.7|161037.7|161120.1|161030.1|27
1655200720000|2022-06-14 09:58:40|161122|161032|161116.3|161026.3|161127.5|161037.5|161116.3|161026.3|28
1655200730000|2022-06-14 09:58:50|161113.6|161023.6|161083|160993|161120.2|161030.2|161065.3|160975.3|38
1655200740000|2022-06-14 09:59:00|161077.3|160987.3|161095|161005|161116.5|161026.5|161075.6|160985.6|36
1655200750000|2022-06-14 09:59:10|161093.2|161003.2|161057.4|160967.4|161107.3|161005|161057.4|160967.4|29
1655200760000|2022-06-14 09:59:20|161062.6|160972.6|161018.8|160928.8|161073.5|160980.4|161009.4|160919.4|34
1655200770000|2022-06-14 09:59:30|161003.6|160913.6|160999.2|160909.2|161009.7|160919.7|160991.9|160901.9|31
1655200780000|2022-06-14 09:59:40|160999.1|160909.1|160991.2|160901.2|161014.4|160924.4|160988|160898|31
1655200790000|2022-06-14 09:59:50|160987.1|160897.1|160951|160861|161010.8|160900.1|160933.1|160843.1|37
1655200800000|2022-06-14 10:00:00|160946.5|160856.5|160889.8|160799.8|160950.5|160860.5|160884.9|160790.2|39
1655200810000|2022-06-14 10:00:10|160884.6|160794.6|160931.5|160841.5|160949.2|160859.2|160882.2|160792.2|40
1655200820000|2022-06-14 10:00:20|160933.2|160843.2|160949.2|160859.2|160949.2|160859.2|160928.8|160838.8|36
1655200830000|2022-06-14 10:00:30|160947.3|160857.3|160975.7|160885.7|160980.8|160890.8|160944.9|160854.9|37
1655200840000|2022-06-14 10:00:40|160976.9|160886.9|160958.1|160868.1|160980|160890|160958.1|160868.1|32
1655200850000|2022-06-14 10:00:50|160958.3|160868.3|160923.8|160833.8|160958.3|160868.3|160907.4|160817.4|37
1655200860000|2022-06-14 10:01:00|160924.1|160834.1|160897.3|160807.3|160928.1|160838.1|160876.9|160786.9|37
1655200870000|2022-06-14 10:01:10|160896.6|160806.6|160977.9|160887.9|160977.9|160887.9|160896.6|160806.6|31
1655200880000|2022-06-14 10:01:20|160979.5|160889.5|160977.8|160887.8|160992.8|160889.5|160967.7|160860.6|25
1655200890000|2022-06-14 10:01:30|160978.5|160888.5|160973.3|160883.3|160979.4|160889.4|160971.5|160881.5|28
1655200900000|2022-06-14 10:01:40|160972.5|160882.5|160931.7|160841.7|160976.6|160886.6|160931.7|160841.7|23
1655200910000|2022-06-14 10:01:50|160927.2|160837.2|160925.6|160835.6|160931.4|160839.1|160894.6|160801.4|38
1655200920000|2022-06-14 10:02:00|160922.7|160832.7|160941.6|160851.6|160941.6|160851.6|160922.4|160832.4|29
1655200930000|2022-06-14 10:02:10|160940|160850|160927.8|160837.8|160947.5|160857.5|160927.8|160837.8|22
1655200940000|2022-06-14 10:02:20|160926.1|160836.1|160935.9|160845.9|160941.2|160851.2|160920.7|160830.7|30
1655200950000|2022-06-14 10:02:30|160933.9|160843.9|160899.7|160809.7|160938.9|160848.9|160889.7|160799.7|38
1655200960000|2022-06-14 10:02:40|160902.2|160812.2|160919.8|160829.8|160929.6|160839.6|160900.3|160810.3|32
1655200970000|2022-06-14 10:02:50|160918.9|160828.9|160967.6|160877.6|160975.7|160885.7|160918.9|160828.9|38
1655200980000|2022-06-14 10:03:00|160964.9|160874.9|160959.8|160869.8|160964.9|160874.9|160917|160827|37
1655200990000|2022-06-14 10:03:10|160967.7|160877.7|161011.1|160921.1|161011.1|160921.1|160967.7|160877.7|32
1655201000000|2022-06-14 10:03:20|161025.5|160935.5|161033.1|160943.1|161036.4|160946.4|161007.1|160917.1|29
1655201010000|2022-06-14 10:03:30|161037.2|160947.2|161058.7|160968.7|161059.6|160969.6|161036.7|160946.7|30
1655201020000|2022-06-14 10:03:40|161058.4|160968.4|161067.6|160977.6|161071.2|160981.2|161055.1|160965.1|32
1655201030000|2022-06-14 10:03:50|161067.1|160977.1|161032.3|160942.3|161068.3|160978.3|161028.9|160938.9|26
1655201040000|2022-06-14 10:04:00|161031.5|160941.5|161025.5|160935.5|161038.1|160948.1|161015|160925|19
1655201050000|2022-06-14 10:04:10|161023|160933|160995.8|160905.8|161029.9|160939.9|160968.7|160878.7|34
1655201060000|2022-06-14 10:04:20|160995.6|160905.6|160987.2|160897.2|160995.6|160905.6|160987.2|160897.2|30
1655201070000|2022-06-14 10:04:30|160989.9|160899.9|160990.2|160900.2|160997|160907|160987.7|160897.7|35
1655201080000|2022-06-14 10:04:40|160991.1|160901.1|160983.6|160893.6|160991.1|160901.1|160983.3|160893.3|23
1655201090000|2022-06-14 10:04:50|160985|160895|160966.4|160876.4|160994.3|160904.3|160965.4|160875.4|21
1655201100000|2022-06-14 10:05:00|160969.4|160879.4|160972.3|160882.3|160976.9|160886.9|160963.1|160873.1|31
1655201110000|2022-06-14 10:05:10|160971.9|160881.9|160973|160883|160977.2|160887.2|160970.9|160880.9|22
1655201120000|2022-06-14 10:05:20|160972.6|160882.6|160885.6|160795.6|160973.2|160883.2|160885.1|160795.1|33
1655201130000|2022-06-14 10:05:30|160899.7|160809.7|160908.4|160818.4|160929.6|160839.6|160899.7|160809.7|27
1655201140000|2022-06-14 10:05:40|160908.1|160818.1|160909.6|160819.6|160911.8|160821.8|160904.8|160814.8|30
1655201150000|2022-06-14 10:05:50|160908.5|160818.5|160912.1|160822.1|160915.1|160825.1|160886.1|160796.1|36
1655201160000|2022-06-14 10:06:00|160911.6|160821.6|160994.9|160904.9|160994.9|160904.9|160911.6|160821.6|39
1655201170000|2022-06-14 10:06:10|160992.9|160902.9|161001.9|160911.9|161003.5|160913.5|160992.1|160902.1|30
1655201180000|2022-06-14 10:06:20|161002|160912|160987.1|160897.1|161003.1|160913.1|160968.8|160878.8|26
1655201190000|2022-06-14 10:06:30|160986.4|160896.4|160984.1|160894.1|160987.4|160897.4|160982.4|160892.4|14
1655201200000|2022-06-14 10:06:40|160980.3|160890.3|160995.2|160905.2|160998.8|160908.8|160978.8|160888.8|31
1655201210000|2022-06-14 10:06:50|160993.3|160903.3|161000.7|160910.7|161002.6|160912.6|160993.2|160903.2|23
1655201220000|2022-06-14 10:07:00|160998.9|160908.9|160998.2|160908.2|161000.7|160910.7|160997.6|160907.6|29
1655201230000|2022-06-14 10:07:10|160997.2|160907.2|160995|160905|161000.1|160910.1|160990.1|160900.1|24
1655201240000|2022-06-14 10:07:20|160995.4|160905.4|160998.5|160908.5|161001.4|160911.4|160972.1|160882.1|29
1655201250000|2022-06-14 10:07:30|160995.8|160905.8|161003.1|160913.1|161010.5|160920.5|160995.7|160905.7|28
1655201260000|2022-06-14 10:07:40|161003.5|160913.5|161000.9|160910.9|161004.6|160914.6|161000.4|160910.4|22
1655201270000|2022-06-14 10:07:50|161001.4|160911.4|161005.5|160915.5|161005.5|160915.5|161001.4|160911.4|19
1655201280000|2022-06-14 10:08:00|161002.9|160912.9|160997.6|160907.6|161006.5|160916.5|160995|160905|32
1655201290000|2022-06-14 10:08:10|161001.4|160911.4|160999.5|160909.5|161002.8|160912.8|160997.1|160907.1|17
1655201300000|2022-06-14 10:08:20|161001.7|160911.7|161006.5|160916.5|161009.3|160919.3|160985.3|160895.3|22
1655201310000|2022-06-14 10:08:30|161008.6|160918.6|161013|160923|161013|160923|161002.6|160912.6|22
1655201320000|2022-06-14 10:08:40|161011.8|160921.8|161011.9|160921.9|161013.2|160923.2|161010.2|160920.2|17
1655201330000|2022-06-14 10:08:50|161011.7|160921.7|161007.9|160917.9|161012.5|160922.5|161007.1|160917.1|18
1655201340000|2022-06-14 10:09:00|161007.4|160917.4|161010.5|160920.5|161012.9|160922.9|161003.3|160913.3|22
1655201350000|2022-06-14 10:09:10|161006.6|160916.6|161012.1|160922.1|161012.7|160922.7|160999.8|160909.8|21
1655201360000|2022-06-14 10:09:20|161012.9|160922.9|161001.7|160911.7|161014.5|160924.5|161001.2|160911.2|26
1655201370000|2022-06-14 10:09:30|161000.9|160910.9|161013.8|160923.8|161013.8|160923.8|161000.9|160910.9|23
1655201380000|2022-06-14 10:09:40|161014.3|160924.3|161010|160920|161014.3|160924.3|161009.6|160919.6|16
1655201390000|2022-06-14 10:09:50|161009|160919|161005.3|160915.3|161011.3|160921.3|160997.3|160907.3|21
1655201400000|2022-06-14 10:10:00|161003.4|160913.4|161010.3|160920.3|161011.3|160921.3|161002.9|160912.9|24
1655201410000|2022-06-14 10:10:10|161009.8|160919.8|161006.9|160916.9|161011.2|160921.2|161006|160916|15
1655201420000|2022-06-14 10:10:20|161007.7|160917.7|161004.2|160914.2|161008.9|160918.9|161003.6|160913.6|31
1655201430000|2022-06-14 10:10:30|161004.7|160914.7|161021.1|160931.1|161023.2|160933.2|160996|160906|28
1655201440000|2022-06-14 10:10:40|161019.5|160929.5|161010.5|160920.5|161022.5|160932.5|161002.9|160912.9|27
1655201450000|2022-06-14 10:10:50|161009.3|160919.3|161031.3|160941.3|161031.3|160941.3|161007.2|160917.2|30
1655201460000|2022-06-14 10:11:00|161024.7|160934.7|161049.8|160959.8|161052.2|160962.2|161024.7|160934.7|29
1655201470000|2022-06-14 10:11:10|161048.6|160958.6|161043.1|160953.1|161051.8|160961.8|161041.4|160951.4|25
1655201480000|2022-06-14 10:11:20|161042.4|160952.4|161051.5|160961.5|161054.5|160964.5|161042.2|160952.2|24
1655201490000|2022-06-14 10:11:30|161050.6|160960.6|161051.5|160961.5|161054.2|160964.2|161049.3|160959.3|25
1655201500000|2022-06-14 10:11:40|161051.9|160961.9|161048.7|160958.7|161053.2|160963.2|161047.3|160957.3|24
1655201510000|2022-06-14 10:11:50|161050.7|160960.7|161070.1|160980.1|161070.1|160980.1|161045.8|160955.8|23
1655201520000|2022-06-14 10:12:00|161072.5|160982.5|161072.8|160982.8|161086.3|160996.3|161069.4|160979.4|34
1655201530000|2022-06-14 10:12:10|161072.7|160982.7|161101.3|161011.3|161107.9|161017.9|161072.7|160982.7|33
1655201540000|2022-06-14 10:12:20|161101.8|161011.8|161104.2|161014.2|161110.3|161020.3|161100.6|161010.6|36
1655201550000|2022-06-14 10:12:30|161105|161015|161149.2|161059.2|161164.9|161074.9|161094.6|161004.6|36
1655201560000|2022-06-14 10:12:40|161149.4|161059.4|161153.9|161063.9|161159.5|161069.5|161147.3|161057.3|25
1655201570000|2022-06-14 10:12:50|161154.2|161064.2|161151.6|161061.6|161158|161068|161151.5|161061.5|12
1655201580000|2022-06-14 10:13:00|161150|161060|161195.8|161105.8|161201.5|161111.5|161150|161060|18
1655201590000|2022-06-14 10:13:10|161197|161107|161235.7|161145.7|161254.7|161164.7|161195.3|161105.3|28
1655201600000|2022-06-14 10:13:20|161234.8|161144.8|161235.6|161145.6|161239.2|161149.2|161208.5|161118.5|36
1655201610000|2022-06-14 10:13:30|161247.9|161157.9|161241.3|161151.3|161248.8|161158.8|161225.9|161135.9|38
1655201620000|2022-06-14 10:13:40|161244.7|161154.7|161255.4|161165.4|161258.3|161168.3|161239.5|161149.5|36
1655201630000|2022-06-14 10:13:50|161256.3|161166.3|161273.9|161183.9|161273.9|161183.9|161246.4|161156.4|38
1655201640000|2022-06-14 10:14:00|161274.4|161184.4|161257.7|161167.7|161279.3|161189.3|161249.5|161159.5|39
1655201650000|2022-06-14 10:14:10|161262.2|161172.2|161239.9|161149.9|161279|161189|161238.9|161148.9|38
1655201660000|2022-06-14 10:14:20|161240.3|161150.3|161264.6|161174.6|161269.2|161179.2|161240.3|161150.3|36
1655201670000|2022-06-14 10:14:30|161264.3|161174.3|161269.5|161179.5|161271.5|161181.5|161262.8|161172.8|38
1655201680000|2022-06-14 10:14:40|161269.1|161179.1|161272.3|161182.3|161275.4|161185.4|161266|161176|32
1655201690000|2022-06-14 10:14:50|161272|161182|161256.2|161166.2|161274|161184|161252.9|161162.9|39
1655201700000|2022-06-14 10:15:00|161257.2|161167.2|161253.6|161163.6|161269.7|161179.7|161249.3|161159.3|39
1655201710000|2022-06-14 10:15:10|161255.2|161165.2|161253.6|161163.6|161261|161171|161245.1|161155.1|36
1655201720000|2022-06-14 10:15:20|161251.7|161161.7|161214.4|161124.4|161258.5|161168.5|161212.5|161122.5|35
1655201730000|2022-06-14 10:15:30|161217.3|161127.3|161212.4|161122.4|161217.3|161127.3|161205.6|161115.6|28
1655201740000|2022-06-14 10:15:40|161209.6|161119.6|161229.5|161139.5|161235.2|161145.2|161208.8|161118.8|29
1655201750000|2022-06-14 10:15:50|161227.3|161137.3|161225|161135|161243.6|161153.6|161225|161135|31
1655201760000|2022-06-14 10:16:00|161225.9|161135.9|161211.1|161121.1|161225.9|161135.9|161210.5|161120.5|29
1655201770000|2022-06-14 10:16:10|161207.7|161117.7|161145.3|161055.3|161209.4|161119.4|161134.8|161044.8|38
1655201780000|2022-06-14 10:16:20|161144.8|161054.8|161150.5|161060.5|161152.4|161062.4|161141.1|161051.1|31
1655201790000|2022-06-14 10:16:30|161149.9|161059.9|161134.7|161044.7|161156.6|161066.6|161134.6|161044.6|37
1655201800000|2022-06-14 10:16:40|161134.8|161044.8|161144.6|161054.6|161148.4|161058.4|161131.1|161041.1|38
1655201810000|2022-06-14 10:16:50|161146|161056|161096.2|161006.2|161150.5|161060.5|161095.9|161005.9|37
1655201820000|2022-06-14 10:17:00|161097.2|161007.2|161090.9|161000.9|161100.5|161010.5|161089|160999|37
1655201830000|2022-06-14 10:17:10|161090.8|161000.8|161091|161001|161093.5|161003.5|161090.4|161000.4|27
1655201840000|2022-06-14 10:17:20|161091.3|161001.3|161087.8|160997.8|161093.6|161003.6|161087.8|160997.8|22
1655201850000|2022-06-14 10:17:30|161092|161002|161091.8|161001.8|161096.6|161006.6|161077.8|160987.8|27
1655201860000|2022-06-14 10:17:40|161093.5|161003.5|161081.7|160991.7|161093.5|161003.5|161078.4|160988.4|34
1655201870000|2022-06-14 10:17:50|161079.7|160989.7|161097.7|161007.7|161098.8|161008.8|161068.9|160978.9|36
1655201880000|2022-06-14 10:18:00|161098.8|161008.8|161105.4|161015.4|161115.4|161025.4|161092.8|161002.8|40
1655201890000|2022-06-14 10:18:10|161105.2|161015.2|161099.6|161009.6|161113.2|161023.2|161099.6|161009.6|40
1655201900000|2022-06-14 10:18:20|161095.9|161005.9|161110.2|161020.2|161119|161029|161095.9|161005.9|38
1655201910000|2022-06-14 10:18:30|161113|161023|161107.2|161017.2|161115.6|161025.6|161106.7|161016.7|28
1655201920000|2022-06-14 10:18:40|161107.7|161017.7|161118.8|161028.8|161123.6|161033.6|161107.4|161017.4|31
1655201930000|2022-06-14 10:18:50|161116.4|161026.4|161108.6|161018.6|161119.3|161029.3|161108.6|161018.6|32
1655201940000|2022-06-14 10:19:00|161109.4|161019.4|161110.8|161020.8|161114.1|161024.1|161107.8|161017.8|31
1655201950000|2022-06-14 10:19:10|161109.9|161019.9|161115.4|161025.4|161115.4|161025.4|161108.7|161018.7|32
1655201960000|2022-06-14 10:19:20|161111.9|161021.9|161173.9|161083.9|161173.9|161083.9|161111.9|161021.9|33
1655201970000|2022-06-14 10:19:30|161196.1|161106.1|161194.4|161104.4|161207.1|161117.1|161172.1|161082.1|40
1655201980000|2022-06-14 10:19:40|161201.7|161111.7|161209|161119|161211.1|161121.1|161192.9|161102.9|38
1655201990000|2022-06-14 10:19:50|161208.3|161118.3|161207.7|161117.7|161213.8|161123.8|161201.8|161111.8|36
1655202000000|2022-06-14 10:20:00|161208.4|161118.4|161201.8|161111.8|161219.6|161129.6|161198.4|161108.4|37
1655202010000|2022-06-14 10:20:10|161198.1|161108.1|161194.5|161104.5|161210.1|161120.1|161178.2|161088.2|35
1655202020000|2022-06-14 10:20:20|161197.1|161107.1|161182.7|161092.7|161201.8|161111.8|161178.7|161088.7|36
1655202030000|2022-06-14 10:20:30|161181.1|161091.1|161201.1|161111.1|161203.9|161113.9|161180.3|161090.3|39
1655202040000|2022-06-14 10:20:40|161201|161111|161180.1|161090.1|161203.5|161113.5|161180.1|161090.1|31
1655202050000|2022-06-14 10:20:50|161184.8|161094.8|161199|161109|161199|161109|161182.1|161092.1|36
1655202060000|2022-06-14 10:21:00|161194.4|161104.4|161199.3|161109.3|161215.2|161125.2|161194.4|161104.4|38
1655202070000|2022-06-14 10:21:10|161199.5|161109.5|161200.1|161110.1|161201.5|161111.5|161180.3|161090.3|35
1655202080000|2022-06-14 10:21:20|161204|161114|161219.8|161129.8|161219.8|161129.8|161197.3|161107.3|33
1655202090000|2022-06-14 10:21:30|161218.8|161128.8|161225.3|161135.3|161232.2|161142.2|161217.2|161127.2|35
1655202100000|2022-06-14 10:21:40|161224.2|161134.2|161222.5|161132.5|161232.3|161142.3|161218.5|161128.5|37
1655202110000|2022-06-14 10:21:50|161218.1|161128.1|161221|161131|161221.3|161131.3|161215.3|161125.3|27
1655202120000|2022-06-14 10:22:00|161220.3|161130.3|161227.9|161137.9|161235.8|161145.8|161217.1|161127.1|39
1655202130000|2022-06-14 10:22:10|161228.8|161138.8|161228|161138|161230.7|161140.7|161223.8|161133.8|30
1655202140000|2022-06-14 10:22:20|161231|161141|161221.3|161131.3|161231.7|161141.7|161215.3|161125.3|37
1655202150000|2022-06-14 10:22:30|161217.7|161127.7|161216.4|161126.4|161218.4|161128.4|161211.3|161121.3|33
1655202160000|2022-06-14 10:22:40|161215|161125|161224.3|161134.3|161226.6|161136.6|161208.4|161118.4|28
1655202170000|2022-06-14 10:22:50|161225|161135|161223.6|161133.6|161231.5|161141.5|161223.2|161133.2|31
1655202180000|2022-06-14 10:23:00|161224.5|161134.5|161223.9|161133.9|161238.9|161148.9|161222.4|161132.4|33
1655202190000|2022-06-14 10:23:10|161222.5|161132.5|161211.1|161121.1|161233|161143|161208.5|161118.5|36
1655202200000|2022-06-14 10:23:20|161213.3|161123.3|161222.1|161132.1|161225.8|161135.8|161210.6|161120.6|30
1655202210000|2022-06-14 10:23:30|161222.7|161132.7|161247.4|161157.4|161250.5|161160.5|161216.7|161126.7|39
1655202220000|2022-06-14 10:23:40|161247.2|161157.2|161346.1|161256.1|161352|161262|161247.2|161157.2|40
1655202230000|2022-06-14 10:23:50|161347.9|161257.9|161363.2|161273.2|161365.1|161275.1|161341.2|161251.2|34
1655202240000|2022-06-14 10:24:00|161362.8|161272.8|161353.7|161263.7|161363.3|161273.3|161341.7|161251.7|33
1655202250000|2022-06-14 10:24:10|161353.1|161263.1|161301.8|161211.8|161356.7|161266.7|161299.7|161209.7|31
1655202260000|2022-06-14 10:24:20|161302|161212|161316.4|161226.4|161317.5|161227.5|161298.7|161208.7|32
1655202270000|2022-06-14 10:24:30|161316.8|161226.8|161322.3|161232.3|161322.3|161232.3|161314.5|161224.5|29
1655202280000|2022-06-14 10:24:40|161321.9|161231.9|161323.8|161233.8|161323.8|161233.8|161311.6|161221.6|28
1655202290000|2022-06-14 10:24:50|161327.3|161237.3|161317.5|161227.5|161331.8|161241.8|161313.7|161223.7|28
1655202300000|2022-06-14 10:25:00|161315.8|161225.8|161300.3|161210.3|161315.8|161225.8|161295.4|161205.4|34
1655202310000|2022-06-14 10:25:10|161301.8|161211.8|161300.8|161210.8|161301.8|161211.8|161298.1|161208.1|17
1655202320000|2022-06-14 10:25:20|161301.5|161211.5|161318.6|161228.6|161328.8|161238.8|161298.8|161208.8|33
1655202330000|2022-06-14 10:25:30|161319.8|161229.8|161393.5|161303.5|161394.8|161304.8|161318|161228|34
1655202340000|2022-06-14 10:25:40|161392.9|161302.9|161393.6|161303.6|161402|161312|161387.9|161297.9|34
1655202350000|2022-06-14 10:25:50|161392.9|161302.9|161402.2|161312.2|161405.3|161315.3|161392.2|161302.2|33
1655202360000|2022-06-14 10:26:00|161400.9|161310.9|161399.1|161309.1|161404|161314|161389.2|161299.2|36
1655202370000|2022-06-14 10:26:10|161399.7|161309.7|161397.2|161307.2|161404.1|161314.1|161391.3|161301.3|36
1655202380000|2022-06-14 10:26:20|161393.5|161303.5|161395.3|161305.3|161401.3|161311.3|161389.6|161299.6|31
1655202390000|2022-06-14 10:26:30|161396.4|161306.4|161392.9|161302.9|161397.4|161307.4|161389.5|161299.5|28
1655202400000|2022-06-14 10:26:40|161393|161303|161396.4|161306.4|161397.7|161307.7|161390.2|161300.2|26
1655202410000|2022-06-14 10:26:50|161394.9|161304.9|161399.6|161309.6|161401.5|161311.5|161394.4|161304.4|28
1655202420000|2022-06-14 10:27:00|161398.5|161308.5|161393.6|161303.6|161404.5|161314.5|161391.8|161301.8|35
1655202430000|2022-06-14 10:27:10|161396|161306|161402.1|161312.1|161402.1|161312.1|161391.3|161301.3|39
1655202440000|2022-06-14 10:27:20|161403.9|161313.9|161411.2|161321.2|161418.1|161328.1|161403.9|161313.9|36
1655202450000|2022-06-14 10:27:30|161411.4|161321.4|161391.4|161301.4|161412.4|161322.4|161391.4|161301.4|35
1655202460000|2022-06-14 10:27:40|161390.5|161300.5|161407.1|161317.1|161408.1|161318.1|161390.5|161300.5|35
1655202470000|2022-06-14 10:27:50|161405.3|161315.3|161401.5|161311.5|161409.3|161319.3|161399.7|161309.7|32
1655202480000|2022-06-14 10:28:00|161402.3|161312.3|161403|161313|161409.1|161319.1|161399.3|161309.3|33
1655202490000|2022-06-14 10:28:10|161406|161316|161348.3|161258.3|161407.7|161317.7|161346.7|161256.7|36
1655202500000|2022-06-14 10:28:20|161349.4|161259.4|161354.8|161264.8|161357.9|161267.9|161339.8|161249.8|35
1655202510000|2022-06-14 10:28:30|161355|161265|161356.1|161266.1|161358.9|161268.9|161352.8|161262.8|33
1655202520000|2022-06-14 10:28:40|161355.6|161265.6|161358.3|161268.3|161360.1|161270.1|161354.5|161264.5|25
1655202530000|2022-06-14 10:28:50|161363.1|161273.1|161380.1|161290.1|161380.1|161290.1|161360.8|161270.8|27
1655202540000|2022-06-14 10:29:00|161379.2|161289.2|161369.2|161279.2|161381.8|161291.8|161356.9|161266.9|24
1655202550000|2022-06-14 10:29:10|161369.6|161279.6|161399.4|161309.4|161399.4|161309.4|161366.6|161276.6|31
1655202560000|2022-06-14 10:29:20|161400.4|161310.4|161388.6|161298.6|161402.8|161312.8|161386.5|161296.5|33
1655202570000|2022-06-14 10:29:30|161388.9|161298.9|161386.9|161296.9|161388.9|161298.9|161381.6|161291.6|25
1655202580000|2022-06-14 10:29:40|161386.1|161296.1|161388.6|161298.6|161391|161301|161385.7|161295.7|26
1655202590000|2022-06-14 10:29:50|161389.5|161299.5|161342.3|161252.3|161402.7|161312.7|161342.3|161252.3|31
1655202600000|2022-06-14 10:30:00|161340|161250|161357.4|161267.4|161375.1|161285.1|161339.5|161249.5|31
1655202610000|2022-06-14 10:30:10|161354.9|161264.9|161365.8|161275.8|161376|161286|161350|161260|33
1655202620000|2022-06-14 10:30:20|161366.2|161276.2|161358.9|161268.9|161375.8|161285.8|161344.5|161254.5|40
1655202630000|2022-06-14 10:30:30|161358.2|161268.2|161276|161186|161362.4|161272.4|161276|161186|39
1655202640000|2022-06-14 10:30:40|161274.7|161184.7|161254.2|161164.2|161280.3|161190.3|161254.2|161164.2|35
1655202650000|2022-06-14 10:30:50|161249.3|161159.3|161272|161182|161273.6|161183.6|161247.8|161157.8|40
1655202660000|2022-06-14 10:31:00|161271.6|161181.6|161269.1|161179.1|161276.2|161186.2|161265|161175|34
1655202670000|2022-06-14 10:31:10|161271.7|161181.7|161260|161170|161278.7|161188.7|161260|161170|30
1655202680000|2022-06-14 10:31:20|161259.7|161169.7|161243.1|161153.1|161259.7|161169.7|161229.1|161139.1|38
1655202690000|2022-06-14 10:31:30|161241.1|161151.1|161190.9|161100.9|161241.9|161151.9|161190.9|161100.9|34
1655202700000|2022-06-14 10:31:40|161182.7|161092.7|161149.6|161059.6|161182.7|161092.7|161129.1|161039.1|40
1655202710000|2022-06-14 10:31:50|161154.1|161064.1|161119.8|161029.8|161158.6|161068.6|161119.8|161029.8|38
1655202720000|2022-06-14 10:32:00|161119.9|161029.9|161122.8|161032.8|161130.7|161040.7|161119.3|161029.3|40
1655202730000|2022-06-14 10:32:10|161099.7|161009.7|160928.3|160838.3|161112.6|161022.6|160926.1|160836.1|40
1655202740000|2022-06-14 10:32:20|160925.8|160835.8|160998.4|160908.4|161004.6|160914.6|160925.8|160835.8|39
1655202750000|2022-06-14 10:32:30|160999.6|160909.6|161003.7|160913.7|161040.1|160950.1|160998|160908|30
1655202760000|2022-06-14 10:32:40|161006.3|160916.3|161004.1|160914.1|161012.5|160922.5|161003.8|160913.8|22
1655202770000|2022-06-14 10:32:50|161004.9|160914.9|160991.5|160901.5|161014.2|160924.2|160985.9|160895.9|28
1655202780000|2022-06-14 10:33:00|160990.1|160900.1|160981.7|160891.7|160991.3|160901.3|160977.8|160887.8|21
1655202790000|2022-06-14 10:33:10|160987.3|160897.3|160992.2|160902.2|160996.7|160906.7|160984|160894|24
1655202800000|2022-06-14 10:33:20|160992.3|160902.3|161001.9|160911.9|161003.6|160913.6|160992|160902|18
1655202810000|2022-06-14 10:33:30|161000.9|160910.9|161000.1|160910.1|161005.1|160915.1|160997.2|160907.2|27
1655202820000|2022-06-14 10:33:40|160998.7|160908.7|160995.8|160905.8|161004.3|160914.3|160993.8|160903.8|32
1655202830000|2022-06-14 10:33:50|160994.5|160904.5|160991.6|160901.6|160996.5|160906.5|160989.9|160899.9|32
1655202840000|2022-06-14 10:34:00|160991.7|160901.7|160994.6|160904.6|160996.2|160906.2|160983.5|160893.5|34
1655202850000|2022-06-14 10:34:10|160997.9|160907.9|160984.8|160894.8|160998.9|160908.9|160979.7|160889.7|36
1655202860000|2022-06-14 10:34:20|160988.5|160898.5|160983.5|160893.5|160991.6|160901.6|160978.2|160888.2|29
1655202870000|2022-06-14 10:34:30|160982|160892|160942.2|160852.2|160990.3|160900.3|160926.3|160836.3|35
1655202880000|2022-06-14 10:34:40|160945.4|160855.4|160924.7|160834.7|160945.4|160855.4|160924.7|160834.7|34
1655202890000|2022-06-14 10:34:50|160926.4|160836.4|160905|160815|160926.4|160836.4|160895.3|160805.3|31
1655202900000|2022-06-14 10:35:00|160866.2|160776.2|160845.2|160755.2|160866.2|160776.2|160833.1|160743.1|33
1655202910000|2022-06-14 10:35:10|160845.5|160755.5|160847|160757|160851|160761|160832.8|160742.8|27
1655202920000|2022-06-14 10:35:20|160843.8|160753.8|160839.8|160749.8|160850.2|160760.2|160837.9|160747.9|27
1655202930000|2022-06-14 10:35:30|160839.1|160749.1|160839.9|160749.9|160843|160753|160839.1|160749.1|20
1655202940000|2022-06-14 10:35:40|160840.3|160750.3|160859.7|160769.7|160868.4|160778.4|160835|160745|32
1655202950000|2022-06-14 10:35:50|160862.1|160772.1|160850.8|160760.8|160865.8|160775.8|160850.7|160760.7|35
1655202960000|2022-06-14 10:36:00|160851.4|160761.4|160859.5|160769.5|160859.9|160769.9|160848.6|160758.6|34
1655202970000|2022-06-14 10:36:10|160859|160769|160840.9|160750.9|160859.5|160769.5|160840.9|160750.9|35
1655202980000|2022-06-14 10:36:20|160842.1|160752.1|160847.5|160757.5|160852.4|160762.4|160840.6|160750.6|36
1655202990000|2022-06-14 10:36:30|160846.3|160756.3|160845|160755|160846.3|160756.3|160837.8|160747.8|30
1655203000000|2022-06-14 10:36:40|160845.7|160755.7|160842.6|160752.6|160863.3|160773.3|160835.9|160745.9|37
1655203010000|2022-06-14 10:36:50|160843|160753|160849.5|160759.5|160859|160769|160843|160753|37
1655203020000|2022-06-14 10:37:00|160848.2|160758.2|160843|160753|160852.6|160762.6|160828.7|160738.7|38
1655203030000|2022-06-14 10:37:10|160848.3|160758.3|160844.9|160754.9|160860.7|160770.7|160829.8|160739.8|39
1655203040000|2022-06-14 10:37:20|160837.3|160747.3|160839.6|160749.6|160852.7|160762.7|160837.3|160747.3|37
1655203050000|2022-06-14 10:37:30|160825.7|160735.7|160845.5|160755.5|160852.2|160762.2|160819.9|160729.9|31
1655203060000|2022-06-14 10:37:40|160844.6|160754.6|160833.3|160743.3|160854.9|160764.9|160829.3|160739.3|36
1655203070000|2022-06-14 10:37:50|160834.8|160744.8|160844.2|160754.2|160850.8|160760.8|160831|160741|28
1655203080000|2022-06-14 10:38:00|160844.6|160754.6|160847.8|160757.8|160857.2|160767.2|160844.6|160754.6|27
1655203090000|2022-06-14 10:38:10|160848.2|160758.2|160843.3|160753.3|160851.1|160761.1|160839.4|160749.4|24
1655203100000|2022-06-14 10:38:20|160843|160753|160859.9|160769.9|160862|160772|160839.9|160749.9|17
1655203110000|2022-06-14 10:38:30|160858|160768|160855.9|160765.9|160865.8|160775.8|160851.1|160761.1|26
1655203120000|2022-06-14 10:38:40|160856|160766|160857.8|160767.8|160861.9|160771.9|160856|160766|27
1655203130000|2022-06-14 10:38:50|160859.5|160769.5|160844.2|160754.2|160859.5|160769.5|160836.5|160746.5|21
1655203140000|2022-06-14 10:39:00|160835.7|160745.7|160841.2|160751.2|160850.5|160760.5|160835.7|160745.7|31
1655203150000|2022-06-14 10:39:10|160841.5|160751.5|160851.1|160761.1|160859.3|160769.3|160838.9|160748.9|25
1655203160000|2022-06-14 10:39:20|160849.2|160759.2|160857.8|160767.8|160863.6|160773.6|160849.2|160759.2|34
1655203170000|2022-06-14 10:39:30|160858.6|160768.6|160855.1|160765.1|160877.4|160787.4|160851.2|160761.2|15
1655203180000|2022-06-14 10:39:40|160862.9|160772.9|160850.6|160760.6|160876|160786|160848.3|160758.3|28
1655203190000|2022-06-14 10:39:50|160851.1|160761.1|160845|160755|160857|160767|160840.8|160750.8|29
1655203200000|2022-06-14 10:40:00|160846.8|160756.8|160855.6|160765.6|160855.6|160765.6|160821.2|160731.2|31
1655203210000|2022-06-14 10:40:10|160848.3|160758.3|160853.4|160763.4|160859.3|160769.3|160845.5|160755.5|29
1655203220000|2022-06-14 10:40:20|160854.8|160764.8|160851.3|160761.3|160856.7|160766.7|160849.9|160759.9|26
1655203230000|2022-06-14 10:40:30|160852.4|160762.4|160848.1|160758.1|160854.9|160764.9|160848.1|160758.1|21
1655203240000|2022-06-14 10:40:40|160848.8|160758.8|160849.3|160759.3|160850.2|160760.2|160848.6|160758.6|22
1655203250000|2022-06-14 10:40:50|160851.4|160761.4|160846.4|160756.4|160851.4|160761.4|160846.4|160756.4|4
1655203260000|2022-06-14 10:41:00|160848.2|160758.2|160847.6|160757.6|160855.4|160765.4|160841.5|160751.5|20
1655203270000|2022-06-14 10:41:10|160846|160756|160861.1|160771.1|160873.4|160783.4|160845.6|160755.6|18
1655203280000|2022-06-14 10:41:20|160863.2|160773.2|160856.4|160766.4|160863.2|160773.2|160851.5|160761.5|14
1655203290000|2022-06-14 10:41:30|160855.8|160765.8|160859.3|160769.3|160862|160772|160854.9|160764.9|20
1655203300000|2022-06-14 10:41:40|160859|160769|160862.2|160772.2|160862.3|160772.3|160858.3|160768.3|16
1655203310000|2022-06-14 10:41:50|160862.3|160772.3|160858.1|160768.1|160866.7|160776.7|160858.1|160768.1|14
1655203320000|2022-06-14 10:42:00|160849.8|160759.8|160861.9|160771.9|160867.6|160777.6|160849.8|160759.8|31
1655203330000|2022-06-14 10:42:10|160856.3|160766.3|160855.9|160765.9|160862.2|160772.2|160855.4|160765.4|17
1655203340000|2022-06-14 10:42:20|160856|160766|160925.6|160835.6|160926.9|160836.9|160856|160766|29
1655203350000|2022-06-14 10:42:30|160927.9|160837.9|160941.4|160851.4|160943|160851.4|160912.5|160804.8|40
1655203360000|2022-06-14 10:42:40|160943.3|160853.3|160928.3|160838.3|160966.8|160861.3|160914.8|160824.8|35
1655203370000|2022-06-14 10:42:50|160927.3|160837.3|160961.7|160871.7|160963.9|160873.9|160927.3|160837.3|35
1655203380000|2022-06-14 10:43:00|160961.3|160871.3|160953.3|160863.3|160962|160872|160943.4|160853.4|24
1655203390000|2022-06-14 10:43:10|160953.9|160863.9|160944.5|160854.5|160959.5|160869.5|160944.5|160854.5|28
1655203400000|2022-06-14 10:43:20|160936.5|160846.5|160945.4|160855.4|160954.2|160861.3|160920.6|160814.5|32
1655203410000|2022-06-14 10:43:30|160942.2|160852.2|160939.1|160849.1|160942.2|160852.2|160915.3|160825.3|38
1655203420000|2022-06-14 10:43:40|160938.3|160848.3|160868.3|160778.3|160940.4|160850.4|160862.3|160772.3|39
1655203430000|2022-06-14 10:43:50|160869|160779|160876.1|160786.1|160877.1|160787.1|160866.4|160776.4|31
1655203440000|2022-06-14 10:44:00|160876.9|160786.9|160868.4|160778.4|160881.8|160791.8|160868.4|160778.4|31
1655203450000|2022-06-14 10:44:10|160869.9|160779.9|160885.2|160795.2|160899.1|160809.1|160866.3|160776.3|35
1655203460000|2022-06-14 10:44:20|160885.1|160795.1|160886.8|160796.8|160890.4|160800.4|160882.2|160792.2|39
1655203470000|2022-06-14 10:44:30|160873.6|160783.6|160891|160801|160899.4|160809.4|160865.5|160775.5|38
1655203480000|2022-06-14 10:44:40|160890.5|160800.5|160865.3|160775.3|160890.5|160800.5|160859.9|160769.9|40
1655203490000|2022-06-14 10:44:50|160863.9|160773.9|160860.2|160770.2|160865.3|160775.3|160855.5|160765.5|29
1655203500000|2022-06-14 10:45:00|160860.9|160770.9|160855.3|160765.3|160865|160775|160854.7|160764.7|24
1655203510000|2022-06-14 10:45:10|160855|160765|160757.3|160667.3|160855.1|160765.1|160757.3|160667.3|37
1655203520000|2022-06-14 10:45:20|160751.4|160661.4|160740.9|160650.9|160751.4|160661.4|160737.8|160647.8|32
1655203530000|2022-06-14 10:45:30|160739.9|160649.9|160719.9|160629.9|160739.9|160649.9|160719.7|160629.7|39
1655203540000|2022-06-14 10:45:40|160722.8|160632.8|160735.1|160645.1|160735.1|160645.1|160721.5|160631.5|29
1655203550000|2022-06-14 10:45:50|160735.6|160645.6|160733.1|160643.1|160738.6|160648.6|160732.5|160642.5|18
1655203560000|2022-06-14 10:46:00|160735.3|160645.3|160744.3|160654.3|160746.4|160656.4|160735.3|160645.3|24
1655203570000|2022-06-14 10:46:10|160742.3|160652.3|160750.7|160660.7|160758.5|160668.5|160742.3|160652.3|21
1655203580000|2022-06-14 10:46:20|160750.4|160660.4|160746.5|160656.5|160751.4|160661.4|160746.1|160656.1|25
1655203590000|2022-06-14 10:46:30|160748.4|160658.4|160744.5|160654.5|160749.5|160659.5|160744.5|160654.5|22
1655203600000|2022-06-14 10:46:40|160744.4|160654.4|160750.6|160660.6|160750.9|160660.9|160744.4|160654.4|39
1655203610000|2022-06-14 10:46:50|160750.9|160660.9|160745.1|160655.1|160750.9|160660.9|160743.5|160653.5|37
1655203620000|2022-06-14 10:47:00|160745.2|160655.2|160746.5|160656.5|160749.2|160659.2|160743.8|160653.8|40
1655203630000|2022-06-14 10:47:10|160746.6|160656.6|160716.9|160626.9|160750.8|160656.8|160716.4|160620.8|37
1655203640000|2022-06-14 10:47:20|160715.6|160625.6|160704.6|160614.6|160722.5|160632.5|160704|160614|40
1655203650000|2022-06-14 10:47:30|160707|160617|160685.6|160595.6|160720|160630|160684.4|160594.4|37
1655203660000|2022-06-14 10:47:40|160685.5|160595.5|160684.3|160594.3|160689.7|160599.7|160676.6|160586.6|31
1655203670000|2022-06-14 10:47:50|160684.9|160594.9|160673.7|160583.7|160684.9|160594.9|160670.6|160580.6|27
1655203680000|2022-06-14 10:48:00|160672.2|160582.2|160677.3|160587.3|160677.4|160587.4|160671.4|160581.4|13
1655203690000|2022-06-14 10:48:10|160669.3|160579.3|160710.8|160620.8|160724.8|160634.8|160669.3|160579.3|25
1655203700000|2022-06-14 10:48:20|160715.1|160625.1|160727.3|160637.3|160730.8|160640.8|160707.9|160617.9|28
1655203710000|2022-06-14 10:48:30|160729.1|160639.1|160734.4|160644.4|160735.6|160645.6|160725.2|160635.2|24
1655203720000|2022-06-14 10:48:40|160732.3|160642.3|160792.1|160702.1|160800.6|160710.6|160731.4|160641.4|39
1655203730000|2022-06-14 10:48:50|160793.2|160703.2|160849.6|160759.6|160859|160769|160790|160700|34
1655203740000|2022-06-14 10:49:00|160852.7|160762.7|160855|160765|160857.1|160767.1|160850.7|160760.7|30
1655203750000|2022-06-14 10:49:10|160854.7|160764.7|160865.3|160775.3|160865.6|160775.6|160853.8|160763.8|17
1655203760000|2022-06-14 10:49:20|160863.9|160773.9|160937.2|160847.2|160944.3|160854.3|160863.9|160773.9|30
1655203770000|2022-06-14 10:49:30|160936.3|160846.3|160941.1|160851.1|160954.1|160864.1|160915.8|160808|33
1655203780000|2022-06-14 10:49:40|160936.2|160846.2|160932.7|160842.7|160960.1|160848.1|160929.5|160830.1|20
1655203790000|2022-06-14 10:49:50|160932.5|160842.5|160931.4|160841.4|160933.4|160843.4|160929.5|160839.5|19
1655203800000|2022-06-14 10:50:00|160928.4|160838.4|160921.5|160831.5|160931.3|160841.3|160921.1|160831.1|13
1655203810000|2022-06-14 10:50:10|160920.3|160830.3|160935.1|160845.1|160943.7|160853.7|160918.7|160828.7|26
1655203820000|2022-06-14 10:50:20|160934.4|160844.4|160926.4|160836.4|160935.2|160845.2|160925.8|160835.8|26
1655203830000|2022-06-14 10:50:30|160930.5|160840.5|160941.6|160851.6|160945.6|160855.6|160928|160838|30
1655203840000|2022-06-14 10:50:40|160942.6|160852.6|160943.8|160853.8|160943.8|160853.8|160940.1|160850.1|12
1655203850000|2022-06-14 10:50:50|160942.6|160852.6|160848.1|160758.1|160944.3|160854.3|160844.9|160754.9|24
1655203860000|2022-06-14 10:51:00|160846.6|160756.6|160867.1|160777.1|160870.1|160779.9|160846.6|160740.1|32
1655203870000|2022-06-14 10:51:10|160869.1|160779.1|160868.8|160778.8|160870.5|160780.5|160866.2|160776.2|21
1655203880000|2022-06-14 10:51:20|160869.2|160779.2|160875.3|160785.3|160877|160787|160869.2|160779.2|26
1655203890000|2022-06-14 10:51:30|160876.7|160786.7|160852.7|160762.7|160878.2|160788.2|160852.7|160762.7|18
1655203900000|2022-06-14 10:51:40|160854.7|160764.7|160860.4|160770.4|160864.7|160774.7|160847.7|160757.7|25
1655203910000|2022-06-14 10:51:50|160860.3|160770.3|160860.4|160770.4|160860.5|160770.5|160855|160765|19
1655203920000|2022-06-14 10:52:00|160860|160770|160855.2|160765.2|160876.1|160773.8|160852.5|160746.1|28
1655203930000|2022-06-14 10:52:10|160846.3|160756.3|160779.7|160689.7|160854.3|160764.3|160779.7|160689.7|32
1655203940000|2022-06-14 10:52:20|160786.1|160696.1|160781.3|160691.3|160789.5|160699.5|160779.1|160689.1|24
1655203950000|2022-06-14 10:52:30|160780.7|160690.7|160781.8|160691.8|160789.5|160699.5|160779.6|160689.6|16
1655203960000|2022-06-14 10:52:40|160781.2|160691.2|160773.6|160683.6|160784.2|160694.2|160773.6|160683.6|15
1655203970000|2022-06-14 10:52:50|160776.2|160686.2|160775.9|160685.9|160780.3|160690.3|160775.5|160685.5|17
1655203980000|2022-06-14 10:53:00|160775.7|160685.7|160779.8|160689.8|160781.7|160691.7|160775.6|160685.6|21
1655203990000|2022-06-14 10:53:10|160779|160689|160778.9|160688.9|160786.5|160696.5|160776.7|160686.7|24
1655204000000|2022-06-14 10:53:20|160779.1|160689.1|160785.9|160695.9|160800|160710|160777.3|160687.3|26
1655204010000|2022-06-14 10:53:30|160784.2|160694.2|160780.1|160690.1|160790.2|160700.2|160778.2|160688.2|25
1655204020000|2022-06-14 10:53:40|160780|160690|160778.2|160688.2|160784.8|160694.8|160778.1|160688.1|21
1655204030000|2022-06-14 10:53:50|160778.4|160688.4|160793.6|160703.6|160795.4|160705.4|160778.3|160688.3|20
1655204040000|2022-06-14 10:54:00|160793.8|160703.8|160809.7|160719.7|160809.7|160719.7|160791.5|160701.5|31
1655204050000|2022-06-14 10:54:10|160808.9|160718.9|160802.4|160712.4|160812.1|160722.1|160802.4|160712.4|27
1655204060000|2022-06-14 10:54:20|160801.6|160711.6|160812.4|160722.4|160812.4|160722.4|160801.6|160711.6|14
1655204070000|2022-06-14 10:54:30|160811.9|160721.9|160799.9|160709.9|160813.9|160723.9|160797.4|160707.4|26
1655204080000|2022-06-14 10:54:40|160801.2|160711.2|160780.5|160690.5|160801.5|160711.5|160780.5|160690.5|25
1655204090000|2022-06-14 10:54:50|160785.3|160695.3|160785|160695|160786.6|160696.6|160780.2|160690.2|25
1655204100000|2022-06-14 10:55:00|160785.3|160695.3|160799.4|160709.4|160802.6|160712.6|160785.3|160695.3|30
1655204110000|2022-06-14 10:55:10|160796.5|160706.5|160800.7|160710.7|160803.6|160713.6|160795.9|160705.9|22
1655204120000|2022-06-14 10:55:20|160802|160712|160804.1|160714.1|160812.2|160722.2|160799.9|160709.9|31
1655204130000|2022-06-14 10:55:30|160807.1|160717.1|160817.6|160727.6|160821.2|160731.2|160803.5|160713.5|31
1655204140000|2022-06-14 10:55:40|160816.3|160726.3|160865.9|160775.9|160865.9|160775.9|160816.3|160726.3|25
1655204150000|2022-06-14 10:55:50|160865.6|160775.6|160867.6|160777.6|160872.3|160782.3|160862.4|160772.4|39
1655204160000|2022-06-14 10:56:00|160866.7|160776.7|160872.8|160782.8|160873.7|160783.7|160865|160775|39
1655204170000|2022-06-14 10:56:10|160872.6|160782.6|160866.6|160776.6|160873.4|160783.4|160864.9|160774.9|38
1655204180000|2022-06-14 10:56:20|160871.6|160781.6|160865.5|160775.5|160871.6|160781.6|160861.6|160771.6|39
1655204190000|2022-06-14 10:56:30|160863.3|160773.3|160875.7|160785.7|160877.6|160787.6|160863|160773|30
1655204200000|2022-06-14 10:56:40|160875.3|160785.3|160868|160778|160879|160789|160866.1|160776.1|36
1655204210000|2022-06-14 10:56:50|160869.4|160779.4|160868|160778|160880.3|160790.3|160862.2|160772.2|40
1655204220000|2022-06-14 10:57:00|160876.8|160786.8|160850.4|160760.4|160880.5|160790.5|160849.6|160759.6|25
1655204230000|2022-06-14 10:57:10|160851|160761|160849.9|160759.9|160851.2|160761.2|160849.9|160759.9|6
1655204240000|2022-06-14 10:57:20|160850.8|160760.8|160854|160764|160854|160764|160849.5|160759.5|15
1655204250000|2022-06-14 10:57:30|160853.8|160763.8|160850.9|160760.9|160859.8|160769.8|160850.9|160760.9|24
1655204260000|2022-06-14 10:57:40|160851.7|160761.7|160862.7|160772.7|160863.5|160773.5|160849.5|160759.5|20
1655204270000|2022-06-14 10:57:50|160862.4|160772.4|160860.7|160770.7|160864.9|160774.9|160860.7|160770.7|18
1655204280000|2022-06-14 10:58:00|160860.5|160770.5|160865|160775|160869.6|160779.6|160859.3|160769.3|28
1655204290000|2022-06-14 10:58:10|160866.7|160776.7|160867.5|160777.5|160873.1|160783.1|160866.2|160776.2|26
1655204300000|2022-06-14 10:58:20|160866.3|160776.3|160868.8|160778.8|160871.8|160781.8|160865.1|160775.1|31
1655204310000|2022-06-14 10:58:30|160866.9|160776.9|160860.5|160770.5|160868.9|160778.9|160855.1|160765.1|26
1655204320000|2022-06-14 10:58:40|160860.7|160770.7|160860.7|160770.7|160864.8|160774.8|160859.2|160769.2|33
1655204330000|2022-06-14 10:58:50|160862.2|160772.2|160864.3|160774.3|160870.4|160780.4|160859.5|160769.5|30
1655204340000|2022-06-14 10:59:00|160864|160774|160868.1|160778.1|160870|160780|160860.2|160770.2|23
1655204350000|2022-06-14 10:59:10|160863.2|160773.2|160848.2|160758.2|160863.2|160773.2|160837.6|160747.6|32
1655204360000|2022-06-14 10:59:20|160850.5|160760.5|160861.9|160771.9|160861.9|160771.9|160844|160754|24
1655204370000|2022-06-14 10:59:30|160860.5|160770.5|160860.5|160770.5|160869|160779|160859.5|160769.5|32
1655204380000|2022-06-14 10:59:40|160859.5|160769.5|160846.4|160756.4|160859.5|160769.5|160845.3|160755.3|33
1655204390000|2022-06-14 10:59:50|160845.6|160755.6|160836.2|160746.2|160846|160756|160830.5|160740.5|20
1655204400000|2022-06-14 11:00:00|160835.4|160745.4|160788.7|160698.7|160835.4|160745.4|160787.5|160697.5|36
1655204410000|2022-06-14 11:00:10|160786.8|160696.8|160835.2|160745.2|160845.9|160755.9|160784.1|160694.1|38
1655204420000|2022-06-14 11:00:20|160835.5|160745.5|160852.3|160762.3|160866.7|160776.7|160833.9|160743.9|34
1655204430000|2022-06-14 11:00:30|160853.2|160763.2|160858.4|160768.4|160863.3|160773.3|160853.2|160763.2|30
1655204440000|2022-06-14 11:00:40|160859.1|160769.1|160864.7|160774.7|160865|160775|160859.1|160769.1|22
1655204450000|2022-06-14 11:00:50|160866.3|160776.3|160862.7|160772.7|160866.3|160776.3|160860.3|160770.3|14
1655204460000|2022-06-14 11:01:00|160861.5|160771.5|160864.2|160774.2|160865.9|160775.9|160859.1|160769.1|20
1655204470000|2022-06-14 11:01:10|160867|160777|160818.4|160728.4|160870.4|160780.4|160816.7|160726.7|26
1655204480000|2022-06-14 11:01:20|160817.5|160727.5|160815.7|160725.7|160828.1|160738.1|160805.6|160715.6|24
1655204490000|2022-06-14 11:01:30|160810.9|160720.9|160812.2|160722.2|160828.3|160738.3|160806.3|160716.3|33
1655204500000|2022-06-14 11:01:40|160811.9|160721.9|160808.4|160718.4|160811.9|160721.9|160807.5|160717.5|18
1655204510000|2022-06-14 11:01:50|160809.7|160719.7|160817.3|160727.3|160823.4|160733.4|160809.7|160719.7|21
1655204520000|2022-06-14 11:02:00|160817|160727|160805.4|160715.4|160817.2|160727.2|160796.8|160706.8|26
1655204530000|2022-06-14 11:02:10|160806.7|160716.7|160821.8|160731.8|160823.8|160733.8|160803.4|160713.4|33
1655204540000|2022-06-14 11:02:20|160821.5|160731.5|160819.5|160729.5|160821.8|160731.8|160818.4|160728.4|17
1655204550000|2022-06-14 11:02:30|160819.8|160729.8|160816.8|160726.8|160819.9|160729.9|160804.3|160714.3|31
1655204560000|2022-06-14 11:02:40|160816.4|160726.4|160875.9|160785.9|160875.9|160785.9|160814.3|160724.3|36
1655204570000|2022-06-14 11:02:50|160875.6|160785.6|160871.6|160781.6|160877.9|160787.9|160858.9|160768.9|30
1655204580000|2022-06-14 11:03:00|160871|160781|160853|160763|160871|160781|160831.7|160741.7|38
1655204590000|2022-06-14 11:03:10|160852.8|160762.8|160850.3|160760.3|160865.1|160775.1|160827.1|160737.1|37
1655204600000|2022-06-14 11:03:20|160847.8|160757.8|160851.7|160761.7|160872|160782|160840.9|160750.9|30
1655204610000|2022-06-14 11:03:30|160848.6|160758.6|160823.7|160733.7|160848.6|160758.6|160807|160717|38
1655204620000|2022-06-14 11:03:40|160824.1|160734.1|160855.1|160765.1|160906|160816|160820|160730|26
1655204630000|2022-06-14 11:03:50|160859.9|160769.9|160851|160761|160860.4|160770.4|160845.3|160755.3|25
1655204640000|2022-06-14 11:04:00|160850.7|160760.7|160860.2|160770.2|160863|160773|160841|160751|18
1655204650000|2022-06-14 11:04:10|160861.2|160771.2|160810.2|160720.2|160861.2|160771.2|160785.7|160695.7|34
1655204660000|2022-06-14 11:04:20|160808.8|160718.8|160812|160722|160812|160722|160790.4|160700.4|35
1655204670000|2022-06-14 11:04:30|160812.6|160722.6|160808.8|160718.8|160832.6|160742.6|160803.6|160713.6|34
1655204680000|2022-06-14 11:04:40|160808.2|160718.2|160814.7|160724.7|160818.8|160728.8|160808.2|160718.2|17
1655204690000|2022-06-14 11:04:50|160815.2|160725.2|160823.9|160733.9|160824.6|160734.6|160810|160720|31
1655204700000|2022-06-14 11:05:00|160823.6|160733.6|160831.3|160741.3|160836.5|160746.5|160823.6|160733.6|31
1655204710000|2022-06-14 11:05:10|160830.7|160740.7|160831.9|160741.9|160832.5|160742.5|160827.1|160737.1|30
1655204720000|2022-06-14 11:05:20|160832.2|160742.2|160834.9|160744.9|160839.8|160749.8|160831.9|160741.9|21
1655204730000|2022-06-14 11:05:30|160835.2|160745.2|160824.1|160734.1|160842.4|160752.4|160821.2|160731.2|28
1655204740000|2022-06-14 11:05:40|160822.4|160732.4|160816.8|160726.8|160824.4|160734.4|160815|160725|29
1655204750000|2022-06-14 11:05:50|160814.9|160724.9|160833.6|160743.6|160838.9|160748.9|160807.1|160717.1|32
1655204760000|2022-06-14 11:06:00|160838|160748|160844|160754|160845.9|160755.9|160830.1|160740.1|28
1655204770000|2022-06-14 11:06:10|160844.9|160754.9|160988.4|160898.4|161008|160898.4|160842.1|160752.1|34
1655204780000|2022-06-14 11:06:20|160982.4|160892.4|160989.3|160899.3|160993|160903|160966.1|160876.1|33
1655204790000|2022-06-14 11:06:30|160989.4|160899.4|161014.4|160924.4|161014.4|160924.4|160982.2|160892.2|36
1655204800000|2022-06-14 11:06:40|161010.2|160920.2|161008.7|160918.7|161013.9|160923.9|161006.6|160916.6|34
1655204810000|2022-06-14 11:06:50|161009|160919|160994.9|160904.9|161012.5|160919.1|160981.8|160882.5|27
1655204820000|2022-06-14 11:07:00|160986.9|160896.9|160974.1|160884.1|160986.9|160896.9|160965.8|160875.8|34
1655204830000|2022-06-14 11:07:10|160983.1|160893.1|160973.1|160883.1|160983.1|160893.1|160965.6|160875.6|32
1655204840000|2022-06-14 11:07:20|160973.7|160883.7|160960.6|160870.6|160974|160884|160958.6|160868.6|24
1655204850000|2022-06-14 11:07:30|160960.4|160870.4|160964.8|160874.8|160965.1|160875.1|160957.7|160867.7|24
1655204860000|2022-06-14 11:07:40|160961.3|160871.3|160963|160873|160965.6|160875.6|160958|160868|26
1655204870000|2022-06-14 11:07:50|160962.5|160872.5|160967.4|160877.4|160974.2|160884.2|160962.5|160872.5|29
1655204880000|2022-06-14 11:08:00|160970.1|160880.1|160976.8|160886.8|160977.5|160887.5|160969.4|160879.4|21
1655204890000|2022-06-14 11:08:10|160979.6|160889.6|160961.6|160871.6|160979.6|160889.6|160961.6|160871.6|32
1655204900000|2022-06-14 11:08:20|160968.9|160878.9|160946.9|160856.9|160968.9|160878.9|160946.9|160856.9|34
1655204910000|2022-06-14 11:08:30|160946.7|160856.7|160945.3|160855.3|160952.2|160862.2|160939.1|160849.1|35
1655204920000|2022-06-14 11:08:40|160948.9|160858.9|160949.3|160859.3|160951.9|160861.9|160942.8|160852.8|24
1655204930000|2022-06-14 11:08:50|160953.2|160863.2|160948.6|160858.6|160954|160864|160942.5|160852.5|32
1655204940000|2022-06-14 11:09:00|160948.1|160858.1|160956.5|160866.5|160958.1|160868.1|160943.6|160853.6|34
1655204950000|2022-06-14 11:09:10|160956.2|160866.2|160938.6|160848.6|160958.6|160868.6|160920.3|160830.3|35
1655204960000|2022-06-14 11:09:20|160923.9|160833.9|160891.8|160801.8|160944.3|160854.3|160875.1|160785.1|40
1655204970000|2022-06-14 11:09:30|160890.8|160800.8|160868|160778|160895.4|160805.4|160859.4|160769.4|40
1655204980000|2022-06-14 11:09:40|160862.4|160772.4|160870.4|160780.4|160897.4|160807.4|160862.4|160772.4|40
1655204990000|2022-06-14 11:09:50|160870.5|160780.5|160885.4|160795.4|160898|160808|160870.5|160780.5|36
1655205000000|2022-06-14 11:10:00|160886.5|160796.5|160856.5|160766.5|160889.6|160799.6|160848.3|160758.3|36
1655205010000|2022-06-14 11:10:10|160864.7|160774.7|160856.7|160766.7|160867.6|160777.6|160812.5|160722.5|40
1655205020000|2022-06-14 11:10:20|160839|160749|160837.7|160747.7|160867.8|160777.8|160830.9|160740.9|39
1655205030000|2022-06-14 11:10:30|160843|160753|160814.9|160724.9|160854.1|160764.1|160809.5|160719.5|39
1655205040000|2022-06-14 11:10:40|160815.8|160725.8|160816.4|160726.4|160834.2|160744.2|160794.2|160704.2|40
1655205050000|2022-06-14 11:10:50|160801.3|160711.3|160815.1|160725.1|160821.6|160731.6|160782.8|160692.8|36
1655205060000|2022-06-14 11:11:00|160813|160723|160781.5|160691.5|160823.1|160733.1|160780.4|160690.4|39
1655205070000|2022-06-14 11:11:10|160784.7|160694.7|160816.2|160726.2|160817.9|160727.9|160768.9|160678.9|40
1655205080000|2022-06-14 11:11:20|160811.4|160721.4|160842.2|160752.2|160854.9|160764.9|160811.4|160721.4|39
1655205090000|2022-06-14 11:11:30|160842.7|160752.7|160829.1|160739.1|160844.4|160754.4|160804.7|160714.7|37
1655205100000|2022-06-14 11:11:40|160820.1|160730.1|160820.1|160730.1|160827.9|160737.9|160795.1|160705.1|37
1655205110000|2022-06-14 11:11:50|160823.6|160733.6|160815.3|160725.3|160824.6|160734.6|160795.3|160705.3|33
1655205120000|2022-06-14 11:12:00|160815.1|160725.1|160810.5|160720.5|160821.6|160731.6|160804.6|160714.6|37
1655205130000|2022-06-14 11:12:10|160816|160726|160818.1|160728.1|160825.8|160735.8|160813.8|160723.8|35
1655205140000|2022-06-14 11:12:20|160818.4|160728.4|160794.7|160704.7|160819.6|160729.6|160792.8|160702.8|25
1655205150000|2022-06-14 11:12:30|160798.4|160708.4|160781.8|160691.8|160804.3|160714.3|160778.1|160688.1|40
1655205160000|2022-06-14 11:12:40|160784.3|160694.3|160795.9|160705.9|160797.5|160707.5|160780.3|160690.3|34
1655205170000|2022-06-14 11:12:50|160795.3|160705.3|160786.4|160696.4|160795.3|160705.3|160782.5|160692.5|35
1655205180000|2022-06-14 11:13:00|160786.1|160696.1|160780.5|160690.5|160788.5|160698.5|160779.4|160689.4|35
1655205190000|2022-06-14 11:13:10|160780.1|160690.1|160737.2|160647.2|160789.3|160699.3|160729.4|160639.4|34
1655205200000|2022-06-14 11:13:20|160731.7|160641.7|160723.8|160633.8|160732.9|160642.9|160713.9|160623.9|38
1655205210000|2022-06-14 11:13:30|160725.1|160635.1|160731.5|160641.5|160736.4|160646.4|160716.2|160626.2|34
1655205220000|2022-06-14 11:13:40|160730|160640|160733.5|160643.5|160739.7|160649.7|160727.8|160637.8|36
1655205230000|2022-06-14 11:13:50|160733.6|160643.6|160729.5|160639.5|160733.6|160643.6|160722.3|160632.3|32
1655205240000|2022-06-14 11:14:00|160730.3|160640.3|160729.3|160639.3|160731.3|160641.3|160727.6|160637.6|28
1655205250000|2022-06-14 11:14:10|160729.2|160639.2|160726.5|160636.5|160731.6|160641.6|160722.3|160632.3|27
1655205260000|2022-06-14 11:14:20|160725|160635|160721.9|160631.9|160733.4|160643.4|160718.2|160628.2|40
1655205270000|2022-06-14 11:14:30|160718.3|160628.3|160725.4|160635.4|160729|160639|160718.3|160628.3|39
1655205280000|2022-06-14 11:14:40|160725.7|160635.7|160721.8|160631.8|160731.3|160641.3|160721.8|160631.8|34
1655205290000|2022-06-14 11:14:50|160720.8|160630.8|160722.2|160632.2|160726|160636|160720.8|160630.8|28
1655205300000|2022-06-14 11:15:00|160723.2|160633.2|160722.1|160632.1|160731.8|160641.8|160720.3|160630.3|34
1655205310000|2022-06-14 11:15:10|160723.9|160633.9|160723.6|160633.6|160729.1|160639.1|160723.6|160633.6|31
1655205320000|2022-06-14 11:15:20|160725.2|160635.2|160728.3|160638.3|160728.3|160638.3|160721.8|160631.8|36
1655205330000|2022-06-14 11:15:30|160729.9|160639.9|160727.7|160637.7|160735.1|160645.1|160727.7|160637.7|30
1655205340000|2022-06-14 11:15:40|160732.8|160642.8|160728.8|160638.8|160734.9|160644.9|160726.7|160636.7|36
1655205350000|2022-06-14 11:15:50|160728.7|160638.7|160729.3|160639.3|160733|160643|160727.2|160637.2|40
1655205360000|2022-06-14 11:16:00|160731.5|160641.5|160735.4|160645.4|160735.4|160645.4|160727.6|160637.6|38
1655205370000|2022-06-14 11:16:10|160733.6|160643.6|160736.9|160646.9|160737.4|160647.4|160730.2|160640.2|38
1655205380000|2022-06-14 11:16:20|160736.5|160646.5|160735.1|160645.1|160737.7|160647.7|160731.5|160641.5|40
1655205390000|2022-06-14 11:16:30|160733|160643|160736.5|160646.5|160738.4|160648.4|160733|160643|39
1655205400000|2022-06-14 11:16:40|160734|160644|160738.5|160648.5|160741.3|160651.3|160732.1|160642.1|39
1655205410000|2022-06-14 11:16:50|160739.8|160649.8|160770.4|160680.4|160773.1|160683.1|160736.9|160646.9|39
1655205420000|2022-06-14 11:17:00|160771.1|160681.1|160770.2|160680.2|160773.2|160683.2|160769.5|160679.5|31
1655205430000|2022-06-14 11:17:10|160769.5|160679.5|160769|160679|160769.9|160679.9|160764.3|160674.3|22
1655205440000|2022-06-14 11:17:20|160769.2|160679.2|160759.3|160669.3|160777.2|160687.2|160759.3|160669.3|27
1655205450000|2022-06-14 11:17:30|160759.5|160669.5|160762.3|160672.3|160763|160673|160759.1|160669.1|26
1655205460000|2022-06-14 11:17:40|160761.3|160671.3|160737.1|160647.1|160762.4|160672.4|160736.8|160646.8|30
1655205470000|2022-06-14 11:17:50|160737.4|160647.4|160741.8|160651.8|160744.4|160654.4|160736.2|160646.2|29
1655205480000|2022-06-14 11:18:00|160741.3|160651.3|160739|160649|160745|160655|160738.3|160648.3|29
1655205490000|2022-06-14 11:18:10|160740|160650|160740.1|160650.1|160742.9|160652.9|160738.9|160648.9|19
1655205500000|2022-06-14 11:18:20|160740.2|160650.2|160741.9|160651.9|160755.2|160665.2|160736.3|160646.3|38
1655205510000|2022-06-14 11:18:30|160741.7|160651.7|160750.3|160660.3|160756.3|160666.3|160737.2|160647.2|40
1655205520000|2022-06-14 11:18:40|160751|160661|160752.5|160662.5|160760.2|160670.2|160749.2|160659.2|33
1655205530000|2022-06-14 11:18:50|160753.2|160663.2|160762.2|160672.2|160806.5|160716.5|160750.3|160660.3|32
1655205540000|2022-06-14 11:19:00|160759.9|160669.9|160735.9|160645.9|160765.5|160675.5|160732.3|160642.3|39
1655205550000|2022-06-14 11:19:10|160736.4|160646.4|160740.8|160650.8|160748.8|160658.8|160736.4|160646.4|33
1655205560000|2022-06-14 11:19:20|160738.9|160648.9|160730.9|160640.9|160741.3|160651.3|160727.7|160637.7|32
1655205570000|2022-06-14 11:19:30|160730.2|160640.2|160731.4|160641.4|160732|160642|160729.8|160639.8|20
1655205580000|2022-06-14 11:19:40|160730.8|160640.8|160730.9|160640.9|160731.9|160641.9|160730.4|160640.4|22
1655205590000|2022-06-14 11:19:50|160730.7|160640.7|160727.3|160637.3|160731|160641|160724.1|160634.1|18
1655205600000|2022-06-14 11:20:00|160727.4|160637.4|160719.7|160629.7|160728.2|160638.2|160718.2|160628.2|21
1655205610000|2022-06-14 11:20:10|160718.2|160628.2|160719.7|160629.7|160720.2|160630.2|160718.1|160628.1|17
1655205620000|2022-06-14 11:20:20|160717.6|160627.6|160718.7|160628.7|160719.5|160629.5|160717.1|160627.1|14
1655205630000|2022-06-14 11:20:30|160719.2|160629.2|160729.9|160639.9|160731.5|160641.5|160715.8|160625.8|20
1655205640000|2022-06-14 11:20:40|160730.1|160640.1|160721.3|160631.3|160730.7|160640.7|160720.2|160630.2|24
1655205650000|2022-06-14 11:20:50|160721|160631|160724.5|160634.5|160724.6|160634.6|160719.4|160629.4|23
1655205660000|2022-06-14 11:21:00|160724.3|160634.3|160728.5|160638.5|160733.5|160643.5|160724.3|160634.3|31
1655205670000|2022-06-14 11:21:10|160728.6|160638.6|160718.8|160628.8|160729|160639|160718.8|160628.8|21
1655205680000|2022-06-14 11:21:20|160719.8|160629.8|160725.6|160635.6|160727.8|160637.8|160718.7|160628.7|23
1655205690000|2022-06-14 11:21:30|160723.7|160633.7|160723.6|160633.6|160733.8|160643.8|160719.8|160629.8|34
1655205700000|2022-06-14 11:21:40|160722.1|160632.1|160724.9|160634.9|160725.1|160635.1|160720.3|160630.3|25
1655205710000|2022-06-14 11:21:50|160726.2|160636.2|160724.8|160634.8|160726.7|160636.7|160724.8|160634.8|16
1655205720000|2022-06-14 11:22:00|160724.3|160634.3|160728.8|160638.8|160734.3|160644.3|160722.2|160632.2|30
1655205730000|2022-06-14 11:22:10|160726.6|160636.6|160736.7|160646.7|160743|160653|160726.6|160636.6|36
1655205740000|2022-06-14 11:22:20|160735.1|160645.1|160733.8|160643.8|160742.4|160652.4|160732.3|160642.3|40
1655205750000|2022-06-14 11:22:30|160733.5|160643.5|160737.6|160647.6|160742.9|160652.9|160726.7|160636.7|40
1655205760000|2022-06-14 11:22:40|160740.2|160650.2|160730.6|160640.6|160744|160654|160729.4|160639.4|39
1655205770000|2022-06-14 11:22:50|160730.1|160640.1|160735.3|160645.3|160737.7|160647.7|160723|160633|38
1655205780000|2022-06-14 11:23:00|160734.3|160644.3|160731.7|160641.7|160741.5|160651.5|160726.9|160636.9|34
1655205790000|2022-06-14 11:23:10|160731.6|160641.6|160727.9|160637.9|160731.6|160641.6|160727.5|160637.5|21
1655205800000|2022-06-14 11:23:20|160728.1|160638.1|160778.5|160688.5|160782.3|160692.3|160727.3|160637.3|34
1655205810000|2022-06-14 11:23:30|160778.3|160688.3|160776.9|160686.9|160780.3|160690.3|160771.7|160681.7|35
1655205820000|2022-06-14 11:23:40|160777|160687|160766|160676|160777.9|160687.9|160755|160665|35
1655205830000|2022-06-14 11:23:50|160766.3|160676.3|160756.3|160666.3|160767.4|160677.4|160754|160664|34
1655205840000|2022-06-14 11:24:00|160755.6|160665.6|160747|160657|160756.8|160666.8|160739|160649|34
1655205850000|2022-06-14 11:24:10|160748.1|160658.1|160748|160658|160750.7|160660.7|160743.4|160653.4|33
1655205860000|2022-06-14 11:24:20|160744|160654|160755.1|160665.1|160756|160666|160742.4|160652.4|30
1655205870000|2022-06-14 11:24:30|160750.4|160660.4|160746.6|160656.6|160756.1|160666.1|160742|160652|27
1655205880000|2022-06-14 11:24:40|160746.8|160656.8|160761.4|160671.4|160777.6|160687.6|160746.8|160656.8|30
1655205890000|2022-06-14 11:24:50|160763.9|160673.9|160766.9|160676.9|160771.5|160681.5|160762.5|160672.5|31
1655205900000|2022-06-14 11:25:00|160766.6|160676.6|160775.1|160685.1|160784.3|160694.3|160762.8|160672.8|33
1655205910000|2022-06-14 11:25:10|160776.2|160686.2|160766.7|160676.7|160776.7|160686.7|160763.1|160673.1|25
1655205920000|2022-06-14 11:25:20|160768.6|160678.6|160777.1|160687.1|160777.8|160687.8|160762.2|160672.2|37
1655205930000|2022-06-14 11:25:30|160780.5|160690.5|160768.2|160678.2|160780.7|160690.7|160763.6|160673.6|39
1655205940000|2022-06-14 11:25:40|160770.3|160680.3|160772.1|160682.1|160778.5|160688.5|160764.3|160674.3|32
1655205950000|2022-06-14 11:25:50|160771.9|160681.9|160785.1|160695.1|160785.1|160695.1|160768.2|160678.2|37
1655205960000|2022-06-14 11:26:00|160779.2|160689.2|160775.5|160685.5|160799|160709|160771.8|160681.8|39
1655205970000|2022-06-14 11:26:10|160774.1|160684.1|160775|160685|160789.2|160699.2|160768.2|160678.2|36
1655205980000|2022-06-14 11:26:20|160773.9|160683.9|160775.7|160685.7|160784.7|160694.7|160767.1|160677.1|30
1655205990000|2022-06-14 11:26:30|160776.7|160686.7|160780|160690|160791.2|160701.2|160773.4|160683.4|32
1655206000000|2022-06-14 11:26:40|160779.2|160689.2|160781|160691|160790.1|160700.1|160769.3|160679.3|34
1655206010000|2022-06-14 11:26:50|160782.7|160692.7|160780.9|160690.9|160786|160696|160769.2|160679.2|36
1655206020000|2022-06-14 11:27:00|160782.6|160692.6|160778.7|160688.7|160789.9|160699.9|160772.8|160682.8|36
1655206030000|2022-06-14 11:27:10|160780.2|160690.2|160780.6|160690.6|160780.6|160690.6|160738.1|160648.1|37
1655206040000|2022-06-14 11:27:20|160775.4|160685.4|160774.5|160684.5|160779.5|160689.5|160772.3|160682.3|29
1655206050000|2022-06-14 11:27:30|160774.8|160684.8|160778.3|160688.3|160784.6|160694.6|160772.2|160682.2|33
1655206060000|2022-06-14 11:27:40|160775.8|160685.8|160775.4|160685.4|160782.9|160692.9|160774.1|160684.1|26
1655206070000|2022-06-14 11:27:50|160775.9|160685.9|160793.6|160703.6|160797.6|160707.6|160771.6|160681.6|39
1655206080000|2022-06-14 11:28:00|160793.2|160703.2|160799.3|160709.3|160799.3|160709.3|160790.2|160700.2|39
1655206090000|2022-06-14 11:28:10|160795.4|160705.4|160792.6|160702.6|160800.6|160710.6|160791.3|160701.3|33
1655206100000|2022-06-14 11:28:20|160792.5|160702.5|160800.2|160710.2|160801.1|160711.1|160790.4|160700.4|26
1655206110000|2022-06-14 11:28:30|160800.3|160710.3|160795.8|160705.8|160800.7|160710.7|160795.8|160705.8|29
1655206120000|2022-06-14 11:28:40|160797.5|160707.5|160795.3|160705.3|160799.4|160709.4|160795.3|160705.3|37
1655206130000|2022-06-14 11:28:50|160793.2|160703.2|160795.8|160705.8|160796.5|160706.5|160788.2|160698.2|35
1655206140000|2022-06-14 11:29:00|160794|160704|160779.2|160689.2|160794|160704|160774.6|160684.6|34
1655206150000|2022-06-14 11:29:10|160778|160688|160773.6|160683.6|160780.2|160690.2|160771.2|160681.2|35
1655206160000|2022-06-14 11:29:20|160771.8|160681.8|160763.5|160673.5|160771.8|160681.8|160761.6|160671.6|32
1655206170000|2022-06-14 11:29:30|160764.7|160674.7|160760.8|160670.8|160774.5|160684.5|160759.1|160669.1|35
1655206180000|2022-06-14 11:29:40|160761.9|160671.9|160760.7|160670.7|160763.7|160673.7|160758.9|160668.9|29
1655206190000|2022-06-14 11:29:50|160761.3|160671.3|160760.4|160670.4|160765|160675|160759.5|160669.5|27
1655206200000|2022-06-14 11:30:00|160761.6|160671.6|160760.2|160670.2|160780.8|160690.8|160760.1|160670.1|39
1655206210000|2022-06-14 11:30:10|160761|160671|160758.5|160668.5|160762.7|160672.7|160753.9|160663.9|34
1655206220000|2022-06-14 11:30:20|160759.5|160669.5|160758.6|160668.6|160768.7|160678.7|160758.3|160668.3|39
1655206230000|2022-06-14 11:30:30|160759|160669|160763.5|160673.5|160766.2|160676.2|160758.9|160668.9|38
1655206240000|2022-06-14 11:30:40|160762.6|160672.6|160764|160674|160768.3|160678.3|160762.3|160672.3|32
1655206250000|2022-06-14 11:30:50|160762.9|160672.9|160768.3|160678.3|160774.2|160684.2|160760.4|160670.4|32
1655206260000|2022-06-14 11:31:00|160767.1|160677.1|160760.4|160670.4|160781.1|160691.1|160759.3|160669.3|35
1655206270000|2022-06-14 11:31:10|160759.4|160669.4|160754.5|160664.5|160763.6|160673.6|160754.4|160664.4|34
1655206280000|2022-06-14 11:31:20|160754.6|160664.6|160687.1|160597.1|160755.6|160665.6|160676.5|160586.5|37
1655206290000|2022-06-14 11:31:30|160684.5|160594.5|160678.2|160588.2|160691.2|160601.2|160678.2|160588.2|36
1655206300000|2022-06-14 11:31:40|160680.7|160590.7|160655.1|160565.1|160681.3|160591.3|160645.4|160555.4|35
1655206310000|2022-06-14 11:31:50|160656.4|160566.4|160649|160559|160657.2|160567.2|160649|160559|31
1655206320000|2022-06-14 11:32:00|160650.9|160560.9|160651.4|160561.4|160653|160563|160635.3|160545.3|36
1655206330000|2022-06-14 11:32:10|160652.2|160562.2|160654.6|160564.6|160654.7|160564.7|160643.6|160553.6|36
1655206340000|2022-06-14 11:32:20|160654.4|160564.4|160675.7|160585.7|160675.8|160585.8|160654.4|160564.4|35
1655206350000|2022-06-14 11:32:30|160677.2|160587.2|160693.6|160603.6|160694.2|160604.2|160677|160587|34
1655206360000|2022-06-14 11:32:40|160695|160605|160693.3|160603.3|160696.8|160606.8|160692.8|160602.8|26
1655206370000|2022-06-14 11:32:50|160693.2|160603.2|160689.7|160599.7|160693.3|160603.3|160688.5|160598.5|30
1655206380000|2022-06-14 11:33:00|160689.1|160599.1|160684|160594|160689.1|160599.1|160679.3|160589.3|30
1655206390000|2022-06-14 11:33:10|160685.7|160595.7|160677.2|160587.2|160686.5|160596.5|160674.3|160584.3|25
1655206400000|2022-06-14 11:33:20|160672|160582|160666.7|160576.7|160676.3|160586.3|160662.1|160572.1|34
1655206410000|2022-06-14 11:33:30|160665.8|160575.8|160674.4|160584.4|160684.4|160594.4|160665.8|160575.8|37
1655206420000|2022-06-14 11:33:40|160674.3|160584.3|160656.8|160566.8|160674.3|160584.3|160655|160565|28
1655206430000|2022-06-14 11:33:50|160657.1|160567.1|160680.3|160590.3|160684.6|160594.6|160656.2|160566.2|23
1655206440000|2022-06-14 11:34:00|160681.4|160591.4|160686.7|160596.7|160689.4|160599.4|160675.3|160585.3|32
1655206450000|2022-06-14 11:34:10|160687.1|160597.1|160684.6|160594.6|160688.5|160598.5|160684.2|160594.2|23
1655206460000|2022-06-14 11:34:20|160684.8|160594.8|160753.3|160663.3|160757.6|160667.6|160684.8|160594.8|32
1655206470000|2022-06-14 11:34:30|160749.5|160659.5|160747.2|160657.2|160767.7|160677.7|160744.1|160654.1|39
1655206480000|2022-06-14 11:34:40|160744|160654|160739.6|160649.6|160748|160658|160739.6|160649.6|30
1655206490000|2022-06-14 11:34:50|160738.9|160648.9|160742|160652|160746.9|160656.9|160735.6|160645.6|37
1655206500000|2022-06-14 11:35:00|160738.2|160648.2|160734.5|160644.5|160738.2|160648.2|160730.2|160640.2|33
1655206510000|2022-06-14 11:35:10|160734.3|160644.3|160759.2|160669.2|160760.4|160670.4|160734.3|160644.3|37
1655206520000|2022-06-14 11:35:20|160760|160670|160761.2|160671.2|160761.6|160671.6|160754|160664|31
1655206530000|2022-06-14 11:35:30|160759.2|160669.2|160755.6|160665.6|160760.1|160670.1|160752.8|160662.8|24
1655206540000|2022-06-14 11:35:40|160755.7|160665.7|160752.9|160662.9|160756.2|160666.2|160749.4|160659.4|28
1655206550000|2022-06-14 11:35:50|160751.2|160661.2|160743.4|160653.4|160757.4|160667.4|160734.3|160644.3|37
1655206560000|2022-06-14 11:36:00|160737.5|160647.5|160753.2|160663.2|160753.2|160663.2|160737.5|160647.5|34
1655206570000|2022-06-14 11:36:10|160753.8|160663.8|160750.2|160660.2|160753.8|160663.8|160739.6|160649.6|31
1655206580000|2022-06-14 11:36:20|160750|160660|160755|160665|160755.4|160665.4|160747.5|160657.5|24
1655206590000|2022-06-14 11:36:30|160754.7|160664.7|160751.9|160661.9|160755.8|160665.8|160749.1|160659.1|33
1655206600000|2022-06-14 11:36:40|160753.6|160663.6|160753.2|160663.2|160755.2|160665.2|160751.9|160661.9|23
1655206610000|2022-06-14 11:36:50|160753.1|160663.1|160740.3|160650.3|160753.1|160663.1|160735.3|160645.3|29
1655206620000|2022-06-14 11:37:00|160735.6|160645.6|160754|160664|160757.5|160667.5|160735.3|160645.3|31
1655206630000|2022-06-14 11:37:10|160752.9|160662.9|160752|160662|160756.3|160666.3|160752|160662|22
1655206640000|2022-06-14 11:37:20|160751.5|160661.5|160745.4|160655.4|160751.5|160661.5|160727|160637|34
1655206650000|2022-06-14 11:37:30|160746.7|160656.7|160731.9|160641.9|160746.7|160656.7|160730.7|160640.7|34
1655206660000|2022-06-14 11:37:40|160733.7|160643.7|160763.9|160673.9|160767.3|160677.3|160731.9|160641.9|38
1655206670000|2022-06-14 11:37:50|160762.8|160672.8|160760.2|160670.2|160764|160674|160757|160667|27
1655206680000|2022-06-14 11:38:00|160759|160669|160765.1|160675.1|160768.5|160678.5|160758.8|160668.8|24
1655206690000|2022-06-14 11:38:10|160764.6|160674.6|160767.6|160677.6|160767.6|160677.6|160764.6|160674.6|21
1655206700000|2022-06-14 11:38:20|160767.7|160677.7|160757.6|160667.6|160767.7|160677.7|160751.7|160661.7|33
1655206710000|2022-06-14 11:38:30|160758.2|160668.2|160773.5|160683.5|160775.9|160685.9|160757.7|160667.7|30
1655206720000|2022-06-14 11:38:40|160771.3|160681.3|160759.5|160669.5|160773.3|160683.3|160759.5|160669.5|32
1655206730000|2022-06-14 11:38:50|160760.5|160670.5|160763.6|160673.6|160774.2|160684.2|160760.3|160670.3|30
1655206740000|2022-06-14 11:39:00|160763.1|160673.1|160763.2|160673.2|160765|160675|160762|160672|22
1655206750000|2022-06-14 11:39:10|160763.4|160673.4|160752.3|160662.3|160763.6|160673.6|160748.7|160658.7|18
1655206760000|2022-06-14 11:39:20|160751.1|160661.1|160751.3|160661.3|160754.7|160664.7|160750.3|160660.3|17
1655206770000|2022-06-14 11:39:30|160752.5|160662.5|160774.5|160684.5|160786.6|160696.6|160752.5|160662.5|28
1655206780000|2022-06-14 11:39:40|160778.2|160688.2|160780.4|160690.4|160786.5|160696.5|160767.9|160677.9|29
1655206790000|2022-06-14 11:39:50|160780.3|160690.3|160775.6|160685.6|160782.5|160692.5|160771.7|160681.7|34
1655206800000|2022-06-14 11:40:00|160774.9|160684.9|160777.2|160687.2|160787.2|160697.2|160771.6|160681.6|37
1655206810000|2022-06-14 11:40:10|160774.9|160684.9|160759.2|160669.2|160781.7|160691.7|160745.4|160655.4|34
1655206820000|2022-06-14 11:40:20|160759.8|160669.8|160760.7|160670.7|160765.3|160675.3|160752.2|160662.2|33
1655206830000|2022-06-14 11:40:30|160761.1|160671.1|160763.4|160673.4|160766.8|160676.8|160757.7|160667.7|33
1655206840000|2022-06-14 11:40:40|160763|160673|160763.7|160673.7|160768.6|160678.6|160758.8|160668.8|31
1655206850000|2022-06-14 11:40:50|160765.5|160675.5|160776.9|160686.9|160776.9|160686.9|160765.5|160675.5|26
1655206860000|2022-06-14 11:41:00|160771.9|160681.9|160766.1|160676.1|160771.9|160681.9|160764.8|160674.8|32
1655206870000|2022-06-14 11:41:10|160766.6|160676.6|160770.9|160680.9|160773.6|160683.6|160763.4|160673.4|31
1655206880000|2022-06-14 11:41:20|160768.8|160678.8|160767.2|160677.2|160773.1|160683.1|160764.8|160674.8|32
1655206890000|2022-06-14 11:41:30|160764|160674|160767.1|160677.1|160767.1|160677.1|160761.7|160671.7|21
1655206900000|2022-06-14 11:41:40|160767.4|160677.4|160764.5|160674.5|160769.1|160679.1|160763|160673|32
1655206910000|2022-06-14 11:41:50|160765|160675|160769.2|160679.2|160771.1|160681.1|160762.8|160672.8|31
1655206920000|2022-06-14 11:42:00|160769|160679|160756|160666|160769.2|160679.2|160755.4|160665.4|31
1655206930000|2022-06-14 11:42:10|160758.4|160668.4|160769.6|160679.6|160769.7|160679.7|160758.4|160668.4|33
1655206940000|2022-06-14 11:42:20|160769.1|160679.1|160779.9|160689.9|160786.8|160696.8|160769.1|160679.1|33
1655206950000|2022-06-14 11:42:30|160778.6|160688.6|160806.4|160716.4|160806.4|160716.4|160774.4|160684.4|24
1655206960000|2022-06-14 11:42:40|160805.6|160715.6|160809.5|160719.5|160813.7|160723.7|160805.6|160715.6|24
1655206970000|2022-06-14 11:42:50|160809.1|160719.1|160808.8|160718.8|160830.1|160740.1|160802.9|160712.9|29
1655206980000|2022-06-14 11:43:00|160809.8|160719.8|160811.1|160721.1|160813.1|160723.1|160806.6|160716.6|25
1655206990000|2022-06-14 11:43:10|160810.4|160720.4|160813.3|160723.3|160814.3|160724.3|160809.8|160719.8|19
1655207000000|2022-06-14 11:43:20|160812.4|160722.4|160814.2|160724.2|160822.3|160732.3|160806.5|160716.5|14
1655207010000|2022-06-14 11:43:30|160807.3|160717.3|160812|160722|160818.4|160728.4|160807.3|160717.3|28
1655207020000|2022-06-14 11:43:40|160810.4|160720.4|160813.9|160723.9|160813.9|160723.9|160804.9|160714.9|27
1655207030000|2022-06-14 11:43:50|160812.6|160722.6|160867.8|160777.8|160881.1|160791.1|160811.7|160721.7|36
1655207040000|2022-06-14 11:44:00|160868.3|160778.3|160866|160776|160871.3|160781.3|160855.9|160765.9|30
1655207050000|2022-06-14 11:44:10|160865.3|160775.3|160856.8|160766.8|160866.1|160776.1|160856.8|160766.8|28
1655207060000|2022-06-14 11:44:20|160858.6|160768.6|160861.7|160771.7|160864.8|160774.8|160854.8|160764.8|33
1655207070000|2022-06-14 11:44:30|160862.2|160772.2|160859.6|160769.6|160867.2|160777.2|160859|160769|23
1655207080000|2022-06-14 11:44:40|160858.8|160768.8|160869.9|160779.9|160869.9|160779.9|160858.8|160768.8|26
1655207090000|2022-06-14 11:44:50|160869|160779|160878.4|160788.4|160884.3|160794.3|160869|160779|30
1655207100000|2022-06-14 11:45:00|160883.8|160793.8|160871.5|160781.5|160883.8|160793.8|160870.5|160780.5|27
1655207110000|2022-06-14 11:45:10|160870.8|160780.8|160875.3|160785.3|160877.1|160787.1|160868.3|160778.3|27
1655207120000|2022-06-14 11:45:20|160874.9|160784.9|160880.7|160790.7|160881.7|160791.7|160874.8|160784.8|17
1655207130000|2022-06-14 11:45:30|160880.5|160790.5|160869.9|160779.9|160881.7|160791.7|160857.2|160767.2|22
1655207140000|2022-06-14 11:45:40|160877.3|160787.3|160845.8|160755.8|160879|160789|160844.4|160754.4|24
1655207150000|2022-06-14 11:45:50|160846.4|160756.4|160833|160743|160850.9|160760.9|160829.9|160739.9|28
1655207160000|2022-06-14 11:46:00|160833.3|160743.3|160828|160738|160837.4|160747.4|160827.6|160737.6|30
1655207170000|2022-06-14 11:46:10|160826.9|160736.9|160832.9|160742.9|160832.9|160742.9|160816.1|160726.1|32
1655207180000|2022-06-14 11:46:20|160833.6|160743.6|160831.2|160741.2|160834.9|160744.9|160831.2|160741.2|15
1655207190000|2022-06-14 11:46:30|160831.1|160741.1|160803.7|160713.7|160831.1|160741.1|160797|160707|29
1655207200000|2022-06-14 11:46:40|160796|160706|160807.8|160717.8|160808|160718|160796|160706|28
1655207210000|2022-06-14 11:46:50|160808.1|160718.1|160815|160725|160821.4|160731.4|160808.1|160718.1|34
1655207220000|2022-06-14 11:47:00|160814.1|160724.1|160815.5|160725.5|160820|160730|160802.6|160712.6|40
1655207230000|2022-06-14 11:47:10|160818.3|160728.3|160825.5|160735.5|160826.5|160736.5|160814.1|160724.1|35
1655207240000|2022-06-14 11:47:20|160831.2|160741.2|160833.1|160743.1|160834.6|160744.6|160831.2|160741.2|26
1655207250000|2022-06-14 11:47:30|160833|160743|160837.8|160747.8|160837.8|160747.8|160823.2|160733.2|29
1655207260000|2022-06-14 11:47:40|160840|160750|160834.2|160744.2|160843.3|160753.3|160832.4|160742.4|30
1655207270000|2022-06-14 11:47:50|160833.5|160743.5|160832.8|160742.8|160835.5|160745.5|160832.3|160742.3|22
1655207280000|2022-06-14 11:48:00|160833.1|160743.1|160827.3|160737.3|160833.5|160743.5|160823.3|160733.3|24
1655207290000|2022-06-14 11:48:10|160826.7|160736.7|160819.4|160729.4|160827.3|160737.3|160809|160719|33
1655207300000|2022-06-14 11:48:20|160809.5|160719.5|160818.6|160728.6|160818.6|160728.6|160806|160716|37
1655207310000|2022-06-14 11:48:30|160818.8|160728.8|160820|160730|160828.8|160738.8|160812.3|160722.3|32
1655207320000|2022-06-14 11:48:40|160820.2|160730.2|160806.5|160716.5|160820.2|160730.2|160797.4|160707.4|31
1655207330000|2022-06-14 11:48:50|160801.9|160711.9|160806.5|160716.5|160809.3|160719.3|160801.3|160711.3|31
1655207340000|2022-06-14 11:49:00|160808|160718|160740.1|160650.1|160808|160718|160735.8|160645.8|33
1655207350000|2022-06-14 11:49:10|160737.8|160647.8|160743.7|160653.7|160750.3|160660.3|160733.9|160643.9|25
1655207360000|2022-06-14 11:49:20|160742.8|160652.8|160677.2|160587.2|160746|160656|160674|160584|34
1655207370000|2022-06-14 11:49:30|160677.7|160587.7|160683.6|160593.6|160696.6|160606.6|160677.7|160587.7|38
1655207380000|2022-06-14 11:49:40|160680.7|160590.7|160684.7|160594.7|160695|160605|160673.4|160583.4|32
1655207390000|2022-06-14 11:49:50|160684.2|160594.2|160727.8|160637.8|160727.8|160637.8|160677.8|160587.8|37
1655207400000|2022-06-14 11:50:00|160731.3|160641.3|160724|160634|160743.3|160653.3|160724|160634|40
1655207410000|2022-06-14 11:50:10|160727.1|160637.1|160734.9|160644.9|160740.1|160650.1|160724.5|160634.5|40
1655207420000|2022-06-14 11:50:20|160735.6|160645.6|160733.2|160643.2|160742.6|160652.6|160730.4|160640.4|40
1655207430000|2022-06-14 11:50:30|160734.4|160644.4|160740.1|160650.1|160743.1|160653.1|160730.8|160640.8|40
1655207440000|2022-06-14 11:50:40|160739.5|160649.5|160728.9|160638.9|160740|160650|160728.8|160638.8|40
1655207450000|2022-06-14 11:50:50|160731.2|160641.2|160732.6|160642.6|160740.7|160650.7|160731.1|160641.1|39
1655207460000|2022-06-14 11:51:00|160733.7|160643.7|160732.7|160642.7|160741.9|160651.9|160729.9|160639.9|39
1655207470000|2022-06-14 11:51:10|160734.4|160644.4|160727.7|160637.7|160742.9|160652.9|160727.7|160637.7|36
1655207480000|2022-06-14 11:51:20|160731.2|160641.2|160737.4|160647.4|160742.2|160652.2|160720.5|160630.5|36
1655207490000|2022-06-14 11:51:30|160743.8|160653.8|160741|160651|160748.9|160658.9|160730.8|160640.8|38
1655207500000|2022-06-14 11:51:40|160741.6|160651.6|160743.3|160653.3|160743.3|160653.3|160738.9|160648.9|25
1655207510000|2022-06-14 11:51:50|160743.2|160653.2|160730.8|160640.8|160743.2|160653.2|160730.1|160640.1|14
1655207520000|2022-06-14 11:52:00|160735.4|160645.4|160775.3|160685.3|160780.7|160690.7|160735.4|160645.4|33
1655207530000|2022-06-14 11:52:10|160774.7|160684.7|160762.7|160672.7|160774.7|160684.7|160761.1|160671.1|29
1655207540000|2022-06-14 11:52:20|160762.8|160672.8|160766.6|160676.6|160767.1|160677.1|160760.1|160670.1|27
1655207550000|2022-06-14 11:52:30|160766.4|160676.4|160764.8|160674.8|160767.2|160677.2|160764.6|160674.6|20
1655207560000|2022-06-14 11:52:40|160765|160675|160740.4|160650.4|160765|160675|160738.4|160648.4|27
1655207570000|2022-06-14 11:52:50|160738|160648|160750.9|160660.9|160751.3|160661.3|160738|160648|27
1655207580000|2022-06-14 11:53:00|160749.5|160659.5|160753.2|160663.2|160753.3|160663.3|160749.5|160659.5|17
1655207590000|2022-06-14 11:53:10|160752.7|160662.7|160758.4|160668.4|160758.4|160668.4|160725.4|160635.4|25
1655207600000|2022-06-14 11:53:20|160758.3|160668.3|160747.5|160657.5|160759.8|160669.8|160746.3|160656.3|23
1655207610000|2022-06-14 11:53:30|160747.4|160657.4|160751.2|160661.2|160757.5|160667.5|160745.9|160655.9|20
1655207620000|2022-06-14 11:53:40|160751.4|160661.4|160751.1|160661.1|160752.1|160662.1|160750.2|160660.2|18
1655207630000|2022-06-14 11:53:50|160750.7|160660.7|160765.3|160675.3|160769.8|160679.8|160750|160660|36
1655207640000|2022-06-14 11:54:00|160764.7|160674.7|160787.5|160697.5|160790.4|160700.4|160763.7|160673.7|26
1655207650000|2022-06-14 11:54:10|160794.1|160704.1|160788.7|160698.7|160794.1|160704.1|160784.6|160694.6|24
1655207660000|2022-06-14 11:54:20|160789.2|160699.2|160803.8|160713.8|160813.7|160723.7|160788.4|160698.4|32
1655207670000|2022-06-14 11:54:30|160803.9|160713.9|160793.2|160703.2|160805.6|160715.6|160790.2|160700.2|33
1655207680000|2022-06-14 11:54:40|160795.3|160705.3|160884.6|160794.6|160884.6|160794.6|160794.2|160704.2|35
1655207690000|2022-06-14 11:54:50|160900.1|160810.1|160923.7|160833.7|160923.7|160833.7|160900.1|160810.1|38
1655207700000|2022-06-14 11:55:00|160924.2|160834.2|160893.5|160803.5|160924.2|160834.2|160891.2|160801.2|34
1655207710000|2022-06-14 11:55:10|160893.3|160803.3|160901|160811|160901.7|160811.7|160892.5|160802.5|30
1655207720000|2022-06-14 11:55:20|160900.7|160810.7|160914.6|160824.6|160920.3|160830.3|160899.6|160809.6|35
1655207730000|2022-06-14 11:55:30|160914.8|160824.8|160894.5|160804.5|160914.8|160824.8|160881.7|160791.7|34
1655207740000|2022-06-14 11:55:40|160895.6|160805.6|160901.8|160811.8|160903.5|160813.5|160887.3|160797.3|35
1655207750000|2022-06-14 11:55:50|160899.6|160809.6|160894.3|160804.3|160903.4|160813.4|160887|160797|37
1655207760000|2022-06-14 11:56:00|160889.4|160799.4|160892.9|160802.9|160893.5|160803.5|160885.3|160795.3|34
1655207770000|2022-06-14 11:56:10|160891.7|160801.7|160875.7|160785.7|160893.9|160803.9|160875.7|160785.7|32
1655207780000|2022-06-14 11:56:20|160883.1|160793.1|160849.1|160759.1|160883.1|160793.1|160847.7|160757.7|29
1655207790000|2022-06-14 11:56:30|160850|160760|160839.8|160749.8|160850|160760|160768.5|160678.5|33
1655207800000|2022-06-14 11:56:40|160838.6|160748.6|160809.5|160719.5|160838.6|160748.6|160787.9|160697.9|33
1655207810000|2022-06-14 11:56:50|160810.1|160720.1|160809.3|160719.3|160815|160725|160806.2|160716.2|33
1655207820000|2022-06-14 11:57:00|160781.3|160691.3|160788.3|160698.3|160821.2|160731.2|160777.1|160687.1|37
1655207830000|2022-06-14 11:57:10|160792.4|160702.4|160771.4|160681.4|160793.3|160703.3|160771.4|160681.4|37
1655207840000|2022-06-14 11:57:20|160779|160689|160764.6|160674.6|160782.1|160692.1|160764.6|160674.6|34
1655207850000|2022-06-14 11:57:30|160773.8|160683.8|160817.6|160727.6|160817.6|160727.6|160772.8|160682.8|38
1655207860000|2022-06-14 11:57:40|160815.5|160725.5|160806|160716|160815.5|160725.5|160764.1|160674.1|36
1655207870000|2022-06-14 11:57:50|160806.9|160716.9|160792.1|160702.1|160808.7|160718.7|160774.2|160684.2|31
1655207880000|2022-06-14 11:58:00|160794.2|160704.2|160794.1|160704.1|160795.3|160705.3|160783.9|160693.9|26
1655207890000|2022-06-14 11:58:10|160795|160705|160792.6|160702.6|160795.1|160705.1|160786.5|160696.5|31
1655207900000|2022-06-14 11:58:20|160790.1|160700.1|160804.3|160714.3|160804.3|160714.3|160789.6|160699.6|21
1655207910000|2022-06-14 11:58:30|160801.4|160711.4|160803.9|160713.9|160804.2|160714.2|160798|160708|23
1655207920000|2022-06-14 11:58:40|160803.1|160713.1|160810|160720|160813.3|160723.3|160801.8|160711.8|31
1655207930000|2022-06-14 11:58:50|160809.2|160719.2|160802.9|160712.9|160810.6|160720.6|160787.3|160697.3|30
1655207940000|2022-06-14 11:59:00|160803.8|160713.8|160803.9|160713.9|160805.7|160715.7|160795.4|160705.4|31
1655207950000|2022-06-14 11:59:10|160805|160715|160795.1|160705.1|160805|160715|160770.3|160680.3|27
1655207960000|2022-06-14 11:59:20|160793.1|160703.1|160786.6|160696.6|160795.2|160705.2|160786.6|160696.6|27
1655207970000|2022-06-14 11:59:30|160785.9|160695.9|160776.2|160686.2|160789.5|160699.5|160775.1|160685.1|22
1655207980000|2022-06-14 11:59:40|160774.3|160684.3|160772.7|160682.7|160776.4|160686.4|160768.2|160678.2|20
1655207990000|2022-06-14 11:59:50|160771.7|160681.7|160796.6|160706.6|160796.9|160706.9|160770.4|160680.4|34
1655208000000|2022-06-14 12:00:00|160805.4|160715.4|160824.1|160734.1|160830.3|160740.3|160805.4|160715.4|39
1655208010000|2022-06-14 12:00:10|160823.2|160733.2|160823.1|160733.1|160827.9|160737.9|160816.8|160726.8|37
1655208020000|2022-06-14 12:00:20|160827.3|160737.3|160796.7|160706.7|160827.3|160737.3|160796.7|160706.7|40
1655208030000|2022-06-14 12:00:30|160796.5|160706.5|160773|160683|160801.7|160711.7|160771.8|160681.8|30
1655208040000|2022-06-14 12:00:40|160769.5|160679.5|160757.6|160667.6|160776.1|160686.1|160755.8|160665.8|31
1655208050000|2022-06-14 12:00:50|160756.7|160666.7|160714.1|160624.1|160758.8|160668.8|160706.3|160616.3|34
1655208060000|2022-06-14 12:01:00|160713.9|160623.9|160679.7|160589.7|160713.9|160623.9|160677.5|160587.5|38
1655208070000|2022-06-14 12:01:10|160669.1|160579.1|160660.4|160570.4|160687.9|160597.9|160626.5|160536.5|40
1655208080000|2022-06-14 12:01:20|160659.7|160569.7|160634.6|160544.6|160660.7|160570.7|160627.7|160537.7|33
1655208090000|2022-06-14 12:01:30|160634.2|160544.2|160651.7|160561.7|160651.7|160561.7|160633.6|160543.6|33
1655208100000|2022-06-14 12:01:40|160652.2|160562.2|160695.2|160605.2|160703.2|160613.2|160649.9|160559.9|35
1655208110000|2022-06-14 12:01:50|160694.2|160604.2|160693.9|160603.9|160705.6|160615.6|160693.3|160603.3|35
1655208120000|2022-06-14 12:02:00|160693.6|160603.6|160698|160608|160701|160611|160693.6|160603.6|28
1655208130000|2022-06-14 12:02:10|160698.2|160608.2|160695|160605|160727.6|160637.6|160695|160605|36
1655208140000|2022-06-14 12:02:20|160694.1|160604.1|160694|160604|160696|160606|160687.3|160597.3|30
1655208150000|2022-06-14 12:02:30|160693.6|160603.6|160687.6|160597.6|160696.3|160606.3|160687.5|160597.5|32
1655208160000|2022-06-14 12:02:40|160687.4|160597.4|160689.4|160599.4|160697|160607|160683|160593|36
1655208170000|2022-06-14 12:02:50|160689.5|160599.5|160691.4|160601.4|160698.3|160608.3|160686.2|160596.2|33
1655208180000|2022-06-14 12:03:00|160694.9|160604.9|160669.6|160579.6|160695.2|160605.2|160669.6|160579.6|36
1655208190000|2022-06-14 12:03:10|160667.2|160577.2|160649.2|160559.2|160671.4|160581.4|160649.2|160559.2|38
1655208200000|2022-06-14 12:03:20|160632.8|160542.8|160635.8|160545.8|160639.4|160549.4|160628.5|160538.5|36
1655208210000|2022-06-14 12:03:30|160637.4|160547.4|160644.1|160554.1|160649.9|160559.9|160633.9|160543.9|38
1655208220000|2022-06-14 12:03:40|160643.8|160553.8|160636.6|160546.6|160649.9|160559.9|160632.4|160542.4|32
1655208230000|2022-06-14 12:03:50|160637.7|160547.7|160644.5|160554.5|160644.7|160554.7|160636.5|160546.5|35
1655208240000|2022-06-14 12:04:00|160643.7|160553.7|160643.9|160553.9|160646.2|160556.2|160639.3|160549.3|31
1655208250000|2022-06-14 12:04:10|160642.2|160552.2|160647.4|160557.4|160650.7|160560.7|160640.6|160550.6|37
1655208260000|2022-06-14 12:04:20|160646.6|160556.6|160644.9|160554.9|160647.1|160557.1|160636.7|160546.7|35
1655208270000|2022-06-14 12:04:30|160644.7|160554.7|160653|160563|160659.9|160569.9|160643.3|160553.3|33
1655208280000|2022-06-14 12:04:40|160651.8|160561.8|160646.4|160556.4|160652.2|160562.2|160641.6|160551.6|34
1655208290000|2022-06-14 12:04:50|160648.2|160558.2|160649.6|160559.6|160652.1|160562.1|160647.5|160557.5|32
1655208300000|2022-06-14 12:05:00|160647.9|160557.9|160643|160553|160650.2|160560.2|160642.5|160552.5|30
1655208310000|2022-06-14 12:05:10|160647.1|160557.1|160633.6|160543.6|160647.1|160557.1|160626.3|160536.3|36
1655208320000|2022-06-14 12:05:20|160633.7|160543.7|160641.2|160551.2|160642.4|160552.4|160628.5|160538.5|35
1655208330000|2022-06-14 12:05:30|160640.6|160550.6|160641.5|160551.5|160646.4|160556.4|160637.7|160547.7|29
1655208340000|2022-06-14 12:05:40|160641.2|160551.2|160565.7|160475.7|160653.7|160563.7|160565.3|160475.3|37
1655208350000|2022-06-14 12:05:50|160564.9|160474.9|160581.7|160491.7|160587.1|160497.1|160564.9|160474.9|37
1655208360000|2022-06-14 12:06:00|160582|160492|160575|160485|160582|160492|160571.7|160481.7|34
1655208370000|2022-06-14 12:06:10|160575.1|160485.1|160583.3|160493.3|160585.2|160495.2|160569.8|160479.8|29
1655208380000|2022-06-14 12:06:20|160583.8|160493.8|160594.6|160504.6|160594.6|160504.6|160578.3|160488.3|26
1655208390000|2022-06-14 12:06:30|160594.3|160504.3|160614.4|160524.4|160618.2|160528.2|160591.8|160501.8|28
1655208400000|2022-06-14 12:06:40|160614.2|160524.2|160618.6|160528.6|160620.9|160530.9|160612.5|160522.5|32
1655208410000|2022-06-14 12:06:50|160618.9|160528.9|160621.3|160531.3|160622.2|160532.2|160617.2|160527.2|22
1655208420000|2022-06-14 12:07:00|160621.1|160531.1|160643.4|160553.4|160658.5|160568.5|160619.1|160529.1|34
1655208430000|2022-06-14 12:07:10|160644|160554|160631.6|160541.6|160644|160554|160630.4|160540.4|31
1655208440000|2022-06-14 12:07:20|160633.1|160543.1|160640.1|160550.1|160642.1|160552.1|160631.5|160541.5|31
1655208450000|2022-06-14 12:07:30|160639.8|160549.8|160636.5|160546.5|160651.3|160561.3|160635.8|160545.8|35
1655208460000|2022-06-14 12:07:40|160636.4|160546.4|160658.5|160568.5|160661.7|160571.7|160629.1|160539.1|30
1655208470000|2022-06-14 12:07:50|160654.6|160564.6|160659.5|160569.5|160660.6|160570.6|160653.1|160563.1|31
1655208480000|2022-06-14 12:08:00|160658.4|160568.4|160657.7|160567.7|160660.5|160570.5|160652.8|160562.8|25
1655208490000|2022-06-14 12:08:10|160657.6|160567.6|160658.2|160568.2|160660.3|160570.3|160653.1|160563.1|30
1655208500000|2022-06-14 12:08:20|160658.5|160568.5|160671.7|160581.7|160675.1|160585.1|160658.5|160568.5|29
1655208510000|2022-06-14 12:08:30|160670.5|160580.5|160672.4|160582.4|160675.4|160585.4|160668.2|160578.2|29
1655208520000|2022-06-14 12:08:40|160670.6|160580.6|160676.4|160586.4|160677.2|160587.2|160669.5|160579.5|26
1655208530000|2022-06-14 12:08:50|160676.6|160586.6|160668.4|160578.4|160680|160590|160668.4|160578.4|27
1655208540000|2022-06-14 12:09:00|160664.4|160574.4|160673.3|160583.3|160674.4|160584.4|160660.7|160570.7|29
1655208550000|2022-06-14 12:09:10|160674.8|160584.8|160661|160571|160674.8|160584.8|160660|160570|32
1655208560000|2022-06-14 12:09:20|160661.6|160571.6|160661.7|160571.7|160661.7|160571.7|160658.5|160568.5|10
1655208570000|2022-06-14 12:09:30|160660|160570|160666.2|160576.2|160666.6|160576.6|160659.4|160569.4|18
1655208580000|2022-06-14 12:09:40|160665.4|160575.4|160681.7|160591.7|160682.5|160592.5|160664.9|160574.9|29
1655208590000|2022-06-14 12:09:50|160682.2|160592.2|160717.9|160627.9|160721.7|160631.7|160681.4|160591.4|25
1655208600000|2022-06-14 12:10:00|160714.8|160624.8|160734.4|160644.4|160738.1|160648.1|160714.3|160624.3|30
1655208610000|2022-06-14 12:10:10|160732.3|160642.3|160732.4|160642.4|160745.6|160655.6|160720.5|160630.5|34
1655208620000|2022-06-14 12:10:20|160730.9|160640.9|160724.8|160634.8|160732|160642|160717.9|160627.9|30
1655208630000|2022-06-14 12:10:30|160725.2|160635.2|160716.5|160626.5|160728.2|160638.2|160716.1|160626.1|22
1655208640000|2022-06-14 12:10:40|160716.7|160626.7|160765.8|160675.8|160766.2|160676.2|160713.1|160623.1|27
1655208650000|2022-06-14 12:10:50|160762.7|160672.7|160813.3|160723.3|160813.3|160723.3|160744.5|160654.5|36
1655208660000|2022-06-14 12:11:00|160812.5|160722.5|160812.5|160722.5|160822.1|160732.1|160807|160717|39
1655208670000|2022-06-14 12:11:10|160813.5|160723.5|160796.1|160706.1|160817.3|160727.3|160794.4|160704.4|33
1655208680000|2022-06-14 12:11:20|160795.7|160705.7|160781.8|160691.8|160802.8|160712.8|160778.9|160688.9|33
1655208690000|2022-06-14 12:11:30|160780.3|160690.3|160744.4|160654.4|160780.3|160690.3|160740.9|160650.9|31
1655208700000|2022-06-14 12:11:40|160742.3|160652.3|160761.3|160671.3|160761.3|160671.3|160742.3|160652.3|30
1655208710000|2022-06-14 12:11:50|160761.9|160671.9|160764.4|160674.4|160770|160680|160761.9|160671.9|26
1655208720000|2022-06-14 12:12:00|160764.7|160674.7|160757.2|160667.2|160764.9|160674.9|160755.9|160665.9|29
1655208730000|2022-06-14 12:12:10|160758.1|160668.1|160761.5|160671.5|160762.5|160672.5|160754.3|160664.3|28
1655208740000|2022-06-14 12:12:20|160760|160670|160718.6|160628.6|160761.2|160671.2|160712.2|160622.2|39
1655208750000|2022-06-14 12:12:30|160722.7|160632.7|160715.9|160625.9|160725.2|160635.2|160713.9|160623.9|30
1655208760000|2022-06-14 12:12:40|160718.3|160628.3|160756.2|160666.2|160759.4|160669.4|160718|160628|38
1655208770000|2022-06-14 12:12:50|160754|160664|160763.4|160673.4|160764.3|160674.3|160754|160664|33
1655208780000|2022-06-14 12:13:00|160764.6|160674.6|160769|160679|160769|160679|160762.1|160672.1|32
1655208790000|2022-06-14 12:13:10|160769.7|160679.7|160758.6|160668.6|160769.7|160679.7|160758.6|160668.6|27
1655208800000|2022-06-14 12:13:20|160758.2|160668.2|160768.7|160678.7|160770.6|160680.6|160758.2|160668.2|22
1655208810000|2022-06-14 12:13:30|160768.5|160678.5|160750|160660|160776.7|160686.7|160727.9|160637.9|37
1655208820000|2022-06-14 12:13:40|160749.7|160659.7|160747.4|160657.4|160758.5|160668.5|160744.8|160654.8|34
1655208830000|2022-06-14 12:13:50|160747.6|160657.6|160750.1|160660.1|160756.6|160666.6|160747.6|160657.6|30
1655208840000|2022-06-14 12:14:00|160750.3|160660.3|160747.6|160657.6|160759.8|160669.8|160742.2|160652.2|35
1655208850000|2022-06-14 12:14:10|160746.3|160656.3|160758.7|160668.7|160760.5|160670.5|160743.1|160653.1|33
1655208860000|2022-06-14 12:14:20|160759.2|160669.2|160753|160663|160759.9|160669.9|160748.8|160658.8|33
1655208870000|2022-06-14 12:14:30|160753.3|160663.3|160775.4|160685.4|160778.7|160688.7|160753.3|160663.3|32
1655208880000|2022-06-14 12:14:40|160769.8|160679.8|160746.5|160656.5|160769.8|160679.8|160742.5|160652.5|27
1655208890000|2022-06-14 12:14:50|160746|160656|160736.1|160646.1|160746|160656|160727.6|160637.6|32
1655208900000|2022-06-14 12:15:00|160735.6|160645.6|160759.3|160669.3|160760.4|160670.4|160732.1|160642.1|37
1655208910000|2022-06-14 12:15:10|160755.4|160665.4|160762.7|160672.7|160762.7|160672.7|160744.2|160654.2|39
1655208920000|2022-06-14 12:15:20|160761.2|160671.2|160766.8|160676.8|160768.8|160678.8|160758|160668|35
1655208930000|2022-06-14 12:15:30|160766.3|160676.3|160765.2|160675.2|160769.2|160679.2|160764|160674|34
1655208940000|2022-06-14 12:15:40|160765.4|160675.4|160743.1|160653.1|160769.5|160679.5|160737.1|160647.1|36
1655208950000|2022-06-14 12:15:50|160745.8|160655.8|160738.9|160648.9|160745.8|160655.8|160732.3|160642.3|38
1655208960000|2022-06-14 12:16:00|160735.1|160645.1|160743.2|160653.2|160748.3|160658.3|160735.1|160645.1|39
1655208970000|2022-06-14 12:16:10|160745.9|160655.9|160722|160632|160748.6|160658.6|160711.8|160621.8|37
1655208980000|2022-06-14 12:16:20|160728.5|160638.5|160718.6|160628.6|160728.5|160638.5|160712.3|160622.3|23
1655208990000|2022-06-14 12:16:30|160718.4|160628.4|160720.2|160630.2|160720.9|160630.9|160711|160621|29
1655209000000|2022-06-14 12:16:40|160721.1|160631.1|160715.8|160625.8|160722|160632|160705.9|160615.9|28
1655209010000|2022-06-14 12:16:50|160713.6|160623.6|160730|160640|160730|160640|160707.6|160617.6|33
1655209020000|2022-06-14 12:17:00|160737.1|160647.1|160756.8|160666.8|160766.1|160676.1|160737.1|160647.1|32
1655209030000|2022-06-14 12:17:10|160757.2|160667.2|160781.6|160691.6|160783|160693|160753.8|160663.8|28
1655209040000|2022-06-14 12:17:20|160780.1|160690.1|160775|160685|160781.6|160691.6|160772.3|160682.3|33
1655209050000|2022-06-14 12:17:30|160775.6|160685.6|160773.9|160683.9|160779.1|160689.1|160766.7|160676.7|37
1655209060000|2022-06-14 12:17:40|160774.2|160684.2|160775.9|160685.9|160783.1|160693.1|160766.5|160676.5|36
1655209070000|2022-06-14 12:17:50|160770.4|160680.4|160768.5|160678.5|160783.9|160693.9|160767.5|160677.5|40
1655209080000|2022-06-14 12:18:00|160769.1|160679.1|160782.4|160692.4|160783.3|160693.3|160768.3|160678.3|35
1655209090000|2022-06-14 12:18:10|160782.7|160692.7|160782.7|160692.7|160784.9|160694.9|160778.4|160688.4|33
1655209100000|2022-06-14 12:18:20|160782.5|160692.5|160791.4|160701.4|160791.4|160701.4|160776.3|160686.3|35
1655209110000|2022-06-14 12:18:30|160790.7|160700.7|160805.4|160715.4|160807.6|160717.6|160790.7|160700.7|36
1655209120000|2022-06-14 12:18:40|160808.8|160718.8|160819|160729|160819.5|160729.5|160806.4|160716.4|35
1655209130000|2022-06-14 12:18:50|160818.9|160728.9|160823.4|160733.4|160823.4|160733.4|160817.5|160727.5|32
1655209140000|2022-06-14 12:19:00|160823.7|160733.7|160801.2|160711.2|160825.6|160735.6|160801.2|160711.2|19
1655209150000|2022-06-14 12:19:10|160801.3|160711.3|160796.4|160706.4|160801.5|160711.5|160796.2|160706.2|23
1655209160000|2022-06-14 12:19:20|160795.4|160705.4|160789.9|160699.9|160798.5|160708.5|160788.5|160698.5|23
1655209170000|2022-06-14 12:19:30|160788.3|160698.3|160779.1|160689.1|160790.3|160700.3|160779.1|160689.1|33
1655209180000|2022-06-14 12:19:40|160780.5|160690.5|160791.8|160701.8|160791.8|160701.8|160778.5|160688.5|34
1655209190000|2022-06-14 12:19:50|160790.1|160700.1|160877.1|160787.1|160877.1|160787.1|160790.1|160700.1|36
1655209200000|2022-06-14 12:20:00|160876.6|160786.6|160866.7|160776.7|160885.5|160795.5|160865.1|160775.1|38
1655209210000|2022-06-14 12:20:10|160868.3|160778.3|160847.1|160757.1|160868.9|160778.9|160831.6|160741.6|38
1655209220000|2022-06-14 12:20:20|160848|160758|160838.9|160748.9|160856.7|160766.7|160837.1|160747.1|36
1655209230000|2022-06-14 12:20:30|160837.8|160747.8|160839.8|160749.8|160843.1|160753.1|160823.1|160733.1|38
1655209240000|2022-06-14 12:20:40|160840.6|160750.6|160789.1|160699.1|160840.6|160750.6|160780.1|160690.1|39
1655209250000|2022-06-14 12:20:50|160789.8|160699.8|160784.3|160694.3|160804.2|160714.2|160775.3|160685.3|37
1655209260000|2022-06-14 12:21:00|160786|160696|160780.7|160690.7|160794.9|160704.9|160778.2|160688.2|37
1655209270000|2022-06-14 12:21:10|160783.5|160693.5|160792.7|160702.7|160795.2|160705.2|160781.4|160691.4|34
1655209280000|2022-06-14 12:21:20|160790.2|160700.2|160790.4|160700.4|160792.1|160702.1|160774.6|160684.6|34
1655209290000|2022-06-14 12:21:30|160790.6|160700.6|160790.5|160700.5|160792.4|160702.4|160783.5|160693.5|31
1655209300000|2022-06-14 12:21:40|160789.2|160699.2|160802.2|160712.2|160802.2|160712.2|160787.7|160697.7|28
1655209310000|2022-06-14 12:21:50|160806.6|160716.6|160791|160701|160806.6|160716.6|160789.4|160699.4|39
1655209320000|2022-06-14 12:22:00|160791.4|160701.4|160778|160688|160792.9|160702.9|160778|160688|32
1655209330000|2022-06-14 12:22:10|160780|160690|160784.4|160694.4|160785.3|160695.3|160778.9|160688.9|29
1655209340000|2022-06-14 12:22:20|160788.1|160698.1|160802.9|160712.9|160806.9|160716.9|160786.2|160696.2|36
1655209350000|2022-06-14 12:22:30|160801.6|160711.6|160790.1|160700.1|160809.3|160719.3|160784|160694|30
1655209360000|2022-06-14 12:22:40|160791.1|160701.1|160771.2|160681.2|160791.2|160701.2|160769.4|160679.4|28
1655209370000|2022-06-14 12:22:50|160767.3|160677.3|160775.7|160685.7|160782.8|160692.8|160766.6|160676.6|30
1655209380000|2022-06-14 12:23:00|160775.9|160685.9|160779.2|160689.2|160782.2|160692.2|160775.9|160685.9|19
1655209390000|2022-06-14 12:23:10|160779.3|160689.3|160788|160698|160802|160712|160779.3|160689.3|31
1655209400000|2022-06-14 12:23:20|160786.6|160696.6|160776.9|160686.9|160787.6|160697.6|160770.2|160680.2|33
1655209410000|2022-06-14 12:23:30|160777.9|160687.9|160772.8|160682.8|160777.9|160687.9|160768.5|160678.5|28
1655209420000|2022-06-14 12:23:40|160775.3|160685.3|160761.3|160671.3|160776.1|160686.1|160761.3|160671.3|25
1655209430000|2022-06-14 12:23:50|160761.5|160671.5|160764.4|160674.4|160765.9|160675.9|160758.6|160668.6|18
1655209440000|2022-06-14 12:24:00|160764.9|160674.9|160769.1|160679.1|160769.2|160679.2|160762|160672|21
1655209450000|2022-06-14 12:24:10|160769.7|160679.7|160772|160682|160773.3|160683.3|160769|160679|20
1655209460000|2022-06-14 12:24:20|160772.2|160682.2|160770.4|160680.4|160780.4|160690.4|160770|160680|24
1655209470000|2022-06-14 12:24:30|160768.4|160678.4|160765.3|160675.3|160768.4|160678.4|160757.3|160667.3|21
1655209480000|2022-06-14 12:24:40|160764.2|160674.2|160767.5|160677.5|160767.8|160677.8|160762.1|160672.1|15
1655209490000|2022-06-14 12:24:50|160767.2|160677.2|160765.5|160675.5|160768.1|160678.1|160765.5|160675.5|9
1655209500000|2022-06-14 12:25:00|160764.8|160674.8|160783.3|160693.3|160795.5|160705.5|160762|160672|30
1655209510000|2022-06-14 12:25:10|160784.5|160694.5|160780.1|160690.1|160784.6|160694.6|160777.4|160687.4|20
1655209520000|2022-06-14 12:25:20|160778.4|160688.4|160772.2|160682.2|160780.2|160690.2|160772.2|160682.2|16
1655209530000|2022-06-14 12:25:30|160771.7|160681.7|160769.4|160679.4|160771.7|160681.7|160761.9|160671.9|20
1655209540000|2022-06-14 12:25:40|160772.5|160682.5|160769.8|160679.8|160775.8|160685.8|160768.4|160678.4|21
1655209550000|2022-06-14 12:25:50|160770.2|160680.2|160769.5|160679.5|160771.4|160681.4|160768.3|160678.3|10
1655209560000|2022-06-14 12:26:00|160767.5|160677.5|160765.1|160675.1|160768.5|160678.5|160765.1|160675.1|10
1655209570000|2022-06-14 12:26:10|160766.4|160676.4|160616.6|160526.6|160771|160681|160616.6|160526.6|27
1655209580000|2022-06-14 12:26:20|160623.5|160533.5|160618.6|160528.6|160629|160539|160599.4|160509.4|38
1655209590000|2022-06-14 12:26:30|160618.5|160528.5|160666.6|160576.6|160669.5|160579.5|160617.8|160527.8|35
1655209600000|2022-06-14 12:26:40|160666.3|160576.3|160686.4|160596.4|160689.2|160599.2|160666.3|160576.3|36
1655209610000|2022-06-14 12:26:50|160687.2|160597.2|160675.6|160585.6|160704.5|160614.5|160675.6|160585.6|35
1655209620000|2022-06-14 12:27:00|160674.2|160584.2|160658.8|160568.8|160674.2|160584.2|160658.8|160568.8|40
1655209630000|2022-06-14 12:27:10|160659.2|160569.2|160670.4|160580.4|160695|160605|160657.7|160567.7|37
1655209640000|2022-06-14 12:27:20|160671|160581|160667.4|160577.4|160672.1|160582.1|160664.4|160574.4|37
1655209650000|2022-06-14 12:27:30|160667.5|160577.5|160674.4|160584.4|160681.1|160591.1|160665.9|160575.9|35
1655209660000|2022-06-14 12:27:40|160672.9|160582.9|160693.1|160603.1|160696.4|160606.4|160672.9|160582.9|33
1655209670000|2022-06-14 12:27:50|160688.9|160598.9|160670.1|160580.1|160690.7|160600.7|160663.4|160573.4|29
1655209680000|2022-06-14 12:28:00|160674.9|160584.9|160679|160589|160679.6|160589.6|160674.2|160584.2|26
1655209690000|2022-06-14 12:28:10|160677.2|160587.2|160662.6|160572.6|160677.2|160587.2|160661.4|160571.4|27
1655209700000|2022-06-14 12:28:20|160663.2|160573.2|160647|160557|160664.4|160574.4|160638.4|160548.4|36
1655209710000|2022-06-14 12:28:30|160648.2|160558.2|160646.4|160556.4|160652|160562|160635.4|160545.4|35
1655209720000|2022-06-14 12:28:40|160644.5|160554.5|160642.3|160552.3|160647.4|160557.4|160641.1|160551.1|19
1655209730000|2022-06-14 12:28:50|160642.5|160552.5|160639.7|160549.7|160642.5|160552.5|160639.3|160549.3|14
1655209740000|2022-06-14 12:29:00|160639.9|160549.9|160642.4|160552.4|160653.3|160563.3|160639.9|160549.9|33
1655209750000|2022-06-14 12:29:10|160663.2|160533.2|160676.1|160546.1|160676.4|160564.5|160644|160532|29
1655209760000|2022-06-14 12:29:20|160671.9|160541.9|160663.3|160533.3|160672|160557.2|160640.5|160523.9|35
1655209770000|2022-06-14 12:29:30|160663.1|160533.1|160668.1|160538.1|160674.3|160544.3|160663.1|160533.1|32
1655209780000|2022-06-14 12:29:40|160668.4|160538.4|160724.4|160518.6|160724.4|160566.7|160668.3|160500|26
1655209790000|2022-06-14 12:29:50|160683.1|160553.1|160757|160492.7|160757|160555.9|160669|160492.1|27
1655209800000|2022-06-14 12:30:00|160752.2|160496.9|160706.6|160391.9|160765.3|160505.6|160701|160382.4|39
1655209810000|2022-06-14 12:30:10|160700.7|160394.2|160514.3|160384.3|160700.7|160464.2|160512.4|160382.4|38
1655209820000|2022-06-14 12:30:20|160515|160385|160584|160376.4|160592.9|160427.8|160512.5|160371.4|39
1655209830000|2022-06-14 12:30:30|160588.1|160376.2|160570.5|160440.5|160588.1|160444.3|160545.2|160376.2|34
1655209840000|2022-06-14 12:30:40|160571.3|160441.3|160544.3|160414.3|160573.4|160443.4|160541.8|160411.8|31
1655209850000|2022-06-14 12:30:50|160540.5|160410.5|160517.3|160387.3|160569.3|160424|160517.3|160365.7|36
1655209860000|2022-06-14 12:31:00|160521.2|160391.2|160517.4|160387.4|160568|160401.9|160510|160358|28
1655209870000|2022-06-14 12:31:10|160518.2|160388.2|160509.1|160419.1|160528.7|160419.1|160496.1|160384.8|34
1655209880000|2022-06-14 12:31:20|160510.1|160420.1|160506.5|160416.5|160510.8|160420.8|160501.4|160411.4|28
1655209890000|2022-06-14 12:31:30|160506.3|160416.3|160518.4|160428.4|160543.5|160452.9|160498.1|160407.8|27
1655209900000|2022-06-14 12:31:40|160524.9|160434.9|160521.9|160431.9|160524.9|160434.9|160514.4|160424.4|21
1655209910000|2022-06-14 12:31:50|160519.1|160429.1|160513.9|160423.9|160522.8|160432.8|160513.9|160423.9|17
1655209920000|2022-06-14 12:32:00|160514.8|160424.8|160520.1|160430.1|160528.1|160438.1|160510.1|160420.1|26
1655209930000|2022-06-14 12:32:10|160522.2|160432.2|160366.8|160276.8|160535.9|160440.3|160352.1|160262.1|38
1655209940000|2022-06-14 12:32:20|160360.1|160270.1|160352.3|160222.3|160378.5|160271.5|160340.3|160210.3|40
1655209950000|2022-06-14 12:32:30|160348.8|160218.8|160266.4|160176.4|160348.8|160218.8|160245.2|160149.6|40
1655209960000|2022-06-14 12:32:40|160264.7|160174.7|160239.4|160149.4|160297.7|160187.4|160215.9|160125.9|36
1655209970000|2022-06-14 12:32:50|160236|160146|160234.8|160144.8|160279.4|160173.1|160231.7|160141.4|39
1655209980000|2022-06-14 12:33:00|160229.1|160139.1|160242.2|160152.2|160254.1|160155.5|160217|160109.4|40
1655209990000|2022-06-14 12:33:10|160239|160149|160236.4|160146.4|160261.2|160158|160221.9|160127.7|40
1655210000000|2022-06-14 12:33:20|160235.8|160145.8|160257.2|160167.2|160261.4|160171.4|160235.8|160145.8|37
1655210010000|2022-06-14 12:33:30|160258.6|160168.6|160244.4|160154.4|160258.6|160168.6|160242.2|160152.2|35
1655210020000|2022-06-14 12:33:40|160243.7|160153.7|160255.7|160165.7|160271.9|160181.9|160243.7|160153.7|37
1655210030000|2022-06-14 12:33:50|160256.6|160166.6|160232.3|160142.3|160266.1|160176.1|160232.3|160142.3|34
1655210040000|2022-06-14 12:34:00|160231.9|160141.9|160235.5|160145.5|160269.9|160179.9|160224.2|160134.2|40
1655210050000|2022-06-14 12:34:10|160234.7|160144.7|160233.6|160143.6|160243.8|160153.8|160231|160141|33
1655210060000|2022-06-14 12:34:20|160233.8|160143.8|160243.2|160153.2|160244|160154|160203.5|160113.5|40
1655210070000|2022-06-14 12:34:30|160246.4|160156.4|160209.1|160119.1|160250.5|160160.5|160199|160109|38
1655210080000|2022-06-14 12:34:40|160205.8|160115.8|160190.5|160100.5|160208|160118|160183.6|160093.6|38
1655210090000|2022-06-14 12:34:50|160187.6|160097.6|160067.3|159977.3|160192.6|160102.6|160067.3|159977.3|40
1655210100000|2022-06-14 12:35:00|160084.9|159994.9|160084.5|159994.5|160097.4|160007.4|160040.3|159937.6|39
1655210110000|2022-06-14 12:35:10|160083.9|159993.9|160083.2|159993.2|160087.6|159997.6|160067.8|159977.8|37
1655210120000|2022-06-14 12:35:20|160084.9|159994.9|160090.2|160000.2|160092.9|160002.9|160074.8|159984.8|35
1655210130000|2022-06-14 12:35:30|160088.9|159998.9|160049.4|159959.4|160091.3|160001.3|160045.3|159955.3|30
1655210140000|2022-06-14 12:35:40|160049.5|159959.5|160047.9|159957.9|160064.9|159974.9|160045.5|159955.5|36
1655210150000|2022-06-14 12:35:50|160049.2|159959.2|160007.8|159917.8|160049.2|159959.2|160003.3|159913.3|34
1655210160000|2022-06-14 12:36:00|160001.7|159911.7|160017.1|159927.1|160019.8|159929.8|160001|159911|34
1655210170000|2022-06-14 12:36:10|160010.4|159920.4|160033.2|159943.2|160041.9|159951.9|160010.4|159920.4|32
1655210180000|2022-06-14 12:36:20|160034.4|159944.4|160034.7|159944.7|160044.3|159954.3|160026.2|159936.2|36
1655210190000|2022-06-14 12:36:30|160025.8|159935.8|160008|159918|160030.3|159940.3|160007.9|159917.9|38
1655210200000|2022-06-14 12:36:40|160007.5|159917.5|160014.9|159924.9|160015.3|159925.3|160006.6|159916.6|30
1655210210000|2022-06-14 12:36:50|160013.9|159923.9|160013.2|159923.2|160075.6|159985.6|160009.7|159919.7|36
1655210220000|2022-06-14 12:37:00|160013.6|159923.6|160032.9|159942.9|160034.3|159944.3|160011.1|159921.1|32
1655210230000|2022-06-14 12:37:10|160033.7|159943.7|160073.2|159983.2|160074.8|159984.8|160033.4|159943.4|31
1655210240000|2022-06-14 12:37:20|160071.7|159981.7|160077.1|159987.1|160081.4|159991.4|160071.5|159981.5|30
1655210250000|2022-06-14 12:37:30|160066.8|159976.8|160068.1|159978.1|160079.8|159989.8|160062.4|159972.4|21
1655210260000|2022-06-14 12:37:40|160067.3|159977.3|160083.7|159993.7|160086.9|159996.9|160067.2|159977.2|29
1655210270000|2022-06-14 12:37:50|160087.3|159997.3|160091.4|160001.4|160091.4|160001.4|160084.2|159994.2|20
1655210280000|2022-06-14 12:38:00|160091.6|160001.6|160095.5|160005.5|160096.9|160006.9|160088.9|159998.9|29
1655210290000|2022-06-14 12:38:10|160092.6|160002.6|160094.7|160004.7|160097.1|160007.1|160091.3|160001.3|17
1655210300000|2022-06-14 12:38:20|160096.4|160006.4|160096.9|160006.9|160097.3|160007.3|160094|160004|16
1655210310000|2022-06-14 12:38:30|160097.7|160007.7|160097.9|160007.9|160104.9|160014.9|160090.5|160000.5|17
1655210320000|2022-06-14 12:38:40|160095.5|160005.5|160098.9|160008.9|160108.6|160018.6|160093.1|160003.1|32
1655210330000|2022-06-14 12:38:50|160100|160010|160090.9|160000.9|160103.7|160013.7|160089.5|159999.5|36
1655210340000|2022-06-14 12:39:00|160093.3|160003.3|160099.1|160009.1|160103.4|160013.4|160090.3|160000.3|26
1655210350000|2022-06-14 12:39:10|160100.7|160010.7|160096.6|160006.6|160105.3|160015.3|160092.5|160002.5|33
1655210360000|2022-06-14 12:39:20|160095.2|160005.2|160095.3|160005.3|160095.7|160005.7|160092.2|160002.2|29
1655210370000|2022-06-14 12:39:30|160098.9|160008.9|160094.3|160004.3|160101.8|160011.8|160089.8|159999.8|35
1655210380000|2022-06-14 12:39:40|160092.9|160002.9|160099|160009|160099|160009|160088.8|159998.8|36
1655210390000|2022-06-14 12:39:50|160099.5|160009.5|160102.8|160012.8|160115.4|160025.4|160095.9|160005.9|35
1655210400000|2022-06-14 12:40:00|160102.3|160012.3|160100.8|160010.8|160102.5|160012.5|160096.1|160006.1|33
1655210410000|2022-06-14 12:40:10|160102.4|160012.4|160122.4|160032.4|160124.6|160034.6|160099.9|160009.9|37
1655210420000|2022-06-14 12:40:20|160123.4|160033.4|160124.4|160034.4|160127.5|160037.5|160115.4|160025.4|32
1655210430000|2022-06-14 12:40:30|160132.6|160042.6|160137.2|160047.2|160143.7|160053.7|160123.9|160033.9|40
1655210440000|2022-06-14 12:40:40|160135.5|160045.5|160121.3|160031.3|160145.6|160055.6|160120.2|160010.5|36
1655210450000|2022-06-14 12:40:50|160124.7|160034.7|160084.5|159994.5|160124.7|160034.7|160084.5|159994.5|23
1655210460000|2022-06-14 12:41:00|160082.7|159992.7|159993.2|159903.2|160105.6|160015.6|159993.2|159903.2|38
1655210470000|2022-06-14 12:41:10|159987.2|159897.2|159979.7|159889.7|159987.2|159897.2|159972.7|159882.7|32
1655210480000|2022-06-14 12:41:20|159978.9|159888.9|159983|159893|159985.4|159895.4|159976.4|159886.4|39
1655210490000|2022-06-14 12:41:30|159983.6|159893.6|159990.1|159900.1|159990.1|159900.1|159978.3|159888.3|36
1655210500000|2022-06-14 12:41:40|159990.8|159900.8|159980.8|159890.8|159990.8|159900.8|159974.9|159884.9|34
1655210510000|2022-06-14 12:41:50|159979.8|159889.8|159959.8|159869.8|159984.4|159894.4|159958.7|159868.7|38
1655210520000|2022-06-14 12:42:00|159958.6|159868.6|159907.8|159817.8|159960|159870|159894.5|159804.5|38
1655210530000|2022-06-14 12:42:10|159908.9|159818.9|159917.7|159827.7|159920.4|159830.4|159901.4|159811.4|39
1655210540000|2022-06-14 12:42:20|159909.4|159819.4|159960.5|159870.5|159960.6|159870.6|159909.4|159819.4|36
1655210550000|2022-06-14 12:42:30|159960|159870|159984.9|159894.9|159997.1|159907.1|159943.3|159853.3|37
1655210560000|2022-06-14 12:42:40|159989.5|159899.5|159981.4|159891.4|160001.5|159911.5|159981.4|159891.4|40
1655210570000|2022-06-14 12:42:50|159988.6|159898.6|159985.4|159895.4|160008.2|159918.2|159982.6|159892.6|39
1655210580000|2022-06-14 12:43:00|159983.8|159893.8|159977.6|159887.6|159988.9|159898.9|159970.5|159880.5|38
1655210590000|2022-06-14 12:43:10|159979.8|159889.8|159967.8|159877.8|159979.8|159889.8|159965.1|159875.1|37
1655210600000|2022-06-14 12:43:20|159970.1|159880.1|159971.7|159881.7|159977.9|159887.9|159967|159877|33
1655210610000|2022-06-14 12:43:30|159971.1|159881.1|159961.6|159871.6|159971.5|159881.5|159959.8|159869.8|37
1655210620000|2022-06-14 12:43:40|159965.5|159875.5|159968.7|159878.7|159976.6|159886.6|159959.2|159869.2|37
1655210630000|2022-06-14 12:43:50|159967.4|159877.4|159912.6|159822.6|159967.4|159877.4|159907.7|159817.7|39
1655210640000|2022-06-14 12:44:00|159912.1|159822.1|159914.1|159824.1|159922.9|159832.9|159911.2|159821.2|31
1655210650000|2022-06-14 12:44:10|159913.5|159823.5|159912.5|159822.5|159917.2|159827.2|159912.4|159822.4|20
1655210660000|2022-06-14 12:44:20|159912.6|159822.6|159900.9|159810.9|159914.4|159824.4|159888.4|159798.4|35
1655210670000|2022-06-14 12:44:30|159900.3|159810.3|159897.8|159807.8|159906.6|159816.6|159896.9|159806.9|31
1655210680000|2022-06-14 12:44:40|159898.3|159808.3|159904.5|159814.5|159905.1|159815.1|159897.9|159807.9|29
1655210690000|2022-06-14 12:44:50|159903.7|159813.7|159907|159817|159907|159817|159903|159813|29
1655210700000|2022-06-14 12:45:00|159910.1|159820.1|159950.8|159860.8|159950.8|159860.8|159904.1|159814.1|33
1655210710000|2022-06-14 12:45:10|159946.3|159856.3|159948.7|159858.7|159954.8|159864.8|159943.9|159853.9|39
1655210720000|2022-06-14 12:45:20|159950.9|159860.9|159954.4|159864.4|159957|159867|159949.6|159859.6|37
1655210730000|2022-06-14 12:45:30|159954.2|159864.2|159953.8|159863.8|159956.8|159866.8|159948.6|159858.6|21
1655210740000|2022-06-14 12:45:40|159951.8|159861.8|159965.8|159875.8|159970.9|159880.9|159951.8|159861.8|30
1655210750000|2022-06-14 12:45:50|159964.8|159874.8|160043.9|159953.9|160061.7|159957.4|159964.8|159874.8|30
1655210760000|2022-06-14 12:46:00|160045.1|159955.1|160054.5|159964.5|160072.9|159982.9|160037.9|159947.9|34
1655210770000|2022-06-14 12:46:10|160059.3|159969.3|160124.2|160034.2|160138.8|160048.8|160058.1|159968.1|38
1655210780000|2022-06-14 12:46:20|160121.3|160031.3|160114.5|159984.5|160127.8|160037.8|160084.4|159984.5|33
1655210790000|2022-06-14 12:46:30|160114.3|159984.3|160099.6|160009.6|160114.3|160015.2|160095.3|159984.3|35
1655210800000|2022-06-14 12:46:40|160102.3|160012.3|160122.4|159992.4|160122.7|160014.3|160091|159985|32
1655210810000|2022-06-14 12:46:50|160122.8|159992.8|160125.7|159995.7|160143.4|160013.4|160116.7|159986.7|31
1655210820000|2022-06-14 12:47:00|160127.4|159997.4|160131.5|160001.5|160133.8|160003.8|160109.3|159979.3|33
1655210830000|2022-06-14 12:47:10|160130.7|160000.7|160137.6|160007.6|160142.5|160012.5|160127.6|159997.6|37
1655210840000|2022-06-14 12:47:20|160138.2|160008.2|160129.3|159999.3|160138.5|160008.5|160126.2|159996.2|34
1655210850000|2022-06-14 12:47:30|160127.7|159997.7|160155|160065|160163.5|160065|160127.1|159997.1|30
1655210860000|2022-06-14 12:47:40|160156.6|160066.6|160180.7|160050.7|160180.7|160078|160149.8|160050.7|29
1655210870000|2022-06-14 12:47:50|160182.4|160052.4|160168.2|160078.2|160182.4|160082.7|160160.8|160051.6|28
1655210880000|2022-06-14 12:48:00|160167.7|160077.7|160168.3|160078.3|160170.6|160080.6|160164.4|160074.4|31
1655210890000|2022-06-14 12:48:10|160167.5|160077.5|160170.2|160080.2|160171.4|160081.4|160167.5|160077.5|25
1655210900000|2022-06-14 12:48:20|160167.9|160077.9|160166.5|160076.5|160176.6|160086.6|160166.5|160076.5|19
1655210910000|2022-06-14 12:48:30|160167.4|160077.4|160168.7|160078.7|160175|160085|160164.2|160074.2|26
1655210920000|2022-06-14 12:48:40|160168.2|160078.2|160168.5|160078.5|160171.3|160081.3|160167.5|160077.5|24
1655210930000|2022-06-14 12:48:50|160168|160078|160172.5|160082.5|160175.7|160085.7|160168|160078|24
1655210940000|2022-06-14 12:49:00|160171.5|160081.5|160303.2|160173.2|160303.2|160173.2|160171.5|160081.5|19
1655210950000|2022-06-14 12:49:10|160371.5|160241.5|160381|160251|160408.4|160278.4|160358|160228|39
1655210960000|2022-06-14 12:49:20|160386.7|160256.7|160393|160263|160411.6|160281.6|160384.6|160254.6|37
1655210970000|2022-06-14 12:49:30|160382.2|160252.2|160392.1|160262.1|160392.1|160265.8|160355.8|160243.3|32
1655210980000|2022-06-14 12:49:40|160390.4|160260.4|160369.4|160279.4|160391.1|160280.1|160365.4|160258.4|23
1655210990000|2022-06-14 12:49:50|160369.5|160279.5|160452.3|160322.3|160453|160323|160366.3|160264.9|35
1655211000000|2022-06-14 12:50:00|160455.8|160325.8|160427.7|160297.7|160456.9|160326.9|160427.7|160297.7|36
1655211010000|2022-06-14 12:50:10|160420.6|160290.6|160439.7|160309.7|160441.3|160311.3|160418.7|160288.7|37
1655211020000|2022-06-14 12:50:20|160440.3|160310.3|160436.9|160306.9|160443.6|160313.6|160435|160305|31
1655211030000|2022-06-14 12:50:30|160436.5|160306.5|160440.3|160310.3|160446.1|160316.1|160436.5|160306.5|18
1655211040000|2022-06-14 12:50:40|160440.6|160310.6|160420.7|160330.7|160440.6|160345.7|160405.3|160296.9|34
1655211050000|2022-06-14 12:50:50|160414.7|160324.7|160423.4|160333.4|160451.4|160342.4|160414|160316|25
1655211060000|2022-06-14 12:51:00|160423|160333|160430.2|160300.2|160439.1|160336.5|160421|160294|35
1655211070000|2022-06-14 12:51:10|160430.8|160300.8|160420.4|160330.4|160432.5|160333.8|160405.4|160299.4|34
1655211080000|2022-06-14 12:51:20|160423.9|160333.9|160457.3|160367.3|160480|160371.4|160419.2|160328|38
1655211090000|2022-06-14 12:51:30|160454.3|160364.3|160474.9|160344.9|160484|160378.7|160454.3|160340.3|40
1655211100000|2022-06-14 12:51:40|160479.6|160349.6|160482.9|160352.9|160483.8|160375.6|160454.3|160341.7|40
1655211110000|2022-06-14 12:51:50|160479.4|160349.4|160483.8|160353.8|160486.4|160376.5|160460|160343.7|40
1655211120000|2022-06-14 12:52:00|160477.9|160347.9|160506.3|160376.3|160506.3|160382.5|160458.3|160339.6|40
1655211130000|2022-06-14 12:52:10|160502.5|160412.5|160452.3|160362.3|160502.5|160412.5|160452.3|160362.3|39
1655211140000|2022-06-14 12:52:20|160461.2|160371.2|160473.8|160383.8|160485.7|160395.7|160451.8|160361.8|38
1655211150000|2022-06-14 12:52:30|160475.2|160385.2|160472.6|160382.6|160487.6|160397.6|160469.6|160379.6|38
1655211160000|2022-06-14 12:52:40|160472.8|160382.8|160481.3|160391.3|160481.3|160391.3|160464.8|160374.8|25
1655211170000|2022-06-14 12:52:50|160481|160391|160474.5|160384.5|160483.6|160393.6|160448.5|160358.5|40
1655211180000|2022-06-14 12:53:00|160471.6|160381.6|160460.2|160370.2|160478|160388|160451.9|160361.9|38
1655211190000|2022-06-14 12:53:10|160460.4|160370.4|160445.1|160355.1|160461.8|160371.8|160445|160355|38
1655211200000|2022-06-14 12:53:20|160447.4|160357.4|160431.9|160341.9|160451|160361|160431.9|160341.9|37
1655211210000|2022-06-14 12:53:30|160434.8|160344.8|160439.1|160349.1|160452.6|160362.6|160432.6|160342.6|38
1655211220000|2022-06-14 12:53:40|160440.6|160350.6|160461.3|160371.3|160462|160372|160439.1|160349.1|35
1655211230000|2022-06-14 12:53:50|160461.8|160371.8|160449.2|160359.2|160461.8|160371.8|160448.1|160358.1|34
1655211240000|2022-06-14 12:54:00|160451.1|160361.1|160447.3|160357.3|160458.7|160363.1|160435.7|160327.8|39
1655211250000|2022-06-14 12:54:10|160448.8|160358.8|160456.6|160366.6|160456.6|160366.6|160441.7|160351.7|40
1655211260000|2022-06-14 12:54:20|160455.7|160365.7|160447|160357|160470.1|160370.9|160441.6|160340.1|40
1655211270000|2022-06-14 12:54:30|160448.1|160358.1|160469.5|160379.5|160482.4|160382.3|160446.1|160352.4|37
1655211280000|2022-06-14 12:54:40|160465.6|160375.6|160501.8|160411.8|160513|160423|160465.1|160375.1|34
1655211290000|2022-06-14 12:54:50|160502.5|160412.5|160443.3|160353.3|160506|160416|160433.5|160343.5|35
1655211300000|2022-06-14 12:55:00|160437|160347|160427.9|160337.9|160446|160356|160421.3|160331.3|38
1655211310000|2022-06-14 12:55:10|160421.7|160331.7|160348.8|160258.8|160421.7|160331.7|160317.3|160227.3|39
1655211320000|2022-06-14 12:55:20|160347.8|160257.8|160364.9|160274.9|160398.4|160290|160345.6|160255.6|39
1655211330000|2022-06-14 12:55:30|160365.9|160275.9|160365.3|160275.3|160375.5|160285.5|160358.8|160268.8|36
1655211340000|2022-06-14 12:55:40|160369|160279|160365.2|160275.2|160384.3|160288.6|160361.7|160254.3|33
1655211350000|2022-06-14 12:55:50|160364.9|160274.9|160365.2|160275.2|160374.5|160284.5|160359.7|160269.7|36
1655211360000|2022-06-14 12:56:00|160366|160276|160371.1|160281.1|160372.6|160282.6|160364|160274|34
1655211370000|2022-06-14 12:56:10|160372.7|160282.7|160368.5|160278.5|160385.2|160295.2|160360.6|160270.6|36
1655211380000|2022-06-14 12:56:20|160364.3|160274.3|160394.2|160304.2|160394.9|160304.9|160362.8|160272.8|39
1655211390000|2022-06-14 12:56:30|160394.4|160304.4|160392.8|160302.8|160399.6|160309.6|160392.6|160302.6|33
1655211400000|2022-06-14 12:56:40|160393|160303|160372.7|160282.7|160394.7|160303.1|160367.4|160262.1|33
1655211410000|2022-06-14 12:56:50|160380.7|160290.7|160385.3|160295.3|160385.9|160295.9|160365.1|160275.1|37
1655211420000|2022-06-14 12:57:00|160375.2|160285.2|160376.4|160286.4|160383.8|160293.8|160374.8|160284.8|29
1655211430000|2022-06-14 12:57:10|160374.4|160284.4|160373.6|160283.6|160384.8|160294.8|160371.5|160281.5|37
1655211440000|2022-06-14 12:57:20|160378.4|160288.4|160371.7|160281.7|160383.2|160293.2|160369.9|160279.9|36
1655211450000|2022-06-14 12:57:30|160373.2|160283.2|160387|160297|160387.9|160297.9|160373.2|160283.2|27
1655211460000|2022-06-14 12:57:40|160387.3|160297.3|160373.2|160283.2|160387.9|160297.9|160372.7|160282.7|39
1655211470000|2022-06-14 12:57:50|160381.2|160291.2|160373.7|160283.7|160384.4|160294.4|160372.3|160282.3|34
1655211480000|2022-06-14 12:58:00|160373.2|160283.2|160373.5|160283.5|160384.3|160294.3|160366.1|160276.1|40
1655211490000|2022-06-14 12:58:10|160371|160281|160368.2|160278.2|160385.6|160295.6|160366.2|160276.2|35
1655211500000|2022-06-14 12:58:20|160367.5|160277.5|160372.3|160282.3|160380.1|160290.1|160362.4|160272.4|39
1655211510000|2022-06-14 12:58:30|160374.4|160284.4|160372.8|160282.8|160377.5|160287.5|160362|160272|35
1655211520000|2022-06-14 12:58:40|160372|160282|160371.2|160281.2|160376.7|160286.7|160364.4|160274.4|31
1655211530000|2022-06-14 12:58:50|160365.1|160275.1|160370.3|160280.3|160379.7|160289.7|160359.2|160269.2|38
1655211540000|2022-06-14 12:59:00|160340.9|160250.9|160298.6|160208.6|160356.9|160250.9|160297.6|160207.6|40
1655211550000|2022-06-14 12:59:10|160294.1|160204.1|160211.9|160081.9|160294.1|160204.1|160193.9|160081.9|37
1655211560000|2022-06-14 12:59:20|160212.5|160082.5|160192.7|160102.7|160215.8|160105.9|160174.9|160067.1|38
1655211570000|2022-06-14 12:59:30|160199.5|160109.5|160189.9|160099.9|160210.5|160120.5|160183.9|160093.9|39
1655211580000|2022-06-14 12:59:40|160155.3|160065.3|160162.2|160072.2|160182.7|160081.8|160155.3|160050.8|26
1655211590000|2022-06-14 12:59:50|160162.5|160072.5|160257.3|160167.3|160268.7|160176.2|160162.5|160072.5|29
1655211600000|2022-06-14 13:00:00|160250.9|160160.9|160276.1|160146.1|160282.3|160177.7|160247.9|160132.3|38
1655211610000|2022-06-14 13:00:10|160230|160140|160225.6|160135.6|160249.9|160140.6|160214|160112.8|37
1655211620000|2022-06-14 13:00:20|160224.8|160134.8|160179.8|160089.8|160226|160136|160159.2|160069.2|36
1655211630000|2022-06-14 13:00:30|160190.7|160100.7|160180.5|160090.5|160214.5|160114.1|160177|160065.4|39
1655211640000|2022-06-14 13:00:40|160175|160085|160128.3|160038.3|160192.7|160102.7|160115.5|160005.6|38
1655211650000|2022-06-14 13:00:50|160127.9|160037.9|160060.1|159970.1|160133.8|160043.8|160060|159970|37
1655211660000|2022-06-14 13:01:00|160065.9|159975.9|160003.7|159913.7|160065.9|159975.9|159994.4|159904.4|39
1655211670000|2022-06-14 13:01:10|160007.2|159917.2|160001.3|159911.3|160011.8|159921.8|160001.3|159911.3|34
1655211680000|2022-06-14 13:01:20|160001.9|159911.9|160022.5|159892.5|160023.2|159915.6|159998.1|159885.5|31
1655211690000|2022-06-14 13:01:30|160015.5|159885.5|160016.8|159886.8|160024.3|159894.3|160007.5|159877.5|31
1655211700000|2022-06-14 13:01:40|160016.1|159886.1|159990.8|159900.8|160017.1|159900.9|159989.1|159883|34
1655211710000|2022-06-14 13:01:50|159991.2|159901.2|160005.3|159915.3|160037.9|159926|159991.2|159901.2|35
1655211720000|2022-06-14 13:02:00|160008.8|159918.8|160011.6|159921.6|160018.5|159928.5|160008.8|159918.8|35
1655211730000|2022-06-14 13:02:10|160010.9|159920.9|160017.3|159927.3|160017.3|159927.3|160010.9|159920.9|32
1655211740000|2022-06-14 13:02:20|160017.2|159927.2|160011.9|159921.9|160022.5|159932.5|160011.9|159921.9|27
1655211750000|2022-06-14 13:02:30|160010.2|159920.2|159976|159886|160021.2|159931.2|159974.2|159872.5|34
1655211760000|2022-06-14 13:02:40|159975.1|159885.1|159987.2|159897.2|159997|159897.2|159975.1|159867|31
1655211770000|2022-06-14 13:02:50|159986.4|159896.4|159985.1|159895.1|159987.7|159897.7|159982.7|159892.7|26
1655211780000|2022-06-14 13:03:00|159985.6|159895.6|160044.8|159954.8|160046.9|159956.9|159985.6|159895.6|39
1655211790000|2022-06-14 13:03:10|160046.7|159956.7|160038|159948|160047.1|159957.1|160031.9|159941.9|35
1655211800000|2022-06-14 13:03:20|160038.8|159948.8|160044.4|159954.4|160046.2|159956.2|160037.6|159947.6|27
1655211810000|2022-06-14 13:03:30|160045.1|159955.1|160047.2|159957.2|160047.3|159957.3|160039.7|159949.7|29
1655211820000|2022-06-14 13:03:40|160046|159956|160027.4|159937.4|160047.9|159957.9|160015.6|159925.6|25
1655211830000|2022-06-14 13:03:50|160026.2|159936.2|160029.5|159939.5|160033.9|159943.9|160025.3|159935.3|28
1655211840000|2022-06-14 13:04:00|160030.1|159940.1|160012.3|159922.3|160030.1|159940.1|160007.3|159917.3|33
1655211850000|2022-06-14 13:04:10|160012.2|159922.2|160009|159919|160012.9|159922.9|160007.3|159917.3|26
1655211860000|2022-06-14 13:04:20|160009.4|159919.4|160012.9|159922.9|160013.4|159923.4|160006.8|159916.8|28
1655211870000|2022-06-14 13:04:30|160013.6|159923.6|160033.7|159943.7|160042.8|159952.8|160012.7|159922.7|35
1655211880000|2022-06-14 13:04:40|160034|159944|160034.5|159944.5|160035|159945|160028.7|159938.7|23
1655211890000|2022-06-14 13:04:50|160032.1|159942.1|160032.1|159942.1|160033.4|159943.4|160031.6|159941.6|22
1655211900000|2022-06-14 13:05:00|160034.1|159944.1|160024.2|159934.2|160034.6|159944.6|160015.7|159925.7|29
1655211910000|2022-06-14 13:05:10|160024.1|159934.1|160041.4|159951.4|160054.3|159964.3|160023.7|159933.7|26
1655211920000|2022-06-14 13:05:20|160053.3|159963.3|160073.9|159983.9|160073.9|159983.9|160040.9|159950.9|36
1655211930000|2022-06-14 13:05:30|160066.3|159976.3|160047.2|159957.2|160071.5|159981.5|160042.2|159952.2|28
1655211940000|2022-06-14 13:05:40|160050.2|159960.2|160056.9|159966.9|160056.9|159966.9|160049.3|159959.3|23
1655211950000|2022-06-14 13:05:50|160056.6|159966.6|160061.2|159971.2|160061.2|159971.2|160052.8|159962.8|24
1655211960000|2022-06-14 13:06:00|160065|159975|160219.6|160129.6|160260|160142|160065|159975|40
1655211970000|2022-06-14 13:06:10|160220.4|160130.4|160237.6|160147.6|160239.2|160149.2|160216.7|160126.7|38
1655211980000|2022-06-14 13:06:20|160236.8|160146.8|160243.8|160153.8|160255.2|160165.2|160206.3|160116.3|37
1655211990000|2022-06-14 13:06:30|160241.1|160151.1|160228.7|160138.7|160241.1|160151.1|160222.4|160132.4|35
1655212000000|2022-06-14 13:06:40|160230.4|160140.4|160243|160153|160244.9|160154.9|160227.8|160137.8|33
1655212010000|2022-06-14 13:06:50|160238.5|160148.5|160263.8|160173.8|160266.7|160176.7|160237.8|160147.8|39
1655212020000|2022-06-14 13:07:00|160265.3|160175.3|160217.3|160127.3|160265.3|160175.3|160215.6|160125.6|37
1655212030000|2022-06-14 13:07:10|160215.6|160125.6|160240.6|160150.6|160253.1|160163.1|160215.6|160125.6|32
1655212040000|2022-06-14 13:07:20|160238.1|160148.1|160227.4|160137.4|160241.5|160151.5|160221|160131|35
1655212050000|2022-06-14 13:07:30|160226.8|160136.8|160231.2|160141.2|160270.4|160180.4|160224.8|160134.8|39
1655212060000|2022-06-14 13:07:40|160240.4|160150.4|160235.5|160145.5|160240.4|160150.4|160225.2|160135.2|36
1655212070000|2022-06-14 13:07:50|160235.6|160145.6|160296.9|160206.9|160307.2|160217.2|160231|160141|38
1655212080000|2022-06-14 13:08:00|160302.3|160212.3|160303.4|160213.4|160328.8|160220.9|160291.7|160184.4|39
1655212090000|2022-06-14 13:08:10|160299.2|160209.2|160307.2|160217.2|160321.6|160231.6|160296.6|160206.6|40
1655212100000|2022-06-14 13:08:20|160310.3|160220.3|160369.4|160279.4|160387|160297|160298.6|160208.6|40
1655212110000|2022-06-14 13:08:30|160369.3|160279.3|160405.8|160315.8|160407.6|160317.6|160368.3|160278.3|37
1655212120000|2022-06-14 13:08:40|160406.2|160316.2|160380.4|160290.4|160406.2|160316.2|160364|160274|35
1655212130000|2022-06-14 13:08:50|160379.8|160289.8|160402.2|160312.2|160406.4|160316.4|160379.8|160289.8|39
1655212140000|2022-06-14 13:09:00|160400.6|160310.6|160364.1|160274.1|160404.8|160314.8|160363.5|160273.5|34
1655212150000|2022-06-14 13:09:10|160364.4|160274.4|160341.8|160251.8|160370.2|160280.2|160334.1|160244.1|37
1655212160000|2022-06-14 13:09:20|160342.5|160252.5|160346.5|160256.5|160352.8|160262.8|160342.5|160252.5|35
1655212170000|2022-06-14 13:09:30|160344.6|160254.6|160344.5|160254.5|160351.8|160261.8|160339.6|160249.6|31
1655212180000|2022-06-14 13:09:40|160344.4|160254.4|160348.1|160258.1|160349.3|160259.3|160340|160250|35
1655212190000|2022-06-14 13:09:50|160347.3|160257.3|160348|160258|160349.9|160259.9|160346.7|160256.7|22
1655212200000|2022-06-14 13:10:00|160348.3|160258.3|160388.3|160298.3|160391.9|160301.9|160348.3|160258.3|33
1655212210000|2022-06-14 13:10:10|160389.9|160299.9|160447|160357|160449.2|160359.2|160389.9|160299.9|33
1655212220000|2022-06-14 13:10:20|160449.3|160359.3|160496.4|160406.4|160503.4|160413.4|160447.7|160357.7|35
1655212230000|2022-06-14 13:10:30|160498.6|160408.6|160504.7|160414.7|160527.1|160437.1|160496.6|160406.6|37
1655212240000|2022-06-14 13:10:40|160501|160411|160494.8|160404.8|160503.4|160413.4|160485.5|160395.5|34
1655212250000|2022-06-14 13:10:50|160495.1|160405.1|160509.9|160419.9|160509.9|160419.9|160494|160404|29
1655212260000|2022-06-14 13:11:00|160510.9|160420.9|160533.3|160443.3|160537.7|160447.7|160510.9|160420.9|36
1655212270000|2022-06-14 13:11:10|160533.8|160443.8|160516.1|160426.1|160537|160447|160515.4|160425.4|32
1655212280000|2022-06-14 13:11:20|160515.6|160425.6|160528.1|160438.1|160529.8|160439.8|160515.5|160425.5|36
1655212290000|2022-06-14 13:11:30|160529.3|160439.3|160526.5|160436.5|160530.1|160440.1|160522.6|160432.6|32
1655212300000|2022-06-14 13:11:40|160525.5|160435.5|160518.9|160428.9|160525.5|160435.5|160511.2|160421.2|36
1655212310000|2022-06-14 13:11:50|160519.8|160429.8|160517.1|160427.1|160523.2|160433.2|160517.1|160427.1|29
1655212320000|2022-06-14 13:12:00|160517.2|160427.2|160523.9|160433.9|160531.5|160441.5|160516.3|160426.3|30
1655212330000|2022-06-14 13:12:10|160521.1|160431.1|160530.3|160440.3|160532.4|160442.4|160515.7|160425.7|31
1655212340000|2022-06-14 13:12:20|160546.9|160456.9|160551.8|160461.8|160566|160476|160543|160453|39
1655212350000|2022-06-14 13:12:30|160553.6|160463.6|160545|160455|160554.6|160464.6|160543.4|160453.4|32
1655212360000|2022-06-14 13:12:40|160545.8|160455.8|160542.4|160452.4|160545.8|160455.8|160536|160446|33
1655212370000|2022-06-14 13:12:50|160541.9|160451.9|160506.1|160416.1|160541.9|160451.9|160499.7|160409.7|39
1655212380000|2022-06-14 13:13:00|160506.3|160416.3|160506.5|160416.5|160511.9|160421.9|160501.8|160411.8|40
1655212390000|2022-06-14 13:13:10|160506.3|160416.3|160518.1|160428.1|160533.2|160443.2|160506|160416|36
1655212400000|2022-06-14 13:13:20|160510.4|160420.4|160510|160420|160529.9|160439.9|160498.3|160408.3|40
1655212410000|2022-06-14 13:13:30|160511.7|160421.7|160449.6|160359.6|160511.7|160421.7|160445.3|160355.3|38
1655212420000|2022-06-14 13:13:40|160449.9|160359.9|160464|160374|160465.7|160375.7|160448.8|160358.8|33
1655212430000|2022-06-14 13:13:50|160464.6|160374.6|160456.6|160366.6|160466.4|160376.4|160447.3|160357.3|32
1655212440000|2022-06-14 13:14:00|160456|160366|160471.5|160381.5|160473.1|160383.1|160456|160366|29
1655212450000|2022-06-14 13:14:10|160474|160384|160469.6|160379.6|160474|160384|160469.2|160379.2|13
1655212460000|2022-06-14 13:14:20|160469.9|160379.9|160456.3|160366.3|160469.9|160379.9|160453.1|160363.1|35
1655212470000|2022-06-14 13:14:30|160456.2|160366.2|160468.3|160378.3|160468.3|160378.3|160456.2|160366.2|36
1655212480000|2022-06-14 13:14:40|160467.1|160377.1|160448.2|160358.2|160467.1|160377.1|160447|160357|32
1655212490000|2022-06-14 13:14:50|160447.6|160357.6|160469.4|160379.4|160470.5|160380.5|160445.3|160355.3|37
1655212500000|2022-06-14 13:15:00|160470.4|160380.4|160382|160292|160474.8|160384.8|160381.1|160291.1|37
1655212510000|2022-06-14 13:15:10|160383.5|160293.5|160320.5|160230.5|160385.3|160295.3|160320.5|160230.5|40
1655212520000|2022-06-14 13:15:20|160324.1|160234.1|160317.6|160227.6|160324.1|160234.1|160315.8|160225.8|34
1655212530000|2022-06-14 13:15:30|160305.1|160215.1|160299.3|160209.3|160322.2|160221.8|160289.6|160192.2|37
1655212540000|2022-06-14 13:15:40|160299.9|160209.9|160298|160208|160310.3|160220.3|160295|160205|31
1655212550000|2022-06-14 13:15:50|160303|160213|160311.1|160221.1|160312.1|160222.1|160297.2|160207.2|38
1655212560000|2022-06-14 13:16:00|160310.4|160220.4|160345.3|160255.3|160345.3|160255.3|160309.2|160219.2|33
1655212570000|2022-06-14 13:16:10|160343.1|160253.1|160340.5|160250.5|160358.1|160268.1|160340.3|160250.3|35
1655212580000|2022-06-14 13:16:20|160340.7|160250.7|160332.1|160242.1|160344.5|160254.5|160330|160240|33
1655212590000|2022-06-14 13:16:30|160331.9|160241.9|160327.2|160237.2|160333.8|160243.8|160325.1|160235.1|34
1655212600000|2022-06-14 13:16:40|160326.3|160236.3|160243.5|160153.5|160327.1|160237.1|160236.5|160146.5|37
1655212610000|2022-06-14 13:16:50|160244.9|160154.9|160246.1|160156.1|160246.1|160156.1|160238.3|160148.3|34
1655212620000|2022-06-14 13:17:00|160245.6|160155.6|160241.8|160151.8|160246.7|160156.7|160239.4|160149.4|31
1655212630000|2022-06-14 13:17:10|160243.2|160153.2|160241.9|160151.9|160245.3|160155.3|160240.7|160150.7|35
1655212640000|2022-06-14 13:17:20|160242.2|160152.2|160240.6|160150.6|160243.7|160153.7|160238|160148|37
1655212650000|2022-06-14 13:17:30|160242.3|160152.3|160248.4|160158.4|160248.4|160158.4|160238.7|160148.7|36
1655212660000|2022-06-14 13:17:40|160247.5|160157.5|160245.5|160155.5|160248.2|160158.2|160238.8|160148.8|30
1655212670000|2022-06-14 13:17:50|160244.9|160154.9|160278|160188|160278.6|160188.6|160244.2|160154.2|36
1655212680000|2022-06-14 13:18:00|160277.5|160187.5|160274.7|160184.7|160277.5|160187.5|160271.8|160181.8|23
1655212690000|2022-06-14 13:18:10|160275.6|160185.6|160277.1|160187.1|160279.4|160189.4|160275.3|160185.3|17
1655212700000|2022-06-14 13:18:20|160277.3|160187.3|160277.9|160187.9|160278.2|160188.2|160274.1|160184.1|24
1655212710000|2022-06-14 13:18:30|160277.1|160187.1|160288.9|160198.9|160288.9|160198.9|160272.3|160182.3|26
1655212720000|2022-06-14 13:18:40|160288.3|160198.3|160291|160201|160291.7|160201.7|160287.6|160197.6|16
1655212730000|2022-06-14 13:18:50|160290.7|160200.7|160299.1|160209.1|160302.9|160212.9|160290.7|160200.7|19
1655212740000|2022-06-14 13:19:00|160299|160209|160300.2|160210.2|160307|160217|160298.9|160208.9|22
1655212750000|2022-06-14 13:19:10|160302.5|160212.5|160298.6|160208.6|160302.5|160212.5|160297.4|160207.4|23
1655212760000|2022-06-14 13:19:20|160299.6|160209.6|160310.5|160220.5|160318.4|160228.4|160293.5|160203.5|33
1655212770000|2022-06-14 13:19:30|160311.7|160221.7|160392.7|160302.7|160398.5|160308.5|160310.9|160220.9|39
1655212780000|2022-06-14 13:19:40|160396.7|160306.7|160379.3|160289.3|160398.8|160308.8|160369.4|160279.4|39
1655212790000|2022-06-14 13:19:50|160379.4|160289.4|160382.9|160292.9|160383.4|160293.4|160362.5|160272.5|29
1655212800000|2022-06-14 13:20:00|160384.6|160294.6|160379.5|160289.5|160389.7|160299.7|160379.5|160289.5|33
1655212810000|2022-06-14 13:20:10|160384.1|160294.1|160376.9|160286.9|160390.5|160300.5|160376.9|160286.9|20
1655212820000|2022-06-14 13:20:20|160380.1|160290.1|160382.5|160292.5|160387.7|160297.7|160375.5|160285.5|17
1655212830000|2022-06-14 13:20:30|160380.4|160290.4|160386.6|160296.6|160389.8|160299.8|160377.8|160287.8|28
1655212840000|2022-06-14 13:20:40|160382.8|160292.8|160390.9|160300.9|160414.7|160315.1|160382.8|160284.7|36
1655212850000|2022-06-14 13:20:50|160391.8|160301.8|160397.6|160307.6|160400.4|160310.4|160386.8|160296.8|37
1655212860000|2022-06-14 13:21:00|160394.3|160304.3|160399.7|160309.7|160405.4|160315.4|160394.3|160304.3|36
1655212870000|2022-06-14 13:21:10|160400.1|160310.1|160393.3|160303.3|160400.1|160310.1|160392.1|160302.1|33
1655212880000|2022-06-14 13:21:20|160393.6|160303.6|160383.3|160293.3|160394.2|160304.2|160376.9|160286.9|29
1655212890000|2022-06-14 13:21:30|160385|160295|160382.8|160292.8|160386.2|160296.2|160379.4|160289.4|28
1655212900000|2022-06-14 13:21:40|160382.6|160292.6|160383|160293|160384|160294|160379.6|160289.6|25
1655212910000|2022-06-14 13:21:50|160382.2|160292.2|160382.3|160292.3|160385.7|160295.7|160376.2|160286.2|26
1655212920000|2022-06-14 13:22:00|160383.9|160293.9|160377.3|160287.3|160385.3|160295.3|160368.8|160278.8|35
1655212930000|2022-06-14 13:22:10|160370.8|160280.8|160383.3|160293.3|160394.8|160304.8|160370.8|160280.8|38
1655212940000|2022-06-14 13:22:20|160379.4|160289.4|160291.2|160201.2|160382.6|160292.6|160287.3|160197.3|40
1655212950000|2022-06-14 13:22:30|160292.6|160202.6|160293|160203|160303.7|160213.7|160284|160194|39
1655212960000|2022-06-14 13:22:40|160294|160204|160297.8|160207.8|160298.4|160208.4|160283.7|160193.7|36
1655212970000|2022-06-14 13:22:50|160300.5|160210.5|160289.5|160199.5|160300.5|160210.5|160289|160199|37
1655212980000|2022-06-14 13:23:00|160289.3|160199.3|160289|160199|160293.3|160203.3|160278.6|160188.6|39
1655212990000|2022-06-14 13:23:10|160287.7|160197.7|160252.6|160162.6|160298.2|160208.2|160245.6|160155.6|38
1655213000000|2022-06-14 13:23:20|160254|160164|160270.9|160180.9|160275.7|160185.7|160254|160164|37
1655213010000|2022-06-14 13:23:30|160271.1|160181.1|160283|160193|160283.6|160193.6|160270.2|160180.2|30
1655213020000|2022-06-14 13:23:40|160282.6|160192.6|160290.7|160200.7|160295.1|160205.1|160278|160188|34
1655213030000|2022-06-14 13:23:50|160292.9|160202.9|160288.4|160198.4|160301|160211|160287.1|160197.1|32
1655213040000|2022-06-14 13:24:00|160288.3|160198.3|160285.3|160195.3|160288.5|160198.5|160282.4|160192.4|23
1655213050000|2022-06-14 13:24:10|160285.5|160195.5|160282.7|160192.7|160287.1|160197.1|160282.2|160192.2|30
1655213060000|2022-06-14 13:24:20|160282.5|160192.5|160272.5|160182.5|160286.5|160196.5|160272.5|160182.5|31
1655213070000|2022-06-14 13:24:30|160265.5|160175.5|160277.4|160187.4|160278|160188|160264.9|160174.9|34
1655213080000|2022-06-14 13:24:40|160272.9|160182.9|160271.1|160181.1|160274.6|160184.6|160269.4|160179.4|32
1655213090000|2022-06-14 13:24:50|160272.1|160182.1|160274.1|160184.1|160274.1|160184.1|160271.5|160181.5|22
1655213100000|2022-06-14 13:25:00|160270.8|160180.8|160304.5|160214.5|160334.8|160224.2|160270.8|160180.8|34
1655213110000|2022-06-14 13:25:10|160303.3|160213.3|160307.4|160217.4|160307.7|160217.7|160298.5|160208.5|24
1655213120000|2022-06-14 13:25:20|160306.8|160216.8|160334.3|160244.3|160334.7|160244.7|160303.6|160213.6|24
1655213130000|2022-06-14 13:25:30|160337.7|160247.7|160323.6|160233.6|160341|160250.7|160320.3|160211|32
1655213140000|2022-06-14 13:25:40|160323.7|160233.7|160325.5|160235.5|160331.6|160241.6|160318.8|160228.8|31
1655213150000|2022-06-14 13:25:50|160324.8|160234.8|160330.7|160240.7|160330.7|160240.7|160318.4|160228.4|34
1655213160000|2022-06-14 13:26:00|160328.7|160238.7|160405|160315|160410.4|160320.4|160328.7|160238.7|31
1655213170000|2022-06-14 13:26:10|160404.9|160314.9|160386|160296|160406.6|160316.6|160386|160296|34
1655213180000|2022-06-14 13:26:20|160384.2|160294.2|160445.1|160355.1|160473.5|160383.5|160381.6|160291.6|40
1655213190000|2022-06-14 13:26:30|160444.5|160354.5|160450.6|160360.6|160452.8|160362.8|160444.5|160354.5|27
1655213200000|2022-06-14 13:26:40|160450.7|160360.7|160460.4|160370.4|160485.3|160375.2|160447|160350.3|34
1655213210000|2022-06-14 13:26:50|160461.4|160371.4|160460.6|160370.6|160461.4|160371.4|160455|160365|25
1655213220000|2022-06-14 13:27:00|160459.9|160369.9|160442.2|160352.2|160463.8|160373.8|160435.5|160345.5|33
1655213230000|2022-06-14 13:27:10|160445.6|160355.6|160446.2|160356.2|160448.6|160358.6|160438.4|160348.4|31
1655213240000|2022-06-14 13:27:20|160460.7|160370.7|160468.1|160378.1|160468.4|160378.4|160448.8|160358.8|35
1655213250000|2022-06-14 13:27:30|160468.2|160378.2|160462.4|160372.4|160468.5|160378.5|160459.3|160369.3|31
1655213260000|2022-06-14 13:27:40|160462.3|160372.3|160459.7|160369.7|160464|160374|160458.2|160368.2|21
1655213270000|2022-06-14 13:27:50|160459.3|160369.3|160485.3|160395.3|160490.2|160400.2|160457.2|160367.2|31
1655213280000|2022-06-14 13:28:00|160486.4|160396.4|160489.6|160399.6|160498|160408|160484.7|160394.7|32
1655213290000|2022-06-14 13:28:10|160489.5|160399.5|160500|160410|160527|160416.7|160483|160393|25
1655213300000|2022-06-14 13:28:20|160499.6|160409.6|160507.9|160417.9|160508.5|160418.5|160499.6|160409.6|20
1655213310000|2022-06-14 13:28:30|160508.2|160418.2|160555.2|160465.2|160559.5|160469.5|160508.2|160418.2|31
1655213320000|2022-06-14 13:28:40|160558.7|160468.7|160575.9|160445.9|160575.9|160470.5|160554|160444|26
1655213330000|2022-06-14 13:28:50|160572|160442|160552.5|160462.5|160572|160466.4|160549.1|160442|23
1655213340000|2022-06-14 13:29:00|160553|160463|160549.2|160459.2|160576.3|160466.2|160547.4|160444.3|31
1655213350000|2022-06-14 13:29:10|160548.2|160458.2|160559.1|160469.1|160572.7|160482.7|160544.4|160454.4|37
1655213360000|2022-06-14 13:29:20|160564.4|160474.4|160601|160511|160603.3|160513.3|160553.9|160463.9|32
1655213370000|2022-06-14 13:29:30|160604.1|160514.1|160607|160517|160611|160521|160600.7|160510.7|24
1655213380000|2022-06-14 13:29:40|160607.3|160517.3|160561.6|160471.6|160608.2|160518.2|160558.8|160468.8|35
1655213390000|2022-06-14 13:29:50|160563.4|160473.4|160579.3|160489.3|160579.3|160489.3|160562.8|160472.8|35
1655213400000|2022-06-14 13:30:00|160580.8|160490.8|160582.7|160492.7|160591.2|160501.2|160564.5|160474.5|39
1655213410000|2022-06-14 13:30:10|160582.1|160492.1|160578.9|160488.9|160582.1|160492.1|160553.2|160463.2|38
1655213420000|2022-06-14 13:30:20|160577.4|160487.4|160560|160470|160589|160499|160557.2|160467.2|38
1655213430000|2022-06-14 13:30:30|160561.5|160471.5|160551.5|160461.5|160567.6|160477.6|160539.3|160449.3|39
1655213440000|2022-06-14 13:30:40|160554|160464|160548.9|160458.9|160565.2|160475.2|160541.1|160451.1|37
1655213450000|2022-06-14 13:30:50|160548.8|160458.8|160581.7|160491.7|160583.2|160493.2|160544.8|160454.8|38
1655213460000|2022-06-14 13:31:00|160598.4|160508.4|160605.4|160515.4|160609.6|160519.6|160596.2|160506.2|38
1655213470000|2022-06-14 13:31:10|160604.3|160514.3|160639.6|160549.6|160646.7|160556.7|160604.3|160514.3|38
1655213480000|2022-06-14 13:31:20|160638.5|160548.5|160638|160548|160656.6|160566.6|160629.7|160539.7|40
1655213490000|2022-06-14 13:31:30|160636.2|160546.2|160635.4|160545.4|160646.5|160556.5|160633.1|160543.1|37
1655213500000|2022-06-14 13:31:40|160635.9|160545.9|160633.7|160543.7|160642.4|160552.4|160625.7|160535.7|37
1655213510000|2022-06-14 13:31:50|160634.9|160544.9|160632.5|160542.5|160635.4|160545.4|160626.4|160536.4|38
1655213520000|2022-06-14 13:32:00|160631.8|160541.8|160604.1|160514.1|160632.3|160542.3|160604.1|160514.1|39
1655213530000|2022-06-14 13:32:10|160601.5|160511.5|160517.3|160387.3|160603.5|160513.5|160465.3|160375.3|38
1655213540000|2022-06-14 13:32:20|160503.2|160413.2|160528.3|160438.3|160528.3|160438.3|160500.3|160410.3|39
1655213550000|2022-06-14 13:32:30|160530.7|160440.7|160527.7|160437.7|160530.7|160440.7|160525|160435|35
1655213560000|2022-06-14 13:32:40|160528.3|160438.3|160524.7|160434.7|160531.1|160441.1|160521|160431|31
1655213570000|2022-06-14 13:32:50|160523.6|160433.6|160615.9|160525.9|160625.4|160525.9|160521.1|160431.1|40
1655213580000|2022-06-14 13:33:00|160625.7|160535.7|160629.1|160539.1|160644.5|160554.5|160612.2|160522.2|40
1655213590000|2022-06-14 13:33:10|160629.6|160539.6|160632.7|160542.7|160639|160549|160613.4|160523.4|36
1655213600000|2022-06-14 13:33:20|160631.9|160541.9|160634.8|160544.8|160638.4|160548.4|160625.4|160535.4|39
1655213610000|2022-06-14 13:33:30|160633.5|160543.5|160590.6|160500.6|160634.8|160544.8|160587.5|160497.5|40
1655213620000|2022-06-14 13:33:40|160592.1|160502.1|160570.9|160480.9|160596.4|160506.4|160563.8|160461.1|36
1655213630000|2022-06-14 13:33:50|160564.4|160474.4|160506.3|160416.3|160564.4|160474.4|160473.8|160383.8|39
1655213640000|2022-06-14 13:34:00|160504.6|160414.6|160504.3|160414.3|160531.9|160422.4|160490.8|160393.1|37
1655213650000|2022-06-14 13:34:10|160504.4|160414.4|160501.7|160411.7|160513.5|160423.5|160494.4|160404.4|37
1655213660000|2022-06-14 13:34:20|160497.5|160407.5|160514.9|160424.9|160525.3|160424.9|160491.8|160395.3|40
1655213670000|2022-06-14 13:34:30|160508.1|160418.1|160507.6|160417.6|160530.3|160440.3|160504|160414|38
1655213680000|2022-06-14 13:34:40|160507.8|160417.8|160498.4|160408.4|160521.5|160431.5|160496.9|160406.9|38
1655213690000|2022-06-14 13:34:50|160497.5|160407.5|160507.5|160417.5|160517.5|160427.5|160497.5|160407.5|37
1655213700000|2022-06-14 13:35:00|160506.6|160416.6|160570.8|160480.8|160573.9|160483.9|160501.9|160411.9|40
1655213710000|2022-06-14 13:35:10|160569.3|160479.3|160569.9|160479.9|160611.9|160521.9|160564.4|160474.4|40
1655213720000|2022-06-14 13:35:20|160575.7|160485.7|160616.6|160526.6|160616.6|160526.6|160567.1|160477.1|39
1655213730000|2022-06-14 13:35:30|160609.9|160519.9|160551.9|160461.9|160609.9|160519.9|160545.7|160455.7|39
1655213740000|2022-06-14 13:35:40|160558.4|160468.4|160556.2|160466.2|160571|160481|160546.7|160456.7|39
1655213750000|2022-06-14 13:35:50|160559|160469|160546.2|160456.2|160572.9|160482.9|160539.4|160449.4|40
1655213760000|2022-06-14 13:36:00|160548.4|160458.4|160562.1|160472.1|160578.9|160488.9|160545.1|160455.1|39
1655213770000|2022-06-14 13:36:10|160563.6|160473.6|160630.7|160540.7|160638.8|160540.9|160542.9|160452.9|39
1655213780000|2022-06-14 13:36:20|160627.7|160537.7|160578|160488|160627.7|160537.7|160574.1|160466.9|39
1655213790000|2022-06-14 13:36:30|160583.5|160493.5|160598.8|160508.8|160627.7|160537.7|160583.5|160493.5|39
1655213800000|2022-06-14 13:36:40|160598|160508|160593.3|160503.3|160616.7|160511.7|160589.7|160479.6|38
1655213810000|2022-06-14 13:36:50|160603.4|160513.4|160580.2|160490.2|160609.7|160513.4|160579.6|160479.7|39
1655213820000|2022-06-14 13:37:00|160578.5|160488.5|160596.2|160506.2|160598.6|160508.6|160572.2|160482.2|38
1655213830000|2022-06-14 13:37:10|160597.9|160507.9|160592.1|160502.1|160612.5|160522.5|160585.1|160495.1|39
1655213840000|2022-06-14 13:37:20|160590.6|160500.6|160614|160524|160615.3|160525.3|160585.5|160495.5|40
1655213850000|2022-06-14 13:37:30|160620.2|160530.2|160606.7|160516.7|160629|160539|160596.4|160506.4|39
1655213860000|2022-06-14 13:37:40|160606.8|160516.8|160593.9|160503.9|160609.5|160519.5|160563.8|160473.8|38
1655213870000|2022-06-14 13:37:50|160599.1|160509.1|160563.3|160473.3|160602.7|160512.7|160563.3|160473.3|36
1655213880000|2022-06-14 13:38:00|160567.7|160477.7|160592.9|160502.9|160594|160504|160557.4|160456.1|39
1655213890000|2022-06-14 13:38:10|160592.1|160502.1|160587.9|160497.9|160594.8|160504.8|160575.4|160485.4|40
1655213900000|2022-06-14 13:38:20|160591.5|160501.5|160594.6|160504.6|160610.6|160520.6|160591.2|160501.2|35
1655213910000|2022-06-14 13:38:30|160594.1|160504.1|160596.6|160506.6|160601.2|160511.2|160574.8|160484.8|37
1655213920000|2022-06-14 13:38:40|160595.6|160505.6|160596.1|160506.1|160596.4|160506.4|160580.9|160490.9|37
1655213930000|2022-06-14 13:38:50|160594.2|160504.2|160580.4|160490.4|160595.6|160505.6|160578.1|160488.1|34
1655213940000|2022-06-14 13:39:00|160572.8|160482.8|160595.8|160505.8|160595.8|160505.8|160568.7|160478.7|32
1655213950000|2022-06-14 13:39:10|160597.1|160507.1|160609|160519|160609|160519|160595.2|160505.2|39
1655213960000|2022-06-14 13:39:20|160610.6|160520.6|160587.1|160497.1|160610.6|160520.6|160585.1|160495.1|36
1655213970000|2022-06-14 13:39:30|160584.8|160494.8|160596.2|160506.2|160597.6|160507.6|160583.2|160493.2|39
1655213980000|2022-06-14 13:39:40|160597.6|160507.6|160599.2|160509.2|160600|160510|160594.9|160504.9|34
1655213990000|2022-06-14 13:39:50|160599.1|160509.1|160602.9|160512.9|160604.7|160514.7|160598.6|160508.6|34
1655214000000|2022-06-14 13:40:00|160601.8|160511.8|160601.9|160511.9|160604.1|160514.1|160596.1|160506.1|36
1655214010000|2022-06-14 13:40:10|160602.4|160512.4|160607.7|160517.7|160614.1|160524.1|160599.7|160509.7|33
1655214020000|2022-06-14 13:40:20|160607.4|160517.4|160623.7|160533.7|160624.3|160534.3|160607.4|160517.4|35
1655214030000|2022-06-14 13:40:30|160623.2|160533.2|160623.6|160533.6|160630|160540|160618.2|160528.2|36
1655214040000|2022-06-14 13:40:40|160619.4|160529.4|160623.2|160533.2|160629|160539|160617|160527|39
1655214050000|2022-06-14 13:40:50|160622.5|160532.5|160626.1|160536.1|160626.1|160536.1|160616.5|160526.5|37
1655214060000|2022-06-14 13:41:00|160628.5|160538.5|160637.1|160547.1|160638.6|160548.6|160628.1|160538.1|40
1655214070000|2022-06-14 13:41:10|160632.5|160542.5|160620.4|160530.4|160634.5|160544.5|160607.5|160517.5|38
1655214080000|2022-06-14 13:41:20|160618.8|160528.8|160612.2|160522.2|160621.9|160531.9|160607.7|160517.7|35
1655214090000|2022-06-14 13:41:30|160611.9|160521.9|160628.6|160538.6|160635.5|160545.5|160611.9|160521.9|39
1655214100000|2022-06-14 13:41:40|160629.6|160539.6|160633.6|160543.6|160635.8|160545.8|160623.6|160533.6|36
1655214110000|2022-06-14 13:41:50|160633|160543|160582.1|160492.1|160634.1|160544.1|160571.3|160481.3|36
1655214120000|2022-06-14 13:42:00|160584.3|160494.3|160579.5|160489.5|160590.9|160500.9|160575.6|160485.6|36
1655214130000|2022-06-14 13:42:10|160579.6|160489.6|160581.4|160491.4|160584.5|160494.5|160579.6|160489.6|30
1655214140000|2022-06-14 13:42:20|160581.7|160491.7|160601.4|160511.4|160605.7|160515.7|160580.7|160490.7|28
1655214150000|2022-06-14 13:42:30|160595|160505|160573.5|160483.5|160596.4|160506.4|160565.6|160475.6|40
1655214160000|2022-06-14 13:42:40|160573.3|160483.3|160578.9|160488.9|160578.9|160488.9|160567.4|160477.4|40
1655214170000|2022-06-14 13:42:50|160580.3|160490.3|160592.1|160502.1|160599.4|160509.4|160578.9|160488.9|38
1655214180000|2022-06-14 13:43:00|160591.6|160501.6|160602.2|160512.2|160602.5|160512.5|160586.4|160496.4|39
1655214190000|2022-06-14 13:43:10|160601.6|160511.6|160620|160530|160621.4|160531.4|160585.8|160495.8|38
1655214200000|2022-06-14 13:43:20|160620.7|160530.7|160651.3|160561.3|160651.3|160561.3|160613|160523|35
1655214210000|2022-06-14 13:43:30|160651.5|160561.5|160668.1|160578.1|160685.1|160595.1|160649.7|160559.7|37
1655214220000|2022-06-14 13:43:40|160661.2|160571.2|160647.4|160557.4|160670.2|160580.2|160627.1|160537.1|39
1655214230000|2022-06-14 13:43:50|160648.4|160558.4|160639.8|160549.8|160648.4|160558.4|160637.3|160547.3|34
1655214240000|2022-06-14 13:44:00|160638.8|160548.8|160631.8|160541.8|160672.2|160582.2|160631.8|160541.8|40
1655214250000|2022-06-14 13:44:10|160631.9|160541.9|160632.7|160542.7|160661.1|160555.3|160629.6|160529.6|37
1655214260000|2022-06-14 13:44:20|160633.9|160543.9|160639.5|160549.5|160642.3|160552.3|160627.1|160537.1|36
1655214270000|2022-06-14 13:44:30|160654.5|160564.5|160686.6|160596.6|160693.9|160603.9|160654.5|160564.5|38
1655214280000|2022-06-14 13:44:40|160685.9|160595.9|160694.8|160604.8|160700.5|160610.5|160682.7|160592.7|33
1655214290000|2022-06-14 13:44:50|160697.1|160607.1|160693|160603|160699.8|160609.8|160689.7|160599.7|35
1655214300000|2022-06-14 13:45:00|160695.6|160605.6|160692.4|160602.4|160695.6|160605.6|160684.8|160594.8|40
1655214310000|2022-06-14 13:45:10|160691|160601|160719|160629|160719|160629|160677.1|160587.1|38
1655214320000|2022-06-14 13:45:20|160724|160634|160691.7|160601.7|160724|160634|160688.2|160598.2|40
1655214330000|2022-06-14 13:45:30|160689.9|160599.9|160678.3|160588.3|160692.1|160602.1|160674.1|160584.1|34
1655214340000|2022-06-14 13:45:40|160677.8|160587.8|160691.5|160601.5|160691.5|160601.5|160674.9|160584.9|34
1655214350000|2022-06-14 13:45:50|160691.4|160601.4|160702.9|160612.9|160707.9|160617.9|160691.3|160601.3|33
1655214360000|2022-06-14 13:46:00|160703.1|160613.1|160677.3|160587.3|160705.8|160615.8|160654.3|160564.3|39
1655214370000|2022-06-14 13:46:10|160676.5|160586.5|160682|160592|160685.3|160595.3|160674.4|160584.4|30
1655214380000|2022-06-14 13:46:20|160678.3|160588.3|160674.4|160584.4|160688.6|160598.6|160672.3|160582.3|37
1655214390000|2022-06-14 13:46:30|160675.4|160585.4|160644.5|160554.5|160680.4|160590.4|160644.5|160554.5|37
1655214400000|2022-06-14 13:46:40|160646.4|160556.4|160591|160501|160648.7|160558.7|160591|160501|40
1655214410000|2022-06-14 13:46:50|160588.5|160498.5|160579.2|160489.2|160613|160523|160576.8|160486.8|40
1655214420000|2022-06-14 13:47:00|160579.7|160489.7|160564.8|160474.8|160587.4|160497.4|160557.4|160467.4|40
1655214430000|2022-06-14 13:47:10|160560.3|160470.3|160545.8|160455.8|160560.3|160470.3|160541.3|160451.3|34
1655214440000|2022-06-14 13:47:20|160546.4|160456.4|160550.7|160460.7|160554.9|160464.9|160541.4|160451.4|34
1655214450000|2022-06-14 13:47:30|160550|160460|160536.2|160446.2|160551.1|160461.1|160531.2|160441.2|37
1655214460000|2022-06-14 13:47:40|160538.8|160448.8|160531.1|160441.1|160548.2|160458.2|160531.1|160441.1|38
1655214470000|2022-06-14 13:47:50|160528.9|160438.9|160533.1|160443.1|160537.1|160447.1|160520|160430|39
1655214480000|2022-06-14 13:48:00|160528.3|160438.3|160550.6|160460.6|160559.2|160469.2|160528.3|160438.3|38
1655214490000|2022-06-14 13:48:10|160552.3|160462.3|160541.5|160451.5|160559.4|160469.4|160541.5|160451.5|37
1655214500000|2022-06-14 13:48:20|160538.5|160448.5|160561|160471|160561|160471|160536.9|160446.9|37
1655214510000|2022-06-14 13:48:30|160564|160474|160574.7|160484.7|160578|160488|160543.5|160453.5|38
1655214520000|2022-06-14 13:48:40|160577.2|160487.2|160582.8|160492.8|160583.4|160493.4|160574.6|160484.6|38
1655214530000|2022-06-14 13:48:50|160582.5|160492.5|160567.4|160477.4|160582.5|160492.5|160558|160468|29
1655214540000|2022-06-14 13:49:00|160567|160477|160623.9|160533.9|160634.2|160544.2|160567|160477|40
1655214550000|2022-06-14 13:49:10|160621|160531|160620.8|160530.8|160626.1|160536.1|160609.4|160519.4|38
1655214560000|2022-06-14 13:49:20|160615.2|160525.2|160621.9|160531.9|160621.9|160531.9|160604.2|160514.2|34
1655214570000|2022-06-14 13:49:30|160625.4|160535.4|160599.4|160509.4|160625.4|160535.4|160595.9|160505.9|39
1655214580000|2022-06-14 13:49:40|160601|160511|160598.1|160508.1|160602.1|160512.1|160588.7|160498.7|38
1655214590000|2022-06-14 13:49:50|160598.7|160508.7|160586.7|160496.7|160600.1|160510.1|160586.7|160496.7|37
1655214600000|2022-06-14 13:50:00|160587.2|160497.2|160620|160530|160624.2|160534.2|160573.4|160483.4|39
1655214610000|2022-06-14 13:50:10|160623.1|160533.1|160629.3|160539.3|160630.7|160540.7|160621.5|160531.5|37
1655214620000|2022-06-14 13:50:20|160628.3|160538.3|160611.7|160521.7|160637.5|160547.5|160611.7|160521.7|35
1655214630000|2022-06-14 13:50:30|160613.8|160523.8|160634|160544|160635.2|160545.2|160608.5|160518.5|37
1655214640000|2022-06-14 13:50:40|160631|160541|160656.9|160566.9|160656.9|160566.9|160626.3|160536.3|35
1655214650000|2022-06-14 13:50:50|160652.8|160562.8|160680.6|160590.6|160681.2|160591.2|160646.5|160556.5|36
1655214660000|2022-06-14 13:51:00|160679.9|160589.9|160726.6|160636.6|160733.5|160643.5|160678.8|160588.8|39
1655214670000|2022-06-14 13:51:10|160729|160639|160708|160618|160738.2|160648.2|160702.6|160612.6|40
1655214680000|2022-06-14 13:51:20|160716.5|160626.5|160707.3|160617.3|160718.6|160628.6|160692.7|160602.7|39
1655214690000|2022-06-14 13:51:30|160709.3|160619.3|160699.4|160609.4|160713.3|160623.3|160685.7|160595.7|39
1655214700000|2022-06-14 13:51:40|160703.4|160613.4|160679.4|160589.4|160707.1|160617.1|160668.8|160578.8|39
1655214710000|2022-06-14 13:51:50|160678.9|160588.9|160700.8|160610.8|160704.4|160614.4|160661.4|160571.4|40
1655214720000|2022-06-14 13:52:00|160703.4|160613.4|160703.2|160613.2|160717.1|160627.1|160661.4|160571.4|40
1655214730000|2022-06-14 13:52:10|160697.4|160607.4|160720.3|160630.3|160724.9|160634.9|160697.4|160607.4|39
1655214740000|2022-06-14 13:52:20|160721|160631|160713.2|160623.2|160726.7|160636.7|160701.4|160611.4|37
1655214750000|2022-06-14 13:52:30|160710.6|160620.6|160699.4|160609.4|160710.6|160620.6|160687.6|160597.6|38
1655214760000|2022-06-14 13:52:40|160701|160611|160709.4|160619.4|160718|160628|160683.9|160593.9|39
1655214770000|2022-06-14 13:52:50|160711.1|160621.1|160701.2|160611.2|160714.6|160624.6|160687|160597|37
1655214780000|2022-06-14 13:53:00|160703.1|160613.1|160720.6|160630.6|160720.6|160630.6|160681.7|160591.7|38
1655214790000|2022-06-14 13:53:10|160722.1|160632.1|160688.4|160598.4|160731.9|160641.9|160686.2|160596.2|37
1655214800000|2022-06-14 13:53:20|160689.7|160599.7|160693.5|160603.5|160693.5|160603.5|160683.2|160593.2|32
1655214810000|2022-06-14 13:53:30|160691.8|160601.8|160680.2|160590.2|160692.2|160602.2|160680.2|160590.2|33
1655214820000|2022-06-14 13:53:40|160682.9|160592.9|160650.2|160560.2|160689.2|160599.2|160650.2|160560.2|40
1655214830000|2022-06-14 13:53:50|160646.4|160556.4|160641.8|160551.8|160646.4|160556.4|160635.9|160545.9|37
1655214840000|2022-06-14 13:54:00|160641.4|160551.4|160689.3|160599.3|160689.3|160599.3|160641.4|160551.4|34
1655214850000|2022-06-14 13:54:10|160688.5|160598.5|160670|160580|160689.3|160599.3|160668.5|160578.5|37
1655214860000|2022-06-14 13:54:20|160669.7|160579.7|160663.7|160573.7|160670.3|160580.3|160653.1|160563.1|37
1655214870000|2022-06-14 13:54:30|160663.8|160573.8|160607|160517|160666.5|160576.5|160605.8|160515.8|34
1655214880000|2022-06-14 13:54:40|160611|160521|160600.3|160510.3|160632.7|160542.7|160597.9|160507.9|37
1655214890000|2022-06-14 13:54:50|160604.2|160514.2|160605|160515|160608.8|160518.8|160596.9|160506.9|36
1655214900000|2022-06-14 13:55:00|160604.1|160514.1|160578|160488|160607.6|160517.6|160568.3|160478.3|37
1655214910000|2022-06-14 13:55:10|160579.2|160489.2|160509.4|160419.4|160584.5|160494.5|160496.2|160406.2|40
1655214920000|2022-06-14 13:55:20|160510|160420|160518.3|160428.3|160545.4|160455.4|160510|160420|40
1655214930000|2022-06-14 13:55:30|160520|160430|160542.7|160452.7|160542.7|160452.7|160517.5|160427.5|39
1655214940000|2022-06-14 13:55:40|160540.7|160450.7|160551.8|160461.8|160554.1|160464.1|160533.9|160443.9|37
1655214950000|2022-06-14 13:55:50|160553.9|160463.9|160585.1|160495.1|160585.1|160495.1|160546|160456|39
1655214960000|2022-06-14 13:56:00|160579|160489|160588.6|160498.6|160589.1|160499.1|160577.9|160487.9|40
1655214970000|2022-06-14 13:56:10|160585.7|160495.7|160571.7|160481.7|160587.5|160497.5|160569.7|160479.7|31
1655214980000|2022-06-14 13:56:20|160572.6|160482.6|160583.7|160493.7|160583.7|160493.7|160571.9|160481.9|34
1655214990000|2022-06-14 13:56:30|160582.8|160492.8|160591.9|160501.9|160614.7|160504.9|160582.8|160482.9|35
1655215000000|2022-06-14 13:56:40|160588.1|160498.1|160587.5|160497.5|160594.9|160504.9|160587.5|160497.5|32
1655215010000|2022-06-14 13:56:50|160588.1|160498.1|160623.2|160533.2|160625.3|160535.3|160585.9|160495.9|32
1655215020000|2022-06-14 13:57:00|160624.9|160534.9|160681.8|160591.8|160692.9|160602.9|160615.7|160525.7|38
1655215030000|2022-06-14 13:57:10|160683.3|160593.3|160665.5|160575.5|160685.1|160595.1|160663.2|160573.2|37
1655215040000|2022-06-14 13:57:20|160666.8|160576.8|160702.1|160612.1|160706.2|160616.2|160662.7|160572.7|38
1655215050000|2022-06-14 13:57:30|160704.6|160614.6|160668.1|160578.1|160705|160615|160664.3|160574.3|38
1655215060000|2022-06-14 13:57:40|160665.8|160575.8|160658.2|160568.2|160669.9|160579.9|160639.8|160549.8|39
1655215070000|2022-06-14 13:57:50|160659.4|160569.4|160646|160556|160663.4|160573.4|160645.5|160555.5|38
1655215080000|2022-06-14 13:58:00|160646.3|160556.3|160553.5|160463.5|160647.3|160557.3|160544.6|160454.6|40
1655215090000|2022-06-14 13:58:10|160554.2|160464.2|160582.4|160492.4|160586.2|160496.2|160553.2|160463.2|38
1655215100000|2022-06-14 13:58:20|160581.7|160491.7|160555.1|160465.1|160582.3|160492.3|160549.7|160459.7|32
1655215110000|2022-06-14 13:58:30|160553.7|160463.7|160561.4|160471.4|160579.1|160474.1|160544.6|160440.6|40
1655215120000|2022-06-14 13:58:40|160562.8|160472.8|160526.8|160436.8|160579.7|160472.8|160526.8|160436.8|39
1655215130000|2022-06-14 13:58:50|160529.6|160439.6|160569.3|160479.3|160569.3|160479.3|160507.6|160417.6|38
1655215140000|2022-06-14 13:59:00|160570|160480|160549.6|160459.6|160578.1|160488.1|160545.7|160455.7|34
1655215150000|2022-06-14 13:59:10|160548.1|160458.1|160571.3|160481.3|160574.1|160484.1|160530.7|160440.7|35
1655215160000|2022-06-14 13:59:20|160572.2|160482.2|160564.6|160474.6|160576.1|160486.1|160548.2|160458.2|36
1655215170000|2022-06-14 13:59:30|160563.8|160473.8|160577.6|160487.6|160586.8|160496.8|160563.8|160473.8|39
1655215180000|2022-06-14 13:59:40|160581.4|160491.4|160577|160487|160581.4|160491.4|160563.8|160473.8|39
1655215190000|2022-06-14 13:59:50|160575.4|160485.4|160576.5|160486.5|160578.1|160488.1|160563.1|160473.1|39
1655215200000|2022-06-14 14:00:00|160582.1|160492.1|160584.3|160494.3|160594.4|160504.4|160582.1|160492.1|37
1655215210000|2022-06-14 14:00:10|160584.8|160494.8|160574.4|160484.4|160586.7|160496.7|160573.5|160483.5|38
1655215220000|2022-06-14 14:00:20|160577.5|160487.5|160569.7|160479.7|160577.5|160487.5|160558.2|160468.2|39
1655215230000|2022-06-14 14:00:30|160572.6|160482.6|160567.7|160477.7|160572.8|160482.8|160565|160475|39
1655215240000|2022-06-14 14:00:40|160567.3|160477.3|160569.3|160479.3|160576.6|160486.6|160565.1|160475.1|37
1655215250000|2022-06-14 14:00:50|160569.7|160479.7|160531.9|160441.9|160569.7|160479.7|160485.4|160395.4|38
1655215260000|2022-06-14 14:01:00|160542.2|160452.2|160511.3|160421.3|160550.5|160460.5|160511|160421|38
1655215270000|2022-06-14 14:01:10|160511.6|160421.6|160539.9|160449.9|160539.9|160449.9|160511.2|160421.2|37
1655215280000|2022-06-14 14:01:20|160545|160455|160524.7|160434.7|160573|160468.6|160518.6|160428.6|38
1655215290000|2022-06-14 14:01:30|160523.8|160433.8|160522.4|160432.4|160541.1|160451.1|160517.6|160427.6|40
1655215300000|2022-06-14 14:01:40|160523.4|160433.4|160534|160444|160539|160449|160515.6|160425.6|38
1655215310000|2022-06-14 14:01:50|160533.1|160443.1|160535.2|160445.2|160547.7|160457.7|160525.3|160435.3|39
1655215320000|2022-06-14 14:02:00|160538.2|160448.2|160562.9|160472.9|160566.5|160476.5|160515.4|160425.4|38
1655215330000|2022-06-14 14:02:10|160564.1|160474.1|160564.3|160474.3|160576.1|160486.1|160559.9|160469.9|39
1655215340000|2022-06-14 14:02:20|160564.2|160474.2|160575|160485|160577.8|160487.8|160561|160471|38
1655215350000|2022-06-14 14:02:30|160574.9|160484.9|160574.4|160484.4|160580|160490|160562.7|160472.7|32
1655215360000|2022-06-14 14:02:40|160575.5|160485.5|160550.8|160460.8|160577.1|160487.1|160548.6|160458.6|32
1655215370000|2022-06-14 14:02:50|160548.9|160458.9|160528.1|160438.1|160573|160466.7|160510.2|160420.2|38
1655215380000|2022-06-14 14:03:00|160528.4|160438.4|160518.8|160428.8|160528.5|160438.5|160511.9|160421.9|39
1655215390000|2022-06-14 14:03:10|160518|160428|160526.7|160436.7|160529.3|160439.3|160516.4|160426.4|37
1655215400000|2022-06-14 14:03:20|160527.1|160437.1|160529.6|160439.6|160530.6|160440.6|160523.9|160433.9|34
1655215410000|2022-06-14 14:03:30|160529.3|160439.3|160530.4|160440.4|160554.3|160464.3|160522.9|160432.9|37
1655215420000|2022-06-14 14:03:40|160530.6|160440.6|160540.8|160450.8|160541.1|160451.1|160527.1|160437.1|38
1655215430000|2022-06-14 14:03:50|160544.4|160454.4|160551.6|160461.6|160552.4|160462.4|160536.4|160446.4|40
1655215440000|2022-06-14 14:04:00|160553.4|160463.4|160580.7|160490.7|160585.5|160495.5|160551.2|160461.2|38
1655215450000|2022-06-14 14:04:10|160580.5|160490.5|160580.1|160490.1|160581.3|160491.3|160576.9|160486.9|30
1655215460000|2022-06-14 14:04:20|160580.5|160490.5|160578.8|160488.8|160581|160491|160578.8|160488.8|21
1655215470000|2022-06-14 14:04:30|160578.6|160488.6|160620.5|160530.5|160643|160532.1|160575.9|160485.9|37
1655215480000|2022-06-14 14:04:40|160620.3|160530.3|160606.4|160516.4|160620.3|160530.3|160606.4|160516.4|31
1655215490000|2022-06-14 14:04:50|160605.8|160515.8|160614.7|160524.7|160615.9|160525.9|160605.4|160515.4|30
1655215500000|2022-06-14 14:05:00|160600.4|160510.4|160616.7|160526.7|160625.5|160535.5|160600.4|160510.4|39
1655215510000|2022-06-14 14:05:10|160616.3|160526.3|160638.7|160548.7|160650|160549.8|160616.3|160520|37
1655215520000|2022-06-14 14:05:20|160636.1|160546.1|160630.3|160540.3|160640.8|160550.8|160629.3|160539.3|40
1655215530000|2022-06-14 14:05:30|160631.2|160541.2|160613.3|160523.3|160631.2|160541.2|160609.7|160519.7|40
1655215540000|2022-06-14 14:05:40|160613.7|160523.7|160609.8|160519.8|160618.1|160528.1|160606.2|160516.2|32
1655215550000|2022-06-14 14:05:50|160610|160520|160616.4|160526.4|160622.7|160532.7|160606.1|160516.1|35
1655215560000|2022-06-14 14:06:00|160610.5|160520.5|160624.7|160534.7|160646.8|160543.4|160610.5|160516.8|39
1655215570000|2022-06-14 14:06:10|160626.5|160536.5|160628.7|160538.7|160632.7|160542.7|160621.2|160531.2|36
1655215580000|2022-06-14 14:06:20|160629.4|160539.4|160676.1|160586.1|160690.9|160600.9|160622.1|160532.1|38
1655215590000|2022-06-14 14:06:30|160674.9|160584.9|160657.5|160567.5|160677.5|160587.5|160657.5|160567.5|35
1655215600000|2022-06-14 14:06:40|160659.7|160569.7|160660.6|160570.6|160663.4|160573.4|160655.8|160565.8|37
1655215610000|2022-06-14 14:06:50|160662|160572|160654.1|160564.1|160663.1|160573.1|160643.5|160553.5|37
1655215620000|2022-06-14 14:07:00|160658.4|160568.4|160671.1|160581.1|160674.5|160584.5|160657.4|160567.4|37
1655215630000|2022-06-14 14:07:10|160674.2|160584.2|160662.9|160572.9|160675.6|160585.6|160661.1|160571.1|33
1655215640000|2022-06-14 14:07:20|160662.6|160572.6|160656.9|160566.9|160666|160576|160656.9|160566.9|38
1655215650000|2022-06-14 14:07:30|160657.1|160567.1|160663.4|160573.4|160665.8|160575.8|160657.1|160567.1|39
1655215660000|2022-06-14 14:07:40|160659.2|160569.2|160662.7|160572.7|160663.3|160573.3|160658.8|160568.8|38
1655215670000|2022-06-14 14:07:50|160663|160573|160669.4|160579.4|160671.9|160581.9|160662|160572|35
1655215680000|2022-06-14 14:08:00|160668.8|160578.8|160771.1|160681.1|160779.6|160689.6|160667.6|160577.6|33
1655215690000|2022-06-14 14:08:10|160780.6|160690.6|160749.5|160659.5|160782.6|160692.6|160732.6|160642.6|39
1655215700000|2022-06-14 14:08:20|160740|160650|160755|160665|160769.1|160679.1|160740|160650|39
1655215710000|2022-06-14 14:08:30|160749.3|160659.3|160765.6|160675.6|160765.6|160675.6|160741|160651|39
1655215720000|2022-06-14 14:08:40|160763.4|160673.4|160784.3|160694.3|160801.6|160711.6|160760.2|160670.2|38
1655215730000|2022-06-14 14:08:50|160782.8|160692.8|160804.5|160714.5|160813.4|160723.4|160773.2|160683.2|39
1655215740000|2022-06-14 14:09:00|160801.7|160711.7|160809.2|160719.2|160812.5|160722.5|160787.1|160697.1|40
1655215750000|2022-06-14 14:09:10|160806.5|160716.5|160807.5|160717.5|160820.4|160730.4|160786.4|160696.4|40
1655215760000|2022-06-14 14:09:20|160806.4|160716.4|160801.2|160711.2|160811.6|160721.6|160798.8|160708.8|39
1655215770000|2022-06-14 14:09:30|160803|160713|160784.4|160694.4|160803|160713|160784.2|160694.2|40
1655215780000|2022-06-14 14:09:40|160790.3|160700.3|160753.3|160663.3|160790.3|160700.3|160748|160658|39
1655215790000|2022-06-14 14:09:50|160749.5|160659.5|160753.5|160663.5|160775.3|160685.3|160749.5|160659.5|39
1655215800000|2022-06-14 14:10:00|160755.2|160665.2|160778.5|160688.5|160786.8|160696.8|160755.2|160665.2|38
1655215810000|2022-06-14 14:10:10|160778.3|160688.3|160791.2|160701.2|160791.2|160701.2|160776.2|160686.2|38
1655215820000|2022-06-14 14:10:20|160791.4|160701.4|160801.9|160711.9|160801.9|160711.9|160789.5|160699.5|37
1655215830000|2022-06-14 14:10:30|160800.9|160710.9|160808.5|160718.5|160816.4|160726.4|160795.3|160705.3|37
1655215840000|2022-06-14 14:10:40|160805.5|160715.5|160818.5|160728.5|160827.2|160737.2|160805.4|160715.4|39
1655215850000|2022-06-14 14:10:50|160818.1|160728.1|160809.6|160719.6|160829.2|160739.2|160802.8|160712.8|38
1655215860000|2022-06-14 14:11:00|160807.5|160717.5|160804.2|160714.2|160809.8|160719.8|160799.1|160709.1|34
1655215870000|2022-06-14 14:11:10|160802.1|160712.1|160812.9|160722.9|160817.4|160727.4|160797.8|160707.8|34
1655215880000|2022-06-14 14:11:20|160811.5|160721.5|160811.4|160721.4|160814.4|160724.4|160809.8|160719.8|17
1655215890000|2022-06-14 14:11:30|160817.9|160727.9|160805.5|160715.5|160832.7|160742.7|160803.1|160713.1|37
1655215900000|2022-06-14 14:11:40|160803.7|160713.7|160797.9|160707.9|160804.8|160714.8|160793.9|160703.9|35
1655215910000|2022-06-14 14:11:50|160796.5|160706.5|160797.8|160707.8|160798.7|160708.7|160793.2|160703.2|31
1655215920000|2022-06-14 14:12:00|160795.9|160705.9|160819.1|160729.1|160826.7|160736.7|160795.9|160705.9|38
1655215930000|2022-06-14 14:12:10|160812.8|160722.8|160806.2|160716.2|160816.5|160726.5|160805.5|160715.5|35
1655215940000|2022-06-14 14:12:20|160806|160716|160799.7|160709.7|160808.2|160718.2|160793.5|160703.5|29
1655215950000|2022-06-14 14:12:30|160800.3|160710.3|160798.6|160708.6|160805.8|160715.8|160792|160702|31
1655215960000|2022-06-14 14:12:40|160799.7|160709.7|160748.4|160658.4|160801.7|160711.7|160747.7|160657.7|33
1655215970000|2022-06-14 14:12:50|160750|160660|160722.5|160632.5|160750|160660|160722.5|160632.5|38
1655215980000|2022-06-14 14:13:00|160729.1|160639.1|160731.9|160641.9|160734.2|160644.2|160724.1|160634.1|39
1655215990000|2022-06-14 14:13:10|160730.4|160640.4|160739.5|160649.5|160739.9|160649.9|160727.1|160637.1|37
1655216000000|2022-06-14 14:13:20|160737.2|160647.2|160754.2|160664.2|160770.7|160664.2|160732.5|160640.7|39
1655216010000|2022-06-14 14:13:30|160773.6|160683.6|160783.8|160693.8|160787.5|160697.5|160771.5|160681.5|38
1655216020000|2022-06-14 14:13:40|160785.9|160695.9|160769.1|160679.1|160785.9|160695.9|160767.5|160677.5|38
1655216030000|2022-06-14 14:13:50|160768.4|160678.4|160787.8|160697.8|160787.8|160697.8|160765.1|160675.1|39
1655216040000|2022-06-14 14:14:00|160786.4|160696.4|160799.1|160709.1|160800|160710|160785|160695|37
1655216050000|2022-06-14 14:14:10|160803.4|160713.4|160827.4|160737.4|160830.9|160740.9|160799.6|160709.6|38
1655216060000|2022-06-14 14:14:20|160830.3|160740.3|160831.5|160741.5|160834.2|160744.2|160815.6|160725.6|40
1655216070000|2022-06-14 14:14:30|160830.4|160740.4|160822.1|160732.1|160837.3|160747.3|160821.4|160731.4|37
1655216080000|2022-06-14 14:14:40|160822.2|160732.2|160828.2|160738.2|160828.2|160738.2|160817.5|160727.5|34
1655216090000|2022-06-14 14:14:50|160826.2|160736.2|160855.2|160765.2|160873.4|160783.4|160824.6|160734.6|34
1655216100000|2022-06-14 14:15:00|160857|160767|160880.7|160790.7|160884.4|160794.4|160857|160767|40
1655216110000|2022-06-14 14:15:10|160876.7|160786.7|160919.7|160829.7|160938.1|160848.1|160876.7|160786.7|38
1655216120000|2022-06-14 14:15:20|160902.3|160812.3|160904.2|160814.2|160916.1|160826.1|160887.1|160797.1|40
1655216130000|2022-06-14 14:15:30|160904.9|160814.9|160893.7|160803.7|160915.9|160825.9|160891.2|160801.2|38
1655216140000|2022-06-14 14:15:40|160889.8|160799.8|160886.5|160796.5|160895.2|160805.2|160863.4|160773.4|39
1655216150000|2022-06-14 14:15:50|160885|160795|160895.8|160805.8|160918|160828|160885|160795|38
1655216160000|2022-06-14 14:16:00|160894.7|160804.7|160865|160775|160898.3|160808.3|160863.8|160773.8|35
1655216170000|2022-06-14 14:16:10|160862.1|160772.1|160856.2|160766.2|160865.8|160775.8|160853.5|160763.5|38
1655216180000|2022-06-14 14:16:20|160851.9|160761.9|160867.3|160777.3|160873.2|160783.2|160851.6|160761.6|38
1655216190000|2022-06-14 14:16:30|160868.4|160778.4|160864.3|160774.3|160871.8|160781.8|160862.5|160772.5|33
1655216200000|2022-06-14 14:16:40|160864.5|160774.5|160877.4|160787.4|160883.9|160793.9|160862.7|160772.7|34
1655216210000|2022-06-14 14:16:50|160878.5|160788.5|160876.4|160786.4|160880.8|160790.8|160874.5|160784.5|30
1655216220000|2022-06-14 14:17:00|160876.5|160786.5|160874.8|160784.8|160881.6|160791.6|160873.2|160783.2|33
1655216230000|2022-06-14 14:17:10|160874|160784|160925|160835|160926.1|160836.1|160860.3|160770.3|36
1655216240000|2022-06-14 14:17:20|160926.7|160836.7|160926.4|160836.4|160934.5|160844.5|160912.7|160822.7|35
1655216250000|2022-06-14 14:17:30|160926|160836|160876.2|160786.2|160934.6|160844.6|160864.5|160774.5|40
1655216260000|2022-06-14 14:17:40|160876.9|160786.9|160877.9|160787.9|160883.8|160793.8|160864.5|160774.5|37
1655216270000|2022-06-14 14:17:50|160877.5|160787.5|160963.9|160873.9|160978.3|160888.3|160877.1|160787.1|40
1655216280000|2022-06-14 14:18:00|160965.8|160875.8|160969.1|160879.1|160978.8|160888.8|160957.8|160867.8|38
1655216290000|2022-06-14 14:18:10|160971.5|160881.5|161024.3|160934.3|161037.6|160947.6|160971.5|160881.5|37
1655216300000|2022-06-14 14:18:20|161023.4|160933.4|161024.1|160934.1|161029.4|160939.4|161017.7|160927.7|35
1655216310000|2022-06-14 14:18:30|161025.5|160935.5|161019.1|160929.1|161031.4|160941.4|161017.4|160927.4|37
1655216320000|2022-06-14 14:18:40|161018.8|160928.8|160987.7|160897.7|161027.6|160937.6|160987.7|160897.7|38
1655216330000|2022-06-14 14:18:50|160984.9|160894.9|160988.2|160898.2|160991.2|160901.2|160980.9|160890.9|27
1655216340000|2022-06-14 14:19:00|160988.6|160898.6|161001.3|160911.3|161012|160922|160988.6|160898.6|39
1655216350000|2022-06-14 14:19:10|161000.8|160910.8|161000.9|160910.9|161004.8|160914.8|160997.1|160907.1|32
1655216360000|2022-06-14 14:19:20|161001.4|160911.4|161002.1|160912.1|161008.6|160918.6|161000.7|160910.7|34
1655216370000|2022-06-14 14:19:30|161001.8|160911.8|161001.2|160911.2|161008.7|160918.7|160997.7|160907.7|34
1655216380000|2022-06-14 14:19:40|161001.4|160911.4|160956.9|160866.9|161003.4|160913.4|160940.5|160850.5|39
1655216390000|2022-06-14 14:19:50|160953.5|160863.5|160927.8|160837.8|160957.4|160867.4|160925.5|160835.5|36
1655216400000|2022-06-14 14:20:00|160931.2|160841.2|160933.5|160843.5|160942.1|160852.1|160930.7|160840.7|36
1655216410000|2022-06-14 14:20:10|160933.4|160843.4|160955.9|160865.9|160966.5|160876.5|160933.1|160843.1|38
1655216420000|2022-06-14 14:20:20|160954.9|160864.9|160952.5|160862.5|160970.2|160880.2|160952.5|160862.5|38
1655216430000|2022-06-14 14:20:30|160962.1|160872.1|161013.5|160923.5|161013.5|160923.5|160962.1|160872.1|39
1655216440000|2022-06-14 14:20:40|161008.9|160918.9|161025.4|160935.4|161030.2|160940.2|161002.6|160912.6|37
1655216450000|2022-06-14 14:20:50|161026.8|160936.8|161025.9|160935.9|161031.2|160941.2|161017.6|160927.6|36
1655216460000|2022-06-14 14:21:00|161026.9|160936.9|161022.9|160932.9|161036.4|160946.4|161022.9|160932.9|39
1655216470000|2022-06-14 14:21:10|161024|160934|161010.6|160920.6|161026.8|160936.8|161007.5|160917.5|39
1655216480000|2022-06-14 14:21:20|161014.1|160924.1|161016.2|160926.2|161017.3|160927.3|161011.7|160921.7|32
1655216490000|2022-06-14 14:21:30|161028.5|160938.5|161004.7|160914.7|161030.6|160940.6|161004.7|160914.7|39
1655216500000|2022-06-14 14:21:40|161006.4|160916.4|160989.3|160899.3|161006.4|160916.4|160975.2|160885.2|40
1655216510000|2022-06-14 14:21:50|160990.2|160900.2|160991.7|160901.7|160992.5|160902.5|160985.6|160895.6|39
1655216520000|2022-06-14 14:22:00|160993.3|160903.3|160974.1|160884.1|160997.8|160907.8|160974.1|160884.1|40
1655216530000|2022-06-14 14:22:10|160978|160888|160980.9|160890.9|160985.7|160895.7|160974.2|160884.2|38
1655216540000|2022-06-14 14:22:20|160982.5|160892.5|160944.3|160854.3|160983.5|160893.5|160942.4|160852.4|40
1655216550000|2022-06-14 14:22:30|160946|160856|160915.8|160825.8|160949|160859|160913.3|160823.3|33
1655216560000|2022-06-14 14:22:40|160916.5|160826.5|160890|160800|160921.4|160831.4|160886.8|160796.8|30
1655216570000|2022-06-14 14:22:50|160889.3|160799.3|160816.1|160726.1|160889.3|160799.3|160816.1|160726.1|38
1655216580000|2022-06-14 14:23:00|160819|160729|160819|160729|160822.7|160732.7|160808.2|160718.2|39
1655216590000|2022-06-14 14:23:10|160816.5|160726.5|160813.8|160723.8|160819.8|160729.8|160804|160714|37
1655216600000|2022-06-14 14:23:20|160810.1|160720.1|160796|160706|160812.4|160722.4|160784.8|160694.8|33
1655216610000|2022-06-14 14:23:30|160796.3|160706.3|160765.9|160675.9|160796.9|160706.9|160765.9|160675.9|27
1655216620000|2022-06-14 14:23:40|160767.6|160677.6|160778.4|160688.4|160780.9|160690.9|160755.1|160665.1|37
1655216630000|2022-06-14 14:23:50|160774.7|160684.7|160773.9|160683.9|160779.7|160689.7|160772.1|160682.1|40
1655216640000|2022-06-14 14:24:00|160775.7|160685.7|160780.3|160690.3|160783.2|160693.2|160773.6|160683.6|35
1655216650000|2022-06-14 14:24:10|160779.9|160689.9|160776.9|160686.9|160782|160692|160775.3|160685.3|37
1655216660000|2022-06-14 14:24:20|160778.4|160688.4|160799.9|160709.9|160815.7|160725.7|160773.5|160683.5|34
1655216670000|2022-06-14 14:24:30|160797.4|160707.4|160777|160687|160797.4|160707.4|160776.8|160686.8|38
1655216680000|2022-06-14 14:24:40|160779|160689|160791.8|160701.8|160797.3|160707.3|160770.4|160680.4|36
1655216690000|2022-06-14 14:24:50|160793|160703|160793.1|160703.1|160807.2|160717.2|160791.9|160701.9|36
1655216700000|2022-06-14 14:25:00|160792.2|160702.2|160801.1|160711.1|160801.1|160711.1|160792.2|160702.2|35
1655216710000|2022-06-14 14:25:10|160801.2|160711.2|160799.6|160709.6|160804.8|160714.8|160798.4|160708.4|21
1655216720000|2022-06-14 14:25:20|160804.3|160714.3|160809.3|160719.3|160831.3|160725.8|160799.9|160700.9|35
1655216730000|2022-06-14 14:25:30|160809.2|160719.2|160891.3|160801.3|160892.1|160802.1|160809.2|160719.2|37
1655216740000|2022-06-14 14:25:40|160891.9|160801.9|160866.8|160776.8|160892.9|160802.9|160866.8|160776.8|38
1655216750000|2022-06-14 14:25:50|160867|160777|160831.2|160741.2|160867.6|160777.6|160831.2|160741.2|35
1655216760000|2022-06-14 14:26:00|160829.1|160739.1|160818|160728|160829.8|160739.8|160792.7|160702.7|36
1655216770000|2022-06-14 14:26:10|160822.6|160732.6|160845.1|160755.1|160846|160756|160820.7|160730.7|40
1655216780000|2022-06-14 14:26:20|160846.1|160756.1|160805|160715|160848.2|160758.2|160800.6|160710.6|40
1655216790000|2022-06-14 14:26:30|160804.9|160714.9|160795.1|160705.1|160809.8|160719.8|160793.5|160703.5|39
1655216800000|2022-06-14 14:26:40|160797.6|160707.6|160796.2|160706.2|160799.6|160709.6|160791.5|160701.5|40
1655216810000|2022-06-14 14:26:50|160796|160706|160796.7|160706.7|160803.7|160713.7|160793.7|160703.7|37
1655216820000|2022-06-14 14:27:00|160797|160707|160795|160705|160809.9|160719.9|160789.2|160699.2|38
1655216830000|2022-06-14 14:27:10|160793.9|160703.9|160728|160638|160800.8|160710.8|160714.2|160624.2|40
1655216840000|2022-06-14 14:27:20|160736.3|160646.3|160750.1|160660.1|160751.3|160661.3|160711.8|160621.8|38
1655216850000|2022-06-14 14:27:30|160749.9|160659.9|160800.3|160710.3|160800.3|160710.3|160743.9|160653.9|36
1655216860000|2022-06-14 14:27:40|160796.6|160706.6|160817|160727|160821.3|160731.3|160787.9|160697.9|33
1655216870000|2022-06-14 14:27:50|160817.4|160727.4|160834.6|160744.6|160836.5|160746.5|160816.9|160726.9|40
1655216880000|2022-06-14 14:28:00|160830.9|160740.9|160836.7|160746.7|160836.7|160746.7|160818.2|160728.2|38
1655216890000|2022-06-14 14:28:10|160836.6|160746.6|160850.7|160760.7|160860.1|160770.1|160836.6|160746.6|37
1655216900000|2022-06-14 14:28:20|160846.8|160756.8|160800.8|160710.8|160850.5|160760.5|160797.7|160707.7|38
1655216910000|2022-06-14 14:28:30|160802.3|160712.3|160820.5|160730.5|160834.4|160744.4|160797.8|160707.8|40
1655216920000|2022-06-14 14:28:40|160820.4|160730.4|160799.7|160709.7|160820.4|160730.4|160794.1|160704.1|37
1655216930000|2022-06-14 14:28:50|160800.7|160710.7|160820.8|160730.8|160828.9|160738.9|160800.1|160710.1|35
1655216940000|2022-06-14 14:29:00|160820.1|160730.1|160852.4|160762.4|160853.9|160763.9|160818.6|160728.6|39
1655216950000|2022-06-14 14:29:10|160851.4|160761.4|160852.5|160762.5|160852.5|160762.5|160825|160735|40
1655216960000|2022-06-14 14:29:20|160858.9|160768.9|160873.9|160783.9|160882.7|160792.7|160858.9|160768.9|38
1655216970000|2022-06-14 14:29:30|160876.2|160786.2|160874.8|160784.8|160885.5|160795.5|160874.4|160784.4|35
1655216980000|2022-06-14 14:29:40|160874.3|160784.3|160897.6|160807.6|160897.6|160807.6|160874.3|160784.3|36
1655216990000|2022-06-14 14:29:50|160897.1|160807.1|160891.4|160801.4|160928.4|160838.4|160887.8|160797.8|39
1655217000000|2022-06-14 14:30:00|160892.2|160802.2|160789.7|160699.7|160892.2|160802.2|160705.1|160615.1|39
1655217010000|2022-06-14 14:30:10|160803.7|160673.7|160802.6|160712.6|160826.8|160718.6|160783.2|160673.5|38
1655217020000|2022-06-14 14:30:20|160801.7|160711.7|160838.1|160748.1|160859.1|160749.1|160801.7|160694.5|40
1655217030000|2022-06-14 14:30:30|160840.9|160750.9|160831.8|160741.8|160876.3|160767.7|160831.8|160730.6|39
1655217040000|2022-06-14 14:30:40|160841.6|160751.6|160832.7|160742.7|160841.6|160751.6|160826.9|160736.9|39
1655217050000|2022-06-14 14:30:50|160835.4|160745.4|160773.7|160683.7|160839.8|160749.8|160771.8|160681.8|39
1655217060000|2022-06-14 14:31:00|160774.5|160684.5|160707.2|160617.2|160774.5|160684.5|160704.5|160614.5|37
1655217070000|2022-06-14 14:31:10|160704.2|160614.2|160702.9|160612.9|160709.8|160619.8|160698.8|160608.8|34
1655217080000|2022-06-14 14:31:20|160703.9|160613.9|160684.9|160594.9|160706.2|160616.2|160684.9|160594.9|37
1655217090000|2022-06-14 14:31:30|160679.1|160589.1|160645.5|160555.5|160689.8|160599.8|160645.5|160555.5|38
1655217100000|2022-06-14 14:31:40|160641.4|160551.4|160629.8|160539.8|160644.8|160554.8|160624.4|160534.4|39
1655217110000|2022-06-14 14:31:50|160625.8|160535.8|160618.6|160528.6|160637.4|160547.4|160605.4|160515.4|40
1655217120000|2022-06-14 14:32:00|160617.2|160527.2|160613.5|160523.5|160626.6|160536.6|160611.1|160521.1|38
1655217130000|2022-06-14 14:32:10|160623.4|160533.4|160648.5|160558.5|160648.9|160558.9|160616.3|160526.3|39
1655217140000|2022-06-14 14:32:20|160652.4|160562.4|160620|160530|160653.9|160563.9|160613.8|160523.8|37
1655217150000|2022-06-14 14:32:30|160621.2|160531.2|160612.3|160522.3|160626.9|160536.9|160607.8|160517.8|39
1655217160000|2022-06-14 14:32:40|160614.1|160524.1|160620.6|160530.6|160621.9|160531.9|160609.7|160519.7|38
1655217170000|2022-06-14 14:32:50|160620|160530|160627.9|160537.9|160635.6|160545.6|160617.6|160527.6|32
1655217180000|2022-06-14 14:33:00|160625.9|160535.9|160619.2|160529.2|160626.3|160536.3|160612.1|160522.1|39
1655217190000|2022-06-14 14:33:10|160609.1|160519.1|160698.1|160608.1|160701.3|160611.3|160609.1|160519.1|39
1655217200000|2022-06-14 14:33:20|160704|160614|160744.4|160654.4|160750.5|160660.5|160692|160602|40
1655217210000|2022-06-14 14:33:30|160747.1|160657.1|160763.1|160673.1|160769.6|160679.6|160742.1|160652.1|39
1655217220000|2022-06-14 14:33:40|160751|160661|160737.3|160647.3|160751|160661|160728.6|160638.6|39
1655217230000|2022-06-14 14:33:50|160737.1|160647.1|160769.2|160679.2|160769.2|160679.2|160735.5|160645.5|38
1655217240000|2022-06-14 14:34:00|160767.8|160677.8|160762.5|160672.5|160774.6|160684.6|160761.4|160671.4|38
1655217250000|2022-06-14 14:34:10|160760.8|160670.8|160768.1|160678.1|160773.6|160683.6|160756.8|160666.8|32
1655217260000|2022-06-14 14:34:20|160770.2|160680.2|160685.4|160595.4|160770.2|160680.2|160670.1|160580.1|37
1655217270000|2022-06-14 14:34:30|160683.7|160593.7|160663|160573|160689.8|160599.8|160655.3|160565.3|38
1655217280000|2022-06-14 14:34:40|160664.7|160574.7|160666.5|160576.5|160677.8|160587.8|160659.5|160569.5|38
1655217290000|2022-06-14 14:34:50|160666|160576|160670.7|160580.7|160670.7|160580.7|160645.9|160555.9|38
1655217300000|2022-06-14 14:35:00|160667|160577|160650.9|160560.9|160671.5|160581.5|160647|160557|37
1655217310000|2022-06-14 14:35:10|160630.2|160540.2|160610.1|160520.1|160637|160547|160604.3|160514.3|39
1655217320000|2022-06-14 14:35:20|160606.9|160516.9|160598.7|160508.7|160608.1|160518.1|160588.2|160498.2|39
1655217330000|2022-06-14 14:35:30|160601.1|160511.1|160626.8|160536.8|160635.5|160545.5|160599.3|160509.3|35
1655217340000|2022-06-14 14:35:40|160630.7|160540.7|160674.9|160584.9|160704.3|160614.3|160629.1|160539.1|40
1655217350000|2022-06-14 14:35:50|160676.8|160586.8|160687.4|160597.4|160689.2|160599.2|160659|160569|39
1655217360000|2022-06-14 14:36:00|160685.6|160595.6|160657|160567|160688.7|160598.7|160653.4|160563.4|38
1655217370000|2022-06-14 14:36:10|160663.9|160573.9|160681.5|160591.5|160690.6|160600.6|160663.8|160573.8|31
1655217380000|2022-06-14 14:36:20|160680.6|160590.6|160646.6|160556.6|160682.7|160592.7|160646.6|160556.6|35
1655217390000|2022-06-14 14:36:30|160650.3|160560.3|160619.7|160529.7|160650.3|160560.3|160613.5|160523.5|39
1655217400000|2022-06-14 14:36:40|160616|160526|160636.3|160546.3|160649.3|160559.3|160604.6|160514.6|40
1655217410000|2022-06-14 14:36:50|160640.9|160550.9|160640.9|160550.9|160642.4|160552.4|160632.8|160542.8|35
1655217420000|2022-06-14 14:37:00|160642.4|160552.4|160674.1|160584.1|160688|160598|160610.3|160520.3|39
1655217430000|2022-06-14 14:37:10|160674|160584|160697.8|160567.8|160697.8|160603.5|160674|160567.8|38
1655217440000|2022-06-14 14:37:20|160696.5|160566.5|160697.9|160607.9|160703.4|160613.4|160681.1|160566.5|37
1655217450000|2022-06-14 14:37:30|160696.8|160606.8|160699.8|160609.8|160700.3|160610.3|160696.2|160606.2|30
1655217460000|2022-06-14 14:37:40|160698.5|160608.5|160705.5|160615.5|160709.6|160619.6|160696.6|160606.6|36
1655217470000|2022-06-14 14:37:50|160703.7|160613.7|160707.4|160617.4|160707.7|160617.7|160702|160612|20
1655217480000|2022-06-14 14:38:00|160706.7|160616.7|160707|160617|160724.2|160634.2|160695.4|160605.4|35
1655217490000|2022-06-14 14:38:10|160711.9|160621.9|160752.4|160662.4|160754.1|160664.1|160701.6|160611.6|39
1655217500000|2022-06-14 14:38:20|160749.4|160659.4|160758.7|160668.7|160760.2|160670.2|160738.7|160648.7|37
1655217510000|2022-06-14 14:38:30|160757.3|160667.3|160750.2|160660.2|160765.1|160675.1|160750|160660|30
1655217520000|2022-06-14 14:38:40|160749.1|160659.1|160756.5|160666.5|160761.8|160671.8|160747.7|160657.7|24
1655217530000|2022-06-14 14:38:50|160756.9|160666.9|160760.5|160670.5|160783.4|160693.4|160751|160661|35
1655217540000|2022-06-14 14:39:00|160763.6|160673.6|160742.8|160652.8|160764.1|160674.1|160742.8|160652.8|31
1655217550000|2022-06-14 14:39:10|160740.6|160650.6|160763.6|160673.6|160771.7|160681.7|160740.6|160650.6|32
1655217560000|2022-06-14 14:39:20|160766.2|160676.2|160794.9|160704.9|160801.7|160711.7|160752|160662|38
1655217570000|2022-06-14 14:39:30|160792.5|160702.5|160806.8|160716.8|160808.9|160718.9|160792.5|160702.5|31
1655217580000|2022-06-14 14:39:40|160807.3|160717.3|160800.9|160710.9|160807.6|160717.6|160800.9|160710.9|26
1655217590000|2022-06-14 14:39:50|160799.9|160709.9|160842.4|160752.4|160845|160755|160791.4|160701.4|32
1655217600000|2022-06-14 14:40:00|160841.4|160751.4|160853.4|160763.4|160853.4|160763.4|160839.7|160749.7|30
1655217610000|2022-06-14 14:40:10|160852.7|160762.7|160873.3|160783.3|160873.3|160783.3|160846.1|160756.1|32
1655217620000|2022-06-14 14:40:20|160875.9|160785.9|160905.5|160815.5|160919.8|160829.8|160870.4|160780.4|34
1655217630000|2022-06-14 14:40:30|160906.9|160816.9|160911.4|160821.4|160914.4|160824.4|160906.9|160816.9|23
1655217640000|2022-06-14 14:40:40|160910.9|160820.9|160910.9|160820.9|160913|160823|160909.3|160819.3|21
1655217650000|2022-06-14 14:40:50|160910.3|160820.3|160910|160820|160913.6|160823.6|160906.4|160816.4|24
1655217660000|2022-06-14 14:41:00|160910.2|160820.2|160911|160821|160915|160825|160910.2|160820.2|22
1655217670000|2022-06-14 14:41:10|160911.6|160821.6|160901.1|160811.1|160916.2|160826.2|160900.1|160810.1|25
1655217680000|2022-06-14 14:41:20|160897.3|160807.3|160929.7|160839.7|160941.9|160851.9|160897.3|160807.3|37
1655217690000|2022-06-14 14:41:30|160928.1|160838.1|160911.2|160821.2|160960.8|160870.8|160911.2|160821.2|40
1655217700000|2022-06-14 14:41:40|160906.8|160816.8|160925.6|160835.6|160939.4|160849.4|160905.2|160815.2|40
1655217710000|2022-06-14 14:41:50|160928.7|160838.7|160945.7|160855.7|160956|160866|160923.2|160833.2|38
1655217720000|2022-06-14 14:42:00|160949.8|160859.8|160954.1|160864.1|160979|160889|160940.8|160850.8|32
1655217730000|2022-06-14 14:42:10|160959.5|160869.5|160963.1|160873.1|160983.6|160893.6|160958.2|160868.2|31
1655217740000|2022-06-14 14:42:20|160965.6|160875.6|160970.1|160880.1|160972.1|160882.1|160958.8|160868.8|36
1655217750000|2022-06-14 14:42:30|160981.4|160891.4|160969.1|160879.1|160982.6|160892.6|160958|160868|38
1655217760000|2022-06-14 14:42:40|160966.1|160876.1|160964.6|160874.6|160994.5|160885.3|160940.6|160850.6|37
1655217770000|2022-06-14 14:42:50|160961.4|160871.4|160970.5|160880.5|160986.8|160896.8|160957.2|160867.2|38
1655217780000|2022-06-14 14:43:00|160972.1|160882.1|160995|160905|161020.5|160930.5|160971.3|160881.3|35
1655217790000|2022-06-14 14:43:10|160991.7|160901.7|160993.1|160903.1|161008.4|160918.4|160982.3|160892.3|38
1655217800000|2022-06-14 14:43:20|160998.3|160908.3|161010.1|160920.1|161030.5|160940.5|160987|160897|40
1655217810000|2022-06-14 14:43:30|161007.8|160917.8|161022.1|160932.1|161030.6|160940.6|160991.7|160901.7|38
1655217820000|2022-06-14 14:43:40|161025.3|160935.3|161083.2|160993.2|161097.9|161007.9|161020.7|160930.7|37
1655217830000|2022-06-14 14:43:50|161080.6|160990.6|161087.3|160997.3|161100.2|161010.2|161059.3|160969.3|33
1655217840000|2022-06-14 14:44:00|161079.7|160989.7|161052|160962|161079.7|160989.7|161050.4|160960.4|38
1655217850000|2022-06-14 14:44:10|161058.9|160968.9|161052.6|160962.6|161071|160981|161037.7|160947.7|39
1655217860000|2022-06-14 14:44:20|161050.3|160960.3|160999.5|160909.5|161059.6|160969.6|160997.4|160907.4|38
1655217870000|2022-06-14 14:44:30|160995.6|160905.6|160989.3|160899.3|160998.9|160908.9|160984.8|160894.8|38
1655217880000|2022-06-14 14:44:40|160989.7|160899.7|161010.3|160920.3|161010.3|160920.3|160987.7|160897.7|31
1655217890000|2022-06-14 14:44:50|161013.1|160923.1|160993.9|160903.9|161013.1|160923.1|160981.2|160891.2|39
1655217900000|2022-06-14 14:45:00|160993.1|160903.1|160995.2|160905.2|160996.9|160906.9|160975.5|160885.5|39
1655217910000|2022-06-14 14:45:10|160992.6|160902.6|161039.1|160949.1|161044.5|160954.5|160982.1|160892.1|34
1655217920000|2022-06-14 14:45:20|161039.9|160949.9|160969.8|160879.8|161039.9|160949.9|160954.6|160864.6|38
1655217930000|2022-06-14 14:45:30|160973.5|160883.5|160958.6|160868.6|160998.4|160908.4|160951.5|160861.5|36
1655217940000|2022-06-14 14:45:40|160957.6|160867.6|160962.7|160872.7|160968.5|160878.5|160954.9|160864.9|31
1655217950000|2022-06-14 14:45:50|160963.5|160873.5|160950.5|160860.5|160969.4|160879.4|160950.5|160860.5|23
1655217960000|2022-06-14 14:46:00|160960.3|160870.3|160949.7|160859.7|160960.5|160870.5|160945.4|160855.4|31
1655217970000|2022-06-14 14:46:10|160949.3|160859.3|160917.2|160827.2|160952.2|160862.2|160902.3|160812.3|39
1655217980000|2022-06-14 14:46:20|160917.9|160827.9|160907.4|160817.4|160920.7|160830.7|160907.3|160817.3|40
1655217990000|2022-06-14 14:46:30|160905.9|160815.9|160839|160749|160908.5|160818.5|160836.3|160746.3|38
1655218000000|2022-06-14 14:46:40|160836.4|160746.4|160846.4|160756.4|160859.4|160769.4|160834.6|160744.6|38
1655218010000|2022-06-14 14:46:50|160851.2|160761.2|160839.9|160749.9|160851.4|160761.4|160833|160743|29
1655218020000|2022-06-14 14:47:00|160838.6|160748.6|160836.4|160746.4|160856.2|160766.2|160828.2|160738.2|37
1655218030000|2022-06-14 14:47:10|160842.1|160752.1|160831.6|160741.6|160842.1|160752.1|160825.8|160735.8|37
1655218040000|2022-06-14 14:47:20|160818.7|160728.7|160809.8|160719.8|160821.8|160731.8|160804.9|160714.9|38
1655218050000|2022-06-14 14:47:30|160804.9|160714.9|160772.8|160682.8|160814.4|160724.4|160769.7|160679.7|33
1655218060000|2022-06-14 14:47:40|160771.8|160681.8|160778.2|160688.2|160781.8|160691.8|160769.2|160679.2|37
1655218070000|2022-06-14 14:47:50|160779.2|160689.2|160784.8|160694.8|160784.8|160694.8|160774.8|160684.8|33
1655218080000|2022-06-14 14:48:00|160784.9|160694.9|160854.4|160764.4|160855.7|160765.7|160780.6|160690.6|39
1655218090000|2022-06-14 14:48:10|160857.7|160767.7|160867.8|160777.8|160868.2|160778.2|160838|160748|39
1655218100000|2022-06-14 14:48:20|160865.3|160775.3|160848.5|160758.5|160876.4|160786.4|160848.5|160758.5|31
1655218110000|2022-06-14 14:48:30|160847.7|160757.7|160853.8|160763.8|160864.9|160774.9|160847.7|160757.7|35
1655218120000|2022-06-14 14:48:40|160863|160773|160863|160773|160864.8|160774.8|160858.4|160768.4|24
1655218130000|2022-06-14 14:48:50|160862|160772|160860.7|160770.7|160863.7|160773.7|160860.7|160770.7|19
1655218140000|2022-06-14 14:49:00|160860.2|160770.2|160859.3|160769.3|160863|160773|160857.7|160767.7|16
1655218150000|2022-06-14 14:49:10|160858.1|160768.1|160887.4|160797.4|160889.8|160799.8|160858.1|160768.1|33
1655218160000|2022-06-14 14:49:20|160888.3|160798.3|160893.4|160803.4|160894.7|160804.7|160887.4|160797.4|21
1655218170000|2022-06-14 14:49:30|160896.1|160806.1|160901.4|160811.4|160905.1|160815.1|160896.1|160806.1|23
1655218180000|2022-06-14 14:49:40|160914.8|160824.8|160875.3|160785.3|160918.4|160828.4|160873.5|160783.5|29
1655218190000|2022-06-14 14:49:50|160877.6|160787.6|160870.7|160780.7|160877.6|160787.6|160863|160773|35
1655218200000|2022-06-14 14:50:00|160872|160782|160886.6|160796.6|160889.2|160799.2|160869.2|160779.2|26
1655218210000|2022-06-14 14:50:10|160885.8|160795.8|160865.5|160775.5|160886.7|160796.7|160864.6|160774.6|33
1655218220000|2022-06-14 14:50:20|160866.5|160776.5|160869.2|160779.2|160878.6|160788.6|160864.8|160774.8|35
1655218230000|2022-06-14 14:50:30|160871.4|160781.4|160893.3|160803.3|160901.4|160811.4|160870.8|160780.8|28
1655218240000|2022-06-14 14:50:40|160893.7|160803.7|160883.4|160793.4|160900.9|160810.9|160883.4|160793.4|29
1655218250000|2022-06-14 14:50:50|160881.8|160791.8|160866.3|160776.3|160881.8|160791.8|160862.1|160772.1|36
1655218260000|2022-06-14 14:51:00|160865|160775|160804.7|160714.7|160870.7|160780.7|160798.4|160708.4|38
1655218270000|2022-06-14 14:51:10|160804|160714|160786.2|160696.2|160808.2|160718.2|160781|160691|37
1655218280000|2022-06-14 14:51:20|160786.9|160696.9|160786.7|160696.7|160790.2|160700.2|160777|160687|40
1655218290000|2022-06-14 14:51:30|160787.2|160697.2|160770.9|160680.9|160790.8|160700.8|160770.1|160680.1|37
1655218300000|2022-06-14 14:51:40|160771.7|160681.7|160768.7|160678.7|160782.7|160692.7|160767.1|160677.1|36
1655218310000|2022-06-14 14:51:50|160768.5|160678.5|160775.2|160685.2|160775.2|160685.2|160756.4|160666.4|37
1655218320000|2022-06-14 14:52:00|160771.2|160681.2|160791.1|160701.1|160791.1|160701.1|160770.3|160680.3|36
1655218330000|2022-06-14 14:52:10|160790.4|160700.4|160785.3|160695.3|160790.4|160700.4|160777.9|160687.9|37
1655218340000|2022-06-14 14:52:20|160783.1|160693.1|160778.1|160688.1|160784.2|160694.2|160766.7|160676.7|39
1655218350000|2022-06-14 14:52:30|160777.8|160687.8|160782.6|160692.6|160788.4|160698.4|160772.7|160682.7|33
1655218360000|2022-06-14 14:52:40|160778.2|160688.2|160774.7|160684.7|160792.8|160702.8|160758.3|160668.3|37
1655218370000|2022-06-14 14:52:50|160769.5|160679.5|160774.6|160684.6|160778.6|160688.6|160766.5|160676.5|25
1655218380000|2022-06-14 14:53:00|160774|160684|160763.3|160673.3|160775.5|160685.5|160761.4|160671.4|28
1655218390000|2022-06-14 14:53:10|160758.9|160668.9|160780.2|160690.2|160793.6|160703.6|160758.9|160668.9|30
1655218400000|2022-06-14 14:53:20|160783.1|160693.1|160824.7|160734.7|160826.9|160736.9|160783.1|160693.1|39
1655218410000|2022-06-14 14:53:30|160825.6|160735.6|160817.6|160727.6|160833.9|160743.9|160804.4|160714.4|40
1655218420000|2022-06-14 14:53:40|160803.8|160713.8|160773|160683|160803.8|160713.8|160769.8|160679.8|37
1655218430000|2022-06-14 14:53:50|160760.7|160670.7|160767.8|160677.8|160768.8|160678.8|160758.7|160668.7|24
1655218440000|2022-06-14 14:54:00|160763.8|160673.8|160767.7|160677.7|160776.5|160686.5|160763.8|160673.8|29
1655218450000|2022-06-14 14:54:10|160769.2|160679.2|160776|160686|160776.2|160686.2|160767.9|160677.9|30
1655218460000|2022-06-14 14:54:20|160777.9|160687.9|160806.1|160716.1|160818.7|160728.7|160775.2|160685.2|37
1655218470000|2022-06-14 14:54:30|160807.2|160717.2|160833.7|160743.7|160833.7|160743.7|160803.4|160713.4|37
1655218480000|2022-06-14 14:54:40|160821.7|160731.7|160788.7|160698.7|160835|160745|160788.4|160698.4|39
1655218490000|2022-06-14 14:54:50|160793.3|160703.3|160787.1|160697.1|160794.6|160704.6|160782.7|160692.7|37
1655218500000|2022-06-14 14:55:00|160787|160697|160809|160719|160818.4|160728.4|160786.8|160696.8|39
1655218510000|2022-06-14 14:55:10|160814.7|160724.7|160799.8|160709.8|160826|160736|160792.1|160702.1|36
1655218520000|2022-06-14 14:55:20|160789.4|160699.4|160820.3|160730.3|160820.4|160730.4|160789.4|160699.4|37
1655218530000|2022-06-14 14:55:30|160822.5|160732.5|160819.9|160729.9|160833.3|160743.3|160811.7|160721.7|40
1655218540000|2022-06-14 14:55:40|160815.2|160725.2|160844.5|160754.5|160845.5|160755.5|160815.2|160725.2|37
1655218550000|2022-06-14 14:55:50|160849.9|160759.9|160867.2|160777.2|160884.7|160794.7|160838.9|160748.9|38
1655218560000|2022-06-14 14:56:00|160862.3|160772.3|160865.5|160775.5|160874.4|160784.4|160846.1|160756.1|40
1655218570000|2022-06-14 14:56:10|160866.4|160776.4|160870|160780|160870|160780|160848.9|160758.9|38
1655218580000|2022-06-14 14:56:20|160870.8|160780.8|160876.4|160786.4|160891|160801|160861.7|160771.7|39
1655218590000|2022-06-14 14:56:30|160874.4|160784.4|160889.4|160799.4|160893.9|160803.9|160874.2|160784.2|39
1655218600000|2022-06-14 14:56:40|160891.5|160801.5|160878.5|160788.5|160893.3|160803.3|160878.3|160788.3|35
1655218610000|2022-06-14 14:56:50|160876|160786|160864.6|160774.6|160883|160793|160854.9|160764.9|38
1655218620000|2022-06-14 14:57:00|160867.9|160777.9|160866.8|160776.8|160876.5|160786.5|160862.8|160772.8|41
1655218630000|2022-06-14 14:57:10|160869.6|160779.6|160868.9|160778.9|160872.2|160782.2|160866.1|160776.1|36
1655218640000|2022-06-14 14:57:20|160867.9|160777.9|160867.2|160777.2|160869.8|160779.8|160863.5|160773.5|33
1655218650000|2022-06-14 14:57:30|160828.6|160738.6|160830.3|160740.3|160830.7|160740.7|160814.4|160724.4|37
1655218660000|2022-06-14 14:57:40|160824.3|160734.3|160832.2|160742.2|160839.2|160749.2|160817|160727|38
1655218670000|2022-06-14 14:57:50|160832.3|160742.3|160837.6|160747.6|160838.4|160748.4|160829.4|160739.4|32
1655218680000|2022-06-14 14:58:00|160837.2|160747.2|160817.8|160727.8|160840.6|160750.6|160809.1|160719.1|37
1655218690000|2022-06-14 14:58:10|160814.6|160724.6|160828.6|160738.6|160828.6|160738.6|160778|160688|38
1655218700000|2022-06-14 14:58:20|160829.3|160739.3|160819.6|160729.6|160830.2|160740.2|160818.2|160728.2|40
1655218710000|2022-06-14 14:58:30|160811.7|160721.7|160792.3|160702.3|160818.6|160728.6|160784|160694|39
1655218720000|2022-06-14 14:58:40|160792.2|160702.2|160809.3|160719.3|160815.4|160725.4|160792.2|160702.2|38
1655218730000|2022-06-14 14:58:50|160811.2|160721.2|160811|160721|160818.5|160728.5|160810|160720|37
1655218740000|2022-06-14 14:59:00|160813.5|160723.5|160826|160736|160828|160738|160813.5|160723.5|32
1655218750000|2022-06-14 14:59:10|160824.3|160734.3|160836.6|160746.6|160845.6|160755.6|160824.3|160734.3|34
1655218760000|2022-06-14 14:59:20|160836.8|160746.8|160866.8|160776.8|160875.9|160785.9|160836.8|160746.8|30
1655218770000|2022-06-14 14:59:30|160858.1|160768.1|160837.8|160747.8|160858.1|160768.1|160837.6|160747.6|30
1655218780000|2022-06-14 14:59:40|160837.4|160747.4|160839.5|160749.5|160840|160750|160836.4|160746.4|21
1655218790000|2022-06-14 14:59:50|160839.3|160749.3|160818.5|160728.5|160848.3|160758.3|160810.2|160720.2|39
1655218800000|2022-06-14 15:00:00|160822|160732|160823.4|160733.4|160835.7|160745.7|160821.3|160731.3|36
1655218810000|2022-06-14 15:00:10|160824.7|160734.7|160815|160725|160825.6|160735.6|160814.9|160724.9|36
1655218820000|2022-06-14 15:00:20|160815.4|160725.4|160794.5|160704.5|160815.7|160725.7|160792.1|160702.1|35
1655218830000|2022-06-14 15:00:30|160795|160705|160782.4|160692.4|160795|160705|160773.9|160683.9|31
1655218840000|2022-06-14 15:00:40|160782.6|160692.6|160809.4|160719.4|160815.5|160725.5|160782.3|160692.3|40
1655218850000|2022-06-14 15:00:50|160811|160721|160809.7|160719.7|160813.9|160723.9|160803.3|160713.3|38
1655218860000|2022-06-14 15:01:00|160812.8|160722.8|160795.3|160705.3|160812.8|160722.8|160794.4|160704.4|36
1655218870000|2022-06-14 15:01:10|160792.8|160702.8|160798.3|160708.3|160798.3|160708.3|160773.3|160683.3|36
1655218880000|2022-06-14 15:01:20|160798|160708|160797.5|160707.5|160801.4|160711.4|160790.6|160700.6|38
1655218890000|2022-06-14 15:01:30|160798.1|160708.1|160794.1|160704.1|160803.6|160713.6|160791.2|160701.2|38
1655218900000|2022-06-14 15:01:40|160794.7|160704.7|160796.4|160706.4|160800.4|160710.4|160787.9|160697.9|32
1655218910000|2022-06-14 15:01:50|160793|160703|160793.3|160703.3|160819.7|160729.7|160791.1|160701.1|32
1655218920000|2022-06-14 15:02:00|160784.8|160694.8|160807.8|160717.8|160811.1|160721.1|160778.3|160688.3|34
1655218930000|2022-06-14 15:02:10|160806.6|160716.6|160785.9|160695.9|160807.4|160717.4|160782.3|160692.3|26
1655218940000|2022-06-14 15:02:20|160793.2|160703.2|160778.3|160688.3|160796.3|160706.3|160776.8|160686.8|36
1655218950000|2022-06-14 15:02:30|160774.2|160684.2|160765.2|160675.2|160780.3|160690.3|160765.2|160675.2|39
1655218960000|2022-06-14 15:02:40|160766.9|160676.9|160773.4|160683.4|160775.3|160685.3|160764.5|160674.5|37
1655218970000|2022-06-14 15:02:50|160772.2|160682.2|160762|160672|160774.8|160684.8|160758.1|160668.1|36
1655218980000|2022-06-14 15:03:00|160757.8|160667.8|160752.6|160662.6|160761.1|160671.1|160740.9|160650.9|37
1655218990000|2022-06-14 15:03:10|160755|160665|160756.3|160666.3|160759.1|160669.1|160751.8|160661.8|36
1655219000000|2022-06-14 15:03:20|160757.6|160667.6|160758.8|160668.8|160758.8|160668.8|160752.4|160662.4|25
1655219010000|2022-06-14 15:03:30|160759.1|160669.1|160705|160615|160760.8|160670.8|160699.5|160609.5|35
1655219020000|2022-06-14 15:03:40|160703.9|160613.9|160706.8|160616.8|160711.8|160621.8|160698|160608|40
1655219030000|2022-06-14 15:03:50|160705.1|160615.1|160704.4|160614.4|160712.1|160622.1|160700.3|160610.3|38
1655219040000|2022-06-14 15:04:00|160708.6|160618.6|160723|160633|160727.2|160637.2|160704.4|160614.4|40
1655219050000|2022-06-14 15:04:10|160720.5|160630.5|160708.7|160618.7|160720.5|160630.5|160700.1|160610.1|39
1655219060000|2022-06-14 15:04:20|160712.4|160622.4|160716|160626|160716|160626|160704.2|160614.2|38
1655219070000|2022-06-14 15:04:30|160709.2|160619.2|160709.7|160619.7|160713.7|160623.7|160701.7|160611.7|40
1655219080000|2022-06-14 15:04:40|160710.8|160620.8|160707.7|160617.7|160714.4|160624.4|160704.7|160614.7|40
1655219090000|2022-06-14 15:04:50|160706.8|160616.8|160711.2|160621.2|160719.1|160629.1|160706.3|160616.3|40
1655219100000|2022-06-14 15:05:00|160701.2|160611.2|160723.7|160633.7|160731.3|160641.3|160701.2|160611.2|40
1655219110000|2022-06-14 15:05:10|160720.9|160630.9|160745.6|160655.6|160749.4|160659.4|160715.7|160625.7|39
1655219120000|2022-06-14 15:05:20|160748.7|160658.7|160754.3|160664.3|160759.2|160669.2|160729.9|160639.9|39
1655219130000|2022-06-14 15:05:30|160753.5|160663.5|160742.1|160652.1|160766.9|160676.9|160737.4|160647.4|36
1655219140000|2022-06-14 15:05:40|160739.4|160649.4|160739.6|160649.6|160756.5|160666.5|160737.7|160647.7|31
1655219150000|2022-06-14 15:05:50|160743.4|160653.4|160747.5|160657.5|160747.5|160657.5|160733.5|160643.5|38
1655219160000|2022-06-14 15:06:00|160742.3|160652.3|160750.1|160660.1|160751.1|160661.1|160735.3|160645.3|37
1655219170000|2022-06-14 15:06:10|160743|160653|160749.7|160659.7|160749.8|160659.8|160734.8|160644.8|38
1655219180000|2022-06-14 15:06:20|160748.4|160658.4|160753|160663|160753|160663|160745.1|160655.1|36
1655219190000|2022-06-14 15:06:30|160752.8|160662.8|160839.7|160749.7|160839.7|160749.7|160748.7|160658.7|35
1655219200000|2022-06-14 15:06:40|160840.7|160750.7|160853.5|160763.5|160868|160778|160840.7|160750.7|33
1655219210000|2022-06-14 15:06:50|160851.4|160761.4|160850.6|160760.6|160854.2|160764.2|160849.7|160759.7|31
1655219220000|2022-06-14 15:07:00|160850.2|160760.2|160880.6|160790.6|160885.6|160795.6|160844.3|160754.3|37
1655219230000|2022-06-14 15:07:10|160881.1|160791.1|160879|160789|160881.5|160791.5|160876.1|160786.1|32
1655219240000|2022-06-14 15:07:20|160877.3|160787.3|160887.7|160797.7|160888.4|160798.4|160877.3|160787.3|26
1655219250000|2022-06-14 15:07:30|160887.3|160797.3|160895.2|160805.2|160897.7|160807.7|160885|160795|23
1655219260000|2022-06-14 15:07:40|160895|160805|160893.6|160803.6|160896.4|160806.4|160889.3|160799.3|28
1655219270000|2022-06-14 15:07:50|160891.2|160801.2|160905.3|160815.3|160929.3|160839.3|160891.2|160801.2|39
1655219280000|2022-06-14 15:08:00|160907.4|160817.4|160910.5|160820.5|160914|160824|160907.4|160817.4|38
1655219290000|2022-06-14 15:08:10|160910.9|160820.9|160919.5|160829.5|160923.3|160833.3|160910.7|160820.7|33
1655219300000|2022-06-14 15:08:20|160920.1|160830.1|160911.5|160821.5|160921.7|160831.7|160904|160814|32
1655219310000|2022-06-14 15:08:30|160911.1|160821.1|160896.5|160806.5|160913.1|160823.1|160890.9|160800.9|35
1655219320000|2022-06-14 15:08:40|160895|160805|160901.8|160811.8|160902.9|160812.9|160894.1|160804.1|28
1655219330000|2022-06-14 15:08:50|160901.5|160811.5|160903.2|160813.2|160906.5|160816.5|160895.9|160805.9|39
1655219340000|2022-06-14 15:09:00|160903.9|160813.9|160891.8|160801.8|160905.3|160815.3|160891.8|160801.8|34
1655219350000|2022-06-14 15:09:10|160892.8|160802.8|160880.1|160790.1|160896.2|160806.2|160874.4|160784.4|25
1655219360000|2022-06-14 15:09:20|160878.4|160788.4|160886.8|160796.8|160890.9|160800.9|160876.4|160786.4|28
1655219370000|2022-06-14 15:09:30|160886.5|160796.5|160900.5|160810.5|160915|160825|160878.7|160788.7|26
1655219380000|2022-06-14 15:09:40|160899.7|160809.7|160898.7|160808.7|160901.2|160811.2|160891|160801|20
1655219390000|2022-06-14 15:09:50|160902.7|160812.7|160943.2|160853.2|160967.8|160877.8|160895.6|160805.6|35
1655219400000|2022-06-14 15:10:00|160941.6|160851.6|160947.3|160857.3|160947.6|160857.6|160928.7|160838.7|39
1655219410000|2022-06-14 15:10:10|160948.9|160858.9|160972.6|160882.6|160978.7|160888.7|160948.8|160858.8|38
1655219420000|2022-06-14 15:10:20|160978|160888|160972.7|160882.7|160978.9|160888.9|160972.7|160882.7|34
1655219430000|2022-06-14 15:10:30|160972.6|160882.6|160987.4|160897.4|160990.8|160900.8|160969.4|160879.4|34
1655219440000|2022-06-14 15:10:40|160987.8|160897.8|160989.5|160899.5|160994|160904|160981.2|160891.2|35
1655219450000|2022-06-14 15:10:50|160990.3|160900.3|160982|160892|160990.3|160900.3|160982|160892|29
1655219460000|2022-06-14 15:11:00|160981.9|160891.9|160990.1|160900.1|160994|160904|160980.2|160890.2|33
1655219470000|2022-06-14 15:11:10|160990.3|160900.3|160999.8|160909.8|161001.5|160911.5|160989.5|160899.5|31
1655219480000|2022-06-14 15:11:20|161002.6|160912.6|161080.2|160990.2|161089.7|160999.7|160995.7|160905.7|39
1655219490000|2022-06-14 15:11:30|161081.4|160991.4|161080.8|160990.8|161101.2|160994.2|161076.7|160968.3|28
1655219500000|2022-06-14 15:11:40|161080.7|160990.7|161022.6|160932.6|161087|160997|161020.9|160930.9|26
1655219510000|2022-06-14 15:11:50|161018.7|160928.7|160996.9|160906.9|161018.7|160928.7|160992.1|160902.1|39
1655219520000|2022-06-14 15:12:00|160994.1|160904.1|160989.6|160899.6|161001.4|160911.4|160987.3|160897.3|34
1655219530000|2022-06-14 15:12:10|160989|160899|160995|160905|160995|160905|160987.3|160897.3|31
1655219540000|2022-06-14 15:12:20|160994.9|160904.9|160988.8|160898.8|160998|160908|160987.5|160897.5|32
1655219550000|2022-06-14 15:12:30|160987|160897|160991|160901|160996.9|160906.9|160981.4|160891.4|33
1655219560000|2022-06-14 15:12:40|160989.4|160899.4|160996.5|160906.5|160999.4|160909.4|160980.2|160890.2|31
1655219570000|2022-06-14 15:12:50|160997|160907|160987.9|160897.9|160998.1|160908.1|160981.1|160891.1|27
1655219580000|2022-06-14 15:13:00|160988.1|160898.1|160998.4|160908.4|161000.4|160910.4|160988.1|160898.1|31
1655219590000|2022-06-14 15:13:10|160993.2|160903.2|161001.8|160911.8|161014.1|160912.7|160991.5|160884.1|32
1655219600000|2022-06-14 15:13:20|161000.7|160910.7|160980.5|160890.5|161000.7|160910.7|160972.3|160882.3|34
1655219610000|2022-06-14 15:13:30|160978.6|160888.6|160963.3|160873.3|160995.4|160888.6|160944.3|160848.3|32
1655219620000|2022-06-14 15:13:40|160984.7|160854.7|160979.7|160889.7|160990.7|160891.4|160962.6|160854.7|33
1655219630000|2022-06-14 15:13:50|160978.2|160888.2|160955.8|160865.8|160980.6|160890.6|160950.8|160860.8|27
1655219640000|2022-06-14 15:14:00|160951.5|160861.5|160953.2|160863.2|160954.7|160864.7|160951.1|160861.1|30
1655219650000|2022-06-14 15:14:10|160952.9|160862.9|160908.8|160818.8|160953.1|160863.1|160896.7|160790.5|36
1655219660000|2022-06-14 15:14:20|160907.1|160817.1|160909.9|160819.9|160931.5|160821.7|160902.8|160797.4|36
1655219670000|2022-06-14 15:14:30|160909.8|160819.8|160913.9|160823.9|160940|160828.3|160909.3|160799.2|31
1655219680000|2022-06-14 15:14:40|160918.7|160828.7|160911.7|160821.7|160921.6|160831.6|160910.9|160820.9|34
1655219690000|2022-06-14 15:14:50|160913.2|160823.2|160913.5|160823.5|160914.3|160824.3|160904.3|160814.3|35
1655219700000|2022-06-14 15:15:00|160907|160817|160899.5|160809.5|160933.7|160822.8|160898.5|160791.2|39
1655219710000|2022-06-14 15:15:10|160929.1|160799.1|160912.4|160782.4|160931|160820.3|160879.5|160782.4|34
1655219720000|2022-06-14 15:15:20|160911.1|160781.1|160888.7|160798.7|160911.1|160805.8|160883.9|160781.1|37
1655219730000|2022-06-14 15:15:30|160885.6|160795.6|160906.7|160816.7|160911.1|160821.1|160885.6|160795.6|39
1655219740000|2022-06-14 15:15:40|160907.1|160817.1|160907.5|160817.5|160913.9|160823.9|160903.8|160813.8|34
1655219750000|2022-06-14 15:15:50|160906.7|160816.7|160969.6|160879.6|160975.5|160885.5|160904.7|160814.7|37
1655219760000|2022-06-14 15:16:00|160970.2|160880.2|160968.2|160878.2|160974.9|160884.9|160948.8|160858.8|38
1655219770000|2022-06-14 15:16:10|160984|160894|161000.7|160910.7|161019.4|160920.2|160984|160889.4|39
1655219780000|2022-06-14 15:16:20|161002.3|160912.3|161000.6|160910.6|161012.4|160922.4|160997.5|160907.5|28
1655219790000|2022-06-14 15:16:30|160999.9|160909.9|160993.4|160903.4|161003|160913|160982|160892|31
1655219800000|2022-06-14 15:16:40|160997.1|160907.1|161011.6|160921.6|161013|160923|160997.1|160907.1|28
1655219810000|2022-06-14 15:16:50|161011.9|160921.9|161010.5|160920.5|161012.1|160922.1|161009|160919|26
1655219820000|2022-06-14 15:17:00|161010|160920|160992.9|160902.9|161010|160920|160989.2|160899.2|33
1655219830000|2022-06-14 15:17:10|160993.1|160903.1|160995.5|160905.5|160995.6|160905.6|160988.7|160898.7|26
1655219840000|2022-06-14 15:17:20|160988.4|160898.4|160993|160903|160995.4|160905.4|160982.2|160892.2|29
1655219850000|2022-06-14 15:17:30|160993.3|160903.3|160992.2|160902.2|160994.3|160904.3|160990.1|160900.1|27
1655219860000|2022-06-14 15:17:40|160993.1|160903.1|160857.1|160767.1|160994.3|160904.3|160857.1|160767.1|25
1655219870000|2022-06-14 15:17:50|160859|160769|160913|160823|160917.8|160827.8|160858.5|160768.5|37
1655219880000|2022-06-14 15:18:00|160911.3|160821.3|160848.7|160758.7|160911.7|160821.7|160838.4|160748.4|35
1655219890000|2022-06-14 15:18:10|160848.1|160758.1|160881.2|160791.2|160881.2|160791.2|160844.6|160754.6|35
1655219900000|2022-06-14 15:18:20|160874.6|160784.6|160853.4|160763.4|160878.2|160788.2|160853.2|160763.2|34
1655219910000|2022-06-14 15:18:30|160855.7|160765.7|160854.5|160764.5|160858|160768|160839.4|160749.4|26
1655219920000|2022-06-14 15:18:40|160853.9|160763.9|160844.3|160754.3|160857.5|160767.5|160842.2|160752.2|20
1655219930000|2022-06-14 15:18:50|160843.2|160753.2|160851.1|160761.1|160851.1|160761.1|160840.6|160750.6|26
1655219940000|2022-06-14 15:19:00|160847.6|160757.6|160851.2|160761.2|160879.3|160768.7|160843.7|160745.5|30
1655219950000|2022-06-14 15:19:10|160838.1|160748.1|160842.4|160752.4|160845.9|160755.9|160838.1|160748.1|32
1655219960000|2022-06-14 15:19:20|160842.7|160752.7|160844.8|160754.8|160853.5|160763.5|160835.2|160745.2|27
1655219970000|2022-06-14 15:19:30|160838|160748|160850.3|160760.3|160850.3|160760.3|160838|160748|37
1655219980000|2022-06-14 15:19:40|160846.3|160756.3|160812.1|160722.1|160846.3|160756.3|160800.3|160710.3|32
1655219990000|2022-06-14 15:19:50|160814.4|160724.4|160792.5|160702.5|160814.4|160724.4|160788.3|160698.3|19
1655220000000|2022-06-14 15:20:00|160785.5|160695.5|160802.5|160712.5|160805.6|160715.6|160785.5|160695.5|23
1655220010000|2022-06-14 15:20:10|160799.2|160709.2|160793.7|160703.7|160802.7|160712.7|160791.8|160701.8|21
1655220020000|2022-06-14 15:20:20|160793.3|160703.3|160787.2|160697.2|160795|160705|160787.2|160697.2|27
1655220030000|2022-06-14 15:20:30|160744.6|160654.6|160766|160676|160766|160676|160733.4|160643.4|33
1655220040000|2022-06-14 15:20:40|160761.9|160671.9|160744|160654|160766|160676|160739.2|160649.2|26
1655220050000|2022-06-14 15:20:50|160743.9|160653.9|160745.8|160655.8|160762.2|160672.2|160713.7|160623.7|34
1655220060000|2022-06-14 15:21:00|160744.8|160654.8|160753.3|160663.3|160755.6|160665.6|160738.1|160648.1|38
1655220070000|2022-06-14 15:21:10|160753.7|160663.7|160766.1|160676.1|160779.7|160689.7|160752.6|160662.6|36
1655220080000|2022-06-14 15:21:20|160768.2|160678.2|160773.6|160683.6|160779.5|160689.5|160763.4|160673.4|37
1655220090000|2022-06-14 15:21:30|160776.3|160686.3|160761.3|160671.3|160778.4|160688.4|160761.2|160671.2|39
1655220100000|2022-06-14 15:21:40|160765.1|160675.1|160769.8|160679.8|160771.3|160681.3|160756.5|160666.5|36
1655220110000|2022-06-14 15:21:50|160769.4|160679.4|160766.6|160676.6|160779.4|160689.4|160765.5|160675.5|40
1655220120000|2022-06-14 15:22:00|160771.4|160681.4|160766.8|160676.8|160796.1|160686.4|160760.7|160663.5|39
1655220130000|2022-06-14 15:22:10|160774.7|160684.7|160760.4|160670.4|160775.1|160685.1|160752|160662|35
1655220140000|2022-06-14 15:22:20|160761.9|160671.9|160749.3|160659.3|160765.6|160675.6|160740.9|160650.9|38
1655220150000|2022-06-14 15:22:30|160747.5|160657.5|160719.5|160629.5|160760|160668.9|160719.5|160623.3|37
1655220160000|2022-06-14 15:22:40|160723.6|160633.6|160725|160635|160733|160643|160712.3|160622.3|34
1655220170000|2022-06-14 15:22:50|160724.3|160634.3|160726.4|160636.4|160760|160670|160718.5|160628.5|33
1655220180000|2022-06-14 15:23:00|160726.1|160636.1|160718.7|160628.7|160726.1|160636.1|160715.4|160625.4|35
1655220190000|2022-06-14 15:23:10|160719.7|160629.7|160714.2|160624.2|160720.5|160630.5|160703|160613|33
1655220200000|2022-06-14 15:23:20|160713.5|160623.5|160703.9|160613.9|160714.9|160624.9|160702.1|160612.1|24
1655220210000|2022-06-14 15:23:30|160706|160616|160711.4|160621.4|160712.9|160622.9|160695.6|160605.6|31
1655220220000|2022-06-14 15:23:40|160705.8|160615.8|160663.9|160573.9|160705.8|160615.8|160657.8|160567.8|27
1655220230000|2022-06-14 15:23:50|160664.4|160574.4|160610.3|160520.3|160665.4|160575.4|160596.6|160506.6|30
1655220240000|2022-06-14 15:24:00|160606.5|160516.5|160594.4|160504.4|160609.5|160519.5|160581.5|160491.5|25
1655220250000|2022-06-14 15:24:10|160590.8|160500.8|160571.1|160481.1|160592.5|160502.5|160571.1|160481.1|30
1655220260000|2022-06-14 15:24:20|160572.2|160482.2|160579.1|160489.1|160583.2|160493.2|160569.5|160479.5|25
1655220270000|2022-06-14 15:24:30|160572.3|160482.3|160571.5|160481.5|160574.2|160484.2|160570.5|160480.5|13
1655220280000|2022-06-14 15:24:40|160571.7|160481.7|160576.2|160486.2|160578.5|160488.5|160571.5|160481.5|15
1655220290000|2022-06-14 15:24:50|160576.4|160486.4|160570.1|160480.1|160578.4|160488.4|160567.9|160477.9|33
1655220300000|2022-06-14 15:25:00|160571.3|160481.3|160574.5|160484.5|160574.5|160484.5|160569.9|160479.9|29
1655220310000|2022-06-14 15:25:10|160573.8|160483.8|160515.3|160425.3|160576.3|160486.3|160507|160417|33
1655220320000|2022-06-14 15:25:20|160513.1|160423.1|160467.5|160377.5|160513.1|160423.1|160461.7|160371.7|39
1655220330000|2022-06-14 15:25:30|160467.2|160377.2|160469.1|160379.1|160471.9|160381.9|160451.4|160361.4|31
1655220340000|2022-06-14 15:25:40|160469.4|160379.4|160410.1|160320.1|160469.4|160379.4|160402.9|160312.9|39
1655220350000|2022-06-14 15:25:50|160409.8|160319.8|160407.1|160317.1|160468.2|160378.2|160403.7|160307.1|36
1655220360000|2022-06-14 15:26:00|160407.4|160317.4|160413|160323|160427.1|160337.1|160407.4|160317.4|34
1655220370000|2022-06-14 15:26:10|160414.5|160324.5|160407.8|160317.8|160445.5|160326.2|160406.9|160311.7|26
1655220380000|2022-06-14 15:26:20|160409.1|160319.1|160409.8|160319.8|160412.2|160322.2|160408.9|160318.9|24
1655220390000|2022-06-14 15:26:30|160412|160322|160429.6|160339.6|160456.6|160340.1|160412|160315|27
1655220400000|2022-06-14 15:26:40|160430.9|160340.9|160425.8|160335.8|160433.1|160343.1|160425.3|160335.3|27
1655220410000|2022-06-14 15:26:50|160425.6|160335.6|160428.9|160338.9|160432.7|160342.7|160425|160335|22
1655220420000|2022-06-14 15:27:00|160428.8|160338.8|160446.6|160356.6|160463.5|160373.5|160428.2|160338.2|29
1655220430000|2022-06-14 15:27:10|160446.7|160356.7|160460.4|160370.4|160463.9|160373.9|160445.7|160355.7|21
1655220440000|2022-06-14 15:27:20|160462|160372|160443|160353|160463|160373|160442.2|160352.2|28
1655220450000|2022-06-14 15:27:30|160441.9|160351.9|160445.6|160355.6|160448.9|160358.9|160441.1|160351.1|29
1655220460000|2022-06-14 15:27:40|160442.5|160352.5|160450.6|160360.6|160450.6|160360.6|160431|160341|37
1655220470000|2022-06-14 15:27:50|160450.5|160360.5|160449.1|160359.1|160480.6|160362.3|160444.6|160350.6|32
1655220480000|2022-06-14 15:28:00|160449.5|160359.5|160454.4|160364.4|160461.7|160371.7|160449.5|160359.5|31
1655220490000|2022-06-14 15:28:10|160455.3|160365.3|160456.5|160366.5|160456.6|160366.6|160438.4|160348.4|29
1655220500000|2022-06-14 15:28:20|160456.1|160366.1|160501.6|160411.6|160503.7|160413.7|160455|160365|24
1655220510000|2022-06-14 15:28:30|160499.9|160409.9|160561|160431|160565.5|160453.5|160497.8|160407.8|32
1655220520000|2022-06-14 15:28:40|160541.1|160451.1|160538.5|160448.5|160562.4|160459.3|160538.5|160432.4|31
1655220530000|2022-06-14 15:28:50|160537.6|160447.6|160529.7|160439.7|160539|160449|160524.6|160434.6|31
1655220540000|2022-06-14 15:29:00|160530.6|160440.6|160524.5|160434.5|160544.9|160454.9|160524|160434|34
1655220550000|2022-06-14 15:29:10|160527.7|160437.7|160550|160460|160552.8|160462.8|160523.8|160433.8|32
1655220560000|2022-06-14 15:29:20|160549.5|160459.5|160543.9|160453.9|160560.1|160470.1|160541|160451|37
1655220570000|2022-06-14 15:29:30|160554.6|160464.6|160599.6|160509.6|160607.9|160517.9|160551.6|160461.6|37
1655220580000|2022-06-14 15:29:40|160598|160508|160619.2|160529.2|160622.7|160532.7|160588.9|160483.1|39
1655220590000|2022-06-14 15:29:50|160616.8|160526.8|160616.7|160526.7|160621.6|160531.6|160610.5|160520.5|33
1655220600000|2022-06-14 15:30:00|160617|160527|160620.5|160530.5|160633.1|160533.2|160610.7|160500|35
1655220610000|2022-06-14 15:30:10|160622.3|160532.3|160622.3|160532.3|160622.6|160532.6|160612.3|160522.3|32
1655220620000|2022-06-14 15:30:20|160623.1|160533.1|160604.4|160514.4|160623.1|160533.1|160582.5|160492.5|35
1655220630000|2022-06-14 15:30:30|160599.3|160509.3|160591.3|160501.3|160608.1|160518.1|160589.7|160499.7|32
1655220640000|2022-06-14 15:30:40|160591.2|160501.2|160598.9|160508.9|160605.2|160515.2|160588.1|160498.1|27
1655220650000|2022-06-14 15:30:50|160604.1|160514.1|160582.2|160492.2|160604.1|160514.1|160576.8|160486.8|35
1655220660000|2022-06-14 15:31:00|160580.3|160490.3|160591.9|160501.9|160591.9|160501.9|160577.8|160487.8|30
1655220670000|2022-06-14 15:31:10|160594.8|160504.8|160620.3|160530.3|160620.3|160530.3|160586.5|160496.5|38
1655220680000|2022-06-14 15:31:20|160619.5|160529.5|160612.3|160522.3|160619.5|160529.5|160592.2|160502.2|34
1655220690000|2022-06-14 15:31:30|160611.4|160521.4|160616.3|160526.3|160633.5|160533.2|160599.7|160503.5|40
1655220700000|2022-06-14 15:31:40|160615.4|160525.4|160625.5|160495.5|160626.5|160525.4|160602.1|160495.5|33
1655220710000|2022-06-14 15:31:50|160625.4|160495.4|160593.6|160503.6|160625.4|160515.1|160593.5|160495.4|29
1655220720000|2022-06-14 15:32:00|160592.5|160502.5|160606.6|160516.6|160606.6|160516.6|160589.6|160499.6|29
1655220730000|2022-06-14 15:32:10|160607.2|160517.2|160621.4|160531.4|160621.4|160531.4|160603.5|160513.5|25
1655220740000|2022-06-14 15:32:20|160621|160531|160645.9|160555.9|160659.1|160569.1|160620.9|160530.9|32
1655220750000|2022-06-14 15:32:30|160646.8|160556.8|160652.8|160562.8|160654.8|160564.8|160645.2|160555.2|36
1655220760000|2022-06-14 15:32:40|160653.5|160563.5|160655.7|160565.7|160656.5|160566.5|160641.5|160551.5|36
1655220770000|2022-06-14 15:32:50|160655.9|160565.9|160687.4|160597.4|160697.4|160607.4|160655.5|160565.5|37
1655220780000|2022-06-14 15:33:00|160686.7|160596.7|160649.3|160559.3|160690.7|160600.7|160646.7|160556.5|36
1655220790000|2022-06-14 15:33:10|160645.8|160555.8|160648.3|160558.3|160654.2|160564.2|160641.1|160551.1|37
1655220800000|2022-06-14 15:33:20|160647.1|160557.1|160642.2|160552.2|160654|160564|160642.2|160552.2|29
1655220810000|2022-06-14 15:33:30|160643.7|160553.7|160652|160562|160674|160574.3|160635.8|160544|34
1655220820000|2022-06-14 15:33:40|160651.4|160561.4|160655.9|160565.9|160670.4|160569.5|160639|160528.3|38
1655220830000|2022-06-14 15:33:50|160655.8|160565.8|160656.8|160566.8|160656.8|160566.8|160642|160552|34
1655220840000|2022-06-14 15:34:00|160661.7|160571.7|160653.8|160563.8|160665.1|160575.1|160645.4|160555.4|38
1655220850000|2022-06-14 15:34:10|160660.6|160570.6|160597.5|160507.5|160661.4|160571.4|160585.7|160495.7|36
1655220860000|2022-06-14 15:34:20|160597.9|160507.9|160588.5|160498.5|160598.4|160508.4|160580.2|160490.2|38
1655220870000|2022-06-14 15:34:30|160589.7|160499.7|160532.3|160442.3|160601.2|160511.2|160532.3|160442.3|38
1655220880000|2022-06-14 15:34:40|160526.4|160436.4|160534.4|160444.4|160540.3|160450.3|160526.2|160436.2|36
1655220890000|2022-06-14 15:34:50|160534.3|160444.3|160534.9|160444.9|160546|160456|160531.6|160441.6|31
1655220900000|2022-06-14 15:35:00|160536.5|160446.5|160533.8|160443.8|160548.8|160458.8|160529.5|160439.5|31
1655220910000|2022-06-14 15:35:10|160540.7|160450.7|160545.4|160455.4|160545.4|160455.4|160534.2|160444.2|27
1655220920000|2022-06-14 15:35:20|160542.2|160452.2|160525.1|160435.1|160544.9|160454.9|160520|160430|31
1655220930000|2022-06-14 15:35:30|160525.9|160435.9|160526.8|160436.8|160540.2|160450.2|160524.8|160434.8|34
1655220940000|2022-06-14 15:35:40|160527.3|160437.3|160521.2|160431.2|160537.4|160447.4|160521.2|160431.2|24
1655220950000|2022-06-14 15:35:50|160532|160442|160526.3|160436.3|160532|160442|160519.7|160429.7|17
1655220960000|2022-06-14 15:36:00|160526.2|160436.2|160513.4|160423.4|160526.2|160436.2|160512|160422|21
1655220970000|2022-06-14 15:36:10|160518.5|160428.5|160529.3|160439.3|160536.5|160446.5|160518.5|160428.5|28
1655220980000|2022-06-14 15:36:20|160526.5|160436.5|160532|160442|160535.8|160445.8|160522.6|160432.6|30
1655220990000|2022-06-14 15:36:30|160530.7|160440.7|160531.4|160441.4|160533.1|160443.1|160521.9|160431.9|27
1655221000000|2022-06-14 15:36:40|160531.8|160441.8|160530.3|160440.3|160545.4|160455.4|160526.4|160436.4|38
1655221010000|2022-06-14 15:36:50|160540.4|160450.4|160528.1|160438.1|160540.4|160450.4|160519.3|160429.3|32
1655221020000|2022-06-14 15:37:00|160528.5|160438.5|160539.4|160449.4|160539.9|160449.9|160525.6|160435.6|34
1655221030000|2022-06-14 15:37:10|160533.7|160443.7|160534.2|160444.2|160535.9|160445.9|160516.1|160426.1|39
1655221040000|2022-06-14 15:37:20|160534|160444|160537.6|160447.6|160540.6|160450.6|160524.5|160434.5|37
1655221050000|2022-06-14 15:37:30|160538.2|160448.2|160558|160468|160576.3|160486.3|160538.2|160448.2|37
1655221060000|2022-06-14 15:37:40|160558.9|160468.9|160575.6|160485.6|160592.9|160485.9|160558.9|160462.9|38
1655221070000|2022-06-14 15:37:50|160568.6|160478.6|160563.5|160473.5|160578.5|160488.5|160556.4|160466.4|38
1655221080000|2022-06-14 15:38:00|160564.7|160474.7|160584.8|160494.8|160602.8|160512.8|160553.4|160463.4|39
1655221090000|2022-06-14 15:38:10|160582.7|160492.7|160642.7|160552.7|160643.1|160553.1|160582.7|160492.7|35
1655221100000|2022-06-14 15:38:20|160644|160554|160642.9|160552.9|160647.2|160557.2|160623.5|160533.5|37
1655221110000|2022-06-14 15:38:30|160644.2|160554.2|160649.4|160559.4|160649.4|160559.4|160634.9|160544.9|36
1655221120000|2022-06-14 15:38:40|160649.2|160559.2|160650.6|160560.6|160652.7|160562.7|160641|160551|38
1655221130000|2022-06-14 15:38:50|160650.3|160560.3|160657.4|160567.4|160661|160571|160649.7|160559.7|31
1655221140000|2022-06-14 15:39:00|160657.3|160567.3|160636.8|160546.8|160657.3|160567.3|160622.4|160532.4|34
1655221150000|2022-06-14 15:39:10|160636.3|160546.3|160642|160552|160649.2|160559.2|160631.1|160541.1|39
1655221160000|2022-06-14 15:39:20|160641.3|160551.3|160658.7|160568.7|160660.2|160570.2|160640|160550|37
1655221170000|2022-06-14 15:39:30|160659|160569|160664.7|160574.7|160673.1|160583.1|160655.7|160565.7|37
1655221180000|2022-06-14 15:39:40|160659.2|160569.2|160665.5|160575.5|160665.5|160575.5|160655.8|160565.8|33
1655221190000|2022-06-14 15:39:50|160665.4|160575.4|160661.5|160571.5|160667.2|160577.2|160659.7|160569.7|29
1655221200000|2022-06-14 15:40:00|160659.6|160569.6|160669.2|160579.2|160677|160587|160654.9|160564.9|34
1655221210000|2022-06-14 15:40:10|160674.5|160584.5|160664.6|160574.6|160680.9|160590.9|160661.3|160571.3|37
1655221220000|2022-06-14 15:40:20|160662.6|160572.6|160654.3|160564.3|160666.3|160576.3|160650.3|160560.3|36
1655221230000|2022-06-14 15:40:30|160653.8|160563.8|160658.2|160568.2|160666|160576|160653.8|160563.8|30
1655221240000|2022-06-14 15:40:40|160659.7|160569.7|160670.5|160580.5|160672|160582|160659|160569|35
1655221250000|2022-06-14 15:40:50|160670.8|160580.8|160662.8|160572.8|160673|160583|160660.1|160570.1|26
1655221260000|2022-06-14 15:41:00|160661.9|160571.9|160653.8|160563.8|160667.8|160577.8|160644.5|160554.5|25
1655221270000|2022-06-14 15:41:10|160653.3|160563.3|160647.2|160557.2|160653.3|160563.3|160636.6|160546.6|37
1655221280000|2022-06-14 15:41:20|160645.9|160555.9|160647.9|160557.9|160649.3|160559.3|160639.3|160549.3|30
1655221290000|2022-06-14 15:41:30|160648.9|160558.9|160649.1|160559.1|160653.7|160563.7|160645.2|160555.2|29
1655221300000|2022-06-14 15:41:40|160649.9|160559.9|160645|160555|160653.1|160563.1|160637.6|160547.6|33
1655221310000|2022-06-14 15:41:50|160648.3|160558.3|160647.8|160557.8|160649.3|160559.3|160643.9|160553.9|27
1655221320000|2022-06-14 15:42:00|160648.1|160558.1|160649.6|160559.6|160654.1|160564.1|160643.5|160553.5|34
1655221330000|2022-06-14 15:42:10|160648.6|160558.6|160647.6|160557.6|160675|160585|160644.9|160554.9|33
1655221340000|2022-06-14 15:42:20|160648.1|160558.1|160657.3|160567.3|160658.1|160568.1|160643.2|160553.2|29
1655221350000|2022-06-14 15:42:30|160665|160575|160661|160571|160665|160575|160643.3|160553.3|32
1655221360000|2022-06-14 15:42:40|160656.4|160566.4|160710.6|160620.6|160734.9|160636.3|160655.6|160565.6|40
1655221370000|2022-06-14 15:42:50|160713.1|160623.1|160721.2|160631.2|160721.2|160631.2|160693.6|160603.6|35
1655221380000|2022-06-14 15:43:00|160720.1|160630.1|160722.7|160632.7|160737.8|160647.8|160713.8|160623.8|40
1655221390000|2022-06-14 15:43:10|160723.8|160633.8|160711.5|160621.5|160730.7|160639.1|160710.2|160600.5|36
1655221400000|2022-06-14 15:43:20|160721.4|160631.4|160707.1|160617.1|160722.9|160632.9|160707.1|160617.1|36
1655221410000|2022-06-14 15:43:30|160706.8|160616.8|160705.1|160615.1|160729.5|160623.8|160705.1|160598.2|36
1655221420000|2022-06-14 15:43:40|160705.5|160615.5|160697.2|160607.2|160708.4|160618.4|160680.8|160590.8|39
1655221430000|2022-06-14 15:43:50|160695.5|160605.5|160720.8|160590.8|160720.8|160618.3|160694.2|160590.4|37
1655221440000|2022-06-14 15:44:00|160696.8|160606.8|160729.1|160639.1|160729.5|160639.5|160696.8|160606.8|37
1655221450000|2022-06-14 15:44:10|160727.1|160637.1|160723.4|160633.4|160735.8|160645.8|160719.4|160629.4|37
1655221460000|2022-06-14 15:44:20|160728.3|160638.3|160718.9|160628.9|160729|160639|160712.7|160622.7|32
1655221470000|2022-06-14 15:44:30|160717.1|160627.1|160732.7|160642.7|160747.3|160657.3|160715.2|160625.2|33
1655221480000|2022-06-14 15:44:40|160732.1|160642.1|160743|160653|160743.9|160653.9|160731.7|160641.7|31
1655221490000|2022-06-14 15:44:50|160742.1|160652.1|160740|160650|160745|160655|160729.5|160639.5|38
1655221500000|2022-06-14 15:45:00|160742|160652|160726|160636|160742.6|160652.6|160717.8|160627.8|33
1655221510000|2022-06-14 15:45:10|160726.6|160636.6|160783.3|160693.3|160784.2|160694.2|160725.8|160635.8|37
1655221520000|2022-06-14 15:45:20|160784.4|160694.4|160786.6|160696.6|160788.2|160698.2|160777.9|160687.9|36
1655221530000|2022-06-14 15:45:30|160784.3|160694.3|160782.5|160692.5|160790.1|160700.1|160780.1|160690.1|35
1655221540000|2022-06-14 15:45:40|160783|160693|160777.4|160687.4|160790.8|160700.8|160767.7|160677.7|38
1655221550000|2022-06-14 15:45:50|160777.5|160687.5|160782.9|160692.9|160782.9|160692.9|160771.2|160681.2|33
1655221560000|2022-06-14 15:46:00|160783|160693|160775.1|160685.1|160784|160694|160770.9|160680.9|35
1655221570000|2022-06-14 15:46:10|160773.8|160683.8|160765.7|160675.7|160775.5|160685.5|160759.5|160669.5|33
1655221580000|2022-06-14 15:46:20|160763.7|160673.7|160736.1|160646.1|160764.6|160674.6|160727.5|160622.1|33
1655221590000|2022-06-14 15:46:30|160736.9|160646.9|160724.2|160634.2|160739.7|160649.7|160717|160627|37
1655221600000|2022-06-14 15:46:40|160724|160634|160742.2|160652.2|160745.7|160655.7|160723.2|160633.2|33
1655221610000|2022-06-14 15:46:50|160741.4|160651.4|160783.5|160693.5|160786|160696|160735|160645|32
1655221620000|2022-06-14 15:47:00|160790.9|160700.9|160779.9|160689.9|160791.6|160701.6|160779.9|160689.9|36
1655221630000|2022-06-14 15:47:10|160782.6|160692.6|160780.5|160690.5|160793.2|160703.2|160778.9|160688.9|36
1655221640000|2022-06-14 15:47:20|160779.8|160689.8|160775.2|160685.2|160780.5|160690.5|160773|160683|25
1655221650000|2022-06-14 15:47:30|160777.3|160687.3|160778.5|160688.5|160780.6|160690.6|160776.8|160686.8|28
1655221660000|2022-06-14 15:47:40|160777.9|160687.9|160778.6|160688.6|160779.6|160689.6|160776.7|160686.7|22
1655221670000|2022-06-14 15:47:50|160778.3|160688.3|160773.9|160683.9|160781.8|160691.8|160773.3|160683.3|17
1655221680000|2022-06-14 15:48:00|160776.4|160686.4|160779|160689|160780.8|160690.8|160774.6|160684.6|27
1655221690000|2022-06-14 15:48:10|160779.4|160689.4|160771.7|160681.7|160781.3|160691.3|160770|160680|25
1655221700000|2022-06-14 15:48:20|160769.1|160679.1|160778.5|160688.5|160781.2|160691.2|160769.1|160679.1|26
1655221710000|2022-06-14 15:48:30|160779.1|160689.1|160777|160687|160782.1|160692.1|160774|160684|24
1655221720000|2022-06-14 15:48:40|160776.4|160686.4|160758.1|160668.1|160777.7|160687.7|160741.9|160651.9|27
1655221730000|2022-06-14 15:48:50|160757.4|160667.4|160754.2|160664.2|160758.9|160668.9|160751.2|160661.2|22
1655221740000|2022-06-14 15:49:00|160755|160665|160722.4|160632.4|160771.2|160666.4|160714.6|160624.6|37
1655221750000|2022-06-14 15:49:10|160727.9|160637.9|160727.6|160637.6|160730|160640|160720.7|160630.7|38
1655221760000|2022-06-14 15:49:20|160727.3|160637.3|160730.2|160640.2|160733.6|160643.6|160724.1|160634.1|31
1655221770000|2022-06-14 15:49:30|160730.5|160640.5|160724.2|160634.2|160732.6|160642.6|160723.9|160633.9|22
1655221780000|2022-06-14 15:49:40|160726.4|160636.4|160749|160619|160750.8|160645.6|160726.4|160619|33
1655221790000|2022-06-14 15:49:50|160735.4|160645.4|160738.8|160648.8|160756|160650.2|160728.6|160618|34
1655221800000|2022-06-14 15:50:00|160738.4|160648.4|160752.9|160662.9|160760.8|160667.5|160732.6|160630.8|33
1655221810000|2022-06-14 15:50:10|160751.9|160661.9|160758|160668|160784.5|160673|160751.9|160649.7|33
1655221820000|2022-06-14 15:50:20|160758.2|160668.2|160760.1|160670.1|160766.5|160676.5|160756.1|160666.1|35
1655221830000|2022-06-14 15:50:30|160762.8|160672.8|160758.8|160668.8|160763.5|160673.5|160758.8|160668.8|29
1655221840000|2022-06-14 15:50:40|160758.3|160668.3|160758.7|160668.7|160762|160672|160749|160659|36
1655221850000|2022-06-14 15:50:50|160759.5|160669.5|160753.8|160663.8|160760.3|160670.3|160752.6|160662.6|24
1655221860000|2022-06-14 15:51:00|160755.6|160665.6|160757.2|160667.2|160757.5|160667.5|160755.6|160665.6|21
1655221870000|2022-06-14 15:51:10|160757.9|160667.9|160759.2|160669.2|160759.2|160669.2|160755.6|160665.6|23
1655221880000|2022-06-14 15:51:20|160757.9|160667.9|160760.2|160670.2|160770.6|160680.6|160757.4|160667.4|35
1655221890000|2022-06-14 15:51:30|160763.5|160673.5|160790.7|160660.7|160792.2|160681.6|160750.9|160653.5|38
1655221900000|2022-06-14 15:51:40|160788.8|160658.8|160771|160681|160789.1|160686.7|160763.1|160654.9|37
1655221910000|2022-06-14 15:51:50|160770.7|160680.7|160758.3|160668.3|160772.1|160682.1|160757.3|160667.3|33
1655221920000|2022-06-14 15:52:00|160758.2|160668.2|160758.7|160668.7|160761.2|160671.2|160758.2|160668.2|27
1655221930000|2022-06-14 15:52:10|160757.4|160667.4|160763.2|160673.2|160766.9|160676.9|160757.2|160667.2|22
1655221940000|2022-06-14 15:52:20|160761.9|160671.9|160772.9|160682.9|160772.9|160682.9|160761.4|160671.4|27
1655221950000|2022-06-14 15:52:30|160770.5|160680.5|160731.3|160641.3|160776.2|160686.2|160730|160640|30
1655221960000|2022-06-14 15:52:40|160732.9|160642.9|160738.1|160648.1|160741.7|160651.7|160731.1|160641.1|31
1655221970000|2022-06-14 15:52:50|160729.8|160639.8|160725.1|160635.1|160729.8|160639.8|160718.5|160628.5|38
1655221980000|2022-06-14 15:53:00|160725|160635|160718.8|160628.8|160725|160635|160716.6|160626.6|34
1655221990000|2022-06-14 15:53:10|160718.4|160628.4|160720.7|160630.7|160720.9|160630.9|160715.6|160625.6|28
1655222000000|2022-06-14 15:53:20|160718.7|160628.7|160707.7|160617.7|160718.9|160628.9|160707.5|160617.5|33
1655222010000|2022-06-14 15:53:30|160710|160620|160706.5|160616.5|160710|160620|160703|160613|32
1655222020000|2022-06-14 15:53:40|160704.6|160614.6|160711.6|160621.6|160714.7|160624.7|160704.4|160614.4|25
1655222030000|2022-06-14 15:53:50|160711.3|160621.3|160703.7|160613.7|160711.3|160621.3|160701.2|160611.2|32
1655222040000|2022-06-14 15:54:00|160704.9|160614.9|160699.3|160609.3|160704.9|160614.9|160697.5|160607.5|34
1655222050000|2022-06-14 15:54:10|160698.8|160608.8|160675|160585|160702.5|160612.5|160666.8|160576.8|31
1655222060000|2022-06-14 15:54:20|160675.4|160585.4|160672.2|160582.2|160675.9|160585.9|160670.3|160580.3|36
1655222070000|2022-06-14 15:54:30|160672.8|160582.8|160676.7|160586.7|160678.5|160588.5|160671.9|160581.9|15
1655222080000|2022-06-14 15:54:40|160676.6|160586.6|160677.8|160587.8|160679|160589|160676.3|160586.3|12
1655222090000|2022-06-14 15:54:50|160681.2|160591.2|160674.2|160584.2|160681.2|160591.2|160673.7|160583.7|22
1655222100000|2022-06-14 15:55:00|160674.1|160584.1|160672.1|160582.1|160676|160586|160669.2|160579.2|29
1655222110000|2022-06-14 15:55:10|160673|160583|160594.1|160504.1|160673.3|160583.3|160594.1|160504.1|32
1655222120000|2022-06-14 15:55:20|160594.8|160504.8|160595.8|160505.8|160597.4|160507.4|160591.4|160501.4|24
1655222130000|2022-06-14 15:55:30|160593.4|160503.4|160587.7|160497.7|160597.1|160507.1|160587.5|160497.5|21
1655222140000|2022-06-14 15:55:40|160587.4|160497.4|160582.5|160492.5|160587.9|160497.9|160576.8|160486.8|30
1655222150000|2022-06-14 15:55:50|160582|160492|160579.9|160489.9|160587.6|160497.6|160565.4|160475.4|38
1655222160000|2022-06-14 15:56:00|160578.7|160488.7|160576.2|160486.2|160589.6|160499.6|160574.3|160484.3|36
1655222170000|2022-06-14 15:56:10|160574.6|160484.6|160578.9|160488.9|160585.6|160495.6|160567.9|160477.9|40
1655222180000|2022-06-14 15:56:20|160578.2|160488.2|160587.2|160497.2|160599.7|160501.2|160570.4|160465.2|37
1655222190000|2022-06-14 15:56:30|160584.8|160494.8|160590.4|160500.4|160594.4|160504.4|160579.4|160489.4|33
1655222200000|2022-06-14 15:56:40|160590.2|160500.2|160588|160498|160628.5|160512.4|160586.8|160480.5|30
1655222210000|2022-06-14 15:56:50|160588.6|160498.6|160604.3|160514.3|160607.3|160517.3|160587.3|160497.3|33
1655222220000|2022-06-14 15:57:00|160603.8|160513.8|160590.5|160500.5|160607.4|160517.4|160590.5|160500.5|33
1655222230000|2022-06-14 15:57:10|160591.1|160501.1|160595.8|160505.8|160600.5|160510.5|160585.8|160495.8|34
1655222240000|2022-06-14 15:57:20|160595.2|160505.2|160588.4|160498.4|160596|160506|160580.5|160490.5|35
1655222250000|2022-06-14 15:57:30|160588.3|160498.3|160595.5|160505.5|160596.5|160506.5|160584.6|160494.6|31
1655222260000|2022-06-14 15:57:40|160595.9|160505.9|160596.6|160506.6|160596.7|160506.7|160595|160505|18
1655222270000|2022-06-14 15:57:50|160596.8|160506.8|160591.3|160501.3|160596.8|160506.8|160590.2|160500.2|19
1655222280000|2022-06-14 15:58:00|160593.5|160503.5|160581.9|160491.9|160595.6|160505.6|160580.5|160490.5|23
1655222290000|2022-06-14 15:58:10|160582.1|160492.1|160582.1|160492.1|160584.4|160494.4|160581.8|160491.8|16
1655222300000|2022-06-14 15:58:20|160582.2|160492.2|160587.2|160497.2|160587.2|160497.2|160580.1|160490.1|20
1655222310000|2022-06-14 15:58:30|160587|160497|160502|160412|160587.4|160497.4|160500.6|160410.6|34
1655222320000|2022-06-14 15:58:40|160505.9|160415.9|160490.9|160400.9|160505.9|160415.9|160484.2|160394.2|21
1655222330000|2022-06-14 15:58:50|160491.4|160401.4|160520|160430|160523.5|160433.5|160488|160398|30
1655222340000|2022-06-14 15:59:00|160519.1|160429.1|160522.5|160432.5|160526.7|160436.7|160501.5|160411.5|36
1655222350000|2022-06-14 15:59:10|160517.5|160427.5|160511.8|160421.8|160517.5|160427.5|160509.2|160419.2|31
1655222360000|2022-06-14 15:59:20|160511.6|160421.6|160513.9|160423.9|160516.6|160426.6|160510.2|160420.2|28
1655222370000|2022-06-14 15:59:30|160514.5|160424.5|160548.3|160458.3|160549.1|160459.1|160506.3|160416.3|32
1655222380000|2022-06-14 15:59:40|160547|160457|160572.3|160482.3|160580.1|160490.1|160547|160457|32
1655222390000|2022-06-14 15:59:50|160573.2|160483.2|160574.1|160484.1|160576.2|160486.2|160572.1|160482.1|27
1655222400000|2022-06-14 16:00:00|160577.4|160487.4|160649|160559|160659.7|160569.7|160576.6|160486.6|40
1655222410000|2022-06-14 16:00:10|160649.1|160559.1|160648|160558|160663.5|160559.1|160637.5|160533.2|34
1655222420000|2022-06-14 16:00:20|160649.6|160559.6|160701|160611|160704.4|160614.4|160649.6|160538.3|38
1655222430000|2022-06-14 16:00:30|160690.8|160600.8|160708.1|160618.1|160708.1|160618.1|160689.4|160599.4|30
1655222440000|2022-06-14 16:00:40|160714|160624|160712.6|160622.6|160721.8|160631.8|160703.1|160613.1|36
1655222450000|2022-06-14 16:00:50|160712.5|160622.5|160709.8|160619.8|160743.4|160633.8|160709.8|160612.6|29
1655222460000|2022-06-14 16:01:00|160708.9|160618.9|160717.4|160627.4|160717.9|160627.9|160702.5|160612.5|38
1655222470000|2022-06-14 16:01:10|160717.8|160627.8|160712.9|160622.9|160718.1|160628.1|160711.2|160621.2|30
1655222480000|2022-06-14 16:01:20|160713.1|160623.1|160711.7|160621.7|160714|160624|160710.5|160620.5|30
1655222490000|2022-06-14 16:01:30|160711.6|160621.6|160712.5|160622.5|160712.7|160622.7|160710|160620|23
1655222500000|2022-06-14 16:01:40|160712|160622|160700.5|160610.5|160713|160623|160692.6|160602.6|33
1655222510000|2022-06-14 16:01:50|160700.7|160610.7|160701.2|160611.2|160703.1|160613.1|160698.6|160608.6|28
1655222520000|2022-06-14 16:02:00|160701.6|160611.6|160709.2|160619.2|160714.3|160624.3|160698.5|160608.5|30
1655222530000|2022-06-14 16:02:10|160710|160620|160718|160628|160718.3|160628.3|160708.2|160618.2|27
1655222540000|2022-06-14 16:02:20|160718.9|160628.9|160722.6|160632.6|160724.4|160634.4|160718.4|160628.4|26
1655222550000|2022-06-14 16:02:30|160723.5|160633.5|160703.4|160613.4|160723.5|160633.5|160703.4|160613.4|33
1655222560000|2022-06-14 16:02:40|160699.7|160609.7|160695.2|160605.2|160705.6|160615.6|160692|160602|37
1655222570000|2022-06-14 16:02:50|160695.4|160605.4|160718.4|160628.4|160718.7|160628.7|160695|160605|38
1655222580000|2022-06-14 16:03:00|160718.7|160628.7|160716.7|160626.7|160719.1|160629.1|160715.3|160625.3|26
1655222590000|2022-06-14 16:03:10|160716.2|160626.2|160716.4|160626.4|160719.5|160629.5|160709.8|160619.8|29
1655222600000|2022-06-14 16:03:20|160716.5|160626.5|160709.7|160619.7|160717.2|160627.2|160708.3|160618.3|24
1655222610000|2022-06-14 16:03:30|160709.3|160619.3|160702.9|160612.9|160709.7|160619.7|160700.8|160610.8|33
1655222620000|2022-06-14 16:03:40|160703.6|160613.6|160694|160604|160712.7|160622.7|160694|160604|31
1655222630000|2022-06-14 16:03:50|160697.6|160607.6|160709.2|160619.2|160709.2|160619.2|160696.7|160606.7|29
1655222640000|2022-06-14 16:04:00|160710.3|160620.3|160702.7|160612.7|160715.1|160625.1|160698.1|160608.1|35
1655222650000|2022-06-14 16:04:10|160703.6|160613.6|160690.4|160600.4|160705.7|160615.7|160686.6|160596.6|35
1655222660000|2022-06-14 16:04:20|160690.2|160600.2|160684.3|160594.3|160690.2|160600.2|160681.8|160591.8|29
1655222670000|2022-06-14 16:04:30|160685.5|160595.5|160668.7|160578.7|160688|160598|160651.2|160561.2|33
1655222680000|2022-06-14 16:04:40|160662.1|160572.1|160665.8|160575.8|160669.7|160579.7|160659.5|160569.5|30
1655222690000|2022-06-14 16:04:50|160665.9|160575.9|160664.1|160574.1|160666.9|160576.9|160661.7|160571.7|25
1655222700000|2022-06-14 16:05:00|160666.4|160576.4|160685.8|160595.8|160692.5|160602.5|160666.3|160576.3|34
1655222710000|2022-06-14 16:05:10|160686|160596|160684.8|160594.8|160689.2|160599.2|160683|160593|32
1655222720000|2022-06-14 16:05:20|160686.2|160596.2|160686.7|160596.7|160687|160597|160683.1|160593.1|28
1655222730000|2022-06-14 16:05:30|160687.1|160597.1|160682.6|160592.6|160688.6|160598.6|160682|160592|27
1655222740000|2022-06-14 16:05:40|160684.5|160594.5|160651.8|160561.8|160686.7|160596.7|160635.3|160545.3|35
1655222750000|2022-06-14 16:05:50|160653.6|160563.6|160656.7|160566.7|160665.5|160575.5|160647.8|160557.8|38
1655222760000|2022-06-14 16:06:00|160650.7|160560.7|160668.9|160578.9|160669.8|160579.8|160650.7|160560.7|36
1655222770000|2022-06-14 16:06:10|160668.8|160578.8|160688.8|160598.8|160696.5|160606.5|160666.3|160576.3|35
1655222780000|2022-06-14 16:06:20|160689.5|160599.5|160687.1|160597.1|160692.8|160602.8|160684.1|160594.1|27
1655222790000|2022-06-14 16:06:30|160687.8|160597.8|160692.1|160602.1|160695|160605|160687.8|160597.8|26
1655222800000|2022-06-14 16:06:40|160691.2|160601.2|160690|160600|160694.4|160604.4|160688.4|160598.4|15
1655222810000|2022-06-14 16:06:50|160690.1|160600.1|160696.7|160606.7|160699.9|160609.9|160686.4|160596.4|26
1655222820000|2022-06-14 16:07:00|160697.3|160607.3|160695.1|160605.1|160698|160608|160694.3|160604.3|32
1655222830000|2022-06-14 16:07:10|160702.2|160612.2|160703|160613|160705.1|160615.1|160698.6|160608.6|34
1655222840000|2022-06-14 16:07:20|160702.7|160612.7|160698.5|160608.5|160704.1|160614.1|160697.6|160607.6|26
1655222850000|2022-06-14 16:07:30|160697.5|160607.5|160662.1|160572.1|160697.6|160607.6|160658.8|160568.8|36
1655222860000|2022-06-14 16:07:40|160660.5|160570.5|160663.3|160573.3|160667.5|160577.5|160657.5|160567.5|35
1655222870000|2022-06-14 16:07:50|160662.3|160572.3|160674.7|160584.7|160695.9|160605.9|160659.6|160569.6|33
1655222880000|2022-06-14 16:08:00|160676.8|160586.8|160701.2|160611.2|160706.5|160616.5|160676.8|160586.8|38
1655222890000|2022-06-14 16:08:10|160700.9|160610.9|160696.7|160606.7|160706.6|160616.6|160696.7|160606.7|34
1655222900000|2022-06-14 16:08:20|160698.9|160608.9|160713.1|160623.1|160720.2|160630.2|160695.2|160605.2|33
1655222910000|2022-06-14 16:08:30|160711.8|160621.8|160705.6|160615.6|160712.1|160622.1|160703.2|160613.2|24
1655222920000|2022-06-14 16:08:40|160693.4|160603.4|160671.9|160581.9|160702.8|160612.8|160668.6|160578.6|36
1655222930000|2022-06-14 16:08:50|160667.6|160577.6|160625.9|160535.9|160671.3|160581.3|160621.7|160531.7|38
1655222940000|2022-06-14 16:09:00|160625.8|160535.8|160635.6|160545.6|160638.6|160548.6|160625.5|160535.5|35
1655222950000|2022-06-14 16:09:10|160636|160546|160633.8|160543.8|160656|160566|160630.2|160540.2|35
1655222960000|2022-06-14 16:09:20|160644|160554|160648|160558|160666.5|160576.5|160644|160554|37
1655222970000|2022-06-14 16:09:30|160647.5|160557.5|160638.7|160548.7|160654|160564|160631.7|160541.7|36
1655222980000|2022-06-14 16:09:40|160639.7|160549.7|160645.8|160555.8|160645.8|160555.8|160639.6|160549.6|28
1655222990000|2022-06-14 16:09:50|160645.6|160555.6|160656.6|160566.6|160657.6|160567.6|160640.6|160550.6|35
1655223000000|2022-06-14 16:10:00|160655.8|160565.8|160652.6|160562.6|160659.7|160569.7|160646.1|160556.1|36
1655223010000|2022-06-14 16:10:10|160654|160564|160640.9|160550.9|160659.3|160569.3|160637.8|160547.8|32
1655223020000|2022-06-14 16:10:20|160640.3|160550.3|160671.7|160581.7|160684.2|160594.2|160639.5|160549.5|33
1655223030000|2022-06-14 16:10:30|160668|160578|160708.4|160618.4|160719.1|160619.6|160668|160578|37
1655223040000|2022-06-14 16:10:40|160707.7|160617.7|160729|160639|160734.6|160640.2|160702.6|160599.4|31
1655223050000|2022-06-14 16:10:50|160726.6|160636.6|160724.3|160634.3|160751.1|160661.1|160717.2|160627.2|36
1655223060000|2022-06-14 16:11:00|160721.2|160631.2|160725.9|160635.9|160728.9|160638.9|160718.6|160628.6|27
1655223070000|2022-06-14 16:11:10|160723|160633|160716.4|160626.4|160738.8|160633|160710.1|160605|29
1655223080000|2022-06-14 16:11:20|160715.7|160625.7|160703|160613|160720.6|160630.6|160701.5|160611.5|28
1655223090000|2022-06-14 16:11:30|160702|160612|160670.7|160580.7|160727.8|160612|160651.6|160561.6|36
1655223100000|2022-06-14 16:11:40|160664.7|160574.7|160670.5|160580.5|160675.8|160585.8|160664.7|160574.7|30
1655223110000|2022-06-14 16:11:50|160671|160581|160666.2|160576.2|160677.3|160587.3|160657.7|160567.7|34
1655223120000|2022-06-14 16:12:00|160663.7|160573.7|160667.2|160577.2|160668.5|160578.5|160661.4|160571.4|28
1655223130000|2022-06-14 16:12:10|160667.5|160577.5|160668.8|160578.8|160687.6|160580.1|160662.6|160552.1|31
1655223140000|2022-06-14 16:12:20|160667.2|160577.2|160666|160576|160668.6|160578.6|160662.1|160572.1|23
1655223150000|2022-06-14 16:12:30|160665.1|160575.1|160660.8|160570.8|160665.1|160575.1|160653.2|160563.2|36
1655223160000|2022-06-14 16:12:40|160661.6|160571.6|160697.8|160607.8|160697.8|160607.8|160657.3|160567.3|30
1655223170000|2022-06-14 16:12:50|160692.4|160602.4|160793.6|160703.6|160804.9|160714.9|160682.6|160592.6|39
1655223180000|2022-06-14 16:13:00|160792|160702|160789|160699|160806.8|160716.8|160781.6|160691.6|36
1655223190000|2022-06-14 16:13:10|160789.8|160699.8|160797.9|160707.9|160816.4|160719.7|160785.5|160676.3|34
1655223200000|2022-06-14 16:13:20|160803|160713|160800.6|160670.6|160822.9|160713|160786.9|160670.6|28
1655223210000|2022-06-14 16:13:30|160800.5|160670.5|160813.8|160683.8|160826.6|160696.6|160797.6|160667.6|35
1655223220000|2022-06-14 16:13:40|160817.1|160687.1|160801.4|160711.4|160817.1|160714.9|160789.5|160684.5|35
1655223230000|2022-06-14 16:13:50|160798.5|160708.5|160795.7|160705.7|160800.5|160710.5|160792.6|160702.6|30
1655223240000|2022-06-14 16:14:00|160794.9|160704.9|160782.6|160692.6|160796.9|160706.9|160782.6|160692.6|20
1655223250000|2022-06-14 16:14:10|160802.3|160672.3|160789.1|160699.1|160807.5|160699.1|160782.7|160669.4|27
1655223260000|2022-06-14 16:14:20|160788.1|160698.1|160786.2|160696.2|160788.1|160698.1|160783.9|160693.9|21
1655223270000|2022-06-14 16:14:30|160786.4|160696.4|160799.8|160669.8|160799.8|160699.8|160784.3|160669.8|25
1655223280000|2022-06-14 16:14:40|160792.7|160702.7|160798.4|160708.4|160821|160713.4|160792.7|160680|33
1655223290000|2022-06-14 16:14:50|160797.3|160707.3|160790|160700|160797.3|160707.3|160786.7|160696.7|20
1655223300000|2022-06-14 16:15:00|160786.3|160696.3|160776.3|160686.3|160786.8|160696.8|160773.6|160683.6|22
1655223310000|2022-06-14 16:15:10|160775.5|160685.5|160776.4|160686.4|160776.4|160686.4|160775|160685|14
1655223320000|2022-06-14 16:15:20|160775.9|160685.9|160784.2|160694.2|160784.2|160694.2|160774.3|160684.3|17
1655223330000|2022-06-14 16:15:30|160793.6|160703.6|160785.3|160695.3|160793.6|160703.6|160780.1|160690.1|14
1655223340000|2022-06-14 16:15:40|160780.4|160690.4|160772.7|160682.7|160786.6|160696.6|160772.7|160682.7|17
1655223350000|2022-06-14 16:15:50|160774.8|160684.8|160702.8|160612.8|160778|160688|160684.1|160583.7|36
1655223360000|2022-06-14 16:16:00|160701.6|160611.6|160700|160610|160705.8|160615.8|160699.6|160609.6|36
1655223370000|2022-06-14 16:16:10|160700.2|160610.2|160717.7|160627.7|160719.9|160629.9|160700|160610|28
1655223380000|2022-06-14 16:16:20|160720.6|160630.6|160737.9|160607.9|160737.9|160636.7|160716.6|160607.9|21
1655223390000|2022-06-14 16:16:30|160710.6|160620.6|160728.5|160638.5|160735.5|160638.5|160709.1|160603|29
1655223400000|2022-06-14 16:16:40|160728.2|160638.2|160713.3|160623.3|160728.2|160638.2|160711.8|160621.8|20
1655223410000|2022-06-14 16:16:50|160713.1|160623.1|160679.7|160589.7|160713.1|160623.1|160671.5|160581.5|32
1655223420000|2022-06-14 16:17:00|160681.9|160591.9|160645.6|160555.6|160683.4|160593.4|160644.3|160554.3|33
1655223430000|2022-06-14 16:17:10|160645.5|160555.5|160620.7|160530.7|160646.5|160556.5|160618|160528|33
1655223440000|2022-06-14 16:17:20|160619.2|160529.2|160616.1|160526.1|160621.9|160531.9|160616.1|160526.1|35
1655223450000|2022-06-14 16:17:30|160617.7|160527.7|160634.8|160544.8|160634.8|160544.8|160615.5|160525.5|29
1655223460000|2022-06-14 16:17:40|160633.7|160543.7|160648|160558|160650.7|160560.7|160633.7|160543.7|30
1655223470000|2022-06-14 16:17:50|160647.6|160557.6|160707.3|160617.3|160707.3|160617.3|160647.6|160557.6|33
1655223480000|2022-06-14 16:18:00|160709.2|160619.2|160704.3|160614.3|160727.7|160637.7|160700.9|160610.9|39
1655223490000|2022-06-14 16:18:10|160704.7|160614.7|160706.5|160616.5|160715.9|160625.9|160702.4|160612.4|33
1655223500000|2022-06-14 16:18:20|160709.1|160619.1|160715.2|160625.2|160715.2|160625.2|160705.6|160615.6|31
1655223510000|2022-06-14 16:18:30|160716.7|160626.7|160718.8|160628.8|160735|160629.7|160706.3|160605|39
1655223520000|2022-06-14 16:18:40|160720|160630|160704.3|160614.3|160721.3|160631.3|160702.3|160612.3|37
1655223530000|2022-06-14 16:18:50|160707.4|160617.4|160713.7|160623.7|160717.2|160627.2|160705.3|160615.3|36
1655223540000|2022-06-14 16:19:00|160719.7|160629.7|160722.5|160632.5|160730.5|160640.5|160715.8|160625.8|37
1655223550000|2022-06-14 16:19:10|160721.9|160631.9|160712|160622|160722.5|160632.5|160712|160622|31
1655223560000|2022-06-14 16:19:20|160708.6|160618.6|160712|160622|160721.9|160631.9|160707.2|160617.2|28
1655223570000|2022-06-14 16:19:30|160712.2|160622.2|160718.6|160628.6|160721.4|160631.4|160712.2|160622.2|27
1655223580000|2022-06-14 16:19:40|160719.7|160629.7|160735.2|160645.2|160745.3|160655.3|160719.1|160629.1|32
1655223590000|2022-06-14 16:19:50|160738.4|160648.4|160725.5|160635.5|160738.4|160648.4|160725.3|160635.3|34
1655223600000|2022-06-14 16:20:00|160722.4|160632.4|160716.5|160626.5|160723.3|160633.3|160715.9|160625.9|35
1655223610000|2022-06-14 16:20:10|160716.8|160626.8|160701|160611|160716.9|160626.9|160694.4|160604.4|37
1655223620000|2022-06-14 16:20:20|160698.6|160608.6|160701.8|160611.8|160705.7|160615.7|160694.3|160604.3|38
1655223630000|2022-06-14 16:20:30|160701.3|160611.3|160699|160609|160702.7|160612.7|160691.7|160601.7|40
1655223640000|2022-06-14 16:20:40|160694.5|160604.5|160706.6|160616.6|160707.9|160617.9|160694.1|160604.1|40
1655223650000|2022-06-14 16:20:50|160703.8|160613.8|160704.3|160614.3|160709.9|160619.9|160697.6|160607.6|29
1655223660000|2022-06-14 16:21:00|160706|160616|160720.7|160630.7|160724.2|160634.2|160700.2|160610.2|38
1655223670000|2022-06-14 16:21:10|160720.3|160630.3|160734.4|160644.4|160734.4|160644.4|160719.5|160629.5|24
1655223680000|2022-06-14 16:21:20|160732.5|160642.5|160727.5|160637.5|160733.9|160643.9|160724.3|160634.3|35
1655223690000|2022-06-14 16:21:30|160730.7|160640.7|160722.5|160632.5|160731.3|160641.3|160713.7|160623.7|32
1655223700000|2022-06-14 16:21:40|160722.9|160632.9|160726.9|160636.9|160728.6|160638.6|160718.8|160628.8|33
1655223710000|2022-06-14 16:21:50|160727.3|160637.3|160730.3|160640.3|160731.5|160641.5|160726|160636|26
1655223720000|2022-06-14 16:22:00|160729.7|160639.7|160736.7|160646.7|160739.1|160649.1|160729.4|160639.4|32
1655223730000|2022-06-14 16:22:10|160739.5|160649.5|160729.1|160639.1|160743.4|160653.4|160727.2|160637.2|34
1655223740000|2022-06-14 16:22:20|160728.4|160638.4|160740|160650|160740|160650|160724.2|160634.2|35
1655223750000|2022-06-14 16:22:30|160737.6|160647.6|160828.5|160738.5|160838.2|160748.2|160737.4|160647.4|39
1655223760000|2022-06-14 16:22:40|160829.2|160739.2|160814|160724|160835.3|160745.3|160804.7|160714.7|33
1655223770000|2022-06-14 16:22:50|160812.7|160722.7|160809.4|160719.4|160835|160727.6|160806.6|160705|34
1655223780000|2022-06-14 16:23:00|160811.2|160721.2|160807|160717|160837.2|160747.2|160796.8|160706.8|34
1655223790000|2022-06-14 16:23:10|160808.6|160718.6|160791.4|160701.4|160816.6|160726.6|160791.4|160701.4|37
1655223800000|2022-06-14 16:23:20|160791.3|160701.3|160779.3|160689.3|160793.7|160703.7|160770|160680|36
1655223810000|2022-06-14 16:23:30|160778.7|160688.7|160792.6|160702.6|160793.9|160703.9|160777.4|160687.4|32
1655223820000|2022-06-14 16:23:40|160800.7|160710.7|160789.2|160699.2|160812.7|160722.7|160789.2|160699.2|34
1655223830000|2022-06-14 16:23:50|160781|160691|160773.1|160683.1|160782.6|160692.6|160771.6|160681.6|33
1655223840000|2022-06-14 16:24:00|160770.6|160680.6|160781|160691|160782.1|160692.1|160770.6|160680.6|31
1655223850000|2022-06-14 16:24:10|160779.3|160689.3|160821.9|160731.9|160835.3|160745.3|160777.2|160687.2|26
1655223860000|2022-06-14 16:24:20|160820.2|160730.2|160828|160738|160830.9|160740.9|160818.7|160728.7|18
1655223870000|2022-06-14 16:24:30|160825.3|160735.3|160816.6|160726.6|160825.3|160735.3|160816.6|160726.6|13
1655223880000|2022-06-14 16:24:40|160816.5|160726.5|160807.5|160717.5|160816.5|160726.5|160796.9|160706.9|27
1655223890000|2022-06-14 16:24:50|160798.7|160708.7|160784.5|160694.5|160798.7|160708.7|160779.1|160689.1|32
1655223900000|2022-06-14 16:25:00|160783.6|160693.6|160802.2|160712.2|160802.2|160712.2|160776.2|160686.2|36
1655223910000|2022-06-14 16:25:10|160809.8|160719.8|160817.1|160727.1|160820.2|160730.2|160809.8|160719.8|30
1655223920000|2022-06-14 16:25:20|160815.3|160725.3|160825|160735|160826.1|160736.1|160813.3|160723.3|19
1655223930000|2022-06-14 16:25:30|160807.2|160717.2|160811.6|160721.6|160816.5|160726.5|160807.2|160717.2|29
1655223940000|2022-06-14 16:25:40|160810.8|160720.8|160812.8|160722.8|160817.3|160727.3|160810.8|160720.8|23
1655223950000|2022-06-14 16:25:50|160812.7|160722.7|160809.3|160719.3|160812.7|160722.7|160803.4|160713.4|22
1655223960000|2022-06-14 16:26:00|160807.4|160717.4|160788.4|160698.4|160809|160719|160787.2|160697.2|28
1655223970000|2022-06-14 16:26:10|160787.8|160697.8|160802.3|160712.3|160807.7|160717.7|160787.6|160697.6|31
1655223980000|2022-06-14 16:26:20|160802|160712|160806|160716|160811.5|160721.5|160799.4|160709.4|28
1655223990000|2022-06-14 16:26:30|160803.7|160713.7|160805.2|160715.2|160807.8|160717.8|160802.2|160712.2|28
1655224000000|2022-06-14 16:26:40|160805.4|160715.4|160810.1|160720.1|160810.1|160720.1|160803.3|160713.3|21
1655224010000|2022-06-14 16:26:50|160808.8|160718.8|160799.7|160709.7|160810.8|160720.8|160796.5|160706.5|26
1655224020000|2022-06-14 16:27:00|160799.5|160709.5|160802|160712|160803.6|160713.6|160797.8|160707.8|23
1655224030000|2022-06-14 16:27:10|160802.9|160712.9|160795.8|160705.8|160804.3|160714.3|160795.8|160705.8|23
1655224040000|2022-06-14 16:27:20|160792|160702|160791.3|160701.3|160792.6|160702.6|160786.2|160696.2|38
1655224050000|2022-06-14 16:27:30|160791.7|160701.7|160773.5|160683.5|160791.7|160701.7|160773.5|160683.5|33
1655224060000|2022-06-14 16:27:40|160773.1|160683.1|160779.6|160689.6|160782.9|160692.9|160773.1|160683.1|35
1655224070000|2022-06-14 16:27:50|160778.6|160688.6|160775.1|160685.1|160782.1|160692.1|160772.7|160682.7|35
1655224080000|2022-06-14 16:28:00|160776|160686|160781.4|160691.4|160784.2|160694.2|160769.8|160679.8|38
1655224090000|2022-06-14 16:28:10|160779.9|160689.9|160786.9|160696.9|160792|160702|160779.9|160689.9|35
1655224100000|2022-06-14 16:28:20|160787.4|160697.4|160774.5|160684.5|160788|160698|160774.5|160684.5|27
1655224110000|2022-06-14 16:28:30|160775|160685|160763.9|160673.9|160776.2|160686.2|160763.1|160673.1|34
1655224120000|2022-06-14 16:28:40|160761.6|160671.6|160761.7|160671.7|160772.6|160682.6|160756.7|160666.7|36
1655224130000|2022-06-14 16:28:50|160762.6|160672.6|160764.3|160674.3|160764.8|160674.8|160758.1|160668.1|37
1655224140000|2022-06-14 16:29:00|160764|160674|160755.8|160665.8|160772.9|160682.9|160753.2|160663.2|33
1655224150000|2022-06-14 16:29:10|160755.6|160665.6|160752.7|160662.7|160755.8|160665.8|160751.2|160661.2|21
1655224160000|2022-06-14 16:29:20|160752.2|160662.2|160752.1|160662.1|160766.9|160676.9|160750.7|160660.7|27
1655224170000|2022-06-14 16:29:30|160750.7|160660.7|160755.8|160665.8|160759.6|160669.6|160745.4|160655.4|36
1655224180000|2022-06-14 16:29:40|160758.1|160668.1|160760.7|160670.7|160774|160684|160752.2|160662.2|35
1655224190000|2022-06-14 16:29:50|160761.6|160671.6|160757.6|160667.6|160761.6|160671.6|160749.3|160659.3|27
1655224200000|2022-06-14 16:30:00|160755.8|160665.8|160751|160661|160755.8|160665.8|160742.9|160652.9|32
1655224210000|2022-06-14 16:30:10|160752|160662|160754.4|160664.4|160760.1|160670.1|160750.1|160660.1|36
1655224220000|2022-06-14 16:30:20|160762.1|160672.1|160766.5|160676.5|160768.1|160678.1|160760.2|160670.2|39
1655224230000|2022-06-14 16:30:30|160766.7|160676.7|160779.3|160689.3|160781.9|160691.9|160764.4|160674.4|37
1655224240000|2022-06-14 16:30:40|160778.3|160688.3|160769.7|160679.7|160780|160690|160764.9|160674.9|36
1655224250000|2022-06-14 16:30:50|160775.9|160685.9|160768.4|160678.4|160775.9|160685.9|160766.4|160676.4|39
1655224260000|2022-06-14 16:31:00|160768.9|160678.9|160767.4|160677.4|160778.6|160688.6|160761.9|160671.9|40
1655224270000|2022-06-14 16:31:10|160769.3|160679.3|160778.5|160688.5|160789.8|160699.8|160765.7|160675.7|32
1655224280000|2022-06-14 16:31:20|160777.7|160687.7|160770|160680|160782.8|160692.8|160763.9|160673.9|31
1655224290000|2022-06-14 16:31:30|160768.7|160678.7|160772.6|160682.6|160777|160687|160766|160676|36
1655224300000|2022-06-14 16:31:40|160767.3|160677.3|160763.1|160673.1|160771.9|160681.9|160763.1|160673.1|23
1655224310000|2022-06-14 16:31:50|160760.3|160670.3|160771.1|160681.1|160775.3|160685.3|160760.3|160670.3|37
1655224320000|2022-06-14 16:32:00|160773|160683|160773.2|160683.2|160776.5|160686.5|160770.6|160680.6|24
1655224330000|2022-06-14 16:32:10|160773.1|160683.1|160784.5|160694.5|160785.6|160695.6|160771.9|160681.9|31
1655224340000|2022-06-14 16:32:20|160786|160696|160776.3|160686.3|160788.3|160698.3|160775.8|160685.8|26
1655224350000|2022-06-14 16:32:30|160775|160685|160777.4|160687.4|160780|160690|160773|160683|26
1655224360000|2022-06-14 16:32:40|160779.1|160689.1|160778.8|160688.8|160780.2|160690.2|160776.5|160686.5|22
1655224370000|2022-06-14 16:32:50|160779.2|160689.2|160771|160681|160782.4|160692.4|160770.4|160680.4|33
1655224380000|2022-06-14 16:33:00|160771.1|160681.1|160753.9|160663.9|160771.1|160681.1|160753.3|160663.3|26
1655224390000|2022-06-14 16:33:10|160753.8|160663.8|160763.8|160673.8|160768.2|160678.2|160753.8|160663.8|34
1655224400000|2022-06-14 16:33:20|160764.6|160674.6|160765.3|160675.3|160774.7|160684.7|160758.9|160668.9|36
1655224410000|2022-06-14 16:33:30|160764.7|160674.7|160762.3|160672.3|160768.8|160678.8|160759.9|160669.9|35
1655224420000|2022-06-14 16:33:40|160764.1|160674.1|160760.6|160670.6|160768.9|160678.9|160758.9|160668.9|36
1655224430000|2022-06-14 16:33:50|160758.1|160668.1|160761.6|160671.6|160764.1|160674.1|160758.1|160668.1|24
1655224440000|2022-06-14 16:34:00|160758.9|160668.9|160756.7|160666.7|160763.5|160673.5|160751.7|160661.7|29
1655224450000|2022-06-14 16:34:10|160758.5|160668.5|160730.1|160640.1|160758.5|160668.5|160726.9|160636.9|28
1655224460000|2022-06-14 16:34:20|160732.1|160642.1|160734.6|160644.6|160734.6|160644.6|160730.8|160640.8|21
1655224470000|2022-06-14 16:34:30|160735.6|160645.6|160737.7|160647.7|160740.4|160650.4|160732.4|160642.4|20
1655224480000|2022-06-14 16:34:40|160738|160648|160744.8|160654.8|160744.8|160654.8|160732.9|160642.9|25
1655224490000|2022-06-14 16:34:50|160744.6|160654.6|160744.7|160654.7|160745.1|160655.1|160740.2|160650.2|19
1655224500000|2022-06-14 16:35:00|160745.3|160655.3|160745.7|160655.7|160750.6|160660.6|160743.9|160653.9|33
1655224510000|2022-06-14 16:35:10|160746|160656|160749.7|160659.7|160751.8|160661.8|160745.6|160655.6|19
1655224520000|2022-06-14 16:35:20|160749.2|160659.2|160744.9|160654.9|160750|160660|160744.3|160654.3|24
1655224530000|2022-06-14 16:35:30|160745.4|160655.4|160742.4|160652.4|160746.2|160656.2|160742.3|160652.3|28
1655224540000|2022-06-14 16:35:40|160742.5|160652.5|160853.2|160763.2|160859|160769|160741.6|160651.6|34
1655224550000|2022-06-14 16:35:50|160850|160760|160844.3|160754.3|160850.6|160760.6|160843.4|160753.4|31
1655224560000|2022-06-14 16:36:00|160841.6|160751.6|160829.4|160739.4|160841.6|160751.6|160806.3|160716.3|32
1655224570000|2022-06-14 16:36:10|160828.2|160738.2|160838.1|160748.1|160838.4|160748.4|160824.2|160734.2|34
1655224580000|2022-06-14 16:36:20|160837.5|160747.5|160824.4|160734.4|160840.7|160750.7|160820.8|160730.8|32
1655224590000|2022-06-14 16:36:30|160827.2|160737.2|160832.8|160742.8|160832.8|160742.8|160826.7|160736.7|29
1655224600000|2022-06-14 16:36:40|160832.6|160742.6|160845.8|160755.8|160845.8|160755.8|160831.2|160741.2|36
1655224610000|2022-06-14 16:36:50|160844.9|160754.9|160844.8|160754.8|160844.9|160754.9|160823.6|160733.6|37
1655224620000|2022-06-14 16:37:00|160846.3|160756.3|160845.2|160755.2|160852|160762|160832|160742|38
1655224630000|2022-06-14 16:37:10|160843.8|160753.8|160851.2|160761.2|160853.1|160763.1|160843.7|160753.7|33
1655224640000|2022-06-14 16:37:20|160852.9|160762.9|160850.4|160760.4|160852.9|160762.9|160850.1|160760.1|22
1655224650000|2022-06-14 16:37:30|160851.1|160761.1|160853.6|160763.6|160856.5|160766.5|160851.1|160761.1|19
1655224660000|2022-06-14 16:37:40|160852.5|160762.5|160852.9|160762.9|160856.9|160766.9|160851.5|160761.5|25
1655224670000|2022-06-14 16:37:50|160852.7|160762.7|160867.2|160777.2|160867.2|160777.2|160850.4|160760.4|32
1655224680000|2022-06-14 16:38:00|160866.7|160776.7|160868.7|160778.7|160869.6|160779.6|160866.6|160776.6|26
1655224690000|2022-06-14 16:38:10|160868.4|160778.4|160870.5|160780.5|160874|160784|160862.3|160772.3|25
1655224700000|2022-06-14 16:38:20|160869.6|160779.6|160858.9|160768.9|160870.5|160780.5|160856.5|160766.5|30
1655224710000|2022-06-14 16:38:30|160858.3|160768.3|160851.7|160761.7|160864.3|160774.3|160851.7|160761.7|23
1655224720000|2022-06-14 16:38:40|160851.8|160761.8|160858.2|160768.2|160868.2|160778.2|160850.1|160760.1|36
1655224730000|2022-06-14 16:38:50|160854.6|160764.6|160859.8|160769.8|160863|160773|160854.6|160764.6|26
1655224740000|2022-06-14 16:39:00|160864.5|160774.5|160868.4|160778.4|160868.8|160778.8|160858|160768|28
1655224750000|2022-06-14 16:39:10|160866.9|160776.9|160869.2|160779.2|160872|160782|160855.3|160765.3|28
1655224760000|2022-06-14 16:39:20|160868.7|160778.7|160858.8|160768.8|160871.6|160781.6|160858.4|160768.4|27
1655224770000|2022-06-14 16:39:30|160858.6|160768.6|160874.8|160784.8|160874.8|160784.8|160857.9|160767.9|32
1655224780000|2022-06-14 16:39:40|160870.2|160780.2|160870.7|160780.7|160870.7|160780.7|160865.5|160775.5|22
1655224790000|2022-06-14 16:39:50|160870.5|160780.5|160868.7|160778.7|160874.3|160784.3|160868.7|160778.7|23
1655224800000|2022-06-14 16:40:00|160869.6|160779.6|160868|160778|160870.1|160780.1|160865.5|160775.5|23
1655224810000|2022-06-14 16:40:10|160867.7|160777.7|160865.7|160775.7|160870.7|160780.7|160855.3|160765.3|32
1655224820000|2022-06-14 16:40:20|160866|160776|160867|160777|160872.1|160782.1|160865.3|160775.3|23
1655224830000|2022-06-14 16:40:30|160871.7|160781.7|160867|160777|160871.7|160781.7|160857.3|160767.3|33
1655224840000|2022-06-14 16:40:40|160869|160779|160864.5|160774.5|160869|160779|160847.3|160757.3|34
1655224850000|2022-06-14 16:40:50|160867.7|160777.7|160858.3|160768.3|160867.7|160777.7|160857.5|160767.5|24
1655224860000|2022-06-14 16:41:00|160856.6|160766.6|160864|160774|160866.8|160776.8|160855.7|160765.7|19
1655224870000|2022-06-14 16:41:10|160863.5|160773.5|160852.9|160762.9|160866.2|160776.2|160852.9|160762.9|25
1655224880000|2022-06-14 16:41:20|160854.3|160764.3|160848.6|160758.6|160858|160768|160848.1|160758.1|27
1655224890000|2022-06-14 16:41:30|160849.6|160759.6|160851.8|160761.8|160854.2|160764.2|160846.2|160756.2|23
1655224900000|2022-06-14 16:41:40|160851.2|160761.2|160849.1|160759.1|160852.1|160762.1|160848.7|160758.7|15
1655224910000|2022-06-14 16:41:50|160850|160760|160849.3|160759.3|160860.4|160770.4|160849.2|160759.2|14
1655224920000|2022-06-14 16:42:00|160852.6|160762.6|160862.9|160772.9|160869.3|160779.3|160847.6|160757.6|32
1655224930000|2022-06-14 16:42:10|160864.5|160774.5|160855.9|160765.9|160866.4|160776.4|160847.5|160757.5|26
1655224940000|2022-06-14 16:42:20|160849.6|160759.6|160839.7|160749.7|160857.4|160767.4|160836.1|160746.1|28
1655224950000|2022-06-14 16:42:30|160836.8|160746.8|160844.6|160754.6|160850.4|160760.4|160836.8|160746.8|30
1655224960000|2022-06-14 16:42:40|160844.9|160754.9|160852.4|160762.4|160854|160764|160844|160754|18
1655224970000|2022-06-14 16:42:50|160854.7|160764.7|160843.1|160753.1|160855.3|160765.3|160843.1|160753.1|21
1655224980000|2022-06-14 16:43:00|160847.3|160757.3|160849.2|160759.2|160855.2|160765.2|160841.7|160751.7|33
1655224990000|2022-06-14 16:43:10|160847.9|160757.9|160847.3|160757.3|160851.4|160761.4|160847.3|160757.3|32
1655225000000|2022-06-14 16:43:20|160847.2|160757.2|160850.8|160760.8|160854|160764|160840.9|160750.9|31
1655225010000|2022-06-14 16:43:30|160853.8|160763.8|160854.4|160764.4|160860|160770|160845.1|160755.1|31
1655225020000|2022-06-14 16:43:40|160854|160764|160856.4|160766.4|160856.7|160766.7|160851.6|160761.6|19
1655225030000|2022-06-14 16:43:50|160855.6|160765.6|160847.5|160757.5|160856.8|160766.8|160847.5|160757.5|29
1655225040000|2022-06-14 16:44:00|160846.9|160756.9|160842.4|160752.4|160847.4|160757.4|160840.9|160750.9|27
1655225050000|2022-06-14 16:44:10|160841.9|160751.9|160846.5|160756.5|160851|160761|160839.3|160749.3|22
1655225060000|2022-06-14 16:44:20|160843.3|160753.3|160845.2|160755.2|160850.8|160760.8|160823.3|160733.3|37
1655225070000|2022-06-14 16:44:30|160843.7|160753.7|160832.8|160742.8|160845.1|160755.1|160830|160740|36
1655225080000|2022-06-14 16:44:40|160833.3|160743.3|160831.8|160741.8|160841.2|160751.2|160831.8|160741.8|37
1655225090000|2022-06-14 16:44:50|160835.2|160745.2|160837.3|160747.3|160844.9|160754.9|160831.8|160741.8|37
1655225100000|2022-06-14 16:45:00|160839.2|160749.2|160792.7|160702.7|160843|160753|160792.7|160702.7|40
1655225110000|2022-06-14 16:45:10|160796.8|160706.8|160811|160721|160821.8|160731.8|160796.8|160706.8|39
1655225120000|2022-06-14 16:45:20|160810.1|160720.1|160811.8|160721.8|160816.2|160726.2|160807.1|160717.1|29
1655225130000|2022-06-14 16:45:30|160812.8|160722.8|160826.7|160736.7|160832.6|160742.6|160811.8|160721.8|28
1655225140000|2022-06-14 16:45:40|160818.8|160728.8|160823.8|160733.8|160829.2|160739.2|160811.3|160721.3|40
1655225150000|2022-06-14 16:45:50|160822.9|160732.9|160816.2|160726.2|160834.1|160744.1|160814.3|160724.3|39
1655225160000|2022-06-14 16:46:00|160819.6|160729.6|160815.8|160725.8|160824.1|160734.1|160811.1|160721.1|40
1655225170000|2022-06-14 16:46:10|160816|160726|160795.4|160705.4|160816|160726|160793|160703|30
1655225180000|2022-06-14 16:46:20|160794.5|160704.5|160796.6|160706.6|160799.4|160709.4|160793.4|160703.4|12
1655225190000|2022-06-14 16:46:30|160797.4|160707.4|160798.7|160708.7|160799.3|160709.3|160795.8|160705.8|12
1655225200000|2022-06-14 16:46:40|160798.3|160708.3|160794.4|160704.4|160798.3|160708.3|160793.6|160703.6|23
1655225210000|2022-06-14 16:46:50|160794.3|160704.3|160785|160695|160794.3|160704.3|160782.5|160692.5|35
1655225220000|2022-06-14 16:47:00|160783|160693|160771.5|160681.5|160786.1|160696.1|160770.4|160680.4|29
1655225230000|2022-06-14 16:47:10|160770.8|160680.8|160773.2|160683.2|160774.4|160684.4|160769.8|160679.8|28
1655225240000|2022-06-14 16:47:20|160773.8|160683.8|160772.1|160682.1|160773.8|160683.8|160770.7|160680.7|28
1655225250000|2022-06-14 16:47:30|160771.6|160681.6|160783.9|160693.9|160792.2|160702.2|160771.6|160681.6|32
1655225260000|2022-06-14 16:47:40|160783.2|160693.2|160760.5|160670.5|160784.7|160694.7|160758.8|160668.8|31
1655225270000|2022-06-14 16:47:50|160760.9|160670.9|160762|160672|160763.5|160673.5|160760.2|160670.2|28
1655225280000|2022-06-14 16:48:00|160761.4|160671.4|160782.7|160692.7|160782.7|160692.7|160759.9|160669.9|26
1655225290000|2022-06-14 16:48:10|160783.1|160693.1|160773.4|160683.4|160784.4|160694.4|160773.4|160683.4|27
1655225300000|2022-06-14 16:48:20|160773.9|160683.9|160777.1|160687.1|160778.8|160688.8|160764.5|160674.5|32
1655225310000|2022-06-14 16:48:30|160785.3|160695.3|160784.6|160694.6|160788.6|160698.6|160777.7|160687.7|32
1655225320000|2022-06-14 16:48:40|160783.6|160693.6|160777.8|160687.8|160784.7|160694.7|160770.6|160680.6|25
1655225330000|2022-06-14 16:48:50|160777.3|160687.3|160777.9|160687.9|160781.2|160691.2|160776.9|160686.9|24
1655225340000|2022-06-14 16:49:00|160783.8|160693.8|160775.8|160685.8|160785.6|160695.6|160773.7|160683.7|32
1655225350000|2022-06-14 16:49:10|160773.2|160683.2|160774.4|160684.4|160778.1|160688.1|160771.2|160681.2|27
1655225360000|2022-06-14 16:49:20|160774.5|160684.5|160773.2|160683.2|160774.8|160684.8|160772.2|160682.2|16
1655225370000|2022-06-14 16:49:30|160772.8|160682.8|160775.7|160685.7|160776.6|160686.6|160772.8|160682.8|17
1655225380000|2022-06-14 16:49:40|160775.9|160685.9|160773.8|160683.8|160776.3|160686.3|160771.6|160681.6|20
1655225390000|2022-06-14 16:49:50|160773.7|160683.7|160760.9|160670.9|160775.3|160685.3|160760.9|160670.9|25
1655225400000|2022-06-14 16:50:00|160759.2|160669.2|160766.2|160676.2|160769.3|160679.3|160756.1|160666.1|36
1655225410000|2022-06-14 16:50:10|160764.1|160674.1|160777.4|160687.4|160779.6|160689.6|160762.4|160672.4|34
1655225420000|2022-06-14 16:50:20|160772.3|160682.3|160785.2|160695.2|160786.8|160696.8|160772.3|160682.3|26
1655225430000|2022-06-14 16:50:30|160783.4|160693.4|160780.6|160690.6|160788.5|160698.5|160773.5|160683.5|19
1655225440000|2022-06-14 16:50:40|160780.8|160690.8|160766.1|160676.1|160780.8|160690.8|160765.8|160675.8|24
1655225450000|2022-06-14 16:50:50|160767.7|160677.7|160779|160689|160779.5|160689.5|160765.1|160675.1|32
1655225460000|2022-06-14 16:51:00|160778.3|160688.3|160781.9|160691.9|160784.7|160694.7|160778|160688|28
1655225470000|2022-06-14 16:51:10|160781.6|160691.6|160781.7|160691.7|160782.4|160692.4|160781.6|160691.6|17
1655225480000|2022-06-14 16:51:20|160781|160691|160779.7|160689.7|160783.3|160693.3|160779.7|160689.7|20
1655225490000|2022-06-14 16:51:30|160779.8|160689.8|160782.3|160692.3|160784.9|160694.9|160779.2|160689.2|15
1655225500000|2022-06-14 16:51:40|160784.3|160694.3|160776.6|160686.6|160785.9|160695.9|160776.5|160686.5|26
1655225510000|2022-06-14 16:51:50|160776.5|160686.5|160765.5|160675.5|160780|160690|160764.5|160674.5|29
1655225520000|2022-06-14 16:52:00|160765.1|160675.1|160767.5|160677.5|160774.1|160684.1|160765.1|160675.1|29
1655225530000|2022-06-14 16:52:10|160768.3|160678.3|160769.5|160679.5|160774|160684|160766.5|160676.5|25
1655225540000|2022-06-14 16:52:20|160772.5|160682.5|160774.7|160684.7|160776.8|160686.8|160769.4|160679.4|28
1655225550000|2022-06-14 16:52:30|160774.5|160684.5|160779.8|160689.8|160783|160693|160773.7|160683.7|32
1655225560000|2022-06-14 16:52:40|160779.5|160689.5|160780.8|160690.8|160782|160692|160779.5|160689.5|21
1655225570000|2022-06-14 16:52:50|160781.8|160691.8|160781.5|160691.5|160789.3|160699.3|160779.5|160689.5|29
1655225580000|2022-06-14 16:53:00|160780.1|160690.1|160775.8|160685.8|160780.1|160690.1|160774.1|160684.1|29
1655225590000|2022-06-14 16:53:10|160775.3|160685.3|160774.8|160684.8|160781.1|160691.1|160774|160684|30
1655225600000|2022-06-14 16:53:20|160774.5|160684.5|160772.4|160682.4|160774.5|160684.5|160772.4|160682.4|19
1655225610000|2022-06-14 16:53:30|160772.2|160682.2|160772.8|160682.8|160773.5|160683.5|160772.2|160682.2|13
1655225620000|2022-06-14 16:53:40|160773|160683|160766.6|160676.6|160773|160683|160766.6|160676.6|16
1655225630000|2022-06-14 16:53:50|160766.9|160676.9|160718.5|160628.5|160766.9|160676.9|160713|160623|35
1655225640000|2022-06-14 16:54:00|160718.7|160628.7|160716.5|160626.5|160718.9|160628.9|160716.3|160626.3|23
1655225650000|2022-06-14 16:54:10|160716.3|160626.3|160725.5|160635.5|160726.5|160636.5|160716.3|160626.3|26
1655225660000|2022-06-14 16:54:20|160725.2|160635.2|160722.6|160632.6|160726.2|160636.2|160720.2|160630.2|20
1655225670000|2022-06-14 16:54:30|160722.2|160632.2|160723.8|160633.8|160727.5|160637.5|160721.6|160631.6|18
1655225680000|2022-06-14 16:54:40|160723.1|160633.1|160723.8|160633.8|160726.1|160636.1|160723|160633|18
1655225690000|2022-06-14 16:54:50|160723|160633|160721.3|160631.3|160723|160633|160720.7|160630.7|26
1655225700000|2022-06-14 16:55:00|160720|160630|160712.1|160622.1|160728.7|160638.7|160712.1|160622.1|33
1655225710000|2022-06-14 16:55:10|160712.3|160622.3|160717.4|160627.4|160720.8|160630.8|160712.3|160622.3|24
1655225720000|2022-06-14 16:55:20|160717.5|160627.5|160720.7|160630.7|160721.2|160631.2|160716.8|160626.8|12
1655225730000|2022-06-14 16:55:30|160720.8|160630.8|160720.4|160630.4|160720.8|160630.8|160719.4|160629.4|21
1655225740000|2022-06-14 16:55:40|160721.5|160631.5|160719.9|160629.9|160723.5|160633.5|160719.4|160629.4|22
1655225750000|2022-06-14 16:55:50|160718.9|160628.9|160717.9|160627.9|160719.2|160629.2|160717.7|160627.7|15
1655225760000|2022-06-14 16:56:00|160717.8|160627.8|160718.1|160628.1|160718.1|160628.1|160717.2|160627.2|8
1655225770000|2022-06-14 16:56:10|160718|160628|160728.9|160638.9|160730.4|160640.4|160717.1|160627.1|27
1655225780000|2022-06-14 16:56:20|160729.2|160639.2|160731.6|160641.6|160733.8|160643.8|160727.7|160637.7|23
1655225790000|2022-06-14 16:56:30|160731.5|160641.5|160731|160641|160731.8|160641.8|160729.3|160639.3|22
1655225800000|2022-06-14 16:56:40|160730.7|160640.7|160729.1|160639.1|160733.1|160643.1|160729.1|160639.1|26
1655225810000|2022-06-14 16:56:50|160728.7|160638.7|160730.1|160640.1|160731.5|160641.5|160728.7|160638.7|18
1655225820000|2022-06-14 16:57:00|160730.3|160640.3|160729.7|160639.7|160734.6|160644.6|160726.1|160636.1|32
1655225830000|2022-06-14 16:57:10|160728.9|160638.9|160725.3|160635.3|160731.4|160641.4|160725.3|160635.3|30
1655225840000|2022-06-14 16:57:20|160725.6|160635.6|160717.4|160627.4|160728.1|160638.1|160717.4|160627.4|24
1655225850000|2022-06-14 16:57:30|160716.7|160626.7|160720|160630|160722.9|160632.9|160715.1|160625.1|32
1655225860000|2022-06-14 16:57:40|160720.3|160630.3|160724.2|160634.2|160727.4|160637.4|160719.6|160629.6|30
1655225870000|2022-06-14 16:57:50|160724.4|160634.4|160728.5|160638.5|160728.8|160638.8|160724.4|160634.4|24
1655225880000|2022-06-14 16:58:00|160726.8|160636.8|160728.1|160638.1|160731.1|160641.1|160724.1|160634.1|32
1655225890000|2022-06-14 16:58:10|160726.8|160636.8|160683.3|160593.3|160733.5|160643.5|160664.4|160574.4|40
1655225900000|2022-06-14 16:58:20|160661.3|160571.3|160662.6|160572.6|160664.2|160574.2|160657.1|160567.1|29
1655225910000|2022-06-14 16:58:30|160662.3|160572.3|160661.2|160571.2|160662.3|160572.3|160660.2|160570.2|16
1655225920000|2022-06-14 16:58:40|160653.9|160563.9|160653.2|160563.2|160660|160570|160652.5|160562.5|18
1655225930000|2022-06-14 16:58:50|160652.8|160562.8|160649.1|160559.1|160658.1|160568.1|160648.6|160558.6|24
1655225940000|2022-06-14 16:59:00|160635.6|160545.6|160644.8|160554.8|160647|160557|160633.5|160543.5|30
1655225950000|2022-06-14 16:59:10|160648.9|160558.9|160660.3|160570.3|160660.3|160570.3|160640.1|160550.1|32
1655225960000|2022-06-14 16:59:20|160656.3|160566.3|160655|160565|160662.8|160572.8|160654.7|160564.7|36
1655225970000|2022-06-14 16:59:30|160651.7|160561.7|160651.8|160561.8|160660|160570|160649.5|160559.5|40
1655225980000|2022-06-14 16:59:40|160652.2|160562.2|160652.5|160562.5|160657.6|160567.6|160648.2|160558.2|38
1655225990000|2022-06-14 16:59:50|160648.9|160558.9|160654.5|160564.5|160658.5|160568.5|160648|160558|39
1655226000000|2022-06-14 17:00:00|160624.5|160534.5|160626.8|160536.8|160631.3|160541.3|160624.5|160534.5|31
1655226010000|2022-06-14 17:00:10|160627.4|160537.4|160633.2|160543.2|160635.6|160545.6|160624.4|160534.4|32
1655226020000|2022-06-14 17:00:20|160632.6|160542.6|160617.6|160527.6|160632.7|160542.7|160610.7|160520.7|29
1655226030000|2022-06-14 17:00:30|160619.4|160529.4|160640.7|160550.7|160647.8|160557.8|160619|160529|27
1655226040000|2022-06-14 17:00:40|160639.7|160549.7|160631.5|160541.5|160641.4|160551.4|160631.5|160541.5|28
1655226050000|2022-06-14 17:00:50|160631.6|160541.6|160644.4|160554.4|160652.5|160562.5|160630.5|160540.5|24
1655226060000|2022-06-14 17:01:00|160646.3|160556.3|160667.2|160577.2|160668|160578|160635.6|160545.6|37
1655226070000|2022-06-14 17:01:10|160658|160568|160663.8|160573.8|160666.1|160576.1|160655.6|160565.6|25
1655226080000|2022-06-14 17:01:20|160660.4|160570.4|160653.3|160563.3|160660.4|160570.4|160650.1|160560.1|38
1655226090000|2022-06-14 17:01:30|160652.2|160562.2|160660.8|160570.8|160664.8|160574.8|160652.2|160562.2|22
1655226100000|2022-06-14 17:01:40|160663.6|160573.6|160667.3|160577.3|160667.3|160577.3|160660.1|160570.1|19
1655226110000|2022-06-14 17:01:50|160666.5|160576.5|160646.2|160556.2|160670.3|160580.3|160645.5|160555.5|29
1655226120000|2022-06-14 17:02:00|160646.4|160556.4|160644.1|160554.1|160656|160566|160640.5|160550.5|34
1655226130000|2022-06-14 17:02:10|160642.5|160552.5|160650.1|160560.1|160650.2|160560.2|160642.5|160552.5|34
1655226140000|2022-06-14 17:02:20|160651.1|160561.1|160666.6|160576.6|160666.6|160576.6|160650.8|160560.8|34
1655226150000|2022-06-14 17:02:30|160665.9|160575.9|160663.2|160573.2|160665.9|160575.9|160659.2|160569.2|20
1655226160000|2022-06-14 17:02:40|160664.3|160574.3|160658.6|160568.6|160665.6|160575.6|160656.9|160566.9|24
1655226170000|2022-06-14 17:02:50|160663.1|160573.1|160661.4|160571.4|160668.4|160578.4|160661.2|160571.2|25
1655226180000|2022-06-14 17:03:00|160661.7|160571.7|160658.8|160568.8|160676.7|160586.7|160656.9|160566.9|29
1655226190000|2022-06-14 17:03:10|160659.1|160569.1|160657.8|160567.8|160661.7|160571.7|160657.5|160567.5|24
1655226200000|2022-06-14 17:03:20|160657.5|160567.5|160656.7|160566.7|160660|160570|160656.2|160566.2|15
1655226210000|2022-06-14 17:03:30|160655.8|160565.8|160658.1|160568.1|160659.4|160569.4|160655.3|160565.3|15
1655226220000|2022-06-14 17:03:40|160658.2|160568.2|160660.6|160570.6|160661.7|160571.7|160653|160563|24
1655226230000|2022-06-14 17:03:50|160659.4|160569.4|160657.5|160567.5|160662.6|160572.6|160652.6|160562.6|27
1655226240000|2022-06-14 17:04:00|160654.4|160564.4|160631.4|160541.4|160657.9|160567.9|160631.3|160541.3|30
1655226250000|2022-06-14 17:04:10|160631.2|160541.2|160630.7|160540.7|160635.4|160545.4|160630.2|160540.2|31
1655226260000|2022-06-14 17:04:20|160630.6|160540.6|160626.5|160536.5|160630.6|160540.6|160612|160522|37
1655226270000|2022-06-14 17:04:30|160627.6|160537.6|160637.1|160547.1|160642.7|160552.7|160624.8|160534.8|33
1655226280000|2022-06-14 17:04:40|160637.3|160547.3|160630.6|160540.6|160642.5|160552.5|160627.5|160537.5|36
1655226290000|2022-06-14 17:04:50|160629.7|160539.7|160599.8|160509.8|160632.2|160542.2|160596.9|160506.9|35
1655226300000|2022-06-14 17:05:00|160599.3|160509.3|160601.6|160511.6|160606.9|160516.9|160595.6|160505.6|28
1655226310000|2022-06-14 17:05:10|160621.8|160531.8|160633.3|160543.3|160639.7|160549.7|160621.8|160531.8|30
1655226320000|2022-06-14 17:05:20|160633.4|160543.4|160625.2|160535.2|160635.3|160545.3|160625.2|160535.2|26
1655226330000|2022-06-14 17:05:30|160629.3|160539.3|160603.8|160513.8|160638.8|160548.8|160603.5|160513.5|31
1655226340000|2022-06-14 17:05:40|160604|160514|160618.5|160528.5|160626|160536|160604|160514|22
1655226350000|2022-06-14 17:05:50|160620.4|160530.4|160620.6|160530.6|160621.1|160531.1|160619.8|160529.8|24
1655226360000|2022-06-14 17:06:00|160620.1|160530.1|160569.3|160479.3|160621.2|160531.2|160560.6|160470.6|36
1655226370000|2022-06-14 17:06:10|160571.1|160481.1|160567.5|160477.5|160572.3|160482.3|160565.3|160475.3|21
1655226380000|2022-06-14 17:06:20|160568.7|160478.7|160570.5|160480.5|160570.5|160480.5|160544.2|160454.2|30
1655226390000|2022-06-14 17:06:30|160570.2|160480.2|160566.9|160476.9|160570.2|160480.2|160562.8|160472.8|29
1655226400000|2022-06-14 17:06:40|160568.4|160478.4|160561.6|160471.6|160568.4|160478.4|160551.1|160461.1|19
1655226410000|2022-06-14 17:06:50|160561.3|160471.3|160547.5|160457.5|160567.7|160477.7|160543.4|160453.4|36
1655226420000|2022-06-14 17:07:00|160550.7|160460.7|160560.7|160470.7|160564.8|160474.8|160544.5|160454.5|38
1655226430000|2022-06-14 17:07:10|160564.8|160474.8|160559.2|160469.2|160566.7|160476.7|160551.3|160461.3|36
1655226440000|2022-06-14 17:07:20|160557.8|160467.8|160562.6|160472.6|160562.9|160472.9|160554.9|160464.9|36
1655226450000|2022-06-14 17:07:30|160562.5|160472.5|160560.3|160470.3|160562.8|160472.8|160560.3|160470.3|30
1655226460000|2022-06-14 17:07:40|160560.7|160470.7|160556.5|160466.5|160562.3|160472.3|160553.7|160463.7|19
1655226470000|2022-06-14 17:07:50|160556.1|160466.1|160554.8|160464.8|160561.7|160471.7|160551.7|160461.7|29
1655226480000|2022-06-14 17:08:00|160554.2|160464.2|160547.9|160457.9|160557.6|160467.6|160542.9|160452.9|29
1655226490000|2022-06-14 17:08:10|160548|160458|160552.5|160462.5|160553|160463|160540.5|160450.5|28
1655226500000|2022-06-14 17:08:20|160554.6|160464.6|160546.1|160456.1|160554.7|160464.7|160545.4|160455.4|34
1655226510000|2022-06-14 17:08:30|160548.8|160458.8|160563.5|160473.5|160564.6|160474.6|160544.1|160454.1|33
1655226520000|2022-06-14 17:08:40|160562.8|160472.8|160553.7|160463.7|160565.3|160475.3|160553.4|160463.4|27
1655226530000|2022-06-14 17:08:50|160555.3|160465.3|160553.2|160463.2|160558.5|160468.5|160545.4|160455.4|26
1655226540000|2022-06-14 17:09:00|160554.4|160464.4|160557.2|160467.2|160557.2|160467.2|160548.6|160458.6|28
1655226550000|2022-06-14 17:09:10|160553|160463|160559.9|160469.9|160561.2|160471.2|160552.3|160462.3|27
1655226560000|2022-06-14 17:09:20|160559.4|160469.4|160491.3|160401.3|160559.4|160469.4|160478.4|160388.4|34
1655226570000|2022-06-14 17:09:30|160490.1|160400.1|160484.4|160394.4|160497.8|160407.8|160480.8|160390.8|36
1655226580000|2022-06-14 17:09:40|160485.7|160395.7|160488.6|160398.6|160493.4|160403.4|160484.9|160394.9|30
1655226590000|2022-06-14 17:09:50|160488.5|160398.5|160500.1|160410.1|160502.1|160412.1|160485.4|160395.4|28
1655226600000|2022-06-14 17:10:00|160502.1|160412.1|160489.2|160399.2|160503.9|160413.9|160476.6|160386.6|36
1655226610000|2022-06-14 17:10:10|160490.1|160400.1|160513.9|160423.9|160514.5|160424.5|160490.1|160400.1|35
1655226620000|2022-06-14 17:10:20|160514.5|160424.5|160492.3|160402.3|160520.2|160430.2|160492.2|160402.2|36
1655226630000|2022-06-14 17:10:30|160493.6|160403.6|160492.6|160402.6|160498.8|160408.8|160492.6|160402.6|28
1655226640000|2022-06-14 17:10:40|160494.2|160404.2|160490.7|160400.7|160495.2|160405.2|160487.3|160397.3|29
1655226650000|2022-06-14 17:10:50|160492|160402|160487.6|160397.6|160492.1|160402.1|160484.2|160394.2|28
1655226660000|2022-06-14 17:11:00|160488.6|160398.6|160488.7|160398.7|160490.7|160400.7|160486.2|160396.2|25
1655226670000|2022-06-14 17:11:10|160488.2|160398.2|160517.6|160427.6|160518.6|160428.6|160488.2|160398.2|30
1655226680000|2022-06-14 17:11:20|160517|160427|160504.5|160414.5|160520.1|160430.1|160502.4|160412.4|33
1655226690000|2022-06-14 17:11:30|160505.2|160415.2|160504.9|160414.9|160510.1|160420.1|160504.9|160414.9|23
1655226700000|2022-06-14 17:11:40|160505.9|160415.9|160509.3|160419.3|160509.8|160419.8|160504.9|160414.9|28
1655226710000|2022-06-14 17:11:50|160509.5|160419.5|160504.9|160414.9|160514.1|160424.1|160501.2|160411.2|38
1655226720000|2022-06-14 17:12:00|160502.5|160412.5|160505.6|160415.6|160508.1|160418.1|160502.4|160412.4|32
1655226730000|2022-06-14 17:12:10|160506.1|160416.1|160512.1|160422.1|160512.1|160422.1|160504.6|160414.6|14
1655226740000|2022-06-14 17:12:20|160512.4|160422.4|160517.5|160427.5|160520.7|160430.7|160512.4|160422.4|29
1655226750000|2022-06-14 17:12:30|160518.9|160428.9|160503.2|160413.2|160519.2|160429.2|160500.2|160410.2|34
1655226760000|2022-06-14 17:12:40|160501.2|160411.2|160490.7|160400.7|160501.4|160411.4|160488|160398|35
1655226770000|2022-06-14 17:12:50|160491|160401|160487|160397|160492.9|160402.9|160484.1|160394.1|28
1655226780000|2022-06-14 17:13:00|160488|160398|160485.5|160395.5|160488.8|160398.8|160483.7|160393.7|20
1655226790000|2022-06-14 17:13:10|160489|160399|160510|160420|160510|160420|160489|160399|37
1655226800000|2022-06-14 17:13:20|160511|160421|160497.8|160407.8|160511|160421|160496.1|160406.1|30
1655226810000|2022-06-14 17:13:30|160498.9|160408.9|160497.1|160407.1|160499.1|160409.1|160497.1|160407.1|19
1655226820000|2022-06-14 17:13:40|160497.2|160407.2|160508.5|160418.5|160512.1|160422.1|160497.2|160407.2|33
1655226830000|2022-06-14 17:13:50|160511.5|160421.5|160509.5|160419.5|160511.5|160421.5|160506.8|160416.8|26
1655226840000|2022-06-14 17:14:00|160510.3|160420.3|160511.7|160421.7|160511.9|160421.9|160509.1|160419.1|23
1655226850000|2022-06-14 17:14:10|160511.2|160421.2|160517.7|160427.7|160520.9|160430.9|160508.1|160418.1|23
1655226860000|2022-06-14 17:14:20|160516.9|160426.9|160517.1|160427.1|160522.5|160432.5|160516.9|160426.9|22
1655226870000|2022-06-14 17:14:30|160517.6|160427.6|160520|160430|160520.2|160430.2|160516.8|160426.8|28
1655226880000|2022-06-14 17:14:40|160519.6|160429.6|160503.7|160413.7|160521.4|160431.4|160502|160412|28
1655226890000|2022-06-14 17:14:50|160503.6|160413.6|160506.2|160416.2|160509.1|160419.1|160503.2|160413.2|25
1655226900000|2022-06-14 17:15:00|160502.4|160412.4|160505.6|160415.6|160506.9|160416.9|160499.8|160409.8|31
1655226910000|2022-06-14 17:15:10|160505.9|160415.9|160492.4|160402.4|160506.8|160416.8|160489.7|160399.7|36
1655226920000|2022-06-14 17:15:20|160492.1|160402.1|160498.7|160408.7|160500.3|160410.3|160464.9|160374.9|35
1655226930000|2022-06-14 17:15:30|160499.2|160409.2|160492.7|160402.7|160500.2|160410.2|160486.6|160396.6|38
1655226940000|2022-06-14 17:15:40|160492.5|160402.5|160490.9|160400.9|160492.5|160402.5|160487.5|160397.5|24
1655226950000|2022-06-14 17:15:50|160490.6|160400.6|160485|160395|160490.7|160400.7|160482.6|160392.6|26
1655226960000|2022-06-14 17:16:00|160485.3|160395.3|160482.9|160392.9|160487.4|160397.4|160481.2|160391.2|22
1655226970000|2022-06-14 17:16:10|160483.3|160393.3|160488.8|160398.8|160493.2|160403.2|160481.8|160391.8|26
1655226980000|2022-06-14 17:16:20|160478.6|160388.6|160481.1|160391.1|160489.6|160399.6|160466.7|160376.7|34
1655226990000|2022-06-14 17:16:30|160476.9|160386.9|160482.1|160392.1|160485.5|160395.5|160473.1|160383.1|30
1655227000000|2022-06-14 17:16:40|160483|160393|160473.6|160383.6|160483|160393|160469.1|160379.1|29
1655227010000|2022-06-14 17:16:50|160472.2|160382.2|160473.8|160383.8|160475.3|160385.3|160470.4|160380.4|19
1655227020000|2022-06-14 17:17:00|160474.7|160384.7|160469.8|160379.8|160478.9|160388.9|160469.5|160379.5|15
1655227030000|2022-06-14 17:17:10|160470.6|160380.6|160462.6|160372.6|160475.3|160385.3|160454.2|160364.2|35
1655227040000|2022-06-14 17:17:20|160464.7|160374.7|160472.3|160382.3|160475.2|160385.2|160463.4|160373.4|30
1655227050000|2022-06-14 17:17:30|160472.2|160382.2|160467.8|160377.8|160473.4|160383.4|160460.6|160370.6|39
1655227060000|2022-06-14 17:17:40|160468.1|160378.1|160351.7|160261.7|160468.1|160378.1|160351.7|160261.7|33
1655227070000|2022-06-14 17:17:50|160353.2|160263.2|160375.1|160285.1|160379.2|160289.2|160353.2|160263.2|35
1655227080000|2022-06-14 17:18:00|160370.3|160280.3|160373.2|160283.2|160379.3|160289.3|160368.8|160278.8|33
1655227090000|2022-06-14 17:18:10|160375|160285|160364.3|160274.3|160385.5|160295.5|160359.4|160269.4|33
1655227100000|2022-06-14 17:18:20|160370|160280|160366.8|160276.8|160380.4|160290.4|160364.7|160274.7|28
1655227110000|2022-06-14 17:18:30|160360.8|160270.8|160366|160276|160370.4|160280.4|160356.5|160266.5|31
1655227120000|2022-06-14 17:18:40|160365|160275|160363.5|160273.5|160376.4|160286.4|160357.1|160267.1|24
1655227130000|2022-06-14 17:18:50|160356.2|160266.2|160365.8|160275.8|160377.9|160287.9|160356.2|160266.2|28
1655227140000|2022-06-14 17:19:00|160374.8|160284.8|160364.6|160274.6|160376.7|160286.7|160358|160268|32
1655227150000|2022-06-14 17:19:10|160366.4|160276.4|160360.4|160270.4|160373.5|160283.5|160353.5|160263.5|27
1655227160000|2022-06-14 17:19:20|160359.8|160269.8|160354.5|160264.5|160359.8|160269.8|160349.7|160259.7|18
1655227170000|2022-06-14 17:19:30|160354.7|160264.7|160368.1|160278.1|160368.1|160278.1|160352.7|160262.7|26
1655227180000|2022-06-14 17:19:40|160365.7|160275.7|160353.8|160263.8|160366.8|160276.8|160350.7|160260.7|31
1655227190000|2022-06-14 17:19:50|160355|160265|160367.9|160277.9|160370.6|160280.6|160352.1|160262.1|36
1655227200000|2022-06-14 17:20:00|160366.6|160276.6|160353.8|160263.8|160371.2|160281.2|160349.5|160259.5|36
1655227210000|2022-06-14 17:20:10|160362.1|160272.1|160344.2|160254.2|160365.6|160275.6|160344.2|160254.2|33
1655227220000|2022-06-14 17:20:20|160349.6|160259.6|160267.2|160177.2|160355.7|160265.7|160261|160171|32
1655227230000|2022-06-14 17:20:30|160265.2|160175.2|160285|160195|160297.2|160207.2|160265.2|160175.2|29
1655227240000|2022-06-14 17:20:40|160283.6|160193.6|160262.1|160172.1|160295|160205|160262.1|160172.1|21
1655227250000|2022-06-14 17:20:50|160256.8|160166.8|160271.6|160181.6|160277.6|160187.6|160256.8|160166.8|36
1655227260000|2022-06-14 17:21:00|160272.4|160182.4|160265.1|160175.1|160272.4|160182.4|160262.8|160172.8|24
1655227270000|2022-06-14 17:21:10|160265.6|160175.6|160248.5|160158.5|160280.1|160190.1|160243.9|160153.9|33
1655227280000|2022-06-14 17:21:20|160247.4|160157.4|160253.5|160163.5|160274|160168.8|160227.8|160137.8|37
1655227290000|2022-06-14 17:21:30|160254.9|160164.9|160221.2|160131.2|160286.3|160180.8|160221.2|160131.2|33
1655227300000|2022-06-14 17:21:40|160232.8|160142.8|160228.5|160138.5|160250.1|160160.1|160219.1|160129.1|19
1655227310000|2022-06-14 17:21:50|160227.2|160137.2|160227.4|160137.4|160237|160147|160225.6|160135.6|17
1655227320000|2022-06-14 17:22:00|160228.2|160138.2|160238.2|160148.2|160238.3|160148.3|160227.4|160137.4|17
1655227330000|2022-06-14 17:22:10|160237.9|160147.9|160235.1|160145.1|160241.4|160151.4|160234.5|160144.5|12
1655227340000|2022-06-14 17:22:20|160235.9|160145.9|160238.7|160148.7|160239.9|160149.9|160221.3|160131.3|22
1655227350000|2022-06-14 17:22:30|160235.6|160145.6|160227.4|160137.4|160239.6|160149.6|160221|160131|32
1655227360000|2022-06-14 17:22:40|160223.8|160133.8|160177|160087|160228.9|160138.9|160169.8|160079.8|35
1655227370000|2022-06-14 17:22:50|160174.3|160084.3|160176.5|160086.5|160209.9|160119.9|160172.6|160082.6|30
1655227380000|2022-06-14 17:23:00|160176|160086|160176.8|160086.8|160188.1|160098.1|160173.4|160083.4|36
1655227390000|2022-06-14 17:23:10|160177.6|160087.6|160175.5|160085.5|160188.7|160098.7|160175.2|160085.2|30
1655227400000|2022-06-14 17:23:20|160173.6|160083.6|160186.5|160096.5|160194.1|160104.1|160172.3|160082.3|17
1655227410000|2022-06-14 17:23:30|160188.6|160098.6|160178.8|160088.8|160203.3|160113.3|160178.8|160088.8|11
1655227420000|2022-06-14 17:23:40|160177.4|160087.4|160186|160096|160189.4|160099.4|160177.4|160087.4|10
1655227430000|2022-06-14 17:23:50|160184.9|160094.9|160188|160098|160191|160101|160184.2|160094.2|15
1655227440000|2022-06-14 17:24:00|160186.9|160096.9|160240.5|160150.5|160257.5|160167.5|160174.3|160084.3|33
1655227450000|2022-06-14 17:24:10|160238.7|160148.7|160246.6|160156.6|160248.8|160158.8|160229.7|160139.7|35
1655227460000|2022-06-14 17:24:20|160248|160158|160245.1|160155.1|160250.6|160160.6|160238.8|160148.8|18
1655227470000|2022-06-14 17:24:30|160244.6|160154.6|160293.4|160203.4|160303.7|160213.7|160241.7|160151.7|33
1655227480000|2022-06-14 17:24:40|160294.2|160204.2|160299.5|160209.5|160301.3|160211.3|160291.8|160201.8|25
1655227490000|2022-06-14 17:24:50|160297.6|160207.6|160287.3|160197.3|160299.5|160209.5|160284.9|160194.9|17
1655227500000|2022-06-14 17:25:00|160288.1|160198.1|160292.7|160202.7|160293.1|160203.1|160286.2|160196.2|12
1655227510000|2022-06-14 17:25:10|160292.2|160202.2|160291.9|160201.9|160298.9|160208.9|160286.1|160196.1|25
1655227520000|2022-06-14 17:25:20|160289.1|160199.1|160290.3|160200.3|160290.7|160200.7|160286.9|160196.9|19
1655227530000|2022-06-14 17:25:30|160289.4|160199.4|160286.6|160196.6|160301.6|160211.6|160286.3|160196.3|22
1655227540000|2022-06-14 17:25:40|160289.7|160199.7|160297.1|160207.1|160297.1|160207.1|160274.1|160184.1|24
1655227550000|2022-06-14 17:25:50|160285.1|160195.1|160288.2|160198.2|160295.7|160205.7|160284|160194|30
1655227560000|2022-06-14 17:26:00|160288.5|160198.5|160311.7|160221.7|160311.7|160221.7|160284|160194|31
1655227570000|2022-06-14 17:26:10|160311.5|160221.5|160309.5|160219.5|160315.2|160225.2|160308.4|160218.4|25
1655227580000|2022-06-14 17:26:20|160309.6|160219.6|160302.6|160212.6|160313.6|160223.6|160294.9|160204.9|28
1655227590000|2022-06-14 17:26:30|160299.7|160209.7|160304.3|160214.3|160305.2|160215.2|160294.7|160204.7|27
1655227600000|2022-06-14 17:26:40|160305.1|160215.1|160301.7|160211.7|160307.7|160217.7|160301|160211|26
1655227610000|2022-06-14 17:26:50|160302.1|160212.1|160300.6|160210.6|160302.8|160212.8|160298.5|160208.5|25
1655227620000|2022-06-14 17:27:00|160302.2|160212.2|160295.6|160205.6|160304.1|160214.1|160291.9|160201.9|35
1655227630000|2022-06-14 17:27:10|160298.6|160208.6|160296.7|160206.7|160310.4|160220.4|160291.1|160201.1|38
1655227640000|2022-06-14 17:27:20|160295.2|160205.2|160290.6|160200.6|160295.2|160205.2|160286.2|160196.2|20
1655227650000|2022-06-14 17:27:30|160290|160200|160291|160201|160291.7|160201.7|160273|160183|22
1655227660000|2022-06-14 17:27:40|160292.3|160202.3|160288.5|160198.5|160300.5|160210.5|160270.8|160180.8|36
1655227670000|2022-06-14 17:27:50|160282.3|160192.3|160285.3|160195.3|160295.8|160205.8|160282.1|160192.1|38
1655227680000|2022-06-14 17:28:00|160285.7|160195.7|160288.6|160198.6|160294.5|160204.5|160278|160188|33
1655227690000|2022-06-14 17:28:10|160288.8|160198.8|160295.5|160205.5|160298.6|160208.6|160288.8|160198.8|30
1655227700000|2022-06-14 17:28:20|160296.2|160206.2|160295.3|160205.3|160306.9|160216.9|160290.5|160200.5|30
1655227710000|2022-06-14 17:28:30|160297|160207|160291.3|160201.3|160297|160207|160287.5|160197.5|22
1655227720000|2022-06-14 17:28:40|160290|160200|160296.1|160206.1|160299|160209|160290|160200|29
1655227730000|2022-06-14 17:28:50|160292.9|160202.9|160303.5|160213.5|160310.8|160220.8|160292.9|160202.9|27
1655227740000|2022-06-14 17:29:00|160298.7|160208.7|160306|160216|160307.3|160217.3|160296.1|160206.1|27
1655227750000|2022-06-14 17:29:10|160305.8|160215.8|160307.5|160217.5|160307.7|160217.7|160299.7|160209.7|26
1655227760000|2022-06-14 17:29:20|160305.2|160215.2|160303.2|160213.2|160309.2|160219.2|160292.8|160202.8|26
1655227770000|2022-06-14 17:29:30|160303.5|160213.5|160296.1|160206.1|160307.9|160217.9|160294.8|160204.8|22
1655227780000|2022-06-14 17:29:40|160297.4|160207.4|160305.8|160215.8|160306|160216|160296.9|160206.9|25
1655227790000|2022-06-14 17:29:50|160299.7|160209.7|160300.9|160210.9|160305.8|160215.8|160299.7|160209.7|19
1655227800000|2022-06-14 17:30:00|160302.9|160212.9|160367.3|160277.3|160386.2|160296.2|160299.3|160209.3|36
1655227810000|2022-06-14 17:30:10|160369.1|160279.1|160369.2|160279.2|160377.5|160287.5|160363.4|160273.4|36
1655227820000|2022-06-14 17:30:20|160368.6|160278.6|160375.2|160285.2|160376.6|160286.6|160367.2|160277.2|35
1655227830000|2022-06-14 17:30:30|160374.1|160284.1|160395.5|160305.5|160401.1|160311.1|160374.1|160284.1|39
1655227840000|2022-06-14 17:30:40|160397.8|160307.8|160375.2|160285.2|160399.1|160309.1|160373.6|160283.6|32
1655227850000|2022-06-14 17:30:50|160380.1|160290.1|160383.6|160293.6|160393|160303|160377.4|160287.4|37
1655227860000|2022-06-14 17:31:00|160384.4|160294.4|160368.4|160278.4|160387.7|160297.7|160368.4|160278.4|34
1655227870000|2022-06-14 17:31:10|160367.2|160277.2|160378|160288|160406.3|160296.5|160367.2|160271.1|35
1655227880000|2022-06-14 17:31:20|160378.5|160288.5|160379.9|160289.9|160381.4|160291.4|160378.5|160288.5|28
1655227890000|2022-06-14 17:31:30|160380.1|160290.1|160379.4|160289.4|160380.2|160290.2|160377.6|160287.6|24
1655227900000|2022-06-14 17:31:40|160379.3|160289.3|160378.7|160288.7|160392.9|160291.2|160368.1|160262.9|28
1655227910000|2022-06-14 17:31:50|160377|160287|160323|160233|160395.7|160290.3|160323|160233|25
1655227920000|2022-06-14 17:32:00|160322.8|160232.8|160315.9|160225.9|160335|160245|160304.2|160214.2|36
1655227930000|2022-06-14 17:32:10|160318.2|160228.2|160321.1|160231.1|160321.1|160231.1|160306.7|160216.7|36
1655227940000|2022-06-14 17:32:20|160325|160235|160308.6|160218.6|160325|160235|160300|160210|37
1655227950000|2022-06-14 17:32:30|160310.2|160220.2|160303.4|160213.4|160315.3|160225.3|160300.6|160210.6|32
1655227960000|2022-06-14 17:32:40|160305|160215|160264.4|160174.4|160322.7|160217.3|160253.7|160143.4|35
1655227970000|2022-06-14 17:32:50|160265.8|160175.8|160322.1|160192.1|160331|160201|160252.2|160162.2|30
1655227980000|2022-06-14 17:33:00|160342.5|160212.5|160314.9|160224.9|160342.5|160224.9|160298|160188.2|32
1655227990000|2022-06-14 17:33:10|160312.1|160222.1|160313.3|160223.3|160314.6|160224.6|160300.2|160210.2|35
1655228000000|2022-06-14 17:33:20|160313|160223|160308.6|160218.6|160313.9|160223.9|160299.8|160209.8|29
1655228010000|2022-06-14 17:33:30|160309.1|160219.1|160308.8|160218.8|160330.5|160240.5|160305.7|160215.7|32
1655228020000|2022-06-14 17:33:40|160309.3|160219.3|160303.2|160213.2|160309.4|160219.4|160302|160212|29
1655228030000|2022-06-14 17:33:50|160298|160208|160299.4|160209.4|160305.8|160215.8|160298|160208|26
1655228040000|2022-06-14 17:34:00|160299.6|160209.6|160301|160211|160303.4|160213.4|160295.2|160205.2|20
1655228050000|2022-06-14 17:34:10|160300|160210|160311.1|160221.1|160313.1|160223.1|160300|160210|23
1655228060000|2022-06-14 17:34:20|160300.7|160210.7|160304.7|160214.7|160329.4|160224.8|160290.7|160183.3|30
1655228070000|2022-06-14 17:34:30|160305|160215|160304.9|160214.9|160313.6|160223.6|160297.3|160207.3|16
1655228080000|2022-06-14 17:34:40|160304.5|160214.5|160299.7|160209.7|160304.8|160214.8|160296.1|160206.1|19
1655228090000|2022-06-14 17:34:50|160297.9|160207.9|160281.8|160191.8|160302.9|160212.9|160275.9|160185.9|25
1655228100000|2022-06-14 17:35:00|160287.6|160197.6|160289.3|160199.3|160289.8|160199.8|160274.3|160184.3|31
1655228110000|2022-06-14 17:35:10|160289.1|160199.1|160256.5|160166.5|160291.8|160201.8|160245.8|160155.8|26
1655228120000|2022-06-14 17:35:20|160246.3|160156.3|160244.6|160154.6|160260.6|160170.6|160239.8|160149.8|39
1655228130000|2022-06-14 17:35:30|160250.6|160160.6|160250.8|160160.8|160260.9|160170.9|160247.1|160157.1|35
1655228140000|2022-06-14 17:35:40|160252.7|160162.7|160248.1|160158.1|160262.5|160172.5|160244.8|160154.8|33
1655228150000|2022-06-14 17:35:50|160247.7|160157.7|160256.6|160166.6|160264.7|160174.7|160245.7|160155.7|28
1655228160000|2022-06-14 17:36:00|160256.4|160166.4|160298.3|160208.3|160299.6|160209.6|160243.6|160153.6|35
1655228170000|2022-06-14 17:36:10|160296.8|160206.8|160296.5|160206.5|160304.1|160214.1|160291.8|160201.8|34
1655228180000|2022-06-14 17:36:20|160296.2|160206.2|160289|160199|160300.1|160210.1|160286.1|160196.1|24
1655228190000|2022-06-14 17:36:30|160290.1|160200.1|160289.1|160199.1|160309.9|160213.4|160286.5|160169.4|34
1655228200000|2022-06-14 17:36:40|160303.5|160213.5|160246|160156|160303.5|160213.5|160237.3|160147.3|31
1655228210000|2022-06-14 17:36:50|160253.2|160163.2|160252.7|160162.7|160274.7|160163.2|160242.3|160141.4|30
1655228220000|2022-06-14 17:37:00|160252.9|160162.9|160251.6|160161.6|160255.5|160165.5|160248.2|160158.2|18
1655228230000|2022-06-14 17:37:10|160252.7|160162.7|160247.4|160157.4|160253.1|160163.1|160240.6|160150.6|14
1655228240000|2022-06-14 17:37:20|160247.7|160157.7|160250.2|160160.2|160250.5|160160.5|160240.9|160150.9|15
1655228250000|2022-06-14 17:37:30|160250|160160|160247.3|160157.3|160254.9|160164.9|160245.3|160155.3|20
1655228260000|2022-06-14 17:37:40|160247.5|160157.5|160252.2|160162.2|160255.2|160165.2|160247.5|160157.5|17
1655228270000|2022-06-14 17:37:50|160252.7|160162.7|160241.2|160151.2|160252.7|160162.7|160239.2|160149.2|16
1655228280000|2022-06-14 17:38:00|160242.7|160152.7|160250|160160|160250.6|160160.6|160241.9|160151.9|12
1655228290000|2022-06-14 17:38:10|160248.8|160158.8|160243.1|160153.1|160259.1|160169.1|160238.6|160148.6|19
1655228300000|2022-06-14 17:38:20|160239.2|160149.2|160224.6|160134.6|160247.8|160157.8|160218.4|160128.4|33
1655228310000|2022-06-14 17:38:30|160217|160127|160215.3|160125.3|160231.4|160141.4|160208.6|160118.6|27
1655228320000|2022-06-14 17:38:40|160212.2|160122.2|160210.7|160120.7|160222.8|160132.8|160197.6|160107.6|33
1655228330000|2022-06-14 17:38:50|160208.2|160118.2|160206.7|160116.7|160217.2|160127.2|160198.5|160108.5|30
1655228340000|2022-06-14 17:39:00|160208.7|160118.7|160215|160125|160216.6|160126.6|160207.1|160117.1|29
1655228350000|2022-06-14 17:39:10|160206.5|160116.5|160230.3|160140.3|160248.8|160151.3|160206.5|160116.5|27
1655228360000|2022-06-14 17:39:20|160231.6|160141.6|160225.5|160135.5|160241.6|160151.6|160223.2|160133.2|28
1655228370000|2022-06-14 17:39:30|160227|160137|160225.3|160135.3|160232.1|160142.1|160214.4|160124.4|30
1655228380000|2022-06-14 17:39:40|160223.7|160133.7|160227.2|160137.2|160228.5|160138.5|160221.1|160131.1|31
1655228390000|2022-06-14 17:39:50|160226.8|160136.8|160248.1|160158.1|160248.1|160158.1|160223.8|160133.8|37
1655228400000|2022-06-14 17:40:00|160241.1|160151.1|160235.9|160145.9|160278.6|160188.6|160231.9|160141.9|39
1655228410000|2022-06-14 17:40:10|160229|160139|160272.2|160182.2|160283.7|160193.7|160229|160139|37
1655228420000|2022-06-14 17:40:20|160274.5|160184.5|160272.9|160182.9|160287|160197|160268.5|160178.5|22
1655228430000|2022-06-14 17:40:30|160272.6|160182.6|160274.1|160184.1|160278.4|160188.4|160270.8|160180.8|24
1655228440000|2022-06-14 17:40:40|160272|160182|160271.6|160181.6|160275.1|160185.1|160271.6|160181.6|20
1655228450000|2022-06-14 17:40:50|160268.9|160178.9|160280.4|160190.4|160284.5|160194.5|160268.9|160178.9|12
1655228460000|2022-06-14 17:41:00|160280.7|160190.7|160281.2|160191.2|160284.5|160194.5|160272.9|160182.9|27
1655228470000|2022-06-14 17:41:10|160280.5|160190.5|160279.2|160189.2|160291.2|160201.2|160274.6|160184.6|16
1655228480000|2022-06-14 17:41:20|160282.5|160192.5|160272.2|160182.2|160282.5|160192.5|160272.2|160182.2|5
1655228490000|2022-06-14 17:41:30|160271.7|160181.7|160281.6|160191.6|160294.8|160204.8|160271.7|160181.7|12
1655228500000|2022-06-14 17:41:40|160275.3|160185.3|160290.9|160200.9|160290.9|160200.9|160275.2|160185.2|13
1655228510000|2022-06-14 17:41:50|160290.1|160200.1|160294.7|160204.7|160295.4|160205.4|160284.5|160194.5|24
1655228520000|2022-06-14 17:42:00|160293.7|160203.7|160291.5|160201.5|160299.3|160209.3|160287.9|160197.9|19
1655228530000|2022-06-14 17:42:10|160289.8|160199.8|160294.4|160204.4|160294.4|160204.4|160289.5|160199.5|11
1655228540000|2022-06-14 17:42:20|160299.8|160209.8|160300.3|160210.3|160303.2|160213.2|160289.9|160199.9|12
1655228550000|2022-06-14 17:42:30|160300.2|160210.2|160300.9|160210.9|160300.9|160210.9|160298.9|160208.9|10
1655228560000|2022-06-14 17:42:40|160300.6|160210.6|160311.3|160221.3|160314|160224|160298.2|160208.2|14
1655228570000|2022-06-14 17:42:50|160311.5|160221.5|160301.1|160211.1|160311.5|160221.5|160297.5|160207.5|18
1655228580000|2022-06-14 17:43:00|160300|160210|160313.9|160223.9|160314.3|160224.3|160300|160210|11
1655228590000|2022-06-14 17:43:10|160310.7|160220.7|160308|160218|160310.7|160220.7|160307.8|160217.8|10
1655228600000|2022-06-14 17:43:20|160305.9|160215.9|160308.5|160218.5|160310.5|160220.5|160301.9|160211.9|10
1655228610000|2022-06-14 17:43:30|160308.8|160218.8|160307.6|160217.6|160311|160221|160297.9|160207.9|7
1655228620000|2022-06-14 17:43:40|160305.9|160215.9|160313|160223|160314.4|160224.4|160299.8|160209.8|15
1655228630000|2022-06-14 17:43:50|160317.9|160227.9|160306.5|160216.5|160317.9|160227.9|160303.9|160213.9|25
1655228640000|2022-06-14 17:44:00|160317.5|160227.5|160321.9|160231.9|160331|160241|160316.6|160226.6|22
1655228650000|2022-06-14 17:44:10|160320.8|160230.8|160304.9|160214.9|160321.3|160231.3|160304.8|160214.8|21
1655228660000|2022-06-14 17:44:20|160324.9|160234.9|160323.7|160233.7|160331.4|160241.4|160315.7|160225.7|36
1655228670000|2022-06-14 17:44:30|160323.2|160233.2|160334|160244|160334|160244|160316.8|160226.8|36
1655228680000|2022-06-14 17:44:40|160333.2|160243.2|160337.2|160247.2|160340.7|160250.7|160330.4|160240.4|27
1655228690000|2022-06-14 17:44:50|160335.6|160245.6|160360.4|160230.4|160371.6|160249|160313.2|160223.2|19
1655228700000|2022-06-14 17:45:00|160364.3|160234.3|160338.1|160248.1|160372.4|160248.1|160330.2|160215.3|39
1655228710000|2022-06-14 17:45:10|160341.3|160251.3|160339.8|160249.8|160356.3|160253.4|160333.3|160220|33
1655228720000|2022-06-14 17:45:20|160338.7|160248.7|160323.5|160233.5|160352.2|160262.2|160316.3|160226.3|32
1655228730000|2022-06-14 17:45:30|160327.2|160237.2|160326.3|160196.3|160338.7|160239.4|160306.9|160192.4|23
1655228740000|2022-06-14 17:45:40|160328.3|160198.3|160320.6|160230.6|160339.5|160232.8|160311.5|160198.3|19
1655228750000|2022-06-14 17:45:50|160317.4|160227.4|160313.9|160223.9|160320.1|160230.1|160310.7|160220.7|24
1655228760000|2022-06-14 17:46:00|160315.4|160225.4|160331.8|160241.8|160334.5|160244.5|160315.4|160225.4|37
1655228770000|2022-06-14 17:46:10|160327.3|160237.3|160327.3|160237.3|160332.2|160242.2|160323.6|160233.6|32
1655228780000|2022-06-14 17:46:20|160327.8|160237.8|160332.5|160242.5|160340.6|160250.6|160327.8|160237.8|31
1655228790000|2022-06-14 17:46:30|160337.1|160247.1|160349.1|160219.1|160349.1|160259|160329.2|160219.1|29
1655228800000|2022-06-14 17:46:40|160351|160221|160348.6|160258.6|160360.1|160258.6|160342.2|160213.5|13
1655228810000|2022-06-14 17:46:50|160348.1|160258.1|160351.9|160261.9|160351.9|160261.9|160330.4|160240.4|30
1655228820000|2022-06-14 17:47:00|160350|160260|160327.2|160237.2|160352.3|160262.3|160327.2|160237.2|32
1655228830000|2022-06-14 17:47:10|160331.6|160241.6|160335.3|160245.3|160342.4|160252.4|160326.7|160236.7|27
1655228840000|2022-06-14 17:47:20|160339.8|160249.8|160345.4|160255.4|160355.7|160265.7|160339.2|160249.2|16
1655228850000|2022-06-14 17:47:30|160343.9|160253.9|160362|160272|160368|160278|160343.9|160253.9|14
1655228860000|2022-06-14 17:47:40|160362.1|160272.1|160372|160282|160397.9|160307.9|160352.6|160262.6|10
1655228870000|2022-06-14 17:47:50|160348.5|160258.5|160397.2|160307.2|160415.6|160319.6|160348.5|160255.9|19
1655228880000|2022-06-14 17:48:00|160415|160285|160405.5|160315.5|160415|160317|160390.9|160285|23
1655228890000|2022-06-14 17:48:10|160403.3|160313.3|160397.7|160307.7|160403.3|160313.3|160388.9|160298.9|16
1655228900000|2022-06-14 17:48:20|160403.3|160313.3|160396.8|160306.8|160403.3|160313.3|160395.3|160305.3|21
1655228910000|2022-06-14 17:48:30|160396.5|160306.5|160377.2|160287.2|160400.8|160310.8|160363.6|160273.6|27
1655228920000|2022-06-14 17:48:40|160374.7|160284.7|160385.7|160295.7|160392|160302|160374.7|160261.2|19
1655228930000|2022-06-14 17:48:50|160390.1|160300.1|160386.2|160296.2|160390.1|160300.1|160382|160292|23
1655228940000|2022-06-14 17:49:00|160387|160297|160368.7|160278.7|160388.6|160298.6|160365.6|160255.3|25
1655228950000|2022-06-14 17:49:10|160366.6|160276.6|160383.5|160293.5|160383.5|160293.5|160362.8|160272.8|37
1655228960000|2022-06-14 17:49:20|160374.1|160284.1|160406.7|160316.7|160406.7|160316.7|160374.1|160284.1|37
1655228970000|2022-06-14 17:49:30|160401.4|160311.4|160404.2|160314.2|160413.3|160323.3|160399.8|160309.8|38
1655228980000|2022-06-14 17:49:40|160403.7|160313.7|160413.2|160323.2|160419.1|160324.1|160396.4|160289.1|37
1655228990000|2022-06-14 17:49:50|160413.7|160323.7|160412.5|160322.5|160418.3|160328.3|160403.6|160313.6|36
1655229000000|2022-06-14 17:50:00|160414|160324|160403.5|160313.5|160414|160324|160396.8|160306.8|37
1655229010000|2022-06-14 17:50:10|160399.8|160309.8|160398.3|160308.3|160404.7|160314.7|160386.3|160296.3|38
1655229020000|2022-06-14 17:50:20|160396|160306|160401.3|160311.3|160404.4|160314.4|160391.7|160301.7|37
1655229030000|2022-06-14 17:50:30|160397.5|160307.5|160402.9|160312.9|160408|160318|160395.3|160305.3|40
1655229040000|2022-06-14 17:50:40|160402.4|160312.4|160399.7|160309.7|160404.4|160314.4|160383.4|160293.4|39
1655229050000|2022-06-14 17:50:50|160393.8|160303.8|160389.3|160299.3|160404.3|160314.3|160382.5|160292.5|40
1655229060000|2022-06-14 17:51:00|160391.9|160301.9|160375.2|160285.2|160393|160303|160366.8|160276.8|37
1655229070000|2022-06-14 17:51:10|160379.2|160289.2|160382.7|160292.7|160386.4|160296.4|160368.4|160251.3|37
1655229080000|2022-06-14 17:51:20|160391.9|160301.9|160376.2|160286.2|160391.9|160301.9|160374.4|160284.4|35
1655229090000|2022-06-14 17:51:30|160377.3|160287.3|160373|160283|160378.3|160288.3|160372.5|160282.5|26
1655229100000|2022-06-14 17:51:40|160375|160285|160389.2|160299.2|160389.2|160299.2|160372.1|160282.1|23
1655229110000|2022-06-14 17:51:50|160388.1|160298.1|160384|160294|160402.8|160312.8|160377.1|160287.1|40
1655229120000|2022-06-14 17:52:00|160384.1|160294.1|160381.5|160291.5|160386.5|160296.5|160364.8|160274.8|35
1655229130000|2022-06-14 17:52:10|160380.2|160290.2|160381.5|160291.5|160385.4|160295.4|160376.5|160286.5|39
1655229140000|2022-06-14 17:52:20|160386|160296|160379.2|160289.2|160395.7|160305.7|160378.6|160288.6|36
1655229150000|2022-06-14 17:52:30|160380.6|160290.6|160359.1|160269.1|160392.2|160302.2|160346|160256|35
1655229160000|2022-06-14 17:52:40|160358.8|160268.8|160349.8|160259.8|160363|160273|160342.2|160252.2|24
1655229170000|2022-06-14 17:52:50|160348.2|160258.2|160349.2|160259.2|160355.2|160265.2|160343.8|160253.8|20
1655229180000|2022-06-14 17:53:00|160347.4|160257.4|160347.3|160257.3|160349.5|160259.5|160344.2|160254.2|12
1655229190000|2022-06-14 17:53:10|160350.2|160260.2|160310|160220|160350.2|160260.2|160308.8|160196.3|23
1655229200000|2022-06-14 17:53:20|160315.1|160225.1|160325|160235|160332.9|160240.5|160308.2|160202.9|21
1655229210000|2022-06-14 17:53:30|160322.9|160232.9|160329.5|160239.5|160333.7|160243.7|160322|160232|37
1655229220000|2022-06-14 17:53:40|160330.1|160240.1|160317.7|160227.7|160332.9|160242.9|160317.7|160227.7|31
1655229230000|2022-06-14 17:53:50|160322.2|160232.2|160325.6|160235.6|160325.6|160235.6|160310.5|160220.5|38
1655229240000|2022-06-14 17:54:00|160319.9|160229.9|160322|160232|160342.1|160237.6|160318.7|160201.7|36
1655229250000|2022-06-14 17:54:10|160320|160230|160321.1|160231.1|160322.7|160232.7|160316.1|160226.1|19
1655229260000|2022-06-14 17:54:20|160319.2|160229.2|160316.7|160226.7|160323.2|160233.2|160315.7|160225.7|26
1655229270000|2022-06-14 17:54:30|160315.8|160225.8|160314.6|160224.6|160320.6|160230.6|160313.9|160223.9|24
1655229280000|2022-06-14 17:54:40|160314|160224|160312.6|160222.6|160334.8|160226.2|160311.3|160200.2|17
1655229290000|2022-06-14 17:54:50|160311.3|160221.3|160292.7|160202.7|160311.3|160221.3|160288.9|160198.9|20
1655229300000|2022-06-14 17:55:00|160289.3|160199.3|160295.6|160205.6|160298.1|160208.1|160288.7|160198.7|16
1655229310000|2022-06-14 17:55:10|160296.3|160206.3|160283.3|160193.3|160296.3|160206.3|160283.3|160193.3|18
1655229320000|2022-06-14 17:55:20|160287.8|160197.8|160263.4|160173.4|160302.5|160200.4|160257.9|160167.9|37
1655229330000|2022-06-14 17:55:30|160264|160174|160264.9|160174.9|160267.3|160177.3|160255.7|160165.7|33
1655229340000|2022-06-14 17:55:40|160270.7|160180.7|160270.6|160180.6|160292.4|160184.7|160267.6|160156.4|35
1655229350000|2022-06-14 17:55:50|160270.3|160180.3|160264.2|160174.2|160273.9|160183.9|160264.2|160174.2|38
1655229360000|2022-06-14 17:56:00|160264|160174|160265.7|160175.7|160271|160181|160260.7|160170.7|32
1655229370000|2022-06-14 17:56:10|160266.9|160176.9|160260.7|160170.7|160281.8|160178.7|160253.1|160151.8|40
1655229380000|2022-06-14 17:56:20|160283.4|160153.4|160255.4|160165.4|160283.4|160171.5|160254|160146.4|33
1655229390000|2022-06-14 17:56:30|160251.9|160161.9|160261.6|160171.6|160262.4|160172.4|160250.6|160160.6|36
1655229400000|2022-06-14 17:56:40|160261.7|160171.7|160266.4|160176.4|160268.2|160178.2|160260.4|160170.4|26
1655229410000|2022-06-14 17:56:50|160268.1|160178.1|160267.6|160177.6|160271.8|160181.8|160265.8|160175.8|33
1655229420000|2022-06-14 17:57:00|160266.7|160176.7|160308.5|160178.5|160318.7|160203.7|160266.7|160176.7|33
1655229430000|2022-06-14 17:57:10|160311.4|160181.4|160295.4|160165.4|160313.3|160183.3|160295.4|160165.4|30
1655229440000|2022-06-14 17:57:20|160296|160166|160270.1|160180.1|160304.6|160186.3|160267.4|160159.9|33
1655229450000|2022-06-14 17:57:30|160272.8|160182.8|160287.3|160197.3|160291.1|160201.1|160272.8|160182.8|36
1655229460000|2022-06-14 17:57:40|160288|160198|160298|160208|160298.7|160208.7|160286.8|160196.8|23
1655229470000|2022-06-14 17:57:50|160297.7|160207.7|160284.6|160194.6|160298.3|160208.3|160284.6|160194.6|32
1655229480000|2022-06-14 17:58:00|160282.9|160192.9|160291.5|160201.5|160291.5|160201.5|160280.5|160190.5|37
1655229490000|2022-06-14 17:58:10|160288.6|160198.6|160282|160192|160288.8|160198.8|160282|160192|34
1655229500000|2022-06-14 17:58:20|160281.6|160191.6|160286.8|160196.8|160287.7|160197.7|160280.9|160190.9|36
1655229510000|2022-06-14 17:58:30|160287.2|160197.2|160290.9|160200.9|160291|160201|160285.2|160195.2|30
1655229520000|2022-06-14 17:58:40|160290.8|160200.8|160294.3|160204.3|160298.1|160208.1|160289.3|160199.3|34
1655229530000|2022-06-14 17:58:50|160293.7|160203.7|160296.9|160206.9|160299.5|160209.5|160293.7|160203.7|24
1655229540000|2022-06-14 17:59:00|160297.4|160207.4|160297.2|160207.2|160301.4|160211.4|160297.1|160207.1|18
1655229550000|2022-06-14 17:59:10|160298|160208|160296.7|160206.7|160299.2|160209.2|160290.5|160200.5|13
1655229560000|2022-06-14 17:59:20|160303.3|160213.3|160340|160210|160355.2|160263.5|160303.3|160201|33
1655229570000|2022-06-14 17:59:30|160340.4|160210.4|160339.5|160209.5|160343.6|160213.6|160339.4|160209.4|19
1655229580000|2022-06-14 17:59:40|160340.8|160210.8|160357.7|160227.7|160359.7|160248.1|160325.2|160210.8|27
1655229590000|2022-06-14 17:59:50|160358.1|160228.1|160342.2|160212.2|160358.1|160228.1|160332.4|160202.4|26
1655229600000|2022-06-14 18:00:00|160339.6|160209.6|160324.3|160234.3|160339.6|160238.6|160322.5|160209.6|29
1655229610000|2022-06-14 18:00:10|160324.4|160234.4|160341.3|160211.3|160347.9|160236.1|160321.1|160211.3|31
1655229620000|2022-06-14 18:00:20|160340.4|160210.4|160335.7|160205.7|160341.7|160211.7|160334.3|160204.3|24
1655229630000|2022-06-14 18:00:30|160336.3|160206.3|160333.9|160203.9|160337|160207|160332.3|160202.3|26
1655229640000|2022-06-14 18:00:40|160335.7|160205.7|160335.3|160205.3|160336.7|160206.7|160331.6|160201.6|26
1655229650000|2022-06-14 18:00:50|160333.6|160203.6|160332.5|160202.5|160334.8|160225.8|160307.4|160199.3|26
1655229660000|2022-06-14 18:01:00|160329.8|160199.8|160325.1|160195.1|160332.2|160202.2|160323.8|160193.8|31
1655229670000|2022-06-14 18:01:10|160325.6|160195.6|160278.2|160148.2|160325.6|160195.6|160273.4|160143.4|24
1655229680000|2022-06-14 18:01:20|160279.5|160149.5|160296|160166|160302.3|160172.3|160278.7|160148.7|23
1655229690000|2022-06-14 18:01:30|160297|160167|160295.7|160165.7|160302.3|160172.3|160295.7|160165.7|25
1655229700000|2022-06-14 18:01:40|160291.3|160161.3|160299.1|160169.1|160300.1|160170.1|160281.3|160151.3|34
1655229710000|2022-06-14 18:01:50|160299.3|160169.3|160278.3|160148.3|160299.3|160169.3|160272.4|160142.4|30
1655229720000|2022-06-14 18:02:00|160274.7|160144.7|160283.9|160153.9|160288|160158|160274.7|160144.7|31
1655229730000|2022-06-14 18:02:10|160285.9|160155.9|160277.8|160147.8|160290.9|160160.9|160276.7|160146.7|35
1655229740000|2022-06-14 18:02:20|160279.1|160149.1|160285.2|160155.2|160289.4|160159.4|160279.1|160149.1|25
1655229750000|2022-06-14 18:02:30|160284.4|160154.4|160288.1|160158.1|160307.7|160177.7|160284.4|160154.4|35
1655229760000|2022-06-14 18:02:40|160292.5|160162.5|160284.6|160154.6|160296.9|160166.9|160281.4|160151.4|33
1655229770000|2022-06-14 18:02:50|160281.4|160151.4|160292.3|160162.3|160292.3|160162.3|160270.7|160140.7|31
1655229780000|2022-06-14 18:03:00|160285.8|160155.8|160296.4|160166.4|160300.5|160170.5|160285.8|160155.8|32
1655229790000|2022-06-14 18:03:10|160297.2|160167.2|160295.8|160165.8|160297.2|160167.2|160288.3|160158.3|22
1655229800000|2022-06-14 18:03:20|160292.7|160162.7|160297.7|160167.7|160297.8|160167.8|160292.7|160162.7|20
1655229810000|2022-06-14 18:03:30|160295.9|160165.9|160299.1|160169.1|160303.8|160173.8|160295.9|160165.9|32
1655229820000|2022-06-14 18:03:40|160297|160167|160302.8|160172.8|160305.7|160175.7|160297|160167|22
1655229830000|2022-06-14 18:03:50|160302.6|160172.6|160307.2|160177.2|160307.3|160177.3|160302.6|160172.6|25
1655229840000|2022-06-14 18:04:00|160306.5|160176.5|160286.3|160156.3|160306.5|160176.5|160283.1|160153.1|31
1655229850000|2022-06-14 18:04:10|160284.8|160154.8|160278.5|160148.5|160289|160174.4|160253.4|160145.2|37
1655229860000|2022-06-14 18:04:20|160278.8|160148.8|160244.1|160154.1|160279.6|160158.1|160243.9|160134.7|30
1655229870000|2022-06-14 18:04:30|160243.6|160153.6|160255.3|160165.3|160273.2|160170.8|160236.7|160135.3|21
1655229880000|2022-06-14 18:04:40|160255.1|160165.1|160272.7|160182.7|160300.9|160189.7|160247.2|160149.8|26
1655229890000|2022-06-14 18:04:50|160274.8|160184.8|160296.7|160166.7|160306.4|160190.9|160271.4|160165.2|32
1655229900000|2022-06-14 18:05:00|160297.1|160167.1|160295.8|160165.8|160297.1|160167.1|160281.7|160151.7|29
1655229910000|2022-06-14 18:05:10|160293.7|160163.7|160302.1|160172.1|160305.4|160175.4|160292.3|160162.3|30
1655229920000|2022-06-14 18:05:20|160301.2|160171.2|160301.9|160171.9|160305.5|160175.5|160296|160166|29
1655229930000|2022-06-14 18:05:30|160303.5|160173.5|160313.7|160183.7|160323.7|160193.7|160280.4|160150.4|37
1655229940000|2022-06-14 18:05:40|160311.1|160181.1|160309|160179|160320.1|160190.1|160308.2|160178.2|29
1655229950000|2022-06-14 18:05:50|160308.6|160178.6|160303.3|160173.3|160317.1|160187.1|160292.2|160162.2|26
1655229960000|2022-06-14 18:06:00|160306.2|160176.2|160286.3|160156.3|160315.3|160185.3|160286.3|160156.3|30
1655229970000|2022-06-14 18:06:10|160284.2|160154.2|160277.5|160187.5|160295|160195.9|160265.5|160135.5|40
1655229980000|2022-06-14 18:06:20|160273.4|160183.4|160299.7|160169.7|160305.9|160186.7|160266.6|160145.3|38
1655229990000|2022-06-14 18:06:30|160300.2|160170.2|160301.9|160171.9|160307|160177|160294.5|160164.5|31
1655230000000|2022-06-14 18:06:40|160303.4|160173.4|160309.3|160179.3|160309.3|160179.3|160300.1|160170.1|21
1655230010000|2022-06-14 18:06:50|160310|160180|160307.3|160177.3|160321.8|160191.8|160303.6|160173.6|25
1655230020000|2022-06-14 18:07:00|160308|160178|160295.4|160165.4|160308.6|160178.6|160292.9|160162.9|35
1655230030000|2022-06-14 18:07:10|160294.8|160164.8|160293|160163|160300.2|160170.2|160290.7|160160.7|24
1655230040000|2022-06-14 18:07:20|160291.9|160161.9|160287.4|160157.4|160292.5|160162.5|160287.3|160157.3|14
1655230050000|2022-06-14 18:07:30|160287.5|160157.5|160300.9|160170.9|160304.1|160174.1|160286.5|160156.5|18
1655230060000|2022-06-14 18:07:40|160299.4|160169.4|160290.8|160160.8|160299.4|160169.4|160283.5|160153.5|25
1655230070000|2022-06-14 18:07:50|160286|160156|160288.4|160158.4|160300.4|160170.4|160285.5|160155.5|21
1655230080000|2022-06-14 18:08:00|160288.5|160158.5|160276.5|160186.5|160293.3|160186.5|160271.7|160158.5|17
1655230090000|2022-06-14 18:08:10|160273.7|160183.7|160268.9|160178.9|160280.8|160190.8|160268.9|160178.9|23
1655230100000|2022-06-14 18:08:20|160268.4|160178.4|160279.9|160189.9|160280.5|160190.5|160266.5|160176.5|21
1655230110000|2022-06-14 18:08:30|160280.7|160190.7|160304.3|160174.3|160308.1|160190.7|160267.2|160153.4|26
1655230120000|2022-06-14 18:08:40|160304.6|160174.6|160298.5|160168.5|160305.5|160175.5|160293.9|160163.9|28
1655230130000|2022-06-14 18:08:50|160299.9|160169.9|160287.9|160157.9|160302|160172|160287.9|160157.9|24
1655230140000|2022-06-14 18:09:00|160288.5|160158.5|160293.7|160163.7|160296.2|160166.2|160288.2|160158.2|18
1655230150000|2022-06-14 18:09:10|160291.7|160161.7|160299.6|160169.6|160311|160181|160289.7|160159.7|25
1655230160000|2022-06-14 18:09:20|160305.2|160175.2|160304|160174|160307.1|160177.1|160300.1|160170.1|22
1655230170000|2022-06-14 18:09:30|160303.6|160173.6|160304|160174|160304.6|160174.6|160298.4|160168.4|21
1655230180000|2022-06-14 18:09:40|160303.3|160173.3|160280|160190|160308.9|160193.5|160261|160154.1|29
1655230190000|2022-06-14 18:09:50|160279.4|160189.4|160303.1|160173.1|160311.7|160206.3|160279.4|160170.9|30
1655230200000|2022-06-14 18:10:00|160305.1|160175.1|160325.7|160195.7|160332.1|160202.1|160290|160160|34
1655230210000|2022-06-14 18:10:10|160326.4|160196.4|160331|160201|160331|160201|160317.2|160187.2|20
1655230220000|2022-06-14 18:10:20|160329.4|160199.4|160322.6|160192.6|160329.4|160199.4|160322.3|160192.3|16
1655230230000|2022-06-14 18:10:30|160324.8|160194.8|160328.5|160198.5|160335.2|160212.5|160302.5|160194.8|26
1655230240000|2022-06-14 18:10:40|160324.7|160194.7|160351|160261|160393.6|160280|160324.7|160194.7|29
1655230250000|2022-06-14 18:10:50|160350|160260|160350.9|160260.9|160355.3|160265.3|160348.2|160258.2|15
1655230260000|2022-06-14 18:11:00|160362.3|160272.3|160355.5|160265.5|160362.7|160272.7|160355.4|160265.4|15
1655230270000|2022-06-14 18:11:10|160355|160265|160357.8|160267.8|160365.9|160275.9|160354.4|160264.4|11
1655230280000|2022-06-14 18:11:20|160355.9|160265.9|160355.5|160265.5|160357.7|160267.7|160355.5|160265.5|11
1655230290000|2022-06-14 18:11:30|160356|160266|160431.8|160301.8|160431.8|160301.8|160356|160256.4|25
1655230300000|2022-06-14 18:11:40|160433.1|160303.1|160418.9|160328.9|160433.1|160339.8|160405.4|160296.7|29
1655230310000|2022-06-14 18:11:50|160419.4|160329.4|160417|160327|160423.3|160333.3|160416.7|160326.7|24
1655230320000|2022-06-14 18:12:00|160417.6|160327.6|160412.9|160322.9|160434.6|160344.6|160405.5|160315.5|26
1655230330000|2022-06-14 18:12:10|160411.1|160321.1|160418.9|160328.9|160424.5|160334.5|160410.7|160320.7|20
1655230340000|2022-06-14 18:12:20|160419.2|160329.2|160426|160336|160426|160336|160419.2|160329.2|8
1655230350000|2022-06-14 18:12:30|160438.5|160308.5|160434.3|160304.3|160449.5|160319.5|160425.3|160295.3|17
1655230360000|2022-06-14 18:12:40|160433.8|160303.8|160421.1|160331.1|160434.6|160344.6|160419.6|160296.6|24
1655230370000|2022-06-14 18:12:50|160420.4|160330.4|160423.7|160333.7|160434|160344|160420.4|160330.4|20
1655230380000|2022-06-14 18:13:00|160436.3|160346.3|160487.6|160397.6|160495.1|160398.4|160429.1|160315.2|24
1655230390000|2022-06-14 18:13:10|160484|160394|160476|160386|160485.3|160395.3|160475|160385|24
1655230400000|2022-06-14 18:13:20|160475.8|160385.8|160473.5|160383.5|160483.2|160393.2|160472.8|160382.8|22
1655230410000|2022-06-14 18:13:30|160473.2|160383.2|160475.9|160385.9|160478.2|160388.2|160473.2|160383.2|14
1655230420000|2022-06-14 18:13:40|160475.7|160385.7|160486.2|160396.2|160502.5|160412.5|160474.4|160384.4|19
1655230430000|2022-06-14 18:13:50|160493.4|160403.4|160486.9|160396.9|160493.4|160403.4|160484|160394|22
1655230440000|2022-06-14 18:14:00|160486.5|160396.5|160497.2|160407.2|160497.2|160407.2|160486.5|160396.5|26
1655230450000|2022-06-14 18:14:10|160488.5|160398.5|160547.7|160417.7|160551.4|160436.9|160479.3|160389.3|27
1655230460000|2022-06-14 18:14:20|160532|160442|160528.2|160438.2|160536|160446|160526|160436|24
1655230470000|2022-06-14 18:14:30|160526.6|160436.6|160527.8|160437.8|160533.1|160443.1|160519.7|160429.7|26
1655230480000|2022-06-14 18:14:40|160525.6|160435.6|160525.1|160435.1|160534.6|160444.6|160516.7|160426.7|16
1655230490000|2022-06-14 18:14:50|160524.9|160434.9|160521.6|160431.6|160532|160442|160519.4|160429.4|30
1655230500000|2022-06-14 18:15:00|160520|160430|160520|160430|160539.3|160439.8|160515.9|160406.7|28
1655230510000|2022-06-14 18:15:10|160519.5|160429.5|160516.9|160426.9|160539.4|160431.2|160505|160396.2|38
1655230520000|2022-06-14 18:15:20|160515.5|160425.5|160531.6|160441.6|160531.6|160441.6|160514.1|160424.1|24
1655230530000|2022-06-14 18:15:30|160530|160440|160546.9|160416.9|160571.8|160459.3|160528.8|160415.4|33
1655230540000|2022-06-14 18:15:40|160553.3|160423.3|160536.1|160446.1|160553.3|160452.3|160527.4|160417.4|33
1655230550000|2022-06-14 18:15:50|160537|160447|160529.1|160439.1|160558.9|160450.9|160529.1|160422.9|28
1655230560000|2022-06-14 18:16:00|160544|160414|160511|160421|160548.2|160448.9|160505.6|160408.3|40
1655230570000|2022-06-14 18:16:10|160511.8|160421.8|160522.7|160432.7|160528|160438|160510.8|160420.8|36
1655230580000|2022-06-14 18:16:20|160523.8|160433.8|160521.5|160431.5|160528.7|160438.7|160521.5|160431.5|32
1655230590000|2022-06-14 18:16:30|160521.8|160431.8|160513.6|160423.6|160524.5|160434.5|160513.6|160423.6|24
1655230600000|2022-06-14 18:16:40|160516.4|160426.4|160519|160429|160522.2|160432.2|160511.2|160421.2|38
1655230610000|2022-06-14 18:16:50|160519.6|160429.6|160518.4|160428.4|160520.7|160430.7|160514.7|160424.7|38
1655230620000|2022-06-14 18:17:00|160516.3|160426.3|160527|160437|160532.6|160438.6|160506.4|160398|39
1655230630000|2022-06-14 18:17:10|160527.8|160437.8|160528.7|160438.7|160543.5|160441|160518.6|160410.2|34
1655230640000|2022-06-14 18:17:20|160529|160439|160536.8|160446.8|160562.2|160454.1|160529|160428.8|36
1655230650000|2022-06-14 18:17:30|160537.8|160447.8|160540.6|160450.6|160542.7|160452.7|160537.5|160447.5|25
1655230660000|2022-06-14 18:17:40|160540.3|160450.3|160556.3|160466.3|160562.1|160472.1|160539.9|160449.9|29
1655230670000|2022-06-14 18:17:50|160555.1|160465.1|160547.6|160457.6|160557.8|160467.8|160546.9|160456.9|24
1655230680000|2022-06-14 18:18:00|160547.2|160457.2|160545.8|160455.8|160548.1|160458.1|160536|160446|25
1655230690000|2022-06-14 18:18:10|160545.5|160455.5|160532.4|160442.4|160545.7|160455.7|160529.7|160439.7|27
1655230700000|2022-06-14 18:18:20|160532.1|160442.1|160540.4|160450.4|160543.6|160453.6|160529.4|160439.4|30
1655230710000|2022-06-14 18:18:30|160540.8|160450.8|160542|160452|160550.7|160460.7|160538.5|160448.5|29
1655230720000|2022-06-14 18:18:40|160543.4|160453.4|160537.6|160447.6|160543.4|160453.4|160535.9|160445.9|21
1655230730000|2022-06-14 18:18:50|160537.9|160447.9|160525.3|160435.3|160541.1|160451.1|160525.3|160435.3|21
1655230740000|2022-06-14 18:19:00|160526.3|160436.3|160525.6|160435.6|160537.4|160447.4|160525.1|160435.1|22
1655230750000|2022-06-14 18:19:10|160527.7|160437.7|160533.4|160443.4|160535.1|160445.1|160525.1|160435.1|18
1655230760000|2022-06-14 18:19:20|160533.8|160443.8|160531.3|160441.3|160535.5|160445.5|160530.6|160440.6|13
1655230770000|2022-06-14 18:19:30|160530.6|160440.6|160531.7|160441.7|160536.3|160446.3|160526.8|160436.8|25
1655230780000|2022-06-14 18:19:40|160531.4|160441.4|160523.4|160433.4|160532.9|160442.9|160523.4|160433.4|26
1655230790000|2022-06-14 18:19:50|160523.8|160433.8|160523.7|160433.7|160525.4|160435.4|160520.9|160430.9|19
1655230800000|2022-06-14 18:20:00|160523.1|160433.1|160529.6|160439.6|160530.9|160440.9|160523.1|160433.1|21
1655230810000|2022-06-14 18:20:10|160526.6|160436.6|160501.6|160411.6|160546.1|160456.1|160486.7|160396.7|37
1655230820000|2022-06-14 18:20:20|160498.5|160408.5|160483.8|160393.8|160498.5|160408.5|160480.3|160390.3|33
1655230830000|2022-06-14 18:20:30|160482.7|160392.7|160479.3|160389.3|160483.4|160393.4|160478.9|160388.9|20
1655230840000|2022-06-14 18:20:40|160480.5|160390.5|160485.7|160395.7|160491.8|160401.8|160480.1|160390.1|24
1655230850000|2022-06-14 18:20:50|160487|160397|160486.2|160396.2|160487.3|160397.3|160483.3|160393.3|24
1655230860000|2022-06-14 18:21:00|160486|160396|160461.6|160371.6|160486|160396|160456.7|160366.7|22
1655230870000|2022-06-14 18:21:10|160463.5|160373.5|160477.9|160387.9|160480.8|160390.8|160461.2|160371.2|34
1655230880000|2022-06-14 18:21:20|160480.2|160390.2|160488.7|160398.7|160491.8|160401.8|160478.2|160388.2|26
1655230890000|2022-06-14 18:21:30|160490|160400|160484|160394|160493.8|160403.8|160483.3|160393.3|32
1655230900000|2022-06-14 18:21:40|160483.8|160393.8|160491.7|160401.7|160491.7|160401.7|160482.4|160392.4|21
1655230910000|2022-06-14 18:21:50|160491.4|160401.4|160481.9|160391.9|160491.5|160401.5|160481.9|160391.9|24
1655230920000|2022-06-14 18:22:00|160480.5|160390.5|160484.1|160394.1|160485.6|160395.6|160479.4|160389.4|22
1655230930000|2022-06-14 18:22:10|160485.9|160395.9|160480.3|160390.3|160485.9|160395.9|160473.6|160383.6|27
1655230940000|2022-06-14 18:22:20|160479.3|160389.3|160484|160394|160484.3|160394.3|160477.9|160387.9|19
1655230950000|2022-06-14 18:22:30|160483.5|160393.5|160485|160395|160485.2|160395.2|160481.9|160391.9|12
1655230960000|2022-06-14 18:22:40|160485.2|160395.2|160480.6|160390.6|160485.2|160395.2|160479.3|160389.3|15
1655230970000|2022-06-14 18:22:50|160474.5|160384.5|160479.6|160389.6|160481.4|160391.4|160474.5|160384.5|12
1655230980000|2022-06-14 18:23:00|160480.4|160390.4|160481.8|160391.8|160483.8|160393.8|160480.4|160390.4|16
1655230990000|2022-06-14 18:23:10|160481.5|160391.5|160498.2|160408.2|160502.6|160412.6|160481.2|160391.2|32
1655231000000|2022-06-14 18:23:20|160498.3|160408.3|160500.1|160410.1|160503|160413|160494.3|160404.3|30
1655231010000|2022-06-14 18:23:30|160499.8|160409.8|160489.1|160399.1|160499.8|160409.8|160486|160396|22
1655231020000|2022-06-14 18:23:40|160488.1|160398.1|160494.9|160404.9|160498.2|160408.2|160488.1|160398.1|26
1655231030000|2022-06-14 18:23:50|160494.3|160404.3|160486.7|160396.7|160494.3|160404.3|160485.5|160395.5|22
1655231040000|2022-06-14 18:24:00|160483.5|160393.5|160460.5|160370.5|160488|160398|160460.5|160370.5|29
1655231050000|2022-06-14 18:24:10|160461.1|160371.1|160462.7|160372.7|160463.7|160373.7|160456.8|160366.8|32
1655231060000|2022-06-14 18:24:20|160465.2|160375.2|160487.6|160397.6|160488.9|160398.9|160465.2|160375.2|35
1655231070000|2022-06-14 18:24:30|160486.8|160396.8|160504.9|160414.9|160505.1|160415.1|160486.8|160396.8|30
1655231080000|2022-06-14 18:24:40|160505.4|160415.4|160547.8|160457.8|160550|160460|160504.4|160414.4|31
1655231090000|2022-06-14 18:24:50|160547.2|160457.2|160548.9|160458.9|160548.9|160458.9|160546.6|160456.6|10
1655231100000|2022-06-14 18:25:00|160549.3|160459.3|160540|160450|160551.7|160461.7|160540|160450|21
1655231110000|2022-06-14 18:25:10|160539.5|160449.5|160548.1|160458.1|160551.7|160461.7|160537.7|160447.7|27
1655231120000|2022-06-14 18:25:20|160545.5|160455.5|160547.4|160457.4|160549.7|160459.7|160544.5|160454.5|23
1655231130000|2022-06-14 18:25:30|160548.3|160458.3|160549.7|160459.7|160550.8|160460.8|160548.3|160458.3|11
1655231140000|2022-06-14 18:25:40|160549.3|160459.3|160555|160465|160561.3|160471.3|160549.3|160459.3|22
1655231150000|2022-06-14 18:25:50|160559.3|160469.3|160558.6|160468.6|160561.6|160471.6|160553|160463|26
1655231160000|2022-06-14 18:26:00|160558.1|160468.1|160558.8|160468.8|160559.3|160469.3|160555.3|160465.3|21
1655231170000|2022-06-14 18:26:10|160559.3|160469.3|160554.8|160464.8|160560.3|160470.3|160553|160463|13
1655231180000|2022-06-14 18:26:20|160556.3|160466.3|160540.4|160450.4|160556.4|160466.4|160540.4|160450.4|12
1655231190000|2022-06-14 18:26:30|160545.6|160455.6|160556.7|160466.7|160556.7|160466.7|160543.2|160453.2|27
1655231200000|2022-06-14 18:26:40|160556.5|160466.5|160552.3|160462.3|160557|160467|160552.3|160462.3|16
1655231210000|2022-06-14 18:26:50|160551.8|160461.8|160549.1|160459.1|160559.4|160469.4|160546.7|160456.7|21
1655231220000|2022-06-14 18:27:00|160552|160462|160547.2|160457.2|160553.8|160463.8|160546.7|160456.7|18
1655231230000|2022-06-14 18:27:10|160547.4|160457.4|160559.3|160469.3|160563.6|160473.6|160547.4|160457.4|29
1655231240000|2022-06-14 18:27:20|160559.5|160469.5|160519.9|160429.9|160559.6|160469.6|160519.9|160429.9|26
1655231250000|2022-06-14 18:27:30|160519.6|160429.6|160521.7|160431.7|160534.3|160444.3|160518|160428|32
1655231260000|2022-06-14 18:27:40|160520.3|160430.3|160535.6|160445.6|160536.5|160446.5|160520.3|160430.3|32
1655231270000|2022-06-14 18:27:50|160535.3|160445.3|160532.5|160442.5|160536.4|160446.4|160530.9|160440.9|15
1655231280000|2022-06-14 18:28:00|160533.4|160443.4|160547.1|160457.1|160549.9|160459.9|160533.4|160443.4|35
1655231290000|2022-06-14 18:28:10|160546.8|160456.8|160543.8|160453.8|160549.3|160459.3|160542.1|160452.1|20
1655231300000|2022-06-14 18:28:20|160544.7|160454.7|160547.3|160457.3|160547.6|160457.6|160543.8|160453.8|16
1655231310000|2022-06-14 18:28:30|160547.5|160457.5|160545.6|160455.6|160549.7|160459.7|160541.2|160451.2|29
1655231320000|2022-06-14 18:28:40|160545.3|160455.3|160541.4|160451.4|160550|160460|160536.5|160446.5|24
1655231330000|2022-06-14 18:28:50|160540.4|160450.4|160541.1|160451.1|160543.3|160453.3|160538.8|160448.8|15
1655231340000|2022-06-14 18:29:00|160544.7|160454.7|160548.5|160458.5|160548.5|160458.5|160541|160451|21
1655231350000|2022-06-14 18:29:10|160547.7|160457.7|160536.9|160446.9|160550.2|160460.2|160536.9|160446.9|29
1655231360000|2022-06-14 18:29:20|160539.4|160449.4|160538.8|160448.8|160541.2|160451.2|160535.5|160445.5|18
1655231370000|2022-06-14 18:29:30|160538.2|160448.2|160547.1|160457.1|160548.3|160458.3|160538.2|160448.2|25
1655231380000|2022-06-14 18:29:40|160546.6|160456.6|160547.6|160457.6|160548.7|160458.7|160546.3|160456.3|22
1655231390000|2022-06-14 18:29:50|160548.6|160458.6|160549.3|160459.3|160549.3|160459.3|160545.8|160455.8|11
1655231400000|2022-06-14 18:30:00|160549.4|160459.4|160552.3|160462.3|160555.2|160465.2|160543.1|160453.1|33
1655231410000|2022-06-14 18:30:10|160553.2|160463.2|160552.5|160462.5|160554.5|160464.5|160552|160462|21
1655231420000|2022-06-14 18:30:20|160552.3|160462.3|160550.7|160460.7|160553.3|160463.3|160550.7|160460.7|22
1655231430000|2022-06-14 18:30:30|160550.9|160460.9|160549.6|160459.6|160551.1|160461.1|160548.3|160458.3|23
1655231440000|2022-06-14 18:30:40|160549.5|160459.5|160554.4|160464.4|160554.5|160464.5|160548.9|160458.9|30
1655231450000|2022-06-14 18:30:50|160553.8|160463.8|160557.6|160467.6|160557.6|160467.6|160550.5|160460.5|31
1655231460000|2022-06-14 18:31:00|160556.4|160466.4|160554.8|160464.8|160559.8|160469.8|160554.8|160464.8|26
1655231470000|2022-06-14 18:31:10|160555.9|160465.9|160557.3|160467.3|160557.4|160467.4|160553.8|160463.8|25
1655231480000|2022-06-14 18:31:20|160556.4|160466.4|160551.2|160461.2|160556.4|160466.4|160548.8|160458.8|21
1655231490000|2022-06-14 18:31:30|160552.6|160462.6|160615.2|160525.2|160619.6|160529.6|160551.2|160461.2|32
1655231500000|2022-06-14 18:31:40|160612.3|160522.3|160597.1|160507.1|160619.9|160529.9|160596.6|160506.6|30
1655231510000|2022-06-14 18:31:50|160603.2|160513.2|160613.1|160523.1|160616.1|160526.1|160598.7|160508.7|36
1655231520000|2022-06-14 18:32:00|160614.5|160524.5|160606.6|160516.6|160615.3|160525.3|160605.2|160515.2|30
1655231530000|2022-06-14 18:32:10|160607.6|160517.6|160590.1|160500.1|160607.6|160517.6|160590.1|160500.1|21
1655231540000|2022-06-14 18:32:20|160591|160501|160609.9|160519.9|160610.7|160520.7|160591|160501|30
1655231550000|2022-06-14 18:32:30|160610.8|160520.8|160611.2|160521.2|160611.3|160521.3|160606.8|160516.8|25
1655231560000|2022-06-14 18:32:40|160613.1|160523.1|160605.6|160515.6|160614.4|160524.4|160604.9|160514.9|29
1655231570000|2022-06-14 18:32:50|160606.7|160516.7|160622.2|160532.2|160623.7|160533.7|160606.7|160516.7|22
1655231580000|2022-06-14 18:33:00|160620.8|160530.8|160626.2|160536.2|160626.3|160536.3|160614.1|160524.1|29
1655231590000|2022-06-14 18:33:10|160626.7|160536.7|160648.6|160558.6|160672.9|160582.9|160625.4|160535.4|37
1655231600000|2022-06-14 18:33:20|160650.1|160560.1|160651.6|160561.6|160676.6|160568.5|160640.9|160533.8|40
1655231610000|2022-06-14 18:33:30|160651.4|160561.4|160648|160558|160653.8|160563.8|160647.3|160557.3|24
1655231620000|2022-06-14 18:33:40|160648.8|160558.8|160619|160529|160650.6|160560.6|160609.6|160504|31
1655231630000|2022-06-14 18:33:50|160617.8|160527.8|160603.5|160513.5|160617.8|160527.8|160601.2|160511.2|31
1655231640000|2022-06-14 18:34:00|160604.8|160514.8|160540.5|160450.5|160604.8|160514.8|160527.6|160437.6|36
1655231650000|2022-06-14 18:34:10|160543.1|160453.1|160541.9|160451.9|160548|160458|160534.5|160444.5|24
1655231660000|2022-06-14 18:34:20|160541.3|160451.3|160542.9|160452.9|160544.5|160454.5|160535.9|160445.9|26
1655231670000|2022-06-14 18:34:30|160542.6|160452.6|160469|160379|160544.1|160454.1|160463.7|160373.7|33
1655231680000|2022-06-14 18:34:40|160474.2|160384.2|160470.1|160380.1|160479.4|160389.4|160463.2|160373.2|32
1655231690000|2022-06-14 18:34:50|160468.9|160378.9|160468.8|160378.8|160477.5|160387.5|160466|160376|33
1655231700000|2022-06-14 18:35:00|160469.4|160379.4|160463.4|160373.4|160471.6|160381.6|160459.6|160369.6|36
1655231710000|2022-06-14 18:35:10|160465.6|160375.6|160466.9|160376.9|160467.2|160377.2|160445.5|160355.5|32
1655231720000|2022-06-14 18:35:20|160467.7|160377.7|160443.6|160353.6|160467.7|160377.7|160443.6|160353.6|24
1655231730000|2022-06-14 18:35:30|160448.8|160358.8|160417.1|160327.1|160448.8|160358.8|160399.7|160309.7|36
1655231740000|2022-06-14 18:35:40|160416.6|160326.6|160417|160327|160418.2|160328.2|160409.5|160319.5|26
1655231750000|2022-06-14 18:35:50|160416.3|160326.3|160418.7|160328.7|160421.5|160331.5|160414.3|160324.3|20
1655231760000|2022-06-14 18:36:00|160418.5|160328.5|160415.3|160325.3|160420.1|160330.1|160410|160320|24
1655231770000|2022-06-14 18:36:10|160415.1|160325.1|160402.8|160312.8|160415.6|160325.6|160400.1|160310.1|27
1655231780000|2022-06-14 18:36:20|160404.8|160314.8|160409.5|160319.5|160409.6|160319.6|160404.1|160314.1|22
1655231790000|2022-06-14 18:36:30|160405.6|160315.6|160425.3|160335.3|160432.7|160342.7|160405.6|160315.6|31
1655231800000|2022-06-14 18:36:40|160422.4|160332.4|160463.3|160373.3|160463.8|160373.8|160415.9|160325.9|36
1655231810000|2022-06-14 18:36:50|160463.6|160373.6|160466.2|160376.2|160466.2|160376.2|160462.5|160372.5|25
1655231820000|2022-06-14 18:37:00|160465.6|160375.6|160476.1|160386.1|160486.7|160396.7|160465.6|160375.6|28
1655231830000|2022-06-14 18:37:10|160478.8|160388.8|160479.4|160389.4|160480.5|160390.5|160460.5|160370.5|31
1655231840000|2022-06-14 18:37:20|160472.8|160382.8|160470.7|160380.7|160477|160387|160467.8|160377.8|30
1655231850000|2022-06-14 18:37:30|160471|160381|160461.2|160371.2|160473.5|160383.5|160456.4|160366.4|32
1655231860000|2022-06-14 18:37:40|160461.8|160371.8|160474.9|160384.9|160478.4|160388.4|160461.8|160371.8|35
1655231870000|2022-06-14 18:37:50|160473.1|160383.1|160475.7|160385.7|160477.4|160387.4|160472.9|160382.9|25
1655231880000|2022-06-14 18:38:00|160475.8|160385.8|160478.6|160388.6|160485|160395|160475.8|160385.8|29
1655231890000|2022-06-14 18:38:10|160479.5|160389.5|160486.4|160396.4|160490.2|160400.2|160476|160386|35
1655231900000|2022-06-14 18:38:20|160486.1|160396.1|160489.5|160399.5|160492.4|160402.4|160480.5|160390.5|30
1655231910000|2022-06-14 18:38:30|160488.9|160398.9|160481.2|160391.2|160488.9|160398.9|160479|160389|27
1655231920000|2022-06-14 18:38:40|160476.6|160386.6|160468.3|160378.3|160485.9|160395.9|160464|160374|26
1655231930000|2022-06-14 18:38:50|160466.8|160376.8|160455.3|160365.3|160468.3|160378.3|160454.9|160364.9|24
1655231940000|2022-06-14 18:39:00|160456.9|160366.9|160458.8|160368.8|160458.8|160368.8|160454.4|160364.4|24
1655231950000|2022-06-14 18:39:10|160456.7|160366.7|160453.7|160363.7|160456.9|160366.9|160447.6|160357.6|25
1655231960000|2022-06-14 18:39:20|160447.8|160357.8|160456.3|160366.3|160457.3|160367.3|160447.8|160357.8|23
1655231970000|2022-06-14 18:39:30|160456|160366|160454.6|160364.6|160462.1|160372.1|160452.1|160362.1|35
1655231980000|2022-06-14 18:39:40|160456.4|160366.4|160453.8|160363.8|160458.1|160368.1|160452.8|160362.8|16
1655231990000|2022-06-14 18:39:50|160453.6|160363.6|160472.2|160382.2|160473|160383|160453|160363|27
1655232000000|2022-06-14 18:40:00|160475.4|160385.4|160475.9|160385.9|160486.3|160396.3|160472.1|160382.1|38
1655232010000|2022-06-14 18:40:10|160476.4|160386.4|160481.5|160391.5|160482.9|160392.9|160475|160385|29
1655232020000|2022-06-14 18:40:20|160483.6|160393.6|160544.2|160454.2|160544.2|160454.2|160478.3|160388.3|36
1655232030000|2022-06-14 18:40:30|160541.8|160451.8|160535.3|160445.3|160546.7|160456.7|160535.3|160445.3|30
1655232040000|2022-06-14 18:40:40|160534.8|160444.8|160544.7|160454.7|160546.7|160456.7|160532.5|160442.5|35
1655232050000|2022-06-14 18:40:50|160543.8|160453.8|160549.1|160459.1|160549.2|160459.2|160540.7|160450.7|20
1655232060000|2022-06-14 18:41:00|160549.3|160459.3|160553.4|160463.4|160553.9|160463.9|160545.3|160455.3|20
1655232070000|2022-06-14 18:41:10|160553.5|160463.5|160607.8|160517.8|160607.8|160517.8|160549.2|160459.2|35
1655232080000|2022-06-14 18:41:20|160606.9|160516.9|160591.2|160501.2|160608.1|160518.1|160577.9|160487.9|32
1655232090000|2022-06-14 18:41:30|160592.9|160502.9|160597|160507|160598|160508|160591.7|160501.7|29
1655232100000|2022-06-14 18:41:40|160597.9|160507.9|160597.3|160507.3|160599.4|160509.4|160595.8|160505.8|24
1655232110000|2022-06-14 18:41:50|160597.2|160507.2|160595.2|160505.2|160601.2|160511.2|160593.4|160503.4|27
1655232120000|2022-06-14 18:42:00|160596.7|160506.7|160605.3|160515.3|160608.3|160518.3|160596.1|160506.1|28
1655232130000|2022-06-14 18:42:10|160607.3|160517.3|160589.4|160499.4|160608.9|160518.9|160589.4|160499.4|30
1655232140000|2022-06-14 18:42:20|160594|160504|160602.7|160512.7|160606.8|160516.8|160590.3|160500.3|37
1655232150000|2022-06-14 18:42:30|160604|160514|160607.4|160517.4|160608.4|160518.4|160603|160513|29
1655232160000|2022-06-14 18:42:40|160593|160503|160602.7|160512.7|160604.6|160514.6|160593|160503|36
1655232170000|2022-06-14 18:42:50|160604.5|160514.5|160601|160511|160605|160515|160598.1|160508.1|31
1655232180000|2022-06-14 18:43:00|160601.7|160511.7|160572.5|160482.5|160603.6|160513.6|160567.1|160477.1|33
1655232190000|2022-06-14 18:43:10|160573.3|160483.3|160582.9|160492.9|160582.9|160492.9|160567.9|160477.9|27
1655232200000|2022-06-14 18:43:20|160583.2|160493.2|160582.8|160492.8|160586.9|160496.9|160580|160490|24
1655232210000|2022-06-14 18:43:30|160583.9|160493.9|160591.4|160501.4|160591.5|160501.5|160583.6|160493.6|26
1655232220000|2022-06-14 18:43:40|160590.3|160500.3|160588.2|160498.2|160590.4|160500.4|160586.9|160496.9|19
1655232230000|2022-06-14 18:43:50|160588.5|160498.5|160587.9|160497.9|160588.8|160498.8|160587.5|160497.5|10
1655232240000|2022-06-14 18:44:00|160588.1|160498.1|160589.7|160499.7|160591.8|160501.8|160587.9|160497.9|16
1655232250000|2022-06-14 18:44:10|160589.8|160499.8|160584.6|160494.6|160589.8|160499.8|160584.6|160494.6|13
1655232260000|2022-06-14 18:44:20|160585.2|160495.2|160588.4|160498.4|160590.3|160500.3|160585.2|160495.2|13
1655232270000|2022-06-14 18:44:30|160588.9|160498.9|160575.3|160485.3|160589.9|160499.9|160568.2|160478.2|33
1655232280000|2022-06-14 18:44:40|160576.9|160486.9|160581.2|160491.2|160581.7|160491.7|160576.9|160486.9|14
1655232290000|2022-06-14 18:44:50|160581.3|160491.3|160583.4|160493.4|160583.4|160493.4|160573.2|160483.2|12
1655232300000|2022-06-14 18:45:00|160581.8|160491.8|160575.9|160485.9|160582.5|160492.5|160568.1|160478.1|17
1655232310000|2022-06-14 18:45:10|160575.4|160485.4|160585.3|160495.3|160587.3|160497.3|160571.7|160481.7|24
1655232320000|2022-06-14 18:45:20|160584.9|160494.9|160577.3|160487.3|160585.7|160495.7|160569.1|160479.1|36
1655232330000|2022-06-14 18:45:30|160580.2|160490.2|160546.7|160456.7|160580.2|160490.2|160539.2|160449.2|36
1655232340000|2022-06-14 18:45:40|160546.1|160456.1|160533.7|160443.7|160546.1|160456.1|160533.7|160443.7|34
1655232350000|2022-06-14 18:45:50|160535.3|160445.3|160545|160455|160556.8|160466.8|160535.3|160445.3|34
1655232360000|2022-06-14 18:46:00|160545.7|160455.7|160549.5|160459.5|160554.1|160464.1|160538.8|160448.8|30
1655232370000|2022-06-14 18:46:10|160549.9|160459.9|160553|160463|160558.3|160468.3|160549|160459|28
1655232380000|2022-06-14 18:46:20|160554.4|160464.4|160555.1|160465.1|160555.7|160465.7|160550.2|160460.2|19
1655232390000|2022-06-14 18:46:30|160554.8|160464.8|160554.7|160464.7|160557.9|160467.9|160551.4|160461.4|27
1655232400000|2022-06-14 18:46:40|160557.6|160467.6|160550.5|160460.5|160557.6|160467.6|160545.3|160455.3|25
1655232410000|2022-06-14 18:46:50|160547.1|160457.1|160545.7|160455.7|160549.4|160459.4|160543|160453|26
1655232420000|2022-06-14 18:47:00|160543.8|160453.8|160546.4|160456.4|160549.6|160459.6|160539.9|160449.9|26
1655232430000|2022-06-14 18:47:10|160547.9|160457.9|160553.8|160463.8|160558.9|160468.9|160537.6|160447.6|29
1655232440000|2022-06-14 18:47:20|160553.5|160463.5|160547|160457|160555.2|160465.2|160546.5|160456.5|30
1655232450000|2022-06-14 18:47:30|160546.1|160456.1|160578.8|160488.8|160594.6|160504.6|160545|160455|32
1655232460000|2022-06-14 18:47:40|160575.9|160485.9|160569.5|160479.5|160579.2|160489.2|160565.9|160475.9|24
1655232470000|2022-06-14 18:47:50|160571.1|160481.1|160575.5|160485.5|160575.6|160485.6|160562|160472|26
1655232480000|2022-06-14 18:48:00|160575.4|160485.4|160573.1|160483.1|160577.4|160487.4|160569.2|160479.2|24
1655232490000|2022-06-14 18:48:10|160572.6|160482.6|160582|160492|160583.1|160493.1|160572.6|160482.6|24
1655232500000|2022-06-14 18:48:20|160589.5|160499.5|160592.8|160502.8|160593.5|160503.5|160579.2|160489.2|27
1655232510000|2022-06-14 18:48:30|160592.9|160502.9|160586.9|160496.9|160593.5|160503.5|160586.6|160496.6|26
1655232520000|2022-06-14 18:48:40|160590.2|160500.2|160611.3|160521.3|160627.7|160537.7|160586.9|160496.9|34
1655232530000|2022-06-14 18:48:50|160610.5|160520.5|160597.3|160507.3|160611|160521|160596.7|160506.7|37
1655232540000|2022-06-14 18:49:00|160599.5|160509.5|160610.1|160520.1|160610.1|160520.1|160592.7|160502.7|28
1655232550000|2022-06-14 18:49:10|160610|160520|160601.8|160511.8|160611.5|160521.5|160599.6|160509.6|27
1655232560000|2022-06-14 18:49:20|160598.2|160508.2|160601.2|160511.2|160603|160513|160598|160508|29
1655232570000|2022-06-14 18:49:30|160601.4|160511.4|160598.7|160508.7|160602.9|160512.9|160593.1|160503.1|27
1655232580000|2022-06-14 18:49:40|160597.2|160507.2|160596.8|160506.8|160598.5|160508.5|160593.9|160503.9|18
1655232590000|2022-06-14 18:49:50|160596.9|160506.9|160587.7|160497.7|160601.3|160511.3|160587.7|160497.7|22
1655232600000|2022-06-14 18:50:00|160587.3|160497.3|160593.1|160503.1|160594.2|160504.2|160586.5|160496.5|30
1655232610000|2022-06-14 18:50:10|160593.9|160503.9|160596.7|160506.7|160597.5|160507.5|160590.6|160500.6|29
1655232620000|2022-06-14 18:50:20|160596.6|160506.6|160591|160501|160597.5|160507.5|160590.9|160500.9|23
1655232630000|2022-06-14 18:50:30|160590.6|160500.6|160588.4|160498.4|160597.7|160507.7|160575.4|160485.4|35
1655232640000|2022-06-14 18:50:40|160588.9|160498.9|160587.1|160497.1|160590.9|160500.9|160580.5|160490.5|39
1655232650000|2022-06-14 18:50:50|160586.8|160496.8|160596.1|160506.1|160608.3|160518.3|160580.2|160490.2|38
1655232660000|2022-06-14 18:51:00|160593.1|160503.1|160604.8|160514.8|160611.4|160521.4|160593|160503|32
1655232670000|2022-06-14 18:51:10|160604.7|160514.7|160608.6|160518.6|160609.5|160519.5|160598.2|160508.2|31
1655232680000|2022-06-14 18:51:20|160607.1|160517.1|160606.8|160516.8|160608.3|160518.3|160603.9|160513.9|24
1655232690000|2022-06-14 18:51:30|160607.3|160517.3|160599.8|160509.8|160607.3|160517.3|160595.7|160505.7|31
1655232700000|2022-06-14 18:51:40|160599.9|160509.9|160617.5|160527.5|160620.2|160530.2|160599.9|160509.9|28
1655232710000|2022-06-14 18:51:50|160620.6|160530.6|160590.9|160500.9|160620.6|160530.6|160590|160500|39
1655232720000|2022-06-14 18:52:00|160593.2|160503.2|160588.8|160498.8|160594.6|160504.6|160583.3|160493.3|38
1655232730000|2022-06-14 18:52:10|160589.1|160499.1|160596.7|160506.7|160596.7|160506.7|160586.9|160496.9|29
1655232740000|2022-06-14 18:52:20|160594.7|160504.7|160587.1|160497.1|160594.8|160504.8|160583.7|160493.7|33
1655232750000|2022-06-14 18:52:30|160587.5|160497.5|160597|160507|160597.9|160507.9|160587.3|160497.3|25
1655232760000|2022-06-14 18:52:40|160597.9|160507.9|160598|160508|160609.6|160519.6|160596.1|160506.1|32
1655232770000|2022-06-14 18:52:50|160598.9|160508.9|160607.1|160517.1|160611|160521|160598.9|160508.9|34
1655232780000|2022-06-14 18:53:00|160605.8|160515.8|160593.1|160503.1|160606.5|160516.5|160583.3|160493.3|38
1655232790000|2022-06-14 18:53:10|160592.2|160502.2|160586.9|160496.9|160593.5|160503.5|160583.6|160493.6|28
1655232800000|2022-06-14 18:53:20|160587.6|160497.6|160601.8|160511.8|160602.9|160512.9|160587.6|160497.6|31
1655232810000|2022-06-14 18:53:30|160601.6|160511.6|160584.9|160494.9|160601.6|160511.6|160582.2|160492.2|29
1655232820000|2022-06-14 18:53:40|160584.3|160494.3|160586.2|160496.2|160586.3|160496.3|160584.3|160494.3|22
1655232830000|2022-06-14 18:53:50|160586.4|160496.4|160594.6|160504.6|160597.1|160507.1|160585.5|160495.5|27
1655232840000|2022-06-14 18:54:00|160595|160505|160594.3|160504.3|160608.7|160518.7|160591.8|160501.8|33
1655232850000|2022-06-14 18:54:10|160593.8|160503.8|160594.3|160504.3|160594.7|160504.7|160592.7|160502.7|20
1655232860000|2022-06-14 18:54:20|160594.1|160504.1|160595.9|160505.9|160597|160507|160593|160503|17
1655232870000|2022-06-14 18:54:30|160595.7|160505.7|160600.9|160510.9|160602.4|160512.4|160589.7|160499.7|28
1655232880000|2022-06-14 18:54:40|160599.4|160509.4|160604.2|160514.2|160608.3|160518.3|160597.5|160507.5|30
1655232890000|2022-06-14 18:54:50|160604.1|160514.1|160604.8|160514.8|160606.6|160516.6|160603.7|160513.7|21
1655232900000|2022-06-14 18:55:00|160605|160515|160612.7|160522.7|160615.5|160525.5|160605|160515|24
1655232910000|2022-06-14 18:55:10|160613|160523|160607.2|160517.2|160615.2|160525.2|160606.5|160516.5|32
1655232920000|2022-06-14 18:55:20|160607.3|160517.3|160607.8|160517.8|160612.8|160522.8|160606.1|160516.1|19
1655232930000|2022-06-14 18:55:30|160604.6|160514.6|160614.2|160524.2|160616.4|160526.4|160604|160514|26
1655232940000|2022-06-14 18:55:40|160613.5|160523.5|160607.7|160517.7|160616.3|160526.3|160607.7|160517.7|24
1655232950000|2022-06-14 18:55:50|160607.6|160517.6|160625.3|160495.3|160625.3|160519.8|160599.4|160494.1|28
1655232960000|2022-06-14 18:56:00|160623.4|160493.4|160601.7|160511.7|160624.1|160515.5|160595.9|160491.5|28
1655232970000|2022-06-14 18:56:10|160601.2|160511.2|160572.9|160482.9|160613.7|160511.2|160571.2|160480.7|34
1655232980000|2022-06-14 18:56:20|160573.5|160483.5|160583.5|160493.5|160592.4|160494.1|160567.7|160462.1|36
1655232990000|2022-06-14 18:56:30|160583.7|160493.7|160600.4|160470.4|160602|160493.8|160573.6|160470.4|30
1655233000000|2022-06-14 18:56:40|160601|160471|160618.4|160488.4|160618.4|160505.8|160578.5|160470.7|28
1655233010000|2022-06-14 18:56:50|160617.6|160487.6|160593.1|160503.1|160617.6|160514|160593.1|160486.2|20
1655233020000|2022-06-14 18:57:00|160593.6|160503.6|160593.8|160503.8|160597.4|160507.4|160588.9|160498.9|30
1655233030000|2022-06-14 18:57:10|160593.2|160503.2|160620.3|160530.3|160620.3|160530.3|160589.2|160499.2|31
1655233040000|2022-06-14 18:57:20|160621.6|160531.6|160621.7|160531.7|160641.8|160551.8|160612.7|160506.6|37
1655233050000|2022-06-14 18:57:30|160617.6|160527.6|160625.7|160535.7|160630.6|160540.6|160617.6|160527.6|18
1655233060000|2022-06-14 18:57:40|160621.3|160531.3|160626.8|160536.8|160626.9|160536.9|160621.3|160531.3|21
1655233070000|2022-06-14 18:57:50|160626.9|160536.9|160627.8|160537.8|160631.2|160541.2|160625.4|160535.4|30
1655233080000|2022-06-14 18:58:00|160630.1|160540.1|160633.3|160543.3|160633.3|160543.3|160623.5|160533.5|32
1655233090000|2022-06-14 18:58:10|160632.8|160542.8|160642.8|160552.8|160660.8|160555|160632.4|160527|36
1655233100000|2022-06-14 18:58:20|160643|160553|160684.9|160594.9|160684.9|160594.9|160642|160552|37
1655233110000|2022-06-14 18:58:30|160703.2|160573.2|160695.4|160605.4|160704.1|160609|160688.5|160573.2|31
1655233120000|2022-06-14 18:58:40|160695.5|160605.5|160683.5|160593.5|160702|160605.5|160681.2|160572|32
1655233130000|2022-06-14 18:58:50|160685.3|160595.3|160681.4|160591.4|160694.8|160604.8|160678.6|160588.6|27
1655233140000|2022-06-14 18:59:00|160680.6|160590.6|160681.9|160591.9|160689.1|160599.1|160677.7|160587.7|33
1655233150000|2022-06-14 18:59:10|160685.9|160595.9|160689.9|160599.9|160707.4|160600.9|160679.2|160564.9|33
1655233160000|2022-06-14 18:59:20|160689.8|160599.8|160706.5|160616.5|160706.5|160616.5|160689.1|160599.1|32
1655233170000|2022-06-14 18:59:30|160710|160620|160703.3|160613.3|160719|160624.6|160698.1|160588.9|34
1655233180000|2022-06-14 18:59:40|160720.3|160590.3|160721.9|160631.9|160721.9|160631.9|160701.5|160590.3|35
1655233190000|2022-06-14 18:59:50|160720|160630|160718|160628|160727.9|160637.9|160716.4|160626.4|38
1655233200000|2022-06-14 19:00:00|160719.2|160629.2|160892.4|160762.4|160895.2|160765.2|160719.2|160629.2|38
1655233210000|2022-06-14 19:00:10|160892.6|160762.6|160891.3|160761.3|160894.1|160764.1|160891.1|160761.1|15
1655233220000|2022-06-14 19:00:20|160893|160763|160895.6|160765.6|160896.7|160766.7|160892.1|160762.1|24
1655233230000|2022-06-14 19:00:30|160897.1|160767.1|160903.6|160773.6|160904.3|160774.3|160895.6|160765.6|25
1655233240000|2022-06-14 19:00:40|160900.8|160770.8|160880.7|160750.7|160902.5|160772.5|160873.7|160743.7|32
1655233250000|2022-06-14 19:00:50|160876.6|160746.6|160882.5|160752.5|160894.1|160778.2|160864.1|160734.1|32
1655233260000|2022-06-14 19:01:00|160882.6|160752.6|160871.5|160741.5|160884.3|160754.3|160869.8|160739.8|26
1655233270000|2022-06-14 19:01:10|160871.3|160741.3|160882.1|160752.1|160882.1|160752.1|160865.5|160735.5|22
1655233280000|2022-06-14 19:01:20|160882.8|160752.8|160880.3|160750.3|160886.7|160771.3|160860.5|160749.5|23
1655233290000|2022-06-14 19:01:30|160880.5|160750.5|160856.7|160766.7|160884.1|160767|160849.9|160749.7|28
1655233300000|2022-06-14 19:01:40|160852.1|160762.1|160871.3|160781.3|160873.7|160783.7|160851.8|160761.8|29
1655233310000|2022-06-14 19:01:50|160870.6|160780.6|160871|160781|160872.6|160782.6|160870|160780|23
1655233320000|2022-06-14 19:02:00|160871.4|160781.4|160864.5|160774.5|160888.6|160782|160859.5|160743.8|32
1655233330000|2022-06-14 19:02:10|160886.7|160756.7|160893.4|160763.4|160894.1|160777.5|160863|160749.5|32
1655233340000|2022-06-14 19:02:20|160892.9|160762.9|160904.3|160774.3|160908.5|160801|160891|160762.9|26
1655233350000|2022-06-14 19:02:30|160903.1|160773.1|160883|160793|160905.2|160795.8|160883|160770.3|28
1655233360000|2022-06-14 19:02:40|160882.4|160792.4|160935.6|160805.6|160948.9|160840|160882.4|160786.7|36
1655233370000|2022-06-14 19:02:50|160934.1|160804.1|160900.2|160770.2|160934.1|160810.6|160900.2|160770.2|32
1655233380000|2022-06-14 19:03:00|160901.7|160771.7|160902.5|160772.5|160904.1|160774.1|160901.6|160771.6|31
1655233390000|2022-06-14 19:03:10|160901.3|160771.3|160882.6|160792.6|160902.5|160792.6|160882.6|160771.3|17
1655233400000|2022-06-14 19:03:20|160882.7|160792.7|160883.2|160793.2|160883.2|160793.2|160881.9|160791.9|12
1655233410000|2022-06-14 19:03:30|160883|160793|160883.7|160793.7|160883.8|160793.8|160882.4|160792.4|11
1655233420000|2022-06-14 19:03:40|160883.8|160793.8|160882.4|160792.4|160901|160796.1|160881.2|160771|19
1655233430000|2022-06-14 19:03:50|160916.6|160786.6|160881.8|160791.8|160916.6|160793|160881|160769.9|16
1655233440000|2022-06-14 19:04:00|160903.9|160773.9|160904.7|160774.7|160905.1|160795.5|160883.8|160773|26
1655233450000|2022-06-14 19:04:10|160905.6|160775.6|160907.4|160777.4|160908.1|160778.1|160905.6|160775.6|21
1655233460000|2022-06-14 19:04:20|160907.2|160777.2|160887|160797|160907.2|160797.1|160883.7|160769.6|27
1655233470000|2022-06-14 19:04:30|160886.8|160796.8|160870.5|160780.5|160906.7|160798.1|160862.9|160760.3|26
1655233480000|2022-06-14 19:04:40|160869.4|160779.4|160873.8|160783.8|160893.1|160786.4|160867.2|160759|33
1655233490000|2022-06-14 19:04:50|160871.9|160781.9|160871.5|160781.5|160876.1|160786.1|160870.3|160780.3|22
1655233500000|2022-06-14 19:05:00|160872.2|160782.2|160874.4|160784.4|160874.4|160784.4|160870.6|160780.6|17
1655233510000|2022-06-14 19:05:10|160874.1|160784.1|160880.4|160790.4|160899.4|160791.6|160873.8|160768|14
1655233520000|2022-06-14 19:05:20|160901|160771|160901.2|160771.2|160903.2|160773.2|160899|160769|13
1655233530000|2022-06-14 19:05:30|160900.1|160770.1|160901.3|160771.3|160911.8|160781.8|160900.1|160770.1|16
1655233540000|2022-06-14 19:05:40|160901.1|160771.1|160904.3|160774.3|160904.3|160774.3|160900.6|160770.6|16
1655233550000|2022-06-14 19:05:50|160905.5|160775.5|160907.4|160777.4|160913.6|160798.8|160885.2|160768.6|9
1655233560000|2022-06-14 19:06:00|160908.2|160778.2|160950.6|160735|160950.6|160796.4|160882.3|160735|17
1655233570000|2022-06-14 19:06:10|160903.8|160773.8|160908.7|160778.7|160912.8|160797.5|160884.4|160771.6|19
1655233580000|2022-06-14 19:06:20|160909|160779|160907.3|160777.3|160909.4|160779.4|160905.9|160775.9|17
1655233590000|2022-06-14 19:06:30|160909.2|160779.2|160907.5|160777.5|160909.3|160779.3|160904.7|160774.7|16
1655233600000|2022-06-14 19:06:40|160907.8|160777.8|160881.7|160791.7|160975|160802.7|160881.7|160703|18
1655233610000|2022-06-14 19:06:50|160878|160788|160886.4|160796.4|160892.6|160802.6|160878|160788|11
1655233620000|2022-06-14 19:07:00|160876.6|160786.6|160879.5|160789.5|160906.7|160789.5|160876.6|160766.9|15
1655233630000|2022-06-14 19:07:10|160881.1|160791.1|160906.5|160776.5|160909|160796.6|160881.1|160773.3|18
1655233640000|2022-06-14 19:07:20|160901.3|160771.3|160900|160770|160902.6|160772.6|160899.7|160769.7|11
1655233650000|2022-06-14 19:07:30|160909.9|160779.9|160904.8|160774.8|160909.9|160779.9|160904.8|160774.8|5
1655233660000|2022-06-14 19:07:40|160905.3|160775.3|160908.3|160778.3|160909.9|160779.9|160903.9|160773.9|7
1655233670000|2022-06-14 19:07:50|160908.6|160778.6|160906.5|160776.5|160908.8|160802.9|160890.9|160776|13
1655233680000|2022-06-14 19:08:00|160908.6|160778.6|160892.8|160802.8|160975|160805.2|160890.3|160720|8
1655233690000|2022-06-14 19:08:10|160912.9|160782.9|160913.2|160783.2|160913.2|160805.5|160889.2|160776.7|16
1655233700000|2022-06-14 19:08:20|160910.7|160780.7|160911.9|160781.9|160913.2|160783.2|160910.7|160780.7|13
1655233710000|2022-06-14 19:08:30|160910.8|160780.8|160900|160770|160911.3|160781.3|160886.2|160756.2|10
1655233720000|2022-06-14 19:08:40|160942.7|160741.3|160908.5|160778.5|160942.7|160778.5|160901.2|160741.3|10
1655233730000|2022-06-14 19:08:50|160908.6|160778.6|160905.3|160775.3|160908.9|160796.8|160883.5|160775.2|15
1655233740000|2022-06-14 19:09:00|160904|160774|160902.8|160772.8|160904|160774|160901.6|160771.6|17
1655233750000|2022-06-14 19:09:10|160903|160773|160905|160775|160906.5|160776.5|160903|160773|9
1655233760000|2022-06-14 19:09:20|160905.3|160775.3|160903.2|160773.2|160910.4|160791.5|160881.5|160773.1|21
1655233770000|2022-06-14 19:09:30|160903|160773|160902.9|160772.9|160903|160773|160897.4|160767.4|11
1655233780000|2022-06-14 19:09:40|160902.4|160772.4|160903.7|160773.7|160906.3|160776.3|160902.4|160772.4|15
1655233790000|2022-06-14 19:09:50|160903.5|160773.5|160901.5|160771.5|160905.3|160775.3|160900.9|160770.9|12
1655233800000|2022-06-14 19:10:00|160901.9|160771.9|160883.9|160793.9|160901.9|160799.6|160883.6|160770.2|12
1655233810000|2022-06-14 19:10:10|160885|160795|160880.7|160790.7|160885|160795|160880|160790|11
1655233820000|2022-06-14 19:10:20|160880.5|160790.5|160880.4|160790.4|160883.6|160793.6|160877.2|160787.2|9
1655233830000|2022-06-14 19:10:30|160886.1|160796.1|160877.2|160787.2|160886.1|160796.1|160877.2|160787.2|11
1655233840000|2022-06-14 19:10:40|160877.6|160787.6|160875.5|160785.5|160880.6|160790.6|160871.5|160781.5|12
1655233850000|2022-06-14 19:10:50|160875.4|160785.4|160900.9|160770.9|160903.5|160789.8|160875.4|160770.9|8
1655233860000|2022-06-14 19:11:00|160906|160776|160877.6|160787.6|160906.9|160787.6|160873.8|160775.8|11
1655233870000|2022-06-14 19:11:10|160867.6|160777.6|160875.3|160785.3|160877|160787|160867.6|160777.6|10
1655233880000|2022-06-14 19:11:20|160875.1|160785.1|160901.9|160771.9|160901.9|160790.4|160875.1|160771.5|10
1655233890000|2022-06-14 19:11:30|160902.6|160772.6|160904.3|160774.3|160904.7|160774.7|160901.6|160771.6|13
1655233900000|2022-06-14 19:11:40|160904.1|160774.1|160902.2|160772.2|160905.9|160775.9|160901.6|160771.6|9
1655233910000|2022-06-14 19:11:50|160883.4|160793.4|160881.8|160791.8|160886.7|160796.7|160881.8|160791.8|5
1655233920000|2022-06-14 19:12:00|160881.1|160791.1|160878.8|160788.8|160883.1|160793.1|160878.8|160788.8|6
1655233930000|2022-06-14 19:12:10|160881.3|160791.3|160879.7|160789.7|160886|160796|160879.2|160789.2|8
1655233940000|2022-06-14 19:12:20|160873.4|160783.4|160879.7|160789.7|160880.9|160790.9|160873.4|160783.4|6
1655233950000|2022-06-14 19:12:30|160879.3|160789.3|160878.8|160788.8|160879.7|160789.7|160878.7|160788.7|5
1655233960000|2022-06-14 19:12:40|160879.7|160789.7|160883.4|160793.4|160883.4|160793.4|160879.1|160789.1|6
1655233970000|2022-06-14 19:12:50|160881|160791|160879.5|160789.5|160889.7|160799.7|160879.5|160789.5|7
1655233980000|2022-06-14 19:13:00|160879.6|160789.6|160894.9|160764.9|160906.2|160797.8|160879.6|160764.9|15
1655233990000|2022-06-14 19:13:10|160897|160767|160875.8|160785.8|160897|160786.3|160870.5|160759.5|10
1655234000000|2022-06-14 19:13:20|160869.8|160779.8|160878.8|160788.8|160878.8|160788.8|160869.8|160779.8|7
1655234010000|2022-06-14 19:13:30|160877.4|160787.4|160908.4|160778.4|160908.4|160787.4|160872.6|160766.5|11
1655234020000|2022-06-14 19:13:40|160907.4|160777.4|160906.8|160776.8|160907.4|160798|160884.9|160771.8|12
1655234030000|2022-06-14 19:13:50|160907.2|160777.2|160880.7|160790.7|160907.2|160790.7|160876.8|160772.9|11
1655234040000|2022-06-14 19:14:00|160886.4|160756.4|160877.7|160787.7|160901.8|160789.9|160877.7|160756.4|12
1655234050000|2022-06-14 19:14:10|160876.5|160786.5|160900.8|160770.8|160902.3|160786.7|160872|160770.4|14
1655234060000|2022-06-14 19:14:20|160900|160770|160910.1|160780.1|160910.1|160780.1|160891.5|160761.5|12
1655234070000|2022-06-14 19:14:30|160912.2|160782.2|160909.8|160779.8|160915.5|160785.5|160909.8|160779.8|18
1655234080000|2022-06-14 19:14:40|160910.7|160780.7|160915.3|160785.3|160915.7|160785.7|160909.6|160779.6|14
1655234090000|2022-06-14 19:14:50|160915.5|160785.5|160914|160784|160918.4|160788.4|160897.8|160767.8|18
1655234100000|2022-06-14 19:15:00|160919.6|160789.6|160964|160834|160978.4|160848.4|160910.8|160780.8|17
1655234110000|2022-06-14 19:15:10|160970.3|160840.3|160973.4|160843.4|160977.2|160847.2|160966.7|160836.7|12
1655234120000|2022-06-14 19:15:20|160974.4|160844.4|160973.8|160843.8|160975.4|160845.4|160970.4|160840.4|18
1655234130000|2022-06-14 19:15:30|160976|160846|161027.4|160897.4|161032.2|160927.1|160975.6|160845.6|23
1655234140000|2022-06-14 19:15:40|161031.3|160901.3|161028|160898|161040.2|160910.2|161025.3|160895.3|19
1655234150000|2022-06-14 19:15:50|161048.8|160918.8|161011.2|160921.2|161049.3|160930.9|161008.3|160901.4|30
1655234160000|2022-06-14 19:16:00|161013|160923|161006.4|160876.4|161017.7|160923|160997.2|160875.3|24
1655234170000|2022-06-14 19:16:10|161004.5|160874.5|161011.9|160881.9|161021.8|160891.8|161004.5|160874.5|33
1655234180000|2022-06-14 19:16:20|161014.9|160884.9|160996.6|160906.6|161016.1|160908|160995.9|160884.3|21
1655234190000|2022-06-14 19:16:30|160996.3|160906.3|160994.4|160904.4|160996.6|160906.6|160993.5|160903.5|21
1655234200000|2022-06-14 19:16:40|160993.7|160903.7|161004.3|160914.3|161004.3|160914.3|160993.4|160903.4|21
1655234210000|2022-06-14 19:16:50|160998.9|160908.9|160990.9|160900.9|161005.4|160915.4|160983.3|160893.3|30
1655234220000|2022-06-14 19:17:00|160984.4|160894.4|161026.2|160896.2|161027.1|160908.4|160984.4|160894.4|24
1655234230000|2022-06-14 19:17:10|161027.1|160897.1|161028.2|160898.2|161032.3|160902.3|161026.7|160896.7|21
1655234240000|2022-06-14 19:17:20|161007.2|160917.2|161007.1|160917.1|161009.3|160919.3|161005|160915|25
1655234250000|2022-06-14 19:17:30|161007.2|160917.2|160999.1|160909.1|161007.2|160917.2|160989.1|160899.1|23
1655234260000|2022-06-14 19:17:40|160998.8|160908.8|161001.6|160911.6|161001.6|160911.6|160996.3|160906.3|21
1655234270000|2022-06-14 19:17:50|161001.2|160911.2|161000.4|160910.4|161001.2|160911.2|160998.3|160908.3|16
1655234280000|2022-06-14 19:18:00|161000.6|160910.6|161008.6|160918.6|161010.7|160920.7|161000.1|160910.1|16
1655234290000|2022-06-14 19:18:10|161012.5|160922.5|161015.4|160925.4|161017.5|160927.5|161007.5|160917.5|21
1655234300000|2022-06-14 19:18:20|161015|160925|161018.8|160928.8|161020.5|160930.5|161012.9|160922.9|21
1655234310000|2022-06-14 19:18:30|161020.7|160930.7|161015.1|160925.1|161027.3|160937.3|161014.7|160924.7|34
1655234320000|2022-06-14 19:18:40|161014.5|160924.5|161038.7|160948.7|161055.9|160965.9|161014.5|160924.5|28
1655234330000|2022-06-14 19:18:50|161044.7|160954.7|161043.4|160953.4|161051.2|160961.2|161032.4|160942.4|17
1655234340000|2022-06-14 19:19:00|161042.3|160952.3|161039.2|160949.2|161046.1|160956.1|161038.3|160948.3|28
1655234350000|2022-06-14 19:19:10|161039.3|160949.3|161038.6|160948.6|161040.7|160950.7|161036|160946|21
1655234360000|2022-06-14 19:19:20|161039|160949|161046.5|160956.5|161046.5|160956.5|161037.8|160947.8|25
1655234370000|2022-06-14 19:19:30|161045.2|160955.2|161044.7|160954.7|161046.5|160956.5|161041.7|160951.7|22
1655234380000|2022-06-14 19:19:40|161044.6|160954.6|161042.7|160952.7|161048.8|160958.8|161041.6|160951.6|27
1655234390000|2022-06-14 19:19:50|161048.1|160958.1|161051.9|160961.9|161054.1|160964.1|161047.2|160957.2|26
1655234400000|2022-06-14 19:20:00|161053|160963|161163.3|161073.3|161181.1|161075.6|161053|160963|37
1655234410000|2022-06-14 19:20:10|161160.3|161070.3|161156.2|161066.2|161173.5|161079.2|161154.2|161041.6|38
1655234420000|2022-06-14 19:20:20|161154.3|161064.3|161151.3|161061.3|161157.9|161067.9|161143.6|161053.6|36
1655234430000|2022-06-14 19:20:30|161150|161060|161157.1|161067.1|161160.2|161070.2|161146.6|161056.6|35
1655234440000|2022-06-14 19:20:40|161158.8|161068.8|161175|161045|161181.1|161075.4|161155.5|161044.8|36
1655234450000|2022-06-14 19:20:50|161174.9|161044.9|161085.2|160955.2|161174.9|161065.5|161066.6|160954.5|39
1655234460000|2022-06-14 19:21:00|161085.3|160955.3|161072.2|160942.2|161085.3|160968.1|161045.4|160926.7|40
1655234470000|2022-06-14 19:21:10|161065.8|160935.8|161105.8|161015.8|161113.1|161023.1|161055.5|160925.5|39
1655234480000|2022-06-14 19:21:20|161105.6|161015.6|161114.6|161024.6|161118.4|161028.4|161104.7|161014.7|37
1655234490000|2022-06-14 19:21:30|161111.5|161021.5|161055.3|160965.3|161116|161026|161051.5|160934.9|33
1655234500000|2022-06-14 19:21:40|161052.7|160962.7|161141.9|161051.9|161161.4|161056.6|161000|160879.2|40
1655234510000|2022-06-14 19:21:50|161142|161052|161139.6|161049.6|161145.1|161055.1|161074|160945.4|35
1655234520000|2022-06-14 19:22:00|161150.9|161060.9|161124.9|160994.9|161157.1|161067.1|161099.1|160994.9|40
1655234530000|2022-06-14 19:22:10|161127.5|160997.5|161111.3|161021.3|161131.7|161023.8|161107.5|160995.7|37
1655234540000|2022-06-14 19:22:20|161112.2|161022.2|161131.9|161001.9|161139.3|161024.5|161106|160995.7|35
1655234550000|2022-06-14 19:22:30|161130.9|161000.9|161124.2|160994.2|161137.1|161017.6|161107.6|160993.7|29
1655234560000|2022-06-14 19:22:40|161128.9|160998.9|161129|160999|161133.4|161003.4|161125.8|160995.8|35
1655234570000|2022-06-14 19:22:50|161128.8|160998.8|161126.6|160996.6|161129.6|160999.6|161117.8|160987.8|32
1655234580000|2022-06-14 19:23:00|161127.9|160997.9|161137.8|161007.8|161138|161008|161126.4|160996.4|26
1655234590000|2022-06-14 19:23:10|161137.9|161007.9|161176.4|161046.4|161177.6|161047.6|161136.4|161006.4|37
1655234600000|2022-06-14 19:23:20|161173.5|161043.5|161174.4|161044.4|161176.8|161046.8|161171.3|161041.3|27
1655234610000|2022-06-14 19:23:30|161174.7|161044.7|161154.4|161064.4|161174.9|161064.6|161146|161033.4|36
1655234620000|2022-06-14 19:23:40|161155.9|161065.9|161150.5|161060.5|161156|161066|161147|161057|31
1655234630000|2022-06-14 19:23:50|161151.9|161061.9|161153.7|161063.7|161153.8|161063.8|161148.3|161058.3|31
1655234640000|2022-06-14 19:24:00|161154.3|161064.3|161165.2|161035.2|161166.6|161064.3|161144|161030.9|28
1655234650000|2022-06-14 19:24:10|161164.1|161034.1|161141.8|161051.8|161166.6|161057.1|161139|161033.2|29
1655234660000|2022-06-14 19:24:20|161144.2|161054.2|161144.1|161054.1|161145.1|161055.1|161141.5|161051.5|23
1655234670000|2022-06-14 19:24:30|161142.5|161052.5|161153.8|161023.8|161157|161052.5|161132.5|161023.8|18
1655234680000|2022-06-14 19:24:40|161155.2|161025.2|161137.1|161047.1|161155.2|161051.6|161132.7|161022.6|30
1655234690000|2022-06-14 19:24:50|161136.7|161046.7|161136.6|161046.6|161158.6|161051|161134.9|161027.8|27
1655234700000|2022-06-14 19:25:00|161136.3|161046.3|161088.3|160998.3|161139.2|161049.2|161088.3|160998.3|31
1655234710000|2022-06-14 19:25:10|161087.3|160997.3|161092.5|160962.5|161109.8|160999.1|161079.3|160962.2|36
1655234720000|2022-06-14 19:25:20|161074.7|160984.7|161030.8|160900.8|161082.3|160984.7|161029.6|160899.6|40
1655234730000|2022-06-14 19:25:30|161029.3|160899.3|161005.6|160875.6|161029.3|160899.3|161003.6|160873.6|40
1655234740000|2022-06-14 19:25:40|161004.5|160874.5|160961.7|160871.7|161006|160888.2|160955.9|160849.9|36
1655234750000|2022-06-14 19:25:50|160961.1|160871.1|160957.2|160867.2|160981.7|160874.4|160952.8|160844.1|33
1655234760000|2022-06-14 19:26:00|160959.5|160869.5|160981.5|160851.5|160984.1|160875.4|160959.5|160845.8|34
1655234770000|2022-06-14 19:26:10|160981.8|160851.8|160980.6|160850.6|160983.1|160853.1|160980.3|160850.3|31
1655234780000|2022-06-14 19:26:20|160979.3|160849.3|160982.5|160852.5|160982.5|160852.5|160978|160848|22
1655234790000|2022-06-14 19:26:30|160982.3|160852.3|160963.5|160873.5|160989.1|160875.9|160957.8|160852.3|28
1655234800000|2022-06-14 19:26:40|160959.2|160869.2|160950.9|160820.9|160959.2|160869.2|160935.3|160820.3|33
1655234810000|2022-06-14 19:26:50|160950.1|160820.1|160948.2|160818.2|160952.4|160842.4|160929.7|160818.2|27
1655234820000|2022-06-14 19:27:00|160951.7|160821.7|160927.2|160837.2|160953.5|160838.4|160926.8|160816.7|22
1655234830000|2022-06-14 19:27:10|160926.8|160836.8|160867.8|160777.8|160928.7|160838.7|160853.7|160748.1|26
1655234840000|2022-06-14 19:27:20|160867|160777|160843.3|160753.3|160893.2|160783.2|160839.3|160740.5|38
1655234850000|2022-06-14 19:27:30|160845.7|160755.7|160875.3|160745.3|160880.2|160788.4|160843.8|160743.5|37
1655234860000|2022-06-14 19:27:40|160877.6|160747.6|160888.7|160758.7|160889.5|160768.5|160838.7|160737.4|37
1655234870000|2022-06-14 19:27:50|160911.9|160781.9|160935.8|160805.8|160940.6|160819.6|160902.9|160781.9|33
1655234880000|2022-06-14 19:28:00|160935|160805|160930.3|160800.3|160935|160812.6|160902.6|160788.3|32
1655234890000|2022-06-14 19:28:10|160930.4|160800.4|160938.9|160808.9|160945.3|160815.3|160927.1|160797.1|38
1655234900000|2022-06-14 19:28:20|160942.5|160812.5|160907.7|160777.7|160942.6|160812.6|160887.3|160777.7|32
1655234910000|2022-06-14 19:28:30|160910|160780|160908.5|160778.5|160910.4|160780.4|160904.3|160774.3|35
1655234920000|2022-06-14 19:28:40|160909.1|160779.1|160909.8|160779.8|160912.6|160782.6|160906.9|160776.9|29
1655234930000|2022-06-14 19:28:50|160913.3|160783.3|160925.1|160795.1|160931.5|160801.5|160913.3|160783.3|32
1655234940000|2022-06-14 19:29:00|160926.9|160796.9|160911.6|160781.6|160929.6|160802.2|160884.2|160775.6|33
1655234950000|2022-06-14 19:29:10|160909.8|160779.8|160909|160779|160912.7|160782.7|160907.3|160777.3|29
1655234960000|2022-06-14 19:29:20|160908.3|160778.3|160904.6|160774.6|160911.1|160781.1|160904.6|160774.6|30
1655234970000|2022-06-14 19:29:30|160905.2|160775.2|160912.7|160782.7|160912.7|160804.8|160882.5|160772.8|29
1655234980000|2022-06-14 19:29:40|160913.8|160783.8|160902.1|160772.1|160918|160799.9|160864.9|160769.1|38
1655234990000|2022-06-14 19:29:50|160904.1|160774.1|160899.4|160769.4|160904.1|160774.1|160894.9|160764.9|35
1655235000000|2022-06-14 19:30:00|160902.1|160772.1|160871|160741|160902.1|160772.1|160868.9|160738.9|39
1655235010000|2022-06-14 19:30:10|160875.9|160745.9|160870.2|160740.2|160877.3|160763.5|160853.5|160733.3|39
1655235020000|2022-06-14 19:30:20|160872.5|160742.5|160831.1|160741.1|160874.1|160752.5|160825.8|160735.8|40
1655235030000|2022-06-14 19:30:30|160825.5|160735.5|160725.9|160595.9|160825.5|160735.5|160711.2|160595.9|39
1655235040000|2022-06-14 19:30:40|160724.2|160594.2|160692.5|160562.5|160728.3|160598.3|160682.5|160561.4|38
1655235050000|2022-06-14 19:30:50|160689.9|160559.9|160721.1|160591.1|160722.3|160592.3|160671.5|160541.5|37
1655235060000|2022-06-14 19:31:00|160719|160589|160722.4|160592.4|160723.9|160593.9|160718.3|160588.3|36
1655235070000|2022-06-14 19:31:10|160723.3|160593.3|160726.2|160596.2|160726.3|160596.3|160719.9|160589.9|36
1655235080000|2022-06-14 19:31:20|160726.3|160596.3|160725.9|160595.9|160728.9|160598.9|160721.3|160591.3|33
1655235090000|2022-06-14 19:31:30|160726.1|160596.1|160726.4|160596.4|160729|160599|160723.6|160593.6|32
1655235100000|2022-06-14 19:31:40|160728.7|160598.7|160696.1|160606.1|160728.7|160630.6|160696.1|160586.7|36
1655235110000|2022-06-14 19:31:50|160694.7|160604.7|160694.6|160564.6|160713.7|160607.2|160685.9|160564|38
1655235120000|2022-06-14 19:32:00|160680.7|160550.7|160666.7|160536.7|160685.8|160555.8|160637.4|160523.1|40
1655235130000|2022-06-14 19:32:10|160664.8|160534.8|160670.3|160540.3|160671|160541|160664.5|160534.5|36
1655235140000|2022-06-14 19:32:20|160671.5|160541.5|160678.8|160548.8|160678.8|160548.8|160669.1|160539.1|30
1655235150000|2022-06-14 19:32:30|160680.6|160550.6|160674.3|160544.3|160686.2|160556.2|160673.8|160543.8|28
1655235160000|2022-06-14 19:32:40|160676.3|160546.3|160678.4|160548.4|160683|160553|160675.1|160545.1|27
1655235170000|2022-06-14 19:32:50|160675.5|160545.5|160661.9|160531.9|160675.9|160564.9|160643.1|160531.4|35
1655235180000|2022-06-14 19:33:00|160660.8|160530.8|160614.1|160524.1|160666.1|160536.1|160608.2|160492.3|39
1655235190000|2022-06-14 19:33:10|160616.3|160526.3|160649.3|160519.3|160651.5|160530.1|160614.3|160505.9|33
1655235200000|2022-06-14 19:33:20|160649.5|160519.5|160638.6|160508.6|160649.5|160519.5|160616|160486|36
1655235210000|2022-06-14 19:33:30|160639.6|160509.6|160630.9|160500.9|160640.1|160510.1|160624.7|160494.7|31
1655235220000|2022-06-14 19:33:40|160630.2|160500.2|160633.9|160503.9|160652.1|160522.1|160630.2|160500.2|38
1655235230000|2022-06-14 19:33:50|160632.8|160502.8|160627.6|160497.6|160635.7|160505.7|160619.2|160489.2|34
1655235240000|2022-06-14 19:34:00|160626.5|160496.5|160640.5|160510.5|160643.6|160521.4|160611.4|160495.5|32
1655235250000|2022-06-14 19:34:10|160640.8|160510.8|160633.3|160503.3|160640.8|160510.8|160627.4|160497.4|26
1655235260000|2022-06-14 19:34:20|160633.8|160503.8|160630.3|160500.3|160637.3|160507.3|160630.3|160500.3|11
1655235270000|2022-06-14 19:34:30|160632.8|160502.8|160644.2|160514.2|160654.1|160524.1|160629.8|160499.8|26
1655235280000|2022-06-14 19:34:40|160642.9|160512.9|160629.2|160499.2|160643.5|160513.5|160629.2|160499.2|16
1655235290000|2022-06-14 19:34:50|160631.8|160501.8|160637.2|160507.2|160640.7|160529.8|160609.2|160501.8|20
1655235300000|2022-06-14 19:35:00|160640.8|160510.8|160623.2|160493.2|160640.8|160510.8|160622.9|160492.9|33
1655235310000|2022-06-14 19:35:10|160624.7|160494.7|160620.4|160490.4|160626.6|160496.6|160620|160490|23
1655235320000|2022-06-14 19:35:20|160620.3|160490.3|160640|160510|160641.5|160511.5|160620.3|160490.3|29
1655235330000|2022-06-14 19:35:30|160639.6|160509.6|160634.6|160504.6|160639.6|160509.6|160634.6|160504.6|25
1655235340000|2022-06-14 19:35:40|160635.8|160505.8|160633.1|160503.1|160635.8|160505.8|160628.7|160498.7|26
1655235350000|2022-06-14 19:35:50|160630.7|160500.7|160640.3|160510.3|160641.3|160511.3|160630.3|160500.3|18
1655235360000|2022-06-14 19:36:00|160640.9|160510.9|160550.6|160460.6|160641.9|160511.9|160550.6|160447.8|34
1655235370000|2022-06-14 19:36:10|160553|160463|160567.6|160437.6|160572.7|160463|160551|160436.3|15
1655235380000|2022-06-14 19:36:20|160568.1|160438.1|160544.5|160454.5|160569.6|160455.5|160543.3|160437.9|13
1655235390000|2022-06-14 19:36:30|160544.1|160454.1|160552.1|160462.1|160553.2|160463.2|160544.1|160454.1|10
1655235400000|2022-06-14 19:36:40|160544.1|160454.1|160574.1|160444.1|160577.9|160458.7|160540.1|160436.3|22
1655235410000|2022-06-14 19:36:50|160572.3|160442.3|160547.6|160457.6|160577.8|160461.4|160537.7|160438.1|25
1655235420000|2022-06-14 19:37:00|160547.8|160457.8|160533.5|160443.5|160570.7|160460|160533.5|160424.4|34
1655235430000|2022-06-14 19:37:10|160538.8|160448.8|160542.4|160452.4|160547.1|160457.1|160538.8|160448.8|23
1655235440000|2022-06-14 19:37:20|160540.9|160450.9|160571.9|160441.9|160573.6|160452.5|160540.9|160429.9|20
1655235450000|2022-06-14 19:37:30|160572.3|160442.3|160565.4|160435.4|160572.3|160442.3|160564.5|160434.5|22
1655235460000|2022-06-14 19:37:40|160566.1|160436.1|160551.7|160421.7|160570.5|160440.5|160550|160420|31
1655235470000|2022-06-14 19:37:50|160552.4|160422.4|160553.1|160423.1|160553.1|160423.1|160548.1|160418.1|27
1655235480000|2022-06-14 19:38:00|160552|160422|160511.7|160381.7|160555.9|160425.9|160511.7|160381.7|27
1655235490000|2022-06-14 19:38:10|160513|160383|160489.4|160359.4|160513|160383|160485.4|160355.4|36
1655235500000|2022-06-14 19:38:20|160490|160360|160492.7|160362.7|160495.9|160365.9|160487.6|160357.6|35
1655235510000|2022-06-14 19:38:30|160492.2|160362.2|160502.4|160372.4|160506.5|160376.5|160492.2|160362.2|32
1655235520000|2022-06-14 19:38:40|160502.3|160372.3|160509.4|160419.4|160533|160419.4|160499.7|160369.7|38
1655235530000|2022-06-14 19:38:50|160508.9|160418.9|160518.2|160388.2|160535.5|160422.4|160501.5|160388.2|35
1655235540000|2022-06-14 19:39:00|160493.2|160403.2|160508.2|160418.2|160508.2|160418.2|160484.4|160394.4|31
1655235550000|2022-06-14 19:39:10|160500.4|160410.4|160521.6|160391.6|160521.6|160417.1|160481.3|160372.2|32
1655235560000|2022-06-14 19:39:20|160531.2|160401.2|160562.2|160432.2|160584.6|160454.6|160516.3|160395.3|35
1655235570000|2022-06-14 19:39:30|160557.2|160427.2|160564.6|160434.6|160564.6|160434.6|160556.6|160426.6|32
1655235580000|2022-06-14 19:39:40|160563.2|160433.2|160565.6|160435.6|160565.6|160435.6|160562|160432|30
1655235590000|2022-06-14 19:39:50|160566.1|160436.1|160565.7|160435.7|160567.7|160437.7|160563.3|160433.3|22
1655235600000|2022-06-14 19:40:00|160566.9|160436.9|160603.6|160473.6|160608.7|160478.7|160563.2|160433.2|24
1655235610000|2022-06-14 19:40:10|160581.4|160491.4|160605.9|160475.9|160606.6|160493.9|160581.4|160471|19
1655235620000|2022-06-14 19:40:20|160605.7|160475.7|160604.9|160474.9|160607|160477|160603.3|160473.3|17
1655235630000|2022-06-14 19:40:30|160601.4|160471.4|160630.8|160500.8|160630.8|160507.6|160582.4|160471.4|14
1655235640000|2022-06-14 19:40:40|160626.9|160496.9|160639.2|160509.2|160639.5|160509.5|160626.7|160496.7|34
1655235650000|2022-06-14 19:40:50|160640.3|160510.3|160633.1|160503.1|160640.7|160510.7|160633.1|160503.1|19
1655235660000|2022-06-14 19:41:00|160633.4|160503.4|160640.4|160510.4|160643.7|160513.7|160633.4|160503.4|20
1655235670000|2022-06-14 19:41:10|160639.3|160509.3|160607.1|160517.1|160639.3|160518.4|160599.8|160498|27
1655235680000|2022-06-14 19:41:20|160604.6|160514.6|160622.9|160492.9|160630.7|160518.8|160604.6|160487.7|18
1655235690000|2022-06-14 19:41:30|160622.8|160492.8|160618.4|160488.4|160627.1|160513.3|160600.6|160488.1|15
1655235700000|2022-06-14 19:41:40|160618.5|160488.5|160594.9|160504.9|160619.3|160515.6|160594.9|160487.4|20
1655235710000|2022-06-14 19:41:50|160592.2|160502.2|160610.8|160480.8|160612.2|160503.5|160588.1|160480|30
1655235720000|2022-06-14 19:42:00|160611.1|160481.1|160549.7|160459.7|160611.1|160481.1|160548.7|160438.7|29
1655235730000|2022-06-14 19:42:10|160571|160441|160606.5|160476.5|160613.6|160483.6|160570.2|160440.2|27
1655235740000|2022-06-14 19:42:20|160609.2|160479.2|160615.6|160485.6|160615.6|160485.6|160604|160474|24
1655235750000|2022-06-14 19:42:30|160614.5|160484.5|160610.8|160480.8|160615.7|160485.7|160607.6|160477.6|15
1655235760000|2022-06-14 19:42:40|160616.2|160486.2|160616.6|160486.6|160617.6|160487.6|160610.4|160480.4|18
1655235770000|2022-06-14 19:42:50|160615.4|160485.4|160606.6|160476.6|160615.4|160485.4|160602.9|160472.9|16
1655235780000|2022-06-14 19:43:00|160605.8|160475.8|160650.3|160520.3|160653.3|160532.9|160598.4|160475.8|31
1655235790000|2022-06-14 19:43:10|160663.5|160533.5|160679|160549|160687.5|160570.9|160654.6|160533.5|27
1655235800000|2022-06-14 19:43:20|160679.2|160549.2|160678.8|160548.8|160681.4|160551.4|160677.7|160547.7|13
1655235810000|2022-06-14 19:43:30|160677.7|160547.7|160673.8|160543.8|160679.7|160549.7|160673.8|160543.8|12
1655235820000|2022-06-14 19:43:40|160674.9|160544.9|160655.8|160565.8|160679.5|160565.8|160655.8|160544.9|15
1655235830000|2022-06-14 19:43:50|160655.6|160565.6|160658.9|160568.9|160659.1|160569.1|160655.6|160565.6|12
1655235840000|2022-06-14 19:44:00|160659|160569|160657.4|160567.4|160659.5|160569.5|160657.3|160567.3|6
1655235850000|2022-06-14 19:44:10|160658.2|160568.2|160652.7|160562.7|160658.3|160568.3|160652.7|160562.7|9
1655235860000|2022-06-14 19:44:20|160652.8|160562.8|160654.8|160564.8|160676.5|160566.8|160652.8|160543.4|19
1655235870000|2022-06-14 19:44:30|160655.3|160565.3|160656.3|160566.3|160656.5|160566.5|160651.8|160561.8|22
1655235880000|2022-06-14 19:44:40|160665.4|160575.4|160749.8|160619.8|160821.4|160665.6|160655.6|160565.6|30
1655235890000|2022-06-14 19:44:50|160749.4|160619.4|160749.9|160619.9|160754.4|160624.4|160745.5|160615.5|32
1655235900000|2022-06-14 19:45:00|160749.2|160619.2|160745.4|160615.4|160755|160625|160740.9|160610.9|30
1655235910000|2022-06-14 19:45:10|160745.6|160615.6|160747.5|160617.5|160759.8|160629.8|160744.2|160614.2|27
1655235920000|2022-06-14 19:45:20|160749.5|160619.5|160749|160619|160749.5|160619.5|160734.4|160604.4|28
1655235930000|2022-06-14 19:45:30|160752.8|160622.8|160757.4|160627.4|160757.4|160627.4|160747.5|160617.5|29
1655235940000|2022-06-14 19:45:40|160757.3|160627.3|160815.2|160685.2|160815.2|160685.2|160755|160625|28
1655235950000|2022-06-14 19:45:50|160816.8|160686.8|160813.6|160683.6|160816.8|160686.8|160801.3|160671.3|32
1655235960000|2022-06-14 19:46:00|160811.6|160681.6|160800.9|160670.9|160813.4|160683.4|160796.2|160666.2|29
1655235970000|2022-06-14 19:46:10|160800.2|160670.2|160802.3|160672.3|160804.3|160674.3|160798.3|160668.3|29
1655235980000|2022-06-14 19:46:20|160799.1|160669.1|160801.5|160671.5|160802.3|160672.3|160797.1|160667.1|26
1655235990000|2022-06-14 19:46:30|160800.9|160670.9|160775.2|160685.2|160802.6|160691.8|160774.8|160663.8|30
1655236000000|2022-06-14 19:46:40|160772.9|160682.9|160754.5|160664.5|160798.8|160683.4|160754.4|160645.7|35
1655236010000|2022-06-14 19:46:50|160747.1|160657.1|160773|160643|160773.9|160660.6|160747.1|160635.1|31
1655236020000|2022-06-14 19:47:00|160772.8|160642.8|160784.1|160654.1|160784.1|160654.1|160769.9|160639.9|26
1655236030000|2022-06-14 19:47:10|160784.9|160654.9|160802.9|160672.9|160804.6|160688|160778|160654.9|26
1655236040000|2022-06-14 19:47:20|160803.6|160673.6|160801|160671|160803.6|160673.6|160800.2|160670.2|18
1655236050000|2022-06-14 19:47:30|160802.7|160672.7|160803.4|160673.4|160804.5|160674.5|160801.9|160671.9|11
1655236060000|2022-06-14 19:47:40|160802.5|160672.5|160801|160671|160803.9|160692.2|160779.4|160669.9|15
1655236070000|2022-06-14 19:47:50|160803.5|160673.5|160781.6|160691.6|160803.5|160691.6|160780.4|160670|14
1655236080000|2022-06-14 19:48:00|160803|160673|160799.8|160669.8|160803.2|160673.2|160798.9|160668.9|16
1655236090000|2022-06-14 19:48:10|160798.6|160668.6|160781|160691|160801.6|160691|160777.4|160668.6|8
1655236100000|2022-06-14 19:48:20|160781.6|160691.6|160780|160690|160781.6|160691.6|160778.2|160688.2|11
1655236110000|2022-06-14 19:48:30|160779.1|160689.1|160800.7|160670.7|160801.5|160689.1|160779.1|160669.1|11
1655236120000|2022-06-14 19:48:40|160799.7|160669.7|160797.3|160667.3|160801.9|160689.4|160776.2|160667.3|15
1655236130000|2022-06-14 19:48:50|160792.7|160662.7|160795.7|160665.7|160799.4|160669.4|160792.7|160662.7|21
1655236140000|2022-06-14 19:49:00|160798.5|160668.5|160749.4|160659.4|160799.3|160687.4|160747.6|160648.4|25
1655236150000|2022-06-14 19:49:10|160750|160660|160776.1|160646.1|160777.7|160660.1|160747.7|160637.8|26
1655236160000|2022-06-14 19:49:20|160775.4|160645.4|160772.9|160642.9|160775.6|160645.6|160771.2|160641.2|18
1655236170000|2022-06-14 19:49:30|160774.1|160644.1|160679.7|160549.7|160774.7|160644.7|160657.8|160547.9|28
1655236180000|2022-06-14 19:49:40|160680|160550|160651.2|160561.2|160680.4|160564.9|160651.2|160544.6|16
1655236190000|2022-06-14 19:49:50|160670.2|160540.2|160667.1|160537.1|160671.5|160541.5|160666.4|160536.4|27
1655236200000|2022-06-14 19:50:00|160666.7|160536.7|160633.9|160503.9|160666.7|160536.7|160629.1|160499.1|38
1655236210000|2022-06-14 19:50:10|160640.1|160510.1|160637.1|160507.1|160649|160519|160637.1|160507.1|29
1655236220000|2022-06-14 19:50:20|160637.7|160507.7|160616.9|160486.9|160637.7|160507.7|160615|160485|32
1655236230000|2022-06-14 19:50:30|160617.1|160487.1|160618.7|160488.7|160621.4|160491.4|160615.3|160485.3|31
1655236240000|2022-06-14 19:50:40|160619.7|160489.7|160674.5|160544.5|160694.8|160573.2|160619.3|160489.3|33
1655236250000|2022-06-14 19:50:50|160673.4|160543.4|160692.7|160562.7|160692.7|160562.7|160670.1|160540.1|37
1655236260000|2022-06-14 19:51:00|160692.6|160562.6|160687.3|160557.3|160694.1|160564.1|160686.8|160556.8|37
1655236270000|2022-06-14 19:51:10|160688.6|160558.6|160683.6|160553.6|160691.4|160561.4|160683.6|160553.6|29
1655236280000|2022-06-14 19:51:20|160683.4|160553.4|160666.3|160576.3|160684.7|160577.9|160663.4|160548.7|29
1655236290000|2022-06-14 19:51:30|160657.8|160567.8|160649|160559|160662.7|160572.7|160647.7|160557.7|35
1655236300000|2022-06-14 19:51:40|160649.4|160559.4|160654|160564|160655.5|160565.5|160646.5|160556.5|30
1655236310000|2022-06-14 19:51:50|160653.7|160563.7|160666.7|160576.7|160680.7|160585|160652.8|160545.8|30
1655236320000|2022-06-14 19:52:00|160673|160583|160690.8|160560.8|160699.6|160584.2|160662.3|160554.9|38
1655236330000|2022-06-14 19:52:10|160691.5|160561.5|160682.8|160552.8|160697.8|160567.8|160682.8|160552.8|31
1655236340000|2022-06-14 19:52:20|160677.7|160547.7|160669.3|160539.3|160677.7|160547.7|160660.1|160530.1|33
1655236350000|2022-06-14 19:52:30|160670.3|160540.3|160666|160536|160670.3|160540.3|160660.2|160530.2|31
1655236360000|2022-06-14 19:52:40|160664.9|160534.9|160664.1|160534.1|160667.2|160537.2|160661.5|160531.5|31
1655236370000|2022-06-14 19:52:50|160664.3|160534.3|160642.2|160552.2|160665.8|160566.1|160634.6|160533.4|28
1655236380000|2022-06-14 19:53:00|160650.4|160560.4|160651.8|160561.8|160656.9|160566.9|160637.7|160547.7|29
1655236390000|2022-06-14 19:53:10|160649.8|160559.8|160688.2|160558.2|160690.6|160564.6|160648|160546.9|37
1655236400000|2022-06-14 19:53:20|160688|160558|160694.8|160564.8|160694.8|160587.9|160665.4|160555.3|34
1655236410000|2022-06-14 19:53:30|160696.3|160566.3|160687.2|160557.2|160696.3|160566.3|160685.2|160555.2|35
1655236420000|2022-06-14 19:53:40|160687.7|160557.7|160684.7|160554.7|160689.8|160559.8|160683.7|160553.7|26
1655236430000|2022-06-14 19:53:50|160687.2|160557.2|160731.9|160601.9|160731.9|160601.9|160684.7|160554.7|28
1655236440000|2022-06-14 19:54:00|160738.1|160608.1|160734.7|160604.7|160744|160614|160732.6|160602.6|31
1655236450000|2022-06-14 19:54:10|160733.2|160603.2|160737.1|160607.1|160738.3|160608.3|160732.8|160602.8|29
1655236460000|2022-06-14 19:54:20|160737|160607|160702.6|160572.6|160737.9|160607.9|160682.5|160572.5|34
1655236470000|2022-06-14 19:54:30|160703.2|160573.2|160700.5|160570.5|160705.5|160575.5|160694.6|160564.6|37
1655236480000|2022-06-14 19:54:40|160699.9|160569.9|160695.4|160565.4|160703|160573|160667.1|160537.1|36
1655236490000|2022-06-14 19:54:50|160694.8|160564.8|160698.6|160568.6|160702.6|160572.6|160693|160563|34
1655236500000|2022-06-14 19:55:00|160698.8|160568.8|160696.6|160566.6|160700.4|160570.4|160692.6|160562.6|29
1655236510000|2022-06-14 19:55:10|160696.2|160566.2|160680.2|160590.2|160710.5|160595.3|160680.2|160566.1|22
1655236520000|2022-06-14 19:55:20|160686.6|160596.6|160676|160586|160686.6|160596.6|160670.5|160580.5|28
1655236530000|2022-06-14 19:55:30|160676.2|160586.2|160708.7|160578.7|160708.7|160593.7|160672.2|160575.6|24
1655236540000|2022-06-14 19:55:40|160705.2|160575.2|160701.7|160571.7|160710|160580|160698.4|160568.4|22
1655236550000|2022-06-14 19:55:50|160698.8|160568.8|160678.9|160588.9|160705.9|160589.8|160678.1|160568.8|19
1655236560000|2022-06-14 19:56:00|160679.2|160589.2|160690.8|160600.8|160707.7|160601.8|160679.2|160571.5|24
1655236570000|2022-06-14 19:56:10|160685.6|160595.6|160687.8|160597.8|160714.9|160601.5|160681.6|160580.7|21
1655236580000|2022-06-14 19:56:20|160686.9|160596.9|160684.6|160594.6|160688.5|160598.5|160683.4|160593.4|22
1655236590000|2022-06-14 19:56:30|160685.3|160595.3|160686.1|160596.1|160688.5|160598.5|160683.6|160593.6|24
1655236600000|2022-06-14 19:56:40|160687.8|160597.8|160705.8|160575.8|160707|160599.2|160685.9|160575.4|15
1655236610000|2022-06-14 19:56:50|160706.8|160576.8|160686.7|160596.7|160707.4|160597.7|160686|160576|13
1655236620000|2022-06-14 19:57:00|160686.2|160596.2|160709.3|160579.3|160710.2|160599|160686.2|160576.7|19
1655236630000|2022-06-14 19:57:10|160709.6|160579.6|160712.1|160582.1|160712.1|160582.1|160707.4|160577.4|15
1655236640000|2022-06-14 19:57:20|160712.5|160582.5|160687.1|160597.1|160713.2|160597.1|160682.8|160581.4|12
1655236650000|2022-06-14 19:57:30|160686.9|160596.9|160701.5|160571.5|160704.1|160605.4|160677.3|160571.5|21
1655236660000|2022-06-14 19:57:40|160702.5|160572.5|160703.9|160573.9|160708.2|160588.7|160671.3|160568|29
1655236670000|2022-06-14 19:57:50|160704.8|160574.8|160695.6|160565.6|160706|160576|160695.5|160565.5|27
1655236680000|2022-06-14 19:58:00|160694.8|160564.8|160671.1|160581.1|160699.1|160583.8|160670|160562.3|31
1655236690000|2022-06-14 19:58:10|160669.2|160579.2|160668.7|160538.7|160671.1|160581.1|160646.3|160536.9|26
1655236700000|2022-06-14 19:58:20|160663.1|160533.1|160669|160539|160673.8|160543.8|160663.1|160533.1|8
1655236710000|2022-06-14 19:58:30|160668.5|160538.5|160666.8|160536.8|160669|160539|160664.6|160534.6|20
1655236720000|2022-06-14 19:58:40|160659.6|160569.6|160711.3|160621.3|160730.9|160621.5|160659.6|160565.4|33
1655236730000|2022-06-14 19:58:50|160711.5|160621.5|160706.5|160616.5|160730.6|160621.5|160699.3|160593.2|31
1655236740000|2022-06-14 19:59:00|160706.1|160616.1|160716.7|160626.7|160738.2|160626.7|160703.3|160592.9|38
1655236750000|2022-06-14 19:59:10|160717|160627|160694.4|160604.4|160717|160627|160694.4|160604.4|34
1655236760000|2022-06-14 19:59:20|160694.7|160604.7|160702.6|160612.6|160702.6|160612.6|160693.8|160603.8|31
1655236770000|2022-06-14 19:59:30|160702.9|160612.9|160697.3|160567.3|160714.5|160614.7|160684.7|160558.7|34
1655236780000|2022-06-14 19:59:40|160696.3|160566.3|160700.6|160570.6|160704.5|160595.6|160682.2|160564.2|36
1655236790000|2022-06-14 19:59:50|160701.3|160571.3|160710.7|160580.7|160725.5|160595.5|160700|160570|38
1655236800000|2022-06-14 20:00:00|160706.5|160576.5|160716.2|160586.2|160729.5|160599.5|160706.5|160576.5|38
1655236810000|2022-06-14 20:00:10|160716.6|160586.6|160742.4|160612.4|160743.7|160616.3|160702.9|160582|39
1655236820000|2022-06-14 20:00:20|160743.4|160613.4|160721.5|160631.5|160744|160634.8|160718.8|160600.7|34
1655236830000|2022-06-14 20:00:30|160721.4|160631.4|160709|160619|160745.7|160636.2|160706.2|160597.5|35
1655236840000|2022-06-14 20:00:40|160709.3|160619.3|160740.3|160610.3|160744.7|160634.4|160709.3|160599.4|33
1655236850000|2022-06-14 20:00:50|160740.8|160610.8|160719.4|160629.4|160740.8|160631.4|160714.5|160610.7|27
1655236860000|2022-06-14 20:01:00|160719|160629|160722.1|160632.1|160741|160634.8|160713.6|160604.1|28
1655236870000|2022-06-14 20:01:10|160721.3|160631.3|160739.1|160609.1|160740.2|160631.7|160714.4|160601.4|22
1655236880000|2022-06-14 20:01:20|160739.2|160609.2|160751.1|160621.1|160751.1|160621.1|160738.9|160608.9|23
1655236890000|2022-06-14 20:01:30|160751.6|160621.6|160732.4|160642.4|160751.7|160642.4|160731.9|160620.8|24
1655236900000|2022-06-14 20:01:40|160732.7|160642.7|160754.7|160624.7|160754.7|160643.1|160731.9|160621.8|24
1655236910000|2022-06-14 20:01:50|160754.6|160624.6|160712.1|160622.1|160756.5|160626.5|160712.1|160603.4|35
1655236920000|2022-06-14 20:02:00|160711.9|160621.9|160714.5|160624.5|160714.5|160624.5|160710.1|160620.1|23
1655236930000|2022-06-14 20:02:10|160714.3|160624.3|160712.2|160622.2|160714.5|160624.5|160712.2|160622.2|17
1655236940000|2022-06-14 20:02:20|160711.8|160621.8|160710|160620|160712.1|160622.1|160709.8|160619.8|14
1655236950000|2022-06-14 20:02:30|160710.1|160620.1|160714.3|160624.3|160714.3|160624.3|160708.6|160618.6|22
1655236960000|2022-06-14 20:02:40|160713.2|160623.2|160714.5|160624.5|160716.7|160626.7|160705.6|160615.6|30
1655236970000|2022-06-14 20:02:50|160716.6|160626.6|160707.4|160617.4|160718.5|160628.5|160707.2|160617.2|26
1655236980000|2022-06-14 20:03:00|160707.5|160617.5|160702.5|160612.5|160708.5|160618.5|160702.1|160612.1|19
1655236990000|2022-06-14 20:03:10|160701.9|160611.9|160704.7|160614.7|160706.2|160616.2|160701.3|160611.3|21
1655237000000|2022-06-14 20:03:20|160704.5|160614.5|160706.6|160616.6|160707.3|160617.3|160703.2|160613.2|22
1655237010000|2022-06-14 20:03:30|160704.7|160614.7|160712.2|160622.2|160714.4|160624.4|160704.7|160614.7|27
1655237020000|2022-06-14 20:03:40|160713.5|160623.5|160713.7|160623.7|160715.2|160625.2|160711.3|160621.3|24
1655237030000|2022-06-14 20:03:50|160714.3|160624.3|160691.2|160601.2|160714.8|160624.8|160688|160578.6|23
1655237040000|2022-06-14 20:04:00|160690.2|160600.2|160709.1|160579.1|160714.7|160600.2|160687.9|160579.1|21
1655237050000|2022-06-14 20:04:10|160691.8|160601.8|160689.5|160599.5|160691.8|160601.8|160688.6|160598.6|21
1655237060000|2022-06-14 20:04:20|160690.4|160600.4|160695|160605|160714.9|160605.4|160689.5|160583.4|30
1655237070000|2022-06-14 20:04:30|160695.1|160605.1|160690.5|160600.5|160695.4|160605.4|160689|160599|27
1655237080000|2022-06-14 20:04:40|160690.3|160600.3|160685.9|160595.9|160708.3|160601.4|160685.9|160574.3|27
1655237090000|2022-06-14 20:04:50|160686.9|160596.9|160681|160591|160687|160597|160681|160591|24
1655237100000|2022-06-14 20:05:00|160680.8|160590.8|160679.9|160549.9|160703.4|160591.9|160679.5|160549.9|20
1655237110000|2022-06-14 20:05:10|160660|160570|160673.5|160543.5|160674.6|160573.8|160660|160536|28
1655237120000|2022-06-14 20:05:20|160673.3|160543.3|160672|160542|160673.3|160543.3|160664.3|160534.3|27
1655237130000|2022-06-14 20:05:30|160671.9|160541.9|160657.4|160567.4|160678.1|160567.4|160627.3|160537.3|22
1655237140000|2022-06-14 20:05:40|160660.8|160570.8|160661.5|160571.5|160668.9|160578.9|160658|160568|40
1655237150000|2022-06-14 20:05:50|160662.5|160572.5|160679.4|160549.4|160685|160572.8|160656.5|160546.8|40
1655237160000|2022-06-14 20:06:00|160679.9|160549.9|160670.2|160580.2|160685.4|160580.2|160660.5|160544.9|39
1655237170000|2022-06-14 20:06:10|160670.8|160580.8|160663.7|160573.7|160671.7|160581.7|160659.1|160569.1|40
1655237180000|2022-06-14 20:06:20|160665.1|160575.1|160665.3|160575.3|160672.6|160582.6|160660.7|160570.7|40
1655237190000|2022-06-14 20:06:30|160669.6|160579.6|160686|160556|160692.3|160581.1|160660.7|160553.4|40
1655237200000|2022-06-14 20:06:40|160686.8|160556.8|160664.7|160574.7|160690.4|160581.3|160661.7|160552.6|39
1655237210000|2022-06-14 20:06:50|160664.6|160574.6|160660.2|160570.2|160680.7|160579.4|160646|160545.1|37
1655237220000|2022-06-14 20:07:00|160658.6|160568.6|160673|160543|160680.1|160568.6|160650.7|160543|29
1655237230000|2022-06-14 20:07:10|160673.6|160543.6|160680.2|160550.2|160680.2|160550.2|160673.6|160543.6|18
1655237240000|2022-06-14 20:07:20|160679.5|160549.5|160652.1|160562.1|160679.5|160568.5|160643.8|160549.4|24
1655237250000|2022-06-14 20:07:30|160652.8|160562.8|160654.1|160564.1|160654.9|160564.9|160652.7|160562.7|17
1655237260000|2022-06-14 20:07:40|160649.6|160559.6|160658.3|160568.3|160658.5|160568.5|160649.6|160559.6|16
1655237270000|2022-06-14 20:07:50|160658.9|160568.9|160659.8|160569.8|160660.3|160570.3|160652.8|160562.8|20
1655237280000|2022-06-14 20:08:00|160658.5|160568.5|160651.2|160561.2|160658.5|160568.5|160649.8|160559.8|32
1655237290000|2022-06-14 20:08:10|160651.8|160561.8|160639.7|160549.7|160651.8|160561.8|160637.8|160547.8|27
1655237300000|2022-06-14 20:08:20|160640.5|160550.5|160642.8|160552.8|160646.1|160556.1|160640.4|160550.4|29
1655237310000|2022-06-14 20:08:30|160643.5|160553.5|160642.8|160552.8|160645.5|160555.5|160642.3|160552.3|17
1655237320000|2022-06-14 20:08:40|160645.8|160555.8|160642.5|160552.5|160646.5|160556.5|160637.4|160547.4|18
1655237330000|2022-06-14 20:08:50|160643.1|160553.1|160614|160524|160643.1|160553.1|160611.3|160521.3|22
1655237340000|2022-06-14 20:09:00|160613.2|160523.2|160611.9|160521.9|160614.6|160524.6|160609.2|160519.2|18
1655237350000|2022-06-14 20:09:10|160611|160521|160609.5|160519.5|160611.6|160521.6|160607.8|160517.8|22
1655237360000|2022-06-14 20:09:20|160608.6|160518.6|160586|160496|160611.4|160521.4|160574.2|160484.2|21
1655237370000|2022-06-14 20:09:30|160582.5|160492.5|160580|160490|160583.6|160493.6|160579.3|160489.3|22
1655237380000|2022-06-14 20:09:40|160580.2|160490.2|160579.2|160489.2|160582.4|160492.4|160578.2|160488.2|17
1655237390000|2022-06-14 20:09:50|160580.7|160490.7|160577.1|160487.1|160580.8|160490.8|160571.9|160481.9|13
1655237400000|2022-06-14 20:10:00|160576.6|160486.6|160582.6|160492.6|160582.6|160492.6|160573.5|160483.5|13
1655237410000|2022-06-14 20:10:10|160582.8|160492.8|160598.3|160508.3|160601.2|160511.2|160581|160491|28
1655237420000|2022-06-14 20:10:20|160600.8|160510.8|160613.6|160523.6|160614.5|160524.5|160597.5|160507.5|31
1655237430000|2022-06-14 20:10:30|160613.3|160523.3|160615.7|160525.7|160620.2|160530.2|160603.2|160513.2|19
1655237440000|2022-06-14 20:10:40|160614.3|160524.3|160613.6|160523.6|160618.4|160528.4|160600|160510|25
1655237450000|2022-06-14 20:10:50|160603.2|160513.2|160609.8|160519.8|160617.6|160527.6|160596.8|160506.8|23
1655237460000|2022-06-14 20:11:00|160606.5|160516.5|160604.9|160514.9|160607.8|160517.8|160597.8|160507.8|22
1655237470000|2022-06-14 20:11:10|160605.2|160515.2|160597.2|160507.2|160605.2|160515.2|160597.2|160507.2|19
1655237480000|2022-06-14 20:11:20|160597.1|160507.1|160602.5|160512.5|160603.6|160513.6|160597.1|160507.1|19
1655237490000|2022-06-14 20:11:30|160602.7|160512.7|160602.8|160512.8|160605.9|160515.9|160599.9|160509.9|15
1655237500000|2022-06-14 20:11:40|160602|160512|160594|160504|160602|160512|160588.9|160498.9|13
1655237510000|2022-06-14 20:11:50|160595.7|160505.7|160603.7|160513.7|160605.1|160515.1|160595.7|160505.7|24
1655237520000|2022-06-14 20:12:00|160603.6|160513.6|160608.7|160518.7|160613.4|160523.4|160601.9|160511.9|18
1655237530000|2022-06-14 20:12:10|160608.8|160518.8|160598.9|160508.9|160613|160523|160598.9|160508.9|18
1655237540000|2022-06-14 20:12:20|160599.6|160509.6|160614.4|160524.4|160614.4|160524.4|160599.6|160509.6|20
1655237550000|2022-06-14 20:12:30|160611.1|160521.1|160620.3|160530.3|160625.1|160535.1|160611.1|160521.1|24
1655237560000|2022-06-14 20:12:40|160617|160527|160616.6|160526.6|160618.8|160528.8|160615.6|160525.6|15
1655237570000|2022-06-14 20:12:50|160611.7|160521.7|160615.9|160525.9|160616.6|160526.6|160611.7|160521.7|16
1655237580000|2022-06-14 20:13:00|160611.4|160521.4|160622.5|160532.5|160622.5|160532.5|160600.3|160510.3|35
1655237590000|2022-06-14 20:13:10|160617|160527|160617.8|160527.8|160625.8|160535.8|160605.8|160515.8|25
1655237600000|2022-06-14 20:13:20|160617.7|160527.7|160608.3|160518.3|160626.8|160536.8|160599.6|160509.6|23
1655237610000|2022-06-14 20:13:30|160603.8|160513.8|160597.4|160507.4|160612.1|160522.1|160592.3|160502.3|36
1655237620000|2022-06-14 20:13:40|160600.8|160510.8|160595.9|160505.9|160602.1|160512.1|160595.2|160505.2|36
1655237630000|2022-06-14 20:13:50|160589.1|160499.1|160599.1|160509.1|160608.2|160518.2|160589.1|160499.1|27
1655237640000|2022-06-14 20:14:00|160595.1|160505.1|160601.2|160511.2|160605.3|160515.3|160595.1|160505.1|23
1655237650000|2022-06-14 20:14:10|160602.9|160512.9|160602.7|160512.7|160604.2|160514.2|160600.6|160510.6|23
1655237660000|2022-06-14 20:14:20|160604.6|160514.6|160599.8|160509.8|160607.4|160517.4|160597.2|160507.2|21
1655237670000|2022-06-14 20:14:30|160604.6|160514.6|160602.3|160512.3|160608.7|160518.7|160597.2|160507.2|22
1655237680000|2022-06-14 20:14:40|160601.7|160511.7|160622.5|160492.5|160627.8|160517.7|160596.3|160492.1|15
1655237690000|2022-06-14 20:14:50|160621.7|160491.7|160591.3|160501.3|160625.2|160511.5|160591.3|160489.4|18
1655237700000|2022-06-14 20:15:00|160592.6|160502.6|160610.7|160520.7|160610.7|160520.7|160592.6|160502.6|23
1655237710000|2022-06-14 20:15:10|160611|160521|160615.1|160525.1|160639.6|160525.1|160610.3|160507.7|14
1655237720000|2022-06-14 20:15:20|160612.5|160522.5|160610.2|160520.2|160614.1|160524.1|160607|160517|14
1655237730000|2022-06-14 20:15:30|160609|160519|160608|160518|160610.5|160520.5|160607.6|160517.6|14
1655237740000|2022-06-14 20:15:40|160608.3|160518.3|160582.3|160492.3|160626.9|160519.1|160582.3|160491|14
1655237750000|2022-06-14 20:15:50|160591.7|160501.7|160591.8|160501.8|160596|160506|160586.8|160496.8|21
1655237760000|2022-06-14 20:16:00|160596|160506|160541.1|160451.1|160596|160506|160539|160449|24
1655237770000|2022-06-14 20:16:10|160544.6|160454.6|160550.3|160420.3|160553.9|160454.9|160537.5|160411.7|24
1655237780000|2022-06-14 20:16:20|160548.2|160418.2|160526.6|160436.6|160552.5|160443.5|160523.8|160418.2|15
1655237790000|2022-06-14 20:16:30|160526|160436|160535.1|160445.1|160535.1|160445.1|160521|160431|14
1655237800000|2022-06-14 20:16:40|160534.8|160444.8|160531|160441|160534.8|160444.8|160527.4|160437.4|19
1655237810000|2022-06-14 20:16:50|160531.5|160441.5|160510.7|160420.7|160539|160441.5|160508.5|160403.3|28
1655237820000|2022-06-14 20:17:00|160509.2|160419.2|160509.5|160419.5|160511.7|160421.7|160507.9|160417.9|16
1655237830000|2022-06-14 20:17:10|160508.5|160418.5|160507.6|160417.6|160510.9|160420.9|160507.1|160417.1|14
1655237840000|2022-06-14 20:17:20|160507.9|160417.9|160520.3|160430.3|160520.3|160430.3|160507.6|160417.6|20
1655237850000|2022-06-14 20:17:30|160519.6|160429.6|160516.6|160426.6|160519.6|160429.6|160513.7|160423.7|11
1655237860000|2022-06-14 20:17:40|160514.6|160424.6|160516.7|160426.7|160516.7|160426.7|160513.2|160423.2|12
1655237870000|2022-06-14 20:17:50|160515.1|160425.1|160516.9|160426.9|160519.5|160429.5|160507.7|160417.7|21
1655237880000|2022-06-14 20:18:00|160546.7|160416.7|160525|160435|160547.5|160435.1|160516.2|160416.7|26
1655237890000|2022-06-14 20:18:10|160524.5|160434.5|160517.9|160427.9|160524.9|160434.9|160516.6|160426.6|21
1655237900000|2022-06-14 20:18:20|160517.8|160427.8|160521.7|160431.7|160521.8|160431.8|160515.7|160425.7|15
1655237910000|2022-06-14 20:18:30|160521.4|160431.4|160521.7|160431.7|160522.3|160432.3|160515.8|160425.8|24
1655237920000|2022-06-14 20:18:40|160523.6|160433.6|160541.8|160411.8|160549.3|160435|160522.9|160411.8|19
1655237930000|2022-06-14 20:18:50|160543.4|160413.4|160544.5|160414.5|160544.6|160414.6|160540.6|160410.6|14
1655237940000|2022-06-14 20:19:00|160549|160419|160524.5|160434.5|160553.1|160442.2|160522.8|160418.3|18
1655237950000|2022-06-14 20:19:10|160524.3|160434.3|160528|160438|160529|160439|160524.3|160434.3|17
1655237960000|2022-06-14 20:19:20|160531.8|160441.8|160528.1|160438.1|160531.8|160441.8|160528.1|160438.1|14
1655237970000|2022-06-14 20:19:30|160532.5|160442.5|160527.7|160437.7|160532.5|160442.5|160526.3|160436.3|21
1655237980000|2022-06-14 20:19:40|160528|160438|160577.6|160447.6|160583.6|160473.6|160523.8|160433.8|23
1655237990000|2022-06-14 20:19:50|160575.8|160445.8|160543.4|160453.4|160578.6|160479.9|160536.9|160435.4|30
1655238000000|2022-06-14 20:20:00|160543.3|160453.3|160543.7|160453.7|160544|160454|160543.1|160453.1|13
1655238010000|2022-06-14 20:20:10|160543.9|160453.9|160544.7|160454.7|160546.1|160456.1|160539.6|160449.6|22
1655238020000|2022-06-14 20:20:20|160544.8|160454.8|160567|160437|160571.3|160455.7|160544.6|160435.2|13
1655238030000|2022-06-14 20:20:30|160566.9|160436.9|160569|160439|160569|160439|160566.8|160436.8|7
1655238040000|2022-06-14 20:20:40|160568.9|160438.9|160539.2|160449.2|160568.9|160455.2|160539.2|160438.9|10
1655238050000|2022-06-14 20:20:50|160540.5|160450.5|160534.6|160444.6|160544|160454|160534.6|160444.6|22
1655238060000|2022-06-14 20:21:00|160538.3|160448.3|160533.2|160443.2|160566.2|160456.7|160533|160434|31
1655238070000|2022-06-14 20:21:10|160533.4|160443.4|160531.2|160441.2|160535.2|160445.2|160525.8|160435.8|22
1655238080000|2022-06-14 20:21:20|160531.6|160441.6|160529.5|160439.5|160532.3|160442.3|160528.4|160438.4|13
1655238090000|2022-06-14 20:21:30|160531.3|160441.3|160532.2|160442.2|160532.4|160442.4|160529.4|160439.4|10
1655238100000|2022-06-14 20:21:40|160531.7|160441.7|160530.4|160440.4|160532.8|160442.8|160527.2|160437.2|13
1655238110000|2022-06-14 20:21:50|160527.5|160437.5|160527.7|160437.7|160531.1|160441.1|160521.5|160431.5|15
1655238120000|2022-06-14 20:22:00|160528.3|160438.3|160525.6|160435.6|160529.8|160439.8|160525|160435|18
1655238130000|2022-06-14 20:22:10|160526|160436|160547.5|160417.5|160555.1|160445.1|160523.6|160417.5|23
1655238140000|2022-06-14 20:22:20|160541.8|160411.8|160535.9|160405.9|160543.2|160413.2|160535.2|160405.2|17
1655238150000|2022-06-14 20:22:30|160538.8|160408.8|160516.9|160426.9|160539|160430|160516.9|160407|17
1655238160000|2022-06-14 20:22:40|160515.7|160425.7|160514.8|160424.8|160518.3|160428.3|160512.1|160422.1|10
1655238170000|2022-06-14 20:22:50|160516.4|160426.4|160526|160436|160544.1|160439.5|160516.3|160412|11
1655238180000|2022-06-14 20:23:00|160525.4|160435.4|160514.7|160424.7|160550.4|160438.2|160509.8|160405.7|18
1655238190000|2022-06-14 20:23:10|160511.2|160421.2|160535.4|160405.4|160536.4|160425.6|160508.4|160402.6|11
1655238200000|2022-06-14 20:23:20|160536.2|160406.2|160536.2|160406.2|160543.7|160413.7|160533.9|160403.9|15
1655238210000|2022-06-14 20:23:30|160536.9|160406.9|160516.6|160426.6|160541.8|160429.8|160513.7|160406.2|13
1655238220000|2022-06-14 20:23:40|160519.9|160429.9|160513.1|160423.1|160545.4|160431.6|160513.1|160411.1|17
1655238230000|2022-06-14 20:23:50|160518.4|160428.4|160544.3|160414.3|160544.3|160428.4|160518.4|160409.1|13
1655238240000|2022-06-14 20:24:00|160546.9|160416.9|160519.1|160429.1|160546.9|160429.1|160519.1|160401.8|17
1655238250000|2022-06-14 20:24:10|160527.6|160397.6|160520.2|160430.2|160537.5|160430.4|160513.4|160397.6|15
1655238260000|2022-06-14 20:24:20|160520.1|160430.1|160516.6|160426.6|160540.6|160430.1|160513.7|160404|19
1655238270000|2022-06-14 20:24:30|160517|160427|160520|160430|160522.5|160432.5|160517|160427|12
1655238280000|2022-06-14 20:24:40|160520.6|160430.6|160542.9|160412.9|160545.9|160430.6|160520|160406.7|14
1655238290000|2022-06-14 20:24:50|160543.7|160413.7|160541.1|160411.1|160543.7|160428.5|160511.4|160411.1|11
1655238300000|2022-06-14 20:25:00|160534.5|160404.5|160546.8|160416.8|160546.8|160431|160507.7|160404.1|26
1655238310000|2022-06-14 20:25:10|160545.1|160415.1|160541|160411|160546.3|160416.3|160541|160411|16
1655238320000|2022-06-14 20:25:20|160546.9|160416.9|160548.3|160418.3|160549.3|160419.3|160546.1|160416.1|13
1655238330000|2022-06-14 20:25:30|160547.7|160417.7|160525.9|160435.9|160548.1|160436.1|160519.1|160416|15
1655238340000|2022-06-14 20:25:40|160526.4|160436.4|160562.9|160432.9|160564.7|160447.6|160526.4|160424.2|19
1655238350000|2022-06-14 20:25:50|160561.4|160431.4|160558.7|160428.7|160561.4|160431.4|160557.8|160427.8|19
1655238360000|2022-06-14 20:26:00|160558.9|160428.9|160557|160427|160558.9|160428.9|160556.1|160426.1|11
1655238370000|2022-06-14 20:26:10|160557.4|160427.4|160554.7|160424.7|160558.9|160428.9|160550.4|160420.4|13
1655238380000|2022-06-14 20:26:20|160554.6|160424.6|160558|160428|160558|160440.1|160526.7|160424.6|12
1655238390000|2022-06-14 20:26:30|160557.9|160427.9|160562.6|160432.6|160563.9|160433.9|160557.2|160427.2|12
1655238400000|2022-06-14 20:26:40|160562.2|160432.2|160553.9|160423.9|160562.7|160432.7|160552|160422|16
1655238410000|2022-06-14 20:26:50|160553|160423|160550.3|160420.3|160557.8|160427.8|160548.4|160418.4|16
1655238420000|2022-06-14 20:27:00|160549.3|160419.3|160549.6|160419.6|160552.6|160422.6|160547.1|160417.1|12
1655238430000|2022-06-14 20:27:10|160552.1|160422.1|160527.5|160437.5|160557.3|160440.4|160527.5|160422.1|11
1655238440000|2022-06-14 20:27:20|160532.4|160442.4|160543.7|160413.7|160548|160442.4|160516.7|160409|21
1655238450000|2022-06-14 20:27:30|160543.9|160413.9|160541.4|160411.4|160544.1|160414.1|160539.2|160409.2|10
1655238460000|2022-06-14 20:27:40|160539.9|160409.9|160538|160408|160542.3|160412.3|160536.7|160406.7|12
1655238470000|2022-06-14 20:27:50|160514.3|160424.3|160541.2|160411.2|160542.3|160429.5|160514.3|160410.9|11
1655238480000|2022-06-14 20:28:00|160541.1|160411.1|160544|160414|160544.3|160414.3|160541.1|160411.1|13
1655238490000|2022-06-14 20:28:10|160543.4|160413.4|160518.5|160428.5|160544.7|160428.5|160515.6|160413.3|11
1655238500000|2022-06-14 20:28:20|160518.6|160428.6|160510.5|160420.5|160535.6|160428.7|160510.5|160401.8|14
1655238510000|2022-06-14 20:28:30|160512.2|160422.2|160533|160403|160535.2|160423.3|160509.4|160402.9|13
1655238520000|2022-06-14 20:28:40|160532.8|160402.8|160543.4|160413.4|160544|160414|160528.1|160398.1|15
1655238530000|2022-06-14 20:28:50|160543.2|160413.2|160542.2|160412.2|160543.3|160413.3|160539.6|160409.6|11
1655238540000|2022-06-14 20:29:00|160542.8|160412.8|160547.4|160417.4|160547.4|160431.2|160520.4|160410.8|11
1655238550000|2022-06-14 20:29:10|160547.8|160417.8|160546.7|160416.7|160553.2|160439.5|160524.7|160409.3|15
1655238560000|2022-06-14 20:29:20|160547.8|160417.8|160540.3|160410.3|160547.9|160417.9|160536.4|160406.4|12
1655238570000|2022-06-14 20:29:30|160540.4|160410.4|160543.5|160413.5|160548|160418|160540.4|160410.4|13
1655238580000|2022-06-14 20:29:40|160543.1|160413.1|160541.2|160411.2|160543.1|160413.1|160541.2|160411.2|5
1655238590000|2022-06-14 20:29:50|160543.6|160413.6|160532.3|160402.3|160549.5|160435|160499.3|160402.3|17
1655238600000|2022-06-14 20:30:00|160512.8|160422.8|160511|160421|160537.1|160430.7|160509.9|160402.5|18
1655238610000|2022-06-14 20:30:10|160510.1|160420.1|160507.8|160417.8|160511.6|160421.6|160506.8|160416.8|12
1655238620000|2022-06-14 20:30:20|160509.6|160419.6|160504.6|160414.6|160509.6|160419.6|160504.6|160414.6|8
1655238630000|2022-06-14 20:30:30|160502.9|160412.9|160504.5|160414.5|160506.3|160416.3|160499.8|160409.8|8
1655238640000|2022-06-14 20:30:40|160505.2|160415.2|160513.1|160423.1|160517.4|160427.4|160502.8|160412.8|9
1655238650000|2022-06-14 20:30:50|160518|160428|160531.9|160401.9|160531.9|160428|160500.6|160401.9|8
1655238660000|2022-06-14 20:31:00|160531.7|160401.7|160523.4|160393.4|160531.7|160401.7|160521.4|160391.4|13
1655238670000|2022-06-14 20:31:10|160526.4|160396.4|160528.6|160398.6|160528.6|160398.6|160522.8|160392.8|11
1655238680000|2022-06-14 20:31:20|160530.1|160400.1|160501.7|160411.7|160530.1|160418.4|160501.7|160399.4|6
1655238690000|2022-06-14 20:31:30|160503.6|160413.6|160508.8|160418.8|160509.1|160419.1|160503.6|160413.6|5
1655238700000|2022-06-14 20:31:40|160508.5|160418.5|160535.4|160405.4|160535.4|160426.5|160490.7|160400.7|9
1655238710000|2022-06-14 20:31:50|160526.2|160396.2|160531.1|160401.1|160533.4|160403.4|160524.7|160394.7|10
1655238720000|2022-06-14 20:32:00|160522.5|160392.5|160501.7|160411.7|160526.4|160415.1|160500.1|160392.2|12
1655238730000|2022-06-14 20:32:10|160502.7|160412.7|160504.2|160414.2|160504.7|160414.7|160502.7|160412.7|4
1655238740000|2022-06-14 20:32:20|160503.3|160413.3|160504.1|160414.1|160505.7|160415.7|160503.1|160413.1|8
1655238750000|2022-06-14 20:32:30|160511.9|160421.9|160493|160403|160511.9|160421.9|160490.7|160400.7|13
1655238760000|2022-06-14 20:32:40|160497.5|160407.5|160496.2|160406.2|160501.4|160411.4|160489.5|160399.5|7
1655238770000|2022-06-14 20:32:50|160497.9|160407.9|160502.2|160412.2|160504.4|160414.4|160496.9|160406.9|8
1655238780000|2022-06-14 20:33:00|160498.3|160408.3|160532.5|160402.5|160532.5|160412.3|160498.3|160402.5|7
1655238790000|2022-06-14 20:33:10|160534.4|160404.4|160527.5|160397.5|160534.4|160404.4|160522.9|160392.9|9
1655238800000|2022-06-14 20:33:20|160527.9|160397.9|160505.8|160415.8|160527.9|160415.8|160502.6|160391.9|5
1655238810000|2022-06-14 20:33:30|160505|160415|160512.6|160422.6|160512.6|160422.6|160502.2|160412.2|9
1655238820000|2022-06-14 20:33:40|160511.8|160421.8|160507.1|160417.1|160514|160424|160498.6|160408.6|8
1655238830000|2022-06-14 20:33:50|160500.1|160410.1|160521.9|160391.9|160521.9|160415.6|160486.7|160384.2|20
1655238840000|2022-06-14 20:34:00|160521|160391|160513.8|160383.8|160521|160391|160509.6|160379.6|11
1655238850000|2022-06-14 20:34:10|160515.8|160385.8|160514.1|160384.1|160517.5|160387.5|160514.1|160384.1|9
1655238860000|2022-06-14 20:34:20|160514.3|160384.3|160511.4|160381.4|160519.2|160389.2|160509.7|160379.7|8
1655238870000|2022-06-14 20:34:30|160514.9|160384.9|160511.4|160381.4|160514.9|160384.9|160510.6|160380.6|9
1655238880000|2022-06-14 20:34:40|160511.1|160381.1|160511.9|160381.9|160514.7|160384.7|160511.1|160381.1|10
1655238890000|2022-06-14 20:34:50|160513.6|160383.6|160518.9|160388.9|160523.4|160393.4|160511.8|160381.8|13
1655238900000|2022-06-14 20:35:00|160517|160387|160493.4|160403.4|160517.8|160406.9|160491.5|160379.7|13
1655238910000|2022-06-14 20:35:10|160492.6|160402.6|160519.5|160389.5|160519.5|160407.2|160492.6|160384.6|13
1655238920000|2022-06-14 20:35:20|160522.4|160392.4|160514.9|160384.9|160529.1|160399.1|160484.7|160384.9|11
1655238930000|2022-06-14 20:35:30|160505.7|160375.7|160500.7|160410.7|160505.7|160410.7|160494.3|160375.7|6
1655238940000|2022-06-14 20:35:40|160506.1|160416.1|160523.3|160393.3|160523.4|160416.1|160496.5|160390.6|6
1655238950000|2022-06-14 20:35:50|160527.3|160397.3|160523.6|160393.6|160535.7|160405.7|160520.2|160390.2|8
1655238960000|2022-06-14 20:36:00|160526.2|160396.2|160519.2|160389.2|160530.2|160400.2|160519.2|160389.2|13
1655238970000|2022-06-14 20:36:10|160519.8|160389.8|160517.4|160387.4|160519.8|160389.8|160515.9|160385.9|6
1655238980000|2022-06-14 20:36:20|160500|160410|160533.8|160403.8|160535.5|160410|160495.8|160402.2|8
1655238990000|2022-06-14 20:36:30|160497.9|160407.9|160496.9|160406.9|160507.5|160417.5|160496.9|160406.9|9
1655239000000|2022-06-14 20:36:40|160529.4|160399.4|160531.2|160401.2|160533|160403|160529.4|160399.4|9
1655239010000|2022-06-14 20:36:50|160530.6|160400.6|160498.3|160408.3|160531.2|160408.3|160491.4|160400.2|9
1655239020000|2022-06-14 20:37:00|160500|160410|160496.8|160406.8|160500|160410|160496.8|160406.8|5
1655239030000|2022-06-14 20:37:10|160496|160406|160495.1|160405.1|160498|160408|160491.5|160401.5|9
1655239040000|2022-06-14 20:37:20|160493|160403|160499.9|160409.9|160499.9|160409.9|160493|160403|3
1655239050000|2022-06-14 20:37:30|160498.7|160408.7|160498.7|160408.7|160499.9|160409.9|160487.1|160397.1|6
1655239060000|2022-06-14 20:37:40|160499.9|160409.9|160493|160403|160503|160413|160493|160403|5
1655239070000|2022-06-14 20:37:50|160497.6|160407.6|160498.4|160408.4|160498.8|160408.8|160497.2|160407.2|7
1655239080000|2022-06-14 20:38:00|160498.8|160408.8|160493|160403|160498.8|160408.8|160484.4|160394.4|6
1655239090000|2022-06-14 20:38:10|160491|160401|160493.7|160403.7|160494.5|160404.5|160491|160401|8
1655239100000|2022-06-14 20:38:20|160492.7|160402.7|160488.4|160398.4|160499.9|160409.9|160485.9|160395.9|5
1655239110000|2022-06-14 20:38:30|160490.9|160400.9|160499.9|160409.9|160499.9|160409.9|160487.1|160397.1|6
1655239120000|2022-06-14 20:38:40|160503|160413|160504.5|160414.5|160505.4|160415.4|160488|160398|9
1655239130000|2022-06-14 20:38:50|160505|160415|160513.6|160383.6|160520.4|160415|160505|160380.5|8
1655239140000|2022-06-14 20:39:00|160514.6|160384.6|160519.1|160389.1|160519.1|160389.1|160514.6|160384.6|5
1655239150000|2022-06-14 20:39:10|160517.7|160387.7|160490.4|160400.4|160518.9|160400.4|160487.3|160387.7|8
1655239160000|2022-06-14 20:39:20|160484.5|160394.5|160501.1|160411.1|160528.7|160411.1|160484.5|160388|10
1655239170000|2022-06-14 20:39:30|160505.9|160415.9|160505.9|160415.9|160505.9|160415.9|160503.6|160413.6|3
1655239180000|2022-06-14 20:39:40|160504.5|160414.5|160496|160406|160504.5|160414.5|160490.9|160400.9|10
1655239190000|2022-06-14 20:39:50|160495.7|160405.7|160517.9|160387.9|160517.9|160406.7|160494.5|160384.9|6
1655239200000|2022-06-14 20:40:00|160518.7|160388.7|160513|160383|160518.7|160388.7|160507.8|160377.8|19
1655239210000|2022-06-14 20:40:10|160511.3|160381.3|160509.1|160379.1|160511.3|160381.3|160501|160371|15
1655239220000|2022-06-14 20:40:20|160509.6|160379.6|160509.9|160379.9|160509.9|160379.9|160506.4|160376.4|8
1655239230000|2022-06-14 20:40:30|160509.5|160379.5|160511.2|160381.2|160511.2|160381.2|160504.6|160374.6|6
1655239240000|2022-06-14 20:40:40|160513|160383|160505.4|160375.4|160513|160383|160504|160374|8
1655239250000|2022-06-14 20:40:50|160508.8|160378.8|160511.8|160381.8|160511.8|160381.8|160506.8|160376.8|10
1655239260000|2022-06-14 20:41:00|160510.9|160380.9|160506.6|160376.6|160510.9|160380.9|160506.6|160376.6|10
1655239270000|2022-06-14 20:41:10|160509.1|160379.1|160506.2|160376.2|160509.1|160379.1|160503.1|160373.1|8
1655239280000|2022-06-14 20:41:20|160503.8|160373.8|160510.5|160380.5|160510.5|160380.5|160503.8|160373.8|7
1655239290000|2022-06-14 20:41:30|160512.2|160382.2|160494.7|160404.7|160512.2|160404.7|160490.1|160370.9|11
1655239300000|2022-06-14 20:41:40|160494.9|160404.9|160493.8|160403.8|160510.9|160408.2|160492.2|160380.9|19
1655239310000|2022-06-14 20:41:50|160489.1|160399.1|160512.5|160382.5|160512.7|160402.9|160489.1|160381.4|14
1655239320000|2022-06-14 20:42:00|160511.8|160381.8|160512.5|160382.5|160512.8|160382.8|160509|160379|10
1655239330000|2022-06-14 20:42:10|160512.4|160382.4|160509.7|160379.7|160512.9|160382.9|160509.7|160379.7|9
1655239340000|2022-06-14 20:42:20|160510|160380|160489|160399|160513.9|160401.3|160489|160380|11
1655239350000|2022-06-14 20:42:30|160491.9|160401.9|160490.9|160400.9|160492.9|160402.9|160490.6|160400.6|11
1655239360000|2022-06-14 20:42:40|160513.6|160383.6|160506.7|160376.7|160513.6|160383.6|160504.6|160374.6|13
1655239370000|2022-06-14 20:42:50|160505.8|160375.8|160509.8|160379.8|160509.8|160379.8|160504.2|160374.2|12
1655239380000|2022-06-14 20:43:00|160509.5|160379.5|160468.4|160338.4|160510.8|160380.8|160451.5|160332.8|23
1655239390000|2022-06-14 20:43:10|160467.1|160337.1|160433.9|160303.9|160471.5|160361.4|160409.8|160298.1|25
1655239400000|2022-06-14 20:43:20|160428.9|160298.9|160413.5|160283.5|160432.8|160316.6|160406.1|160276.1|20
1655239410000|2022-06-14 20:43:30|160409.6|160279.6|160407.4|160277.4|160412.4|160282.4|160402.8|160272.8|22
1655239420000|2022-06-14 20:43:40|160407|160277|160404.1|160274.1|160413|160283|160404.1|160274.1|17
1655239430000|2022-06-14 20:43:50|160403.9|160273.9|160406.8|160276.8|160408.3|160278.3|160403.9|160273.9|16
1655239440000|2022-06-14 20:44:00|160407.8|160277.8|160402.1|160272.1|160412.9|160282.9|160401.7|160271.7|21
1655239450000|2022-06-14 20:44:10|160410|160280|160400.4|160270.4|160413|160283|160395.5|160265.5|13
1655239460000|2022-06-14 20:44:20|160409.6|160279.6|160406.8|160276.8|160412.7|160282.7|160399.4|160269.4|14
1655239470000|2022-06-14 20:44:30|160403.5|160273.5|160399.9|160269.9|160403.5|160273.5|160395|160265|9
1655239480000|2022-06-14 20:44:40|160398.7|160268.7|160401|160271|160403.3|160273.3|160396.5|160266.5|15
1655239490000|2022-06-14 20:44:50|160396.4|160266.4|160401|160271|160407|160277|160395.5|160265.5|26
1655239500000|2022-06-14 20:45:00|160387.4|160257.4|160394.6|160264.6|160401.2|160271.2|160385|160255|28
1655239510000|2022-06-14 20:45:10|160394.2|160264.2|160396.1|160266.1|160398.8|160268.8|160393.4|160263.4|20
1655239520000|2022-06-14 20:45:20|160399.7|160269.7|160394.7|160264.7|160399.7|160269.7|160393.7|160263.7|12
1655239530000|2022-06-14 20:45:30|160402.2|160272.2|160393.3|160263.3|160402.2|160272.2|160390.5|160260.5|12
1655239540000|2022-06-14 20:45:40|160396|160266|160396.3|160266.3|160402.7|160272.7|160396|160266|7
1655239550000|2022-06-14 20:45:50|160393|160263|160399.8|160269.8|160406.4|160289.1|160362.9|160257.6|15
1655239560000|2022-06-14 20:46:00|160394|160264|160394.3|160264.3|160400.4|160275.2|160365.2|160263.4|15
1655239570000|2022-06-14 20:46:10|160398.5|160268.5|160397.6|160267.6|160398.5|160268.5|160390.3|160260.3|10
1655239580000|2022-06-14 20:46:20|160395|160265|160393.9|160263.9|160402.1|160272.1|160391.8|160261.8|13
1655239590000|2022-06-14 20:46:30|160394.2|160264.2|160402|160272|160407.8|160277.8|160394.2|160264.2|12
1655239600000|2022-06-14 20:46:40|160398.4|160268.4|160397|160267|160402.2|160272.2|160396.6|160266.6|15
1655239610000|2022-06-14 20:46:50|160401.2|160271.2|160390.1|160260.1|160401.2|160271.2|160385.6|160255.6|11
1655239620000|2022-06-14 20:47:00|160394.2|160264.2|160398.4|160268.4|160402|160272|160394.2|160264.2|14
1655239630000|2022-06-14 20:47:10|160398.2|160268.2|160396.3|160266.3|160442.2|160274|160395.4|160236.7|12
1655239640000|2022-06-14 20:47:20|160396.5|160266.5|160393.7|160263.7|160396.5|160266.5|160387.7|160257.7|13
1655239650000|2022-06-14 20:47:30|160390.2|160260.2|160389.8|160259.8|160394.1|160264.1|160388.8|160258.8|13
1655239660000|2022-06-14 20:47:40|160392|160262|160388.9|160258.9|160394.3|160264.3|160388.9|160258.9|19
1655239670000|2022-06-14 20:47:50|160389.5|160259.5|160392.5|160262.5|160395.4|160265.4|160386.1|160256.1|14
1655239680000|2022-06-14 20:48:00|160391.6|160261.6|160391|160261|160394.4|160264.4|160389|160259|12
1655239690000|2022-06-14 20:48:10|160390.2|160260.2|160388.7|160258.7|160392.5|160262.5|160387.1|160257.1|14
1655239700000|2022-06-14 20:48:20|160387.1|160257.1|160387.9|160257.9|160388.7|160258.7|160384.1|160254.1|16
1655239710000|2022-06-14 20:48:30|160386|160256|160380.3|160250.3|160391.1|160261.1|160380.3|160250.3|13
1655239720000|2022-06-14 20:48:40|160381.4|160251.4|160382.6|160252.6|160385.6|160255.6|160381|160251|16
1655239730000|2022-06-14 20:48:50|160381|160251|160384.8|160254.8|160387|160257|160379.7|160249.7|11
1655239740000|2022-06-14 20:49:00|160387|160257|160381.4|160251.4|160387|160257|160380.4|160250.4|20
1655239750000|2022-06-14 20:49:10|160382.1|160252.1|160339.7|160209.7|160382.1|160252.1|160332.8|160202.8|26
1655239760000|2022-06-14 20:49:20|160337.2|160207.2|160337.5|160207.5|160373.3|160225.2|160335.2|160172.7|18
1655239770000|2022-06-14 20:49:30|160335.4|160205.4|160339.4|160209.4|160375.7|160210.9|160331.6|160167.5|25
1655239780000|2022-06-14 20:49:40|160373.4|160165.3|160338|160208|160402|160213.1|160330.1|160155|28
1655239790000|2022-06-14 20:49:50|160381.6|160174.2|160333.4|160203.4|160390.3|160212.6|160331.3|160152.7|31
1655239800000|2022-06-14 20:50:00|160330.1|160200.1|160338.5|160208.5|160401.1|160210.2|160330.1|160146.8|23
1655239810000|2022-06-14 20:50:10|160343.3|160213.3|160335.6|160205.6|160378.6|160213.3|160330.5|160177.9|16
1655239820000|2022-06-14 20:50:20|160374.9|160160.9|160328.6|160198.6|160374.9|160204.8|160328|160160.9|12
1655239830000|2022-06-14 20:50:30|160329.9|160199.9|160325.8|160195.8|160329.9|160199.9|160323.2|160193.2|9
1655239840000|2022-06-14 20:50:40|160327.9|160197.9|160323.8|160193.8|160329.7|160199.7|160323.6|160193.6|9
1655239850000|2022-06-14 20:50:50|160325.8|160195.8|160321.5|160231.5|160325.8|160231.5|160314.4|160195.8|4
1655239860000|2022-06-14 20:51:00|160317|160187|160329.8|160199.8|160342.6|160226.6|160309.3|160187|17
1655239870000|2022-06-14 20:51:10|160331.7|160201.7|160328.2|160198.2|160333.1|160203.1|160325.5|160195.5|11
1655239880000|2022-06-14 20:51:20|160324.1|160194.1|160303.1|160173.1|160333.6|160203.6|160300.8|160170.8|24
1655239890000|2022-06-14 20:51:30|160304.7|160174.7|160282.8|160152.8|160304.7|160174.7|160281.3|160151.3|21
1655239900000|2022-06-14 20:51:40|160278.9|160148.9|160281.2|160151.2|160287.2|160157.2|160278.9|160148.9|11
1655239910000|2022-06-14 20:51:50|160283.6|160153.6|160283.8|160153.8|160285.6|160155.6|160278.9|160148.9|10
1655239920000|2022-06-14 20:52:00|160283.5|160153.5|160287|160157|160287|160157|160275.1|160145.1|19
1655239930000|2022-06-14 20:52:10|160286.8|160156.8|160280.5|160150.5|160286.8|160156.8|160274.3|160144.3|14
1655239940000|2022-06-14 20:52:20|160280.4|160150.4|160285.7|160155.7|160285.7|160155.7|160277.8|160147.8|15
1655239950000|2022-06-14 20:52:30|160285.2|160155.2|160274.2|160144.2|160285.2|160155.2|160272.2|160142.2|9
1655239960000|2022-06-14 20:52:40|160272.2|160142.2|160268.3|160138.3|160295.5|160142.2|160262|160094|10
1655239970000|2022-06-14 20:52:50|160268.8|160138.8|160267.1|160137.1|160269.7|160139.7|160264.8|160134.8|6
1655239980000|2022-06-14 20:53:00|160268.6|160138.6|160271.3|160141.3|160273.3|160143.3|160265.2|160135.2|15
1655239990000|2022-06-14 20:53:10|160270.1|160140.1|160266.9|160136.9|160272.1|160142.1|160266.9|160136.9|6
1655240000000|2022-06-14 20:53:20|160263.3|160133.3|160265.7|160135.7|160265.7|160135.7|160262.5|160132.5|7
1655240010000|2022-06-14 20:53:30|160264.1|160134.1|160246.7|160156.7|160266.1|160158.6|160246.7|160133.1|7
1655240020000|2022-06-14 20:53:40|160261.7|160131.7|160263|160133|160263.8|160133.8|160260.1|160130.1|8
1655240030000|2022-06-14 20:53:50|160259.2|160129.2|160255.6|160165.6|160282|160169.8|160254.3|160129.2|14
1655240040000|2022-06-14 20:54:00|160254.4|160164.4|160282.7|160152.7|160282.7|160166.5|160254.4|160140.6|15
1655240050000|2022-06-14 20:54:10|160276.9|160146.9|160281.5|160151.5|160283.8|160153.8|160276.9|160146.9|22
1655240060000|2022-06-14 20:54:20|160282.3|160152.3|160278.4|160148.4|160283.5|160153.5|160278.4|160148.4|22
1655240070000|2022-06-14 20:54:30|160279|160149|160271.9|160141.9|160279.6|160149.6|160268.8|160138.8|13
1655240080000|2022-06-14 20:54:40|160271|160141|160271.8|160141.8|160273.3|160143.3|160270.4|160140.4|8
1655240090000|2022-06-14 20:54:50|160273.3|160143.3|160318.6|160098.5|160318.6|160147.1|160271.4|160097.7|8
1655240100000|2022-06-14 20:55:00|160273.4|160143.4|160346.9|160130.9|160384.8|160193.5|160271.8|160101.1|26
1655240110000|2022-06-14 20:55:10|160383.7|160078.6|160384.2|160121.5|160387.7|160140.9|160360.1|160078.6|9
1655240120000|2022-06-14 20:55:20|160390.2|160115|160372.9|160115.1|160390.2|160124.1|160353.4|160100|8
1655240130000|2022-06-14 20:55:30|160375.6|160116.3|160359.3|160088.2|160375.6|160116.3|160359.3|160088.2|3
1655240140000|2022-06-14 20:55:40|160329.8|160106.2|160354.1|160095.2|160354.1|160118|160324|160095.2|6
1655240150000|2022-06-14 20:55:50|160358.8|160089.5|160357.1|160136.5|160367.1|160169.5|160299.5|160089.5|5
1655240160000|2022-06-14 20:56:00|160363.3|160125|160393.1|160102.6|160393.1|160130.7|160352.6|160102.6|6
1655240170000|2022-06-14 20:56:10|160386.6|160105.1|160346.3|160117.1|160386.6|160117.1|160337|160093|7
1655240180000|2022-06-14 20:56:20|160360.2|160100.5|160369.2|160090.5|160369.2|160100.5|160360.2|160089.6|3
1655240190000|2022-06-14 20:56:30|160280.6|160150.6|160346.2|160101.5|160346.2|160157.9|160280.6|160101.5|7
1655240200000|2022-06-14 20:56:40|160400|160058|160353.9|160112.6|160400|160112.6|160353.9|160058|2
1655240210000|2022-06-14 20:56:50|160372.5|160091.1|160363.7|160146.6|160372.5|160146.6|160332.5|160075.8|5
1655240220000|2022-06-14 20:57:00|160358.6|160149.2|160424.6|160082.6|160428.9|160199.9|160320.7|160082.6|11
1655240230000|2022-06-14 20:57:10|160415.5|160083.9|160422.8|160080.8|160423.5|160104.9|160393.8|160080.8|4
1655240240000|2022-06-14 20:57:20|160432.3|160090.3|160404.3|160072.6|160432.3|160090.3|160394.9|160072.6|5
1655240250000|2022-06-14 20:57:30|160411.6|160069.6|160374.6|160110.4|160411.6|160125.5|160364.2|160069.1|7
1655240260000|2022-06-14 20:57:40|160380.3|160101.7|160308.7|160178.7|160380.3|160178.7|160308.7|160101.7|7
1655240270000|2022-06-14 20:57:50|160356.2|160127.8|160416|160074|160416|160127.8|160330.1|160063.7|7
1655240280000|2022-06-14 20:58:00|160419.1|160077.1|160421.1|160079.1|160421.1|160079.1|160413.7|160071.7|6
1655240290000|2022-06-14 20:58:10|160415.2|160073.2|160408.6|160074.6|160415.2|160077.7|160408.6|160071.6|4
1655240300000|2022-06-14 20:58:20|160413.1|160071.1|160396.3|160082.5|160413.1|160087.1|160360|160060.7|6
1655240310000|2022-06-14 20:58:30|160381|160109|160769.4|160427.4|160785.6|160443.6|160381|160109|35
1655240320000|2022-06-14 20:58:40|160783.3|160441.3|160700.5|160358.5|160808|160466|160613.4|160271.4|37
1655240330000|2022-06-14 20:58:50|160709.2|160367.2|160674.9|160332.9|160709.2|160367.2|160655|160325.2|25
1655240340000|2022-06-14 20:59:00|160680.2|160338.2|160689.3|160347.3|160700.6|160358.6|160676.2|160334.2|25
1655240350000|2022-06-14 20:59:10|160688.6|160346.6|160692.7|160350.7|160693.1|160351.1|160684.1|160342.1|18
1655240360000|2022-06-14 20:59:20|160695.1|160353.1|160673.3|160331.3|160695.1|160353.1|160670.5|160328.5|16
1655240370000|2022-06-14 20:59:30|160687.5|160345.5|160658.8|160370.8|160687.5|160384.4|160639.7|160345.5|12
1655240380000|2022-06-14 20:59:40|160657.5|160369.1|160649.3|160380.8|160657.5|160380.9|160649.3|160369.1|11
1655240390000|2022-06-14 20:59:50|160648.8|160380.3|160581|160239|160648.8|160394|160581|160239|15
1655240400000|2022-06-14 21:00:00|160626.8|160284.8|160635.1|160293.1|160637.2|160295.2|160626.8|160284.8|8
1655240410000|2022-06-14 21:00:10|160627.6|160285.6|160627.6|160285.6|160627.6|160285.6|160627.6|160285.6|1
1655240420000|2022-06-14 21:00:20|160629.8|160287.8|160645.7|160303.7|160645.7|160303.7|160629.8|160287.8|2
1655240430000|2022-06-14 21:00:30|160632.6|160290.6|160641.5|160299.5|160641.5|160299.5|160632.6|160290.6|2
1655240440000|2022-06-14 21:00:40|160629.4|160287.4|160637.4|160295.4|160637.4|160295.4|160629.4|160287.4|2
1655240450000|2022-06-14 21:00:50|160647.9|160305.9|160663.2|160321.2|160663.2|160321.2|160647.9|160305.9|3
1655240460000|2022-06-14 21:01:00|160671.8|160329.8|160671.7|160329.7|160672.2|160330.2|160671.7|160329.7|4
1655240470000|2022-06-14 21:01:10|160660.2|160318.2|160660.2|160318.2|160660.2|160318.2|160660.2|160318.2|1
1655240480000|2022-06-14 21:01:20|160671.7|160329.7|160665.8|160323.8|160671.7|160329.7|160664.5|160322.5|3
1655240490000|2022-06-14 21:01:30|160664.5|160322.5|160664.5|160322.5|160664.5|160322.5|160664.5|160322.5|1
1655240520000|2022-06-14 21:02:00|160660.4|160318.4|160691.4|160349.4|160691.4|160349.4|160660.4|160318.4|3
1655240530000|2022-06-14 21:02:10|160687.1|160345.1|160690.9|160348.9|160690.9|160348.9|160687.1|160345.1|2
1655240550000|2022-06-14 21:02:30|160676.3|160334.3|160676.3|160334.3|160676.3|160334.3|160676.3|160334.3|1
1655240560000|2022-06-14 21:02:40|160690.9|160348.9|160690.9|160348.9|160690.9|160348.9|160690.9|160348.9|1
1655240600000|2022-06-14 21:03:20|160687|160345|160687|160345|160687|160345|160687|160345|1
1655240630000|2022-06-14 21:03:50|160654.3|160312.3|160654.3|160312.3|160654.3|160312.3|160654.3|160312.3|1
1655240640000|2022-06-14 21:04:00|160628.3|160286.3|160628.3|160286.3|160628.3|160286.3|160628.3|160286.3|1
1655240660000|2022-06-14 21:04:20|160649.3|160307.3|160649.3|160307.3|160649.3|160307.3|160649.3|160307.3|1
1655240690000|2022-06-14 21:04:50|160679.8|160337.8|160679.8|160337.8|160679.8|160337.8|160679.8|160337.8|1
1655240700000|2022-06-14 21:05:00|160755.1|160413.1|160750.3|160408.3|160755.1|160413.1|160750.3|160408.3|2
1655240710000|2022-06-14 21:05:10|160760.9|160418.9|160777.8|160435.8|160783.6|160441.6|160760.9|160418.9|3
1655240720000|2022-06-14 21:05:20|160776.3|160434.3|160776.2|160434.2|160776.3|160434.3|160776.2|160434.2|2
1655240730000|2022-06-14 21:05:30|160771.8|160429.8|160771.8|160429.8|160771.8|160429.8|160771.8|160429.8|1
1655240740000|2022-06-14 21:05:40|160779.5|160437.5|160781.4|160439.4|160781.4|160439.4|160779.5|160437.5|2
1655240750000|2022-06-14 21:05:50|160779.5|160437.5|160779.5|160437.5|160779.5|160437.5|160779.5|160437.5|1
1655240760000|2022-06-14 21:06:00|160773.9|160431.9|160786.4|160444.4|160786.4|160444.4|160773.9|160431.9|4
1655240770000|2022-06-14 21:06:10|160787.9|160445.9|160787.9|160445.9|160787.9|160445.9|160787.9|160445.9|1
1655240780000|2022-06-14 21:06:20|160788|160446|160787.7|160445.7|160788.5|160446.5|160787.6|160445.6|7
1655240790000|2022-06-14 21:06:30|160788.5|160446.5|160788.3|160446.3|160788.5|160446.5|160787.6|160445.6|9
1655240800000|2022-06-14 21:06:40|160788.5|160446.5|160785.8|160443.8|160788.5|160446.5|160785.8|160443.8|4
1655240810000|2022-06-14 21:06:50|160787.3|160445.3|160787.3|160445.3|160787.3|160445.3|160787.3|160445.3|1
1655240820000|2022-06-14 21:07:00|160788.5|160446.5|160790.7|160448.7|160790.7|160448.7|160788.5|160446.5|2
1655240840000|2022-06-14 21:07:20|160797.1|160455.1|160797.1|160455.1|160797.1|160455.1|160797.1|160455.1|1
1655240850000|2022-06-14 21:07:30|160794.8|160452.8|160794.8|160452.8|160794.8|160452.8|160794.8|160452.8|1
1655240860000|2022-06-14 21:07:40|160795.1|160453.1|160795.1|160453.1|160795.1|160453.1|160795.1|160453.1|1
1655240870000|2022-06-14 21:07:50|160795.4|160453.4|160795.4|160453.4|160795.4|160453.4|160795.4|160453.4|1
1655240930000|2022-06-14 21:08:50|160789.2|160447.2|160789.2|160447.2|160789.2|160447.2|160789.2|160447.2|1
1655240950000|2022-06-14 21:09:10|160791.1|160449.1|160791.1|160449.1|160791.1|160449.1|160791.1|160449.1|1
1655240960000|2022-06-14 21:09:20|160789.2|160447.2|160785.4|160443.4|160789.2|160447.2|160785.4|160443.4|2
1655240970000|2022-06-14 21:09:30|160790.6|160448.6|160790.6|160448.6|160790.6|160448.6|160790.6|160448.6|1
1655240980000|2022-06-14 21:09:40|160796.8|160454.8|160797.3|160455.3|160797.3|160455.3|160796.8|160454.8|2
1655241000000|2022-06-14 21:10:00|160808.5|160466.5|160808.5|160466.5|160808.5|160466.5|160808.5|160466.5|1
1655241010000|2022-06-14 21:10:10|160776.2|160434.2|160793.4|160451.4|160793.4|160451.4|160776.2|160434.2|2
1655241020000|2022-06-14 21:10:20|160786.7|160444.7|160798.6|160456.6|160798.6|160456.6|160786.7|160444.7|4
1655241030000|2022-06-14 21:10:30|160784.1|160442.1|160793.4|160451.4|160793.4|160451.4|160782.1|160440.1|3
1655241040000|2022-06-14 21:10:40|160785.8|160443.8|160776.7|160434.7|160797.3|160455.3|160776.7|160434.7|5
1655241050000|2022-06-14 21:10:50|160782|160440|160776.7|160434.7|160782|160440|160776.7|160434.7|2
1655241060000|2022-06-14 21:11:00|160797.9|160455.9|160784.6|160442.6|160797.9|160455.9|160770.6|160428.6|5
1655241070000|2022-06-14 21:11:10|160778.9|160436.9|160772.1|160430.1|160778.9|160436.9|160771|160429|5
1655241080000|2022-06-14 21:11:20|160800.6|160458.6|160772.4|160430.4|160800.6|160458.6|160772.4|160430.4|2
1655241090000|2022-06-14 21:11:30|160769.5|160427.5|160769.5|160427.5|160769.5|160427.5|160769.5|160427.5|1
1655241100000|2022-06-14 21:11:40|160798|160456|160777.1|160435.1|160798|160456|160777.1|160435.1|3
1655241110000|2022-06-14 21:11:50|160738.9|160396.9|160743.2|160401.2|160743.2|160401.2|160738.9|160396.9|2
1655241120000|2022-06-14 21:12:00|160747.5|160405.5|160787.6|160445.6|160799|160457|160747.5|160405.5|6
1655241130000|2022-06-14 21:12:10|160769.3|160427.3|160769.3|160427.3|160769.3|160427.3|160769.3|160427.3|1
1655241140000|2022-06-14 21:12:20|160773.6|160431.6|160791.8|160449.8|160797.9|160455.9|160769.6|160427.6|5
1655241150000|2022-06-14 21:12:30|160784.8|160442.8|160784.8|160442.8|160789.8|160447.8|160784.8|160442.8|3
1655241160000|2022-06-14 21:12:40|160757.2|160415.2|160787.9|160445.9|160791.3|160449.3|160757.2|160415.2|4
1655241170000|2022-06-14 21:12:50|160777.7|160435.7|160793|160451|160793|160451|160757.2|160415.2|3
1655241180000|2022-06-14 21:13:00|160778.7|160436.7|160786.5|160444.5|160801.1|160459.1|160778.7|160436.7|4
1655241190000|2022-06-14 21:13:10|160777.7|160435.7|160777.7|160435.7|160777.7|160435.7|160777.7|160435.7|1
1655241200000|2022-06-14 21:13:20|160786.5|160444.5|160767.6|160425.6|160786.5|160444.5|160767.6|160425.6|4
1655241210000|2022-06-14 21:13:30|160797.7|160455.7|160788|160446|160797.7|160455.7|160773.2|160431.2|5
1655241220000|2022-06-14 21:13:40|160770|160428|160746.6|160404.6|160770|160428|160741.3|160399.3|3
1655241230000|2022-06-14 21:13:50|160748.4|160406.4|160788.5|160446.5|160796.3|160454.3|160748.4|160406.4|4
1655241240000|2022-06-14 21:14:00|160783.2|160441.2|160767.6|160425.6|160799.4|160457.4|160767.6|160425.6|5
1655241250000|2022-06-14 21:14:10|160771.5|160429.5|160796.1|160454.1|160796.7|160454.7|160771.5|160429.5|4
1655241260000|2022-06-14 21:14:20|160793|160451|160782.6|160440.6|160796.3|160454.3|160782.6|160440.6|4
1655241270000|2022-06-14 21:14:30|160777.4|160435.4|160777.4|160435.4|160777.4|160435.4|160777.4|160435.4|1
1655241280000|2022-06-14 21:14:40|160792.9|160450.9|160783.8|160441.8|160792.9|160450.9|160783.8|160441.8|2
1655241290000|2022-06-14 21:14:50|160778.4|160436.4|160777.4|160435.4|160797.2|160455.2|160777.4|160435.4|5
1655241310000|2022-06-14 21:15:10|160782.6|160440.6|160777.4|160435.4|160782.6|160440.6|160777.4|160435.4|2
1655241320000|2022-06-14 21:15:20|160801|160459|160795.6|160453.6|160801|160459|160756.7|160414.7|5
1655241330000|2022-06-14 21:15:30|160769.7|160427.7|160791.2|160449.2|160791.2|160449.2|160769.5|160427.5|4
1655241340000|2022-06-14 21:15:40|160777.3|160435.3|160788.1|160446.1|160793.6|160451.6|160777.3|160435.3|5
1655241350000|2022-06-14 21:15:50|160802.9|160460.9|160796.4|160454.4|160802.9|160460.9|160786.1|160444.1|5
1655241360000|2022-06-14 21:16:00|160784.4|160442.4|160787.6|160445.6|160787.6|160445.6|160782.4|160440.4|3
1655241370000|2022-06-14 21:16:10|160782.4|160440.4|160769.3|160427.3|160782.4|160440.4|160769.3|160427.3|2
1655241380000|2022-06-14 21:16:20|160776.6|160434.6|160773.6|160431.6|160788.4|160446.4|160767.1|160425.1|6
1655241390000|2022-06-14 21:16:30|160772.8|160430.8|160773.3|160431.3|160786.6|160444.6|160731.2|160389.2|5
1655241400000|2022-06-14 21:16:40|160767.1|160425.1|160783.5|160441.5|160787.2|160445.2|160767.1|160425.1|7
1655241410000|2022-06-14 21:16:50|160786.6|160444.6|160766.5|160424.5|160786.6|160444.6|160766.5|160424.5|3
1655241420000|2022-06-14 21:17:00|160756|160414|160786.6|160444.6|160786.6|160444.6|160756|160414|3
1655241430000|2022-06-14 21:17:10|160799.8|160457.8|160784.9|160442.9|160799.8|160457.8|160781.1|160439.1|4
1655241440000|2022-06-14 21:17:20|160775.3|160433.3|160739.5|160397.5|160791.1|160449.1|160739.5|160397.5|4
1655241450000|2022-06-14 21:17:30|160755.9|160413.9|160790.4|160448.4|160796.3|160454.3|160755.9|160413.9|6
1655241460000|2022-06-14 21:17:40|160786.8|160444.8|160785.2|160443.2|160790.6|160448.6|160785.2|160443.2|3
1655241470000|2022-06-14 21:17:50|160767.2|160425.2|160767.1|160425.1|160767.2|160425.2|160767.1|160425.1|2
1655241480000|2022-06-14 21:18:00|160771.7|160429.7|160794.6|160452.6|160794.6|160452.6|160771.7|160429.7|2
1655241490000|2022-06-14 21:18:10|160753.2|160411.2|160753.2|160411.2|160753.2|160411.2|160753.2|160411.2|1
1655241510000|2022-06-14 21:18:30|160767.7|160425.7|160767.7|160425.7|160767.7|160425.7|160767.7|160425.7|1
1655241520000|2022-06-14 21:18:40|160800.5|160458.5|160767.9|160425.9|160800.5|160458.5|160767.9|160425.9|5
1655241530000|2022-06-14 21:18:50|160769.3|160427.3|160787.8|160445.8|160795.7|160453.7|160769.3|160427.3|4
1655241540000|2022-06-14 21:19:00|160767.1|160425.1|160767.2|160425.2|160767.2|160425.2|160767.1|160425.1|2
1655241550000|2022-06-14 21:19:10|160767.3|160425.3|160775.6|160433.6|160794.7|160452.7|160767.3|160425.3|4
1655241560000|2022-06-14 21:19:20|160793.9|160451.9|160785.7|160443.7|160794.4|160452.4|160785.7|160443.7|3
1655241570000|2022-06-14 21:19:30|160768|160426|160772.7|160430.7|160772.7|160430.7|160768|160426|2
1655241580000|2022-06-14 21:19:40|160768|160426|160787.9|160445.9|160794.7|160452.7|160768|160426|6
1655241590000|2022-06-14 21:19:50|160788.5|160446.5|160790.2|160448.2|160790.2|160448.2|160767.4|160425.4|3
1655241600000|2022-06-14 21:20:00|160771.9|160429.9|160775.6|160433.6|160796.2|160454.2|160771.9|160429.9|4
1655241610000|2022-06-14 21:20:10|160810|160468|160810|160468|160810|160468|160810|160468|1
1655241620000|2022-06-14 21:20:20|160809.7|160467.7|160809.7|160467.7|160809.7|160467.7|160809.7|160467.7|1
1655241630000|2022-06-14 21:20:30|160808.4|160466.4|160808.4|160466.4|160808.4|160466.4|160808.4|160466.4|1
1655241660000|2022-06-14 21:21:00|160808.5|160466.5|160808.5|160466.5|160808.5|160466.5|160808.5|160466.5|1
1655241670000|2022-06-14 21:21:10|160810.1|160468.1|160809.3|160467.3|160810.1|160468.1|160809.3|160467.3|2
1655241680000|2022-06-14 21:21:20|160808.4|160466.4|160808.4|160466.4|160808.4|160466.4|160808.4|160466.4|1
1655241690000|2022-06-14 21:21:30|160808.5|160466.5|160808.5|160466.5|160808.5|160466.5|160808.5|160466.5|1
1655241710000|2022-06-14 21:21:50|160808.4|160466.4|160808.4|160466.4|160808.4|160466.4|160808.4|160466.4|1
1655241720000|2022-06-14 21:22:00|160810|160468|160810|160468|160810|160468|160810|160468|1
1655241730000|2022-06-14 21:22:10|160809|160467|160808.5|160466.5|160809|160467|160808.5|160466.5|3
1655241750000|2022-06-14 21:22:30|160786.1|160444.1|160780.5|160438.5|160786.1|160444.1|160780.5|160438.5|2
1655241760000|2022-06-14 21:22:40|160782.1|160440.1|160774.8|160432.8|160800.4|160458.4|160774.8|160432.8|4
1655241770000|2022-06-14 21:22:50|160780.5|160438.5|160774.8|160432.8|160780.5|160438.5|160774.8|160432.8|2
1655241780000|2022-06-14 21:23:00|160789.8|160447.8|160791.6|160449.6|160799|160457|160781|160439|6
1655241790000|2022-06-14 21:23:10|160771.6|160429.6|160773.1|160431.1|160787.3|160445.3|160771.6|160429.6|4
1655241800000|2022-06-14 21:23:20|160782|160440|160773.5|160431.5|160782|160440|160773.3|160431.3|3
1655241810000|2022-06-14 21:23:30|160791|160449|160787.7|160445.7|160791|160449|160782.3|160440.3|3
1655241820000|2022-06-14 21:23:40|160773.8|160431.8|160784.5|160442.5|160792.5|160450.5|160773.8|160431.8|3
1655241830000|2022-06-14 21:23:50|160799.8|160457.8|160798.8|160456.8|160799.8|160457.8|160786.1|160444.1|4
1655241840000|2022-06-14 21:24:00|160791.7|160449.7|160789.4|160447.4|160794.1|160452.1|160789.4|160447.4|3
1655241850000|2022-06-14 21:24:10|160777.7|160435.7|160777.2|160435.2|160795.4|160453.4|160777.2|160435.2|5
1655241870000|2022-06-14 21:24:30|160756.4|160414.4|160743.2|160401.2|160756.4|160414.4|160743.2|160401.2|2
1655241880000|2022-06-14 21:24:40|160797.6|160455.6|160773.8|160431.8|160797.6|160455.6|160773.8|160431.8|5
1655241890000|2022-06-14 21:24:50|160769.4|160427.4|160782.9|160440.9|160798.6|160456.6|160769.4|160427.4|5
1655241900000|2022-06-14 21:25:00|160780.5|160438.5|160788.9|160446.9|160796.8|160454.8|160780.5|160438.5|4
1655241910000|2022-06-14 21:25:10|160796.9|160454.9|160782.4|160440.4|160796.9|160454.9|160782.4|160440.4|3
1655241920000|2022-06-14 21:25:20|160796.9|160454.9|160777.1|160435.1|160796.9|160454.9|160777.1|160435.1|4
1655241930000|2022-06-14 21:25:30|160791.9|160449.9|160787.5|160445.5|160791.9|160449.9|160786.8|160444.8|4
1655241940000|2022-06-14 21:25:40|160784.3|160442.3|160798.7|160456.7|160798.7|160456.7|160784.3|160442.3|5
1655241950000|2022-06-14 21:25:50|160789.3|160447.3|160767.2|160425.2|160792.9|160450.9|160767.2|160425.2|5
1655241960000|2022-06-14 21:26:00|160795.4|160453.4|160797.3|160455.3|160798.7|160456.7|160785.1|160443.1|4
1655241970000|2022-06-14 21:26:10|160790.1|160448.1|160769|160427|160790.1|160448.1|160769|160427|3
1655241980000|2022-06-14 21:26:20|160747.5|160405.5|160752.4|160410.4|160752.4|160410.4|160747.5|160405.5|3
1655241990000|2022-06-14 21:26:30|160750.1|160408.1|160801.5|160459.5|160801.5|160459.5|160750.1|160408.1|6
1655242000000|2022-06-14 21:26:40|160788.7|160446.7|160786.9|160444.9|160793.1|160451.1|160786.9|160444.9|5
1655242010000|2022-06-14 21:26:50|160784.6|160442.6|160792|160450|160798.2|160456.2|160784.6|160442.6|5
1655242020000|2022-06-14 21:27:00|160783.1|160441.1|160783.1|160441.1|160783.1|160441.1|160783.1|160441.1|1
1655242030000|2022-06-14 21:27:10|160753.6|160411.6|160786.9|160444.9|160786.9|160444.9|160753|160411|5
1655242040000|2022-06-14 21:27:20|160808.4|160466.4|160775.9|160433.9|160808.4|160466.4|160775.9|160433.9|5
1655242050000|2022-06-14 21:27:30|160785.2|160443.2|160788.3|160446.3|160788.3|160446.3|160754.2|160412.2|4
1655242060000|2022-06-14 21:27:40|160800.4|160458.4|160784|160442|160800.4|160458.4|160784|160442|6
1655242070000|2022-06-14 21:27:50|160784.1|160442.1|160784.2|160442.2|160784.2|160442.2|160784.1|160442.1|2
1655242080000|2022-06-14 21:28:00|160778.4|160436.4|160787.4|160445.4|160793.4|160451.4|160773.4|160431.4|5
1655242090000|2022-06-14 21:28:10|160776.7|160434.7|160787.3|160445.3|160787.3|160445.3|160773.1|160431.1|4
1655242100000|2022-06-14 21:28:20|160778.2|160436.2|160787.3|160445.3|160792.2|160450.2|160773.2|160431.2|4
1655242110000|2022-06-14 21:28:30|160784.1|160442.1|160775.2|160433.2|160798.6|160456.6|160775.2|160433.2|5
1655242120000|2022-06-14 21:28:40|160783.9|160441.9|160795.5|160453.5|160795.5|160453.5|160776.6|160434.6|4
1655242130000|2022-06-14 21:28:50|160773.2|160431.2|160782.8|160440.8|160790.9|160448.9|160773.2|160431.2|4
1655242140000|2022-06-14 21:29:00|160798.3|160456.3|160773.2|160431.2|160798.3|160456.3|160773.2|160431.2|3
1655242150000|2022-06-14 21:29:10|160768.8|160426.8|160788.4|160446.4|160796.1|160454.1|160768.8|160426.8|4
1655242160000|2022-06-14 21:29:20|160797.7|160455.7|160802.5|160460.5|160802.5|160460.5|160790.6|160448.6|5
1655242170000|2022-06-14 21:29:30|160789.4|160447.4|160795.9|160453.9|160795.9|160453.9|160787.9|160445.9|5
1655242180000|2022-06-14 21:29:40|160791.5|160449.5|160784.5|160442.5|160799.5|160457.5|160784.5|160442.5|4
1655242200000|2022-06-14 21:30:00|160782.5|160440.5|160756.9|160414.9|160791.2|160449.2|160756.8|160414.8|7
1655242210000|2022-06-14 21:30:10|160787.3|160445.3|160787.3|160445.3|160787.3|160445.3|160787.3|160445.3|1
1655242220000|2022-06-14 21:30:20|160778.9|160436.9|160784.4|160442.4|160793.5|160451.5|160773.4|160431.4|8
1655242230000|2022-06-14 21:30:30|160849|160507|160819|160477|160849|160507|160819|160477|3
1655242240000|2022-06-14 21:30:40|160812.9|160470.9|160724.6|160382.6|160812.9|160470.9|160724.6|160382.6|21
1655242250000|2022-06-14 21:30:50|160768.3|160426.3|160749.4|160407.4|160768.3|160426.3|160707.5|160365.5|18
1655242260000|2022-06-14 21:31:00|160739.5|160397.5|160802.4|160460.4|160802.4|160460.4|160733.2|160391.2|9
1655242270000|2022-06-14 21:31:10|160769.1|160427.1|160791.6|160449.6|160792.2|160450.2|160769.1|160427.1|9
1655242280000|2022-06-14 21:31:20|160769.4|160427.4|160799|160457|160801.1|160459.1|160769.4|160427.4|8
1655242290000|2022-06-14 21:31:30|160796.9|160454.9|160803.8|160461.8|160803.8|160461.8|160796.9|160454.9|5
1655242300000|2022-06-14 21:31:40|160800.3|160458.3|160798|160456|160801.6|160459.6|160794.9|160452.9|6
1655242310000|2022-06-14 21:31:50|160799|160457|160786.6|160444.6|160799|160457|160786.6|160444.6|6
1655242320000|2022-06-14 21:32:00|160795.2|160453.2|160804.5|160462.5|160804.5|160462.5|160789.4|160447.4|5
1655242330000|2022-06-14 21:32:10|160799|160457|160790.3|160448.3|160801.8|160459.8|160790.3|160448.3|6
1655242340000|2022-06-14 21:32:20|160783.9|160441.9|160793.4|160451.4|160796.7|160454.7|160768.3|160426.3|5
1655242350000|2022-06-14 21:32:30|160789.6|160447.6|160800.5|160458.5|160800.5|160458.5|160785.5|160443.5|4
1655242360000|2022-06-14 21:32:40|160798.5|160456.5|160790.3|160448.3|160799|160457|160790.3|160448.3|3
1655242370000|2022-06-14 21:32:50|160790.6|160448.6|160802.4|160460.4|160802.4|160460.4|160790.6|160448.6|5
1655242380000|2022-06-14 21:33:00|160800.1|160458.1|160798.9|160456.9|160800.1|160458.1|160795.1|160453.1|3
1655242390000|2022-06-14 21:33:10|160790.2|160448.2|160795.1|160453.1|160795.1|160453.1|160763.1|160421.1|5
1655242400000|2022-06-14 21:33:20|160794.4|160452.4|160797.9|160455.9|160800.6|160458.6|160784.8|160442.8|4
1655242410000|2022-06-14 21:33:30|160795.9|160453.9|160773.9|160431.9|160795.9|160453.9|160773.9|160431.9|2
1655242420000|2022-06-14 21:33:40|160755.6|160413.6|160801.7|160459.7|160801.7|160459.7|160754.2|160412.2|5
1655242430000|2022-06-14 21:33:50|160794|160452|160788.3|160446.3|160794|160452|160788.3|160446.3|3
1655242440000|2022-06-14 21:34:00|160800.1|160458.1|160783|160441|160800.1|160458.1|160783|160441|5
1655242450000|2022-06-14 21:34:10|160801.7|160459.7|160801.7|160459.7|160801.7|160459.7|160801.7|160459.7|1
1655242460000|2022-06-14 21:34:20|160799.5|160457.5|160796|160454|160799.9|160457.9|160796|160454|3
1655242470000|2022-06-14 21:34:30|160792.6|160450.6|160774.1|160432.1|160792.6|160450.6|160774.1|160432.1|2
1655242480000|2022-06-14 21:34:40|160797|160455|160797|160455|160797|160455|160797|160455|1
1655242490000|2022-06-14 21:34:50|160808.5|160466.5|160795.6|160453.6|160808.5|160466.5|160774.1|160432.1|5
1655242500000|2022-06-14 21:35:00|160787.9|160445.9|160799.7|160457.7|160799.7|160457.7|160787.9|160445.9|5
1655242510000|2022-06-14 21:35:10|160795.4|160453.4|160799.6|160457.6|160799.6|160457.6|160792.9|160450.9|3
1655242520000|2022-06-14 21:35:20|160797.8|160455.8|160796.5|160454.5|160797.8|160455.8|160796.5|160454.5|2
1655242530000|2022-06-14 21:35:30|160793.9|160451.9|160744.9|160402.9|160798.5|160456.5|160681.7|160339.7|8
1655242540000|2022-06-14 21:35:40|160746.9|160404.9|160785.5|160443.5|160785.5|160443.5|160743.5|160401.5|4
1655242550000|2022-06-14 21:35:50|160767.2|160425.2|160789.1|160447.1|160815.6|160473.6|160767.2|160425.2|6
1655242560000|2022-06-14 21:36:00|160785|160443|160798.7|160456.7|160798.7|160456.7|160785|160443|6
1655242570000|2022-06-14 21:36:10|160773.1|160431.1|160775.3|160433.3|160779|160437|160771.2|160429.2|6
1655242580000|2022-06-14 21:36:20|160777.4|160435.4|160700.2|160358.2|160777.4|160435.4|160684.7|160342.7|16
1655242590000|2022-06-14 21:36:30|160704.9|160362.9|160747.5|160405.5|160747.5|160405.5|160704.9|160362.9|14
1655242600000|2022-06-14 21:36:40|160738.6|160396.6|160761.1|160419.1|160761.9|160419.9|160733.6|160391.6|10
1655242610000|2022-06-14 21:36:50|160759.9|160417.9|160761|160419|160763.1|160421.1|160758.8|160416.8|10
1655242620000|2022-06-14 21:37:00|160770.2|160428.2|160740|160398|160775.1|160433.1|160740|160398|10
1655242630000|2022-06-14 21:37:10|160741.2|160399.2|160776.1|160434.1|160776.1|160434.1|160741.2|160399.2|11
1655242640000|2022-06-14 21:37:20|160777.5|160435.5|160770.8|160428.8|160777.5|160435.5|160761.4|160419.4|9
1655242650000|2022-06-14 21:37:30|160771.9|160429.9|160769.3|160427.3|160771.9|160429.9|160764.2|160422.2|7
1655242660000|2022-06-14 21:37:40|160766.3|160424.3|160772.9|160430.9|160775.8|160433.8|160766.3|160424.3|9
1655242670000|2022-06-14 21:37:50|160773.8|160431.8|160772|160430|160773.8|160431.8|160769.1|160427.1|3
1655242680000|2022-06-14 21:38:00|160764.9|160422.9|160738.9|160396.9|160770.8|160428.8|160719.5|160377.5|7
1655242690000|2022-06-14 21:38:10|160744.5|160402.5|160763|160421|160783.5|160441.5|160744.5|160402.5|7
1655242700000|2022-06-14 21:38:20|160763.2|160421.2|160767.7|160425.7|160769.3|160427.3|160756.2|160414.2|5
1655242710000|2022-06-14 21:38:30|160756.8|160414.8|160762.2|160420.2|160777.4|160435.4|160756.8|160414.8|7
1655242720000|2022-06-14 21:38:40|160759.9|160417.9|160771.2|160429.2|160771.2|160429.2|160753.5|160411.5|5
1655242730000|2022-06-14 21:38:50|160763.4|160421.4|160756.5|160414.5|160774.5|160432.5|160756.5|160414.5|5
1655242740000|2022-06-14 21:39:00|160751.3|160409.3|160771.7|160429.7|160771.7|160429.7|160746.9|160404.9|4
1655242750000|2022-06-14 21:39:10|160765.8|160423.8|160769.2|160427.2|160775|160433|160752.5|160410.5|5
1655242760000|2022-06-14 21:39:20|160766|160424|160668|160326|160774.9|160432.9|160668|160326|7
1655242770000|2022-06-14 21:39:30|160664.9|160322.9|160744.8|160402.8|160747|160405|160664.9|160322.9|13
1655242780000|2022-06-14 21:39:40|160736.7|160394.7|160742.6|160400.6|160746.9|160404.9|160720.1|160378.1|14
1655242790000|2022-06-14 21:39:50|160733.8|160391.8|160771.1|160429.1|160777.2|160435.2|160733.8|160391.8|16
1655242800000|2022-06-14 21:40:00|160771.2|160429.2|160759.1|160417.1|160771.2|160429.2|160753.6|160411.6|9
1655242810000|2022-06-14 21:40:10|160753.7|160411.7|160763.7|160421.7|160780.6|160438.6|160753.7|160411.7|11
1655242820000|2022-06-14 21:40:20|160760.4|160418.4|160771.7|160429.7|160779.5|160437.5|160756.4|160414.4|11
1655242830000|2022-06-14 21:40:30|160780.6|160438.6|160767.9|160425.9|160780.6|160438.6|160756.3|160414.3|10
1655242840000|2022-06-14 21:40:40|160763.6|160421.6|160753.4|160411.4|160778.7|160436.7|160744.9|160402.9|7
1655242850000|2022-06-14 21:40:50|160748.1|160406.1|160779.9|160437.9|160779.9|160437.9|160748.1|160406.1|5
1655242860000|2022-06-14 21:41:00|160786.5|160444.5|160784.6|160442.6|160786.5|160444.5|160748.2|160406.2|9
1655242870000|2022-06-14 21:41:10|160762.4|160420.4|160763.7|160421.7|160768.2|160426.2|160757.1|160415.1|5
1655242880000|2022-06-14 21:41:20|160757.3|160415.3|160754.6|160412.6|160779.8|160437.8|160746.9|160404.9|8
1655242890000|2022-06-14 21:41:30|160746|160404|160761.6|160419.6|160767.6|160425.6|160746|160404|4
1655242900000|2022-06-14 21:41:40|160749|160407|160748.1|160406.1|160753.2|160411.2|160740.7|160398.7|4
1655242910000|2022-06-14 21:41:50|160749.6|160407.6|160770.7|160428.7|160770.7|160428.7|160745|160403|6
1655242920000|2022-06-14 21:42:00|160736|160394|160767.4|160425.4|160808.4|160466.4|160736|160394|4
1655242930000|2022-06-14 21:42:10|160743.3|160401.3|160781.6|160439.6|160781.6|160439.6|160743.3|160401.3|6
1655242940000|2022-06-14 21:42:20|160767.8|160425.8|160746.1|160404.1|160777.4|160435.4|160746.1|160404.1|5
1655242950000|2022-06-14 21:42:30|160754.3|160412.3|160757.9|160415.9|160757.9|160415.9|160727.4|160385.4|3
1655242960000|2022-06-14 21:42:40|160736|160394|160762.3|160420.3|160762.3|160420.3|160727.1|160385.1|4
1655242970000|2022-06-14 21:42:50|160736|160394|160751.1|160409.1|160751.1|160409.1|160735.7|160393.7|3
1655242980000|2022-06-14 21:43:00|160754.1|160412.1|160744.8|160402.8|160754.1|160412.1|160740.1|160398.1|4
1655242990000|2022-06-14 21:43:10|160724.5|160382.5|160753.9|160411.9|160753.9|160411.9|160724.5|160382.5|5
1655243000000|2022-06-14 21:43:20|160731.7|160389.7|160742.1|160400.1|160742.1|160400.1|160731.7|160389.7|2
1655243010000|2022-06-14 21:43:30|160731.7|160389.7|160749|160407|160762.8|160420.8|160731.7|160389.7|3
1655243020000|2022-06-14 21:43:40|160739.1|160397.1|160679.8|160337.8|160742|160400|160679.8|160337.8|4
1655243030000|2022-06-14 21:43:50|160757.6|160415.6|160679.8|160337.8|160783.5|160441.5|160679.8|160337.8|3
1655243040000|2022-06-14 21:44:00|160648.3|160306.3|160725.5|160383.5|160725.5|160383.5|160648.3|160306.3|2
1655243050000|2022-06-14 21:44:10|160716.5|160374.5|160765.2|160423.2|160765.2|160423.2|160695.9|160353.9|4
1655243060000|2022-06-14 21:44:20|160731.6|160389.6|160731.6|160389.6|160749|160407|160731.6|160389.6|3
1655243070000|2022-06-14 21:44:30|160679.8|160337.8|160679.8|160337.8|160679.8|160337.8|160679.8|160337.8|1
1655243080000|2022-06-14 21:44:40|160749|160407|160749|160407|160749|160407|160749|160407|1
1655243090000|2022-06-14 21:44:50|160721.3|160379.3|160743.6|160401.6|160743.6|160401.6|160679.8|160337.8|4
1655243100000|2022-06-14 21:45:00|160687.3|160345.3|160706.2|160364.2|160726.8|160384.8|160673.4|160331.4|4
1655243110000|2022-06-14 21:45:10|160693.3|160351.3|160708.1|160366.1|160708.1|160366.1|160693.3|160351.3|4
1655243120000|2022-06-14 21:45:20|160662.3|160320.3|160678.4|160336.4|160678.4|160336.4|160662.3|160320.3|2
1655243130000|2022-06-14 21:45:30|160674.3|160332.3|160743.3|160401.3|160743.3|160401.3|160674.3|160332.3|3
1655243140000|2022-06-14 21:45:40|160716.4|160374.4|160708|160366|160716.4|160374.4|160708|160366|2
1655243150000|2022-06-14 21:45:50|160587.4|160245.4|160644.4|160302.4|160644.4|160302.4|160587.4|160245.4|3
1655243160000|2022-06-14 21:46:00|160704.3|160362.3|160699.7|160357.7|160704.3|160362.3|160699.7|160357.7|3
1655243170000|2022-06-14 21:46:10|160733.8|160391.8|160641.1|160299.1|160733.8|160391.8|160618.6|160276.6|4
1655243180000|2022-06-14 21:46:20|160652.5|160310.5|160632.5|160290.5|160827.8|160485.8|160632.5|160290.5|3
1655243190000|2022-06-14 21:46:30|160683.7|160341.7|160598.3|160256.3|160683.7|160341.7|160598.3|160256.3|2
1655243200000|2022-06-14 21:46:40|160683.7|160341.7|160708.6|160366.6|160750.3|160408.3|160683.7|160341.7|3
1655243210000|2022-06-14 21:46:50|160723.6|160381.6|160729|160387|160756.3|160414.3|160723.6|160381.6|4
1655243220000|2022-06-14 21:47:00|160723.6|160381.6|160658.2|160316.2|160755.2|160413.2|160658.2|160316.2|5
1655243230000|2022-06-14 21:47:10|160677.3|160335.3|160682.8|160340.8|160682.8|160340.8|160677.3|160335.3|2
1655243240000|2022-06-14 21:47:20|160682.7|160340.7|160683.5|160341.5|160683.5|160341.5|160682.7|160340.7|3
1655243260000|2022-06-14 21:47:40|160632.3|160290.3|160733.5|160391.5|160763.5|160421.5|160632.3|160290.3|5
1655243270000|2022-06-14 21:47:50|160728.9|160386.9|160632|160290|160750.2|160408.2|160600.1|160258.1|4
1655243280000|2022-06-14 21:48:00|160657.5|160315.5|160648.8|160306.8|160657.5|160315.5|160648.8|160306.8|4
1655243290000|2022-06-14 21:48:10|160657.5|160315.5|160742.8|160400.8|160742.8|160400.8|160657.5|160315.5|3
1655243300000|2022-06-14 21:48:20|160732.5|160390.5|160723.8|160381.8|160755.4|160413.4|160723.8|160381.8|4
1655243310000|2022-06-14 21:48:30|160713|160371|160722|160380|160729.7|160387.7|160713|160371|4
1655243320000|2022-06-14 21:48:40|160713.1|160371.1|160730|160388|160735.8|160393.8|160713.1|160371.1|3
1655243330000|2022-06-14 21:48:50|160721.8|160379.8|160637.9|160295.9|160721.8|160379.8|160602.6|160260.6|4
1655243340000|2022-06-14 21:49:00|160653.1|160311.1|160749.5|160407.5|160749.5|160407.5|160626.9|160284.9|4
1655243350000|2022-06-14 21:49:10|160735.4|160393.4|160701.2|160359.2|160749.2|160407.2|160701.2|160359.2|4
1655243370000|2022-06-14 21:49:30|160710.1|160368.1|160731.8|160389.8|160731.8|160389.8|160701.2|160359.2|3
1655243380000|2022-06-14 21:49:40|160721.5|160379.5|160626.7|160284.7|160721.5|160379.5|160592.8|160250.8|5
1655243400000|2022-06-14 21:50:00|160613.4|160271.4|160626.7|160284.7|160626.7|160284.7|160613.4|160271.4|2
1655243410000|2022-06-14 21:50:10|160680.2|160338.2|160680.2|160338.2|160680.2|160338.2|160579.9|160237.9|5
1655243420000|2022-06-14 21:50:20|160765.1|160423.1|160653|160311|160765.1|160423.1|160653|160311|13
1655243430000|2022-06-14 21:50:30|160687|160345|160680.2|160338.2|160723|160381|160680|160338|9
1655243440000|2022-06-14 21:50:40|160684.1|160342.1|160701.9|160359.9|160703.3|160361.3|160661.8|160319.8|9
1655243450000|2022-06-14 21:50:50|160702.5|160360.5|160628.5|160286.5|160712.4|160370.4|160602.2|160260.2|11
1655243460000|2022-06-14 21:51:00|160628.4|160286.4|160612|160270|160738.9|160396.9|160554.4|160212.4|17
1655243470000|2022-06-14 21:51:10|160522.9|160180.9|160702.7|160360.7|160712.3|160370.3|160522.9|160180.9|16
1655243480000|2022-06-14 21:51:20|160690.2|160348.2|160660.2|160318.2|160712.2|160370.2|160550.5|160208.5|16
1655243490000|2022-06-14 21:51:30|160645.2|160303.2|160615|160273|160700.8|160358.8|160587.2|160245.2|12
1655243500000|2022-06-14 21:51:40|160650.7|160308.7|160677.8|160335.8|160688.7|160346.7|160650.7|160308.7|10
1655243510000|2022-06-14 21:51:50|160657.2|160315.2|160635.4|160293.4|160696.4|160354.4|160593.9|160251.9|12
1655243520000|2022-06-14 21:52:00|160615.9|160273.9|160599.4|160257.4|160643.2|160301.2|160556.7|160214.7|10
1655243530000|2022-06-14 21:52:10|160608.9|160266.9|160643.2|160301.2|160655.2|160313.2|160608.9|160266.9|7
1655243540000|2022-06-14 21:52:20|160634.7|160292.7|160637.8|160295.8|160701.2|160359.2|160613.9|160271.9|7
1655243550000|2022-06-14 21:52:30|160642.4|160300.4|160685.7|160343.7|160685.7|160343.7|160642.4|160300.4|7
1655243560000|2022-06-14 21:52:40|160629.2|160287.2|160730.6|160388.6|160730.6|160388.6|160621.9|160279.9|7
1655243570000|2022-06-14 21:52:50|160722.2|160380.2|160610.3|160268.3|160727.3|160385.3|160517.8|160175.8|7
1655243580000|2022-06-14 21:53:00|160636.1|160294.1|160638.3|160296.3|160679.6|160337.6|160636.1|160294.1|6
1655243590000|2022-06-14 21:53:10|160629.6|160287.6|160643.1|160301.1|160670.4|160328.4|160591.5|160249.5|6
1655243600000|2022-06-14 21:53:20|160602.8|160260.8|160638.7|160296.7|160671.3|160329.3|160602.8|160260.8|6
1655243610000|2022-06-14 21:53:30|160623.3|160281.3|160720.8|160378.8|160720.8|160378.8|160623.3|160281.3|2
1655243620000|2022-06-14 21:53:40|160710.3|160368.3|160591.8|160249.8|160710.3|160368.3|160516.8|160174.8|4
1655243630000|2022-06-14 21:53:50|160618.1|160276.1|160629.4|160287.4|160629.4|160287.4|160607.5|160265.5|5
1655243640000|2022-06-14 21:54:00|160636.7|160294.7|160672.6|160330.6|160672.7|160330.7|160510.9|160168.9|13
1655243650000|2022-06-14 21:54:10|160626.9|160284.9|160693.6|160351.6|160699.8|160357.8|160626.9|160284.9|10
1655243660000|2022-06-14 21:54:20|160678.4|160336.4|160729.1|160387.1|160729.1|160387.1|160652.9|160310.9|10
1655243670000|2022-06-14 21:54:30|160720.7|160378.7|160646.7|160304.7|160729.1|160387.1|160595.7|160253.7|9
1655243680000|2022-06-14 21:54:40|160625.1|160283.1|160690.6|160348.6|160690.6|160348.6|160625.1|160283.1|8
1655243690000|2022-06-14 21:54:50|160676.5|160334.5|160657|160315|160722.8|160380.8|160657|160315|6
1655243700000|2022-06-14 21:55:00|160682|160340|160673.6|160331.6|160705.5|160363.5|160661.7|160319.7|7
1655243710000|2022-06-14 21:55:10|160683.4|160341.4|160741.4|160399.4|160764.6|160422.6|160683.4|160341.4|6
1655243720000|2022-06-14 21:55:20|160723.2|160381.2|160720.6|160378.6|160741.5|160399.5|160698.8|160356.8|6
1655243730000|2022-06-14 21:55:30|160703.5|160361.5|160677.4|160335.4|160753.4|160411.4|160677.4|160335.4|7
1655243740000|2022-06-14 21:55:40|160666.4|160324.4|160703.6|160361.6|160706.7|160364.7|160666.2|160324.2|7
1655243750000|2022-06-14 21:55:50|160626.7|160284.7|160663.5|160321.5|160673.1|160331.1|160619.8|160277.8|6
1655243760000|2022-06-14 21:56:00|160665.4|160323.4|160725.3|160383.3|160730.5|160388.5|160665.4|160323.4|5
1655243770000|2022-06-14 21:56:10|160746.3|160404.3|160729.1|160387.1|160748.3|160406.3|160706.4|160364.4|7
1655243780000|2022-06-14 21:56:20|160716.7|160374.7|160658.9|160316.9|160731.2|160389.2|160642.5|160300.5|11
1655243790000|2022-06-14 21:56:30|160656.5|160314.5|160677.1|160335.1|160707.2|160365.2|160656.5|160314.5|12
1655243800000|2022-06-14 21:56:40|160680.5|160338.5|160720.8|160378.8|160728.3|160386.3|160667.6|160325.6|12
1655243810000|2022-06-14 21:56:50|160707|160365|160639.2|160297.2|160717.8|160375.8|160594.9|160252.9|14
1655243820000|2022-06-14 21:57:00|160638.4|160296.4|160657.4|160315.4|160673.1|160331.1|160594.5|160252.5|15
1655243830000|2022-06-14 21:57:10|160648.8|160306.8|160648.6|160306.6|160653.9|160311.9|160593.1|160251.1|15
1655243840000|2022-06-14 21:57:20|160581.1|160239.1|160700.2|160358.2|160700.2|160358.2|160581.1|160239.1|9
1655243850000|2022-06-14 21:57:30|160538.7|160196.7|160686.3|160344.3|160691|160349|160538.7|160196.7|12
1655243860000|2022-06-14 21:57:40|160678|160336|160663.3|160321.3|160688.2|160346.2|160581.9|160239.9|10
1655243870000|2022-06-14 21:57:50|160642.2|160300.2|160605|160263|160684.1|160342.1|160592.6|160250.6|13
1655243880000|2022-06-14 21:58:00|160609.7|160267.7|160607.8|160265.8|160653.5|160311.5|160597.9|160255.9|11
1655243890000|2022-06-14 21:58:10|160637.1|160295.1|160646|160304|160646.1|160304.1|160572.8|160230.8|14
1655243900000|2022-06-14 21:58:20|160642.9|160300.9|160653.7|160311.7|160689.7|160347.7|160634.7|160292.7|6
1655243910000|2022-06-14 21:58:30|160677.9|160335.9|160653.3|160311.3|160677.9|160335.9|160582.3|160240.3|6
1655243920000|2022-06-14 21:58:40|160621.4|160279.4|160667.4|160325.4|160672.6|160330.6|160621.4|160279.4|7
1655243930000|2022-06-14 21:58:50|160649.9|160307.9|160651.2|160309.2|160731.8|160389.8|160639.8|160297.8|6
1655243940000|2022-06-14 21:59:00|160646.1|160304.1|160682.2|160340.2|160682.2|160340.2|160646.1|160304.1|4
1655243950000|2022-06-14 21:59:10|160667.8|160325.8|160636.6|160294.6|160702.2|160360.2|160613.7|160271.7|13
1655243960000|2022-06-14 21:59:20|160640.5|160298.5|160740.9|160398.9|160740.9|160398.9|160640.5|160298.5|11
1655243970000|2022-06-14 21:59:30|160729.8|160387.8|160740.9|160398.9|160740.9|160398.9|160729.8|160387.8|8
1655243980000|2022-06-14 21:59:40|160729.9|160387.9|160596.9|160254.9|160740.8|160398.8|160596.9|160254.9|10
1655243990000|2022-06-14 21:59:50|160616.2|160274.2|160662|160320|160684.3|160342.3|160616.2|160274.2|9
1655244000000|2022-06-14 22:00:00|160588.5|160246.5|160754.6|160412.6|160763.7|160421.7|160588.5|160246.5|15
1655244010000|2022-06-14 22:00:10|160748.7|160406.7|160764.5|160422.5|160775.6|160433.6|160659.7|160317.7|16
1655244020000|2022-06-14 22:00:20|160759.8|160417.8|160763.7|160421.7|160764.5|160422.5|160724.4|160382.4|14
1655244030000|2022-06-14 22:00:30|160763.8|160421.8|160784.1|160442.1|160784.1|160442.1|160692.5|160350.5|16
1655244040000|2022-06-14 22:00:40|160784|160442|160784.1|160442.1|160784.1|160442.1|160784|160442|6
1655244050000|2022-06-14 22:00:50|160686.5|160344.5|160714.2|160372.2|160734.6|160392.6|160686.5|160344.5|12
1655244060000|2022-06-14 22:01:00|160714.4|160372.4|160780.4|160438.4|160780.4|160438.4|160709|160367|14
1655244070000|2022-06-14 22:01:10|160777.9|160435.9|160714.6|160372.6|160780.4|160438.4|160686.3|160344.3|12
1655244080000|2022-06-14 22:01:20|160736.5|160394.5|160756.4|160414.4|160756.4|160414.4|160676.4|160334.4|10
1655244090000|2022-06-14 22:01:30|160711.6|160369.6|160766.3|160424.3|160766.3|160424.3|160703.9|160361.9|6
1655244100000|2022-06-14 22:01:40|160765.9|160423.9|160737.5|160395.5|160766.8|160424.8|160712|160370|4
1655244110000|2022-06-14 22:01:50|160737.4|160395.4|160749|160407|160749|160407|160731.2|160389.2|5
1655244120000|2022-06-14 22:02:00|160744.1|160402.1|160711.5|160369.5|160778.1|160436.1|160687.6|160345.6|5
1655244130000|2022-06-14 22:02:10|160727.7|160385.7|160778.7|160436.7|160778.7|160436.7|160727.1|160385.1|4
1655244140000|2022-06-14 22:02:20|160607.4|160265.4|160782.8|160440.8|160842.7|160500.7|160607.4|160265.4|9
1655244150000|2022-06-14 22:02:30|160775.2|160433.2|160772.6|160430.6|160775.2|160433.2|160766.6|160424.6|9
1655244160000|2022-06-14 22:02:40|160753.7|160411.7|160768.5|160426.5|160778.8|160436.8|160753.7|160411.7|11
1655244170000|2022-06-14 22:02:50|160761.6|160419.6|160769.9|160427.9|160769.9|160427.9|160761.6|160419.6|4
1655244180000|2022-06-14 22:03:00|160821|160479|160764.2|160422.2|160821|160479|160761.7|160419.7|8
1655244190000|2022-06-14 22:03:10|160763|160421|160763.7|160421.7|160769.7|160427.7|160763|160421|7
1655244200000|2022-06-14 22:03:20|160757.6|160415.6|160765.8|160423.8|160765.8|160423.8|160727.2|160385.2|10
1655244210000|2022-06-14 22:03:30|160757.5|160415.5|160761.9|160419.9|160771.8|160429.8|160733.8|160391.8|8
1655244220000|2022-06-14 22:03:40|160761.6|160419.6|160757.7|160415.7|160762.7|160420.7|160757.6|160415.6|6
1655244230000|2022-06-14 22:03:50|160755.2|160413.2|160772.2|160430.2|160773.2|160431.2|160755.2|160413.2|4
1655244240000|2022-06-14 22:04:00|160766|160424|160738|160396|160773.3|160431.3|160738|160396|5
1655244250000|2022-06-14 22:04:10|160753.3|160411.3|160735.6|160393.6|160774.2|160432.2|160732.1|160390.1|6
1655244260000|2022-06-14 22:04:20|160741|160399|160741|160399|160741|160399|160741|160399|1
1655244270000|2022-06-14 22:04:30|160738.7|160396.7|160717.1|160375.1|160739.9|160397.9|160717.1|160375.1|5
1655244280000|2022-06-14 22:04:40|160724.6|160382.6|160737.7|160395.7|160737.7|160395.7|160704.8|160362.8|7
1655244290000|2022-06-14 22:04:50|160740|160398|160766.3|160424.3|160766.3|160424.3|160740|160398|3
1655244300000|2022-06-14 22:05:00|160775.6|160433.6|160764.6|160422.6|160775.6|160433.6|160735.1|160393.1|10
1655244310000|2022-06-14 22:05:10|160765.6|160423.6|160765.7|160423.7|160774.3|160432.3|160760.9|160418.9|9
1655244320000|2022-06-14 22:05:20|160769.6|160427.6|160771.7|160429.7|160771.7|160429.7|160769.6|160427.6|8
1655244330000|2022-06-14 22:05:30|160770.1|160428.1|160760.6|160418.6|160785|160443|160753.8|160411.8|7
1655244340000|2022-06-14 22:05:40|160761.7|160419.7|160785.7|160443.7|160785.7|160443.7|160761.7|160419.7|5
1655244350000|2022-06-14 22:05:50|160785.3|160443.3|160760.6|160418.6|160785.3|160443.3|160746.7|160404.7|6
1655244360000|2022-06-14 22:06:00|160764.2|160422.2|160771.3|160429.3|160771.3|160429.3|160764.2|160422.2|6
1655244370000|2022-06-14 22:06:10|160771.4|160429.4|160756|160414|160772.4|160430.4|160751.4|160409.4|6
1655244380000|2022-06-14 22:06:20|160763.9|160421.9|160766.4|160424.4|160770.3|160428.3|160760.7|160418.7|7
1655244390000|2022-06-14 22:06:30|160764.4|160422.4|160766.4|160424.4|160770.5|160428.5|160741.3|160399.3|10
1655244400000|2022-06-14 22:06:40|160760.9|160418.9|160766.8|160424.8|160766.8|160424.8|160736.8|160394.8|14
1655244410000|2022-06-14 22:06:50|160764.3|160422.3|160770.6|160428.6|160770.6|160428.6|160754.2|160412.2|15
1655244420000|2022-06-14 22:07:00|160770.4|160428.4|160769.2|160427.2|160770.6|160428.6|160725|160383|14
1655244430000|2022-06-14 22:07:10|160764.5|160422.5|160763.2|160421.2|160769.3|160427.3|160746.3|160404.3|11
1655244440000|2022-06-14 22:07:20|160760.4|160418.4|160785.1|160443.1|160785.1|160443.1|160760.4|160418.4|9
1655244450000|2022-06-14 22:07:30|160784.7|160442.7|160769.4|160427.4|160784.7|160442.7|160731.6|160389.6|11
1655244460000|2022-06-14 22:07:40|160762.5|160420.5|160756.2|160414.2|160778|160436|160752.1|160410.1|8
1655244470000|2022-06-14 22:07:50|160753|160411|160752.3|160410.3|160762.7|160420.7|160736.6|160394.6|10
1655244480000|2022-06-14 22:08:00|160749|160407|160749.3|160407.3|160752|160410|160745.8|160403.8|6
1655244490000|2022-06-14 22:08:10|160745.6|160403.6|160743.8|160401.8|160749.1|160407.1|160726.7|160384.7|6
1655244500000|2022-06-14 22:08:20|160733.7|160391.7|160735.6|160393.6|160743.6|160401.6|160731|160389|5
1655244510000|2022-06-14 22:08:30|160729.8|160387.8|160742.6|160400.6|160743|160401|160717.1|160375.1|10
1655244520000|2022-06-14 22:08:40|160758.7|160416.7|160763.5|160421.5|160770|160428|160746.9|160404.9|6
1655244530000|2022-06-14 22:08:50|160739.6|160397.6|160772.7|160430.7|160772.7|160430.7|160739.6|160397.6|9
1655244540000|2022-06-14 22:09:00|160769.1|160427.1|160768.9|160426.9|160769.1|160427.1|160768.9|160426.9|2
1655244550000|2022-06-14 22:09:10|160768.7|160426.7|160731.8|160389.8|160768.7|160426.7|160731.8|160389.8|6
1655244560000|2022-06-14 22:09:20|160728.9|160386.9|160712.6|160370.6|160728.9|160386.9|160712.6|160370.6|2
1655244570000|2022-06-14 22:09:30|160719.4|160377.4|160725.1|160383.1|160740.2|160398.2|160712|160370|8
1655244580000|2022-06-14 22:09:40|160727.7|160385.7|160738.9|160396.9|160755.3|160413.3|160727.7|160385.7|4
1655244590000|2022-06-14 22:09:50|160736.1|160394.1|160736.1|160394.1|160736.1|160394.1|160736.1|160394.1|1
1655244600000|2022-06-14 22:10:00|160740.9|160398.9|160717.7|160375.7|160744.8|160402.8|160717.7|160375.7|3
1655244610000|2022-06-14 22:10:10|160721.2|160379.2|160738.6|160396.6|160738.6|160396.6|160721.2|160379.2|3
1655244620000|2022-06-14 22:10:20|160738.8|160396.8|160738.8|160396.8|160738.8|160396.8|160738.8|160396.8|1
1655244630000|2022-06-14 22:10:30|160717.3|160375.3|160739.3|160397.3|160739.3|160397.3|160713|160371|4
1655244640000|2022-06-14 22:10:40|160771.7|160429.7|160766.9|160424.9|160771.7|160429.7|160766.9|160424.9|2
1655244650000|2022-06-14 22:10:50|160771.7|160429.7|160724.3|160382.3|160771.7|160429.7|160716.8|160374.8|4
1655244660000|2022-06-14 22:11:00|160726.7|160384.7|160732.9|160390.9|160732.9|160390.9|160726.7|160384.7|5
1655244670000|2022-06-14 22:11:10|160757.9|160415.9|160758.6|160416.6|160758.6|160416.6|160754.5|160412.5|4
1655244680000|2022-06-14 22:11:20|160743.9|160401.9|160737.6|160395.6|160766.1|160424.1|160732.9|160390.9|6
1655244690000|2022-06-14 22:11:30|160738.4|160396.4|160748.9|160406.9|160754.7|160412.7|160728.5|160386.5|6
1655244700000|2022-06-14 22:11:40|160753.8|160411.8|160770.1|160428.1|160774.6|160432.6|160743.1|160401.1|5
1655244710000|2022-06-14 22:11:50|160743.6|160401.6|160740|160398|160747.4|160405.4|160740|160398|5
1655244720000|2022-06-14 22:12:00|160745.4|160403.4|160736.4|160394.4|160750.1|160408.1|160736.4|160394.4|3
1655244730000|2022-06-14 22:12:10|160738.3|160396.3|160735.3|160393.3|160738.3|160396.3|160709.5|160367.5|4
1655244740000|2022-06-14 22:12:20|160736|160394|160761.1|160419.1|160761.3|160419.3|160736|160394|12
1655244750000|2022-06-14 22:12:30|160747.9|160405.9|160764.6|160422.6|160770.6|160428.6|160744.9|160402.9|14
1655244760000|2022-06-14 22:12:40|160761|160419|160750.9|160408.9|160761.3|160419.3|160743.2|160401.2|11
1655244770000|2022-06-14 22:12:50|160750|160408|160769.1|160427.1|160771|160429|160750|160408|13
1655244780000|2022-06-14 22:13:00|160769.3|160427.3|160758.8|160416.8|160773.2|160431.2|160748.2|160406.2|16
1655244790000|2022-06-14 22:13:10|160759|160417|160749.9|160407.9|160783.7|160441.7|160735.1|160393.1|15
1655244800000|2022-06-14 22:13:20|160728|160386|160740.6|160398.6|160750.6|160408.6|160715.3|160373.3|14
1655244810000|2022-06-14 22:13:30|160736.7|160394.7|160754.3|160412.3|160770|160428|160736.7|160394.7|13
1655244820000|2022-06-14 22:13:40|160755.3|160413.3|160765.4|160423.4|160765.4|160423.4|160749.1|160407.1|16
1655244830000|2022-06-14 22:13:50|160760|160418|160783.6|160441.6|160784|160442|160760|160418|8
1655244840000|2022-06-14 22:14:00|160746.3|160404.3|160759.8|160417.8|160764.9|160422.9|160745.6|160403.6|10
1655244850000|2022-06-14 22:14:10|160761.9|160419.9|160724.2|160382.2|160786|160444|160724.2|160382.2|9
1655244860000|2022-06-14 22:14:20|160724.7|160382.7|160771.3|160429.3|160773.7|160431.7|160724.7|160382.7|7
1655244870000|2022-06-14 22:14:30|160785.4|160443.4|160757.9|160415.9|160785.4|160443.4|160740.8|160398.8|8
1655244880000|2022-06-14 22:14:40|160764|160422|160769.2|160427.2|160769.2|160427.2|160764|160422|6
1655244890000|2022-06-14 22:14:50|160767|160425|160767.6|160425.6|160787.4|160445.4|160708.1|160366.1|7
1655244900000|2022-06-14 22:15:00|160764.1|160422.1|160765.2|160423.2|160785.6|160443.6|160743.2|160401.2|11
1655244910000|2022-06-14 22:15:10|160766.4|160424.4|160773.1|160431.1|160773.1|160431.1|160766.1|160424.1|9
1655244920000|2022-06-14 22:15:20|160753|160411|160772.1|160430.1|160772.1|160430.1|160753|160411|7
1655244930000|2022-06-14 22:15:30|160766.3|160424.3|160759.3|160417.3|160770.5|160428.5|160752.3|160410.3|7
1655244940000|2022-06-14 22:15:40|160760.5|160418.5|160785.2|160443.2|160786|160444|160760.5|160418.5|6
1655244950000|2022-06-14 22:15:50|160786|160444|160785.2|160443.2|160786|160444|160785.2|160443.2|2
1655244960000|2022-06-14 22:16:00|160785.5|160443.5|160725.4|160383.4|160785.5|160443.5|160725.4|160383.4|4
1655244970000|2022-06-14 22:16:10|160756.6|160414.6|160784.4|160442.4|160785.6|160443.6|160756.6|160414.6|8
1655244980000|2022-06-14 22:16:20|160784.5|160442.5|160748.2|160406.2|160784.5|160442.5|160734.8|160392.8|7
1655244990000|2022-06-14 22:16:30|160749.7|160407.7|160769.2|160427.2|160771.9|160429.9|160749.7|160407.7|7
1655245000000|2022-06-14 22:16:40|160767.1|160425.1|160783.7|160441.7|160783.7|160441.7|160764.4|160422.4|4
1655245010000|2022-06-14 22:16:50|160783.4|160441.4|160754.5|160412.5|160783.5|160441.5|160743.9|160401.9|4
1655245020000|2022-06-14 22:17:00|160737.1|160395.1|160785|160443|160785|160443|160737.1|160395.1|8
1655245030000|2022-06-14 22:17:10|160784.5|160442.5|160785|160443|160785|160443|160784.5|160442.5|4
1655245040000|2022-06-14 22:17:20|160725.1|160383.1|160768.6|160426.6|160768.6|160426.6|160725.1|160383.1|5
1655245050000|2022-06-14 22:17:30|160765.8|160423.8|160612.3|160270.3|160765.8|160423.8|160599|160257|15
1655245060000|2022-06-14 22:17:40|160570.3|160228.3|160627|160285|160643.6|160301.6|160570.3|160228.3|17
1655245070000|2022-06-14 22:17:50|160652|160310|160605.3|160263.3|160652|160310|160562.6|160220.6|13
1655245080000|2022-06-14 22:18:00|160605.4|160263.4|160689.8|160347.8|160692.3|160350.3|160605.1|160263.1|17
1655245090000|2022-06-14 22:18:10|160692.3|160350.3|160589.1|160247.1|160692.3|160350.3|160564|160222|13
1655245100000|2022-06-14 22:18:20|160593.3|160251.3|160623.7|160281.7|160624.4|160282.4|160593.1|160251.1|12
1655245110000|2022-06-14 22:18:30|160623.9|160281.9|160672.2|160330.2|160697.7|160355.7|160613.8|160271.8|14
1655245120000|2022-06-14 22:18:40|160671.8|160329.8|160671|160329|160674.7|160332.7|160658|160316|14
1655245130000|2022-06-14 22:18:50|160670.6|160328.6|160669.6|160327.6|160679.8|160337.8|160666.6|160324.6|11
1655245140000|2022-06-14 22:19:00|160669.3|160327.3|160680.8|160338.8|160680.8|160338.8|160669|160327|9
1655245150000|2022-06-14 22:19:10|160675.6|160333.6|160667.2|160325.2|160681.1|160339.1|160663.6|160321.6|10
1655245160000|2022-06-14 22:19:20|160664.3|160322.3|160669.9|160327.9|160674.2|160332.2|160663.7|160321.7|11
1655245170000|2022-06-14 22:19:30|160670.5|160328.5|160664.9|160322.9|160671.2|160329.2|160655.5|160313.5|7
1655245180000|2022-06-14 22:19:40|160665.6|160323.6|160580.8|160238.8|160701|160359|160580.8|160238.8|8
1655245190000|2022-06-14 22:19:50|160583.8|160241.8|160633.2|160291.2|160640|160298|160583.8|160241.8|5
1655245200000|2022-06-14 22:20:00|160627.5|160285.5|160640.4|160298.4|160640.4|160298.4|160618.4|160276.4|4
1655245210000|2022-06-14 22:20:10|160633.4|160291.4|160640.4|160298.4|160640.4|160298.4|160588.3|160246.3|4
1655245220000|2022-06-14 22:20:20|160618.5|160276.5|160588.5|160246.5|160638.9|160296.9|160588.5|160246.5|4
1655245230000|2022-06-14 22:20:30|160580|160238|160664.5|160322.5|160686.5|160352.4|160580|160238|5
1655245240000|2022-06-14 22:20:40|160631.9|160289.9|160605.7|160263.7|160631.9|160289.9|160590.3|160248.3|6
1655245250000|2022-06-14 22:20:50|160605.4|160263.4|160611.2|160269.2|160645.2|160303.2|160573.8|160231.8|5
1655245260000|2022-06-14 22:21:00|160622.7|160280.7|160572.6|160230.6|160622.7|160280.7|160570.4|160228.4|3
1655245270000|2022-06-14 22:21:10|160574.3|160232.3|160643.2|160301.2|160643.2|160301.2|160574.3|160232.3|4
1655245280000|2022-06-14 22:21:20|160639.1|160297.1|160575.2|160233.2|160639.1|160297.1|160569.8|160227.8|6
1655245290000|2022-06-14 22:21:30|160633.1|160291.1|160662.4|160320.4|160664.7|160322.7|160620.3|160278.3|9
1655245300000|2022-06-14 22:21:40|160663.7|160321.7|160663.6|160321.6|160664.6|160322.6|160660.4|160318.4|5
1655245310000|2022-06-14 22:21:50|160664.6|160322.6|160616.2|160274.2|160664.6|160322.6|160570.8|160228.8|8
1655245320000|2022-06-14 22:22:00|160611.9|160269.9|160686.1|160344.1|160691.5|160349.5|160611.9|160269.9|6
1655245330000|2022-06-14 22:22:10|160677.5|160335.5|160637.4|160295.4|160677.5|160335.5|160561.4|160219.4|7
1655245340000|2022-06-14 22:22:20|160640.2|160298.2|160639.7|160297.7|160678.4|160336.4|160538|160196|9
1655245350000|2022-06-14 22:22:30|160635.1|160293.1|160669.9|160327.9|160674.2|160332.2|160630.3|160288.3|7
1655245360000|2022-06-14 22:22:40|160670.7|160328.7|160663.4|160321.4|160670.7|160328.7|160637.4|160295.4|9
1655245370000|2022-06-14 22:22:50|160658.4|160316.4|160630.5|160288.5|160660.6|160318.6|160630.5|160288.5|5
1655245380000|2022-06-14 22:23:00|160630.3|160288.3|160495.8|160153.8|160644.7|160302.7|160495.8|160153.8|7
1655245390000|2022-06-14 22:23:10|160516.4|160174.4|160636.3|160294.3|160650.2|160308.2|160516.4|160174.4|5
1655245400000|2022-06-14 22:23:20|160650.5|160308.5|160663.1|160321.1|160663.1|160321.1|160540.8|160198.8|4
1655245410000|2022-06-14 22:23:30|160665.2|160323.2|160654.6|160312.6|160669.6|160327.6|160654.6|160312.6|4
1655245420000|2022-06-14 22:23:40|160657.1|160315.1|160604.5|160262.5|160657.1|160315.1|160576.6|160234.6|4
1655245430000|2022-06-14 22:23:50|160619.1|160277.1|160630.9|160288.9|160630.9|160288.9|160594.5|160252.5|3
1655245440000|2022-06-14 22:24:00|160668.1|160326.1|160595.9|160253.9|160668.1|160326.1|160578.6|160236.6|5
1655245450000|2022-06-14 22:24:10|160594.8|160252.8|160673.5|160331.5|160673.5|160331.5|160594.6|160252.6|10
1655245460000|2022-06-14 22:24:20|160627.2|160285.2|160633.2|160291.2|160670|160328|160570.6|160228.6|8
1655245470000|2022-06-14 22:24:30|160628.1|160286.1|160619.6|160277.6|160633.1|160291.1|160585.7|160243.7|6
1655245480000|2022-06-14 22:24:40|160616.7|160274.7|160609.1|160267.1|160616.7|160274.7|160606.2|160264.2|6
1655245490000|2022-06-14 22:24:50|160596|160254|160592.6|160250.6|160601.8|160259.8|160592.3|160250.3|5
1655245500000|2022-06-14 22:25:00|160634.4|160292.4|160639.2|160297.2|160639.2|160297.2|160626.3|160284.3|7
1655245510000|2022-06-14 22:25:10|160593.9|160251.9|160649|160307|160671|160329|160593.9|160251.9|10
1655245520000|2022-06-14 22:25:20|160643.3|160301.3|160650.8|160308.8|160650.8|160308.8|160643.3|160301.3|3
1655245530000|2022-06-14 22:25:30|160645.7|160303.7|160636.4|160294.4|160645.7|160303.7|160624.8|160282.8|5
1655245540000|2022-06-14 22:25:40|160622.3|160280.3|160606.9|160264.9|160622.3|160280.3|160606.9|160264.9|5
1655245550000|2022-06-14 22:25:50|160609.3|160267.3|160609.3|160267.3|160609.3|160267.3|160609.3|160267.3|1
1655245560000|2022-06-14 22:26:00|160618.8|160276.8|160611.9|160269.9|160638|160296|160596.8|160254.8|6
1655245570000|2022-06-14 22:26:10|160629.8|160287.8|160663|160321|160666.8|160324.8|160603.1|160261.1|13
1655245580000|2022-06-14 22:26:20|160602.7|160260.7|160649.7|160307.7|160649.7|160307.7|160602.7|160260.7|5
1655245590000|2022-06-14 22:26:30|160673.1|160331.1|160643.1|160301.1|160673.1|160331.1|160639.7|160297.7|5
1655245600000|2022-06-14 22:26:40|160645.1|160303.1|160645.6|160303.6|160650.9|160308.9|160641.8|160299.8|7
1655245610000|2022-06-14 22:26:50|160628.4|160286.4|160635.1|160293.1|160637.9|160295.9|160628.4|160286.4|3
1655245620000|2022-06-14 22:27:00|160636.7|160294.7|160666.7|160324.7|160666.7|160324.7|160618.2|160276.2|9
1655245630000|2022-06-14 22:27:10|160681.8|160339.8|160642.7|160300.7|160689.7|160347.7|160642.7|160300.7|8
1655245640000|2022-06-14 22:27:20|160639.7|160297.7|160649.7|160307.7|160649.7|160307.7|160639.7|160297.7|3
1655245650000|2022-06-14 22:27:30|160648.4|160306.4|160651.3|160309.3|160652.9|160310.9|160647.3|160305.3|4
1655245660000|2022-06-14 22:27:40|160648.8|160306.8|160687.3|160345.3|160687.3|160345.3|160648.8|160306.8|8
1655245670000|2022-06-14 22:27:50|160678.5|160336.5|160685.7|160343.7|160685.7|160343.7|160678.5|160336.5|3
1655245680000|2022-06-14 22:28:00|160679.6|160337.6|160693.7|160351.7|160695.5|160353.5|160636|160294|8
1655245690000|2022-06-14 22:28:10|160691.6|160349.6|160693.9|160351.9|160693.9|160351.9|160688.4|160346.4|4
1655245700000|2022-06-14 22:28:20|160694.1|160352.1|160683|160341|160694.1|160352.1|160677.9|160335.9|4
1655245710000|2022-06-14 22:28:30|160684.1|160342.1|160670.7|160328.7|160684.1|160342.1|160670.7|160328.7|2
1655245720000|2022-06-14 22:28:40|160653.7|160311.7|160679.5|160337.5|160679.5|160337.5|160653.7|160311.7|5
1655245730000|2022-06-14 22:28:50|160684.1|160342.1|160666.6|160324.6|160684.1|160342.1|160666.6|160324.6|3
1655245740000|2022-06-14 22:29:00|160675.6|160333.6|160686|160344|160691.8|160349.8|160675.6|160333.6|4
1655245750000|2022-06-14 22:29:10|160683.2|160341.2|160672.2|160330.2|160691.9|160349.9|160668.3|160326.3|7
1655245760000|2022-06-14 22:29:20|160672.1|160330.1|160675.6|160333.6|160676.6|160334.6|160672.1|160330.1|4
1655245770000|2022-06-14 22:29:30|160685.3|160343.3|160671|160329|160685.3|160343.3|160655.2|160313.2|4
1655245780000|2022-06-14 22:29:40|160648|160306|160677.5|160335.5|160677.5|160335.5|160648|160306|3
1655245790000|2022-06-14 22:29:50|160681|160339|160683.6|160341.6|160701.7|160359.7|160649.8|160307.8|6
1655245800000|2022-06-14 22:30:00|160681.5|160339.5|160702|160360|160702|160360|160681.5|160339.5|2
1655245810000|2022-06-14 22:30:10|160701.9|160359.9|160684.4|160342.4|160701.9|160359.9|160684.4|160342.4|4
1655245820000|2022-06-14 22:30:20|160659.1|160317.1|160665.7|160323.7|160670.7|160328.7|160659.1|160317.1|4
1655245830000|2022-06-14 22:30:30|160651.1|160309.1|160641.6|160299.6|160699.4|160357.4|160611.3|160269.3|10
1655245840000|2022-06-14 22:30:40|160625.4|160283.4|160625.9|160283.9|160643.9|160301.9|160599.9|160257.9|9
1655245850000|2022-06-14 22:30:50|160628.8|160286.8|160602.4|160260.4|160643.8|160301.8|160602.4|160260.4|8
1655245860000|2022-06-14 22:31:00|160591.8|160249.8|160670|160328|160670.6|160328.6|160591.8|160249.8|5
1655245870000|2022-06-14 22:31:10|160669.3|160327.3|160572|160230|160670.5|160328.5|160572|160230|6
1655245880000|2022-06-14 22:31:20|160604.9|160262.9|160640|160298|160640|160298|160604.9|160262.9|4
1655245890000|2022-06-14 22:31:30|160627.3|160285.3|160682.4|160340.4|160698.7|160356.7|160556.6|160214.6|8
1655245900000|2022-06-14 22:31:40|160682.6|160340.6|160683.8|160341.8|160687.3|160345.3|160677.4|160335.4|9
1655245910000|2022-06-14 22:31:50|160689.3|160347.3|160670.4|160328.4|160689.3|160347.3|160669.8|160327.8|5
1655245920000|2022-06-14 22:32:00|160670.3|160328.3|160671|160329|160671|160329|160670.3|160328.3|5
1655245930000|2022-06-14 22:32:10|160670.8|160328.8|160658.7|160316.7|160671|160329|160650.6|160308.6|5
1655245940000|2022-06-14 22:32:20|160663.9|160321.9|160694.8|160352.8|160696.7|160354.7|160663.9|160321.9|8
1655245950000|2022-06-14 22:32:30|160683.9|160341.9|160681.2|160339.2|160683.9|160341.9|160681.2|160339.2|2
1655245960000|2022-06-14 22:32:40|160682.2|160340.2|160684|160342|160689.6|160347.6|160682.2|160340.2|4
1655245970000|2022-06-14 22:32:50|160671.1|160329.1|160671.1|160329.1|160671.1|160329.1|160670.4|160328.4|3
1655245980000|2022-06-14 22:33:00|160671.3|160329.3|160671.8|160329.8|160671.9|160329.9|160671.3|160329.3|5
1655245990000|2022-06-14 22:33:10|160672.4|160330.4|160673.7|160331.7|160682.6|160340.6|160672.4|160330.4|4
1655246000000|2022-06-14 22:33:20|160676.6|160334.6|160680.4|160338.4|160681.5|160339.5|160676.6|160334.6|5
1655246010000|2022-06-14 22:33:30|160678.7|160336.7|160686.1|160344.1|160686.1|160344.1|160678.7|160336.7|2
1655246020000|2022-06-14 22:33:40|160681.6|160339.6|160672.4|160330.4|160681.6|160339.6|160672.4|160330.4|2
1655246040000|2022-06-14 22:34:00|160672.2|160330.2|160672.1|160330.1|160678.3|160336.3|160672.1|160330.1|5
1655246050000|2022-06-14 22:34:10|160686.9|160344.9|160678|160336|160686.9|160344.9|160676.5|160334.5|6
1655246060000|2022-06-14 22:34:20|160691.6|160349.6|160614.9|160272.9|160691.6|160349.6|160585.1|160243.1|7
1655246070000|2022-06-14 22:34:30|160622.5|160280.5|160637.4|160295.4|160637.4|160295.4|160618|160276|4
1655246080000|2022-06-14 22:34:40|160671.5|160329.5|160671.3|160329.3|160678|160336|160671.3|160329.3|5
1655246090000|2022-06-14 22:34:50|160671.6|160329.6|160671.6|160329.6|160671.6|160329.6|160671.6|160329.6|1
1655246100000|2022-06-14 22:35:00|160671.2|160329.2|160686|160344|160689.3|160347.3|160670.9|160328.9|4
1655246110000|2022-06-14 22:35:10|160679.8|160337.8|160629.2|160287.2|160679.8|160337.8|160583.6|160241.6|5
1655246120000|2022-06-14 22:35:20|160623.9|160281.9|160629.2|160287.2|160629.3|160287.3|160623.9|160281.9|3
1655246130000|2022-06-14 22:35:30|160626|160284|160670.8|160328.8|160675.3|160333.3|160570.1|160228.1|6
1655246140000|2022-06-14 22:35:40|160670.7|160328.7|160670.8|160328.8|160670.9|160328.9|160670.7|160328.7|4
1655246150000|2022-06-14 22:35:50|160671|160329|160670.9|160328.9|160671|160329|160670.9|160328.9|2
1655246160000|2022-06-14 22:36:00|160693.7|160351.7|160603.4|160261.4|160693.7|160351.7|160570.5|160228.5|5
1655246170000|2022-06-14 22:36:10|160679.9|160337.9|160675.3|160333.3|160679.9|160337.9|160675.3|160333.3|4
1655246180000|2022-06-14 22:36:20|160674.8|160332.8|160671.1|160329.1|160674.8|160332.8|160670.9|160328.9|4
1655246190000|2022-06-14 22:36:30|160670.4|160328.4|160670.4|160328.4|160670.6|160328.6|160670.4|160328.4|3
1655246200000|2022-06-14 22:36:40|160670.3|160328.3|160670.2|160328.2|160670.6|160328.6|160670.2|160328.2|4
1655246210000|2022-06-14 22:36:50|160669.4|160327.4|160669.6|160327.6|160670.1|160328.1|160669.4|160327.4|4
1655246220000|2022-06-14 22:37:00|160676.9|160334.9|160675.1|160333.1|160676.9|160334.9|160674.8|160332.8|3
1655246230000|2022-06-14 22:37:10|160674.4|160332.4|160592.7|160250.7|160674.6|160332.6|160484.9|160142.9|14
1655246240000|2022-06-14 22:37:20|160607.7|160265.7|160624.5|160282.5|160629.9|160287.9|160607.7|160265.7|3
1655246250000|2022-06-14 22:37:30|160669.1|160327.1|160602.3|160260.3|160669.7|160327.7|160586.8|160244.8|7
1655246260000|2022-06-14 22:37:40|160608.8|160266.8|160669.7|160327.7|160669.7|160327.7|160608.8|160266.8|5
1655246270000|2022-06-14 22:37:50|160668.8|160326.8|160668.8|160326.8|160668.8|160326.8|160668.8|160326.8|1
1655246280000|2022-06-14 22:38:00|160668.9|160326.9|160584.3|160242.3|160669.7|160327.7|160584.3|160242.3|4
1655246290000|2022-06-14 22:38:10|160607.1|160265.1|160670.2|160328.2|160670.2|160328.2|160593.7|160251.7|7
1655246300000|2022-06-14 22:38:20|160669.6|160327.6|160669.8|160327.8|160669.8|160327.8|160669.6|160327.6|3
1655246310000|2022-06-14 22:38:30|160670|160328|160669.8|160327.8|160670|160328|160669.8|160327.8|2
1655246320000|2022-06-14 22:38:40|160668.7|160326.7|160668.7|160326.7|160668.7|160326.7|160668.7|160326.7|1
1655246330000|2022-06-14 22:38:50|160668.6|160326.6|160670.1|160328.1|160670.1|160328.1|160668.6|160326.6|2
1655246340000|2022-06-14 22:39:00|160669.4|160327.4|160660.8|160318.8|160669.4|160327.4|160660.8|160318.8|3
1655246350000|2022-06-14 22:39:10|160665.7|160323.7|160665.7|160323.7|160665.7|160323.7|160665.7|160323.7|1
1655246360000|2022-06-14 22:39:20|160664.8|160322.8|160667.5|160325.5|160667.9|160325.9|160664.8|160322.8|4
1655246370000|2022-06-14 22:39:30|160669.5|160327.5|160670.6|160328.6|160670.8|160328.8|160669.5|160327.5|5
1655246380000|2022-06-14 22:39:40|160670.4|160328.4|160670.3|160328.3|160670.6|160328.6|160670.3|160328.3|4
1655246390000|2022-06-14 22:39:50|160669.9|160327.9|160670|160328|160670.2|160328.2|160669.9|160327.9|3
1655246400000|2022-06-14 22:40:00|160664.2|160322.2|160665.7|160323.7|160665.7|160323.7|160664.2|160322.2|3
1655246410000|2022-06-14 22:40:10|160662.8|160320.8|160670.5|160328.5|160670.5|160328.5|160662.8|160320.8|5
1655246420000|2022-06-14 22:40:20|160670.7|160328.7|160670.7|160328.7|160670.7|160328.7|160670.5|160328.5|4
1655246430000|2022-06-14 22:40:30|160670.4|160328.4|160671.6|160329.6|160671.9|160329.9|160670.4|160328.4|5
1655246440000|2022-06-14 22:40:40|160672.3|160330.3|160671.7|160329.7|160673.4|160331.4|160671.7|160329.7|5
1655246450000|2022-06-14 22:40:50|160672|160330|160667.6|160325.6|160672.1|160330.1|160666.8|160324.8|6
1655246460000|2022-06-14 22:41:00|160669|160327|160670.1|160328.1|160670.9|160328.9|160666.6|160324.6|5
1655246470000|2022-06-14 22:41:10|160670.9|160328.9|160673.8|160331.8|160673.8|160331.8|160670.9|160328.9|4
1655246480000|2022-06-14 22:41:20|160674.3|160332.3|160673.4|160331.4|160676.4|160334.4|160673.4|160331.4|4
1655246490000|2022-06-14 22:41:30|160674.9|160332.9|160672.3|160330.3|160674.9|160332.9|160670.4|160328.4|7
1655246500000|2022-06-14 22:41:40|160673.1|160331.1|160673.1|160331.1|160675.4|160333.4|160672.3|160330.3|10
1655246510000|2022-06-14 22:41:50|160673|160331|160671.3|160329.3|160673|160331|160667.5|160325.5|8
1655246520000|2022-06-14 22:42:00|160671.5|160329.5|160672.8|160330.8|160673.5|160331.5|160670.7|160328.7|5
1655246530000|2022-06-14 22:42:10|160673.5|160331.5|160672.9|160330.9|160674.7|160332.7|160672.9|160330.9|6
1655246540000|2022-06-14 22:42:20|160674|160332|160673.4|160331.4|160674.7|160332.7|160673.2|160331.2|4
1655246550000|2022-06-14 22:42:30|160673.9|160331.9|160673.5|160331.5|160677.9|160335.9|160598.4|160256.4|7
1655246560000|2022-06-14 22:42:40|160675.1|160333.1|160673.5|160331.5|160675.1|160333.1|160660.5|160318.5|7
1655246570000|2022-06-14 22:42:50|160675.1|160333.1|160675.1|160333.1|160675.1|160333.1|160675.1|160333.1|1
1655246580000|2022-06-14 22:43:00|160676.6|160334.6|160673.5|160331.5|160676.6|160334.6|160673.5|160331.5|4
1655246590000|2022-06-14 22:43:10|160674.6|160332.6|160675.4|160333.4|160675.4|160333.4|160673.6|160331.6|4
1655246600000|2022-06-14 22:43:20|160675|160333|160675.2|160333.2|160675.2|160333.2|160673.6|160331.6|3
1655246610000|2022-06-14 22:43:30|160677.4|160335.4|160677.4|160335.4|160677.4|160335.4|160677.4|160335.4|1
1655246620000|2022-06-14 22:43:40|160666.1|160324.1|160675.3|160333.3|160675.3|160333.3|160666.1|160324.1|4
1655246630000|2022-06-14 22:43:50|160675|160333|160674.7|160332.7|160675.4|160333.4|160673.6|160331.6|4
1655246640000|2022-06-14 22:44:00|160675.4|160333.4|160674.8|160332.8|160675.4|160333.4|160674.2|160332.2|4
1655246650000|2022-06-14 22:44:10|160673.3|160331.3|160674.8|160332.8|160674.8|160332.8|160673.3|160331.3|3
1655246660000|2022-06-14 22:44:20|160674.5|160332.5|160672.9|160330.9|160674.5|160332.5|160672.9|160330.9|4
1655246670000|2022-06-14 22:44:30|160675.7|160333.7|160670|160328|160675.7|160333.7|160667.2|160325.2|4
1655246680000|2022-06-14 22:44:40|160669.1|160327.1|160671.3|160329.3|160671.6|160329.6|160669.1|160327.1|5
1655246690000|2022-06-14 22:44:50|160672.3|160330.3|160672.3|160330.3|160673.4|160331.4|160672.3|160330.3|4
1655246700000|2022-06-14 22:45:00|160672.4|160330.4|160672.7|160330.7|160672.9|160330.9|160672.4|160330.4|5
1655246710000|2022-06-14 22:45:10|160671.9|160329.9|160673.1|160331.1|160673.1|160331.1|160671.9|160329.9|4
1655246720000|2022-06-14 22:45:20|160673.2|160331.2|160673.6|160331.6|160673.6|160331.6|160672.9|160330.9|3
1655246730000|2022-06-14 22:45:30|160666.7|160324.7|160671.3|160329.3|160671.3|160329.3|160666.7|160324.7|3
1655246740000|2022-06-14 22:45:40|160675.1|160333.1|160672.5|160330.5|160675.1|160333.1|160672.5|160330.5|3
1655246750000|2022-06-14 22:45:50|160673.2|160331.2|160634.4|160292.4|160673.6|160331.6|160634.4|160292.4|3
1655246760000|2022-06-14 22:46:00|160645.7|160303.7|160646.8|160304.8|160674|160332|160622.2|160280.2|5
1655246770000|2022-06-14 22:46:10|160641.6|160299.6|160641.8|160299.8|160646.9|160304.9|160631.3|160289.3|7
1655246780000|2022-06-14 22:46:20|160651.9|160309.9|160650.8|160308.8|160654|160312|160631.5|160289.5|5
1655246790000|2022-06-14 22:46:30|160671.7|160329.7|160672.7|160330.7|160675.7|160333.7|160671.7|160329.7|3
1655246800000|2022-06-14 22:46:40|160673.5|160331.5|160623|160281|160673.9|160331.9|160623|160281|3
1655246810000|2022-06-14 22:46:50|160636.4|160294.4|160654|160312|160654|160312|160636.4|160294.4|3
1655246820000|2022-06-14 22:47:00|160628.7|160286.7|160644.8|160302.8|160656.1|160314.1|160624.3|160282.3|5
1655246830000|2022-06-14 22:47:10|160649.6|160307.6|160648.7|160306.7|160650.5|160308.5|160640|160298|5
1655246840000|2022-06-14 22:47:20|160647.7|160305.7|160660.9|160318.9|160660.9|160318.9|160647.7|160305.7|5
1655246850000|2022-06-14 22:47:30|160658.9|160316.9|160638|160296|160658.9|160316.9|160638|160296|4
1655246860000|2022-06-14 22:47:40|160645.2|160303.2|160655.5|160313.5|160655.5|160313.5|160639.5|160297.5|6
1655246870000|2022-06-14 22:47:50|160657.4|160315.4|160648.2|160306.2|160673|160331|160648.2|160306.2|3
1655246880000|2022-06-14 22:48:00|160660.6|160318.6|160673.4|160331.4|160673.4|160331.4|160654.4|160312.4|4
1655246890000|2022-06-14 22:48:10|160674|160332|160668.2|160326.2|160674|160332|160665.5|160323.5|4
1655246900000|2022-06-14 22:48:20|160642.4|160300.4|160655.7|160313.7|160658.9|160316.9|160642.4|160300.4|5
1655246910000|2022-06-14 22:48:30|160631.2|160289.2|160640.8|160298.8|160641.9|160299.9|160631.2|160289.2|6
1655246920000|2022-06-14 22:48:40|160623.8|160281.8|160649.7|160307.7|160649.7|160307.7|160623.7|160281.7|7
1655246930000|2022-06-14 22:48:50|160644.4|160302.4|160628.2|160286.2|160644.4|160302.4|160610|160268|4
1655246940000|2022-06-14 22:49:00|160635|160293|160672.7|160330.7|160674.1|160332.1|160635|160293|6
1655246950000|2022-06-14 22:49:10|160559.6|160217.6|160673.7|160331.7|160673.7|160331.7|160559.6|160217.6|6
1655246960000|2022-06-14 22:49:20|160674|160332|160672.7|160330.7|160674.1|160332.1|160672.7|160330.7|5
1655246970000|2022-06-14 22:49:30|160610.7|160268.7|160640.1|160298.1|160640.1|160298.1|160610.7|160268.7|5
1655246980000|2022-06-14 22:49:40|160645.7|160303.7|160672.6|160330.6|160673.4|160331.4|160645.7|160303.7|6
1655246990000|2022-06-14 22:49:50|160673.1|160331.1|160672.5|160330.5|160673.1|160331.1|160672.2|160330.2|5
1655247000000|2022-06-14 22:50:00|160602.6|160260.6|160671|160329|160671|160329|160602.6|160260.6|7
1655247010000|2022-06-14 22:50:10|160671.8|160329.8|160672|160330|160672|160330|160671.7|160329.7|3
1655247020000|2022-06-14 22:50:20|160671.8|160329.8|160630.4|160288.4|160671.8|160329.8|160612.4|160270.4|7
1655247030000|2022-06-14 22:50:30|160636.2|160294.2|160639.8|160297.8|160639.8|160297.8|160636.2|160294.2|2
1655247040000|2022-06-14 22:50:40|160673.8|160331.8|160615.7|160273.7|160673.8|160331.8|160615.7|160273.7|5
1655247050000|2022-06-14 22:50:50|160645.4|160303.4|160674|160332|160674|160332|160645.1|160303.1|6
1655247060000|2022-06-14 22:51:00|160669.1|160327.1|160636.7|160294.7|160672.4|160330.4|160629.3|160287.3|7
1655247070000|2022-06-14 22:51:10|160646.4|160304.4|160651|160309|160651|160309|160639.1|160297.1|4
1655247080000|2022-06-14 22:51:20|160648.6|160306.6|160646.3|160304.3|160648.6|160306.6|160646.3|160304.3|2
1655247090000|2022-06-14 22:51:30|160673.7|160331.7|160649.1|160307.1|160673.7|160331.7|160635.7|160293.7|3
1655247100000|2022-06-14 22:51:40|160657.1|160315.1|160644.9|160302.9|160673.8|160331.8|160629.4|160287.4|6
1655247110000|2022-06-14 22:51:50|160653.9|160311.9|160636.9|160294.9|160654.9|160312.9|160632|160290|7
1655247120000|2022-06-14 22:52:00|160654.9|160312.9|160654.9|160312.9|160654.9|160312.9|160652.2|160310.2|3
1655247130000|2022-06-14 22:52:10|160652.1|160310.1|160633.6|160291.6|160673.9|160331.9|160633.6|160291.6|6
1655247140000|2022-06-14 22:52:20|160640.9|160298.9|160645.3|160303.3|160645.8|160303.8|160640.9|160298.9|3
1655247150000|2022-06-14 22:52:30|160654.4|160312.4|160635.9|160293.9|160654.4|160312.4|160635.9|160293.9|2
1655247160000|2022-06-14 22:52:40|160627|160285|160675.6|160333.6|160675.6|160333.6|160623.8|160281.8|4
1655247170000|2022-06-14 22:52:50|160661.6|160319.6|160679.9|160337.9|160679.9|160337.9|160661.6|160319.6|4
1655247180000|2022-06-14 22:53:00|160677.2|160335.2|160672.6|160330.6|160677.2|160335.2|160663.3|160321.3|5
1655247190000|2022-06-14 22:53:10|160673.8|160331.8|160670.7|160328.7|160673.8|160331.8|160670.7|160328.7|2
1655247200000|2022-06-14 22:53:20|160669.4|160327.4|160674.7|160332.7|160674.7|160332.7|160669.4|160327.4|3
1655247210000|2022-06-14 22:53:30|160627.2|160285.2|160676.2|160334.2|160676.2|160334.2|160627.2|160285.2|3
1655247220000|2022-06-14 22:53:40|160672.3|160330.3|160667.9|160325.9|160673.3|160331.3|160666|160324|4
1655247230000|2022-06-14 22:53:50|160614.5|160272.5|160639.4|160297.4|160640|160298|160614.5|160272.5|6
1655247240000|2022-06-14 22:54:00|160613.1|160271.1|160642.3|160300.3|160642.3|160300.3|160613.1|160271.1|5
1655247250000|2022-06-14 22:54:10|160649.5|160307.5|160673.7|160331.7|160673.7|160331.7|160649.5|160307.5|4
1655247260000|2022-06-14 22:54:20|160613.3|160271.3|160651|160309|160651|160309|160613.3|160271.3|4
1655247270000|2022-06-14 22:54:30|160644.3|160302.3|160651.1|160309.1|160651.1|160309.1|160644.3|160302.3|3
1655247280000|2022-06-14 22:54:40|160665.3|160323.3|160640.7|160298.7|160665.3|160323.3|160631.5|160289.5|4
1655247290000|2022-06-14 22:54:50|160677.9|160335.9|160623.2|160281.2|160678.1|160336.1|160623.2|160281.2|4
1655247300000|2022-06-14 22:55:00|160641.5|160299.5|160648.8|160306.8|160648.8|160306.8|160641.5|160299.5|2
1655247310000|2022-06-14 22:55:10|160648.9|160306.9|160673.8|160331.8|160675.8|160333.8|160648.9|160306.9|5
1655247320000|2022-06-14 22:55:20|160569.5|160227.5|160641.4|160299.4|160648.7|160306.7|160569.5|160227.5|4
1655247330000|2022-06-14 22:55:30|160629.2|160287.2|160601.4|160259.4|160674.5|160332.5|160601.4|160259.4|7
1655247340000|2022-06-14 22:55:40|160637.1|160295.1|160655.6|160313.6|160658.3|160316.3|160637.1|160295.1|5
1655247350000|2022-06-14 22:55:50|160653.8|160311.8|160654.8|160312.8|160656.8|160314.8|160653.8|160311.8|3
1655247360000|2022-06-14 22:56:00|160649.1|160307.1|160623.2|160281.2|160676.3|160334.3|160623.2|160281.2|3
1655247370000|2022-06-14 22:56:10|160636.2|160294.2|160647.7|160305.7|160648.6|160306.6|160636.2|160294.2|6
1655247380000|2022-06-14 22:56:20|160677.7|160335.7|160623|160281|160677.7|160335.7|160623|160281|2
1655247390000|2022-06-14 22:56:30|160635|160293|160654|160312|160654|160312|160635|160293|4
1655247400000|2022-06-14 22:56:40|160676.1|160334.1|160675.5|160333.5|160676.1|160334.1|160673.7|160331.7|3
1655247410000|2022-06-14 22:56:50|160676.1|160334.1|160640.5|160298.5|160676.1|160334.1|160640.5|160298.5|4
1655247420000|2022-06-14 22:57:00|160648.5|160306.5|160675.1|160333.1|160675.1|160333.1|160648.5|160306.5|4
1655247430000|2022-06-14 22:57:10|160692.3|160350.3|160664.8|160322.8|160692.3|160350.3|160661|160319|5
1655247440000|2022-06-14 22:57:20|160668.7|160326.7|160673.5|160331.5|160673.5|160331.5|160668.7|160326.7|5
1655247450000|2022-06-14 22:57:30|160670.9|160328.9|160669.7|160327.7|160670.9|160328.9|160669.7|160327.7|4
1655247460000|2022-06-14 22:57:40|160670.5|160328.5|160636.5|160294.5|160670.5|160328.5|160607.3|160265.3|5
1655247470000|2022-06-14 22:57:50|160633.7|160291.7|160654.5|160312.5|160654.5|160312.5|160627.2|160285.2|5
1655247480000|2022-06-14 22:58:00|160653.9|160311.9|160648.1|160306.1|160656.6|160314.6|160648.1|160306.1|4
1655247490000|2022-06-14 22:58:10|160653.3|160311.3|160643.9|160301.9|160751.3|160409.3|160629.1|160287.1|6
1655247500000|2022-06-14 22:58:20|160650.7|160308.7|160650.2|160308.2|160656.9|160314.9|160634.7|160292.7|6
1655247510000|2022-06-14 22:58:30|160675|160333|160674.6|160332.6|160675.1|160333.1|160673.2|160331.2|4
1655247520000|2022-06-14 22:58:40|160624.3|160282.3|160675.3|160333.3|160675.3|160333.3|160624.3|160282.3|7
1655247530000|2022-06-14 22:58:50|160673.7|160331.7|160672.2|160330.2|160673.7|160331.7|160672.2|160330.2|2
1655247540000|2022-06-14 22:59:00|160664.8|160322.8|160669.1|160327.1|160669.1|160327.1|160664.8|160322.8|4
1655247550000|2022-06-14 22:59:10|160670.4|160328.4|160669.7|160327.7|160671.9|160329.9|160668.7|160326.7|6
1655247560000|2022-06-14 22:59:20|160671|160329|160670.2|160328.2|160671|160329|160670.2|160328.2|4
1655247570000|2022-06-14 22:59:30|160623.2|160281.2|160650.6|160308.6|160650.6|160308.6|160623.2|160281.2|6
1655247580000|2022-06-14 22:59:40|160652|160310|160650.1|160308.1|160653.8|160311.8|160635.7|160293.7|8
1655247590000|2022-06-14 22:59:50|160654.2|160312.2|160642.3|160300.3|160656.1|160314.1|160633.9|160291.9|7
1655247600000|2022-06-14 23:00:00|160672.9|160330.9|160657.7|160315.7|160672.9|160330.9|160643|160301|15
1655247610000|2022-06-14 23:00:10|160658.1|160316.1|160660.5|160318.5|160669.2|160327.2|160650.7|160308.7|11
1655247620000|2022-06-14 23:00:20|160660.9|160318.9|160660.3|160318.3|160663.5|160321.5|160650.5|160308.5|10
1655247630000|2022-06-14 23:00:30|160658.5|160316.5|160635.1|160293.1|160663.8|160321.8|160635.1|160293.1|7
1655247640000|2022-06-14 23:00:40|160640.5|160298.5|160641.9|160299.9|160644.4|160302.4|160624.6|160282.6|8
1655247650000|2022-06-14 23:00:50|160603.6|160261.6|160663.2|160321.2|160667.9|160325.9|160603.6|160261.6|10
1655247660000|2022-06-14 23:01:00|160656.9|160314.9|160642.7|160300.7|160660.7|160318.7|160602.4|160260.4|9
1655247670000|2022-06-14 23:01:10|160651.6|160309.6|160648.9|160306.9|160651.6|160309.6|160643|160301|4
1655247680000|2022-06-14 23:01:20|160653.9|160311.9|160649.4|160307.4|160656.7|160314.7|160643.8|160301.8|8
1655247690000|2022-06-14 23:01:30|160651.7|160309.7|160671.2|160329.2|160671.2|160329.2|160651.7|160309.7|6
1655247700000|2022-06-14 23:01:40|160623.6|160281.6|160657.2|160315.2|160658.2|160316.2|160623.6|160281.6|9
1655247710000|2022-06-14 23:01:50|160654.6|160312.6|160652.1|160310.1|160659.1|160317.1|160639.2|160297.2|8
1655247720000|2022-06-14 23:02:00|160653|160311|160670|160328|160670|160328|160653|160311|4
1655247730000|2022-06-14 23:02:10|160674.8|160332.8|160655.8|160313.8|160674.8|160332.8|160635.1|160293.1|7
1655247740000|2022-06-14 23:02:20|160654.4|160312.4|160643.9|160301.9|160670.6|160328.6|160632.2|160290.2|10
1655247750000|2022-06-14 23:02:30|160650.4|160308.4|160671.9|160329.9|160671.9|160329.9|160650.4|160308.4|5
1655247760000|2022-06-14 23:02:40|160672.2|160330.2|160643.8|160301.8|160672.3|160330.3|160631.5|160289.5|7
1655247770000|2022-06-14 23:02:50|160634.5|160292.5|160653.8|160311.8|160653.8|160311.8|160634.5|160292.5|5
1655247780000|2022-06-14 23:03:00|160650.2|160308.2|160654.6|160312.6|160660.5|160318.5|160647.2|160305.2|22
1655247790000|2022-06-14 23:03:10|160655.3|160313.3|160653|160311|160656.8|160314.8|160645|160303|16
1655247800000|2022-06-14 23:03:20|160674.7|160332.7|160662.1|160320.1|160675.4|160333.4|160653|160311|13
1655247810000|2022-06-14 23:03:30|160664.6|160322.6|160665.4|160323.4|160665.7|160323.7|160627.6|160285.6|10
1655247820000|2022-06-14 23:03:40|160668.2|160326.2|160673.6|160331.6|160674.4|160332.4|160668.2|160326.2|7
1655247830000|2022-06-14 23:03:50|160673.1|160331.1|160649.5|160307.5|160674.4|160332.4|160640|160298|11
1655247840000|2022-06-14 23:04:00|160652.2|160310.2|160652.7|160310.7|160652.7|160310.7|160628.5|160286.5|15
1655247850000|2022-06-14 23:04:10|160630.7|160288.7|160648.4|160306.4|160648.4|160306.4|160627.9|160285.9|11
1655247860000|2022-06-14 23:04:20|160646|160304|160629.9|160287.9|160649.1|160307.1|160617.7|160275.7|12
1655247870000|2022-06-14 23:04:30|160634.4|160292.4|160667.6|160325.6|160668.8|160326.8|160634.4|160292.4|9
1655247880000|2022-06-14 23:04:40|160664.6|160322.6|160674.1|160332.1|160674.8|160332.8|160664.5|160322.5|8
1655247890000|2022-06-14 23:04:50|160674.4|160332.4|160634.8|160292.8|160675.1|160333.1|160613.1|160271.1|8
1655247900000|2022-06-14 23:05:00|160647.1|160305.1|160624.6|160282.6|160647.1|160305.1|160615.1|160273.1|11
1655247910000|2022-06-14 23:05:10|160624.8|160282.8|160636|160294|160646.3|160304.3|160618.2|160276.2|13
1655247920000|2022-06-14 23:05:20|160642.7|160300.7|160628.2|160286.2|160650|160308|160614.3|160272.3|7
1655247930000|2022-06-14 23:05:30|160636.9|160294.9|160654.3|160312.3|160655.4|160313.4|160636.9|160294.9|10
1655247940000|2022-06-14 23:05:40|160675.7|160333.7|160674.3|160332.3|160675.7|160333.7|160674.3|160332.3|7
1655247950000|2022-06-14 23:05:50|160675|160333|160617.6|160275.6|160675|160333|160598.5|160256.5|6
1655247960000|2022-06-14 23:06:00|160623.6|160281.6|160673.2|160331.2|160674.1|160332.1|160623.6|160281.6|5
1655247970000|2022-06-14 23:06:10|160673.8|160331.8|160633.7|160291.7|160674|160332|160608.7|160266.7|7
1655247980000|2022-06-14 23:06:20|160642.7|160300.7|160623.2|160281.2|160649.4|160307.4|160614.7|160272.7|6
1655247990000|2022-06-14 23:06:30|160634.4|160292.4|160649.6|160307.6|160654.6|160312.6|160634.4|160292.4|9
1655248000000|2022-06-14 23:06:40|160653.4|160311.4|160657.6|160315.6|160661.4|160319.4|160645.6|160303.6|6
1655248010000|2022-06-14 23:06:50|160647.2|160305.2|160662.4|160320.4|160662.4|160320.4|160642.6|160300.6|7
1655248020000|2022-06-14 23:07:00|160660|160318|160644.6|160302.6|160660|160318|160616.6|160274.6|13
1655248030000|2022-06-14 23:07:10|160635.3|160293.3|160644.9|160302.9|160667|160325|160635.3|160293.3|3
1655248040000|2022-06-14 23:07:20|160648.4|160306.4|160629.7|160287.7|160648.4|160306.4|160614.2|160272.2|7
1655248050000|2022-06-14 23:07:30|160607.2|160265.2|160645.6|160303.6|160660.6|160318.6|160607.2|160265.2|10
1655248060000|2022-06-14 23:07:40|160649|160307|160654.7|160312.7|160654.7|160312.7|160642.2|160300.2|7
1655248070000|2022-06-14 23:07:50|160657.2|160315.2|160655|160313|160658.6|160316.6|160651.9|160309.9|6
1655248080000|2022-06-14 23:08:00|160657.3|160315.3|160625|160283|160659.7|160317.7|160625|160283|8
1655248090000|2022-06-14 23:08:10|160645.3|160303.3|160663.1|160321.1|160663.1|160321.1|160645.3|160303.3|7
1655248100000|2022-06-14 23:08:20|160661.1|160319.1|160642.6|160300.6|160662.9|160320.9|160642.6|160300.6|5
1655248110000|2022-06-14 23:08:30|160640.3|160298.3|160636.1|160294.1|160650.3|160308.3|160633.9|160291.9|8
1655248120000|2022-06-14 23:08:40|160635|160293|160651.7|160309.7|160651.7|160309.7|160635|160293|6
1655248130000|2022-06-14 23:08:50|160673.9|160331.9|160664.6|160322.6|160673.9|160331.9|160654.9|160312.9|4
1655248140000|2022-06-14 23:09:00|160666.3|160324.3|160636.4|160294.4|160667.2|160325.2|160636.3|160294.3|8
1655248150000|2022-06-14 23:09:10|160644|160302|160669|160327|160669|160327|160637.2|160295.2|10
1655248160000|2022-06-14 23:09:20|160667.9|160325.9|160648.9|160306.9|160671.6|160329.6|160637.7|160295.7|10
1655248170000|2022-06-14 23:09:30|160647.6|160305.6|160655.4|160313.4|160667.5|160325.5|160637.2|160295.2|12
1655248180000|2022-06-14 23:09:40|160661.6|160319.6|160660.9|160318.9|160661.6|160319.6|160646.4|160304.4|8
1655248190000|2022-06-14 23:09:50|160655.2|160313.2|160666.2|160324.2|160666.2|160324.2|160654.4|160312.4|9
1655248200000|2022-06-14 23:10:00|160662.4|160320.4|160674.9|160332.9|160675.6|160333.6|160662.4|160320.4|14
1655248210000|2022-06-14 23:10:10|160672.9|160330.9|160672.6|160330.6|160672.9|160330.9|160672.4|160330.4|5
1655248220000|2022-06-14 23:10:20|160672.4|160330.4|160663.9|160321.9|160674.4|160332.4|160663.9|160321.9|7
1655248230000|2022-06-14 23:10:30|160666|160324|160673.8|160331.8|160675.7|160333.7|160666|160324|8
1655248240000|2022-06-14 23:10:40|160674|160332|160668.1|160326.1|160674|160332|160664.8|160322.8|4
1655248250000|2022-06-14 23:10:50|160662.1|160320.1|160671.5|160329.5|160672|160330|160662.1|160320.1|5
1655248260000|2022-06-14 23:11:00|160670.1|160328.1|160673.5|160331.5|160675.3|160333.3|160662|160320|7
1655248270000|2022-06-14 23:11:10|160673.3|160331.3|160664.2|160322.2|160676.1|160334.1|160659.9|160317.9|6
1655248280000|2022-06-14 23:11:20|160666.3|160324.3|160672.9|160330.9|160673|160331|160666.3|160324.3|5
1655248290000|2022-06-14 23:11:30|160671.2|160329.2|160673.1|160331.1|160673.1|160331.1|160660.9|160318.9|5
1655248300000|2022-06-14 23:11:40|160667|160325|160664.6|160322.6|160673.7|160331.7|160662.3|160320.3|8
1655248310000|2022-06-14 23:11:50|160663.8|160321.8|160679.6|160337.6|160702.5|160360.5|160663|160321|13
1655248320000|2022-06-14 23:12:00|160681.3|160339.3|160623.1|160281.1|160681.3|160339.3|160591.8|160249.8|25
1655248330000|2022-06-14 23:12:10|160623.3|160281.3|160616.3|160274.3|160626.7|160284.7|160605.7|160263.7|11
1655248340000|2022-06-14 23:12:20|160602.4|160260.4|160608.7|160266.7|160621.9|160279.9|160571.3|160229.3|20
1655248350000|2022-06-14 23:12:30|160607.6|160265.6|160612|160270|160612|160270|160603.6|160261.6|18
1655248360000|2022-06-14 23:12:40|160612.6|160270.6|160613.8|160271.8|160613.8|160271.8|160603.2|160261.2|16
1655248370000|2022-06-14 23:12:50|160612.3|160270.3|160610.7|160268.7|160614.2|160272.2|160609.5|160267.5|11
1655248380000|2022-06-14 23:13:00|160611|160269|160604.9|160262.9|160611|160269|160590.3|160248.3|11
1655248390000|2022-06-14 23:13:10|160613.9|160271.9|160595.3|160253.3|160615.1|160273.1|160578.1|160236.1|9
1655248400000|2022-06-14 23:13:20|160589.7|160247.7|160610.1|160268.1|160613.6|160271.6|160589.7|160247.7|8
1655248410000|2022-06-14 23:13:30|160611.6|160269.6|160596.6|160254.6|160613.1|160271.1|160586.4|160244.4|11
1655248420000|2022-06-14 23:13:40|160601.9|160259.9|160607.9|160265.9|160607.9|160265.9|160597.4|160255.4|10
1655248430000|2022-06-14 23:13:50|160606.3|160264.3|160607.7|160265.7|160610.7|160268.7|160606.3|160264.3|9
1655248440000|2022-06-14 23:14:00|160606.5|160264.5|160617.5|160275.5|160617.5|160275.5|160606.5|160264.5|6
1655248450000|2022-06-14 23:14:10|160612.6|160270.6|160558.4|160216.4|160612.6|160270.6|160558.4|160216.4|5
1655248460000|2022-06-14 23:14:20|160561|160219|160619.2|160277.2|160620.2|160278.2|160561|160219|5
1655248470000|2022-06-14 23:14:30|160618.8|160276.8|160619.3|160277.3|160619.3|160277.3|160618.7|160276.7|5
1655248480000|2022-06-14 23:14:40|160612.4|160270.4|160605.6|160263.6|160614.2|160272.2|160584.9|160242.9|8
1655248490000|2022-06-14 23:14:50|160595.3|160253.3|160606.7|160264.7|160606.7|160264.7|160595.3|160253.3|5
1655248500000|2022-06-14 23:15:00|160611|160269|160611.9|160269.9|160617.2|160275.2|160608.3|160266.3|7
1655248510000|2022-06-14 23:15:10|160574.8|160232.8|160600.9|160258.9|160610.6|160268.6|160574.8|160232.8|6
1655248520000|2022-06-14 23:15:20|160590.2|160248.2|160610.5|160268.5|160610.5|160268.5|160589.4|160247.4|7
1655248530000|2022-06-14 23:15:30|160608.3|160266.3|160561|160220|160608.3|160266.3|160561|160220|3
1655248540000|2022-06-14 23:15:40|160560.4|160218.4|160595.4|160253.4|160595.4|160253.4|160560.4|160218.4|6
1655248550000|2022-06-14 23:15:50|160599.9|160257.9|160612.7|160270.7|160624.1|160282.1|160595.8|160253.8|5
1655248560000|2022-06-14 23:16:00|160582.5|160240.5|160593.4|160251.4|160595.1|160253.1|160582.5|160240.5|7
1655248570000|2022-06-14 23:16:10|160588.2|160246.2|160563.9|160222.9|160601.8|160259.8|160561.2|160219.2|5
1655248580000|2022-06-14 23:16:20||160223.2||160223.7||160223.7||160223.2|2
1655248590000|2022-06-14 23:16:30|160560.2|160218.2|160585.3|160243.3|160589.4|160247.4|160560.2|160218.2|4
1655248600000|2022-06-14 23:16:40|160590.1|160248.1|160834.7|160492.7|160855|160513|160581.7|160239.7|26
1655248610000|2022-06-14 23:16:50|160835.5|160493.5|160722.1|160380.1|160835.9|160493.9|160710.8|160368.8|20
1655248620000|2022-06-14 23:17:00|160720.6|160378.6|160721.4|160379.4|160724.1|160382.1|160706.7|160364.7|13
1655248630000|2022-06-14 23:17:10|160725|160383|160713.2|160371.2|160725|160383|160708.5|160366.5|9
1655248640000|2022-06-14 23:17:20|160718.2|160376.2|160720.3|160378.3|160722.8|160380.8|160718.2|160376.2|5
1655248650000|2022-06-14 23:17:30|160722.1|160380.1|160710.9|160368.9|160733|160391|160680.2|160338.2|5
1655248660000|2022-06-14 23:17:40|160714.6|160372.6|160705.9|160363.9|160734.1|160392.1|160696.1|160354.1|14
1655248670000|2022-06-14 23:17:50|160705.7|160363.7|160751.7|160409.7|160751.7|160409.7|160705.7|160363.7|13
1655248680000|2022-06-14 23:18:00|160744.8|160402.8|160733.8|160391.8|160744.8|160402.8|160716.2|160374.2|10
1655248690000|2022-06-14 23:18:10|160735.4|160393.4|160728.5|160386.5|160735.4|160393.4|160728.5|160386.5|7
1655248700000|2022-06-14 23:18:20|160732|160390|160700.4|160358.4|160732|160390|160690.4|160348.4|9
1655248710000|2022-06-14 23:18:30|160719.6|160377.6|160718.2|160376.2|160727.4|160385.4|160718.2|160376.2|8
1655248720000|2022-06-14 23:18:40|160720.2|160378.2|160698.3|160356.3|160720.4|160378.4|160698.3|160356.3|11
1655248730000|2022-06-14 23:18:50|160707.9|160365.9|160703.8|160361.8|160711.4|160369.4|160684.3|160342.3|8
1655248740000|2022-06-14 23:19:00|160697.2|160355.2|160732.1|160390.1|160758.5|160416.5|160697.2|160355.2|9
1655248750000|2022-06-14 23:19:10|160741.3|160399.3|160732|160390|160741.3|160399.3|160724.8|160382.8|5
1655248760000|2022-06-14 23:19:20|160738.1|160396.1|160693.2|160351.2|160738.1|160396.1|160693.2|160351.2|3
1655248770000|2022-06-14 23:19:30|160695|160353|160703.9|160361.9|160703.9|160361.9|160695|160353|3
1655248780000|2022-06-14 23:19:40|160720.5|160378.5|160690.4|160348.4|160720.9|160378.9|160690.4|160348.4|8
1655248790000|2022-06-14 23:19:50|160689.2|160347.2|160731.3|160389.3|160762.6|160420.6|160689.2|160347.2|6
1655248800000|2022-06-14 23:20:00|160719.5|160377.5|160748.7|160406.7|160762.6|160420.6|160719.5|160377.5|5
1655248810000|2022-06-14 23:20:10|160741.4|160399.4|160762.1|160420.1|160762.1|160420.1|160717.9|160375.9|4
1655248820000|2022-06-14 23:20:20|160757.6|160415.6|160708.5|160366.5|160757.6|160415.6|160698.7|160356.7|5
1655248830000|2022-06-14 23:20:30|160712.7|160370.7|160714.1|160372.1|160714.1|160372.1|160709.9|160367.9|6
1655248840000|2022-06-14 23:20:40|160704.8|160362.8|160709.5|160367.5|160719.4|160377.4|160704.8|160362.8|7
1655248850000|2022-06-14 23:20:50|160706.9|160364.9|160712.7|160370.7|160715|160373|160706.9|160364.9|4
1655248860000|2022-06-14 23:21:00|160702.4|160360.4|160710.3|160368.3|160710.6|160368.6|160702.4|160360.4|4
1655248870000|2022-06-14 23:21:10|160719.6|160377.6|160701.2|160359.2|160720|160378|160697.7|160355.7|5
1655248880000|2022-06-14 23:21:20|160706.5|160364.5|160713.3|160371.3|160713.3|160371.3|160706.5|160364.5|4
1655248890000|2022-06-14 23:21:30|160740|160398|160693.1|160351.1|160740|160398|160693.1|160351.1|5
1655248900000|2022-06-14 23:21:40|160703.1|160361.1|160707|160365|160708.8|160366.8|160701.8|160359.8|8
1655248910000|2022-06-14 23:21:50|160709.9|160367.9|160735.9|160393.9|160735.9|160393.9|160696.5|160354.5|6
1655248920000|2022-06-14 23:22:00|160739.8|160397.8|160735.4|160393.4|160741.6|160399.6|160734|160392|7
1655248930000|2022-06-14 23:22:10|160713.6|160371.6|160713.7|160371.7|160714|160372|160697.5|160355.5|6
1655248940000|2022-06-14 23:22:20|160708.8|160366.8|160654.8|160312.8|160721|160379|160636.5|160294.5|21
1655248950000|2022-06-14 23:22:30|160715.6|160373.6|160691.9|160349.9|160828.9|160486.9|160673.5|160331.5|25
1655248960000|2022-06-14 23:22:40|160695|160353|160576.1|160234.1|160695|160353|160550|160208|28
1655248970000|2022-06-14 23:22:50|160590|160248|160625.7|160283.7|160625.7|160283.7|160574.2|160232.2|22
1655248980000|2022-06-14 23:23:00|160625.1|160283.1|160622.8|160280.8|160627|160285|160610.7|160268.7|7
1655248990000|2022-06-14 23:23:10|160623.4|160281.4|160621.8|160279.8|160624|160282|160618|160276|4
1655249000000|2022-06-14 23:23:20|160620|160278|160612.6|160270.6|160626.8|160284.8|160611.1|160269.1|5
1655249010000|2022-06-14 23:23:30|160611.7|160269.7|160619.5|160277.5|160619.5|160277.5|160611.7|160269.7|4
1655249020000|2022-06-14 23:23:40|160621.3|160279.3|160633.5|160291.5|160633.5|160291.5|160618.2|160276.2|8
1655249030000|2022-06-14 23:23:50|160632.6|160290.6|160621.1|160279.1|160635.6|160293.6|160610.7|160268.7|10
1655249040000|2022-06-14 23:24:00|160623.6|160281.6|160612|160270|160630|160288|160602.9|160260.9|6
1655249050000|2022-06-14 23:24:10|160613.1|160271.1|160615.6|160273.6|160620.8|160278.8|160613.1|160271.1|6
1655249060000|2022-06-14 23:24:20|160614|160272|160621.1|160279.1|160622.7|160280.7|160614|160272|5
1655249070000|2022-06-14 23:24:30|160626.2|160284.2|160615.3|160273.3|160632|160290|160609.9|160267.9|6
1655249080000|2022-06-14 23:24:40|160613.5|160271.5|160629.3|160287.3|160630.8|160288.8|160605.5|160263.5|10
1655249090000|2022-06-14 23:24:50|160625.8|160283.8|160625|160283|160625.8|160283.8|160620.4|160278.4|6
1655249100000|2022-06-14 23:25:00|160607.5|160265.5|160567.2|160225.2|160610.8|160268.8|160543.1|160201.1|15
1655249110000|2022-06-14 23:25:10|160576.8|160234.8|160577.9|160235.9|160578.8|160236.8|160572.7|160230.7|9
1655249120000|2022-06-14 23:25:20|160566.6|160224.6|160574.3|160232.3|160575.1|160233.1|160566.6|160224.6|6
1655249130000|2022-06-14 23:25:30|160573.3|160231.3|160559.1|160217.1|160575.6|160233.6|160550.7|160208.7|9
1655249140000|2022-06-14 23:25:40|160559.6|160217.6|160552.2|160210.2|160562.2|160220.2|160552.2|160210.2|4
1655249150000|2022-06-14 23:25:50|160557.5|160215.5|160518.6|160197.5|160559.6|160217.6|160516.1|160197.5|5
1655249160000|2022-06-14 23:26:00|160528.3|160212.2|160552.1|160216|160563|160232.9|160520.3|160212.2|11
1655249170000|2022-06-14 23:26:10|160559.6|160217.6|160563.2|160221.2|160563.2|160221.2|160559.5|160217.5|5
1655249180000|2022-06-14 23:26:20|160555.3|160213.3|160559.5|160217.5|160565|160223|160553.3|160211.3|7
1655249190000|2022-06-14 23:26:30|160551.8|160224.3|160558.1|160216.1|160568.8|160226.8|160546.9|160211.1|11
1655249200000|2022-06-14 23:26:40|160551.2|160209.2|160829.4|160487.4|160829.4|160487.4|160540|160198|13
1655249210000|2022-06-14 23:26:50|160837.3|160495.3|160829.2|160487.2|160861|160519|160802.7|160460.7|22
1655249220000|2022-06-14 23:27:00|160831.7|160489.7|160831.8|160489.8|160834.5|160492.5|160789.2|160447.2|14
1655249230000|2022-06-14 23:27:10|160831.9|160489.9|160814.8|160472.8|160872.4|160530.4|160814.8|160472.8|20
1655249240000|2022-06-14 23:27:20|160820.1|160478.1|160823.5|160481.5|160828.2|160486.2|160820.1|160478.1|9
1655249250000|2022-06-14 23:27:30|160788|160446|160817.6|160475.6|160821.9|160479.9|160788|160446|8
1655249260000|2022-06-14 23:27:40|160821.2|160479.2|160831.5|160489.5|160853.8|160511.8|160811.7|160469.7|11
1655249270000|2022-06-14 23:27:50|160838.2|160496.2|160821.9|160479.9|160841.8|160499.8|160821.9|160479.9|8
1655249280000|2022-06-14 23:28:00|160840.7|160498.7|160839.2|160497.2|160851.6|160509.6|160826.4|160484.4|15
1655249290000|2022-06-14 23:28:10|160840.6|160498.6|160831.8|160489.8|160840.6|160498.6|160831.8|160489.8|9
1655249300000|2022-06-14 23:28:20|160859.5|160517.5|160835.4|160493.4|160859.5|160517.5|160826.3|160484.3|9
1655249310000|2022-06-14 23:28:30|160839.5|160497.5|160829.1|160487.1|160853.4|160511.4|160717.5|160375.5|8
1655249320000|2022-06-14 23:28:40|160827|160485|160845|160503|160873.4|160531.4|160827|160485|9
1655249330000|2022-06-14 23:28:50|160842.1|160500.1|160803.7|160461.7|160842.1|160500.1|160803.7|160461.7|5
1655249340000|2022-06-14 23:29:00|160823|160481|160866.7|160524.7|160867.9|160525.9|160823|160481|12
1655249350000|2022-06-14 23:29:10|160867.5|160525.5|160828.2|160486.2|160867.7|160525.7|160811.1|160469.1|21
1655249360000|2022-06-14 23:29:20|160832.4|160490.4|160854.3|160512.3|160854.3|160512.3|160827.3|160485.3|14
1655249370000|2022-06-14 23:29:30|160853.6|160511.6|160644.5|160302.5|160855.1|160513.1|160635.8|160293.8|21
1655249380000|2022-06-14 23:29:40|160645.2|160303.2|160577.4|160235.4|160647.2|160305.2|160577.4|160235.4|26
1655249390000|2022-06-14 23:29:50|160578.5|160236.5|160571.5|160229.5|160578.5|160236.5|160566.9|160224.9|19
1655249400000|2022-06-14 23:30:00|160571.8|160229.8|160570|160228|160574.2|160232.2|160568.9|160226.9|12
1655249410000|2022-06-14 23:30:10|160570.7|160228.7|160567.5|160225.5|160571.2|160229.2|160566.7|160224.7|16
1655249420000|2022-06-14 23:30:20|160568|160226|160563.2|160221.2|160570|160228|160550.5|160208.5|12
1655249430000|2022-06-14 23:30:30|160564.1|160222.1|160572.6|160230.6|160578.4|160236.4|160561.6|160219.6|10
1655249440000|2022-06-14 23:30:40|160572.2|160230.2|160575.8|160233.8|160575.8|160233.8|160561.6|160219.6|17
1655249450000|2022-06-14 23:30:50|160575.5|160233.5|160563.4|160221.4|160575.5|160233.5|160555|160213|12
1655249460000|2022-06-14 23:31:00|160564.5|160222.5|160561.8|160219.8|160564.5|160222.5|160557.3|160215.3|13
1655249470000|2022-06-14 23:31:10|160562.2|160220.2|160560.1|160218.1|160569.5|160227.5|160560.1|160218.1|10
1655249480000|2022-06-14 23:31:20|160561.5|160219.5|160566.2|160224.2|160566.2|160224.2|160561.5|160219.5|9
1655249490000|2022-06-14 23:31:30|160565.1|160223.1|160561|160219|160566.2|160224.2|160553.8|160211.8|12
1655249500000|2022-06-14 23:31:40|160556.6|160214.6|160458.3|160181.6|160556.6|160214.6|160455.3|160145.3|24
1655249510000|2022-06-14 23:31:50|160428.3|160194.9|160502.1|160165.6|160502.2|160194.9|160428.3|160156.7|18
1655249520000|2022-06-14 23:32:00|160472.9|160154.1|160487.7|160173.2|160500.6|160173.2|160472.9|160152.1|15
1655249530000|2022-06-14 23:32:10|160492.3|160166.4|160463.8|160186.8|160504.6|160186.8|160458.1|160161.2|16
1655249540000|2022-06-14 23:32:20|160457.7|160186.4|160455.9|160188.2|160463.5|160198.7|160445.8|160186.4|16
1655249550000|2022-06-14 23:32:30|160502|160198.3|160534.6|160192.6|160619.5|160291.1|160500.7|160181.6|25
1655249560000|2022-06-14 23:32:40|160531.7|160189.7|160528.6|160186.6|160536.2|160194.2|160520|160178|25
1655249570000|2022-06-14 23:32:50|160526.8|160184.8|160530.9|160188.9|160532.8|160190.8|160526.2|160184.2|16
1655249580000|2022-06-14 23:33:00|160530.1|160188.1|160529.3|160187.3|160530.9|160188.9|160519.2|160177.2|13
1655249590000|2022-06-14 23:33:10|160528.3|160186.3|160529.9|160187.9|160529.9|160187.9|160524.7|160182.7|17
1655249600000|2022-06-14 23:33:20|160532.5|160190.5|160531.3|160189.3|160532.6|160190.6|160530.7|160188.7|12
1655249610000|2022-06-14 23:33:30|160530.9|160188.9|160553.4|160211.4|160555.8|160213.8|160528.6|160186.6|11
1655249620000|2022-06-14 23:33:40|160523.3|160181.3|160525.4|160183.4|160528.4|160186.4|160522.3|160180.3|13
1655249630000|2022-06-14 23:33:50|160524.8|160182.8|160561.8|160219.8|160561.8|160219.8|160524.8|160182.8|8
1655249640000|2022-06-14 23:34:00|160530.4|160188.4|160526.4|160184.4|160530.5|160188.5|160524.7|160182.7|5
1655249650000|2022-06-14 23:34:10|160530|160188|160534.9|160192.9|160534.9|160192.9|160529.1|160187.1|6
1655249660000|2022-06-14 23:34:20|160534.5|160192.5|160529.8|160187.8|160534.5|160192.5|160527.8|160185.8|7
1655249670000|2022-06-14 23:34:30|160527.2|160185.2|160529.1|160187.1|160530.8|160188.8|160520.2|160178.2|8
1655249680000|2022-06-14 23:34:40|160518|160176|160528.1|160186.1|160529.3|160187.3|160518|160176|5
1655249690000|2022-06-14 23:34:50|160529.4|160187.4|160528|160186|160529.4|160187.4|160523.9|160181.9|7
1655249700000|2022-06-14 23:35:00|160528.5|160186.5|160525|160183|160529.3|160187.3|160523.9|160181.9|7
1655249710000|2022-06-14 23:35:10|160523.2|160181.2|160561.2|160219.2|160561.2|160219.2|160523.2|160181.2|5
1655249720000|2022-06-14 23:35:20|160563.2|160221.2|160539.3|160197.3|160563.2|160221.2|160539|160197|3
1655249730000|2022-06-14 23:35:30|160537.9|160195.9|160533.9|160191.9|160540.4|160198.4|160532.6|160190.6|6
1655249740000|2022-06-14 23:35:40|160540|160198|160528.9|160186.9|160540|160198|160526.6|160184.6|4
1655249750000|2022-06-14 23:35:50|160526.4|160184.4|160525.8|160183.8|160526.7|160184.7|160525.8|160183.8|3
1655249760000|2022-06-14 23:36:00|160525.1|160183.1|160531.5|160189.5|160534.2|160192.2|160525.1|160183.1|5
1655249770000|2022-06-14 23:36:10|160522.9|160180.9|160530.7|160188.7|160530.7|160188.7|160522.9|160180.9|5
1655249780000|2022-06-14 23:36:20|160521.2|160179.2|160524.1|160182.1|160524.1|160182.1|160521.2|160179.2|2
1655249790000|2022-06-14 23:36:30|160505.2|160163.2|160517.8|160175.8|160527.9|160185.9|160505.1|160163.1|8
1655249800000|2022-06-14 23:36:40|160518.3|160176.3|160534.5|160192.5|160535.7|160193.7|160518.3|160176.3|8
1655249810000|2022-06-14 23:36:50|160539.8|160197.8|160536.2|160194.2|160539.8|160197.8|160532.7|160190.7|6
1655249820000|2022-06-14 23:37:00|160531.4|160189.4|160523|160181|160535.2|160193.2|160523|160181|6
1655249830000|2022-06-14 23:37:10|160524.8|160182.8|160534.9|160192.9|160535.1|160193.1|160524.8|160182.8|6
1655249840000|2022-06-14 23:37:20|160534.2|160192.2|160531.6|160189.6|160535.8|160193.8|160529.8|160187.8|7
1655249850000|2022-06-14 23:37:30|160524.6|160182.6|160525.8|160183.8|160526.8|160184.8|160506.3|160164.3|9
1655249860000|2022-06-14 23:37:40|160522.7|160180.7|160525.4|160183.4|160525.4|160183.4|160516|160174|6
1655249870000|2022-06-14 23:37:50|160521|160179|160527|160185|160527|160185|160521|160179|3
1655249880000|2022-06-14 23:38:00|160527.7|160185.7|160522.5|160180.5|160528.1|160186.1|160522.5|160180.5|4
1655249890000|2022-06-14 23:38:10|160525.3|160183.3|160527|160185|160527|160185|160523.7|160181.7|3
1655249900000|2022-06-14 23:38:20|160525.5|160183.5|160521.3|160179.3|160528.2|160186.2|160521.3|160179.3|8
1655249910000|2022-06-14 23:38:30|160525.8|160183.8|160543|160201|160544.1|160202.1|160525.2|160183.2|6
1655249920000|2022-06-14 23:38:40|160542.1|160200.1|160541.3|160199.3|160542.9|160200.9|160541.3|160199.3|3
1655249930000|2022-06-14 23:38:50|160539.9|160197.9|160537.9|160195.9|160539.9|160197.9|160534.5|160192.5|5
1655249940000|2022-06-14 23:39:00|160528.8|160186.8|160544.5|160202.5|160546|160204|160528.8|160186.8|4
1655249950000|2022-06-14 23:39:10|160543.9|160201.9|160537.7|160195.7|160543.9|160201.9|160533.5|160191.5|5
1655249960000|2022-06-14 23:39:20|160520.7|160178.7|160519.4|160177.4|160524.6|160182.6|160519.4|160177.4|4
1655249970000|2022-06-14 23:39:30|160521.6|160179.6|160529.8|160187.8|160529.8|160187.8|160521.6|160179.6|5
1655249980000|2022-06-14 23:39:40|160531.8|160189.8|160533.1|160191.1|160533.1|160191.1|160531.8|160189.8|6
1655249990000|2022-06-14 23:39:50|160534.5|160192.5|160535.3|160193.3|160535.3|160193.3|160534.5|160192.5|2
1655250000000|2022-06-14 23:40:00|160534.5|160192.5|160532.7|160190.7|160534.9|160192.9|160532.7|160190.7|4
1655250010000|2022-06-14 23:40:10|160533.5|160191.5|160529.2|160187.2|160533.8|160191.8|160529.2|160187.2|8
1655250020000|2022-06-14 23:40:20|160529.6|160187.6|160525.1|160183.1|160530.8|160188.8|160525.1|160183.1|4
1655250030000|2022-06-14 23:40:30|160526.4|160184.4|160526.4|160184.4|160526.4|160184.4|160526.4|160184.4|1
1655250040000|2022-06-14 23:40:40|160529.3|160187.3|160528.7|160186.7|160529.3|160187.3|160523.3|160181.3|5
1655250050000|2022-06-14 23:40:50|160529|160187|160526.1|160184.1|160530.3|160188.3|160523.3|160181.3|6
1655250060000|2022-06-14 23:41:00|160528.1|160186.1|160533.4|160191.4|160533.4|160191.4|160528.1|160186.1|6
1655250070000|2022-06-14 23:41:10|160534.6|160192.6|160532.4|160190.4|160535.6|160193.6|160522.4|160180.4|5
1655250080000|2022-06-14 23:41:20|160530.8|160188.8|160531.4|160189.4|160532.4|160190.4|160530.8|160188.8|4
1655250090000|2022-06-14 23:41:30|160531.7|160189.7|160529.8|160187.8|160534|160192|160529.8|160187.8|4
1655250100000|2022-06-14 23:41:40|160528.8|160186.8|160521.6|160179.6|160532.4|160190.4|160515.1|160173.1|8
1655250110000|2022-06-14 23:41:50|160518.6|160176.6|160516.1|160174.1|160518.6|160176.6|160516.1|160174.1|3
1655250120000|2022-06-14 23:42:00|160515|160173|160527.4|160185.4|160527.8|160185.8|160514.6|160172.6|6
1655250130000|2022-06-14 23:42:10|160525.7|160183.7|160517.8|160175.8|160525.7|160183.7|160517.8|160175.8|2
1655250140000|2022-06-14 23:42:20|160525.9|160183.9|160532.7|160190.7|160532.8|160190.8|160525.9|160183.9|8
1655250150000|2022-06-14 23:42:30|160533.5|160191.5|160529.4|160187.4|160533.5|160191.5|160529.4|160187.4|5
1655250160000|2022-06-14 23:42:40|160527.6|160185.6|160524.1|160182.1|160527.6|160185.6|160521.6|160179.6|8
1655250170000|2022-06-14 23:42:50|160523.5|160181.5|160521.5|160179.5|160523.5|160181.5|160519.5|160177.5|4
1655250180000|2022-06-14 23:43:00|160516.6|160174.6|160516.7|160174.7|160516.8|160174.8|160516.1|160174.1|5
1655250190000|2022-06-14 23:43:10|160520.2|160178.2|160526.4|160184.4|160526.4|160184.4|160519.5|160177.5|5
1655250200000|2022-06-14 23:43:20|160530.7|160188.7|160524.7|160182.7|160530.7|160188.7|160518.1|160176.1|6
1655250210000|2022-06-14 23:43:30|160526.3|160184.3|160515.9|160173.9|160526.3|160184.3|160515.9|160173.9|4
1655250220000|2022-06-14 23:43:40|160522.3|160180.3|160528.5|160186.5|160528.5|160186.5|160522.3|160180.3|5
1655250230000|2022-06-14 23:43:50|160529|160187|160523|160181|160529.7|160187.7|160523|160181|4
1655250240000|2022-06-14 23:44:00|160526.3|160184.3|160522.7|160180.7|160526.3|160184.3|160522.4|160180.4|4
1655250250000|2022-06-14 23:44:10|160521|160179|160519|160177|160521|160179|160518.7|160176.7|3
1655250260000|2022-06-14 23:44:20|160525.2|160183.2|160521.3|160179.3|160525.8|160183.8|160518.9|160176.9|6
1655250270000|2022-06-14 23:44:30|160520.8|160178.8|160518.3|160176.3|160520.8|160178.8|160518.3|160176.3|3
1655250280000|2022-06-14 23:44:40|160511.9|160169.9|160525.1|160183.1|160527.2|160185.2|160511.9|160169.9|3
1655250290000|2022-06-14 23:44:50|160524.5|160182.5|160527.5|160185.5|160527.5|160185.5|160520.7|160178.7|4
1655250300000|2022-06-14 23:45:00|160532.8|160190.8|160533.9|160191.9|160533.9|160191.9|160532.5|160190.5|7
1655250310000|2022-06-14 23:45:10|160521.5|160179.5|160521.2|160179.2|160523.8|160181.8|160519.3|160177.3|5
1655250320000|2022-06-14 23:45:20|160520.9|160178.9|160525.9|160183.9|160525.9|160183.9|160516.8|160174.8|5
1655250330000|2022-06-14 23:45:30|160525.1|160183.1|160524.1|160182.1|160525.9|160183.9|160524.1|160182.1|3
1655250340000|2022-06-14 23:45:40|160522.7|160180.7|160528.4|160186.4|160582|160240|160522.7|160180.7|4
1655250350000|2022-06-14 23:45:50|160528.7|160186.7|160526.8|160184.8|160528.7|160186.7|160526.8|160184.8|2
1655250360000|2022-06-14 23:46:00|160526.4|160184.4|160528.1|160186.1|160528.1|160186.1|160520|160178|5
1655250370000|2022-06-14 23:46:10|160526.8|160184.8|160523.6|160181.6|160532.2|160190.2|160523.6|160181.6|7
1655250380000|2022-06-14 23:46:20|160527|160185|160525.4|160183.4|160528.6|160186.6|160523.9|160181.9|5
1655250390000|2022-06-14 23:46:30|160526.4|160184.4|160528.6|160186.6|160528.9|160186.9|160526.4|160184.4|4
1655250400000|2022-06-14 23:46:40|160528.1|160186.1|160524.3|160182.3|160528.1|160186.1|160523.5|160181.5|6
1655250410000|2022-06-14 23:46:50|160527.2|160185.2|160534.5|160192.5|160534.5|160192.5|160526|160184|6
1655250420000|2022-06-14 23:47:00|160524.6|160182.6|160525.3|160183.3|160525.3|160183.3|160524.6|160182.6|2
1655250430000|2022-06-14 23:47:10|160526.2|160184.2|160535.9|160193.9|160554.6|160212.6|160523.8|160181.8|10
1655250440000|2022-06-14 23:47:20|160537.4|160195.4|160540.2|160198.2|160553|160211|160537.4|160195.4|4
1655250450000|2022-06-14 23:47:30|160538.5|160196.5|160558.5|160216.5|160568.2|160252.7|160450|160189|8
1655250460000|2022-06-14 23:47:40|160554|160212|160543.5|160201.5|160554|160212|160529.8|160187.8|8
1655250470000|2022-06-14 23:47:50|160546.2|160204.2|160521.1|160179.1|160546.2|160204.2|160520.1|160178.1|9
1655250480000|2022-06-14 23:48:00|160521.8|160179.8|160523.9|160181.9|160523.9|160181.9|160521.3|160179.3|6
1655250490000|2022-06-14 23:48:10|160523.1|160181.1|160530.9|160188.9|160531.5|160189.5|160522.8|160180.8|9
1655250500000|2022-06-14 23:48:20|160531.8|160189.8|160548.7|160206.7|160548.7|160206.7|160531.8|160189.8|2
1655250510000|2022-06-14 23:48:30|160503.6|160161.6|160525.9|160183.9|160536.5|160194.5|160503.6|160161.6|8
1655250520000|2022-06-14 23:48:40|160531|160189|160534.1|160192.1|160536.4|160194.4|160528.2|160186.2|9
1655250530000|2022-06-14 23:48:50|160533.8|160191.8|160531.5|160189.5|160533.8|160191.8|160524.1|160182.1|7
1655250540000|2022-06-14 23:49:00|160531.2|160189.2|160526.5|160184.5|160531.2|160189.2|160524.6|160182.6|3
1655250550000|2022-06-14 23:49:10|160528.7|160186.7|160526.7|160184.7|160531.1|160189.1|160525|160183|6
1655250560000|2022-06-14 23:49:20|160528.4|160186.4|160536.2|160194.2|160536.5|160194.5|160528.1|160186.1|4
1655250570000|2022-06-14 23:49:30|160535.1|160193.1|160533.8|160191.8|160535.1|160193.1|160514.9|160172.9|8
1655250580000|2022-06-14 23:49:40|160533.1|160191.1|160530.9|160188.9|160534.6|160192.6|160530.2|160188.2|6
1655250590000|2022-06-14 23:49:50|160530.7|160188.7|160533.3|160191.3|160533.3|160191.3|160530.7|160188.7|4
1655250600000|2022-06-14 23:50:00|160527.3|160185.3|160529.4|160187.4|160529.4|160187.4|160527.3|160185.3|3
1655250610000|2022-06-14 23:50:10|160535.5|160193.5|160533.4|160191.4|160536|160194|160533.4|160191.4|5
1655250620000|2022-06-14 23:50:20|160532.6|160190.6|160523.9|160181.9|160536.3|160194.3|160523.9|160181.9|6
1655250630000|2022-06-14 23:50:30|160522.7|160180.7|160522.4|160180.4|160522.7|160180.7|160519.5|160177.5|4
1655250640000|2022-06-14 23:50:40|160529.4|160187.4|160529.9|160187.9|160530.2|160188.2|160527.9|160185.9|7
1655250650000|2022-06-14 23:50:50|160531.3|160189.3|160532.2|160190.2|160532.2|160190.2|160531|160189|3
1655250660000|2022-06-14 23:51:00|160535.9|160193.9|160536.6|160194.6|160538|160196|160535.6|160193.6|6
1655250670000|2022-06-14 23:51:10|160532.6|160190.6|160532.6|160190.6|160537.6|160195.6|160521.3|160179.3|12
1655250680000|2022-06-14 23:51:20|160539.3|160197.3|160533.2|160191.2|160539.3|160197.3|160530.5|160188.5|4
1655250690000|2022-06-14 23:51:30|160523.3|160181.3|160538.1|160196.1|160547.5|160205.5|160519.3|160177.3|11
1655250700000|2022-06-14 23:51:40|160555.9|160213.9|160533.1|160191.1|160555.9|160213.9|160527.6|160185.6|8
1655250710000|2022-06-14 23:51:50|160531.8|160189.8|160532.5|160190.5|160532.5|160190.5|160519.8|160177.8|8
1655250720000|2022-06-14 23:52:00|160529.1|160187.1|160524.7|160182.7|160531.3|160189.3|160523.8|160181.8|12
1655250730000|2022-06-14 23:52:10|160520|160178|160517.4|160175.4|160520|160178|160512.3|160170.3|9
1655250740000|2022-06-14 23:52:20|160517.9|160175.9|160517.7|160175.7|160517.9|160175.9|160517.7|160175.7|2
1655250750000|2022-06-14 23:52:30|160515.8|160173.8|160512|160170|160518.1|160176.1|160498.2|160156.2|9
1655250760000|2022-06-14 23:52:40|160516.1|160174.1|160518.5|160176.5|160518.8|160176.8|160516.1|160174.1|5
1655250770000|2022-06-14 23:52:50|160518|160176|160516.2|160174.2|160518|160176|160512.4|160170.4|4
1655250780000|2022-06-14 23:53:00|160517.2|160175.2|160510.3|160168.3|160519.5|160177.5|160507|160165|5
1655250790000|2022-06-14 23:53:10|160512.4|160170.4|160526.8|160184.8|160526.8|160184.8|160512.1|160170.1|5
1655250800000|2022-06-14 23:53:20|160524.8|160182.8|160496.5|160154.5|160524.8|160182.8|160496.5|160154.5|6
1655250810000|2022-06-14 23:53:30|160502|160160|160511.1|160169.1|160516.3|160174.3|160499.9|160157.9|6
1655250820000|2022-06-14 23:53:40|160512.6|160170.6|160514.1|160172.1|160515.2|160173.2|160511.9|160169.9|4
1655250830000|2022-06-14 23:53:50|160514.4|160172.4|160514.4|160172.4|160514.4|160172.4|160509.3|160167.3|3
1655250840000|2022-06-14 23:54:00|160515.7|160173.7|160514.1|160172.1|160517.6|160175.6|160511.3|160169.3|7
1655250850000|2022-06-14 23:54:10|160520.6|160178.6|160523.7|160181.7|160523.7|160181.7|160520.6|160178.6|3
1655250860000|2022-06-14 23:54:20|160522.8|160180.8|160471.8|160129.8|160522.8|160180.8|160471.7|160129.7|5
1655250870000|2022-06-14 23:54:30|160471|160129|160512.5|160170.5|160512.5|160170.5|160470.5|160128.5|4
1655250880000|2022-06-14 23:54:40|160514.9|160172.9|160513.9|160171.9|160514.9|160172.9|160512.4|160170.4|4
1655250890000|2022-06-14 23:54:50|160514.2|160172.2|160513.5|160171.5|160520.4|160178.4|160512.4|160170.4|4
1655250900000|2022-06-14 23:55:00|160514.5|160172.5|160515.1|160173.1|160515.1|160173.1|160514.5|160172.5|3
1655250910000|2022-06-14 23:55:10|160516.5|160174.5|160515.6|160173.6|160519.6|160177.6|160513.1|160171.1|5
1655250920000|2022-06-14 23:55:20|160515.3|160173.3|160516.4|160174.4|160521.4|160179.4|160514.7|160172.7|8
1655250930000|2022-06-14 23:55:30|160510.3|160168.3|160535.2|160193.2|160535.2|160193.2|160510.3|160168.3|7
1655250940000|2022-06-14 23:55:40|160522.6|160180.6|160538.5|160196.5|160540.3|160198.3|160522.6|160180.6|8
1655250950000|2022-06-14 23:55:50|160539|160197|160526.8|160184.8|160539|160197|160525.7|160183.7|3
1655250960000|2022-06-14 23:56:00|160535.7|160193.7|160516.9|160174.9|160535.9|160193.9|160516.9|160174.9|6
1655250970000|2022-06-14 23:56:10|160520|160178|160506.3|160164.3|160520|160178|160506.3|160164.3|6
1655250980000|2022-06-14 23:56:20|160505|160163|160507.9|160165.9|160507.9|160165.9|160505|160163|2
1655250990000|2022-06-14 23:56:30|160515.4|160173.4|160523.2|160181.2|160524|160182|160515.4|160173.4|7
1655251000000|2022-06-14 23:56:40|160517.9|160175.9|160521.3|160179.3|160521.3|160179.3|160517.9|160175.9|5
1655251010000|2022-06-14 23:56:50|160514|160172|160521.4|160179.4|160521.4|160179.4|160514|160172|5
1655251020000|2022-06-14 23:57:00|160520|160178|160512.2|160170.2|160520.8|160178.8|160512.2|160170.2|6
1655251030000|2022-06-14 23:57:10|160514.1|160172.1|160475.7|160133.7|160514.1|160172.1|160473.5|160131.5|5
1655251040000|2022-06-14 23:57:20|160518.6|160176.6|160518|160176|160518.6|160176.6|160518|160176|2
1655251050000|2022-06-14 23:57:30|160517.6|160175.6|160515.9|160173.9|160517.9|160175.9|160515.9|160173.9|4
1655251060000|2022-06-14 23:57:40|160524|160182|160524.7|160182.7|160524.7|160182.7|160524|160182|2
1655251070000|2022-06-14 23:57:50|160521.3|160179.3|160522.2|160180.2|160524.7|160182.7|160521.3|160179.3|6
1655251080000|2022-06-14 23:58:00|160523.7|160181.7|160478.3|160136.3|160523.7|160181.7|160478.3|160136.3|5
1655251090000|2022-06-14 23:58:10|160477.4|160135.4|160510.1|160168.1|160513|160171|160477.4|160135.4|6
1655251100000|2022-06-14 23:58:20|160529.3|160187.3|160522.4|160180.4|160566|160224|160518.8|160176.8|13
1655251110000|2022-06-14 23:58:30|160540|160198|160553.6|160211.6|160565.9|160223.9|160524.1|160182.1|25
1655251120000|2022-06-14 23:58:40|160539.7|160197.7|160481.3|160139.3|160568|160226|160462.8|160120.8|28
1655251130000|2022-06-14 23:58:50|160508.5|160166.5|160513.9|160171.9|160531.3|160189.3|160455.8|160113.8|25
1655251140000|2022-06-14 23:59:00|160522|160180|160534.1|160192.1|160541.3|160199.3|160487.5|160145.5|32
1655251150000|2022-06-14 23:59:10|160530.2|160188.2|160532.6|160190.6|160534.6|160192.6|160527.6|160185.6|17
1655251160000|2022-06-14 23:59:20|160532.5|160190.5|160538.9|160196.9|160538.9|160196.9|160532.4|160190.4|11
1655251170000|2022-06-14 23:59:30|160537.7|160195.7|160537.6|160195.6|160537.7|160195.7|160536|160194|4
1655251180000|2022-06-14 23:59:40|160526.3|160184.3|160528.3|160186.3|160535.1|160193.1|160526.3|160184.3|4
1655251190000|2022-06-14 23:59:50|160535.9|160193.9|160539.4|160197.4|160541.3|160199.3|160535.9|160193.9|11
1655251200000|2022-06-15 00:00:00|160534.1|160192.1|160541.4|160199.4|160541.6|160199.6|160516.1|160174.1|15
1655251210000|2022-06-15 00:00:10|160541.6|160199.6|160540.9|160198.9|160543.2|160201.2|160532.1|160190.1|7
1655251220000|2022-06-15 00:00:20|160521.8|160179.8|160532.3|160190.3|160532.3|160190.3|160521.8|160179.8|4
1655251230000|2022-06-15 00:00:30|160529.3|160187.3|160524.2|160182.2|160534.5|160192.5|160524.2|160182.2|10
1655251240000|2022-06-15 00:00:40|160522.9|160180.9|160526.2|160184.2|160547.4|160205.4|160509.6|160167.6|16
1655251250000|2022-06-15 00:00:50|160525|160183|160509.5|160167.5|160525|160183|160509.5|160167.5|4
1655251260000|2022-06-15 00:01:00|160509|160167|160504.5|160162.5|160510.4|160168.4|160499.8|160157.8|8
1655251270000|2022-06-15 00:01:10|160506.5|160164.5|160507.7|160165.7|160507.7|160165.7|160491.4|160149.4|5
1655251280000|2022-06-15 00:01:20|160499.4|160157.4|160510.7|160168.7|160510.7|160168.7|160499.4|160157.4|5
1655251290000|2022-06-15 00:01:30|160502.5|160160.5|160482.9|160140.9|160504.6|160162.6|160482.9|160140.9|9
1655251300000|2022-06-15 00:01:40|160483.1|160141.1|160489.5|160147.5|160504.2|160162.2|160479.1|160137.1|12
1655251310000|2022-06-15 00:01:50|160492.2|160150.2|160484.4|160142.4|160492.2|160150.2|160484.4|160142.4|5
1655251320000|2022-06-15 00:02:00|160481.7|160139.7|160488.4|160146.4|160498.2|160156.2|160479.4|160137.4|14
1655251330000|2022-06-15 00:02:10|160472.2|160130.2|160469.4|160127.4|160474.1|160132.1|160467.4|160125.4|7
1655251340000|2022-06-15 00:02:20|160470.7|160128.7|160472.3|160130.3|160474.7|160132.7|160470.7|160128.7|5
1655251350000|2022-06-15 00:02:30|160470|160128|160459.4|160117.4|160470.5|160128.5|160457.1|160115.1|7
1655251360000|2022-06-15 00:02:40|160460.7|160118.7|160468.6|160126.6|160474.8|160144|160458.6|160116.6|14
1655251370000|2022-06-15 00:02:50|160469.8|160127.8|160469|160127|160473.5|160131.5|160469|160127|6
1655251380000|2022-06-15 00:03:00|160471.3|160129.3|160485.5|160143.5|160495|160153|160471.3|160129.3|13
1655251390000|2022-06-15 00:03:10|160483.3|160141.3|160481.8|160139.8|160490.9|160148.9|160477.4|160135.4|15
1655251400000|2022-06-15 00:03:20|160482.2|160140.2|160474.4|160132.4|160485.2|160143.2|160474.4|160132.4|9
1655251410000|2022-06-15 00:03:30|160475.7|160133.7|160476.3|160134.3|160476.3|160134.3|160475.5|160133.5|3
1655251420000|2022-06-15 00:03:40|160468.9|160126.9|160475|160133|160484.6|160142.6|160468.9|160126.9|17
1655251430000|2022-06-15 00:03:50|160475.2|160133.2|160479.2|160137.2|160482.7|160140.7|160475.2|160133.2|5
1655251440000|2022-06-15 00:04:00|160488.3|160146.3|160473|160131|160488.3|160146.3|160472.9|160130.9|12
1655251450000|2022-06-15 00:04:10|160474.6|160132.6|160481.3|160139.3|160490.8|160148.8|160467.5|160125.5|7
1655251460000|2022-06-15 00:04:20|160478.3|160136.3|160473|160131|160478.3|160136.3|160468.1|160126.1|5
1655251470000|2022-06-15 00:04:30|160476.7|160134.7|160478.4|160136.4|160502.7|160160.7|160475|160133|12
1655251480000|2022-06-15 00:04:40|160476.2|160134.2|160480.8|160138.8|160485.3|160143.3|160476.2|160134.2|8
1655251490000|2022-06-15 00:04:50|160487.2|160145.2|160481.9|160139.9|160487.2|160145.2|160481.9|160139.9|5
1655251500000|2022-06-15 00:05:00|160480.7|160138.7|160484.9|160142.9|160493.8|160151.8|160480.7|160138.7|14
1655251510000|2022-06-15 00:05:10|160475.3|160133.3|160456.4|160114.4|160479.5|160138.1|160456.4|160114.4|6
1655251520000|2022-06-15 00:05:20|160474.5|160132.5|160466.9|160124.9|160477.8|160135.8|160464.8|160122.8|10
1655251530000|2022-06-15 00:05:30|160467.5|160125.5|160497.7|160155.7|160497.7|160155.7|160458|160116|10
1655251540000|2022-06-15 00:05:40|160493.9|160151.9|160488.9|160146.9|160495.2|160153.2|160479|160137|17
1655251550000|2022-06-15 00:05:50|160488.4|160146.4|160481.4|160139.4|160490.4|160148.4|160480.8|160138.8|5
1655251560000|2022-06-15 00:06:00|160487.4|160145.4|160484.6|160142.6|160487.4|160145.4|160481.5|160139.5|6
1655251570000|2022-06-15 00:06:10|160487.4|160145.4|160477.3|160135.3|160487.4|160145.4|160459.9|160117.9|15
1655251580000|2022-06-15 00:06:20|160487.3|160145.3|160485.5|160143.5|160487.3|160145.3|160478.2|160136.2|9
1655251590000|2022-06-15 00:06:30|160487.1|160145.1|160865.9|160523.9|160865.9|160523.9|160486.8|160144.8|17
1655251600000|2022-06-15 00:06:40|160831.2|160489.2|160841.5|160499.5|160848.4|160506.4|160803.9|160461.9|27
1655251610000|2022-06-15 00:06:50|160847.3|160505.3|160833.6|160491.6|160856.9|160514.9|160804|160462|20
1655251620000|2022-06-15 00:07:00|160834.2|160492.2|160810.7|160468.7|160861.8|160519.8|160810.7|160468.7|29
1655251630000|2022-06-15 00:07:10|160805.1|160463.1|160828.9|160486.9|160841.3|160499.3|160792.9|160450.9|19
1655251640000|2022-06-15 00:07:20|160824.8|160482.8|160840.9|160498.9|160841.2|160499.2|160823.7|160481.7|9
1655251650000|2022-06-15 00:07:30|160841.2|160499.2|160857.5|160515.5|160875.3|160533.3|160811.4|160469.4|15
1655251660000|2022-06-15 00:07:40|160857.8|160515.8|160760.4|160418.4|160864.1|160522.1|160745.8|160403.8|37
1655251670000|2022-06-15 00:07:50|160769.4|160427.4|160778.1|160436.1|160865.7|160523.7|160761.7|160419.7|36
1655251680000|2022-06-15 00:08:00|160783.9|160441.9|160726.4|160384.4|160825.4|160483.4|160625.8|160283.8|24
1655251690000|2022-06-15 00:08:10|160739.5|160397.5|160674.3|160332.3|160755.8|160413.8|160659.5|160317.5|11
1655251700000|2022-06-15 00:08:20|160684.2|160342.2|160695.5|160353.5|160745.1|160403.1|160660.9|160318.9|10
1655251710000|2022-06-15 00:08:30|160704.8|160362.8|160738|160396|160818.1|160476.1|160665.2|160323.2|25
1655251720000|2022-06-15 00:08:40|160740.7|160398.7|160661.3|160319.3|160770.2|160428.2|160625.7|160283.7|32
1655251730000|2022-06-15 00:08:50|160700.4|160358.4|160740.5|160398.5|160750.2|160408.2|160700.4|160358.4|20
1655251740000|2022-06-15 00:09:00|160738.3|160396.3|160728.9|160386.9|160746|160404|160678.1|160336.1|15
1655251750000|2022-06-15 00:09:10|160728.7|160386.7|160690.1|160348.1|160747.1|160405.1|160660.5|160318.5|14
1655251760000|2022-06-15 00:09:20|160700.7|160358.7|160687.8|160345.8|160803.2|160461.2|160667|160325|17
1655251770000|2022-06-15 00:09:30|160700.8|160358.8|160659.8|160317.8|160750.2|160408.2|160652.3|160310.3|16
1655251780000|2022-06-15 00:09:40|160658.6|160316.6|160682.3|160340.3|160739.8|160397.8|160657.9|160315.9|29
1655251790000|2022-06-15 00:09:50|160682.7|160340.7|160654.4|160312.4|160705.1|160363.1|160639.8|160297.8|21
1655251800000|2022-06-15 00:10:00|160651.7|160309.7|160565.4|160223.4|160651.7|160309.7|160564|160222|8
1655251810000|2022-06-15 00:10:10|160565.7|160223.7|160569.5|160227.5|160569.7|160227.7|160565.7|160223.7|8
1655251820000|2022-06-15 00:10:20|160567.8|160225.8|160575.4|160233.4|160619.5|160277.5|160567.8|160225.8|23
1655251830000|2022-06-15 00:10:30|160586|160244|160596.1|160254.1|160634.5|160292.5|160567.1|160225.1|23
1655251840000|2022-06-15 00:10:40|160607.4|160265.4|160622.8|160280.8|160841.3|160499.3|160592.4|160250.4|28
1655251850000|2022-06-15 00:10:50|160640|160298|160655.3|160313.3|160693.3|160351.3|160617.7|160275.7|25
1655251860000|2022-06-15 00:11:00|160628.1|160286.1|160626.4|160284.4|160728.6|160386.6|160542.4|160200.4|28
1655251870000|2022-06-15 00:11:10|160626.6|160284.6|160383.3|160041.3|160628.9|160286.9|160343.3|160001.3|31
1655251880000|2022-06-15 00:11:20|160371.3|160029.3|160327.5|159985.5|160392.9|160050.9|160327.5|159985.5|21
1655251890000|2022-06-15 00:11:30|160325.2|159983.2|160350.5|160008.5|160353.3|160011.3|160325|159983|15
1655251900000|2022-06-15 00:11:40|160344.4|160002.4|160367.6|160025.6|160382.7|160040.7|160335|159993|11
1655251910000|2022-06-15 00:11:50|160349.4|160007.4|160313.1|159971.1|160363.5|160073.1|160290.2|159959.8|29
1655251920000|2022-06-15 00:12:00|160389.9|160047.9|160317.1|159992.5|160389.9|160047.9|160308|159987.7|31
1655251930000|2022-06-15 00:12:10|160272|160009.7|160296.3|160009|160317.8|160038.3|160268.8|159993.5|29
1655251940000|2022-06-15 00:12:20|160299.1|160004.6|160294.9|160021.2|160309.9|160026.4|160294.9|160004.6|16
1655251950000|2022-06-15 00:12:30|160292.7|160013.7|160388|160046|160407.6|160082.6|160292.7|159996.6|22
1655251960000|2022-06-15 00:12:40|160387.7|160045.7|160383.4|160055.3|160390.5|160059.3|160372.5|160037.6|20
1655251970000|2022-06-15 00:12:50|160379.8|160040.6|160372.4|160030.4|160379.8|160040.6|160372.2|160030.2|7
1655251980000|2022-06-15 00:13:00|160372.2|160030.2|160379|160038.4|160386.1|160068.6|160372.2|160030.2|13
1655251990000|2022-06-15 00:13:10|160376.3|160039.3|160325.5|160055.5|160384.2|160095.7|160316.4|160027.5|21
1655252000000|2022-06-15 00:13:20|160328.1|160073.2|160315.1|160057.9|160328.6|160079.7|160315.1|160051.4|13
1655252010000|2022-06-15 00:13:30|160317.4|160042.1|160338|160056.5|160365.9|160063.8|160317.4|160033.6|15
1655252020000|2022-06-15 00:13:40|160339.3|160054.2|160310.7|160030.3|160344.4|160072.6|160306.9|160030.3|12
1655252030000|2022-06-15 00:13:50|160306.2|160036.8|160308.3|160044|160319.9|160083.2|160306.2|160036.8|10
1655252040000|2022-06-15 00:14:00|160320.6|160063.1|160313.7|160049.3|160323|160063.1|160313.7|160049.3|7
1655252050000|2022-06-15 00:14:10|160306.8|160041.6|160313.9|160029.8|160326.4|160041.6|160306.7|160025.7|10
1655252060000|2022-06-15 00:14:20|160308|160033.5|160306.2|160021.7|160318.7|160033.5|160301.5|160014.8|6
1655252070000|2022-06-15 00:14:30|160305.9|160016.6|160309.8|160067.4|160313.2|160079.4|160300|160016.6|12
1655252080000|2022-06-15 00:14:40|160305.4|160063.8|160305.4|160076.3|160314.7|160076.3|160303.9|160063.8|6
1655252090000|2022-06-15 00:14:50|160270.7|160037.7|160287.9|160028.5|160287.9|160063|160270.1|160028.5|7
1655252100000|2022-06-15 00:15:00|160284.4|160048.8|160314.2|160056.9|160322.7|160056.9|160280.4|160040.1|8
1655252110000|2022-06-15 00:15:10|160311.6|160025.9|160300.7|160072.1|160324.1|160075.7|160298|160025.9|19
1655252120000|2022-06-15 00:15:20|160298|160072.4|160296.7|160073.4|160304.9|160080.6|160296.7|160067.4|13
1655252130000|2022-06-15 00:15:30|160296.1|160068.1|160299.9|160077.3|160312.2|160093.8|160290.9|160068.1|10
1655252140000|2022-06-15 00:15:40|160287.5|160072.4|160290.3|160075.7|160297.1|160075.7|160287.5|160059.6|10
1655252150000|2022-06-15 00:15:50|160307.3|160068|160289.5|160039.7|160307.3|160068|160284.8|160033.5|5
1655252160000|2022-06-15 00:16:00|160306.5|160058.6|160268.4|160033.2|160306.5|160058.6|160268.4|160033.2|8
1655252170000|2022-06-15 00:16:10|160227.7|159985.9|160268.2|160044.7|160288.6|160074.1|160195.4|159985.9|8
1655252180000|2022-06-15 00:16:20|160270.3|160044.4|160255.9|160031.7|160280.9|160044.4|160255.9|160031.7|8
1655252190000|2022-06-15 00:16:30|160255.7|160048.6|160259.9|160129.9|160280.7|160138.7|160255.7|160036.4|10
1655252200000|2022-06-15 00:16:40|160248.1|160118.1|160299.8|160046.1|160307.1|160124.2|160248.1|160046.1|9
1655252210000|2022-06-15 00:16:50|160298.2|160057.7|160374.6|160053.7|160408.2|160073.7|160289.4|160050.3|25
1655252220000|2022-06-15 00:17:00|160370.3|160049.4|160757.7|160415.7|160787.3|160445.3|160353.8|160045.7|36
1655252230000|2022-06-15 00:17:10|160769.6|160427.6|160732.9|160390.9|160775.2|160433.2|160709.2|160367.2|24
1655252240000|2022-06-15 00:17:20|160725.8|160383.8|160500|160158|160725.8|160383.8|160500|160158|29
1655252250000|2022-06-15 00:17:30|160503.2|160161.2|160526.5|160184.5|160569.5|160227.5|160503.2|160161.2|26
1655252260000|2022-06-15 00:17:40|160525.6|160183.6|160547.1|160205.1|160557.2|160215.2|160510.9|160168.9|20
1655252270000|2022-06-15 00:17:50|160534.8|160192.8|160530.9|160188.9|160542.9|160200.9|160512.9|160170.9|13
1655252280000|2022-06-15 00:18:00|160535.9|160193.9|160536.3|160194.3|160536.8|160194.8|160520.5|160178.5|15
1655252290000|2022-06-15 00:18:10|160535.8|160193.8|160541.3|160199.3|160544.7|160202.7|160521.3|160179.3|14
1655252300000|2022-06-15 00:18:20|160538.1|160196.1|160544.9|160202.9|160570.8|160228.8|160527.4|160185.4|13
1655252310000|2022-06-15 00:18:30|160547.8|160205.8|160536.6|160194.6|160547.8|160205.8|160531.4|160189.4|8
1655252320000|2022-06-15 00:18:40|160534.3|160192.3|160515.3|160173.3|160545|160203|160487.7|160145.7|25
1655252330000|2022-06-15 00:18:50|160509.6|160167.6|160492.1|160150.1|160517|160175|160476.1|160134.1|19
1655252340000|2022-06-15 00:19:00|160492|160150|160521.2|160179.2|160528.4|160186.4|160492|160150|30
1655252350000|2022-06-15 00:19:10|160524.7|160182.7|160465.2|160161.4|160529.6|160248.1|160465.2|160161.4|21
1655252360000|2022-06-15 00:19:20|160515.2|160173.2|160506.3|160164.3|160532.3|160190.3|160499.8|160157.8|15
1655252370000|2022-06-15 00:19:30|160490.4|160148.4|160490.5|160148.5|160500.3|160158.3|160481.6|160139.6|10
1655252380000|2022-06-15 00:19:40|160489.2|160147.2|160511.5|160169.5|160521|160179|160489.2|160147.2|12
1655252390000|2022-06-15 00:19:50|160478|160136|160489.5|160154.3|160493.9|160162.6|160475.1|160133.1|16
1655252400000|2022-06-15 00:20:00|160489.6|160154.4|160483|160168.7|160492.8|160170.2|160471.4|160138.1|17
1655252410000|2022-06-15 00:20:10|160475.1|160170.2|160476.4|160164.1|160483.9|160172|160471.2|160151.4|9
1655252420000|2022-06-15 00:20:20|160482.8|160190.2|160508.2|160169.8|160511.9|160199.7|160475.4|160169.8|13
1655252430000|2022-06-15 00:20:30|160505.2|160179.5|160514|160174.8|160522.7|160184.3|160503.9|160169.2|12
1655252440000|2022-06-15 00:20:40|160513.8|160175.1|160520.5|160192|160520.5|160192|160505|160168.9|12
1655252450000|2022-06-15 00:20:50|160519.4|160190.6|160524.9|160187.8|160524.9|160190.6|160518.6|160187.8|4
1655252460000|2022-06-15 00:21:00|160528.1|160204.2|160512.4|160202.5|160542.4|160218.3|160503.1|160175|34
1655252470000|2022-06-15 00:21:10|160507.6|160204.1|160510.9|160197.3|160533.7|160211.1|160503.5|160188.1|35
1655252480000|2022-06-15 00:21:20|160508.9|160199.2|160506|160193.2|160511.4|160200.9|160502|160191.3|36
1655252490000|2022-06-15 00:21:30|160506.7|160195.4|160508.8|160196.4|160526.1|160245|160488.9|160185|35
1655252500000|2022-06-15 00:21:40|160516.9|160213.8|160505.9|160182.3|160533|160239.5|160491.6|160176.3|39
1655252510000|2022-06-15 00:21:50|160506|160170.7|160460.9|160188|160516.7|160232.4|160460.9|160169.8|16
1655252520000|2022-06-15 00:22:00|160438.1|160169.9|160463.1|160136.7|160516.5|160191.6|160430.2|160133.5|18
1655252530000|2022-06-15 00:22:10|160463.4|160141.7|160486.7|160144.7|160490.3|160148.3|160447.9|160134.5|9
1655252540000|2022-06-15 00:22:20|160482|160171.6|160676.8|160334.8|160676.8|160334.8|160472.1|160159.6|15
1655252550000|2022-06-15 00:22:30|160679.7|160337.7|160742.4|160400.4|160755|160413|160666.2|160324.2|22
1655252560000|2022-06-15 00:22:40|160689.6|160347.6|160684.6|160342.6|160703.3|160361.3|160661.6|160319.6|20
1655252570000|2022-06-15 00:22:50|160617.7|160275.7|160683.8|160341.8|160740|160398|160608.4|160266.4|31
1655252580000|2022-06-15 00:23:00|160684.3|160342.3|160647.7|160305.7|160695.6|160353.6|160640.5|160298.5|16
1655252590000|2022-06-15 00:23:10|160647.8|160305.8|160544.1|160202.1|160744.7|160402.7|160544.1|160202.1|23
1655252600000|2022-06-15 00:23:20|160560.6|160218.6|160569.1|160227.1|160576.5|160234.5|160549.6|160207.6|12
1655252610000|2022-06-15 00:23:30|160564.3|160222.3|160647.7|160305.7|160670.9|160328.9|160534|160192|21
1655252620000|2022-06-15 00:23:40|160653|160311|160670.8|160328.8|160673.4|160331.4|160648|160306|21
1655252630000|2022-06-15 00:23:50|160665.6|160323.6|160666.4|160324.4|160671.7|160329.7|160665|160323|16
1655252640000|2022-06-15 00:24:00|160663|160321|160643.3|160301.3|160667.7|160325.7|160492.7|160150.7|28
1655252650000|2022-06-15 00:24:10|160632.5|160290.5|160631.9|160289.9|160692.7|160350.7|160524.9|160182.9|27
1655252660000|2022-06-15 00:24:20|160600.4|160258.4|160668.9|160326.9|160668.9|160326.9|160505.3|160163.3|38
1655252670000|2022-06-15 00:24:30|160632.9|160290.9|160678.3|160336.3|160695.8|160353.8|160632.9|160290.9|19
1655252680000|2022-06-15 00:24:40|160671.6|160329.6|160673.5|160331.5|160679.4|160337.4|160659.6|160317.6|15
1655252690000|2022-06-15 00:24:50|160665.1|160323.1|160616.7|160274.7|160688.8|160346.8|160492.7|160150.7|25
1655252700000|2022-06-15 00:25:00|160654|160312|160672.8|160330.8|160679.5|160337.5|160541.1|160199.1|25
1655252710000|2022-06-15 00:25:10|160661.2|160319.2|160656|160314|160682.1|160340.1|160533|160191|34
1655252720000|2022-06-15 00:25:20|160645.8|160303.8|160603.6|160261.6|160655.1|160313.1|160592.2|160250.2|30
1655252730000|2022-06-15 00:25:30|160604.6|160262.6|160538.5|160196.5|160608.2|160266.2|160462.7|160120.7|29
1655252740000|2022-06-15 00:25:40|160553.7|160211.7|160582.2|160240.2|160592.9|160250.9|160460.2|160118.2|39
1655252750000|2022-06-15 00:25:50|160655.3|160313.3|160529.3|160187.3|160664|160322|160474.3|160132.3|40
1655252760000|2022-06-15 00:26:00|160568.2|160226.2|160609.4|160267.4|160617.2|160275.2|160472.6|160130.6|39
1655252770000|2022-06-15 00:26:10|160596.3|160254.3|160630.6|160288.6|160636.8|160294.8|160526|160184|36
1655252780000|2022-06-15 00:26:20|160620.1|160278.1|160588.5|160246.5|160651.2|160309.2|160588.5|160246.5|19
1655252790000|2022-06-15 00:26:30|160589.4|160247.4|160556.9|160214.9|160601.6|160259.6|160556.9|160214.9|11
1655252800000|2022-06-15 00:26:40|160533.3|160191.3|160592.4|160250.4|160622.6|160280.6|160523.5|160181.5|14
1655252810000|2022-06-15 00:26:50|160600.7|160258.7|160652.6|160310.6|160690.2|160348.2|160541.2|160199.2|30
1655252820000|2022-06-15 00:27:00|160651.8|160309.8|160457.6|160115.6|160651.8|160309.8|160446.6|160104.6|22
1655252830000|2022-06-15 00:27:10|160451.2|160109.2|160443.6|160101.6|160451.2|160109.2|160431.8|160089.8|16
1655252840000|2022-06-15 00:27:20|160437.3|160095.3|160433.7|160091.7|160438.2|160096.2|160428.3|160086.3|11
1655252850000|2022-06-15 00:27:30|160431.2|160089.2|160420.3|160078.3|160431.2|160089.2|160418.4|160076.4|12
1655252860000|2022-06-15 00:27:40|160411.7|160069.7|160423.9|160081.9|160441.2|160099.2|160411.7|160069.7|13
1655252870000|2022-06-15 00:27:50|160426.8|160084.8|160406.3|160064.3|160426.8|160084.8|160406.3|160064.3|10
1655252880000|2022-06-15 00:28:00|160415.6|160088.4|160426.7|160084.7|160453.2|160127.7|160391.5|160049.5|16
1655252890000|2022-06-15 00:28:10|160420.6|160078.6|160414.3|160072.3|160420.6|160078.6|160411.5|160069.5|8
1655252900000|2022-06-15 00:28:20|160416.3|160074.3|160443.9|160101.9|160468.2|160126.2|160415.1|160073.1|32
1655252910000|2022-06-15 00:28:30|160463.1|160121.1|160440.3|160098.3|160474.6|160132.6|160427.9|160085.9|30
1655252920000|2022-06-15 00:28:40|160448.4|160106.4|160433.2|160091.2|160452.3|160110.3|160424.4|160082.4|13
1655252930000|2022-06-15 00:28:50|160440.3|160098.3|160369.8|160082.9|160442.7|160100.7|160369.8|160081.2|14
1655252940000|2022-06-15 00:29:00|160370.2|160092.6|160357.6|160087.6|160382.2|160099.2|160357.6|160076.6|16
1655252950000|2022-06-15 00:29:10|160356.1|160086.4|160351.1|160098.6|160360.6|160102.6|160350.1|160078.2|14
1655252960000|2022-06-15 00:29:20|160360.4|160097.4|160347.9|160139|160366.3|160144.8|160347.9|160090.1|15
1655252970000|2022-06-15 00:29:30|160344.9|160139.7|160347.5|160127|160352.8|160146.2|160337.6|160124.5|16
1655252980000|2022-06-15 00:29:40|160353|160125.7|160358.5|160126.5|160361.8|160128|160342|160125.7|4
1655252990000|2022-06-15 00:29:50|160356.1|160126.7|160387.5|160089.6|160446|160176.2|160306.2|160068|20
1655253000000|2022-06-15 00:30:00|160428.1|160100.3|160436.1|160094.1|160503.5|160161.5|160363.3|160053.4|38
1655253010000|2022-06-15 00:30:10|160453.1|160111.1|160475.1|160177|160519.1|160196.2|160411.5|160077.6|34
1655253020000|2022-06-15 00:30:20|160478.9|160186.5|160455.8|160190.1|160478.9|160190.1|160441.5|160161.5|11
1655253030000|2022-06-15 00:30:30|160457.4|160181.2|160467.4|160179.5|160467.4|160185.1|160444.7|160170.4|14
1655253040000|2022-06-15 00:30:40|160454.2|160192.7|160449.4|160179.7|160454.2|160193.9|160449.4|160179.7|5
1655253050000|2022-06-15 00:30:50|160447.4|160181.5|160451|160224.6|160451|160224.6|160443.9|160174.4|8
1655253060000|2022-06-15 00:31:00|160442.1|160222|160471.1|160217.7|160514.9|160222|160441.1|160170.8|17
1655253070000|2022-06-15 00:31:10|160485.5|160203.9|160452.1|160204.7|160488.3|160215.8|160449.7|160181.7|16
1655253080000|2022-06-15 00:31:20|160453.1|160208.9|160452.3|160199.6|160453.1|160217.8|160446.3|160188.9|10
1655253090000|2022-06-15 00:31:30|160459.3|160199.7|160438.6|160155.8|160464.8|160199.7|160438.6|160150.7|12
1655253100000|2022-06-15 00:31:40|160430.1|160169.5|160449.4|160168.1|160456.3|160206.2|160416|160139.3|17
1655253110000|2022-06-15 00:31:50|160451.4|160140.9|160351.9|160106|160456.1|160176.5|160346.4|160073.7|17
1655253120000|2022-06-15 00:32:00|160349.7|160104.5|160338.8|160097.9|160362|160120.4|160336.1|160061.7|16
1655253130000|2022-06-15 00:32:10|160337.5|160104.8|160352.7|160077.9|160352.7|160104.8|160336|160077.9|15
1655253140000|2022-06-15 00:32:20|160338.1|160065.9|160341.5|160060|160342.3|160065.9|160334.5|160050.5|8
1655253150000|2022-06-15 00:32:30|160347.3|160063.8|160349.9|160050.1|160370.1|160065.6|160341.6|160050.1|8
1655253160000|2022-06-15 00:32:40|160343.1|160050.3|160348.9|160085.8|160387.2|160097.8|160337.6|160046.3|9
1655253170000|2022-06-15 00:32:50|160338.5|160088.8|160350.4|160082|160350.4|160088.8|160319.6|160064.1|7
1655253180000|2022-06-15 00:33:00|160351|160084.1|160333.8|160065.8|160354.5|160088.5|160331.2|160065.7|8
1655253190000|2022-06-15 00:33:10|160337.7|160057.7|160325.9|160095.2|160347.5|160095.2|160325.9|160057.7|9
1655253200000|2022-06-15 00:33:20|160329.9|160095.6|160329.8|160095.9|160331.6|160107|160315.5|160078.2|15
1655253210000|2022-06-15 00:33:30|160327.2|160107.2|160329|160092.7|160333.8|160107.2|160323.4|160081.4|17
1655253220000|2022-06-15 00:33:40|160329.7|160092.8|160310.1|160107.2|160329.7|160145.3|160275.3|160062.4|10
1655253230000|2022-06-15 00:33:50|160305.2|160094.9|160313.4|160093.5|160321.7|160112.9|160298.6|160080.2|10
1655253240000|2022-06-15 00:34:00|160316.4|160094|160316.2|160100.1|160321|160106.3|160309.1|160085.1|9
1655253250000|2022-06-15 00:34:10|160303.9|160097|160320.3|160069.2|160337.6|160097|160303.7|160063.8|10
1655253260000|2022-06-15 00:34:20|160315.7|160067.7|160321.7|160072.3|160328.3|160086|160314.7|160064.5|12
1655253270000|2022-06-15 00:34:30|160317.6|160070.3|160287.6|160082.4|160324.7|160147.9|160255.4|160069.7|10
1655253280000|2022-06-15 00:34:40|160257.3|160127.3|160314.6|160083.7|160317.1|160155.7|160256.3|160076.1|11
1655253290000|2022-06-15 00:34:50|160315.5|160079.9|160318.6|160082.1|160320.9|160087.4|160308.6|160079.9|6
1655253300000|2022-06-15 00:35:00|160322.3|160084.8|160319.9|160074.2|160355.7|160084.8|160319.9|160066.3|10
1655253310000|2022-06-15 00:35:10|160317.7|160073.3|160296.1|160068.7|160317.7|160073.3|160296.1|160068.7|5
1655253320000|2022-06-15 00:35:20|160301|160071.3|160310.3|160085.5|160329.4|160100.9|160301|160071.3|13
1655253330000|2022-06-15 00:35:30|160311.7|160089.1|160302.2|160054.9|160334.6|160089.1|160291.5|160054.9|10
1655253340000|2022-06-15 00:35:40|160307.6|160077.6|160290.2|160065.2|160311|160077.6|160290.2|160065.2|5
1655253350000|2022-06-15 00:35:50|160291|160066.5|160258|160128|160328.4|160128.1|160258|160064.4|10
1655253360000|2022-06-15 00:36:00|160302.4|160092|160260.7|160130.7|160302.4|160137.3|160251|160091|10
1655253370000|2022-06-15 00:36:10|160260.1|160130.1|160288.5|160075.4|160298.5|160130.1|160260.1|160070.8|18
1655253380000|2022-06-15 00:36:20|160292.6|160079.5|160298.1|160080.1|160307.2|160087|160288.1|160074.2|6
1655253390000|2022-06-15 00:36:30|160277.6|160065.8|160289.7|160087.4|160289.7|160117.9|160247.9|160064.1|5
1655253400000|2022-06-15 00:36:40|160288.1|160085.2|160234.4|160104.4|160288.1|160130.6|160234.4|160085.2|7
1655253410000|2022-06-15 00:36:50|160292.8|160050.4|160300.4|160065.7|160303.7|160067.3|160286.4|160050.4|6
1655253420000|2022-06-15 00:37:00|160257.2|160127.2|160287.9|160062|160301.4|160127.2|160253.8|160058.5|11
1655253430000|2022-06-15 00:37:10|160286|160082.1|160277.2|160066.4|160291.6|160085.9|160276.1|160066|7
1655253440000|2022-06-15 00:37:20|160270.2|160069.4|160234|160104|160281.1|160104|160234|160069.4|6
1655253450000|2022-06-15 00:37:30|160288.5|160049.4|160263.1|160060.5|160307.6|160069|160262.9|160046.4|9
1655253460000|2022-06-15 00:37:40|160260.3|160040.1|160289.3|160049.7|160300.1|160081.9|160211.9|160040.1|4
1655253470000|2022-06-15 00:37:50|160290.5|160069.4|160285.2|160044.9|160290.5|160069.4|160279.9|160035.4|9
1655253480000|2022-06-15 00:38:00|160274.2|160051.7|160238.2|160108.2|160274.5|160112.3|160228.9|160049|12
1655253490000|2022-06-15 00:38:10|160271.8|160069.9|160236.6|160106.6|160271.8|160106.6|160223.5|160069.9|3
1655253500000|2022-06-15 00:38:20|160235.3|160105.3|160244.5|160114.5|160244.5|160114.5|160224.7|160094.7|5
1655253510000|2022-06-15 00:38:30|160251.1|160121.1|160235.5|160105.5|160251.6|160121.6|160224.4|160094.4|8
1655253520000|2022-06-15 00:38:40|160233.7|160103.7|160218.4|160088.4|160275.2|160124.3|160218.4|160062.8|7
1655253530000|2022-06-15 00:38:50|160228.6|160098.6|160242.2|160112.2|160242.8|160112.8|160228.6|160098.6|8
1655253540000|2022-06-15 00:39:00|160243.9|160113.9|160265.1|160051.2|160278.5|160115.4|160228.4|160050.7|14
1655253550000|2022-06-15 00:39:10|160266|160052.1|160215.8|160085.8|160267.9|160104.2|160206.5|160052.1|7
1655253560000|2022-06-15 00:39:20|160236.3|160106.3|160199.3|160069.3|160237.2|160107.2|160199.3|160069.3|14
1655253570000|2022-06-15 00:39:30|160203.5|160073.5|160281.7|160071.5|160283.9|160118.4|160203.5|160031.6|11
1655253580000|2022-06-15 00:39:40|160283.7|160076.1|160226.8|160096.8|160284.7|160121.1|160226.8|160073.9|8
1655253590000|2022-06-15 00:39:50|160272.1|160070.8|160234.7|160104.7|160272.1|160110.6|160234.2|160070.8|7
1655253600000|2022-06-15 00:40:00|160282|160065.6|160243.4|160113.4|160282|160119.4|160232.5|160065.6|13
1655253610000|2022-06-15 00:40:10|160240|160110|160253.3|160123.3|160259.4|160129.4|160240|160110|4
1655253620000|2022-06-15 00:40:20|160255.8|160125.8|160335|160103.6|160353.6|160125.8|160248|160077.3|13
1655253630000|2022-06-15 00:40:30|160330.4|160105|160340.3|160101.6|160346.3|160108.7|160330.2|160065.1|18
1655253640000|2022-06-15 00:40:40|160342.2|160102.6|160340.5|160099.4|160342.2|160108.7|160337|160091.5|21
1655253650000|2022-06-15 00:40:50|160341.7|160099.7|160345.8|160100.3|160345.8|160108|160338.1|160093.1|12
1655253660000|2022-06-15 00:41:00|160344.7|160101.6|160339.6|160094.2|160344.7|160101.6|160330|160089.7|10
1655253670000|2022-06-15 00:41:10|160339.2|160093.5|160350.8|160104.4|160350.8|160114.8|160339.2|160093.5|10
1655253680000|2022-06-15 00:41:20|160350.5|160099.8|160342.9|160096|160351.8|160103.1|160342.9|160095.3|9
1655253690000|2022-06-15 00:41:30|160364.8|160105.5|160325.4|160092.2|160367|160110|160324.8|160089.1|15
1655253700000|2022-06-15 00:41:40|160324.1|160090.6|160340.6|160087.5|160343.5|160103.4|160324.1|160080.8|7
1655253710000|2022-06-15 00:41:50|160332.2|160077.7|160341.4|160090.4|160341.9|160090.4|160328|160071.8|6
1655253720000|2022-06-15 00:42:00|160345.3|160088.9|160339.9|160084.6|160355.6|160095.1|160335.3|160078|15
1655253730000|2022-06-15 00:42:10|160339.6|160079.3|160304.7|160046|160339.6|160089|160303.5|160045.7|5
1655253740000|2022-06-15 00:42:20|160300.8|160052.8|160315.8|160042.9|160327.9|160061|160300.8|160041.6|7
1655253750000|2022-06-15 00:42:30|160315|160056.1|160344.3|160109.3|160344.3|160109.3|160315|160053.8|9
1655253760000|2022-06-15 00:42:40|160329.2|160081.1|160302.7|160042.7|160329.5|160081.1|160300.6|160042.1|6
1655253770000|2022-06-15 00:42:50|160322.4|160069.2|160312.9|160069.7|160322.4|160075.1|160312.9|160061.9|4
1655253780000|2022-06-15 00:43:00|160313.4|160067.8|160332.6|160070|160341.7|160091.6|160313.4|160067.8|11
1655253790000|2022-06-15 00:43:10|160335.2|160071.1|160315.6|160050.3|160338.8|160071.1|160315.6|160050.3|5
1655253800000|2022-06-15 00:43:20|160319.8|160055.1|160325|160086.5|160325.2|160086.5|160319.2|160052.5|6
1655253810000|2022-06-15 00:43:30|160327.1|160088.7|160331.4|160076.9|160334.1|160092.3|160323.3|160067.9|8
1655253820000|2022-06-15 00:43:40|160323.8|160068.8|160336.3|160089.2|160341.6|160089.2|160323.8|160065.1|5
1655253830000|2022-06-15 00:43:50|160335.5|160092.2|160333.2|160082.1|160342|160093.9|160333.1|160082.1|11
1655253840000|2022-06-15 00:44:00|160341.3|160090.6|160328.4|160087|160341.3|160090.6|160318.8|160074.2|15
1655253850000|2022-06-15 00:44:10|160324.4|160080.1|160327.2|160083.1|160330|160092.1|160324|160074.9|8
1655253860000|2022-06-15 00:44:20|160330.8|160091.6|160298.1|160048.4|160330.8|160096.1|160298.1|160048.4|8
1655253870000|2022-06-15 00:44:30|160326.1|160072.8|160342.4|160097.5|160351.7|160097.5|160311|160057.9|9
1655253880000|2022-06-15 00:44:40|160340|160090.8|160344.8|160089.9|160346.2|160094.7|160339.8|160089.9|10
1655253890000|2022-06-15 00:44:50|160347.5|160095.4|160370.1|160163.7|160382.1|160167.2|160342.8|160087.1|12
1655253900000|2022-06-15 00:45:00|160381.4|160159.9|160349.2|160086.8|160381.4|160159.9|160342|160071.6|18
1655253910000|2022-06-15 00:45:10|160340|160073.2|160339.4|160101.1|160341.5|160105.3|160339.4|160073.2|3
1655253920000|2022-06-15 00:45:20|160354.2|160089.9|160343.4|160095.8|160356.4|160095.8|160343.4|160083.6|5
1655253930000|2022-06-15 00:45:30|160328|160101.2|160314.4|160065.4|160347.3|160102|160314.4|160065.4|7
1655253940000|2022-06-15 00:45:40|160318|160067.4|160336.5|160106.6|160341.5|160106.6|160318|160067.4|7
1655253950000|2022-06-15 00:45:50|160330.5|160081|160337.2|160095.6|160359.3|160116.3|160326.2|160065.6|9
1655253960000|2022-06-15 00:46:00|160336.9|160092.8|160345.3|160096.4|160345.3|160099.4|160328.1|160088.1|13
1655253970000|2022-06-15 00:46:10|160340.8|160094|160322.7|160105.2|160340.8|160105.2|160314|160075.4|6
1655253980000|2022-06-15 00:46:20|160317.1|160081.8|160314.7|160077.3|160317.1|160089.5|160314.7|160077.3|3
1655253990000|2022-06-15 00:46:30|160305.4|160067|160289.5|160159.5|160309.9|160159.5|160287.1|160064.9|6
1655254000000|2022-06-15 00:46:40|160324.8|160124.3|160308|160045.5|160328.5|160124.3|160308|160045.5|8
1655254010000|2022-06-15 00:46:50|160330.1|160072.9|160379.7|160162|160379.7|160226.6|160303.9|160051.3|8
1655254020000|2022-06-15 00:47:00|160389.2|160147.8|160364.5|160081.4|160389.2|160200.4|160329.6|160063.1|19
1655254030000|2022-06-15 00:47:10|160346.4|160077.1|160327.3|160078.5|160346.4|160093.3|160327.1|160072.8|16
1655254040000|2022-06-15 00:47:20|160323.1|160065.4|160314.5|160054.1|160325.5|160067.7|160314.2|160046.9|9
1655254050000|2022-06-15 00:47:30|160323.9|160068.6|160312.9|160051.2|160323.9|160071.7|160312.8|160051.2|6
1655254060000|2022-06-15 00:47:40|160311|160041|160326.9|160076|160331.3|160076|160311|160033.1|7
1655254070000|2022-06-15 00:47:50|160323.2|160076.8|160343.6|160060.9|160343.6|160079.5|160306.6|160046.2|10
1655254080000|2022-06-15 00:48:00|160335.2|160056.2|160340.8|160097.6|160340.8|160100.4|160322|160056.2|20
1655254090000|2022-06-15 00:48:10|160332.8|160086.1|160342.5|160092|160344.2|160099.1|160332.8|160081.3|7
1655254100000|2022-06-15 00:48:20|160341.9|160095.5|160342.3|160084.9|160343.7|160095.5|160330.7|160081.1|7
1655254110000|2022-06-15 00:48:30|160317.7|160087.8|160322.8|160083.4|160325.8|160090.9|160317.7|160082.6|10
1655254120000|2022-06-15 00:48:40|160326.9|160084.2|160321.3|160065.5|160328.1|160084.2|160299.9|160047.2|7
1655254130000|2022-06-15 00:48:50|160318.7|160075.6|160338.7|160087.3|160375.5|160128.3|160307.2|160058.7|10
1655254140000|2022-06-15 00:49:00|160364.7|160094|160345.5|160094.2|160364.7|160108.2|160334|160090.2|10
1655254150000|2022-06-15 00:49:10|160343.3|160104|160335.9|160094.5|160343.3|160104|160335.9|160094.5|5
1655254160000|2022-06-15 00:49:20|160342.5|160097.1|160301.3|160171.3|160342.5|160171.3|160301.3|160083.7|4
1655254170000|2022-06-15 00:49:30|160343|160135|160346|160084.8|160349.5|160135|160324.2|160084.8|8
1655254180000|2022-06-15 00:49:40|160342.7|160078|160337.5|160077.9|160358.1|160092.4|160337.5|160077.9|7
1655254190000|2022-06-15 00:49:50|160337.6|160078|160334.5|160074.8|160337.6|160078|160334.5|160074.8|4
1655254200000|2022-06-15 00:50:00|160328.2|160063.9|160342.1|160094.1|160343.5|160096.3|160325.3|160061.8|7
1655254210000|2022-06-15 00:50:10|160340|160082.8|160303.8|160173.8|160340|160173.8|160303.8|160072.3|4
1655254220000|2022-06-15 00:50:20|160295.1|160165.1|160295.1|160165.1|160303.6|160173.6|160295.1|160165.1|5
1655254230000|2022-06-15 00:50:30|160309.1|160179.1|160329.4|160107|160329.4|160179.1|160309.1|160069.4|12
1655254240000|2022-06-15 00:50:40|160326.3|160090.2|160329.8|160069|160339.2|160090.2|160321.3|160049.9|10
1655254250000|2022-06-15 00:50:50|160327.1|160062.9|160327.7|160062.1|160336|160082.1|160320.7|160057|14
1655254260000|2022-06-15 00:51:00|160324.8|160059.9|160321.9|160045.5|160336.9|160066.1|160321.9|160032|13
1655254270000|2022-06-15 00:51:10|160319.5|160045|160299.8|160038.2|160350.5|160045|160298.9|160030.8|6
1655254280000|2022-06-15 00:51:20|160314|160050.9|160303.7|160037.7|160314.6|160050.9|160298.5|160023|6
1655254290000|2022-06-15 00:51:30|160242.3|160112.3|160303.3|160031.3|160313.3|160112.3|160242.3|160031.3|13
1655254300000|2022-06-15 00:51:40|160304.9|160038.4|160272.2|159988.3|160304.9|160038.4|160272.1|159988.2|5
1655254310000|2022-06-15 00:51:50|160253.9|159970.4|160321.1|160017.5|160327.4|160028.4|160253.8|159970.4|12
1655254320000|2022-06-15 00:52:00|160319.3|160022.2|160285.4|160077.4|160336.7|160077.4|160285.4|160022.2|12
1655254330000|2022-06-15 00:52:10|160292.5|160076.2|160313.8|160083.8|160347|160117.9|160289|160053.7|11
1655254340000|2022-06-15 00:52:20|160306.6|160082.3|160279.2|160011.7|160306.7|160151.1|160252.2|160011.7|8
1655254350000|2022-06-15 00:52:30|160273.7|160038.8|160326.8|160062.7|160333.5|160068.7|160273.7|160011.9|14
1655254360000|2022-06-15 00:52:40|160328|160058.3|160332.2|160074|160332.2|160077.4|160309.8|160031.2|12
1655254370000|2022-06-15 00:52:50|160328.9|160069.6|160326|160067.4|160332.7|160073.4|160326|160063.8|7
1655254380000|2022-06-15 00:53:00|160322.6|160064.5|160303.4|160079|160322.6|160080.7|160287.3|160054.7|12
1655254390000|2022-06-15 00:53:10|160303.6|160075.4|160311.6|160077.3|160311.6|160079.3|160296|160058.8|9
1655254400000|2022-06-15 00:53:20|160301.8|160076.8|160315.8|160046.9|160315.8|160076.8|160297.4|160042.8|10
1655254410000|2022-06-15 00:53:30|160325|160057|160331.4|160079.3|160332.3|160083.7|160314.7|160048|7
1655254420000|2022-06-15 00:53:40|160320.5|160063.5|160328.5|160081.8|160328.5|160081.8|160320.5|160061.6|8
1655254430000|2022-06-15 00:53:50|160331.3|160082|160307.7|160086.4|160334.7|160086.4|160307.7|160064.1|12
1655254440000|2022-06-15 00:54:00|160303.5|160084|160309.2|160092.9|160330.6|160106.3|160293.9|160066.3|16
1655254450000|2022-06-15 00:54:10|160269.5|160139.5|160272.4|160142.4|160305.8|160142.4|160241.9|160015|15
1655254460000|2022-06-15 00:54:20|160323.8|160112.7|160334.6|160057.8|160354.2|160145.4|160263.9|160048.9|14
1655254470000|2022-06-15 00:54:30|160343.6|160073.6|160323.4|160062.9|160344.3|160076.2|160323.4|160054.5|16
1655254480000|2022-06-15 00:54:40|160323|160066.4|160326.7|160076.4|160333.7|160090.3|160320.4|160059.8|14
1655254490000|2022-06-15 00:54:50|160325.3|160074.6|160291.5|160076.7|160332.5|160085.3|160289.7|160049|15
1655254500000|2022-06-15 00:55:00|160292.1|160074.7|160300.8|160075.1|160314.1|160090.4|160268.1|160050.6|16
1655254510000|2022-06-15 00:55:10|160311.9|160091.4|160315.4|160084.7|160322.3|160091.6|160309|160083.5|12
1655254520000|2022-06-15 00:55:20|160307|160061.3|160302.9|160083.8|160307|160083.8|160286.5|160052.9|11
1655254530000|2022-06-15 00:55:30|160300.1|160089.2|160322.1|160087.2|160332.6|160094.4|160300.1|160069.8|9
1655254540000|2022-06-15 00:55:40|160322|160091.8|160325.2|160102.8|160335.1|160108|160322|160089|13
1655254550000|2022-06-15 00:55:50|160311.5|160086|160311|160097.9|160320.6|160174.4|160278.7|160086|10
1655254560000|2022-06-15 00:56:00|160311.8|160081.6|160317.4|160095.2|160320.4|160095.2|160289|160021.9|9
1655254570000|2022-06-15 00:56:10|160324.7|160100.7|160339.5|160083|160342.2|160115.6|160300.2|160071.4|14
1655254580000|2022-06-15 00:56:20|160338.2|160087.6|160336.4|160091.5|160338.2|160093|160321.2|160087.6|7
1655254590000|2022-06-15 00:56:30|160330.1|160091.8|160306.7|160074.5|160338.6|160141|160271|160074.5|11
1655254600000|2022-06-15 00:56:40|160306.2|160097.1|160275.4|160044|160306.2|160097.1|160272.4|160044|8
1655254610000|2022-06-15 00:56:50|160280.9|160046.9|160322.4|160114.9|160322.4|160114.9|160280.8|160046.9|10
1655254620000|2022-06-15 00:57:00|160324.3|160117|160300.4|160088.9|160324.3|160146.8|160275.5|160088.9|12
1655254630000|2022-06-15 00:57:10|160293.8|160079.7|160285.1|160057.1|160301.3|160083|160285.1|160049.5|5
1655254640000|2022-06-15 00:57:20|160299.5|160072.2|160275.3|160145.3|160333.4|160153.5|160275.3|160072.2|11
1655254650000|2022-06-15 00:57:30|160277.3|160147.3|160284|160154|160287|160157|160268|160138|9
1655254660000|2022-06-15 00:57:40|160280.9|160150.9|160318.7|160109.6|160342.9|160154.6|160275.2|160078.9|15
1655254670000|2022-06-15 00:57:50|160321|160111.1|160321.6|160087.9|160322.8|160111.5|160304.8|160077.8|8
1655254680000|2022-06-15 00:58:00|160320.1|160088.4|160319.3|160091.5|160325.8|160120.7|160300.9|160068.4|15
1655254690000|2022-06-15 00:58:10|160344.2|160078.2|160306.7|160090.9|160344.2|160090.9|160288.6|160038.3|8
1655254700000|2022-06-15 00:58:20|160305|160089.9|160307.9|160090.6|160309|160096.6|160294|160077.8|11
1655254710000|2022-06-15 00:58:30|160302.9|160083.8|160306.8|160088.8|160309.3|160094|160299.9|160076|9
1655254720000|2022-06-15 00:58:40|160296.8|160087.7|160297|160069.5|160312.1|160148.3|160278.3|160059.1|9
1655254730000|2022-06-15 00:58:50|160291.7|160062.5|160298.1|160075.9|160315.9|160099|160291.7|160062.5|8
1655254740000|2022-06-15 00:59:00|160291.5|160072.5|160304.6|160074.1|160315.4|160092.5|160283.9|160063.3|14
1655254750000|2022-06-15 00:59:10|160298.9|160076.5|160304|160076.8|160309.4|160081.9|160293.5|160060.7|12
1655254760000|2022-06-15 00:59:20|160309.1|160082.5|160304.8|160038.9|160317.4|160149.8|160279.8|160038.9|17
1655254770000|2022-06-15 00:59:30|160318.4|160094.3|160311.3|160090.9|160319.4|160098.2|160299.5|160070.5|16
1655254780000|2022-06-15 00:59:40|160311.6|160092.7|160312.4|160095.5|160316.5|160096.3|160303.2|160076.5|9
1655254790000|2022-06-15 00:59:50|160307.4|160092.3|160291|160076.7|160310|160150|160272.6|160076.7|14
1655254800000|2022-06-15 01:00:00|160307.2|160094.9|160284|160037.4|160318.8|160178|160277.4|160037.4|21
1655254810000|2022-06-15 01:00:10|160266.2|160031.1|160315.5|160057.1|160320.8|160082.9|160266.2|160027.9|25
1655254820000|2022-06-15 01:00:20|160321.6|160061.2|160297.3|160057|160321.6|160090.3|160297|160056.7|8
1655254830000|2022-06-15 01:00:30|160306.5|160075.3|160296.8|160069|160312.5|160081.6|160292.1|160047.5|19
1655254840000|2022-06-15 01:00:40|160298.7|160069.1|160302.7|160043.6|160321.5|160069.1|160289.4|160032.7|17
1655254850000|2022-06-15 01:00:50|160296.5|160045.5|160275.9|160036.7|160304.9|160067|160275.9|160010.3|12
1655254860000|2022-06-15 01:01:00|160270.7|160032.8|160306.6|160067.6|160306.6|160078.4|160267.8|160026.2|19
1655254870000|2022-06-15 01:01:10|160302.4|160057.5|160260.6|160044.7|160302.4|160057.5|160260.6|160044.7|11
1655254880000|2022-06-15 01:01:20|160247.2|160032.1|160249.7|160046.2|160256.2|160095.1|160212.6|160032.1|11
1655254890000|2022-06-15 01:01:30|160259.4|160042.3|160276.3|160056.8|160298.7|160138.4|160222.8|160042.3|19
1655254900000|2022-06-15 01:01:40|160235.8|160105.8|160267.5|160042.8|160286.1|160105.8|160235.8|160042.8|13
1655254910000|2022-06-15 01:01:50|160264.3|160016.9|160265.8|160024.4|160269.7|160036.2|160257.1|160016.9|8
1655254920000|2022-06-15 01:02:00|160263.8|160029.9|160227.8|160097.8|160295.5|160135.4|160227.8|160029.9|20
1655254930000|2022-06-15 01:02:10|160228.3|160098.3|160277|160060.4|160313.7|160098.3|160228.3|160022.5|7
1655254940000|2022-06-15 01:02:20|160298.4|160068.4|160323.7|160087.9|160323.7|160092.3|160285.3|160034.6|15
1655254950000|2022-06-15 01:02:30|160308|160074.1|160300.6|160040.1|160321.2|160074.1|160298.8|160037.1|17
1655254960000|2022-06-15 01:02:40|160313.9|160053.7|160311.5|160083.9|160314.8|160083.9|160305.9|160048.1|15
1655254970000|2022-06-15 01:02:50|160307|160085.6|160252.1|160122.1|160307|160128.1|160252.1|160082.2|8
1655254980000|2022-06-15 01:03:00|160262|160132|160267.5|160045.3|160330.7|160161.4|160255.8|160041.5|18
1655254990000|2022-06-15 01:03:10|160267.3|160032.3|160247|160117|160267.3|160127.1|160218.9|160032.3|9
1655255000000|2022-06-15 01:03:20|160273|160058.9|160302.4|160097.8|160310.9|160105.2|160270.1|160042.1|20
1655255010000|2022-06-15 01:03:30|160255.1|160083.2|160289.9|160072.6|160303.2|160125.1|160255.1|160060.2|12
1655255020000|2022-06-15 01:03:40|160245.9|160115.9|160296.5|160060.7|160303.5|160115.9|160244.8|160059.3|9
1655255030000|2022-06-15 01:03:50|160304.5|160066.2|160297.8|160046.3|160310.8|160067.4|160296.5|160042.2|11
1655255040000|2022-06-15 01:04:00|160306.6|160051|160310.3|160068.2|160321.6|160095.6|160301.9|160051|20
1655255050000|2022-06-15 01:04:10|160309.7|160063.3|160299.6|160043.6|160310.7|160063.3|160298.4|160040.5|11
1655255060000|2022-06-15 01:04:20|160301.8|160041.7|160318.5|160093|160320.4|160093|160301.8|160041.7|14
1655255070000|2022-06-15 01:04:30|160318.2|160092.4|160295.5|160033|160328.2|160095.4|160288.5|160032.6|14
1655255080000|2022-06-15 01:04:40|160305.7|160072|160302.4|160048.3|160305.7|160072|160300.1|160048.3|8
1655255090000|2022-06-15 01:04:50|160302.3|160047.9|160309.9|160061|160317|160103.3|160292.5|160038.1|21
1655255100000|2022-06-15 01:05:00|160323.8|160077.6|160313.9|160066|160331.7|160085.3|160311.5|160046.9|19
1655255110000|2022-06-15 01:05:10|160307.4|160047.3|160323.1|160092.4|160323.7|160094|160307.4|160045.3|17
1655255120000|2022-06-15 01:05:20|160323.8|160093.7|160296.9|160033.6|160323.8|160093.7|160296.9|160016.2|9
1655255130000|2022-06-15 01:05:30|160320.2|160052.9|160316.1|160065.3|160320.8|160065.3|160306.2|160040.3|12
1655255140000|2022-06-15 01:05:40|160317|160066.5|160302.8|160042.3|160339|160122.3|160300.4|160042.3|15
1655255150000|2022-06-15 01:05:50|160320.1|160033.6|160298.2|160043.4|160320.1|160075.3|160293.5|160033.6|10
1655255160000|2022-06-15 01:06:00|160310.7|160056.3|160312.1|160087.6|160323.2|160102.3|160310.5|160052.7|23
1655255170000|2022-06-15 01:06:10|160317.1|160090.4|160316.3|160077.2|160318.2|160090.4|160315.6|160073.8|8
1655255180000|2022-06-15 01:06:20|160305.1|160054.9|160331.2|160097.4|160340.5|160112.7|160285.9|160018|19
1655255190000|2022-06-15 01:06:30|160319.9|160088.9|160313.8|160055.8|160344|160106|160283|160011.4|14
1655255200000|2022-06-15 01:06:40|160314|160051|160319.9|160075.2|160323|160079.1|160309.4|160046.7|16
1655255210000|2022-06-15 01:06:50|160320.6|160073.2|160309.6|160047.6|160327.2|160096.2|160309.6|160047.6|15
1655255220000|2022-06-15 01:07:00|160305.4|160054.6|160319.2|160062.2|160319.2|160064.1|160305.4|160054.6|6
1655255230000|2022-06-15 01:07:10|160317.5|160061.4|160324.1|160080.8|160339.1|160110.6|160306.1|160048.4|17
1655255240000|2022-06-15 01:07:20|160311.3|160060.6|160306.8|160053.1|160324|160112.6|160299.5|160053.1|9
1655255250000|2022-06-15 01:07:30|160331.2|160058|160324.4|160068.3|160331.2|160093.6|160321.6|160056.6|22
1655255260000|2022-06-15 01:07:40|160324.9|160067.6|160324.4|160062.7|160334.4|160069.1|160315.4|160044|11
1655255270000|2022-06-15 01:07:50|160323.6|160063.6|160327.6|160090.7|160331.9|160090.7|160317.1|160060.2|20
1655255280000|2022-06-15 01:08:00|160312.8|160069.6|160320.3|160061|160339.9|160106.3|160310.4|160055.7|18
1655255290000|2022-06-15 01:08:10|160319.6|160054.5|160323.9|160094.5|160330.7|160094.5|160315.9|160054.4|14
1655255300000|2022-06-15 01:08:20|160320.9|160091|160316.8|160066.1|160320.9|160091|160316.7|160061|12
1655255310000|2022-06-15 01:08:30|160316.9|160066|160316|160075.3|160317.1|160082.6|160302.9|160046.2|16
1655255320000|2022-06-15 01:08:40|160319.3|160080.2|160327.1|160064.9|160327.1|160080.2|160319.3|160064.9|2
1655255330000|2022-06-15 01:08:50|160329.6|160074.1|160356.6|160055.9|160356.6|160093.1|160291.9|160043.2|24
1655255340000|2022-06-15 01:09:00|160382.1|160071.3|160325.1|160057.8|160382.1|160087.8|160317.7|160054.1|20
1655255350000|2022-06-15 01:09:10|160323.7|160058.2|160342.4|160061.7|160343.3|160072.4|160323.7|160052.7|11
1655255360000|2022-06-15 01:09:20|160347.1|160067.5|160319.8|160105|160347.1|160105.3|160299.9|160063.3|11
1655255370000|2022-06-15 01:09:30|160318.6|160105.4|160322.7|160088.1|160327|160105.4|160312.3|160079|22
1655255380000|2022-06-15 01:09:40|160318.9|160090.1|160311.8|160070.1|160327.9|160090.1|160310.7|160070.1|16
1655255390000|2022-06-15 01:09:50|160317.5|160091.9|160309.5|160063.8|160317.5|160091.9|160309.5|160063.8|5
1655255400000|2022-06-15 01:10:00|160316.3|160084.7|160306.1|160058.1|160324.4|160092.1|160306.1|160058.1|7
1655255410000|2022-06-15 01:10:10|160301.7|160048.6|160287.9|160033.3|160316.7|160092.2|160275.9|160016.4|31
1655255420000|2022-06-15 01:10:20|160307.8|160065.2|160333.7|160083.1|160354|160120.6|160272.2|160029.5|34
1655255430000|2022-06-15 01:10:30|160323.1|160083.3|160324.8|160074.3|160334.4|160083.3|160315|160052.6|13
1655255440000|2022-06-15 01:10:40|160322|160072.1|160325.5|160060.5|160337|160072.1|160322|160060.1|8
1655255450000|2022-06-15 01:10:50|160321.5|160060.6|160312.1|160063.5|160336.9|160079.7|160312.1|160060.6|4
1655255460000|2022-06-15 01:11:00|160310.7|160089.6|160298.6|160027.8|160330.7|160099.8|160297.9|160027.8|13
1655255470000|2022-06-15 01:11:10|160302.1|160066.9|160239.3|160109.3|160331.3|160111.9|160223.4|160028.2|17
1655255480000|2022-06-15 01:11:20|160227.6|160097.6|160220.5|160090.5|160254.4|160112.9|160216.3|160036.4|22
1655255490000|2022-06-15 01:11:30|160211.8|160081.8|160236.3|160106.3|160242.1|160112.1|160206|160076|11
1655255500000|2022-06-15 01:11:40|160239|160002.2|160231.8|160031|160239|160077.3|160198.8|160002.2|18
1655255510000|2022-06-15 01:11:50|160196.2|160066.2|160202.4|160072.4|160207|160077|160194.1|160064.1|7
1655255520000|2022-06-15 01:12:00|160197.3|160067.3|160203.2|160073.2|160203.2|160073.2|160195.6|160065.6|9
1655255530000|2022-06-15 01:12:10|160199.3|160069.3|160193|160063|160233.6|160078.8|160183.8|160020.8|15
1655255540000|2022-06-15 01:12:20|160195.3|160065.3|160182|160052|160201.2|160071.2|160181.8|160051.8|9
1655255550000|2022-06-15 01:12:30|160195.6|160065.6|160196.8|160066.8|160230.5|160066.8|160183.6|160025.8|9
1655255560000|2022-06-15 01:12:40|160190.5|160060.5|160185.4|160055.4|160222.9|160065.8|160179.7|160017.7|9
1655255570000|2022-06-15 01:12:50|160183.4|160053.4|160199.4|160069.4|160230.6|160069.4|160183.4|160019|9
1655255580000|2022-06-15 01:13:00|160200.2|160070.2|160169|160039|160200.2|160070.2|160169|160039|5
1655255590000|2022-06-15 01:13:10|160171.6|160041.6|160184.9|160054.9|160231.6|160062.4|160171.6|160008.2|10
1655255600000|2022-06-15 01:13:20|160190.5|160060.5|160322.2|160071.3|160340.8|160078.5|160181|159989.3|15
1655255610000|2022-06-15 01:13:30|160310.1|160049.6|160316|160050.7|160325.6|160079.3|160296.7|160015|20
1655255620000|2022-06-15 01:13:40|160307.9|160042.6|160305.4|160041.8|160313.9|160053.7|160302.8|160040.5|11
1655255630000|2022-06-15 01:13:50|160296.9|160013.9|160307.7|160040.3|160310.4|160041|160295.8|160013.9|10
1655255640000|2022-06-15 01:14:00|160297.7|160032.6|160323.6|160065.9|160352.2|160112|160292.7|159990.2|18
1655255650000|2022-06-15 01:14:10|160347.2|160075.4|160334.3|160077.2|160347.2|160087.8|160325|160065.5|19
1655255660000|2022-06-15 01:14:20|160329.3|160066.7|160313.8|160063.3|160334.9|160081.3|160313.8|160062.8|20
1655255670000|2022-06-15 01:14:30|160320.9|160062.8|160297.2|160028.1|160320.9|160071.8|160293.4|160019.1|21
1655255680000|2022-06-15 01:14:40|160296.4|160029.4|160301.3|160039|160305.3|160055.4|160296.4|160026.3|16
1655255690000|2022-06-15 01:14:50|160314.4|160042.8|160302.5|160019|160315.4|160045.8|160301.3|160009.7|8
1655255700000|2022-06-15 01:15:00|160302.4|160023|160308.3|160031.7|160313|160049.3|160297.6|160023|19
1655255710000|2022-06-15 01:15:10|160307.8|160029.2|160323.2|160059.8|160333|160063.6|160291.4|159971|28
1655255720000|2022-06-15 01:15:20|160324.7|160062.6|160318|160031.8|160324.8|160064.6|160305.6|160021|22
1655255730000|2022-06-15 01:15:30|160318.4|160039.5|160313.5|160034.6|160321.6|160039.5|160307.8|160016.9|19
1655255740000|2022-06-15 01:15:40|160313.3|160032.9|160317.8|160037.4|160318.1|160056.7|160313.1|160031.7|19
1655255750000|2022-06-15 01:15:50|160321.4|160045.5|160317.5|160058|160321.4|160058|160312.3|160026.9|11
1655255760000|2022-06-15 01:16:00|160310.2|160030|160316.2|160038.2|160316.2|160046.2|160309.1|160030|9
1655255770000|2022-06-15 01:16:10|160312.6|160022|160315.7|160043.5|160318.7|160053.7|160312.6|160022|21
1655255780000|2022-06-15 01:16:20|160316.2|160044.7|160309.2|160016.7|160325.5|160046.9|160309.2|160016.7|15
1655255790000|2022-06-15 01:16:30|160307.9|160011.5|160318.3|160052.7|160319.1|160052.7|160295.2|160001.3|18
1655255800000|2022-06-15 01:16:40|160309.4|160037.5|160311.9|160045.5|160319.3|160080.2|160306.4|160022.4|10
1655255810000|2022-06-15 01:16:50|160312.7|160045.2|160311.5|160055.4|160312.7|160055.4|160301|160021|9
1655255820000|2022-06-15 01:17:00|160297.3|160022.1|160310|160040.5|160310|160040.5|160297.3|160022.1|8
1655255830000|2022-06-15 01:17:10|160327|160093|160304.1|160031.7|160327|160107|160304.1|160031.7|5
1655255840000|2022-06-15 01:17:20|160302.1|160045.5|160320.3|160065.7|160326.8|160072.3|160302.1|160045.5|9
1655255850000|2022-06-15 01:17:30|160320.9|160060.1|160322.7|160050.8|160322.7|160060.1|160294.3|160035.9|4
1655255860000|2022-06-15 01:17:40|160317.6|160038.2|160323.1|160038|160324.9|160046.9|160317.6|160038|21
1655255870000|2022-06-15 01:17:50|160328|160057.1|160327.1|160062.2|160336.3|160081|160326.9|160055.2|18
1655255880000|2022-06-15 01:18:00|160326.9|160068.3|160312.7|160028.8|160328.4|160068.3|160306|160028.7|19
1655255890000|2022-06-15 01:18:10|160312.5|160028.3|160317.7|160039.6|160317.7|160050.6|160306.2|160016.5|27
1655255900000|2022-06-15 01:18:20|160312.2|160033.1|160316.3|160030.6|160322.6|160043.1|160311.1|160028.6|22
1655255910000|2022-06-15 01:18:30|160316.7|160030.4|160329.6|160033.3|160329.6|160034.2|160306.4|160028.6|10
1655255920000|2022-06-15 01:18:40|160328.5|160030|160326|160107|160329.4|160107|160308|160027.2|15
1655255930000|2022-06-15 01:18:50||160084.1||160107||160107||160084.1|3
1655255940000|2022-06-15 01:19:00|160287.8|160081|160298.8|160047|160298.8|160132.4|160262.4|160047|13
1655255950000|2022-06-15 01:19:10|160303|160045.1|160289.5|160035.6|160303|160045.1|160288.5|160022.5|11
1655255960000|2022-06-15 01:19:20|160307.3|160037.2|160315|160043|160318|160078.8|160307.3|160037.2|16
1655255970000|2022-06-15 01:19:30|160315.8|160045.4|160404|160062|160453.9|160111.9|160142.6|159930.3|26
1655255980000|2022-06-15 01:19:40|160472.7|160130.7|160546.4|160204.4|160628.4|160286.4|160434.5|160092.5|22
1655255990000|2022-06-15 01:19:50|160488.7|160146.7|160448.4|160106.4|160575|160233|160421|160079|31
1655256000000|2022-06-15 01:20:00|160489.6|160147.6|160488.4|160146.4|160506.6|160164.6|160458.2|160116.2|24
1655256010000|2022-06-15 01:20:10|160468|160126|160471.8|160129.8|160492.9|160150.9|160455.4|160113.4|13
1655256020000|2022-06-15 01:20:20|160472.8|160130.8|160444|160102|160485.6|160143.6|160444|160102|7
1655256030000|2022-06-15 01:20:30|160468.9|160126.9|160480.3|160138.3|160480.3|160138.3|160443.6|160101.6|11
1655256040000|2022-06-15 01:20:40|160484.9|160142.9|160472.5|160130.5|160484.9|160142.9|160462.4|160120.4|6
1655256050000|2022-06-15 01:20:50|160420|160078|160466.9|160124.9|160566|160224|160420|160078|16
1655256060000|2022-06-15 01:21:00|160482.2|160140.2|160484.3|160142.3|160489.3|160147.3|160428.1|160086.1|12
1655256070000|2022-06-15 01:21:10|160498|160156|160474.4|160132.4|160498|160156|160460|160118|8
1655256080000|2022-06-15 01:21:20|160459.5|160117.5|160396.4|160054.4|160508.4|160166.4|160377.7|160035.7|17
1655256090000|2022-06-15 01:21:30|160374.7|160032.7|160320.3|159978.3|160438.3|160096.3|160320.3|159978.3|30
1655256100000|2022-06-15 01:21:40|160333.1|159997.8|160319.5|159977.5|160333.1|160022|160297|159955|22
1655256110000|2022-06-15 01:21:50|160310.4|159968.4|160317.9|159975.9|160324.6|160018.9|160278.2|159936.2|18
1655256120000|2022-06-15 01:22:00|160324.9|159982.9|160328.5|160008.6|160328.5|160016.3|160313.7|159971.7|14
1655256130000|2022-06-15 01:22:10|160319.3|159986.2|160316|159974.1|160323.2|159989.3|160313.6|159973.5|7
1655256140000|2022-06-15 01:22:20|160292.1|159950.1|160338|160006.6|160349.8|160112|160292.1|159950.1|16
1655256150000|2022-06-15 01:22:30|160333.7|160010.4|160333.9|160038.7|160333.9|160038.7|160317.9|159976.8|9
1655256160000|2022-06-15 01:22:40|160336.5|160029|160321.5|160003.6|160336.5|160036.1|160319|159998.8|11
1655256170000|2022-06-15 01:22:50|160326.8|160000.9|160322.1|159995.4|160330.9|160013.3|160316.6|159987.4|9
1655256180000|2022-06-15 01:23:00|160314|159989.1|160324.6|159995.5|160342.3|160047.2|160306|159964|10
1655256190000|2022-06-15 01:23:10|160336.9|160006.1|160333.9|160030.5|160341.1|160030.5|160331.6|160006.1|10
1655256200000|2022-06-15 01:23:20|160335.8|160024.6|160325.2|160026.6|160338.3|160036.4|160325.2|160015.6|11
1655256210000|2022-06-15 01:23:30|160326.6|160023.6|160325.8|160013.8|160326.6|160023.6|160325.8|160013|5
1655256220000|2022-06-15 01:23:40|160325.5|160014.1|160320.9|160014.8|160325.5|160023.9|160312.9|159999.4|8
1655256230000|2022-06-15 01:23:50|160309.8|159993.3|160319.7|160025.5|160322.4|160025.5|160303.4|159981.3|11
1655256240000|2022-06-15 01:24:00|160321|160012.4|160291.4|159959.9|160321|160012.4|160291.4|159959.9|8
1655256250000|2022-06-15 01:24:10|160292.9|159957.5|160307.4|159982.6|160307.4|159982.6|160284.8|159950.4|8
1655256260000|2022-06-15 01:24:20|160309.4|159987.3|160303.2|160011.6|160325.8|160055.8|160299.2|159978.8|15
1655256270000|2022-06-15 01:24:30|160302.6|159993.5|160316.7|160043.9|160316.7|160043.9|160302.6|159993.5|9
1655256280000|2022-06-15 01:24:40|160314.9|160038.9|160304.2|160006.9|160315.7|160038.9|160304.2|160006.9|14
1655256290000|2022-06-15 01:24:50|160302.5|160000.8|160325.2|160051.8|160330.8|160053.2|160298.9|159988.8|18
1655256300000|2022-06-15 01:25:00|160303.3|160014.4|160309.8|160044|160321.9|160069.9|160294.3|160000.9|14
1655256310000|2022-06-15 01:25:10|160305.3|160019.3|160311.7|160029.1|160327.6|160049.8|160296.1|160003.5|16
1655256320000|2022-06-15 01:25:20|160313.4|160024.6|160313.3|160020.9|160323.6|160039.2|160310.5|160020|13
1655256330000|2022-06-15 01:25:30|160313.5|160035|160302.2|160025.8|160313.5|160037.6|160302.2|160025|15
1655256340000|2022-06-15 01:25:40|160298.2|160012.7|160292.4|160016.8|160317.7|160039.7|160280.8|159994.4|21
1655256350000|2022-06-15 01:25:50|160281.9|159994.2|160178.5|159836.5|160296.3|160008.6|160178.5|159836.5|34
1655256360000|2022-06-15 01:26:00|160233.4|159891.4|160246.9|159904.9|160277.8|159935.8|160165|159823|40
1655256370000|2022-06-15 01:26:10|160290.9|159948.9|160253.3|159911.3|160316.8|159974.8|160180.5|159838.5|38
1655256380000|2022-06-15 01:26:20|160218.2|159876.2|160286.3|159944.3|160286.3|159944.3|160177|159835|38
1655256390000|2022-06-15 01:26:30|160281.6|159939.6|160227.4|159885.4|160322.8|159980.8|160178|159836|40
1655256400000|2022-06-15 01:26:40|160218.4|159876.4|160129.1|159787.1|160268.5|159926.5|160108.3|159766.3|31
1655256410000|2022-06-15 01:26:50|160132.4|159790.4|160120.2|159778.2|160245.2|159903.2|160027.7|159685.7|30
1655256420000|2022-06-15 01:27:00|160123.7|159781.7|160146.8|159804.8|160154.6|159812.6|160123.7|159781.7|18
1655256430000|2022-06-15 01:27:10|160126.9|159784.9|160287.5|159945.5|160287.5|159945.5|160126.9|159784.9|28
1655256440000|2022-06-15 01:27:20|160242.4|159900.4|160266.3|159924.3|160341.2|159999.2|160149.9|159807.9|35
1655256450000|2022-06-15 01:27:30|160276.2|159934.2|160141.1|159799.1|160276.2|159934.2|160141.1|159799.1|39
1655256460000|2022-06-15 01:27:40|160236.5|159894.5|160184.4|159842.4|160281.6|159939.6|160172.4|159830.4|39
1655256470000|2022-06-15 01:27:50|160224.6|159882.6|160208.7|159866.7|160286.3|159944.3|160149.1|159807.1|37
1655256480000|2022-06-15 01:28:00|160183.7|159841.7|160156.2|159814.2|160193|159851|160151.8|159809.8|20
1655256490000|2022-06-15 01:28:10|160162.4|159820.4|160156.3|159814.3|160169.2|159827.2|160151|159809|23
1655256500000|2022-06-15 01:28:20|160145.3|159803.3|160135.7|159793.7|160145.3|159803.3|160135.5|159793.5|11
1655256510000|2022-06-15 01:28:30|160140.1|159798.1|160169.4|159827.4|160208.4|159866.4|160129.2|159787.2|17
1655256520000|2022-06-15 01:28:40|160163.1|159821.1|160136.7|159794.7|160170.3|159828.3|160136.7|159794.7|16
1655256530000|2022-06-15 01:28:50|160138.7|159796.7|160132.9|159790.9|160149|159807|160120.8|159778.8|23
1655256540000|2022-06-15 01:29:00|160120.3|159778.3|160118.3|159776.3|160133.1|159804.4|160110.9|159768.9|26
1655256550000|2022-06-15 01:29:10|160118.2|159776.2|160107.2|159765.2|160118.2|159776.2|160095.4|159753.4|11
1655256560000|2022-06-15 01:29:20|160107.3|159765.3|160091.1|159749.1|160107.3|159765.3|160091.1|159749.1|12
1655256570000|2022-06-15 01:29:30|160094|159752|160090.3|159748.3|160109.2|159794.6|160089.1|159747.5|19
1655256580000|2022-06-15 01:29:40|160091.2|159749.2|160082.1|159748.8|160097|159778.1|160081.8|159739.8|12
1655256590000|2022-06-15 01:29:50|160081.8|159749.6|160093.6|159751.6|160112.6|159799.7|160081.8|159745.3|9
1655256600000|2022-06-15 01:30:00|160089.6|159747.6|160124.3|159809.4|160124.3|159809.4|160086.9|159744.9|18
1655256610000|2022-06-15 01:30:10|160120.3|159807.7|160130.6|159788.6|160139.3|159807.7|160092.9|159750.9|20
1655256620000|2022-06-15 01:30:20|160126.7|159784.7|160107.7|159765.7|160126.7|159784.7|160106.1|159764.1|15
1655256630000|2022-06-15 01:30:30|160113.3|159771.3|160116.3|159774.3|160116.3|159774.3|160110.3|159768.3|13
1655256640000|2022-06-15 01:30:40|160110.7|159768.7|160117.3|159796.2|160117.3|159796.2|160081.2|159739.2|12
1655256650000|2022-06-15 01:30:50|160097.6|159816.9|160076.6|159774.3|160120.8|159826.2|160076.6|159736.3|33
1655256660000|2022-06-15 01:31:00|160080.2|159756.4|160114.8|159801.9|160115.9|159805.9|160065.6|159728.8|33
1655256670000|2022-06-15 01:31:10|160073.9|159776.3|160087.9|159745.9|160104|159803|160066.5|159730.6|26
1655256680000|2022-06-15 01:31:20|160087.5|159745.5|160097.4|159755.4|160102.1|159766.2|160084.2|159742.2|27
1655256690000|2022-06-15 01:31:30|160096.1|159754.1|160078.3|159759.6|160100.3|159765.4|160068.8|159743.7|32
1655256700000|2022-06-15 01:31:40|160081.1|159752.6|160075.5|159781|160085.4|159806.6|160057|159743.9|19
1655256710000|2022-06-15 01:31:50|160072.1|159772.6|160007.8|159754.5|160072.1|159781.3|160006.8|159751.7|25
1655256720000|2022-06-15 01:32:00|160023.6|159762.7|160007.4|159743|160023.6|159764.3|160004.5|159741.5|20
1655256730000|2022-06-15 01:32:10|159999.7|159745.1|160005.9|159749.8|160005.9|159749.8|159998.2|159734.3|11
1655256740000|2022-06-15 01:32:20|160000.8|159748.8|159998.6|159751.1|160007.9|159772.4|159998.4|159745.9|15
1655256750000|2022-06-15 01:32:30|159997.9|159745.9|159982.6|159782.5|160011.4|159782.5|159982.6|159744.1|14
1655256760000|2022-06-15 01:32:40|159977.8|159773.9|159987.8|159781.8|159989|159813.9|159943.9|159766.3|12
1655256770000|2022-06-15 01:32:50|159986.2|159784.7|159982.5|159781.8|159998.2|159848.1|159951.3|159749.4|7
1655256780000|2022-06-15 01:33:00|159990.4|159787.5|159966.1|159709.2|160021.8|159826.7|159944.2|159709.2|11
1655256790000|2022-06-15 01:33:10|160004.3|159721|160039.1|159771.5|160043.2|159775.5|159973.7|159721|23
1655256800000|2022-06-15 01:33:20|160039.2|159772.1|160045.2|159756.2|160050.4|159782.3|160033|159748.6|30
1655256810000|2022-06-15 01:33:30|160043|159760.4|160031.2|159748.7|160047.9|159760.6|160031.2|159748.7|7
1655256820000|2022-06-15 01:33:40|160036.2|159753|160044.3|159758.9|160050.1|159771|160035.5|159752.9|31
1655256830000|2022-06-15 01:33:50|160049.1|159760.1|160037|159768.7|160049.1|159773.5|160037|159760.1|13
1655256840000|2022-06-15 01:34:00|160035|159756.4|160038.1|159773.8|160050.8|159780.5|160035|159756.4|6
1655256850000|2022-06-15 01:34:10|160036.4|159766.9|159995.6|159865.6|160036.4|159866.5|159995.6|159766.9|7
1655256860000|2022-06-15 01:34:20|159992.5|159862.5|160028.3|159786.7|160028.3|159862.5|159987.7|159760.9|12
1655256870000|2022-06-15 01:34:30|160022.2|159782.5|160021.2|159784.8|160026.4|159793|160012.4|159773.6|16
1655256880000|2022-06-15 01:34:40|160021.9|159787.4|160019.4|159781.6|160023.6|159791.6|160018.4|159781.6|28
1655256890000|2022-06-15 01:34:50|160020.8|159790.1|160046.8|159837.6|160046.8|159871.4|159985.8|159789.5|9
1655256900000|2022-06-15 01:35:00|160020.4|159818.8|160019.6|159785.1|160025.4|159818.8|160016.9|159768.7|21
1655256910000|2022-06-15 01:35:10|160018.5|159784|160018|159784.3|160024.2|159806.5|160014.2|159782.9|28
1655256920000|2022-06-15 01:35:20|160019.8|159783.5|160027.6|159771.6|160042.3|159790|160012.8|159751.4|30
1655256930000|2022-06-15 01:35:30|160026.5|159772.2|160033.1|159761|160040|159781.7|160025.1|159757.9|26
1655256940000|2022-06-15 01:35:40|160036.8|159763.3|160032.3|159754|160036.8|159768.5|160029|159752.8|20
1655256950000|2022-06-15 01:35:50|159992.1|159741.9|160033.9|159801.7|160035.8|159802.4|159992.1|159741.9|31
1655256960000|2022-06-15 01:36:00|160022.9|159787.5|160026.1|159800.2|160033.2|159804.2|160020.8|159773.1|22
1655256970000|2022-06-15 01:36:10|160014.2|159771.8|160026.7|159756|160045.1|159771.8|160011.6|159703.1|7
1655256980000|2022-06-15 01:36:20|160023.8|159754|160044.4|159743.9|160064.4|159755.7|160022.3|159726|8
1655256990000|2022-06-15 01:36:30|160046.9|159748.2|160050.5|159780.3|160059.4|159784.8|160033.7|159743.5|21
1655257000000|2022-06-15 01:36:40|160046.9|159765.9|160024.3|159797.8|160047.2|159802|160021.9|159759.3|17
1655257010000|2022-06-15 01:36:50|160019.6|159773.3|160031.8|159772.5|160045.2|159788.8|160010.4|159729.5|8
1655257020000|2022-06-15 01:37:00|160038.1|159783.2|160017.2|159761.9|160038.1|159803.7|160010.4|159749.7|18
1655257030000|2022-06-15 01:37:10|160055.5|159738.7|160030.1|159747.3|160064.7|159777.5|160030.1|159723.8|24
1655257040000|2022-06-15 01:37:20|160034.6|159748.1|160038.6|159754.6|160051.2|159766.6|160034.6|159732.1|12
1655257050000|2022-06-15 01:37:30|160032.3|159747.6|160034.4|159756.3|160036.8|159756.3|160025.1|159744.1|15
1655257060000|2022-06-15 01:37:40|160028.6|159803.3|160190|159870.1|160212.4|159903.6|160007.9|159778|26
1655257070000|2022-06-15 01:37:50|160188.8|159876.6|160179.1|159912.5|160188.8|159924.2|160158.1|159855.3|22
1655257080000|2022-06-15 01:38:00|160185|159913.3|160187.9|159916.4|160198.3|159922.2|160158.9|159895.4|16
1655257090000|2022-06-15 01:38:10|160179.1|159907.4|160169.5|159850.6|160184.5|159939.8|160126.7|159841.9|18
1655257100000|2022-06-15 01:38:20|160165.7|159857.1|160125.3|159824.8|160181.3|159864.3|160120.6|159824.8|14
1655257110000|2022-06-15 01:38:30|160136.2|159829.8|160156.4|159824.9|160169.8|159865.2|160133.3|159818.6|19
1655257120000|2022-06-15 01:38:40|160150.5|159819.2|160134.5|159848.5|160157.8|159868.8|160130.4|159819.2|12
1655257130000|2022-06-15 01:38:50|160136.1|159845.6|160139.6|159853.9|160141.2|159860.8|160132.4|159845.6|11
1655257140000|2022-06-15 01:39:00|160132.6|159901.4|160121.9|159863.3|160132.9|159904|160116.4|159863.3|13
1655257150000|2022-06-15 01:39:10|160122.3|159862.8|160115.7|159869.8|160133.5|159899|160114.9|159856.8|13
1655257160000|2022-06-15 01:39:20|160116.2|159863.7|160142.5|159819.3|160142.5|159877.4|160116.2|159819.3|9
1655257170000|2022-06-15 01:39:30|160138.1|159818.6|160130.3|159815.1|160139.5|159825.7|160127|159804.1|12
1655257180000|2022-06-15 01:39:40|160126.2|159814.6|160137.6|159816.7|160153|159816.7|160122.8|159800.9|7
1655257190000|2022-06-15 01:39:50|160140.9|159826.2|160098.2|159864.8|160144.5|159864.8|160098.2|159826.2|8
1655257200000|2022-06-15 01:40:00|160114.4|159856.7|160116.1|159883|160120.8|159886.8|160089.2|159826|14
1655257210000|2022-06-15 01:40:10|160114.1|159881.3|160107.4|159873.5|160121.3|159899.9|160091.3|159850.4|12
1655257220000|2022-06-15 01:40:20|160109.4|159873.4|160122.4|159854.6|160152.7|159885.3|160107|159793|13
1655257230000|2022-06-15 01:40:30|160139|159833.6|160128|159836.2|160139|159851.7|160117.8|159821.5|9
1655257240000|2022-06-15 01:40:40|160121.4|159836.9|160083.8|159741.8|160142.9|159846|160070.7|159728.7|9
1655257250000|2022-06-15 01:40:50|160090.1|159748.1|160057.6|159715.6|160091.3|159792.1|160052.4|159710.4|13
1655257260000|2022-06-15 01:41:00|160076|159734|160073|159731|160086.5|159744.5|160066.6|159724.6|19
1655257270000|2022-06-15 01:41:10|160073.1|159731.1|160089.2|159747.2|160089.2|159747.2|160059.3|159717.3|7
1655257280000|2022-06-15 01:41:20|160082.1|159740.1|160071.7|159763.2|160092.1|159800.5|160071|159740.1|11
1655257290000|2022-06-15 01:41:30|160065.7|159766|160083|159811.5|160091.6|159811.5|160054|159755|14
1655257300000|2022-06-15 01:41:40|160082.7|159803.6|160084.9|159748.4|160088.6|159803.6|160072.9|159748.4|13
1655257310000|2022-06-15 01:41:50|160095.9|159781.6|160073.4|159731.4|160095.9|159781.6|160061.7|159719.7|12
1655257320000|2022-06-15 01:42:00|160071.5|159729.5|160095.6|159763.9|160095.6|159774.3|160071.5|159729.5|15
1655257330000|2022-06-15 01:42:10|160094|159762|160088.5|159768.8|160121.6|159797.7|160086.3|159751.9|17
1655257340000|2022-06-15 01:42:20|160084.7|159746.7|160102.7|159764.1|160102.7|159789.6|160077.9|159746.7|11
1655257350000|2022-06-15 01:42:30|160099.5|159765.7|160106.9|159782.6|160107.7|159782.6|160094.9|159765.7|9
1655257360000|2022-06-15 01:42:40|160102.8|159778.6|160071.6|159729.6|160102.8|159778.6|160071.6|159729.6|6
1655257370000|2022-06-15 01:42:50|160076.7|159734.7|160051.5|159721|160104|159803.6|160051.5|159717.2|15
1655257380000|2022-06-15 01:43:00|160055.1|159724.8|160080.1|159740.7|160082.8|159740.8|160051|159724.8|7
1655257390000|2022-06-15 01:43:10|160077.2|159738.8|160054.3|159757.4|160077.2|159766.7|160045.4|159738.8|11
1655257400000|2022-06-15 01:43:20|160029.4|159751.7|160064.6|159747.2|160072.8|159752.5|160028.2|159736.7|5
1655257410000|2022-06-15 01:43:30|160055.2|159743.9|160086.1|159750.3|160086.1|159809.5|160051.3|159725.6|8
1655257420000|2022-06-15 01:43:40|160045.3|159753.7|160066.7|159724.7|160067.2|159753.7|160031.9|159703.7|12
1655257430000|2022-06-15 01:43:50|160070|159728|160076.9|159734.9|160082.7|159751.5|160070|159728|15
1655257440000|2022-06-15 01:44:00|160078.9|159736.9|160046.3|159779|160080.4|159779|160046.3|159716|9
1655257450000|2022-06-15 01:44:10|160042.7|159776.2|160049.7|159763|160051.8|159776.2|160040.5|159753|9
1655257460000|2022-06-15 01:44:20|160049.9|159761.7|160044|159758|160050.2|159763.5|160042.8|159758|7
1655257470000|2022-06-15 01:44:30|160037.6|159739.7|160078.4|159745.9|160088.4|159760.6|160035.5|159721.8|11
1655257480000|2022-06-15 01:44:40|160070.5|159731.1|160071|159729|160083|159744.1|160060.6|159718.6|15
1655257490000|2022-06-15 01:44:50|160081.1|159739.1|160076.6|159744.8|160081.1|159744.8|160059.1|159717.1|12
1655257500000|2022-06-15 01:45:00|160080.5|159739.7|160033|159823|160081.1|159823|160033|159738.8|10
1655257510000|2022-06-15 01:45:10|160057|159758.1|160020.7|159702.6|160092.1|159827.9|160015|159701.7|9
1655257520000|2022-06-15 01:45:20|160052.3|159751.5|160054.1|159712.1|160057.1|159751.5|160032.9|159707.1|7
1655257530000|2022-06-15 01:45:30|160055|159713|160038.4|159696.4|160064.3|159722.3|160034.5|159692.5|10
1655257540000|2022-06-15 01:45:40|160072.3|159754.3|160068|159726|160122.3|159795.1|160057|159723.4|19
1655257550000|2022-06-15 01:45:50|160064.9|159722.9|160080.2|159738.2|160101.4|159759.4|160064.9|159722.9|20
1655257560000|2022-06-15 01:46:00|160079.4|159737.4|160076.8|159734.8|160084.2|159742.2|160076.8|159734.8|20
1655257570000|2022-06-15 01:46:10|160041.7|159717.1|160062.4|159742.9|160082.8|159755.3|160041.7|159717.1|21
1655257580000|2022-06-15 01:46:20|160073.7|159747.3|160052.6|159743.6|160074.3|159810.3|160052.6|159739.1|6
1655257590000|2022-06-15 01:46:30|160052.4|159753.5|160054.6|159763.4|160076.2|159769.5|160052.4|159739.7|10
1655257600000|2022-06-15 01:46:40|160081.5|159791.7|160059.8|159717.8|160081.5|159791.7|160044.1|159717.8|15
1655257610000|2022-06-15 01:46:50|160063.2|159721.2|160063|159721|160076.1|159734.1|160043.2|159716.6|24
1655257620000|2022-06-15 01:47:00|160061.9|159719.9|160068.6|159726.6|160071.5|159729.5|160049.9|159716.1|17
1655257630000|2022-06-15 01:47:10|160065|159723|160076.4|159742.1|160081.9|159744.8|160065|159723|18
1655257640000|2022-06-15 01:47:20|160078.2|159748.7|160084.2|159800|160146.5|159805.4|160063.9|159739.9|17
1655257650000|2022-06-15 01:47:30|160078.1|159777.1|160116|159781.3|160116|159794.8|160072.9|159766|14
1655257660000|2022-06-15 01:47:40|160136.2|159812.6|160079|159749.2|160136.2|159812.6|160078.3|159749.2|5
1655257670000|2022-06-15 01:47:50|160090.2|159748.2|160065.9|159800.5|160101.7|159800.5|160060.4|159745.4|12
1655257680000|2022-06-15 01:48:00|160049.7|159798.2|160102.1|159760.1|160102.1|159798.2|160042.6|159748.2|11
1655257690000|2022-06-15 01:48:10|160117.2|159775.2|160123.6|159802.6|160128.5|159817.8|160085.5|159772.3|13
1655257700000|2022-06-15 01:48:20|160118.5|159799.4|160103.2|159761.2|160124|159813|160092.3|159761.2|11
1655257710000|2022-06-15 01:48:30|160122.7|159780.7|160114|159772|160130.1|159788.1|160104.5|159762.5|19
1655257720000|2022-06-15 01:48:40|160120.8|159778.8|160113.9|159771.9|160120.8|159778.8|160111.9|159769.9|10
1655257730000|2022-06-15 01:48:50|160119.4|159777.4|160123.9|159781.9|160123.9|159781.9|160112.4|159770.4|7
1655257740000|2022-06-15 01:49:00|160118.5|159776.5|160108.9|159782.8|160127.9|159806.8|160096|159770.2|13
1655257750000|2022-06-15 01:49:10|160100.6|159766.1|160095.8|159770.9|160127.2|159785.2|160083.5|159741.5|15
1655257760000|2022-06-15 01:49:20|160103.6|159779.3|160100.5|159758.5|160119.8|159819|160098|159758.5|11
1655257770000|2022-06-15 01:49:30|160121.4|159779.4|160108.4|159766.4|160121.4|159779.4|160073|159731|15
1655257780000|2022-06-15 01:49:40|160107.7|159765.7|160089.1|159747.1|160111.9|159769.9|160089.1|159747.1|7
1655257790000|2022-06-15 01:49:50|160102.1|159760.1|160108.1|159787.5|160123.7|159819.6|160099.2|159757.2|10
1655257800000|2022-06-15 01:50:00|160107.6|159765.6|160123.1|159781.1|160141.5|159838.8|160107.6|159765.6|21
1655257810000|2022-06-15 01:50:10|160128|159786|160124.8|159782.8|160132.3|159790.3|160110.1|159768.1|9
1655257820000|2022-06-15 01:50:20|160125.9|159783.9|160115|159773|160125.9|159783.9|160105.3|159763.3|8
1655257830000|2022-06-15 01:50:30|160121.7|159779.7|160133|159842.3|160140.6|159842.3|160115.5|159777.4|12
1655257840000|2022-06-15 01:50:40|160122.4|159780.4|160113.2|159771.2|160137|159819|160092.7|159750.7|21
1655257850000|2022-06-15 01:50:50|160101.2|159759.2|160122.4|159780.4|160122.4|159782.9|160101.2|159759.2|12
1655257860000|2022-06-15 01:51:00|160109.6|159767.6|160112.2|159770.2|160119.4|159777.4|160105.1|159763.1|17
1655257870000|2022-06-15 01:51:10|160113.6|159771.6|160102.1|159760.1|160117.7|159775.7|160102.1|159760.1|7
1655257880000|2022-06-15 01:51:20|160112.3|159792.7|160098.8|159770.3|160112.3|159792.7|160098.8|159770.3|3
1655257890000|2022-06-15 01:51:30|160106.7|159781.4|160103|159825.6|160111|159825.6|160093.5|159762.6|14
1655257900000|2022-06-15 01:51:40|160088.5|159749.4|160108.3|159766.3|160120.2|159804.1|160088.5|159749.4|9
1655257910000|2022-06-15 01:51:50|160115.9|159781.9|160107.8|159765.8|160129.2|159798.4|160100.2|159758.2|13
1655257920000|2022-06-15 01:52:00|160116.1|159774.1|160113|159771|160124.4|159782.4|160110.3|159768.3|17
1655257930000|2022-06-15 01:52:10|160111|159769|160096.1|159785.4|160111.4|159791.5|160092.1|159766.4|9
1655257940000|2022-06-15 01:52:20|160104.4|159793|160114.2|159793.9|160114.2|159793.9|160096.6|159764.7|8
1655257950000|2022-06-15 01:52:30|160118.9|159796.8|160107.9|159765.9|160128.6|159820.7|160091|159755.8|22
1655257960000|2022-06-15 01:52:40|160105|159763|160141.3|159813.1|160151.7|159836.6|160105|159763|18
1655257970000|2022-06-15 01:52:50|160146.5|159805.1|160147.1|159805.1|160148.9|159821.4|160123.1|159781.1|24
1655257980000|2022-06-15 01:53:00|160146.1|159804.1|160144.7|159802.7|160150|159814.6|160138.1|159796.1|20
1655257990000|2022-06-15 01:53:10|160145.5|159803.5|160145.7|159831.2|160150.2|159838.3|160135.1|159793.1|20
1655258000000|2022-06-15 01:53:20|160143.5|159838.2|160198.8|159958.8|160214.9|159980|160142.7|159837.2|31
1655258010000|2022-06-15 01:53:30|160200.7|159955.4|160208.1|159984.8|160219.3|160038.9|160168.9|159955.4|37
1655258020000|2022-06-15 01:53:40|160208|159988.4|160205.6|159997.9|160214.3|159997.9|160202.6|159986.6|35
1655258030000|2022-06-15 01:53:50|160205.8|159998.1|160206.4|159995.9|160213.7|160045.1|160165.2|159990.5|31
1655258040000|2022-06-15 01:54:00|160171.9|159995.8|160205.5|160005.3|160213.5|160044.9|160168.5|159995.8|35
1655258050000|2022-06-15 01:54:10|160170.7|160005.5|160174.8|160044.8|160209.4|160047.1|160169.3|159994.2|29
1655258060000|2022-06-15 01:54:20|160175.6|160045.6|160177|160047|160183|160053|160175.6|160045.6|29
1655258070000|2022-06-15 01:54:30|160177.5|160047.5|160171.8|160041.8|160181.1|160051.1|160170.7|160040.7|33
1655258080000|2022-06-15 01:54:40|160172.3|160042.3|160172.9|160042.9|160177.2|160047.2|160171.3|160041.3|36
1655258090000|2022-06-15 01:54:50|160172.7|160042.7|160172.8|160042.8|160213|160050.5|160164.8|159995.9|32
1655258100000|2022-06-15 01:55:00|160172.5|160042.5|160175.3|160045.3|160213.4|160050.7|160172.3|160007.4|33
1655258110000|2022-06-15 01:55:10|160175.4|160045.4|160177.7|160047.7|160178|160048|160173.2|160043.2|34
1655258120000|2022-06-15 01:55:20|160176.7|160046.7|160178.2|160048.2|160220.2|160053.9|160174.2|160015|30
1655258130000|2022-06-15 01:55:30|160179.4|160049.4|160181.2|160051.2|160182.6|160052.6|160175.4|160045.4|30
1655258140000|2022-06-15 01:55:40|160185.3|160055.3|160181.7|160051.7|160185.3|160055.3|160179.4|160049.4|30
1655258150000|2022-06-15 01:55:50|160181.5|160051.5|160183.8|160053.8|160185|160055|160180.2|160050.2|23
1655258160000|2022-06-15 01:56:00|160180.6|160050.6|160185.9|160055.9|160191.4|160061.4|160180.6|160050.6|33
1655258170000|2022-06-15 01:56:10|160187.2|160057.2|160179.7|160049.7|160192.7|160062.7|160179.7|160049.7|28
1655258180000|2022-06-15 01:56:20|160181.3|160051.3|160183.6|160053.6|160185.2|160055.2|160177.8|160047.8|28
1655258190000|2022-06-15 01:56:30|160186.3|160056.3|160160.3|160030.3|160191.5|160061.5|160138.8|160008.8|38
1655258200000|2022-06-15 01:56:40|160152.9|160022.9|160159.7|160029.7|160165.3|160035.3|160152.9|160022.9|24
1655258210000|2022-06-15 01:56:50|160161|160031|160160.5|160030.5|160172.3|160042.3|160151.3|160021.3|23
1655258220000|2022-06-15 01:57:00|160153.1|160023.1|160154.6|160024.6|160161.6|160031.6|160149.3|160019.3|20
1655258230000|2022-06-15 01:57:10|160156.2|160026.2|160156|160026|160158.7|160028.7|160152.3|160022.3|24
1655258240000|2022-06-15 01:57:20|160155.6|160025.6|160169.7|160039.7|160169.7|160039.7|160151.4|160021.4|20
1655258250000|2022-06-15 01:57:30|160153.7|160023.7|160148.6|160018.6|160197|160039.8|160147.6|159983.5|29
1655258260000|2022-06-15 01:57:40|160152.5|160022.5|160188.7|159980|160192.3|160029.6|160149.2|159980|23
1655258270000|2022-06-15 01:57:50|160158.6|160028.6|160162.8|160032.8|160164.4|160034.4|160147.5|160017.5|22
1655258280000|2022-06-15 01:58:00|160160.2|160030.2|160164|160034|160164.4|160034.4|160158.2|160028.2|20
1655258290000|2022-06-15 01:58:10|160162.1|160032.1|160184.1|160054.1|160184.1|160054.1|160153.4|160023.4|19
1655258300000|2022-06-15 01:58:20|160216.5|159997.6|160167|160037|160216.5|160053.2|160157.8|159997.6|36
1655258310000|2022-06-15 01:58:30|160173.8|160043.8|160188.5|160058.5|160215.1|160070.1|160167.3|159989.6|36
1655258320000|2022-06-15 01:58:40|160187.1|160057.1|160171.1|160041.1|160220.6|160057.7|160170.1|160004.2|35
1655258330000|2022-06-15 01:58:50|160205.1|160004.9|160167.3|160037.3|160205.1|160044.9|160162.1|159996.4|30
1655258340000|2022-06-15 01:59:00|160165.4|160035.4|160173|160043|160173|160043|160163.4|160033.4|33
1655258350000|2022-06-15 01:59:10|160172.8|160042.8|160168.8|160038.8|160173.1|160043.1|160166|160036|37
1655258360000|2022-06-15 01:59:20|160169.6|160039.6|160171.9|160041.9|160207.1|160045.7|160163.9|160001.1|31
1655258370000|2022-06-15 01:59:30|160166.8|160036.8|160169.1|160039.1|160208.9|160043.8|160166.1|159999.8|30
1655258380000|2022-06-15 01:59:40|160207.7|159993.7|160165.3|160035.3|160207.7|160051.5|160161.9|159993.7|31
1655258390000|2022-06-15 01:59:50|160168.8|160038.8|160167.5|160037.5|160172.3|160042.3|160165.4|160035.4|29
1655258400000|2022-06-15 02:00:00|160169.2|160039.2|160204.7|159995|160204.7|160041.4|160159.6|159995|33
1655258410000|2022-06-15 02:00:10|160163|160033|160190.9|159988.6|160190.9|160043|160148|159986.9|38
1655258420000|2022-06-15 02:00:20|160153.1|160023.1|160049|159919|160153.2|160023.2|160043.2|159913.2|38
1655258430000|2022-06-15 02:00:30|160042.7|159912.7|160036.1|159906.1|160077.6|159923.9|160036.1|159872.7|33
1655258440000|2022-06-15 02:00:40|160046.9|159916.9|160040.3|159910.3|160054.4|159924.4|160024.1|159894.1|38
1655258450000|2022-06-15 02:00:50|160038|159908|160033|159903|160044|159914|160028.8|159898.8|37
1655258460000|2022-06-15 02:01:00|160072.5|159861.8|160037.5|159907.5|160075.3|159910.2|160029.6|159861.8|39
1655258470000|2022-06-15 02:01:10|160037.8|159907.8|160034.1|159904.1|160075|159912.5|160030.6|159872.1|29
1655258480000|2022-06-15 02:01:20|160034|159904|160015.5|159885.5|160035.8|159905.8|160003.2|159873.2|29
1655258490000|2022-06-15 02:01:30|160055.3|159844.8|160020|159890|160062.4|159900.1|160013.7|159844.8|33
1655258500000|2022-06-15 02:01:40|160020.4|159890.4|160034.6|159904.6|160035.6|159905.6|160013|159883|33
1655258510000|2022-06-15 02:01:50|160034.4|159904.4|160037.4|159907.4|160040.5|159910.5|160031.4|159901.4|32
1655258520000|2022-06-15 02:02:00|160037.2|159907.2|160032.5|159902.5|160040.2|159910.2|160025.9|159895.9|30
1655258530000|2022-06-15 02:02:10|160024.2|159894.2|160025.2|159895.2|160035.9|159905.9|160012.3|159882.3|35
1655258540000|2022-06-15 02:02:20|160024.9|159894.9|160022.2|159892.2|160033.6|159903.6|160007.4|159877.4|32
1655258550000|2022-06-15 02:02:30|160014.8|159884.8|160019.3|159889.3|160030|159900|160005|159875|37
1655258560000|2022-06-15 02:02:40|160020.4|159890.4|160025.2|159895.2|160030.1|159900.1|160016.9|159886.9|35
1655258570000|2022-06-15 02:02:50|160024.4|159894.4|160008.1|159878.1|160026|159896|160007.5|159877.5|34
1655258580000|2022-06-15 02:03:00|160007.8|159877.8|159995.6|159865.6|160029.6|159883.3|159989.4|159828.8|38
1655258590000|2022-06-15 02:03:10|160000.9|159870.9|159999.8|159869.8|160002.8|159872.8|159989.1|159859.1|32
1655258600000|2022-06-15 02:03:20|160001.2|159871.2|160002.7|159872.7|160004.7|159874.7|159994.7|159864.7|30
1655258610000|2022-06-15 02:03:30|160003.4|159873.4|160004.2|159874.2|160015.3|159885.3|159989.5|159859.5|37
1655258620000|2022-06-15 02:03:40|160004.9|159874.9|160002.3|159872.3|160018.2|159888.2|159992.7|159862.7|37
1655258630000|2022-06-15 02:03:50|160001.9|159871.9|160003.6|159873.6|160021.4|159891.4|159984|159854|35
1655258640000|2022-06-15 02:04:00|160004.7|159874.7|160000.5|159870.5|160009.9|159879.9|159991.9|159861.9|33
1655258650000|2022-06-15 02:04:10|160002.9|159872.9|160004.9|159874.9|160005|159875|159998.7|159868.7|27
1655258660000|2022-06-15 02:04:20|159999.7|159869.7|160001|159871|160017.8|159887.8|159998.3|159868.3|28
1655258670000|2022-06-15 02:04:30|160005.5|159875.5|160020.5|159890.5|160020.5|159890.5|159987.4|159857.4|33
1655258680000|2022-06-15 02:04:40|160023|159893|160004.8|159874.8|160023|159893|159989.1|159859.1|34
1655258690000|2022-06-15 02:04:50|160004|159874|159981.4|159851.4|160050.5|159874|159976|159803.4|33
1655258700000|2022-06-15 02:05:00|159984.2|159854.2|159989.7|159859.7|160005.5|159875.5|159984.2|159854.2|35
1655258710000|2022-06-15 02:05:10|159989.1|159859.1|159987.7|159857.7|159993|159863|159986.8|159856.8|32
1655258720000|2022-06-15 02:05:20|159987.5|159857.5|159991.5|159861.5|160011|159881|159986.5|159856.5|35
1655258730000|2022-06-15 02:05:30|160005.1|159875.1|160002|159872|160015.3|159885.3|159991.7|159861.7|37
1655258740000|2022-06-15 02:05:40|160004.5|159874.5|159980.8|159850.8|160018.6|159886.3|159968.4|159807.4|35
1655258750000|2022-06-15 02:05:50|159977.1|159847.1|159978.9|159848.9|160019.1|159855.3|159973.4|159805.6|32
1655258760000|2022-06-15 02:06:00|160010.4|159807.5|159984.4|159854.4|160035.9|159856.3|159970.1|159799.8|32
1655258770000|2022-06-15 02:06:10|159985.4|159855.4|159981.5|159851.5|159985.4|159855.4|159977.4|159847.4|35
1655258780000|2022-06-15 02:06:20|159983.6|159853.6|159960.7|159830.7|160024|159859.8|159936.1|159804|38
1655258790000|2022-06-15 02:06:30|159963.2|159833.2|159990.9|159860.9|160028.7|159863.2|159963.2|159810.6|37
1655258800000|2022-06-15 02:06:40|159991.9|159861.9|159996.6|159866.6|159996.6|159866.6|159986.3|159856.3|36
1655258810000|2022-06-15 02:06:50|159995.5|159865.5|159982.6|159852.6|160002.8|159872.8|159965.8|159835.8|34
1655258820000|2022-06-15 02:07:00|159988.7|159858.7|159978.2|159848.2|160016.2|159858.7|159964.4|159808.5|33
1655258830000|2022-06-15 02:07:10|159979.5|159849.5|159969.7|159839.7|160008.9|159849.5|159964.8|159808.7|37
1655258840000|2022-06-15 02:07:20|159968.9|159838.9|159971.1|159841.1|159973.2|159843.2|159965.7|159835.7|35
1655258850000|2022-06-15 02:07:30|159973.2|159843.2|159984.8|159854.8|159990.2|159860.2|159968.7|159838.7|36
1655258860000|2022-06-15 02:07:40|159986.1|159856.1|159960.7|159830.7|159988.5|159858.5|159951.5|159821.5|34
1655258870000|2022-06-15 02:07:50|159961|159831|159961.3|159831.3|159962.8|159832.8|159955.8|159825.8|37
1655258880000|2022-06-15 02:08:00|159962.9|159832.9|159972.7|159842.7|159977.8|159847.8|159957.4|159827.4|30
1655258890000|2022-06-15 02:08:10|159973.3|159843.3|159967.9|159837.9|159978.8|159848.8|159963|159833|38
1655258900000|2022-06-15 02:08:20|159967.8|159837.8|159975.9|159845.9|159977.4|159847.4|159967.8|159837.8|32
1655258910000|2022-06-15 02:08:30|159974.3|159844.3|159974|159844|159980.2|159850.2|159963|159833|37
1655258920000|2022-06-15 02:08:40|159972.8|159842.8|159949.2|159819.2|159976.2|159846.2|159944.6|159814.6|36
1655258930000|2022-06-15 02:08:50|159949.1|159819.1|159970|159840|159972.6|159842.6|159942.6|159812.6|34
1655258940000|2022-06-15 02:09:00|159972.6|159842.6|159967.5|159837.5|159972.6|159842.6|159962.8|159832.8|35
1655258950000|2022-06-15 02:09:10|159969.6|159839.6|159967.5|159837.5|159972.1|159842.1|159967.5|159837.5|32
1655258960000|2022-06-15 02:09:20|159967.4|159837.4|159936.5|159806.5|159972.5|159871.7|159915.5|159785.5|31
1655258970000|2022-06-15 02:09:30|159929|159799|159934.3|159804.3|159935.8|159805.8|159915.6|159785.6|33
1655258980000|2022-06-15 02:09:40|159932|159802|159930.6|159800.6|159934.1|159804.1|159927.1|159797.1|26
1655258990000|2022-06-15 02:09:50|159927.4|159797.4|159928.2|159798.2|159930.5|159800.5|159919.7|159789.7|22
1655259000000|2022-06-15 02:10:00|159927.8|159797.8|159922.8|159792.8|159966.8|159809.1|159922.8|159746.6|27
1655259010000|2022-06-15 02:10:10|159921.9|159791.9|159940.3|159810.3|159948.6|159818.6|159919.8|159789.8|23
1655259020000|2022-06-15 02:10:20|159944.1|159814.1|159930.7|159800.7|159944.1|159814.1|159924.6|159794.6|28
1655259030000|2022-06-15 02:10:30|159929.7|159799.7|159932.7|159802.7|159933.7|159803.7|159927.2|159797.2|20
1655259040000|2022-06-15 02:10:40|159932.2|159802.2|159932.1|159802.1|159942.4|159812.4|159928.8|159798.8|26
1655259050000|2022-06-15 02:10:50|159932.3|159802.3|159944.8|159814.8|159949.2|159819.2|159929.8|159799.8|28
1655259060000|2022-06-15 02:11:00|159932.2|159802.2|159936.2|159806.2|159967|159814.8|159929|159755.8|32
1655259070000|2022-06-15 02:11:10|159938.4|159808.4|159940.1|159810.1|159949.1|159819.1|159931.2|159801.2|26
1655259080000|2022-06-15 02:11:20|159943.9|159813.9|159942.8|159812.8|159943.9|159813.9|159929.9|159799.9|25
1655259090000|2022-06-15 02:11:30|159939.1|159809.1|159936.5|159806.5|159940.9|159810.9|159935.6|159805.6|23
1655259100000|2022-06-15 02:11:40|159936.2|159806.2|159938.3|159808.3|159943.6|159813.6|159933.6|159803.6|28
1655259110000|2022-06-15 02:11:50|159940.5|159810.5|159940.7|159810.7|159953.7|159823.7|159928.3|159798.3|29
1655259120000|2022-06-15 02:12:00|159947.7|159817.7|159949.2|159819.2|159962.9|159832.9|159935.6|159805.6|33
1655259130000|2022-06-15 02:12:10|159953.2|159823.2|159941.5|159811.5|159954.3|159824.3|159930.7|159800.7|30
1655259140000|2022-06-15 02:12:20|159939.8|159809.8|159936.5|159806.5|159941.8|159811.8|159933.9|159803.9|27
1655259150000|2022-06-15 02:12:30|159938.8|159808.8|159936.4|159806.4|159939.6|159809.6|159933.8|159803.8|26
1655259160000|2022-06-15 02:12:40|159936.6|159806.6|159946.5|159816.5|159954.7|159824.7|159936.6|159806.6|33
1655259170000|2022-06-15 02:12:50|159947.1|159817.1|159955.3|159825.3|159960.1|159830.1|159947.1|159817.1|37
1655259180000|2022-06-15 02:13:00|159957.7|159827.7|159961.2|159753.7|159961.2|159828.8|159927.5|159753.7|27
1655259190000|2022-06-15 02:13:10|159926.6|159796.6|159933.8|159803.8|159938.5|159808.5|159926.4|159796.4|31
1655259200000|2022-06-15 02:13:20|159934.3|159804.3|159940.6|159810.6|159940.6|159810.6|159931.9|159801.9|24
1655259210000|2022-06-15 02:13:30|159941.6|159811.6|159929.1|159799.1|159942.8|159812.8|159929.1|159799.1|29
1655259220000|2022-06-15 02:13:40|159936.6|159806.6|159953.6|159823.6|159965.6|159835.6|159920.3|159790.3|33
1655259230000|2022-06-15 02:13:50|159949.1|159819.1|159942.7|159812.7|159961.9|159831.9|159940|159810|25
1655259240000|2022-06-15 02:14:00|159950.7|159820.7|159946.4|159816.4|159952.5|159822.5|159937.2|159807.2|34
1655259250000|2022-06-15 02:14:10|159946.9|159816.9|159946.2|159816.2|159949.6|159819.6|159942.2|159812.2|29
1655259260000|2022-06-15 02:14:20|159946.3|159816.3|159942|159812|159950.9|159820.9|159941.5|159811.5|27
1655259270000|2022-06-15 02:14:30|159941.8|159811.8|159944.7|159814.7|159948.1|159818.1|159935|159805|24
1655259280000|2022-06-15 02:14:40|159943.2|159813.2|159928.9|159798.9|159945|159815|159928.9|159798.9|30
1655259290000|2022-06-15 02:14:50|159935.2|159805.2|159941.9|159811.9|159945.4|159815.4|159923.8|159793.8|33
1655259300000|2022-06-15 02:15:00|159940|159810|159947.6|159817.6|159947.6|159817.6|159937.8|159807.8|29
1655259310000|2022-06-15 02:15:10|159946.2|159816.2|159941.9|159811.9|159946.2|159816.2|159934.2|159804.2|14
1655259320000|2022-06-15 02:15:20|159933.5|159803.5|159917.7|159787.7|159940.8|159810.8|159911.3|159781.3|24
1655259330000|2022-06-15 02:15:30|159913.3|159783.3|159908.8|159778.8|159919.6|159789.6|159908.8|159778.8|21
1655259340000|2022-06-15 02:15:40|159905.4|159775.4|159915.3|159785.3|159915.3|159785.3|159905.4|159775.4|15
1655259350000|2022-06-15 02:15:50|159913.1|159783.1|159910.9|159780.9|159923.5|159793.5|159910.8|159780.8|19
1655259360000|2022-06-15 02:16:00|159916.4|159786.4|159921.8|159791.8|159921.8|159791.8|159905.3|159775.3|30
1655259370000|2022-06-15 02:16:10|159921.6|159791.6|159902.9|159772.9|159921.6|159791.6|159884.9|159754.9|22
1655259380000|2022-06-15 02:16:20|159910.6|159780.6|159916.9|159786.9|159936.2|159795.3|159891.6|159717.8|29
1655259390000|2022-06-15 02:16:30|159926.9|159796.9|159925.6|159795.6|159927.8|159797.8|159917.2|159787.2|25
1655259400000|2022-06-15 02:16:40|159927|159797|159922|159792|159928.8|159798.8|159922|159792|26
1655259410000|2022-06-15 02:16:50|159923.8|159793.8|159922.3|159792.3|159930.8|159800.8|159909.7|159779.7|29
1655259420000|2022-06-15 02:17:00|159921.1|159791.1|159917.3|159787.3|159925.5|159795.5|159905.9|159775.9|22
1655259430000|2022-06-15 02:17:10|159916.7|159786.7|159924.3|159794.3|159925.7|159795.7|159916.2|159786.2|18
1655259440000|2022-06-15 02:17:20|159924.7|159794.7|159920.2|159790.2|159926.9|159796.9|159919.5|159789.5|25
1655259450000|2022-06-15 02:17:30|159917.2|159787.2|159926.1|159796.1|159927.2|159797.2|159917.2|159787.2|25
1655259460000|2022-06-15 02:17:40|159924.5|159794.5|159928.9|159798.9|159936.3|159806.3|159923.9|159793.9|19
1655259470000|2022-06-15 02:17:50|159928.3|159798.3|159932.7|159802.7|159932.7|159802.7|159923.5|159793.5|17
1655259480000|2022-06-15 02:18:00|159936.3|159806.3|159921.2|159791.2|159936.3|159806.3|159919.2|159789.2|27
1655259490000|2022-06-15 02:18:10|159920.9|159790.9|159915.4|159785.4|159927.4|159797.4|159915.2|159785.2|25
1655259500000|2022-06-15 02:18:20|159917.4|159787.4|159913.7|159783.7|159920.1|159790.1|159913.5|159783.5|16
1655259510000|2022-06-15 02:18:30|159910.7|159780.7|159900.7|159770.7|159912.8|159782.8|159894.8|159764.8|29
1655259520000|2022-06-15 02:18:40|159901.9|159771.9|159900.7|159770.7|159908|159778|159897|159767|25
1655259530000|2022-06-15 02:18:50|159900.5|159770.5|159892.7|159762.7|159900.9|159770.9|159888.3|159758.3|19
1655259540000|2022-06-15 02:19:00|159891.8|159761.8|159896.8|159766.8|159937.1|159783.9|159884.4|159733.9|30
1655259550000|2022-06-15 02:19:10|159891.9|159761.9|159901.1|159771.1|159914|159774.2|159882.1|159706.9|18
1655259560000|2022-06-15 02:19:20|159901|159771|159891.6|159761.6|159903.6|159773.6|159886.8|159756.8|22
1655259570000|2022-06-15 02:19:30|159889.8|159759.8|159899.2|159769.2|159900.6|159770.6|159889.8|159759.8|22
1655259580000|2022-06-15 02:19:40|159899|159769|159903.7|159773.7|159906.6|159776.6|159898.4|159768.4|8
1655259590000|2022-06-15 02:19:50|159906.1|159776.1|159910.7|159780.7|159910.7|159780.7|159900.7|159770.7|12
1655259600000|2022-06-15 02:20:00|159910.3|159780.3|159909|159779|159916|159786|159907.2|159777.2|21
1655259610000|2022-06-15 02:20:10|159916.6|159786.6|159909.5|159779.5|159917.4|159787.4|159907.8|159777.8|26
1655259620000|2022-06-15 02:20:20|159902.6|159772.6|159909.5|159779.5|159910.7|159780.7|159902.6|159772.6|24
1655259630000|2022-06-15 02:20:30|159910.2|159780.2|159908.6|159778.6|159910.2|159780.2|159905.6|159775.6|22
1655259640000|2022-06-15 02:20:40|159909|159779|159906.8|159776.8|159915.1|159785.1|159904.3|159774.3|22
1655259650000|2022-06-15 02:20:50|159908.9|159778.9|159906.8|159776.8|159912.2|159782.2|159902.2|159772.2|15
1655259660000|2022-06-15 02:21:00|159903.2|159773.2|159902.6|159772.6|159903.2|159773.2|159894.4|159764.4|25
1655259670000|2022-06-15 02:21:10|159901.1|159771.1|159900.8|159770.8|159903.7|159773.7|159893.9|159763.9|15
1655259680000|2022-06-15 02:21:20|159899.7|159769.7|159851.9|159721.9|159905.4|159775.4|159831.9|159701.9|30
1655259690000|2022-06-15 02:21:30|159840|159710|159803.7|159673.7|159840|159722.8|159800.6|159670.6|30
1655259700000|2022-06-15 02:21:40|159804.3|159674.3|159805.6|159675.6|159811.6|159681.6|159788.1|159658.1|34
1655259710000|2022-06-15 02:21:50|159808.3|159678.3|159794|159664|159813.2|159683.2|159788.6|159658.6|26
1655259720000|2022-06-15 02:22:00|159798.7|159668.7|159719|159589|159810.6|159680.6|159719|159589|33
1655259730000|2022-06-15 02:22:10|159693.4|159603.4|159695.6|159565.6|159702.4|159603.4|159687.1|159557.1|31
1655259740000|2022-06-15 02:22:20|159702.4|159572.4|159747.9|159617.9|159755.8|159634.9|159702.4|159572.4|39
1655259750000|2022-06-15 02:22:30|159744.8|159614.8|159741.3|159611.3|159784.3|159617.8|159741.2|159561.1|28
1655259760000|2022-06-15 02:22:40|159738|159608|159746.4|159616.4|159749.6|159619.6|159738|159608|27
1655259770000|2022-06-15 02:22:50|159747.6|159617.6|159707.3|159577.3|159752.6|159622.6|159705.5|159575.5|30
1655259780000|2022-06-15 02:23:00|159708.3|159578.3|159701.7|159571.7|159708.3|159578.3|159666.2|159536.2|34
1655259790000|2022-06-15 02:23:10|159700.9|159570.9|159667.8|159537.8|159702.2|159578.6|159654.5|159534.8|34
1655259800000|2022-06-15 02:23:20|159667.9|159537.9|159608.9|159478.9|159667.9|159537.9|159595.6|159478.7|26
1655259810000|2022-06-15 02:23:30|159608.7|159478.7|159604.8|159474.8|159608.7|159478.7|159604.2|159474.2|19
1655259820000|2022-06-15 02:23:40|159606.7|159476.7|159579.2|159489.2|159607.6|159493.8|159579.2|159469.9|16
1655259830000|2022-06-15 02:23:50|159583.6|159493.6|159599.3|159469.3|159603.1|159495.4|159579.7|159467.1|31
1655259840000|2022-06-15 02:24:00|159601.8|159471.8|159599.8|159469.8|159601.8|159471.8|159589.6|159459.6|28
1655259850000|2022-06-15 02:24:10|159600.3|159470.3|159595.7|159465.7|159600.4|159470.4|159593.9|159463.9|26
1655259860000|2022-06-15 02:24:20|159596.1|159466.1|159577.2|159487.2|159600.6|159501|159577.2|159460.5|17
1655259870000|2022-06-15 02:24:30|159587|159497|159598|159468|159600.7|159498|159578.9|159463.3|25
1655259880000|2022-06-15 02:24:40|159596.5|159466.5|159605.9|159475.9|159612.4|159492.7|159582.7|159466.5|26
1655259890000|2022-06-15 02:24:50|159608.8|159478.8|159605.6|159475.6|159608.8|159478.8|159602.5|159472.5|21
1655259900000|2022-06-15 02:25:00|159603.9|159473.9|159606.9|159476.9|159610.5|159480.5|159603.9|159473.9|29
1655259910000|2022-06-15 02:25:10|159608.7|159478.7|159610|159480|159613.2|159483.2|159605|159475|18
1655259920000|2022-06-15 02:25:20|159612.2|159482.2|159612.9|159482.9|159616.5|159486.5|159608.1|159478.1|18
1655259930000|2022-06-15 02:25:30|159611.7|159481.7|159606.7|159476.7|159616|159486|159606.7|159476.7|19
1655259940000|2022-06-15 02:25:40|159605.4|159475.4|159609.4|159479.4|159617.5|159487.5|159600.6|159470.6|21
1655259950000|2022-06-15 02:25:50|159612.5|159482.5|159608.2|159478.2|159614.4|159484.4|159607.6|159477.6|23
1655259960000|2022-06-15 02:26:00|159608.5|159478.5|159618.7|159488.7|159618.7|159488.7|159607.3|159477.3|25
1655259970000|2022-06-15 02:26:10|159618.6|159488.6|159606.7|159476.7|159622.6|159492.6|159606.7|159476.7|26
1655259980000|2022-06-15 02:26:20|159607.4|159477.4|159602.4|159472.4|159612.2|159482.2|159596.3|159466.3|34
1655259990000|2022-06-15 02:26:30|159604.9|159474.9|159607.7|159477.7|159612.1|159482.1|159603.7|159473.7|28
1655260000000|2022-06-15 02:26:40|159607.6|159477.6|159612.3|159482.3|159616|159486|159603.3|159473.3|25
1655260010000|2022-06-15 02:26:50|159613.2|159483.2|159611.7|159481.7|159614.4|159484.4|159610.7|159480.7|23
1655260020000|2022-06-15 02:27:00|159611|159481|159617.9|159487.9|159617.9|159487.9|159607.8|159477.8|32
1655260030000|2022-06-15 02:27:10|159618.7|159488.7|159612.2|159482.2|159618.7|159488.7|159611.6|159481.6|29
1655260040000|2022-06-15 02:27:20|159612|159482|159607.9|159477.9|159612.1|159482.1|159607.2|159477.2|16
1655260050000|2022-06-15 02:27:30|159608|159478|159607.7|159477.7|159610.8|159483.8|159573.8|159453.9|27
1655260060000|2022-06-15 02:27:40|159607.9|159477.9|159609|159479|159610.7|159480.7|159603.3|159473.3|21
1655260070000|2022-06-15 02:27:50|159607.7|159477.7|159602.3|159472.3|159610.3|159480.3|159601.2|159471.2|15
1655260080000|2022-06-15 02:28:00|159602.2|159472.2|159604.6|159474.6|159606.8|159476.8|159602.2|159472.2|26
1655260090000|2022-06-15 02:28:10|159604|159474|159614.9|159484.9|159619.3|159512|159601|159471.5|27
1655260100000|2022-06-15 02:28:20|159615.1|159485.1|159608|159478|159618.5|159488.5|159607.3|159477.3|31
1655260110000|2022-06-15 02:28:30|159606.3|159476.3|159606|159476|159608.8|159479.4|159566.5|159448.8|24
1655260120000|2022-06-15 02:28:40|159606.6|159476.6|159606.4|159476.4|159608.6|159478.6|159603.3|159473.3|23
1655260130000|2022-06-15 02:28:50|159606.1|159476.1|159617.1|159487.1|159619|159489|159584.5|159454.5|26
1655260140000|2022-06-15 02:29:00|159617.6|159487.6|159613|159483|159617.6|159487.6|159613|159483|28
1655260150000|2022-06-15 02:29:10|159613.4|159483.4|159613.5|159483.5|159615.7|159485.7|159612.8|159482.8|25
1655260160000|2022-06-15 02:29:20|159614.3|159484.3|159576.1|159486.1|159615.4|159493.3|159576|159470.5|24
1655260170000|2022-06-15 02:29:30|159575.6|159485.6|159599.6|159469.6|159600.6|159485.6|159575.6|159466.7|27
1655260180000|2022-06-15 02:29:40|159600|159470|159605.5|159475.5|159605.5|159509.2|159598.3|159468.3|22
1655260190000|2022-06-15 02:29:50|159606.3|159476.3|159577.8|159487.8|159606.3|159494.3|159577.8|159468.1|22
1655260200000|2022-06-15 02:30:00|159578.5|159488.5|159582.7|159492.7|159585.6|159495.6|159576.1|159486.1|28
1655260210000|2022-06-15 02:30:10|159579.3|159489.3|159567.1|159477.1|159581.4|159491.4|159567.1|159477.1|31
1655260220000|2022-06-15 02:30:20|159566.4|159476.4|159575.7|159485.7|159578.6|159488.6|159566.4|159476.4|28
1655260230000|2022-06-15 02:30:30|159576.4|159486.4|159593.5|159463.5|159596.4|159487.5|159575.2|159458.7|32
1655260240000|2022-06-15 02:30:40|159593.2|159463.2|159597.2|159467.2|159605.6|159492|159573.1|159458.1|34
1655260250000|2022-06-15 02:30:50|159594.1|159464.1|159575.2|159485.2|159596.4|159497.1|159553.2|159459.9|34
1655260260000|2022-06-15 02:31:00|159577.3|159487.3|159574.5|159484.5|159599.3|159487.3|159566.4|159457.5|39
1655260270000|2022-06-15 02:31:10|159573.8|159483.8|159569.7|159439.7|159591.3|159483.8|159541.7|159416.7|28
1655260280000|2022-06-15 02:31:20|159565.7|159435.7|159574.9|159444.9|159575.1|159461.1|159548.4|159435.3|31
1655260290000|2022-06-15 02:31:30|159577.4|159447.4|159572.7|159442.7|159578.5|159465.1|159551.2|159440.7|28
1655260300000|2022-06-15 02:31:40|159573.6|159443.6|159558.5|159428.5|159575.8|159445.8|159558.5|159428.5|23
1655260310000|2022-06-15 02:31:50|159557.4|159427.4|159567|159437|159567.4|159437.4|159557.4|159427.4|20
1655260320000|2022-06-15 02:32:00|159580.1|159450.1|159571.6|159441.6|159594.7|159464.7|159571.6|159441.6|7
1655260330000|2022-06-15 02:32:10|159570|159440|159569.9|159439.9|159572.7|159442.7|159569.9|159439.9|8
1655260340000|2022-06-15 02:32:20|159567.6|159437.6|159569.1|159439.1|159569.1|159439.1|159566.5|159436.5|4
1655260350000|2022-06-15 02:32:30|159570.8|159440.8|159548.3|159458.3|159570.8|159460.6|159548.3|159438.4|7
1655260360000|2022-06-15 02:32:40|159547.3|159457.3|159543.8|159453.8|159550.5|159460.5|159542.1|159452.1|5
1655260370000|2022-06-15 02:32:50|159542.1|159452.1|159570|159440|159574.1|159462.7|159542.1|159440|8
1655260380000|2022-06-15 02:33:00|159571.9|159441.9|159569.3|159439.3|159574.3|159444.3|159563.4|159433.4|4
1655260390000|2022-06-15 02:33:10|159567.1|159437.1|159552.7|159462.7|159567.1|159464.2|159551.4|159437.1|6
1655260400000|2022-06-15 02:33:20|159551.3|159461.3|159567.8|159437.8|159569.6|159464.4|159551.3|159437.6|7
1655260410000|2022-06-15 02:33:30|159555.4|159465.4|159555.8|159465.8|159558.4|159468.4|159555.4|159465.4|5
1655260420000|2022-06-15 02:33:40|159568.6|159438.6|159573.5|159443.5|159573.5|159443.5|159568.6|159438.6|9
1655260430000|2022-06-15 02:33:50|159572.2|159442.2|159572.7|159442.7|159573.6|159443.6|159572.2|159442.2|12
1655260440000|2022-06-15 02:34:00|159572.5|159442.5|159579.5|159449.5|159581|159471.6|159551.7|159442.4|26
1655260450000|2022-06-15 02:34:10|159578.6|159448.6|159585.7|159455.7|159591|159461|159578|159448|28
1655260460000|2022-06-15 02:34:20|159586.4|159456.4|159587.4|159457.4|159590.3|159460.3|159582.5|159452.5|24
1655260470000|2022-06-15 02:34:30|159571.1|159481.1|159592|159462|159609.1|159485.6|159570.6|159461.3|23
1655260480000|2022-06-15 02:34:40|159594|159464|159594|159464|159605.5|159475.5|159587.3|159457.3|19
1655260490000|2022-06-15 02:34:50|159589.3|159459.3|159592.7|159462.7|159592.7|159462.7|159586.2|159456.2|22
1655260500000|2022-06-15 02:35:00|159589.3|159459.3|159592.7|159462.7|159595.5|159465.5|159584.5|159454.5|24
1655260510000|2022-06-15 02:35:10|159583.9|159453.9|159584.1|159454.1|159592.8|159462.8|159581.7|159451.7|30
1655260520000|2022-06-15 02:35:20|159585.7|159455.7|159582.6|159452.6|159588|159458|159582.4|159452.4|20
1655260530000|2022-06-15 02:35:30|159582.3|159452.3|159579|159449|159588.3|159477.1|159566|159446.2|25
1655260540000|2022-06-15 02:35:40|159578|159448|159582.1|159452.1|159585.2|159455.2|159578|159448|27
1655260550000|2022-06-15 02:35:50|159575.4|159445.4|159574.9|159444.9|159576.9|159446.9|159574|159444|29
1655260560000|2022-06-15 02:36:00|159575.2|159445.2|159581.3|159451.3|159583.9|159453.9|159573.4|159443.4|23
1655260570000|2022-06-15 02:36:10|159582.3|159452.3|159579.1|159449.1|159582.5|159452.5|159578.9|159448.9|25
1655260580000|2022-06-15 02:36:20|159580|159450|159585.9|159455.9|159588.1|159458.1|159574.9|159444.9|20
1655260590000|2022-06-15 02:36:30|159585.6|159455.6|159594.4|159464.4|159594.4|159464.4|159585|159455|24
1655260600000|2022-06-15 02:36:40|159593.3|159463.3|159586.8|159456.8|159593.4|159463.4|159586.8|159456.8|25
1655260610000|2022-06-15 02:36:50|159586.2|159456.2|159581.2|159451.2|159586.2|159456.2|159580.2|159450.2|21
1655260620000|2022-06-15 02:37:00|159581.9|159451.9|159583.9|159453.9|159586|159456|159581.9|159451.9|21
1655260630000|2022-06-15 02:37:10|159585.4|159455.4|159586|159456|159588.5|159458.5|159574.4|159444.4|26
1655260640000|2022-06-15 02:37:20|159586.1|159456.1|159585.1|159455.1|159588.9|159458.9|159583.3|159453.3|23
1655260650000|2022-06-15 02:37:30|159585.2|159455.2|159582|159452|159585.9|159455.9|159582|159452|22
1655260660000|2022-06-15 02:37:40|159583|159453|159577.4|159447.4|159583|159453|159576.3|159446.3|22
1655260670000|2022-06-15 02:37:50|159578.2|159448.2|159573.2|159443.2|159580.6|159472.3|159559.3|159441.4|29
1655260680000|2022-06-15 02:38:00|159574.6|159444.6|159573.1|159443.1|159578|159467|159557|159437.3|24
1655260690000|2022-06-15 02:38:10|159573|159443|159574.3|159444.3|159577.6|159447.6|159573|159443|30
1655260700000|2022-06-15 02:38:20|159574.2|159444.2|159575.7|159445.7|159575.7|159445.7|159573.7|159443.7|25
1655260710000|2022-06-15 02:38:30|159576.5|159446.5|159578.6|159448.6|159579.6|159449.6|159576.5|159446.5|23
1655260720000|2022-06-15 02:38:40|159578.3|159448.3|159574.6|159444.6|159583.3|159453.3|159572.2|159442.2|16
1655260730000|2022-06-15 02:38:50|159573.8|159443.8|159585.8|159455.8|159587.8|159480.2|159569.6|159443.8|27
1655260740000|2022-06-15 02:39:00|159583.6|159453.6|159587.4|159457.4|159590.1|159460.1|159579.2|159449.2|25
1655260750000|2022-06-15 02:39:10|159586.6|159456.6|159587.8|159457.8|159589.5|159459.5|159583|159453|25
1655260760000|2022-06-15 02:39:20|159588.1|159458.1|159587.4|159457.4|159588.2|159458.2|159586.4|159456.4|17
1655260770000|2022-06-15 02:39:30|159585.1|159455.1|159586.7|159456.7|159586.8|159456.8|159583.8|159453.8|15
1655260780000|2022-06-15 02:39:40|159586.9|159456.9|159584.6|159454.6|159588.3|159458.3|159584.6|159454.6|24
1655260790000|2022-06-15 02:39:50|159584.7|159454.7|159582.7|159452.7|159587.2|159457.2|159582.7|159452.7|19
1655260800000|2022-06-15 02:40:00|159582.5|159452.5|159584.4|159454.4|159587.7|159457.7|159575.4|159445.4|26
1655260810000|2022-06-15 02:40:10|159584.6|159454.6|159583.3|159453.3|159585.4|159455.4|159580.8|159450.8|24
1655260820000|2022-06-15 02:40:20|159583.8|159453.8|159584.9|159454.9|159585.3|159455.3|159581.7|159451.7|24
1655260830000|2022-06-15 02:40:30|159584.3|159454.3|159581.2|159451.2|159587.4|159457.4|159581.1|159451.1|14
1655260840000|2022-06-15 02:40:40|159582.8|159452.8|159586.8|159456.8|159589.2|159459.2|159576.6|159446.6|23
1655260850000|2022-06-15 02:40:50|159585.6|159455.6|159587.5|159457.5|159588.9|159458.9|159585.6|159455.6|20
1655260860000|2022-06-15 02:41:00|159587.8|159457.8|159583.3|159453.3|159587.8|159457.8|159577.6|159447.6|25
1655260870000|2022-06-15 02:41:10|159583.4|159453.4|159581|159451|159583.8|159453.8|159581|159451|20
1655260880000|2022-06-15 02:41:20|159580.3|159450.3|159582.9|159452.9|159584.6|159454.6|159579.9|159449.9|18
1655260890000|2022-06-15 02:41:30|159583|159453|159582.4|159452.4|159586.7|159456.7|159581.7|159451.7|17
1655260900000|2022-06-15 02:41:40|159586.5|159456.5|159583.9|159453.9|159586.6|159456.6|159582.6|159452.6|21
1655260910000|2022-06-15 02:41:50|159583|159453|159584.2|159454.2|159586|159456|159582.4|159452.4|22
1655260920000|2022-06-15 02:42:00|159585.1|159455.1|159587.3|159457.3|159587.3|159457.3|159584.3|159454.3|14
1655260930000|2022-06-15 02:42:10|159587.8|159457.8|159577.8|159447.8|159588.8|159458.8|159577.8|159447.8|17
1655260940000|2022-06-15 02:42:20|159582.8|159452.8|159574.1|159444.1|159588.9|159458.9|159574.1|159444.1|25
1655260950000|2022-06-15 02:42:30|159608|159400|159579|159449|159608|159452.5|159574.9|159400|20
1655260960000|2022-06-15 02:42:40|159579.1|159449.1|159576|159446|159585.9|159455.9|159576|159446|26
1655260970000|2022-06-15 02:42:50|159579.1|159449.1|159581.8|159451.8|159581.9|159451.9|159578.6|159448.6|24
1655260980000|2022-06-15 02:43:00|159581.9|159451.9|159579.9|159449.9|159590.1|159460.1|159577.9|159447.9|20
1655260990000|2022-06-15 02:43:10|159581.4|159451.4|159591.4|159461.4|159593.4|159463.4|159578|159448|29
1655261000000|2022-06-15 02:43:20|159585.1|159455.1|159588.1|159458.1|159592.9|159462.9|159583.6|159453.6|20
1655261010000|2022-06-15 02:43:30|159587.7|159457.7|159584.9|159454.9|159590.4|159460.4|159584.9|159454.9|17
1655261020000|2022-06-15 02:43:40|159585.6|159455.6|159580.7|159450.7|159585.9|159455.9|159580.7|159450.7|20
1655261030000|2022-06-15 02:43:50|159580.3|159450.3|159580|159450|159584.3|159454.3|159580|159450|14
1655261040000|2022-06-15 02:44:00|159585.6|159455.6|159582.9|159452.9|159588|159458|159579.8|159449.8|22
1655261050000|2022-06-15 02:44:10|159582.2|159452.2|159579.9|159449.9|159588.5|159481.1|159567.4|159449.9|18
1655261060000|2022-06-15 02:44:20|159580|159450|159583.7|159453.7|159584.8|159454.8|159580|159450|21
1655261070000|2022-06-15 02:44:30|159584.5|159454.5|159584.7|159454.7|159586.5|159456.5|159583.5|159453.5|21
1655261080000|2022-06-15 02:44:40|159585.5|159455.5|159585.1|159455.1|159586.6|159456.6|159583.4|159453.4|18
1655261090000|2022-06-15 02:44:50|159584.4|159454.4|159586.5|159456.5|159593.4|159463.4|159579.4|159449.4|21
1655261100000|2022-06-15 02:45:00|159579.9|159449.9|159583.8|159453.8|159592.5|159462.5|159579.9|159449.9|30
1655261110000|2022-06-15 02:45:10|159585.5|159455.5|159585.5|159455.5|159587.8|159457.8|159578.2|159448.2|25
1655261120000|2022-06-15 02:45:20|159585.3|159455.3|159584.5|159454.5|159585.3|159455.3|159575.5|159445.5|30
1655261130000|2022-06-15 02:45:30|159583.5|159453.5|159586.3|159456.3|159590.8|159460.8|159582.5|159452.5|28
1655261140000|2022-06-15 02:45:40|159585.9|159455.9|159590.3|159460.3|159590.4|159460.4|159585.9|159455.9|18
1655261150000|2022-06-15 02:45:50|159589.9|159459.9|159592.1|159462.1|159592.5|159462.5|159585.1|159455.1|23
1655261160000|2022-06-15 02:46:00|159591.2|159461.2|159588.6|159458.6|159597|159467|159586.4|159456.4|25
1655261170000|2022-06-15 02:46:10|159593.6|159463.6|159593.5|159463.5|159595.8|159465.8|159589.4|159459.4|18
1655261180000|2022-06-15 02:46:20|159593.3|159463.3|159590.8|159460.8|159594.3|159464.3|159589.9|159459.9|13
1655261190000|2022-06-15 02:46:30|159590.7|159460.7|159588.7|159458.7|159593.7|159463.7|159588.5|159458.5|16
1655261200000|2022-06-15 02:46:40|159588.5|159458.5|159590.3|159460.3|159590.3|159480.1|159570|159450.9|16
1655261210000|2022-06-15 02:46:50|159589.9|159459.9|159586.3|159456.3|159592|159462|159584.9|159454.9|18
1655261220000|2022-06-15 02:47:00|159582.8|159452.8|159584|159454|159589.6|159459.6|159582.8|159452.8|22
1655261230000|2022-06-15 02:47:10|159584.2|159454.2|159586.5|159456.5|159586.8|159456.8|159583.6|159453.6|23
1655261240000|2022-06-15 02:47:20|159586.6|159456.6|159588.1|159458.1|159589.3|159459.3|159586.5|159456.5|18
1655261250000|2022-06-15 02:47:30|159588.2|159458.2|159594.2|159464.2|159594.6|159464.6|159587.7|159457.7|18
1655261260000|2022-06-15 02:47:40|159592.9|159462.9|159596.5|159466.5|159609.8|159479.8|159588.2|159458.2|19
1655261270000|2022-06-15 02:47:50|159600|159470|159610.3|159480.3|159612.6|159482.6|159598.1|159468.1|24
1655261280000|2022-06-15 02:48:00|159609.1|159479.1|159603.5|159473.5|159611.9|159481.9|159601.6|159471.6|22
1655261290000|2022-06-15 02:48:10|159605|159475|159602.9|159472.9|159611.3|159481.3|159601.8|159471.8|12
1655261300000|2022-06-15 02:48:20|159604.2|159474.2|159600.7|159470.7|159605.7|159475.7|159600.7|159470.7|20
1655261310000|2022-06-15 02:48:30|159600.4|159470.4|159603.9|159473.9|159603.9|159473.9|159597.5|159467.5|21
1655261320000|2022-06-15 02:48:40|159600.8|159470.8|159600.5|159470.5|159603.1|159473.1|159597.2|159467.2|22
1655261330000|2022-06-15 02:48:50|159600.1|159470.1|159602.2|159472.2|159603.3|159473.3|159591.1|159461.1|20
1655261340000|2022-06-15 02:49:00|159599.7|159469.7|159599.5|159469.5|159600.8|159470.8|159596.3|159466.3|17
1655261350000|2022-06-15 02:49:10|159598|159468|159580|159450|159605.7|159475.7|159579.3|159449.3|26
1655261360000|2022-06-15 02:49:20|159579.4|159449.4|159591.9|159461.9|159595.3|159465.3|159578|159448|23
1655261370000|2022-06-15 02:49:30|159590.3|159460.3|159593.5|159463.5|159594.7|159464.7|159590.3|159460.3|22
1655261380000|2022-06-15 02:49:40|159593.8|159463.8|159592.6|159462.6|159594.7|159464.7|159590.4|159460.4|25
1655261390000|2022-06-15 02:49:50|159593|159463|159602.3|159472.3|159605.8|159475.8|159593|159463|20
1655261400000|2022-06-15 02:50:00|159599.7|159469.7|159606.1|159476.1|159606.4|159476.4|159598.6|159468.6|26
1655261410000|2022-06-15 02:50:10|159606.5|159476.5|159600.2|159470.2|159607.1|159477.1|159600|159470|21
1655261420000|2022-06-15 02:50:20|159601.9|159471.9|159603.8|159473.8|159604|159474|159600.9|159470.9|10
1655261430000|2022-06-15 02:50:30|159603.9|159473.9|159627.3|159497.3|159627.3|159497.3|159601.8|159471.8|19
1655261440000|2022-06-15 02:50:40|159628|159498|159628.5|159498.5|159629.6|159499.6|159619.7|159489.7|23
1655261450000|2022-06-15 02:50:50|159629.2|159499.2|159627.5|159497.5|159629.2|159499.2|159624.7|159494.7|19
1655261460000|2022-06-15 02:51:00|159628.3|159498.3|159627|159497|159628.4|159498.4|159625.9|159495.9|15
1655261470000|2022-06-15 02:51:10|159627.2|159497.2|159628.1|159498.1|159628.1|159498.1|159625.4|159495.4|12
1655261480000|2022-06-15 02:51:20|159627.6|159497.6|159617.3|159527.3|159633.2|159527.3|159617.3|159497.6|12
1655261490000|2022-06-15 02:51:30|159628.7|159498.7|159640.5|159510.5|159671.1|159510.5|159628|159463.8|9
1655261500000|2022-06-15 02:51:40|159634.3|159504.3|159633.5|159503.5|159642|159512|159633.5|159503.5|24
1655261510000|2022-06-15 02:51:50|159633.3|159503.3|159635.5|159505.5|159638.7|159508.7|159632|159502|18
1655261520000|2022-06-15 02:52:00|159643.9|159513.9|159647.5|159517.5|159648.9|159518.9|159642.9|159512.9|28
1655261530000|2022-06-15 02:52:10|159646.8|159516.8|159652.2|159522.2|159656.4|159526.4|159646.8|159516.8|31
1655261540000|2022-06-15 02:52:20|159651.6|159521.6|159651.5|159521.5|159652.9|159522.9|159650.4|159520.4|26
1655261550000|2022-06-15 02:52:30|159646.6|159516.6|159646.9|159516.9|159649.6|159519.6|159645.7|159515.7|22
1655261560000|2022-06-15 02:52:40|159646.8|159516.8|159644.2|159514.2|159653.8|159523.8|159644.2|159514.2|16
1655261570000|2022-06-15 02:52:50|159646.8|159516.8|159651.1|159521.1|159655.1|159525.1|159645.8|159515.8|27
1655261580000|2022-06-15 02:53:00|159654.4|159524.4|159652.5|159522.5|159656.9|159526.9|159646.7|159516.7|25
1655261590000|2022-06-15 02:53:10|159649.6|159519.6|159655.3|159525.3|159655.5|159525.5|159649.5|159519.5|22
1655261600000|2022-06-15 02:53:20|159654.3|159524.3|159698.4|159568.4|159703|159594|159651.8|159521.8|20
1655261610000|2022-06-15 02:53:30|159698.9|159568.9|159694.4|159564.4|159699.4|159569.4|159690.4|159560.4|18
1655261620000|2022-06-15 02:53:40|159696|159566|159697.5|159567.5|159699.9|159569.9|159693.8|159563.8|27
1655261630000|2022-06-15 02:53:50|159697.3|159567.3|159693.1|159563.1|159698.2|159568.2|159693.1|159563.1|29
1655261640000|2022-06-15 02:54:00|159693.2|159563.2|159705.5|159575.5|159705.5|159575.5|159689.6|159559.6|21
1655261650000|2022-06-15 02:54:10|159701.5|159571.5|159689.4|159599.4|159706.5|159599.4|159678.8|159570.1|20
1655261660000|2022-06-15 02:54:20|159721.3|159591.3|159688.4|159598.4|159721.7|159608.3|159686.8|159570.6|20
1655261670000|2022-06-15 02:54:30|159688.2|159598.2|159702.4|159572.4|159711.3|159604.5|159681.7|159571.1|26
1655261680000|2022-06-15 02:54:40|159702|159572|159707.1|159577.1|159708.9|159578.9|159689.2|159559.2|21
1655261690000|2022-06-15 02:54:50|159682.2|159592.2|159698.1|159568.1|159711.2|159592.2|159682.2|159568.1|19
1655261700000|2022-06-15 02:55:00|159698.4|159568.4|159705.1|159575.1|159705.1|159575.1|159693|159563|17
1655261710000|2022-06-15 02:55:10|159707|159577|159706.8|159576.8|159709.3|159595|159685|159568.8|16
1655261720000|2022-06-15 02:55:20|159707.5|159577.5|159703.3|159573.3|159720|159590|159700.8|159570.8|19
1655261730000|2022-06-15 02:55:30|159702.9|159572.9|159691.4|159561.4|159708.7|159578.7|159658|159538.7|23
1655261740000|2022-06-15 02:55:40|159681.8|159551.8|159678.8|159588.8|159689.8|159588.8|159653.3|159551.8|21
1655261750000|2022-06-15 02:55:50|159678.1|159588.1|159689.6|159559.6|159690.6|159588.1|159677|159557.1|18
1655261760000|2022-06-15 02:56:00|159689|159559|159702.4|159572.4|159702.4|159572.4|159687.2|159557.2|19
1655261770000|2022-06-15 02:56:10|159701.6|159571.6|159680.5|159590.5|159703.6|159592|159671.3|159558.9|27
1655261780000|2022-06-15 02:56:20|159680.4|159590.4|159696.6|159566.6|159698.3|159590.4|159676.6|159560.8|27
1655261790000|2022-06-15 02:56:30|159693.8|159563.8|159695.9|159565.9|159696.4|159566.4|159692.1|159562.1|30
1655261800000|2022-06-15 02:56:40|159696|159566|159699.3|159569.3|159699.3|159569.3|159694.1|159564.1|24
1655261810000|2022-06-15 02:56:50|159699.1|159569.1|159696.4|159566.4|159700.1|159570.1|159693.7|159563.7|24
1655261820000|2022-06-15 02:57:00|159696.6|159566.6|159695.3|159565.3|159698.5|159568.5|159693.6|159563.6|27
1655261830000|2022-06-15 02:57:10|159687.1|159557.1|159688|159558|159699.5|159569.5|159676.2|159546.2|21
1655261840000|2022-06-15 02:57:20|159687|159557|159703.9|159573.9|159707.3|159577.3|159679.4|159549.4|21
1655261850000|2022-06-15 02:57:30|159705.4|159575.4|159691.7|159561.7|159711.2|159601.3|159683.9|159561.7|25
1655261860000|2022-06-15 02:57:40|159698.4|159568.4|159698.4|159568.4|159704.2|159574.2|159686.7|159556.7|25
1655261870000|2022-06-15 02:57:50|159697.8|159567.8|159698.1|159568.1|159700.7|159570.7|159695.2|159565.2|17
1655261880000|2022-06-15 02:58:00|159698|159568|159698.2|159568.2|159702.2|159572.2|159695.4|159565.4|19
1655261890000|2022-06-15 02:58:10|159698.3|159568.3|159707.7|159577.7|159716.5|159586.5|159674.6|159565.9|15
1655261900000|2022-06-15 02:58:20|159706.6|159576.6|159683.1|159593.1|159707.4|159593.1|159661.2|159543.5|19
1655261910000|2022-06-15 02:58:30|159684|159594|159691.9|159561.9|159694.3|159594|159680.5|159550.5|31
1655261920000|2022-06-15 02:58:40|159692|159562|159692.7|159562.7|159695.7|159565.7|159689.2|159559.2|19
1655261930000|2022-06-15 02:58:50|159689.4|159559.4|159689.6|159559.6|159693.1|159563.1|159688.2|159558.2|19
1655261940000|2022-06-15 02:59:00|159690|159560|159696.7|159566.7|159720.3|159589.5|159672.9|159506|32
1655261950000|2022-06-15 02:59:10|159696.9|159566.9|159687|159557|159700.3|159570.3|159686.4|159556.4|18
1655261960000|2022-06-15 02:59:20|159699.7|159569.7|159682.4|159552.4|159725|159573.2|159681.3|159507|28
1655261970000|2022-06-15 02:59:30|159718.5|159513.3|159686.1|159556.1|159720.8|159559.2|159683.4|159510.3|19
1655261980000|2022-06-15 02:59:40|159697.2|159567.2|159701.8|159571.8|159703.2|159573.2|159684.8|159554.8|19
1655261990000|2022-06-15 02:59:50|159702.6|159572.6|159696.2|159566.2|159702.6|159581.1|159670.4|159555.8|30
1655262000000|2022-06-15 03:00:00|159689.6|159559.6|159634|159504|159692.1|159562.1|159613.5|159493.7|33
1655262010000|2022-06-15 03:00:10|159635.1|159505.1|159631.9|159501.9|159636.1|159506.1|159630.7|159500.7|22
1655262020000|2022-06-15 03:00:20|159631|159501|159631.5|159501.5|159632.3|159502.3|159630.8|159500.8|23
1655262030000|2022-06-15 03:00:30|159630.2|159500.2|159628.4|159498.4|159630.3|159500.3|159626.5|159496.5|21
1655262040000|2022-06-15 03:00:40|159627.4|159497.4|159631.6|159501.6|159632.5|159502.5|159621.7|159491.7|19
1655262050000|2022-06-15 03:00:50|159631.7|159501.7|159625.7|159495.7|159638|159508|159625.7|159495.7|22
1655262060000|2022-06-15 03:01:00|159626|159496|159657.2|159527.2|159659.4|159541|159626|159496|28
1655262070000|2022-06-15 03:01:10|159655|159525|159644.3|159514.3|159655|159525|159640.3|159510.3|27
1655262080000|2022-06-15 03:01:20|159643.6|159513.6|159658.6|159528.6|159662.6|159550.2|159636.7|159513.6|29
1655262090000|2022-06-15 03:01:30|159656|159526|159649.1|159519.1|159662.8|159549.9|159638|159508|35
1655262100000|2022-06-15 03:01:40|159651.5|159521.5|159650.1|159520.1|159654.4|159544.1|159630.3|159512.2|32
1655262110000|2022-06-15 03:01:50|159652|159522|159646|159516|159652|159522|159644.7|159514.7|23
1655262120000|2022-06-15 03:02:00|159645.3|159515.3|159709.2|159579.2|159710.1|159580.1|159640.3|159515.3|29
1655262130000|2022-06-15 03:02:10|159709.3|159579.3|159707.2|159577.2|159724.2|159594.2|159703.4|159573.4|30
1655262140000|2022-06-15 03:02:20|159706.2|159576.2|159710.1|159580.1|159713.4|159583.4|159701.6|159571.6|23
1655262150000|2022-06-15 03:02:30|159711.3|159581.3|159707.9|159577.9|159712.6|159582.6|159706.5|159576.5|13
1655262160000|2022-06-15 03:02:40|159705.6|159575.6|159712.4|159582.4|159717|159587|159699.4|159569.4|32
1655262170000|2022-06-15 03:02:50|159713.3|159583.3|159708.7|159578.7|159713.3|159583.3|159705.8|159575.8|27
1655262180000|2022-06-15 03:03:00|159708.8|159578.8|159702.2|159572.2|159708.8|159578.8|159702.2|159572.2|19
1655262190000|2022-06-15 03:03:10|159701.6|159571.6|159708.5|159578.5|159710.7|159580.7|159701.6|159571.6|11
1655262200000|2022-06-15 03:03:20|159708.4|159578.4|159707.4|159577.4|159709.5|159579.5|159705.7|159575.7|12
1655262210000|2022-06-15 03:03:30|159708.2|159578.2|159696|159566|159708.2|159578.2|159694.3|159564.3|13
1655262220000|2022-06-15 03:03:40|159696.1|159566.1|159698.8|159568.8|159699.7|159569.7|159694.2|159564.2|15
1655262230000|2022-06-15 03:03:50|159698.2|159568.2|159693|159563|159699.7|159569.7|159693|159563|8
1655262240000|2022-06-15 03:04:00|159694.5|159564.5|159699.8|159569.8|159700.1|159570.1|159694.5|159564.5|9
1655262250000|2022-06-15 03:04:10|159699|159569|159701.1|159571.1|159701.1|159571.1|159692.9|159562.9|11
1655262260000|2022-06-15 03:04:20|159698.9|159568.9|159699.3|159569.3|159700.3|159570.3|159698.9|159568.9|7
1655262270000|2022-06-15 03:04:30|159702.4|159572.4|159699.9|159569.9|159702.4|159572.4|159698.9|159568.9|8
1655262280000|2022-06-15 03:04:40|159700|159570|159698.4|159568.4|159703.4|159573.4|159696.2|159566.2|9
1655262290000|2022-06-15 03:04:50|159697.6|159567.6|159697.6|159567.6|159698.3|159568.3|159697.6|159567.6|7
1655262300000|2022-06-15 03:05:00|159698.3|159568.3|159696.9|159566.9|159738.2|159571.6|159694.9|159504|14
1655262310000|2022-06-15 03:05:10|159704.4|159574.4|159703.3|159573.3|159704.4|159574.4|159694.6|159564.6|18
1655262320000|2022-06-15 03:05:20|159703.4|159573.4|159696.5|159566.5|159708.6|159578.6|159695.2|159565.2|16
1655262330000|2022-06-15 03:05:30|159699.3|159569.3|159696.9|159566.9|159700.2|159570.2|159695.2|159565.2|20
1655262340000|2022-06-15 03:05:40|159695|159565|159697.5|159567.5|159698.4|159568.4|159694.5|159564.5|18
1655262350000|2022-06-15 03:05:50|159697|159567|159697.7|159567.7|159699|159569|159696.3|159566.3|14
1655262360000|2022-06-15 03:06:00|159700.4|159570.4|159705.4|159575.4|159707.6|159577.6|159698.4|159568.4|18
1655262370000|2022-06-15 03:06:10|159704.1|159574.1|159702.2|159572.2|159704.6|159574.6|159701.4|159571.4|20
1655262380000|2022-06-15 03:06:20|159701.7|159571.7|159698.2|159568.2|159701.9|159571.9|159697.8|159567.8|14
1655262390000|2022-06-15 03:06:30|159697.1|159567.1|159764.7|159674.7|159767.7|159674.7|159696.9|159566.9|17
1655262400000|2022-06-15 03:06:40|159780.7|159650.7|159892.4|159762.4|159924|159772|159771.4|159641.4|34
1655262410000|2022-06-15 03:06:50|159899.3|159769.3|159943.4|159813.4|159971.9|159836.5|159882.4|159717.4|34
1655262420000|2022-06-15 03:07:00|159938.7|159808.7|159965.5|159761.1|159965.5|159808.7|159906.8|159745.6|33
1655262430000|2022-06-15 03:07:10|159965.2|159762.2|159910.8|159704.3|159968.8|159796.6|159867.6|159700.1|28
1655262440000|2022-06-15 03:07:20|159906.8|159698.5|159875.7|159745.7|159912.4|159753.3|159867.3|159698.5|35
1655262450000|2022-06-15 03:07:30|159875.8|159745.8|159881.3|159751.3|159916.4|159752.9|159875.8|159714.4|27
1655262460000|2022-06-15 03:07:40|159881.9|159751.9|159872.2|159742.2|159904.1|159751.9|159862.7|159702.7|34
1655262470000|2022-06-15 03:07:50|159872.3|159742.3|159877.1|159747.1|159884|159754|159872.3|159742.3|23
1655262480000|2022-06-15 03:08:00|159879.1|159749.1|159872.5|159742.5|159879.7|159749.7|159872|159742|22
1655262490000|2022-06-15 03:08:10|159872.4|159742.4|159871.9|159741.9|159874.9|159744.9|159871.7|159741.7|21
1655262500000|2022-06-15 03:08:20|159870.9|159740.9|159861.1|159731.1|159876.9|159746.9|159861.1|159731.1|20
1655262510000|2022-06-15 03:08:30|159855.9|159725.9|159866.3|159736.3|159868|159738|159855.7|159725.7|24
1655262520000|2022-06-15 03:08:40|159863.9|159733.9|159867.1|159737.1|159873.3|159743.3|159862.5|159732.5|18
1655262530000|2022-06-15 03:08:50|159865|159735|159866.1|159736.1|159906.3|159741.7|159863.3|159703.9|17
1655262540000|2022-06-15 03:09:00|159866.7|159736.7|159858.5|159728.5|159868|159738|159857.6|159727.6|18
1655262550000|2022-06-15 03:09:10|159858.2|159728.2|159867.8|159737.8|159915.2|159748.4|159858.2|159704.8|15
1655262560000|2022-06-15 03:09:20|159851.4|159721.4|159855.4|159725.4|159862.8|159732.8|159851.4|159721.4|12
1655262570000|2022-06-15 03:09:30|159856.2|159726.2|159866.9|159736.9|159867.5|159737.5|159853|159723|20
1655262580000|2022-06-15 03:09:40|159865.3|159735.3|159873|159743|159876|159746|159865.3|159735.3|19
1655262590000|2022-06-15 03:09:50|159873.5|159743.5|159863.6|159733.6|159873.5|159743.5|159862.2|159732.2|19
1655262600000|2022-06-15 03:10:00|159863.7|159733.7|159876.9|159746.9|159876.9|159746.9|159863.2|159733.2|19
1655262610000|2022-06-15 03:10:10|159877|159747|159873.3|159743.3|159883.3|159753.3|159857.1|159727.1|20
1655262620000|2022-06-15 03:10:20|159876.5|159746.5|159868.5|159738.5|159881.9|159751.9|159863.6|159733.6|24
1655262630000|2022-06-15 03:10:30|159858.9|159728.9|159898.3|159697.1|159917.4|159745.5|159854.8|159681.1|27
1655262640000|2022-06-15 03:10:40|159900.6|159694.5|159910.2|159692.1|159910.4|159735.8|159861.3|159690.8|20
1655262650000|2022-06-15 03:10:50|159905.4|159697.6|159902.4|159685.3|159906|159697.9|159897.3|159685|25
1655262660000|2022-06-15 03:11:00|159906|159686.1|159865.2|159735.2|159918.1|159751.4|159857.7|159684.1|28
1655262670000|2022-06-15 03:11:10|159885.5|159755.5|159867.5|159737.5|159932.1|159765|159851.8|159709|22
1655262680000|2022-06-15 03:11:20|159868.3|159738.3|159868.6|159738.6|159875.8|159745.8|159856.2|159726.2|20
1655262690000|2022-06-15 03:11:30|159868.3|159738.3|159906.2|159698.5|159914.2|159738.3|159863.9|159689.9|20
1655262700000|2022-06-15 03:11:40|159909.1|159697.9|159904.3|159696.2|159911.9|159702|159901.1|159688.4|29
1655262710000|2022-06-15 03:11:50|159904|159696.3|159867.1|159737.1|159904|159738.6|159861.9|159691.8|25
1655262720000|2022-06-15 03:12:00|159867.4|159737.4|159871.2|159741.2|159923.3|159765.6|159861.6|159710.9|25
1655262730000|2022-06-15 03:12:10|159872.2|159742.2|159921.3|159714.1|159927.6|159763.1|159871.1|159710.9|24
1655262740000|2022-06-15 03:12:20|159876|159746|159869.5|159739.5|159921|159756.8|159868.5|159682.5|30
1655262750000|2022-06-15 03:12:30|159870.2|159740.2|159904|159699.3|159909|159740.6|159865.5|159688.9|25
1655262760000|2022-06-15 03:12:40|159903.7|159699.1|159910.4|159687.7|159915.6|159700|159900.9|159687.7|25
1655262770000|2022-06-15 03:12:50|159908.2|159688.6|159879.9|159749.9|159936.4|159758.3|159858.3|159683.9|20
1655262780000|2022-06-15 03:13:00|159873.4|159743.4|159951.3|159734|159961|159763.3|159862.2|159713.3|27
1655262790000|2022-06-15 03:13:10|159889.8|159759.8|159923.9|159684.5|159931.9|159767.4|159869.3|159671|26
1655262800000|2022-06-15 03:13:20|159913.7|159692.5|159861.8|159731.8|159913.7|159733.8|159861.8|159687.3|29
1655262810000|2022-06-15 03:13:30|159862|159732|159876.4|159746.4|159900.5|159746.4|159862|159697.2|19
1655262820000|2022-06-15 03:13:40|159873.4|159743.4|159909.8|159695.8|159909.8|159743.9|159864.6|159695.8|17
1655262830000|2022-06-15 03:13:50|159908|159699.9|159873.8|159743.8|159908|159753.3|159871.1|159699.9|20
1655262840000|2022-06-15 03:14:00|159874.9|159744.9|159878|159748|159880.5|159750.5|159873.9|159743.9|20
1655262850000|2022-06-15 03:14:10|159878.7|159748.7|159871.3|159741.3|159918.3|159754.7|159869.5|159683.5|18
1655262860000|2022-06-15 03:14:20|159870.9|159740.9|159826.8|159696.8|159916.4|159741.7|159818.7|159655.6|20
1655262870000|2022-06-15 03:14:30|159831.9|159701.9|159799.6|159669.6|159858.4|159702.5|159794.9|159657|26
1655262880000|2022-06-15 03:14:40|159799.4|159669.4|159797.9|159667.9|159801.8|159671.8|159794.9|159664.9|23
1655262890000|2022-06-15 03:14:50|159799.3|159669.3|159797.3|159667.3|159801.8|159671.8|159795.4|159665.4|18
1655262900000|2022-06-15 03:15:00|159845.4|159606.2|159831|159620.1|159846.3|159663.4|159791.3|159602.5|32
1655262910000|2022-06-15 03:15:10|159830.6|159622.2|159855.5|159628.3|159857.9|159630.5|159830.5|159611.4|32
1655262920000|2022-06-15 03:15:20|159854.4|159629.3|159851.2|159624|159855.9|159629.7|159851.2|159623|32
1655262930000|2022-06-15 03:15:30|159811.4|159681.4|159808.6|159678.6|159815.1|159685.1|159804.3|159674.3|30
1655262940000|2022-06-15 03:15:40|159810.3|159680.3|159813.1|159683.1|159818.7|159688.7|159804.4|159674.4|30
1655262950000|2022-06-15 03:15:50|159815.3|159685.3|159853.6|159621.7|159880.1|159686.2|159803|159591.4|31
1655262960000|2022-06-15 03:16:00|159856.9|159613.3|159830.1|159625.8|159860.5|159631.7|159830.1|159609.6|31
1655262970000|2022-06-15 03:16:10|159830.7|159606.7|159829.6|159618.1|159850.5|159622.2|159826.2|159606.7|26
1655262980000|2022-06-15 03:16:20|159854.5|159615.5|159867.3|159640.7|159867.3|159690|159796.6|159613.9|28
1655262990000|2022-06-15 03:16:30|159863.9|159648.5|159829.7|159699.7|159893.5|159699.7|159829.7|159628.1|32
1655263000000|2022-06-15 03:16:40|159864.6|159660.1|159861.2|159652.1|159887.4|159660.3|159856.7|159637.4|32
1655263010000|2022-06-15 03:16:50|159862.9|159653|159870.3|159646.9|159888|159653.1|159858.7|159638.8|32
1655263020000|2022-06-15 03:17:00|159889.6|159646|159857.1|159642.8|159889.6|159704.8|159823.7|159631.9|32
1655263030000|2022-06-15 03:17:10|159855.5|159639.8|159859.8|159657.4|159868.8|159702.2|159825.9|159634.6|25
1655263040000|2022-06-15 03:17:20|159856.6|159654.9|159868.4|159667.2|159868.4|159667.2|159856.6|159652.9|30
1655263050000|2022-06-15 03:17:30|159868|159667.5|159833.3|159703.3|159869.5|159703.3|159826.1|159656.6|28
1655263060000|2022-06-15 03:17:40|159832.1|159702.1|159892.2|159682.1|159899.1|159728.5|159829.5|159667.8|35
1655263070000|2022-06-15 03:17:50|159891.3|159690.1|159866.6|159736.6|159897.9|159736.6|159850.9|159680.4|27
1655263080000|2022-06-15 03:18:00|159870.6|159740.6|159887.8|159686.4|159899.9|159740.6|159851.7|159684.9|36
1655263090000|2022-06-15 03:18:10|159888.1|159686.3|159858.8|159728.8|159889|159728.8|159852.8|159686.3|26
1655263100000|2022-06-15 03:18:20|159859.1|159729.1|159861.5|159731.5|159895|159733.1|159859.1|159692.9|27
1655263110000|2022-06-15 03:18:30|159862.6|159732.6|159896.4|159689.5|159913.9|159737.4|159851.1|159667.9|31
1655263120000|2022-06-15 03:18:40|159854.7|159724.7|159854.3|159724.3|159909.7|159735.3|159851.8|159680|27
1655263130000|2022-06-15 03:18:50|159856.3|159726.3|159852.9|159722.9|159916.2|159735.9|159852.1|159660.5|33
1655263140000|2022-06-15 03:19:00|159856.1|159726.1|159852.5|159722.5|159893.6|159727|159850.9|159686|30
1655263150000|2022-06-15 03:19:10|159852.8|159722.8|159852.7|159722.7|159855.2|159725.2|159850.9|159720.9|24
1655263160000|2022-06-15 03:19:20|159853.5|159723.5|159857.5|159727.5|159893.9|159728.5|159853.1|159693.7|22
1655263170000|2022-06-15 03:19:30|159858.2|159728.2|159858.9|159728.9|159859.7|159729.7|159856.5|159726.5|18
1655263180000|2022-06-15 03:19:40|159858.5|159728.5|159856.5|159726.5|159902.3|159730.1|159846.4|159677.7|34
1655263190000|2022-06-15 03:19:50|159856|159726|159853.5|159723.5|159895.8|159731.2|159851.5|159682.2|28
1655263200000|2022-06-15 03:20:00|159852.8|159722.8|159854.8|159724.8|159889.7|159726.8|159851.9|159687.8|26
1655263210000|2022-06-15 03:20:10|159855.4|159725.4|159857.7|159727.7|159857.7|159727.7|159853|159723|22
1655263220000|2022-06-15 03:20:20|159856.3|159726.3|159852.2|159722.2|159905.8|159735|159837.6|159675.6|25
1655263230000|2022-06-15 03:20:30|159853.5|159723.5|159857.2|159727.2|159868.9|159738.9|159848.2|159718.2|28
1655263240000|2022-06-15 03:20:40|159855.3|159725.3|159900.8|159685.9|159912.3|159734.9|159854.4|159675.4|30
1655263250000|2022-06-15 03:20:50|159860.4|159730.4|159857.4|159727.4|159902.5|159731.5|159852.6|159673.5|31
1655263260000|2022-06-15 03:21:00|159894|159692.8|159859.6|159729.6|159894.9|159732.2|159856.1|159691.7|27
1655263270000|2022-06-15 03:21:10|159859.5|159729.5|159873.1|159743.1|159895.6|159748.2|159857.5|159690.9|24
1655263280000|2022-06-15 03:21:20|159875.4|159745.4|159863.9|159733.9|159910.1|159760.1|159859.9|159684.7|32
1655263290000|2022-06-15 03:21:30|159861.9|159731.9|159856.6|159726.6|159861.9|159731.9|159846.9|159716.9|31
1655263300000|2022-06-15 03:21:40|159856.3|159726.3|159859.4|159729.4|159892.6|159731.7|159855.1|159692.6|25
1655263310000|2022-06-15 03:21:50|159859.2|159729.2|159811.5|159681.5|159901.9|159736.4|159805.3|159675.3|24
1655263320000|2022-06-15 03:22:00|159812|159682|159845|159715|159847.9|159717.9|159807.7|159677.7|27
1655263330000|2022-06-15 03:22:10|159872.4|159672.4|159878.2|159676|159879.8|159716.5|159839.7|159672.4|17
1655263340000|2022-06-15 03:22:20|159844.4|159714.4|159845.2|159715.2|159847.6|159717.6|159839.9|159709.9|29
1655263350000|2022-06-15 03:22:30|159842.1|159712.1|159845.4|159715.4|159846.6|159716.6|159840.4|159710.4|32
1655263360000|2022-06-15 03:22:40|159847.1|159717.1|159854.8|159724.8|159855.1|159725.1|159845.4|159715.4|23
1655263370000|2022-06-15 03:22:50|159855.3|159725.3|159842.7|159712.7|159855.3|159725.3|159841.6|159711.6|27
1655263380000|2022-06-15 03:23:00|159841.9|159711.9|159843.8|159713.8|159876.6|159718|159834.2|159668.2|32
1655263390000|2022-06-15 03:23:10|159848.9|159718.9|159847.8|159717.8|159871.7|159719|159835.6|159667.1|32
1655263400000|2022-06-15 03:23:20|159847.3|159717.3|159844.8|159714.8|159883.1|159717.3|159838.5|159673.3|19
1655263410000|2022-06-15 03:23:30|159842.9|159712.9|159844.2|159714.2|159845.1|159715.1|159836.8|159706.8|28
1655263420000|2022-06-15 03:23:40|159844.5|159714.5|159842.8|159712.8|159845.9|159715.9|159840|159710|21
1655263430000|2022-06-15 03:23:50|159843|159713|159842|159712|159845.7|159715.7|159841.6|159711.6|20
1655263440000|2022-06-15 03:24:00|159840.5|159710.5|159891.9|159651.8|159891.9|159714.3|159840|159651.8|21
1655263450000|2022-06-15 03:24:10|159843.1|159713.1|159838.7|159708.7|159845.8|159715.8|159833.4|159703.4|22
1655263460000|2022-06-15 03:24:20|159833.9|159703.9|159833.9|159703.9|159841|159711|159833.2|159703.2|26
1655263470000|2022-06-15 03:24:30|159834.6|159704.6|159837.4|159707.4|159839|159709|159833.7|159703.7|27
1655263480000|2022-06-15 03:24:40|159836.8|159706.8|159842|159712|159842|159712|159836.8|159706.8|21
1655263490000|2022-06-15 03:24:50|159846.7|159716.7|159835.4|159705.4|159873.2|159716.7|159826.9|159663.4|20
1655263500000|2022-06-15 03:25:00|159835.9|159705.9|159832|159702|159867.8|159709.8|159827.6|159667.1|24
1655263510000|2022-06-15 03:25:10|159834.1|159704.1|159841.8|159711.8|159881.8|159726.1|159832.5|159673.4|27
1655263520000|2022-06-15 03:25:20|159842|159712|159838.7|159708.7|159844.8|159714.8|159835.6|159705.6|17
1655263530000|2022-06-15 03:25:30|159839.4|159709.4|159837.1|159707.1|159841.4|159711.4|159836.4|159706.4|16
1655263540000|2022-06-15 03:25:40|159837.5|159707.5|159838.6|159708.6|159874.2|159713.3|159833|159665.8|20
1655263550000|2022-06-15 03:25:50|159837.1|159707.1|159877.2|159674.6|159877.2|159713.7|159833.6|159666.1|27
1655263560000|2022-06-15 03:26:00|159834.5|159704.5|159839.5|159709.5|159879.2|159719.9|159827.7|159656.3|23
1655263570000|2022-06-15 03:26:10|159840.4|159710.4|159839.7|159709.7|159876.1|159712.2|159838.5|159667.7|15
1655263580000|2022-06-15 03:26:20|159835.8|159705.8|159834.7|159704.7|159873.3|159709.4|159834.7|159669.3|22
1655263590000|2022-06-15 03:26:30|159835.5|159705.5|159840.4|159710.4|159872.5|159711.5|159835.5|159669|15
1655263600000|2022-06-15 03:26:40|159845.6|159715.6|159894.6|159667.3|159894.6|159726.4|159843.4|159667.3|21
1655263610000|2022-06-15 03:26:50|159846.5|159716.5|159904.8|159644.3|159904.8|159720.9|159846.2|159644.3|23
1655263620000|2022-06-15 03:27:00|159849.7|159719.7|159845.2|159715.2|159864.4|159734.4|159844.2|159714.2|23
1655263630000|2022-06-15 03:27:10|159845|159715|159836.8|159706.8|159845.9|159715.9|159836.3|159706.3|25
1655263640000|2022-06-15 03:27:20|159836.2|159706.2|159835.5|159705.5|159837.8|159707.8|159834.6|159704.6|25
1655263650000|2022-06-15 03:27:30|159835.3|159705.3|159834.1|159704.1|159837.7|159707.7|159832.8|159702.8|16
1655263660000|2022-06-15 03:27:40|159836.5|159706.5|159839.2|159709.2|159847.9|159717.9|159802.9|159672.9|20
1655263670000|2022-06-15 03:27:50|159840.2|159710.2|159839.7|159709.7|159900|159710.6|159832.9|159650.4|22
1655263680000|2022-06-15 03:28:00|159834.7|159704.7|159839.9|159709.9|159840.3|159710.3|159831.3|159701.3|16
1655263690000|2022-06-15 03:28:10|159840.8|159710.8|159835|159705|159840.8|159710.8|159831.4|159701.4|16
1655263700000|2022-06-15 03:28:20|159834.5|159704.5|159836.2|159706.2|159842.2|159712.2|159834.5|159704.5|20
1655263710000|2022-06-15 03:28:30|159838.3|159708.3|159836.9|159706.9|159841.1|159711.1|159833.1|159703.1|24
1655263720000|2022-06-15 03:28:40|159873.9|159670.4|159837.5|159707.5|159873.9|159714.5|159833.7|159670.4|23
1655263730000|2022-06-15 03:28:50|159836.7|159706.7|159833.1|159703.1|159840.6|159710.6|159832.9|159702.9|17
1655263740000|2022-06-15 03:29:00|159833.4|159703.4|159811.6|159681.6|159835.9|159705.9|159809.2|159679.2|20
1655263750000|2022-06-15 03:29:10|159812.6|159682.6|159807.8|159677.8|159819.5|159689.5|159801.7|159671.7|9
1655263760000|2022-06-15 03:29:20|159810.9|159680.9|159812.3|159682.3|159815.1|159685.1|159805.3|159675.3|8
1655263770000|2022-06-15 03:29:30|159812.9|159682.9|159806.7|159676.7|159846.4|159682.9|159803.9|159640.6|9
1655263780000|2022-06-15 03:29:40|159805.7|159675.7|159812.1|159682.1|159812.2|159682.2|159805.7|159675.7|5
1655263790000|2022-06-15 03:29:50|159803.7|159673.7|159810.3|159680.3|159810.4|159680.4|159803.7|159673.7|6
1655263800000|2022-06-15 03:30:00|159809.7|159679.7|159812.3|159682.3|159815.5|159685.5|159799|159669|14
1655263810000|2022-06-15 03:30:10|159814.3|159684.3|159811.7|159681.7|159815.6|159685.6|159808.5|159678.5|10
1655263820000|2022-06-15 03:30:20|159811.6|159681.6|159709.8|159579.8|159820.4|159690.4|159708.5|159578.5|29
1655263830000|2022-06-15 03:30:30|159703.2|159573.2|159699.5|159609.5|159728.7|159612.8|159697.5|159573.2|24
1655263840000|2022-06-15 03:30:40|159698.2|159608.2|159690.9|159600.9|159698.2|159608.2|159690.6|159600.6|16
1655263850000|2022-06-15 03:30:50|159690.5|159600.5|159699.5|159609.5|159710.1|159613.6|159685.8|159575.5|17
1655263860000|2022-06-15 03:31:00|159700.1|159610.1|159716.5|159586.5|159716.5|159610.5|159697.6|159584.8|17
1655263870000|2022-06-15 03:31:10|159715.5|159585.5|159694.4|159604.4|159715.5|159607.6|159694.4|159583.6|11
1655263880000|2022-06-15 03:31:20|159693.6|159603.6|159725.9|159595.9|159725.9|159605.7|159693.6|159580.9|12
1655263890000|2022-06-15 03:31:30|159726.3|159596.3|159722|159592|159726.3|159596.3|159720.8|159590.8|17
1655263900000|2022-06-15 03:31:40|159722.1|159592.1|159715.7|159585.7|159724.1|159594.1|159709.1|159579.1|22
1655263910000|2022-06-15 03:31:50|159713.6|159583.6|159715.7|159585.7|159717.3|159587.3|159711.7|159581.7|23
1655263920000|2022-06-15 03:32:00|159718.7|159588.7|159716.6|159586.6|159723.3|159593.3|159713.1|159583.1|30
1655263930000|2022-06-15 03:32:10|159716.4|159586.4|159726.1|159596.1|159726.1|159596.1|159714.9|159584.9|21
1655263940000|2022-06-15 03:32:20|159725.4|159595.4|159808.7|159678.7|159811.3|159681.3|159720.5|159590.5|30
1655263950000|2022-06-15 03:32:30|159811.2|159681.2|159813.1|159683.1|159857.4|159686.4|159800.6|159626.8|28
1655263960000|2022-06-15 03:32:40|159811.6|159681.6|159829.1|159699.1|159837.7|159707.7|159809.7|159679.7|30
1655263970000|2022-06-15 03:32:50|159838.4|159708.4|159828.5|159698.5|159838.4|159708.4|159821.4|159691.4|29
1655263980000|2022-06-15 03:33:00|159830.4|159700.4|159828.1|159698.1|159831.1|159701.1|159817.1|159687.1|29
1655263990000|2022-06-15 03:33:10|159825.9|159695.9|159822.2|159692.2|159829.1|159699.1|159816.2|159686.2|22
1655264000000|2022-06-15 03:33:20|159822.1|159692.1|159823.6|159693.6|159826.2|159696.2|159806.1|159676.1|32
1655264010000|2022-06-15 03:33:30|159823.8|159693.8|159804.5|159674.5|159823.8|159693.8|159804.2|159674.2|28
1655264020000|2022-06-15 03:33:40|159806.9|159676.9|159811.5|159681.5|159813|159683|159804.8|159674.8|25
1655264030000|2022-06-15 03:33:50|159811.4|159681.4|159819.1|159689.1|159827.5|159697.5|159811.4|159681.4|23
1655264040000|2022-06-15 03:34:00|159815.4|159685.4|159811.2|159681.2|159841.1|159711.1|159805.4|159675.4|31
1655264050000|2022-06-15 03:34:10|159815.2|159685.2|159825.6|159695.6|159836.3|159696.8|159800.4|159635.4|33
1655264060000|2022-06-15 03:34:20|159812|159682|159802.6|159672.6|159820.1|159690.1|159799.8|159669.8|30
1655264070000|2022-06-15 03:34:30|159802.8|159672.8|159805|159675|159806.8|159676.8|159802.8|159672.8|23
1655264080000|2022-06-15 03:34:40|159804.3|159674.3|159796.6|159666.6|159809.1|159679.1|159795.5|159665.5|28
1655264090000|2022-06-15 03:34:50|159796.3|159666.3|159801.2|159671.2|159801.2|159671.2|159790.9|159660.9|22
1655264100000|2022-06-15 03:35:00|159801.5|159671.5|159803.6|159673.6|159806.5|159676.5|159790.8|159660.8|28
1655264110000|2022-06-15 03:35:10|159800.3|159670.3|159795|159665|159803.8|159673.8|159794.3|159664.3|23
1655264120000|2022-06-15 03:35:20|159794.8|159664.8|159794.7|159664.7|159796.4|159666.4|159793.2|159663.2|18
1655264130000|2022-06-15 03:35:30|159794.8|159664.8|159793.4|159663.4|159796.3|159666.3|159793|159663|16
1655264140000|2022-06-15 03:35:40|159793.2|159663.2|159805.7|159675.7|159805.7|159675.7|159792.6|159662.6|21
1655264150000|2022-06-15 03:35:50|159800.2|159670.2|159795|159665|159830.9|159671.7|159793.8|159626.8|24
1655264160000|2022-06-15 03:36:00|159796.4|159666.4|159798.5|159668.5|159801.9|159671.9|159794.9|159664.9|22
1655264170000|2022-06-15 03:36:10|159797.4|159667.4|159794|159664|159800.6|159670.6|159792.2|159662.2|21
1655264180000|2022-06-15 03:36:20|159793.7|159663.7|159794.2|159664.2|159794.6|159664.6|159792.7|159662.7|20
1655264190000|2022-06-15 03:36:30|159794.6|159664.6|159797.3|159667.3|159797.9|159667.9|159793.4|159663.4|21
1655264200000|2022-06-15 03:36:40|159796.3|159666.3|159808.8|159678.8|159814.2|159684.2|159795.1|159665.1|22
1655264210000|2022-06-15 03:36:50|159821.5|159691.5|159801.5|159671.5|159821.5|159691.5|159800.4|159670.4|31
1655264220000|2022-06-15 03:37:00|159801|159671|159802.9|159672.9|159806.6|159676.6|159801|159671|27
1655264230000|2022-06-15 03:37:10|159803.3|159673.3|159807.9|159677.9|159844.2|159693.5|159802.6|159639|21
1655264240000|2022-06-15 03:37:20|159808|159678|159816.6|159686.6|159820.5|159690.5|159807.7|159677.7|21
1655264250000|2022-06-15 03:37:30|159816.9|159686.9|159817.7|159687.7|159817.7|159687.7|159812.1|159682.1|18
1655264260000|2022-06-15 03:37:40|159818.3|159688.3|159804|159674|159820.5|159690.5|159804|159674|22
1655264270000|2022-06-15 03:37:50|159805.1|159675.1|159812.2|159682.2|159812.2|159682.2|159801.3|159671.3|18
1655264280000|2022-06-15 03:38:00|159812.3|159682.3|159809|159679|159833.1|159703.1|159805.5|159675.5|20
1655264290000|2022-06-15 03:38:10|159813.8|159683.8|159789.4|159659.4|159816|159686|159788.3|159658.3|24
1655264300000|2022-06-15 03:38:20|159790.6|159660.6|159789.5|159659.5|159792.6|159662.6|159784.8|159654.8|15
1655264310000|2022-06-15 03:38:30|159787.9|159657.9|159790.5|159660.5|159790.5|159660.5|159787.1|159657.1|25
1655264320000|2022-06-15 03:38:40|159790.6|159660.6|159794.3|159664.3|159794.3|159664.3|159790|159660|14
1655264330000|2022-06-15 03:38:50|159793|159663|159792.9|159662.9|159793.2|159663.2|159789.7|159659.7|18
1655264340000|2022-06-15 03:39:00|159790.2|159660.2|159788.3|159658.3|159823.1|159669|159782.8|159614.7|26
1655264350000|2022-06-15 03:39:10|159787.2|159657.2|159784.8|159654.8|159789.9|159659.9|159784|159654|22
1655264360000|2022-06-15 03:39:20|159784.7|159654.7|159787.6|159657.6|159788.9|159658.9|159784.7|159654.7|24
1655264370000|2022-06-15 03:39:30|159788.8|159658.8|159782.2|159652.2|159790.1|159660.1|159781|159651|22
1655264380000|2022-06-15 03:39:40|159787.4|159657.4|159782|159652|159834.8|159666.5|159780|159575|24
1655264390000|2022-06-15 03:39:50|159787.8|159657.8|159781|159651|159817.4|159658.7|159780.8|159611.9|19
1655264400000|2022-06-15 03:40:00|159781.2|159651.2|159783.6|159653.6|159821.7|159661.1|159781.2|159615.3|27
1655264410000|2022-06-15 03:40:10|159784.7|159654.7|159784.6|159654.6|159788.9|159658.9|159782.4|159652.4|20
1655264420000|2022-06-15 03:40:20|159785.3|159655.3|159782.8|159652.8|159797.1|159667.1|159782.8|159652.8|25
1655264430000|2022-06-15 03:40:30|159782.6|159652.6|159786|159656|159787.3|159657.3|159782.3|159652.3|19
1655264440000|2022-06-15 03:40:40|159786.3|159656.3|159790.7|159660.7|159790.7|159660.7|159783.4|159653.4|14
1655264450000|2022-06-15 03:40:50|159793.8|159663.8|159787.8|159657.8|159820.6|159663.8|159780.5|159613.6|33
1655264460000|2022-06-15 03:41:00|159790.7|159660.7|159791.6|159661.6|159794.3|159664.3|159788.2|159658.2|25
1655264470000|2022-06-15 03:41:10|159791.8|159661.8|159799.1|159669.1|159799.3|159669.3|159790.2|159660.2|21
1655264480000|2022-06-15 03:41:20|159799.7|159669.7|159803.2|159673.2|159804.5|159674.5|159795.9|159665.9|28
1655264490000|2022-06-15 03:41:30|159803|159673|159841.6|159615.7|159841.6|159687.6|159796.2|159615.7|30
1655264500000|2022-06-15 03:41:40|159800.6|159670.6|159795|159665|159838.3|159670.6|159791.5|159623.4|24
1655264510000|2022-06-15 03:41:50|159796.1|159666.1|159794.2|159664.2|159796.2|159666.2|159792.6|159662.6|19
1655264520000|2022-06-15 03:42:00|159794.9|159664.9|159802.5|159672.5|159806|159676|159792|159662|19
1655264530000|2022-06-15 03:42:10|159801.3|159671.3|159791.7|159661.7|159806.3|159676.3|159791.6|159661.6|13
1655264540000|2022-06-15 03:42:20|159790.9|159660.9|159789.4|159659.4|159793.1|159663.1|159787|159657|22
1655264550000|2022-06-15 03:42:30|159786.9|159656.9|159795.3|159665.3|159795.3|159665.3|159782.4|159652.4|19
1655264560000|2022-06-15 03:42:40|159794.3|159664.3|159795.1|159665.1|159807|159677|159791.8|159661.8|25
1655264570000|2022-06-15 03:42:50|159795.8|159665.8|159785.4|159655.4|159796.5|159666.5|159785.4|159655.4|22
1655264580000|2022-06-15 03:43:00|159785.2|159655.2|159785.9|159655.9|159786|159656|159784.2|159654.2|18
1655264590000|2022-06-15 03:43:10|159785.7|159655.7|159785.8|159655.8|159786.4|159656.4|159784.3|159654.3|19
1655264600000|2022-06-15 03:43:20|159786.4|159656.4|159787.2|159657.2|159822|159657.3|159781.5|159617.8|18
1655264610000|2022-06-15 03:43:30|159787.4|159657.4|159832.4|159620.7|159849.8|159665.3|159784.7|159595.6|17
1655264620000|2022-06-15 03:43:40|159831.9|159620.2|159791.2|159661.2|159837.4|159663|159784.4|159609.5|21
1655264630000|2022-06-15 03:43:50|159791.1|159661.1|159790.8|159660.8|159825|159661.1|159788.1|159620.8|19
1655264640000|2022-06-15 03:44:00|159789.7|159659.7|159790.2|159660.2|159791.1|159661.1|159788.4|159658.4|23
1655264650000|2022-06-15 03:44:10|159791.3|159661.3|159788|159658|159791.4|159661.4|159786.5|159656.5|23
1655264660000|2022-06-15 03:44:20|159789.4|159659.4|159797.9|159667.9|159826.6|159667.9|159784.9|159603.5|16
1655264670000|2022-06-15 03:44:30|159798|159668|159793.7|159663.7|159798|159668|159791.5|159661.5|18
1655264680000|2022-06-15 03:44:40|159797|159667|159784.3|159654.3|159797|159667|159783.8|159653.8|22
1655264690000|2022-06-15 03:44:50|159785|159655|159784.9|159654.9|159787.9|159657.9|159782.5|159652.5|20
1655264700000|2022-06-15 03:45:00|159783.3|159653.3|159783.7|159653.7|159789.4|159659.4|159781.7|159651.7|22
1655264710000|2022-06-15 03:45:10|159782.4|159652.4|159779.5|159649.5|159829.7|159652.4|159777.3|159600.7|22
1655264720000|2022-06-15 03:45:20|159778.5|159648.5|159782.3|159652.3|159782.3|159652.3|159778.4|159648.4|24
1655264730000|2022-06-15 03:45:30|159781.8|159651.8|159784.7|159654.7|159820.1|159655.6|159780.1|159613.8|34
1655264740000|2022-06-15 03:45:40|159785.2|159655.2|159787.2|159657.2|159787.2|159657.2|159784.8|159654.8|26
1655264750000|2022-06-15 03:45:50|159787.6|159657.6|159790.3|159660.3|159790.8|159660.8|159786.4|159656.4|20
1655264760000|2022-06-15 03:46:00|159790.2|159660.2|159804.4|159674.4|159810|159680|159789.2|159659.2|23
1655264770000|2022-06-15 03:46:10|159817.2|159687.2|159793.4|159663.4|159817.2|159687.2|159793|159663|16
1655264780000|2022-06-15 03:46:20|159793.3|159663.3|159791.9|159661.9|159793.6|159663.6|159789.3|159659.3|22
1655264790000|2022-06-15 03:46:30|159791.2|159661.2|159798.1|159668.1|159804.6|159674.6|159790.9|159660.9|15
1655264800000|2022-06-15 03:46:40|159799.9|159669.9|159789.4|159659.4|159805.6|159675.6|159789.4|159659.4|24
1655264810000|2022-06-15 03:46:50|159789.3|159659.3|159791.4|159661.4|159792.8|159662.8|159788.5|159658.5|16
1655264820000|2022-06-15 03:47:00|159790.6|159660.6|159787.1|159657.1|159791.5|159661.5|159783.5|159653.5|22
1655264830000|2022-06-15 03:47:10|159789.6|159659.6|159785.6|159655.6|159823.3|159665.6|159783.7|159616.9|23
1655264840000|2022-06-15 03:47:20|159785.9|159655.9|159786.3|159656.3|159795|159665|159783.9|159653.9|25
1655264850000|2022-06-15 03:47:30|159785|159655|159792.2|159662.2|159796.7|159666.7|159782.3|159652.3|23
1655264860000|2022-06-15 03:47:40|159792.6|159662.6|159788.2|159658.2|159798.6|159668.6|159787|159657|28
1655264870000|2022-06-15 03:47:50|159788.6|159658.6|159788.5|159658.5|159789|159659|159786.6|159656.6|23
1655264880000|2022-06-15 03:48:00|159789.3|159659.3|159793.4|159663.4|159793.7|159663.7|159788.9|159658.9|20
1655264890000|2022-06-15 03:48:10|159794|159664|159794.1|159664.1|159794.3|159664.3|159790.8|159660.8|18
1655264900000|2022-06-15 03:48:20|159792.7|159662.7|159793|159663|159795.1|159665.1|159792.7|159662.7|13
1655264910000|2022-06-15 03:48:30|159791.9|159661.9|159802.7|159672.7|159814.2|159684.2|159790.7|159660.7|23
1655264920000|2022-06-15 03:48:40|159798.4|159668.4|159794.9|159664.9|159806.8|159676.8|159792.1|159662.1|16
1655264930000|2022-06-15 03:48:50|159793.9|159663.9|159792.8|159662.8|159794.7|159664.7|159791|159661|17
1655264940000|2022-06-15 03:49:00|159793.3|159663.3|159826.4|159619.4|159826.4|159663.8|159789.1|159619.4|17
1655264950000|2022-06-15 03:49:10|159822.6|159622.4|159789|159659|159823.9|159661.7|159786.4|159618.7|24
1655264960000|2022-06-15 03:49:20|159789.1|159659.1|159796.1|159666.1|159798.7|159668.7|159787.8|159657.8|18
1655264970000|2022-06-15 03:49:30|159799|159669|159787.9|159657.9|159801.8|159671.8|159786|159656|25
1655264980000|2022-06-15 03:49:40|159786|159656|159789.9|159659.9|159792.6|159662.6|159786|159656|19
1655264990000|2022-06-15 03:49:50|159789.8|159659.8|159780.2|159650.2|159791.4|159661.4|159778.5|159648.5|23
1655265000000|2022-06-15 03:50:00|159781.8|159651.8|159779.8|159649.8|159788|159658|159779.8|159649.8|30
1655265010000|2022-06-15 03:50:10|159780.3|159650.3|159782.4|159652.4|159788|159658|159780.3|159650.3|27
1655265020000|2022-06-15 03:50:20|159782.7|159652.7|159785.2|159655.2|159786.9|159656.9|159782|159652|24
1655265030000|2022-06-15 03:50:30|159785.5|159655.5|159769.6|159639.6|159787.1|159657.1|159767.7|159637.7|20
1655265040000|2022-06-15 03:50:40|159774.7|159644.7|159787.4|159657.4|159795.9|159665.9|159770.6|159640.6|31
1655265050000|2022-06-15 03:50:50|159788|159658|159790.3|159660.3|159792.1|159662.1|159786.1|159656.1|28
1655265060000|2022-06-15 03:51:00|159790.6|159660.6|159810.1|159680.1|159811.1|159681.1|159790.1|159660.1|19
1655265070000|2022-06-15 03:51:10|159800.2|159670.2|159792.2|159662.2|159800.4|159670.4|159791|159661|21
1655265080000|2022-06-15 03:51:20|159792.5|159662.5|159793.9|159663.9|159796.9|159666.9|159790.1|159660.1|24
1655265090000|2022-06-15 03:51:30|159796.3|159666.3|159796|159666|159800.9|159670.9|159794.7|159664.7|22
1655265100000|2022-06-15 03:51:40|159795.3|159665.3|159798.4|159668.4|159803.1|159673.1|159794.4|159664.4|17
1655265110000|2022-06-15 03:51:50|159800.2|159670.2|159803.3|159673.3|159804.3|159674.3|159798.2|159668.2|17
1655265120000|2022-06-15 03:52:00|159803.8|159673.8|159812.7|159682.7|159812.7|159682.7|159802.3|159672.3|23
1655265130000|2022-06-15 03:52:10|159812.3|159682.3|159810.6|159680.6|159814.4|159684.4|159807.2|159677.2|26
1655265140000|2022-06-15 03:52:20|159808.4|159678.4|159798.4|159668.4|159809.5|159679.5|159797.9|159667.9|18
1655265150000|2022-06-15 03:52:30|159797.9|159667.9|159806.3|159676.3|159806.4|159676.4|159797.7|159667.7|18
1655265160000|2022-06-15 03:52:40|159806.1|159676.1|159799.6|159669.6|159816.2|159686.2|159799.3|159669.3|17
1655265170000|2022-06-15 03:52:50|159799.3|159669.3|159805|159675|159805.3|159675.3|159794.1|159664.1|23
1655265180000|2022-06-15 03:53:00|159802.2|159672.2|159805.3|159675.3|159806.2|159676.2|159799.2|159669.2|18
1655265190000|2022-06-15 03:53:10|159805.2|159675.2|159793.6|159663.6|159805.2|159675.2|159792.3|159662.3|22
1655265200000|2022-06-15 03:53:20|159794|159664|159797|159667|159803.6|159673.6|159793.1|159663.1|10
1655265210000|2022-06-15 03:53:30|159804|159674|159804.4|159674.4|159806.1|159676.1|159802.3|159672.3|8
1655265220000|2022-06-15 03:53:40|159802.8|159672.8|159798.8|159668.8|159811.2|159681.2|159789|159659|21
1655265230000|2022-06-15 03:53:50|159796.3|159666.3|159794.7|159664.7|159804.5|159674.5|159792.2|159662.2|16
1655265240000|2022-06-15 03:54:00|159795.3|159665.3|159799.1|159669.1|159803.5|159673.5|159795.3|159665.3|17
1655265250000|2022-06-15 03:54:10|159798|159668|159794.2|159664.2|159834.6|159674.6|159794.2|159633.3|15
1655265260000|2022-06-15 03:54:20|159795.8|159665.8|159806.2|159676.2|159809.6|159679.6|159793.8|159663.8|15
1655265270000|2022-06-15 03:54:30|159805.3|159675.3|159799.6|159669.6|159820.6|159690.6|159799.6|159669.6|16
1655265280000|2022-06-15 03:54:40|159802.1|159672.1|159812|159682|159817.6|159687.6|159794.8|159664.8|20
1655265290000|2022-06-15 03:54:50|159811.2|159681.2|159804.5|159674.5|159812|159682|159803.2|159673.2|20
1655265300000|2022-06-15 03:55:00|159802.8|159672.8|159811.5|159681.5|159814.8|159684.8|159802.7|159672.7|25
1655265310000|2022-06-15 03:55:10|159811.6|159681.6|159807.4|159677.4|159818.1|159688.1|159806.2|159676.2|18
1655265320000|2022-06-15 03:55:20|159806.5|159676.5|159818.2|159688.2|159818.2|159688.2|159806.5|159676.5|12
1655265330000|2022-06-15 03:55:30|159816.4|159686.4|159810.9|159680.9|159816.4|159686.4|159806.3|159676.3|21
1655265340000|2022-06-15 03:55:40|159811.1|159681.1|159808.9|159678.9|159813.1|159683.1|159806.3|159676.3|20
1655265350000|2022-06-15 03:55:50|159807.9|159677.9|159810.6|159680.6|159811.6|159681.6|159806.1|159676.1|20
1655265360000|2022-06-15 03:56:00|159811|159681|159804.5|159674.5|159817.8|159687.8|159804.5|159674.5|22
1655265370000|2022-06-15 03:56:10|159804.1|159674.1|159816.4|159686.4|159873.3|159707.5|159804.1|159672.8|19
1655265380000|2022-06-15 03:56:20|159822.5|159692.5|159813.6|159683.6|159822.5|159692.5|159811.7|159681.7|20
1655265390000|2022-06-15 03:56:30|159813.7|159683.7|159813.1|159683.1|159824.6|159694.6|159812.6|159682.6|15
1655265400000|2022-06-15 03:56:40|159812.8|159682.8|159832.1|159702.1|159848.3|159718.3|159812.8|159682.8|19
1655265410000|2022-06-15 03:56:50|159832.2|159702.2|159832.3|159702.3|159835|159705|159831.3|159701.3|12
1655265420000|2022-06-15 03:57:00|159832.1|159702.1|159827.6|159697.6|159832.4|159702.4|159827.6|159697.6|11
1655265430000|2022-06-15 03:57:10|159826.9|159696.9|159836.2|159706.2|159836.2|159706.2|159821.9|159691.9|17
1655265440000|2022-06-15 03:57:20|159834.7|159704.7|159826.8|159696.8|159838.1|159708.1|159826.8|159696.8|17
1655265450000|2022-06-15 03:57:30|159829.3|159699.3|159829.1|159699.1|159831.1|159701.1|159829.1|159699.1|20
1655265460000|2022-06-15 03:57:40|159830|159700|159851.7|159721.7|159851.7|159721.7|159830|159700|28
1655265470000|2022-06-15 03:57:50|159849.7|159719.7|159848.5|159718.5|159852.6|159722.6|159845.1|159715.1|25
1655265480000|2022-06-15 03:58:00|159846.2|159716.2|159847.5|159717.5|159860|159730|159838.2|159708.2|23
1655265490000|2022-06-15 03:58:10|159847.1|159717.1|159850.7|159720.7|159860.6|159730.6|159846.7|159716.7|24
1655265500000|2022-06-15 03:58:20|159850.8|159720.8|159852.5|159722.5|159881.4|159725.6|159836|159676.9|31
1655265510000|2022-06-15 03:58:30|159853.5|159723.5|159856.3|159726.3|159891.3|159727.4|159850.5|159676.6|24
1655265520000|2022-06-15 03:58:40|159853.5|159723.5|159855.4|159725.4|159856.8|159726.8|159850.7|159720.7|20
1655265530000|2022-06-15 03:58:50|159854.7|159724.7|159852.9|159722.9|159856.1|159726.1|159852.6|159722.6|19
1655265540000|2022-06-15 03:59:00|159853.7|159723.7|159854.6|159724.6|159856.6|159726.6|159853.7|159723.7|18
1655265550000|2022-06-15 03:59:10|159854.3|159724.3|159857.2|159727.2|159857.2|159727.2|159853.4|159723.4|17
1655265560000|2022-06-15 03:59:20|159857.7|159727.7|159892.9|159675.4|159901.6|159727.9|159849.5|159666.9|22
1655265570000|2022-06-15 03:59:30|159895.2|159674|159855.2|159725.2|159895.2|159727.1|159852.7|159674|27
1655265580000|2022-06-15 03:59:40|159855.5|159725.5|159863.9|159733.9|159866.9|159736.9|159854.2|159724.2|24
1655265590000|2022-06-15 03:59:50|159865.3|159735.3|159853.7|159723.7|159867.3|159737.3|159853.7|159723.7|19
1655265600000|2022-06-15 04:00:00|159852.9|159722.9|159855.3|159725.3|159858.4|159728.4|159852.7|159722.7|27
1655265610000|2022-06-15 04:00:10|159855.2|159725.2|159858.4|159728.4|159887.9|159728.4|159853.9|159687|21
1655265620000|2022-06-15 04:00:20|159858.9|159728.9|159856.5|159726.5|159859.4|159729.4|159855.6|159725.6|14
1655265630000|2022-06-15 04:00:30|159857.8|159727.8|159854.9|159724.9|159859.8|159729.8|159852.8|159722.8|21
1655265640000|2022-06-15 04:00:40|159853.9|159723.9|159867.4|159737.4|159867.4|159737.4|159852.2|159722.2|18
1655265650000|2022-06-15 04:00:50|159868.8|159738.8|159859.1|159729.1|159868.8|159738.8|159851.4|159721.4|18
1655265660000|2022-06-15 04:01:00|159859.6|159729.6|159860.7|159730.7|159864|159734|159847.3|159717.3|18
1655265670000|2022-06-15 04:01:10|159861.3|159731.3|159883.8|159678.9|159883.8|159731.9|159849.2|159678.9|22
1655265680000|2022-06-15 04:01:20|159883.3|159678.4|159864|159734|159889.8|159744.8|159847.8|159668|24
1655265690000|2022-06-15 04:01:30|159861.8|159731.8|159871.6|159741.6|159875|159745|159859.7|159729.7|24
1655265700000|2022-06-15 04:01:40|159873.2|159743.2|159856.6|159726.6|159873.2|159743.2|159854|159724|17
1655265710000|2022-06-15 04:01:50|159858.6|159728.6|159865.3|159735.3|159865.4|159735.4|159856.9|159726.9|24
1655265720000|2022-06-15 04:02:00|159866.8|159736.8|159862.7|159732.7|159879.5|159749.5|159857.1|159727.1|22
1655265730000|2022-06-15 04:02:10|159861.3|159731.3|159858.1|159728.1|159863.6|159733.6|159857.8|159727.8|20
1655265740000|2022-06-15 04:02:20|159858.4|159728.4|159862.6|159732.6|159865.9|159735.9|159858.4|159728.4|21
1655265750000|2022-06-15 04:02:30|159862.7|159732.7|159859.3|159729.3|159864.4|159734.4|159855.7|159725.7|20
1655265760000|2022-06-15 04:02:40|159859.7|159729.7|159878.6|159748.6|159886.9|159756.9|159859.7|159729.7|29
1655265770000|2022-06-15 04:02:50|159880.5|159750.5|159864.2|159734.2|159880.5|159750.5|159852|159722|32
1655265780000|2022-06-15 04:03:00|159863.1|159733.1|159865.8|159735.8|159871.8|159741.8|159857.3|159727.3|26
1655265790000|2022-06-15 04:03:10|159866.2|159736.2|159869.3|159739.3|159873.4|159743.4|159860.4|159730.4|22
1655265800000|2022-06-15 04:03:20|159866.3|159736.3|159862.9|159732.9|159867.6|159737.6|159861.6|159731.6|24
1655265810000|2022-06-15 04:03:30|159863|159733|159862.2|159732.2|159868.1|159738.1|159862.2|159732.2|21
1655265820000|2022-06-15 04:03:40|159857.2|159727.2|159861.4|159731.4|159888.9|159755.3|159855.3|159685.2|22
1655265830000|2022-06-15 04:03:50|159872.7|159742.7|159862.1|159732.1|159875|159745|159856.3|159726.3|29
1655265840000|2022-06-15 04:04:00|159861.4|159731.4|159866.2|159736.2|159872.5|159742.5|159859.8|159729.8|29
1655265850000|2022-06-15 04:04:10|159867.5|159737.5|159863.6|159733.6|159868.8|159738.8|159859.9|159729.9|23
1655265860000|2022-06-15 04:04:20|159861.8|159731.8|159863.5|159733.5|159868.3|159738.3|159859.6|159729.6|16
1655265870000|2022-06-15 04:04:30|159866.7|159736.7|159871.3|159741.3|159879.1|159749.1|159863.1|159733.1|22
1655265880000|2022-06-15 04:04:40|159865.6|159735.6|159864.1|159734.1|159871.8|159741.8|159861.7|159731.7|24
1655265890000|2022-06-15 04:04:50|159865.2|159735.2|159865.1|159735.1|159871.5|159741.5|159860.4|159730.4|26
1655265900000|2022-06-15 04:05:00|159862.7|159732.7|159857.5|159727.5|159866.4|159736.4|159857.2|159727.2|22
1655265910000|2022-06-15 04:05:10|159857.9|159727.9|159865.4|159735.4|159866|159736|159857.9|159727.9|25
1655265920000|2022-06-15 04:05:20|159866.2|159736.2|159865.4|159735.4|159875.3|159745.3|159862.9|159732.9|28
1655265930000|2022-06-15 04:05:30|159865.8|159735.8|159876.3|159746.3|159880.3|159750.3|159854.1|159724.1|24
1655265940000|2022-06-15 04:05:40|159869.5|159739.5|159868.2|159738.2|159870.5|159740.5|159862.3|159732.3|17
1655265950000|2022-06-15 04:05:50|159869.4|159739.4|159865.5|159735.5|159880.6|159750.6|159860.2|159730.2|19
1655265960000|2022-06-15 04:06:00|159865.6|159735.6|159865|159735|159870.1|159740.1|159861.5|159731.5|22
1655265970000|2022-06-15 04:06:10|159865.6|159735.6|159870.9|159740.9|159871|159741|159863.7|159733.7|16
1655265980000|2022-06-15 04:06:20|159868.3|159738.3|159868.5|159738.5|159872|159742|159868.1|159738.1|17
1655265990000|2022-06-15 04:06:30|159868.7|159738.7|159878.6|159748.6|159879.9|159749.9|159867.8|159737.8|8
1655266000000|2022-06-15 04:06:40|159856.1|159726.1|159871.4|159741.4|159880|159750|159856.1|159726.1|22
1655266010000|2022-06-15 04:06:50|159872.7|159742.7|159868|159738|159872.7|159742.7|159868|159738|12
1655266020000|2022-06-15 04:07:00|159868.3|159738.3|159862.4|159732.4|159872.2|159742.2|159861.6|159731.6|14
1655266030000|2022-06-15 04:07:10|159862|159732|159865.6|159735.6|159880.3|159750.3|159862|159732|15
1655266040000|2022-06-15 04:07:20|159866|159736|159868.7|159738.7|159883|159753|159860.5|159730.5|16
1655266050000|2022-06-15 04:07:30|159868.2|159738.2|159866|159736|159869.2|159739.2|159862.5|159732.5|20
1655266060000|2022-06-15 04:07:40|159867.9|159737.9|159859.9|159729.9|159867.9|159737.9|159859.9|159729.9|17
1655266070000|2022-06-15 04:07:50|159862|159732|159872.2|159742.2|159872.2|159742.2|159862|159732|10
1655266080000|2022-06-15 04:08:00|159868.4|159738.4|159857.6|159727.6|159869.8|159739.8|159856.3|159726.3|20
1655266090000|2022-06-15 04:08:10|159879.7|159749.7|159871.4|159741.4|159879.7|159749.7|159861.8|159731.8|25
1655266100000|2022-06-15 04:08:20|159869.6|159739.6|159872|159742|159877.5|159747.5|159866.8|159736.8|21
1655266110000|2022-06-15 04:08:30|159869.8|159739.8|159875.2|159745.2|159875.6|159745.6|159867.4|159737.4|12
1655266120000|2022-06-15 04:08:40|159873.1|159743.1|159871.4|159741.4|159874.5|159744.5|159871.4|159741.4|14
1655266130000|2022-06-15 04:08:50|159873.5|159743.5|159865.2|159735.2|159876.9|159746.9|159863|159733|24
1655266140000|2022-06-15 04:09:00|159868.1|159738.1|159864.6|159734.6|159870|159740|159864.6|159734.6|14
1655266150000|2022-06-15 04:09:10|159868.7|159738.7|159866.7|159736.7|159876|159746|159864.6|159734.6|17
1655266160000|2022-06-15 04:09:20|159866.6|159736.6|159870.9|159740.9|159880.9|159750.9|159861.8|159731.8|21
1655266170000|2022-06-15 04:09:30|159870.3|159740.3|159872.9|159742.9|159891|159789.9|159869.1|159739.1|27
1655266180000|2022-06-15 04:09:40|159896.2|159766.2|159880.3|159750.3|159915.5|159766.2|159879.6|159710.4|24
1655266190000|2022-06-15 04:09:50|159880.6|159750.6|159981.8|159851.8|159986.7|159856.7|159879.8|159749.8|31
1655266200000|2022-06-15 04:10:00|159972.4|159842.4|159969.8|159839.8|160016.3|159862.4|159957.2|159777.3|31
1655266210000|2022-06-15 04:10:10|159964.9|159834.9|159955.2|159825.2|159967.6|159837.6|159951.8|159821.8|24
1655266220000|2022-06-15 04:10:20|159957.9|159827.9|159955.7|159825.7|159990.6|159838.2|159955.7|159789.6|12
1655266230000|2022-06-15 04:10:30|159958.1|159828.1|159968.4|159838.4|159998.6|159845.4|159958.1|159786.8|24
1655266240000|2022-06-15 04:10:40|159968.3|159838.3|159962.4|159832.4|159974.7|159844.7|159961.2|159831.2|15
1655266250000|2022-06-15 04:10:50|159962.3|159832.3|159962.3|159832.3|159966.7|159836.7|159958.5|159828.5|22
1655266260000|2022-06-15 04:11:00|159967.2|159837.2|159983|159853|159984.1|159854.1|159967.2|159837.2|20
1655266270000|2022-06-15 04:11:10|159985.2|159855.2|159972.1|159842.1|159985.2|159855.2|159967.6|159837.6|14
1655266280000|2022-06-15 04:11:20|159967.5|159837.5|159957.6|159827.6|159997.9|159842.3|159957.6|159779.1|17
1655266290000|2022-06-15 04:11:30|159958.2|159828.2|159971.5|159841.5|159994.6|159844.4|159957.9|159788|21
1655266300000|2022-06-15 04:11:40|159971.4|159841.4|159973.9|159843.9|159980|159850|159969.2|159839.2|15
1655266310000|2022-06-15 04:11:50|159972.4|159842.4|159974.3|159844.3|159982.5|159852.5|159971.8|159841.8|19
1655266320000|2022-06-15 04:12:00|159976.8|159846.8|159980.1|159850.1|159983.3|159853.3|159974.2|159844.2|21
1655266330000|2022-06-15 04:12:10|159982.5|159852.5|159976.4|159846.4|159992.4|159862.4|159961.9|159831.9|16
1655266340000|2022-06-15 04:12:20|159965.8|159835.8|159965.7|159835.7|159970.7|159840.7|159960.3|159830.3|18
1655266350000|2022-06-15 04:12:30|159966.1|159836.1|159964.8|159834.8|159970.3|159840.3|159962.6|159832.6|24
1655266360000|2022-06-15 04:12:40|159965.4|159835.4|159965.3|159835.3|159966.6|159836.6|159963.8|159833.8|19
1655266370000|2022-06-15 04:12:50|159979|159849|159978.7|159848.7|160008.1|159849|159965.6|159790.4|22
1655266380000|2022-06-15 04:13:00|159981.6|159851.6|159972.5|159842.5|160007.7|159852.1|159971.8|159807.6|11
1655266390000|2022-06-15 04:13:10|160009.3|159799.7|159974.1|159844.1|160010.9|159854.1|159970.9|159799.7|15
1655266400000|2022-06-15 04:13:20|159964.7|159834.7|159966.9|159836.9|159972.7|159842.7|159963.3|159833.3|17
1655266410000|2022-06-15 04:13:30|159964.8|159834.8|159953.9|159823.9|159994.6|159843.1|159949.4|159767.5|24
1655266420000|2022-06-15 04:13:40|159955.1|159825.1|159962.5|159832.5|159994.9|159838.6|159951.3|159783.8|24
1655266430000|2022-06-15 04:13:50|159962.3|159832.3|159989.9|159783.1|159994.7|159832.6|159956.8|159783.1|26
1655266440000|2022-06-15 04:14:00|159992.8|159783.3|159992.2|159787.9|159996.7|159836.8|159953.5|159771.6|29
1655266450000|2022-06-15 04:14:10|159993.6|159790.4|159953.5|159823.5|159996.1|159831.3|159953.4|159782.4|21
1655266460000|2022-06-15 04:14:20|159988.2|159786|159992.2|159778.2|159995.9|159824|159947.5|159770.8|18
1655266470000|2022-06-15 04:14:30|159982.4|159852.4|159957.3|159827.3|159982.4|159852.4|159954.9|159824.9|21
1655266480000|2022-06-15 04:14:40|159959.4|159829.4|159967.4|159837.4|159981.7|159851.7|159944.1|159814.1|23
1655266490000|2022-06-15 04:14:50|159958.8|159828.8|159960.1|159830.1|159962.1|159832.1|159956.6|159826.6|16
1655266500000|2022-06-15 04:15:00|159960|159830|159980.9|159750.8|159998.5|159831.3|159922.8|159740.8|32
1655266510000|2022-06-15 04:15:10|159976|159750.2|159977.3|159756.4|159983.9|159814.6|159941.3|159750.2|26
1655266520000|2022-06-15 04:15:20|159972.7|159750.5|159973.5|159763.5|159983|159775.3|159969.9|159750.5|15
1655266530000|2022-06-15 04:15:30|159971.3|159756.5|159972.6|159765.2|159974.1|159765.2|159968.2|159752.8|21
1655266540000|2022-06-15 04:15:40|159969.1|159763.4|159939.6|159809.6|159978|159815.3|159931.6|159753.7|22
1655266550000|2022-06-15 04:15:50|159940.4|159810.4|159942.8|159812.8|159977.9|159847.9|159940.2|159810.2|17
1655266560000|2022-06-15 04:16:00|159944.3|159814.3|159947.8|159817.8|159955.6|159825.6|159938.9|159808.9|26
1655266570000|2022-06-15 04:16:10|159947.7|159817.7|159979.4|159759.2|159987.9|159820.3|159947.7|159757.3|18
1655266580000|2022-06-15 04:16:20|159981.3|159760.6|159970.2|159762.7|159981.3|159796.5|159926.5|159748.6|16
1655266590000|2022-06-15 04:16:30|159980.5|159741.3|159968.7|159767.9|159980.5|159767.9|159968.7|159741.3|14
1655266600000|2022-06-15 04:16:40|159968.8|159767.6|159947.4|159817.4|159968.8|159826.3|159937.1|159767.6|18
1655266610000|2022-06-15 04:16:50|159946.3|159816.3|159943.4|159813.4|159973.8|159825.3|159927.2|159759.2|22
1655266620000|2022-06-15 04:17:00|159945.7|159815.7|159984.6|159780.2|159987.8|159815.7|159935.1|159742.9|25
1655266630000|2022-06-15 04:17:10|159948.7|159818.7|159973.1|159770.8|159983.2|159818.7|159941.5|159763.8|25
1655266640000|2022-06-15 04:17:20|159972.8|159769|159945.8|159815.8|159972.8|159818.3|159933.7|159769|16
1655266650000|2022-06-15 04:17:30|159956.9|159826.9|159942.5|159812.5|159958.5|159828.5|159941.9|159811.9|22
1655266660000|2022-06-15 04:17:40|159936.9|159806.9|159946.7|159816.7|159959.4|159829.4|159934.2|159804.2|28
1655266670000|2022-06-15 04:17:50|159956.6|159826.6|159931.6|159801.6|159988.6|159826.6|159931.6|159764|18
1655266680000|2022-06-15 04:18:00|159932.6|159802.6|159981|159767.4|159987.5|159822.1|159932.6|159755.7|22
1655266690000|2022-06-15 04:18:10|159979.9|159774.4|159992.7|159774.8|159992.7|159777.9|159975.9|159763.4|22
1655266700000|2022-06-15 04:18:20|159992.9|159779.6|159942.1|159812.1|160003.8|159819.1|159942.1|159748.8|23
1655266710000|2022-06-15 04:18:30|159942.6|159812.6|159942.8|159812.8|159965.4|159835.4|159940.7|159810.7|23
1655266720000|2022-06-15 04:18:40|159945.9|159815.9|159961.2|159831.2|159987.5|159857.5|159942.3|159812.3|16
1655266730000|2022-06-15 04:18:50|159981.4|159851.4|159982.4|159767.4|159999|159851.4|159939.6|159727.8|17
1655266740000|2022-06-15 04:19:00|159979.3|159769.8|159982.4|159758.2|159984.9|159769.8|159970.4|159746.5|31
1655266750000|2022-06-15 04:19:10|159982.3|159757.9|159971.3|159754.2|159982.3|159757.9|159969.9|159746.1|22
1655266760000|2022-06-15 04:19:20|159952.7|159822.7|159950|159820|159976|159835.3|159940.2|159775.2|18
1655266770000|2022-06-15 04:19:30|159948.4|159818.4|159930.4|159800.4|159990.9|159832.3|159930.4|159707.9|20
1655266780000|2022-06-15 04:19:40|159965.4|159764.3|159957|159740.6|159965.8|159815.4|159916.5|159729.4|27
1655266790000|2022-06-15 04:19:50|159954.7|159744.3|159954.2|159744.3|159960|159792|159917.4|159736.1|26
1655266800000|2022-06-15 04:20:00|159953.1|159745.7|159951|159749.2|159959.3|159796.9|159915.2|159745.7|15
1655266810000|2022-06-15 04:20:10|159952.8|159746.6|159930.5|159800.5|159956.5|159804.2|159916.2|159734.5|10
1655266820000|2022-06-15 04:20:20|159933.6|159803.6|159940.1|159810.1|159949.4|159819.4|159933.6|159803.6|11
1655266830000|2022-06-15 04:20:30|159936.3|159806.3|159983.3|159728.9|159983.3|159831.4|159936.3|159728.9|11
1655266840000|2022-06-15 04:20:40|159989.1|159768.2|159917|159787|159989.1|159787|159914.6|159727.5|17
1655266850000|2022-06-15 04:20:50|159921|159791|159921.8|159791.8|159922.6|159792.6|159913.8|159783.8|11
1655266860000|2022-06-15 04:21:00|159965.2|159726.8|159926|159796|159965.2|159796|159914.9|159719.9|20
1655266870000|2022-06-15 04:21:10|159926.8|159796.8|159926|159796|159941.9|159811.9|159921.9|159791.9|18
1655266880000|2022-06-15 04:21:20|159920.7|159790.7|159924.7|159794.7|159925.5|159795.5|159918.7|159788.7|17
1655266890000|2022-06-15 04:21:30|159925|159795|159947.8|159744.3|159962.6|159809.8|159916.2|159725.1|15
1655266900000|2022-06-15 04:21:40|159949.7|159747|159953.6|159752.1|159954.3|159752.1|159949.7|159737.9|7
1655266910000|2022-06-15 04:21:50|159965|159727.4|159914.6|159784.6|159965|159785.5|159914.6|159727.4|11
1655266920000|2022-06-15 04:22:00|159916.5|159786.5|159936.1|159806.1|159954.3|159811.4|159916.5|159740.1|11
1655266930000|2022-06-15 04:22:10|159934.4|159804.4|159926|159796|159934.4|159804.4|159926|159796|14
1655266940000|2022-06-15 04:22:20|159928.5|159798.5|159927.6|159797.6|159933|159803|159926.8|159796.8|10
1655266950000|2022-06-15 04:22:30|159969.9|159721.5|159921.9|159791.9|159969.9|159791.9|159918.5|159721.5|13
1655266960000|2022-06-15 04:22:40|159921.8|159791.8|159922|159792|159957.8|159794.6|159919.4|159749.3|22
1655266970000|2022-06-15 04:22:50|159922.9|159792.9|159987|159777.2|159999.3|159822.1|159920.5|159750.9|26
1655266980000|2022-06-15 04:23:00|159946.9|159769.9|159984.8|159771.8|159987.6|159820.7|159946.9|159769.8|25
1655266990000|2022-06-15 04:23:10|159944.3|159814.3|159943.6|159813.6|159976.2|159817|159940.2|159774.3|20
1655267000000|2022-06-15 04:23:20|159940.7|159810.7|159943.6|159813.6|159947.3|159817.3|159939|159809|19
1655267010000|2022-06-15 04:23:30|159945.1|159815.1|159948.3|159818.3|159990.9|159848.4|159940.8|159781|25
1655267020000|2022-06-15 04:23:40|159946.6|159816.6|159944.2|159814.2|159949.5|159819.5|159942|159812|25
1655267030000|2022-06-15 04:23:50|159942.3|159812.3|159941|159811|159945.6|159815.6|159934.9|159804.9|24
1655267040000|2022-06-15 04:24:00|159940.9|159810.9|159982.1|159775.8|159985.2|159818.2|159940.5|159770.8|25
1655267050000|2022-06-15 04:24:10|159980.2|159773.5|159943.4|159813.4|159980.2|159813.4|159940|159768.7|27
1655267060000|2022-06-15 04:24:20|159943.3|159813.3|159947.5|159817.5|159988.5|159824.4|159943.3|159761.5|24
1655267070000|2022-06-15 04:24:30|159981.5|159771.5|159980|159774.3|159981.5|159817.7|159942|159771.5|18
1655267080000|2022-06-15 04:24:40|159981.9|159771|159933.3|159803.3|159981.9|159815.3|159930.3|159761.5|23
1655267090000|2022-06-15 04:24:50|159936|159806|159933.9|159803.9|159972.2|159809.1|159933.9|159767.2|23
1655267100000|2022-06-15 04:25:00|159940.1|159810.1|159941.2|159811.2|159983.8|159817.2|159940|159764.8|20
1655267110000|2022-06-15 04:25:10|159945.1|159815.1|159946.4|159816.4|159982.3|159818.3|159939.8|159768.2|23
1655267120000|2022-06-15 04:25:20|159944.8|159814.8|159941.8|159811.8|159945.5|159815.5|159940.9|159810.9|21
1655267130000|2022-06-15 04:25:30|159941.3|159811.3|159949.5|159819.5|159976|159819.5|159936.6|159770.3|21
1655267140000|2022-06-15 04:25:40|159946.3|159816.3|159939.1|159809.1|159949.5|159819.5|159937.6|159807.6|21
1655267150000|2022-06-15 04:25:50|159938.5|159808.5|159946.5|159816.5|159977.9|159827.4|159937.8|159770.9|24
1655267160000|2022-06-15 04:26:00|159944.7|159814.7|159946.6|159816.6|159978.7|159817.1|159942.9|159774.2|23
1655267170000|2022-06-15 04:26:10|159946.5|159816.5|159943|159813|159946.5|159816.5|159941.9|159811.9|15
1655267180000|2022-06-15 04:26:20|159943.6|159813.6|159941.5|159811.5|159945.9|159815.9|159941.1|159811.1|22
1655267190000|2022-06-15 04:26:30|159941.2|159811.2|159940.3|159810.3|159943.9|159813.9|159940.2|159810.2|18
1655267200000|2022-06-15 04:26:40|159941.3|159811.3|159943|159813|159945.3|159815.3|159940.2|159810.2|18
1655267210000|2022-06-15 04:26:50|159942.9|159812.9|159941.9|159811.9|159978.8|159817|159941.9|159777|14
1655267220000|2022-06-15 04:27:00|159941.4|159811.4|159943|159813|159946.5|159816.5|159941.4|159811.4|17
1655267230000|2022-06-15 04:27:10|159946|159816|159945.6|159815.6|159946.5|159816.5|159943.6|159813.6|15
1655267240000|2022-06-15 04:27:20|159951.6|159821.6|159948.1|159818.1|159981.3|159823.7|159939.8|159773.6|16
1655267250000|2022-06-15 04:27:30|160002.8|159747.4|159951.8|159821.8|160002.8|159834|159945.7|159747.4|22
1655267260000|2022-06-15 04:27:40|159953.2|159823.2|159958.5|159828.5|159993.6|159837.4|159947.6|159768.8|21
1655267270000|2022-06-15 04:27:50|159955.1|159825.1|159949.9|159819.9|159987.2|159825.1|159949.7|159787|18
1655267280000|2022-06-15 04:28:00|159951.4|159821.4|159950.7|159820.7|159953.1|159823.1|159950.3|159820.3|18
1655267290000|2022-06-15 04:28:10|159951.6|159821.6|159958.1|159828.1|159988.3|159834.5|159951.6|159788.1|33
1655267300000|2022-06-15 04:28:20|159958.5|159828.5|159960.8|159830.8|159960.8|159830.8|159955.4|159825.4|24
1655267310000|2022-06-15 04:28:30|159956.1|159826.1|159961.8|159831.8|159994.6|159831.8|159951.4|159777.7|31
1655267320000|2022-06-15 04:28:40|159962.7|159832.7|159964.8|159834.8|159966.2|159836.2|159960.7|159830.7|31
1655267330000|2022-06-15 04:28:50|159965.1|159835.1|159964.7|159834.7|159965.4|159835.4|159955|159825|23
1655267340000|2022-06-15 04:29:00|159968.7|159838.7|159956.8|159826.8|159968.7|159838.7|159951.8|159821.8|31
1655267350000|2022-06-15 04:29:10|159956.9|159826.9|159956|159826|159957.5|159827.5|159952.3|159822.3|19
1655267360000|2022-06-15 04:29:20|159955.8|159825.8|159957.3|159827.3|159962.6|159832.6|159952.9|159822.9|28
1655267370000|2022-06-15 04:29:30|159986.4|159785.5|159959.4|159829.4|159986.4|159834.5|159953.1|159785.5|24
1655267380000|2022-06-15 04:29:40|159960.1|159830.1|159960.2|159830.2|160004.4|159832.5|159948.9|159756.1|18
1655267390000|2022-06-15 04:29:50|159956.1|159826.1|159957.6|159827.6|159963.1|159833.1|159948.3|159818.3|31
1655267400000|2022-06-15 04:30:00|159958.3|159828.3|159954.7|159824.7|159963.4|159833.4|159953|159823|29
1655267410000|2022-06-15 04:30:10|159957|159827|159957|159827|159959.9|159829.9|159953|159823|28
1655267420000|2022-06-15 04:30:20|159957.2|159827.2|159968.6|159838.6|159968.9|159838.9|159955.7|159825.7|23
1655267430000|2022-06-15 04:30:30|159968.4|159838.4|159966.6|159836.6|159970.7|159840.7|159953.4|159823.4|23
1655267440000|2022-06-15 04:30:40|159966.7|159836.7|159961.4|159831.4|159972.7|159842.7|159959.9|159829.9|24
1655267450000|2022-06-15 04:30:50|159961.8|159831.8|159963.1|159833.1|159973.1|159843.1|159961.5|159831.5|26
1655267460000|2022-06-15 04:31:00|159962.6|159832.6|159966|159836|159975|159845|159962.3|159832.3|23
1655267470000|2022-06-15 04:31:10|159965.8|159835.8|159963.5|159833.5|159973.5|159843.5|159961.8|159831.8|22
1655267480000|2022-06-15 04:31:20|159964.6|159834.6|159966.8|159836.8|159975.6|159845.6|159963.9|159833.9|19
1655267490000|2022-06-15 04:31:30|159965.8|159835.8|159983.9|159853.9|159985.3|159855.3|159964.5|159834.5|23
1655267500000|2022-06-15 04:31:40|159973.3|159843.3|159969.2|159839.2|159980.1|159850.1|159967.9|159837.9|23
1655267510000|2022-06-15 04:31:50|159970.3|159840.3|159968.4|159838.4|159971.7|159841.7|159965.4|159835.4|24
1655267520000|2022-06-15 04:32:00|159967.7|159837.7|160009.3|159879.3|160021.5|159891.5|159967.7|159837.7|31
1655267530000|2022-06-15 04:32:10|160010|159880|160006.9|159876.9|160011.5|159881.5|160006.6|159876.6|19
1655267540000|2022-06-15 04:32:20|160007.1|159877.1|160004.8|159874.8|160010.8|159880.8|160004.8|159874.8|27
1655267550000|2022-06-15 04:32:30|160004.6|159874.6|160008.6|159878.6|160014.4|159884.4|160003.3|159873.3|32
1655267560000|2022-06-15 04:32:40|160012.7|159882.7|160004.6|159874.6|160014.6|159884.6|160001.5|159871.5|30
1655267570000|2022-06-15 04:32:50|160007.6|159877.6|160004|159874|160040.2|159878|160000.8|159830.8|26
1655267580000|2022-06-15 04:33:00|160005.8|159875.8|160003.7|159873.7|160033.9|159877.6|159993.3|159831.7|32
1655267590000|2022-06-15 04:33:10|160002.3|159872.3|160013.7|159883.7|160016.9|159886.9|159997.4|159867.4|29
1655267600000|2022-06-15 04:33:20|160013.6|159883.6|160006|159876|160015.9|159885.9|160002.4|159872.4|21
1655267610000|2022-06-15 04:33:30|160006.3|159876.3|160008.8|159878.8|160053.5|159890.8|160004.9|159817.3|34
1655267620000|2022-06-15 04:33:40|160008.5|159878.5|160013.6|159883.6|160039|159889.9|160005.2|159839|31
1655267630000|2022-06-15 04:33:50|160009.6|159879.6|160011.2|159881.2|160044.1|159883.3|160004.5|159829.4|25
1655267640000|2022-06-15 04:34:00|160011.1|159881.1|160006.8|159876.8|160040|159892.6|160006.8|159838.6|34
1655267650000|2022-06-15 04:34:10|160038.9|159835.7|160003.8|159873.8|160041|159880.3|160002.7|159830.9|24
1655267660000|2022-06-15 04:34:20|160004.5|159874.5|160022.3|159892.3|160022.7|159892.7|160004.2|159874.2|29
1655267670000|2022-06-15 04:34:30|160023.2|159893.2|160021.4|159891.4|160023.3|159893.3|160010.3|159880.3|28
1655267680000|2022-06-15 04:34:40|160020.3|159890.3|160017.8|159887.8|160021.3|159891.3|160010.8|159880.8|27
1655267690000|2022-06-15 04:34:50|160017.1|159887.1|160017|159887|160018.3|159888.3|160013.7|159883.7|13
1655267700000|2022-06-15 04:35:00|160017.3|159887.3|160010.3|159880.3|160017.6|159887.6|160010.3|159880.3|23
1655267710000|2022-06-15 04:35:10|160011.7|159881.7|160016.4|159886.4|160016.4|159886.4|160009.3|159879.3|15
1655267720000|2022-06-15 04:35:20|160017.9|159887.9|160010.5|159880.5|160019.8|159889.8|160010.4|159880.4|16
1655267730000|2022-06-15 04:35:30|160012.3|159882.3|160011.5|159881.5|160012.5|159882.5|160010.6|159880.6|18
1655267740000|2022-06-15 04:35:40|160011.7|159881.7|160016.3|159886.3|160020.3|159890.3|160011.7|159881.7|13
1655267750000|2022-06-15 04:35:50|160017.1|159887.1|160116.7|159986.7|160147.8|160002.5|160017.1|159887.1|33
1655267760000|2022-06-15 04:36:00|160120.5|159990.5|160117.7|159987.7|160124.2|159994.2|160111.5|159981.5|30
1655267770000|2022-06-15 04:36:10|160114.2|159984.2|160093.6|159963.6|160119.5|159989.5|160093.6|159963.6|32
1655267780000|2022-06-15 04:36:20|160095.1|159965.1|160103.4|159973.4|160139.9|159975.7|160091.8|159917.5|33
1655267790000|2022-06-15 04:36:30|160100.3|159970.3|160106.6|159976.6|160145.4|159983.8|160096.1|159916.7|32
1655267800000|2022-06-15 04:36:40|160108.6|159978.6|160096.7|159966.7|160137.8|159985.4|160096.1|159924.7|26
1655267810000|2022-06-15 04:36:50|160098.1|159968.1|160098.2|159968.2|160146.2|159974.4|160096.6|159923.7|22
1655267820000|2022-06-15 04:37:00|160097.6|159967.6|160106.1|159976.1|160106.1|159976.1|160097.6|159967.6|29
1655267830000|2022-06-15 04:37:10|160106.8|159976.8|160106.9|159976.9|160107.3|159977.3|160104.9|159974.9|28
1655267840000|2022-06-15 04:37:20|160107|159977|160112.4|159982.4|160146.3|159983.8|160100|159917.9|22
1655267850000|2022-06-15 04:37:30|160110.4|159980.4|160102.5|159972.5|160145.4|159984.3|160102.5|159934|25
1655267860000|2022-06-15 04:37:40|160099.4|159969.4|160101.4|159971.4|160133.7|159987|160099.4|159929.8|23
1655267870000|2022-06-15 04:37:50|160113.7|159983.7|160100.7|159970.7|160119.4|159989.4|160099.3|159969.3|22
1655267880000|2022-06-15 04:38:00|160101.9|159971.9|160094|159964|160103.2|159973.2|160094|159964|20
1655267890000|2022-06-15 04:38:10|160096.8|159966.8|160102.4|159972.4|160161|159975.2|160095.4|159879|22
1655267900000|2022-06-15 04:38:20|160101.3|159971.3|160137.7|159931.4|160142.3|159977|160096.6|159921.7|22
1655267910000|2022-06-15 04:38:30|160099.9|159969.9|160105|159975|160110|159980|160099.9|159969.9|20
1655267920000|2022-06-15 04:38:40|160102.6|159972.6|160133.8|159933.4|160141.2|159978.9|160098|159922.2|24
1655267930000|2022-06-15 04:38:50|160141.2|159922.2|160099.1|159969.1|160145|159976.2|160093.9|159918.7|20
1655267940000|2022-06-15 04:39:00|160099.5|159969.5|160099.5|159969.5|160132.3|159974|160092.5|159929.4|28
1655267950000|2022-06-15 04:39:10|160098.7|159968.7|160095.3|159965.3|160130.3|159975.3|160093.5|159921.9|18
1655267960000|2022-06-15 04:39:20|160095.7|159965.7|160095.1|159965.1|160135|159969|160093.6|159918.7|26
1655267970000|2022-06-15 04:39:30|160096.2|159966.2|160093.8|159963.8|160100.2|159970.2|160093.1|159963.1|24
1655267980000|2022-06-15 04:39:40|160097.8|159967.8|160097.1|159967.1|160097.8|159967.8|160094.3|159964.3|9
1655267990000|2022-06-15 04:39:50|160097.3|159967.3|160096.5|159966.5|160128.2|159968.6|160093.4|159927.9|15
1655268000000|2022-06-15 04:40:00|160096.2|159966.2|160098.3|159968.3|160100.8|159970.8|160095|159965|16
1655268010000|2022-06-15 04:40:10|160096.4|159966.4|160090.9|159960.9|160130.3|159971.3|160090.9|159920|18
1655268020000|2022-06-15 04:40:20|160126.6|159923.4|160126.7|159926.6|160139.1|159967.9|160093.5|159920.4|16
1655268030000|2022-06-15 04:40:30|160126.4|159926.3|160095|159965|160126.4|159969.1|160091.8|159926.3|17
1655268040000|2022-06-15 04:40:40|160097|159967|160115.6|159985.6|160115.6|159985.6|160094|159964|14
1655268050000|2022-06-15 04:40:50|160113.1|159983.1|160098|159968|160145.2|159983.1|160088.8|159920.4|21
1655268060000|2022-06-15 04:41:00|160125.7|159925.5|160095.6|159965.6|160133.1|159970.9|160086.6|159918.9|26
1655268070000|2022-06-15 04:41:10|160093.4|159963.4|160093.7|159963.7|160097|159967|160093|159963|20
1655268080000|2022-06-15 04:41:20|160092.4|159962.4|160095.9|159965.9|160096.7|159966.7|160092.4|159962.4|20
1655268090000|2022-06-15 04:41:30|160098.1|159968.1|160094|159964|160098.1|159968.1|160093.8|159963.8|27
1655268100000|2022-06-15 04:41:40|160096.9|159966.9|160103.5|159973.5|160155|159973.5|160093.5|159869|13
1655268110000|2022-06-15 04:41:50|160095.1|159965.1|160109.7|159979.7|160110.6|159980.6|160094|159964|14
1655268120000|2022-06-15 04:42:00|160111.2|159981.2|160099.2|159969.2|160111.2|159981.2|160094.5|159964.5|20
1655268130000|2022-06-15 04:42:10|160098.2|159968.2|160095.5|159965.5|160100.4|159970.4|160094.7|159964.7|25
1655268140000|2022-06-15 04:42:20|160099.2|159969.2|160094.7|159964.7|160099.7|159969.7|160092.4|159962.4|15
1655268150000|2022-06-15 04:42:30|160095.3|159965.3|160091.5|159961.5|160129.6|159967.5|160091.5|159919.5|23
1655268160000|2022-06-15 04:42:40|160128.1|159920.2|160129.6|159904.9|160129.6|159969.8|160089.2|159904.9|18
1655268170000|2022-06-15 04:42:50|160097.3|159967.3|160090.7|159960.7|160127.4|159970.4|160090.2|159915.5|24
1655268180000|2022-06-15 04:43:00|160096.5|159966.5|160095|159965|160096.9|159966.9|160089.3|159959.3|21
1655268190000|2022-06-15 04:43:10|160094.7|159964.7|160094.3|159964.3|160097.5|159967.5|160093.8|159963.8|16
1655268200000|2022-06-15 04:43:20|160138.2|159906.2|160139.7|159902.6|160139.7|159975.3|160091.3|159902.6|18
1655268210000|2022-06-15 04:43:30|160143.2|159897.6|160089.8|159959.8|160145.9|159963.9|160087.1|159897.6|14
1655268220000|2022-06-15 04:43:40|160094.8|159964.8|160091.4|159961.4|160128.9|159965|160089.5|159918.7|15
1655268230000|2022-06-15 04:43:50|160091.6|159961.6|160141.8|159886.6|160141.8|159973.5|160090.3|159886.6|19
1655268240000|2022-06-15 04:44:00|160091.3|159961.3|160115.7|159985.7|160143|159985.7|160083.5|159893.4|27
1655268250000|2022-06-15 04:44:10|160112|159982|160091.3|159961.3|160136.2|159989.2|160091.3|159911.6|25
1655268260000|2022-06-15 04:44:20|160093|159963|160099.1|159969.1|160128|159976.7|160085.6|159916|23
1655268270000|2022-06-15 04:44:30|160096.4|159966.4|160089.6|159959.6|160127.7|159970.1|160086.4|159922.6|21
1655268280000|2022-06-15 04:44:40|160089.4|159959.4|160105.5|159975.5|160132.6|159975.5|160088.8|159907.4|15
1655268290000|2022-06-15 04:44:50|160098.6|159968.6|160094.6|159964.6|160128.9|159981.5|160090.6|159919.9|18
1655268300000|2022-06-15 04:45:00|160092.3|159962.3|160096.4|159966.4|160096.4|159966.4|160091.1|159961.1|18
1655268310000|2022-06-15 04:45:10|160095.4|159965.4|160090|159960|160098.4|159968.4|160090|159960|19
1655268320000|2022-06-15 04:45:20|160091.7|159961.7|160089.9|159959.9|160129|159970.4|160089.6|159924|14
1655268330000|2022-06-15 04:45:30|160096.2|159966.2|160089|159959|160096.2|159966.2|160089|159959|11
1655268340000|2022-06-15 04:45:40|160092.5|159962.5|160104.3|159974.3|160140.3|159976.6|160084.4|159910.8|26
1655268350000|2022-06-15 04:45:50|160094.3|159964.3|160099.4|159969.4|160129.7|159980.2|160093.4|159925.2|32
1655268360000|2022-06-15 04:46:00|160106.6|159976.6|160105.5|159975.5|160109.8|159979.8|160089.7|159959.7|37
1655268370000|2022-06-15 04:46:10|160103.9|159973.9|160094|159964|160138.3|159979.8|160090.4|159925|40
1655268380000|2022-06-15 04:46:20|160096.2|159966.2|160103.7|159973.7|160109.5|159979.5|160090.1|159960.1|34
1655268390000|2022-06-15 04:46:30|160107.6|159977.6|160121|159917.8|160126.9|159978.4|160090.5|159913.2|36
1655268400000|2022-06-15 04:46:40|160120.4|159918.7|160134.7|159932|160134.7|159967.9|160086.3|159910.3|20
1655268410000|2022-06-15 04:46:50|160100.6|159970.6|160097.2|159967.2|160100.6|159970.6|160091.1|159961.1|24
1655268420000|2022-06-15 04:47:00|160097.4|159967.4|160093.6|159963.6|160099.4|159969.4|160092.8|159962.8|21
1655268430000|2022-06-15 04:47:10|160098.5|159968.5|160093.6|159963.6|160099.2|159969.2|160093.6|159963.6|12
1655268440000|2022-06-15 04:47:20|160092.6|159962.6|160094|159964|160099.4|159969.4|160092.5|159962.5|10
1655268450000|2022-06-15 04:47:30|160087.3|159957.3|160131.9|159924.1|160133.1|159972.2|160086.5|159913.9|19
1655268460000|2022-06-15 04:47:40|160108.2|159978.2|160098.9|159968.9|160108.2|159978.2|160095.3|159965.3|16
1655268470000|2022-06-15 04:47:50|160098.6|159968.6|160101.3|159971.3|160149|159971.3|160084.3|159864|22
1655268480000|2022-06-15 04:48:00|160128.1|159919.6|160095.1|159965.1|160132.2|159967.2|160089.4|159916|16
1655268490000|2022-06-15 04:48:10|160095|159965|160070.1|159940.1|160095|159965|160060.5|159930.5|18
1655268500000|2022-06-15 04:48:20|160114.6|159906.4|160056.1|159926.1|160114.6|159964.2|160046.2|159906.4|20
1655268510000|2022-06-15 04:48:30|160059|159929|160068|159938|160068|159938|160056.1|159926.1|24
1655268520000|2022-06-15 04:48:40|160068.2|159938.2|160077.7|159947.7|160077.7|159947.7|160064.2|159934.2|21
1655268530000|2022-06-15 04:48:50|160076.2|159946.2|160060.3|159930.3|160077.7|159947.7|160059.6|159929.6|20
1655268540000|2022-06-15 04:49:00|160059.8|159929.8|160067.9|159937.9|160067.9|159937.9|160050|159920|25
1655268550000|2022-06-15 04:49:10|160069.6|159939.6|160049.6|159919.6|160069.6|159939.6|160044.4|159914.4|21
1655268560000|2022-06-15 04:49:20|160045.5|159915.5|160054.3|159924.3|160077.2|159942.4|160045.5|159877.2|24
1655268570000|2022-06-15 04:49:30|160054.1|159924.1|160049.5|159919.5|160058.6|159928.6|160047.8|159917.8|25
1655268580000|2022-06-15 04:49:40|160051.2|159921.2|160043|159913|160052.1|159922.1|160039.7|159909.7|14
1655268590000|2022-06-15 04:49:50|160081.7|159869.3|160043.4|159913.4|160081.7|159931.2|160040.5|159869.3|23
1655268600000|2022-06-15 04:50:00|160057.9|159927.9|160019.7|159889.7|160057.9|159927.9|160011.6|159881.6|24
1655268610000|2022-06-15 04:50:10|160024.7|159894.7|160018.4|159888.4|160025.9|159895.9|160013.1|159883.1|21
1655268620000|2022-06-15 04:50:20|160019.9|159889.9|160019.3|159889.3|160022.2|159892.2|160015.1|159885.1|14
1655268630000|2022-06-15 04:50:30|160018.1|159888.1|160018.6|159888.6|160020.7|159890.7|160007.8|159877.8|20
1655268640000|2022-06-15 04:50:40|160019.6|159889.6|160021.4|159891.4|160023.1|159893.1|160013.5|159883.5|22
1655268650000|2022-06-15 04:50:50|160020.7|159890.7|160021.5|159891.5|160021.5|159891.5|160015.7|159885.7|11
1655268660000|2022-06-15 04:51:00|160021.4|159891.4|160023.9|159893.9|160062.3|159894.8|160008.5|159857.3|17
1655268670000|2022-06-15 04:51:10|160025.2|159895.2|160017.4|159887.4|160025.2|159895.2|160011.6|159881.6|19
1655268680000|2022-06-15 04:51:20|160017.8|159887.8|160015|159885|160022.8|159892.8|160014.4|159884.4|13
1655268690000|2022-06-15 04:51:30|160015.9|159885.9|160029.6|159899.6|160033.5|159903.5|160015.9|159885.9|20
1655268700000|2022-06-15 04:51:40|160029.4|159899.4|160022.4|159892.4|160037.1|159907.1|160021|159891|16
1655268710000|2022-06-15 04:51:50|160020.8|159890.8|160055.6|159925.6|160099.4|159931.2|160020.8|159882.9|19
1655268720000|2022-06-15 04:52:00|160059.7|159929.7|160055.7|159925.7|160065.3|159935.3|160049.7|159919.7|14
1655268730000|2022-06-15 04:52:10|160057.1|159927.1|160063.3|159933.3|160066.8|159936.8|160057.1|159927.1|9
1655268740000|2022-06-15 04:52:20|160064|159934|160057.2|159927.2|160066.2|159936.2|160057.2|159927.2|21
1655268750000|2022-06-15 04:52:30|160057.9|159927.9|160054.2|159924.2|160064.8|159934.8|160053.2|159923.2|25
1655268760000|2022-06-15 04:52:40|160056.1|159926.1|160050.6|159920.6|160057.7|159927.7|160045.7|159915.7|20
1655268770000|2022-06-15 04:52:50|160052.1|159922.1|160050.9|159920.9|160052.9|159922.9|160046.2|159916.2|9
1655268780000|2022-06-15 04:53:00|160050.8|159920.8|160082.7|159880.3|160082.7|159938.6|160045.6|159880.3|18
1655268790000|2022-06-15 04:53:10|160083|159880.6|160053.5|159923.5|160091.2|159923.5|160046.3|159871|15
1655268800000|2022-06-15 04:53:20|160050.4|159920.4|160066.2|159936.2|160069.6|159939.6|160047.4|159917.4|24
1655268810000|2022-06-15 04:53:30|160066.4|159936.4|160086|159882.8|160086|159939.7|160047.6|159878.1|16
1655268820000|2022-06-15 04:53:40|160046.9|159916.9|160068.2|159938.2|160106|159939|160046.9|159869.9|23
1655268830000|2022-06-15 04:53:50|160066.4|159936.4|160070.9|159940.9|160094.4|159947.7|160066.1|159892.9|20
1655268840000|2022-06-15 04:54:00|160067.9|159937.9|160063.7|159933.7|160073|159943|160053|159923|17
1655268850000|2022-06-15 04:54:10|160061.6|159931.6|160062.6|159932.6|160106.2|159944.5|160060.6|159839.8|25
1655268860000|2022-06-15 04:54:20|160061.3|159931.3|160048.2|159918.2|160066.7|159936.7|160048|159918|20
1655268870000|2022-06-15 04:54:30|160047.9|159917.9|160066|159936|160066.1|159936.1|160046.7|159916.7|22
1655268880000|2022-06-15 04:54:40|160052.4|159922.4|160049.5|159919.5|160093.4|159932.6|160049.5|159881|27
1655268890000|2022-06-15 04:54:50|160064.1|159934.1|160060.7|159930.7|160098|159947|160050.7|159864.7|20
1655268900000|2022-06-15 04:55:00|160059.8|159929.8|160063.6|159933.6|160068.7|159938.7|160054.7|159924.7|24
1655268910000|2022-06-15 04:55:10|160064.5|159934.5|160066.8|159936.8|160069.8|159939.8|160050.9|159920.9|25
1655268920000|2022-06-15 04:55:20|160068.4|159938.4|160069.7|159939.7|160070.2|159940.2|160050.8|159920.8|26
1655268930000|2022-06-15 04:55:30|160059.4|159929.4|160056.8|159926.8|160072.5|159942.5|160054.7|159924.7|24
1655268940000|2022-06-15 04:55:40|160057.4|159927.4|160098.4|159870.5|160098.4|159935.7|160053.4|159858.6|21
1655268950000|2022-06-15 04:55:50|160055.5|159925.5|160097.4|159890.8|160097.4|159952.2|160055.5|159890.8|25
1655268960000|2022-06-15 04:56:00|160062.1|159932.1|160104.4|159974.4|160105.7|159975.7|160059.4|159890.3|28
1655268970000|2022-06-15 04:56:10|160102.9|159972.9|160115.3|159985.3|160117.7|159987.7|160100.1|159970.1|22
1655268980000|2022-06-15 04:56:20|160111.9|159981.9|160096.7|159966.7|160111.9|159981.9|160094.5|159964.5|23
1655268990000|2022-06-15 04:56:30|160098.2|159968.2|160106.3|159976.3|160113.8|159983.8|160091.9|159961.9|25
1655269000000|2022-06-15 04:56:40|160104.8|159974.8|160107.7|159977.7|160118.3|159988.3|160101.4|159971.4|33
1655269010000|2022-06-15 04:56:50|160113|159983|160110.4|159980.4|160120.4|159990.4|160101.4|159971.4|31
1655269020000|2022-06-15 04:57:00|160117.4|159987.4|160105.9|159975.9|160119.7|159989.7|160099.3|159969.3|35
1655269030000|2022-06-15 04:57:10|160110.2|159980.2|160100.9|159970.9|160134.7|159987.5|160091.4|159927.3|37
1655269040000|2022-06-15 04:57:20|160101.3|159971.3|160107.8|159977.8|160115.1|159985.1|160095.6|159965.6|39
1655269050000|2022-06-15 04:57:30|160110.9|159980.9|160105.4|159975.4|160114.8|159984.8|160092.7|159962.7|32
1655269060000|2022-06-15 04:57:40|160097.3|159967.3|160110.7|159980.7|160135.8|159982.5|160094.5|159923.8|37
1655269070000|2022-06-15 04:57:50|160110.4|159980.4|160103.1|159973.1|160135.8|159984.9|160097|159929.7|39
1655269080000|2022-06-15 04:58:00|160108.2|159978.2|160120.4|159990.4|160123.5|159993.5|160103.7|159973.7|35
1655269090000|2022-06-15 04:58:10|160118.7|159988.7|160113.1|159983.1|160123.4|159993.4|160103.8|159973.8|26
1655269100000|2022-06-15 04:58:20|160103.6|159973.6|160125.3|159995.3|160132.9|160002.9|160095.7|159965.7|32
1655269110000|2022-06-15 04:58:30|160121.8|159991.8|160128.3|159998.3|160134.1|160004.1|160115.7|159985.7|23
1655269120000|2022-06-15 04:58:40|160130.6|160000.6|160112.8|159982.8|160130.6|160000.6|160107.5|159977.5|29
1655269130000|2022-06-15 04:58:50|160118.9|159988.9|160113.5|159983.5|160136.3|159990.8|160109.1|159935.1|25
1655269140000|2022-06-15 04:59:00|160113.3|159983.3|160120.7|159990.7|160126.5|159996.5|160106.5|159976.5|26
1655269150000|2022-06-15 04:59:10|160114.3|159984.3|160107.2|159977.2|160123.4|159993.4|160100.6|159970.6|31
1655269160000|2022-06-15 04:59:20|160106.6|159976.6|160109.2|159979.2|160121.9|159991.9|160104.8|159974.8|29
1655269170000|2022-06-15 04:59:30|160110.3|159980.3|160122.6|159992.6|160124.2|159994.2|160107|159977|25
1655269180000|2022-06-15 04:59:40|160121.5|159991.5|160120|159990|160127.5|159997.5|160106.8|159976.8|18
1655269190000|2022-06-15 04:59:50|160118.5|159988.5|160107.3|159977.3|160139.6|159992.5|160106|159900.6|22
1655269200000|2022-06-15 05:00:00|160113.7|159983.7|160107.2|159977.2|160114.7|159984.7|160095.7|159965.7|37
1655269210000|2022-06-15 05:00:10|160102.9|159972.9|160074.4|159944.4|160105.5|159975.5|160066.6|159936.6|35
1655269220000|2022-06-15 05:00:20|160075.3|159945.3|160103.4|159973.4|160121.2|159991.2|160073.4|159943.4|32
1655269230000|2022-06-15 05:00:30|160101.5|159971.5|160106.2|159976.2|160109.3|159979.3|160099.4|159969.4|32
1655269240000|2022-06-15 05:00:40|160105.6|159975.6|160113.8|159983.8|160114.6|159984.6|160102.5|159972.5|29
1655269250000|2022-06-15 05:00:50|160114.3|159984.3|160117.9|159987.9|160120.1|159990.1|160109.6|159979.6|26
1655269260000|2022-06-15 05:01:00|160115.6|159985.6|160128.8|159998.8|160129|159999|160114.9|159984.9|35
1655269270000|2022-06-15 05:01:10|160128.1|159998.1|160125.4|159995.4|160129.7|159999.7|160124.3|159994.3|27
1655269280000|2022-06-15 05:01:20|160123.2|159993.2|160121.2|159991.2|160127.8|159997.8|160119.1|159989.1|34
1655269290000|2022-06-15 05:01:30|160121.3|159991.3|160117.6|159987.6|160122.9|159992.9|160117.6|159987.6|27
1655269300000|2022-06-15 05:01:40|160117.3|159987.3|160122.7|159992.7|160126.3|159996.3|160111.9|159981.9|29
1655269310000|2022-06-15 05:01:50|160121.2|159991.2|160113.8|159983.8|160121.2|159991.2|160108.5|159978.5|26
1655269320000|2022-06-15 05:02:00|160112.3|159982.3|160106.8|159976.8|160122.9|159992.9|160104.1|159974.1|38
1655269330000|2022-06-15 05:02:10|160107.7|159977.7|160106.1|159976.1|160109.3|159979.3|160103.6|159973.6|24
1655269340000|2022-06-15 05:02:20|160107.7|159977.7|160117|159987|160117.1|159987.1|160107.7|159977.7|26
1655269350000|2022-06-15 05:02:30|160118.4|159988.4|160121.9|159991.9|160124.7|159994.7|160112.7|159982.7|30
1655269360000|2022-06-15 05:02:40|160121.3|159991.3|160120|159990|160124.4|159994.4|160119.3|159989.3|22
1655269370000|2022-06-15 05:02:50|160121.4|159991.4|160119.7|159989.7|160124.4|159994.4|160114.6|159984.6|23
1655269380000|2022-06-15 05:03:00|160119.2|159989.2|160129.2|159999.2|160136|160006|160112.6|159982.6|32
1655269390000|2022-06-15 05:03:10|160128.8|159998.8|160133.7|160003.7|160145.8|160015.8|160115.8|159985.8|24
1655269400000|2022-06-15 05:03:20|160135.2|160005.2|160133.4|160003.4|160142|160012|160130.9|160000.9|18
1655269410000|2022-06-15 05:03:30|160135|160005|160136.2|160006.2|160141|160011|160122.7|159992.7|23
1655269420000|2022-06-15 05:03:40|160133.5|160003.5|160135.5|160005.5|160137.8|160007.8|160127.9|159997.9|15
1655269430000|2022-06-15 05:03:50|160135.3|160005.3|160137.6|160007.6|160139|160009|160131.6|160001.6|9
1655269440000|2022-06-15 05:04:00|160144|160014|160140.8|160010.8|160151.6|160021.6|160130.7|160000.7|23
1655269450000|2022-06-15 05:04:10|160141.7|160011.7|160140.3|160010.3|160150.2|160020.2|160137|160007|32
1655269460000|2022-06-15 05:04:20|160137.5|160007.5|160135.8|160005.8|160147.7|160017.7|160133.4|160003.4|23
1655269470000|2022-06-15 05:04:30|160140.1|160010.1|160142.3|160012.3|160144|160014|160135.2|160005.2|30
1655269480000|2022-06-15 05:04:40|160141|160011|160130.1|160000.1|160144.9|160014.9|160122|159992|39
1655269490000|2022-06-15 05:04:50|160125.6|159995.6|160124.3|159994.3|160130.6|160000.6|160120.7|159990.7|27
1655269500000|2022-06-15 05:05:00|160127.5|159997.5|160128.5|159998.5|160136.5|160006.5|160126.9|159996.9|21
1655269510000|2022-06-15 05:05:10|160133.5|160003.5|160150.4|160020.4|160157.2|160033.2|160123.2|159996.6|26
1655269520000|2022-06-15 05:05:20|160156.8|160026.8|160214.1|160084.1|160215|160085|160127|159997|23
1655269530000|2022-06-15 05:05:30|160212.7|160082.7|160227|160097|160229.8|160099.8|160212.7|160082.7|36
1655269540000|2022-06-15 05:05:40|160225.6|160095.6|160223|160093|160229.3|160099.3|160216.8|160086.8|29
1655269550000|2022-06-15 05:05:50|160222.9|160092.9|160225|160095|160228.8|160098.8|160218.1|160088.1|30
1655269560000|2022-06-15 05:06:00|160223.6|160093.6|160215.1|160085.1|160228.4|160098.4|160211.7|160081.7|30
1655269570000|2022-06-15 05:06:10|160214.9|160084.9|160203.7|160073.7|160214.9|160084.9|160194.7|160064.7|30
1655269580000|2022-06-15 05:06:20|160206.3|160076.3|160228.4|160098.4|160234.1|160104.1|160203.3|160073.3|36
1655269590000|2022-06-15 05:06:30|160226.6|160096.6|160224.4|160094.4|160230.2|160100.2|160221.3|160091.3|26
1655269600000|2022-06-15 05:06:40|160224|160094|160223.5|160093.5|160229.4|160099.4|160222.5|160092.5|22
1655269610000|2022-06-15 05:06:50|160223|160093|160228.2|160098.2|160229.2|160099.2|160223|160093|10
1655269620000|2022-06-15 05:07:00|160236.8|160106.8|160214.7|160084.7|160236.8|160106.8|160214.7|160084.7|13
1655269630000|2022-06-15 05:07:10|160217.8|160087.8|160206.5|160076.5|160232.5|160102.5|160205.5|160075.5|18
1655269640000|2022-06-15 05:07:20|160221.3|160091.3|160227.7|160097.7|160234.7|160104.7|160213.4|160083.4|24
1655269650000|2022-06-15 05:07:30|160230.2|160100.2|160226.1|160096.1|160230.2|160100.2|160222.2|160092.2|18
1655269660000|2022-06-15 05:07:40|160223.1|160093.1|160225.9|160095.9|160225.9|160095.9|160218.3|160088.3|8
1655269670000|2022-06-15 05:07:50|160226.6|160096.6|160221.9|160091.9|160226.7|160096.7|160193.5|160063.5|21
1655269680000|2022-06-15 05:08:00|160221.4|160091.4|160224|160094|160224.1|160094.1|160204|160074|21
1655269690000|2022-06-15 05:08:10|160209.2|160079.2|160176.3|160046.3|160217.8|160087.8|160174.1|160044.1|32
1655269700000|2022-06-15 05:08:20|160175.2|160045.2|160180.2|160050.2|160183.5|160053.5|160175.2|160045.2|26
1655269710000|2022-06-15 05:08:30|160180.5|160050.5|160185.5|160055.5|160195.5|160065.5|160178.5|160048.5|30
1655269720000|2022-06-15 05:08:40|160181.2|160051.2|160214.3|160084.3|160218.8|160088.8|160180.2|160050.2|26
1655269730000|2022-06-15 05:08:50|160223.4|160093.4|160222.1|160092.1|160240.7|160110.7|160216.9|160086.9|21
1655269740000|2022-06-15 05:09:00|160217.3|160087.3|160221.4|160091.4|160225.3|160095.3|160217|160087|10
1655269750000|2022-06-15 05:09:10|160224.3|160094.3|160223.7|160093.7|160224.3|160094.3|160219.1|160089.1|21
1655269760000|2022-06-15 05:09:20|160211.8|160081.8|160218.9|160088.9|160233.5|160103.5|160208.4|160078.4|35
1655269770000|2022-06-15 05:09:30|160218.2|160088.2|160195.4|160065.4|160234.9|160104.9|160184.6|160054.6|36
1655269780000|2022-06-15 05:09:40|160197.1|160067.1|160131.1|160001.1|160199.3|160069.3|160131.1|160001.1|39
1655269790000|2022-06-15 05:09:50|160127.8|159997.8|160127.4|159997.4|160136.4|160006.4|160123|159993|38
1655269800000|2022-06-15 05:10:00|160129.4|159999.4|160128.8|159998.8|160132.3|160002.3|160120.6|159990.6|30
1655269810000|2022-06-15 05:10:10|160127.4|159997.4|160125.6|159995.6|160129.3|159999.3|160114.8|159984.8|35
1655269820000|2022-06-15 05:10:20|160126|159996|160130|160000|160158.2|160019.2|160123.4|159955.1|34
1655269830000|2022-06-15 05:10:30|160132.7|160002.7|160134.8|160004.8|160136.3|160006.3|160128.8|159998.8|21
1655269840000|2022-06-15 05:10:40|160147.5|160017.5|160209.6|160079.6|160228.2|160098.2|160132.8|160002.8|35
1655269850000|2022-06-15 05:10:50|160210.2|160080.2|160220.4|160090.4|160227.1|160097.1|160210.1|160080.1|34
1655269860000|2022-06-15 05:11:00|160218.5|160088.5|160225.7|160095.7|160231.5|160101.5|160217.8|160087.8|33
1655269870000|2022-06-15 05:11:10|160229.4|160099.4|160231.3|160101.3|160238.9|160108.9|160227.2|160097.2|33
1655269880000|2022-06-15 05:11:20|160231.4|160101.4|160226|160096|160232.3|160102.3|160217.6|160087.6|36
1655269890000|2022-06-15 05:11:30|160225.9|160095.9|160227.1|160097.1|160230.8|160100.8|160224.2|160094.2|24
1655269900000|2022-06-15 05:11:40|160224.6|160094.6|160224.8|160094.8|160228.2|160098.2|160222.8|160092.8|23
1655269910000|2022-06-15 05:11:50|160226.9|160096.9|160226.2|160096.2|160228.5|160098.5|160222|160092|27
1655269920000|2022-06-15 05:12:00|160225.8|160095.8|160240.1|160110.1|160246.8|160116.8|160214.7|160084.7|34
1655269930000|2022-06-15 05:12:10|160245.7|160115.7|160235|160105|160252.8|160122.8|160235|160105|29
1655269940000|2022-06-15 05:12:20|160246.5|160116.5|160242.9|160112.9|160246.5|160116.5|160232.6|160102.6|31
1655269950000|2022-06-15 05:12:30|160245.3|160115.3|160237.9|160107.9|160246.6|160116.6|160229.4|160099.4|35
1655269960000|2022-06-15 05:12:40|160241|160111|160238.2|160108.2|160242.8|160112.8|160236.1|160106.1|30
1655269970000|2022-06-15 05:12:50|160238.7|160108.7|160234.4|160104.4|160239|160109|160232.3|160102.3|23
1655269980000|2022-06-15 05:13:00|160232.7|160102.7|160190.3|160060.3|160234.6|160104.6|160187.3|160057.3|30
1655269990000|2022-06-15 05:13:10|160188|160058|160200.8|160070.8|160201.5|160071.5|160188|160058|25
1655270000000|2022-06-15 05:13:20|160199.4|160069.4|160207.5|160077.5|160216.4|160086.4|160199.2|160069.2|32
1655270010000|2022-06-15 05:13:30|160206.8|160076.8|160258.2|160128.2|160260.5|160130.5|160205.9|160075.9|28
1655270020000|2022-06-15 05:13:40|160262|160132|160262.5|160132.5|160266.5|160136.5|160255|160125|15
1655270030000|2022-06-15 05:13:50|160264.3|160134.3|160267.4|160137.4|160267.4|160137.4|160259.8|160129.8|29
1655270040000|2022-06-15 05:14:00|160261.5|160131.5|160265.7|160135.7|160268.4|160138.4|160249.1|160119.1|32
1655270050000|2022-06-15 05:14:10|160264.7|160134.7|160265.4|160135.4|160268.2|160138.2|160261.7|160131.7|27
1655270060000|2022-06-15 05:14:20|160263|160133|160282.1|160152.1|160286.1|160156.1|160262|160132|29
1655270070000|2022-06-15 05:14:30|160279|160149|160280.6|160150.6|160285.4|160155.4|160271|160141|34
1655270080000|2022-06-15 05:14:40|160280|160150|160278.6|160148.6|160280|160150|160274.5|160144.5|24
1655270090000|2022-06-15 05:14:50|160278.4|160148.4|160278.5|160148.5|160280.8|160150.8|160277.5|160147.5|30
1655270100000|2022-06-15 05:15:00|160278.4|160148.4|160279.6|160149.6|160280.9|160150.9|160269.9|160139.9|30
1655270110000|2022-06-15 05:15:10|160278.3|160148.3|160260.4|160130.4|160282.3|160152.3|160260.4|160130.4|33
1655270120000|2022-06-15 05:15:20|160266.4|160136.4|160260.3|160130.3|160268.1|160138.1|160247.6|160117.6|29
1655270130000|2022-06-15 05:15:30|160259.4|160129.4|160260.7|160130.7|160263.1|160133.1|160252.3|160122.3|35
1655270140000|2022-06-15 05:15:40|160260.2|160130.2|160259.4|160129.4|160261.5|160131.5|160256.8|160126.8|25
1655270150000|2022-06-15 05:15:50|160259.2|160129.2|160259.3|160129.3|160259.5|160129.5|160255.8|160125.8|13
1655270160000|2022-06-15 05:16:00|160256.9|160126.9|160262.6|160132.6|160266.1|160136.1|160251.3|160121.3|28
1655270170000|2022-06-15 05:16:10|160261.5|160131.5|160244.9|160114.9|160261.5|160131.5|160235.7|160105.7|36
1655270180000|2022-06-15 05:16:20|160246.4|160116.4|160246.6|160116.6|160250.2|160120.2|160243.7|160113.7|24
1655270190000|2022-06-15 05:16:30|160247.4|160117.4|160192.6|160062.6|160247.4|160117.4|160187.6|160057.6|34
1655270200000|2022-06-15 05:16:40|160189.8|160059.8|160187.4|160057.4|160192.1|160062.1|160179.8|160049.8|33
1655270210000|2022-06-15 05:16:50|160190.7|160060.7|160189.7|160059.7|160196.1|160066.1|160184.6|160054.6|35
1655270220000|2022-06-15 05:17:00|160190.5|160060.5|160188.7|160058.7|160190.5|160060.5|160184.1|160054.1|18
1655270230000|2022-06-15 05:17:10|160188.9|160058.9|160194.9|160064.9|160194.9|160064.9|160183|160053|23
1655270240000|2022-06-15 05:17:20|160193.8|160063.8|160198.8|160068.8|160208|160078|160190.3|160060.3|34
1655270250000|2022-06-15 05:17:30|160197.1|160067.1|160181.4|160051.4|160198.8|160068.8|160181.4|160051.4|25
1655270260000|2022-06-15 05:17:40|160185.9|160055.9|160189|160059|160195.3|160065.3|160182.4|160052.4|17
1655270270000|2022-06-15 05:17:50|160187.5|160057.5|160201.4|160071.4|160201.4|160071.4|160182.4|160052.4|15
1655270280000|2022-06-15 05:18:00|160200.8|160070.8|160199.5|160069.5|160203.5|160073.5|160194.5|160064.5|29
1655270290000|2022-06-15 05:18:10|160199.9|160069.9|160195|160065|160203|160073|160192.6|160062.6|32
1655270300000|2022-06-15 05:18:20|160192.4|160062.4|160185.4|160055.4|160196.4|160066.4|160185.4|160055.4|17
1655270310000|2022-06-15 05:18:30|160175.2|160045.2|160170.8|160040.8|160197.3|160067.3|160141.1|160011.1|25
1655270320000|2022-06-15 05:18:40|160158.4|160028.4|160175.4|160045.4|160203.8|160053|160158.4|160000.5|29
1655270330000|2022-06-15 05:18:50|160171.8|160041.8|160180.4|160050.4|160182.5|160052.5|160171.8|160041.8|24
1655270340000|2022-06-15 05:19:00|160179.8|160049.8|160182.9|160052.9|160188.1|160058.1|160179.8|160049.8|24
1655270350000|2022-06-15 05:19:10|160182|160052|160198.1|160068.1|160201.8|160071.8|160179.9|160049.9|27
1655270360000|2022-06-15 05:19:20|160193.5|160063.5|160185.2|160055.2|160193.5|160063.5|160181.7|160051.7|17
1655270370000|2022-06-15 05:19:30|160186.9|160056.9|160192|160062|160192|160062|160180.2|160050.2|21
1655270380000|2022-06-15 05:19:40|160190.8|160060.8|160168.9|160038.9|160194.5|160064.5|160157.6|160027.6|20
1655270390000|2022-06-15 05:19:50|160178.6|160048.6|160173.8|160043.8|160178.6|160048.6|160167.5|160037.5|25
1655270400000|2022-06-15 05:20:00|160176.7|160046.7|160170.1|160040.1|160178.8|160048.8|160170.1|160040.1|20
1655270410000|2022-06-15 05:20:10|160170.9|160040.9|160170.7|160040.7|160195.4|160042.5|160157.3|159990.6|28
1655270420000|2022-06-15 05:20:20|160171.4|160041.4|160170.6|160040.6|160173.4|160043.4|160164.9|160034.9|20
1655270430000|2022-06-15 05:20:30|160168.3|160038.3|160142.7|160012.7|160172.9|160042.9|160142.7|160012.7|15
1655270440000|2022-06-15 05:20:40|160139|160009|160137.8|160007.8|160139.5|160009.5|160131.5|160001.5|27
1655270450000|2022-06-15 05:20:50|160138.6|160008.6|160135.1|160005.1|160140|160010|160135.1|160005.1|27
1655270460000|2022-06-15 05:21:00|160135.5|160005.5|160128.3|159998.3|160138.5|160008.5|160125|159995|26
1655270470000|2022-06-15 05:21:10|160128.4|159998.4|160128.9|159998.9|160132.6|160002.6|160124.4|159994.4|21
1655270480000|2022-06-15 05:21:20|160128.2|159998.2|160126.1|159996.1|160128.4|159998.4|160121.2|159991.2|23
1655270490000|2022-06-15 05:21:30|160125.8|159995.8|160126|159996|160126.6|159996.6|160114.6|159984.6|21
1655270500000|2022-06-15 05:21:40|160123.2|159993.2|160129.3|159999.3|160129.3|159999.3|160123.2|159993.2|16
1655270510000|2022-06-15 05:21:50|160125.7|159995.7|160128.8|159998.8|160135.4|160005.4|160125.7|159995.7|10
1655270520000|2022-06-15 05:22:00|160130.9|160000.9|160127.9|159997.9|160138.5|160008.5|160127.3|159997.3|24
1655270530000|2022-06-15 05:22:10|160123.7|159993.7|160126.5|159996.5|160136|160006|160117.9|159987.9|24
1655270540000|2022-06-15 05:22:20|160136.8|160006.8|160128.3|159998.3|160136.8|160006.8|160125|159995|18
1655270550000|2022-06-15 05:22:30|160127.3|159997.3|160122.8|159992.8|160127.3|159997.3|160122|159992|10
1655270560000|2022-06-15 05:22:40|160128.7|159998.7|160129.4|159999.4|160136.7|160006.7|160124.5|159994.5|9
1655270570000|2022-06-15 05:22:50|160128|159998|160125.4|159995.4|160134.7|160004.7|160125.4|159995.4|14
1655270580000|2022-06-15 05:23:00|160126.8|159996.8|160123.5|159993.5|160136.1|160006.1|160123.5|159993.5|13
1655270590000|2022-06-15 05:23:10|160124|159994|160131.5|160001.5|160134.2|160004.2|160124|159994|10
1655270600000|2022-06-15 05:23:20|160134.6|160004.6|160129.9|159999.9|160134.8|160004.8|160125.8|159995.8|10
1655270610000|2022-06-15 05:23:30|160134.4|160004.4|160126.4|159996.4|160135.7|160005.7|160126.4|159996.4|5
1655270620000|2022-06-15 05:23:40|160130.1|160000.1|160131.8|160001.8|160131.8|160001.8|160123.8|159993.8|6
1655270630000|2022-06-15 05:23:50|160139.4|160009.4|160130.7|160000.7|160142.9|160012.9|160124.3|159994.3|6
1655270640000|2022-06-15 05:24:00|160141.1|160011.1|160175.1|160045.1|160178.9|160048.9|160125.5|159995.5|30
1655270650000|2022-06-15 05:24:10|160177.5|160047.5|160184.4|160054.4|160185.6|160055.6|160171.8|160041.8|21
1655270660000|2022-06-15 05:24:20|160182.1|160052.1|160187.7|160057.7|160188.6|160058.6|160181.5|160051.5|26
1655270670000|2022-06-15 05:24:30|160188.5|160058.5|160189.6|160059.6|160190.9|160060.9|160185.3|160055.3|28
1655270680000|2022-06-15 05:24:40|160189.4|160059.4|160239.3|160109.3|160239.3|160109.3|160189.4|160059.4|22
1655270690000|2022-06-15 05:24:50|160240.5|160110.5|160241.5|160111.5|160247.9|160117.9|160234.8|160104.8|30
1655270700000|2022-06-15 05:25:00|160241.4|160111.4|160249.5|160119.5|160251.6|160121.6|160239.1|160109.1|30
1655270710000|2022-06-15 05:25:10|160249.8|160119.8|160254.4|160124.4|160265.9|160135.9|160249.3|160119.3|23
1655270720000|2022-06-15 05:25:20|160253.5|160123.5|160253.1|160123.1|160254.4|160124.4|160250.7|160120.7|18
1655270730000|2022-06-15 05:25:30|160253|160123|160263.3|160133.3|160263.3|160133.3|160252.1|160122.1|31
1655270740000|2022-06-15 05:25:40|160265.4|160135.4|160271|160141|160285|160155|160261.6|160131.6|35
1655270750000|2022-06-15 05:25:50|160279.4|160149.4|160277.2|160147.2|160283.2|160153.2|160264.5|160134.5|38
1655270760000|2022-06-15 05:26:00|160277.5|160147.5|160277.2|160147.2|160280.8|160150.8|160268.8|160138.8|40
1655270770000|2022-06-15 05:26:10|160276.1|160146.1|160260.2|160130.2|160282.1|160152.1|160258.5|160128.5|35
1655270780000|2022-06-15 05:26:20|160264.5|160134.5|160268.7|160138.7|160268.7|160138.7|160262.1|160132.1|32
1655270790000|2022-06-15 05:26:30|160272|160142|160268.7|160138.7|160272.4|160142.4|160265.6|160135.6|30
1655270800000|2022-06-15 05:26:40|160267.3|160137.3|160267.6|160137.6|160271.6|160141.6|160267.1|160137.1|33
1655270810000|2022-06-15 05:26:50|160268.6|160138.6|160272.6|160142.6|160273.2|160143.2|160258.5|160128.5|35
1655270820000|2022-06-15 05:27:00|160272.1|160142.1|160277.7|160147.7|160281.3|160151.3|160266.8|160136.8|37
1655270830000|2022-06-15 05:27:10|160277.6|160147.6|160268.3|160138.3|160278.3|160148.3|160263|160133|35
1655270840000|2022-06-15 05:27:20|160268.4|160138.4|160265.9|160135.9|160269.2|160139.2|160263.7|160133.7|31
1655270850000|2022-06-15 05:27:30|160265.2|160135.2|160268.7|160138.7|160270.6|160140.6|160263.6|160133.6|27
1655270860000|2022-06-15 05:27:40|160270|160140|160270.4|160140.4|160272.3|160142.3|160267.5|160137.5|24
1655270870000|2022-06-15 05:27:50|160269.2|160139.2|160268|160138|160274.9|160144.9|160264.1|160134.1|27
1655270880000|2022-06-15 05:28:00|160268.2|160138.2|160267.3|160137.3|160277.2|160147.2|160266.6|160136.6|25
1655270890000|2022-06-15 05:28:10|160266.7|160136.7|160266.4|160136.4|160279.7|160149.7|160259.2|160129.2|32
1655270900000|2022-06-15 05:28:20|160264.5|160134.5|160273.7|160143.7|160275.1|160145.1|160257.6|160127.6|34
1655270910000|2022-06-15 05:28:30|160271.3|160141.3|160268.7|160138.7|160273.6|160143.6|160267.2|160137.2|21
1655270920000|2022-06-15 05:28:40|160269.6|160139.6|160258.8|160128.8|160269.6|160139.6|160258.8|160128.8|21
1655270930000|2022-06-15 05:28:50|160260.9|160130.9|160264.1|160134.1|160266.3|160136.3|160260.7|160130.7|31
1655270940000|2022-06-15 05:29:00|160264.3|160134.3|160266.1|160136.1|160270.1|160140.1|160263|160133|17
1655270950000|2022-06-15 05:29:10|160266.2|160136.2|160271.2|160141.2|160271.2|160141.2|160264.6|160134.6|29
1655270960000|2022-06-15 05:29:20|160270.6|160140.6|160198.3|160068.3|160270.6|160140.6|160180.4|160050.4|36
1655270970000|2022-06-15 05:29:30|160194.3|160064.3|160191.1|160061.1|160195.2|160065.2|160164.4|160034.4|39
1655270980000|2022-06-15 05:29:40|160188.2|160058.2|160196.7|160066.7|160197.9|160067.9|160188.2|160058.2|31
1655270990000|2022-06-15 05:29:50|160196.4|160066.4|160187.3|160057.3|160197.4|160067.4|160182.2|160052.2|36
1655271000000|2022-06-15 05:30:00|160187.1|160057.1|160116.7|159986.7|160189.9|160059.9|160108|159978|39
1655271010000|2022-06-15 05:30:10|160119.8|159989.8|160108.6|159890|160135.7|159990|160088.1|159870.7|40
1655271020000|2022-06-15 05:30:20|160107.5|159886.4|160125.7|159915|160135|159942|160028.4|159850.7|39
1655271030000|2022-06-15 05:30:30|160131.6|159919.2|160078.4|159948.4|160134.4|159948.4|160059|159876.4|39
1655271040000|2022-06-15 05:30:40|160126.5|159909.4|160133.1|159912.3|160141.8|159930|160116.4|159900.4|38
1655271050000|2022-06-15 05:30:50|160132.9|159912.1|160150.2|160020.2|160197.8|160031.3|160114.5|159912.1|35
1655271060000|2022-06-15 05:31:00|160147.3|160017.3|160147.3|160017.3|160196.1|160027.8|160125.2|159941.3|35
1655271070000|2022-06-15 05:31:10|160193.5|159986.7|160204.5|160074.5|160242.8|160084.8|160148.4|159977|37
1655271080000|2022-06-15 05:31:20|160208.2|160078.2|160229.5|160099.5|160233.2|160103.2|160208.2|160078.2|35
1655271090000|2022-06-15 05:31:30|160226.6|160096.6|160205.9|160075.9|160229.8|160099.8|160194.7|160064.7|38
1655271100000|2022-06-15 05:31:40|160206|160076|160212.7|160082.7|160217.2|160087.2|160205.4|160075.4|29
1655271110000|2022-06-15 05:31:50|160212.1|160082.1|160215.9|160085.9|160221.5|160091.5|160204.1|160074.1|19
1655271120000|2022-06-15 05:32:00|160211|160081|160212.9|160082.9|160219.4|160089.4|160207.6|160077.6|22
1655271130000|2022-06-15 05:32:10|160216|160086|160210|160080|160216|160086|160189.7|160059.7|34
1655271140000|2022-06-15 05:32:20|160206.6|160076.6|160196.4|160066.4|160213.7|160083.7|160193.9|160063.9|35
1655271150000|2022-06-15 05:32:30|160195.8|160065.8|160150.3|160020.3|160195.8|160065.8|160138.3|159986.7|30
1655271160000|2022-06-15 05:32:40|160151.8|160021.8|160183.9|160053.9|160190.4|160060.4|160127.6|159997.6|34
1655271170000|2022-06-15 05:32:50|160172.8|160042.8|160162.8|160032.8|160172.8|160042.8|160156|160026|20
1655271180000|2022-06-15 05:33:00|160161.2|160031.2|160159.9|160029.9|160165.4|160035.4|160156.8|160026.8|18
1655271190000|2022-06-15 05:33:10|160158.9|160028.9|160150.2|160020.2|160167|160037|160131.1|160001.1|32
1655271200000|2022-06-15 05:33:20|160148.1|160018.1|160094.1|159964.1|160153.1|160023.1|160094.1|159964.1|26
1655271210000|2022-06-15 05:33:30|160094.4|159964.4|160090.9|159960.9|160099.4|159969.4|160080.9|159950.9|33
1655271220000|2022-06-15 05:33:40|160091.4|159961.4|160083.8|159953.8|160133.5|159966.2|160081.5|159922.9|34
1655271230000|2022-06-15 05:33:50|160084.1|159954.1|160080.1|159950.1|160097.1|159967.1|160079|159949|33
1655271240000|2022-06-15 05:34:00|160081.9|159951.9|160087.2|159957.2|160087.4|159957.4|160076.3|159946.3|30
1655271250000|2022-06-15 05:34:10|160094.9|159964.9|160100.2|159970.2|160107.5|159977.5|160084.5|159954.5|30
1655271260000|2022-06-15 05:34:20|160097.4|159967.4|160134.7|160004.7|160146.9|160004.7|160089.8|159938.4|34
1655271270000|2022-06-15 05:34:30|160135|160005|160124.2|159994.2|160137.7|160007.7|160118.2|159988.2|32
1655271280000|2022-06-15 05:34:40|160128.9|159998.9|160143.4|160013.4|160149.3|160019.3|160125.7|159995.7|22
1655271290000|2022-06-15 05:34:50|160145.5|160015.5|160155.4|160025.4|160155.4|160025.4|160136.3|160006.3|16
1655271300000|2022-06-15 05:35:00|160157.4|160027.4|160130|160000|160157.4|160027.4|160130|160000|18
1655271310000|2022-06-15 05:35:10|160139.7|160009.7|160122.2|159992.2|160157.5|160009.7|160116.2|159944.8|37
1655271320000|2022-06-15 05:35:20|160121.8|159991.8|160096.1|159966.1|160121.8|159991.8|160095.4|159965.4|37
1655271330000|2022-06-15 05:35:30|160098.4|159968.4|160020.5|159890.5|160099.9|159969.9|159998.8|159827.1|37
1655271340000|2022-06-15 05:35:40|160028.1|159898.1|160050.3|159920.3|160099.2|159932.8|160027.2|159878.3|40
1655271350000|2022-06-15 05:35:50|160057.4|159927.4|160051.1|159921.1|160057.6|159927.6|160046.6|159916.6|35
1655271360000|2022-06-15 05:36:00|160051.2|159921.2|160068.9|159938.9|160089.7|159938.9|160049.7|159885.9|32
1655271370000|2022-06-15 05:36:10|160040|159910|160032.6|159902.6|160069.7|159915.1|160031.2|159867.7|37
1655271380000|2022-06-15 05:36:20|160032|159902|160046.2|159916.2|160046.2|159916.2|160027.9|159897.9|31
1655271390000|2022-06-15 05:36:30|160046.1|159916.1|160025.1|159895.1|160046.1|159916.1|160025.1|159895.1|34
1655271400000|2022-06-15 05:36:40|160025.7|159895.7|160027.1|159897.1|160031.2|159901.2|160019.7|159889.7|34
1655271410000|2022-06-15 05:36:50|160028.7|159898.7|160025.2|159895.2|160030.7|159900.7|160018.4|159888.4|38
1655271420000|2022-06-15 05:37:00|160024.2|159894.2|160021.6|159891.6|160029.4|159899.4|160016.9|159886.9|33
1655271430000|2022-06-15 05:37:10|160023.8|159893.8|160030.2|159900.2|160030.9|159900.9|160023.8|159893.8|34
1655271440000|2022-06-15 05:37:20|160030.9|159900.9|160023.9|159893.9|160031.8|159901.8|160019.2|159889.2|33
1655271450000|2022-06-15 05:37:30|160022|159892|160011.5|159881.5|160022.8|159892.8|160008|159878|34
1655271460000|2022-06-15 05:37:40|160013.5|159883.5|159975.1|159845.1|160016.6|159886.6|159963.6|159833.6|37
1655271470000|2022-06-15 05:37:50|159971.9|159841.9|159980.1|159850.1|159986.5|159856.5|159971.9|159841.9|26
1655271480000|2022-06-15 05:38:00|159981.6|159851.6|159991|159861|160027.3|159861|159972.1|159827.3|35
1655271490000|2022-06-15 05:38:10|159989.2|159859.2|159987.4|159857.4|160038.6|159869.4|159970.8|159813.2|26
1655271500000|2022-06-15 05:38:20|159987.7|159857.7|159970.3|159840.3|160018.9|159857.7|159957.3|159812.6|35
1655271510000|2022-06-15 05:38:30|159973.4|159843.4|159978.5|159848.5|159983|159853|159969.7|159839.7|34
1655271520000|2022-06-15 05:38:40|159979.5|159849.5|160015.4|159815|160015.4|159857.8|159975.3|159810.9|31
1655271530000|2022-06-15 05:38:50|159978.5|159848.5|159984|159854|160020.2|159855.8|159977.7|159814.1|27
1655271540000|2022-06-15 05:39:00|159988.2|159858.2|159976.9|159846.9|159991.8|159861.8|159961.6|159831.6|23
1655271550000|2022-06-15 05:39:10|160022.5|159817.2|160001.2|159871.2|160023.8|159874.4|159978.4|159811.2|38
1655271560000|2022-06-15 05:39:20|160002.4|159872.4|159995.6|159865.6|160042.8|159876.7|159993|159838.1|37
1655271570000|2022-06-15 05:39:30|159995.1|159865.1|159980.4|159850.4|160021.6|159865.1|159968.5|159818.5|31
1655271580000|2022-06-15 05:39:40|159981.9|159851.9|159959.3|159829.3|159983.5|159853.5|159954.5|159824.5|30
1655271590000|2022-06-15 05:39:50|159958.4|159828.4|159962.1|159832.1|159971.3|159841.3|159953.2|159823.2|22
1655271600000|2022-06-15 05:40:00|159953.8|159823.8|159962.2|159832.2|159973.4|159843.4|159953.7|159823.7|35
1655271610000|2022-06-15 05:40:10|159964|159834|159963.4|159833.4|159967.6|159837.6|159956.9|159826.9|29
1655271620000|2022-06-15 05:40:20|159964|159834|159960.1|159830.1|159969.8|159839.8|159957.6|159827.6|26
1655271630000|2022-06-15 05:40:30|159954.8|159824.8|159972.5|159842.5|159977.7|159847.7|159954.8|159824.8|34
1655271640000|2022-06-15 05:40:40|159974.9|159844.9|159975.2|159845.2|159978|159848|159969.4|159839.4|29
1655271650000|2022-06-15 05:40:50|159977|159847|159980.2|159850.2|159980.2|159850.2|159970.2|159840.2|27
1655271660000|2022-06-15 05:41:00|159969.8|159839.8|159965.1|159835.1|160001.6|159871.6|159965.1|159835.1|30
1655271670000|2022-06-15 05:41:10|159971.9|159841.9|159977.5|159847.5|160000.4|159870.4|159971.9|159841.9|37
1655271680000|2022-06-15 05:41:20|159976.5|159846.5|160001.9|159871.9|160003.3|159873.3|159967.1|159837.1|34
1655271690000|2022-06-15 05:41:30|159998.8|159868.8|159998|159868|160004.7|159874.7|159992.7|159862.7|25
1655271700000|2022-06-15 05:41:40|159997.7|159867.7|159980.2|159850.2|159997.7|159867.7|159979.5|159849.5|33
1655271710000|2022-06-15 05:41:50|159979.6|159849.6|159973.3|159843.3|159987.8|159857.8|159963.6|159833.6|34
1655271720000|2022-06-15 05:42:00|159974.1|159844.1|159975.9|159845.9|159979.7|159849.7|159969.9|159839.9|32
1655271730000|2022-06-15 05:42:10|159976.1|159846.1|159965|159835|159981.6|159851.6|159953.4|159823.4|29
1655271740000|2022-06-15 05:42:20|159956.9|159826.9|159969|159839|159973.3|159843.3|159956.1|159826.1|33
1655271750000|2022-06-15 05:42:30|159967.4|159837.4|159974|159844|160015.6|159844.4|159947|159804.5|33
1655271760000|2022-06-15 05:42:40|159970.9|159840.9|159982.5|159852.5|159982.9|159852.9|159961.8|159831.8|30
1655271770000|2022-06-15 05:42:50|159982.8|159852.8|159977.3|159847.3|159982.8|159852.8|159974.9|159844.9|29
1655271780000|2022-06-15 05:43:00|159974.7|159844.7|159976.3|159846.3|159977.9|159847.9|159974.4|159844.4|22
1655271790000|2022-06-15 05:43:10|159975.3|159845.3|159973.9|159843.9|159977.8|159847.8|159972.7|159842.7|28
1655271800000|2022-06-15 05:43:20|159978.1|159848.1|159967.9|159837.9|159980.5|159850.5|159961|159831|32
1655271810000|2022-06-15 05:43:30|159966|159836|159972.9|159842.9|159973.6|159843.6|159964.5|159834.5|28
1655271820000|2022-06-15 05:43:40|159971.1|159841.1|159959.9|159829.9|159971.1|159841.1|159956.4|159826.4|31
1655271830000|2022-06-15 05:43:50|159961.8|159831.8|159970.2|159840.2|159971.7|159841.7|159957.1|159827.1|27
1655271840000|2022-06-15 05:44:00|159962.7|159832.7|159953.3|159823.3|159965.1|159835.1|159952.4|159822.4|26
1655271850000|2022-06-15 05:44:10|159957.4|159827.4|159959.3|159829.3|159972.3|159842.3|159948.4|159818.4|32
1655271860000|2022-06-15 05:44:20|159959.9|159829.9|159915.9|159785.9|159963|159833|159909.4|159779.4|32
1655271870000|2022-06-15 05:44:30|159921.5|159791.5|159920.7|159790.7|159925|159795|159916.1|159786.1|28
1655271880000|2022-06-15 05:44:40|159921.3|159791.3|159933.1|159803.1|159933.8|159803.8|159921.3|159791.3|32
1655271890000|2022-06-15 05:44:50|159933|159803|159922.8|159792.8|159934.1|159804.1|159919.9|159789.9|29
1655271900000|2022-06-15 05:45:00|159921.9|159791.9|159913.6|159783.6|159929.6|159799.6|159903.2|159773.2|35
1655271910000|2022-06-15 05:45:10|159916.9|159786.9|159917.5|159787.5|159922.7|159792.7|159909.7|159779.7|32
1655271920000|2022-06-15 05:45:20|159917.3|159787.3|159929.1|159799.1|159940|159810|159910|159780|36
1655271930000|2022-06-15 05:45:30|159926.5|159796.5|159931.3|159801.3|159938.6|159808.6|159926.5|159796.5|25
1655271940000|2022-06-15 05:45:40|159931|159801|159983|159853|160027.7|159854.2|159931|159801|27
1655271950000|2022-06-15 05:45:50|159982.6|159852.6|159989.4|159859.4|159990.5|159860.5|159976.9|159846.9|18
1655271960000|2022-06-15 05:46:00|159990.2|159860.2|159990|159860|159990.4|159860.4|159984.8|159854.8|16
1655271970000|2022-06-15 05:46:10|159991.4|159861.4|159975.6|159845.6|159991.4|159861.4|159973.8|159843.8|32
1655271980000|2022-06-15 05:46:20|159978.7|159848.7|159980|159850|159983.2|159853.2|159971.4|159841.4|29
1655271990000|2022-06-15 05:46:30|159982.6|159852.6|159965.4|159835.4|159984.5|159854.5|159961.8|159831.8|33
1655272000000|2022-06-15 05:46:40|159965.9|159835.9|159960.9|159830.9|159967.9|159837.9|159960.4|159830.4|29
1655272010000|2022-06-15 05:46:50|159959.2|159829.2|159952.1|159822.1|159964|159834|159946|159816|32
1655272020000|2022-06-15 05:47:00|159951.9|159821.9|159922.3|159792.3|159955.5|159825.5|159906.1|159776.1|32
1655272030000|2022-06-15 05:47:10|159921.7|159791.7|159920.5|159790.5|159931.7|159801.7|159917.7|159787.7|24
1655272040000|2022-06-15 05:47:20|159930.7|159800.7|159922.1|159792.1|159930.7|159800.7|159906.8|159776.8|18
1655272050000|2022-06-15 05:47:30|159923.5|159793.5|159911.7|159781.7|159923.5|159793.5|159907.5|159777.5|30
1655272060000|2022-06-15 05:47:40|159909.4|159779.4|159911.9|159781.9|159912.9|159782.9|159907.1|159777.1|19
1655272070000|2022-06-15 05:47:50|159910.1|159780.1|159913.7|159783.7|159918.1|159788.1|159907.6|159777.6|17
1655272080000|2022-06-15 05:48:00|159913.2|159783.2|159913.4|159783.4|159914.4|159784.4|159903.3|159773.3|31
1655272090000|2022-06-15 05:48:10|159915.2|159785.2|159915.4|159785.4|159916.3|159786.3|159905.1|159775.1|25
1655272100000|2022-06-15 05:48:20|159914|159784|159905.3|159775.3|159922.3|159792.3|159900.3|159770.3|26
1655272110000|2022-06-15 05:48:30|159908.2|159778.2|159912.3|159782.3|159913.4|159783.4|159908.2|159778.2|21
1655272120000|2022-06-15 05:48:40|159911.9|159781.9|159906.7|159776.7|159913.5|159783.5|159906.7|159776.7|22
1655272130000|2022-06-15 05:48:50|159901.2|159771.2|159906|159776|159907.5|159777.5|159897.9|159767.9|30
1655272140000|2022-06-15 05:49:00|159907.2|159777.2|159901.4|159771.4|159908.8|159778.8|159900.3|159770.3|21
1655272150000|2022-06-15 05:49:10|159902.2|159772.2|159899.2|159769.2|159903.1|159773.1|159896.3|159766.3|28
1655272160000|2022-06-15 05:49:20|159898.8|159768.8|159898.4|159768.4|159902.3|159772.3|159897.6|159767.6|32
1655272170000|2022-06-15 05:49:30|159899.1|159769.1|159900.1|159770.1|159901.1|159771.1|159896.2|159766.2|17
1655272180000|2022-06-15 05:49:40|159901.1|159771.1|159904.3|159774.3|159904.3|159774.3|159899.5|159769.5|18
1655272190000|2022-06-15 05:49:50|159904.5|159774.5|159904.7|159774.7|159906.7|159776.7|159896.8|159766.8|16
1655272200000|2022-06-15 05:50:00|159905.7|159775.7|159898.5|159768.5|159907|159777|159896.4|159766.4|19
1655272210000|2022-06-15 05:50:10|159901.3|159771.3|159883.2|159753.2|159901.3|159771.3|159869.3|159739.3|28
1655272220000|2022-06-15 05:50:20|159883.4|159753.4|159882.1|159752.1|159884.5|159754.5|159879.5|159749.5|29
1655272230000|2022-06-15 05:50:30|159882.3|159752.3|159910.3|159780.3|159910.3|159780.3|159881.5|159751.5|27
1655272240000|2022-06-15 05:50:40|159911.6|159781.6|159913.2|159783.2|159916.7|159786.7|159909.6|159779.6|29
1655272250000|2022-06-15 05:50:50|159912.4|159782.4|159912.9|159782.9|159913.9|159783.9|159911.4|159781.4|24
1655272260000|2022-06-15 05:51:00|159912.2|159782.2|159892.7|159762.7|159912.8|159782.8|159885.9|159755.9|22
1655272270000|2022-06-15 05:51:10|159895.8|159765.8|159866.5|159736.5|159895.8|159765.8|159856.5|159726.5|31
1655272280000|2022-06-15 05:51:20|159862.2|159732.2|159870.2|159740.2|159877.5|159747.5|159862.2|159732.2|31
1655272290000|2022-06-15 05:51:30|159869.9|159739.9|159872.3|159742.3|159872.3|159742.3|159863.6|159733.6|33
1655272300000|2022-06-15 05:51:40|159869.6|159739.6|159856.2|159726.2|159873.4|159743.4|159816.6|159686.6|31
1655272310000|2022-06-15 05:51:50|159856.4|159726.4|159840.9|159710.9|159894.2|159727.6|159834.6|159685.7|34
1655272320000|2022-06-15 05:52:00|159841.8|159711.8|159849.3|159719.3|159849.8|159719.8|159838.4|159708.4|28
1655272330000|2022-06-15 05:52:10|159849.7|159719.7|159844.1|159714.1|159849.7|159719.7|159838.3|159708.3|33
1655272340000|2022-06-15 05:52:20|159844.6|159714.6|159839|159709|159846.7|159716.7|159839|159709|28
1655272350000|2022-06-15 05:52:30|159840.1|159710.1|159838|159708|159843.2|159713.2|159835.8|159705.8|31
1655272360000|2022-06-15 05:52:40|159834.8|159704.8|159701.1|159571.1|159837.5|159707.5|159690.5|159560.5|37
1655272370000|2022-06-15 05:52:50|159693|159563|159706.1|159576.1|159754.8|159597.5|159667|159508.6|32
1655272380000|2022-06-15 05:53:00|159712.8|159582.8|159779.8|159560.2|159779.8|159617.9|159712.8|159553.3|31
1655272390000|2022-06-15 05:53:10|159731.2|159601.2|159682.7|159552.7|159771.7|159602.2|159664|159531.3|31
1655272400000|2022-06-15 05:53:20|159705.6|159575.6|159743.8|159613.8|159792.8|159618.3|159700.2|159570.2|23
1655272410000|2022-06-15 05:53:30|159746.7|159616.7|159729.3|159599.3|159746.7|159616.7|159727.2|159597.2|19
1655272420000|2022-06-15 05:53:40|159731.3|159601.3|159743.8|159613.8|159744.4|159614.4|159730|159600|22
1655272430000|2022-06-15 05:53:50|159741.7|159611.7|159733.8|159603.8|159746.4|159616.4|159733.7|159603.7|25
1655272440000|2022-06-15 05:54:00|159734.7|159604.7|159731|159601|159741|159611|159730.4|159600.4|29
1655272450000|2022-06-15 05:54:10|159731.8|159601.8|159740.2|159610.2|159784.6|159615.3|159731.8|159572.9|24
1655272460000|2022-06-15 05:54:20|159731.9|159601.9|159773|159643|159783.8|159653.8|159729.7|159599.7|29
1655272470000|2022-06-15 05:54:30|159775.7|159645.7|159762.2|159632.2|159781.3|159651.3|159759.1|159629.1|31
1655272480000|2022-06-15 05:54:40|159760.3|159630.3|159766.2|159636.2|159771.4|159641.4|159749.9|159619.9|32
1655272490000|2022-06-15 05:54:50|159759.5|159629.5|159760.5|159630.5|159767.9|159637.9|159758|159628|24
1655272500000|2022-06-15 05:55:00|159760.1|159630.1|159762.1|159632.1|159765.8|159635.8|159753.4|159623.4|20
1655272510000|2022-06-15 05:55:10|159761.8|159631.8|159762.4|159632.4|159782.3|159652.3|159750.4|159620.4|33
1655272520000|2022-06-15 05:55:20|159764.3|159634.3|159754.1|159624.1|159764.3|159634.3|159746.8|159616.8|30
1655272530000|2022-06-15 05:55:30|159754.4|159624.4|159748.5|159618.5|159762.5|159632.5|159748.5|159618.5|23
1655272540000|2022-06-15 05:55:40|159749|159619|159757.3|159627.3|159767|159637|159745.2|159615.2|26
1655272550000|2022-06-15 05:55:50|159759.2|159629.2|159725.7|159595.7|159764.5|159634.5|159725.7|159595.7|31
1655272560000|2022-06-15 05:56:00|159700.6|159570.6|159752.5|159622.5|159753.6|159623.6|159677.2|159547.2|35
1655272570000|2022-06-15 05:56:10|159751.1|159621.1|159785.1|159655.1|159794.3|159664.3|159750.8|159620.8|34
1655272580000|2022-06-15 05:56:20|159783.1|159653.1|159692.7|159562.7|159788.2|159658.2|159682.6|159552.6|25
1655272590000|2022-06-15 05:56:30|159674|159544|159724.6|159523|159731.2|159568.1|159674|159506.2|38
1655272600000|2022-06-15 05:56:40|159700.2|159570.2|159720.6|159509.6|159738.7|159571.2|159688.6|159509.6|35
1655272610000|2022-06-15 05:56:50|159719.3|159508.5|159760.4|159630.4|159793.4|159657.4|159719.3|159508.5|40
1655272620000|2022-06-15 05:57:00|159760.5|159630.5|159681.5|159551.5|159798.6|159631.5|159681.5|159551.5|36
1655272630000|2022-06-15 05:57:10|159614.9|159484.9|159729.7|159599.7|159766.3|159605.9|159614.9|159484.9|37
1655272640000|2022-06-15 05:57:20|159762.2|159558.1|159730.4|159600.4|159762.2|159602.6|159718.6|159558.1|24
1655272650000|2022-06-15 05:57:30|159731.5|159601.5|159771.1|159641.1|159826.5|159652.6|159726.4|159554.8|36
1655272660000|2022-06-15 05:57:40|159779.1|159649.1|159816.8|159608.6|159823.1|159653.8|159770.4|159604.1|34
1655272670000|2022-06-15 05:57:50|159777.6|159647.6|159819.8|159619.6|159820.3|159655.7|159777.6|159610.4|36
1655272680000|2022-06-15 05:58:00|159817.5|159615.2|159698.6|159568.6|159826.8|159643.2|159610.2|159438.8|34
1655272690000|2022-06-15 05:58:10|159689.9|159559.9|159678.7|159548.7|159737.8|159563.8|159671.4|159516.1|37
1655272700000|2022-06-15 05:58:20|159674.5|159544.5|159689.3|159559.3|159726.5|159560.8|159674.5|159520.6|35
1655272710000|2022-06-15 05:58:30|159688.7|159558.7|159813.2|159612.6|159818.3|159655|159688.4|159518.7|39
1655272720000|2022-06-15 05:58:40|159806.4|159605|159768.4|159638.4|159817.7|159677.2|159747.5|159599.5|39
1655272730000|2022-06-15 05:58:50|159767.3|159637.3|159777.9|159647.9|159780.5|159650.5|159764.2|159634.2|31
1655272740000|2022-06-15 05:59:00|159775.6|159645.6|159819.7|159689.7|159823.5|159693.5|159775.1|159645.1|35
1655272750000|2022-06-15 05:59:10|159823.9|159693.9|159829.6|159699.6|159840.1|159710.1|159810.5|159680.5|40
1655272760000|2022-06-15 05:59:20|159834.4|159704.4|159837.7|159707.7|159846.3|159716.3|159827.5|159697.5|38
1655272770000|2022-06-15 05:59:30|159839.1|159709.1|159891.4|159761.4|159902.6|159772.6|159839.1|159709.1|40
1655272780000|2022-06-15 05:59:40|159896.9|159766.9|159890.2|159760.2|159899.6|159769.6|159882.3|159752.3|39
1655272790000|2022-06-15 05:59:50|159898.9|159768.9|159960.7|159830.7|159961.4|159831.4|159897.6|159767.6|40
1655272800000|2022-06-15 06:00:00|159938|159808|159801.7|159671.7|159963.9|159833.9|159766.4|159613|39
1655272810000|2022-06-15 06:00:10|159791.3|159661.3|159724.4|159594.4|159817.4|159687.4|159704.3|159554.6|34
1655272820000|2022-06-15 06:00:20|159693.6|159563.6|159683.2|159553.2|159726.2|159596.2|159646|159516|38
1655272830000|2022-06-15 06:00:30|159677.8|159547.8|159681.3|159551.3|159718.4|159588.4|159640.6|159510.6|38
1655272840000|2022-06-15 06:00:40|159676.2|159546.2|159614.4|159484.4|159745.5|159558.6|159605.5|159475.5|36
1655272850000|2022-06-15 06:00:50|159608.9|159478.9|159603|159473|159619.3|159489.3|159597.4|159467.4|32
1655272860000|2022-06-15 06:01:00|159597.5|159467.5|159717.4|159587.4|159739.3|159609.3|159596.7|159466.7|30
1655272870000|2022-06-15 06:01:10|159716|159586|159744.3|159614.3|159748.8|159618.8|159716|159586|24
1655272880000|2022-06-15 06:01:20|159743.8|159613.8|159795.1|159665.1|159802|159672|159738.5|159608.5|25
1655272890000|2022-06-15 06:01:30|159787.7|159697.7|159842.7|159712.7|159852|159722|159787.7|159664.1|32
1655272900000|2022-06-15 06:01:40|159843|159713|159783.5|159653.5|159849.8|159719.8|159782.3|159652.3|24
1655272910000|2022-06-15 06:01:50|159777.8|159647.8|159720.9|159590.9|159781.2|159651.2|159702.1|159572.1|40
1655272920000|2022-06-15 06:02:00|159719.3|159589.3|159696.8|159566.8|159749.9|159634.4|159684.8|159554.8|39
1655272930000|2022-06-15 06:02:10|159687.1|159557.1|159688.1|159558.1|159701.1|159571.1|159672.3|159542.3|37
1655272940000|2022-06-15 06:02:20|159692.8|159562.8|159709.1|159579.1|159733.8|159612.2|159661.1|159531.1|39
1655272950000|2022-06-15 06:02:30|159713.2|159583.2|159733.8|159603.8|159743.4|159613.4|159700.7|159570.7|39
1655272960000|2022-06-15 06:02:40|159739.6|159609.6|159763.8|159633.8|159824|159694|159726.9|159596.9|40
1655272970000|2022-06-15 06:02:50|159765.6|159635.6|159775.9|159685.9|159775.9|159685.9|159740|159610|38
1655272980000|2022-06-15 06:03:00|159792.3|159662.3|159801|159671|159824|159695.2|159775.8|159645.8|39
1655272990000|2022-06-15 06:03:10|159817.7|159687.7|159800|159670|159853.6|159723.6|159785.6|159655.6|39
1655273000000|2022-06-15 06:03:20|159793.7|159663.7|159817.3|159687.3|159823.6|159693.6|159791.8|159661.8|39
1655273010000|2022-06-15 06:03:30|159815.5|159685.5|159791|159661|159818.1|159688.1|159776.1|159646.1|39
1655273020000|2022-06-15 06:03:40|159799.8|159669.8|159814.2|159684.2|159844.9|159714.9|159786.8|159656.8|39
1655273030000|2022-06-15 06:03:50|159815|159685|159824.8|159694.8|159839.3|159709.3|159810.5|159680.5|39
1655273040000|2022-06-15 06:04:00|159824.6|159694.6|159851.4|159721.4|159871.5|159741.5|159823.7|159693.7|36
1655273050000|2022-06-15 06:04:10|159848.8|159718.8|159822.8|159692.8|159848.8|159718.8|159818|159688|40
1655273060000|2022-06-15 06:04:20|159825.2|159695.2|159817.8|159687.8|159836.2|159706.2|159817.8|159687.8|38
1655273070000|2022-06-15 06:04:30|159820|159690|159812.2|159682.2|159820.2|159690.2|159804.3|159674.3|37
1655273080000|2022-06-15 06:04:40|159810.4|159680.4|159794.3|159664.3|159823.3|159693.3|159794.3|159664.3|39
1655273090000|2022-06-15 06:04:50|159798.4|159668.4|159790.9|159660.9|159801.5|159671.5|159783.5|159653.5|40
1655273100000|2022-06-15 06:05:00|159789.5|159659.5|159764.4|159634.4|159801.3|159671.3|159762.6|159632.6|34
1655273110000|2022-06-15 06:05:10|159754.2|159624.2|159789.7|159659.7|159809.8|159679.8|159735.7|159605.7|37
1655273120000|2022-06-15 06:05:20|159788.5|159658.5|159802|159672|159815.9|159685.9|159788.5|159658.5|34
1655273130000|2022-06-15 06:05:30|159807.4|159677.4|159818|159688|159830.3|159700.3|159804.2|159674.2|37
1655273140000|2022-06-15 06:05:40|159823.5|159693.5|159816.7|159686.7|159833.9|159703.9|159810.2|159680.2|33
1655273150000|2022-06-15 06:05:50|159816.9|159686.9|159862.2|159732.2|159887.4|159757.4|159816.9|159686.9|35
1655273160000|2022-06-15 06:06:00|159863.1|159733.1|159861.7|159731.7|159869.1|159739.1|159855.8|159725.8|32
1655273170000|2022-06-15 06:06:10|159854.4|159724.4|159853.9|159723.9|159862.9|159732.9|159850.9|159720.9|34
1655273180000|2022-06-15 06:06:20|159855.6|159725.6|159696.9|159566.9|159856.6|159726.6|159684.7|159554.7|38
1655273190000|2022-06-15 06:06:30|159700.9|159570.9|159702.8|159572.8|159708.2|159578.2|159691|159561|36
1655273200000|2022-06-15 06:06:40|159700.9|159570.9|159738.2|159608.2|159748.4|159618.4|159689.8|159559.8|35
1655273210000|2022-06-15 06:06:50|159740.6|159610.6|159723.6|159593.6|159740.6|159610.6|159717.2|159587.2|37
1655273220000|2022-06-15 06:07:00|159726.3|159596.3|159708|159578|159726.3|159596.3|159685.2|159555.2|37
1655273230000|2022-06-15 06:07:10|159684.9|159554.9|159661.4|159531.4|159698.2|159568.2|159661.4|159531.4|37
1655273240000|2022-06-15 06:07:20|159659.9|159529.9|159716.1|159586.1|159731.2|159601.2|159659.7|159529.7|37
1655273250000|2022-06-15 06:07:30|159715.8|159585.8|159724.3|159594.3|159725|159595|159714.7|159584.7|38
1655273260000|2022-06-15 06:07:40|159726.6|159596.6|159734.8|159604.8|159751.6|159621.6|159722.3|159592.3|33
1655273270000|2022-06-15 06:07:50|159738.6|159608.6|159735.1|159605.1|159740.1|159610.1|159733.1|159603.1|36
1655273280000|2022-06-15 06:08:00|159740.9|159610.9|159708.4|159578.4|159741.1|159611.1|159700.2|159570.2|37
1655273290000|2022-06-15 06:08:10|159718.7|159588.7|159739.5|159609.5|159748.3|159618.3|159708.4|159578.4|36
1655273300000|2022-06-15 06:08:20|159740.9|159610.9|159792|159662|159798.5|159668.5|159739.3|159609.3|38
1655273310000|2022-06-15 06:08:30|159786.4|159656.4|159821|159691|159837.1|159707.1|159786.4|159656.4|39
1655273320000|2022-06-15 06:08:40|159828.7|159698.7|159826.8|159696.8|159845.3|159715.3|159826.8|159696.8|35
1655273330000|2022-06-15 06:08:50|159827.1|159697.1|159822.5|159692.5|159834.9|159704.9|159801.1|159671.1|30
1655273340000|2022-06-15 06:09:00|159822.2|159692.2|159816.3|159686.3|159841|159711|159816.3|159686.3|33
1655273350000|2022-06-15 06:09:10|159825.6|159695.6|159790.6|159660.6|159832.8|159702.8|159782.9|159652.9|35
1655273360000|2022-06-15 06:09:20|159798.8|159668.8|159775.9|159645.9|159813.8|159683.8|159748.7|159618.7|33
1655273370000|2022-06-15 06:09:30|159777|159647|159794.8|159664.8|159802.2|159672.2|159768.5|159638.5|34
1655273380000|2022-06-15 06:09:40|159788.5|159658.5|159775.9|159645.9|159802.8|159672.8|159774.7|159644.7|37
1655273390000|2022-06-15 06:09:50|159777.9|159647.9|159784.5|159654.5|159800|159670|159772.9|159642.9|37
1655273400000|2022-06-15 06:10:00|159784.7|159654.7|159758|159628|159793.2|159663.2|159711.3|159581.3|40
1655273410000|2022-06-15 06:10:10|159749.6|159619.6|159667.5|159537.5|159760.1|159630.1|159652.9|159522.9|39
1655273420000|2022-06-15 06:10:20|159665.7|159535.7|159679.3|159549.3|159679.3|159549.3|159647.3|159517.3|32
1655273430000|2022-06-15 06:10:30|159674.8|159544.8|159668|159538|159677.4|159547.4|159593.7|159463.7|37
1655273440000|2022-06-15 06:10:40|159645.9|159515.9|159639.4|159509.4|159654.3|159524.3|159575|159445|39
1655273450000|2022-06-15 06:10:50|159642.9|159512.9|159608|159478|159644.5|159515.3|159594.9|159464.9|39
1655273460000|2022-06-15 06:11:00|159613.7|159483.7|159637.4|159507.4|159648.7|159518.7|159598.2|159468.2|39
1655273470000|2022-06-15 06:11:10|159639.1|159509.1|159720.1|159590.1|159723.2|159593.2|159636.1|159506.1|39
1655273480000|2022-06-15 06:11:20|159726.7|159596.7|159699.5|159569.5|159726.7|159596.7|159659.4|159529.4|38
1655273490000|2022-06-15 06:11:30|159719.8|159589.8|159706.5|159576.5|159719.8|159589.8|159690.9|159560.9|38
1655273500000|2022-06-15 06:11:40|159703.6|159573.6|159738.7|159608.7|159747.8|159617.8|159703.6|159573.6|40
1655273510000|2022-06-15 06:11:50|159740.8|159610.8|159751.1|159621.1|159773.8|159643.8|159732.8|159602.8|40
1655273520000|2022-06-15 06:12:00|159757.7|159627.7|159744.6|159614.6|159757.8|159627.8|159736.5|159606.5|40
1655273530000|2022-06-15 06:12:10|159744.7|159614.7|159727.3|159597.3|159748.4|159618.4|159715.3|159585.3|38
1655273540000|2022-06-15 06:12:20|159726.9|159596.9|159712.9|159582.9|159727.2|159597.2|159706.7|159576.7|39
1655273550000|2022-06-15 06:12:30|159637.5|159507.5|159650.1|159520.1|159656.7|159526.7|159630.3|159500.3|36
1655273560000|2022-06-15 06:12:40|159649.5|159519.5|159689.2|159559.2|159693.4|159563.4|159649.5|159519.5|36
1655273570000|2022-06-15 06:12:50|159686.2|159556.2|159687|159557|159704.4|159574.4|159676.2|159546.2|39
1655273580000|2022-06-15 06:13:00|159684.8|159554.8|159671.5|159541.5|159698.3|159568.3|159663.3|159533.3|40
1655273590000|2022-06-15 06:13:10|159669.8|159539.8|159682.6|159552.6|159689.8|159559.8|159666.6|159536.6|40
1655273600000|2022-06-15 06:13:20|159684.8|159554.8|159706.2|159576.2|159706.2|159576.2|159680.2|159550.2|36
1655273610000|2022-06-15 06:13:30|159704.4|159574.4|159712.1|159582.1|159734.1|159604.1|159701.8|159571.8|40
1655273620000|2022-06-15 06:13:40|159714.4|159584.4|159708|159578|159719.4|159589.4|159698.8|159568.8|32
1655273630000|2022-06-15 06:13:50|159707.9|159577.9|159730.2|159600.2|159730.2|159600.2|159704.5|159574.5|36
1655273640000|2022-06-15 06:14:00|159732.6|159602.6|159772.6|159642.6|159777.3|159647.3|159728.6|159598.6|38
1655273650000|2022-06-15 06:14:10|159768.2|159638.2|159782.5|159652.5|159782.5|159652.5|159746.2|159616.2|39
1655273660000|2022-06-15 06:14:20|159791|159661|159786.6|159656.6|159804.1|159674.1|159772.2|159642.2|40
1655273670000|2022-06-15 06:14:30|159783.9|159653.9|159770.5|159640.5|159783.9|159653.9|159756.4|159626.4|37
1655273680000|2022-06-15 06:14:40|159770.6|159640.6|159783.3|159653.3|159790.7|159660.7|159770.5|159640.5|38
1655273690000|2022-06-15 06:14:50|159787.5|159657.5|159792.9|159662.9|159803.7|159673.7|159774.7|159644.7|38
1655273700000|2022-06-15 06:15:00|159795.8|159665.8|159794.1|159664.1|159801.9|159671.9|159791.6|159661.6|38
1655273710000|2022-06-15 06:15:10|159796.7|159666.7|159783.3|159653.3|159798.3|159668.3|159777.4|159647.4|38
1655273720000|2022-06-15 06:15:20|159785.9|159655.9|159784.4|159654.4|159790.2|159660.2|159783.8|159653.8|31
1655273730000|2022-06-15 06:15:30|159786.4|159656.4|159789.8|159659.8|159792.9|159662.9|159777.4|159647.4|40
1655273740000|2022-06-15 06:15:40|159790.9|159660.9|159794.6|159664.6|159802.5|159672.5|159788|159658|37
1655273750000|2022-06-15 06:15:50|159799.5|159669.5|159785.5|159655.5|159800.1|159670.1|159785.5|159655.5|37
1655273760000|2022-06-15 06:16:00|159787.6|159657.6|159787|159657|159790.5|159660.5|159779.6|159649.6|35
1655273770000|2022-06-15 06:16:10|159785.8|159655.8|159762.3|159632.3|159786|159656|159758.1|159628.1|36
1655273780000|2022-06-15 06:16:20|159771|159641|159767.7|159637.7|159773|159643|159761.3|159631.3|38
1655273790000|2022-06-15 06:16:30|159765|159635|159757.7|159627.7|159776.1|159646.1|159754.7|159624.7|40
1655273800000|2022-06-15 06:16:40|159752.2|159622.2|159714.7|159584.7|159755.5|159625.5|159703|159573|38
1655273810000|2022-06-15 06:16:50|159715.3|159585.3|159720.4|159590.4|159724.5|159594.5|159708.5|159578.5|34
1655273820000|2022-06-15 06:17:00|159718.9|159588.9|159718.6|159588.6|159725.9|159595.9|159715.5|159585.5|31
1655273830000|2022-06-15 06:17:10|159718.3|159588.3|159718.8|159588.8|159751|159621|159710.3|159580.3|37
1655273840000|2022-06-15 06:17:20|159717.6|159587.6|159707.8|159577.8|159721.2|159591.2|159703.3|159573.3|35
1655273850000|2022-06-15 06:17:30|159710.6|159580.6|159622.9|159492.9|159714.5|159584.5|159617.9|159487.9|37
1655273860000|2022-06-15 06:17:40|159624.4|159494.4|159607.8|159477.8|159632|159502|159600.7|159470.7|39
1655273870000|2022-06-15 06:17:50|159607.4|159477.4|159608.9|159478.9|159613.2|159483.2|159602.6|159472.6|36
1655273880000|2022-06-15 06:18:00|159606.9|159476.9|159609.5|159479.5|159611.3|159481.3|159606.4|159476.4|31
1655273890000|2022-06-15 06:18:10|159608.2|159478.2|159603.7|159473.7|159615.9|159497.4|159577.5|159473.7|37
1655273900000|2022-06-15 06:18:20|159600.5|159470.5|159667.6|159537.6|159739.8|159618.8|159595.9|159465.9|34
1655273910000|2022-06-15 06:18:30|159670.8|159540.8|159654.9|159524.9|159674.5|159544.5|159653.8|159523.8|27
1655273920000|2022-06-15 06:18:40|159662.1|159532.1|159664.4|159534.4|159678.1|159548.1|159660.6|159530.6|37
1655273930000|2022-06-15 06:18:50|159668.1|159538.1|159637|159507|159673.1|159543.1|159634.9|159504.9|27
1655273940000|2022-06-15 06:19:00|159643.1|159513.1|159647|159517|159665.7|159535.7|159637.1|159507.1|35
1655273950000|2022-06-15 06:19:10|159644.2|159514.2|159598.6|159468.6|159653.4|159523.4|159582.6|159452.6|29
1655273960000|2022-06-15 06:19:20|159592.4|159462.4|159638.8|159508.8|159652.8|159522.8|159592.4|159462.4|37
1655273970000|2022-06-15 06:19:30|159648.1|159518.1|159666.3|159536.3|159666.3|159536.3|159610.9|159480.9|39
1655273980000|2022-06-15 06:19:40|159670.3|159540.3|159663.7|159533.7|159674.6|159544.6|159654|159524|40
1655273990000|2022-06-15 06:19:50|159665.2|159535.2|159661.6|159531.6|159670.4|159540.4|159646.5|159516.5|37
1655274000000|2022-06-15 06:20:00|159662.3|159532.3|159650.5|159520.5|159666.2|159536.2|159640.1|159510.1|39
1655274010000|2022-06-15 06:20:10|159650.1|159520.1|159661.1|159531.1|159665.3|159535.3|159649.4|159519.4|38
1655274020000|2022-06-15 06:20:20|159660|159530|159657.3|159527.3|159667.3|159537.3|159616.2|159486.2|40
1655274030000|2022-06-15 06:20:30|159655.4|159525.4|159662.5|159532.5|159665.3|159535.3|159645.9|159515.9|40
1655274040000|2022-06-15 06:20:40|159660.8|159530.8|159659.7|159529.7|159667.9|159537.9|159654.9|159524.9|35
1655274050000|2022-06-15 06:20:50|159660.8|159530.8|159665.4|159535.4|159667.7|159537.7|159656.6|159526.6|34
1655274060000|2022-06-15 06:21:00|159665.3|159535.3|159614|159484|159665.3|159535.3|159595.8|159465.8|37
1655274070000|2022-06-15 06:21:10|159610.3|159480.3|159605.4|159475.4|159612|159482|159603|159473|27
1655274080000|2022-06-15 06:21:20|159607.1|159477.1|159518|159428|159609.5|159479.5|159512|159422|33
1655274090000|2022-06-15 06:21:30|159514|159424|159536.8|159446.8|159574|159450.9|159513.2|159416.8|30
1655274100000|2022-06-15 06:21:40|159529.9|159439.9|159521.2|159431.2|159535.1|159445.1|159517.3|159427.3|26
1655274110000|2022-06-15 06:21:50|159519.2|159429.2|159482.6|159352.6|159559.7|159435.7|159482.6|159352.6|36
1655274120000|2022-06-15 06:22:00|159482.2|159352.2|159420.5|159290.5|159488.6|159358.6|159407.9|159277.9|34
1655274130000|2022-06-15 06:22:10|159421.2|159291.2|159397.9|159267.9|159434.1|159304.1|159397.2|159267.2|37
1655274140000|2022-06-15 06:22:20|159395.8|159265.8|159408.1|159278.1|159412.7|159282.7|159395.5|159265.5|37
1655274150000|2022-06-15 06:22:30|159403.6|159273.6|159517.9|159387.9|159520.5|159390.5|159398.3|159268.3|39
1655274160000|2022-06-15 06:22:40|159524.6|159394.6|159538.1|159408.1|159572|159442|159515|159385|40
1655274170000|2022-06-15 06:22:50|159544.4|159414.4|159539.5|159409.5|159549.1|159419.1|159538.7|159408.7|36
1655274180000|2022-06-15 06:23:00|159542|159412|159499.2|159369.2|159580.2|159450.2|159496.2|159366.2|38
1655274190000|2022-06-15 06:23:10|159488.8|159358.8|159503.4|159373.4|159518.3|159388.3|159444.5|159314.5|40
1655274200000|2022-06-15 06:23:20|159507.1|159377.1|159511.1|159381.1|159519.2|159389.2|159507.1|159377.1|35
1655274210000|2022-06-15 06:23:30|159510|159380|159585.5|159455.5|159599.7|159469.7|159510|159380|38
1655274220000|2022-06-15 06:23:40|159585.6|159455.6|159579.2|159449.2|159629|159486.3|159562.5|159425.8|37
1655274230000|2022-06-15 06:23:50|159579.5|159449.5|159647.9|159517.9|159658.1|159528.1|159569.2|159412.3|38
1655274240000|2022-06-15 06:24:00|159649.5|159519.5|159635.2|159505.2|159649.5|159519.5|159631.9|159501.9|31
1655274250000|2022-06-15 06:24:10|159635.1|159505.1|159666.6|159536.6|159666.6|159536.6|159635|159505|34
1655274260000|2022-06-15 06:24:20|159667.3|159537.3|159605.9|159475.9|159669.3|159539.3|159600.4|159470.4|33
1655274270000|2022-06-15 06:24:30|159618.7|159488.7|159635.9|159505.9|159640.7|159510.7|159613.9|159483.9|39
1655274280000|2022-06-15 06:24:40|159637.1|159507.1|159621.7|159491.7|159641.2|159511.2|159617.9|159487.9|36
1655274290000|2022-06-15 06:24:50|159623.3|159493.3|159638.9|159508.9|159638.9|159508.9|159620.1|159490.1|37
1655274300000|2022-06-15 06:25:00|159642.2|159512.2|159729.2|159599.2|159729.2|159599.2|159635.1|159505.1|39
1655274310000|2022-06-15 06:25:10|159733.7|159603.7|159714.6|159584.6|159733.7|159603.7|159714.2|159584.2|40
1655274320000|2022-06-15 06:25:20|159707.2|159577.2|159688.3|159558.3|159711.1|159581.1|159668.5|159538.5|37
1655274330000|2022-06-15 06:25:30|159687.9|159557.9|159748.4|159547.4|159748.4|159591.3|159687|159547.4|38
1655274340000|2022-06-15 06:25:40|159713.8|159583.8|159695.7|159565.7|159713.8|159583.8|159686.2|159556.2|38
1655274350000|2022-06-15 06:25:50|159695.8|159565.8|159727.1|159597.1|159736.8|159606.8|159695.8|159565.8|40
1655274360000|2022-06-15 06:26:00|159729.2|159599.2|159689.9|159559.9|159729.2|159599.2|159670.9|159540.9|36
1655274370000|2022-06-15 06:26:10|159688.9|159558.9|159680.1|159550.1|159691.5|159561.5|159679.2|159549.2|40
1655274380000|2022-06-15 06:26:20|159673.5|159543.5|159667.8|159537.8|159676.7|159546.7|159660.6|159530.6|39
1655274390000|2022-06-15 06:26:30|159667.5|159537.5|159613|159483|159669|159539|159606.9|159476.9|33
1655274400000|2022-06-15 06:26:40|159612.4|159482.4|159516.5|159308.3|159617.4|159487.4|159430.1|159293.4|39
1655274410000|2022-06-15 06:26:50|159510.9|159309|159493.1|159275.1|159546.1|159341.4|159439.6|159266.5|40
1655274420000|2022-06-15 06:27:00|159482.7|159281.2|159497.2|159286.6|159497.2|159326.3|159433.5|159268|39
1655274430000|2022-06-15 06:27:10|159454.4|159324.4|159408|159278|159503.7|159324.4|159402.8|159227.5|40
1655274440000|2022-06-15 06:27:20|159407.3|159277.3|159479.8|159273.2|159488.9|159311.2|159407.3|159226.1|40
1655274450000|2022-06-15 06:27:30|159440.4|159310.4|159510.1|159295.4|159533.4|159346.6|159440.4|159269|40
1655274460000|2022-06-15 06:27:40|159518.2|159302.2|159492.3|159362.3|159548|159362.8|159468.8|159268.5|40
1655274470000|2022-06-15 06:27:50|159490.6|159360.6|159477.1|159268|159493.1|159363.1|159430.9|159268|34
1655274480000|2022-06-15 06:28:00|159437.1|159307.1|159439.4|159309.4|159494.4|159364.4|159434.7|159270.2|40
1655274490000|2022-06-15 06:28:10|159442.4|159312.4|159441.1|159311.1|159462.1|159332.1|159440.6|159310.6|27
1655274500000|2022-06-15 06:28:20|159440.1|159310.1|159431.7|159301.7|159440.9|159310.9|159426.1|159296.1|36
1655274510000|2022-06-15 06:28:30|159431.8|159301.8|159406.3|159276.3|159442.5|159312.5|159406.3|159276.3|37
1655274520000|2022-06-15 06:28:40|159409.1|159279.1|159436.7|159306.7|159443.6|159313.6|159409.1|159279.1|39
1655274530000|2022-06-15 06:28:50|159436.9|159306.9|159488.9|159358.9|159493.6|159363.6|159429.1|159299.1|37
1655274540000|2022-06-15 06:29:00|159496|159366|159466|159336|159533.1|159372|159454|159279.9|39
1655274550000|2022-06-15 06:29:10|159467.7|159337.7|159492.2|159362.2|159504.2|159374.2|159467.7|159337.7|37
1655274560000|2022-06-15 06:29:20|159498|159368|159485.6|159355.6|159498|159368|159481|159351|35
1655274570000|2022-06-15 06:29:30|159483.9|159353.9|159458.7|159328.7|159501.7|159353.9|159437.6|159294|39
1655274580000|2022-06-15 06:29:40|159465.2|159335.2|159596.1|159383.3|159596.1|159437.1|159454.9|159324.9|38
1655274590000|2022-06-15 06:29:50|159553.7|159423.7|159572.7|159364.9|159572.7|159435.9|159522|159364.9|37
1655274600000|2022-06-15 06:30:00|159523.8|159393.8|159626|159496|159632.9|159502.9|159520.2|159390.2|40
1655274610000|2022-06-15 06:30:10|159625.7|159495.7|159646.1|159516.1|159647.7|159517.7|159625.7|159495.7|37
1655274620000|2022-06-15 06:30:20|159646.6|159516.6|159639|159509|159647.8|159517.8|159633.5|159503.5|39
1655274630000|2022-06-15 06:30:30|159640.1|159510.1|159632.5|159502.5|159640.1|159510.1|159622.1|159492.1|35
1655274640000|2022-06-15 06:30:40|159633.2|159503.2|159657.2|159527.2|159661|159531|159626|159496|36
1655274650000|2022-06-15 06:30:50|159650.3|159520.3|159625.5|159495.5|159651.3|159521.3|159623.4|159493.4|39
1655274660000|2022-06-15 06:31:00|159627.1|159497.1|159593.2|159463.2|159627.5|159497.5|159591.9|159461.9|39
1655274670000|2022-06-15 06:31:10|159593.3|159463.3|159548.6|159418.6|159600.4|159468.2|159523|159387.9|40
1655274680000|2022-06-15 06:31:20|159548.5|159418.5|159596.9|159466.9|159602.7|159472.7|159548.5|159418.5|40
1655274690000|2022-06-15 06:31:30|159602.3|159472.3|159593.7|159463.7|159602.3|159472.3|159587.3|159457.3|39
1655274700000|2022-06-15 06:31:40|159594.3|159464.3|159562.8|159432.8|159594.5|159464.5|159557.7|159427.7|35
1655274710000|2022-06-15 06:31:50|159561.7|159431.7|159565|159435|159567.3|159437.3|159556.9|159426.9|34
1655274720000|2022-06-15 06:32:00|159564.8|159434.8|159557.6|159427.6|159565.6|159435.6|159556.7|159426.7|33
1655274730000|2022-06-15 06:32:10|159557|159427|159568.2|159438.2|159570.6|159440.6|159557|159427|36
1655274740000|2022-06-15 06:32:20|159568|159438|159530.1|159400.1|159568.1|159438.1|159522.1|159392.1|38
1655274750000|2022-06-15 06:32:30|159531|159401|159485.4|159355.4|159531.4|159401.4|159485.4|159355.4|38
1655274760000|2022-06-15 06:32:40|159485.8|159355.8|159476.8|159346.8|159499.5|159369.5|159475.7|159345.7|35
1655274770000|2022-06-15 06:32:50|159477|159347|159475.9|159345.9|159478|159348|159467|159337|33
1655274780000|2022-06-15 06:33:00|159482|159352|159495.5|159365.5|159496.1|159366.1|159477.1|159347.1|37
1655274790000|2022-06-15 06:33:10|159496.9|159366.9|159492|159362|159497.8|159367.8|159489.4|159359.4|34
1655274800000|2022-06-15 06:33:20|159491|159361|159487.2|159357.2|159492.5|159362.5|159479.5|159349.5|33
1655274810000|2022-06-15 06:33:30|159487.6|159357.6|159506.3|159376.3|159516.4|159386.4|159486.8|159356.8|35
1655274820000|2022-06-15 06:33:40|159505.9|159375.9|159497.2|159367.2|159510.3|159380.3|159497.2|159367.2|35
1655274830000|2022-06-15 06:33:50|159497.6|159367.6|159499.4|159369.4|159506.5|159376.5|159497.6|159367.6|28
1655274840000|2022-06-15 06:34:00|159499.1|159369.1|159491.2|159361.2|159505.8|159375.8|159491.2|159361.2|23
1655274850000|2022-06-15 06:34:10|159489.4|159359.4|159489.3|159359.3|159503.8|159373.8|159466.7|159336.7|33
1655274860000|2022-06-15 06:34:20|159490.5|159360.5|159449|159319|159492.1|159362.1|159446.4|159316.4|37
1655274870000|2022-06-15 06:34:30|159447.3|159317.3|159446.4|159316.4|159475|159317.3|159431.1|159274|31
1655274880000|2022-06-15 06:34:40|159447.2|159317.2|159500.8|159370.8|159508.5|159378.5|159446.8|159316.8|37
1655274890000|2022-06-15 06:34:50|159504.6|159374.6|159449.3|159319.3|159506.6|159376.6|159449.3|159319.3|38
1655274900000|2022-06-15 06:35:00|159478.2|159348.2|159522.3|159392.3|159523.5|159393.5|159458.5|159328.5|39
1655274910000|2022-06-15 06:35:10|159518.8|159388.8|159420.7|159290.7|159528.2|159398.2|159420.1|159290.1|39
1655274920000|2022-06-15 06:35:20|159420.2|159290.2|159410.6|159280.6|159446.8|159316.8|159410.6|159280.6|37
1655274930000|2022-06-15 06:35:30|159410.3|159280.3|159423.6|159293.6|159427.3|159297.3|159408.9|159278.9|34
1655274940000|2022-06-15 06:35:40|159423.9|159293.9|159417.9|159287.9|159428.6|159298.6|159417.9|159287.9|35
1655274950000|2022-06-15 06:35:50|159422.7|159292.7|159425|159295|159441.4|159311.4|159420|159290|33
1655274960000|2022-06-15 06:36:00|159423.9|159293.9|159423.9|159293.9|159428.8|159298.8|159419|159289|35
1655274970000|2022-06-15 06:36:10|159423.3|159293.3|159426.1|159296.1|159447.5|159317.5|159422.8|159292.8|36
1655274980000|2022-06-15 06:36:20|159426.8|159296.8|159410.3|159280.3|159431.2|159301.2|159410|159280|39
1655274990000|2022-06-15 06:36:30|159415.7|159285.7|159417.2|159287.2|159441.1|159311.1|159415.7|159285.7|37
1655275000000|2022-06-15 06:36:40|159422|159292|159418|159288|159425.4|159295.4|159406.6|159276.6|30
1655275010000|2022-06-15 06:36:50|159415.6|159285.6|159413.3|159283.3|159420.5|159290.5|159405.7|159275.7|28
1655275020000|2022-06-15 06:37:00|159424.3|159294.3|159426.9|159296.9|159432.9|159302.9|159409.4|159279.4|40
1655275030000|2022-06-15 06:37:10|159423|159293|159419.7|159289.7|159440.4|159310.4|159415.3|159285.3|39
1655275040000|2022-06-15 06:37:20|159421.3|159291.3|159422.8|159292.8|159422.8|159292.8|159403.5|159273.5|36
1655275050000|2022-06-15 06:37:30|159419.6|159289.6|159408.9|159278.9|159419.9|159289.9|159406.1|159276.1|35
1655275060000|2022-06-15 06:37:40|159410.7|159280.7|159404.9|159274.9|159411.5|159281.5|159400|159270|31
1655275070000|2022-06-15 06:37:50|159404.7|159274.7|159414.9|159284.9|159419.8|159289.8|159404.1|159274.1|31
1655275080000|2022-06-15 06:38:00|159416.8|159286.8|159426.9|159296.9|159429|159299|159411.6|159281.6|34
1655275090000|2022-06-15 06:38:10|159426.2|159296.2|159421.1|159291.1|159428.1|159298.1|159417.4|159287.4|33
1655275100000|2022-06-15 06:38:20|159422.6|159292.6|159458.9|159328.9|159463.7|159333.7|159420.4|159290.4|36
1655275110000|2022-06-15 06:38:30|159460.1|159330.1|159458.5|159328.5|159462.4|159332.4|159449.5|159319.5|36
1655275120000|2022-06-15 06:38:40|159456.4|159326.4|159415.5|159285.5|159457|159327|159413.1|159283.1|32
1655275130000|2022-06-15 06:38:50|159416.1|159286.1|159411.6|159281.6|159416.3|159286.3|159402|159272|38
1655275140000|2022-06-15 06:39:00|159416.4|159286.4|159414.8|159284.8|159427.6|159297.6|159408.5|159278.5|32
1655275150000|2022-06-15 06:39:10|159408.1|159278.1|159410.1|159280.1|159414.5|159284.5|159406.3|159276.3|28
1655275160000|2022-06-15 06:39:20|159411.3|159281.3|159422|159292|159422|159292|159411.3|159281.3|29
1655275170000|2022-06-15 06:39:30|159421.3|159291.3|159434.3|159304.3|159442.3|159314.6|159404.6|159289.2|33
1655275180000|2022-06-15 06:39:40|159429.8|159299.8|159415.9|159285.9|159443.7|159313.7|159415|159285|36
1655275190000|2022-06-15 06:39:50|159415|159285|159417.9|159287.9|159418.3|159288.3|159407.5|159277.5|36
1655275200000|2022-06-15 06:40:00|159407|159277|159422.7|159292.7|159423.5|159293.5|159407|159277|33
1655275210000|2022-06-15 06:40:10|159421.6|159291.6|159424.9|159294.9|159424.9|159294.9|159410.1|159280.1|27
1655275220000|2022-06-15 06:40:20|159419.7|159289.7|159411.1|159281.1|159419.7|159289.7|159408.8|159278.8|28
1655275230000|2022-06-15 06:40:30|159410.9|159280.9|159422.4|159292.4|159423.3|159293.3|159405|159275|27
1655275240000|2022-06-15 06:40:40|159423.7|159293.7|159415.5|159285.5|159427.7|159297.7|159411.5|159281.5|36
1655275250000|2022-06-15 06:40:50|159417.4|159287.4|159415.4|159285.4|159419.2|159289.2|159414.5|159284.5|30
1655275260000|2022-06-15 06:41:00|159415.1|159285.1|159424|159294|159425.2|159295.2|159401.4|159271.4|38
1655275270000|2022-06-15 06:41:10|159425.6|159295.6|159430.6|159300.6|159441.7|159311.7|159417.6|159287.6|28
1655275280000|2022-06-15 06:41:20|159428.7|159298.7|159462.4|159332.4|159464.6|159334.6|159419|159289|37
1655275290000|2022-06-15 06:41:30|159464.1|159334.1|159453.8|159323.8|159466.5|159336.5|159453.8|159323.8|30
1655275300000|2022-06-15 06:41:40|159453.9|159323.9|159554.4|159424.4|159570.3|159440.3|159438.7|159312.4|36
1655275310000|2022-06-15 06:41:50|159553.3|159423.3|159576.5|159446.5|159588.8|159458.8|159534.1|159422.6|37
1655275320000|2022-06-15 06:42:00|159576.3|159446.3|159633.2|159503.2|159655.8|159525.8|159575.7|159445.7|40
1655275330000|2022-06-15 06:42:10|159643.3|159513.3|159646.5|159516.5|159651.2|159521.2|159620|159490|38
1655275340000|2022-06-15 06:42:20|159640.4|159510.4|159631.3|159501.3|159644.6|159514.6|159627.9|159497.9|39
1655275350000|2022-06-15 06:42:30|159629.9|159499.9|159626.2|159496.2|159636.8|159506.8|159626.2|159496.2|34
1655275360000|2022-06-15 06:42:40|159629|159499|159624.7|159494.7|159632.8|159512.3|159596.4|159481.6|37
1655275370000|2022-06-15 06:42:50|159628.8|159498.8|159596.3|159506.3|159628.8|159509.7|159595.9|159486.3|29
1655275380000|2022-06-15 06:43:00|159599.8|159509.8|159589|159499|159603.1|159513.1|159586.4|159496.4|35
1655275390000|2022-06-15 06:43:10|159588.1|159498.1|159583.5|159493.5|159589.3|159499.3|159582|159492|32
1655275400000|2022-06-15 06:43:20|159583.7|159493.7|159586.1|159496.1|159588.4|159498.4|159583.7|159493.7|25
1655275410000|2022-06-15 06:43:30|159585.3|159495.3|159584.1|159494.1|159586|159496|159577.5|159487.5|33
1655275420000|2022-06-15 06:43:40|159583.7|159493.7|159588.1|159498.1|159591.3|159501.3|159578.5|159488.5|31
1655275430000|2022-06-15 06:43:50|159587.9|159497.9|159589.7|159499.7|159593.2|159503.2|159587.9|159497.9|23
1655275440000|2022-06-15 06:44:00|159589.9|159499.9|159587.3|159497.3|159593.4|159503.4|159587.3|159497.3|25
1655275450000|2022-06-15 06:44:10|159587.4|159497.4|159576.8|159486.8|159589.1|159499.1|159571.5|159481.5|31
1655275460000|2022-06-15 06:44:20|159576.5|159486.5|159509.7|159419.7|159579.1|159489.1|159498.9|159408.9|31
1655275470000|2022-06-15 06:44:30|159507.2|159417.2|159507.1|159417.1|159513.2|159423.2|159502.9|159412.9|24
1655275480000|2022-06-15 06:44:40|159506.8|159416.8|159507.1|159417.1|159508.3|159418.3|159501.6|159411.6|28
1655275490000|2022-06-15 06:44:50|159530.3|159400.3|159526.5|159396.5|159530.3|159415.7|159499|159394.9|30
1655275500000|2022-06-15 06:45:00|159506.9|159416.9|159572.7|159442.7|159572.7|159446.7|159505.1|159401.5|33
1655275510000|2022-06-15 06:45:10|159569.4|159439.4|159517.9|159427.9|159569.4|159461.8|159509.6|159419.6|33
1655275520000|2022-06-15 06:45:20|159518|159428|159557|159467|159572.9|159475.4|159518|159420.6|36
1655275530000|2022-06-15 06:45:30|159564.7|159474.7|159569.9|159479.9|159611.9|159491.5|159564.3|159452.8|35
1655275540000|2022-06-15 06:45:40|159570.6|159480.6|159585.9|159455.9|159585.9|159482.9|159537.3|159443.7|39
1655275550000|2022-06-15 06:45:50|159578.8|159448.8|159587.8|159457.8|159606.3|159476.3|159578.8|159448.8|38
1655275560000|2022-06-15 06:46:00|159587.7|159457.7|159591|159461|159598.5|159488.7|159578.7|159457.7|27
1655275570000|2022-06-15 06:46:10|159591.1|159461.1|159596.4|159466.4|159601.5|159492.2|159571.9|159458.3|32
1655275580000|2022-06-15 06:46:20|159594.6|159464.6|159571.4|159481.4|159610.2|159500.6|159570.1|159460.9|38
1655275590000|2022-06-15 06:46:30|159573|159483|159576|159486|159576|159486|159572.2|159482.2|24
1655275600000|2022-06-15 06:46:40|159575.5|159485.5|159556.8|159466.8|159578.8|159488.8|159553.6|159463.6|26
1655275610000|2022-06-15 06:46:50|159557.9|159467.9|159558.8|159468.8|159559.9|159469.9|159556.9|159466.9|20
1655275620000|2022-06-15 06:47:00|159558.9|159468.9|159557.2|159467.2|159560.7|159470.7|159555.5|159465.5|32
1655275630000|2022-06-15 06:47:10|159557|159467|159546.3|159456.3|159557.2|159467.2|159542.4|159452.4|32
1655275640000|2022-06-15 06:47:20|159547.5|159457.5|159567.4|159477.4|159570.9|159480.9|159545.1|159455.1|29
1655275650000|2022-06-15 06:47:30|159568.1|159478.1|159573.2|159483.2|159573.2|159483.2|159566.6|159476.6|28
1655275660000|2022-06-15 06:47:40|159573.7|159483.7|159572.3|159482.3|159573.7|159483.7|159571.2|159481.2|20
1655275670000|2022-06-15 06:47:50|159572|159482|159565.3|159475.3|159572|159482|159564.8|159474.8|28
1655275680000|2022-06-15 06:48:00|159572.2|159482.2|159614.3|159524.3|159616.5|159526.5|159570.9|159480.9|36
1655275690000|2022-06-15 06:48:10|159614.7|159524.7|159584.5|159494.5|159614.7|159524.7|159581.9|159491.9|37
1655275700000|2022-06-15 06:48:20|159580.3|159490.3|159583.2|159493.2|159609|159501.6|159580.3|159472.7|35
1655275710000|2022-06-15 06:48:30|159583.1|159493.1|159609.3|159479.3|159611.1|159496.4|159582.8|159474.2|29
1655275720000|2022-06-15 06:48:40|159609.6|159479.6|159599.7|159469.7|159617.6|159487.6|159599.7|159469.7|38
1655275730000|2022-06-15 06:48:50|159594.9|159464.9|159613.9|159483.9|159630.9|159500.9|159587.6|159457.6|38
1655275740000|2022-06-15 06:49:00|159612.1|159482.1|159609.2|159479.2|159617.6|159487.6|159603.4|159473.4|36
1655275750000|2022-06-15 06:49:10|159610.1|159480.1|159611.8|159481.8|159615.8|159485.8|159602.7|159472.7|34
1655275760000|2022-06-15 06:49:20|159612.1|159482.1|159596.3|159466.3|159613|159483|159593.5|159463.5|29
1655275770000|2022-06-15 06:49:30|159596.6|159466.6|159583.9|159453.9|159598.3|159468.3|159583.7|159453.7|35
1655275780000|2022-06-15 06:49:40|159582.4|159452.4|159554.9|159464.9|159584.5|159467.8|159544.8|159428.2|31
1655275790000|2022-06-15 06:49:50|159553.2|159463.2|159550.8|159460.8|159558|159468|159541|159451|34
1655275800000|2022-06-15 06:50:00|159552|159462|159596.3|159466.3|159608.1|159487.4|159552|159462|39
1655275810000|2022-06-15 06:50:10|159596.4|159466.4|159594.1|159464.1|159597.7|159467.7|159589.6|159459.6|32
1655275820000|2022-06-15 06:50:20|159593.9|159463.9|159590.7|159460.7|159595.8|159465.8|159587.8|159457.8|31
1655275830000|2022-06-15 06:50:30|159586|159456|159585.3|159455.3|159592.4|159462.4|159582.1|159452.1|34
1655275840000|2022-06-15 06:50:40|159587.8|159457.8|159564.4|159474.4|159589.5|159475.9|159556|159452.3|32
1655275850000|2022-06-15 06:50:50|159564.2|159474.2|159514.1|159424.1|159564.9|159474.9|159507|159417|35
1655275860000|2022-06-15 06:51:00|159516.5|159426.5|159498|159408|159528.6|159438.6|159498|159408|40
1655275870000|2022-06-15 06:51:10|159500.5|159410.5|159547.5|159457.5|159552|159462|159498.6|159408.6|40
1655275880000|2022-06-15 06:51:20|159544.5|159454.5|159498.8|159408.8|159547.6|159457.6|159486.7|159396.7|34
1655275890000|2022-06-15 06:51:30|159501.5|159411.5|159500.5|159410.5|159501.5|159411.5|159498.4|159408.4|14
1655275900000|2022-06-15 06:51:40|159500.8|159410.8|159521.2|159431.2|159555.6|159465.6|159500.8|159410.8|33
1655275910000|2022-06-15 06:51:50|159518.3|159428.3|159547|159457|159554.4|159464.4|159518.3|159428.3|38
1655275920000|2022-06-15 06:52:00|159546.2|159456.2|159548.6|159458.6|159551.3|159461.3|159528.3|159438.3|28
1655275930000|2022-06-15 06:52:10|159550.8|159460.8|159550.2|159460.2|159551.9|159461.9|159550.1|159460.1|20
1655275940000|2022-06-15 06:52:20|159550.9|159460.9|159534.8|159444.8|159552.1|159462.1|159534.8|159444.8|32
1655275950000|2022-06-15 06:52:30|159529.9|159439.9|159490|159400|159529.9|159439.9|159487|159397|35
1655275960000|2022-06-15 06:52:40|159486.9|159396.9|159489|159399|159493.9|159403.9|159485|159395|21
1655275970000|2022-06-15 06:52:50|159489.1|159399.1|159500.9|159410.9|159500.9|159410.9|159488.4|159398.4|24
1655275980000|2022-06-15 06:53:00|159501.3|159411.3|159511.3|159421.3|159522.7|159432.7|159500.8|159410.8|26
1655275990000|2022-06-15 06:53:10|159507.6|159417.6|159569.2|159479.2|159575.2|159485.2|159507.6|159413.8|37
1655276000000|2022-06-15 06:53:20|159567.8|159477.8|159592.4|159462.4|159605.6|159496.3|159567.3|159455.2|34
1655276010000|2022-06-15 06:53:30|159587.4|159457.4|159573.3|159483.3|159598.8|159488.4|159569.3|159457.4|35
1655276020000|2022-06-15 06:53:40|159572|159482|159574.8|159484.8|159575.1|159485.1|159569.1|159479.1|26
1655276030000|2022-06-15 06:53:50|159575|159485|159573|159483|159581.1|159491.1|159572.3|159482.3|29
1655276040000|2022-06-15 06:54:00|159561.1|159471.1|159603.8|159473.8|159605.2|159496.4|159541.3|159451.3|36
1655276050000|2022-06-15 06:54:10|159603.2|159473.2|159604.9|159474.9|159605.1|159475.1|159599.2|159469.2|31
1655276060000|2022-06-15 06:54:20|159606.9|159476.9|159602.9|159472.9|159611.5|159481.5|159599.7|159469.7|32
1655276070000|2022-06-15 06:54:30|159603.9|159473.9|159598.1|159468.1|159611.7|159496.1|159586.1|159466.7|30
1655276080000|2022-06-15 06:54:40|159596.7|159466.7|159611|159481|159612.4|159498.5|159584|159466.7|37
1655276090000|2022-06-15 06:54:50|159610.8|159480.8|159615|159485|159619.2|159489.2|159609.7|159479.7|34
1655276100000|2022-06-15 06:55:00|159614.4|159484.4|159617.8|159487.8|159635|159515.8|159588.2|159481.3|36
1655276110000|2022-06-15 06:55:10|159616.1|159486.1|159617.6|159487.6|159620.8|159490.8|159611|159481|32
1655276120000|2022-06-15 06:55:20|159619|159489|159617.8|159487.8|159619.7|159489.7|159614.8|159484.8|23
1655276130000|2022-06-15 06:55:30|159616.3|159486.3|159620.1|159490.1|159620.7|159490.7|159615.3|159485.3|16
1655276140000|2022-06-15 06:55:40|159619.2|159489.2|159600.6|159470.6|159619.2|159499.9|159579|159465.7|30
1655276150000|2022-06-15 06:55:50|159600.3|159470.3|159577.4|159487.4|159603.1|159493.5|159569.8|159467.7|28
1655276160000|2022-06-15 06:56:00|159578.2|159488.2|159588.8|159498.8|159616|159502.1|159577|159467.2|30
1655276170000|2022-06-15 06:56:10|159589.8|159499.8|159557.9|159467.9|159589.8|159499.8|159553|159463|33
1655276180000|2022-06-15 06:56:20|159553.8|159463.8|159513.2|159423.2|159556.2|159466.2|159509.9|159419.9|35
1655276190000|2022-06-15 06:56:30|159511.2|159421.2|159509.6|159419.6|159523.2|159433.2|159509.6|159419.6|29
1655276200000|2022-06-15 06:56:40|159519.6|159429.6|159517.3|159427.3|159520.1|159430.1|159512.6|159422.6|28
1655276210000|2022-06-15 06:56:50|159516.1|159426.1|159518|159428|159526.8|159436.8|159515.5|159425.5|35
1655276220000|2022-06-15 06:57:00|159518.4|159428.4|159518.8|159428.8|159525.6|159435.6|159512.2|159422.2|37
1655276230000|2022-06-15 06:57:10|159517.9|159427.9|159533.6|159443.6|159535.1|159445.1|159515.2|159425.2|28
1655276240000|2022-06-15 06:57:20|159534.3|159444.3|159521.1|159431.1|159536.8|159446.8|159514.6|159424.6|26
1655276250000|2022-06-15 06:57:30|159517.7|159427.7|159521.2|159431.2|159523.3|159433.3|159517.5|159427.5|18
1655276260000|2022-06-15 06:57:40|159521.1|159431.1|159520.8|159430.8|159537.9|159447.9|159519.6|159429.6|22
1655276270000|2022-06-15 06:57:50|159518.8|159428.8|159521.7|159431.7|159522.2|159432.2|159517.9|159427.9|19
1655276280000|2022-06-15 06:58:00|159520.8|159430.8|159526.2|159436.2|159526.4|159436.4|159520.8|159430.8|23
1655276290000|2022-06-15 06:58:10|159525.6|159435.6|159502.7|159412.7|159527.6|159437.6|159502.5|159412.5|23
1655276300000|2022-06-15 06:58:20|159498.8|159408.8|159502.7|159412.7|159503.8|159413.8|159495.7|159405.7|26
1655276310000|2022-06-15 06:58:30|159502.2|159412.2|159501.7|159411.7|159503.8|159413.8|159499.7|159409.7|18
1655276320000|2022-06-15 06:58:40|159502.2|159412.2|159502.7|159412.7|159503.1|159413.1|159502.2|159412.2|17
1655276330000|2022-06-15 06:58:50|159502.5|159412.5|159503.6|159413.6|159504.1|159414.1|159500.7|159410.7|17
1655276340000|2022-06-15 06:59:00|159494.3|159404.3|159493|159403|159494.3|159404.3|159480.2|159390.2|27
1655276350000|2022-06-15 06:59:10|159492.9|159402.9|159486.6|159396.6|159492.9|159402.9|159485.1|159395.1|24
1655276360000|2022-06-15 06:59:20|159487.5|159397.5|159464.1|159374.1|159487.5|159397.5|159457.9|159367.9|35
1655276370000|2022-06-15 06:59:30|159463.6|159373.6|159466.2|159376.2|159468.1|159378.1|159450.8|159360.8|28
1655276380000|2022-06-15 06:59:40|159466.3|159376.3|159459.4|159369.4|159474.2|159384.2|159459.4|159369.4|28
1655276390000|2022-06-15 06:59:50|159460|159370|159472|159382|159472.6|159382.6|159459|159369|29
1655276400000|2022-06-15 07:00:00|159466.5|159376.5|159400|159310|159467.8|159377.8|159398.7|159308.7|39
1655276410000|2022-06-15 07:00:10|159402.5|159312.5|159407.1|159317.1|159420.6|159330.6|159387.8|159297.8|40
1655276420000|2022-06-15 07:00:20|159406.7|159316.7|159413.4|159323.4|159435.6|159345.6|159403.8|159313.8|38
1655276430000|2022-06-15 07:00:30|159415.2|159325.2|159397|159307|159415.2|159325.2|159390.9|159300.9|33
1655276440000|2022-06-15 07:00:40|159395.9|159305.9|159403.8|159313.8|159421.1|159331.1|159390.9|159300.9|36
1655276450000|2022-06-15 07:00:50|159402.3|159312.3|159404.4|159314.4|159405.8|159315.8|159388.4|159298.4|38
1655276460000|2022-06-15 07:01:00|159406.9|159316.9|159395.5|159305.5|159418.9|159328.9|159391.4|159301.4|38
1655276470000|2022-06-15 07:01:10|159394.5|159304.5|159395.7|159305.7|159401.2|159311.2|159387.5|159297.5|38
1655276480000|2022-06-15 07:01:20|159394.1|159304.1|159390.9|159300.9|159397.2|159307.2|159381.4|159291.4|38
1655276490000|2022-06-15 07:01:30|159389.7|159299.7|159386.3|159296.3|159392.6|159302.6|159382.8|159292.8|37
1655276500000|2022-06-15 07:01:40|159384.8|159294.8|159390.8|159300.8|159390.8|159300.8|159383.8|159293.8|29
1655276510000|2022-06-15 07:01:50|159389.7|159299.7|159385.5|159295.5|159389.9|159299.9|159385.2|159295.2|23
1655276520000|2022-06-15 07:02:00|159385.3|159295.3|159410|159320|159419.9|159329.9|159384.7|159294.7|31
1655276530000|2022-06-15 07:02:10|159410.8|159320.8|159407.7|159317.7|159412.9|159322.9|159403.7|159313.7|30
1655276540000|2022-06-15 07:02:20|159409.2|159319.2|159415.2|159325.2|159418.6|159328.6|159399.2|159309.2|39
1655276550000|2022-06-15 07:02:30|159415.8|159325.8|159427.3|159337.3|159433.8|159343.8|159409.6|159319.6|40
1655276560000|2022-06-15 07:02:40|159428.3|159338.3|159414.1|159324.1|159429.9|159339.9|159404.3|159314.3|39
1655276570000|2022-06-15 07:02:50|159476|159386|159470.3|159380.3|159495.8|159405.8|159455.1|159365.1|31
1655276580000|2022-06-15 07:03:00|159473.4|159383.4|159478.5|159388.5|159483|159393|159473.4|159383.4|26
1655276590000|2022-06-15 07:03:10|159478.1|159388.1|159497.4|159407.4|159497.8|159407.8|159478.1|159388.1|29
1655276600000|2022-06-15 07:03:20|159496|159406|159503|159413|159508.2|159418.2|159496|159406|28
1655276610000|2022-06-15 07:03:30|159501.7|159411.7|159501.3|159411.3|159510.7|159420.7|159499.7|159409.7|31
1655276620000|2022-06-15 07:03:40|159500.7|159410.7|159507.2|159417.2|159508.7|159418.7|159497.9|159407.9|18
1655276630000|2022-06-15 07:03:50|159505.6|159415.6|159508|159418|159513.7|159423.7|159500.3|159410.3|20
1655276640000|2022-06-15 07:04:00|159507.5|159417.5|159492.9|159402.9|159507.5|159417.5|159487.6|159397.6|25
1655276650000|2022-06-15 07:04:10|159492.3|159402.3|159460.2|159370.2|159498|159408|159458.9|159368.9|22
1655276660000|2022-06-15 07:04:20|159453.9|159363.9|159475.9|159385.9|159485.4|159395.4|159453.9|159363.9|30
1655276670000|2022-06-15 07:04:30|159474.9|159384.9|159480.4|159390.4|159486.7|159396.7|159469.5|159379.5|33
1655276680000|2022-06-15 07:04:40|159485.5|159395.5|159476.8|159386.8|159485.5|159395.5|159468.8|159378.8|29
1655276690000|2022-06-15 07:04:50|159488|159398|159473.9|159383.9|159488|159398|159468.8|159378.8|24
1655276700000|2022-06-15 07:05:00|159476|159386|159469.5|159379.5|159480.7|159390.7|159469.2|159379.2|22
1655276710000|2022-06-15 07:05:10|159472.1|159382.1|159477.3|159387.3|159483|159393|159469.4|159379.4|21
1655276720000|2022-06-15 07:05:20|159477.1|159387.1|159453.2|159363.2|159477.1|159387.1|159453.2|159363.2|18
1655276730000|2022-06-15 07:05:30|159445.6|159355.6|159475.8|159385.8|159479.6|159389.6|159441.3|159351.3|40
1655276740000|2022-06-15 07:05:40|159478.5|159388.5|159509.2|159419.2|159512.5|159422.5|159473.6|159383.6|35
1655276750000|2022-06-15 07:05:50|159509.9|159419.9|159580.3|159490.3|159606.7|159516.7|159506.1|159416.1|39
1655276760000|2022-06-15 07:06:00|159582.2|159492.2|159580.5|159490.5|159594.1|159504.1|159536.7|159446.7|39
1655276770000|2022-06-15 07:06:10|159566.1|159476.1|159540.3|159450.3|159575.5|159482.7|159523.6|159430.9|40
1655276780000|2022-06-15 07:06:20|159536.9|159446.9|159530.7|159440.7|159564.7|159457.3|159520.3|159429.1|35
1655276790000|2022-06-15 07:06:30|159527.6|159437.6|159518.5|159428.5|159546.4|159442.9|159511.4|159416.4|37
1655276800000|2022-06-15 07:06:40|159521|159431|159524.8|159434.8|159553.2|159452.4|159521|159414.6|39
1655276810000|2022-06-15 07:06:50|159523|159433|159531.7|159441.7|159531.7|159441.7|159523|159433|31
1655276820000|2022-06-15 07:07:00|159531.3|159441.3|159528.6|159438.6|159531.3|159441.3|159520.9|159430.9|31
1655276830000|2022-06-15 07:07:10|159528|159438|159535.2|159445.2|159538.7|159448.7|159514.3|159424.3|40
1655276840000|2022-06-15 07:07:20|159534.3|159444.3|159519.1|159429.1|159541.7|159451.7|159516.4|159426.4|35
1655276850000|2022-06-15 07:07:30|159526|159436|159535.9|159445.9|159535.9|159445.9|159517.1|159427.1|31
1655276860000|2022-06-15 07:07:40|159532.5|159442.5|159529.4|159439.4|159541.6|159451.6|159517|159427|35
1655276870000|2022-06-15 07:07:50|159530.9|159440.9|159543.6|159453.6|159545.1|159455.1|159530.9|159440.9|39
1655276880000|2022-06-15 07:08:00|159545.7|159455.7|159557.5|159467.5|159557.5|159467.5|159539|159449|40
1655276890000|2022-06-15 07:08:10|159558.1|159468.1|159554.8|159464.8|159559.4|159469.4|159543.6|159453.6|39
1655276900000|2022-06-15 07:08:20|159547|159457|159578.1|159488.1|159578.1|159488.1|159546.6|159456.6|40
1655276910000|2022-06-15 07:08:30|159574.8|159484.8|159581.1|159491.1|159581.6|159491.6|159569.6|159479.6|33
1655276920000|2022-06-15 07:08:40|159579.7|159489.7|159572.1|159482.1|159579.7|159489.7|159560|159470|36
1655276930000|2022-06-15 07:08:50|159577.4|159487.4|159591.5|159501.5|159598.1|159508.1|159558|159468|35
1655276940000|2022-06-15 07:09:00|159592.3|159502.3|159542.5|159452.5|159595|159505|159538.2|159448.2|38
1655276950000|2022-06-15 07:09:10|159544.6|159454.6|159542.1|159452.1|159553|159463|159520.9|159430.9|40
1655276960000|2022-06-15 07:09:20|159536.6|159446.6|159551.2|159461.2|159609|159519|159536.6|159436.7|39
1655276970000|2022-06-15 07:09:30|159554.5|159464.5|159547.9|159457.9|159556.2|159466.2|159537.6|159447.6|38
1655276980000|2022-06-15 07:09:40|159546.9|159456.9|159536.9|159446.9|159555.8|159465.8|159535.5|159445.5|37
1655276990000|2022-06-15 07:09:50|159537.4|159447.4|159547.7|159457.7|159547.7|159457.7|159522.7|159432.7|35
1655277000000|2022-06-15 07:10:00|159545.4|159455.4|159548.5|159458.5|159548.5|159458.5|159530.3|159440.3|39
1655277010000|2022-06-15 07:10:10|159544|159454|159540|159450|159560|159470|159529.7|159439.7|38
1655277020000|2022-06-15 07:10:20|159538.5|159448.5|159546.1|159456.1|159559|159469|159533.3|159443.3|39
1655277030000|2022-06-15 07:10:30|159547|159457|159550.2|159460.2|159553.5|159463.5|159545.8|159455.8|39
1655277040000|2022-06-15 07:10:40|159551.1|159461.1|159587.1|159497.1|159603.8|159513.8|159541.8|159451.8|38
1655277050000|2022-06-15 07:10:50|159589.3|159499.3|159522.1|159432.1|159593.1|159503.1|159518.5|159428.5|39
1655277060000|2022-06-15 07:11:00|159524|159434|159527|159437|159527|159437|159507.1|159417.1|37
1655277070000|2022-06-15 07:11:10|159527.3|159437.3|159519.3|159429.3|159531.6|159441.6|159514.8|159424.8|38
1655277080000|2022-06-15 07:11:20|159518.1|159428.1|159544.2|159454.2|159544.2|159454.2|159518.1|159428.1|37
1655277090000|2022-06-15 07:11:30|159540.6|159450.6|159538.9|159448.9|159543.2|159453.2|159516.2|159426.2|38
1655277100000|2022-06-15 07:11:40|159547.8|159457.8|159605.7|159515.7|159606.6|159516.6|159537.9|159447.9|38
1655277110000|2022-06-15 07:11:50|159602.8|159512.8|159593.5|159503.5|159603.7|159513.7|159584.4|159494.4|38
1655277120000|2022-06-15 07:12:00|159596.8|159506.8|159565.4|159475.4|159598.4|159508.4|159561.8|159471.8|36
1655277130000|2022-06-15 07:12:10|159563.8|159473.8|159523.7|159433.7|159563.8|159473.8|159518.2|159428.2|38
1655277140000|2022-06-15 07:12:20|159522.9|159432.9|159522.7|159432.7|159534.9|159444.9|159514.1|159424.1|38
1655277150000|2022-06-15 07:12:30|159522.4|159432.4|159533.1|159443.1|159541.4|159451.4|159511.9|159421.9|39
1655277160000|2022-06-15 07:12:40|159531.5|159441.5|159546|159456|159550.5|159460.5|159530.2|159440.2|39
1655277170000|2022-06-15 07:12:50|159546.7|159456.7|159546.3|159456.3|159558.9|159468.9|159532.9|159442.9|39
1655277180000|2022-06-15 07:13:00|159543.7|159453.7|159543.2|159453.2|159548.7|159458.7|159542.4|159452.4|31
1655277190000|2022-06-15 07:13:10|159544.1|159454.1|159537.8|159447.8|159547.2|159457.2|159533.1|159443.1|34
1655277200000|2022-06-15 07:13:20|159540|159450|159612.4|159522.4|159646.4|159556.4|159520.9|159430.9|37
1655277210000|2022-06-15 07:13:30|159610.4|159520.4|159623.6|159533.6|159645|159533.6|159607.3|159489.2|39
1655277220000|2022-06-15 07:13:40|159638.7|159508.7|159617.8|159527.8|159653.4|159536.2|159608.1|159504|39
1655277230000|2022-06-15 07:13:50|159635.5|159505.5|159610.6|159480.6|159635.5|159516.8|159599.9|159480.6|35
1655277240000|2022-06-15 07:14:00|159594.7|159504.7|159616.1|159486.1|159616.5|159508.4|159576.6|159469.9|36
1655277250000|2022-06-15 07:14:10|159616.2|159486.2|159608.7|159478.7|159621.6|159506.8|159555.1|159437.2|39
1655277260000|2022-06-15 07:14:20|159614|159484|159625.9|159495.9|159636|159517.2|159590|159476|40
1655277270000|2022-06-15 07:14:30|159632.2|159502.2|159638.9|159508.9|159641.4|159529.9|159608.9|159497.9|34
1655277280000|2022-06-15 07:14:40|159637|159507|159638.4|159508.4|159639.3|159509.3|159633.6|159503.6|33
1655277290000|2022-06-15 07:14:50|159638|159508|159638.7|159508.7|159639.6|159509.6|159634.1|159504.1|32
1655277300000|2022-06-15 07:15:00|159638|159508|159637.3|159507.3|159641.1|159511.1|159636.4|159506.4|27
1655277310000|2022-06-15 07:15:10|159636.8|159506.8|159665.1|159575.1|159694.7|159579.5|159604.3|159493.9|34
1655277320000|2022-06-15 07:15:20|159685.1|159555.1|159700.7|159610.7|159700.7|159610.7|159645.8|159533|39
1655277330000|2022-06-15 07:15:30|159698.7|159608.7|159692.6|159602.6|159721.9|159616.1|159684.5|159564.3|38
1655277340000|2022-06-15 07:15:40|159703.4|159573.4|159686.5|159596.5|159704.4|159612.2|159671.1|159570.2|39
1655277350000|2022-06-15 07:15:50|159686.7|159596.7|159698.5|159568.5|159700|159603.2|159668.8|159558.6|38
1655277360000|2022-06-15 07:16:00|159696.2|159566.2|159698.2|159568.2|159703.9|159590.2|159668.6|159557.4|38
1655277370000|2022-06-15 07:16:10|159697|159567|159695.2|159565.2|159701.7|159582.8|159650.8|159550|36
1655277380000|2022-06-15 07:16:20|159701.2|159571.2|159686|159556|159701.2|159575|159658.4|159544|38
1655277390000|2022-06-15 07:16:30|159686.3|159556.3|159699.1|159569.1|159702.9|159587.5|159667.5|159556.3|38
1655277400000|2022-06-15 07:16:40|159694.7|159564.7|159692.8|159562.8|159697.7|159593.1|159667.5|159556.3|33
1655277410000|2022-06-15 07:16:50|159692.7|159562.7|159707.2|159577.2|159714.9|159594.4|159683.2|159562.7|31
1655277420000|2022-06-15 07:17:00|159701.2|159571.2|159686.3|159596.3|159707.5|159596.3|159674.5|159558.8|28
1655277430000|2022-06-15 07:17:10|159686.1|159596.1|159640.3|159550.3|159704.1|159597.1|159640.3|159550.3|37
1655277440000|2022-06-15 07:17:20|159647.7|159557.7|159677.8|159587.8|159700.5|159593.2|159642.3|159533.5|34
1655277450000|2022-06-15 07:17:30|159676.6|159586.6|159702.6|159572.6|159703.4|159594.7|159664.1|159560.8|35
1655277460000|2022-06-15 07:17:40|159702.5|159572.5|159718.8|159628.8|159718.8|159628.8|159671.6|159564.5|40
1655277470000|2022-06-15 07:17:50|159742.7|159612.7|159743.6|159613.6|159752.7|159640.3|159717.2|159602.4|36
1655277480000|2022-06-15 07:18:00|159742.7|159612.7|159738.7|159608.7|159742.7|159630.3|159699.2|159588.1|38
1655277490000|2022-06-15 07:18:10|159739.3|159609.3|159736.2|159606.2|159741.4|159628.5|159717.5|159603.4|33
1655277500000|2022-06-15 07:18:20|159721.9|159631.9|159728.2|159598.2|159752.7|159639.5|159721.9|159598|36
1655277510000|2022-06-15 07:18:30|159730.5|159600.5|159768.6|159638.6|159776.5|159678.3|159710|159595.7|38
1655277520000|2022-06-15 07:18:40|159768|159638|159818|159728|159818|159728|159756.8|159635.4|36
1655277530000|2022-06-15 07:18:50|159820|159730|159749.9|159659.9|159820|159730|159749.9|159659.9|37
1655277540000|2022-06-15 07:19:00|159775.2|159645.2|159798.1|159668.1|159804.3|159692.1|159753.7|159639.6|40
1655277550000|2022-06-15 07:19:10|159801.6|159671.6|159802.4|159672.4|159819.9|159701|159769.9|159655|39
1655277560000|2022-06-15 07:19:20|159787.5|159697.5|159809|159679|159815.1|159698.5|159777.1|159655|38
1655277570000|2022-06-15 07:19:30|159786.4|159696.4|159858.9|159728.9|159858.9|159735.9|159766.2|159649.5|39
1655277580000|2022-06-15 07:19:40|159862.9|159732.9|159849.5|159759.5|159862.9|159771.5|159822.2|159705.6|33
1655277590000|2022-06-15 07:19:50|159838.4|159748.4|159870.8|159780.8|159896.5|159790.1|159831.2|159722|35
1655277600000|2022-06-15 07:20:00|159889.8|159759.8|159891|159761|159892.7|159762.7|159877.2|159747.2|40
1655277610000|2022-06-15 07:20:10|159890.8|159760.8|159865.3|159775.3|159892.4|159784.9|159865.3|159759.8|35
1655277620000|2022-06-15 07:20:20|159879.5|159749.5|159890.4|159760.4|159892.5|159783|159867|159749|36
1655277630000|2022-06-15 07:20:30|159873.5|159783.5|159980.7|159850.7|159983.2|159864.5|159872.4|159762.3|33
1655277640000|2022-06-15 07:20:40|159979.9|159849.9|159967.3|159877.3|159989.8|159881.1|159950.2|159834.6|40
1655277650000|2022-06-15 07:20:50|159987.4|159857.4|159981.9|159851.9|159991.6|159872.5|159951.4|159845.9|39
1655277660000|2022-06-15 07:21:00|159979.9|159849.9|159949.9|159859.9|159991|159867.3|159945.9|159837.8|36
1655277670000|2022-06-15 07:21:10|159968.4|159838.4|159967.2|159877.2|159975.6|159877.9|159939.7|159838.4|37
1655277680000|2022-06-15 07:21:20|159961.3|159871.3|159992.8|159902.8|160017.2|159905.2|159959.3|159860.4|36
1655277690000|2022-06-15 07:21:30|159991.5|159901.5|159999.5|159869.5|160014.8|159903.8|159974.1|159865|37
1655277700000|2022-06-15 07:21:40|159979.5|159889.5|160003.6|159873.6|160003.8|159896.5|159978|159873|30
1655277710000|2022-06-15 07:21:50|160006|159876|159961.4|159871.4|160009.2|159892.2|159946.2|159836.4|36
1655277720000|2022-06-15 07:22:00|159960.4|159870.4|159967.4|159877.4|159974.3|159881.8|159954.4|159842.7|39
1655277730000|2022-06-15 07:22:10|159966.8|159876.8|159969.5|159879.5|159971.2|159881.2|159964|159874|36
1655277740000|2022-06-15 07:22:20|159968.2|159878.2|159977.3|159887.3|159981.4|159891.4|159968.2|159878.2|35
1655277750000|2022-06-15 07:22:30|159978|159888|159994.6|159864.6|159998|159892|159960|159862.5|36
1655277760000|2022-06-15 07:22:40|159994.4|159864.4|159979.3|159889.3|159999.2|159890|159975.9|159863.6|30
1655277770000|2022-06-15 07:22:50|159979.6|159889.6|160019.3|159889.3|160021.2|159900.5|159979.6|159864.8|36
1655277780000|2022-06-15 07:23:00|160020.2|159890.2|159976.3|159886.3|160020.8|159903.1|159973.7|159863.5|35
1655277790000|2022-06-15 07:23:10|159974.9|159884.9|159999.4|159869.4|160001.8|159888.1|159974.9|159862.2|33
1655277800000|2022-06-15 07:23:20|160000.3|159870.3|159990.4|159900.4|160001.8|159901.6|159968.1|159869.9|38
1655277810000|2022-06-15 07:23:30|159987.2|159897.2|159972.9|159882.9|159991|159901|159967.9|159877.9|30
1655277820000|2022-06-15 07:23:40|159974.4|159884.4|159983.4|159893.4|160001|159894.8|159968.1|159871|37
1655277830000|2022-06-15 07:23:50|159981.3|159891.3|159966.6|159876.6|159983.1|159893.1|159949.1|159859.1|35
1655277840000|2022-06-15 07:24:00|159967.4|159877.4|159955|159865|159967.4|159877.4|159951.6|159861.6|37
1655277850000|2022-06-15 07:24:10|159959.8|159869.8|159973|159883|159981.3|159891.3|159954.4|159864.4|35
1655277860000|2022-06-15 07:24:20|159976.6|159886.6|159966.3|159876.3|159976.6|159886.6|159954.1|159864.1|35
1655277870000|2022-06-15 07:24:30|159963.9|159873.9|159968.5|159878.5|159976.8|159886.8|159962.6|159872.6|37
1655277880000|2022-06-15 07:24:40|159968.6|159878.6|159969.3|159879.3|159969.3|159879.3|159949.3|159859.3|37
1655277890000|2022-06-15 07:24:50|159962.9|159872.9|159963.7|159873.7|159979.2|159880.2|159956.4|159844.4|37
1655277900000|2022-06-15 07:25:00|159964.3|159874.3|159963|159873|159991.9|159895.3|159963|159848.1|38
1655277910000|2022-06-15 07:25:10|159969.6|159879.6|159981.2|159891.2|159986.1|159896.1|159960.9|159870.9|36
1655277920000|2022-06-15 07:25:20|159988.3|159898.3|159984.5|159894.5|159993.1|159903.1|159982.4|159892.4|32
1655277930000|2022-06-15 07:25:30|159986.4|159896.4|160002.9|159912.9|160003.2|159913.2|159985.1|159895.1|29
1655277940000|2022-06-15 07:25:40|160004.6|159914.6|159989|159899|160016.9|159926.9|159981.3|159891.3|39
1655277950000|2022-06-15 07:25:50|159984.1|159894.1|159984|159894|159987.2|159897.2|159977|159887|30
1655277960000|2022-06-15 07:26:00|159984.9|159894.9|160004.2|159914.2|160014.2|159918.3|159980.7|159884.2|35
1655277970000|2022-06-15 07:26:10|160000.9|159910.9|159991.2|159901.2|160002.9|159912.9|159991.2|159901.2|35
1655277980000|2022-06-15 07:26:20|159987.1|159897.1|159985.6|159895.6|159988.8|159898.8|159975.6|159885.6|26
1655277990000|2022-06-15 07:26:30|159985.3|159895.3|159983.8|159893.8|159988.2|159898.2|159980.2|159890.2|30
1655278000000|2022-06-15 07:26:40|159983.1|159893.1|160096.9|160006.9|160123.5|160010.5|159978.2|159888.2|34
1655278010000|2022-06-15 07:26:50|160096.4|160006.4|160090|160000|160098.7|160008.7|160089.6|159999.6|28
1655278020000|2022-06-15 07:27:00|160088.6|159998.6|160101.4|160011.4|160102.8|160012.8|160088.6|159998.6|31
1655278030000|2022-06-15 07:27:10|160100.6|160010.6|160183.2|160093.2|160219.2|160129.2|160099.7|160006.1|36
1655278040000|2022-06-15 07:27:20|160180.9|160090.9|160181.1|160051.1|160191|160097.6|160157.8|160043.2|38
1655278050000|2022-06-15 07:27:30|160183.7|160053.7|160158.4|160068.4|160183.7|160078.6|160152.5|160042.3|38
1655278060000|2022-06-15 07:27:40|160159.8|160069.8|160117.5|160027.5|160159.8|160069.8|160113.7|160003.9|38
1655278070000|2022-06-15 07:27:50|160117.8|160027.8|160141.9|160011.9|160143.7|160029.7|160110|160004.7|39
1655278080000|2022-06-15 07:28:00|160138.9|160008.9|160118.9|159988.9|160159|160036.6|160079.5|159986.3|39
1655278090000|2022-06-15 07:28:10|160119.1|159989.1|160148|160018|160156.1|160041.6|160119.1|159989.1|39
1655278100000|2022-06-15 07:28:20|160149.5|160019.5|160162|160032|160164.1|160057.3|160136.1|160018.8|39
1655278110000|2022-06-15 07:28:30|160143.5|160053.5|160203.9|160073.9|160235.1|160118.2|160119.1|160029.1|39
1655278120000|2022-06-15 07:28:40|160204.7|160074.7|160189.4|160059.4|160209.2|160091.3|160164.6|160054.7|36
1655278130000|2022-06-15 07:28:50|160189.9|160059.9|160212.5|160082.5|160215.1|160091|160174.8|160059.9|36
1655278140000|2022-06-15 07:29:00|160214|160084|160179.7|160049.7|160222.6|160110.6|160159.6|160044.7|39
1655278150000|2022-06-15 07:29:10|160178.6|160048.6|160184.1|160054.1|160186.8|160074.7|160157.1|160048.6|40
1655278160000|2022-06-15 07:29:20|160186.4|160056.4|160165.6|160075.6|160202.9|160093|160157.7|160056.4|39
1655278170000|2022-06-15 07:29:30|160165|160075|160196.6|160066.6|160199.2|160089.4|160160.1|160066.6|34
1655278180000|2022-06-15 07:29:40|160196.7|160066.7|160179.3|160089.3|160196.7|160094.8|160168.4|160066.7|25
1655278190000|2022-06-15 07:29:50|160171.8|160081.8|160172.4|160082.4|160174.6|160084.6|160168.5|160078.5|33
1655278200000|2022-06-15 07:30:00|160172.2|160082.2|160188.8|160098.8|160192.1|160102.1|160172|160082|31
1655278210000|2022-06-15 07:30:10|160189.9|160099.9|160129.8|160039.8|160193.8|160103.8|160110.4|160020.4|39
1655278220000|2022-06-15 07:30:20|160130.9|160040.9|160106.3|160016.3|160134.4|160044.4|160105.8|160015.8|39
1655278230000|2022-06-15 07:30:30|160109|160019|160083.2|159993.2|160109|160019|160081.2|159991.2|28
1655278240000|2022-06-15 07:30:40|160082.9|159992.9|160093.5|160003.5|160096.8|160006.8|160082.9|159992.9|28
1655278250000|2022-06-15 07:30:50|160087.1|159997.1|160093.8|160003.8|160114|160005.6|160075.5|159983.5|38
1655278260000|2022-06-15 07:31:00|160093.3|160003.3|160090.7|160000.7|160093.3|160003.3|160082|159992|25
1655278270000|2022-06-15 07:31:10|160091.4|160001.4|160076.1|159986.1|160091.4|160001.4|160076.1|159986.1|22
1655278280000|2022-06-15 07:31:20|160077.2|159987.2|160083.2|159993.2|160085.3|159995.3|160077.2|159987.2|31
1655278290000|2022-06-15 07:31:30|160039.9|159949.9|160006.5|159916.5|160067.1|159977.1|160006.5|159916.5|32
1655278300000|2022-06-15 07:31:40|160007.2|159917.2|160008.7|159878.7|160011.1|159917.2|159985.3|159874.4|32
1655278310000|2022-06-15 07:31:50|159961.8|159871.8|159946.2|159856.2|159967.1|159871.8|159940.3|159837.1|37
1655278320000|2022-06-15 07:32:00|159946.4|159856.4|159964.8|159874.8|159986.7|159874.8|159946.4|159851.3|33
1655278330000|2022-06-15 07:32:10|159985.2|159855.2|159999.2|159909.2|160018.7|159928.7|159965|159855.2|36
1655278340000|2022-06-15 07:32:20|159998.6|159908.6|160003.4|159913.4|160017.6|159927.6|159996.4|159906.4|34
1655278350000|2022-06-15 07:32:30|160004.5|159914.5|160012.6|159882.6|160015.1|159915.8|159988.5|159881.4|39
1655278360000|2022-06-15 07:32:40|160012.5|159882.5|159992.8|159902.8|160016.4|159905.1|159985.5|159879|31
1655278370000|2022-06-15 07:32:50|159995.6|159905.6|160014.8|159924.8|160014.8|159924.8|159992.3|159902.3|37
1655278380000|2022-06-15 07:33:00|160010.3|159920.3|159989.3|159899.3|160010.3|159920.3|159987.4|159897.4|37
1655278390000|2022-06-15 07:33:10|159995.6|159905.6|159998.6|159908.6|160000.5|159910.5|159991.3|159901.3|35
1655278400000|2022-06-15 07:33:20|159992.8|159902.8|159998.5|159908.5|160001|159911|159991.2|159901.2|35
1655278410000|2022-06-15 07:33:30|159999.2|159909.2|159972.6|159882.6|159999.2|159909.2|159967.4|159862.8|38
1655278420000|2022-06-15 07:33:40|159968|159878|159928.5|159838.5|159968|159878|159926.1|159836.1|37
1655278430000|2022-06-15 07:33:50|159931.9|159841.9|159933.5|159843.5|159951.7|159861.7|159928|159838|39
1655278440000|2022-06-15 07:34:00|159931.7|159841.7|159937.5|159847.5|159940.5|159850.5|159922.4|159832.4|38
1655278450000|2022-06-15 07:34:10|159938.5|159848.5|159934|159844|159940|159850|159925.1|159835.1|37
1655278460000|2022-06-15 07:34:20|159933.9|159843.9|159943.7|159853.7|159957.1|159855.3|159932.8|159824.9|37
1655278470000|2022-06-15 07:34:30|159943.6|159853.6|159938.4|159848.4|159949.9|159859.9|159938.4|159848.4|34
1655278480000|2022-06-15 07:34:40|159935.5|159845.5|159971|159841|159971|159868.6|159925.7|159813.9|36
1655278490000|2022-06-15 07:34:50|159969.9|159839.9|159946.9|159856.9|159970.1|159860.7|159929.4|159839.4|30
1655278500000|2022-06-15 07:35:00|159945.7|159855.7|159885.2|159795.2|159959.3|159859.2|159882.7|159772.8|39
1655278510000|2022-06-15 07:35:10|159885.4|159795.4|159886.7|159796.7|159900.9|159810.9|159881.8|159791.8|37
1655278520000|2022-06-15 07:35:20|159889|159799|159890.2|159800.2|159902|159812|159888|159798|34
1655278530000|2022-06-15 07:35:30|159898.2|159808.2|159905.8|159815.8|159925.5|159835.5|159895.9|159805.9|34
1655278540000|2022-06-15 07:35:40|159906.5|159816.5|159900.9|159810.9|159909.9|159819.9|159883.7|159793.7|36
1655278550000|2022-06-15 07:35:50|159900.8|159810.8|159895.5|159805.5|159913.9|159810.8|159882.5|159783.9|34
1655278560000|2022-06-15 07:36:00|159898.7|159808.7|159878.9|159788.9|159901.9|159811.9|159878.9|159788.9|31
1655278570000|2022-06-15 07:36:10|159881.3|159791.3|159884.3|159794.3|159884.3|159794.3|159876.9|159786.9|33
1655278580000|2022-06-15 07:36:20|159884.4|159794.4|159875.1|159785.1|159886.6|159796.6|159874.9|159784.9|35
1655278590000|2022-06-15 07:36:30|159875.4|159785.4|159885.6|159795.6|159885.6|159795.6|159874.2|159784.2|33
1655278600000|2022-06-15 07:36:40|159888.3|159798.3|159877.9|159787.9|159889.3|159799.3|159873.4|159783.4|39
1655278610000|2022-06-15 07:36:50|159875.2|159785.2|159870.9|159780.9|159880.7|159790.7|159868.4|159778.4|36
1655278620000|2022-06-15 07:37:00|159871.3|159781.3|159831.4|159741.4|159874.1|159784.1|159824.8|159734.8|34
1655278630000|2022-06-15 07:37:10|159823|159733|159842.7|159752.7|159863.3|159759.6|159823|159730.2|34
1655278640000|2022-06-15 07:37:20|159842.8|159752.8|159845.3|159755.3|159873.4|159783.4|159842.8|159752.8|39
1655278650000|2022-06-15 07:37:30|159847.8|159757.8|159849.3|159759.3|159870|159780|159846.5|159756.5|30
1655278660000|2022-06-15 07:37:40|159849.6|159759.6|159807.1|159717.1|159851.4|159761.4|159807.1|159717.1|29
1655278670000|2022-06-15 07:37:50|159817.9|159727.9|159820.7|159730.7|159822.2|159732.2|159812.9|159722.9|34
1655278680000|2022-06-15 07:38:00|159830.6|159740.6|159820.8|159730.8|159837.8|159740.6|159819.7|159705.4|32
1655278690000|2022-06-15 07:38:10|159822.6|159732.6|159824.2|159734.2|159830.3|159740.3|159818.3|159728.3|33
1655278700000|2022-06-15 07:38:20|159822.8|159732.8|159864.2|159774.2|159888.5|159798.5|159822.2|159732.2|37
1655278710000|2022-06-15 07:38:30|159861.7|159771.7|159854.9|159764.9|159865.5|159775.5|159850.6|159760.6|33
1655278720000|2022-06-15 07:38:40|159855|159765|159885.1|159795.1|159885.1|159795.1|159838.4|159748.4|34
1655278730000|2022-06-15 07:38:50|159884.5|159794.5|159859.9|159769.9|159884.7|159794.7|159849.9|159759.9|36
1655278740000|2022-06-15 07:39:00|159856.7|159766.7|159845.4|159755.4|159860.5|159770.5|159839.9|159749.9|27
1655278750000|2022-06-15 07:39:10|159845|159755|159841.6|159751.6|159853.4|159763.4|159836.5|159746.5|25
1655278760000|2022-06-15 07:39:20|159845.9|159755.9|159836.5|159746.5|159845.9|159755.9|159835|159745|32
1655278770000|2022-06-15 07:39:30|159837.9|159747.9|159843.1|159753.1|159844.8|159754.8|159836|159746|29
1655278780000|2022-06-15 07:39:40|159843.2|159753.2|159844.8|159754.8|159849.5|159759.5|159841.6|159751.6|22
1655278790000|2022-06-15 07:39:50|159845.4|159755.4|159859.5|159769.5|159874.5|159784.5|159818.1|159728.1|32
1655278800000|2022-06-15 07:40:00|159852.3|159762.3|159857.7|159767.7|159860.5|159770.5|159832|159742|40
1655278810000|2022-06-15 07:40:10|159865.1|159775.1|159862.8|159772.8|159872.6|159782.6|159860.9|159770.9|28
1655278820000|2022-06-15 07:40:20|159850.9|159760.9|159851.5|159761.5|159856|159766|159850.9|159760.9|18
1655278830000|2022-06-15 07:40:30|159851.6|159761.6|159850.5|159760.5|159858.1|159768.1|159844.5|159754.5|33
1655278840000|2022-06-15 07:40:40|159850.4|159760.4|159854.1|159764.1|159859.2|159769.2|159850|159760|37
1655278850000|2022-06-15 07:40:50|159860|159770|159858.1|159768.1|159861.9|159771.9|159823.4|159733.4|33
1655278860000|2022-06-15 07:41:00|159858.7|159768.7|159840|159750|159864.3|159774.3|159830|159740|36
1655278870000|2022-06-15 07:41:10|159836.6|159746.6|159816|159726|159838.6|159748.6|159814.3|159724.3|37
1655278880000|2022-06-15 07:41:20|159783.8|159693.8|159772.2|159642.2|159783.8|159693.8|159735.7|159633.4|38
1655278890000|2022-06-15 07:41:30|159774.2|159644.2|159765|159675|159785.5|159684.1|159743.6|159639.1|35
1655278900000|2022-06-15 07:41:40|159761.6|159671.6|159774.3|159644.3|159780.1|159679.2|159758.1|159644.1|28
1655278910000|2022-06-15 07:41:50|159775.2|159645.2|159762.4|159672.4|159780.2|159672.5|159741.7|159627.9|33
1655278920000|2022-06-15 07:42:00|159764.1|159674.1|159766.7|159676.7|159802.6|159689.7|159762.5|159653.5|36
1655278930000|2022-06-15 07:42:10|159763.7|159673.7|159764.1|159674.1|159768.6|159678.6|159761.4|159671.4|32
1655278940000|2022-06-15 07:42:20|159762.8|159672.8|159760|159670|159772.4|159682.4|159753|159663|35
1655278950000|2022-06-15 07:42:30|159757.9|159667.9|159763.6|159673.6|159787|159680.3|159741.5|159651.5|34
1655278960000|2022-06-15 07:42:40|159763.3|159673.3|159774.6|159684.6|159776.5|159686.5|159744.5|159654.5|37
1655278970000|2022-06-15 07:42:50|159773|159683|159799.2|159709.2|159800|159710|159773|159683|28
1655278980000|2022-06-15 07:43:00|159799.3|159709.3|159801.3|159711.3|159801.5|159711.5|159785.7|159695.7|34
1655278990000|2022-06-15 07:43:10|159799.7|159709.7|159792.1|159702.1|159803.2|159713.2|159792.1|159702.1|24
1655279000000|2022-06-15 07:43:20|159797.2|159707.2|159810.2|159720.2|159810.6|159720.6|159788.4|159698.4|30
1655279010000|2022-06-15 07:43:30|159810.5|159720.5|159806.8|159716.8|159811.5|159721.5|159806.8|159716.8|29
1655279020000|2022-06-15 07:43:40|159806.5|159716.5|159807.5|159717.5|159808.7|159718.7|159806.4|159716.4|19
1655279030000|2022-06-15 07:43:50|159807.6|159717.6|159808.5|159718.5|159811.1|159721.1|159797|159707|24
1655279040000|2022-06-15 07:44:00|159810.7|159720.7|159809.6|159719.6|159812.5|159722.5|159805.2|159715.2|23
1655279050000|2022-06-15 07:44:10|159809.8|159719.8|159804.9|159714.9|159809.8|159719.8|159803.6|159713.6|23
1655279060000|2022-06-15 07:44:20|159805.5|159715.5|159812.4|159722.4|159813.3|159723.3|159802.6|159712.6|21
1655279070000|2022-06-15 07:44:30|159811.4|159721.4|159812.6|159722.6|159821.6|159731.6|159809.2|159719.2|26
1655279080000|2022-06-15 07:44:40|159812.4|159722.4|159810.9|159720.9|159812.4|159722.4|159808.1|159718.1|17
1655279090000|2022-06-15 07:44:50|159810.5|159720.5|159813.8|159723.8|159817.2|159727.2|159809.9|159719.9|15
1655279100000|2022-06-15 07:45:00|159815.6|159725.6|159813|159723|159815.6|159725.6|159812|159722|27
1655279110000|2022-06-15 07:45:10|159813.1|159723.1|159814.7|159724.7|159814.7|159724.7|159811.3|159721.3|24
1655279120000|2022-06-15 07:45:20|159814.3|159724.3|159903.9|159813.9|159903.9|159813.9|159811.5|159721.5|30
1655279130000|2022-06-15 07:45:30|159903|159813|159891.1|159801.1|159907.4|159817.4|159876|159786|34
1655279140000|2022-06-15 07:45:40|159897.9|159807.9|159894.9|159804.9|159900.1|159810.1|159893.7|159803.7|28
1655279150000|2022-06-15 07:45:50|159894.5|159804.5|159871.6|159781.6|159894.8|159804.8|159871.6|159781.6|28
1655279160000|2022-06-15 07:46:00|159866.2|159776.2|159867.1|159777.1|159870.4|159780.4|159844.3|159754.3|36
1655279170000|2022-06-15 07:46:10|159870.2|159780.2|159882.9|159792.9|159899.5|159809.5|159852.9|159762.9|32
1655279180000|2022-06-15 07:46:20|159885.2|159795.2|159888.5|159798.5|159889|159799|159877.9|159787.9|30
1655279190000|2022-06-15 07:46:30|159888|159798|159891.5|159801.5|159893.8|159803.8|159886.2|159796.2|31
1655279200000|2022-06-15 07:46:40|159891.4|159801.4|159891.1|159801.1|159891.9|159801.9|159886.5|159796.5|31
1655279210000|2022-06-15 07:46:50|159890.5|159800.5|159898.7|159808.7|159903.3|159813.3|159890.5|159800.5|32
1655279220000|2022-06-15 07:47:00|159899.2|159809.2|159955.5|159865.5|159955.5|159865.5|159885.3|159795.3|38
1655279230000|2022-06-15 07:47:10|159968.6|159878.6|160096|160006|160100.8|160010.8|159955.2|159865.2|40
1655279240000|2022-06-15 07:47:20|160095.4|160005.4|160281.6|160191.6|160284.8|160191.6|160084.5|159994.5|40
1655279250000|2022-06-15 07:47:30|160278.1|160188.1|160275.6|160185.6|160302.4|160212.4|160268.9|160178.9|40
1655279260000|2022-06-15 07:47:40|160277.6|160187.6|160255.2|160165.2|160320.6|160230.6|160253.4|160163.4|40
1655279270000|2022-06-15 07:47:50|160253.2|160163.2|160283.1|160193.1|160286.8|160193.1|160253.2|160156.8|39
1655279280000|2022-06-15 07:48:00|160282.7|160192.7|160173.1|160083.1|160294.7|160197.8|160153.7|160063.7|38
1655279290000|2022-06-15 07:48:10|160166.9|160076.9|160049.8|159959.8|160185|160076.9|160045.3|159934.4|40
1655279300000|2022-06-15 07:48:20|160050.6|159960.6|160025.4|159895.4|160054.7|159960.9|160002.9|159889.1|39
1655279310000|2022-06-15 07:48:30|160023.6|159893.6|160184.4|160054.4|160199.1|160087.2|160017.1|159887.1|36
1655279320000|2022-06-15 07:48:40|160173.7|160043.7|160143.5|160053.5|160186.7|160096.7|160143.5|160036.7|39
1655279330000|2022-06-15 07:48:50|160149.7|160059.7|160164.7|160074.7|160170.6|160075.7|160135.3|160040.6|39
1655279340000|2022-06-15 07:49:00|160166.2|160076.2|160192.8|160102.8|160208.7|160118.7|160165.8|160075.8|40
1655279350000|2022-06-15 07:49:10|160191.7|160101.7|160114.9|159984.9|160192.9|160102.9|160106.7|159978.6|39
1655279360000|2022-06-15 07:49:20|160121.5|159991.5|160101.1|159971.1|160122.4|159992.4|160086.3|159956.3|40
1655279370000|2022-06-15 07:49:30|160107.1|159977.1|160134.2|160004.2|160145.4|160015.4|160084.4|159954.4|40
1655279380000|2022-06-15 07:49:40|160133.5|160003.5|160146.3|160016.3|160170.2|160040.2|160126.1|159998.8|38
1655279390000|2022-06-15 07:49:50|160148.1|160018.1|160097.6|159967.6|160148.1|160018.1|160097.3|159967.3|40
1655279400000|2022-06-15 07:50:00|160099.3|159969.3|160123.3|159993.3|160123.3|159993.3|160099.3|159969.3|40
1655279410000|2022-06-15 07:50:10|160125.8|159995.8|160125.4|159995.4|160130.4|160000.4|160117.8|159987.8|37
1655279420000|2022-06-15 07:50:20|160126.9|159996.9|160117.6|159987.6|160154.5|160024.5|160103.1|159973.1|39
1655279430000|2022-06-15 07:50:30|160115.6|159985.6|160123.1|160033.1|160130|160040|160074.2|159967.6|39
1655279440000|2022-06-15 07:50:40|160122.5|160032.5|160097.1|160007.1|160124.3|160034.3|160093.1|160003.1|39
1655279450000|2022-06-15 07:50:50|160097.2|160007.2|160105.3|159975.3|160140.1|160019.9|160090.1|159975.3|39
1655279460000|2022-06-15 07:51:00|160108.3|159978.3|160123.7|159993.7|160135.3|160005.3|160105.2|159975.2|40
1655279470000|2022-06-15 07:51:10|160096|160006|160090|159960|160127|160037|160084.2|159954.2|40
1655279480000|2022-06-15 07:51:20|160089.4|159959.4|160063.1|159933.1|160093.8|159974.8|160029.6|159931.8|36
1655279490000|2022-06-15 07:51:30|160062|159932|159944.5|159854.5|160062.9|159934.4|159944.5|159849.9|39
1655279500000|2022-06-15 07:51:40|159959.7|159869.7|159969.5|159839.5|159981.5|159888.6|159943.8|159834.6|38
1655279510000|2022-06-15 07:51:50|159933.7|159843.7|160015.2|159885.2|160015.2|159900.6|159928.3|159832|37
1655279520000|2022-06-15 07:52:00|160009.3|159879.3|160024.2|159894.2|160026.9|159920.8|159992.6|159876.6|39
1655279530000|2022-06-15 07:52:10|160023.8|159893.8|160010.3|159880.3|160027|159904.3|159994.3|159875.3|34
1655279540000|2022-06-15 07:52:20|160011|159881|159938.5|159848.5|160014.2|159898.5|159931.8|159829.5|40
1655279550000|2022-06-15 07:52:30|159934.1|159844.1|159952.5|159822.5|159964.1|159848|159925.8|159817.6|36
1655279560000|2022-06-15 07:52:40|159952.9|159822.9|159968.1|159838.1|159971|159841|159950.1|159820.1|32
1655279570000|2022-06-15 07:52:50|159965.1|159835.1|159881.1|159751.1|159965.1|159850.6|159859.1|159751.1|38
1655279580000|2022-06-15 07:53:00|159880.5|159750.5|159887|159757|159888.3|159758.3|159861|159731|37
1655279590000|2022-06-15 07:53:10|159873.5|159743.5|159852.2|159722.2|159876.2|159746.2|159846.1|159716.1|40
1655279600000|2022-06-15 07:53:20|159855.5|159725.5|159858.7|159728.7|159863.4|159733.4|159853|159723|36
1655279610000|2022-06-15 07:53:30|159866.4|159736.4|159886.1|159756.1|159897.6|159767.6|159866.4|159736.4|39
1655279620000|2022-06-15 07:53:40|159883.5|159753.5|159848.5|159718.5|159885.3|159755.3|159842.9|159712.9|39
1655279630000|2022-06-15 07:53:50|159849.2|159719.2|159882.7|159752.7|159882.7|159752.7|159843.9|159713.9|38
1655279640000|2022-06-15 07:54:00|159880.1|159750.1|159884|159754|159884|159754|159853.8|159723.8|39
1655279650000|2022-06-15 07:54:10|159883.9|159753.9|159875.1|159745.1|159883.9|159753.9|159851.8|159721.8|38
1655279660000|2022-06-15 07:54:20|159874.6|159744.6|159855.7|159725.7|159878.2|159748.2|159849.7|159719.7|39
1655279670000|2022-06-15 07:54:30|159855|159725|159871.2|159741.2|159876.3|159757.1|159847.1|159722.1|38
1655279680000|2022-06-15 07:54:40|159866.4|159736.4|159876.1|159746.1|159881.9|159751.9|159864.8|159734.8|39
1655279690000|2022-06-15 07:54:50|159875.7|159745.7|159880.1|159750.1|159889.7|159759.7|159872.8|159742.8|37
1655279700000|2022-06-15 07:55:00|159879.4|159749.4|159863.6|159773.6|159886.1|159780.3|159862.4|159746.3|33
1655279710000|2022-06-15 07:55:10|159868|159778|159864.2|159774.2|159892|159779.6|159859.5|159741.4|38
1655279720000|2022-06-15 07:55:20|159871.2|159781.2|159899.5|159809.5|159905.3|159815.3|159868.3|159778.3|40
1655279730000|2022-06-15 07:55:30|159899|159809|159885.1|159795.1|159910|159820|159882.1|159792.1|37
1655279740000|2022-06-15 07:55:40|159886.2|159796.2|159898.6|159808.6|159902.2|159812.2|159886.2|159796.2|36
1655279750000|2022-06-15 07:55:50|159897.4|159807.4|159885.9|159795.9|159897.4|159807.4|159876.8|159786.8|35
1655279760000|2022-06-15 07:56:00|159885.7|159795.7|159894.2|159804.2|159899.5|159809.5|159881.5|159791.5|34
1655279770000|2022-06-15 07:56:10|159893.5|159803.5|159875.3|159785.3|159897.2|159807.2|159873.8|159783.8|39
1655279780000|2022-06-15 07:56:20|159854.9|159764.9|159867.6|159777.6|159867.6|159777.6|159835.7|159745.7|33
1655279790000|2022-06-15 07:56:30|159863.6|159773.6|159866.8|159776.8|159866.8|159776.8|159860.5|159770.5|23
1655279800000|2022-06-15 07:56:40|159868.6|159778.6|159843.6|159753.6|159869.7|159779.7|159838.4|159748.4|35
1655279810000|2022-06-15 07:56:50|159843.3|159753.3|159817|159727|159843.6|159753.6|159816.1|159726.1|27
1655279820000|2022-06-15 07:57:00|159816.1|159726.1|159864.8|159774.8|159867.9|159777.9|159815.7|159725.7|28
1655279830000|2022-06-15 07:57:10|159864.1|159774.1|159867.2|159777.2|159901.7|159811.7|159863.1|159773.1|26
1655279840000|2022-06-15 07:57:20|159867.3|159777.3|159855.4|159765.4|159871.5|159781.5|159851.1|159761.1|36
1655279850000|2022-06-15 07:57:30|159856|159766|159864.7|159774.7|159867.7|159777.7|159856|159766|32
1655279860000|2022-06-15 07:57:40|159866.9|159776.9|159863.9|159773.9|159866.9|159776.9|159855.6|159765.6|37
1655279870000|2022-06-15 07:57:50|159865.7|159775.7|159863.1|159773.1|159872.1|159782.1|159860.8|159770.8|35
1655279880000|2022-06-15 07:58:00|159864.2|159774.2|159906.3|159816.3|159906.8|159816.8|159864.2|159774.2|36
1655279890000|2022-06-15 07:58:10|159904.3|159814.3|159888.9|159798.9|159906.9|159816.9|159884.7|159794.7|26
1655279900000|2022-06-15 07:58:20|159895.3|159805.3|159914.6|159824.6|159914.6|159824.6|159895.3|159805.3|36
1655279910000|2022-06-15 07:58:30|159912.5|159822.5|159899.6|159809.6|159912.5|159822.5|159896|159806|31
1655279920000|2022-06-15 07:58:40|159899.7|159809.7|159887.9|159797.9|159901.6|159811.6|159881.5|159791.5|28
1655279930000|2022-06-15 07:58:50|159886.8|159796.8|159862.2|159772.2|159890.6|159800.6|159857.2|159767.2|33
1655279940000|2022-06-15 07:59:00|159868.5|159778.5|159886.8|159796.8|159890.6|159800.6|159823.8|159733.8|36
1655279950000|2022-06-15 07:59:10|159886.4|159796.4|159892.8|159802.8|159916.3|159826.3|159878|159788|38
1655279960000|2022-06-15 07:59:20|159892.4|159802.4|159887.2|159797.2|159894.5|159804.5|159879.6|159789.6|38
1655279970000|2022-06-15 07:59:30|159889.7|159799.7|159893|159803|159902.4|159812.4|159888.3|159798.3|36
1655279980000|2022-06-15 07:59:40|159893.6|159803.6|159888.4|159798.4|159894.4|159804.4|159888.3|159798.3|28
1655279990000|2022-06-15 07:59:50|159887.7|159797.7|159856.6|159766.6|159891.1|159801.1|159847.5|159757.5|26
1655280000000|2022-06-15 08:00:00|159863.2|159773.2|159863.2|159773.2|159871.7|159781.7|159854.3|159764.3|40
1655280010000|2022-06-15 08:00:10|159864.4|159774.4|159828|159738|159864.4|159774.4|159824.8|159734.8|35
1655280020000|2022-06-15 08:00:20|159827.1|159737.1|159782|159692|159831.1|159741.1|159781.4|159691.4|34
1655280030000|2022-06-15 08:00:30|159778.1|159688.1|159782.5|159692.5|159796|159706|159769.2|159679.2|39
1655280040000|2022-06-15 08:00:40|159786.1|159696.1|159798|159708|159801.5|159711.5|159782.5|159692.5|39
1655280050000|2022-06-15 08:00:50|159799.2|159709.2|159843.3|159753.3|159852.7|159762.7|159799.2|159709.2|38
1655280060000|2022-06-15 08:01:00|159835.2|159745.2|159836.8|159746.8|159879.5|159789.5|159831.3|159741.3|40
1655280070000|2022-06-15 08:01:10|159833.5|159743.5|159926.9|159836.9|159939.8|159849.8|159820|159730|38
1655280080000|2022-06-15 08:01:20|159929.3|159839.3|159931.3|159841.3|159934.8|159844.8|159922.9|159832.9|38
1655280090000|2022-06-15 08:01:30|159928.5|159838.5|159943.6|159813.6|159969.4|159848.8|159921.3|159813.6|40
1655280100000|2022-06-15 08:01:40|159948.2|159818.2|159972|159842|159985.9|159866|159942.6|159812.6|40
1655280110000|2022-06-15 08:01:50|159963.5|159833.5|159951.4|159821.4|159979.9|159849.9|159949.8|159819.8|39
1655280120000|2022-06-15 08:02:00|159953.4|159823.4|159977.8|159847.8|159984.6|159854.6|159948|159818|38
1655280130000|2022-06-15 08:02:10|159981.1|159851.1|159964.2|159874.2|159984.7|159883.1|159953.3|159847.2|40
1655280140000|2022-06-15 08:02:20|159963|159873|160049|159959|160049|159959|159954.2|159864.2|40
1655280150000|2022-06-15 08:02:30|160054.2|159964.2|160113.4|160023.4|160116.9|160026.9|160045.4|159955.4|32
1655280160000|2022-06-15 08:02:40|160113.1|160023.1|160119.3|160029.3|160119.7|160029.7|160078.3|159988.3|38
1655280170000|2022-06-15 08:02:50|160117.4|160027.4|160184.6|160054.6|160185.4|160061.2|160117.4|160027.4|39
1655280180000|2022-06-15 08:03:00|160183.1|160053.1|160217.6|160087.6|160224.5|160112.8|160183.1|160053.1|36
1655280190000|2022-06-15 08:03:10|160216.8|160086.8|160173.5|160083.5|160216.8|160096.1|160173.3|160080.4|36
1655280200000|2022-06-15 08:03:20|160173.1|160083.1|160171.5|160081.5|160184.7|160094.7|160163.7|160073.7|31
1655280210000|2022-06-15 08:03:30|160155.3|160065.3|160181.7|160091.7|160182.6|160092.6|160152.2|160062.2|39
1655280220000|2022-06-15 08:03:40|160180|160090|160161|160071|160187|160097|160161|160071|36
1655280230000|2022-06-15 08:03:50|160156.6|160066.6|160162.7|160072.7|160171.5|160081.5|160155|160065|36
1655280240000|2022-06-15 08:04:00|160154.9|160064.9|160171.5|160081.5|160188.8|160098.8|160147.2|160057.2|39
1655280250000|2022-06-15 08:04:10|160170.8|160080.8|160171.9|160081.9|160175.2|160085.2|160163.4|160073.4|38
1655280260000|2022-06-15 08:04:20|160191.9|160101.9|160185.4|160095.4|160194.6|160104.6|160181.1|160091.1|37
1655280270000|2022-06-15 08:04:30|160188.7|160098.7|160168.8|160078.8|160191.5|160101.5|160168.8|160078.8|35
1655280280000|2022-06-15 08:04:40|160170.4|160080.4|160162.3|160072.3|160170.4|160080.4|160157.1|160067.1|35
1655280290000|2022-06-15 08:04:50|160162.7|160072.7|160170.4|160080.4|160170.4|160080.4|160161.7|160071.7|29
1655280300000|2022-06-15 08:05:00|160168.7|160078.7|160092.4|160002.4|160169.1|160079.1|160088.3|159998.3|33
1655280310000|2022-06-15 08:05:10|160096.2|160006.2|160106.7|160016.7|160134.8|160044.8|160089.2|159999.2|39
1655280320000|2022-06-15 08:05:20|160103.7|160013.7|160101.7|160011.7|160109.8|160019.8|160098.4|160008.4|29
1655280330000|2022-06-15 08:05:30|160100.3|160010.3|160092.2|160002.2|160100.7|160010.7|160086.1|159996.1|33
1655280340000|2022-06-15 08:05:40|160091.2|160001.2|160094|160004|160102.9|160012.9|160091.2|160001.2|29
1655280350000|2022-06-15 08:05:50|160096.7|160006.7|160071.1|159981.1|160105.9|160015.9|160068.2|159978.2|29
1655280360000|2022-06-15 08:06:00|160071|159981|160054.2|159964.2|160073.7|159983.7|160049.7|159959.7|22
1655280370000|2022-06-15 08:06:10|160092.7|160002.7|160119.1|160029.1|160139.5|160049.5|160092.7|160002.7|34
1655280380000|2022-06-15 08:06:20|160119.2|160029.2|160121.4|160031.4|160135.2|160045.2|160119.1|160029.1|37
1655280390000|2022-06-15 08:06:30|160120.7|160030.7|160118.7|160028.7|160124.6|160034.6|160114.6|160024.6|35
1655280400000|2022-06-15 08:06:40|160124.9|160034.9|160114.4|160024.4|160124.9|160034.9|160112.6|160022.6|35
1655280410000|2022-06-15 08:06:50|160112.1|160022.1|160107.2|160017.2|160112.4|160022.4|160093.3|160003.3|29
1655280420000|2022-06-15 08:07:00|160107.3|160017.3|160106.4|160016.4|160112.9|160022.9|160102.5|160012.5|32
1655280430000|2022-06-15 08:07:10|160106|160016|160085.8|159995.8|160108.2|160018.2|160066|159976|35
1655280440000|2022-06-15 08:07:20|160084.6|159994.6|160058.8|159968.8|160086.4|159996.4|160056.5|159966.5|33
1655280450000|2022-06-15 08:07:30|160060.2|159970.2|160049.8|159959.8|160060.3|159970.3|160042.8|159952.8|25
1655280460000|2022-06-15 08:07:40|160049.7|159959.7|159947.3|159857.3|160049.7|159959.7|159945.7|159845.9|29
1655280470000|2022-06-15 08:07:50|159946.8|159856.8|159924.8|159834.8|159948.9|159858.9|159895.6|159805.6|38
1655280480000|2022-06-15 08:08:00|159923.5|159833.5|159932.6|159842.6|159933|159843|159922.7|159832.7|28
1655280490000|2022-06-15 08:08:10|159932.7|159842.7|159935.5|159845.5|159937.1|159847.1|159923.3|159833.3|32
1655280500000|2022-06-15 08:08:20|159934.9|159844.9|159935.6|159845.6|159951.1|159853.3|159923.8|159821.1|26
1655280510000|2022-06-15 08:08:30|159940.5|159850.5|159971.6|159881.6|159972.7|159882.7|159940.5|159850.5|27
1655280520000|2022-06-15 08:08:40|159972|159882|160002.7|159912.7|160014.9|159924.9|159971|159881|27
1655280530000|2022-06-15 08:08:50|160007.8|159917.8|159992|159902|160009.7|159919.7|159987.6|159897.6|30
1655280540000|2022-06-15 08:09:00|159999.7|159909.7|160010.6|159920.6|160012.9|159922.9|159991|159901|28
1655280550000|2022-06-15 08:09:10|160007.1|159917.1|160035.5|159945.5|160035.5|159945.5|160003.9|159913.9|36
1655280560000|2022-06-15 08:09:20|160029.6|159939.6|160018.7|159928.7|160030|159940|160010.7|159920.7|36
1655280570000|2022-06-15 08:09:30|160021.5|159931.5|160012.1|159922.1|160059.1|159969.1|160008.6|159918.6|40
1655280580000|2022-06-15 08:09:40|160015.9|159925.9|160005.5|159915.5|160026.8|159936.8|160005.5|159915.5|35
1655280590000|2022-06-15 08:09:50|160004.7|159914.7|160010.3|159920.3|160010.3|159920.3|160001|159911|27
1655280600000|2022-06-15 08:10:00|160010|159920|160013|159923|160013|159923|160000.6|159910.6|30
1655280610000|2022-06-15 08:10:10|160012.6|159922.6|160002.8|159912.8|160014.1|159924.1|160002.5|159912.5|31
1655280620000|2022-06-15 08:10:20|160007.2|159917.2|160008.1|159918.1|160015.7|159925.7|160000.1|159910.1|32
1655280630000|2022-06-15 08:10:30|160006|159916|160031|159941|160031.1|159941.1|160004.9|159914.9|34
1655280640000|2022-06-15 08:10:40|160027.3|159937.3|160027.6|159937.6|160033.2|159943.2|160011.9|159921.9|31
1655280650000|2022-06-15 08:10:50|160023.6|159933.6|160020.4|159930.4|160031.4|159941.4|160018.3|159928.3|30
1655280660000|2022-06-15 08:11:00|160020.2|159930.2|160018.4|159928.4|160025.4|159935.4|160018.4|159928.4|29
1655280670000|2022-06-15 08:11:10|160018.7|159928.7|160031.3|159941.3|160033.7|159943.7|160018.7|159928.7|22
1655280680000|2022-06-15 08:11:20|160030.9|159940.9|160028.5|159938.5|160032|159942|160010.1|159920.1|21
1655280690000|2022-06-15 08:11:30|160028.4|159938.4|160031.3|159941.3|160032.8|159942.8|160024.2|159934.2|22
1655280700000|2022-06-15 08:11:40|160031.2|159941.2|160026.3|159936.3|160033.4|159943.4|160026.3|159936.3|17
1655280710000|2022-06-15 08:11:50|160023.1|159933.1|160019.1|159929.1|160041.5|159951.5|160010|159920|32
1655280720000|2022-06-15 08:12:00|160020.5|159930.5|160028.6|159938.6|160028.6|159938.6|160016.6|159926.6|26
1655280730000|2022-06-15 08:12:10|160029|159939|160028.4|159938.4|160030.5|159940.5|160022.6|159932.6|19
1655280740000|2022-06-15 08:12:20|160028.5|159938.5|160003.6|159913.6|160028.5|159938.5|160003.6|159892|27
1655280750000|2022-06-15 08:12:30|160003.9|159913.9|160001.3|159911.3|160011.3|159921.3|159997.2|159907.2|27
1655280760000|2022-06-15 08:12:40|160000.6|159910.6|160021.4|159931.4|160036.2|159946.2|159999.5|159909.5|34
1655280770000|2022-06-15 08:12:50|160017.5|159927.5|160035.4|159945.4|160038.1|159948.1|160017.5|159927.5|27
1655280780000|2022-06-15 08:13:00|160035.3|159945.3|160019.7|159929.7|160038.3|159948.3|160011.9|159921.9|24
1655280790000|2022-06-15 08:13:10|160029|159939|160019.6|159929.6|160030|159940|160015.6|159925.6|35
1655280800000|2022-06-15 08:13:20|160026.5|159936.5|160032.3|159942.3|160033.2|159943.2|160014|159924|29
1655280810000|2022-06-15 08:13:30|160036.3|159946.3|160026.7|159936.7|160036.3|159946.3|160021.6|159931.6|24
1655280820000|2022-06-15 08:13:40|160025.5|159935.5|159993.4|159903.4|160025.5|159935.5|159992.9|159902.9|24
1655280830000|2022-06-15 08:13:50|159993.5|159903.5|159998.1|159908.1|160004.8|159914.8|159984.6|159894.6|37
1655280840000|2022-06-15 08:14:00|159997.8|159907.8|159988.7|159898.7|160000.5|159910.5|159983.2|159893.2|36
1655280850000|2022-06-15 08:14:10|159988.6|159898.6|159997.4|159907.4|160002.7|159912.7|159988.6|159898.6|36
1655280860000|2022-06-15 08:14:20|159994.6|159904.6|159984.7|159894.7|159998.9|159908.9|159984.7|159894.7|38
1655280870000|2022-06-15 08:14:30|159985.4|159895.4|160014|159924|160014|159924|159978.2|159888.2|40
1655280880000|2022-06-15 08:14:40|160009.9|159919.9|160014.7|159924.7|160015.6|159925.6|160008.1|159918.1|33
1655280890000|2022-06-15 08:14:50|160015.8|159925.8|160017.8|159927.8|160020.7|159930.7|160015.8|159925.8|19
1655280900000|2022-06-15 08:15:00|160016.9|159926.9|160040.1|159950.1|160044.6|159954.6|160016.9|159926.9|29
1655280910000|2022-06-15 08:15:10|160042.7|159952.7|160042.2|159952.2|160045.2|159955.2|160035.6|159945.6|24
1655280920000|2022-06-15 08:15:20|160041.7|159951.7|160043.5|159953.5|160045.8|159955.8|160041.3|159951.3|14
1655280930000|2022-06-15 08:15:30|160043|159953|160027.3|159937.3|160045.7|159955.7|160022.6|159932.6|22
1655280940000|2022-06-15 08:15:40|160020.8|159930.8|160012.3|159922.3|160020.8|159930.8|160009.5|159919.5|34
1655280950000|2022-06-15 08:15:50|160011.1|159921.1|160039.4|159949.4|160039.4|159949.4|160011.1|159921.1|22
1655280960000|2022-06-15 08:16:00|160035.2|159945.2|160035.4|159945.4|160043.1|159953.1|160029.4|159939.4|24
1655280970000|2022-06-15 08:16:10|160039.4|159949.4|160031.4|159941.4|160044.6|159954.6|160024.2|159934.2|27
1655280980000|2022-06-15 08:16:20|160030.4|159940.4|160036.2|159946.2|160037.5|159947.5|160030.2|159940.2|22
1655280990000|2022-06-15 08:16:30|160035.3|159945.3|160023.3|159933.3|160036.1|159946.1|160017.9|159927.9|31
1655281000000|2022-06-15 08:16:40|160020|159930|160025.3|159935.3|160025.8|159935.8|160018.5|159928.5|22
1655281010000|2022-06-15 08:16:50|160032.7|159942.7|160035.5|159945.5|160042.6|159952.6|160032.5|159942.5|24
1655281020000|2022-06-15 08:17:00|160035|159945|160018.5|159928.5|160038|159948|160012.3|159922.3|28
1655281030000|2022-06-15 08:17:10|160017|159927|159999.4|159909.4|160021.8|159929.5|159995.9|159884.4|39
1655281040000|2022-06-15 08:17:20|159995|159905|160044.3|159954.3|160048.1|159958.1|159971.1|159881.1|39
1655281050000|2022-06-15 08:17:30|160044.2|159954.2|160027|159937|160046.9|159956.9|160022.8|159932.8|34
1655281060000|2022-06-15 08:17:40|160028.5|159938.5|160040.4|159950.4|160047.6|159957.6|160028.5|159938.5|35
1655281070000|2022-06-15 08:17:50|160037.3|159947.3|160050.2|159960.2|160050.4|159960.4|160037.3|159947.3|35
1655281080000|2022-06-15 08:18:00|160049|159959|160073.2|159983.2|160098.4|159991.6|160049|159959|35
1655281090000|2022-06-15 08:18:10|160076.6|159986.6|160083.4|159993.4|160083.7|159993.7|160075.3|159985.3|27
1655281100000|2022-06-15 08:18:20|160082.4|159992.4|160116.6|160026.6|160122.7|160026.6|160081|159985|26
1655281110000|2022-06-15 08:18:30|160170.1|160080.1|160134.3|160044.3|160174.5|160084.5|160133.1|160026.4|38
1655281120000|2022-06-15 08:18:40|160136.8|160046.8|160152.5|160022.5|160165|160052.7|160132.8|160022.1|38
1655281130000|2022-06-15 08:18:50|160152.1|160022.1|160156.2|160026.2|160160.2|160030.2|160152.1|160022.1|37
1655281140000|2022-06-15 08:19:00|160157.7|160027.7|160142|160052|160165.5|160052|160141.6|160021.3|29
1655281150000|2022-06-15 08:19:10|160140.5|160050.5|160173.4|160043.4|160183.8|160071.1|160140.5|160043.4|24
1655281160000|2022-06-15 08:19:20|160174.7|160044.7|160169.8|160039.8|160175.6|160069.9|160152.4|160035.9|22
1655281170000|2022-06-15 08:19:30|160162.2|160032.2|160169.6|160039.6|160175.1|160045.1|160161.4|160031.4|35
1655281180000|2022-06-15 08:19:40|160170.7|160040.7|160171.1|160041.1|160171.1|160053.7|160138.5|160034.2|32
1655281190000|2022-06-15 08:19:50|160171|160041|160172.9|160042.9|160176.9|160046.9|160171|160041|30
1655281200000|2022-06-15 08:20:00|160172.7|160042.7|160174.9|160044.9|160174.9|160044.9|160170.1|160040.1|17
1655281210000|2022-06-15 08:20:10|160175.5|160045.5|160169.2|160039.2|160175.5|160045.5|160169.2|160039.2|20
1655281220000|2022-06-15 08:20:20|160168.3|160038.3|160155.8|160065.8|160169.3|160066.4|160144.8|160038.3|20
1655281230000|2022-06-15 08:20:30|160153.3|160063.3|160149.8|160059.8|160171.3|160067|160141.5|160039.6|24
1655281240000|2022-06-15 08:20:40|160155.7|160065.7|160102.5|160012.5|160156.3|160066.3|160097.5|160007.5|35
1655281250000|2022-06-15 08:20:50|160103.9|160013.9|160116.2|160026.2|160140.1|160030.7|160102.6|160008.6|34
1655281260000|2022-06-15 08:21:00|160114.6|160024.6|160127.4|160037.4|160127.4|160037.4|160102.4|160012.4|31
1655281270000|2022-06-15 08:21:10|160126.6|160036.6|160126.4|160036.4|160128|160038|160120.7|160030.7|34
1655281280000|2022-06-15 08:21:20|160126|160036|160154.1|160064.1|160155.4|160065.4|160126|160036|28
1655281290000|2022-06-15 08:21:30|160151.3|160061.3|160166.3|160076.3|160166.3|160076.3|160149.7|160059.7|28
1655281300000|2022-06-15 08:21:40|160165|160075|160163.4|160073.4|160177.3|160087.3|160160.8|160070.8|26
1655281310000|2022-06-15 08:21:50|160165.3|160075.3|160194.3|160104.3|160195.9|160105.9|160156.5|160066.5|33
1655281320000|2022-06-15 08:22:00|160193.1|160103.1|160156.4|160066.4|160193.1|160103.1|160149.1|160059.1|33
1655281330000|2022-06-15 08:22:10|160156.7|160066.7|160114.9|160024.9|160156.7|160066.7|160102.1|160012.1|28
1655281340000|2022-06-15 08:22:20|160115.8|160025.8|160108.1|160018.1|160115.8|160025.8|160097.3|160007.3|27
1655281350000|2022-06-15 08:22:30|160107.8|160017.8|160115.8|160025.8|160115.8|160025.8|160102.3|160012.3|32
1655281360000|2022-06-15 08:22:40|160113.6|160023.6|160114.4|160024.4|160114.8|160024.8|160109.5|160019.5|25
1655281370000|2022-06-15 08:22:50|160113.8|160023.8|160152.7|160062.7|160163|160073|160110.8|160020.8|34
1655281380000|2022-06-15 08:23:00|160151.2|160061.2|160151.3|160061.3|160158|160068|160140.7|160050.7|39
1655281390000|2022-06-15 08:23:10|160148.3|160058.3|160130.2|160040.2|160153.8|160063.8|160127.1|160037.1|39
1655281400000|2022-06-15 08:23:20|160128.8|160038.8|160151|160061|160154.4|160064.4|160124.2|160034.2|38
1655281410000|2022-06-15 08:23:30|160151.5|160061.5|160141.5|160051.5|160151.5|160061.5|160138.8|160048.8|36
1655281420000|2022-06-15 08:23:40|160145.2|160055.2|160151|160061|160154.1|160064.1|160143.8|160053.8|37
1655281430000|2022-06-15 08:23:50|160151.4|160061.4|160151.2|160061.2|160157|160067|160147.6|160057.6|36
1655281440000|2022-06-15 08:24:00|160154.6|160064.6|160188.5|160098.5|160196.4|160106.4|160152.6|160062.6|38
1655281450000|2022-06-15 08:24:10|160190.8|160100.8|160187.8|160097.8|160192.9|160102.9|160185.1|160095.1|31
1655281460000|2022-06-15 08:24:20|160185.7|160095.7|160185|160095|160194.4|160104.4|160169.7|160079.7|30
1655281470000|2022-06-15 08:24:30|160184.8|160094.8|160181.1|160091.1|160184.9|160094.9|160179.9|160089.9|21
1655281480000|2022-06-15 08:24:40|160180.9|160090.9|160164|160074|160184.1|160094.1|160160.9|160070.9|31
1655281490000|2022-06-15 08:24:50|160164.4|160074.4|160162.3|160072.3|160164.7|160074.7|160160.8|160070.8|30
1655281500000|2022-06-15 08:25:00|160165.2|160075.2|160192.7|160102.7|160195.4|160105.4|160165.2|160075.2|29
1655281510000|2022-06-15 08:25:10|160191.9|160101.9|160185|160095|160194.7|160104.7|160184.9|160094.9|20
1655281520000|2022-06-15 08:25:20|160186.5|160096.5|160180.5|160090.5|160187|160097|160177|160087|23
1655281530000|2022-06-15 08:25:30|160181.8|160091.8|160187.8|160097.8|160193.2|160103.2|160181.8|160091.8|24
1655281540000|2022-06-15 08:25:40|160186.2|160096.2|160184.6|160094.6|160186.3|160096.3|160180.8|160090.8|20
1655281550000|2022-06-15 08:25:50|160183.4|160093.4|160175.9|160085.9|160183.4|160093.4|160175.9|160085.9|22
1655281560000|2022-06-15 08:26:00|160176|160086|160182.1|160092.1|160183.5|160093.5|160175.7|160085.7|24
1655281570000|2022-06-15 08:26:10|160182|160092|160178.5|160088.5|160182.6|160092.6|160176.3|160086.3|16
1655281580000|2022-06-15 08:26:20|160178.1|160088.1|160179|160089|160179.5|160089.5|160174.7|160084.7|27
1655281590000|2022-06-15 08:26:30|160178.6|160088.6|160175.1|160085.1|160179.3|160089.3|160174.1|160084.1|20
1655281600000|2022-06-15 08:26:40|160176.9|160086.9|160183.1|160093.1|160206.4|160116.4|160176.9|160086.9|23
1655281610000|2022-06-15 08:26:50|160183.8|160093.8|160164.9|160074.9|160183.8|160093.8|160160.6|160070.6|38
1655281620000|2022-06-15 08:27:00|160164.6|160074.6|160165.8|160075.8|160168.3|160078.3|160160.7|160070.7|30
1655281630000|2022-06-15 08:27:10|160166.4|160076.4|160101.4|160011.4|160166.4|160076.4|160084.2|159994.2|35
1655281640000|2022-06-15 08:27:20|160100.3|160010.3|160101.5|160011.5|160123.6|160013.8|160084.7|159993.6|36
1655281650000|2022-06-15 08:27:30|160099.9|160009.9|160104.6|160014.6|160107.7|160017.7|160098.9|160008.9|30
1655281660000|2022-06-15 08:27:40|160103.7|160013.7|160051.3|159961.3|160103.7|160013.7|160050.8|159960.8|26
1655281670000|2022-06-15 08:27:50|160050.1|159960.1|160046.4|159956.4|160053.8|159963.8|160036|159946|30
1655281680000|2022-06-15 08:28:00|160041|159951|160045.5|159955.5|160049|159959|160041|159951|32
1655281690000|2022-06-15 08:28:10|160043.7|159953.7|160042.7|159952.7|160049.6|159959.6|160040.8|159950.8|26
1655281700000|2022-06-15 08:28:20|160042.8|159952.8|160046|159956|160046.8|159956.8|160041.2|159951.2|21
1655281710000|2022-06-15 08:28:30|160044.9|159954.9|160055.5|159965.5|160058.9|159968.9|160044.7|159954.7|25
1655281720000|2022-06-15 08:28:40|160056|159966|160057.5|159967.5|160058|159968|160047.3|159957.3|20
1655281730000|2022-06-15 08:28:50|160058|159968|160032.9|159942.9|160058|159968|160031.3|159941.3|21
1655281740000|2022-06-15 08:29:00|160031.5|159941.5|160032.3|159942.3|160034.4|159944.4|160031.2|159941.2|21
1655281750000|2022-06-15 08:29:10|160032.2|159942.2|160036.1|159946.1|160036.3|159946.3|160031.2|159941.2|18
1655281760000|2022-06-15 08:29:20|160036|159946|160036.2|159946.2|160038.4|159948.4|160034.3|159944.3|21
1655281770000|2022-06-15 08:29:30|160036.7|159946.7|160036.2|159946.2|160038.5|159948.5|160033.3|159943.3|18
1655281780000|2022-06-15 08:29:40|160035.4|159945.4|160039.9|159949.9|160040.5|159950.5|160032.6|159942.6|20
1655281790000|2022-06-15 08:29:50|160039.8|159949.8|160032.4|159942.4|160040.1|159950.1|160028.7|159938.7|23
1655281800000|2022-06-15 08:30:00|160030.7|159940.7|160026.7|159936.7|160032.9|159942.9|160011.6|159921.6|37
1655281810000|2022-06-15 08:30:10|160026.5|159936.5|160037.6|159947.6|160040.3|159950.3|160023.5|159933.5|31
1655281820000|2022-06-15 08:30:20|160038.6|159948.6|160045.2|159955.2|160047.1|159957.1|160038.2|159948.2|30
1655281830000|2022-06-15 08:30:30|160045.4|159955.4|160048.4|159958.4|160052.2|159962.2|160042.8|159952.8|28
1655281840000|2022-06-15 08:30:40|160048.7|159958.7|160073.7|159983.7|160079.2|159989.2|160046.4|159956.4|39
1655281850000|2022-06-15 08:30:50|160074.1|159984.1|160070.8|159980.8|160076.2|159986.2|160067|159977|32
1655281860000|2022-06-15 08:31:00|160064.7|159974.7|160049.1|159959.1|160064.7|159974.7|160037.5|159947.5|35
1655281870000|2022-06-15 08:31:10|160040.9|159950.9|160059.7|159969.7|160059.7|159969.7|160040.9|159950.9|31
1655281880000|2022-06-15 08:31:20|160056.9|159966.9|160055.5|159965.5|160065.5|159975.5|160050.4|159960.4|33
1655281890000|2022-06-15 08:31:30|160055.7|159965.7|160059.8|159969.8|160061.8|159971.8|160052.8|159962.8|29
1655281900000|2022-06-15 08:31:40|160059.2|159969.2|160064.5|159974.5|160065.3|159975.3|160040.1|159950.1|23
1655281910000|2022-06-15 08:31:50|160065.4|159975.4|160064|159974|160068.6|159978.6|160058.7|159968.7|26
1655281920000|2022-06-15 08:32:00|160064.3|159974.3|160071.8|159981.8|160071.8|159981.8|160061.4|159971.4|24
1655281930000|2022-06-15 08:32:10|160072.1|159982.1|160069.4|159979.4|160072.1|159982.1|160063.3|159973.3|27
1655281940000|2022-06-15 08:32:20|160069.3|159979.3|160062.6|159972.6|160069.4|159979.4|160060.2|159970.2|19
1655281950000|2022-06-15 08:32:30|160062|159972|160040.2|159950.2|160062|159972|160031.6|159941.6|37
1655281960000|2022-06-15 08:32:40|160041.6|159951.6|160046.2|159956.2|160051|159961|160021.1|159931.1|34
1655281970000|2022-06-15 08:32:50|160046.9|159956.9|160034.6|159944.6|160046.9|159956.9|160030.3|159940.3|31
1655281980000|2022-06-15 08:33:00|160034|159944|160032.3|159942.3|160039|159949|160028.7|159938.7|33
1655281990000|2022-06-15 08:33:10|160033|159943|160041.2|159951.2|160045.8|159955.8|160032.6|159942.6|30
1655282000000|2022-06-15 08:33:20|160041|159951|160038.8|159948.8|160044.3|159954.3|160028.9|159938.9|33
1655282010000|2022-06-15 08:33:30|160040.9|159950.9|160045.5|159955.5|160046.1|159956.1|160039.4|159949.4|31
1655282020000|2022-06-15 08:33:40|160045.9|159955.9|160034.6|159944.6|160046.2|159956.2|160019.5|159929.5|40
1655282030000|2022-06-15 08:33:50|160034.1|159944.1|160040.4|159950.4|160041|159951|160031.6|159941.6|35
1655282040000|2022-06-15 08:34:00|160039.2|159949.2|160040.5|159950.5|160040.5|159950.5|160030.6|159940.6|30
1655282050000|2022-06-15 08:34:10|160040.1|159950.1|160064.4|159974.4|160064.4|159974.4|160033.1|159943.1|33
1655282060000|2022-06-15 08:34:20|160064.8|159974.8|160042|159952|160069.3|159979.3|160036.4|159946.4|37
1655282070000|2022-06-15 08:34:30|160044|159954|160039.6|159949.6|160044|159954|160031.5|159941.5|35
1655282080000|2022-06-15 08:34:40|160039.8|159949.8|160031.9|159941.9|160039.8|159949.8|160029.9|159939.9|37
1655282090000|2022-06-15 08:34:50|160033.9|159943.9|160016.3|159926.3|160035.5|159945.5|160014.9|159924.9|37
1655282100000|2022-06-15 08:35:00|160016.8|159926.8|160037.2|159947.2|160038.4|159948.4|160016.5|159926.5|31
1655282110000|2022-06-15 08:35:10|160039.8|159949.8|160044.8|159954.8|160044.8|159954.8|160032.1|159942.1|34
1655282120000|2022-06-15 08:35:20|160048.2|159958.2|160033.7|159943.7|160051.4|159961.4|160029|159939|33
1655282130000|2022-06-15 08:35:30|160033.6|159943.6|160034.3|159944.3|160041.9|159951.9|160027.8|159937.8|35
1655282140000|2022-06-15 08:35:40|160035.9|159945.9|160026.8|159936.8|160037.3|159947.3|160022.8|159932.8|38
1655282150000|2022-06-15 08:35:50|160027.5|159937.5|160028.1|159938.1|160031.5|159941.5|160022.3|159932.3|32
1655282160000|2022-06-15 08:36:00|160028.5|159938.5|160019.6|159929.6|160028.5|159938.5|160019.1|159929.1|33
1655282170000|2022-06-15 08:36:10|160019.8|159929.8|160021.6|159931.6|160024.9|159934.9|160010.2|159920.2|38
1655282180000|2022-06-15 08:36:20|160021.8|159931.8|160023|159933|160024.7|159934.7|160021.1|159931.1|35
1655282190000|2022-06-15 08:36:30|160023.4|159933.4|159990.7|159900.7|160023.4|159933.4|159973.7|159883.7|29
1655282200000|2022-06-15 08:36:40|159987.9|159897.9|159980.3|159890.3|159993.2|159903.2|159974.4|159884.4|35
1655282210000|2022-06-15 08:36:50|159980.7|159890.7|159985.4|159895.4|159987.1|159897.1|159978.5|159888.5|31
1655282220000|2022-06-15 08:37:00|159985.5|159895.5|159990.1|159900.1|159998.9|159908.9|159984.6|159894.6|30
1655282230000|2022-06-15 08:37:10|159985.5|159895.5|159980|159890|159989.3|159899.3|159980|159890|28
1655282240000|2022-06-15 08:37:20|159973.4|159883.4|159920.8|159830.8|159975.2|159885.2|159917.9|159827.9|32
1655282250000|2022-06-15 08:37:30|159921.1|159831.1|159929.5|159839.5|159932.8|159842.8|159918.8|159828.8|27
1655282260000|2022-06-15 08:37:40|159930.2|159840.2|159925.4|159835.4|159930.2|159840.2|159924.8|159834.8|23
1655282270000|2022-06-15 08:37:50|159925.5|159835.5|159937.2|159847.2|159947.9|159857.9|159925.4|159835.4|32
1655282280000|2022-06-15 08:38:00|159936.6|159846.6|159944.7|159854.7|159949.6|159859.6|159934.2|159844.2|33
1655282290000|2022-06-15 08:38:10|159948.5|159858.5|159940.1|159850.1|159950.6|159860.6|159930.9|159840.9|34
1655282300000|2022-06-15 08:38:20|159937|159847|159934.8|159844.8|159939.8|159849.8|159934.5|159844.5|27
1655282310000|2022-06-15 08:38:30|159935.6|159845.6|159923.2|159833.2|159935.6|159845.6|159917.8|159827.8|28
1655282320000|2022-06-15 08:38:40|159919|159829|159923.4|159833.4|159923.4|159833.4|159914.9|159824.9|16
1655282330000|2022-06-15 08:38:50|159918.2|159828.2|159936|159846|159936|159846|159918.2|159828.2|17
1655282340000|2022-06-15 08:39:00|159936.7|159846.7|159924.4|159834.4|159936.7|159846.7|159915.6|159825.6|26
1655282350000|2022-06-15 08:39:10|159919.2|159829.2|159923.5|159833.5|159929|159839|159912.1|159822.1|38
1655282360000|2022-06-15 08:39:20|159928.3|159838.3|159915.1|159825.1|159930.2|159840.2|159903.6|159813.6|32
1655282370000|2022-06-15 08:39:30|159911|159821|159938.2|159848.2|159938.2|159848.2|159911|159821|34
1655282380000|2022-06-15 08:39:40|159936.5|159846.5|159926.3|159836.3|159936.5|159846.5|159922.2|159832.2|34
1655282390000|2022-06-15 08:39:50|159921.9|159831.9|159866|159776|159921.9|159831.9|159861.5|159771.5|36
1655282400000|2022-06-15 08:40:00|159867|159777|159849.4|159759.4|159874.9|159784.9|159826.8|159736.8|35
1655282410000|2022-06-15 08:40:10|159849.6|159759.6|159867.1|159777.1|159868.5|159778.5|159847|159757|32
1655282420000|2022-06-15 08:40:20|159865.2|159775.2|159872.4|159782.4|159875.5|159785.5|159864.7|159774.7|28
1655282430000|2022-06-15 08:40:30|159865.7|159775.7|159855.8|159765.8|159865.7|159775.7|159855.8|159765.8|29
1655282440000|2022-06-15 08:40:40|159855.6|159765.6|159850.5|159760.5|159856.5|159766.5|159833.8|159743.8|21
1655282450000|2022-06-15 08:40:50|159848.7|159758.7|159862.1|159772.1|159862.4|159772.4|159845.8|159755.8|34
1655282460000|2022-06-15 08:41:00|159861.7|159771.7|159848.5|159758.5|159862.7|159772.7|159842.4|159752.4|28
1655282470000|2022-06-15 08:41:10|159848.3|159758.3|159854.1|159764.1|159861.5|159771.5|159845.8|159755.8|32
1655282480000|2022-06-15 08:41:20|159853.8|159763.8|159856.8|159766.8|159856.9|159766.9|159852.6|159762.6|26
1655282490000|2022-06-15 08:41:30|159857|159767|159854.6|159764.6|159857.4|159767.4|159854.5|159764.5|21
1655282500000|2022-06-15 08:41:40|159854|159764|159853.7|159763.7|159872.1|159782.1|159840.7|159750.7|34
1655282510000|2022-06-15 08:41:50|159863.8|159773.8|159861.2|159771.2|159877.5|159787.5|159853.9|159763.9|34
1655282520000|2022-06-15 08:42:00|159858.1|159768.1|159871.5|159781.5|159872.4|159782.4|159842.6|159752.6|32
1655282530000|2022-06-15 08:42:10|159871.1|159781.1|159875.9|159785.9|159884.4|159794.4|159868.9|159778.9|31
1655282540000|2022-06-15 08:42:20|159874.5|159784.5|159879.5|159789.5|159881.3|159791.3|159874.5|159784.5|27
1655282550000|2022-06-15 08:42:30|159879.8|159789.8|159888.6|159798.6|159894.7|159804.7|159879.8|159789.8|22
1655282560000|2022-06-15 08:42:40|159888.4|159798.4|159884.6|159794.6|159897.2|159807.2|159879.5|159789.5|30
1655282570000|2022-06-15 08:42:50|159880.4|159790.4|159890|159800|159892.2|159802.2|159877.9|159787.9|23
1655282580000|2022-06-15 08:43:00|159894.7|159804.7|159890.7|159800.7|159896.8|159806.8|159885|159795|27
1655282590000|2022-06-15 08:43:10|159890.6|159800.6|159863.7|159773.7|159890.8|159800.8|159863.7|159773.7|30
1655282600000|2022-06-15 08:43:20|159872.5|159782.5|159858.4|159768.4|159875.2|159785.2|159856|159766|37
1655282610000|2022-06-15 08:43:30|159858.6|159768.6|159857|159767|159870.7|159780.7|159856.8|159766.8|29
1655282620000|2022-06-15 08:43:40|159859.2|159769.2|159863.1|159773.1|159865.8|159775.8|159859.2|159769.2|33
1655282630000|2022-06-15 08:43:50|159862|159772|159854.4|159764.4|159865.1|159775.1|159851.3|159761.3|31
1655282640000|2022-06-15 08:44:00|159880|159790|159888.8|159798.8|159900.6|159810.6|159876.4|159786.4|37
1655282650000|2022-06-15 08:44:10|159888.7|159798.7|159863.6|159773.6|159889.3|159799.3|159856.9|159766.9|32
1655282660000|2022-06-15 08:44:20|159866.1|159776.1|159831.8|159741.8|159866.1|159776.1|159820|159730|38
1655282670000|2022-06-15 08:44:30|159819.1|159729.1|159812.7|159722.7|159821.5|159731.5|159800.2|159710.2|39
1655282680000|2022-06-15 08:44:40|159812.5|159722.5|159807.1|159717.1|159813.7|159723.7|159804.3|159714.3|35
1655282690000|2022-06-15 08:44:50|159806.4|159716.4|159805.5|159715.5|159809.7|159719.7|159796.7|159706.7|32
1655282700000|2022-06-15 08:45:00|159805.1|159715.1|159806.7|159716.7|159811.2|159721.2|159801.7|159711.7|37
1655282710000|2022-06-15 08:45:10|159808.4|159718.4|159806|159716|159809.3|159719.3|159802.3|159712.3|27
1655282720000|2022-06-15 08:45:20|159806.6|159716.6|159805|159715|159811.2|159721.2|159802.1|159712.1|24
1655282730000|2022-06-15 08:45:30|159806.2|159716.2|159826.7|159736.7|159829.4|159739.4|159806.2|159716.2|34
1655282740000|2022-06-15 08:45:40|159827|159737|159835.6|159745.6|159837.5|159747.5|159820.1|159730.1|34
1655282750000|2022-06-15 08:45:50|159830.3|159740.3|159836.4|159746.4|159837.4|159747.4|159823.7|159733.7|15
1655282760000|2022-06-15 08:46:00|159837.8|159747.8|159835.8|159745.8|159849.9|159759.9|159828.6|159738.6|27
1655282770000|2022-06-15 08:46:10|159837.2|159747.2|159874.2|159784.2|159874.2|159784.2|159824.3|159734.3|30
1655282780000|2022-06-15 08:46:20|159875.3|159785.3|159869.3|159779.3|159881.2|159791.2|159869|159779|30
1655282790000|2022-06-15 08:46:30|159869.2|159779.2|159923.6|159833.6|159928.8|159838.8|159869.2|159779.2|32
1655282800000|2022-06-15 08:46:40|159921.1|159831.1|159911.5|159821.5|159921.5|159831.5|159905.4|159815.4|37
1655282810000|2022-06-15 08:46:50|159911.2|159821.2|159912.1|159822.1|159914.3|159824.3|159905.6|159815.6|35
1655282820000|2022-06-15 08:47:00|159910.1|159820.1|159912.4|159822.4|159912.4|159822.4|159901.3|159811.3|34
1655282830000|2022-06-15 08:47:10|159912.6|159822.6|159919.4|159829.4|159923.2|159833.2|159912.6|159822.6|38
1655282840000|2022-06-15 08:47:20|159919.6|159829.6|159901.2|159811.2|159919.6|159829.6|159887|159779.9|34
1655282850000|2022-06-15 08:47:30|159904.6|159814.6|159919.2|159829.2|159924.5|159834.5|159894.8|159804.8|32
1655282860000|2022-06-15 08:47:40|159919.9|159829.9|159922.7|159832.7|159927.5|159837.5|159917|159827|25
1655282870000|2022-06-15 08:47:50|159923.1|159833.1|159885.8|159795.8|159923.8|159833.8|159885.8|159795.8|30
1655282880000|2022-06-15 08:48:00|159904.1|159774.1|159869|159779|159904.1|159781.2|159849.4|159759.4|21
1655282890000|2022-06-15 08:48:10|159868.8|159778.8|159869.7|159779.7|159875.7|159785.7|159866.4|159776.4|22
1655282900000|2022-06-15 08:48:20|159869.8|159779.8|159878.7|159788.7|159878.7|159788.7|159869.8|159779.8|20
1655282910000|2022-06-15 08:48:30|159866.1|159776.1|159858|159768|159887.5|159797.5|159858|159768|31
1655282920000|2022-06-15 08:48:40|159860.7|159770.7|159860.6|159770.6|159862.6|159772.6|159859|159769|13
1655282930000|2022-06-15 08:48:50|159859.4|159769.4|159864.1|159774.1|159865.1|159775.1|159857.6|159767.6|26
1655282940000|2022-06-15 08:49:00|159864|159774|159857.3|159767.3|159864.9|159774.9|159853.2|159763.2|29
1655282950000|2022-06-15 08:49:10|159858.4|159768.4|159862.5|159772.5|159863.5|159773.5|159856.5|159766.5|10
1655282960000|2022-06-15 08:49:20|159862.4|159772.4|159860.6|159770.6|159864.3|159774.3|159859.4|159769.4|13
1655282970000|2022-06-15 08:49:30|159860.5|159770.5|159866.9|159776.9|159867.2|159777.2|159855.5|159765.5|32
1655282980000|2022-06-15 08:49:40|159866.4|159776.4|159866.9|159776.9|159869.6|159779.6|159843.5|159753.5|33
1655282990000|2022-06-15 08:49:50|159867.4|159777.4|159869.2|159779.2|159873.1|159783.1|159863.2|159773.2|27
1655283000000|2022-06-15 08:50:00|159865.7|159775.7|159948.3|159858.3|159951.5|159861.5|159861.4|159771.4|37
1655283010000|2022-06-15 08:50:10|159947.2|159857.2|159966.1|159876.1|159971.2|159881.2|159947.2|159857.2|40
1655283020000|2022-06-15 08:50:20|159963.8|159873.8|159981.5|159891.5|159981.5|159891.5|159948.8|159858.8|39
1655283030000|2022-06-15 08:50:30|159976.3|159886.3|159971.8|159881.8|159979.4|159889.4|159964.3|159874.3|35
1655283040000|2022-06-15 08:50:40|159971.9|159881.9|159947.9|159857.9|159972.6|159882.6|159947.4|159857.4|36
1655283050000|2022-06-15 08:50:50|159948.6|159858.6|159947.4|159857.4|159950.9|159860.9|159945.5|159855.5|33
1655283060000|2022-06-15 08:51:00|159946.5|159856.5|159958.6|159868.6|159959.2|159869.2|159946.5|159856.5|33
1655283070000|2022-06-15 08:51:10|159959.5|159869.5|159943.1|159853.1|159959.5|159869.5|159942.2|159852.2|23
1655283080000|2022-06-15 08:51:20|159942.2|159852.2|159967.9|159877.9|159969.4|159879.4|159942.2|159852.2|34
1655283090000|2022-06-15 08:51:30|159968.3|159878.3|159946.9|159856.9|159969.1|159879.1|159943.9|159853.9|30
1655283100000|2022-06-15 08:51:40|159946.2|159856.2|159945.4|159855.4|159950.4|159860.4|159944.6|159854.6|25
1655283110000|2022-06-15 08:51:50|159945.2|159855.2|159947.9|159857.9|159948.9|159858.9|159942.9|159852.9|33
1655283120000|2022-06-15 08:52:00|159947.6|159857.6|159947.1|159857.1|159947.7|159857.7|159945.4|159855.4|19
1655283130000|2022-06-15 08:52:10|159946.9|159856.9|159977.8|159887.8|160008.3|159918.3|159946.9|159856.9|21
1655283140000|2022-06-15 08:52:20|159978.9|159888.9|159987.5|159897.5|159991.9|159901.9|159928.3|159838.3|37
1655283150000|2022-06-15 08:52:30|159989.7|159899.7|159989.7|159899.7|159992|159902|159985.4|159895.4|17
1655283160000|2022-06-15 08:52:40|159990.4|159900.4|159994.1|159904.1|159994.1|159904.1|159987.4|159897.4|17
1655283170000|2022-06-15 08:52:50|159993.8|159903.8|159991.4|159901.4|159998.7|159908.7|159990.1|159900.1|17
1655283180000|2022-06-15 08:53:00|159991.3|159901.3|159989.4|159899.4|159994.6|159904.6|159985.2|159895.2|18
1655283190000|2022-06-15 08:53:10|159981.6|159891.6|159989.6|159899.6|159993.4|159903.4|159981.6|159891.6|22
1655283200000|2022-06-15 08:53:20|159990.7|159900.7|159993.6|159903.6|159994.5|159904.5|159987.3|159897.3|20
1655283210000|2022-06-15 08:53:30|159995.8|159905.8|159998.1|159908.1|159998.1|159908.1|159990.7|159900.7|25
1655283220000|2022-06-15 08:53:40|160002.9|159912.9|160003.2|159913.2|160006.7|159916.7|160001.6|159911.6|24
1655283230000|2022-06-15 08:53:50|160001.1|159911.1|160003|159913|160003.7|159913.7|160001|159911|10
1655283240000|2022-06-15 08:54:00|160003.1|159913.1|159995.3|159905.3|160003.4|159913.4|159994.8|159904.8|24
1655283250000|2022-06-15 08:54:10|159997.8|159907.8|159998.2|159908.2|159998.2|159908.2|159996.7|159906.7|8
1655283260000|2022-06-15 08:54:20|159997.1|159907.1|159980.4|159890.4|159998.7|159908.7|159976.4|159886.4|16
1655283270000|2022-06-15 08:54:30|159979.9|159889.9|159983|159893|159983.1|159893.1|159973.4|159883.4|22
1655283280000|2022-06-15 08:54:40|159983.3|159893.3|159978.1|159888.1|159984.1|159894.1|159976|159886|23
1655283290000|2022-06-15 08:54:50|159976.1|159886.1|159975.3|159885.3|159979.2|159889.2|159970.2|159880.2|23
1655283300000|2022-06-15 08:55:00|159979.6|159889.6|159992.4|159902.4|159995.5|159905.5|159978.4|159888.4|31
1655283310000|2022-06-15 08:55:10|159991.6|159901.6|159968.4|159878.4|159992.7|159902.7|159962.7|159872.7|30
1655283320000|2022-06-15 08:55:20|159969.4|159879.4|159979.8|159889.8|159980.8|159890.8|159960.5|159870.5|39
1655283330000|2022-06-15 08:55:30|159977.1|159887.1|159973.5|159883.5|159978.9|159888.9|159971.2|159881.2|23
1655283340000|2022-06-15 08:55:40|159953.4|159863.4|159938.5|159848.5|159953.4|159863.4|159934.8|159844.8|34
1655283350000|2022-06-15 08:55:50|159938.7|159848.7|159905.1|159815.1|159939.1|159849.1|159903.2|159813.2|20
1655283360000|2022-06-15 08:56:00|159904.9|159814.9|159881.9|159791.9|159911.8|159821.8|159881.6|159791.6|24
1655283370000|2022-06-15 08:56:10|159872.7|159782.7|159894.1|159804.1|159895|159805|159872.7|159782.7|23
1655283380000|2022-06-15 08:56:20|159894.6|159804.6|159911.9|159821.9|159911.9|159821.9|159892|159802|26
1655283390000|2022-06-15 08:56:30|159909.5|159819.5|159871.8|159781.8|159909.5|159819.5|159866.1|159776.1|29
1655283400000|2022-06-15 08:56:40|159872.9|159782.9|159858.2|159768.2|159873.9|159783.9|159852.6|159762.6|14
1655283410000|2022-06-15 08:56:50|159853|159763|159876.4|159786.4|159876.9|159786.9|159853|159763|13
1655283420000|2022-06-15 08:57:00|159873.9|159783.9|159839.4|159749.4|159874.8|159784.8|159827.7|159737.7|30
1655283430000|2022-06-15 08:57:10|159839.6|159749.6|159860.8|159770.8|159864.1|159774.1|159835.9|159745.9|24
1655283440000|2022-06-15 08:57:20|159854.9|159764.9|159862.1|159772.1|159863.3|159773.3|159853.9|159763.9|15
1655283450000|2022-06-15 08:57:30|159862|159772|159854.8|159764.8|159863.1|159773.1|159849.5|159759.5|19
1655283460000|2022-06-15 08:57:40|159840.3|159750.3|159817.4|159727.4|159840.7|159750.7|159814.2|159724.2|28
1655283470000|2022-06-15 08:57:50|159816.4|159726.4|159816.2|159726.2|159819.6|159729.6|159811.8|159721.8|13
1655283480000|2022-06-15 08:58:00|159815.5|159725.5|159776.1|159686.1|159815.5|159725.5|159771.2|159681.2|22
1655283490000|2022-06-15 08:58:10|159803.6|159713.6|159814.1|159724.1|159821.2|159731.2|159801.6|159711.6|27
1655283500000|2022-06-15 08:58:20|159817|159727|159805.2|159715.2|159818.7|159728.7|159802.3|159712.3|17
1655283510000|2022-06-15 08:58:30|159806|159716|159787.5|159697.5|159806|159716|159783.8|159693.8|17
1655283520000|2022-06-15 08:58:40|159786.9|159696.9|159790.9|159700.9|159792.1|159702.1|159786.9|159696.9|12
1655283530000|2022-06-15 08:58:50|159792.7|159702.7|159755.5|159665.5|159795.4|159705.4|159744.5|159654.5|28
1655283540000|2022-06-15 08:59:00|159755.3|159665.3|159754.9|159664.9|159757.5|159667.5|159753.4|159663.4|28
1655283550000|2022-06-15 08:59:10|159755|159665|159755.4|159665.4|159756|159666|159753.2|159663.2|19
1655283560000|2022-06-15 08:59:20|159755.5|159665.5|159752.7|159662.7|159755.7|159665.7|159752.5|159662.5|23
1655283570000|2022-06-15 08:59:30|159752.1|159662.1|159753.3|159663.3|159754.5|159664.5|159751|159661|24
1655283580000|2022-06-15 08:59:40|159753.2|159663.2|159742.2|159652.2|159753.2|159663.2|159739|159649|33
1655283590000|2022-06-15 08:59:50|159740.4|159650.4|159715.1|159625.1|159745.3|159655.3|159710.4|159620.4|28
1655283600000|2022-06-15 09:00:00|159714.8|159624.8|159748.4|159658.4|159757.2|159667.2|159706.3|159616.3|36
1655283610000|2022-06-15 09:00:10|159750.1|159660.1|159756.4|159666.4|159765.2|159675.2|159749.6|159659.6|37
1655283620000|2022-06-15 09:00:20|159756.9|159666.9|159853.3|159763.3|159854.1|159764.1|159754.2|159664.2|35
1655283630000|2022-06-15 09:00:30|159853.1|159763.1|159971.4|159881.4|159986|159896|159853.1|159763.1|40
1655283640000|2022-06-15 09:00:40|159964.8|159874.8|159946.8|159816.8|159976|159874.8|159946.8|159816.8|38
1655283650000|2022-06-15 09:00:50|159944|159814|159866.3|159776.3|159953.2|159827.5|159864.3|159774.3|39
1655283660000|2022-06-15 09:01:00|159866.2|159776.2|159872.9|159782.9|159878.2|159788.2|159848.8|159758.8|39
1655283670000|2022-06-15 09:01:10|159870.7|159780.7|159867.7|159777.7|159877.3|159787.3|159864.5|159774.5|38
1655283680000|2022-06-15 09:01:20|159867.5|159777.5|159825.4|159695.4|159869|159779|159806.1|159695.4|30
1655283690000|2022-06-15 09:01:30|159823.6|159693.6|159836.2|159746.2|159866.9|159776.9|159816.5|159693.6|39
1655283700000|2022-06-15 09:01:40|159851|159721|159868.9|159778.9|159889.8|159789.1|159835.4|159720.8|40
1655283710000|2022-06-15 09:01:50|159879.2|159749.2|159815.6|159725.6|159889|159773.4|159804|159714|40
1655283720000|2022-06-15 09:02:00|159812.6|159722.6|159854|159764|159880.9|159777.4|159807.4|159717.4|32
1655283730000|2022-06-15 09:02:10|159852.4|159762.4|159848.4|159758.4|159862|159764|159825.7|159726.7|37
1655283740000|2022-06-15 09:02:20|159849.8|159759.8|159846.7|159756.7|159849.9|159759.9|159846.6|159756.6|20
1655283750000|2022-06-15 09:02:30|159836|159746|159872.5|159782.5|159873|159783|159833.7|159743.7|37
1655283760000|2022-06-15 09:02:40|159870.9|159780.9|159859|159769|159887|159780.9|159857.2|159754.8|38
1655283770000|2022-06-15 09:02:50|159861.2|159771.2|159870.3|159780.3|159874.6|159784.6|159860.8|159770.8|36
1655283780000|2022-06-15 09:03:00|159873.3|159783.3|159883.5|159793.5|159898.8|159808.8|159870.7|159780.7|37
1655283790000|2022-06-15 09:03:10|159883.8|159793.8|159888.7|159798.7|159889.7|159799.7|159876.8|159786.8|29
1655283800000|2022-06-15 09:03:20|159888.8|159798.8|159877|159787|159888.8|159798.8|159849.4|159759.4|32
1655283810000|2022-06-15 09:03:30|159883.5|159793.5|159896|159806|159898.1|159808.1|159876.5|159786.5|36
1655283820000|2022-06-15 09:03:40|159894.9|159804.9|159892.6|159802.6|159898.2|159808.2|159889.2|159799.2|28
1655283830000|2022-06-15 09:03:50|159890.6|159800.6|159895.6|159805.6|159897.9|159807.9|159890.6|159800.6|24
1655283840000|2022-06-15 09:04:00|159895|159805|159872.3|159782.3|159896.2|159806.2|159871.1|159781.1|23
1655283850000|2022-06-15 09:04:10|159867.4|159777.4|159887.4|159797.4|159904.5|159814.5|159864.5|159774.5|29
1655283860000|2022-06-15 09:04:20|159883.5|159793.5|159898.2|159808.2|159901.6|159811.6|159879.4|159789.4|37
1655283870000|2022-06-15 09:04:30|159900.8|159810.8|159912.4|159822.4|159912.4|159822.4|159882.9|159792.9|38
1655283880000|2022-06-15 09:04:40|159911.1|159821.1|159909.8|159819.8|159915.5|159825.5|159908.8|159818.8|26
1655283890000|2022-06-15 09:04:50|159910.8|159820.8|159908.7|159818.7|159912|159822|159895.9|159805.9|37
1655283900000|2022-06-15 09:05:00|159908.3|159818.3|159902.1|159812.1|159908.3|159818.3|159888.3|159798.3|38
1655283910000|2022-06-15 09:05:10|159897.3|159807.3|159905.3|159815.3|159913.3|159823.3|159893.6|159803.6|36
1655283920000|2022-06-15 09:05:20|159903.5|159813.5|159893.2|159803.2|159907.5|159817.5|159890.8|159800.8|40
1655283930000|2022-06-15 09:05:30|159889.6|159799.6|159880.3|159790.3|159894.5|159804.5|159876.9|159786.9|35
1655283940000|2022-06-15 09:05:40|159879.9|159789.9|159889.6|159799.6|159897.9|159807.9|159879.4|159789.4|30
1655283950000|2022-06-15 09:05:50|159888.3|159798.3|159895.2|159805.2|159909|159819|159883.6|159793.6|38
1655283960000|2022-06-15 09:06:00|159896.2|159806.2|159887.5|159797.5|159902.5|159812.5|159883|159793|37
1655283970000|2022-06-15 09:06:10|159886.6|159796.6|159888.1|159798.1|159892.2|159802.2|159885|159795|23
1655283980000|2022-06-15 09:06:20|159887.6|159797.6|159872.7|159782.7|159887.6|159797.6|159868.1|159778.1|27
1655283990000|2022-06-15 09:06:30|159872.6|159782.6|159888.1|159798.1|159898.3|159808.3|159872.4|159782.4|36
1655284000000|2022-06-15 09:06:40|159887.7|159797.7|159895.4|159805.4|159902.3|159812.3|159880.3|159790.3|34
1655284010000|2022-06-15 09:06:50|159892.4|159802.4|159899.4|159809.4|159907|159817|159890.5|159800.5|39
1655284020000|2022-06-15 09:07:00|159901.6|159811.6|159908.4|159818.4|159911|159821|159893.2|159803.2|40
1655284030000|2022-06-15 09:07:10|159906.9|159816.9|159900|159810|159912.6|159822.6|159899.2|159809.2|39
1655284040000|2022-06-15 09:07:20|159895.8|159805.8|159899.9|159809.9|159908.8|159818.8|159894.9|159804.9|34
1655284050000|2022-06-15 09:07:30|159903.4|159813.4|159892.4|159802.4|159904.9|159814.9|159887.7|159797.7|38
1655284060000|2022-06-15 09:07:40|159891.5|159801.5|159877.1|159787.1|159892.6|159802.6|159867.9|159777.9|36
1655284070000|2022-06-15 09:07:50|159880.3|159790.3|159869.7|159779.7|159881.4|159791.4|159863.6|159773.6|29
1655284080000|2022-06-15 09:08:00|159870.6|159780.6|159856.7|159766.7|159870.6|159780.6|159855.1|159765.1|34
1655284090000|2022-06-15 09:08:10|159854.3|159764.3|159866.7|159776.7|159876.8|159786.8|159852.2|159762.2|38
1655284100000|2022-06-15 09:08:20|159871.6|159781.6|159875.9|159785.9|159877.8|159787.8|159859.1|159769.1|28
1655284110000|2022-06-15 09:08:30|159875.3|159785.3|159884.2|159794.2|159886.6|159796.6|159872.2|159782.2|31
1655284120000|2022-06-15 09:08:40|159885.7|159795.7|159879.8|159789.8|159887.7|159797.7|159879.8|159789.8|26
1655284130000|2022-06-15 09:08:50|159880.6|159790.6|159878.8|159788.8|159885.5|159795.5|159878.6|159788.6|30
1655284140000|2022-06-15 09:09:00|159879.2|159789.2|159899.2|159809.2|159910.3|159820.3|159874.3|159784.3|33
1655284150000|2022-06-15 09:09:10|159896.8|159806.8|159904.9|159814.9|159914|159824|159891.9|159801.9|34
1655284160000|2022-06-15 09:09:20|159906.4|159816.4|159885.4|159795.4|159908.4|159818.4|159880.9|159790.9|38
1655284170000|2022-06-15 09:09:30|159886.1|159796.1|159895.6|159805.6|159903.3|159813.3|159886.1|159796.1|33
1655284180000|2022-06-15 09:09:40|159896.5|159806.5|159902.2|159812.2|159903.1|159813.1|159892.3|159802.3|36
1655284190000|2022-06-15 09:09:50|159901.7|159811.7|159892.5|159802.5|159901.7|159811.7|159878.5|159788.5|32
1655284200000|2022-06-15 09:10:00|159893.2|159803.2|159908.4|159818.4|159913|159823|159892.2|159802.2|37
1655284210000|2022-06-15 09:10:10|159910.3|159820.3|159898.5|159808.5|159910.3|159820.3|159896.9|159806.9|30
1655284220000|2022-06-15 09:10:20|159898.3|159808.3|159878.3|159788.3|159899.4|159809.4|159876.2|159786.2|29
1655284230000|2022-06-15 09:10:30|159877|159787|159842|159752|159877|159787|159835.7|159745.7|30
1655284240000|2022-06-15 09:10:40|159841.2|159751.2|159847.5|159757.5|159852.1|159762.1|159839.8|159749.8|29
1655284250000|2022-06-15 09:10:50|159847.1|159757.1|159853.7|159763.7|159853.7|159763.7|159839.5|159749.5|26
1655284260000|2022-06-15 09:11:00|159855.5|159765.5|159868|159778|159886|159796|159855.5|159765.5|34
1655284270000|2022-06-15 09:11:10|159867.9|159777.9|159839.7|159749.7|159867.9|159777.9|159839.7|159749.7|31
1655284280000|2022-06-15 09:11:20|159841.2|159751.2|159879.1|159789.1|159879.4|159789.4|159840.4|159750.4|21
1655284290000|2022-06-15 09:11:30|159879.3|159789.3|159879.6|159789.6|159882.8|159792.8|159868.6|159778.6|28
1655284300000|2022-06-15 09:11:40|159877.9|159787.9|159895.2|159805.2|159895.2|159805.2|159877.2|159787.2|28
1655284310000|2022-06-15 09:11:50|159896.5|159806.5|159891.9|159801.9|159898.6|159808.6|159867|159777|32
1655284320000|2022-06-15 09:12:00|159891|159801|159889.6|159799.6|159891|159801|159883|159793|25
1655284330000|2022-06-15 09:12:10|159888.8|159798.8|159892.2|159802.2|159892.3|159802.3|159887|159797|20
1655284340000|2022-06-15 09:12:20|159892.3|159802.3|159896.8|159806.8|159896.8|159806.8|159880|159790|36
1655284350000|2022-06-15 09:12:30|159896.9|159806.9|159859.4|159769.4|159896.9|159806.9|159850.1|159760.1|39
1655284360000|2022-06-15 09:12:40|159860.6|159770.6|159857.7|159767.7|159875|159785|159852.8|159762.8|29
1655284370000|2022-06-15 09:12:50|159859.6|159769.6|159892.2|159802.2|159896.7|159806.7|159858.7|159768.7|22
1655284380000|2022-06-15 09:13:00|159890.4|159800.4|159872.2|159782.2|159890.4|159800.4|159871.6|159781.6|28
1655284390000|2022-06-15 09:13:10|159871.6|159781.6|159859.8|159769.8|159875.7|159785.7|159859.8|159769.8|27
1655284400000|2022-06-15 09:13:20|159864.7|159774.7|159870.1|159780.1|159872.5|159782.5|159859.2|159769.2|26
1655284410000|2022-06-15 09:13:30|159870.9|159780.9|159872.6|159782.6|159873.4|159783.4|159868|159778|32
1655284420000|2022-06-15 09:13:40|159873|159783|159884.1|159794.1|159889.1|159799.1|159870.8|159780.8|21
1655284430000|2022-06-15 09:13:50|159885.7|159795.7|159887.1|159797.1|159891.6|159801.6|159884.7|159794.7|12
1655284440000|2022-06-15 09:14:00|159888.9|159798.9|159881.8|159791.8|159897.7|159807.7|159881.8|159791.8|28
1655284450000|2022-06-15 09:14:10|159879.1|159789.1|159880.6|159790.6|159885.7|159795.7|159869|159779|35
1655284460000|2022-06-15 09:14:20|159882.4|159792.4|159869.6|159779.6|159882.4|159792.4|159860.6|159770.6|35
1655284470000|2022-06-15 09:14:30|159866.2|159776.2|159829.2|159739.2|159866.2|159776.2|159825.9|159735.9|39
1655284480000|2022-06-15 09:14:40|159830.2|159740.2|159852.5|159762.5|159855.1|159765.1|159827.6|159737.6|35
1655284490000|2022-06-15 09:14:50|159852.1|159762.1|159897.8|159807.8|159899.7|159809.7|159852.1|159762.1|34
1655284500000|2022-06-15 09:15:00|159896.7|159806.7|159901.3|159811.3|159907|159817|159884.2|159794.2|37
1655284510000|2022-06-15 09:15:10|159896.8|159806.8|159874.7|159784.7|159896.8|159806.8|159871.1|159781.1|39
1655284520000|2022-06-15 09:15:20|159876.5|159786.5|159872.9|159782.9|159882.8|159792.8|159869.4|159779.4|34
1655284530000|2022-06-15 09:15:30|159872.1|159782.1|159910.5|159820.5|159911.9|159821.9|159872.1|159782.1|35
1655284540000|2022-06-15 09:15:40|159911.7|159821.7|159974.2|159884.2|159984.1|159893.6|159911.3|159821.3|36
1655284550000|2022-06-15 09:15:50|159974.1|159884.1|159970.5|159880.5|159974.1|159884.1|159964.8|159874.8|36
1655284560000|2022-06-15 09:16:00|159970.3|159880.3|159967.6|159877.6|159973|159883|159965.5|159875.5|27
1655284570000|2022-06-15 09:16:10|159966.6|159876.6|159964.3|159874.3|159967.8|159877.8|159962.2|159872.2|28
1655284580000|2022-06-15 09:16:20|159963.7|159873.7|159969.9|159879.9|159970.5|159880.5|159960.8|159870.8|31
1655284590000|2022-06-15 09:16:30|159969.5|159879.5|159968.1|159878.1|159973.6|159883.6|159965.9|159875.9|32
1655284600000|2022-06-15 09:16:40|159970.6|159880.6|159947.2|159857.2|159970.6|159880.6|159947.2|159857.2|36
1655284610000|2022-06-15 09:16:50|159948.1|159858.1|159933.8|159843.8|159950.6|159860.6|159925.8|159835.8|35
1655284620000|2022-06-15 09:17:00|159934|159844|159964.2|159874.2|159964.9|159874.9|159929.8|159839.8|39
1655284630000|2022-06-15 09:17:10|159962.2|159872.2|159911.9|159821.9|159963|159873|159911|159821|34
1655284640000|2022-06-15 09:17:20|159916.2|159826.2|159916.7|159826.7|159923.2|159833.2|159909|159819|30
1655284650000|2022-06-15 09:17:30|159937.8|159847.8|159978.3|159888.3|159981.6|159891.6|159937.8|159847.8|35
1655284660000|2022-06-15 09:17:40|159977.5|159887.5|159971.1|159881.1|159977.5|159887.5|159971.1|159881.1|22
1655284670000|2022-06-15 09:17:50|159970.9|159880.9|159970.6|159880.6|159978.2|159888.2|159967.1|159877.1|27
1655284680000|2022-06-15 09:18:00|159969.7|159879.7|159955.8|159865.8|159972.2|159882.2|159953.8|159863.8|28
1655284690000|2022-06-15 09:18:10|159959.7|159869.7|159971.7|159881.7|159973.5|159883.5|159957|159867|24
1655284700000|2022-06-15 09:18:20|159970.5|159880.5|159969.5|159879.5|159974.7|159884.7|159967.8|159877.8|20
1655284710000|2022-06-15 09:18:30|159969.9|159879.9|159973.4|159883.4|159977.7|159887.7|159968.3|159878.3|25
1655284720000|2022-06-15 09:18:40|159973.9|159883.9|159996.7|159906.7|159996.7|159906.7|159971.3|159881.3|25
1655284730000|2022-06-15 09:18:50|159986.8|159896.8|159991.5|159901.5|160008.9|159918.9|159986.8|159896.8|29
1655284740000|2022-06-15 09:19:00|159990.8|159900.8|159981.3|159891.3|159991.9|159901.9|159977.9|159887.9|28
1655284750000|2022-06-15 09:19:10|159982.1|159892.1|159984.6|159894.6|159988.3|159898.3|159979.8|159889.8|23
1655284760000|2022-06-15 09:19:20|159986.5|159896.5|159960.5|159870.5|159988.3|159898.3|159946.7|159856.7|31
1655284770000|2022-06-15 09:19:30|159960.3|159870.3|159965|159875|159965|159875|159956.9|159866.9|27
1655284780000|2022-06-15 09:19:40|159965.4|159875.4|159968.2|159878.2|159971.4|159881.4|159963.1|159873.1|31
1655284790000|2022-06-15 09:19:50|159968.7|159878.7|159951.3|159861.3|159971.3|159881.3|159950.2|159860.2|32
1655284800000|2022-06-15 09:20:00|159953.2|159863.2|159953|159863|159962.2|159872.2|159946.1|159856.1|32
1655284810000|2022-06-15 09:20:10|159956.4|159866.4|159947|159857|159958.3|159868.3|159938.1|159848.1|34
1655284820000|2022-06-15 09:20:20|159946.8|159856.8|159941.1|159851.1|159946.8|159856.8|159932.3|159842.3|34
1655284830000|2022-06-15 09:20:30|159942.9|159852.9|159944.5|159854.5|159952.7|159862.7|159942.9|159852.9|35
1655284840000|2022-06-15 09:20:40|159945.7|159855.7|159948.9|159858.9|159954.9|159864.9|159929.1|159839.1|35
1655284850000|2022-06-15 09:20:50|159949.2|159859.2|159963.7|159873.7|159976.5|159886.5|159948.7|159858.7|39
1655284860000|2022-06-15 09:21:00|159966.6|159876.6|159984.1|159894.1|159995.5|159905.5|159966.6|159876.6|35
1655284870000|2022-06-15 09:21:10|159983.8|159893.8|159994.8|159904.8|159994.8|159904.8|159983.8|159893.8|18
1655284880000|2022-06-15 09:21:20|159993.8|159903.8|159995.6|159905.6|160015.6|159925.6|159993.8|159903.8|16
1655284890000|2022-06-15 09:21:30|159998.2|159908.2|159978.6|159888.6|160004.1|159914.1|159975.6|159885.6|21
1655284900000|2022-06-15 09:21:40|159978.1|159888.1|159968.6|159878.6|159986.1|159896.1|159966.2|159876.2|14
1655284910000|2022-06-15 09:21:50|159963.9|159873.9|160002.5|159912.5|160002.5|159912.5|159960.1|159870.1|25
1655284920000|2022-06-15 09:22:00|159999.8|159909.8|159999.1|159909.1|160003.9|159913.9|159994.2|159904.2|18
1655284930000|2022-06-15 09:22:10|159996.8|159906.8|159988.1|159898.1|160000|159910|159986.4|159896.4|21
1655284940000|2022-06-15 09:22:20|159986.7|159896.7|159988.3|159898.3|159988.3|159898.3|159985.4|159895.4|10
1655284950000|2022-06-15 09:22:30|159987.4|159897.4|159986.9|159896.9|159989.6|159899.6|159978.7|159888.7|20
1655284960000|2022-06-15 09:22:40|159986.8|159896.8|159989.5|159899.5|159991.9|159901.9|159979.2|159889.2|14
1655284970000|2022-06-15 09:22:50|159987.5|159897.5|159993.1|159903.1|159999.8|159909.8|159985.4|159895.4|25
1655284980000|2022-06-15 09:23:00|159994.8|159904.8|159962.7|159872.7|159994.8|159904.8|159960.1|159870.1|38
1655284990000|2022-06-15 09:23:10|159963.6|159873.6|159977.1|159887.1|159977.1|159887.1|159951|159861|24
1655285000000|2022-06-15 09:23:20|159977.7|159887.7|159978.9|159888.9|159978.9|159888.9|159969.1|159879.1|24
1655285010000|2022-06-15 09:23:30|159980.3|159890.3|159987.4|159897.4|159995|159905|159979|159889|33
1655285020000|2022-06-15 09:23:40|159985.9|159895.9|159960.5|159870.5|159990|159900|159960.4|159870.4|31
1655285030000|2022-06-15 09:23:50|159960.9|159870.9|159962|159872|159962.6|159872.6|159943.9|159853.9|27
1655285040000|2022-06-15 09:24:00|159965.7|159875.7|159963.7|159873.7|159966.9|159876.9|159963|159873|10
1655285050000|2022-06-15 09:24:10|159964.6|159874.6|159967.3|159877.3|159968.9|159878.9|159964.4|159874.4|18
1655285060000|2022-06-15 09:24:20|159967.5|159877.5|159989.1|159899.1|159990.1|159900.1|159966.8|159876.8|19
1655285070000|2022-06-15 09:24:30|159987.5|159897.5|160003.7|159913.7|160003.7|159913.7|159987.5|159897.5|33
1655285080000|2022-06-15 09:24:40|159995.8|159905.8|159991.6|159901.6|159995.8|159905.8|159990.7|159900.7|30
1655285090000|2022-06-15 09:24:50|159994.5|159904.5|159991.4|159901.4|159998|159908|159986.9|159896.9|33
1655285100000|2022-06-15 09:25:00|159992.9|159902.9|159990.9|159900.9|159995.4|159905.4|159984.9|159894.9|25
1655285110000|2022-06-15 09:25:10|159990.1|159900.1|159986.6|159896.6|159990.1|159900.1|159982.9|159892.9|17
1655285120000|2022-06-15 09:25:20|159986.3|159896.3|159983|159893|159989.6|159899.6|159982.5|159892.5|21
1655285130000|2022-06-15 09:25:30|159983.1|159893.1|159988.6|159898.6|159991.7|159901.7|159974.2|159884.2|27
1655285140000|2022-06-15 09:25:40|159987.8|159897.8|159991.4|159901.4|159998|159908|159984.1|159894.1|38
1655285150000|2022-06-15 09:25:50|159987.2|159897.2|160003.9|159913.9|160008|159918|159987.2|159897.2|28
1655285160000|2022-06-15 09:26:00|160005.2|159915.2|159987.8|159897.8|160005.2|159915.2|159982.3|159892.3|29
1655285170000|2022-06-15 09:26:10|159989.9|159899.9|159991.9|159901.9|159999.5|159909.5|159984.2|159894.2|38
1655285180000|2022-06-15 09:26:20|159994.4|159904.4|159991.6|159901.6|159999.4|159909.4|159974.3|159884.3|38
1655285190000|2022-06-15 09:26:30|159994.4|159904.4|159994.3|159904.3|159995.2|159905.2|159987.2|159897.2|26
1655285200000|2022-06-15 09:26:40|159991.6|159901.6|159995.2|159905.2|159995.6|159905.6|159985.1|159895.1|23
1655285210000|2022-06-15 09:26:50|159996.4|159906.4|159988.6|159898.6|159996.8|159906.8|159986.6|159896.6|23
1655285220000|2022-06-15 09:27:00|159989.7|159899.7|159988.6|159898.6|159989.7|159899.7|159981.5|159891.5|21
1655285230000|2022-06-15 09:27:10|159991.2|159901.2|159986.6|159896.6|160014.1|159924.1|159982.5|159892.5|37
1655285240000|2022-06-15 09:27:20|159986.8|159896.8|159979.3|159889.3|159991.7|159901.7|159977.9|159887.9|28
1655285250000|2022-06-15 09:27:30|159979.5|159889.5|159993.2|159903.2|159993.2|159903.2|159977.8|159887.8|30
1655285260000|2022-06-15 09:27:40|159993|159903|160012.7|159922.7|160021.3|159931.3|159991.1|159901.1|27
1655285270000|2022-06-15 09:27:50|160010.1|159920.1|160015.6|159925.6|160023.2|159933.2|160010.1|159920.1|22
1655285280000|2022-06-15 09:28:00|160014.1|159924.1|160007|159917|160016.4|159926.4|160005.4|159915.4|27
1655285290000|2022-06-15 09:28:10|160006.8|159916.8|160009.2|159919.2|160009.4|159919.4|160006.4|159916.4|23
1655285300000|2022-06-15 09:28:20|160007.5|159917.5|160008|159918|160013.9|159923.9|160007.5|159917.5|20
1655285310000|2022-06-15 09:28:30|160009.4|159919.4|159991.8|159901.8|160011.8|159921.8|159985.9|159895.9|27
1655285320000|2022-06-15 09:28:40|159999.5|159909.5|160005.2|159915.2|160009.2|159919.2|159990.8|159900.8|16
1655285330000|2022-06-15 09:28:50|160005.3|159915.3|159982.8|159892.8|160005.3|159915.3|159978.7|159888.7|22
1655285340000|2022-06-15 09:29:00|159982.4|159892.4|159981|159891|159989.5|159899.5|159981|159891|26
1655285350000|2022-06-15 09:29:10|159978.3|159888.3|159978.9|159888.9|159981.7|159891.7|159960.5|159870.5|23
1655285360000|2022-06-15 09:29:20|159978.5|159888.5|159991.9|159901.9|160003.5|159913.5|159978.5|159888.5|31
1655285370000|2022-06-15 09:29:30|159987.7|159897.7|159999.6|159909.6|160005.2|159915.2|159978.2|159888.2|35
1655285380000|2022-06-15 09:29:40|160002.5|159912.5|159993.1|159903.1|160003.8|159913.8|159989.2|159899.2|35
1655285390000|2022-06-15 09:29:50|159988.9|159898.9|160008.2|159918.2|160015.3|159925.3|159988.6|159898.6|33
1655285400000|2022-06-15 09:30:00|160009|159919|159986.2|159896.2|160010.3|159920.3|159986.2|159896.2|35
1655285410000|2022-06-15 09:30:10|159986.8|159896.8|159983.3|159893.3|159992.9|159902.9|159983.3|159893.3|20
1655285420000|2022-06-15 09:30:20|159984.1|159894.1|160018.2|159928.2|160024.9|159934.9|159984.1|159894.1|25
1655285430000|2022-06-15 09:30:30|160019|159929|160002.8|159912.8|160019|159929|159998.6|159908.6|31
1655285440000|2022-06-15 09:30:40|160003.1|159913.1|160002.4|159912.4|160004.9|159914.9|159998.1|159908.1|28
1655285450000|2022-06-15 09:30:50|160001.4|159911.4|159989.9|159899.9|160002.4|159912.4|159985.9|159895.9|26
1655285460000|2022-06-15 09:31:00|159990.1|159900.1|160010.2|159920.2|160012.2|159922.2|159988.1|159898.1|27
1655285470000|2022-06-15 09:31:10|160006.4|159916.4|159996.1|159906.1|160010.8|159920.8|159989.2|159899.2|22
1655285480000|2022-06-15 09:31:20|160000|159910|160004.7|159914.7|160004.7|159914.7|159985.2|159895.2|31
1655285490000|2022-06-15 09:31:30|160001.1|159911.1|160014|159924|160015.1|159925.1|159990.5|159900.5|29
1655285500000|2022-06-15 09:31:40|160014.1|159924.1|160012.6|159922.6|160018.6|159928.6|160008.6|159918.6|21
1655285510000|2022-06-15 09:31:50|160012.7|159922.7|160007.6|159917.6|160015.8|159925.8|160004.1|159914.1|25
1655285520000|2022-06-15 09:32:00|160006.7|159916.7|159997.1|159907.1|160006.7|159916.7|159977.5|159887.5|36
1655285530000|2022-06-15 09:32:10|159991.6|159901.6|159997.2|159907.2|159997.4|159907.4|159972.8|159882.8|31
1655285540000|2022-06-15 09:32:20|159986.8|159896.8|159990|159900|159997.5|159907.5|159983.2|159893.2|36
1655285550000|2022-06-15 09:32:30|159988.8|159898.8|159979|159889|159996.7|159906.7|159979|159889|29
1655285560000|2022-06-15 09:32:40|159979.2|159889.2|159992.1|159902.1|159992.1|159902.1|159977.2|159887.2|30
1655285570000|2022-06-15 09:32:50|159991.9|159901.9|159997.5|159907.5|160000.2|159910.2|159989.4|159899.4|28
1655285580000|2022-06-15 09:33:00|159997.6|159907.6|159984.8|159894.8|159998.8|159908.8|159983.9|159893.9|19
1655285590000|2022-06-15 09:33:10|159984.6|159894.6|159979.4|159889.4|159984.6|159894.6|159972.4|159882.4|30
1655285600000|2022-06-15 09:33:20|159978.8|159888.8|159984.4|159894.4|159989.9|159899.9|159978.7|159888.7|26
1655285610000|2022-06-15 09:33:30|159985.6|159895.6|159993.8|159903.8|160000.9|159910.9|159982.4|159892.4|38
1655285620000|2022-06-15 09:33:40|159989.9|159899.9|159997.1|159907.1|159999|159909|159989.9|159899.9|20
1655285630000|2022-06-15 09:33:50|159995.8|159905.8|159993.7|159903.7|160002.9|159912.9|159993.6|159903.6|14
1655285640000|2022-06-15 09:34:00|159997.1|159907.1|159993.6|159903.6|159997.8|159907.8|159990.9|159900.9|26
1655285650000|2022-06-15 09:34:10|159993.4|159903.4|159990.3|159900.3|159996.1|159906.1|159973.6|159883.6|28
1655285660000|2022-06-15 09:34:20|159989.6|159899.6|160008.5|159918.5|160008.8|159918.8|159982.7|159892.7|36
1655285670000|2022-06-15 09:34:30|160006.8|159916.8|159968|159878|160006.8|159916.8|159962.3|159872.3|40
1655285680000|2022-06-15 09:34:40|159971|159881|159988.5|159898.5|160007|159917|159949.9|159859.9|40
1655285690000|2022-06-15 09:34:50|159984|159894|159979.5|159889.5|159984|159894|159970.4|159880.4|38
1655285700000|2022-06-15 09:35:00|159979.6|159889.6|159993|159903|159993|159903|159972.1|159882.1|31
1655285710000|2022-06-15 09:35:10|159994.4|159904.4|159972.3|159882.3|159996.6|159906.6|159971.4|159881.4|24
1655285720000|2022-06-15 09:35:20|159973.7|159883.7|159972.2|159882.2|159976|159886|159971.4|159881.4|32
1655285730000|2022-06-15 09:35:30|159972.8|159882.8|159976|159886|159977.9|159887.9|159970.9|159880.9|35
1655285740000|2022-06-15 09:35:40|159975.8|159885.8|159960.9|159870.9|159975.8|159885.8|159960.9|159870.9|36
1655285750000|2022-06-15 09:35:50|159955.2|159865.2|159965.1|159875.1|159966.3|159876.3|159953|159863|37
1655285760000|2022-06-15 09:36:00|159961.4|159871.4|159969.5|159879.5|159972.3|159882.3|159961.4|159871.4|37
1655285770000|2022-06-15 09:36:10|159970.1|159880.1|159971.8|159881.8|159971.8|159881.8|159969.2|159879.2|8
1655285780000|2022-06-15 09:36:20|159971.1|159881.1|159993.4|159903.4|159993.4|159903.4|159971.1|159881.1|21
1655285790000|2022-06-15 09:36:30|159994.7|159904.7|160004.7|159914.7|160004.7|159914.7|159994.7|159904.7|16
1655285800000|2022-06-15 09:36:40|160004|159914|160004.4|159914.4|160011.8|159921.8|160002.7|159912.7|21
1655285810000|2022-06-15 09:36:50|160003.5|159913.5|160014.4|159924.4|160015.3|159925.3|159996.2|159906.2|18
1655285820000|2022-06-15 09:37:00|160012.1|159922.1|159978.8|159888.8|160020.2|159930.2|159978.8|159888.8|20
1655285830000|2022-06-15 09:37:10|159982.8|159892.8|159992.6|159902.6|159993.2|159903.2|159976.5|159886.5|24
1655285840000|2022-06-15 09:37:20|159993.6|159903.6|159997.4|159907.4|160001.2|159911.2|159992.6|159902.6|24
1655285850000|2022-06-15 09:37:30|159997.5|159907.5|159978.4|159888.4|159997.5|159907.5|159976.6|159886.6|21
1655285860000|2022-06-15 09:37:40|159977.5|159887.5|160000.2|159910.2|160000.2|159910.2|159974|159884|26
1655285870000|2022-06-15 09:37:50|160003.7|159913.7|160004|159914|160004.9|159914.9|159994.3|159904.3|26
1655285880000|2022-06-15 09:38:00|160002.4|159912.4|160005.6|159915.6|160007.9|159917.9|159998|159908|18
1655285890000|2022-06-15 09:38:10|160004.9|159914.9|159976.4|159886.4|160007.3|159917.3|159976.4|159886.4|32
1655285900000|2022-06-15 09:38:20|159969.5|159879.5|159982.3|159892.3|159985.4|159895.4|159969.5|159879.5|15
1655285910000|2022-06-15 09:38:30|159983.3|159893.3|159984.5|159894.5|159986.3|159896.3|159980.9|159890.9|23
1655285920000|2022-06-15 09:38:40|159984.4|159894.4|159987.1|159897.1|159987.6|159897.6|159973.1|159883.1|23
1655285930000|2022-06-15 09:38:50|159985.8|159895.8|159987.1|159897.1|160003.5|159913.5|159985.8|159895.8|31
1655285940000|2022-06-15 09:39:00|159986.3|159896.3|159984.1|159894.1|159996.4|159906.4|159982.3|159892.3|38
1655285950000|2022-06-15 09:39:10|159991.9|159901.9|159991.1|159901.1|159997.5|159907.5|159986.2|159896.2|24
1655285960000|2022-06-15 09:39:20|159991.9|159901.9|159978.3|159888.3|159993.1|159903.1|159974.1|159884.1|29
1655285970000|2022-06-15 09:39:30|159978.8|159888.8|159988.4|159898.4|159988.4|159898.4|159977|159887|24
1655285980000|2022-06-15 09:39:40|159987.5|159897.5|160001.3|159911.3|160004.2|159914.2|159987.5|159897.5|28
1655285990000|2022-06-15 09:39:50|160005.9|159915.9|159990.5|159900.5|160006.4|159916.4|159988.8|159898.8|17
1655286000000|2022-06-15 09:40:00|159989.4|159899.4|159986.2|159896.2|159994.9|159904.9|159984.9|159894.9|36
1655286010000|2022-06-15 09:40:10|159985.7|159895.7|159980|159890|159987.6|159897.6|159973.4|159883.4|40
1655286020000|2022-06-15 09:40:20|159978.4|159888.4|159987.3|159897.3|159988.8|159898.8|159974.4|159884.4|28
1655286030000|2022-06-15 09:40:30|159989.5|159899.5|159987.9|159897.9|159990.5|159900.5|159973.5|159883.5|37
1655286040000|2022-06-15 09:40:40|159986.5|159896.5|159981.2|159891.2|159988.9|159898.9|159979|159889|32
1655286050000|2022-06-15 09:40:50|159980.8|159890.8|159989.4|159899.4|159991|159901|159977.8|159887.8|30
1655286060000|2022-06-15 09:41:00|159990.5|159900.5|159995.2|159905.2|160006.7|159916.7|159989.1|159899.1|33
1655286070000|2022-06-15 09:41:10|159995.3|159905.3|159990.3|159900.3|159997|159907|159988.9|159898.9|25
1655286080000|2022-06-15 09:41:20|159989.1|159899.1|159986.5|159896.5|159990.2|159900.2|159985|159895|22
1655286090000|2022-06-15 09:41:30|159986.9|159896.9|159985.3|159895.3|159994.5|159904.5|159984|159894|17
1655286100000|2022-06-15 09:41:40|159983.5|159893.5|159982.4|159892.4|159985.7|159895.7|159980.4|159890.4|24
1655286110000|2022-06-15 09:41:50|159981.8|159891.8|159974.4|159884.4|159982.7|159892.7|159971|159881|29
1655286120000|2022-06-15 09:42:00|159975|159885|159971.9|159881.9|159975.1|159885.1|159970.4|159880.4|31
1655286130000|2022-06-15 09:42:10|159973.6|159883.6|159966.8|159876.8|159973.6|159883.6|159952.7|159862.7|38
1655286140000|2022-06-15 09:42:20|159968.2|159878.2|159956.6|159866.6|159971.7|159881.7|159953.1|159863.1|38
1655286150000|2022-06-15 09:42:30|159957.1|159867.1|159971.4|159881.4|159988.1|159898.1|159948.1|159858.1|37
1655286160000|2022-06-15 09:42:40|159973|159883|159973.6|159883.6|159979.9|159889.9|159970.2|159880.2|34
1655286170000|2022-06-15 09:42:50|159974.4|159884.4|159941.6|159851.6|159975.6|159885.6|159939.3|159849.3|30
1655286180000|2022-06-15 09:43:00|159945|159855|159943.1|159853.1|159945|159855|159934.4|159844.4|39
1655286190000|2022-06-15 09:43:10|159940.1|159850.1|159931.8|159841.8|159943|159853|159927.2|159837.2|31
1655286200000|2022-06-15 09:43:20|159930.3|159840.3|159944.1|159854.1|159946.8|159856.8|159930.3|159840.3|31
1655286210000|2022-06-15 09:43:30|159946.5|159856.5|159942.2|159852.2|159948.8|159858.8|159934|159844|40
1655286220000|2022-06-15 09:43:40|159945.7|159855.7|159897.9|159807.9|159948.4|159858.4|159886.3|159784.9|39
1655286230000|2022-06-15 09:43:50|159917.6|159787.6|159890.6|159760.6|159926.5|159819.2|159868.4|159758.6|40
1655286240000|2022-06-15 09:44:00|159891|159761|159913.8|159823.8|159933.6|159823.8|159885.9|159755.9|34
1655286250000|2022-06-15 09:44:10|159922.7|159832.7|159933.7|159803.7|159938.7|159835.7|159917.7|159801.1|30
1655286260000|2022-06-15 09:44:20|159934.2|159804.2|159927.3|159797.3|159940.7|159810.7|159922.9|159792.9|31
1655286270000|2022-06-15 09:44:30|159923.5|159793.5|159918.3|159788.3|159924.9|159794.9|159917.8|159787.8|27
1655286280000|2022-06-15 09:44:40|159917.9|159787.9|159907.5|159817.5|159923.1|159822.8|159897.6|159782.4|32
1655286290000|2022-06-15 09:44:50|159909.1|159819.1|159908.1|159818.1|159920.4|159830.4|159899.1|159809.1|34
1655286300000|2022-06-15 09:45:00|159913.1|159823.1|159918.8|159828.8|159925|159835|159903.9|159813.9|36
1655286310000|2022-06-15 09:45:10|159896.7|159806.7|159886.6|159796.6|159896.7|159806.7|159874.7|159784.7|37
1655286320000|2022-06-15 09:45:20|159886.7|159796.7|159892.4|159802.4|159900.1|159810.1|159886.7|159796.7|37
1655286330000|2022-06-15 09:45:30|159892.5|159802.5|159920.3|159830.3|159920.3|159830.3|159888.6|159798.6|33
1655286340000|2022-06-15 09:45:40|159915.6|159825.6|159916.6|159826.6|159917.4|159827.4|159898.1|159808.1|36
1655286350000|2022-06-15 09:45:50|159914.8|159824.8|159930|159840|159944.3|159854.3|159914.8|159824.8|25
1655286360000|2022-06-15 09:46:00|159930.3|159840.3|159941.8|159851.8|159944.4|159854.4|159930.3|159840.3|27
1655286370000|2022-06-15 09:46:10|159941|159851|159942.3|159852.3|159942.3|159852.3|159940.6|159850.6|7
1655286380000|2022-06-15 09:46:20|159939.8|159849.8|159950.9|159860.9|159952.9|159862.9|159939.8|159849.8|15
1655286390000|2022-06-15 09:46:30|159950.6|159860.6|159940.3|159850.3|159950.6|159860.6|159932.2|159842.2|30
1655286400000|2022-06-15 09:46:40|159939.6|159849.6|159947.7|159857.7|159951.3|159861.3|159939.6|159849.6|21
1655286410000|2022-06-15 09:46:50|159946.5|159856.5|159951.1|159861.1|159972.2|159882.2|159939.5|159849.5|31
1655286420000|2022-06-15 09:47:00|159949.8|159859.8|159956.5|159866.5|159959.9|159869.9|159946.9|159856.9|29
1655286430000|2022-06-15 09:47:10|159956.6|159866.6|159953.3|159863.3|159958.9|159868.9|159950.6|159860.6|20
1655286440000|2022-06-15 09:47:20|159954.2|159864.2|159940.2|159850.2|159954.2|159864.2|159935.1|159845.1|19
1655286450000|2022-06-15 09:47:30|159940.5|159850.5|159946.5|159856.5|159946.5|159856.5|159940.5|159850.5|15
1655286460000|2022-06-15 09:47:40|159946.7|159856.7|159944|159854|159948.9|159858.9|159940.1|159850.1|18
1655286470000|2022-06-15 09:47:50|159944.1|159854.1|159942|159852|159944.3|159854.3|159935.9|159845.9|25
1655286480000|2022-06-15 09:48:00|159941.6|159851.6|159940.2|159850.2|159943.9|159853.9|159937.9|159847.9|22
1655286490000|2022-06-15 09:48:10|159940.7|159850.7|159937.6|159847.6|159944|159854|159935.6|159845.6|23
1655286500000|2022-06-15 09:48:20|159940.1|159850.1|159932.7|159842.7|159940.1|159850.1|159928.8|159838.8|9
1655286510000|2022-06-15 09:48:30|159936.6|159846.6|159941.2|159851.2|159956|159866|159925.3|159835.3|38
1655286520000|2022-06-15 09:48:40|159942.7|159852.7|159951.4|159861.4|159957.4|159867.4|159938.3|159848.3|28
1655286530000|2022-06-15 09:48:50|159952.6|159862.6|159939.4|159849.4|159952.6|159862.6|159938.5|159848.5|12
1655286540000|2022-06-15 09:49:00|159941.4|159851.4|159944.2|159854.2|159947.9|159857.9|159939.7|159849.7|22
1655286550000|2022-06-15 09:49:10|159946.1|159856.1|159943|159853|159946.3|159856.3|159937.3|159847.3|31
1655286560000|2022-06-15 09:49:20|159941.1|159851.1|159939.6|159849.6|159941.1|159851.1|159937.2|159847.2|21
1655286570000|2022-06-15 09:49:30|159940.6|159850.6|159927.6|159837.6|159940.6|159850.6|159925|159835|22
1655286580000|2022-06-15 09:49:40|159928.8|159838.8|159937.9|159847.9|159937.9|159847.9|159927.7|159837.7|16
1655286590000|2022-06-15 09:49:50|159935.9|159845.9|159936.9|159846.9|159937.7|159847.7|159935.9|159845.9|22
1655286600000|2022-06-15 09:50:00|159937|159847|159934.2|159844.2|159941.7|159851.7|159931.8|159841.8|20
1655286610000|2022-06-15 09:50:10|159934.8|159844.8|159916.8|159826.8|159935.6|159845.6|159911.9|159821.9|18
1655286620000|2022-06-15 09:50:20|159917.5|159827.5|159888.8|159798.8|159922.9|159827.5|159885.4|159792.9|27
1655286630000|2022-06-15 09:50:30|159888.7|159798.7|159888.8|159798.8|159891.1|159801.1|159882|159792|27
1655286640000|2022-06-15 09:50:40|159888.4|159798.4|159888.6|159798.6|159889.8|159799.8|159885.6|159795.6|23
1655286650000|2022-06-15 09:50:50|159888.7|159798.7|159886.8|159796.8|159892.2|159802.2|159881.9|159791.9|24
1655286660000|2022-06-15 09:51:00|159887.4|159797.4|159899.4|159809.4|159902|159812|159882.3|159792.3|26
1655286670000|2022-06-15 09:51:10|159899|159809|159914|159824|159918|159828|159899|159809|19
1655286680000|2022-06-15 09:51:20|159913.3|159823.3|159907.1|159817.1|159919|159829|159903.7|159813.7|21
1655286690000|2022-06-15 09:51:30|159905.3|159815.3|159902.2|159812.2|159907.4|159817.4|159894.7|159804.7|24
1655286700000|2022-06-15 09:51:40|159901.7|159811.7|159895.7|159805.7|159903.2|159813.2|159893.1|159803.1|30
1655286710000|2022-06-15 09:51:50|159895.5|159805.5|159904.1|159814.1|159907.6|159817.6|159895.5|159805.5|16
1655286720000|2022-06-15 09:52:00|159904.8|159814.8|159910.6|159820.6|159916.4|159826.4|159904.7|159814.7|17
1655286730000|2022-06-15 09:52:10|159909.9|159819.9|159910|159820|159913.7|159823.7|159901|159811|11
1655286740000|2022-06-15 09:52:20|159909.3|159819.3|159895.2|159805.2|159909.8|159819.8|159885.1|159795.1|20
1655286750000|2022-06-15 09:52:30|159895.4|159805.4|159890.7|159800.7|159895.6|159805.6|159887.7|159797.7|20
1655286760000|2022-06-15 09:52:40|159894.5|159804.5|159902|159812|159903.8|159813.8|159894.5|159804.5|26
1655286770000|2022-06-15 09:52:50|159902.2|159812.2|159912.4|159822.4|159912.4|159822.4|159900.3|159810.3|26
1655286780000|2022-06-15 09:53:00|159910|159820|159901.5|159811.5|159913.1|159823.1|159900.9|159810.9|32
1655286790000|2022-06-15 09:53:10|159902.5|159812.5|159902.8|159812.8|159903.1|159813.1|159899.4|159809.4|17
1655286800000|2022-06-15 09:53:20|159900.4|159810.4|159894.1|159804.1|159900.7|159810.7|159869.8|159779.8|32
1655286810000|2022-06-15 09:53:30|159901.5|159811.5|159908.4|159818.4|159916|159826|159897.1|159807.1|40
1655286820000|2022-06-15 09:53:40|159906.4|159816.4|159912.3|159822.3|159912.6|159822.6|159896.4|159806.4|40
1655286830000|2022-06-15 09:53:50|159903.5|159813.5|159894.2|159804.2|159910|159820|159891.7|159801.7|39
1655286840000|2022-06-15 09:54:00|159893.7|159803.7|159901.1|159811.1|159915.5|159825.5|159890.1|159800.1|36
1655286850000|2022-06-15 09:54:10|159901.7|159811.7|159902.8|159812.8|159914.5|159824.5|159901.5|159811.5|28
1655286860000|2022-06-15 09:54:20|159904.3|159814.3|159870.7|159780.7|159910.3|159820.3|159865.5|159775.5|23
1655286870000|2022-06-15 09:54:30|159876.4|159786.4|159873.7|159783.7|159888.5|159798.5|159872.2|159782.2|24
1655286880000|2022-06-15 09:54:40|159868.4|159778.4|159884.1|159794.1|159889.3|159799.3|159867.3|159777.3|12
1655286890000|2022-06-15 09:54:50|159884.6|159794.6|159893.1|159803.1|159895|159805|159884.6|159794.6|21
1655286900000|2022-06-15 09:55:00|159892.1|159802.1|159890.2|159800.2|159893.2|159803.2|159886.4|159796.4|25
1655286910000|2022-06-15 09:55:10|159889.5|159799.5|159904.5|159814.5|159913.5|159823.5|159889|159799|27
1655286920000|2022-06-15 09:55:20|159909.6|159819.6|159903.9|159813.9|159909.9|159819.9|159903.9|159813.9|18
1655286930000|2022-06-15 09:55:30|159903|159813|159915.1|159825.1|159915.1|159825.1|159903|159813|14
1655286940000|2022-06-15 09:55:40|159912.8|159822.8|159898.5|159808.5|159915.5|159825.5|159898.5|159808.5|14
1655286950000|2022-06-15 09:55:50|159900.7|159810.7|159912.2|159822.2|159912.8|159822.8|159900.1|159810.1|15
1655286960000|2022-06-15 09:56:00|159915.1|159825.1|159904.9|159814.9|159916.6|159826.6|159904.9|159814.9|15
1655286970000|2022-06-15 09:56:10|159907|159817|159908.5|159818.5|159910.5|159820.5|159902.3|159812.3|21
1655286980000|2022-06-15 09:56:20|159906.1|159816.1|159910.2|159820.2|159912.7|159822.7|159906.1|159816.1|16
1655286990000|2022-06-15 09:56:30|159910.8|159820.8|159907.4|159817.4|159911.2|159821.2|159906.4|159816.4|13
1655287000000|2022-06-15 09:56:40|159909.8|159819.8|159909.9|159819.9|159914|159824|159908.3|159818.3|15
1655287010000|2022-06-15 09:56:50|159912.1|159822.1|159980.3|159890.3|159997.8|159907.8|159912.1|159822.1|36
1655287020000|2022-06-15 09:57:00|159981.7|159891.7|159991.2|159901.2|159995.3|159905.3|159980.1|159890.1|28
1655287030000|2022-06-15 09:57:10|159991.6|159901.6|159979.2|159889.2|159993.5|159903.5|159968.4|159878.4|32
1655287040000|2022-06-15 09:57:20|159979.6|159889.6|159983.8|159893.8|159985.4|159895.4|159979.5|159889.5|16
1655287050000|2022-06-15 09:57:30|159981.9|159891.9|159985.5|159895.5|159987.3|159897.3|159981.9|159891.9|15
1655287060000|2022-06-15 09:57:40|159988.5|159898.5|159992.8|159902.8|160003.6|159913.6|159982.4|159892.4|26
1655287070000|2022-06-15 09:57:50|159992.2|159902.2|159991.5|159901.5|159998.3|159908.3|159984.2|159894.2|34
1655287080000|2022-06-15 09:58:00|159991.6|159901.6|159985.3|159895.3|159995.4|159905.4|159967.9|159877.9|33
1655287090000|2022-06-15 09:58:10|159981.8|159891.8|159974.3|159884.3|159981.8|159891.8|159960.9|159870.9|36
1655287100000|2022-06-15 09:58:20|159974.7|159884.7|159999.5|159909.5|159999.6|159909.6|159965.9|159875.9|33
1655287110000|2022-06-15 09:58:30|159998.5|159908.5|159990.4|159900.4|159998.7|159908.7|159974.1|159884.1|39
1655287120000|2022-06-15 09:58:40|159990.3|159900.3|159982.1|159892.1|159997.5|159907.5|159980.9|159890.9|35
1655287130000|2022-06-15 09:58:50|159986.7|159896.7|159981.7|159891.7|159986.7|159896.7|159942.2|159852.2|37
1655287140000|2022-06-15 09:59:00|159982.4|159892.4|159990.4|159900.4|160003.3|159913.3|159981.8|159891.8|32
1655287150000|2022-06-15 09:59:10|159990.5|159900.5|159974.9|159884.9|159990.6|159900.6|159974.9|159884.9|21
1655287160000|2022-06-15 09:59:20|159978.1|159888.1|159975.4|159885.4|159986.4|159896.4|159972|159882|38
1655287170000|2022-06-15 09:59:30|159977.9|159887.9|159978.4|159888.4|159983.7|159893.7|159962.8|159872.8|37
1655287180000|2022-06-15 09:59:40|159977.1|159887.1|159971.5|159881.5|159981.5|159891.5|159971|159881|28
1655287190000|2022-06-15 09:59:50|159971.6|159881.6|159975.1|159885.1|159975.2|159885.2|159963.1|159873.1|29
1655287200000|2022-06-15 10:00:00|159972.8|159882.8|159988.1|159898.1|159989.2|159899.2|159963.8|159873.8|36
1655287210000|2022-06-15 10:00:10|159987.3|159897.3|159990.3|159900.3|159991.2|159901.2|159985|159895|29
1655287220000|2022-06-15 10:00:20|159988.4|159898.4|160048.5|159958.5|160048.5|159958.5|159986.2|159896.2|30
1655287230000|2022-06-15 10:00:30|160047|159957|160053.3|159963.3|160060.7|159970.7|160038.3|159948.3|38
1655287240000|2022-06-15 10:00:40|160052.5|159962.5|160055.5|159965.5|160062.3|159972.3|160047.7|159957.7|27
1655287250000|2022-06-15 10:00:50|160055.4|159965.4|160060.8|159970.8|160060.8|159970.8|160049.6|159959.6|22
1655287260000|2022-06-15 10:01:00|160059.6|159969.6|160044.3|159954.3|160059.6|159969.6|160034.5|159944.5|29
1655287270000|2022-06-15 10:01:10|160043.4|159953.4|160037.5|159947.5|160052|159962|160037.5|159947.5|16
1655287280000|2022-06-15 10:01:20|160038.5|159948.5|160041.2|159951.2|160041.9|159951.9|160031|159941|30
1655287290000|2022-06-15 10:01:30|160041.1|159951.1|159977.7|159887.7|160041.1|159951.1|159977.7|159887.7|34
1655287300000|2022-06-15 10:01:40|159975.7|159885.7|159982|159892|159986.1|159896.1|159974.2|159884.2|28
1655287310000|2022-06-15 10:01:50|159981.9|159891.9|159998.4|159908.4|159998.4|159908.4|159970.1|159880.1|22
1655287320000|2022-06-15 10:02:00|159998.7|159908.7|160038.8|159948.8|160038.8|159948.8|159998.2|159908.2|29
1655287330000|2022-06-15 10:02:10|160041.5|159951.5|160048.2|159958.2|160048.6|159958.6|160028.8|159938.8|27
1655287340000|2022-06-15 10:02:20|160048|159958|160046.3|159956.3|160048|159958|160033.8|159943.8|25
1655287350000|2022-06-15 10:02:30|160044.3|159954.3|160062.4|159972.4|160064.9|159974.9|160044.3|159954.3|35
1655287360000|2022-06-15 10:02:40|160065.1|159975.1|160062.1|159972.1|160067.5|159977.5|160059|159969|22
1655287370000|2022-06-15 10:02:50|160058|159968|160045.4|159955.4|160058|159968|160044.5|159954.5|26
1655287380000|2022-06-15 10:03:00|160045.2|159955.2|160063.1|159973.1|160068.2|159978.2|160044.4|159954.4|25
1655287390000|2022-06-15 10:03:10|160061.5|159971.5|160124.5|160034.5|160131|160041|160061.5|159971.5|31
1655287400000|2022-06-15 10:03:20|160123.5|160033.5|160123.5|160033.5|160137.5|160047.5|160115.8|160025.8|30
1655287410000|2022-06-15 10:03:30|160130|160040|160147.8|160057.8|160157.7|160067.7|160116.9|160026.9|36
1655287420000|2022-06-15 10:03:40|160142.4|160052.4|160131.9|160041.9|160146.8|160056.8|160131.2|160041.2|31
1655287430000|2022-06-15 10:03:50|160131.2|160041.2|160150.7|160060.7|160154.4|160064.4|160126.5|160036.5|36
1655287440000|2022-06-15 10:04:00|160150.1|160060.1|160164.3|160074.3|160164.9|160074.9|160141|160051|39
1655287450000|2022-06-15 10:04:10|160160.5|160070.5|160163.3|160073.3|160173.2|160083.2|160154.3|160064.3|39
1655287460000|2022-06-15 10:04:20|160170.9|160080.9|160162.6|160072.6|160175.4|160085.4|160162.4|160072.4|36
1655287470000|2022-06-15 10:04:30|160169.9|160079.9|160164.3|160074.3|160170.6|160080.6|160157.8|160067.8|24
1655287480000|2022-06-15 10:04:40|160164.4|160074.4|160148|160058|160171|160081|160143.3|160053.3|36
1655287490000|2022-06-15 10:04:50|160149.2|160059.2|160150.5|160060.5|160150.9|160060.9|160146.6|160056.6|20
1655287500000|2022-06-15 10:05:00|160140.7|160050.7|160148.4|160058.4|160150.1|160060.1|160130.5|160040.5|34
1655287510000|2022-06-15 10:05:10|160148|160058|160150.9|160060.9|160151.5|160061.5|160148|160058|24
1655287520000|2022-06-15 10:05:20|160151|160061|160158.9|160068.9|160169.3|160079.3|160150.9|160060.9|40
1655287530000|2022-06-15 10:05:30|160153.8|160063.8|160161.5|160071.5|160162|160072|160150.1|160060.1|35
1655287540000|2022-06-15 10:05:40|160148.7|160058.7|160170.2|160080.2|160171.9|160081.9|160142.2|160052.2|38
1655287550000|2022-06-15 10:05:50|160165.1|160075.1|160167|160077|160170.6|160080.6|160164.4|160074.4|33
1655287560000|2022-06-15 10:06:00|160168.5|160078.5|160164.9|160074.9|160173.6|160083.6|160155.4|160065.4|37
1655287570000|2022-06-15 10:06:10|160165.1|160075.1|160215.8|160125.8|160224.1|160134.1|160165.1|160075.1|27
1655287580000|2022-06-15 10:06:20|160217.7|160127.7|160259.7|160169.7|160259.7|160169.7|160213.1|160123.1|35
1655287590000|2022-06-15 10:06:30|160260.4|160170.4|160302.5|160212.5|160311.9|160221.9|160259.1|160169.1|38
1655287600000|2022-06-15 10:06:40|160299.5|160209.5|160293.3|160203.3|160302.5|160212.5|160284.3|160194.3|29
1655287610000|2022-06-15 10:06:50|160293.5|160203.5|160297.8|160207.8|160297.8|160207.8|160278.2|160188.2|37
1655287620000|2022-06-15 10:07:00|160301.4|160211.4|160379.6|160289.6|160404|160314|160299.8|160209.8|37
1655287630000|2022-06-15 10:07:10|160378.3|160288.3|160384.5|160294.5|160384.5|160294.5|160374.5|160284.5|32
1655287640000|2022-06-15 10:07:20|160384.7|160294.7|160385.2|160295.2|160392.1|160302.1|160382.6|160292.6|29
1655287650000|2022-06-15 10:07:30|160385.4|160295.4|160385|160295|160388.4|160298.4|160384.6|160294.6|19
1655287660000|2022-06-15 10:07:40|160392.7|160302.7|160393.9|160303.9|160395.8|160305.8|160391.5|160301.5|24
1655287670000|2022-06-15 10:07:50|160393.7|160303.7|160395|160305|160398.8|160308.8|160391.9|160301.9|29
1655287680000|2022-06-15 10:08:00|160395.5|160305.5|160358|160268|160397.5|160307.5|160356.9|160266.9|24
1655287690000|2022-06-15 10:08:10|160357.6|160267.6|160355.2|160265.2|160363|160273|160355.2|160265.2|17
1655287700000|2022-06-15 10:08:20|160351.1|160261.1|160352.4|160262.4|160370.7|160280.7|160348.4|160258.4|35
1655287710000|2022-06-15 10:08:30|160353.1|160263.1|160354.2|160264.2|160356.3|160266.3|160349.4|160259.4|20
1655287720000|2022-06-15 10:08:40|160353.8|160263.8|160326.3|160236.3|160353.8|160263.8|160321.1|160231.1|22
1655287730000|2022-06-15 10:08:50|160324.9|160234.9|160326.7|160236.7|160330.6|160240.6|160324.9|160234.9|12
1655287740000|2022-06-15 10:09:00|160326.9|160236.9|160328.2|160238.2|160328.6|160238.6|160321.3|160231.3|18
1655287750000|2022-06-15 10:09:10|160328.3|160238.3|160340.2|160250.2|160340.2|160250.2|160328.1|160238.1|24
1655287760000|2022-06-15 10:09:20|160340.3|160250.3|160332.7|160242.7|160340.3|160250.3|160320|160230|22
1655287770000|2022-06-15 10:09:30|160325.8|160235.8|160344.5|160254.5|160344.5|160254.5|160311.2|160221.2|33
1655287780000|2022-06-15 10:09:40|160339.4|160249.4|160337.5|160247.5|160343.5|160253.5|160330|160240|28
1655287790000|2022-06-15 10:09:50|160340.8|160250.8|160331.5|160241.5|160344.4|160254.4|160326|160236|26
1655287800000|2022-06-15 10:10:00|160332|160242|160334.4|160244.4|160350.3|160260.3|160329.4|160239.4|28
1655287810000|2022-06-15 10:10:10|160334.6|160244.6|160331.6|160241.6|160337.3|160247.3|160325.7|160235.7|23
1655287820000|2022-06-15 10:10:20|160331.9|160241.9|160330.1|160240.1|160332.9|160242.9|160327.4|160237.4|26
1655287830000|2022-06-15 10:10:30|160331.1|160241.1|160338.2|160248.2|160339.2|160249.2|160331.1|160241.1|17
1655287840000|2022-06-15 10:10:40|160334.6|160244.6|160315.6|160225.6|160334.6|160244.6|160305.9|160215.9|36
1655287850000|2022-06-15 10:10:50|160317.3|160227.3|160320.2|160230.2|160328.5|160238.5|160317|160227|28
1655287860000|2022-06-15 10:11:00|160320.7|160230.7|160326.2|160236.2|160326.2|160236.2|160312.2|160222.2|33
1655287870000|2022-06-15 10:11:10|160325.9|160235.9|160324.2|160234.2|160330.7|160240.7|160320|160230|31
1655287880000|2022-06-15 10:11:20|160324.4|160234.4|160312.2|160222.2|160330.8|160240.8|160307.6|160217.6|40
1655287890000|2022-06-15 10:11:30|160312.5|160222.5|160290.3|160200.3|160325.7|160235.7|160286.5|160181.1|40
1655287900000|2022-06-15 10:11:40|160287.3|160197.3|160296.4|160206.4|160299.5|160209.5|160284.4|160194.4|39
1655287910000|2022-06-15 10:11:50|160298.1|160208.1|160314|160224|160316.1|160226.1|160296.7|160206.7|37
1655287920000|2022-06-15 10:12:00|160314.9|160224.9|160310.1|160220.1|160317.4|160227.4|160290.4|160200.4|31
1655287930000|2022-06-15 10:12:10|160310.3|160220.3|160309.1|160219.1|160314.3|160224.3|160291.9|160201.9|35
1655287940000|2022-06-15 10:12:20|160306.9|160216.9|160301.9|160211.9|160312|160222|160301.9|160211.9|35
1655287950000|2022-06-15 10:12:30|160301.6|160211.6|160284|160194|160302.2|160212.2|160284|160194|35
1655287960000|2022-06-15 10:12:40|160284.5|160194.5|160288.2|160158.2|160307.3|160198|160270.7|160156.9|40
1655287970000|2022-06-15 10:12:50|160259.4|160169.4|160290.4|160200.4|160303.3|160206.2|160259.4|160157.7|39
1655287980000|2022-06-15 10:13:00|160293.5|160203.5|160313.4|160183.4|160315.9|160220.1|160290.6|160181.7|40
1655287990000|2022-06-15 10:13:10|160317.9|160187.9|160305.1|160175.1|160325.3|160235.3|160274.7|160175.1|35
1655288000000|2022-06-15 10:13:20|160301.7|160171.7|160300.2|160210.2|160308.2|160218.2|160265.6|160156.7|40
1655288010000|2022-06-15 10:13:30|160297|160207|160307.2|160217.2|160316.9|160226.9|160297|160207|38
1655288020000|2022-06-15 10:13:40|160304.2|160214.2|160303.9|160213.9|160309.7|160219.7|160303.9|160213.9|23
1655288030000|2022-06-15 10:13:50|160305.7|160215.7|160313.2|160223.2|160313.4|160223.4|160305.7|160215.7|25
1655288040000|2022-06-15 10:14:00|160312.9|160222.9|160311.5|160221.5|160316.4|160226.4|160311.4|160221.4|24
1655288050000|2022-06-15 10:14:10|160312.3|160222.3|160318.9|160228.9|160344.1|160254.1|160311.2|160221.2|34
1655288060000|2022-06-15 10:14:20|160318.5|160228.5|160323.9|160233.9|160323.9|160233.9|160315.3|160225.3|27
1655288070000|2022-06-15 10:14:30|160313.7|160223.7|160311.1|160221.1|160313.7|160223.7|160307.5|160217.5|25
1655288080000|2022-06-15 10:14:40|160310.7|160220.7|160314|160224|160317.5|160227.5|160291.9|160201.9|37
1655288090000|2022-06-15 10:14:50|160313.8|160223.8|160337.8|160247.8|160361.2|160271.2|160311.1|160221|36
1655288100000|2022-06-15 10:15:00|160329.9|160239.9|160319|160229|160332.7|160242.7|160314|160224|34
1655288110000|2022-06-15 10:15:10|160312.8|160222.8|160308.5|160218.5|160323.7|160224.8|160290.7|160193.7|37
1655288120000|2022-06-15 10:15:20|160308.8|160218.8|160305.4|160215.4|160326.3|160236.3|160288.7|160198.7|37
1655288130000|2022-06-15 10:15:30|160310.4|160220.4|160294.7|160204.7|160319.7|160229.7|160294.6|160204.6|30
1655288140000|2022-06-15 10:15:40|160293.2|160203.2|160284|160194|160299.1|160209.1|160279.7|160189.7|31
1655288150000|2022-06-15 10:15:50|160285|160195|160287.6|160197.6|160304.1|160214.1|160279.3|160189.3|33
1655288160000|2022-06-15 10:16:00|160284.3|160194.3|160308.8|160218.8|160311|160221|160284.3|160194.3|36
1655288170000|2022-06-15 10:16:10|160308.4|160218.4|160307.6|160217.6|160315.8|160225.8|160302.9|160212.9|35
1655288180000|2022-06-15 10:16:20|160307.2|160217.2|160315.4|160225.4|160316.6|160226.6|160307.2|160217.2|33
1655288190000|2022-06-15 10:16:30|160315|160225|160361.4|160231.4|160361.4|160250.8|160304.4|160214.4|38
1655288200000|2022-06-15 10:16:40|160359.8|160229.8|160352.4|160262.4|160359.8|160267|160315.6|160214.7|38
1655288210000|2022-06-15 10:16:50|160353.6|160263.6|160368.7|160278.7|160375.7|160285.7|160352.2|160262.2|32
1655288220000|2022-06-15 10:17:00|160369.8|160279.8|160362.2|160272.2|160388.4|160279.8|160347.4|160255.4|30
1655288230000|2022-06-15 10:17:10|160361.6|160271.6|160356.6|160266.6|160361.8|160271.8|160342.9|160252.9|31
1655288240000|2022-06-15 10:17:20|160355.2|160265.2|160380.7|160290.7|160380.7|160290.7|160335.5|160245.5|28
1655288250000|2022-06-15 10:17:30|160377.4|160287.4|160382.9|160292.9|160385.6|160295.6|160377.4|160287.4|21
1655288260000|2022-06-15 10:17:40|160384.8|160294.8|160402.9|160272.9|160402.9|160299.8|160383.6|160272.9|16
1655288270000|2022-06-15 10:17:50|160380.9|160290.9|160414.2|160324.2|160419.6|160329.6|160379.1|160289.1|23
1655288280000|2022-06-15 10:18:00|160405.5|160315.5|160421.1|160331.1|160421.9|160331.9|160400.7|160310.7|25
1655288290000|2022-06-15 10:18:10|160421.2|160331.2|160413.1|160323.1|160422.9|160332.9|160409.5|160319.5|18
1655288300000|2022-06-15 10:18:20|160414.3|160324.3|160422.1|160332.1|160424.1|160334.1|160410.2|160320.2|18
1655288310000|2022-06-15 10:18:30|160420.4|160330.4|160410.6|160320.6|160422.8|160332.8|160410.5|160320.5|14
1655288320000|2022-06-15 10:18:40|160415|160325|160393.6|160303.6|160418.6|160328.6|160376.4|160286.4|35
1655288330000|2022-06-15 10:18:50|160393.3|160303.3|160395.4|160305.4|160397.2|160307.2|160393.3|160303.3|13
1655288340000|2022-06-15 10:19:00|160380.8|160290.8|160392.1|160302.1|160392.3|160302.3|160380.8|160290.8|21
1655288350000|2022-06-15 10:19:10|160392.3|160302.3|160397.7|160307.7|160397.8|160307.8|160392.3|160302.3|6
1655288360000|2022-06-15 10:19:20|160398|160308|160351.2|160261.2|160398|160308|160343.6|160253.6|22
1655288370000|2022-06-15 10:19:30|160350.6|160260.6|160353.7|160263.7|160353.7|160263.7|160350.3|160260.3|16
1655288380000|2022-06-15 10:19:40|160353.8|160263.8|160354.5|160264.5|160369|160279|160351.9|160261.9|21
1655288390000|2022-06-15 10:19:50|160354.8|160264.8|160363|160273|160365|160275|160354.8|160264.8|27
1655288400000|2022-06-15 10:20:00|160364.2|160274.2|160366.3|160276.3|160379.2|160289.2|160359.2|160269.2|29
1655288410000|2022-06-15 10:20:10|160364.3|160274.3|160362.9|160272.9|160364.3|160274.3|160360.9|160270.9|17
1655288420000|2022-06-15 10:20:20|160363.1|160273.1|160415.5|160325.5|160415.5|160325.5|160362.5|160272.5|11
1655288430000|2022-06-15 10:20:30|160418.1|160328.1|160374|160284|160426.1|160336.1|160374|160284|31
1655288440000|2022-06-15 10:20:40|160375.6|160285.6|160386.6|160296.6|160390|160300|160375.6|160285.6|21
1655288450000|2022-06-15 10:20:50|160386.5|160296.5|160385.4|160295.4|160387|160297|160384.5|160294.5|22
1655288460000|2022-06-15 10:21:00|160386|160296|160402.4|160312.4|160402.4|160312.4|160385.2|160295.2|9
1655288470000|2022-06-15 10:21:10|160395.3|160305.3|160408.4|160318.4|160414.2|160324.2|160395.3|160305.3|25
1655288480000|2022-06-15 10:21:20|160407.9|160317.9|160407.4|160317.4|160416.1|160326.1|160405|160315|31
1655288490000|2022-06-15 10:21:30|160421.8|160331.8|160430.7|160340.7|160437.6|160347.6|160416.5|160326.5|31
1655288500000|2022-06-15 10:21:40|160427.7|160337.7|160407.5|160317.5|160427.7|160337.7|160403.4|160313.4|31
1655288510000|2022-06-15 10:21:50|160394.5|160304.5|160389.6|160299.6|160394.5|160304.5|160384.7|160294.7|30
1655288520000|2022-06-15 10:22:00|160391.8|160301.8|160391.4|160301.4|160394.8|160304.8|160388.6|160298.6|27
1655288530000|2022-06-15 10:22:10|160391.6|160301.6|160395.1|160305.1|160397.6|160307.6|160390.2|160300.2|30
1655288540000|2022-06-15 10:22:20|160395|160305|160408|160318|160421.4|160331.4|160395|160305|26
1655288550000|2022-06-15 10:22:30|160406|160316|160397.9|160307.9|160406|160316|160391.6|160301.6|22
1655288560000|2022-06-15 10:22:40|160399.5|160309.5|160386.5|160296.5|160400.9|160310.9|160385.6|160295.6|13
1655288570000|2022-06-15 10:22:50|160385.7|160295.7|160390.5|160300.5|160393.6|160303.6|160384.6|160294.6|8
1655288580000|2022-06-15 10:23:00|160392.6|160302.6|160396.6|160306.6|160409.9|160319.9|160391.9|160301.9|23
1655288590000|2022-06-15 10:23:10|160394.6|160304.6|160414.6|160324.6|160416.4|160326.4|160391.1|160301.1|21
1655288600000|2022-06-15 10:23:20|160413.8|160323.8|160404.8|160314.8|160424.5|160334.5|160403|160313|29
1655288610000|2022-06-15 10:23:30|160407.9|160317.9|160408|160318|160408.6|160318.6|160404.4|160314.4|12
1655288620000|2022-06-15 10:23:40|160408.2|160318.2|160401.9|160311.9|160408.7|160318.7|160393.5|160303.5|23
1655288630000|2022-06-15 10:23:50|160402.5|160312.5|160423.4|160333.4|160433.8|160343.8|160400.9|160310.9|23
1655288640000|2022-06-15 10:24:00|160423|160333|160456.1|160366.1|160456.1|160366.1|160416.3|160326.3|32
1655288650000|2022-06-15 10:24:10|160456.9|160366.9|160459.3|160369.3|160478|160388|160451.6|160361.6|36
1655288660000|2022-06-15 10:24:20|160459.6|160369.6|160465.4|160375.4|160465.4|160375.4|160453.2|160363.2|19
1655288670000|2022-06-15 10:24:30|160463.7|160373.7|160475.4|160385.4|160478.3|160388.3|160463.7|160373.7|30
1655288680000|2022-06-15 10:24:40|160474.1|160384.1|160480.7|160390.7|160482.5|160392.5|160464.8|160374.8|28
1655288690000|2022-06-15 10:24:50|160479.6|160389.6|160482.5|160392.5|160484.5|160394.5|160470.4|160380.4|30
1655288700000|2022-06-15 10:25:00|160483|160393|160471|160381|160484.2|160394.2|160470|160380|17
1655288710000|2022-06-15 10:25:10|160467.2|160377.2|160470.8|160380.8|160473.7|160383.7|160461.1|160371.1|29
1655288720000|2022-06-15 10:25:20|160473.6|160383.6|160479.9|160389.9|160481.3|160391.3|160471.7|160381.7|21
1655288730000|2022-06-15 10:25:30|160480|160390|160470.2|160380.2|160481.4|160391.4|160470.2|160380.2|14
1655288740000|2022-06-15 10:25:40|160478.8|160388.8|160491.2|160401.2|160493.1|160403.1|160478.8|160388.8|28
1655288750000|2022-06-15 10:25:50|160490.8|160400.8|160533.7|160443.7|160534.2|160444.2|160489.1|160399.1|22
1655288760000|2022-06-15 10:26:00|160531.5|160441.5|160526.3|160436.3|160536.6|160446.6|160526.2|160436.2|30
1655288770000|2022-06-15 10:26:10|160527.9|160437.9|160532.3|160442.3|160532.3|160442.3|160525|160435|27
1655288780000|2022-06-15 10:26:20|160533.5|160443.5|160531.5|160441.5|160534.5|160444.5|160526|160436|20
1655288790000|2022-06-15 10:26:30|160531|160441|160536.3|160446.3|160537.3|160447.3|160530.3|160440.3|20
1655288800000|2022-06-15 10:26:40|160537|160447|160531.6|160441.6|160538.3|160448.3|160528.7|160438.7|18
1655288810000|2022-06-15 10:26:50|160531.9|160441.9|160533.9|160443.9|160537.7|160447.7|160531.9|160441.9|13
1655288820000|2022-06-15 10:27:00|160535.6|160445.6|160526.2|160436.2|160535.8|160445.8|160526.2|160436.2|22
1655288830000|2022-06-15 10:27:10|160531.8|160441.8|160525|160435|160544.6|160454.6|160523.9|160433.9|26
1655288840000|2022-06-15 10:27:20|160533|160443|160527.8|160437.8|160535.5|160445.5|160522.6|160432.6|20
1655288850000|2022-06-15 10:27:30|160524.3|160434.3|160526.1|160436.1|160532.2|160442.2|160523.8|160433.8|25
1655288860000|2022-06-15 10:27:40|160524.7|160434.7|160530.9|160440.9|160530.9|160440.9|160518.9|160428.9|17
1655288870000|2022-06-15 10:27:50|160526.2|160436.2|160527.6|160437.6|160529.2|160439.2|160519|160429|21
1655288880000|2022-06-15 10:28:00|160527.1|160437.1|160526.2|160436.2|160530.6|160440.6|160524.1|160434.1|18
1655288890000|2022-06-15 10:28:10|160526.1|160436.1|160526.3|160436.3|160529.5|160439.5|160523.6|160433.6|26
1655288900000|2022-06-15 10:28:20|160526.6|160436.6|160559.8|160469.8|160561.9|160471.9|160526|160436|25
1655288910000|2022-06-15 10:28:30|160558.7|160468.7|160510.2|160420.2|160559.5|160469.5|160507.8|160417.8|30
1655288920000|2022-06-15 10:28:40|160511.1|160421.1|160523|160433|160527.6|160437.6|160503.9|160413.9|27
1655288930000|2022-06-15 10:28:50|160519.9|160429.9|160514.2|160424.2|160519.9|160429.9|160512|160422|22
1655288940000|2022-06-15 10:29:00|160514.4|160424.4|160512.5|160422.5|160518.8|160428.8|160511.4|160421.4|13
1655288950000|2022-06-15 10:29:10|160516.6|160426.6|160516.9|160426.9|160518.1|160428.1|160516|160426|10
1655288960000|2022-06-15 10:29:20|160516.5|160426.5|160519.4|160429.4|160520.6|160430.6|160513.2|160423.2|13
1655288970000|2022-06-15 10:29:30|160517.2|160427.2|160489.1|160399.1|160531.4|160441.4|160489.1|160399.1|30
1655288980000|2022-06-15 10:29:40|160490.1|160400.1|160499.8|160409.8|160505.4|160415.4|160489.4|160399.4|16
1655288990000|2022-06-15 10:29:50|160501.2|160411.2|160550.8|160460.8|160572.2|160482.2|160501.2|160411.2|36
1655289000000|2022-06-15 10:30:00|160550.9|160460.9|160548.9|160458.9|160550.9|160460.9|160540.3|160450.3|30
1655289010000|2022-06-15 10:30:10|160548.7|160458.7|160554.7|160464.7|160556.1|160466.1|160548.6|160458.6|23
1655289020000|2022-06-15 10:30:20|160554.3|160464.3|160549.3|160459.3|160556.1|160466.1|160549.3|160459.3|23
1655289030000|2022-06-15 10:30:30|160549.4|160459.4|160548.8|160458.8|160552.4|160462.4|160545.4|160455.4|30
1655289040000|2022-06-15 10:30:40|160549.3|160459.3|160568.4|160478.4|160575|160485|160548.6|160458.6|31
1655289050000|2022-06-15 10:30:50|160564|160474|160570.5|160480.5|160572.7|160482.7|160541.5|160451.5|29
1655289060000|2022-06-15 10:31:00|160569.4|160479.4|160554.1|160464.1|160571.5|160481.5|160546.3|160456.3|23
1655289070000|2022-06-15 10:31:10|160553.8|160463.8|160527.4|160437.4|160555.9|160465.9|160516.3|160426.3|31
1655289080000|2022-06-15 10:31:20|160528.3|160438.3|160526.6|160436.6|160531|160441|160522.5|160432.5|21
1655289090000|2022-06-15 10:31:30|160527.8|160437.8|160528.5|160438.5|160528.7|160438.7|160526.9|160436.9|13
1655289100000|2022-06-15 10:31:40|160527.2|160437.2|160527.9|160437.9|160529.7|160439.7|160527.2|160437.2|9
1655289110000|2022-06-15 10:31:50|160528|160438|160516.5|160426.5|160528|160438|160503.8|160413.8|25
1655289120000|2022-06-15 10:32:00|160517.1|160427.1|160513.5|160423.5|160522.6|160432.6|160512|160422|20
1655289130000|2022-06-15 10:32:10|160514.2|160424.2|160513.3|160423.3|160516.3|160426.3|160509.2|160419.2|24
1655289140000|2022-06-15 10:32:20|160514|160424|160525.9|160435.9|160531.9|160441.9|160513.1|160423.1|17
1655289150000|2022-06-15 10:32:30|160530.1|160440.1|160525.1|160435.1|160532.1|160442.1|160524.3|160434.3|13
1655289160000|2022-06-15 10:32:40|160519.1|160429.1|160505.7|160415.7|160521.4|160431.4|160502.9|160412.9|22
1655289170000|2022-06-15 10:32:50|160501.5|160411.5|160503.6|160413.6|160505.1|160415.1|160501.5|160411.5|14
1655289180000|2022-06-15 10:33:00|160503.9|160413.9|160486.4|160396.4|160505.5|160415.5|160485.9|160395.9|19
1655289190000|2022-06-15 10:33:10|160486|160396|160454.1|160364.1|160486|160396|160412.4|160322.4|29
1655289200000|2022-06-15 10:33:20|160450.5|160360.5|160453.6|160363.6|160459.3|160369.3|160442|160352|25
1655289210000|2022-06-15 10:33:30|160450.4|160360.4|160462|160372|160468.3|160378.3|160447.4|160357.4|30
1655289220000|2022-06-15 10:33:40|160451.6|160361.6|160461.2|160371.2|160468.2|160378.2|160451|160361|28
1655289230000|2022-06-15 10:33:50|160461.5|160371.5|160468.9|160378.9|160481.9|160391.9|160458.7|160368.7|30
1655289240000|2022-06-15 10:34:00|160468|160378|160443|160353|160472.1|160382.1|160433.3|160343.3|27
1655289250000|2022-06-15 10:34:10|160443.6|160353.6|160439.4|160349.4|160444.2|160354.2|160437|160347|25
1655289260000|2022-06-15 10:34:20|160438.6|160348.6|160439|160349|160439|160349|160429.9|160339.9|21
1655289270000|2022-06-15 10:34:30|160438.4|160348.4|160445.6|160355.6|160448.2|160358.2|160431.2|160341.2|22
1655289280000|2022-06-15 10:34:40|160442.5|160352.5|160518.1|160428.1|160520.2|160430.2|160439.5|160349.5|37
1655289290000|2022-06-15 10:34:50|160532|160442|160571.2|160481.2|160590.2|160500.2|160532|160442|36
1655289300000|2022-06-15 10:35:00|160568.9|160478.9|160566.3|160476.3|160571.2|160481.2|160560.9|160470.9|34
1655289310000|2022-06-15 10:35:10|160581.7|160491.7|160605.9|160515.9|160649.2|160559.2|160570.9|160480.9|33
1655289320000|2022-06-15 10:35:20|160605.1|160515.1|160599.9|160509.9|160646.9|160556.9|160597.2|160507.2|34
1655289330000|2022-06-15 10:35:30|160600.5|160510.5|160624.3|160534.3|160624.8|160534.8|160599|160509|34
1655289340000|2022-06-15 10:35:40|160623.3|160533.3|160617.7|160527.7|160623.3|160533.3|160594.7|160504.7|34
1655289350000|2022-06-15 10:35:50|160616.6|160526.6|160544.8|160454.8|160618|160528|160534.4|160444.4|33
1655289360000|2022-06-15 10:36:00|160558.6|160468.6|160583.6|160493.6|160585.9|160495.9|160558.6|160468.6|35
1655289370000|2022-06-15 10:36:10|160584.3|160494.3|160598.4|160508.4|160605.9|160515.9|160568.7|160478.7|33
1655289380000|2022-06-15 10:36:20|160592.8|160502.8|160540.8|160410.8|160603.6|160513.6|160518.9|160405.9|36
1655289390000|2022-06-15 10:36:30|160521.4|160431.4|160555.4|160465.4|160571.3|160471.7|160507.9|160417.9|34
1655289400000|2022-06-15 10:36:40|160557.6|160467.6|160575.1|160485.1|160583.1|160493.1|160555|160465|30
1655289410000|2022-06-15 10:36:50|160580.5|160490.5|160568.6|160478.6|160590.6|160500.6|160565.4|160475.4|33
1655289420000|2022-06-15 10:37:00|160570.9|160480.9|160561.6|160471.6|160572.1|160482.1|160559.9|160469.9|23
1655289430000|2022-06-15 10:37:10|160558.8|160468.8|160455.6|160365.6|160577.7|160487.7|160453.8|160363.8|34
1655289440000|2022-06-15 10:37:20|160456.7|160366.7|160463.7|160373.7|160478.8|160388.8|160444.6|160354.6|37
1655289450000|2022-06-15 10:37:30|160463.5|160373.5|160500.8|160410.8|160506.8|160416.8|160463.5|160373.5|37
1655289460000|2022-06-15 10:37:40|160499.1|160409.1|160505.4|160415.4|160508.9|160418.9|160488.8|160398.8|34
1655289470000|2022-06-15 10:37:50|160506.8|160416.8|160505.9|160415.9|160508.9|160418.9|160500.3|160410.3|34
1655289480000|2022-06-15 10:38:00|160506.3|160416.3|160511.1|160421.1|160511.1|160421.1|160495.3|160405.3|31
1655289490000|2022-06-15 10:38:10|160510.3|160420.3|160519.9|160429.9|160520.4|160430.4|160502.8|160412.8|38
1655289500000|2022-06-15 10:38:20|160520.3|160430.3|160529.7|160439.7|160529.7|160439.7|160512.1|160422.1|39
1655289510000|2022-06-15 10:38:30|160525.9|160435.9|160517.9|160427.9|160526.7|160436.7|160517.4|160427.4|34
1655289520000|2022-06-15 10:38:40|160518.3|160428.3|160401.8|160311.8|160518.3|160428.3|160381.2|160291.2|38
1655289530000|2022-06-15 10:38:50|160400.9|160310.9|160405.3|160315.3|160414|160324|160391|160301|38
1655289540000|2022-06-15 10:39:00|160407.6|160317.6|160415.1|160325.1|160415.1|160325.1|160403.2|160313.2|34
1655289550000|2022-06-15 10:39:10|160415|160325|160419.7|160329.7|160429.5|160339.5|160411.7|160321.7|34
1655289560000|2022-06-15 10:39:20|160420.1|160330.1|160445.2|160355.2|160446.2|160356.2|160418.7|160328.7|30
1655289570000|2022-06-15 10:39:30|160452.3|160362.3|160483.2|160393.2|160483.2|160393.2|160447.9|160357.9|35
1655289580000|2022-06-15 10:39:40|160481.2|160391.2|160490.6|160400.6|160496.7|160406.7|160477.8|160387.8|35
1655289590000|2022-06-15 10:39:50|160490.2|160400.2|160510.8|160420.8|160516.6|160426.6|160487.1|160397.1|32
1655289600000|2022-06-15 10:40:00|160509.5|160419.5|160517.8|160427.8|160517.9|160427.9|160508|160418|32
1655289610000|2022-06-15 10:40:10|160517.1|160427.1|160522.1|160432.1|160522.1|160432.1|160515.6|160425.6|29
1655289620000|2022-06-15 10:40:20|160526.5|160436.5|160526.6|160436.6|160527.3|160437.3|160522.6|160432.6|27
1655289630000|2022-06-15 10:40:30|160526.3|160436.3|160537.9|160447.9|160543.7|160453.7|160526.3|160436.3|27
1655289640000|2022-06-15 10:40:40|160539.9|160449.9|160552.6|160462.6|160555|160465|160537.8|160447.8|32
1655289650000|2022-06-15 10:40:50|160552.3|160462.3|160565.1|160475.1|160569.5|160479.5|160550.8|160460.8|38
1655289660000|2022-06-15 10:41:00|160563|160473|160581.4|160491.4|160581.4|160491.4|160561.5|160471.5|36
1655289670000|2022-06-15 10:41:10|160587|160497|160597.4|160507.4|160603.9|160513.9|160585.2|160495.2|27
1655289680000|2022-06-15 10:41:20|160596.7|160506.7|160596.3|160506.3|160602.3|160512.3|160593.5|160503.5|25
1655289690000|2022-06-15 10:41:30|160593.9|160503.9|160595|160505|160597.5|160507.5|160590.8|160500.8|22
1655289700000|2022-06-15 10:41:40|160597.4|160507.4|160589.2|160499.2|160598.9|160508.9|160586.3|160496.3|28
1655289710000|2022-06-15 10:41:50|160586.4|160496.4|160569.6|160479.6|160588.7|160498.7|160568.7|160478.7|18
1655289720000|2022-06-15 10:42:00|160574.7|160484.7|160574.7|160484.7|160577.7|160487.7|160571.3|160481.3|33
1655289730000|2022-06-15 10:42:10|160575.2|160485.2|160577.5|160487.5|160577.5|160487.5|160561.3|160471.3|34
1655289740000|2022-06-15 10:42:20|160580|160490|160566.4|160476.4|160580|160490|160563.6|160473.6|29
1655289750000|2022-06-15 10:42:30|160565.5|160475.5|160595.8|160505.8|160599|160509|160565.3|160475.3|29
1655289760000|2022-06-15 10:42:40|160590.6|160500.6|160581.6|160491.6|160590.6|160500.6|160580.2|160490.2|27
1655289770000|2022-06-15 10:42:50|160580.8|160490.8|160579.9|160489.9|160581.4|160491.4|160578.9|160488.9|17
1655289780000|2022-06-15 10:43:00|160570.7|160480.7|160538.4|160448.4|160577.8|160487.8|160536.6|160446.6|36
1655289790000|2022-06-15 10:43:10|160538.9|160448.9|160541.2|160451.2|160543.3|160453.3|160538.2|160448.2|18
1655289800000|2022-06-15 10:43:20|160541.5|160451.5|160558.7|160468.7|160570.3|160480.3|160538.2|160448.2|31
1655289810000|2022-06-15 10:43:30|160558.9|160468.9|160555.6|160465.6|160558.9|160468.9|160552.9|160462.9|22
1655289820000|2022-06-15 10:43:40|160557.1|160467.1|160566.5|160476.5|160572.4|160482.4|160555.8|160465.8|20
1655289830000|2022-06-15 10:43:50|160566|160476|160564.3|160474.3|160569.1|160479.1|160562.3|160472.3|34
1655289840000|2022-06-15 10:44:00|160564.7|160474.7|160558.9|160468.9|160566.1|160476.1|160556.3|160466.3|20
1655289850000|2022-06-15 10:44:10|160557.1|160467.1|160555.7|160465.7|160558.1|160468.1|160554.2|160464.2|17
1655289860000|2022-06-15 10:44:20|160558.3|160468.3|160551.1|160461.1|160560.9|160470.9|160551.1|160461.1|16
1655289870000|2022-06-15 10:44:30|160548.1|160458.1|160549|160459|160556|160466|160541|160451|37
1655289880000|2022-06-15 10:44:40|160548|160458|160559.6|160469.6|160559.8|160469.8|160548|160458|23
1655289890000|2022-06-15 10:44:50|160562.6|160472.6|160557.2|160467.2|160564.8|160474.8|160557.2|160467.2|21
1655289900000|2022-06-15 10:45:00|160556|160466|160572.2|160482.2|160575.8|160485.8|160556|160466|29
1655289910000|2022-06-15 10:45:10|160572.3|160482.3|160589.7|160499.7|160604.2|160514.2|160562.5|160472.5|25
1655289920000|2022-06-15 10:45:20|160584.5|160494.5|160593.7|160503.7|160594.5|160504.5|160583.9|160493.9|33
1655289930000|2022-06-15 10:45:30|160593.1|160503.1|160605.6|160515.6|160606.9|160516.9|160591.2|160501.2|28
1655289940000|2022-06-15 10:45:40|160606.3|160516.3|160613.8|160523.8|160613.8|160523.8|160602.4|160512.4|29
1655289950000|2022-06-15 10:45:50|160612.4|160522.4|160600.4|160510.4|160615.1|160525.1|160596.9|160506.9|35
1655289960000|2022-06-15 10:46:00|160600.3|160510.3|160599.6|160509.6|160605.3|160515.3|160599.5|160509.5|28
1655289970000|2022-06-15 10:46:10|160599.9|160509.9|160600.3|160510.3|160600.7|160510.7|160598.2|160508.2|16
1655289980000|2022-06-15 10:46:20|160601|160511|160598.5|160508.5|160601.2|160511.2|160594.7|160504.7|21
1655289990000|2022-06-15 10:46:30|160598.4|160508.4|160600.9|160510.9|160604.1|160514.1|160597.7|160507.7|21
1655290000000|2022-06-15 10:46:40|160600.5|160510.5|160604.3|160514.3|160604.9|160514.9|160600.5|160510.5|20
1655290010000|2022-06-15 10:46:50|160603.7|160513.7|160593.2|160503.2|160610.9|160520.9|160585.7|160495.7|29
1655290020000|2022-06-15 10:47:00|160589.7|160499.7|160589.2|160499.2|160591.5|160501.5|160584.3|160494.3|29
1655290030000|2022-06-15 10:47:10|160591.1|160501.1|160572.3|160482.3|160592|160502|160565.6|160475.6|30
1655290040000|2022-06-15 10:47:20|160575.1|160485.1|160559.6|160469.6|160576.1|160486.1|160557|160467|34
1655290050000|2022-06-15 10:47:30|160561.1|160471.1|160581|160491|160581|160491|160561.1|160471.1|24
1655290060000|2022-06-15 10:47:40|160576.5|160486.5|160571.1|160481.1|160578.3|160488.3|160569.2|160479.2|20
1655290070000|2022-06-15 10:47:50|160570.8|160480.8|160574.3|160484.3|160580.9|160490.9|160568.2|160478.2|27
1655290080000|2022-06-15 10:48:00|160573.9|160483.9|160573.1|160483.1|160573.9|160483.9|160569.1|160479.1|24
1655290090000|2022-06-15 10:48:10|160572.4|160482.4|160565.5|160475.5|160573.7|160483.7|160565.5|160475.5|22
1655290100000|2022-06-15 10:48:20|160565.9|160475.9|160571.3|160481.3|160573.6|160483.6|160564.5|160474.5|22
1655290110000|2022-06-15 10:48:30|160569.4|160479.4|160574.4|160484.4|160576.7|160486.7|160569.4|160479.4|19
1655290120000|2022-06-15 10:48:40|160574.8|160484.8|160552.9|160462.9|160576|160486|160550.8|160460.8|25
1655290130000|2022-06-15 10:48:50|160554.4|160464.4|160496.5|160406.5|160556.4|160466.4|160482|160392|31
1655290140000|2022-06-15 10:49:00|160494.9|160404.9|160492.1|160402.1|160496.7|160406.7|160481.5|160391.5|40
1655290150000|2022-06-15 10:49:10|160487.4|160397.4|160497.3|160407.3|160497.9|160407.9|160481.2|160391.2|36
1655290160000|2022-06-15 10:49:20|160487.8|160397.8|160483.2|160393.2|160492.8|160402.8|160472.2|160382.2|38
1655290170000|2022-06-15 10:49:30|160476.3|160386.3|160492|160402|160499.8|160409.8|160476.3|160386.3|37
1655290180000|2022-06-15 10:49:40|160488.1|160398.1|160479.5|160389.5|160496.9|160406.9|160479.4|160389.4|34
1655290190000|2022-06-15 10:49:50|160480.2|160390.2|160487.5|160397.5|160495.2|160405.2|160476.9|160386.9|31
1655290200000|2022-06-15 10:50:00|160489.1|160399.1|160489.6|160399.6|160492.6|160402.6|160487.9|160397.9|32
1655290210000|2022-06-15 10:50:10|160491.7|160401.7|160489.4|160399.4|160494.1|160404.1|160487.9|160397.9|23
1655290220000|2022-06-15 10:50:20|160489.1|160399.1|160463.5|160373.5|160490.1|160400.1|160463.5|160373.5|26
1655290230000|2022-06-15 10:50:30|160466.2|160376.2|160464.1|160374.1|160469.1|160379.1|160462.1|160372.1|20
1655290240000|2022-06-15 10:50:40|160464|160374|160480.7|160390.7|160481.7|160391.7|160464|160374|25
1655290250000|2022-06-15 10:50:50|160480.2|160390.2|160464.4|160374.4|160480.2|160390.2|160464.4|160374.4|23
1655290260000|2022-06-15 10:51:00|160438|160348|160408.6|160318.6|160445.5|160355.5|160401.6|160311.6|40
1655290270000|2022-06-15 10:51:10|160414.6|160324.6|160402.8|160312.8|160414.6|160324.6|160397.5|160307.5|39
1655290280000|2022-06-15 10:51:20|160397.9|160307.9|160391.1|160301.1|160407.8|160317.8|160389.7|160299.7|37
1655290290000|2022-06-15 10:51:30|160390.9|160300.9|160412|160322|160412.8|160322.8|160386.8|160296.8|34
1655290300000|2022-06-15 10:51:40|160410.1|160320.1|160404.2|160314.2|160410.1|160320.1|160399.4|160309.4|37
1655290310000|2022-06-15 10:51:50|160405.3|160315.3|160409.4|160319.4|160410.1|160320.1|160400.6|160310.6|33
1655290320000|2022-06-15 10:52:00|160409.6|160319.6|160393.4|160303.4|160409.6|160319.6|160392.9|160302.9|34
1655290330000|2022-06-15 10:52:10|160394.7|160304.7|160407.6|160317.6|160410.8|160320.8|160388.9|160298.9|36
1655290340000|2022-06-15 10:52:20|160399.4|160309.4|160402.5|160312.5|160420.1|160330.1|160399.4|160309.4|38
1655290350000|2022-06-15 10:52:30|160403.1|160313.1|160413.8|160323.8|160416.4|160326.4|160403.1|160313.1|34
1655290360000|2022-06-15 10:52:40|160412.7|160322.7|160414.1|160324.1|160419.8|160329.8|160408.2|160318.2|31
1655290370000|2022-06-15 10:52:50|160416.2|160326.2|160409.4|160319.4|160416.8|160326.8|160401.4|160311.4|36
1655290380000|2022-06-15 10:53:00|160416.4|160326.4|160408.7|160318.7|160417.4|160327.4|160406.2|160316.2|31
1655290390000|2022-06-15 10:53:10|160406.8|160316.8|160389|160299|160410.5|160320.5|160389|160299|29
1655290400000|2022-06-15 10:53:20|160389.4|160299.4|160392|160302|160405.9|160315.9|160388.5|160298.5|36
1655290410000|2022-06-15 10:53:30|160396.6|160306.6|160386.5|160296.5|160401.3|160311.3|160382.9|160292.9|37
1655290420000|2022-06-15 10:53:40|160383.2|160293.2|160398.3|160308.3|160407.1|160317.1|160383.2|160293.2|30
1655290430000|2022-06-15 10:53:50|160403|160313|160406.6|160316.6|160406.6|160316.6|160397.6|160307.6|27
1655290440000|2022-06-15 10:54:00|160410.8|160320.8|160430.8|160340.8|160446.1|160356.1|160410.8|160320.8|38
1655290450000|2022-06-15 10:54:10|160428.2|160338.2|160428.7|160338.7|160432.8|160342.8|160407.1|160317.1|34
1655290460000|2022-06-15 10:54:20|160428.2|160338.2|160434.5|160344.5|160438.6|160348.6|160427.6|160337.6|35
1655290470000|2022-06-15 10:54:30|160435.4|160345.4|160438.4|160348.4|160439.9|160349.9|160431.3|160341.3|31
1655290480000|2022-06-15 10:54:40|160436.7|160346.7|160448.6|160358.6|160454.1|160364.1|160418.6|160328.6|35
1655290490000|2022-06-15 10:54:50|160448.1|160358.1|160424.9|160334.9|160448.1|160358.1|160421.8|160331.8|28
1655290500000|2022-06-15 10:55:00|160433.1|160343.1|160451.8|160361.8|160453.2|160363.2|160433.1|160343.1|28
1655290510000|2022-06-15 10:55:10|160451.6|160361.6|160445.4|160355.4|160451.6|160361.6|160435.3|160345.3|32
1655290520000|2022-06-15 10:55:20|160439.7|160349.7|160431.3|160341.3|160446.5|160356.5|160431.3|160341.3|32
1655290530000|2022-06-15 10:55:30|160420.6|160330.6|160424|160334|160424|160334|160409|160319|35
1655290540000|2022-06-15 10:55:40|160423.9|160333.9|160426.2|160336.2|160433.7|160343.7|160421.6|160331.6|30
1655290550000|2022-06-15 10:55:50|160425.7|160335.7|160424.6|160334.6|160428.9|160338.9|160418.8|160328.8|36
1655290560000|2022-06-15 10:56:00|160427.3|160337.3|160417.1|160327.1|160427.3|160337.3|160405.2|160315.2|34
1655290570000|2022-06-15 10:56:10|160417|160327|160407.6|160317.6|160417|160327|160403.4|160313.4|30
1655290580000|2022-06-15 10:56:20|160408.8|160318.8|160409.3|160319.3|160410.5|160320.5|160406.3|160316.3|24
1655290590000|2022-06-15 10:56:30|160409|160319|160426.9|160336.9|160433.5|160343.5|160408.3|160318.3|39
1655290600000|2022-06-15 10:56:40|160428.5|160338.5|160424.3|160334.3|160430.3|160340.3|160415|160325|34
1655290610000|2022-06-15 10:56:50|160424.7|160334.7|160425.5|160335.5|160427.6|160337.6|160424.7|160334.7|22
1655290620000|2022-06-15 10:57:00|160426|160336|160419.3|160329.3|160426.2|160336.2|160417.8|160327.8|29
1655290630000|2022-06-15 10:57:10|160425.5|160335.5|160422|160332|160432.6|160342.6|160411.8|160321.8|39
1655290640000|2022-06-15 10:57:20|160423.9|160333.9|160426.7|160336.7|160429.5|160339.5|160417|160327|38
1655290650000|2022-06-15 10:57:30|160428.5|160338.5|160418.8|160328.8|160429.4|160339.4|160418.8|160328.8|30
1655290660000|2022-06-15 10:57:40|160416.9|160326.9|160424.8|160334.8|160427.6|160337.6|160414|160324|31
1655290670000|2022-06-15 10:57:50|160424|160334|160418.5|160328.5|160428.8|160338.8|160412.5|160322.5|34
1655290680000|2022-06-15 10:58:00|160417.7|160327.7|160418.9|160328.9|160427.5|160337.5|160415.6|160325.6|32
1655290690000|2022-06-15 10:58:10|160423.6|160333.6|160413.1|160323.1|160423.6|160333.6|160409.9|160319.9|32
1655290700000|2022-06-15 10:58:20|160412.5|160322.5|160418.6|160328.6|160428|160338|160411.8|160321.8|39
1655290710000|2022-06-15 10:58:30|160419.9|160329.9|160418|160328|160428.3|160338.3|160410.7|160320.7|39
1655290720000|2022-06-15 10:58:40|160417.7|160327.7|160431.8|160341.8|160432|160342|160415.5|160325.5|31
1655290730000|2022-06-15 10:58:50|160426.4|160336.4|160421.2|160331.2|160427.7|160337.7|160415.9|160325.9|39
1655290740000|2022-06-15 10:59:00|160413.8|160323.8|160390.1|160300.1|160413.8|160323.8|160385.1|160295.1|31
1655290750000|2022-06-15 10:59:10|160390.3|160300.3|160388.5|160298.5|160398.5|160308.5|160388.5|160298.5|31
1655290760000|2022-06-15 10:59:20|160390|160300|160393.8|160303.8|160400.2|160310.2|160384.7|160294.7|29
1655290770000|2022-06-15 10:59:30|160396.3|160306.3|160408.8|160318.8|160415.2|160325.2|160396|160306|22
1655290780000|2022-06-15 10:59:40|160400.6|160310.6|160403.7|160313.7|160417.4|160327.4|160393.8|160303.8|28
1655290790000|2022-06-15 10:59:50|160387|160297|160393.3|160303.3|160408.1|160311.7|160387|160275.3|21
1655290800000|2022-06-15 11:00:00|160384.6|160294.6|160420.1|160290.1|160436.4|160306.4|160384.6|160275.6|34
1655290810000|2022-06-15 11:00:10|160431.5|160301.5|160431.2|160341.2|160436.9|160346.9|160394.8|160293.3|29
1655290820000|2022-06-15 11:00:20|160430.9|160340.9|160434.6|160344.6|160435.5|160345.5|160430|160340|35
1655290830000|2022-06-15 11:00:30|160430.9|160340.9|160437.5|160347.5|160437.5|160347.5|160425.2|160335.2|34
1655290840000|2022-06-15 11:00:40|160436.6|160346.6|160464.2|160374.2|160479.2|160389.2|160431.6|160341.6|35
1655290850000|2022-06-15 11:00:50|160461.7|160371.7|160427.7|160337.7|160461.7|160371.7|160427.7|160337.7|38
1655290860000|2022-06-15 11:01:00|160424.3|160334.3|160423.9|160333.9|160436.9|160346.9|160422.8|160332.8|37
1655290870000|2022-06-15 11:01:10|160424.5|160334.5|160428.2|160338.2|160431|160341|160424.5|160334.5|36
1655290880000|2022-06-15 11:01:20|160427.9|160337.9|160429.9|160339.9|160430.1|160340.1|160424.1|160334.1|28
1655290890000|2022-06-15 11:01:30|160425.5|160335.5|160423.2|160333.2|160431.3|160341.3|160421.6|160331.6|26
1655290900000|2022-06-15 11:01:40|160426.7|160336.7|160419.4|160329.4|160427.4|160337.4|160405.3|160315.3|36
1655290910000|2022-06-15 11:01:50|160421.3|160331.3|160422.3|160332.3|160423.7|160333.7|160399.1|160309.1|36
1655290920000|2022-06-15 11:02:00|160422.5|160332.5|160408.7|160318.7|160422.5|160332.5|160406.7|160316.7|36
1655290930000|2022-06-15 11:02:10|160411|160321|160406.2|160316.2|160419.2|160329.2|160403.6|160313.6|33
1655290940000|2022-06-15 11:02:20|160417|160327|160425.4|160335.4|160430.1|160340.1|160404.3|160314.3|37
1655290950000|2022-06-15 11:02:30|160424.1|160334.1|160428.4|160338.4|160430|160340|160404.3|160314.3|33
1655290960000|2022-06-15 11:02:40|160423.5|160333.5|160417.9|160327.9|160436.2|160346.2|160414.7|160324.7|25
1655290970000|2022-06-15 11:02:50|160419.8|160329.8|160419.7|160329.7|160425.1|160335.1|160417.9|160327.9|30
1655290980000|2022-06-15 11:03:00|160420.4|160330.4|160421.3|160331.3|160438.6|160348.6|160416.9|160326.9|35
1655290990000|2022-06-15 11:03:10|160421.9|160331.9|160416.4|160326.4|160428.4|160338.4|160412.9|160322.9|33
1655291000000|2022-06-15 11:03:20|160416.5|160326.5|160412.2|160322.2|160426.8|160336.8|160411.4|160321.4|30
1655291010000|2022-06-15 11:03:30|160413.6|160323.6|160421.3|160331.3|160423|160333|160411.9|160321.9|27
1655291020000|2022-06-15 11:03:40|160420.9|160330.9|160418.7|160328.7|160421.9|160331.9|160418.2|160328.2|21
1655291030000|2022-06-15 11:03:50|160418.8|160328.8|160432.5|160342.5|160433.4|160343.4|160418.8|160328.8|21
1655291040000|2022-06-15 11:04:00|160433.7|160343.7|160426.3|160336.3|160436.9|160346.9|160420.9|160330.9|26
1655291050000|2022-06-15 11:04:10|160426.7|160336.7|160425.3|160335.3|160429.2|160339.2|160420.4|160330.4|31
1655291060000|2022-06-15 11:04:20|160422.5|160332.5|160427.5|160337.5|160434.8|160344.8|160422.5|160332.5|35
1655291070000|2022-06-15 11:04:30|160428.3|160338.3|160430.7|160340.7|160432.9|160342.9|160428.3|160338.3|21
1655291080000|2022-06-15 11:04:40|160430.9|160340.9|160439.7|160349.7|160441|160351|160430.9|160340.9|38
1655291090000|2022-06-15 11:04:50|160438.4|160348.4|160435.4|160345.4|160439.1|160349.1|160432.8|160342.8|29
1655291100000|2022-06-15 11:05:00|160433.9|160343.9|160436.3|160346.3|160437.9|160347.9|160433.6|160343.6|21
1655291110000|2022-06-15 11:05:10|160436.8|160346.8|160434.6|160344.6|160436.8|160346.8|160424.9|160334.9|27
1655291120000|2022-06-15 11:05:20|160434.7|160344.7|160423|160333|160436.4|160346.4|160421.9|160331.9|31
1655291130000|2022-06-15 11:05:30|160423.4|160333.4|160415.6|160325.6|160426.7|160336.7|160410.7|160320.7|35
1655291140000|2022-06-15 11:05:40|160418.4|160328.4|160423|160333|160423|160333|160416.2|160326.2|29
1655291150000|2022-06-15 11:05:50|160421.6|160331.6|160421.6|160331.6|160434.2|160344.2|160421.1|160331.1|32
1655291160000|2022-06-15 11:06:00|160419.1|160329.1|160420.2|160330.2|160425.4|160335.4|160415.9|160325.9|21
1655291170000|2022-06-15 11:06:10|160418.9|160328.9|160410.7|160320.7|160421.9|160331.9|160410.7|160320.7|29
1655291180000|2022-06-15 11:06:20|160409.6|160319.6|160401.9|160311.9|160412.3|160322.3|160401.8|160311.8|28
1655291190000|2022-06-15 11:06:30|160403.1|160313.1|160393.3|160303.3|160403.1|160313.1|160380.4|160290.4|36
1655291200000|2022-06-15 11:06:40|160394|160304|160394.2|160304.2|160397.6|160307.6|160391.1|160301.1|31
1655291210000|2022-06-15 11:06:50|160393.3|160303.3|160393.2|160303.2|160400.9|160310.9|160392.7|160302.7|27
1655291220000|2022-06-15 11:07:00|160396|160306|160395.9|160305.9|160401.4|160311.4|160389.6|160299.6|35
1655291230000|2022-06-15 11:07:10|160395.2|160305.2|160398.5|160308.5|160400.6|160310.6|160393.3|160303.3|33
1655291240000|2022-06-15 11:07:20|160400.1|160310.1|160402.8|160312.8|160406.5|160316.5|160400.1|160310.1|20
1655291250000|2022-06-15 11:07:30|160404.3|160314.3|160394.8|160304.8|160404.8|160314.8|160390|160300|27
1655291260000|2022-06-15 11:07:40|160394.9|160304.9|160398.5|160308.5|160402.3|160312.3|160391.9|160301.9|35
1655291270000|2022-06-15 11:07:50|160398.4|160308.4|160392.6|160302.6|160400.4|160310.4|160388.8|160298.8|24
1655291280000|2022-06-15 11:08:00|160392.9|160302.9|160393.4|160303.4|160393.9|160303.9|160387.9|160297.9|21
1655291290000|2022-06-15 11:08:10|160394.1|160304.1|160398.6|160308.6|160403.5|160313.5|160389|160299|22
1655291300000|2022-06-15 11:08:20|160398.1|160308.1|160354.5|160264.5|160398.1|160308.1|160335|160245|29
1655291310000|2022-06-15 11:08:30|160357.7|160267.7|160372.6|160282.6|160373.4|160283.4|160357.7|160267.7|28
1655291320000|2022-06-15 11:08:40|160369.7|160279.7|160341.8|160251.8|160371.1|160281.1|160338.4|160248.4|35
1655291330000|2022-06-15 11:08:50|160344.1|160254.1|160354.1|160264.1|160360.1|160270.1|160333.8|160243.8|37
1655291340000|2022-06-15 11:09:00|160354.3|160264.3|160346.3|160256.3|160354.3|160264.3|160338|160248|39
1655291350000|2022-06-15 11:09:10|160348.8|160258.8|160344.8|160254.8|160355.2|160265.2|160330.4|160240.4|38
1655291360000|2022-06-15 11:09:20|160345.7|160255.7|160352.8|160262.8|160361.3|160271.3|160330.8|160240.8|39
1655291370000|2022-06-15 11:09:30|160356.5|160266.5|160360.3|160270.3|160362.9|160272.9|160350|160260|35
1655291380000|2022-06-15 11:09:40|160361.1|160271.1|160362.4|160272.4|160369.6|160279.6|160354.5|160264.5|34
1655291390000|2022-06-15 11:09:50|160361.2|160271.2|160365.2|160275.2|160367.4|160277.4|160356.1|160266.1|36
1655291400000|2022-06-15 11:10:00|160361.5|160271.5|160363.9|160273.9|160370|160280|160355.5|160265.5|31
1655291410000|2022-06-15 11:10:10|160362.9|160272.9|160359.7|160269.7|160370.1|160280.1|160359.7|160269.7|36
1655291420000|2022-06-15 11:10:20|160360|160270|160354.1|160264.1|160369.2|160279.2|160351.9|160261.9|40
1655291430000|2022-06-15 11:10:30|160350.4|160260.4|160339.7|160249.7|160356.2|160266.2|160334.1|160244.1|38
1655291440000|2022-06-15 11:10:40|160338.7|160248.7|160346.8|160256.8|160348.8|160258.8|160337.8|160247.8|29
1655291450000|2022-06-15 11:10:50|160334.7|160244.7|160326.1|160236.1|160340.2|160250.2|160316.8|160226.8|29
1655291460000|2022-06-15 11:11:00|160327.2|160237.2|160339.6|160249.6|160345|160255|160318.8|160228.8|39
1655291470000|2022-06-15 11:11:10|160341.2|160251.2|160327.7|160237.7|160342.8|160252.8|160324.7|160234.7|30
1655291480000|2022-06-15 11:11:20|160325.9|160235.9|160346.5|160256.5|160347.5|160257.5|160320.8|160230.8|30
1655291490000|2022-06-15 11:11:30|160346.2|160256.2|160289|160199|160349.2|160259.2|160287.6|160197.6|29
1655291500000|2022-06-15 11:11:40|160291.5|160201.5|160280.4|160190.4|160291.6|160201.6|160258.5|160168.5|32
1655291510000|2022-06-15 11:11:50|160279.8|160189.8|160220.7|160130.7|160282.6|160192.6|160219.5|160129.5|33
1655291520000|2022-06-15 11:12:00|160220.8|160130.8|160243.9|160153.9|160257.3|160167.3|160220.7|160130.7|37
1655291530000|2022-06-15 11:12:10|160246.4|160156.4|160247.8|160157.8|160268.6|160178.6|160239.2|160149.2|39
1655291540000|2022-06-15 11:12:20|160237.4|160147.4|160249.2|160159.2|160259.7|160169.7|160237.4|160147.4|40
1655291550000|2022-06-15 11:12:30|160252.3|160162.3|160249.8|160159.8|160258.4|160168.4|160242.5|160152.5|39
1655291560000|2022-06-15 11:12:40|160258.4|160168.4|160245|160155|160258.4|160168.4|160237.1|160147.1|40
1655291570000|2022-06-15 11:12:50|160248.6|160158.6|160232.4|160142.4|160252.9|160162.9|160227.2|160137.2|38
1655291580000|2022-06-15 11:13:00|160235|160145|160241.6|160151.6|160242|160152|160228.3|160138.3|32
1655291590000|2022-06-15 11:13:10|160223.2|160133.2|160218.6|160128.6|160227.7|160137.7|160205.4|160115.4|38
1655291600000|2022-06-15 11:13:20|160217.9|160127.9|160211.4|160121.4|160227.7|160137.7|160207.9|160117.9|34
1655291610000|2022-06-15 11:13:30|160200.4|160110.4|160211|160121|160219.4|160129.4|160200.4|160110.4|28
1655291620000|2022-06-15 11:13:40|160215.5|160125.5|160221.2|160131.2|160222.1|160132.1|160215.5|160125.5|23
1655291630000|2022-06-15 11:13:50|160221.7|160131.7|160225.3|160135.3|160231.5|160141.5|160221.4|160131.4|19
1655291640000|2022-06-15 11:14:00|160222.9|160132.9|160220|160130|160225.3|160135.3|160215.5|160125.5|32
1655291650000|2022-06-15 11:14:10|160230.9|160140.9|160220.4|160130.4|160230.9|160140.9|160211.7|160121.7|36
1655291660000|2022-06-15 11:14:20|160214.9|160124.9|160219.1|160129.1|160220.5|160130.5|160214.8|160124.8|29
1655291670000|2022-06-15 11:14:30|160218.9|160128.9|160221.1|160131.1|160224.3|160134.3|160217.1|160127.1|24
1655291680000|2022-06-15 11:14:40|160221.3|160131.3|160214.8|160124.8|160221.3|160131.3|160212.4|160122.4|25
1655291690000|2022-06-15 11:14:50|160227.2|160137.2|160188.7|160098.7|160227.2|160137.2|160168.4|160078.4|32
1655291700000|2022-06-15 11:15:00|160183.8|160093.8|160188.2|160098.2|160201.7|160111.7|160183.8|160093.8|32
1655291710000|2022-06-15 11:15:10|160184.9|160094.9|160195.1|160105.1|160198.5|160108.5|160184.9|160094.9|36
1655291720000|2022-06-15 11:15:20|160191.7|160101.7|160101.9|160011.9|160193.5|160103.5|160099.3|160009.3|35
1655291730000|2022-06-15 11:15:30|160100.4|160010.4|160061.4|159971.4|160101.7|160011.7|160055.2|159965.2|39
1655291740000|2022-06-15 11:15:40|160058.6|159968.6|159980.3|159890.3|160060.2|159970.2|159973.5|159883.5|31
1655291750000|2022-06-15 11:15:50|159997.6|159867.6|159971.4|159881.4|159997.6|159884.9|159959.5|159846.1|38
1655291760000|2022-06-15 11:16:00|159971.5|159881.5|159967.2|159877.2|159973.7|159883.7|159959.1|159869.1|30
1655291770000|2022-06-15 11:16:10|159967|159877|159962.6|159872.6|159967.6|159877.6|159962.5|159872.5|24
1655291780000|2022-06-15 11:16:20|159962.3|159872.3|159954.4|159864.4|159976.3|159872.6|159912.8|159821.7|31
1655291790000|2022-06-15 11:16:30|159953.4|159863.4|159953.8|159863.8|159959.8|159869.8|159953.3|159863.3|31
1655291800000|2022-06-15 11:16:40|159953.9|159863.9|159958.3|159868.3|159960.1|159870.1|159950.6|159860.6|33
1655291810000|2022-06-15 11:16:50|159956.9|159866.9|160007.7|159917.7|160026.3|159936.3|159956.9|159866.9|37
1655291820000|2022-06-15 11:17:00|160007.8|159917.8|160000.8|159910.8|160044.6|159935.2|160000.8|159910.8|35
1655291830000|2022-06-15 11:17:10|160000.9|159910.9|160001.5|159911.5|160004.2|159914.2|159998.7|159908.7|33
1655291840000|2022-06-15 11:17:20|160001.6|159911.6|160014.5|159924.5|160016.7|159926.7|160001.4|159911.4|30
1655291850000|2022-06-15 11:17:30|160017.6|159927.6|160006|159916|160021.1|159931.1|160006|159916|31
1655291860000|2022-06-15 11:17:40|160007.7|159917.7|160014.3|159924.3|160014.9|159924.9|160002.2|159912.2|32
1655291870000|2022-06-15 11:17:50|160013.7|159923.7|160036.2|159946.2|160036.5|159946.5|160013.7|159923.7|27
1655291880000|2022-06-15 11:18:00|160036.7|159946.7|160005.6|159915.6|160036.7|159946.7|160002|159912|32
1655291890000|2022-06-15 11:18:10|160005.5|159915.5|160004.9|159914.9|160007|159917|160000.6|159910.6|28
1655291900000|2022-06-15 11:18:20|160007.1|159917.1|160010.2|159920.2|160010.2|159920.2|160007.1|159917.1|20
1655291910000|2022-06-15 11:18:30|160010.3|159920.3|160021|159931|160022.7|159932.7|160008.5|159918.5|30
1655291920000|2022-06-15 11:18:40|160021.1|159931.1|160024|159934|160026.9|159936.9|160021.1|159931.1|19
1655291930000|2022-06-15 11:18:50|160023.7|159933.7|159995.7|159905.7|160023.7|159933.7|159995.5|159905.5|22
1655291940000|2022-06-15 11:19:00|159998.1|159908.1|159995.8|159905.8|160001|159911|159975.8|159885.8|34
1655291950000|2022-06-15 11:19:10|159997|159907|159998.5|159908.5|160004.5|159914.5|159981.5|159891.5|29
1655291960000|2022-06-15 11:19:20|159998.2|159908.2|159997.6|159907.6|160010.3|159920.3|159996.9|159906.9|29
1655291970000|2022-06-15 11:19:30|159997.7|159907.7|159996.8|159906.8|160018|159928|159994.8|159904.8|28
1655291980000|2022-06-15 11:19:40|159997.3|159907.3|159988.3|159898.3|159999.8|159909.8|159979.9|159889.9|36
1655291990000|2022-06-15 11:19:50|159989|159899|159990.2|159900.2|160015.3|159925.3|159986.5|159896.5|35
1655292000000|2022-06-15 11:20:00|159991|159901|159984.6|159894.6|159994.6|159904.6|159983.3|159893.3|28
1655292010000|2022-06-15 11:20:10|159983.9|159893.9|159982.6|159892.6|159994.2|159904.2|159982.6|159892.6|29
1655292020000|2022-06-15 11:20:20|159985.4|159895.4|159986.2|159896.2|159986.2|159896.2|159975.7|159885.7|31
1655292030000|2022-06-15 11:20:30|159984.2|159894.2|159989.7|159899.7|159994.6|159904.6|159983|159893|34
1655292040000|2022-06-15 11:20:40|159992.7|159902.7|160002.3|159912.3|160003.4|159913.4|159992.7|159902.7|32
1655292050000|2022-06-15 11:20:50|160002.8|159912.8|160018.6|159928.6|160021.1|159931.1|160002.8|159912.8|30
1655292060000|2022-06-15 11:21:00|160018.5|159928.5|160011.6|159921.6|160018.5|159928.5|160007|159917|33
1655292070000|2022-06-15 11:21:10|160012.4|159922.4|160015|159925|160023.7|159933.7|160005.2|159915.2|38
1655292080000|2022-06-15 11:21:20|160017.1|159927.1|159993.8|159903.8|160023.5|159933.5|159984.7|159894.7|38
1655292090000|2022-06-15 11:21:30|159994|159904|159965.6|159875.6|160002.6|159912.6|159965.6|159875.6|32
1655292100000|2022-06-15 11:21:40|159966.8|159876.8|159963.1|159873.1|159968.1|159878.1|159963.1|159873.1|26
1655292110000|2022-06-15 11:21:50|159963.7|159873.7|159970.5|159880.5|159970.5|159880.5|159962.4|159872.4|9
1655292120000|2022-06-15 11:22:00|159970|159880|159993.2|159903.2|159993.9|159903.9|159966|159876|34
1655292130000|2022-06-15 11:22:10|159999.4|159909.4|159996.7|159906.7|160000.7|159910.7|159994.1|159904.1|31
1655292140000|2022-06-15 11:22:20|159997.1|159907.1|159999.1|159909.1|160006.7|159916.7|159997.1|159907.1|23
1655292150000|2022-06-15 11:22:30|159998.8|159908.8|159996.4|159906.4|159999.4|159909.4|159996.4|159906.4|26
1655292160000|2022-06-15 11:22:40|159997.7|159907.7|160017.3|159927.3|160018.6|159928.6|159997.7|159907.7|26
1655292170000|2022-06-15 11:22:50|160016.9|159926.9|160022.8|159932.8|160022.9|159932.9|160016.9|159926.9|35
1655292180000|2022-06-15 11:23:00|160024|159934|159981.8|159891.8|160025.4|159935.4|159975.7|159873.9|34
1655292190000|2022-06-15 11:23:10|159982.8|159892.8|159990.3|159900.3|159991.2|159901.2|159982.1|159892.1|34
1655292200000|2022-06-15 11:23:20|159989.6|159899.6|159991.9|159901.9|159996.7|159906.7|159983.9|159893.9|31
1655292210000|2022-06-15 11:23:30|159993.4|159903.4|159995.3|159905.3|159995.3|159905.3|159958|159868|30
1655292220000|2022-06-15 11:23:40|159993.6|159903.6|159999.3|159909.3|160001.1|159911.1|159993.6|159903.6|30
1655292230000|2022-06-15 11:23:50|159999.7|159909.7|159996.8|159906.8|160001.2|159911.2|159996.4|159906.4|27
1655292240000|2022-06-15 11:24:00|159995|159905|159990.8|159900.8|160000.1|159910.1|159988.5|159898.5|29
1655292250000|2022-06-15 11:24:10|159990.7|159900.7|159983.2|159893.2|159998.1|159908.1|159983.2|159893.2|31
1655292260000|2022-06-15 11:24:20|159986.1|159896.1|159980.4|159890.4|159987.8|159897.8|159972.4|159882.4|33
1655292270000|2022-06-15 11:24:30|159977.6|159887.6|159970.2|159880.2|159982|159892|159970.2|159880.2|35
1655292280000|2022-06-15 11:24:40|159970|159880|159959|159869|159974.1|159884.1|159955.2|159865.2|37
1655292290000|2022-06-15 11:24:50|159954.8|159864.8|159983.2|159893.2|159984.5|159894.5|159954.8|159864.8|34
1655292300000|2022-06-15 11:25:00|159989.9|159899.9|159955.8|159865.8|159989.9|159899.9|159955.8|159865.8|35
1655292310000|2022-06-15 11:25:10|159996.5|159866.5|159968.6|159878.6|159996.5|159881.8|159952.9|159862.9|38
1655292320000|2022-06-15 11:25:20|159974.9|159884.9|159971.2|159881.2|159975.9|159885.9|159970|159880|27
1655292330000|2022-06-15 11:25:30|159969.6|159879.6|159981.9|159891.9|159983.8|159893.8|159969.2|159879.2|29
1655292340000|2022-06-15 11:25:40|159981.4|159891.4|159988.7|159898.7|159993.4|159903.4|159977.8|159887.8|37
1655292350000|2022-06-15 11:25:50|159991.6|159901.6|159984.5|159894.5|159995.6|159905.6|159983.8|159893.8|27
1655292360000|2022-06-15 11:26:00|159985.9|159895.9|159979.8|159889.8|159986.1|159896.1|159965.7|159875.7|29
1655292370000|2022-06-15 11:26:10|159979.6|159889.6|159982.2|159892.2|159986.7|159896.7|159973.7|159883.7|37
1655292380000|2022-06-15 11:26:20|159983.4|159893.4|159989.6|159899.6|159994.3|159904.3|159981.5|159891.5|34
1655292390000|2022-06-15 11:26:30|159992|159902|159995.9|159905.9|159997.3|159907.3|159985.4|159895.4|30
1655292400000|2022-06-15 11:26:40|159998.4|159908.4|159988.8|159898.8|160002.8|159912.8|159986.9|159896.9|28
1655292410000|2022-06-15 11:26:50|159987.8|159897.8|159986.4|159896.4|159990.2|159900.2|159985.2|159895.2|28
1655292420000|2022-06-15 11:27:00|159986.7|159896.7|160002.2|159912.2|160002.6|159912.6|159985.8|159895.8|36
1655292430000|2022-06-15 11:27:10|160001.9|159911.9|159990.5|159900.5|160002.5|159912.5|159990.5|159900.5|29
1655292440000|2022-06-15 11:27:20|159991.7|159901.7|160000.1|159910.1|160000.2|159910.2|159989.9|159899.9|32
1655292450000|2022-06-15 11:27:30|159998.2|159908.2|159991|159901|159998.2|159908.2|159986|159896|35
1655292460000|2022-06-15 11:27:40|159991.1|159901.1|159984|159894|159994|159904|159966.9|159876.9|33
1655292470000|2022-06-15 11:27:50|159984.2|159894.2|159950.3|159860.3|159986.5|159896.5|159950.3|159860.3|35
1655292480000|2022-06-15 11:28:00|159957.5|159867.5|159970.8|159880.8|159971.4|159881.4|159941.5|159851.5|32
1655292490000|2022-06-15 11:28:10|159969.7|159879.7|159943.6|159853.6|159972.1|159882.1|159942.7|159852.7|34
1655292500000|2022-06-15 11:28:20|159946.6|159856.6|159951.7|159861.7|159952.2|159862.2|159938.6|159848.6|28
1655292510000|2022-06-15 11:28:30|159952|159862|159951|159861|159955.1|159865.1|159949.3|159859.3|31
1655292520000|2022-06-15 11:28:40|159951.1|159861.1|159951.3|159861.3|159952.2|159862.2|159947.8|159857.8|28
1655292530000|2022-06-15 11:28:50|159951.2|159861.2|159945.9|159855.9|159955.2|159865.2|159939|159849|29
1655292540000|2022-06-15 11:29:00|159956.5|159866.5|159924|159834|159956.5|159866.5|159920.2|159830.2|33
1655292550000|2022-06-15 11:29:10|159921.4|159831.4|159877.7|159787.7|159925.9|159835.9|159877.7|159787.7|32
1655292560000|2022-06-15 11:29:20|159866.4|159776.4|159864.6|159774.6|159866.4|159776.4|159848.8|159758.8|35
1655292570000|2022-06-15 11:29:30|159861.4|159771.4|159864.3|159774.3|159867.2|159777.2|159857.6|159767.6|24
1655292580000|2022-06-15 11:29:40|159862.3|159772.3|159866.1|159776.1|159866.1|159776.1|159860.2|159770.2|27
1655292590000|2022-06-15 11:29:50|159864.9|159774.9|159869.3|159779.3|159871.1|159781.1|159862.2|159772.2|29
1655292600000|2022-06-15 11:30:00|159869.9|159779.9|159893.4|159803.4|159893.4|159803.4|159864.4|159774.4|32
1655292610000|2022-06-15 11:30:10|159892|159802|159893.6|159803.6|159900.5|159810.5|159890.9|159800.9|35
1655292620000|2022-06-15 11:30:20|159893.7|159803.7|159875|159785|159893.7|159803.7|159874.2|159784.2|33
1655292630000|2022-06-15 11:30:30|159878.2|159788.2|159874.6|159784.6|159878.4|159788.4|159870.1|159780.1|34
1655292640000|2022-06-15 11:30:40|159872.8|159782.8|159819.9|159729.9|159875.4|159785.4|159810.2|159720.2|37
1655292650000|2022-06-15 11:30:50|159819.5|159729.5|159826.2|159736.2|159828.7|159738.7|159816.8|159726.8|31
1655292660000|2022-06-15 11:31:00|159826.3|159736.3|159827.9|159737.9|159827.9|159737.9|159824.5|159734.5|20
1655292670000|2022-06-15 11:31:10|159828.4|159738.4|159828.1|159738.1|159829.4|159739.4|159817.6|159727.6|25
1655292680000|2022-06-15 11:31:20|159827.6|159737.6|159789.4|159699.4|159831.2|159741.2|159789.4|159699.4|23
1655292690000|2022-06-15 11:31:30|159787.9|159697.9|159786|159696|159787.9|159697.9|159781.3|159691.3|34
1655292700000|2022-06-15 11:31:40|159787.3|159697.3|159783.3|159693.3|159793.2|159703.2|159778.4|159688.4|37
1655292710000|2022-06-15 11:31:50|159779.4|159689.4|159798.5|159708.5|159799.2|159709.2|159778|159688|37
1655292720000|2022-06-15 11:32:00|159796.3|159706.3|159799.3|159709.3|159801.7|159711.7|159791.7|159701.7|35
1655292730000|2022-06-15 11:32:10|159797.2|159707.2|159794.9|159704.9|159801.3|159711.3|159789.8|159699.8|34
1655292740000|2022-06-15 11:32:20|159792.5|159702.5|159806.5|159716.5|159808.5|159718.5|159789.9|159699.9|32
1655292750000|2022-06-15 11:32:30|159805.6|159715.6|159800.4|159710.4|159807.9|159717.9|159797.1|159707.1|30
1655292760000|2022-06-15 11:32:40|159801.3|159711.3|159817|159727|159817|159727|159800.4|159710.4|32
1655292770000|2022-06-15 11:32:50|159816.2|159726.2|159817.3|159727.3|159820.9|159730.9|159813.6|159723.6|27
1655292780000|2022-06-15 11:33:00|159815.8|159725.8|159810.1|159720.1|159816.4|159726.4|159810.1|159720.1|22
1655292790000|2022-06-15 11:33:10|159809.6|159719.6|159801.5|159711.5|159819.5|159729.5|159800.8|159710.8|35
1655292800000|2022-06-15 11:33:20|159804.4|159714.4|159799.8|159709.8|159811.9|159721.9|159789.6|159699.6|31
1655292810000|2022-06-15 11:33:30|159795.6|159705.6|159794.6|159704.6|159799.2|159709.2|159794.4|159704.4|28
1655292820000|2022-06-15 11:33:40|159791.8|159701.8|159785.1|159695.1|159797.6|159707.6|159780.8|159690.8|29
1655292830000|2022-06-15 11:33:50|159785.5|159695.5|159804.1|159714.1|159804.9|159714.9|159785.5|159695.5|30
1655292840000|2022-06-15 11:34:00|159804.3|159714.3|159800.4|159710.4|159805|159715|159795.8|159705.8|31
1655292850000|2022-06-15 11:34:10|159799.3|159709.3|159793|159703|159799.4|159709.4|159788.1|159698.1|23
1655292860000|2022-06-15 11:34:20|159793.7|159703.7|159769.3|159679.3|159797.8|159707.8|159765.3|159675.3|35
1655292870000|2022-06-15 11:34:30|159768.4|159678.4|159770.8|159680.8|159772.8|159682.8|159765.9|159675.9|39
1655292880000|2022-06-15 11:34:40|159782.4|159692.4|159788.7|159698.7|159795|159705|159772.1|159682.1|34
1655292890000|2022-06-15 11:34:50|159787.1|159697.1|159799.2|159709.2|159799.2|159709.2|159783.2|159693.2|28
1655292900000|2022-06-15 11:35:00|159799|159709|159798|159708|159799|159709|159784.9|159694.9|31
1655292910000|2022-06-15 11:35:10|159798.5|159708.5|159800.6|159710.6|159807.5|159717.5|159797.1|159707.1|33
1655292920000|2022-06-15 11:35:20|159798.4|159708.4|159805.2|159715.2|159805.7|159715.7|159794.7|159704.7|36
1655292930000|2022-06-15 11:35:30|159803.3|159713.3|159789.2|159699.2|159803.3|159713.3|159787.7|159697.7|35
1655292940000|2022-06-15 11:35:40|159788.6|159698.6|159792.3|159702.3|159798.5|159708.5|159788.6|159698.6|31
1655292950000|2022-06-15 11:35:50|159791.7|159701.7|159797.2|159707.2|159808.8|159718.8|159790.6|159700.6|27
1655292960000|2022-06-15 11:36:00|159800.4|159710.4|159793.7|159703.7|159800.8|159710.8|159790.2|159700.2|37
1655292970000|2022-06-15 11:36:10|159794.4|159704.4|159794.8|159704.8|159796.4|159706.4|159793.6|159703.6|23
1655292980000|2022-06-15 11:36:20|159795.4|159705.4|159815.9|159725.9|159820.8|159730.8|159795.4|159705.4|33
1655292990000|2022-06-15 11:36:30|159816.4|159726.4|159824.8|159734.8|159827.7|159737.7|159811.2|159721.2|32
1655293000000|2022-06-15 11:36:40|159824|159734|159826.9|159736.9|159829|159739|159820.9|159730.9|20
1655293010000|2022-06-15 11:36:50|159827.5|159737.5|159822.7|159732.7|159834.2|159744.2|159819.7|159729.7|25
1655293020000|2022-06-15 11:37:00|159823.2|159733.2|159813.2|159723.2|159828.6|159738.6|159811.1|159721.1|28
1655293030000|2022-06-15 11:37:10|159812.9|159722.9|159810.8|159720.8|159813.2|159723.2|159804.4|159714.4|34
1655293040000|2022-06-15 11:37:20|159808.2|159718.2|159814.4|159724.4|159814.4|159724.4|159804.5|159714.5|39
1655293050000|2022-06-15 11:37:30|159815.1|159725.1|159810.3|159720.3|159818.2|159728.2|159808.9|159718.9|35
1655293060000|2022-06-15 11:37:40|159810.8|159720.8|159801.9|159711.9|159815.3|159725.3|159801.9|159711.9|31
1655293070000|2022-06-15 11:37:50|159801.5|159711.5|159765.9|159675.9|159801.5|159711.5|159748.8|159658.8|33
1655293080000|2022-06-15 11:38:00|159767.9|159677.9|159764.9|159674.9|159767.9|159677.9|159753.7|159663.7|35
1655293090000|2022-06-15 11:38:10|159772.2|159682.2|159772.9|159682.9|159777.4|159687.4|159765|159675|32
1655293100000|2022-06-15 11:38:20|159772.7|159682.7|159757.6|159667.6|159772.9|159682.9|159754.6|159664.6|33
1655293110000|2022-06-15 11:38:30|159758.9|159668.9|159760.9|159670.9|159771.9|159681.9|159751.7|159661.7|32
1655293120000|2022-06-15 11:38:40|159758.6|159668.6|159776.4|159686.4|159781.8|159691.8|159754.2|159664.2|32
1655293130000|2022-06-15 11:38:50|159777.5|159687.5|159779|159689|159781.9|159691.9|159776.5|159686.5|22
1655293140000|2022-06-15 11:39:00|159776.9|159686.9|159784.3|159694.3|159791.9|159701.9|159775.7|159685.7|33
1655293150000|2022-06-15 11:39:10|159785.6|159695.6|159797.1|159707.1|159801.4|159711.4|159785.6|159695.6|32
1655293160000|2022-06-15 11:39:20|159799.1|159709.1|159909.7|159819.7|159915.9|159825.9|159799|159709|35
1655293170000|2022-06-15 11:39:30|159910.3|159820.3|159948.5|159858.5|159950.2|159860.2|159907.1|159817.1|30
1655293180000|2022-06-15 11:39:40|159948.2|159858.2|159953.4|159863.4|159954.9|159864.9|159945.4|159855.4|33
1655293190000|2022-06-15 11:39:50|159952.3|159862.3|159969.6|159879.6|159983.4|159893.4|159952.3|159862.3|34
1655293200000|2022-06-15 11:40:00|159968.8|159878.8|159981|159891|159981|159891|159954.8|159864.8|33
1655293210000|2022-06-15 11:40:10|159978.9|159888.9|159977.8|159887.8|159989.9|159899.9|159953.7|159863.7|30
1655293220000|2022-06-15 11:40:20|159977.4|159887.4|159979.4|159889.4|159981|159891|159976.2|159886.2|19
1655293230000|2022-06-15 11:40:30|159979.2|159889.2|159956|159866|159979.2|159889.2|159956|159866|21
1655293240000|2022-06-15 11:40:40|159956.2|159866.2|159943.8|159853.8|159956.2|159866.2|159943.8|159853.8|28
1655293250000|2022-06-15 11:40:50|159943|159853|159942.7|159852.7|159943|159853|159939.9|159849.9|17
1655293260000|2022-06-15 11:41:00|159942.4|159852.4|159941.8|159851.8|159942.4|159852.4|159940.6|159850.6|14
1655293270000|2022-06-15 11:41:10|159942.2|159852.2|159949.1|159859.1|159949.6|159859.6|159942.1|159852.1|15
1655293280000|2022-06-15 11:41:20|159948.4|159858.4|159926|159836|159948.6|159858.6|159911.7|159821.7|29
1655293290000|2022-06-15 11:41:30|159924.8|159834.8|159934.5|159844.5|159934.6|159844.6|159924.8|159834.8|17
1655293300000|2022-06-15 11:41:40|159935.2|159845.2|159928.2|159838.2|159935.7|159845.7|159926.6|159836.6|20
1655293310000|2022-06-15 11:41:50|159928.5|159838.5|159930.4|159840.4|159932.1|159842.1|159928|159838|17
1655293320000|2022-06-15 11:42:00|159930.7|159840.7|159947.4|159857.4|159952.6|159862.6|159929|159839|30
1655293330000|2022-06-15 11:42:10|159947.7|159857.7|159944.3|159854.3|159947.7|159857.7|159944.3|159854.3|18
1655293340000|2022-06-15 11:42:20|159944.9|159854.9|159930.4|159840.4|159945.7|159855.7|159927|159837|23
1655293350000|2022-06-15 11:42:30|159930.7|159840.7|159930.9|159840.9|159932.1|159842.1|159930.6|159840.6|15
1655293360000|2022-06-15 11:42:40|159936.9|159846.9|159938|159848|159943.9|159853.9|159935.8|159845.8|25
1655293370000|2022-06-15 11:42:50|159938.7|159848.7|159942.6|159852.6|159948.2|159858.2|159938.2|159848.2|31
1655293380000|2022-06-15 11:43:00|159942.2|159852.2|159937|159847|159942.4|159852.4|159936.8|159846.8|13
1655293390000|2022-06-15 11:43:10|159938|159848|159906.4|159816.4|159940.1|159850.1|159902.8|159812.8|21
1655293400000|2022-06-15 11:43:20|159907.2|159817.2|159923.9|159833.9|159923.9|159833.9|159903.4|159813.4|20
1655293410000|2022-06-15 11:43:30|159924.8|159834.8|159922.8|159832.8|159924.8|159834.8|159918.4|159828.4|16
1655293420000|2022-06-15 11:43:40|159921.7|159831.7|159923.4|159833.4|159939.8|159849.8|159921.1|159831.1|22
1655293430000|2022-06-15 11:43:50|159925.5|159835.5|159933.8|159843.8|159939.3|159849.3|159921.2|159831.2|28
1655293440000|2022-06-15 11:44:00|159932.6|159842.6|159922.1|159832.1|159936.1|159846.1|159919|159829|18
1655293450000|2022-06-15 11:44:10|159921.2|159831.2|159919.2|159829.2|159922.8|159832.8|159918.3|159828.3|16
1655293460000|2022-06-15 11:44:20|159919.9|159829.9|159920|159830|159922.3|159832.3|159917.7|159827.7|21
1655293470000|2022-06-15 11:44:30|159920.2|159830.2|159921.2|159831.2|159922.5|159832.5|159920.2|159830.2|12
1655293480000|2022-06-15 11:44:40|159921.4|159831.4|159960.5|159870.5|159962.9|159872.9|159919.2|159829.2|22
1655293490000|2022-06-15 11:44:50|159952.6|159862.6|159965.5|159875.5|159966.1|159876.1|159952.5|159862.5|25
1655293500000|2022-06-15 11:45:00|159970.9|159880.9|159943|159853|159974.2|159884.2|159943|159853|23
1655293510000|2022-06-15 11:45:10|159945.5|159855.5|159929.8|159839.8|159945.5|159855.5|159925.3|159835.3|25
1655293520000|2022-06-15 11:45:20|159929|159839|159932.4|159842.4|159938.9|159848.9|159927.4|159837.4|34
1655293530000|2022-06-15 11:45:30|159933.3|159843.3|159930.9|159840.9|159939.5|159849.5|159930.9|159840.9|23
1655293540000|2022-06-15 11:45:40|159929.9|159839.9|159927.4|159837.4|159933.5|159843.5|159923.6|159833.6|27
1655293550000|2022-06-15 11:45:50|159927.1|159837.1|159944.1|159854.1|159946.7|159856.7|159927.1|159837.1|26
1655293560000|2022-06-15 11:46:00|159944.7|159854.7|159923.6|159833.6|159947.2|159857.2|159916.9|159826.9|33
1655293570000|2022-06-15 11:46:10|159923.9|159833.9|159934.3|159844.3|159937.1|159847.1|159923.8|159833.8|34
1655293580000|2022-06-15 11:46:20|159934.7|159844.7|159932.7|159842.7|159934.7|159844.7|159930.8|159840.8|27
1655293590000|2022-06-15 11:46:30|159933.5|159843.5|159947.3|159857.3|159947.3|159857.3|159933.5|159843.5|27
1655293600000|2022-06-15 11:46:40|159945.9|159855.9|159942.1|159852.1|159950.6|159860.6|159934.8|159844.8|28
1655293610000|2022-06-15 11:46:50|159929|159839|159946.7|159856.7|159946.7|159856.7|159929|159839|24
1655293620000|2022-06-15 11:47:00|159942.5|159852.5|159951.6|159861.6|159962.4|159872.4|159927.9|159837.9|37
1655293630000|2022-06-15 11:47:10|159942.3|159852.3|159922.3|159832.3|159951.1|159861.1|159908|159818|32
1655293640000|2022-06-15 11:47:20|159916.7|159826.7|159967.2|159877.2|159967.7|159877.7|159916.7|159826.7|37
1655293650000|2022-06-15 11:47:30|159966.6|159876.6|159986.8|159896.8|159994.2|159904.2|159964|159874|32
1655293660000|2022-06-15 11:47:40|159983.5|159893.5|160009.8|159919.8|160009.8|159919.8|159973.1|159883.1|34
1655293670000|2022-06-15 11:47:50|160008|159918|160007.4|159917.4|160010.5|159920.5|160006.4|159916.4|33
1655293680000|2022-06-15 11:48:00|160008.6|159918.6|160010|159920|160041.8|159951.8|160004.5|159894.2|33
1655293690000|2022-06-15 11:48:10|160011.6|159921.6|160008.8|159918.8|160023|159933|160008.8|159918.8|36
1655293700000|2022-06-15 11:48:20|160008.4|159918.4|160013.8|159923.8|160013.8|159923.8|160007.9|159917.9|30
1655293710000|2022-06-15 11:48:30|160013.5|159923.5|160017.4|159927.4|160018|159928|160013.5|159923.5|22
1655293720000|2022-06-15 11:48:40|160017.5|159927.5|160013.5|159923.5|160024|159934|160012.9|159922.9|28
1655293730000|2022-06-15 11:48:50|160014.2|159924.2|160008.9|159918.9|160014.2|159924.2|160008.2|159918.2|24
1655293740000|2022-06-15 11:49:00|160009.8|159919.8|160013.2|159923.2|160013.5|159923.5|160000.5|159910.5|28
1655293750000|2022-06-15 11:49:10|160013.5|159923.5|160010.1|159920.1|160014.4|159924.4|160008|159918|28
1655293760000|2022-06-15 11:49:20|160011|159921|160011.6|159921.6|160013.8|159923.8|160009.7|159919.7|25
1655293770000|2022-06-15 11:49:30|160011.8|159921.8|160018.1|159928.1|160018.1|159928.1|160009.8|159919.8|21
1655293780000|2022-06-15 11:49:40|160018.3|159928.3|160014.5|159924.5|160018.3|159928.3|160010.6|159920.6|23
1655293790000|2022-06-15 11:49:50|160014.6|159924.6|159992.3|159902.3|160017|159927|159989.8|159899.8|23
1655293800000|2022-06-15 11:50:00|159993.9|159903.9|159975.2|159885.2|159996.4|159906.4|159975.2|159885.2|26
1655293810000|2022-06-15 11:50:10|159975.6|159885.6|159967.3|159877.3|159982.4|159892.4|159957.9|159867.9|38
1655293820000|2022-06-15 11:50:20|159969.1|159879.1|159945.9|159855.9|159969.6|159879.6|159945.6|159855.6|30
1655293830000|2022-06-15 11:50:30|159945.8|159855.8|159939.7|159849.7|159949.6|159859.6|159923.5|159833.5|33
1655293840000|2022-06-15 11:50:40|159940|159850|159948.8|159858.8|159954.3|159864.3|159938.5|159848.5|21
1655293850000|2022-06-15 11:50:50|159948.4|159858.4|159998|159908|159998.7|159908.7|159947.5|159857.5|29
1655293860000|2022-06-15 11:51:00|159997.4|159907.4|159930|159840|159999.8|159909.8|159928.1|159838.1|29
1655293870000|2022-06-15 11:51:10|159919.2|159829.2|159942.7|159852.7|159942.8|159852.8|159886.2|159796.2|36
1655293880000|2022-06-15 11:51:20|159942.5|159852.5|159928.4|159838.4|159943.2|159853.2|159924.1|159834.1|32
1655293890000|2022-06-15 11:51:30|159926.8|159836.8|159928.3|159838.3|159929.4|159839.4|159920.4|159830.4|31
1655293900000|2022-06-15 11:51:40|159929.2|159839.2|159936.9|159846.9|159944.4|159854.4|159927.7|159837.7|36
1655293910000|2022-06-15 11:51:50|159937.8|159847.8|159939.1|159849.1|159941.1|159851.1|159935.7|159845.7|32
1655293920000|2022-06-15 11:52:00|159938.5|159848.5|159968.8|159878.8|159968.8|159878.8|159935.1|159845.1|37
1655293930000|2022-06-15 11:52:10|159967.5|159877.5|159981.1|159891.1|159982.3|159892.3|159965.4|159875.4|33
1655293940000|2022-06-15 11:52:20|159981.4|159891.4|159983.9|159893.9|159983.9|159893.9|159980.7|159890.7|16
1655293950000|2022-06-15 11:52:30|159982.8|159892.8|159976.5|159886.5|159982.9|159892.9|159976.1|159886.1|17
1655293960000|2022-06-15 11:52:40|159975.8|159885.8|159966.7|159876.7|159978.2|159888.2|159962.5|159872.5|32
1655293970000|2022-06-15 11:52:50|159968.3|159878.3|159970.2|159880.2|159970.2|159880.2|159958.2|159868.2|38
1655293980000|2022-06-15 11:53:00|159960.9|159870.9|159949.2|159859.2|159968.4|159878.4|159949.2|159859.2|37
1655293990000|2022-06-15 11:53:10|159952|159862|159961.7|159871.7|159964.4|159874.4|159947.8|159857.8|33
1655294000000|2022-06-15 11:53:20|159961.3|159871.3|159956.8|159866.8|159961.3|159871.3|159948.3|159858.3|24
1655294010000|2022-06-15 11:53:30|159958.2|159868.2|159954.3|159864.3|159958.6|159868.6|159950.7|159860.7|29
1655294020000|2022-06-15 11:53:40|159954|159864|159972|159882|159972|159882|159947.7|159857.7|26
1655294030000|2022-06-15 11:53:50|159973.7|159883.7|159971.2|159881.2|159979|159889|159965.8|159875.8|25
1655294040000|2022-06-15 11:54:00|159970.9|159880.9|159974.6|159884.6|159976.3|159886.3|159970.9|159880.9|21
1655294050000|2022-06-15 11:54:10|159975.1|159885.1|159960.6|159870.6|159976.5|159886.5|159959.4|159869.4|28
1655294060000|2022-06-15 11:54:20|159960.9|159870.9|159965.7|159875.7|159971.4|159881.4|159953.7|159863.7|33
1655294070000|2022-06-15 11:54:30|159965.9|159875.9|159932|159842|159965.9|159875.9|159932|159842|30
1655294080000|2022-06-15 11:54:40|159934.2|159844.2|159937.1|159847.1|159941.5|159851.5|159934.2|159844.2|22
1655294090000|2022-06-15 11:54:50|159941.8|159851.8|159933.8|159843.8|159942.4|159852.4|159928.1|159838.1|22
1655294100000|2022-06-15 11:55:00|159933.6|159843.6|159937.2|159847.2|159938|159848|159933.6|159843.6|19
1655294110000|2022-06-15 11:55:10|159936|159846|160001.2|159911.2|160001.2|159911.2|159936|159846|33
1655294120000|2022-06-15 11:55:20|159997.5|159907.5|160009.5|159919.5|160012.3|159922.3|159997.5|159907.5|23
1655294130000|2022-06-15 11:55:30|160011.1|159921.1|160009.5|159919.5|160015.2|159925.2|160006.9|159916.9|24
1655294140000|2022-06-15 11:55:40|160009.4|159919.4|160003.8|159913.8|160011.7|159921.7|160000|159910|19
1655294150000|2022-06-15 11:55:50|160007.5|159917.5|160013|159923|160014|159924|160005.4|159915.4|23
1655294160000|2022-06-15 11:56:00|160013.8|159923.8|160012|159922|160018.5|159928.5|160011|159921|21
1655294170000|2022-06-15 11:56:10|160010.8|159920.8|160008|159918|160011.2|159921.2|160006.3|159916.3|25
1655294180000|2022-06-15 11:56:20|160007.9|159917.9|160009.3|159919.3|160010.1|159920.1|160007.8|159917.8|15
1655294190000|2022-06-15 11:56:30|160013.1|159923.1|160009.8|159919.8|160014.1|159924.1|160009.8|159919.8|11
1655294200000|2022-06-15 11:56:40|160008.6|159918.6|160011.4|159921.4|160015.1|159925.1|160008.5|159918.5|25
1655294210000|2022-06-15 11:56:50|160012.4|159922.4|160016.9|159926.9|160016.9|159926.9|160009.3|159919.3|24
1655294220000|2022-06-15 11:57:00|160016.4|159926.4|160008.8|159918.8|160023.5|159933.5|160008.3|159918.3|17
1655294230000|2022-06-15 11:57:10|160010.9|159920.9|160007.4|159917.4|160011.4|159921.4|160005.5|159915.5|10
1655294240000|2022-06-15 11:57:20|160008.5|159918.5|160009.1|159919.1|160010|159920|160008|159918|13
1655294250000|2022-06-15 11:57:30|160010.1|159920.1|160010.7|159920.7|160011|159921|160003.4|159913.4|22
1655294260000|2022-06-15 11:57:40|160010.8|159920.8|160015.9|159925.9|160016.6|159926.6|160004.5|159914.5|32
1655294270000|2022-06-15 11:57:50|160017.1|159927.1|160013.4|159923.4|160021.4|159931.4|160005.3|159915.3|38
1655294280000|2022-06-15 11:58:00|160015.1|159925.1|160014|159924|160015.8|159925.8|160011.5|159921.5|25
1655294290000|2022-06-15 11:58:10|160014.7|159924.7|160014.3|159924.3|160018.9|159928.9|160010.1|159920.1|28
1655294300000|2022-06-15 11:58:20|160015.9|159925.9|160017.3|159927.3|160017.9|159927.9|160015|159925|17
1655294310000|2022-06-15 11:58:30|160017.5|159927.5|160023|159933|160023.1|159933.1|160013|159923|30
1655294320000|2022-06-15 11:58:40|160022|159932|160013.7|159923.7|160023|159933|160009.3|159919.3|33
1655294330000|2022-06-15 11:58:50|160011.7|159921.7|160017.8|159927.8|160017.8|159927.8|160005.9|159915.9|23
1655294340000|2022-06-15 11:59:00|160014.7|159924.7|160007|159917|160022.4|159932.4|160005.3|159915.3|40
1655294350000|2022-06-15 11:59:10|160012.5|159922.5|159987.6|159897.6|160014.7|159924.7|159980.7|159890.7|37
1655294360000|2022-06-15 11:59:20|159989.7|159899.7|159960.9|159870.9|159989.7|159899.7|159959.6|159869.6|32
1655294370000|2022-06-15 11:59:30|159959|159869|159963.6|159873.6|159968.5|159878.5|159955.7|159865.7|37
1655294380000|2022-06-15 11:59:40|159960.9|159870.9|159966.1|159876.1|159974.4|159884.4|159960.9|159870.9|28
1655294390000|2022-06-15 11:59:50|159965|159875|159964.8|159874.8|159968.8|159878.8|159960.6|159870.6|33
1655294400000|2022-06-15 12:00:00|159959.6|159869.6|159978.9|159888.9|159978.9|159888.9|159940.3|159850.3|40
1655294410000|2022-06-15 12:00:10|159979.6|159889.6|159986.8|159896.8|159994.1|159904.1|159979.5|159889.5|34
1655294420000|2022-06-15 12:00:20|159983|159893|160016.4|159926.4|160016.4|159926.4|159982.8|159892.8|35
1655294430000|2022-06-15 12:00:30|160015.1|159925.1|159987.5|159897.5|160017.4|159927.4|159984.3|159894.3|30
1655294440000|2022-06-15 12:00:40|159987.8|159897.8|160009.6|159919.6|160015.8|159925.8|159986.1|159896.1|33
1655294450000|2022-06-15 12:00:50|160011.5|159921.5|160011.4|159921.4|160020.5|159930.5|160011.2|159921.2|36
1655294460000|2022-06-15 12:01:00|160010.9|159920.9|160013.1|159923.1|160015.1|159925.1|159995.5|159905.5|39
1655294470000|2022-06-15 12:01:10|160014.1|159924.1|160073.3|159983.3|160074.7|159984.7|160010.4|159920.4|29
1655294480000|2022-06-15 12:01:20|160074.6|159984.6|160075.8|159985.8|160081.9|159991.9|160070.1|159980.1|31
1655294490000|2022-06-15 12:01:30|160075.2|159985.2|160123.6|160033.6|160124.9|160034.9|160074.9|159984.9|36
1655294500000|2022-06-15 12:01:40|160122.4|160032.4|160122|160032|160123.1|160033.1|160118.6|160028.6|28
1655294510000|2022-06-15 12:01:50|160122.5|160032.5|160139.7|160049.7|160140.9|160050.9|160120.5|160030.5|29
1655294520000|2022-06-15 12:02:00|160138.8|160048.8|160128.1|160038.1|160144.6|160054.6|160119|160029|34
1655294530000|2022-06-15 12:02:10|160125.3|160035.3|160135.5|160045.5|160136.1|160046.1|160121.6|160031.6|34
1655294540000|2022-06-15 12:02:20|160134.5|160044.5|160099.8|160009.8|160135.2|160045.2|160095.9|160005.9|36
1655294550000|2022-06-15 12:02:30|160106|160016|160110.3|160020.3|160120.7|160030.7|160101.8|160011.8|34
1655294560000|2022-06-15 12:02:40|160107|160017|160106.4|160016.4|160115.5|160025.5|160104.5|160014.5|34
1655294570000|2022-06-15 12:02:50|160109.1|160019.1|160129.7|160039.7|160133.9|160043.9|160106.1|160016.1|29
1655294580000|2022-06-15 12:03:00|160131.2|160041.2|160134.8|160044.8|160143.8|160053.8|160114.4|160024.4|40
1655294590000|2022-06-15 12:03:10|160128.9|160038.9|160124.2|160034.2|160137.1|160047.1|160123.8|160033.8|34
1655294600000|2022-06-15 12:03:20|160122.4|160032.4|160112.8|160022.8|160126.6|160036.6|160109.6|160019.6|26
1655294610000|2022-06-15 12:03:30|160112.4|160022.4|160108.9|160018.9|160119|160029|160106.4|160016.4|31
1655294620000|2022-06-15 12:03:40|160102.3|160012.3|160099.4|160009.4|160117.5|160027.5|160088.4|159998.4|35
1655294630000|2022-06-15 12:03:50|160098.9|160008.9|160110.2|160020.2|160110.2|160020.2|160080.6|159990.6|32
1655294640000|2022-06-15 12:04:00|160112|160022|160110.2|160020.2|160121.9|160031.9|160110.2|160020.2|30
1655294650000|2022-06-15 12:04:10|160108.4|160018.4|160098|160008|160109.9|160019.9|160084.7|159994.7|39
1655294660000|2022-06-15 12:04:20|160100.8|160010.8|160124.5|160034.5|160124.5|160034.5|160097.5|160007.5|40
1655294670000|2022-06-15 12:04:30|160129.5|160039.5|160138.4|160048.4|160140|160050|160126.9|160036.9|29
1655294680000|2022-06-15 12:04:40|160137.9|160047.9|160124.1|160034.1|160141|160051|160124.1|160034.1|21
1655294690000|2022-06-15 12:04:50|160124.4|160034.4|160152.3|160062.3|160152.3|160062.3|160123.5|160033.5|29
1655294700000|2022-06-15 12:05:00|160150.5|160060.5|160160.7|160070.7|160168.8|160078.8|160142|160052|29
1655294710000|2022-06-15 12:05:10|160161.9|160071.9|160167.1|160077.1|160167.7|160077.7|160159.8|160069.8|20
1655294720000|2022-06-15 12:05:20|160166.9|160076.9|160150.4|160060.4|160169.4|160079.4|160149.8|160059.8|28
1655294730000|2022-06-15 12:05:30|160150.1|160060.1|160154.1|160064.1|160154.1|160064.1|160147.9|160057.9|25
1655294740000|2022-06-15 12:05:40|160153.8|160063.8|160163.2|160073.2|160164.5|160074.5|160151|160061|26
1655294750000|2022-06-15 12:05:50|160164|160074|160162.1|160072.1|160164|160074|160158.6|160068.6|18
1655294760000|2022-06-15 12:06:00|160155.8|160065.8|160158|160068|160158.3|160068.3|160155.8|160065.8|20
1655294770000|2022-06-15 12:06:10|160157.7|160067.7|160158.6|160068.6|160158.9|160068.9|160157.6|160067.6|11
1655294780000|2022-06-15 12:06:20|160158.9|160068.9|160155.2|160065.2|160158.9|160068.9|160155|160065|15
1655294790000|2022-06-15 12:06:30|160155.5|160065.5|160155.1|160065.1|160157.2|160067.2|160153.1|160063.1|13
1655294800000|2022-06-15 12:06:40|160154.2|160064.2|160220.5|160130.5|160223.8|160133.8|160154.2|160064.2|24
1655294810000|2022-06-15 12:06:50|160219.8|160129.8|160194.3|160104.3|160225.3|160135.3|160184.9|160094.9|28
1655294820000|2022-06-15 12:07:00|160195|160105|160195.6|160105.6|160197|160107|160192.8|160102.8|23
1655294830000|2022-06-15 12:07:10|160196|160106|160188.7|160098.7|160196.9|160106.9|160188.3|160098.3|19
1655294840000|2022-06-15 12:07:20|160187.4|160097.4|160242.2|160152.2|160242.2|160152.2|160187.2|160097.2|25
1655294850000|2022-06-15 12:07:30|160240.4|160150.4|160232|160142|160245|160155|160225.7|160135.7|33
1655294860000|2022-06-15 12:07:40|160233.5|160143.5|160226.6|160136.6|160233.5|160143.5|160219|160129|31
1655294870000|2022-06-15 12:07:50|160226|160136|160212.2|160122.2|160229.7|160139.7|160209|160119|23
1655294880000|2022-06-15 12:08:00|160215.1|160125.1|160226.9|160136.9|160263.2|160173.2|160215|160125|32
1655294890000|2022-06-15 12:08:10|160227.7|160137.7|160231.9|160141.9|160231.9|160141.9|160224.3|160134.3|11
1655294900000|2022-06-15 12:08:20|160232.1|160142.1|160238.9|160148.9|160238.9|160148.9|160229.4|160139.4|30
1655294910000|2022-06-15 12:08:30|160240.1|160150.1|160271.1|160181.1|160280.8|160190.8|160239.3|160149.3|39
1655294920000|2022-06-15 12:08:40|160267|160177|160251.4|160161.4|160282.2|160192.2|160248.4|160158.4|37
1655294930000|2022-06-15 12:08:50|160251.9|160161.9|160264|160174|160266.7|160176.7|160251.7|160161.7|35
1655294940000|2022-06-15 12:09:00|160264.5|160174.5|160253.8|160163.8|160265.1|160175.1|160246.2|160156.2|38
1655294950000|2022-06-15 12:09:10|160254.9|160164.9|160261.8|160171.8|160261.8|160171.8|160246.1|160156.1|39
1655294960000|2022-06-15 12:09:20|160261|160171|160278.7|160188.7|160281|160191|160260|160170|38
1655294970000|2022-06-15 12:09:30|160280.1|160190.1|160276.5|160186.5|160284.3|160194.3|160273.5|160183.5|37
1655294980000|2022-06-15 12:09:40|160276.6|160186.6|160280.6|160190.6|160284.1|160194.1|160274.7|160184.7|35
1655294990000|2022-06-15 12:09:50|160285.3|160195.3|160280.5|160190.5|160289|160199|160280.5|160190.5|35
1655295000000|2022-06-15 12:10:00|160284.6|160194.6|160273.3|160183.3|160284.6|160194.6|160265.7|160175.7|35
1655295010000|2022-06-15 12:10:10|160275.1|160185.1|160267.5|160177.5|160287.6|160197.6|160267.5|160177.5|33
1655295020000|2022-06-15 12:10:20|160260.3|160170.3|160255.7|160165.7|160267.4|160177.4|160252.5|160162.5|37
1655295030000|2022-06-15 12:10:30|160257.5|160167.5|160257.5|160167.5|160275.8|160185.8|160234.9|160144.9|38
1655295040000|2022-06-15 12:10:40|160258|160168|160283.4|160193.4|160299.5|160209.5|160256.6|160166.6|39
1655295050000|2022-06-15 12:10:50|160284.7|160194.7|160273.9|160183.9|160290.3|160200.3|160271.8|160181.8|38
1655295060000|2022-06-15 12:11:00|160267.5|160177.5|160181.9|160091.9|160267.5|160177.5|160179|160089|40
1655295070000|2022-06-15 12:11:10|160179.6|160089.6|160165.7|160075.7|160180.6|160090.6|160110.6|160020.6|38
1655295080000|2022-06-15 12:11:20|160190|160060|160251.1|160161.1|160280.1|160172.1|160171.4|160056.2|39
1655295090000|2022-06-15 12:11:30|160266.6|160176.6|160288.5|160198.5|160304.9|160212.3|160263.6|160173.6|40
1655295100000|2022-06-15 12:11:40|160287|160197|160283.1|160193.1|160318|160200.3|160273.2|160183.2|39
1655295110000|2022-06-15 12:11:50|160281.9|160191.9|160277.2|160187.2|160288|160198|160275.6|160185.6|35
1655295120000|2022-06-15 12:12:00|160277.5|160187.5|160228|160138|160282.9|160192.9|160228|160138|38
1655295130000|2022-06-15 12:12:10|160224.1|160134.1|160237.4|160147.4|160249.4|160159.4|160209.2|160119.2|40
1655295140000|2022-06-15 12:12:20|160237.3|160147.3|160258.5|160168.5|160258.6|160168.6|160216.8|160126.8|37
1655295150000|2022-06-15 12:12:30|160261.5|160171.5|160298.1|160168.1|160311.1|160205.3|160259.5|160166.2|38
1655295160000|2022-06-15 12:12:40|160296.8|160166.8|160278.5|160188.5|160300.3|160194|160274.2|160161.6|38
1655295170000|2022-06-15 12:12:50|160274.8|160184.8|160239.3|160149.3|160280.6|160190.6|160239.3|160149.3|39
1655295180000|2022-06-15 12:13:00|160244.5|160154.5|160241.1|160151.1|160253.4|160163.4|160228.2|160138.2|39
1655295190000|2022-06-15 12:13:10|160238.6|160148.6|160215.6|160125.6|160241.5|160151.5|160215.6|160125.6|39
1655295200000|2022-06-15 12:13:20|160217|160127|160166.9|160076.9|160225.1|160135.1|160153.3|160063.3|40
1655295210000|2022-06-15 12:13:30|160167.8|160077.8|160185.1|160095.1|160189.7|160099.7|160164.9|160074.9|38
1655295220000|2022-06-15 12:13:40|160186|160096|160160.2|160070.2|160186|160096|160160|160070|38
1655295230000|2022-06-15 12:13:50|160161.1|160071.1|160184.7|160094.7|160192.8|160102.8|160159.4|160069.4|39
1655295240000|2022-06-15 12:14:00|160183.7|160093.7|160180.5|160090.5|160183.7|160093.7|160166.4|160076.4|37
1655295250000|2022-06-15 12:14:10|160180.1|160090.1|160170.2|160080.2|160182.6|160092.6|160166.2|160076.2|36
1655295260000|2022-06-15 12:14:20|160177.4|160087.4|160155.4|160065.4|160181|160091|160153.8|160063.8|37
1655295270000|2022-06-15 12:14:30|160155.5|160065.5|160157|160067|160157.8|160067.8|160143.8|160053.8|31
1655295280000|2022-06-15 12:14:40|160155.5|160065.5|160183.9|160093.9|160190.5|160100.5|160155.5|160065.5|35
1655295290000|2022-06-15 12:14:50|160186.3|160096.3|160258.1|160168.1|160261.2|160171.2|160185.7|160095.7|40
1655295300000|2022-06-15 12:15:00|160257.4|160167.4|160253.2|160163.2|160258.9|160168.9|160248.4|160158.4|37
1655295310000|2022-06-15 12:15:10|160252.5|160162.5|160266.9|160176.9|160273.3|160183.3|160248.6|160158.6|34
1655295320000|2022-06-15 12:15:20|160265.5|160175.5|160268.2|160178.2|160268.2|160178.2|160258.9|160168.9|38
1655295330000|2022-06-15 12:15:30|160270.2|160180.2|160314.3|160224.3|160314.3|160224.3|160262.5|160172.5|35
1655295340000|2022-06-15 12:15:40|160312.2|160222.2|160343.4|160253.4|160355.9|160265.9|160310.7|160220.7|40
1655295350000|2022-06-15 12:15:50|160346.3|160256.3|160373.4|160283.4|160382.4|160292.4|160316.1|160226.1|40
1655295360000|2022-06-15 12:16:00|160372.3|160282.3|160321.9|160231.9|160383.7|160293.7|160321.9|160231.9|39
1655295370000|2022-06-15 12:16:10|160308.1|160218.1|160319.6|160229.6|160319.6|160229.6|160290|160200|38
1655295380000|2022-06-15 12:16:20|160324.3|160234.3|160329.3|160239.3|160340.8|160250.8|160322.3|160232.3|38
1655295390000|2022-06-15 12:16:30|160329.2|160239.2|160313.3|160223.3|160329.7|160239.7|160311.9|160221.9|37
1655295400000|2022-06-15 12:16:40|160313|160223|160331.6|160241.6|160337.2|160247.2|160312.1|160222.1|37
1655295410000|2022-06-15 12:16:50|160331.7|160241.7|160330.1|160240.1|160335.4|160245.4|160323.2|160233.2|37
1655295420000|2022-06-15 12:17:00|160331|160241|160332.4|160242.4|160334.2|160244.2|160315.8|160225.8|35
1655295430000|2022-06-15 12:17:10|160336.2|160246.2|160325|160235|160336.2|160246.2|160316.6|160226.6|39
1655295440000|2022-06-15 12:17:20|160326.2|160236.2|160269|160179|160327|160237|160262.8|160172.8|37
1655295450000|2022-06-15 12:17:30|160267.9|160177.9|160248.1|160158.1|160272.7|160182.7|160248.1|160158.1|40
1655295460000|2022-06-15 12:17:40|160243.1|160153.1|160243.6|160153.6|160283.4|160193.4|160237.4|160147.4|40
1655295470000|2022-06-15 12:17:50|160247|160157|160248.2|160158.2|160259.3|160169.3|160228.4|160138.4|40
1655295480000|2022-06-15 12:18:00|160247|160157|160310.2|160220.2|160325.5|160235.5|160247|160157|40
1655295490000|2022-06-15 12:18:10|160310.6|160220.6|160271.6|160181.6|160317.4|160227.4|160269.8|160179.8|39
1655295500000|2022-06-15 12:18:20|160270.9|160180.9|160260.4|160170.4|160270.9|160180.9|160246.7|160156.7|40
1655295510000|2022-06-15 12:18:30|160260.2|160170.2|160266.1|160176.1|160267.3|160177.3|160248.2|160158.2|39
1655295520000|2022-06-15 12:18:40|160263.8|160173.8|160308.6|160218.6|160311.8|160221.8|160263.6|160173.6|38
1655295530000|2022-06-15 12:18:50|160311.2|160221.2|160306.9|160216.9|160311.4|160221.4|160302.6|160212.6|38
1655295540000|2022-06-15 12:19:00|160305|160215|160324|160234|160331.8|160241.8|160300.3|160210.3|33
1655295550000|2022-06-15 12:19:10|160323.8|160233.8|160331.1|160241.1|160335.3|160245.3|160314|160224|38
1655295560000|2022-06-15 12:19:20|160335.7|160245.7|160341.3|160251.3|160362.9|160272.9|160326.2|160236.2|39
1655295570000|2022-06-15 12:19:30|160340.5|160250.5|160334.7|160244.7|160342.1|160252.1|160321.5|160231.5|36
1655295580000|2022-06-15 12:19:40|160327.7|160237.7|160327.9|160237.9|160345|160255|160322|160232|38
1655295590000|2022-06-15 12:19:50|160327.7|160237.7|160340.4|160250.4|160343|160253|160318.9|160228.9|39
1655295600000|2022-06-15 12:20:00|160347|160257|160336.8|160246.8|160350.4|160260.4|160336.1|160246.1|35
1655295610000|2022-06-15 12:20:10|160342.4|160252.4|160314.6|160224.6|160342.4|160252.4|160309.6|160219.6|40
1655295620000|2022-06-15 12:20:20|160313.1|160223.1|160303.5|160213.5|160323|160233|160303.5|160213.5|35
1655295630000|2022-06-15 12:20:30|160303.6|160213.6|160313.5|160223.5|160314.8|160224.8|160302.5|160212.5|32
1655295640000|2022-06-15 12:20:40|160314.3|160224.3|160327.4|160237.4|160328.7|160238.7|160314.3|160224.3|37
1655295650000|2022-06-15 12:20:50|160326.9|160236.9|160349.3|160259.3|160356.9|160266.9|160324.8|160234.8|36
1655295660000|2022-06-15 12:21:00|160348.8|160258.8|160352.1|160262.1|160353|160263|160347.8|160257.8|29
1655295670000|2022-06-15 12:21:10|160352.3|160262.3|160354.9|160264.9|160361.9|160271.9|160351.4|160261.4|26
1655295680000|2022-06-15 12:21:20|160344.6|160254.6|160350.8|160260.8|160352.9|160262.9|160344.5|160254.5|26
1655295690000|2022-06-15 12:21:30|160349.9|160259.9|160347.8|160257.8|160357|160267|160347.3|160257.3|26
1655295700000|2022-06-15 12:21:40|160347.4|160257.4|160349.3|160259.3|160351.1|160261.1|160344.6|160254.6|27
1655295710000|2022-06-15 12:21:50|160347.6|160257.6|160344.7|160254.7|160350.6|160260.6|160342.2|160252.2|33
1655295720000|2022-06-15 12:22:00|160343.2|160253.2|160352.6|160262.6|160352.6|160262.6|160340.7|160250.7|29
1655295730000|2022-06-15 12:22:10|160352.3|160262.3|160342.6|160252.6|160355.2|160265.2|160342.6|160252.6|32
1655295740000|2022-06-15 12:22:20|160346.4|160256.4|160353.6|160263.6|160353.6|160263.6|160342.9|160252.9|30
1655295750000|2022-06-15 12:22:30|160352.7|160262.7|160352.3|160262.3|160368.6|160278.6|160347.4|160257.4|37
1655295760000|2022-06-15 12:22:40|160356.7|160266.7|160341.9|160251.9|160358|160268|160341.4|160251.4|35
1655295770000|2022-06-15 12:22:50|160336|160246|160328.2|160238.2|160336|160246|160318.1|160228.1|36
1655295780000|2022-06-15 12:23:00|160329.5|160239.5|160322.1|160232.1|160332.2|160242.2|160311.7|160221.7|39
1655295790000|2022-06-15 12:23:10|160321.7|160231.7|160317.6|160227.6|160338.3|160248.3|160317.4|160227.4|35
1655295800000|2022-06-15 12:23:20|160318.5|160228.5|160319.3|160229.3|160319.3|160229.3|160314.7|160224.7|33
1655295810000|2022-06-15 12:23:30|160321.1|160231.1|160322.1|160232.1|160341.5|160251.5|160321.1|160231.1|37
1655295820000|2022-06-15 12:23:40|160320|160230|160326.3|160236.3|160333.9|160243.9|160313.9|160223.9|37
1655295830000|2022-06-15 12:23:50|160328.1|160238.1|160326|160236|160330.8|160240.8|160323.5|160233.5|31
1655295840000|2022-06-15 12:24:00|160324.6|160234.6|160311.1|160221.1|160324.9|160234.9|160308.7|160218.7|37
1655295850000|2022-06-15 12:24:10|160312.4|160222.4|160313.5|160223.5|160319.9|160229.9|160305.9|160215.9|38
1655295860000|2022-06-15 12:24:20|160313.4|160223.4|160325|160235|160326.3|160236.3|160308.5|160218.5|38
1655295870000|2022-06-15 12:24:30|160325.6|160235.6|160321.4|160231.4|160327.6|160237.6|160317.4|160227.4|30
1655295880000|2022-06-15 12:24:40|160319.9|160229.9|160324.6|160234.6|160331.2|160241.2|160311.4|160221.4|36
1655295890000|2022-06-15 12:24:50|160322.9|160232.9|160346.1|160256.1|160346.1|160256.1|160321.4|160231.4|39
1655295900000|2022-06-15 12:25:00|160349.2|160259.2|160340|160250|160350.7|160260.7|160338.4|160248.4|36
1655295910000|2022-06-15 12:25:10|160339.8|160249.8|160334.1|160244.1|160340.2|160250.2|160330.9|160240.9|29
1655295920000|2022-06-15 12:25:20|160333.9|160243.9|160344.4|160254.4|160347.2|160257.2|160333.9|160243.9|28
1655295930000|2022-06-15 12:25:30|160344|160254|160336.7|160246.7|160350.2|160260.2|160336.1|160246.1|35
1655295940000|2022-06-15 12:25:40|160349.6|160259.6|160337.4|160247.4|160350.7|160260.7|160333.7|160243.7|37
1655295950000|2022-06-15 12:25:50|160338.4|160248.4|160337.1|160247.1|160348.6|160258.6|160337.1|160247.1|34
1655295960000|2022-06-15 12:26:00|160336.2|160246.2|160332|160242|160336.4|160246.4|160331.7|160241.7|32
1655295970000|2022-06-15 12:26:10|160332.3|160242.3|160348.1|160258.1|160348.9|160258.9|160330.4|160240.4|38
1655295980000|2022-06-15 12:26:20|160344.9|160254.9|160344.1|160254.1|160352.8|160262.8|160342.9|160252.9|33
1655295990000|2022-06-15 12:26:30|160343.8|160253.8|160347.2|160257.2|160347.2|160257.2|160341.7|160251.7|20
1655296000000|2022-06-15 12:26:40|160346.5|160256.5|160346.2|160256.2|160348.5|160258.5|160344.5|160254.5|32
1655296010000|2022-06-15 12:26:50|160340.2|160250.2|160344.1|160254.1|160351.6|160261.6|160339.3|160249.3|32
1655296020000|2022-06-15 12:27:00|160343.5|160253.5|160341.6|160251.6|160343.5|160253.5|160340.6|160250.6|33
1655296030000|2022-06-15 12:27:10|160341|160251|160345.4|160255.4|160345.7|160255.7|160341|160251|28
1655296040000|2022-06-15 12:27:20|160345.5|160255.5|160341.4|160251.4|160353.3|160263.3|160341.4|160251.4|33
1655296050000|2022-06-15 12:27:30|160345.9|160255.9|160338.3|160248.3|160349.6|160259.6|160338.3|160248.3|38
1655296060000|2022-06-15 12:27:40|160339.9|160249.9|160341.1|160251.1|160343.4|160253.4|160338.3|160248.3|29
1655296070000|2022-06-15 12:27:50|160341|160251|160344.2|160254.2|160363.5|160262.6|160340.9|160213|32
1655296080000|2022-06-15 12:28:00|160344.5|160214.5|160357.8|160267.8|160376.4|160275.5|160344.5|160214.5|33
1655296090000|2022-06-15 12:28:10|160361.5|160231.5|160388.8|160258.8|160443.3|160313.3|160358.3|160231.5|37
1655296100000|2022-06-15 12:28:20|160387.1|160257.1|160409|160279|160411.7|160304.2|160380.6|160250.6|36
1655296110000|2022-06-15 12:28:30|160406.7|160276.7|160415.3|160285.3|160417.9|160287.9|160404.1|160274.1|36
1655296120000|2022-06-15 12:28:40|160406.2|160276.2|160404.2|160274.2|160435.3|160320.9|160400.7|160270.7|27
1655296130000|2022-06-15 12:28:50|160404.9|160274.9|160447.6|160317.6|160455.7|160325.7|160403.3|160273.3|36
1655296140000|2022-06-15 12:29:00|160454|160324|160453.7|160323.7|160459.2|160329.2|160440.3|160310.3|37
1655296150000|2022-06-15 12:29:10|160450.2|160320.2|160451.7|160321.7|160460.8|160330.8|160432.1|160302.1|39
1655296160000|2022-06-15 12:29:20|160457.3|160327.3|160422|160292|160457.3|160327.3|160422|160292|38
1655296170000|2022-06-15 12:29:30|160420.9|160290.9|160392.8|160262.8|160436.7|160306.7|160385.2|160255.2|38
1655296180000|2022-06-15 12:29:40|160400.9|160270.9|160412.1|160282.1|160413.7|160283.7|160399.7|160269.7|33
1655296190000|2022-06-15 12:29:50|160409|160279|160450.2|160244.3|160450.2|160289.3|160408.1|160244.3|27
1655296200000|2022-06-15 12:30:00|160451.3|160241.5|160392.2|160241.9|160462.6|160251.9|160379.5|160223.3|32
1655296210000|2022-06-15 12:30:10|160401|160222|160345.2|160215.2|160401|160251|160342.8|160212.8|39
1655296220000|2022-06-15 12:30:20|160352.4|160222.4|160333.9|160203.9|160357.6|160227.6|160297|160167|38
1655296230000|2022-06-15 12:30:30|160317.3|160187.3|160274.6|160144.6|160317.3|160187.3|160271.9|160141.9|33
1655296240000|2022-06-15 12:30:40|160275.7|160145.7|160324|160194|160350.2|160220.2|160275.7|160145.7|39
1655296250000|2022-06-15 12:30:50|160336.8|160206.8|160242.1|160152.1|160336.8|160206.8|160238.7|160133.9|40
1655296260000|2022-06-15 12:31:00|160242.8|160152.8|160228.2|160098.2|160253.4|160163.4|160206.4|160092.1|38
1655296270000|2022-06-15 12:31:10|160231.8|160101.8|160232.5|160102.5|160240.9|160110.9|160225.8|160095.8|37
1655296280000|2022-06-15 12:31:20|160231.4|160101.4|160221.9|160091.9|160237.5|160107.5|160213.3|160083.3|38
1655296290000|2022-06-15 12:31:30|160216.6|160126.6|160247.5|160117.5|160258.9|160128.9|160214.4|160092.6|39
1655296300000|2022-06-15 12:31:40|160248.1|160118.1|160252.9|160122.9|160254.5|160124.5|160239.8|160109.8|38
1655296310000|2022-06-15 12:31:50|160252.7|160122.7|160291.2|160161.2|160294.9|160169.1|160232.3|160102.3|38
1655296320000|2022-06-15 12:32:00|160302.6|160172.6|160320.1|160190.1|160337.8|160207.8|160275|160164|39
1655296330000|2022-06-15 12:32:10|160320.9|160190.9|160413.5|160283.5|160429.8|160299.8|160320.4|160190.4|40
1655296340000|2022-06-15 12:32:20|160409|160279|160406|160276|160417.7|160287.7|160370.7|160259.6|38
1655296350000|2022-06-15 12:32:30|160406.4|160276.4|160403.7|160273.7|160430.6|160300.6|160402.8|160272.8|38
1655296360000|2022-06-15 12:32:40|160404|160274|160380.9|160250.9|160411.8|160281.8|160380.9|160250.9|31
1655296370000|2022-06-15 12:32:50|160385.2|160255.2|160388.6|160258.6|160388.6|160258.6|160382.6|160252.6|33
1655296380000|2022-06-15 12:33:00|160385.6|160255.6|160373.2|160283.2|160395.5|160285.7|160372.6|160250.9|30
1655296390000|2022-06-15 12:33:10|160374|160284|160375.6|160285.6|160391.9|160301.9|160372.7|160282.7|29
1655296400000|2022-06-15 12:33:20|160376|160286|160374.4|160284.4|160376|160286|160365.2|160275.2|32
1655296410000|2022-06-15 12:33:30|160374|160284|160364.2|160274.2|160374|160284|160364.2|160274.2|27
1655296420000|2022-06-15 12:33:40|160366.8|160276.8|160303.3|160213.3|160366.8|160276.8|160296|160206|33
1655296430000|2022-06-15 12:33:50|160312|160222|160238.2|160148.2|160312|160222|160217|160127|39
1655296440000|2022-06-15 12:34:00|160238.1|160148.1|160246.1|160156.1|160246.1|160156.1|160236.1|160146.1|40
1655296450000|2022-06-15 12:34:10|160242.6|160152.6|160228.7|160138.7|160243.8|160153.8|160220.6|160130.6|35
1655296460000|2022-06-15 12:34:20|160228.6|160138.6|160228.9|160138.9|160230.3|160140.3|160220.3|160130.3|32
1655296470000|2022-06-15 12:34:30|160229|160139|160236.7|160146.7|160281.6|160162.5|160228|160138|37
1655296480000|2022-06-15 12:34:40|160235|160145|160176.2|160086.2|160236.4|160146.4|160174.6|160084.6|39
1655296490000|2022-06-15 12:34:50|160167.7|160077.7|160095.7|160005.7|160174.4|160084.4|160090.9|160000.9|40
1655296500000|2022-06-15 12:35:00|160098.3|160008.3|160117.6|160027.6|160117.6|160027.6|160082.8|159992.8|37
1655296510000|2022-06-15 12:35:10|160114.5|160024.5|160119.1|160029.1|160119.1|160029.1|160087.4|159997.4|38
1655296520000|2022-06-15 12:35:20|160118|160028|160132.3|160042.3|160142.6|160052.6|160116.7|160026.7|34
1655296530000|2022-06-15 12:35:30|160132.5|160042.5|160142.3|160052.3|160142.3|160052.3|160130.5|160040.5|27
1655296540000|2022-06-15 12:35:40|160143.3|160053.3|160155.2|160065.2|160168.4|160078.4|160142|160052|35
1655296550000|2022-06-15 12:35:50|160156.6|160066.6|160156.8|160066.8|160159.2|160069.2|160146|160056|29
1655296560000|2022-06-15 12:36:00|160156.9|160066.9|160146.8|160056.8|160156.9|160066.9|160141.6|160051.6|36
1655296570000|2022-06-15 12:36:10|160144.9|160054.9|160122.6|160032.6|160164.2|160074.2|160119.3|160029.3|39
1655296580000|2022-06-15 12:36:20|160125.3|160035.3|160127.3|160037.3|160138.7|160048.7|160125.3|160035.3|36
1655296590000|2022-06-15 12:36:30|160126.9|160036.9|160145.6|160055.6|160158.1|160068.1|160125.4|160035.4|34
1655296600000|2022-06-15 12:36:40|160148.3|160058.3|160129.5|160039.5|160155.1|160065.1|160121.1|160031.1|39
1655296610000|2022-06-15 12:36:50|160129.7|160039.7|160143.7|160053.7|160147.2|160057.2|160123.3|160033.3|38
1655296620000|2022-06-15 12:37:00|160146.5|160056.5|160157.1|160067.1|160157.1|160067.1|160124.9|160034.9|39
1655296630000|2022-06-15 12:37:10|160155.1|160065.1|160171.4|160081.4|160183.9|160093.9|160149.7|160059.7|39
1655296640000|2022-06-15 12:37:20|160172.1|160082.1|160175.1|160085.1|160190.4|160100.4|160170.6|160080.6|32
1655296650000|2022-06-15 12:37:30|160175.2|160085.2|160160.7|160070.7|160177.2|160087.2|160144.1|160054.1|38
1655296660000|2022-06-15 12:37:40|160158.1|160068.1|160130.1|160040.1|160168.4|160078.4|160125.8|160035.8|40
1655296670000|2022-06-15 12:37:50|160127.8|160037.8|160141.2|160051.2|160143|160053|160125.7|160035.7|30
1655296680000|2022-06-15 12:38:00|160140.1|160050.1|160164.4|160074.4|160182.3|160092.3|160134.1|160044.1|36
1655296690000|2022-06-15 12:38:10|160163.7|160073.7|160159.4|160069.4|160168.7|160078.7|160146|160056|35
1655296700000|2022-06-15 12:38:20|160165.4|160075.4|160178.4|160088.4|160179.8|160089.8|160162.3|160072.3|36
1655296710000|2022-06-15 12:38:30|160176.1|160086.1|160142.3|160052.3|160178.2|160088.2|160132.7|160042.7|37
1655296720000|2022-06-15 12:38:40|160140.1|160050.1|160148.2|160058.2|160159.6|160069.6|160120.3|160030.3|37
1655296730000|2022-06-15 12:38:50|160146.6|160056.6|160147.8|160057.8|160158|160068|160141.7|160051.7|35
1655296740000|2022-06-15 12:39:00|160144.7|160054.7|160146.3|160056.3|160148.5|160058.5|160127.7|160037.7|40
1655296750000|2022-06-15 12:39:10|160141.6|160051.6|160143.1|160053.1|160150.3|160060.3|160134.8|160044.8|37
1655296760000|2022-06-15 12:39:20|160155.3|160065.3|160169.5|160079.5|160172.5|160082.5|160142.2|160052.2|39
1655296770000|2022-06-15 12:39:30|160164.5|160074.5|160163.3|160073.3|160174|160084|160153|160063|39
1655296780000|2022-06-15 12:39:40|160165.5|160075.5|160179.3|160089.3|160179.3|160089.3|160163.1|160073.1|38
1655296790000|2022-06-15 12:39:50|160185.9|160095.9|160195.4|160105.4|160217.5|160127.5|160183.9|160093.9|35
1655296800000|2022-06-15 12:40:00|160196|160106|160216.9|160126.9|160250.6|160160.6|160186.9|160096.9|35
1655296810000|2022-06-15 12:40:10|160213.5|160123.5|160170.2|160080.2|160218.2|160128.2|160158.9|160068.9|40
1655296820000|2022-06-15 12:40:20|160170.5|160080.5|160162.4|160072.4|160173.3|160083.3|160140.7|160050.7|39
1655296830000|2022-06-15 12:40:30|160160|160070|160190.5|160100.5|160195|160105|160160|160070|38
1655296840000|2022-06-15 12:40:40|160189.7|160099.7|160185|160095|160196.5|160106.5|160180.9|160090.9|37
1655296850000|2022-06-15 12:40:50|160184.3|160094.3|160192.1|160102.1|160228.9|160128.3|160184.2|160094.2|33
1655296860000|2022-06-15 12:41:00|160192.8|160102.8|160187.2|160097.2|160192.8|160102.8|160175.9|160085.9|36
1655296870000|2022-06-15 12:41:10|160186.6|160096.6|160217|160127|160232.4|160142.4|160186.4|160096.4|39
1655296880000|2022-06-15 12:41:20|160216.5|160126.5|160253.2|160163.2|160253.2|160163.2|160199.9|160109.9|36
1655296890000|2022-06-15 12:41:30|160251.9|160161.9|160282.8|160192.8|160284.1|160194.1|160251.1|160161.1|34
1655296900000|2022-06-15 12:41:40|160280.3|160190.3|160268.1|160178.1|160283.8|160193.8|160265|160175|36
1655296910000|2022-06-15 12:41:50|160272.2|160182.2|160251.7|160161.7|160289.1|160199.1|160247.7|160157.7|39
1655296920000|2022-06-15 12:42:00|160253.2|160163.2|160184.7|160094.7|160255.2|160165.2|160184.7|160094.7|40
1655296930000|2022-06-15 12:42:10|160176.1|160086.1|160169.4|160079.4|160176.1|160086.1|160168.6|160078.6|35
1655296940000|2022-06-15 12:42:20|160168.3|160078.3|160144|160054|160170.2|160080.2|160137.5|160047.5|26
1655296950000|2022-06-15 12:42:30|160144.1|160054.1|160190.4|160100.4|160191|160101|160142.8|160052.8|30
1655296960000|2022-06-15 12:42:40|160188.7|160098.7|160184.5|160094.5|160188.7|160098.7|160182.5|160092.5|25
1655296970000|2022-06-15 12:42:50|160184.8|160094.8|160194.6|160104.6|160195.1|160105.1|160184.4|160094.4|34
1655296980000|2022-06-15 12:43:00|160194.9|160104.9|160180.7|160090.7|160198.7|160108.7|160177.7|160087.7|31
1655296990000|2022-06-15 12:43:10|160179.5|160089.5|160157.8|160067.8|160180.4|160090.4|160157.3|160067.3|28
1655297000000|2022-06-15 12:43:20|160157.5|160067.5|160158.7|160068.7|160160.3|160070.3|160137.7|160047.7|32
1655297010000|2022-06-15 12:43:30|160158.9|160068.9|160160.5|160070.5|160161.2|160071.2|160155.5|160065.5|32
1655297020000|2022-06-15 12:43:40|160158.7|160068.7|160167.7|160077.7|160168.5|160078.5|160157.4|160067.4|24
1655297030000|2022-06-15 12:43:50|160168.2|160078.2|160139.5|160049.5|160169.6|160079.6|160135.5|160045.5|26
1655297040000|2022-06-15 12:44:00|160139.7|160049.7|160163.8|160073.8|160165.6|160075.6|160139.3|160049.3|37
1655297050000|2022-06-15 12:44:10|160152.2|160062.2|160137.7|160047.7|160152.2|160062.2|160131.6|160041.6|33
1655297060000|2022-06-15 12:44:20|160138.7|160048.7|160137.5|160047.5|160150.5|160060.5|160134.8|160044.8|35
1655297070000|2022-06-15 12:44:30|160138.2|160048.2|160168.2|160078.2|160171|160081|160137.6|160047.6|37
1655297080000|2022-06-15 12:44:40|160169|160079|160180.8|160090.8|160181.8|160091.8|160167|160077|32
1655297090000|2022-06-15 12:44:50|160181.2|160091.2|160135.8|160045.8|160185.6|160095.6|160133.7|160043.7|37
1655297100000|2022-06-15 12:45:00|160134.2|160044.2|160133.3|160043.3|160138.9|160048.9|160126.4|160036.4|36
1655297110000|2022-06-15 12:45:10|160133.8|160043.8|160086.1|159996.1|160136.6|160046.6|160073.8|159983.8|37
1655297120000|2022-06-15 12:45:20|160085.9|159995.9|160102.1|160012.1|160104.9|160014.9|160076.7|159986.7|36
1655297130000|2022-06-15 12:45:30|160102.5|160012.5|160075.7|159985.7|160104.9|160014.9|160075.6|159985.6|37
1655297140000|2022-06-15 12:45:40|160079.4|159989.4|160094.4|160004.4|160097.9|160007.9|160076.2|159986.2|39
1655297150000|2022-06-15 12:45:50|160094.7|160004.7|160117.9|160027.9|160126.2|160036.2|160094.7|160004.7|40
1655297160000|2022-06-15 12:46:00|160117.3|160027.3|160112.2|160022.2|160120.4|160030.4|160097.2|160007.2|39
1655297170000|2022-06-15 12:46:10|160108.4|160018.4|160109.3|160019.3|160113.4|160023.4|160103.1|160013.1|40
1655297180000|2022-06-15 12:46:20|160109.7|160019.7|160143.6|160053.6|160147.1|160057.1|160102.5|160012.5|37
1655297190000|2022-06-15 12:46:30|160142.1|160052.1|160136.1|160046.1|160144.9|160054.9|160132.4|160042.4|35
1655297200000|2022-06-15 12:46:40|160135.5|160045.5|160188.4|160098.4|160188.4|160098.4|160135.5|160045.5|38
1655297210000|2022-06-15 12:46:50|160189.7|160099.7|160193.8|160103.8|160193.8|160103.8|160172|160082|34
1655297220000|2022-06-15 12:47:00|160193.1|160103.1|160179.8|160089.8|160193.1|160103.1|160179.5|160089.5|26
1655297230000|2022-06-15 12:47:10|160179.3|160089.3|160178.8|160088.8|160181.6|160091.6|160177.5|160087.5|27
1655297240000|2022-06-15 12:47:20|160178.9|160088.9|160175.8|160085.8|160179|160089|160175.3|160085.3|21
1655297250000|2022-06-15 12:47:30|160176.9|160086.9|160177|160087|160187.3|160097.3|160176|160086|26
1655297260000|2022-06-15 12:47:40|160176.6|160086.6|160223.6|160133.6|160226.9|160136.9|160176.6|160086.6|36
1655297270000|2022-06-15 12:47:50|160222.4|160132.4|160206.7|160116.7|160223.4|160133.4|160204.8|160114.8|31
1655297280000|2022-06-15 12:48:00|160206.5|160116.5|160212|160122|160214.2|160124.2|160195.1|160105.1|23
1655297290000|2022-06-15 12:48:10|160211.9|160121.9|160192.5|160102.5|160212.8|160122.8|160192.5|160102.5|28
1655297300000|2022-06-15 12:48:20|160193.2|160103.2|160194.9|160104.9|160203.3|160113.3|160190.2|160100.2|31
1655297310000|2022-06-15 12:48:30|160194.8|160104.8|160181.7|160091.7|160196.4|160106.4|160179.5|160089.5|30
1655297320000|2022-06-15 12:48:40|160181.5|160091.5|160203.8|160113.8|160205|160115|160175|160085|33
1655297330000|2022-06-15 12:48:50|160203.7|160113.7|160208.1|160118.1|160210.4|160120.4|160181.8|160091.8|33
1655297340000|2022-06-15 12:49:00|160207.7|160117.7|160208.9|160118.9|160215.2|160125.2|160201.6|160111.6|30
1655297350000|2022-06-15 12:49:10|160208.7|160118.7|160200.1|160110.1|160210.1|160120.1|160192.9|160102.9|32
1655297360000|2022-06-15 12:49:20|160200.3|160110.3|160185.8|160095.8|160204.6|160114.6|160184.9|160094.9|38
1655297370000|2022-06-15 12:49:30|160185.2|160095.2|160130.8|160040.8|160187.5|160097.5|160128.3|160038.3|37
1655297380000|2022-06-15 12:49:40|160130.1|160040.1|160148.1|160058.1|160156.4|160066.4|160130.1|160040.1|39
1655297390000|2022-06-15 12:49:50|160146.5|160056.5|160146.8|160056.8|160165.3|160075.3|160141|160051|35
1655297400000|2022-06-15 12:50:00|160145.9|160055.9|160138.8|160048.8|160156.8|160066.8|160135.8|160045.8|38
1655297410000|2022-06-15 12:50:10|160137.1|160047.1|160128|160038|160138.5|160048.5|160121.8|160031.8|38
1655297420000|2022-06-15 12:50:20|160130.6|160040.6|160127|160037|160132.6|160042.6|160122.5|160032.5|37
1655297430000|2022-06-15 12:50:30|160125.2|160035.2|160138.9|160048.9|160138.9|160048.9|160125.1|160035.1|27
1655297440000|2022-06-15 12:50:40|160139.7|160049.7|160183.8|160093.8|160190|160100|160138.2|160048.2|37
1655297450000|2022-06-15 12:50:50|160179.9|160089.9|160182.5|160092.5|160182.5|160092.5|160172.1|160082.1|33
1655297460000|2022-06-15 12:51:00|160182.6|160092.6|160181|160091|160183|160093|160179|160089|28
1655297470000|2022-06-15 12:51:10|160181.2|160091.2|160182.9|160092.9|160183.7|160093.7|160181|160091|22
1655297480000|2022-06-15 12:51:20|160182.6|160092.6|160217.6|160127.6|160217.7|160127.7|160182.6|160092.6|34
1655297490000|2022-06-15 12:51:30|160217|160127|160247.9|160157.9|160248.7|160158.7|160217|160127|35
1655297500000|2022-06-15 12:51:40|160249.1|160159.1|160191.7|160101.7|160263.9|160173.9|160191.7|160101.7|36
1655297510000|2022-06-15 12:51:50|160192.2|160102.2|160194.9|160104.9|160200.6|160110.6|160191.3|160101.3|31
1655297520000|2022-06-15 12:52:00|160194|160104|160203.6|160113.6|160212.1|160122.1|160194|160104|37
1655297530000|2022-06-15 12:52:10|160203.1|160113.1|160218.6|160128.6|160218.6|160128.6|160202.2|160112.2|32
1655297540000|2022-06-15 12:52:20|160218.8|160128.8|160216|160126|160218.8|160128.8|160209.6|160119.6|30
1655297550000|2022-06-15 12:52:30|160228.7|160138.7|160274.9|160184.9|160274.9|160184.9|160228.7|160138.7|40
1655297560000|2022-06-15 12:52:40|160271.6|160181.6|160250.3|160160.3|160288.9|160182.8|160250.3|160158.9|39
1655297570000|2022-06-15 12:52:50|160247.5|160157.5|160219|160129|160248.2|160158.2|160216.4|160126.4|35
1655297580000|2022-06-15 12:53:00|160216.2|160126.2|160254.5|160164.5|160254.5|160164.5|160216.2|160126.2|31
1655297590000|2022-06-15 12:53:10|160258.7|160168.7|160271.9|160181.9|160280.9|160190.9|160258.5|160168.5|38
1655297600000|2022-06-15 12:53:20|160270.8|160180.8|160239.7|160149.7|160270.8|160180.8|160238.4|160148.4|36
1655297610000|2022-06-15 12:53:30|160239.6|160149.6|160230.6|160140.6|160240.1|160150.1|160228.5|160138.5|30
1655297620000|2022-06-15 12:53:40|160230.8|160140.8|160228.4|160138.4|160231.5|160141.5|160228.4|160138.4|22
1655297630000|2022-06-15 12:53:50|160228.6|160138.6|160226.6|160136.6|160233.9|160143.9|160222.2|160132.2|33
1655297640000|2022-06-15 12:54:00|160225.6|160135.6|160223.3|160133.3|160229.3|160139.3|160210.3|160120.3|38
1655297650000|2022-06-15 12:54:10|160221.5|160131.5|160270.2|160180.2|160282|160192|160219.6|160129.6|38
1655297660000|2022-06-15 12:54:20|160271.3|160181.3|160254.9|160164.9|160292.8|160202.8|160250.1|160160.1|38
1655297670000|2022-06-15 12:54:30|160256.3|160166.3|160250.1|160160.1|160256.3|160166.3|160244.2|160154.2|28
1655297680000|2022-06-15 12:54:40|160253.2|160163.2|160261.3|160171.3|160261.3|160171.3|160251.5|160161.5|23
1655297690000|2022-06-15 12:54:50|160261.4|160171.4|160260.5|160170.5|160272.3|160182.3|160253.8|160163.8|28
1655297700000|2022-06-15 12:55:00|160260.3|160170.3|160267.5|160177.5|160274.1|160184.1|160259.7|160169.7|37
1655297710000|2022-06-15 12:55:10|160263.2|160173.2|160267|160177|160270.7|160180.7|160263.2|160173.2|37
1655297720000|2022-06-15 12:55:20|160266.3|160176.3|160267.5|160177.5|160270.6|160180.6|160263.7|160173.7|26
1655297730000|2022-06-15 12:55:30|160267.7|160177.7|160259.7|160169.7|160270.2|160180.2|160255.5|160165.5|35
1655297740000|2022-06-15 12:55:40|160255.5|160165.5|160252.7|160162.7|160261.1|160171.1|160247|160157|36
1655297750000|2022-06-15 12:55:50|160252.3|160162.3|160265.4|160175.4|160271.5|160181.5|160243.7|160153.7|36
1655297760000|2022-06-15 12:56:00|160264.8|160174.8|160367.9|160277.9|160371.8|160281.8|160261.1|160171.1|36
1655297770000|2022-06-15 12:56:10|160366.3|160276.3|160371.2|160281.2|160377.7|160287.7|160366.3|160276.3|27
1655297780000|2022-06-15 12:56:20|160367.6|160277.6|160349.8|160259.8|160374.1|160284.1|160343.1|160253.1|37
1655297790000|2022-06-15 12:56:30|160345.8|160255.8|160339.7|160249.7|160352.1|160262.1|160335|160245|32
1655297800000|2022-06-15 12:56:40|160343.4|160253.4|160332.5|160242.5|160343.4|160253.4|160331.4|160241.4|32
1655297810000|2022-06-15 12:56:50|160332.1|160242.1|160324.1|160234.1|160336.1|160246.1|160320.3|160230.3|34
1655297820000|2022-06-15 12:57:00|160326.1|160236.1|160320.6|160230.6|160332.2|160242.2|160320.6|160230.6|30
1655297830000|2022-06-15 12:57:10|160321.6|160231.6|160336.7|160246.7|160343.4|160253.4|160321.6|160231.6|31
1655297840000|2022-06-15 12:57:20|160334.6|160244.6|160331.6|160241.6|160334.6|160244.6|160323.5|160233.5|27
1655297850000|2022-06-15 12:57:30|160332|160242|160334.2|160244.2|160334.6|160244.6|160330.7|160240.7|17
1655297860000|2022-06-15 12:57:40|160332.4|160242.4|160334.6|160244.6|160336|160246|160329|160239|25
1655297870000|2022-06-15 12:57:50|160335.3|160245.3|160331.9|160241.9|160335.3|160245.3|160331.6|160241.6|8
1655297880000|2022-06-15 12:58:00|160332.7|160242.7|160319.4|160229.4|160332.7|160242.7|160310.8|160220.8|27
1655297890000|2022-06-15 12:58:10|160319.7|160229.7|160318.4|160228.4|160336|160246|160316.4|160226.4|32
1655297900000|2022-06-15 12:58:20|160318.3|160228.3|160264.6|160174.6|160324.2|160234.2|160264.6|160174.6|32
1655297910000|2022-06-15 12:58:30|160263.7|160173.7|160280.7|160190.7|160283.2|160193.2|160263.7|160173.7|36
1655297920000|2022-06-15 12:58:40|160283.6|160193.6|160267|160177|160283.6|160193.6|160260.4|160170.4|38
1655297930000|2022-06-15 12:58:50|160268.8|160178.8|160265.2|160175.2|160296.2|160206.2|160263.3|160173.3|39
1655297940000|2022-06-15 12:59:00|160262.3|160172.3|160268.1|160178.1|160281.6|160191.6|160261.6|160171.6|38
1655297950000|2022-06-15 12:59:10|160269.8|160179.8|160257.7|160167.7|160274|160184|160257.7|160167.7|34
1655297960000|2022-06-15 12:59:20|160265.9|160175.9|160275.3|160185.3|160275.3|160185.3|160250.1|160160.1|37
1655297970000|2022-06-15 12:59:30|160273.4|160183.4|160278.7|160188.7|160285|160195|160259.7|160169.7|38
1655297980000|2022-06-15 12:59:40|160279.6|160189.6|160274.9|160184.9|160308.2|160218.2|160272.6|160182.6|39
1655297990000|2022-06-15 12:59:50|160272.4|160182.4|160322.7|160232.7|160325.5|160235.5|160272.4|160182.4|38
1655298000000|2022-06-15 13:00:00|160322.3|160232.3|160306.3|160216.3|160329.6|160239.6|160305.4|160215.4|38
1655298010000|2022-06-15 13:00:10|160289|160199|160275.8|160185.8|160294.7|160204.7|160269.8|160179.8|38
1655298020000|2022-06-15 13:00:20|160278.7|160188.7|160288.5|160198.5|160289.3|160199.3|160278.7|160188.7|38
1655298030000|2022-06-15 13:00:30|160289.5|160199.5|160267.7|160177.7|160290.7|160200.7|160267.7|160177.7|35
1655298040000|2022-06-15 13:00:40|160269.3|160179.3|160292.2|160202.2|160292.2|160202.2|160268.1|160178.1|40
1655298050000|2022-06-15 13:00:50|160297.2|160207.2|160312.8|160222.8|160321|160231|160296.2|160206.2|36
1655298060000|2022-06-15 13:01:00|160305|160215|160342.8|160252.8|160342.8|160252.8|160303.8|160213.8|39
1655298070000|2022-06-15 13:01:10|160357|160267|160389.1|160299.1|160404.1|160314.1|160357|160267|40
1655298080000|2022-06-15 13:01:20|160389.4|160299.4|160344.3|160254.3|160389.4|160299.4|160332.9|160242.9|38
1655298090000|2022-06-15 13:01:30|160344.1|160254.1|160341.1|160251.1|160346.4|160256.4|160340.4|160250.4|30
1655298100000|2022-06-15 13:01:40|160341.8|160251.8|160333.7|160243.7|160343|160253|160329.6|160239.6|35
1655298110000|2022-06-15 13:01:50|160333.8|160243.8|160348.2|160258.2|160348.4|160258.4|160325.9|160235.9|33
1655298120000|2022-06-15 13:02:00|160346.4|160256.4|160345.9|160255.9|160351.4|160261.4|160335.7|160245.7|32
1655298130000|2022-06-15 13:02:10|160338.9|160248.9|160313.3|160223.3|160338.9|160248.9|160307.2|160217.2|38
1655298140000|2022-06-15 13:02:20|160312.9|160222.9|160307.5|160217.5|160323.7|160233.7|160307.5|160217.5|38
1655298150000|2022-06-15 13:02:30|160312|160222|160316.2|160226.2|160318.8|160228.8|160308.8|160218.8|34
1655298160000|2022-06-15 13:02:40|160315.1|160225.1|160324.3|160234.3|160326|160236|160313.1|160223.1|36
1655298170000|2022-06-15 13:02:50|160322.8|160232.8|160321.9|160231.9|160333.5|160243.5|160318.1|160228.1|35
1655298180000|2022-06-15 13:03:00|160322.3|160232.3|160322.6|160232.6|160323.6|160233.6|160314.5|160224.5|34
1655298190000|2022-06-15 13:03:10|160322.9|160232.9|160332.7|160242.7|160335.7|160245.7|160315.1|160225.1|40
1655298200000|2022-06-15 13:03:20|160335.2|160245.2|160343.2|160253.2|160353.9|160263.9|160330.5|160240.5|35
1655298210000|2022-06-15 13:03:30|160344.6|160254.6|160365.4|160275.4|160367.3|160277.3|160336.7|160246.7|35
1655298220000|2022-06-15 13:03:40|160364.7|160274.7|160353.8|160263.8|160365.3|160275.3|160342.3|160252.3|34
1655298230000|2022-06-15 13:03:50|160353.9|160263.9|160386.9|160296.9|160395.3|160305.3|160353.9|160263.9|39
1655298240000|2022-06-15 13:04:00|160386.6|160296.6|160380.8|160290.8|160387.9|160297.9|160380.8|160290.8|31
1655298250000|2022-06-15 13:04:10|160380.3|160290.3|160380.4|160290.4|160382.8|160292.8|160378.9|160288.9|28
1655298260000|2022-06-15 13:04:20|160380.7|160290.7|160392.2|160302.2|160395|160305|160379.2|160289.2|28
1655298270000|2022-06-15 13:04:30|160393|160303|160388.1|160298.1|160393|160303|160377.4|160287.4|35
1655298280000|2022-06-15 13:04:40|160388.7|160298.7|160384.9|160294.9|160388.7|160298.7|160383.3|160293.3|27
1655298290000|2022-06-15 13:04:50|160384.1|160294.1|160386.6|160296.6|160404.2|160314.2|160382.5|160292.5|36
1655298300000|2022-06-15 13:05:00|160388.5|160298.5|160386.5|160296.5|160392.7|160302.7|160385.8|160295.8|35
1655298310000|2022-06-15 13:05:10|160388.5|160298.5|160387.1|160297.1|160390.9|160300.9|160384.9|160294.9|30
1655298320000|2022-06-15 13:05:20|160385.9|160295.9|160383|160293|160388.1|160298.1|160382.5|160292.5|27
1655298330000|2022-06-15 13:05:30|160383.8|160293.8|160377.1|160287.1|160384.3|160294.3|160369.8|160279.8|33
1655298340000|2022-06-15 13:05:40|160376.7|160286.7|160323.8|160233.8|160377.1|160287.1|160296.2|160206.2|40
1655298350000|2022-06-15 13:05:50|160324.6|160234.6|160315.8|160225.8|160326.5|160236.5|160315.8|160225.8|34
1655298360000|2022-06-15 13:06:00|160315|160225|160304.8|160214.8|160315|160225|160299.7|160209.7|31
1655298370000|2022-06-15 13:06:10|160304.6|160214.6|160319.6|160229.6|160327.3|160237.3|160303.2|160213.2|30
1655298380000|2022-06-15 13:06:20|160319.9|160229.9|160323.1|160233.1|160327|160237|160319.9|160229.9|27
1655298390000|2022-06-15 13:06:30|160322.7|160232.7|160313.9|160223.9|160324.8|160234.8|160302.7|160212.7|35
1655298400000|2022-06-15 13:06:40|160315.6|160225.6|160339|160249|160341.9|160251.9|160313.9|160223.9|32
1655298410000|2022-06-15 13:06:50|160341.4|160251.4|160343|160253|160344.4|160254.4|160341.4|160251.4|29
1655298420000|2022-06-15 13:07:00|160342.9|160252.9|160341.6|160251.6|160344.6|160254.6|160333.9|160243.9|29
1655298430000|2022-06-15 13:07:10|160341.7|160251.7|160344.9|160254.9|160349.9|160259.9|160341.7|160251.7|31
1655298440000|2022-06-15 13:07:20|160344.8|160254.8|160326.6|160236.6|160347.7|160257.7|160321.4|160231.4|38
1655298450000|2022-06-15 13:07:30|160326.4|160236.4|160325.8|160235.8|160330.6|160240.6|160324.3|160234.3|24
1655298460000|2022-06-15 13:07:40|160325.7|160235.7|160274.7|160184.7|160325.7|160235.7|160270.7|160180.7|31
1655298470000|2022-06-15 13:07:50|160274.8|160184.8|160232|160142|160274.8|160184.8|160214.8|160124.8|33
1655298480000|2022-06-15 13:08:00|160231.6|160141.6|160259.6|160169.6|160260.5|160170.5|160231.6|160141.6|36
1655298490000|2022-06-15 13:08:10|160259.8|160169.8|160282.2|160192.2|160283.7|160193.7|160259.4|160169.4|33
1655298500000|2022-06-15 13:08:20|160286|160196|160288|160198|160288|160198|160276.3|160186.3|37
1655298510000|2022-06-15 13:08:30|160287.4|160197.4|160282.6|160192.6|160287.4|160197.4|160282.6|160192.6|32
1655298520000|2022-06-15 13:08:40|160283.2|160193.2|160280.7|160190.7|160283.2|160193.2|160279.2|160189.2|30
1655298530000|2022-06-15 13:08:50|160286.1|160196.1|160282.2|160192.2|160293.1|160203.1|160282.2|160192.2|35
1655298540000|2022-06-15 13:09:00|160282.5|160192.5|160279.2|160189.2|160288.9|160198.9|160279.2|160189.2|36
1655298550000|2022-06-15 13:09:10|160279.7|160189.7|160287.8|160197.8|160292.4|160202.4|160275.2|160185.2|32
1655298560000|2022-06-15 13:09:20|160285|160195|160287|160197|160289.9|160199.9|160283.9|160193.9|35
1655298570000|2022-06-15 13:09:30|160285.8|160195.8|160331.9|160241.9|160344.4|160254.4|160285|160195|39
1655298580000|2022-06-15 13:09:40|160329.6|160239.6|160334.1|160244.1|160337.3|160247.3|160328.9|160238.9|29
1655298590000|2022-06-15 13:09:50|160332|160242|160333.6|160243.6|160337.4|160247.4|160327.6|160237.6|38
1655298600000|2022-06-15 13:10:00|160333|160243|160336.8|160246.8|160344|160254|160330.3|160240.3|39
1655298610000|2022-06-15 13:10:10|160339|160249|160328.8|160238.8|160339|160249|160328.8|160238.8|35
1655298620000|2022-06-15 13:10:20|160329.6|160239.6|160325|160235|160333.3|160243.3|160325|160235|23
1655298630000|2022-06-15 13:10:30|160325.1|160235.1|160325.8|160235.8|160330.2|160240.2|160319.8|160229.8|29
1655298640000|2022-06-15 13:10:40|160324.8|160234.8|160326.8|160236.8|160331|160241|160318.2|160228.2|31
1655298650000|2022-06-15 13:10:50|160327.4|160237.4|160321|160231|160331.9|160241.9|160321|160231|26
1655298660000|2022-06-15 13:11:00|160317.3|160227.3|160276.6|160186.6|160328.2|160238.2|160276.6|160186.6|32
1655298670000|2022-06-15 13:11:10|160265|160175|160270.3|160180.3|160282.9|160192.9|160252.2|160162.2|37
1655298680000|2022-06-15 13:11:20|160267.6|160177.6|160275|160185|160292.3|160202.3|160267.3|160177.3|38
1655298690000|2022-06-15 13:11:30|160279.3|160189.3|160262.6|160172.6|160279.3|160189.3|160252.7|160162.7|36
1655298700000|2022-06-15 13:11:40|160264.4|160174.4|160275.7|160185.7|160285.9|160195.9|160264.4|160174.4|34
1655298710000|2022-06-15 13:11:50|160275.1|160185.1|160284.3|160194.3|160284.7|160194.7|160270.9|160180.9|34
1655298720000|2022-06-15 13:12:00|160282.3|160192.3|160297|160207|160298.9|160208.9|160282.3|160192.3|37
1655298730000|2022-06-15 13:12:10|160299.1|160209.1|160284|160194|160299.1|160209.1|160283.6|160193.6|34
1655298740000|2022-06-15 13:12:20|160290.8|160200.8|160290.2|160200.2|160295.2|160205.2|160267.3|160177.3|28
1655298750000|2022-06-15 13:12:30|160288.9|160198.9|160279.1|160189.1|160296.2|160206.2|160276.8|160186.8|37
1655298760000|2022-06-15 13:12:40|160280.3|160190.3|160353.4|160263.4|160365.5|160275.5|160272.8|160182.8|38
1655298770000|2022-06-15 13:12:50|160351.6|160261.6|160343.8|160253.8|160351.6|160261.6|160321.2|160231.2|38
1655298780000|2022-06-15 13:13:00|160344|160254|160342.3|160252.3|160353.5|160263.5|160341.5|160251.5|33
1655298790000|2022-06-15 13:13:10|160343.5|160253.5|160340|160250|160346.6|160256.6|160340|160250|36
1655298800000|2022-06-15 13:13:20|160340.3|160250.3|160335.5|160245.5|160343.5|160253.5|160328.1|160238.1|30
1655298810000|2022-06-15 13:13:30|160336|160246|160334.6|160244.6|160341.1|160251.1|160333|160243|28
1655298820000|2022-06-15 13:13:40|160335.9|160245.9|160341.4|160251.4|160341.4|160251.4|160334.2|160244.2|29
1655298830000|2022-06-15 13:13:50|160340.8|160250.8|160342.2|160252.2|160345.3|160255.3|160340.8|160250.8|25
1655298840000|2022-06-15 13:14:00|160342.3|160252.3|160364.3|160274.3|160374.5|160284.5|160342.3|160252.3|33
1655298850000|2022-06-15 13:14:10|160365|160275|160361.7|160271.7|160366.2|160276.2|160361.6|160271.6|27
1655298860000|2022-06-15 13:14:20|160361.2|160271.2|160349.3|160259.3|160364.4|160274.4|160343.6|160253.6|33
1655298870000|2022-06-15 13:14:30|160355.5|160265.5|160359.6|160269.6|160359.7|160269.7|160347.2|160257.2|34
1655298880000|2022-06-15 13:14:40|160360.6|160270.6|160395.1|160305.1|160398.8|160308.8|160357.6|160267.6|34
1655298890000|2022-06-15 13:14:50|160395.8|160305.8|160403.2|160313.2|160407.7|160317.7|160386|160296|34
1655298900000|2022-06-15 13:15:00|160402.8|160312.8|160385.4|160295.4|160406.1|160316.1|160380.1|160290.1|35
1655298910000|2022-06-15 13:15:10|160385.5|160295.5|160365.9|160275.9|160385.5|160295.5|160365.2|160275.2|37
1655298920000|2022-06-15 13:15:20|160365.2|160275.2|160363.5|160273.5|160373.8|160283.8|160361.6|160271.6|33
1655298930000|2022-06-15 13:15:30|160364.2|160274.2|160391.2|160301.2|160396.9|160306.9|160362.9|160272.9|37
1655298940000|2022-06-15 13:15:40|160391|160301|160390.8|160300.8|160393.1|160303.1|160388.8|160298.8|29
1655298950000|2022-06-15 13:15:50|160389.7|160299.7|160389.6|160299.6|160394|160304|160379|160289|31
1655298960000|2022-06-15 13:16:00|160389.7|160299.7|160388.4|160298.4|160390|160300|160381|160291|35
1655298970000|2022-06-15 13:16:10|160387.8|160297.8|160382.4|160292.4|160393.8|160303.8|160382.4|160292.4|34
1655298980000|2022-06-15 13:16:20|160382.9|160292.9|160391.3|160301.3|160398.8|160308.8|160378.3|160288.3|34
1655298990000|2022-06-15 13:16:30|160393.7|160303.7|160378.9|160288.9|160394.7|160304.7|160371.1|160281.1|35
1655299000000|2022-06-15 13:16:40|160380|160290|160387.6|160297.6|160389|160299|160378.2|160288.2|35
1655299010000|2022-06-15 13:16:50|160387.8|160297.8|160369.7|160279.7|160390.4|160300.4|160365.2|160275.2|35
1655299020000|2022-06-15 13:17:00|160371.9|160281.9|160348.9|160258.9|160371.9|160281.9|160343.6|160253.6|36
1655299030000|2022-06-15 13:17:10|160352.7|160262.7|160343.3|160253.3|160358|160268|160342.5|160252.5|31
1655299040000|2022-06-15 13:17:20|160342.9|160252.9|160347.8|160257.8|160351.6|160261.6|160342|160252|34
1655299050000|2022-06-15 13:17:30|160342.9|160252.9|160267.8|160177.8|160350.5|160260.5|160252|160162|37
1655299060000|2022-06-15 13:17:40|160272.7|160182.7|160307.3|160217.3|160314.5|160224.5|160271.6|160181.6|35
1655299070000|2022-06-15 13:17:50|160306.8|160216.8|160305.5|160215.5|160311.8|160221.8|160301.7|160211.7|33
1655299080000|2022-06-15 13:18:00|160307.3|160217.3|160295.8|160205.8|160309.3|160219.3|160295.8|160205.8|35
1655299090000|2022-06-15 13:18:10|160295.7|160205.7|160290.4|160200.4|160295.7|160205.7|160282.6|160192.6|26
1655299100000|2022-06-15 13:18:20|160289.8|160199.8|160295.5|160205.5|160301|160211|160289.8|160199.8|31
1655299110000|2022-06-15 13:18:30|160301.6|160211.6|160292|160202|160308|160218|160288.5|160198.5|35
1655299120000|2022-06-15 13:18:40|160291.7|160201.7|160291.5|160201.5|160297.4|160207.4|160290.3|160200.3|28
1655299130000|2022-06-15 13:18:50|160292.6|160202.6|160277.6|160187.6|160294.3|160204.3|160276.6|160186.6|35
1655299140000|2022-06-15 13:19:00|160277.9|160187.9|160267.1|160177.1|160278.2|160188.2|160263.6|160173.6|27
1655299150000|2022-06-15 13:19:10|160265.2|160175.2|160241.3|160151.3|160281.8|160191.8|160237.9|160147.9|38
1655299160000|2022-06-15 13:19:20|160240.9|160150.9|160254.6|160164.6|160259.1|160169.1|160237.7|160147.7|39
1655299170000|2022-06-15 13:19:30|160254.9|160164.9|160239.1|160149.1|160255.3|160165.3|160238.8|160148.8|35
1655299180000|2022-06-15 13:19:40|160246.2|160156.2|160235|160145|160246.2|160156.2|160229.9|160139.9|34
1655299190000|2022-06-15 13:19:50|160234.4|160144.4|160162.3|160072.3|160234.6|160144.6|160133.7|160043.7|36
1655299200000|2022-06-15 13:20:00|160167|160077|160173.8|160083.8|160179.5|160089.5|160164.2|160074.2|29
1655299210000|2022-06-15 13:20:10|160173.1|160083.1|160175.9|160085.9|160182.9|160092.9|160165.4|160075.4|29
1655299220000|2022-06-15 13:20:20|160176|160086|160177.1|160087.1|160189.7|160099.7|160168.3|160078.3|31
1655299230000|2022-06-15 13:20:30|160179.4|160089.4|160186.5|160096.5|160189.3|160099.3|160179.4|160089.4|28
1655299240000|2022-06-15 13:20:40|160186.9|160096.9|160189.5|160099.5|160195|160105|160175.4|160085.4|31
1655299250000|2022-06-15 13:20:50|160189.2|160099.2|160225.9|160135.9|160234.8|160144.8|160189.2|160099.2|35
1655299260000|2022-06-15 13:21:00|160225.4|160135.4|160238.2|160148.2|160239.1|160149.1|160198.1|160108.1|37
1655299270000|2022-06-15 13:21:10|160238.5|160148.5|160277.8|160187.8|160301.2|160211.2|160237.6|160147.6|33
1655299280000|2022-06-15 13:21:20|160277.4|160187.4|160286.1|160196.1|160295.3|160205.3|160273.1|160183.1|35
1655299290000|2022-06-15 13:21:30|160286.4|160196.4|160288.6|160198.6|160297.8|160207.8|160285.6|160195.6|31
1655299300000|2022-06-15 13:21:40|160290.8|160200.8|160296.5|160206.5|160296.5|160206.5|160289.4|160199.4|24
1655299310000|2022-06-15 13:21:50|160295.4|160205.4|160318.1|160228.1|160318.1|160228.1|160295.4|160205.4|28
1655299320000|2022-06-15 13:22:00|160316.9|160226.9|160347.3|160257.3|160348.2|160258.2|160313.1|160223.1|33
1655299330000|2022-06-15 13:22:10|160347.7|160257.7|160336.1|160246.1|160352.7|160262.7|160334.3|160244.3|32
1655299340000|2022-06-15 13:22:20|160336.5|160246.5|160337.1|160247.1|160342.9|160252.9|160335.4|160245.4|25
1655299350000|2022-06-15 13:22:30|160336.9|160246.9|160365.1|160275.1|160369.6|160279.6|160332.2|160242.2|34
1655299360000|2022-06-15 13:22:40|160369.9|160279.9|160368.8|160278.8|160372.3|160282.3|160357.6|160267.6|31
1655299370000|2022-06-15 13:22:50|160370.8|160280.8|160414|160324|160421.8|160331.8|160368|160278|32
1655299380000|2022-06-15 13:23:00|160413.2|160323.2|160403.1|160313.1|160417.8|160327.8|160401.2|160311.2|33
1655299390000|2022-06-15 13:23:10|160402.2|160312.2|160405.6|160315.6|160411.3|160321.3|160402.1|160312.1|36
1655299400000|2022-06-15 13:23:20|160406.2|160316.2|160408.5|160318.5|160416.7|160326.7|160397.9|160307.9|37
1655299410000|2022-06-15 13:23:30|160408.3|160318.3|160415.4|160325.4|160417.1|160327.1|160403.7|160313.7|32
1655299420000|2022-06-15 13:23:40|160406.5|160316.5|160397.4|160307.4|160407.5|160317.5|160395.1|160305.1|35
1655299430000|2022-06-15 13:23:50|160393.9|160303.9|160392.8|160302.8|160397.4|160307.4|160391.6|160301.6|35
1655299440000|2022-06-15 13:24:00|160392.7|160302.7|160398|160308|160398|160308|160391.1|160301.1|33
1655299450000|2022-06-15 13:24:10|160397.8|160307.8|160394.8|160304.8|160405.1|160315.1|160389.9|160299.9|33
1655299460000|2022-06-15 13:24:20|160394.6|160304.6|160396.6|160306.6|160396.6|160306.6|160391.9|160301.9|29
1655299470000|2022-06-15 13:24:30|160396.4|160306.4|160386.4|160296.4|160401.4|160311.4|160381.9|160291.9|30
1655299480000|2022-06-15 13:24:40|160385.5|160295.5|160403.8|160313.8|160409.8|160319.8|160385.2|160295.2|34
1655299490000|2022-06-15 13:24:50|160404.9|160314.9|160387.7|160297.7|160405.9|160315.9|160385.9|160295.9|33
1655299500000|2022-06-15 13:25:00|160389.1|160299.1|160370.6|160280.6|160389.2|160299.2|160370.6|160280.6|34
1655299510000|2022-06-15 13:25:10|160372|160282|160384.3|160294.3|160385.9|160295.9|160372|160282|38
1655299520000|2022-06-15 13:25:20|160383|160293|160383|160293|160390.1|160300.1|160378.2|160288.2|30
1655299530000|2022-06-15 13:25:30|160382.9|160292.9|160394.1|160304.1|160404.6|160314.6|160381.3|160291.3|33
1655299540000|2022-06-15 13:25:40|160394|160304|160397|160307|160397.6|160307.6|160394|160304|24
1655299550000|2022-06-15 13:25:50|160396.8|160306.8|160391.1|160301.1|160396.8|160306.8|160390.3|160300.3|27
1655299560000|2022-06-15 13:26:00|160391|160301|160412.2|160322.2|160412.2|160322.2|160391|160301|31
1655299570000|2022-06-15 13:26:10|160411.5|160321.5|160385.5|160295.5|160411.5|160321.5|160365.8|160275.8|34
1655299580000|2022-06-15 13:26:20|160386.5|160296.5|160407.8|160317.8|160408.4|160318.4|160384.6|160294.6|33
1655299590000|2022-06-15 13:26:30|160407.7|160317.7|160395|160305|160410|160320|160391.5|160301.5|30
1655299600000|2022-06-15 13:26:40|160393.9|160303.9|160432.8|160342.8|160432.8|160342.8|160388.2|160298.2|38
1655299610000|2022-06-15 13:26:50|160432|160342|160426.9|160336.9|160435.9|160345.9|160424.9|160334.9|20
1655299620000|2022-06-15 13:27:00|160427.8|160337.8|160437|160347|160443.9|160353.9|160427.8|160337.8|32
1655299630000|2022-06-15 13:27:10|160437.6|160347.6|160455.5|160365.5|160468.3|160378.3|160435.5|160345.5|38
1655299640000|2022-06-15 13:27:20|160455.4|160365.4|160478.1|160388.1|160478.1|160388.1|160449.8|160359.8|36
1655299650000|2022-06-15 13:27:30|160483.2|160393.2|160520.3|160430.3|160528.1|160438.1|160483.2|160393.2|26
1655299660000|2022-06-15 13:27:40|160519.8|160429.8|160519.9|160429.9|160522.2|160432.2|160517.7|160427.7|23
1655299670000|2022-06-15 13:27:50|160517.7|160427.7|160612|160522|160612|160522|160510.6|160420.6|28
1655299680000|2022-06-15 13:28:00|160611.4|160521.4|160756.5|160666.5|160767.4|160677.4|160609.3|160519.3|37
1655299690000|2022-06-15 13:28:10|160755.8|160665.8|160725.9|160635.9|160762.2|160672.2|160713.9|160623.9|36
1655299700000|2022-06-15 13:28:20|160727.3|160637.3|160699.4|160609.4|160727.9|160637.9|160699.2|160609.2|33
1655299710000|2022-06-15 13:28:30|160699.2|160609.2|160650.9|160560.9|160699.6|160609.6|160631.7|160541.7|33
1655299720000|2022-06-15 13:28:40|160649.4|160559.4|160637.4|160547.4|160656.4|160566.4|160624.4|160534.4|36
1655299730000|2022-06-15 13:28:50|160631.1|160541.1|160627.4|160537.4|160639|160549|160621.7|160531.7|34
1655299740000|2022-06-15 13:29:00|160624.2|160534.2|160645.5|160555.5|160655|160565|160624.2|160534.2|24
1655299750000|2022-06-15 13:29:10|160643.6|160553.6|160646.3|160556.3|160658.9|160568.9|160643.6|160553.6|28
1655299760000|2022-06-15 13:29:20|160649.3|160559.3|160626.1|160536.1|160651|160561|160625.3|160535.3|28
1655299770000|2022-06-15 13:29:30|160627.2|160537.2|160620.1|160530.1|160630.5|160540.5|160614.9|160524.9|23
1655299780000|2022-06-15 13:29:40|160620.3|160530.3|160631.9|160541.9|160634.9|160544.9|160620.3|160530.3|19
1655299790000|2022-06-15 13:29:50|160631.1|160541.1|160643|160553|160651.6|160561.6|160631.1|160541.1|37
1655299800000|2022-06-15 13:30:00|160644.3|160554.3|160679|160589|160682.3|160592.3|160636.7|160546.7|40
1655299810000|2022-06-15 13:30:10|160682.5|160592.5|160630.6|160540.6|160689.2|160599.2|160630.6|160540.6|39
1655299820000|2022-06-15 13:30:20|160628.7|160538.7|160619.5|160529.5|160634.3|160544.3|160619|160529|40
1655299830000|2022-06-15 13:30:30|160619.3|160529.3|160642.1|160552.1|160659.1|160569.1|160618.5|160528.5|38
1655299840000|2022-06-15 13:30:40|160631.8|160541.8|160647.1|160557.1|160648.9|160558.9|160620.9|160530.9|40
1655299850000|2022-06-15 13:30:50|160646|160556|160670.9|160580.9|160670.9|160580.9|160645.2|160555.2|35
1655299860000|2022-06-15 13:31:00|160678|160588|160716.3|160626.3|160727|160637|160677.3|160587.3|29
1655299870000|2022-06-15 13:31:10|160717.9|160627.9|160717.7|160627.7|160728|160638|160717.7|160627.7|25
1655299880000|2022-06-15 13:31:20|160715.1|160625.1|160670.6|160580.6|160716.4|160626.4|160654.1|160564.1|29
1655299890000|2022-06-15 13:31:30|160671.1|160581.1|160711.4|160621.4|160722.9|160632.9|160668.6|160578.6|27
1655299900000|2022-06-15 13:31:40|160708.9|160618.9|160704.7|160614.7|160722.9|160632.9|160693|160603|28
1655299910000|2022-06-15 13:31:50|160706|160616|160660.4|160570.4|160710.8|160620.8|160660.4|160570.4|28
1655299920000|2022-06-15 13:32:00|160664.9|160574.9|160682.1|160592.1|160682.1|160592.1|160661.6|160571.6|27
1655299930000|2022-06-15 13:32:10|160680.4|160590.4|160646.4|160556.4|160686.3|160596.3|160643.4|160553.4|23
1655299940000|2022-06-15 13:32:20|160645.7|160555.7|160651.3|160561.3|160651.3|160561.3|160643|160553|23
1655299950000|2022-06-15 13:32:30|160650.8|160560.8|160635.4|160545.4|160650.8|160560.8|160635.4|160545.4|21
1655299960000|2022-06-15 13:32:40|160635.3|160545.3|160510.8|160420.8|160636.3|160546.3|160497.8|160407.8|29
1655299970000|2022-06-15 13:32:50|160510.1|160420.1|160533.8|160443.8|160537.6|160447.6|160500.4|160410.4|27
1655299980000|2022-06-15 13:33:00|160534.2|160444.2|160555.3|160465.3|160556.7|160466.7|160533.8|160443.8|23
1655299990000|2022-06-15 13:33:10|160554.1|160464.1|160555|160465|160558.4|160468.4|160553.5|160463.5|16
1655300000000|2022-06-15 13:33:20|160554.9|160464.9|160551.1|160461.1|160554.9|160464.9|160549.5|160459.5|21
1655300010000|2022-06-15 13:33:30|160546.4|160456.4|160530.1|160440.1|160548.9|160458.9|160523|160433|36
1655300020000|2022-06-15 13:33:40|160592.4|160502.4|160621.9|160531.9|160631.9|160541.9|160592.4|160502.4|40
1655300030000|2022-06-15 13:33:50|160625.1|160535.1|160645.9|160555.9|160648.5|160558.5|160622.9|160532.9|35
1655300040000|2022-06-15 13:34:00|160640.1|160550.1|160648.7|160558.7|160649.4|160559.4|160640.1|160550.1|36
1655300050000|2022-06-15 13:34:10|160645.5|160555.5|160612.7|160522.7|160645.5|160555.5|160612.3|160522.3|32
1655300060000|2022-06-15 13:34:20|160612.9|160522.9|160617|160527|160621.6|160531.6|160607.5|160517.5|28
1655300070000|2022-06-15 13:34:30|160616.5|160526.5|160659.2|160569.2|160659.2|160569.2|160616.5|160526.5|38
1655300080000|2022-06-15 13:34:40|160657.4|160567.4|160704|160614|160712.4|160622.4|160655.9|160565.9|38
1655300090000|2022-06-15 13:34:50|160703.4|160613.4|160673.4|160583.4|160707.5|160617.5|160669.8|160579.8|39
1655300100000|2022-06-15 13:35:00|160672.5|160582.5|160624.4|160534.4|160672.5|160582.5|160618.7|160528.7|39
1655300110000|2022-06-15 13:35:10|160623.9|160533.9|160622.4|160532.4|160628.2|160538.2|160600.5|160510.5|39
1655300120000|2022-06-15 13:35:20|160622.5|160532.5|160630.8|160540.8|160651.8|160561.8|160622.5|160532.5|37
1655300130000|2022-06-15 13:35:30|160631|160541|160638.2|160548.2|160639.3|160549.3|160626.1|160536.1|33
1655300140000|2022-06-15 13:35:40|160637.6|160547.6|160631.1|160541.1|160638.3|160548.3|160628.1|160538.1|30
1655300150000|2022-06-15 13:35:50|160631.2|160541.2|160659.3|160569.3|160662.7|160572.7|160630.7|160540.7|31
1655300160000|2022-06-15 13:36:00|160664|160574|160623.8|160533.8|160694.9|160604.9|160623.8|160533.8|39
1655300170000|2022-06-15 13:36:10|160638.7|160548.7|160632.7|160542.7|160640|160550|160622.2|160532.2|34
1655300180000|2022-06-15 13:36:20|160640.9|160550.9|160697.1|160607.1|160697.1|160607.1|160640.9|160550.9|38
1655300190000|2022-06-15 13:36:30|160696.4|160606.4|160699|160609|160712|160622|160696.4|160606.4|38
1655300200000|2022-06-15 13:36:40|160699.2|160609.2|160694.9|160604.9|160700.4|160610.4|160679.6|160589.6|36
1655300210000|2022-06-15 13:36:50|160695.5|160605.5|160672|160582|160695.5|160605.5|160672|160582|33
1655300220000|2022-06-15 13:37:00|160671.6|160581.6|160689.6|160599.6|160696.6|160606.6|160666.1|160576.1|35
1655300230000|2022-06-15 13:37:10|160691.2|160601.2|160696.4|160606.4|160698.3|160608.3|160689.6|160599.6|38
1655300240000|2022-06-15 13:37:20|160695.9|160605.9|160698.2|160608.2|160707.8|160617.8|160690.9|160600.9|37
1655300250000|2022-06-15 13:37:30|160695.6|160605.6|160704.4|160614.4|160722.3|160632.3|160693.2|160603.2|36
1655300260000|2022-06-15 13:37:40|160705.1|160615.1|160719.7|160629.7|160721.2|160631.2|160692.1|160602.1|40
1655300270000|2022-06-15 13:37:50|160714.4|160624.4|160702.5|160612.5|160723.6|160633.6|160697.2|160607.2|40
1655300280000|2022-06-15 13:38:00|160703.4|160613.4|160703.8|160613.8|160707.4|160617.4|160695.4|160605.4|39
1655300290000|2022-06-15 13:38:10|160705.8|160615.8|160696.4|160606.4|160705.8|160615.8|160687|160597|40
1655300300000|2022-06-15 13:38:20|160696.9|160606.9|160720.6|160630.6|160720.6|160630.6|160695.3|160605.3|40
1655300310000|2022-06-15 13:38:30|160722.4|160632.4|160728.9|160638.9|160736.9|160646.9|160722.4|160632.4|38
1655300320000|2022-06-15 13:38:40|160730.5|160640.5|160735.4|160645.4|160747.7|160657.7|160730.1|160640.1|38
1655300330000|2022-06-15 13:38:50|160736.3|160646.3|160728|160638|160745.7|160655.7|160725.3|160635.3|38
1655300340000|2022-06-15 13:39:00|160727.7|160637.7|160684.2|160594.2|160727.7|160637.7|160672.7|160582.7|38
1655300350000|2022-06-15 13:39:10|160686.1|160596.1|160676.1|160586.1|160695.5|160605.5|160674.7|160584.7|38
1655300360000|2022-06-15 13:39:20|160677.2|160587.2|160694.4|160604.4|160701.2|160611.2|160677.1|160587.1|35
1655300370000|2022-06-15 13:39:30|160694.5|160604.5|160681.2|160591.2|160698.2|160608.2|160681.2|160591.2|34
1655300380000|2022-06-15 13:39:40|160679.2|160589.2|160679.4|160589.4|160680.2|160590.2|160673.2|160583.2|34
1655300390000|2022-06-15 13:39:50|160681.3|160591.3|160680.3|160590.3|160693.9|160603.9|160679.6|160589.6|39
1655300400000|2022-06-15 13:40:00|160681.2|160591.2|160673.9|160583.9|160687.9|160597.9|160669.3|160579.3|38
1655300410000|2022-06-15 13:40:10|160674.8|160584.8|160671.3|160581.3|160683.8|160593.8|160671.3|160581.3|37
1655300420000|2022-06-15 13:40:20|160671.2|160581.2|160673.4|160583.4|160675.5|160585.5|160669.9|160579.9|35
1655300430000|2022-06-15 13:40:30|160673.7|160583.7|160663.8|160573.8|160674.5|160584.5|160662.2|160572.2|27
1655300440000|2022-06-15 13:40:40|160664|160574|160670.7|160580.7|160670.9|160580.9|160663.2|160573.2|23
1655300450000|2022-06-15 13:40:50|160670.4|160580.4|160682.2|160592.2|160688.8|160598.8|160670.4|160580.4|38
1655300460000|2022-06-15 13:41:00|160682.4|160592.4|160684.5|160594.5|160686.5|160596.5|160680|160590|33
1655300470000|2022-06-15 13:41:10|160686.1|160596.1|160673.3|160583.3|160686.4|160596.4|160670|160580|36
1655300480000|2022-06-15 13:41:20|160672.6|160582.6|160678.4|160588.4|160679.1|160589.1|160668.6|160578.6|35
1655300490000|2022-06-15 13:41:30|160678|160588|160657.5|160567.5|160678|160588|160652.1|160562.1|36
1655300500000|2022-06-15 13:41:40|160655.8|160565.8|160654.2|160564.2|160659|160569|160647.5|160557.5|38
1655300510000|2022-06-15 13:41:50|160643.3|160553.3|160639.3|160549.3|160668.5|160578.5|160617.1|160527.1|39
1655300520000|2022-06-15 13:42:00|160635|160545|160632|160542|160635|160545|160626.1|160536.1|30
1655300530000|2022-06-15 13:42:10|160631.6|160541.6|160631.2|160541.2|160633|160543|160629|160539|26
1655300540000|2022-06-15 13:42:20|160630.9|160540.9|160624.8|160534.8|160639.8|160549.8|160601.4|160511.4|29
1655300550000|2022-06-15 13:42:30|160624.2|160534.2|160634.7|160544.7|160640.4|160550.4|160622.6|160532.6|30
1655300560000|2022-06-15 13:42:40|160634.3|160544.3|160685.1|160595.1|160687.9|160597.9|160634.3|160544.3|38
1655300570000|2022-06-15 13:42:50|160687|160597|160682|160592|160691.1|160601.1|160681.2|160591.2|34
1655300580000|2022-06-15 13:43:00|160681.7|160591.7|160685|160595|160685.2|160595.2|160681.2|160591.2|33
1655300590000|2022-06-15 13:43:10|160684.5|160594.5|160684.8|160594.8|160691.7|160601.7|160678.9|160588.9|34
1655300600000|2022-06-15 13:43:20|160686.5|160596.5|160690.2|160600.2|160699.8|160609.8|160685.8|160595.8|37
1655300610000|2022-06-15 13:43:30|160688.1|160598.1|160679.1|160589.1|160693|160603|160676.1|160586.1|33
1655300620000|2022-06-15 13:43:40|160679.2|160589.2|160676.3|160586.3|160679.3|160589.3|160675.2|160585.2|24
1655300630000|2022-06-15 13:43:50|160676.9|160586.9|160696.6|160606.6|160699.3|160609.3|160676.9|160586.9|35
1655300640000|2022-06-15 13:44:00|160696.5|160606.5|160717.4|160627.4|160719.6|160629.6|160690.5|160600.5|38
1655300650000|2022-06-15 13:44:10|160713.8|160623.8|160716.1|160626.1|160725.8|160635.8|160706.2|160616.2|36
1655300660000|2022-06-15 13:44:20|160715.7|160625.7|160713.3|160623.3|160718.9|160628.9|160710.5|160620.5|30
1655300670000|2022-06-15 13:44:30|160713.4|160623.4|160708.1|160618.1|160718.7|160628.7|160701.4|160611.4|40
1655300680000|2022-06-15 13:44:40|160706.7|160616.7|160713.1|160623.1|160718.5|160628.5|160705.3|160615.3|36
1655300690000|2022-06-15 13:44:50|160713.2|160623.2|160717.1|160627.1|160717.5|160627.5|160708|160618|37
1655300700000|2022-06-15 13:45:00|160717.4|160627.4|160730.4|160640.4|160733.3|160643.3|160705.3|160615.3|38
1655300710000|2022-06-15 13:45:10|160720.6|160630.6|160748.2|160658.2|160754.1|160664.1|160720.6|160630.6|36
1655300720000|2022-06-15 13:45:20|160748.7|160658.7|160755.2|160665.2|160755.5|160665.5|160746|160656|32
1655300730000|2022-06-15 13:45:30|160755.8|160665.8|160738.9|160648.9|160755.8|160665.8|160738.1|160648.1|35
1655300740000|2022-06-15 13:45:40|160738.6|160648.6|160756.4|160666.4|160757.9|160667.9|160738.6|160648.6|29
1655300750000|2022-06-15 13:45:50|160756.2|160666.2|160747.6|160657.6|160759.6|160669.6|160747.6|160657.6|34
1655300760000|2022-06-15 13:46:00|160747.8|160657.8|160731.8|160641.8|160751.3|160661.3|160725.8|160635.8|33
1655300770000|2022-06-15 13:46:10|160734|160644|160667.6|160577.6|160736.2|160646.2|160666.9|160576.9|36
1655300780000|2022-06-15 13:46:20|160667.7|160577.7|160629|160539|160669.7|160579.7|160626.2|160536.2|35
1655300790000|2022-06-15 13:46:30|160629.1|160539.1|160635.5|160545.5|160636.6|160546.6|160625.8|160535.8|37
1655300800000|2022-06-15 13:46:40|160634.6|160544.6|160664.8|160574.8|160666.8|160576.8|160634.6|160544.6|39
1655300810000|2022-06-15 13:46:50|160664|160574|160699.6|160609.6|160700.8|160610.8|160660.5|160570.5|33
1655300820000|2022-06-15 13:47:00|160701.4|160611.4|160691.4|160601.4|160709.3|160619.3|160682.6|160592.6|38
1655300830000|2022-06-15 13:47:10|160693.4|160603.4|160678.2|160588.2|160693.4|160603.4|160676.4|160586.4|38
1655300840000|2022-06-15 13:47:20|160675.8|160585.8|160709.1|160619.1|160714|160624|160675.8|160585.8|40
1655300850000|2022-06-15 13:47:30|160714.1|160624.1|160707.7|160617.7|160714.1|160624.1|160673.6|160583.6|38
1655300860000|2022-06-15 13:47:40|160703.4|160613.4|160701.9|160611.9|160711.9|160621.9|160694.7|160604.7|40
1655300870000|2022-06-15 13:47:50|160710.8|160620.8|160696.6|160606.6|160712|160622|160696.6|160606.6|40
1655300880000|2022-06-15 13:48:00|160701.8|160611.8|160711.2|160621.2|160715.7|160625.7|160690.1|160600.1|39
1655300890000|2022-06-15 13:48:10|160706|160616|160705.4|160615.4|160720.5|160630.5|160698.1|160608.1|28
1655300900000|2022-06-15 13:48:20|160705.5|160615.5|160686.3|160596.3|160706.2|160616.2|160674.5|160584.5|36
1655300910000|2022-06-15 13:48:30|160686.5|160596.5|160704.4|160614.4|160704.4|160614.4|160683.5|160593.5|27
1655300920000|2022-06-15 13:48:40|160707.1|160617.1|160703.8|160613.8|160710|160620|160701.1|160611.1|29
1655300930000|2022-06-15 13:48:50|160702.9|160612.9|160698.9|160608.9|160702.9|160612.9|160686.3|160596.3|32
1655300940000|2022-06-15 13:49:00|160700.3|160610.3|160704.2|160614.2|160707.9|160617.9|160686.3|160596.3|38
1655300950000|2022-06-15 13:49:10|160709|160619|160695.3|160605.3|160714.4|160624.4|160687.2|160597.2|40
1655300960000|2022-06-15 13:49:20|160693.8|160603.8|160702.8|160612.8|160702.8|160612.8|160693.4|160603.4|27
1655300970000|2022-06-15 13:49:30|160706.6|160616.6|160713.8|160623.8|160722|160632|160666|160576|37
1655300980000|2022-06-15 13:49:40|160717.1|160627.1|160704.9|160614.9|160717.1|160627.1|160702.3|160612.3|31
1655300990000|2022-06-15 13:49:50|160705.9|160615.9|160700.3|160610.3|160706|160616|160694.4|160604.4|24
1655301000000|2022-06-15 13:50:00|160702.4|160612.4|160702.8|160612.8|160714.7|160624.7|160699.7|160609.7|30
1655301010000|2022-06-15 13:50:10|160703.7|160613.7|160692.4|160602.4|160703.9|160613.9|160691.3|160601.3|27
1655301020000|2022-06-15 13:50:20|160692.3|160602.3|160693.4|160603.4|160706|160616|160692.3|160602.3|31
1655301030000|2022-06-15 13:50:30|160693.7|160603.7|160693|160603|160694.5|160604.5|160691.4|160601.4|16
1655301040000|2022-06-15 13:50:40|160693.1|160603.1|160701.4|160611.4|160703.4|160613.4|160692.6|160602.6|23
1655301050000|2022-06-15 13:50:50|160701.1|160611.1|160709.6|160619.6|160714.7|160624.7|160693.3|160603.3|33
1655301060000|2022-06-15 13:51:00|160711|160621|160712.6|160622.6|160714.4|160624.4|160702.7|160612.7|38
1655301070000|2022-06-15 13:51:10|160712.4|160622.4|160724.1|160634.1|160724.1|160634.1|160707.1|160617.1|33
1655301080000|2022-06-15 13:51:20|160722.4|160632.4|160705|160615|160722.4|160632.4|160704.5|160614.5|30
1655301090000|2022-06-15 13:51:30|160704|160614|160687|160597|160706.6|160616.6|160686.5|160596.5|33
1655301100000|2022-06-15 13:51:40|160687.5|160597.5|160702.7|160612.7|160704.2|160614.2|160672|160582|40
1655301110000|2022-06-15 13:51:50|160702.8|160612.8|160708.7|160618.7|160723.5|160633.5|160702.3|160612.3|38
1655301120000|2022-06-15 13:52:00|160708.3|160618.3|160716.5|160626.5|160718.3|160628.3|160708.1|160618.1|30
1655301130000|2022-06-15 13:52:10|160715.6|160625.6|160739.1|160649.1|160743.9|160653.9|160710.6|160620.6|33
1655301140000|2022-06-15 13:52:20|160740.7|160650.7|160734.6|160644.6|160740.7|160650.7|160728.6|160638.6|28
1655301150000|2022-06-15 13:52:30|160734|160644|160738.3|160648.3|160739.3|160649.3|160728.5|160638.5|35
1655301160000|2022-06-15 13:52:40|160740.3|160650.3|160742.5|160652.5|160752.1|160662.1|160736.6|160646.6|29
1655301170000|2022-06-15 13:52:50|160741.7|160651.7|160746.5|160656.5|160747.8|160657.8|160728.3|160638.3|35
1655301180000|2022-06-15 13:53:00|160737.4|160647.4|160720.9|160630.9|160737.4|160647.4|160706.7|160616.7|40
1655301190000|2022-06-15 13:53:10|160720.6|160630.6|160763.1|160673.1|160763.1|160673.1|160719.1|160629.1|40
1655301200000|2022-06-15 13:53:20|160761.8|160671.8|160750.4|160660.4|160761.8|160671.8|160748.9|160658.9|31
1655301210000|2022-06-15 13:53:30|160750.8|160660.8|160767.1|160677.1|160768.3|160678.3|160749.4|160659.4|34
1655301220000|2022-06-15 13:53:40|160764.1|160674.1|160726.8|160636.8|160767|160677|160726.8|160636.8|32
1655301230000|2022-06-15 13:53:50|160720.7|160630.7|160730.6|160640.6|160746.3|160656.3|160717|160627|37
1655301240000|2022-06-15 13:54:00|160736.1|160646.1|160722.9|160632.9|160738.6|160648.6|160715.3|160625.3|37
1655301250000|2022-06-15 13:54:10|160722.2|160632.2|160751.6|160661.6|160752.1|160662.1|160720.2|160630.2|38
1655301260000|2022-06-15 13:54:20|160746.6|160656.6|160751.2|160661.2|160755.7|160665.7|160746.6|160656.6|23
1655301270000|2022-06-15 13:54:30|160750.6|160660.6|160747.6|160657.6|160751.1|160661.1|160736.2|160646.2|29
1655301280000|2022-06-15 13:54:40|160748|160658|160748.9|160658.9|160752.8|160662.8|160725|160635|32
1655301290000|2022-06-15 13:54:50|160750.1|160660.1|160750.8|160660.8|160753.3|160663.3|160742|160652|28
1655301300000|2022-06-15 13:55:00|160751.9|160661.9|160827.8|160737.8|160831.1|160741.1|160751.9|160661.9|37
1655301310000|2022-06-15 13:55:10|160828|160738|160832.5|160742.5|160832.5|160742.5|160821.1|160731.1|37
1655301320000|2022-06-15 13:55:20|160832.9|160742.9|160815.3|160725.3|160832.9|160742.9|160814.4|160724.4|36
1655301330000|2022-06-15 13:55:30|160815.9|160725.9|160817.5|160727.5|160841.6|160751.6|160814.6|160724.6|35
1655301340000|2022-06-15 13:55:40|160816.8|160726.8|160796|160706|160817.6|160727.6|160783.4|160693.4|37
1655301350000|2022-06-15 13:55:50|160794.5|160704.5|160776.3|160686.3|160794.5|160704.5|160769.6|160679.6|40
1655301360000|2022-06-15 13:56:00|160777.9|160687.9|160737.5|160647.5|160777.9|160687.9|160733|160643|38
1655301370000|2022-06-15 13:56:10|160741.3|160651.3|160743.6|160653.6|160754.9|160664.9|160737|160647|37
1655301380000|2022-06-15 13:56:20|160746|160656|160761.8|160671.8|160761.8|160671.8|160745.3|160655.3|33
1655301390000|2022-06-15 13:56:30|160769.7|160679.7|160730.9|160640.9|160774.2|160684.2|160729.8|160639.8|36
1655301400000|2022-06-15 13:56:40|160729|160639|160764.6|160674.6|160764.6|160674.6|160728.6|160638.6|34
1655301410000|2022-06-15 13:56:50|160764|160674|160742.3|160652.3|160764|160674|160741.9|160651.9|31
1655301420000|2022-06-15 13:57:00|160741.8|160651.8|160711.1|160621.1|160741.8|160651.8|160698.6|160608.6|34
1655301430000|2022-06-15 13:57:10|160712.4|160622.4|160748.6|160658.6|160750.7|160660.7|160709.3|160619.3|30
1655301440000|2022-06-15 13:57:20|160747.1|160657.1|160732.2|160642.2|160749.6|160659.6|160730.8|160640.8|35
1655301450000|2022-06-15 13:57:30|160732|160642|160727.2|160637.2|160732|160642|160726.1|160636.1|28
1655301460000|2022-06-15 13:57:40|160726.9|160636.9|160724.9|160634.9|160728.1|160638.1|160724.4|160634.4|28
1655301470000|2022-06-15 13:57:50|160724.7|160634.7|160720.3|160630.3|160724.7|160634.7|160719.1|160629.1|22
1655301480000|2022-06-15 13:58:00|160729.9|160639.9|160746.2|160656.2|160748|160658|160722.5|160632.5|36
1655301490000|2022-06-15 13:58:10|160747.2|160657.2|160792.2|160702.2|160794.1|160704.1|160746.3|160656.3|38
1655301500000|2022-06-15 13:58:20|160792.9|160702.9|160799.2|160709.2|160799.2|160709.2|160791.2|160701.2|37
1655301510000|2022-06-15 13:58:30|160797.7|160707.7|160788.8|160698.8|160798.3|160708.3|160788.7|160698.7|37
1655301520000|2022-06-15 13:58:40|160789.3|160699.3|160760|160670|160791.4|160701.4|160760|160670|26
1655301530000|2022-06-15 13:58:50|160762.9|160672.9|160765.8|160675.8|160765.8|160675.8|160761|160671|23
1655301540000|2022-06-15 13:59:00|160768.2|160678.2|160770|160680|160770|160680|160760.7|160670.7|30
1655301550000|2022-06-15 13:59:10|160772.9|160682.9|160765.6|160675.6|160777.8|160687.8|160764.9|160674.9|37
1655301560000|2022-06-15 13:59:20|160766.4|160676.4|160768.6|160678.6|160768.6|160678.6|160759.7|160669.7|33
1655301570000|2022-06-15 13:59:30|160768|160678|160749.5|160659.5|160771|160681|160747.7|160657.7|31
1655301580000|2022-06-15 13:59:40|160756.8|160666.8|160776.9|160686.9|160777.5|160687.5|160750.3|160660.3|34
1655301590000|2022-06-15 13:59:50|160770.2|160680.2|160766.5|160676.5|160772.5|160682.5|160763.9|160673.9|39
1655301600000|2022-06-15 14:00:00|160763.1|160673.1|160764.9|160674.9|160771.8|160681.8|160752.5|160662.5|39
1655301610000|2022-06-15 14:00:10|160765.7|160675.7|160793.3|160703.3|160798.5|160708.5|160752.4|160662.4|40
1655301620000|2022-06-15 14:00:20|160793.7|160703.7|160797.1|160707.1|160802.6|160712.6|160791|160701|32
1655301630000|2022-06-15 14:00:30|160790.6|160700.6|160792.4|160702.4|160800.5|160710.5|160784.6|160694.6|39
1655301640000|2022-06-15 14:00:40|160792.8|160702.8|160786.6|160696.6|160798.9|160708.9|160782.7|160692.7|35
1655301650000|2022-06-15 14:00:50|160786.8|160696.8|160783.1|160693.1|160798.8|160708.8|160775|160685|36
1655301660000|2022-06-15 14:01:00|160786.4|160696.4|160782.5|160692.5|160790.7|160700.7|160777.3|160687.3|35
1655301670000|2022-06-15 14:01:10|160786.5|160696.5|160775.2|160685.2|160786.5|160696.5|160758.8|160668.8|38
1655301680000|2022-06-15 14:01:20|160775.6|160685.6|160782.1|160692.1|160783.3|160693.3|160764|160674|38
1655301690000|2022-06-15 14:01:30|160785.7|160695.7|160781.5|160691.5|160786.9|160696.9|160767.8|160677.8|32
1655301700000|2022-06-15 14:01:40|160780.6|160690.6|160775|160685|160781.4|160691.4|160772|160682|36
1655301710000|2022-06-15 14:01:50|160777.6|160687.6|160779.1|160689.1|160786.3|160696.3|160766.4|160676.4|35
1655301720000|2022-06-15 14:02:00|160783.6|160693.6|160779.2|160689.2|160784.8|160694.8|160777.3|160687.3|35
1655301730000|2022-06-15 14:02:10|160779.5|160689.5|160768.3|160678.3|160779.8|160689.8|160763.3|160673.3|36
1655301740000|2022-06-15 14:02:20|160776.3|160686.3|160726.1|160636.1|160776.3|160686.3|160696.7|160606.7|39
1655301750000|2022-06-15 14:02:30|160728.5|160638.5|160728.7|160638.7|160734.2|160644.2|160718.9|160628.9|38
1655301760000|2022-06-15 14:02:40|160731.3|160641.3|160728.4|160638.4|160733|160643|160722.8|160632.8|28
1655301770000|2022-06-15 14:02:50|160727.1|160637.1|160730|160640|160746.5|160656.5|160725.9|160635.9|33
1655301780000|2022-06-15 14:03:00|160732.7|160642.7|160776.2|160686.2|160777.8|160687.8|160729.9|160639.9|37
1655301790000|2022-06-15 14:03:10|160771.1|160681.1|160779|160689|160779|160689|160761.4|160671.4|32
1655301800000|2022-06-15 14:03:20|160780.1|160690.1|160767.7|160677.7|160792.1|160702.1|160763.9|160673.9|40
1655301810000|2022-06-15 14:03:30|160763.7|160673.7|160773.6|160683.6|160773.6|160683.6|160760.6|160670.6|34
1655301820000|2022-06-15 14:03:40|160768.7|160678.7|160753|160663|160773.9|160683.9|160751.3|160661.3|38
1655301830000|2022-06-15 14:03:50|160752|160662|160748.5|160658.5|160762.2|160672.2|160743.9|160653.9|29
1655301840000|2022-06-15 14:04:00|160751.5|160661.5|160751.5|160661.5|160760.3|160670.3|160749.1|160659.1|21
1655301850000|2022-06-15 14:04:10|160754.4|160664.4|160713.7|160623.7|160757.6|160667.6|160713.7|160623.7|31
1655301860000|2022-06-15 14:04:20|160720.5|160630.5|160714.1|160624.1|160723.6|160633.6|160709.8|160619.8|26
1655301870000|2022-06-15 14:04:30|160710.8|160620.8|160714|160624|160715.7|160625.7|160710.2|160620.2|21
1655301880000|2022-06-15 14:04:40|160712.6|160622.6|160713.7|160623.7|160720.9|160630.9|160704.4|160614.4|29
1655301890000|2022-06-15 14:04:50|160714.2|160624.2|160723.2|160633.2|160723.2|160633.2|160708.7|160618.7|33
1655301900000|2022-06-15 14:05:00|160725.2|160635.2|160730.9|160640.9|160742.2|160652.2|160719.9|160629.9|39
1655301910000|2022-06-15 14:05:10|160732.3|160642.3|160729.3|160639.3|160732.3|160642.3|160710.9|160620.9|34
1655301920000|2022-06-15 14:05:20|160721.2|160631.2|160722.4|160632.4|160730.4|160640.4|160717.4|160627.4|33
1655301930000|2022-06-15 14:05:30|160721.4|160631.4|160718.3|160628.3|160731.2|160641.2|160715.9|160625.9|28
1655301940000|2022-06-15 14:05:40|160716.3|160626.3|160715.9|160625.9|160722.3|160632.3|160707.7|160617.7|29
1655301950000|2022-06-15 14:05:50|160717.4|160627.4|160716.1|160626.1|160721.8|160631.8|160708.1|160618.1|33
1655301960000|2022-06-15 14:06:00|160711.6|160621.6|160709.9|160619.9|160727.5|160637.5|160700.2|160610.2|35
1655301970000|2022-06-15 14:06:10|160707.6|160617.6|160721.5|160631.5|160722.4|160632.4|160695.3|160605.3|36
1655301980000|2022-06-15 14:06:20|160721.1|160631.1|160717.2|160627.2|160721.1|160631.1|160715.4|160625.4|27
1655301990000|2022-06-15 14:06:30|160715.6|160625.6|160719.5|160629.5|160736.7|160646.7|160715.4|160625.4|33
1655302000000|2022-06-15 14:06:40|160721|160631|160724.2|160634.2|160736.4|160646.4|160715.4|160625.4|34
1655302010000|2022-06-15 14:06:50|160726.5|160636.5|160730.8|160640.8|160731.4|160641.4|160716.8|160626.8|30
1655302020000|2022-06-15 14:07:00|160731.7|160641.7|160724.2|160634.2|160750.4|160660.4|160720.2|160630.2|36
1655302030000|2022-06-15 14:07:10|160728.7|160638.7|160737.9|160647.9|160746.5|160656.5|160725.4|160635.4|35
1655302040000|2022-06-15 14:07:20|160747.8|160657.8|160749.7|160659.7|160752.9|160662.9|160738|160648|35
1655302050000|2022-06-15 14:07:30|160751.1|160661.1|160746.4|160656.4|160751.1|160661.1|160738.7|160648.7|35
1655302060000|2022-06-15 14:07:40|160746.9|160656.9|160728|160638|160746.9|160656.9|160725.1|160635.1|36
1655302070000|2022-06-15 14:07:50|160729.4|160639.4|160723.3|160633.3|160731.6|160641.6|160721.6|160631.6|24
1655302080000|2022-06-15 14:08:00|160726.2|160636.2|160729.2|160639.2|160730|160640|160721.3|160631.3|24
1655302090000|2022-06-15 14:08:10|160729.8|160639.8|160718.3|160628.3|160729.8|160639.8|160718.3|160628.3|19
1655302100000|2022-06-15 14:08:20|160720.8|160630.8|160723.2|160633.2|160726.1|160636.1|160718.9|160628.9|20
1655302110000|2022-06-15 14:08:30|160721.1|160631.1|160723.9|160633.9|160732.6|160642.6|160718.2|160628.2|31
1655302120000|2022-06-15 14:08:40|160723.5|160633.5|160718.9|160628.9|160725.9|160635.9|160714.3|160624.3|32
1655302130000|2022-06-15 14:08:50|160717.2|160627.2|160720.6|160630.6|160725.2|160635.2|160717.2|160627.2|26
1655302140000|2022-06-15 14:09:00|160721|160631|160734.7|160644.7|160745.3|160655.3|160720.9|160630.9|34
1655302150000|2022-06-15 14:09:10|160740.1|160650.1|160744.1|160654.1|160745.5|160655.5|160731.8|160641.8|37
1655302160000|2022-06-15 14:09:20|160743.9|160653.9|160766|160676|160767.4|160677.4|160735.9|160645.9|34
1655302170000|2022-06-15 14:09:30|160766.5|160676.5|160850.2|160760.2|160858.5|160768.5|160766.5|160676.5|39
1655302180000|2022-06-15 14:09:40|160848.3|160758.3|160930.9|160840.9|160930.9|160840.9|160847.3|160757.3|38
1655302190000|2022-06-15 14:09:50|160933.1|160843.1|160948.1|160858.1|160949.3|160859.3|160933.1|160843.1|36
1655302200000|2022-06-15 14:10:00|160946.8|160856.8|160964.3|160874.3|160970.7|160880.7|160946.2|160856.2|35
1655302210000|2022-06-15 14:10:10|160964.7|160874.7|160963|160873|160971.5|160881.5|160958.9|160868.9|35
1655302220000|2022-06-15 14:10:20|160963.9|160873.9|160969.5|160879.5|160969.5|160879.5|160962.5|160872.5|29
1655302230000|2022-06-15 14:10:30|160969.9|160879.9|160922.8|160832.8|160970.9|160880.9|160916.3|160826.3|40
1655302240000|2022-06-15 14:10:40|160923|160833|160920.5|160830.5|160929.4|160839.4|160916.1|160826.1|39
1655302250000|2022-06-15 14:10:50|160921.8|160831.8|160921.3|160831.3|160929|160839|160920.6|160830.6|39
1655302260000|2022-06-15 14:11:00|160916.8|160826.8|160917.5|160827.5|160924.1|160834.1|160915.6|160825.6|39
1655302270000|2022-06-15 14:11:10|160917.2|160827.2|160912.3|160822.3|160918.7|160828.7|160910.1|160820.1|39
1655302280000|2022-06-15 14:11:20|160915.8|160825.8|160921.6|160831.6|160925.5|160835.5|160914.6|160824.6|37
1655302290000|2022-06-15 14:11:30|160922.9|160832.9|160920.4|160830.4|160929|160839|160920.3|160830.3|28
1655302300000|2022-06-15 14:11:40|160920.7|160830.7|160902.1|160812.1|160920.8|160830.8|160889.9|160799.9|33
1655302310000|2022-06-15 14:11:50|160899.2|160809.2|160893.7|160803.7|160899.2|160809.2|160889.4|160799.4|24
1655302320000|2022-06-15 14:12:00|160891.6|160801.6|160910.1|160820.1|160910.1|160820.1|160887.2|160797.2|24
1655302330000|2022-06-15 14:12:10|160915.2|160825.2|160935.5|160845.5|160936.5|160846.5|160911.9|160821.9|30
1655302340000|2022-06-15 14:12:20|160936.7|160846.7|160938.5|160848.5|160942.8|160852.8|160936.7|160846.7|16
1655302350000|2022-06-15 14:12:30|160938.6|160848.6|160938.6|160848.6|160941|160851|160938.6|160848.6|16
1655302360000|2022-06-15 14:12:40|160939.2|160849.2|160932.5|160842.5|160939.2|160849.2|160928|160838|29
1655302370000|2022-06-15 14:12:50|160930.9|160840.9|160908.6|160818.6|160930.9|160840.9|160907.9|160817.9|29
1655302380000|2022-06-15 14:13:00|160910.3|160820.3|160915.7|160825.7|160916.5|160826.5|160906.3|160816.3|39
1655302390000|2022-06-15 14:13:10|160915.5|160825.5|160904.3|160814.3|160916.3|160826.3|160904.3|160814.3|37
1655302400000|2022-06-15 14:13:20|160905.1|160815.1|160906.7|160816.7|160912.5|160822.5|160904.4|160814.4|38
1655302410000|2022-06-15 14:13:30|160905.4|160815.4|160904|160814|160910.5|160820.5|160902.3|160812.3|36
1655302420000|2022-06-15 14:13:40|160904.3|160814.3|160910.8|160820.8|160914.4|160824.4|160904.3|160814.3|29
1655302430000|2022-06-15 14:13:50|160909.5|160819.5|160918.5|160828.5|160922.5|160832.5|160909.5|160819.5|36
1655302440000|2022-06-15 14:14:00|160917.7|160827.7|160892|160802|160919|160829|160891.9|160801.9|39
1655302450000|2022-06-15 14:14:10|160897.9|160807.9|160892.4|160802.4|160902.4|160812.4|160884.5|160794.5|32
1655302460000|2022-06-15 14:14:20|160891.3|160801.3|160890|160800|160893.7|160803.7|160887.2|160797.2|31
1655302470000|2022-06-15 14:14:30|160890.1|160800.1|160894.9|160804.9|160894.9|160804.9|160886.7|160796.7|26
1655302480000|2022-06-15 14:14:40|160896|160806|160885|160795|160899.8|160809.8|160882.6|160792.6|37
1655302490000|2022-06-15 14:14:50|160885.8|160795.8|160893.9|160803.9|160901.8|160811.8|160879.9|160789.9|31
1655302500000|2022-06-15 14:15:00|160892.9|160802.9|160895.2|160805.2|160902.7|160812.7|160891.9|160801.9|31
1655302510000|2022-06-15 14:15:10|160895.4|160805.4|160882.2|160792.2|160896.1|160806.1|160867.5|160777.5|30
1655302520000|2022-06-15 14:15:20|160881.9|160791.9|160877.3|160787.3|160888.2|160798.2|160875|160785|30
1655302530000|2022-06-15 14:15:30|160876.8|160786.8|160877.9|160787.9|160878.2|160788.2|160875.4|160785.4|25
1655302540000|2022-06-15 14:15:40|160878.1|160788.1|160883.4|160793.4|160886.8|160796.8|160876.7|160786.7|35
1655302550000|2022-06-15 14:15:50|160879.7|160789.7|160895.4|160805.4|160899.9|160809.9|160879.7|160789.7|29
1655302560000|2022-06-15 14:16:00|160900.4|160810.4|160898.8|160808.8|160901|160811|160894.7|160804.7|26
1655302570000|2022-06-15 14:16:10|160898.7|160808.7|160896|160806|160901|160811|160895|160805|27
1655302580000|2022-06-15 14:16:20|160897.1|160807.1|160884.7|160794.7|160897.1|160807.1|160881.2|160791.2|33
1655302590000|2022-06-15 14:16:30|160884.8|160794.8|160750.9|160660.9|160884.8|160794.8|160750.9|160660.9|40
1655302600000|2022-06-15 14:16:40|160750.8|160660.8|160758.8|160668.8|160759.9|160669.9|160742|160652|34
1655302610000|2022-06-15 14:16:50|160759.8|160669.8|160777.3|160687.3|160786.4|160696.4|160757.5|160667.5|38
1655302620000|2022-06-15 14:17:00|160776.6|160686.6|160740.1|160650.1|160776.6|160686.6|160732.8|160642.8|30
1655302630000|2022-06-15 14:17:10|160739.2|160649.2|160768.5|160678.5|160780.7|160690.7|160739.2|160649.2|33
1655302640000|2022-06-15 14:17:20|160770|160680|160772.7|160682.7|160773.3|160683.3|160768|160678|35
1655302650000|2022-06-15 14:17:30|160772.6|160682.6|160765.4|160675.4|160772.8|160682.8|160759.7|160669.7|35
1655302660000|2022-06-15 14:17:40|160766.1|160676.1|160770.5|160680.5|160773.1|160683.1|160760.4|160670.4|40
1655302670000|2022-06-15 14:17:50|160772.1|160682.1|160776.7|160686.7|160778.6|160688.6|160765.2|160675.2|33
1655302680000|2022-06-15 14:18:00|160774.6|160684.6|160775.3|160685.3|160781.7|160691.7|160770.6|160680.6|24
1655302690000|2022-06-15 14:18:10|160772.2|160682.2|160762.9|160672.9|160772.6|160682.6|160760.9|160670.9|30
1655302700000|2022-06-15 14:18:20|160762.5|160672.5|160771.8|160681.8|160772.9|160682.9|160759.3|160669.3|23
1655302710000|2022-06-15 14:18:30|160773.1|160683.1|160835.9|160745.9|160835.9|160745.9|160771|160681|29
1655302720000|2022-06-15 14:18:40|160848.8|160758.8|160872.8|160782.8|160876.3|160786.3|160848.8|160758.8|40
1655302730000|2022-06-15 14:18:50|160869|160779|160879.8|160789.8|160881|160791|160869|160779|39
1655302740000|2022-06-15 14:19:00|160879.5|160789.5|160890.4|160800.4|160894.4|160804.4|160876.3|160786.3|37
1655302750000|2022-06-15 14:19:10|160890.6|160800.6|160878.6|160788.6|160894.6|160804.6|160872.1|160782.1|39
1655302760000|2022-06-15 14:19:20|160880.4|160790.4|160865.1|160775.1|160883|160793|160863.4|160773.4|36
1655302770000|2022-06-15 14:19:30|160864.1|160774.1|160866.3|160776.3|160870.3|160780.3|160863.7|160773.7|34
1655302780000|2022-06-15 14:19:40|160867.7|160777.7|160865.7|160775.7|160869.3|160779.3|160857.2|160767.2|26
1655302790000|2022-06-15 14:19:50|160865.3|160775.3|160878|160788|160880.2|160790.2|160864.4|160774.4|28
1655302800000|2022-06-15 14:20:00|160879.4|160789.4|160882.5|160792.5|160894.2|160804.2|160878.8|160788.8|38
1655302810000|2022-06-15 14:20:10|160882.1|160792.1|160874.3|160784.3|160883.4|160793.4|160873.9|160783.9|37
1655302820000|2022-06-15 14:20:20|160879.4|160789.4|160873.7|160783.7|160880.2|160790.2|160860.3|160770.3|33
1655302830000|2022-06-15 14:20:30|160875.2|160785.2|160874.4|160784.4|160876.8|160786.8|160864.9|160774.9|35
1655302840000|2022-06-15 14:20:40|160872.7|160782.7|160873.9|160783.9|160877.2|160787.2|160864|160774|24
1655302850000|2022-06-15 14:20:50|160872.9|160782.9|160875.7|160785.7|160877.9|160787.9|160872.9|160782.9|14
1655302860000|2022-06-15 14:21:00|160877.4|160787.4|160878.5|160788.5|160881|160791|160870.6|160780.6|21
1655302870000|2022-06-15 14:21:10|160879.9|160789.9|160893.1|160803.1|160915.6|160825.6|160879.9|160789.9|36
1655302880000|2022-06-15 14:21:20|160892.3|160802.3|160893.1|160803.1|160901|160811|160878.4|160788.4|38
1655302890000|2022-06-15 14:21:30|160890.9|160800.9|160905.3|160815.3|160905.3|160815.3|160883.4|160793.4|40
1655302900000|2022-06-15 14:21:40|160904|160814|160879.1|160789.1|160904|160814|160875.3|160785.3|38
1655302910000|2022-06-15 14:21:50|160878.3|160788.3|160873|160783|160879.6|160789.6|160869.6|160779.6|30
1655302920000|2022-06-15 14:22:00|160873.2|160783.2|160863.6|160773.6|160873.2|160783.2|160856.5|160766.5|24
1655302930000|2022-06-15 14:22:10|160856.9|160766.9|160886.5|160796.5|160890.8|160800.8|160840.8|160750.8|36
1655302940000|2022-06-15 14:22:20|160887.1|160797.1|160890.8|160800.8|160903.8|160813.8|160883.3|160793.3|38
1655302950000|2022-06-15 14:22:30|160892.3|160802.3|160877.7|160787.7|160896.1|160806.1|160875.6|160785.6|35
1655302960000|2022-06-15 14:22:40|160876.5|160786.5|160872.3|160782.3|160879.5|160789.5|160868.3|160778.3|22
1655302970000|2022-06-15 14:22:50|160872.9|160782.9|160875.7|160785.7|160878.5|160788.5|160872.9|160782.9|15
1655302980000|2022-06-15 14:23:00|160875.5|160785.5|160876.3|160786.3|160879.3|160789.3|160874.5|160784.5|12
1655302990000|2022-06-15 14:23:10|160877.1|160787.1|160875.3|160785.3|160878.2|160788.2|160875.3|160785.3|15
1655303000000|2022-06-15 14:23:20|160894.5|160804.5|160869|160779|160899.5|160809.5|160869|160779|30
1655303010000|2022-06-15 14:23:30|160872.2|160782.2|160869.5|160779.5|160875|160785|160869|160779|15
1655303020000|2022-06-15 14:23:40|160870.5|160780.5|160883.3|160793.3|160900.1|160810.1|160867.2|160777.2|35
1655303030000|2022-06-15 14:23:50|160887.4|160797.4|160857.3|160767.3|160887.4|160797.4|160854.7|160764.7|32
1655303040000|2022-06-15 14:24:00|160858.6|160768.6|160843.9|160753.9|160864.8|160774.8|160841.8|160751.8|34
1655303050000|2022-06-15 14:24:10|160844.3|160754.3|160858|160768|160861.3|160771.3|160842.7|160752.7|32
1655303060000|2022-06-15 14:24:20|160857.5|160767.5|160854.9|160764.9|160862.7|160772.7|160846.8|160756.8|31
1655303070000|2022-06-15 14:24:30|160856.2|160766.2|160852.3|160762.3|160858.7|160768.7|160846.3|160756.3|32
1655303080000|2022-06-15 14:24:40|160850.7|160760.7|160829|160739|160856.4|160766.4|160829|160739|37
1655303090000|2022-06-15 14:24:50|160826.5|160736.5|160856.2|160766.2|160856.9|160766.9|160826.5|160736.5|34
1655303100000|2022-06-15 14:25:00|160851.3|160761.3|160870.6|160780.6|160890.5|160800.5|160848.7|160758.7|35
1655303110000|2022-06-15 14:25:10|160878.1|160788.1|160854.5|160764.5|160891.3|160801.3|160853.7|160763.7|39
1655303120000|2022-06-15 14:25:20|160854.8|160764.8|160862.4|160772.4|160862.4|160772.4|160854.8|160764.8|21
1655303130000|2022-06-15 14:25:30|160860|160770|160863.4|160773.4|160863.4|160773.4|160859.2|160769.2|22
1655303140000|2022-06-15 14:25:40|160863.6|160773.6|160893.1|160803.1|160896.2|160806.2|160857.3|160767.3|28
1655303150000|2022-06-15 14:25:50|160891|160801|160895.6|160805.6|160901.6|160811.6|160888.3|160798.3|26
1655303160000|2022-06-15 14:26:00|160897.1|160807.1|160871.3|160781.3|160899.7|160809.7|160871.3|160781.3|25
1655303170000|2022-06-15 14:26:10|160863|160773|160878.2|160788.2|160884.9|160794.9|160862.2|160772.2|29
1655303180000|2022-06-15 14:26:20|160877|160787|160876.6|160786.6|160887.5|160797.5|160871.1|160781.1|34
1655303190000|2022-06-15 14:26:30|160875.9|160785.9|160882.9|160792.9|160885.1|160795.1|160875.9|160785.9|27
1655303200000|2022-06-15 14:26:40|160883.9|160793.9|160864.7|160774.7|160883.9|160793.9|160864.7|160774.7|34
1655303210000|2022-06-15 14:26:50|160855.1|160765.1|160859.9|160769.9|160865.2|160775.2|160853.6|160763.6|28
1655303220000|2022-06-15 14:27:00|160859.4|160769.4|160858.2|160768.2|160865.5|160775.5|160831.9|160741.9|29
1655303230000|2022-06-15 14:27:10|160862|160772|160862.2|160772.2|160866|160776|160858.3|160768.3|19
1655303240000|2022-06-15 14:27:20|160863.7|160773.7|160853.3|160763.3|160868.5|160778.5|160853.2|160763.2|19
1655303250000|2022-06-15 14:27:30|160853.4|160763.4|160861.2|160771.2|160866.2|160776.2|160851.8|160761.8|25
1655303260000|2022-06-15 14:27:40|160866.6|160776.6|160853.8|160763.8|160866.6|160776.6|160852.4|160762.4|27
1655303270000|2022-06-15 14:27:50|160852.4|160762.4|160852.7|160762.7|160854|160764|160850.5|160760.5|15
1655303280000|2022-06-15 14:28:00|160852.4|160762.4|160843.2|160753.2|160854.9|160764.9|160838.5|160748.5|34
1655303290000|2022-06-15 14:28:10|160843.9|160753.9|160824.1|160734.1|160852.4|160762.4|160817.7|160727.7|34
1655303300000|2022-06-15 14:28:20|160821.3|160731.3|160822.2|160732.2|160831.9|160741.9|160818|160728|38
1655303310000|2022-06-15 14:28:30|160820.4|160730.4|160815.8|160725.8|160823.8|160733.8|160815.1|160725.1|38
1655303320000|2022-06-15 14:28:40|160818|160728|160821.1|160731.1|160827.3|160737.3|160811|160721|33
1655303330000|2022-06-15 14:28:50|160819.1|160729.1|160823.4|160733.4|160824.3|160734.3|160814.2|160724.2|33
1655303340000|2022-06-15 14:29:00|160822|160732|160814.7|160724.7|160822.7|160732.7|160814.7|160724.7|31
1655303350000|2022-06-15 14:29:10|160814.8|160724.8|160799.3|160709.3|160814.8|160724.8|160786.6|160696.6|31
1655303360000|2022-06-15 14:29:20|160800.5|160710.5|160815.3|160725.3|160822.8|160732.8|160790.6|160700.6|35
1655303370000|2022-06-15 14:29:30|160818.8|160728.8|160814.6|160724.6|160822.5|160732.5|160811.2|160721.2|36
1655303380000|2022-06-15 14:29:40|160814.3|160724.3|160811.4|160721.4|160814.4|160724.4|160809.6|160719.6|30
1655303390000|2022-06-15 14:29:50|160808.5|160718.5|160794|160704|160810.6|160720.6|160794|160704|27
1655303400000|2022-06-15 14:30:00|160793.9|160703.9|160784.1|160694.1|160794.1|160704.1|160780.9|160690.9|38
1655303410000|2022-06-15 14:30:10|160782.3|160692.3|160801.5|160711.5|160819.5|160729.5|160782.3|160692.3|37
1655303420000|2022-06-15 14:30:20|160801.1|160711.1|160781.3|160691.3|160807.9|160717.9|160778|160688|34
1655303430000|2022-06-15 14:30:30|160779.1|160689.1|160771.1|160681.1|160779.9|160689.9|160763.3|160673.3|38
1655303440000|2022-06-15 14:30:40|160776.7|160686.7|160779.4|160689.4|160783.2|160693.2|160739.5|160649.5|37
1655303450000|2022-06-15 14:30:50|160778.6|160688.6|160767.2|160677.2|160779.7|160689.7|160767.2|160677.2|26
1655303460000|2022-06-15 14:31:00|160767.4|160677.4|160753.8|160663.8|160767.4|160677.4|160753.7|160663.7|36
1655303470000|2022-06-15 14:31:10|160749.8|160659.8|160750.2|160660.2|160754.3|160664.3|160740.6|160650.6|37
1655303480000|2022-06-15 14:31:20|160753.4|160663.4|160762.5|160672.5|160768.5|160678.5|160752.7|160662.7|35
1655303490000|2022-06-15 14:31:30|160762.9|160672.9|160767.6|160677.6|160769.8|160679.8|160760.3|160670.3|33
1655303500000|2022-06-15 14:31:40|160769.6|160679.6|160765.8|160675.8|160770.1|160680.1|160761.1|160671.1|32
1655303510000|2022-06-15 14:31:50|160765.1|160675.1|160727.9|160637.9|160767.6|160677.6|160709.1|160619.1|30
1655303520000|2022-06-15 14:32:00|160727.3|160637.3|160713.7|160623.7|160729.4|160639.4|160700.3|160610.3|35
1655303530000|2022-06-15 14:32:10|160708.9|160618.9|160729.6|160639.6|160729.6|160639.6|160698.8|160608.8|39
1655303540000|2022-06-15 14:32:20|160733.9|160643.9|160774.8|160684.8|160781.7|160691.7|160702.7|160612.7|36
1655303550000|2022-06-15 14:32:30|160774.4|160684.4|160731.4|160641.4|160777.6|160687.6|160727.7|160637.7|36
1655303560000|2022-06-15 14:32:40|160725.4|160635.4|160712.1|160622.1|160744.8|160654.8|160707.1|160617.1|39
1655303570000|2022-06-15 14:32:50|160704.4|160614.4|160706.7|160616.7|160713.6|160623.6|160692.1|160602.1|40
1655303580000|2022-06-15 14:33:00|160707|160617|160711.5|160621.5|160711.6|160621.6|160704.4|160614.4|38
1655303590000|2022-06-15 14:33:10|160712.2|160622.2|160718.8|160628.8|160723.9|160633.9|160709.2|160619.2|39
1655303600000|2022-06-15 14:33:20|160719.2|160629.2|160716.8|160626.8|160719.2|160629.2|160704.2|160614.2|38
1655303610000|2022-06-15 14:33:30|160722.6|160632.6|160719.9|160629.9|160724.7|160634.7|160710.5|160620.5|34
1655303620000|2022-06-15 14:33:40|160720.5|160630.5|160730.3|160640.3|160731.7|160641.7|160718.5|160628.5|29
1655303630000|2022-06-15 14:33:50|160729.8|160639.8|160732.9|160642.9|160743.7|160653.7|160727.8|160637.8|33
1655303640000|2022-06-15 14:34:00|160732.2|160642.2|160729.3|160639.3|160734.3|160644.3|160725.3|160635.3|35
1655303650000|2022-06-15 14:34:10|160729.2|160639.2|160725|160635|160737.9|160647.9|160724.4|160634.4|36
1655303660000|2022-06-15 14:34:20|160725.3|160635.3|160725.7|160635.7|160731.2|160641.2|160724.1|160634.1|34
1655303670000|2022-06-15 14:34:30|160725.2|160635.2|160708.2|160618.2|160725.5|160635.5|160703.7|160613.7|36
1655303680000|2022-06-15 14:34:40|160707.3|160617.3|160692.2|160602.2|160708.3|160618.3|160690.5|160600.5|38
1655303690000|2022-06-15 14:34:50|160692.1|160602.1|160684.2|160594.2|160696.2|160606.2|160684.2|160594.2|36
1655303700000|2022-06-15 14:35:00|160687.7|160597.7|160694.3|160604.3|160695|160605|160681.8|160591.8|32
1655303710000|2022-06-15 14:35:10|160690.6|160600.6|160691.5|160601.5|160693.2|160603.2|160687.9|160597.9|25
1655303720000|2022-06-15 14:35:20|160691.7|160601.7|160688.9|160598.9|160691.7|160601.7|160678.3|160588.3|28
1655303730000|2022-06-15 14:35:30|160689.1|160599.1|160685.9|160595.9|160693.8|160603.8|160684.3|160594.3|25
1655303740000|2022-06-15 14:35:40|160684.3|160594.3|160688|160598|160688.3|160598.3|160680.9|160590.9|32
1655303750000|2022-06-15 14:35:50|160685.4|160595.4|160688.3|160598.3|160689.5|160599.5|160678.1|160588.1|32
1655303760000|2022-06-15 14:36:00|160691.3|160601.3|160697|160607|160698.4|160608.4|160688.2|160598.2|28
1655303770000|2022-06-15 14:36:10|160697.9|160607.9|160729.3|160639.3|160729.3|160639.3|160695.2|160605.2|31
1655303780000|2022-06-15 14:36:20|160730|160640|160724.2|160634.2|160730|160640|160715.3|160625.3|26
1655303790000|2022-06-15 14:36:30|160723.5|160633.5|160715.7|160625.7|160724.4|160634.4|160714.8|160624.8|29
1655303800000|2022-06-15 14:36:40|160716.8|160626.8|160690.7|160600.7|160719.6|160629.6|160688.3|160598.3|28
1655303810000|2022-06-15 14:36:50|160689.3|160599.3|160689.8|160599.8|160693.7|160603.7|160675.3|160585.3|30
1655303820000|2022-06-15 14:37:00|160689.2|160599.2|160702.9|160612.9|160705|160615|160682.4|160592.4|30
1655303830000|2022-06-15 14:37:10|160702.4|160612.4|160721.4|160631.4|160736|160646|160702.2|160612.2|36
1655303840000|2022-06-15 14:37:20|160719.1|160629.1|160691.7|160601.7|160719.1|160629.1|160691.7|160601.7|30
1655303850000|2022-06-15 14:37:30|160688.5|160598.5|160689.2|160599.2|160693.9|160603.9|160688.5|160598.5|30
1655303860000|2022-06-15 14:37:40|160691.4|160601.4|160688.3|160598.3|160693.4|160603.4|160686.9|160596.9|34
1655303870000|2022-06-15 14:37:50|160687.7|160597.7|160686.7|160596.7|160690.9|160600.9|160686.1|160596.1|24
1655303880000|2022-06-15 14:38:00|160686.6|160596.6|160686.7|160596.7|160687.7|160597.7|160671.1|160581.1|24
1655303890000|2022-06-15 14:38:10|160680|160590|160658.5|160568.5|160688|160598|160656.9|160566.9|27
1655303900000|2022-06-15 14:38:20|160673|160583|160656.9|160566.9|160693.1|160603.1|160654.1|160564.1|37
1655303910000|2022-06-15 14:38:30|160654.6|160564.6|160654.1|160564.1|160657|160567|160652.9|160562.9|34
1655303920000|2022-06-15 14:38:40|160654.4|160564.4|160650.6|160560.6|160656.1|160566.1|160649.6|160559.6|25
1655303930000|2022-06-15 14:38:50|160651.4|160561.4|160605.7|160515.7|160653.6|160563.6|160594.7|160504.7|34
1655303940000|2022-06-15 14:39:00|160607.4|160517.4|160583.8|160493.8|160610|160520|160569.8|160479.8|39
1655303950000|2022-06-15 14:39:10|160586.7|160496.7|160617.4|160527.4|160622.9|160532.9|160586.7|160496.7|40
1655303960000|2022-06-15 14:39:20|160612.3|160522.3|160609.5|160519.5|160629.8|160539.8|160609.5|160519.5|40
1655303970000|2022-06-15 14:39:30|160603.3|160513.3|160626.1|160536.1|160628.1|160538.1|160603.3|160513.3|37
1655303980000|2022-06-15 14:39:40|160626.3|160536.3|160620.4|160530.4|160629.4|160539.4|160618.8|160528.8|35
1655303990000|2022-06-15 14:39:50|160620.5|160530.5|160618.1|160528.1|160625.4|160535.4|160610.9|160520.9|36
1655304000000|2022-06-15 14:40:00|160615.6|160525.6|160620.8|160530.8|160622.8|160532.8|160610.4|160520.4|39
1655304010000|2022-06-15 14:40:10|160621.6|160531.6|160612|160522|160622.3|160532.3|160597.8|160507.8|38
1655304020000|2022-06-15 14:40:20|160603.1|160513.1|160601.2|160511.2|160619.3|160529.3|160601.2|160511.2|37
1655304030000|2022-06-15 14:40:30|160606.8|160516.8|160589.9|160499.9|160609.7|160519.7|160586.9|160496.9|36
1655304040000|2022-06-15 14:40:40|160594.1|160504.1|160596.6|160506.6|160602.2|160512.2|160583.9|160493.9|38
1655304050000|2022-06-15 14:40:50|160596.5|160506.5|160596.7|160506.7|160614.1|160524.1|160587.9|160497.9|40
1655304060000|2022-06-15 14:41:00|160602.1|160512.1|160593.2|160503.2|160615.7|160525.7|160588.5|160498.5|39
1655304070000|2022-06-15 14:41:10|160598|160508|160579.6|160489.6|160599.5|160509.5|160577.1|160487.1|40
1655304080000|2022-06-15 14:41:20|160580|160490|160611.4|160521.4|160623.3|160533.3|160572.2|160482.2|39
1655304090000|2022-06-15 14:41:30|160615.2|160525.2|160599.4|160509.4|160630.6|160540.6|160595.3|160505.3|38
1655304100000|2022-06-15 14:41:40|160597.5|160507.5|160609.1|160519.1|160634.2|160544.2|160597.5|160507.5|36
1655304110000|2022-06-15 14:41:50|160602.1|160512.1|160616.7|160526.7|160619.8|160529.8|160602.1|160512.1|38
1655304120000|2022-06-15 14:42:00|160617.6|160527.6|160613.7|160523.7|160620.1|160530.1|160606.5|160516.5|37
1655304130000|2022-06-15 14:42:10|160613.3|160523.3|160617.2|160527.2|160625.6|160535.6|160612.5|160522.5|37
1655304140000|2022-06-15 14:42:20|160616.6|160526.6|160616.9|160526.9|160619.7|160529.7|160604.8|160514.8|35
1655304150000|2022-06-15 14:42:30|160615.9|160525.9|160632.2|160542.2|160632.2|160542.2|160601.6|160511.6|38
1655304160000|2022-06-15 14:42:40|160631.9|160541.9|160601|160511|160631.9|160541.9|160590.6|160500.6|32
1655304170000|2022-06-15 14:42:50|160600.8|160510.8|160593.3|160503.3|160604|160514|160586.1|160496.1|39
1655304180000|2022-06-15 14:43:00|160594.2|160504.2|160592.7|160502.7|160602.3|160512.3|160590.5|160500.5|39
1655304190000|2022-06-15 14:43:10|160594.7|160504.7|160602.8|160512.8|160606.9|160516.9|160589.2|160499.2|39
1655304200000|2022-06-15 14:43:20|160600.3|160510.3|160609.3|160519.3|160615.5|160525.5|160600.3|160510.3|38
1655304210000|2022-06-15 14:43:30|160609.8|160519.8|160617.9|160527.9|160634.5|160544.5|160600.9|160510.9|39
1655304220000|2022-06-15 14:43:40|160619.3|160529.3|160762.3|160672.3|160762.3|160672.3|160617.2|160527.2|40
1655304230000|2022-06-15 14:43:50|160761.2|160671.2|160700.9|160610.9|160764.5|160674.5|160699.2|160609.2|39
1655304240000|2022-06-15 14:44:00|160702.7|160612.7|160703|160613|160724.7|160634.7|160700|160610|36
1655304250000|2022-06-15 14:44:10|160671.9|160581.9|160658.3|160568.3|160671.9|160581.9|160651|160561|39
1655304260000|2022-06-15 14:44:20|160656.8|160566.8|160647.3|160557.3|160660.5|160570.5|160644.2|160554.2|36
1655304270000|2022-06-15 14:44:30|160652|160562|160637.7|160547.7|160652|160562|160636.2|160546.2|29
1655304280000|2022-06-15 14:44:40|160636.6|160546.6|160664|160574|160666.4|160576.4|160630.2|160540.2|33
1655304290000|2022-06-15 14:44:50|160665.4|160575.4|160653.9|160563.9|160672.8|160582.8|160652|160562|32
1655304300000|2022-06-15 14:45:00|160654.1|160564.1|160654|160564|160664.2|160574.2|160650.5|160560.5|32
1655304310000|2022-06-15 14:45:10|160654.1|160564.1|160637.7|160547.7|160655.5|160565.5|160634.6|160544.6|30
1655304320000|2022-06-15 14:45:20|160638.4|160548.4|160643.6|160553.6|160655.3|160565.3|160638.4|160548.4|35
1655304330000|2022-06-15 14:45:30|160644.1|160554.1|160644.5|160554.5|160655.5|160565.5|160639.9|160549.9|32
1655304340000|2022-06-15 14:45:40|160643|160553|160648.2|160558.2|160649.8|160559.8|160643|160553|25
1655304350000|2022-06-15 14:45:50|160644.1|160554.1|160638.8|160548.8|160648.1|160558.1|160634.2|160544.2|31
1655304360000|2022-06-15 14:46:00|160638|160548|160661.8|160571.8|160661.8|160571.8|160622.7|160532.7|40
1655304370000|2022-06-15 14:46:10|160659.5|160569.5|160611.6|160521.6|160660.6|160570.6|160593|160503|39
1655304380000|2022-06-15 14:46:20|160613.3|160523.3|160600.1|160510.1|160615.3|160525.3|160588.6|160498.6|34
1655304390000|2022-06-15 14:46:30|160598.6|160508.6|160595.6|160505.6|160602.5|160512.5|160594.3|160504.3|33
1655304400000|2022-06-15 14:46:40|160595.9|160505.9|160595.1|160505.1|160598.2|160508.2|160594.8|160504.8|30
1655304410000|2022-06-15 14:46:50|160595.5|160505.5|160594.1|160504.1|160606.1|160516.1|160590.9|160500.9|31
1655304420000|2022-06-15 14:47:00|160594|160504|160597.4|160507.4|160597.4|160507.4|160586|160496|33
1655304430000|2022-06-15 14:47:10|160592.8|160502.8|160567.1|160477.1|160593.6|160503.6|160561.7|160471.7|37
1655304440000|2022-06-15 14:47:20|160577.7|160487.7|160568.5|160478.5|160608.1|160518.1|160566.2|160476.2|38
1655304450000|2022-06-15 14:47:30|160570.3|160480.3|160576.8|160486.8|160577.1|160487.1|160568.2|160478.2|36
1655304460000|2022-06-15 14:47:40|160577.9|160487.9|160581.4|160491.4|160604|160514|160577.9|160487.9|39
1655304470000|2022-06-15 14:47:50|160579.6|160489.6|160581.8|160491.8|160592.3|160502.3|160579.6|160489.6|35
1655304480000|2022-06-15 14:48:00|160572.7|160482.7|160588.7|160498.7|160592.2|160502.2|160563|160473|29
1655304490000|2022-06-15 14:48:10|160589.9|160499.9|160577|160487|160591.6|160501.6|160573.3|160483.3|30
1655304500000|2022-06-15 14:48:20|160577.1|160487.1|160588.2|160498.2|160588.4|160498.4|160577.1|160487.1|27
1655304510000|2022-06-15 14:48:30|160587.4|160497.4|160591.6|160501.6|160595.5|160505.5|160583.4|160493.4|35
1655304520000|2022-06-15 14:48:40|160595.5|160505.5|160607.5|160517.5|160607.5|160517.5|160582.8|160492.8|35
1655304530000|2022-06-15 14:48:50|160603.2|160513.2|160666.7|160576.7|160669.7|160579.7|160602.8|160512.8|33
1655304540000|2022-06-15 14:49:00|160668|160578|160682|160592|160684|160594|160665.8|160575.8|25
1655304550000|2022-06-15 14:49:10|160678.6|160588.6|160673.3|160583.3|160679.9|160589.9|160671.4|160581.4|31
1655304560000|2022-06-15 14:49:20|160674.3|160584.3|160669.2|160579.2|160676|160586|160669.2|160579.2|21
1655304570000|2022-06-15 14:49:30|160669|160579|160667.5|160577.5|160670.4|160580.4|160666|160576|24
1655304580000|2022-06-15 14:49:40|160665.9|160575.9|160668.7|160578.7|160668.8|160578.8|160663.9|160573.9|26
1655304590000|2022-06-15 14:49:50|160668.3|160578.3|160665.6|160575.6|160670.4|160580.4|160662.2|160572.2|32
1655304600000|2022-06-15 14:50:00|160665.7|160575.7|160667.9|160577.9|160674.5|160584.5|160652.8|160562.8|37
1655304610000|2022-06-15 14:50:10|160670.3|160580.3|160668.9|160578.9|160672.8|160582.8|160663.8|160573.8|26
1655304620000|2022-06-15 14:50:20|160673.1|160583.1|160671.4|160581.4|160676.6|160586.6|160664.7|160574.7|32
1655304630000|2022-06-15 14:50:30|160672.1|160582.1|160669.2|160579.2|160672.7|160582.7|160663.6|160573.6|32
1655304640000|2022-06-15 14:50:40|160670.7|160580.7|160673.4|160583.4|160674.3|160584.3|160670.6|160580.6|22
1655304650000|2022-06-15 14:50:50|160675.4|160585.4|160750.5|160660.5|160767.5|160677.5|160674.3|160584.3|34
1655304660000|2022-06-15 14:51:00|160747.7|160657.7|160764.5|160674.5|160767.5|160677.5|160747.7|160657.7|28
1655304670000|2022-06-15 14:51:10|160764.6|160674.6|160748.6|160658.6|160764.9|160674.9|160746.7|160656.7|23
1655304680000|2022-06-15 14:51:20|160749.4|160659.4|160756.9|160666.9|160758.5|160668.5|160748.2|160658.2|26
1655304690000|2022-06-15 14:51:30|160757.4|160667.4|160730.3|160640.3|160767.2|160677.2|160727.1|160637.1|34
1655304700000|2022-06-15 14:51:40|160731.9|160641.9|160755.5|160665.5|160755.7|160665.7|160731.9|160641.9|34
1655304710000|2022-06-15 14:51:50|160756.1|160666.1|160747.3|160657.3|160758.6|160668.6|160731.7|160641.7|37
1655304720000|2022-06-15 14:52:00|160745.5|160655.5|160729.6|160639.6|160751.6|160661.6|160727.3|160637.3|36
1655304730000|2022-06-15 14:52:10|160729.3|160639.3|160733.5|160643.5|160733.9|160643.9|160726.1|160636.1|36
1655304740000|2022-06-15 14:52:20|160735|160645|160681.8|160591.8|160735|160645|160681.8|160591.8|34
1655304750000|2022-06-15 14:52:30|160681|160591|160683.9|160593.9|160684.4|160594.4|160673.5|160583.5|29
1655304760000|2022-06-15 14:52:40|160684.4|160594.4|160679.5|160589.5|160684.9|160594.9|160663.9|160573.9|26
1655304770000|2022-06-15 14:52:50|160678.3|160588.3|160679.7|160589.7|160685.1|160595.1|160665.9|160575.9|25
1655304780000|2022-06-15 14:53:00|160673.2|160583.2|160675.8|160585.8|160684.5|160594.5|160666.3|160576.3|35
1655304790000|2022-06-15 14:53:10|160671.4|160581.4|160700.1|160610.1|160703.8|160613.8|160671.4|160581.4|40
1655304800000|2022-06-15 14:53:20|160697|160607|160705.3|160615.3|160712.6|160622.6|160688.5|160598.5|36
1655304810000|2022-06-15 14:53:30|160704.8|160614.8|160702.3|160612.3|160711.4|160621.4|160695.4|160605.4|39
1655304820000|2022-06-15 14:53:40|160702|160612|160711.6|160621.6|160713.8|160623.8|160698.8|160608.8|39
1655304830000|2022-06-15 14:53:50|160714.8|160624.8|160703.5|160613.5|160719.2|160629.2|160700.7|160610.7|36
1655304840000|2022-06-15 14:54:00|160706.9|160616.9|160712.3|160622.3|160713.5|160623.5|160702.3|160612.3|38
1655304850000|2022-06-15 14:54:10|160712.9|160622.9|160714.5|160624.5|160722.8|160632.8|160707.4|160617.4|39
1655304860000|2022-06-15 14:54:20|160715.4|160625.4|160715.6|160625.6|160717.8|160627.8|160708.7|160618.7|40
1655304870000|2022-06-15 14:54:30|160716.2|160626.2|160717.8|160627.8|160721|160631|160710.5|160620.5|39
1655304880000|2022-06-15 14:54:40|160716.3|160626.3|160739.3|160649.3|160739.9|160649.9|160714|160624|39
1655304890000|2022-06-15 14:54:50|160737|160647|160731.7|160641.7|160739.2|160649.2|160727.7|160637.7|37
1655304900000|2022-06-15 14:55:00|160728.8|160638.8|160698.3|160608.3|160730.8|160640.8|160698.3|160608.3|39
1655304910000|2022-06-15 14:55:10|160702.9|160612.9|160681|160591|160702.9|160612.9|160663.7|160573.7|38
1655304920000|2022-06-15 14:55:20|160674.9|160584.9|160678.8|160588.8|160696.8|160606.8|160668.6|160578.6|39
1655304930000|2022-06-15 14:55:30|160675.2|160585.2|160667.2|160577.2|160678.4|160588.4|160649.2|160559.2|35
1655304940000|2022-06-15 14:55:40|160662.9|160572.9|160632.9|160542.9|160666.6|160576.6|160623.6|160533.6|36
1655304950000|2022-06-15 14:55:50|160632.2|160542.2|160638.6|160548.6|160644.3|160554.3|160629.7|160539.7|33
1655304960000|2022-06-15 14:56:00|160641.2|160551.2|160641.3|160551.3|160642.8|160552.8|160638.9|160548.9|32
1655304970000|2022-06-15 14:56:10|160641.5|160551.5|160623.5|160533.5|160642|160552|160623.5|160533.5|31
1655304980000|2022-06-15 14:56:20|160624.2|160534.2|160584.8|160494.8|160633.3|160543.3|160584.8|160494.8|33
1655304990000|2022-06-15 14:56:30|160585.9|160495.9|160590.2|160500.2|160602.7|160512.7|160585.9|160495.9|39
1655305000000|2022-06-15 14:56:40|160590.6|160500.6|160589.5|160499.5|160592.3|160502.3|160584.7|160494.7|35
1655305010000|2022-06-15 14:56:50|160592.5|160502.5|160587.6|160497.6|160597.7|160507.7|160586.5|160496.5|32
1655305020000|2022-06-15 14:57:00|160586.7|160496.7|160592|160502|160594.9|160504.9|160586.2|160496.2|31
1655305030000|2022-06-15 14:57:10|160592.4|160502.4|160597.6|160507.6|160607|160517|160588.7|160498.7|35
1655305040000|2022-06-15 14:57:20|160597.7|160507.7|160585.3|160495.3|160597.7|160507.7|160583.1|160493.1|34
1655305050000|2022-06-15 14:57:30|160584.1|160494.1|160603.3|160513.3|160607|160517|160578.1|160488.1|38
1655305060000|2022-06-15 14:57:40|160607|160517|160574.5|160484.5|160607|160517|160573.9|160483.9|34
1655305070000|2022-06-15 14:57:50|160574.1|160484.1|160593.8|160503.8|160596.6|160506.6|160565.1|160475.1|34
1655305080000|2022-06-15 14:58:00|160596.2|160506.2|160590.1|160500.1|160598.3|160508.3|160584.3|160494.3|35
1655305090000|2022-06-15 14:58:10|160592.3|160502.3|160576.7|160486.7|160594.8|160504.8|160567.5|160477.5|37
1655305100000|2022-06-15 14:58:20|160571.5|160481.5|160567.1|160477.1|160575.6|160485.6|160567|160477|27
1655305110000|2022-06-15 14:58:30|160569.1|160479.1|160569.5|160479.5|160571.8|160481.8|160567.7|160477.7|33
1655305120000|2022-06-15 14:58:40|160569.3|160479.3|160534.3|160444.3|160570.3|160480.3|160530.7|160440.7|35
1655305130000|2022-06-15 14:58:50|160540.8|160450.8|160522.3|160432.3|160547|160457|160522|160432|39
1655305140000|2022-06-15 14:59:00|160523.5|160433.5|160519|160429|160523.8|160433.8|160516.9|160426.9|24
1655305150000|2022-06-15 14:59:10|160518.6|160428.6|160508.4|160418.4|160522.8|160432.8|160508.1|160418.1|31
1655305160000|2022-06-15 14:59:20|160509.3|160419.3|160508.3|160418.3|160510.3|160420.3|160506.8|160416.8|27
1655305170000|2022-06-15 14:59:30|160508|160418|160508.6|160418.6|160512|160422|160507.3|160417.3|26
1655305180000|2022-06-15 14:59:40|160509|160419|160509.3|160419.3|160510.1|160420.1|160508.5|160418.5|19
1655305190000|2022-06-15 14:59:50|160509.2|160419.2|160579.7|160489.7|160585.3|160495.3|160509.1|160419.1|35
1655305200000|2022-06-15 15:00:00|160583.2|160493.2|160585.3|160495.3|160602.3|160512.3|160578.9|160488.9|38
1655305210000|2022-06-15 15:00:10|160584.6|160494.6|160595.7|160505.7|160597.7|160507.7|160583.2|160493.2|36
1655305220000|2022-06-15 15:00:20|160595|160505|160595.4|160505.4|160598.2|160508.2|160593.6|160503.6|33
1655305230000|2022-06-15 15:00:30|160596.9|160506.9|160598.7|160508.7|160599.5|160509.5|160591.2|160501.2|24
1655305240000|2022-06-15 15:00:40|160598.1|160508.1|160596.4|160506.4|160599.3|160509.3|160595.9|160505.9|26
1655305250000|2022-06-15 15:00:50|160599.6|160509.6|160620.7|160530.7|160620.7|160530.7|160599.4|160509.4|26
1655305260000|2022-06-15 15:01:00|160622.9|160532.9|160624.7|160534.7|160627.8|160537.8|160618.5|160528.5|35
1655305270000|2022-06-15 15:01:10|160621.3|160531.3|160615.3|160525.3|160626.2|160536.2|160613.8|160523.8|32
1655305280000|2022-06-15 15:01:20|160618.9|160528.9|160614.3|160524.3|160619.6|160529.6|160614.3|160524.3|35
1655305290000|2022-06-15 15:01:30|160613.9|160523.9|160615.9|160525.9|160620.4|160530.4|160610.8|160520.8|29
1655305300000|2022-06-15 15:01:40|160617.8|160527.8|160622.8|160532.8|160623.4|160533.4|160616.2|160526.2|36
1655305310000|2022-06-15 15:01:50|160624.1|160534.1|160643|160553|160652.8|160562.8|160620.3|160530.3|32
1655305320000|2022-06-15 15:02:00|160645.3|160555.3|160645.7|160555.7|160647.5|160557.5|160641.2|160551.2|35
1655305330000|2022-06-15 15:02:10|160647.1|160557.1|160645.4|160555.4|160667.4|160577.4|160645.4|160555.4|40
1655305340000|2022-06-15 15:02:20|160644|160554|160647.3|160557.3|160659|160569|160639|160549|37
1655305350000|2022-06-15 15:02:30|160648.4|160558.4|160627.5|160537.5|160648.4|160558.4|160609.3|160519.3|38
1655305360000|2022-06-15 15:02:40|160626.8|160536.8|160627.8|160537.8|160629.5|160539.5|160624.3|160534.3|26
1655305370000|2022-06-15 15:02:50|160627.6|160537.6|160627.6|160537.6|160630.3|160540.3|160619.9|160529.9|34
1655305380000|2022-06-15 15:03:00|160625.6|160535.6|160636|160546|160642.5|160552.5|160623.6|160533.6|39
1655305390000|2022-06-15 15:03:10|160640.2|160550.2|160634.1|160544.1|160641.7|160551.7|160633.2|160543.2|32
1655305400000|2022-06-15 15:03:20|160633.6|160543.6|160636.2|160546.2|160638|160548|160630.7|160540.7|33
1655305410000|2022-06-15 15:03:30|160633.8|160543.8|160613|160523|160637.1|160547.1|160611.9|160521.9|29
1655305420000|2022-06-15 15:03:40|160612.6|160522.6|160550.9|160460.9|160612.6|160522.6|160537.7|160447.7|30
1655305430000|2022-06-15 15:03:50|160550.7|160460.7|160553.1|160463.1|160554.5|160464.5|160547.3|160457.3|27
1655305440000|2022-06-15 15:04:00|160550.4|160460.4|160551.9|160461.9|160552.7|160462.7|160550.4|160460.4|15
1655305450000|2022-06-15 15:04:10|160551.6|160461.6|160558|160468|160560.1|160470.1|160551.6|160461.6|15
1655305460000|2022-06-15 15:04:20|160555.6|160465.6|160550.1|160460.1|160561.6|160471.6|160550.1|160460.1|28
1655305470000|2022-06-15 15:04:30|160550.4|160460.4|160544.1|160454.1|160551|160461|160519.6|160429.6|35
1655305480000|2022-06-15 15:04:40|160543|160453|160523.3|160433.3|160546.2|160456.2|160520.6|160430.6|39
1655305490000|2022-06-15 15:04:50|160525.3|160435.3|160496|160406|160546.5|160456.5|160496|160406|35
1655305500000|2022-06-15 15:05:00|160495.2|160405.2|160415.2|160325.2|160503.2|160413.2|160381|160291|40
1655305510000|2022-06-15 15:05:10|160432.4|160342.4|160465.5|160375.5|160475.3|160385.3|160428.8|160338.8|38
1655305520000|2022-06-15 15:05:20|160466.1|160376.1|160449.4|160359.4|160467|160377|160423.7|160333.7|32
1655305530000|2022-06-15 15:05:30|160445.9|160355.9|160431|160341|160446.6|160356.6|160426.5|160336.5|31
1655305540000|2022-06-15 15:05:40|160430.2|160340.2|160409.8|160319.8|160435.7|160345.7|160407.1|160317.1|31
1655305550000|2022-06-15 15:05:50|160409.9|160319.9|160447.8|160357.8|160447.8|160357.8|160402.1|160312.1|28
1655305560000|2022-06-15 15:06:00|160448.4|160358.4|160410.9|160320.9|160465|160375|160403.4|160313.4|35
1655305570000|2022-06-15 15:06:10|160411.7|160321.7|160436.7|160346.7|160459.7|160369.7|160405.4|160315.4|37
1655305580000|2022-06-15 15:06:20|160425.9|160335.9|160415.5|160325.5|160460.6|160370.6|160407.4|160317.4|35
1655305590000|2022-06-15 15:06:30|160416.6|160326.6|160427.7|160337.7|160429.6|160339.6|160416.6|160326.6|33
1655305600000|2022-06-15 15:06:40|160425.6|160335.6|160405.3|160315.3|160427.3|160337.3|160402.8|160312.8|29
1655305610000|2022-06-15 15:06:50|160403.3|160313.3|160398.9|160308.9|160404.8|160314.8|160398.2|160308.2|24
1655305620000|2022-06-15 15:07:00|160401|160311|160402.2|160312.2|160409.3|160319.3|160400.2|160310.2|26
1655305630000|2022-06-15 15:07:10|160402.6|160312.6|160401.9|160311.9|160403.6|160313.6|160398.7|160308.7|19
1655305640000|2022-06-15 15:07:20|160401.1|160311.1|160403|160313|160403|160313|160401|160311|17
1655305650000|2022-06-15 15:07:30|160403.1|160313.1|160402.8|160312.8|160404|160314|160402.1|160312.1|22
1655305660000|2022-06-15 15:07:40|160403.5|160313.5|160415.5|160325.5|160426.1|160336.1|160402.6|160312.6|26
1655305670000|2022-06-15 15:07:50|160416.2|160326.2|160413.3|160323.3|160418.1|160328.1|160410.3|160320.3|36
1655305680000|2022-06-15 15:08:00|160416.7|160326.7|160425.9|160335.9|160426.1|160336.1|160411.3|160321.3|38
1655305690000|2022-06-15 15:08:10|160425|160335|160406.3|160316.3|160430.8|160340.8|160386.7|160296.7|37
1655305700000|2022-06-15 15:08:20|160404.4|160314.4|160410.9|160320.9|160412.8|160322.8|160399.9|160309.9|31
1655305710000|2022-06-15 15:08:30|160411.9|160321.9|160419.5|160329.5|160422.1|160332.1|160409.6|160319.6|38
1655305720000|2022-06-15 15:08:40|160420.1|160330.1|160411.7|160321.7|160420.1|160330.1|160410.6|160320.6|38
1655305730000|2022-06-15 15:08:50|160413.7|160323.7|160408.9|160318.9|160415|160325|160406.2|160316.2|37
1655305740000|2022-06-15 15:09:00|160407.4|160317.4|160387.3|160297.3|160412.5|160322.5|160383.7|160293.7|35
1655305750000|2022-06-15 15:09:10|160390|160300|160406.6|160316.6|160413.1|160323.1|160381.6|160291.6|39
1655305760000|2022-06-15 15:09:20|160406.2|160316.2|160460.1|160370.1|160466.9|160376.9|160406.2|160316.2|34
1655305770000|2022-06-15 15:09:30|160462|160372|160440.2|160350.2|160462|160372|160436.9|160346.9|38
1655305780000|2022-06-15 15:09:40|160437|160347|160437.4|160347.4|160446.8|160356.8|160428|160338|35
1655305790000|2022-06-15 15:09:50|160436.5|160346.5|160434.9|160344.9|160440.2|160350.2|160430.3|160340.3|37
1655305800000|2022-06-15 15:10:00|160433.8|160343.8|160428.9|160338.9|160442.4|160352.4|160428.9|160338.9|39
1655305810000|2022-06-15 15:10:10|160429.9|160339.9|160452|160362|160459.9|160369.9|160427.9|160337.9|36
1655305820000|2022-06-15 15:10:20|160451.7|160361.7|160448.7|160358.7|160460|160370|160443|160353|37
1655305830000|2022-06-15 15:10:30|160445|160355|160423.4|160333.4|160451.9|160361.9|160423.4|160333.4|32
1655305840000|2022-06-15 15:10:40|160429|160339|160389.8|160299.8|160436.3|160346.3|160386.6|160296.6|39
1655305850000|2022-06-15 15:10:50|160386.9|160296.9|160379|160289|160386.9|160296.9|160376|160286|36
1655305860000|2022-06-15 15:11:00|160378.2|160288.2|160387|160297|160391.9|160301.9|160378.2|160288.2|34
1655305870000|2022-06-15 15:11:10|160387.6|160297.6|160386.4|160296.4|160388|160298|160382.7|160292.7|25
1655305880000|2022-06-15 15:11:20|160386.1|160296.1|160391.4|160301.4|160391.4|160301.4|160382.5|160292.5|33
1655305890000|2022-06-15 15:11:30|160387|160297|160378.2|160288.2|160388.4|160298.4|160378.2|160288.2|20
1655305900000|2022-06-15 15:11:40|160379.5|160289.5|160375.7|160285.7|160381|160291|160371.1|160281.1|29
1655305910000|2022-06-15 15:11:50|160373.8|160283.8|160381.5|160291.5|160386|160296|160373.8|160283.8|32
1655305920000|2022-06-15 15:12:00|160381.8|160291.8|160354.1|160264.1|160384.9|160294.9|160351.6|160261.6|30
1655305930000|2022-06-15 15:12:10|160352.6|160262.6|160333.5|160243.5|160356.1|160266.1|160316.3|160226.3|36
1655305940000|2022-06-15 15:12:20|160330.4|160240.4|160332|160242|160344.4|160254.4|160330.4|160240.4|33
1655305950000|2022-06-15 15:12:30|160334.1|160244.1|160331.4|160241.4|160334.3|160244.3|160328.6|160238.6|38
1655305960000|2022-06-15 15:12:40|160331.6|160241.6|160325.3|160235.3|160332.6|160242.6|160320.5|160230.5|34
1655305970000|2022-06-15 15:12:50|160322.3|160232.3|160317.3|160227.3|160333.4|160243.4|160317.3|160227.3|34
1655305980000|2022-06-15 15:13:00|160318.7|160228.7|160329.1|160239.1|160331.6|160241.6|160314.4|160224.4|31
1655305990000|2022-06-15 15:13:10|160332.1|160242.1|160322.6|160232.6|160332.1|160242.1|160318.3|160228.3|32
1655306000000|2022-06-15 15:13:20|160322.2|160232.2|160317|160227|160328.3|160238.3|160312.5|160222.5|34
1655306010000|2022-06-15 15:13:30|160314|160224|160333.1|160243.1|160335.6|160245.6|160314|160224|31
1655306020000|2022-06-15 15:13:40|160329.6|160239.6|160339.4|160249.4|160343.7|160253.7|160329.6|160239.6|33
1655306030000|2022-06-15 15:13:50|160340.1|160250.1|160340|160250|160347.2|160257.2|160338.3|160248.3|21
1655306040000|2022-06-15 15:14:00|160344.9|160254.9|160349.5|160259.5|160349.5|160259.5|160343.6|160253.6|17
1655306050000|2022-06-15 15:14:10|160348.5|160258.5|160347.8|160257.8|160351.7|160261.7|160345.4|160255.4|13
1655306060000|2022-06-15 15:14:20|160348.7|160258.7|160346.9|160256.9|160349.7|160259.7|160345.1|160255.1|23
1655306070000|2022-06-15 15:14:30|160347.2|160257.2|160341.6|160251.6|160347.9|160257.9|160339.5|160249.5|26
1655306080000|2022-06-15 15:14:40|160341|160251|160339.5|160249.5|160341|160251|160336.2|160246.2|25
1655306090000|2022-06-15 15:14:50|160339.4|160249.4|160422.2|160332.2|160424.4|160334.4|160339.4|160249.4|28
1655306100000|2022-06-15 15:15:00|160422.4|160332.4|160416.1|160326.1|160428.1|160338.1|160412.3|160322.3|37
1655306110000|2022-06-15 15:15:10|160416|160326|160424|160334|160425.4|160335.4|160412.3|160322.3|39
1655306120000|2022-06-15 15:15:20|160423.7|160333.7|160406.1|160316.1|160424.4|160334.4|160405.5|160315.5|36
1655306130000|2022-06-15 15:15:30|160406.3|160316.3|160407.5|160317.5|160414.1|160324.1|160406.1|160316.1|37
1655306140000|2022-06-15 15:15:40|160407.2|160317.2|160390.4|160300.4|160408.8|160318.8|160388.1|160298.1|34
1655306150000|2022-06-15 15:15:50|160389.8|160299.8|160396.8|160306.8|160396.8|160306.8|160374.9|160284.9|35
1655306160000|2022-06-15 15:16:00|160394.7|160304.7|160392.4|160302.4|160395.8|160305.8|160390.3|160300.3|37
1655306170000|2022-06-15 15:16:10|160391.6|160301.6|160398.8|160308.8|160400.9|160310.9|160385.8|160295.8|35
1655306180000|2022-06-15 15:16:20|160396.2|160306.2|160395.6|160305.6|160396.4|160306.4|160392.3|160302.3|31
1655306190000|2022-06-15 15:16:30|160396.2|160306.2|160394.6|160304.6|160396.5|160306.5|160393.1|160303.1|24
1655306200000|2022-06-15 15:16:40|160395.2|160305.2|160393.8|160303.8|160395.2|160305.2|160392.3|160302.3|21
1655306210000|2022-06-15 15:16:50|160394|160304|160395.4|160305.4|160406.3|160316.3|160393.1|160303.1|34
1655306220000|2022-06-15 15:17:00|160393.8|160303.8|160391.9|160301.9|160396.3|160306.3|160388.1|160298.1|32
1655306230000|2022-06-15 15:17:10|160391.5|160301.5|160392.2|160302.2|160397.3|160307.3|160384.3|160294.3|35
1655306240000|2022-06-15 15:17:20|160395.4|160305.4|160392.6|160302.6|160400.2|160310.2|160392.6|160302.6|37
1655306250000|2022-06-15 15:17:30|160392.7|160302.7|160407.2|160317.2|160417.2|160327.2|160392.7|160302.7|32
1655306260000|2022-06-15 15:17:40|160404.3|160314.3|160408.7|160318.7|160410.2|160320.2|160403.4|160313.4|30
1655306270000|2022-06-15 15:17:50|160408.6|160318.6|160408.5|160318.5|160411.4|160321.4|160405.1|160315.1|31
1655306280000|2022-06-15 15:18:00|160408.8|160318.8|160405.4|160315.4|160412.6|160322.6|160400.2|160310.2|34
1655306290000|2022-06-15 15:18:10|160404.4|160314.4|160403.6|160313.6|160421.4|160331.4|160391.2|160301.2|34
1655306300000|2022-06-15 15:18:20|160401.6|160311.6|160396|160306|160407.2|160317.2|160395.3|160305.3|36
1655306310000|2022-06-15 15:18:30|160395.9|160305.9|160397|160307|160401.2|160311.2|160395.9|160305.9|24
1655306320000|2022-06-15 15:18:40|160397.4|160307.4|160405.9|160315.9|160410.3|160320.3|160396.3|160306.3|32
1655306330000|2022-06-15 15:18:50|160406|160316|160407|160317|160409.4|160319.4|160403.9|160313.9|33
1655306340000|2022-06-15 15:19:00|160406.1|160316.1|160401.6|160311.6|160408.2|160318.2|160399.6|160309.6|25
1655306350000|2022-06-15 15:19:10|160402.2|160312.2|160415.6|160325.6|160415.6|160325.6|160391|160301|34
1655306360000|2022-06-15 15:19:20|160414.9|160324.9|160411.6|160321.6|160414.9|160324.9|160408.2|160318.2|25
1655306370000|2022-06-15 15:19:30|160410.9|160320.9|160408.1|160318.1|160412.5|160322.5|160406.5|160316.5|20
1655306380000|2022-06-15 15:19:40|160407.7|160317.7|160399.6|160309.6|160408.6|160318.6|160398.5|160308.5|27
1655306390000|2022-06-15 15:19:50|160401.2|160311.2|160399.5|160309.5|160402.2|160312.2|160396.2|160306.2|23
1655306400000|2022-06-15 15:20:00|160400|160310|160386.7|160296.7|160401.2|160311.2|160383|160293|33
1655306410000|2022-06-15 15:20:10|160388.1|160298.1|160369.8|160279.8|160391.9|160301.9|160364.3|160274.3|32
1655306420000|2022-06-15 15:20:20|160369.6|160279.6|160356.1|160266.1|160372.2|160282.2|160349.3|160259.3|39
1655306430000|2022-06-15 15:20:30|160356.4|160266.4|160345.4|160255.4|160368.3|160278.3|160339.4|160249.4|34
1655306440000|2022-06-15 15:20:40|160346.6|160256.6|160355|160265|160371.7|160281.7|160337.2|160247.2|37
1655306450000|2022-06-15 15:20:50|160360.8|160270.8|160365.2|160275.2|160372.9|160282.9|160356.3|160266.3|36
1655306460000|2022-06-15 15:21:00|160369.6|160279.6|160370|160280|160371|160281|160360|160270|34
1655306470000|2022-06-15 15:21:10|160369.2|160279.2|160410.7|160320.7|160420.1|160330.1|160368.9|160278.9|37
1655306480000|2022-06-15 15:21:20|160413.2|160323.2|160415.3|160325.3|160415.3|160325.3|160409.7|160319.7|24
1655306490000|2022-06-15 15:21:30|160414.8|160324.8|160410.9|160320.9|160417.2|160327.2|160410.6|160320.6|23
1655306500000|2022-06-15 15:21:40|160411.3|160321.3|160405.9|160315.9|160412.9|160322.9|160405.9|160315.9|19
1655306510000|2022-06-15 15:21:50|160406.1|160316.1|160410.6|160320.6|160412.4|160322.4|160406.1|160316.1|22
1655306520000|2022-06-15 15:22:00|160412.4|160322.4|160462.4|160372.4|160472.3|160382.3|160410.2|160320.2|28
1655306530000|2022-06-15 15:22:10|160462|160372|160460.8|160370.8|160462|160372|160459.7|160369.7|31
1655306540000|2022-06-15 15:22:20|160459.7|160369.7|160461.3|160371.3|160467|160377|160455|160365|31
1655306550000|2022-06-15 15:22:30|160461|160371|160455.9|160365.9|160462.1|160372.1|160455.9|160365.9|18
1655306560000|2022-06-15 15:22:40|160456.3|160366.3|160457.6|160367.6|160460.1|160370.1|160456.3|160366.3|19
1655306570000|2022-06-15 15:22:50|160457.1|160367.1|160427.7|160337.7|160457.3|160367.3|160427.7|160337.7|32
1655306580000|2022-06-15 15:23:00|160425.1|160335.1|160423.5|160333.5|160428.7|160338.7|160419.9|160329.9|37
1655306590000|2022-06-15 15:23:10|160423.4|160333.4|160427.4|160337.4|160428.7|160338.7|160423.3|160333.3|22
1655306600000|2022-06-15 15:23:20|160427.2|160337.2|160429.3|160339.3|160432.8|160342.8|160426.5|160336.5|15
1655306610000|2022-06-15 15:23:30|160429.4|160339.4|160412.4|160322.4|160429.4|160339.4|160412.4|160322.4|22
1655306620000|2022-06-15 15:23:40|160413.6|160323.6|160413.9|160323.9|160417.4|160327.4|160410.8|160320.8|27
1655306630000|2022-06-15 15:23:50|160414.5|160324.5|160414.5|160324.5|160414.7|160324.7|160411.8|160321.8|15
1655306640000|2022-06-15 15:24:00|160413.7|160323.7|160407.1|160317.1|160414.2|160324.2|160407.1|160317.1|14
1655306650000|2022-06-15 15:24:10|160406.8|160316.8|160407.8|160317.8|160408.2|160318.2|160405.1|160315.1|27
1655306660000|2022-06-15 15:24:20|160407.2|160317.2|160394.9|160304.9|160407.6|160317.6|160383.9|160293.9|30
1655306670000|2022-06-15 15:24:30|160392.4|160302.4|160402.1|160312.1|160402.1|160312.1|160392.4|160302.4|33
1655306680000|2022-06-15 15:24:40|160402.4|160312.4|160400.6|160310.6|160402.4|160312.4|160398.5|160308.5|28
1655306690000|2022-06-15 15:24:50|160401.4|160311.4|160396.8|160306.8|160404|160314|160395|160305|25
1655306700000|2022-06-15 15:25:00|160396.6|160306.6|160365.3|160275.3|160401.8|160311.8|160364.1|160274.1|33
1655306710000|2022-06-15 15:25:10|160364.7|160274.7|160355|160265|160366.5|160276.5|160355|160265|25
1655306720000|2022-06-15 15:25:20|160353.9|160263.9|160363.8|160273.8|160364.7|160274.7|160349.5|160259.5|32
1655306730000|2022-06-15 15:25:30|160367.6|160277.6|160369.7|160279.7|160374.6|160284.6|160365.6|160275.6|32
1655306740000|2022-06-15 15:25:40|160370|160280|160376.7|160286.7|160376.7|160286.7|160370|160280|25
1655306750000|2022-06-15 15:25:50|160376.2|160286.2|160378|160288|160378|160288|160374.3|160284.3|17
1655306760000|2022-06-15 15:26:00|160377.9|160287.9|160387.8|160297.8|160401.6|160311.6|160376.7|160286.7|31
1655306770000|2022-06-15 15:26:10|160388.2|160298.2|160369.7|160279.7|160389.7|160299.7|160361|160271|32
1655306780000|2022-06-15 15:26:20|160368.9|160278.9|160368.5|160278.5|160371.3|160281.3|160366.5|160276.5|24
1655306790000|2022-06-15 15:26:30|160369|160279|160371.3|160281.3|160374.7|160284.7|160366.3|160276.3|31
1655306800000|2022-06-15 15:26:40|160369.6|160279.6|160365.9|160275.9|160369.6|160279.6|160365.9|160275.9|19
1655306810000|2022-06-15 15:26:50|160367.3|160277.3|160363.6|160273.6|160367.3|160277.3|160354|160264|25
1655306820000|2022-06-15 15:27:00|160363.5|160273.5|160373.7|160283.7|160375.6|160285.6|160362.4|160272.4|29
1655306830000|2022-06-15 15:27:10|160373.8|160283.8|160374.9|160284.9|160377.8|160287.8|160372.2|160282.2|28
1655306840000|2022-06-15 15:27:20|160374.6|160284.6|160363.2|160273.2|160374.7|160284.7|160361.5|160271.5|25
1655306850000|2022-06-15 15:27:30|160362.2|160272.2|160372.6|160282.6|160375|160285|160359.6|160269.6|33
1655306860000|2022-06-15 15:27:40|160371|160281|160378.8|160288.8|160380.4|160290.4|160370.1|160280.1|25
1655306870000|2022-06-15 15:27:50|160378.5|160288.5|160358.6|160268.6|160380.3|160290.3|160357.8|160267.8|29
1655306880000|2022-06-15 15:28:00|160358.5|160268.5|160352.5|160262.5|160364.1|160274.1|160348|160258|34
1655306890000|2022-06-15 15:28:10|160352.9|160262.9|160355.2|160265.2|160355.5|160265.5|160349.2|160259.2|24
1655306900000|2022-06-15 15:28:20|160354.6|160264.6|160366.5|160276.5|160368.5|160278.5|160354.1|160264.1|22
1655306910000|2022-06-15 15:28:30|160366.8|160276.8|160365.2|160275.2|160368.4|160278.4|160362.9|160272.9|27
1655306920000|2022-06-15 15:28:40|160363.5|160273.5|160352.2|160262.2|160365.2|160275.2|160352.2|160262.2|24
1655306930000|2022-06-15 15:28:50|160352.7|160262.7|160351.8|160261.8|160356.2|160266.2|160348.6|160258.6|29
1655306940000|2022-06-15 15:29:00|160355.2|160265.2|160353.8|160263.8|160355.2|160265.2|160349.5|160259.5|26
1655306950000|2022-06-15 15:29:10|160354.4|160264.4|160365|160275|160368.9|160278.9|160354.4|160264.4|33
1655306960000|2022-06-15 15:29:20|160365.1|160275.1|160375.5|160285.5|160376.1|160286.1|160365.1|160275.1|25
1655306970000|2022-06-15 15:29:30|160375.6|160285.6|160372.1|160282.1|160375.7|160285.7|160371.2|160281.2|18
1655306980000|2022-06-15 15:29:40|160371.9|160281.9|160372.8|160282.8|160373.8|160283.8|160369.4|160279.4|31
1655306990000|2022-06-15 15:29:50|160374|160284|160384.1|160294.1|160384.1|160294.1|160371.1|160281.1|17
1655307000000|2022-06-15 15:30:00|160383|160293|160377.5|160287.5|160389.5|160299.5|160366.5|160276.5|30
1655307010000|2022-06-15 15:30:10|160372.1|160282.1|160369.3|160279.3|160373.6|160283.6|160368.3|160278.3|17
1655307020000|2022-06-15 15:30:20|160369.1|160279.1|160371.9|160281.9|160373.2|160283.2|160369.1|160279.1|10
1655307030000|2022-06-15 15:30:30|160371.8|160281.8|160365.8|160275.8|160376.4|160286.4|160360.5|160270.5|26
1655307040000|2022-06-15 15:30:40|160365.2|160275.2|160367.6|160277.6|160368.3|160278.3|160364.8|160274.8|29
1655307050000|2022-06-15 15:30:50|160377.3|160287.3|160403.8|160313.8|160413.6|160323.6|160377.3|160287.3|35
1655307060000|2022-06-15 15:31:00|160401.4|160311.4|160386.1|160296.1|160402.2|160312.2|160380.8|160290.8|30
1655307070000|2022-06-15 15:31:10|160386.3|160296.3|160394.7|160304.7|160405.9|160315.9|160386.3|160296.3|33
1655307080000|2022-06-15 15:31:20|160394|160304|160382.2|160292.2|160399.4|160309.4|160382.2|160292.2|30
1655307090000|2022-06-15 15:31:30|160381.7|160291.7|160376.2|160286.2|160381.7|160291.7|160375.3|160285.3|31
1655307100000|2022-06-15 15:31:40|160375.6|160285.6|160371.9|160281.9|160378|160288|160371.9|160281.9|31
1655307110000|2022-06-15 15:31:50|160371.6|160281.6|160382.2|160292.2|160383.2|160293.2|160370.8|160280.8|26
1655307120000|2022-06-15 15:32:00|160382.3|160292.3|160387|160297|160388.1|160298.1|160382.3|160292.3|27
1655307130000|2022-06-15 15:32:10|160385.9|160295.9|160383.9|160293.9|160398.9|160308.9|160382.4|160292.4|37
1655307140000|2022-06-15 15:32:20|160385.3|160295.3|160393.8|160303.8|160394.3|160304.3|160378.8|160288.8|31
1655307150000|2022-06-15 15:32:30|160393.9|160303.9|160388.7|160298.7|160397|160307|160388.7|160298.7|32
1655307160000|2022-06-15 15:32:40|160388.8|160298.8|160387.3|160297.3|160388.8|160298.8|160381.9|160291.9|29
1655307170000|2022-06-15 15:32:50|160387.5|160297.5|160394.4|160304.4|160395.9|160305.9|160387.5|160297.5|29
1655307180000|2022-06-15 15:33:00|160391.2|160301.2|160391.4|160301.4|160398.1|160308.1|160386.4|160296.4|32
1655307190000|2022-06-15 15:33:10|160390.9|160300.9|160373.4|160283.4|160391.3|160301.3|160370.7|160280.7|29
1655307200000|2022-06-15 15:33:20|160373|160283|160376.8|160286.8|160376.8|160286.8|160370.9|160280.9|20
1655307210000|2022-06-15 15:33:30|160376.9|160286.9|160381.4|160291.4|160397.4|160307.4|160376.5|160286.5|33
1655307220000|2022-06-15 15:33:40|160382.2|160292.2|160382.7|160292.7|160383.4|160293.4|160372.6|160282.6|18
1655307230000|2022-06-15 15:33:50|160382.5|160292.5|160369.5|160279.5|160382.5|160292.5|160357.5|160267.5|19
1655307240000|2022-06-15 15:34:00|160367.4|160277.4|160373.4|160283.4|160380.6|160290.6|160366.1|160276.1|28
1655307250000|2022-06-15 15:34:10|160371.6|160281.6|160379.2|160289.2|160384|160294|160363.1|160273.1|27
1655307260000|2022-06-15 15:34:20|160379.6|160289.6|160376.7|160286.7|160380.2|160290.2|160375.4|160285.4|27
1655307270000|2022-06-15 15:34:30|160376.6|160286.6|160370.1|160280.1|160381|160291|160369|160279|27
1655307280000|2022-06-15 15:34:40|160370.9|160280.9|160374.4|160284.4|160377.6|160287.6|160369.3|160279.3|29
1655307290000|2022-06-15 15:34:50|160374.9|160284.9|160390.1|160300.1|160392|160302|160374.1|160284.1|31
1655307300000|2022-06-15 15:35:00|160389.2|160299.2|160387.8|160297.8|160398.8|160308.8|160378.9|160288.9|38
1655307310000|2022-06-15 15:35:10|160389.2|160299.2|160397.6|160307.6|160405.6|160315.6|160379|160289|36
1655307320000|2022-06-15 15:35:20|160398.2|160308.2|160397.5|160307.5|160398.2|160308.2|160394.2|160304.2|18
1655307330000|2022-06-15 15:35:30|160397.4|160307.4|160384.7|160294.7|160397.9|160307.9|160380.8|160290.8|29
1655307340000|2022-06-15 15:35:40|160386.2|160296.2|160385.3|160295.3|160387.9|160297.9|160385.3|160295.3|21
1655307350000|2022-06-15 15:35:50|160386.7|160296.7|160388.9|160298.9|160395.5|160305.5|160386.7|160296.7|21
1655307360000|2022-06-15 15:36:00|160389.2|160299.2|160381.8|160291.8|160392.2|160302.2|160381.3|160291.3|21
1655307370000|2022-06-15 15:36:10|160379.8|160289.8|160334.3|160244.3|160379.8|160289.8|160334.3|160244.3|36
1655307380000|2022-06-15 15:36:20|160333.8|160243.8|160342|160252|160342|160252|160329.9|160239.9|32
1655307390000|2022-06-15 15:36:30|160341.8|160251.8|160342|160252|160342.4|160252.4|160339.7|160249.7|22
1655307400000|2022-06-15 15:36:40|160340.2|160250.2|160364.3|160274.3|160366.6|160276.6|160323.6|160233.6|30
1655307410000|2022-06-15 15:36:50|160366.1|160276.1|160319.5|160229.5|160366.8|160276.8|160315.5|160225.5|38
1655307420000|2022-06-15 15:37:00|160319.4|160229.4|160337.3|160247.3|160348.9|160258.9|160317|160227|36
1655307430000|2022-06-15 15:37:10|160337.7|160247.7|160342.8|160252.8|160347.7|160257.7|160315.5|160225.5|34
1655307440000|2022-06-15 15:37:20|160340.2|160250.2|160343.7|160253.7|160346.8|160256.8|160336.1|160246.1|34
1655307450000|2022-06-15 15:37:30|160341.6|160251.6|160347.8|160257.8|160354.7|160264.7|160339.1|160249.1|28
1655307460000|2022-06-15 15:37:40|160347.9|160257.9|160340.3|160250.3|160351.8|160261.8|160335.8|160245.8|33
1655307470000|2022-06-15 15:37:50|160344.2|160254.2|160330.4|160240.4|160344.2|160254.2|160326.2|160236.2|30
1655307480000|2022-06-15 15:38:00|160331.4|160241.4|160311.2|160221.2|160331.4|160241.4|160306.1|160216.1|37
1655307490000|2022-06-15 15:38:10|160311.3|160221.3|160308.2|160218.2|160316.8|160226.8|160308.2|160218.2|29
1655307500000|2022-06-15 15:38:20|160309.2|160219.2|160327.6|160237.6|160327.6|160237.6|160307.7|160217.7|26
1655307510000|2022-06-15 15:38:30|160329.3|160239.3|160316.1|160226.1|160332.5|160242.5|160315.6|160225.6|23
1655307520000|2022-06-15 15:38:40|160316.8|160226.8|160308.5|160218.5|160316.9|160226.9|160305.4|160215.4|20
1655307530000|2022-06-15 15:38:50|160308.7|160218.7|160309.2|160219.2|160311.5|160221.5|160302.3|160212.3|25
1655307540000|2022-06-15 15:39:00|160308.6|160218.6|160324|160234|160327|160237|160307.5|160217.5|26
1655307550000|2022-06-15 15:39:10|160323.9|160233.9|160320.2|160230.2|160323.9|160233.9|160319.7|160229.7|19
1655307560000|2022-06-15 15:39:20|160319.8|160229.8|160319.5|160229.5|160323.6|160233.6|160316|160226|21
1655307570000|2022-06-15 15:39:30|160318.3|160228.3|160321.5|160231.5|160321.9|160231.9|160317.1|160227.1|14
1655307580000|2022-06-15 15:39:40|160318.6|160228.6|160335.3|160245.3|160338.6|160248.6|160317.6|160227.6|31
1655307590000|2022-06-15 15:39:50|160335|160245|160326.3|160236.3|160336.4|160246.4|160324.2|160234.2|29
1655307600000|2022-06-15 15:40:00|160327.2|160237.2|160336.7|160246.7|160344.8|160254.8|160327.2|160237.2|35
1655307610000|2022-06-15 15:40:10|160334.7|160244.7|160336.7|160246.7|160339.5|160249.5|160315.9|160225.9|37
1655307620000|2022-06-15 15:40:20|160337.1|160247.1|160331.7|160241.7|160343.1|160253.1|160325.8|160235.8|37
1655307630000|2022-06-15 15:40:30|160329.4|160239.4|160324.3|160234.3|160333.2|160243.2|160322|160232|37
1655307640000|2022-06-15 15:40:40|160324.7|160234.7|160325.1|160235.1|160340.2|160250.2|160314.2|160224.2|39
1655307650000|2022-06-15 15:40:50|160326.1|160236.1|160337.9|160247.9|160342.8|160252.8|160324.8|160234.8|39
1655307660000|2022-06-15 15:41:00|160337.5|160247.5|160332.6|160242.6|160337.7|160247.7|160331.8|160241.8|30
1655307670000|2022-06-15 15:41:10|160331.6|160241.6|160319.8|160229.8|160333.6|160243.6|160317.3|160227.3|33
1655307680000|2022-06-15 15:41:20|160319.2|160229.2|160309.9|160219.9|160321.9|160231.9|160307.1|160217.1|27
1655307690000|2022-06-15 15:41:30|160311.8|160221.8|160309.8|160219.8|160319.9|160229.9|160306.5|160216.5|30
1655307700000|2022-06-15 15:41:40|160309.3|160219.3|160309.3|160219.3|160314.4|160224.4|160304.2|160214.2|31
1655307710000|2022-06-15 15:41:50|160310.3|160220.3|160312.7|160222.7|160316.7|160226.7|160304.7|160214.7|31
1655307720000|2022-06-15 15:42:00|160311.1|160221.1|160304.8|160214.8|160312.1|160222.1|160301|160211|32
1655307730000|2022-06-15 15:42:10|160308.9|160218.9|160312.7|160222.7|160316.3|160226.3|160306.9|160216.9|30
1655307740000|2022-06-15 15:42:20|160312.5|160222.5|160312.2|160222.2|160313.3|160223.3|160308.2|160218.2|24
1655307750000|2022-06-15 15:42:30|160313|160223|160316.5|160226.5|160318.2|160228.2|160309.6|160219.6|27
1655307760000|2022-06-15 15:42:40|160316.8|160226.8|160314|160224|160318.7|160228.7|160313|160223|28
1655307770000|2022-06-15 15:42:50|160316.3|160226.3|160317.5|160227.5|160319.1|160229.1|160311|160221|27
1655307780000|2022-06-15 15:43:00|160317.2|160227.2|160315.8|160225.8|160320.6|160230.6|160314.9|160224.9|33
1655307790000|2022-06-15 15:43:10|160315.9|160225.9|160314.3|160224.3|160316.5|160226.5|160302.2|160212.2|33
1655307800000|2022-06-15 15:43:20|160313.7|160223.7|160319.5|160229.5|160328.3|160238.3|160310.7|160220.7|29
1655307810000|2022-06-15 15:43:30|160310.6|160220.6|160318.6|160228.6|160327.2|160237.2|160310.6|160220.6|36
1655307820000|2022-06-15 15:43:40|160323.9|160233.9|160326.5|160236.5|160327.4|160237.4|160317.3|160227.3|35
1655307830000|2022-06-15 15:43:50|160325.6|160235.6|160327.1|160237.1|160329.7|160239.7|160319.2|160229.2|34
1655307840000|2022-06-15 15:44:00|160326.8|160236.8|160326.8|160236.8|160329.4|160239.4|160324.9|160234.9|32
1655307850000|2022-06-15 15:44:10|160327.4|160237.4|160327.2|160237.2|160327.6|160237.6|160323.3|160233.3|30
1655307860000|2022-06-15 15:44:20|160327.3|160237.3|160326|160236|160327.3|160237.3|160322.8|160232.8|30
1655307870000|2022-06-15 15:44:30|160326.4|160236.4|160328.9|160238.9|160347.4|160257.4|160323.1|160233.1|33
1655307880000|2022-06-15 15:44:40|160330.4|160240.4|160325.8|160235.8|160330.4|160240.4|160320.2|160230.2|30
1655307890000|2022-06-15 15:44:50|160325.4|160235.4|160325.3|160235.3|160326.6|160236.6|160322|160232|26
1655307900000|2022-06-15 15:45:00|160326.8|160236.8|160331|160241|160332.3|160242.3|160326.7|160236.7|25
1655307910000|2022-06-15 15:45:10|160333.1|160243.1|160328.5|160238.5|160338.3|160248.3|160327.5|160237.5|24
1655307920000|2022-06-15 15:45:20|160330.2|160240.2|160330.8|160240.8|160330.8|160240.8|160313|160223|33
1655307930000|2022-06-15 15:45:30|160329.3|160239.3|160322|160232|160332.4|160242.4|160318.9|160228.9|30
1655307940000|2022-06-15 15:45:40|160322.7|160232.7|160320.3|160230.3|160326.9|160236.9|160315.3|160225.3|26
1655307950000|2022-06-15 15:45:50|160320.8|160230.8|160338.4|160248.4|160339.1|160249.1|160320.8|160230.8|27
1655307960000|2022-06-15 15:46:00|160340.2|160250.2|160310.8|160220.8|160340.4|160250.4|160307.6|160217.6|27
1655307970000|2022-06-15 15:46:10|160311.9|160221.9|160327.7|160237.7|160334.2|160244.2|160311.9|160221.9|36
1655307980000|2022-06-15 15:46:20|160327.5|160237.5|160306|160216|160327.5|160237.5|160304.8|160214.8|19
1655307990000|2022-06-15 15:46:30|160308.7|160218.7|160307.8|160217.8|160315|160225|160304|160214|25
1655308000000|2022-06-15 15:46:40|160307.9|160217.9|160330.5|160240.5|160330.5|160240.5|160307.9|160217.9|25
1655308010000|2022-06-15 15:46:50|160330.7|160240.7|160325|160235|160331.2|160241.2|160319.4|160229.4|25
1655308020000|2022-06-15 15:47:00|160324.1|160234.1|160320.2|160230.2|160327.7|160237.7|160316.1|160226.1|25
1655308030000|2022-06-15 15:47:10|160318.3|160228.3|160322.1|160232.1|160327.3|160237.3|160316.2|160226.2|19
1655308040000|2022-06-15 15:47:20|160321.8|160231.8|160328|160238|160335.1|160245.1|160319.4|160229.4|17
1655308050000|2022-06-15 15:47:30|160326.2|160236.2|160332.4|160242.4|160333|160243|160325.3|160235.3|24
1655308060000|2022-06-15 15:47:40|160332.7|160242.7|160329.1|160239.1|160332.7|160242.7|160327.6|160237.6|12
1655308070000|2022-06-15 15:47:50|160327|160237|160335.7|160245.7|160339.4|160249.4|160326.5|160236.5|13
1655308080000|2022-06-15 15:48:00|160333.9|160243.9|160329.5|160239.5|160339|160249|160329.5|160239.5|15
1655308090000|2022-06-15 15:48:10|160329.9|160239.9|160327.5|160237.5|160330.3|160240.3|160326.6|160236.6|13
1655308100000|2022-06-15 15:48:20|160327.8|160237.8|160327.5|160237.5|160329.2|160239.2|160326.6|160236.6|6
1655308110000|2022-06-15 15:48:30|160330.6|160240.6|160330.6|160240.6|160332.3|160242.3|160326.8|160236.8|12
1655308120000|2022-06-15 15:48:40|160327.9|160237.9|160318.7|160228.7|160327.9|160237.9|160318.7|160228.7|3
1655308130000|2022-06-15 15:48:50|160318.8|160228.8|160334.1|160244.1|160334.6|160244.6|160317.5|160227.5|8
1655308140000|2022-06-15 15:49:00|160328.6|160238.6|160334.3|160244.3|160335|160245|160324.2|160234.2|17
1655308150000|2022-06-15 15:49:10|160334.1|160244.1|160327.5|160237.5|160341.8|160251.8|160325.9|160235.9|6
1655308160000|2022-06-15 15:49:20|160326.8|160236.8|160312.5|160222.5|160330.5|160240.5|160312.2|160222.2|28
1655308170000|2022-06-15 15:49:30|160316.3|160226.3|160315.7|160225.7|160319.2|160229.2|160303.7|160213.7|29
1655308180000|2022-06-15 15:49:40|160313.3|160223.3|160309.3|160219.3|160315.8|160225.8|160306.5|160216.5|18
1655308190000|2022-06-15 15:49:50|160322.7|160232.7|160332.1|160242.1|160334.5|160244.5|160322.7|160232.7|25
1655308200000|2022-06-15 15:50:00|160332.8|160242.8|160297.2|160207.2|160334.5|160244.5|160286.8|160196.8|31
1655308210000|2022-06-15 15:50:10|160292.5|160202.5|160289.5|160199.5|160308.7|160218.7|160289.5|160199.5|27
1655308220000|2022-06-15 15:50:20|160289.3|160199.3|160289.8|160199.8|160289.8|160199.8|160285.8|160195.8|17
1655308230000|2022-06-15 15:50:30|160287.7|160197.7|160289.5|160199.5|160290.3|160200.3|160287.2|160197.2|10
1655308240000|2022-06-15 15:50:40|160290.9|160200.9|160289.3|160199.3|160290.9|160200.9|160287.4|160197.4|11
1655308250000|2022-06-15 15:50:50|160288.1|160198.1|160275.5|160185.5|160288.1|160198.1|160273.8|160183.8|26
1655308260000|2022-06-15 15:51:00|160275.2|160185.2|160283.6|160193.6|160292.2|160202.2|160273.8|160183.8|27
1655308270000|2022-06-15 15:51:10|160284.4|160194.4|160276.5|160186.5|160286.2|160196.2|160272.8|160182.8|27
1655308280000|2022-06-15 15:51:20|160277.3|160187.3|160292.6|160202.6|160296.7|160206.7|160274.9|160184.9|26
1655308290000|2022-06-15 15:51:30|160294.3|160204.3|160291.2|160201.2|160294.3|160204.3|160289.2|160199.2|18
1655308300000|2022-06-15 15:51:40|160294.6|160204.6|160284.4|160194.4|160294.6|160204.6|160284.4|160194.4|16
1655308310000|2022-06-15 15:51:50|160284.5|160194.5|160284.5|160194.5|160285.3|160195.3|160284|160194|8
1655308320000|2022-06-15 15:52:00|160284.9|160194.9|160281.9|160191.9|160286.7|160196.7|160275.8|160185.8|23
1655308330000|2022-06-15 15:52:10|160286.4|160196.4|160292.9|160202.9|160294.2|160204.2|160282.8|160192.8|24
1655308340000|2022-06-15 15:52:20|160292|160202|160285.1|160195.1|160292|160202|160284|160194|23
1655308350000|2022-06-15 15:52:30|160284.9|160194.9|160293.4|160203.4|160293.7|160203.7|160284.9|160194.9|24
1655308360000|2022-06-15 15:52:40|160292|160202|160286.5|160196.5|160293.1|160203.1|160286|160196|22
1655308370000|2022-06-15 15:52:50|160291.4|160201.4|160285.1|160195.1|160299.2|160209.2|160284.1|160194.1|22
1655308380000|2022-06-15 15:53:00|160285.2|160195.2|160282.6|160192.6|160289.7|160199.7|160280.4|160190.4|25
1655308390000|2022-06-15 15:53:10|160284.4|160194.4|160276|160186|160286.7|160196.7|160276|160186|28
1655308400000|2022-06-15 15:53:20|160275.8|160185.8|160277.9|160187.9|160281.3|160191.3|160273.1|160183.1|26
1655308410000|2022-06-15 15:53:30|160276|160186|160277|160187|160284|160194|160273.9|160183.9|32
1655308420000|2022-06-15 15:53:40|160277.2|160187.2|160284.7|160194.7|160287.6|160197.6|160272.4|160182.4|21
1655308430000|2022-06-15 15:53:50|160283.2|160193.2|160278.5|160188.5|160300.5|160210.5|160268.8|160178.8|27
1655308440000|2022-06-15 15:54:00|160278.7|160188.7|160292.3|160202.3|160297.8|160207.8|160268.3|160178.3|18
1655308450000|2022-06-15 15:54:10|160291.4|160201.4|160288.5|160198.5|160307.2|160217.2|160288.5|160198.5|30
1655308460000|2022-06-15 15:54:20|160288.8|160198.8|160282.1|160192.1|160292.9|160202.9|160279.4|160189.4|29
1655308470000|2022-06-15 15:54:30|160281.8|160191.8|160276.5|160186.5|160286.4|160196.4|160276.5|160186.5|13
1655308480000|2022-06-15 15:54:40|160277.2|160187.2|160280.4|160190.4|160281.5|160191.5|160277.2|160187.2|9
1655308490000|2022-06-15 15:54:50|160280|160190|160282.1|160192.1|160284.4|160194.4|160279.7|160189.7|10
1655308500000|2022-06-15 15:55:00|160279|160189|160287.3|160197.3|160287.3|160197.3|160278.2|160188.2|16
1655308510000|2022-06-15 15:55:10|160286.7|160196.7|160284.6|160194.6|160293.6|160203.6|160283.3|160193.3|25
1655308520000|2022-06-15 15:55:20|160287|160197|160281.8|160191.8|160288.8|160198.8|160281.3|160191.3|19
1655308530000|2022-06-15 15:55:30|160284.7|160194.7|160289.3|160199.3|160293|160203|160280.3|160190.3|21
1655308540000|2022-06-15 15:55:40|160291.6|160201.6|160294.3|160204.3|160296|160206|160285.7|160195.7|20
1655308550000|2022-06-15 15:55:50|160293|160203|160291|160201|160303|160213|160285.7|160195.7|32
1655308560000|2022-06-15 15:56:00|160289.5|160199.5|160275.1|160185.1|160292.6|160202.6|160266.3|160176.3|33
1655308570000|2022-06-15 15:56:10|160271.1|160181.1|160271.7|160181.7|160275.6|160185.6|160266.1|160176.1|22
1655308580000|2022-06-15 15:56:20|160271.6|160181.6|160276.5|160186.5|160276.5|160186.5|160270.5|160180.5|15
1655308590000|2022-06-15 15:56:30|160276.1|160186.1|160272.4|160182.4|160276.1|160186.1|160269.5|160179.5|23
1655308600000|2022-06-15 15:56:40|160271.7|160181.7|160270.7|160180.7|160273.9|160183.9|160270.7|160180.7|13
1655308610000|2022-06-15 15:56:50|160271.7|160181.7|160270.4|160180.4|160277|160187|160266.9|160176.9|14
1655308620000|2022-06-15 15:57:00|160271.3|160181.3|160295.3|160205.3|160296.5|160206.5|160271.3|160181.3|28
1655308630000|2022-06-15 15:57:10|160294.8|160204.8|160298.8|160208.8|160300.8|160210.8|160294|160204|20
1655308640000|2022-06-15 15:57:20|160298.6|160208.6|160298.7|160208.7|160300.2|160210.2|160298.5|160208.5|18
1655308650000|2022-06-15 15:57:30|160299.6|160209.6|160293.6|160203.6|160304.4|160214.4|160293.6|160203.6|21
1655308660000|2022-06-15 15:57:40|160290.2|160200.2|160298.4|160208.4|160298.4|160208.4|160289.5|160199.5|12
1655308670000|2022-06-15 15:57:50|160296.4|160206.4|160291.8|160201.8|160296.4|160206.4|160290.9|160200.9|10
1655308680000|2022-06-15 15:58:00|160293.3|160203.3|160299.2|160209.2|160299.2|160209.2|160293.3|160203.3|14
1655308690000|2022-06-15 15:58:10|160298.6|160208.6|160296.5|160206.5|160298.6|160208.6|160295.3|160205.3|20
1655308700000|2022-06-15 15:58:20|160296.1|160206.1|160292.4|160202.4|160297|160207|160291.7|160201.7|17
1655308710000|2022-06-15 15:58:30|160292.5|160202.5|160300.3|160210.3|160301.4|160211.4|160291.2|160201.2|14
1655308720000|2022-06-15 15:58:40|160301.5|160211.5|160296.1|160206.1|160301.5|160211.5|160295.5|160205.5|9
1655308730000|2022-06-15 15:58:50|160298|160208|160298|160208|160298|160208|160296.7|160206.7|4
1655308740000|2022-06-15 15:59:00|160296.5|160206.5|160292.7|160202.7|160299.7|160209.7|160291.1|160201.1|20
1655308750000|2022-06-15 15:59:10|160292.2|160202.2|160290.3|160200.3|160298.6|160208.6|160289.9|160199.9|7
1655308760000|2022-06-15 15:59:20|160290.4|160200.4|160289.6|160199.6|160292.8|160202.8|160287.3|160197.3|10
1655308770000|2022-06-15 15:59:30|160294|160204|160294.8|160204.8|160302.2|160212.2|160294|160204|17
1655308780000|2022-06-15 15:59:40|160294.3|160204.3|160295.3|160205.3|160295.3|160205.3|160291.8|160201.8|4
1655308790000|2022-06-15 15:59:50|160293.9|160203.9|160329.1|160239.1|160329.1|160239.1|160293.9|160203.9|16
1655308800000|2022-06-15 16:00:00|160328.7|160238.7|160334.6|160244.6|160342.6|160252.6|160328.7|160238.7|31
1655308810000|2022-06-15 16:00:10|160334.2|160244.2|160332.1|160242.1|160334.2|160244.2|160330.8|160240.8|18
1655308820000|2022-06-15 16:00:20|160331.9|160241.9|160341.7|160251.7|160345.6|160255.6|160329.8|160239.8|21
1655308830000|2022-06-15 16:00:30|160341.9|160251.9|160337.4|160247.4|160345.7|160255.7|160335.8|160245.8|28
1655308840000|2022-06-15 16:00:40|160337.8|160247.8|160334.1|160244.1|160339.7|160249.7|160328.6|160238.6|22
1655308850000|2022-06-15 16:00:50|160335.3|160245.3|160333.5|160243.5|160340.7|160250.7|160326.5|160236.5|30
1655308860000|2022-06-15 16:01:00|160334.1|160244.1|160314|160224|160334.9|160244.9|160313.6|160223.6|28
1655308870000|2022-06-15 16:01:10|160316.3|160226.3|160304.5|160214.5|160317.3|160227.3|160301.9|160211.9|33
1655308880000|2022-06-15 16:01:20|160302.2|160212.2|160300.4|160210.4|160303.7|160213.7|160294.4|160204.4|24
1655308890000|2022-06-15 16:01:30|160299.4|160209.4|160303.5|160213.5|160307.2|160217.2|160295.7|160205.7|25
1655308900000|2022-06-15 16:01:40|160304.9|160214.9|160306.9|160216.9|160310|160220|160304.1|160214.1|24
1655308910000|2022-06-15 16:01:50|160305.9|160215.9|160301.6|160211.6|160309.4|160219.4|160299.6|160209.6|23
1655308920000|2022-06-15 16:02:00|160301.5|160211.5|160292.7|160202.7|160302.4|160212.4|160292.7|160202.7|15
1655308930000|2022-06-15 16:02:10|160292.6|160202.6|160297.7|160207.7|160298.4|160208.4|160292.6|160202.6|9
1655308940000|2022-06-15 16:02:20|160297.3|160207.3|160292.9|160202.9|160297.3|160207.3|160288.4|160198.4|20
1655308950000|2022-06-15 16:02:30|160293.2|160203.2|160293.4|160203.4|160307|160217|160293.2|160203.2|26
1655308960000|2022-06-15 16:02:40|160292.9|160202.9|160288.9|160198.9|160299.9|160209.9|160283.9|160193.9|22
1655308970000|2022-06-15 16:02:50|160289.5|160199.5|160283.4|160193.4|160289.5|160199.5|160283.4|160193.4|12
1655308980000|2022-06-15 16:03:00|160282.9|160192.9|160285.5|160195.5|160285.5|160195.5|160281.6|160191.6|13
1655308990000|2022-06-15 16:03:10|160285.6|160195.6|160296.4|160206.4|160301.5|160211.5|160285.6|160195.6|24
1655309000000|2022-06-15 16:03:20|160297.3|160207.3|160289.8|160199.8|160298.2|160208.2|160289.2|160199.2|17
1655309010000|2022-06-15 16:03:30|160289.9|160199.9|160292.1|160202.1|160293.7|160203.7|160288.4|160198.4|20
1655309020000|2022-06-15 16:03:40|160291.8|160201.8|160287.4|160197.4|160294.5|160204.5|160287.4|160197.4|30
1655309030000|2022-06-15 16:03:50|160287.6|160197.6|160290.3|160200.3|160291.5|160201.5|160287.6|160197.6|15
1655309040000|2022-06-15 16:04:00|160290.8|160200.8|160288.6|160198.6|160292.9|160202.9|160288.6|160198.6|20
1655309050000|2022-06-15 16:04:10|160290.7|160200.7|160290.7|160200.7|160291.8|160201.8|160289.1|160199.1|18
1655309060000|2022-06-15 16:04:20|160290.8|160200.8|160289.2|160199.2|160290.8|160200.8|160289.2|160199.2|7
1655309070000|2022-06-15 16:04:30|160289|160199|160290.8|160200.8|160292.7|160202.7|160288.9|160198.9|11
1655309080000|2022-06-15 16:04:40|160290|160200|160287.3|160197.3|160290.5|160200.5|160285.6|160195.6|13
1655309090000|2022-06-15 16:04:50|160288.1|160198.1|160287.3|160197.3|160289.3|160199.3|160286.5|160196.5|8
1655309100000|2022-06-15 16:05:00|160285.7|160195.7|160286.8|160196.8|160287.7|160197.7|160285.6|160195.6|12
1655309110000|2022-06-15 16:05:10|160287.5|160197.5|160285.2|160195.2|160287.5|160197.5|160284.8|160194.8|8
1655309120000|2022-06-15 16:05:20|160285.5|160195.5|160287.3|160197.3|160289.4|160199.4|160284.6|160194.6|8
1655309130000|2022-06-15 16:05:30|160287.7|160197.7|160292.6|160202.6|160296.8|160206.8|160287.7|160197.7|19
1655309140000|2022-06-15 16:05:40|160293.2|160203.2|160291.4|160201.4|160305.3|160215.3|160285.4|160195.4|24
1655309150000|2022-06-15 16:05:50|160293.4|160203.4|160299.5|160209.5|160304.4|160214.4|160292|160202|33
1655309160000|2022-06-15 16:06:00|160300.3|160210.3|160299.1|160209.1|160301.3|160211.3|160296.1|160206.1|27
1655309170000|2022-06-15 16:06:10|160298.9|160208.9|160297.5|160207.5|160299.4|160209.4|160297.5|160207.5|18
1655309180000|2022-06-15 16:06:20|160296.5|160206.5|160304.6|160214.6|160308.1|160218.1|160296.5|160206.5|23
1655309190000|2022-06-15 16:06:30|160306.6|160216.6|160302.7|160212.7|160306.6|160216.6|160300.1|160210.1|26
1655309200000|2022-06-15 16:06:40|160302|160212|160294.7|160204.7|160304.2|160214.2|160294.2|160204.2|26
1655309210000|2022-06-15 16:06:50|160295.7|160205.7|160295|160205|160304.6|160214.6|160292.9|160202.9|35
1655309220000|2022-06-15 16:07:00|160294.6|160204.6|160292.4|160202.4|160295.5|160205.5|160292.4|160202.4|22
1655309230000|2022-06-15 16:07:10|160292.9|160202.9|160290.8|160200.8|160294.8|160204.8|160290.8|160200.8|20
1655309240000|2022-06-15 16:07:20|160291.3|160201.3|160297.3|160207.3|160303.3|160213.3|160288.5|160198.5|25
1655309250000|2022-06-15 16:07:30|160301|160211|160292.6|160202.6|160301.7|160211.7|160290.5|160200.5|23
1655309260000|2022-06-15 16:07:40|160292.1|160202.1|160291.2|160201.2|160295.9|160205.9|160284.6|160194.6|14
1655309270000|2022-06-15 16:07:50|160291|160201|160296.8|160206.8|160298.7|160208.7|160291|160201|19
1655309280000|2022-06-15 16:08:00|160295|160205|160325.8|160235.8|160325.8|160235.8|160295|160205|26
1655309290000|2022-06-15 16:08:10|160324.4|160234.4|160320.2|160230.2|160327.7|160237.7|160320.2|160230.2|29
1655309300000|2022-06-15 16:08:20|160320.4|160230.4|160317|160227|160323.3|160233.3|160316.9|160226.9|18
1655309310000|2022-06-15 16:08:30|160316.9|160226.9|160317.4|160227.4|160320|160230|160315.3|160225.3|14
1655309320000|2022-06-15 16:08:40|160316.2|160226.2|160315.2|160225.2|160317.4|160227.4|160314.5|160224.5|11
1655309330000|2022-06-15 16:08:50|160315.3|160225.3|160304|160214|160315.4|160225.4|160302.2|160212.2|17
1655309340000|2022-06-15 16:09:00|160304.7|160214.7|160304.3|160214.3|160304.8|160214.8|160303.3|160213.3|11
1655309350000|2022-06-15 16:09:10|160304.5|160214.5|160305.4|160215.4|160306.1|160216.1|160303.5|160213.5|7
1655309360000|2022-06-15 16:09:20|160305.8|160215.8|160304.1|160214.1|160305.8|160215.8|160303.3|160213.3|8
1655309370000|2022-06-15 16:09:30|160303.4|160213.4|160303.9|160213.9|160305|160215|160303.4|160213.4|6
1655309380000|2022-06-15 16:09:40|160304.1|160214.1|160308.2|160218.2|160309.2|160219.2|160304.1|160214.1|11
1655309390000|2022-06-15 16:09:50|160306.1|160216.1|160307.1|160217.1|160307.1|160217.1|160304.5|160214.5|8
1655309400000|2022-06-15 16:10:00|160315.5|160225.5|160301.1|160211.1|160317.8|160227.8|160301.1|160211.1|21
1655309410000|2022-06-15 16:10:10|160303|160213|160296.9|160206.9|160313.2|160223.2|160296.9|160206.9|16
1655309420000|2022-06-15 16:10:20|160298.8|160208.8|160297.5|160207.5|160298.8|160208.8|160294.3|160204.3|20
1655309430000|2022-06-15 16:10:30|160297.3|160207.3|160304.3|160214.3|160304.3|160214.3|160296.6|160206.6|27
1655309440000|2022-06-15 16:10:40|160303.6|160213.6|160305.2|160215.2|160305.6|160215.6|160300.9|160210.9|14
1655309450000|2022-06-15 16:10:50|160305.9|160215.9|160299.8|160209.8|160305.9|160215.9|160293.3|160203.3|11
1655309460000|2022-06-15 16:11:00|160296.6|160206.6|160293.3|160203.3|160296.6|160206.6|160290.7|160200.7|11
1655309470000|2022-06-15 16:11:10|160293.5|160203.5|160295.3|160205.3|160295.3|160205.3|160292.3|160202.3|8
1655309480000|2022-06-15 16:11:20|160295.1|160205.1|160287.3|160197.3|160295.1|160205.1|160286.4|160196.4|13
1655309490000|2022-06-15 16:11:30|160290.1|160200.1|160293.3|160203.3|160299.8|160209.8|160289.6|160199.6|20
1655309500000|2022-06-15 16:11:40|160293.6|160203.6|160299.8|160209.8|160304.2|160214.2|160291.8|160201.8|10
1655309510000|2022-06-15 16:11:50|160295.9|160205.9|160294.9|160204.9|160297.5|160207.5|160293.4|160203.4|19
1655309520000|2022-06-15 16:12:00|160295|160205|160293.1|160203.1|160298.3|160208.3|160291.1|160201.1|22
1655309530000|2022-06-15 16:12:10|160292.7|160202.7|160291.5|160201.5|160295.4|160205.4|160290.7|160200.7|13
1655309540000|2022-06-15 16:12:20|160291.8|160201.8|160290.7|160200.7|160295.3|160205.3|160289.2|160199.2|17
1655309550000|2022-06-15 16:12:30|160290.1|160200.1|160292.8|160202.8|160302|160212|160288.2|160198.2|28
1655309560000|2022-06-15 16:12:40|160291.9|160201.9|160293.6|160203.6|160294.4|160204.4|160290.4|160200.4|23
1655309570000|2022-06-15 16:12:50|160293.9|160203.9|160285.9|160195.9|160294.1|160204.1|160285.9|160195.9|14
1655309580000|2022-06-15 16:13:00|160284.7|160194.7|160283.5|160193.5|160286.9|160196.9|160283.5|160193.5|5
1655309590000|2022-06-15 16:13:10|160280.4|160190.4|160230.7|160140.7|160280.4|160190.4|160210.1|160120.1|20
1655309600000|2022-06-15 16:13:20|160224|160134|160225.4|160135.4|160227.5|160137.5|160220|160130|16
1655309610000|2022-06-15 16:13:30|160225.5|160135.5|160228|160138|160230.8|160140.8|160214.8|160124.8|14
1655309620000|2022-06-15 16:13:40|160226.2|160136.2|160164.8|160074.8|160227.6|160137.6|160161|160071|24
1655309630000|2022-06-15 16:13:50|160167.7|160077.7|160168.1|160078.1|160173.5|160083.5|160161.2|160071.2|19
1655309640000|2022-06-15 16:14:00|160169.5|160079.5|160171.1|160081.1|160171.1|160081.1|160166.4|160076.4|13
1655309650000|2022-06-15 16:14:10|160171.5|160081.5|160168.1|160078.1|160172.1|160082.1|160154.4|160064.4|14
1655309660000|2022-06-15 16:14:20|160163.8|160073.8|160166.2|160076.2|160167.1|160077.1|160161.8|160071.8|13
1655309670000|2022-06-15 16:14:30|160166.4|160076.4|160169.5|160079.5|160170.6|160080.6|160149|160059|27
1655309680000|2022-06-15 16:14:40|160167.5|160077.5|160159.9|160069.9|160169.2|160079.2|160159.6|160069.6|23
1655309690000|2022-06-15 16:14:50|160155.9|160065.9|160156.5|160066.5|160159.1|160069.1|160152.8|160062.8|22
1655309700000|2022-06-15 16:15:00|160156.3|160066.3|160133.5|160043.5|160156.5|160066.5|160122.6|160032.6|37
1655309710000|2022-06-15 16:15:10|160136.8|160046.8|160133.7|160043.7|160152.6|160062.6|160131.3|160041.3|30
1655309720000|2022-06-15 16:15:20|160133.5|160043.5|160117.2|160027.2|160140.4|160050.4|160116.8|160026.8|32
1655309730000|2022-06-15 16:15:30|160118.1|160028.1|160118.7|160028.7|160123.7|160033.7|160116.5|160026.5|20
1655309740000|2022-06-15 16:15:40|160120.5|160030.5|160089.4|159999.4|160122.1|160032.1|160083.9|159993.9|28
1655309750000|2022-06-15 16:15:50|160092.9|160002.9|160088.8|159998.8|160101.1|160011.1|160088|159998|30
1655309760000|2022-06-15 16:16:00|160089|159999|160086.7|159996.7|160093.7|160003.7|160086.6|159996.6|29
1655309770000|2022-06-15 16:16:10|160090.9|160000.9|160090.6|160000.6|160093.9|160003.9|160085.5|159995.5|25
1655309780000|2022-06-15 16:16:20|160091.7|160001.7|160073.9|159983.9|160095|160005|160059.9|159969.9|27
1655309790000|2022-06-15 16:16:30|160076.6|159986.6|159858.4|159768.4|160077.5|159987.5|159858.4|159768.4|39
1655309800000|2022-06-15 16:16:40|159856.7|159766.7|159799.5|159709.5|159885.7|159773.5|159791.5|159701.5|37
1655309810000|2022-06-15 16:16:50|159801.8|159711.8|159843.7|159753.7|159850.4|159760.4|159797.4|159695.9|29
1655309820000|2022-06-15 16:17:00|159844.3|159754.3|159843.6|159753.6|159845.7|159755.7|159841.8|159751.8|23
1655309830000|2022-06-15 16:17:10|159843.9|159753.9|159859.2|159769.2|159862.5|159772.5|159841.3|159751.3|22
1655309840000|2022-06-15 16:17:20|159858.7|159768.7|159858.8|159768.8|159859.2|159769.2|159854.8|159764.8|17
1655309850000|2022-06-15 16:17:30|159858.2|159768.2|159858.7|159768.7|159859.7|159769.7|159849|159759|25
1655309860000|2022-06-15 16:17:40|159858.4|159768.4|159850.5|159760.5|159858.4|159768.4|159846.5|159756.5|26
1655309870000|2022-06-15 16:17:50|159850.1|159760.1|159837.8|159747.8|159850.8|159760.8|159836.4|159746.4|22
1655309880000|2022-06-15 16:18:00|159837.2|159747.2|159841.3|159751.3|159844.1|159754.1|159837.2|159747.2|20
1655309890000|2022-06-15 16:18:10|159841.6|159751.6|159847.5|159757.5|159849|159759|159840.3|159750.3|23
1655309900000|2022-06-15 16:18:20|159846.9|159756.9|159843.1|159753.1|159848.7|159758.7|159842.4|159752.4|16
1655309910000|2022-06-15 16:18:30|159843.4|159753.4|159839|159749|159845.8|159755.8|159832.8|159742.8|25
1655309920000|2022-06-15 16:18:40|159839.4|159749.4|159844.2|159754.2|159855.8|159765.8|159839.4|159749.4|25
1655309930000|2022-06-15 16:18:50|159844.3|159754.3|159853.6|159763.6|159854.7|159764.7|159843.9|159753.9|17
1655309940000|2022-06-15 16:19:00|159852.5|159762.5|159862.3|159772.3|159862.4|159772.4|159852.4|159762.4|30
1655309950000|2022-06-15 16:19:10|159861.4|159771.4|159870|159780|159871.7|159781.7|159860.3|159770.3|31
1655309960000|2022-06-15 16:19:20|159869.8|159779.8|159859.3|159769.3|159876.8|159786.8|159856.1|159766.1|24
1655309970000|2022-06-15 16:19:30|159859.1|159769.1|159849.1|159759.1|159859.6|159769.6|159849.1|159759.1|16
1655309980000|2022-06-15 16:19:40|159847.9|159757.9|159848.8|159758.8|159849.2|159759.2|159845.5|159755.5|25
1655309990000|2022-06-15 16:19:50|159849|159759|159847.5|159757.5|159850|159760|159847.1|159757.1|17
1655310000000|2022-06-15 16:20:00|159847.6|159757.6|159850.8|159760.8|159851.4|159761.4|159845.3|159755.3|26
1655310010000|2022-06-15 16:20:10|159849.6|159759.6|159852|159762|159853.8|159763.8|159842.8|159752.8|25
1655310020000|2022-06-15 16:20:20|159849.3|159759.3|159841.5|159751.5|159851.4|159761.4|159841.4|159751.4|20
1655310030000|2022-06-15 16:20:30|159842.5|159752.5|159840.2|159750.2|159842.9|159752.9|159840.1|159750.1|10
1655310040000|2022-06-15 16:20:40|159842.1|159752.1|159842.3|159752.3|159843|159753|159841.6|159751.6|10
1655310050000|2022-06-15 16:20:50|159841.9|159751.9|159840.8|159750.8|159842.5|159752.5|159839.6|159749.6|10
1655310060000|2022-06-15 16:21:00|159840.3|159750.3|159841.9|159751.9|159842.3|159752.3|159840|159750|14
1655310070000|2022-06-15 16:21:10|159834.3|159744.3|159824.5|159734.5|159834.3|159744.3|159818.8|159728.8|30
1655310080000|2022-06-15 16:21:20|159823.9|159733.9|159832|159742|159833.5|159743.5|159819.4|159729.4|30
1655310090000|2022-06-15 16:21:30|159832.9|159742.9|159827.5|159737.5|159832.9|159742.9|159827.1|159737.1|12
1655310100000|2022-06-15 16:21:40|159827.6|159737.6|159827.7|159737.7|159829.7|159739.7|159827|159737|14
1655310110000|2022-06-15 16:21:50|159827.9|159737.9|159833.2|159743.2|159833.7|159743.7|159827.9|159737.9|18
1655310120000|2022-06-15 16:22:00|159833.1|159743.1|159832.5|159742.5|159834.3|159744.3|159827.9|159737.9|22
1655310130000|2022-06-15 16:22:10|159829.7|159739.7|159830.4|159740.4|159834.1|159744.1|159826.5|159736.5|20
1655310140000|2022-06-15 16:22:20|159830.6|159740.6|159835.5|159745.5|159839.4|159749.4|159829.1|159739.1|22
1655310150000|2022-06-15 16:22:30|159835.6|159745.6|159839.4|159749.4|159842.4|159752.4|159835.6|159745.6|13
1655310160000|2022-06-15 16:22:40|159838.2|159748.2|159837.4|159747.4|159838.5|159748.5|159837.3|159747.3|10
1655310170000|2022-06-15 16:22:50|159837.3|159747.3|159839.2|159749.2|159839.2|159749.2|159833.1|159743.1|9
1655310180000|2022-06-15 16:23:00|159839.4|159749.4|159836.1|159746.1|159841.1|159751.1|159831.2|159741.2|18
1655310190000|2022-06-15 16:23:10|159836.2|159746.2|159838.5|159748.5|159840.7|159750.7|159836.2|159746.2|17
1655310200000|2022-06-15 16:23:20|159838.4|159748.4|159840.9|159750.9|159841.9|159751.9|159838.4|159748.4|13
1655310210000|2022-06-15 16:23:30|159839.7|159749.7|159841.1|159751.1|159842.6|159752.6|159838.6|159748.6|11
1655310220000|2022-06-15 16:23:40|159841|159751|159839.7|159749.7|159841|159751|159836.3|159746.3|14
1655310230000|2022-06-15 16:23:50|159836|159746|159834.4|159744.4|159836|159746|159834.4|159744.4|4
1655310240000|2022-06-15 16:24:00|159835.8|159745.8|159843.2|159753.2|159844.6|159754.6|159835.4|159745.4|15
1655310250000|2022-06-15 16:24:10|159843|159753|159828.2|159738.2|159843|159753|159828.2|159738.2|23
1655310260000|2022-06-15 16:24:20|159828.1|159738.1|159826.5|159736.5|159839.2|159749.2|159823.3|159733.3|11
1655310270000|2022-06-15 16:24:30|159823.9|159733.9|159819|159729|159829.3|159739.3|159816.1|159726.1|27
1655310280000|2022-06-15 16:24:40|159815.6|159725.6|159821.2|159731.2|159821.7|159731.7|159815.6|159725.6|16
1655310290000|2022-06-15 16:24:50|159819.7|159729.7|159817.3|159727.3|159819.7|159729.7|159809.2|159719.2|20
1655310300000|2022-06-15 16:25:00|159812.6|159722.6|159812.4|159722.4|159816.2|159726.2|159807.1|159717.1|15
1655310310000|2022-06-15 16:25:10|159809.8|159719.8|159814.8|159724.8|159818.5|159728.5|159805.2|159715.2|11
1655310320000|2022-06-15 16:25:20|159815.7|159725.7|159817.1|159727.1|159817.6|159727.6|159815.3|159725.3|11
1655310330000|2022-06-15 16:25:30|159814.5|159724.5|159817.3|159727.3|159817.3|159727.3|159814.5|159724.5|10
1655310340000|2022-06-15 16:25:40|159817.7|159727.7|159821.8|159731.8|159821.8|159731.8|159815.4|159725.4|9
1655310350000|2022-06-15 16:25:50|159826.2|159736.2|159828.2|159738.2|159832.7|159742.7|159823.6|159733.6|21
1655310360000|2022-06-15 16:26:00|159826.7|159736.7|159828.1|159738.1|159829.8|159739.8|159822.9|159732.9|4
1655310370000|2022-06-15 16:26:10|159830.1|159740.1|159825.2|159735.2|159830.1|159740.1|159813|159723|16
1655310380000|2022-06-15 16:26:20|159824.9|159734.9|159825.7|159735.7|159826.9|159736.9|159823.6|159733.6|14
1655310390000|2022-06-15 16:26:30|159823.9|159733.9|159826.6|159736.6|159827.6|159737.6|159822.1|159732.1|9
1655310400000|2022-06-15 16:26:40|159827.4|159737.4|159840.2|159750.2|159842.3|159752.3|159823.6|159733.6|20
1655310410000|2022-06-15 16:26:50|159841.2|159751.2|159843.8|159753.8|159845.9|159755.9|159836|159746|31
1655310420000|2022-06-15 16:27:00|159843.9|159753.9|159827.6|159737.6|159849.1|159759.1|159825|159735|32
1655310430000|2022-06-15 16:27:10|159823.9|159733.9|159815.3|159725.3|159827|159737|159813.7|159723.7|22
1655310440000|2022-06-15 16:27:20|159817.7|159727.7|159814.3|159724.3|159819|159729|159812.7|159722.7|16
1655310450000|2022-06-15 16:27:30|159814.1|159724.1|159819|159729|159820.4|159730.4|159812.3|159722.3|18
1655310460000|2022-06-15 16:27:40|159818.4|159728.4|159816.6|159726.6|159818.9|159728.9|159814.9|159724.9|15
1655310470000|2022-06-15 16:27:50|159810.7|159720.7|159812.6|159722.6|159819|159729|159809.3|159719.3|11
1655310480000|2022-06-15 16:28:00|159812.5|159722.5|159816.5|159726.5|159817.7|159727.7|159812.4|159722.4|22
1655310490000|2022-06-15 16:28:10|159816.2|159726.2|159814.1|159724.1|159822.6|159732.6|159814|159724|21
1655310500000|2022-06-15 16:28:20|159815.2|159725.2|159815.7|159725.7|159815.9|159725.9|159810.4|159720.4|12
1655310510000|2022-06-15 16:28:30|159815.6|159725.6|159814.9|159724.9|159815.7|159725.7|159808|159718|11
1655310520000|2022-06-15 16:28:40|159814.6|159724.6|159817.6|159727.6|159818.6|159728.6|159813.8|159723.8|13
1655310530000|2022-06-15 16:28:50|159818.1|159728.1|159809.6|159719.6|159818.6|159728.6|159806.4|159716.4|8
1655310540000|2022-06-15 16:29:00|159810.8|159720.8|159814.8|159724.8|159818.8|159728.8|159808.3|159718.3|17
1655310550000|2022-06-15 16:29:10|159811.7|159721.7|159811.6|159721.6|159815.8|159725.8|159802.8|159712.8|15
1655310560000|2022-06-15 16:29:20|159815.6|159725.6|159806.7|159716.7|159817|159727|159806.7|159716.7|5
1655310570000|2022-06-15 16:29:30|159810|159720|159782.7|159692.7|159814.3|159724.3|159777.5|159687.5|34
1655310580000|2022-06-15 16:29:40|159783.2|159693.2|159780.1|159690.1|159787.4|159697.4|159771.7|159681.7|39
1655310590000|2022-06-15 16:29:50|159780.4|159690.4|159755.8|159665.8|159780.6|159690.6|159748.2|159658.2|36
1655310600000|2022-06-15 16:30:00|159764.9|159674.9|159752.6|159662.6|159767.5|159677.5|159741|159651|34
1655310610000|2022-06-15 16:30:10|159757.6|159667.6|159750.5|159660.5|159757.6|159667.6|159749.1|159659.1|25
1655310620000|2022-06-15 16:30:20|159758.7|159668.7|159754.4|159664.4|159762|159672|159741|159651|27
1655310630000|2022-06-15 16:30:30|159743.2|159653.2|159751.2|159661.2|159755.4|159665.4|159740.7|159650.7|17
1655310640000|2022-06-15 16:30:40|159749.2|159659.2|159749.1|159659.1|159768.7|159678.7|159743.6|159653.6|26
1655310650000|2022-06-15 16:30:50|159755.7|159665.7|159755.7|159665.7|159755.7|159665.7|159742.2|159652.2|30
1655310660000|2022-06-15 16:31:00|159754.1|159664.1|159747|159657|159756.7|159666.7|159739.6|159649.6|35
1655310670000|2022-06-15 16:31:10|159746.6|159656.6|159743.4|159653.4|159752|159662|159740.3|159650.3|37
1655310680000|2022-06-15 16:31:20|159743.1|159653.1|159736.3|159646.3|159743.1|159653.1|159733.4|159643.4|32
1655310690000|2022-06-15 16:31:30|159740.1|159650.1|159733.9|159643.9|159749.3|159659.3|159733.9|159643.9|22
1655310700000|2022-06-15 16:31:40|159734.7|159644.7|159738.4|159648.4|159744.8|159654.8|159734.7|159644.7|25
1655310710000|2022-06-15 16:31:50|159737.9|159647.9|159740.9|159650.9|159742|159652|159737.2|159647.2|23
1655310720000|2022-06-15 16:32:00|159742.5|159652.5|159743.3|159653.3|159751.9|159661.9|159735.7|159645.7|24
1655310730000|2022-06-15 16:32:10|159741.2|159651.2|159737.4|159647.4|159741.2|159651.2|159728.1|159638.1|35
1655310740000|2022-06-15 16:32:20|159739.7|159649.7|159734.6|159644.6|159739.7|159649.7|159719|159629|27
1655310750000|2022-06-15 16:32:30|159732.5|159642.5|159729.5|159639.5|159738.5|159648.5|159729.5|159639.5|32
1655310760000|2022-06-15 16:32:40|159734.5|159644.5|159733|159643|159740.1|159650.1|159730.5|159640.5|20
1655310770000|2022-06-15 16:32:50|159734.8|159644.8|159769.5|159679.5|159787.5|159697.5|159734.8|159644.8|36
1655310780000|2022-06-15 16:33:00|159773.2|159683.2|159766.9|159676.9|159773.2|159683.2|159765.4|159675.4|29
1655310790000|2022-06-15 16:33:10|159767.2|159677.2|159755|159665|159769.8|159679.8|159752.8|159662.8|24
1655310800000|2022-06-15 16:33:20|159754.3|159664.3|159768.7|159678.7|159768.7|159678.7|159753.6|159663.6|30
1655310810000|2022-06-15 16:33:30|159770.5|159680.5|159755.4|159665.4|159770.5|159680.5|159751.3|159661.3|26
1655310820000|2022-06-15 16:33:40|159753.7|159663.7|159773.9|159683.9|159777.7|159687.7|159745.7|159655.7|31
1655310830000|2022-06-15 16:33:50|159781.7|159691.7|159777.1|159687.1|159781.7|159691.7|159774.6|159684.6|24
1655310840000|2022-06-15 16:34:00|159778.4|159688.4|159782.9|159692.9|159782.9|159692.9|159774.1|159684.1|23
1655310850000|2022-06-15 16:34:10|159779.5|159689.5|159842.2|159752.2|159848|159758|159777.7|159687.7|27
1655310860000|2022-06-15 16:34:20|159839.8|159749.8|159844|159754|159849.9|159759.9|159839.8|159749.8|34
1655310870000|2022-06-15 16:34:30|159845.2|159755.2|159846.6|159756.6|159849.6|159759.6|159841.9|159751.9|36
1655310880000|2022-06-15 16:34:40|159847.5|159757.5|159838.3|159748.3|159847.9|159757.9|159835.7|159745.7|33
1655310890000|2022-06-15 16:34:50|159838.4|159748.4|159826.5|159736.5|159840.1|159750.1|159826.4|159736.4|41
1655310900000|2022-06-15 16:35:00|159829.3|159739.3|159812.9|159722.9|159831.8|159741.8|159812|159722|32
1655310910000|2022-06-15 16:35:10|159815.9|159725.9|159816.6|159726.6|159830.8|159740.8|159815.9|159725.9|33
1655310920000|2022-06-15 16:35:20|159816.7|159726.7|159826.9|159736.9|159833.7|159743.7|159813.9|159723.9|39
1655310930000|2022-06-15 16:35:30|159831|159741|159831.9|159741.9|159833.7|159743.7|159827.8|159737.8|28
1655310940000|2022-06-15 16:35:40|159831.7|159741.7|159832.2|159742.2|159832.7|159742.7|159827.9|159737.9|23
1655310950000|2022-06-15 16:35:50|159832.7|159742.7|159830.8|159740.8|159833.2|159743.2|159830.3|159740.3|25
1655310960000|2022-06-15 16:36:00|159831.4|159741.4|159843.5|159753.5|159845.5|159755.5|159831.4|159741.4|32
1655310970000|2022-06-15 16:36:10|159839.4|159749.4|159891.2|159801.2|159893.3|159803.3|159839.4|159749.4|39
1655310980000|2022-06-15 16:36:20|159888.3|159798.3|159880.6|159790.6|159890.2|159800.2|159880.6|159790.6|37
1655310990000|2022-06-15 16:36:30|159882.9|159792.9|159878.1|159788.1|159887.8|159797.8|159878.1|159788.1|33
1655311000000|2022-06-15 16:36:40|159873.5|159783.5|159872.2|159782.2|159876.7|159786.7|159869.2|159779.2|27
1655311010000|2022-06-15 16:36:50|159873.8|159783.8|159879.2|159789.2|159881.4|159791.4|159870|159780|34
1655311020000|2022-06-15 16:37:00|159878.1|159788.1|159861.8|159771.8|159880.6|159790.6|159858.5|159768.5|37
1655311030000|2022-06-15 16:37:10|159861.2|159771.2|159864.2|159774.2|159865|159775|159859.9|159769.9|25
1655311040000|2022-06-15 16:37:20|159864.3|159774.3|159849.8|159759.8|159865.2|159775.2|159844.9|159754.9|28
1655311050000|2022-06-15 16:37:30|159850.4|159760.4|159869.2|159779.2|159870.9|159780.9|159850.4|159760.4|37
1655311060000|2022-06-15 16:37:40|159868.2|159778.2|159859.2|159769.2|159868.4|159778.4|159858.1|159768.1|29
1655311070000|2022-06-15 16:37:50|159858.9|159768.9|159845.1|159755.1|159862.4|159772.4|159844.4|159754.4|27
1655311080000|2022-06-15 16:38:00|159845.4|159755.4|159863.7|159773.7|159866|159776|159845.4|159755.4|27
1655311090000|2022-06-15 16:38:10|159863.5|159773.5|159863.9|159773.9|159865.7|159775.7|159859.8|159769.8|17
1655311100000|2022-06-15 16:38:20|159864|159774|159867.3|159777.3|159869.3|159779.3|159864|159774|12
1655311110000|2022-06-15 16:38:30|159865.6|159775.6|159868.5|159778.5|159870.7|159780.7|159865.5|159775.5|19
1655311120000|2022-06-15 16:38:40|159869.3|159779.3|159866.8|159776.8|159869.6|159779.6|159863.9|159773.9|15
1655311130000|2022-06-15 16:38:50|159867.1|159777.1|159870|159780|159870|159780|159862.3|159772.3|19
1655311140000|2022-06-15 16:39:00|159869.9|159779.9|159865.7|159775.7|159870|159780|159865.6|159775.6|23
1655311150000|2022-06-15 16:39:10|159866.5|159776.5|159863.5|159773.5|159869|159779|159858.6|159768.6|25
1655311160000|2022-06-15 16:39:20|159862.3|159772.3|159856.9|159766.9|159867.8|159777.8|159855.7|159765.7|27
1655311170000|2022-06-15 16:39:30|159856.6|159766.6|159847|159757|159856.9|159766.9|159842.3|159752.3|22
1655311180000|2022-06-15 16:39:40|159850.2|159760.2|159847.5|159757.5|159850.2|159760.2|159843.3|159753.3|14
1655311190000|2022-06-15 16:39:50|159851|159761|159846.9|159756.9|159851|159761|159842.8|159752.8|12
1655311200000|2022-06-15 16:40:00|159846.8|159756.8|159898.7|159808.7|159902.6|159812.6|159846.2|159756.2|33
1655311210000|2022-06-15 16:40:10|159899.2|159809.2|159900|159810|159906.2|159816.2|159897.3|159807.3|19
1655311220000|2022-06-15 16:40:20|159901.1|159811.1|159903.4|159813.4|159904.5|159814.5|159900|159810|22
1655311230000|2022-06-15 16:40:30|159903.2|159813.2|159894.2|159804.2|159903.5|159813.5|159893.3|159803.3|23
1655311240000|2022-06-15 16:40:40|159891.5|159801.5|159915.9|159825.9|159922.8|159832.8|159887.4|159797.4|30
1655311250000|2022-06-15 16:40:50|159908.9|159818.9|159908.6|159818.6|159917.7|159827.7|159908.6|159818.6|20
1655311260000|2022-06-15 16:41:00|159911.3|159821.3|159915.5|159825.5|159918.6|159828.6|159911.3|159821.3|16
1655311270000|2022-06-15 16:41:10|159915.4|159825.4|159911.8|159821.8|159916.1|159826.1|159908.5|159818.5|28
1655311280000|2022-06-15 16:41:20|159913.9|159823.9|159914.5|159824.5|159915.8|159825.8|159910.6|159820.6|17
1655311290000|2022-06-15 16:41:30|159912.5|159822.5|159918.7|159828.7|159919|159829|159910.8|159820.8|21
1655311300000|2022-06-15 16:41:40|159917.2|159827.2|159920.4|159830.4|159920.6|159830.6|159917.2|159827.2|12
1655311310000|2022-06-15 16:41:50|159920.1|159830.1|159922.3|159832.3|159922.3|159832.3|159920.1|159830.1|9
1655311320000|2022-06-15 16:42:00|159930.6|159840.6|159918|159828|159930.6|159840.6|159914.7|159824.7|15
1655311330000|2022-06-15 16:42:10|159918.2|159828.2|159917.5|159827.5|159920.8|159830.8|159917.3|159827.3|10
1655311340000|2022-06-15 16:42:20|159918.1|159828.1|159919|159829|159919|159829|159918.1|159828.1|7
1655311350000|2022-06-15 16:42:30|159920.3|159830.3|159919.2|159829.2|159921|159831|159918|159828|8
1655311360000|2022-06-15 16:42:40|159920.1|159830.1|159911.3|159821.3|159922|159832|159911.3|159821.3|9
1655311370000|2022-06-15 16:42:50|159920.7|159830.7|159889.2|159799.2|159920.7|159830.7|159883.4|159793.4|28
1655311380000|2022-06-15 16:43:00|159889.3|159799.3|159889.3|159799.3|159894|159804|159887.2|159797.2|28
1655311390000|2022-06-15 16:43:10|159889.7|159799.7|159885|159795|159889.7|159799.7|159884.5|159794.5|17
1655311400000|2022-06-15 16:43:20|159884|159794|159887.7|159797.7|159892.6|159802.6|159884|159794|20
1655311410000|2022-06-15 16:43:30|159885.3|159795.3|159888.6|159798.6|159890.3|159800.3|159884.2|159794.2|31
1655311420000|2022-06-15 16:43:40|159888.4|159798.4|159881.9|159791.9|159892.2|159802.2|159878.6|159788.6|34
1655311430000|2022-06-15 16:43:50|159882|159792|159899.7|159809.7|159902.2|159812.2|159882|159792|36
1655311440000|2022-06-15 16:44:00|159899.3|159809.3|159889.8|159799.8|159902.4|159812.4|159889.8|159799.8|24
1655311450000|2022-06-15 16:44:10|159890.7|159800.7|159883.9|159793.9|159897.5|159807.5|159873.3|159783.3|32
1655311460000|2022-06-15 16:44:20|159880.2|159790.2|159875.8|159785.8|159882.1|159792.1|159870.8|159780.8|30
1655311470000|2022-06-15 16:44:30|159876.5|159786.5|159877.3|159787.3|159879.1|159789.1|159869.6|159779.6|29
1655311480000|2022-06-15 16:44:40|159878.9|159788.9|159873.7|159783.7|159881|159791|159870.4|159780.4|28
1655311490000|2022-06-15 16:44:50|159875.4|159785.4|159875.4|159785.4|159878.7|159788.7|159868.8|159778.8|22
1655311500000|2022-06-15 16:45:00|159876.4|159786.4|159893.2|159803.2|159897|159807|159873.1|159783.1|25
1655311510000|2022-06-15 16:45:10|159893.5|159803.5|159880.4|159790.4|159893.5|159803.5|159877.4|159787.4|22
1655311520000|2022-06-15 16:45:20|159881.2|159791.2|159883.2|159793.2|159883.2|159793.2|159868.9|159778.9|25
1655311530000|2022-06-15 16:45:30|159882.5|159792.5|159868.9|159778.9|159883.8|159793.8|159868.9|159778.9|21
1655311540000|2022-06-15 16:45:40|159870.3|159780.3|159879.2|159789.2|159883.5|159793.5|159870.3|159780.3|19
1655311550000|2022-06-15 16:45:50|159879|159789|159870.9|159780.9|159879|159789|159870|159780|27
1655311560000|2022-06-15 16:46:00|159871.3|159781.3|159860.7|159770.7|159871.5|159781.5|159853.8|159763.8|31
1655311570000|2022-06-15 16:46:10|159860.3|159770.3|159887.8|159797.8|159891.4|159801.4|159860.2|159770.2|32
1655311580000|2022-06-15 16:46:20|159887.3|159797.3|159882.8|159792.8|159887.3|159797.3|159880.7|159790.7|20
1655311590000|2022-06-15 16:46:30|159882.6|159792.6|159886|159796|159886.4|159796.4|159878.3|159788.3|22
1655311600000|2022-06-15 16:46:40|159885.4|159795.4|159886.6|159796.6|159889.8|159799.8|159883.7|159793.7|22
1655311610000|2022-06-15 16:46:50|159885.6|159795.6|159885.4|159795.4|159889.1|159799.1|159882.6|159792.6|24
1655311620000|2022-06-15 16:47:00|159884.7|159794.7|159877.9|159787.9|159894.5|159804.5|159865.1|159775.1|28
1655311630000|2022-06-15 16:47:10|159879.4|159789.4|159872.7|159782.7|159881.6|159791.6|159869.6|159779.6|26
1655311640000|2022-06-15 16:47:20|159873.9|159783.9|159884.1|159794.1|159885|159795|159873.9|159783.9|24
1655311650000|2022-06-15 16:47:30|159883.5|159793.5|159859.6|159769.6|159884.1|159794.1|159857.7|159767.7|31
1655311660000|2022-06-15 16:47:40|159861.4|159771.4|159866.8|159776.8|159879.5|159789.5|159860.8|159770.8|23
1655311670000|2022-06-15 16:47:50|159869|159779|159835.7|159745.7|159869|159779|159835.7|159745.7|27
1655311680000|2022-06-15 16:48:00|159836.4|159746.4|159836.6|159746.6|159844.5|159754.5|159835|159745|31
1655311690000|2022-06-15 16:48:10|159837.1|159747.1|159840|159750|159859.1|159769.1|159837.1|159747.1|31
1655311700000|2022-06-15 16:48:20|159840.1|159750.1|159834.4|159744.4|159841.9|159751.9|159833.1|159743.1|31
1655311710000|2022-06-15 16:48:30|159836.4|159746.4|159837.6|159747.6|159837.6|159747.6|159824.6|159734.6|27
1655311720000|2022-06-15 16:48:40|159838.7|159748.7|159833.9|159743.9|159844.9|159754.9|159832.3|159742.3|28
1655311730000|2022-06-15 16:48:50|159833.8|159743.8|159809.1|159719.1|159835.7|159745.7|159799.7|159709.7|35
1655311740000|2022-06-15 16:49:00|159806.1|159716.1|159815.3|159725.3|159815.3|159725.3|159796.3|159706.3|40
1655311750000|2022-06-15 16:49:10|159815.5|159725.5|159814.4|159724.4|159825.1|159735.1|159807.2|159717.2|36
1655311760000|2022-06-15 16:49:20|159815|159725|159813.6|159723.6|159820.1|159730.1|159810.4|159720.4|38
1655311770000|2022-06-15 16:49:30|159818|159728|159809.9|159719.9|159820.2|159730.2|159804.2|159714.2|35
1655311780000|2022-06-15 16:49:40|159811.6|159721.6|159815.1|159725.1|159816.3|159726.3|159800.6|159710.6|36
1655311790000|2022-06-15 16:49:50|159812.7|159722.7|159795.2|159705.2|159813.3|159723.3|159795.2|159705.2|29
1655311800000|2022-06-15 16:50:00|159792.1|159702.1|159798.7|159708.7|159802|159712|159771.2|159681.2|35
1655311810000|2022-06-15 16:50:10|159797|159707|159842.9|159752.9|159844.8|159754.8|159796.4|159706.4|24
1655311820000|2022-06-15 16:50:20|159834.9|159744.9|159830.4|159740.4|159836.7|159746.7|159825.1|159735.1|26
1655311830000|2022-06-15 16:50:30|159833.3|159743.3|159847.1|159757.1|159851|159761|159808.2|159718.2|25
1655311840000|2022-06-15 16:50:40|159848|159758|159845.5|159755.5|159850.6|159760.6|159843.3|159753.3|14
1655311850000|2022-06-15 16:50:50|159844.7|159754.7|159840.3|159750.3|159850.6|159760.6|159840.1|159750.1|14
1655311860000|2022-06-15 16:51:00|159840|159750|159842.8|159752.8|159847.3|159757.3|159838.1|159748.1|10
1655311870000|2022-06-15 16:51:10|159844.4|159754.4|159846.9|159756.9|159849.9|159759.9|159839.3|159749.3|12
1655311880000|2022-06-15 16:51:20|159847.8|159757.8|159849.4|159759.4|159856.7|159766.7|159847.8|159757.8|18
1655311890000|2022-06-15 16:51:30|159850.2|159760.2|159851.3|159761.3|159852.6|159762.6|159849.1|159759.1|16
1655311900000|2022-06-15 16:51:40|159851.8|159761.8|159852.6|159762.6|159852.6|159762.6|159851.1|159761.1|8
1655311910000|2022-06-15 16:51:50|159852.8|159762.8|159881|159791|159889.2|159799.2|159852.8|159762.8|28
1655311920000|2022-06-15 16:52:00|159883.7|159793.7|159857.7|159767.7|159883.7|159793.7|159856.5|159766.5|35
1655311930000|2022-06-15 16:52:10|159864.8|159774.8|159878|159788|159882.1|159792.1|159859.7|159769.7|28
1655311940000|2022-06-15 16:52:20|159878.2|159788.2|159877.9|159787.9|159880.7|159790.7|159873.3|159783.3|27
1655311950000|2022-06-15 16:52:30|159878|159788|159879.8|159789.8|159880|159790|159876.5|159786.5|29
1655311960000|2022-06-15 16:52:40|159879.9|159789.9|159883.9|159793.9|159883.9|159793.9|159878.1|159788.1|22
1655311970000|2022-06-15 16:52:50|159883.6|159793.6|159874.1|159784.1|159884.8|159794.8|159871.4|159781.4|24
1655311980000|2022-06-15 16:53:00|159874.5|159784.5|159878.2|159788.2|159881.9|159791.9|159874.3|159784.3|32
1655311990000|2022-06-15 16:53:10|159876.1|159786.1|159882.4|159792.4|159882.8|159792.8|159876.1|159786.1|20
1655312000000|2022-06-15 16:53:20|159882.3|159792.3|159881.3|159791.3|159883.7|159793.7|159880.1|159790.1|18
1655312010000|2022-06-15 16:53:30|159881.2|159791.2|159878.1|159788.1|159883.7|159793.7|159875.9|159785.9|19
1655312020000|2022-06-15 16:53:40|159876.7|159786.7|159877.2|159787.2|159884.5|159794.5|159874.2|159784.2|28
1655312030000|2022-06-15 16:53:50|159876.5|159786.5|159879.6|159789.6|159881.6|159791.6|159873.2|159783.2|26
1655312040000|2022-06-15 16:54:00|159879.7|159789.7|159874.8|159784.8|159879.7|159789.7|159873.7|159783.7|23
1655312050000|2022-06-15 16:54:10|159872.4|159782.4|159874.4|159784.4|159878.3|159788.3|159872.4|159782.4|23
1655312060000|2022-06-15 16:54:20|159876.1|159786.1|159877.6|159787.6|159881.7|159791.7|159875.6|159785.6|25
1655312070000|2022-06-15 16:54:30|159876.7|159786.7|159875.3|159785.3|159877.7|159787.7|159868.6|159778.6|28
1655312080000|2022-06-15 16:54:40|159873.7|159783.7|159865.7|159775.7|159875|159785|159865.7|159775.7|20
1655312090000|2022-06-15 16:54:50|159865.9|159775.9|159870.3|159780.3|159871|159781|159864.4|159774.4|24
1655312100000|2022-06-15 16:55:00|159870.1|159780.1|159876.4|159786.4|159876.6|159786.6|159870.1|159780.1|18
1655312110000|2022-06-15 16:55:10|159875.8|159785.8|159913.5|159823.5|159916.5|159826.5|159871.4|159781.4|21
1655312120000|2022-06-15 16:55:20|159915.8|159825.8|159909.2|159819.2|159915.8|159825.8|159907.9|159817.9|31
1655312130000|2022-06-15 16:55:30|159908.6|159818.6|159898.4|159808.4|159909.4|159819.4|159895.9|159805.9|29
1655312140000|2022-06-15 16:55:40|159898.8|159808.8|159895.3|159805.3|159900.1|159810.1|159895.3|159805.3|20
1655312150000|2022-06-15 16:55:50|159894.4|159804.4|159881.9|159791.9|159894.7|159804.7|159881.8|159791.8|26
1655312160000|2022-06-15 16:56:00|159884.8|159794.8|159889.3|159799.3|159891.4|159801.4|159879.5|159789.5|28
1655312170000|2022-06-15 16:56:10|159889.5|159799.5|159890.2|159800.2|159897|159807|159882.9|159792.9|24
1655312180000|2022-06-15 16:56:20|159890.1|159800.1|159890.5|159800.5|159894|159804|159884.8|159794.8|23
1655312190000|2022-06-15 16:56:30|159890.1|159800.1|159891.2|159801.2|159891.6|159801.6|159887.5|159797.5|19
1655312200000|2022-06-15 16:56:40|159891.5|159801.5|159885.9|159795.9|159891.5|159801.5|159885.6|159795.6|23
1655312210000|2022-06-15 16:56:50|159886.2|159796.2|159881.4|159791.4|159887.9|159797.9|159878.1|159788.1|27
1655312220000|2022-06-15 16:57:00|159881.9|159791.9|159865.5|159775.5|159882.3|159792.3|159865.5|159775.5|22
1655312230000|2022-06-15 16:57:10|159867.4|159777.4|159876.1|159786.1|159879.5|159789.5|159860.8|159770.8|27
1655312240000|2022-06-15 16:57:20|159876.2|159786.2|159870.4|159780.4|159876.5|159786.5|159857.5|159767.5|29
1655312250000|2022-06-15 16:57:30|159870.5|159780.5|159869.5|159779.5|159879.1|159789.1|159864.1|159774.1|25
1655312260000|2022-06-15 16:57:40|159869.1|159779.1|159877.6|159787.6|159884.4|159794.4|159869.1|159779.1|27
1655312270000|2022-06-15 16:57:50|159877.9|159787.9|159877.8|159787.8|159886.4|159796.4|159876.8|159786.8|24
1655312280000|2022-06-15 16:58:00|159879.9|159789.9|159881.6|159791.6|159889.7|159799.7|159879.9|159789.9|26
1655312290000|2022-06-15 16:58:10|159884.2|159794.2|159887.3|159797.3|159893.1|159803.1|159880.8|159790.8|19
1655312300000|2022-06-15 16:58:20|159888.3|159798.3|159886.2|159796.2|159889.7|159799.7|159886.1|159796.1|17
1655312310000|2022-06-15 16:58:30|159888|159798|159890.9|159800.9|159894|159804|159888|159798|23
1655312320000|2022-06-15 16:58:40|159893.6|159803.6|159893|159803|159896.3|159806.3|159890.5|159800.5|23
1655312330000|2022-06-15 16:58:50|159894.8|159804.8|159893.4|159803.4|159894.9|159804.9|159892.8|159802.8|14
1655312340000|2022-06-15 16:59:00|159894.1|159804.1|159928.7|159838.7|159945|159855|159892.8|159802.8|31
1655312350000|2022-06-15 16:59:10|159928.8|159838.8|159968.5|159878.5|159968.5|159878.5|159928.8|159838.8|28
1655312360000|2022-06-15 16:59:20|159968.8|159878.8|159984.9|159894.9|159988.4|159898.4|159965.7|159875.7|35
1655312370000|2022-06-15 16:59:30|159958.5|159868.5|159948.9|159858.9|159959.1|159869.1|159946.3|159856.3|34
1655312380000|2022-06-15 16:59:40|159947.2|159857.2|159958.1|159868.1|159958.1|159868.1|159928.8|159838.8|35
1655312390000|2022-06-15 16:59:50|159963.7|159873.7|159960.8|159870.8|159963.8|159873.8|159955.2|159865.2|39
1655312400000|2022-06-15 17:00:00|159961.5|159871.5|159957|159867|159962.4|159872.4|159954.4|159864.4|40
1655312410000|2022-06-15 17:00:10|159961.4|159871.4|159948.9|159858.9|159978.5|159888.5|159946.5|159856.5|40
1655312420000|2022-06-15 17:00:20|159951.6|159861.6|159967.8|159877.8|159970.6|159880.6|159949.7|159859.7|40
1655312430000|2022-06-15 17:00:30|159966.8|159876.8|159969.7|159879.7|159982.9|159892.9|159960.7|159870.7|29
1655312440000|2022-06-15 17:00:40|159968.7|159878.7|159979.5|159889.5|159999.7|159909.7|159967.8|159877.8|33
1655312450000|2022-06-15 17:00:50|159981.8|159891.8|159974.1|159884.1|159981.8|159891.8|159970.5|159880.5|32
1655312460000|2022-06-15 17:01:00|159973.6|159883.6|159975.7|159885.7|159978.2|159888.2|159968.9|159878.9|36
1655312470000|2022-06-15 17:01:10|159972.7|159882.7|159960.4|159870.4|159976.7|159886.7|159959.6|159869.6|38
1655312480000|2022-06-15 17:01:20|159955.3|159865.3|159958.2|159868.2|159973.9|159883.9|159955.1|159865.1|39
1655312490000|2022-06-15 17:01:30|159961.5|159871.5|159962|159872|159966.7|159876.7|159957.9|159867.9|39
1655312500000|2022-06-15 17:01:40|159959.9|159869.9|159966.2|159876.2|159977.7|159887.7|159958.5|159868.5|40
1655312510000|2022-06-15 17:01:50|159973.8|159883.8|159969.5|159879.5|159977.2|159887.2|159961.6|159871.6|38
1655312520000|2022-06-15 17:02:00|159967.8|159877.8|159960.7|159870.7|159980.6|159890.6|159959.6|159869.6|39
1655312530000|2022-06-15 17:02:10|159962|159872|159970.5|159880.5|159979.8|159889.8|159959.5|159869.5|40
1655312540000|2022-06-15 17:02:20|159974.5|159884.5|159974.7|159884.7|159984.9|159894.9|159965.8|159875.8|39
1655312550000|2022-06-15 17:02:30|159971.1|159881.1|159969.3|159879.3|159980|159890|159965.9|159875.9|39
1655312560000|2022-06-15 17:02:40|159964.6|159874.6|159978.1|159888.1|159985|159895|159960.5|159870.5|40
1655312570000|2022-06-15 17:02:50|159976.2|159886.2|159980|159890|159984.5|159894.5|159972.5|159882.5|39
1655312580000|2022-06-15 17:03:00|159977.1|159887.1|159975.8|159885.8|159983.2|159893.2|159974.8|159884.8|33
1655312590000|2022-06-15 17:03:10|159974.6|159884.6|159983.5|159893.5|159983.9|159893.9|159974.6|159884.6|24
1655312600000|2022-06-15 17:03:20|159983.4|159893.4|159977.3|159887.3|159984.7|159894.7|159974.4|159884.4|22
1655312610000|2022-06-15 17:03:30|159979.1|159889.1|159991.2|159901.2|159994.3|159904.3|159979.1|159889.1|30
1655312620000|2022-06-15 17:03:40|159988.9|159898.9|159990.2|159900.2|159990.9|159900.9|159988.3|159898.3|17
1655312630000|2022-06-15 17:03:50|159990.1|159900.1|160002.4|159912.4|160004.8|159914.8|159987.7|159897.7|23
1655312640000|2022-06-15 17:04:00|160002.5|159912.5|160001.6|159911.6|160002.5|159912.5|159998.4|159908.4|9
1655312650000|2022-06-15 17:04:10|160001.5|159911.5|159999.3|159909.3|160001.5|159911.5|159997.3|159907.3|13
1655312660000|2022-06-15 17:04:20|159998.3|159908.3|159997.2|159907.2|159999.5|159909.5|159997|159907|13
1655312670000|2022-06-15 17:04:30|159997|159907|160000.6|159910.6|160000.9|159910.9|159997|159907|14
1655312680000|2022-06-15 17:04:40|160000.3|159910.3|160002.8|159912.8|160004.4|159914.4|159997|159907|12
1655312690000|2022-06-15 17:04:50|160001.7|159911.7|159995.5|159905.5|160004|159914|159991.9|159901.9|21
1655312700000|2022-06-15 17:05:00|159996.7|159906.7|159990.3|159900.3|159996.7|159906.7|159984.7|159894.7|20
1655312710000|2022-06-15 17:05:10|159990.8|159900.8|160000.6|159910.6|160008|159918|159990.3|159900.3|27
1655312720000|2022-06-15 17:05:20|160001.5|159911.5|160000.9|159910.9|160001.5|159911.5|159999.1|159909.1|17
1655312730000|2022-06-15 17:05:30|159999.4|159909.4|159999.3|159909.3|160001.2|159911.2|159997.4|159907.4|18
1655312740000|2022-06-15 17:05:40|159999.7|159909.7|159999.7|159909.7|160000.6|159910.6|159999.6|159909.6|8
1655312750000|2022-06-15 17:05:50|159999.4|159909.4|159994.9|159904.9|160001.6|159911.6|159991.1|159901.1|21
1655312760000|2022-06-15 17:06:00|159994.6|159904.6|159994.6|159904.6|159996.4|159906.4|159992.9|159902.9|13
1655312770000|2022-06-15 17:06:10|159994.8|159904.8|160001.9|159911.9|160003|159913|159992.3|159902.3|24
1655312780000|2022-06-15 17:06:20|160002.4|159912.4|160002.3|159912.3|160005.5|159915.5|160002|159912|22
1655312790000|2022-06-15 17:06:30|160003.2|159913.2|160002.6|159912.6|160004.8|159914.8|160001.6|159911.6|18
1655312800000|2022-06-15 17:06:40|160003.4|159913.4|160001.3|159911.3|160004.2|159914.2|160001.3|159911.3|8
1655312810000|2022-06-15 17:06:50|160000.7|159910.7|159987.9|159897.9|160000.7|159910.7|159981.1|159891.1|29
1655312820000|2022-06-15 17:07:00|159988.3|159898.3|159989.5|159899.5|159991.2|159901.2|159986.6|159896.6|24
1655312830000|2022-06-15 17:07:10|159989.2|159899.2|160002.6|159912.6|160006.1|159916.1|159989.2|159899.2|28
1655312840000|2022-06-15 17:07:20|160002.1|159912.1|159996.9|159906.9|160003.3|159913.3|159993.1|159903.1|28
1655312850000|2022-06-15 17:07:30|159998.7|159908.7|159993.8|159903.8|159998.7|159908.7|159992.1|159902.1|20
1655312860000|2022-06-15 17:07:40|159992.9|159902.9|160005.5|159915.5|160011.7|159921.7|159991.2|159901.2|27
1655312870000|2022-06-15 17:07:50|160013|159923|160008.4|159918.4|160013|159923|160007.6|159917.6|21
1655312880000|2022-06-15 17:08:00|160009|159919|160005.6|159915.6|160009|159919|160004.4|159914.4|20
1655312890000|2022-06-15 17:08:10|160006.8|159916.8|160007.6|159917.6|160011.6|159921.6|160006.8|159916.8|22
1655312900000|2022-06-15 17:08:20|160006.3|159916.3|159998.4|159908.4|160006.3|159916.3|159990.6|159900.6|27
1655312910000|2022-06-15 17:08:30|159998.1|159908.1|159993.2|159903.2|159998.1|159908.1|159992.2|159902.2|10
1655312920000|2022-06-15 17:08:40|159993.7|159903.7|160004.4|159914.4|160005.4|159915.4|159993.3|159903.3|27
1655312930000|2022-06-15 17:08:50|160004.5|159914.5|160003.2|159913.2|160005.5|159915.5|159992.8|159902.8|24
1655312940000|2022-06-15 17:09:00|160003.9|159913.9|159999.9|159909.9|160003.9|159913.9|159988|159898|32
1655312950000|2022-06-15 17:09:10|160001.6|159911.6|160002.8|159912.8|160004.5|159914.5|159999.3|159909.3|23
1655312960000|2022-06-15 17:09:20|160005.4|159915.4|160002.8|159912.8|160005.6|159915.6|160002.3|159912.3|21
1655312970000|2022-06-15 17:09:30|160002.6|159912.6|160003.8|159913.8|160004.3|159914.3|160002.1|159912.1|16
1655312980000|2022-06-15 17:09:40|160004|159914|160002.1|159912.1|160004|159914|159993.5|159903.5|29
1655312990000|2022-06-15 17:09:50|160002.5|159912.5|160121.7|160031.7|160145.3|160041.8|160001.2|159911.2|30
1655313000000|2022-06-15 17:10:00|160123.6|160033.6|160111.5|160021.5|160123.6|160033.6|160110.8|160020.8|15
1655313010000|2022-06-15 17:10:10|160111.3|160021.3|160142.9|160052.9|160144.6|160054.6|160111.3|160021.3|18
1655313020000|2022-06-15 17:10:20|160141.9|160051.9|160157.1|160067.1|160157.1|160067.1|160138.6|160048.6|20
1655313030000|2022-06-15 17:10:30|160156.6|160066.6|160155.1|160065.1|160156.6|160066.6|160155.1|160065.1|10
1655313040000|2022-06-15 17:10:40|160155.3|160065.3|160154.4|160064.4|160155.6|160065.6|160154.4|160064.4|5
1655313050000|2022-06-15 17:10:50|160154.5|160064.5|160152.2|160062.2|160155|160065|160152.2|160062.2|11
1655313060000|2022-06-15 17:11:00|160153.3|160063.3|160112.5|160022.5|160153.3|160063.3|160111.7|160016.3|17
1655313070000|2022-06-15 17:11:10|160112.7|160022.7|160136.6|160006.6|160146.5|160026.5|160111.4|160006.6|11
1655313080000|2022-06-15 17:11:20|160110.4|160020.4|160143.2|160013.2|160155.2|160028.5|160110.1|160009.2|12
1655313090000|2022-06-15 17:11:30|160140.4|160010.4|160139.7|160009.7|160158.1|160028.1|160109.5|160005.8|17
1655313100000|2022-06-15 17:11:40|160139.8|160009.8|160108.8|160018.8|160153|160023|160108.8|160009.8|10
1655313110000|2022-06-15 17:11:50|160110.6|160020.6|160107.9|160017.9|160113.8|160023.8|160105.8|160015.8|18
1655313120000|2022-06-15 17:12:00|160108.7|160018.7|160091.9|160001.9|160113|160023|160084.2|159994.2|35
1655313130000|2022-06-15 17:12:10|160092.1|160002.1|160089.1|159999.1|160106.5|160016.5|160085.1|159995.1|27
1655313140000|2022-06-15 17:12:20|160095.8|160005.8|160103.5|160013.5|160103.5|160013.5|160090.8|160000.8|23
1655313150000|2022-06-15 17:12:30|160102|160012|160112.6|160022.6|160121.9|160031.9|160102|160012|37
1655313160000|2022-06-15 17:12:40|160111.1|160021.1|160113.5|160023.5|160115.7|160025.7|160103|160013|24
1655313170000|2022-06-15 17:12:50|160114.4|160024.4|160119|160029|160122.7|160032.7|160112.1|160022.1|33
1655313180000|2022-06-15 17:13:00|160120.8|160030.8|160120.2|160030.2|160121.1|160031.1|160116.8|160026.8|20
1655313190000|2022-06-15 17:13:10|160114|160024|160125.4|160035.4|160125.6|160035.6|160110.3|160020.3|32
1655313200000|2022-06-15 17:13:20|160124.7|160034.7|160113.9|160023.9|160126.7|160036.7|160106.9|160016.9|24
1655313210000|2022-06-15 17:13:30|160118.7|160028.7|160124.3|160034.3|160134.4|160044.4|160112.9|160022.9|22
1655313220000|2022-06-15 17:13:40|160122.3|160032.3|160127|160037|160127.4|160037.4|160109.5|160019.5|30
1655313230000|2022-06-15 17:13:50|160121.9|160031.9|160126.7|160036.7|160129.2|160039.2|160118.2|160028.2|29
1655313240000|2022-06-15 17:14:00|160124.3|160034.3|160121|160031|160126.4|160036.4|160118.3|160028.3|39
1655313250000|2022-06-15 17:14:10|160123.7|160033.7|160123.3|160033.3|160127.3|160037.3|160121.3|160031.3|35
1655313260000|2022-06-15 17:14:20|160122.6|160032.6|160129.5|160039.5|160133.7|160043.7|160116.3|160026.3|36
1655313270000|2022-06-15 17:14:30|160129.9|160039.9|160127.7|160037.7|160133.2|160043.2|160126.7|160036.7|39
1655313280000|2022-06-15 17:14:40|160131.1|160041.1|160151|160021|160154.7|160041.3|160127.8|160020|35
1655313290000|2022-06-15 17:14:50|160151.2|160021.2|160125.5|160035.5|160152.8|160042.8|160125.5|160021.2|29
1655313300000|2022-06-15 17:15:00|160127|160037|160119.6|160029.6|160128|160038|160118.6|160028.6|37
1655313310000|2022-06-15 17:15:10|160119.7|160029.7|160116.5|160026.5|160119.9|160029.9|160113.6|160023.6|25
1655313320000|2022-06-15 17:15:20|160116.9|160026.9|160120.1|160030.1|160120.3|160030.3|160116|160026|12
1655313330000|2022-06-15 17:15:30|160121.6|160031.6|160118.1|160028.1|160124.2|160034.2|160118.1|160028.1|6
1655313340000|2022-06-15 17:15:40|160117.7|160027.7|160118|160028|160119.6|160029.6|160115.4|160025.4|10
1655313350000|2022-06-15 17:15:50|160119.2|160029.2|160114.6|160024.6|160119.8|160029.8|160111.8|160021.8|24
1655313360000|2022-06-15 17:16:00|160114.4|160024.4|160116.5|160026.5|160119.3|160029.3|160113.9|160023.9|21
1655313370000|2022-06-15 17:16:10|160123.4|160033.4|160122.8|160032.8|160123.9|160033.9|160115.8|160025.8|38
1655313380000|2022-06-15 17:16:20|160123.3|160033.3|160125.3|160035.3|160127.2|160037.2|160122|160032|35
1655313390000|2022-06-15 17:16:30|160124.6|160034.6|160122.5|160032.5|160127.3|160037.3|160121.2|160031.2|35
1655313400000|2022-06-15 17:16:40|160123.1|160033.1|160133.7|160043.7|160145.5|160055.5|160119.8|160029.8|28
1655313410000|2022-06-15 17:16:50|160134.5|160044.5|160138.2|160048.2|160156.1|160066.1|160134.5|160044.5|11
1655313420000|2022-06-15 17:17:00|160143.7|160053.7|160143.1|160053.1|160147.8|160057.8|160131.7|160041.7|14
1655313430000|2022-06-15 17:17:10|160157.8|160067.8|160112|160022|160168.1|160078.1|160109.5|160019.5|26
1655313440000|2022-06-15 17:17:20|160109.1|160019.1|160079.7|159989.7|160109.7|160019.7|160070|159980|33
1655313450000|2022-06-15 17:17:30|160075.7|159985.7|160068.9|159978.9|160087.9|159997.9|160066.4|159976.4|24
1655313460000|2022-06-15 17:17:40|160069.7|159979.7|160103.8|160013.8|160103.8|160013.8|160066.5|159976.5|19
1655313470000|2022-06-15 17:17:50|160121.4|160031.4|160107.7|160017.7|160124.2|160034.2|160105.9|160015.9|35
1655313480000|2022-06-15 17:18:00|160104.5|160014.5|160110.3|160020.3|160130.5|160040.5|160104.5|160014.5|18
1655313490000|2022-06-15 17:18:10|160109.6|160019.6|160108.5|160018.5|160111|160021|160108.5|160018.5|10
1655313500000|2022-06-15 17:18:20|160107.9|160017.9|160109.3|160019.3|160109.4|160019.4|160107.9|160017.9|10
1655313510000|2022-06-15 17:18:30|160108.9|160018.9|160119.8|160029.8|160122.9|160032.9|160106|160016|27
1655313520000|2022-06-15 17:18:40|160121.2|160031.2|160113.7|160023.7|160133.1|160043.1|160113.2|160023.2|35
1655313530000|2022-06-15 17:18:50|160113.1|160023.1|160109.1|160019.1|160117.8|160027.8|160108.9|160018.9|23
1655313540000|2022-06-15 17:19:00|160109.4|160019.4|160107.5|160017.5|160127.4|160037.4|160103.1|160013.1|26
1655313550000|2022-06-15 17:19:10|160103.8|160013.8|160118.7|160028.7|160121.3|160031.3|160094.4|160004.4|29
1655313560000|2022-06-15 17:19:20|160118.1|160028.1|160110.1|160020.1|160126.3|160036.3|160105.2|160015.2|20
1655313570000|2022-06-15 17:19:30|160110.6|160020.6|160108.9|160018.9|160114.5|160024.5|160105.4|160015.4|12
1655313580000|2022-06-15 17:19:40|160104.5|160014.5|160073.5|159983.5|160107.8|160017.8|160064.5|159974.5|29
1655313590000|2022-06-15 17:19:50|160072.9|159982.9|160097.6|160007.6|160101.7|160011.7|160072.9|159982.9|33
1655313600000|2022-06-15 17:20:00|160093.5|160003.5|160094.6|160004.6|160095.8|160005.8|160082.4|159992.4|28
1655313610000|2022-06-15 17:20:10|160093.1|160003.1|160085.9|159995.9|160100|160010|160085.9|159995.9|24
1655313620000|2022-06-15 17:20:20|160085.4|159995.4|160084.3|159994.3|160088.7|159998.7|160084.3|159994.3|18
1655313630000|2022-06-15 17:20:30|160084.4|159994.4|160088.4|159998.4|160088.4|159998.4|160081.3|159991.3|20
1655313640000|2022-06-15 17:20:40|160089.7|159999.7|160094.2|160004.2|160094.2|160004.2|160084|159994|20
1655313650000|2022-06-15 17:20:50|160097.7|160007.7|160108.7|160018.7|160111.8|160021.8|160096.9|160006.9|27
1655313660000|2022-06-15 17:21:00|160108.4|160018.4|160080|159990|160109.1|160019.1|160077.9|159987.9|28
1655313670000|2022-06-15 17:21:10|160079|159989|160083.7|159993.7|160087.9|159997.9|160077.5|159987.5|29
1655313680000|2022-06-15 17:21:20|160083.9|159993.9|160074.1|159984.1|160084.5|159994.5|160074|159984|16
1655313690000|2022-06-15 17:21:30|160073.5|159983.5|160087.5|159997.5|160089.8|159999.8|160071.5|159981.5|20
1655313700000|2022-06-15 17:21:40|160084.1|159994.1|160077.9|159987.9|160087.4|159997.4|160073.2|159983.2|25
1655313710000|2022-06-15 17:21:50|160077.3|159987.3|160069|159979|160078|159988|160069|159979|21
1655313720000|2022-06-15 17:22:00|160068.5|159978.5|160078|159988|160089.4|159999.4|160068.5|159978.5|27
1655313730000|2022-06-15 17:22:10|160074.1|159984.1|160074.7|159984.7|160078.7|159988.7|160072.1|159982.1|15
1655313740000|2022-06-15 17:22:20|160076.1|159986.1|160068.3|159978.3|160076.1|159986.1|160068.3|159978.3|18
1655313750000|2022-06-15 17:22:30|160066.8|159976.8|160069.2|159979.2|160070.4|159980.4|160066.8|159976.8|10
1655313760000|2022-06-15 17:22:40|160068.4|159978.4|160072.2|159982.2|160080.6|159990.6|160068|159978|9
1655313770000|2022-06-15 17:22:50|160072|159982|160077|159987|160082.6|159992.6|160072|159982|17
1655313780000|2022-06-15 17:23:00|160077.2|159987.2|160074.7|159984.7|160077.9|159987.9|160069.7|159979.7|10
1655313790000|2022-06-15 17:23:10|160074.1|159984.1|160073.4|159983.4|160078.9|159988.9|160073.2|159983.2|6
1655313800000|2022-06-15 17:23:20|160074.3|159984.3|160086.5|159996.5|160086.5|159996.5|160073.3|159983.3|12
1655313810000|2022-06-15 17:23:30|160087.3|159997.3|160081.5|159991.5|160103.5|160013.5|160080.3|159990.3|14
1655313820000|2022-06-15 17:23:40|160081|159991|160073.6|159983.6|160088.1|159998.1|160069.5|159979.5|15
1655313830000|2022-06-15 17:23:50|160067.8|159977.8|160066.6|159976.6|160075.1|159985.1|160066.6|159976.6|5
1655313840000|2022-06-15 17:24:00|160066.3|159976.3|160067.9|159977.9|160069|159979|160066.3|159976.3|6
1655313850000|2022-06-15 17:24:10|160067.5|159977.5|160073.1|159983.1|160073.1|159983.1|160067.5|159977.5|8
1655313860000|2022-06-15 17:24:20|160070.4|159980.4|160069.7|159979.7|160075.9|159985.9|160069.5|159979.5|8
1655313870000|2022-06-15 17:24:30|160073.5|159983.5|160069|159979|160079.6|159989.6|160067.7|159977.7|11
1655313880000|2022-06-15 17:24:40|160068.4|159978.4|160077.6|159987.6|160083.9|159993.9|160067.4|159977.4|19
1655313890000|2022-06-15 17:24:50|160078.2|159988.2|160073|159983|160085.6|159995.6|160073|159983|28
1655313900000|2022-06-15 17:25:00|160078.4|159988.4|160094.2|160004.2|160094.2|160004.2|160069.8|159979.8|31
1655313910000|2022-06-15 17:25:10|160090.5|160000.5|160078.4|159988.4|160091.3|160001.3|160071.8|159981.8|24
1655313920000|2022-06-15 17:25:20|160077.9|159987.9|160073.4|159983.4|160077.9|159987.9|160071.9|159981.9|10
1655313930000|2022-06-15 17:25:30|160073.9|159983.9|160070|159980|160075.4|159985.4|160069.6|159979.6|15
1655313940000|2022-06-15 17:25:40|160069.8|159979.8|160071.8|159981.8|160073.4|159983.4|160068.9|159978.9|9
1655313950000|2022-06-15 17:25:50|160069.5|159979.5|160067.4|159977.4|160070.3|159980.3|160067|159977|13
1655313960000|2022-06-15 17:26:00|160068.3|159978.3|160063|159973|160075.2|159985.2|160062.3|159972.3|12
1655313970000|2022-06-15 17:26:10|160066.1|159976.1|160071.3|159981.3|160071.8|159981.8|160064|159974|18
1655313980000|2022-06-15 17:26:20|160070.6|159980.6|160072.1|159982.1|160072.1|159982.1|160067.6|159977.6|8
1655313990000|2022-06-15 17:26:30|160071.6|159981.6|160073|159983|160077.2|159987.2|160071.3|159981.3|17
1655314000000|2022-06-15 17:26:40|160083.5|159993.5|160074.1|159984.1|160083.5|159993.5|160071.5|159981.5|24
1655314010000|2022-06-15 17:26:50|160073.6|159983.6|160076.1|159986.1|160081.6|159991.6|160072.8|159982.8|24
1655314020000|2022-06-15 17:27:00|160072.8|159982.8|160074|159984|160075|159985|160069.1|159979.1|20
1655314030000|2022-06-15 17:27:10|160072.9|159982.9|160073.3|159983.3|160073.3|159983.3|160068.7|159978.7|14
1655314040000|2022-06-15 17:27:20|160071.1|159981.1|160083.3|159993.3|160083.3|159993.3|160063.4|159973.4|36
1655314050000|2022-06-15 17:27:30|160082.2|159992.2|160073.3|159983.3|160084.9|159994.9|160073.3|159983.3|10
1655314060000|2022-06-15 17:27:40|160071|159981|160123.6|160033.6|160123.6|160033.6|160071|159981|17
1655314070000|2022-06-15 17:27:50|160122.8|160032.8|160123.3|160033.3|160123.3|160033.3|160120|160030|14
1655314080000|2022-06-15 17:28:00|160121.9|160031.9|160122|160032|160123.4|160033.4|160120.3|160030.3|15
1655314090000|2022-06-15 17:28:10|160121.8|160031.8|160125.2|160035.2|160127.5|160037.5|160119.8|160029.8|15
1655314100000|2022-06-15 17:28:20|160125.3|160035.3|160129.6|160039.6|160134.3|160044.3|160125.3|160035.3|15
1655314110000|2022-06-15 17:28:30|160128.6|160038.6|160126.3|160036.3|160132.4|160042.4|160126.3|160036.3|12
1655314120000|2022-06-15 17:28:40|160125.6|160035.6|160123.6|160033.6|160125.7|160035.7|160122.8|160032.8|8
1655314130000|2022-06-15 17:28:50|160117.9|160027.9|160118.9|160028.9|160122.3|160032.3|160111.4|160021.4|11
1655314140000|2022-06-15 17:29:00|160115.2|160025.2|160100.4|160010.4|160117.5|160027.5|160094.2|160004.2|9
1655314150000|2022-06-15 17:29:10|160097.7|160007.7|160092.3|160002.3|160097.7|160007.7|160084.8|159994.8|9
1655314160000|2022-06-15 17:29:20|160091.4|160001.4|160090.9|160000.9|160091.4|160001.4|160079.3|159989.3|7
1655314170000|2022-06-15 17:29:30|160084.7|159994.7|160091.6|160001.6|160091.6|160001.6|160084.4|159994.4|5
1655314180000|2022-06-15 17:29:40|160090.2|160000.2|160087.6|159997.6|160090.2|160000.2|160086.6|159996.6|9
1655314190000|2022-06-15 17:29:50|160088.1|159998.1|160097.1|160007.1|160097.7|160007.7|160088.1|159998.1|10
1655314200000|2022-06-15 17:30:00|160096.5|160006.5|160099.6|160009.6|160099.6|160009.6|160096.1|160006.1|7
1655314210000|2022-06-15 17:30:10|160097.5|160007.5|160104.8|160014.8|160108.9|160018.9|160080.8|159990.8|20
1655314220000|2022-06-15 17:30:20|160105.2|160015.2|160088.8|159998.8|160105.2|160015.2|160082.2|159992.2|20
1655314230000|2022-06-15 17:30:30|160085.6|159995.6|160064.9|159974.9|160086.7|159996.7|160047.8|159957.8|34
1655314240000|2022-06-15 17:30:40|160061.5|159971.5|160050.6|159960.6|160068.2|159978.2|160048.7|159958.7|29
1655314250000|2022-06-15 17:30:50|160051.6|159961.6|160038.5|159948.5|160051.6|159961.6|160038.2|159948.2|21
1655314260000|2022-06-15 17:31:00|160038.7|159948.7|160026.7|159936.7|160038.7|159948.7|160024.7|159934.7|18
1655314270000|2022-06-15 17:31:10|160028|159938|160025.4|159935.4|160032.8|159942.8|160025.2|159935.2|12
1655314280000|2022-06-15 17:31:20|160025.7|159935.7|160017.8|159927.8|160025.7|159935.7|160017.8|159927.8|10
1655314290000|2022-06-15 17:31:30|160019|159929|159974.5|159884.5|160025.8|159935.8|159973.2|159883.2|24
1655314300000|2022-06-15 17:31:40|159974|159884|159973.2|159883.2|159976.9|159886.9|159973.2|159883.2|18
1655314310000|2022-06-15 17:31:50|159974.1|159884.1|159972.7|159882.7|159974.1|159884.1|159969.6|159879.6|12
1655314320000|2022-06-15 17:32:00|159976.9|159886.9|159965.3|159875.3|159978.6|159888.6|159962.8|159872.8|22
1655314330000|2022-06-15 17:32:10|159965.5|159875.5|159965.6|159875.6|159970.9|159880.9|159956|159866|26
1655314340000|2022-06-15 17:32:20|159966.6|159876.6|159964.3|159874.3|159968.4|159878.4|159964.3|159874.3|12
1655314350000|2022-06-15 17:32:30|159963.5|159873.5|159950.1|159860.1|159964.7|159874.7|159937|159847|26
1655314360000|2022-06-15 17:32:40|159947.2|159857.2|159946.5|159856.5|159947.6|159857.6|159936.1|159846.1|33
1655314370000|2022-06-15 17:32:50|159947.3|159857.3|159943.8|159853.8|159947.3|159857.3|159942.9|159852.9|25
1655314380000|2022-06-15 17:33:00|159943.9|159853.9|159934.4|159844.4|159944.6|159854.6|159922.1|159832.1|24
1655314390000|2022-06-15 17:33:10|159933.3|159843.3|159919.7|159829.7|159935.3|159845.3|159912|159822|29
1655314400000|2022-06-15 17:33:20|159919|159829|159919.4|159829.4|159922.6|159832.6|159915.4|159825.4|29
1655314410000|2022-06-15 17:33:30|159916.6|159826.6|159898.3|159808.3|159917.2|159827.2|159892.9|159802.9|32
1655314420000|2022-06-15 17:33:40|159898.1|159808.1|159882.5|159792.5|159898.8|159808.8|159880.5|159790.5|28
1655314430000|2022-06-15 17:33:50|159881.3|159791.3|159878.9|159788.9|159888|159798|159878.4|159788.4|28
1655314440000|2022-06-15 17:34:00|159879.5|159789.5|159881.3|159791.3|159886|159796|159876.3|159786.3|19
1655314450000|2022-06-15 17:34:10|159869.5|159779.5|159873.9|159783.9|159882.1|159792.1|159869.5|159779.5|20
1655314460000|2022-06-15 17:34:20|159876.4|159786.4|159876.3|159786.3|159881.6|159791.6|159873|159783|18
1655314470000|2022-06-15 17:34:30|159873.8|159783.8|159903.7|159813.7|159903.8|159813.8|159871.2|159781.2|24
1655314480000|2022-06-15 17:34:40|159900.2|159810.2|159900.7|159810.7|159904|159814|159899.5|159809.5|14
1655314490000|2022-06-15 17:34:50|159898.8|159808.8|159897.2|159807.2|159900|159810|159895|159805|15
1655314500000|2022-06-15 17:35:00|159898.4|159808.4|159900.8|159810.8|159905|159815|159888.3|159798.3|23
1655314510000|2022-06-15 17:35:10|159903.2|159813.2|159872.5|159782.5|159924.7|159813.2|159860.3|159760.4|32
1655314520000|2022-06-15 17:35:20|159869.3|159779.3|159874.4|159784.4|159877.2|159787.2|159869.3|159779.3|30
1655314530000|2022-06-15 17:35:30|159874.2|159784.2|159870|159780|159878.9|159788.9|159868.6|159778.6|17
1655314540000|2022-06-15 17:35:40|159872.8|159782.8|159881.8|159791.8|159883.7|159793.7|159868.4|159778.4|26
1655314550000|2022-06-15 17:35:50|159883.3|159793.3|159876.1|159786.1|159883.8|159793.8|159874.3|159784.3|21
1655314560000|2022-06-15 17:36:00|159876.4|159786.4|159871.5|159781.5|159876.4|159786.4|159869.5|159779.5|13
1655314570000|2022-06-15 17:36:10|159869.3|159779.3|159867.6|159777.6|159869.3|159779.3|159867.6|159777.6|2
1655314580000|2022-06-15 17:36:20|159867.7|159777.7|159873.9|159783.9|159876.4|159786.4|159867.7|159777.7|7
1655314590000|2022-06-15 17:36:30|159876.3|159786.3|159881.8|159791.8|159883|159793|159870.6|159780.6|11
1655314600000|2022-06-15 17:36:40|159884.4|159794.4|159880.5|159790.5|159884.4|159794.4|159870.5|159780.5|22
1655314610000|2022-06-15 17:36:50|159878.6|159788.6|159876|159786|159878.6|159788.6|159870.7|159780.7|10
1655314620000|2022-06-15 17:37:00|159877.4|159787.4|159886.4|159796.4|159887.2|159797.2|159875.5|159785.5|16
1655314630000|2022-06-15 17:37:10|159880.6|159790.6|159871.7|159781.7|159886.1|159796.1|159871.1|159781.1|23
1655314640000|2022-06-15 17:37:20|159871.5|159781.5|159808.9|159718.9|159872.3|159782.3|159803.7|159713.7|25
1655314650000|2022-06-15 17:37:30|159810|159720|159765.2|159675.2|159811.6|159721.6|159748.6|159658.6|36
1655314660000|2022-06-15 17:37:40|159755.6|159665.6|159766.1|159676.1|159772.1|159682.1|159751.1|159661.1|35
1655314670000|2022-06-15 17:37:50|159759.8|159669.8|159765.7|159675.7|159769.6|159679.6|159755.2|159665.2|37
1655314680000|2022-06-15 17:38:00|159768|159678|159772.5|159682.5|159773.6|159683.6|159757.7|159667.7|40
1655314690000|2022-06-15 17:38:10|159778.7|159688.7|159776.6|159686.6|159785.9|159695.9|159767.9|159677.9|40
1655314700000|2022-06-15 17:38:20|159775.9|159685.9|159747.7|159657.7|159776.9|159686.9|159740.3|159650.3|37
1655314710000|2022-06-15 17:38:30|159747.1|159657.1|159747.9|159657.9|159754.8|159664.8|159742.4|159652.4|24
1655314720000|2022-06-15 17:38:40|159748.7|159658.7|159738.6|159648.6|159752.8|159662.8|159736.7|159646.7|18
1655314730000|2022-06-15 17:38:50|159737.3|159647.3|159741.4|159651.4|159747.8|159657.8|159736.9|159646.9|17
1655314740000|2022-06-15 17:39:00|159740.4|159650.4|159735.1|159645.1|159743.5|159653.5|159722.5|159632.5|16
1655314750000|2022-06-15 17:39:10|159733.8|159643.8|159724.9|159634.9|159735.9|159645.9|159721.8|159631.8|21
1655314760000|2022-06-15 17:39:20|159724.2|159634.2|159731.9|159641.9|159733.9|159643.9|159720.8|159630.8|9
1655314770000|2022-06-15 17:39:30|159733.1|159643.1|159731.8|159641.8|159733.1|159643.1|159731.1|159641.1|7
1655314780000|2022-06-15 17:39:40|159731.6|159641.6|159730.5|159640.5|159732.3|159642.3|159729.5|159639.5|9
1655314790000|2022-06-15 17:39:50|159729.9|159639.9|159722.7|159632.7|159732.3|159642.3|159722.3|159632.3|8
1655314800000|2022-06-15 17:40:00|159722.9|159632.9|159734.2|159644.2|159734.3|159644.3|159722.9|159632.9|10
1655314810000|2022-06-15 17:40:10|159733.4|159643.4|159740.7|159650.7|159751.3|159661.3|159721|159631|10
1655314820000|2022-06-15 17:40:20|159740.6|159650.6|159731.8|159641.8|159740.6|159650.6|159731.8|159641.8|11
1655314830000|2022-06-15 17:40:30|159731.7|159641.7|159736.7|159646.7|159736.7|159646.7|159731.7|159641.7|8
1655314840000|2022-06-15 17:40:40|159734.5|159644.5|159728|159638|159734.5|159644.5|159722.2|159632.2|9
1655314850000|2022-06-15 17:40:50|159727.6|159637.6|159725.9|159635.9|159731.3|159641.3|159725.9|159635.9|5
1655314860000|2022-06-15 17:41:00|159725|159635|159732.2|159642.2|159732.9|159642.9|159724.9|159634.9|6
1655314870000|2022-06-15 17:41:10|159731.7|159641.7|159734.1|159644.1|159738.5|159648.5|159730.2|159640.2|9
1655314880000|2022-06-15 17:41:20|159738.8|159648.8|159729.9|159639.9|159738.8|159648.8|159729.1|159639.1|5
1655314890000|2022-06-15 17:41:30|159735.6|159645.6|159732.7|159642.7|159737.7|159647.7|159731.2|159641.2|10
1655314900000|2022-06-15 17:41:40|159731.6|159641.6|159738.8|159648.8|159749.5|159659.5|159725.7|159635.7|9
1655314910000|2022-06-15 17:41:50|159747.5|159657.5|159733.9|159643.9|159747.5|159657.5|159733.9|159643.9|7
1655314920000|2022-06-15 17:42:00|159740.4|159650.4|159743.2|159653.2|159745.6|159655.6|159740.4|159650.4|15
1655314930000|2022-06-15 17:42:10|159740.1|159650.1|159739.3|159649.3|159740.1|159650.1|159735.5|159645.5|8
1655314940000|2022-06-15 17:42:20|159739.7|159649.7|159736.4|159646.4|159740|159650|159736.4|159646.4|9
1655314950000|2022-06-15 17:42:30|159737.4|159647.4|159739|159649|159743.2|159653.2|159734|159644|21
1655314960000|2022-06-15 17:42:40|159741.2|159651.2|159738|159648|159741.2|159651.2|159736.4|159646.4|8
1655314970000|2022-06-15 17:42:50|159740|159650|159739.7|159649.7|159740.8|159650.8|159738.6|159648.6|10
1655314980000|2022-06-15 17:43:00|159737.9|159647.9|159737.7|159647.7|159740.1|159650.1|159735.2|159645.2|9
1655314990000|2022-06-15 17:43:10|159736.3|159646.3|159745.2|159655.2|159746.9|159656.9|159736.2|159646.2|13
1655315000000|2022-06-15 17:43:20|159739.9|159649.9|159740.5|159650.5|159741|159651|159735.3|159645.3|10
1655315010000|2022-06-15 17:43:30|159735.2|159645.2|159742.1|159652.1|159742.1|159652.1|159733.7|159643.7|5
1655315020000|2022-06-15 17:43:40|159740.6|159650.6|159744.5|159654.5|159744.5|159654.5|159734.4|159644.4|12
1655315030000|2022-06-15 17:43:50|159743|159653|159742.2|159652.2|159750.6|159660.6|159728.8|159638.8|20
1655315040000|2022-06-15 17:44:00|159743.3|159653.3|159748.8|159658.8|159751.8|159661.8|159742.1|159652.1|26
1655315050000|2022-06-15 17:44:10|159749.8|159659.8|159748|159658|159749.8|159659.8|159745|159655|16
1655315060000|2022-06-15 17:44:20|159748.2|159658.2|159743.7|159653.7|159750.9|159660.9|159743.7|159653.7|16
1655315070000|2022-06-15 17:44:30|159743.8|159653.8|159746.2|159656.2|159760.6|159670.6|159737.3|159647.3|31
1655315080000|2022-06-15 17:44:40|159744.2|159654.2|159747.3|159657.3|159763.1|159673.1|159734.5|159644.5|13
1655315090000|2022-06-15 17:44:50|159748.5|159658.5|159743.4|159653.4|159748.5|159658.5|159736.9|159646.9|14
1655315100000|2022-06-15 17:45:00|159749|159659|159730.3|159640.3|159754|159664|159728.8|159638.8|26
1655315110000|2022-06-15 17:45:10|159728.1|159638.1|159729.8|159639.8|159736.7|159646.7|159727.3|159637.3|21
1655315120000|2022-06-15 17:45:20|159731.6|159641.6|159734.9|159644.9|159739.6|159649.6|159731.6|159641.6|12
1655315130000|2022-06-15 17:45:30|159737.3|159647.3|159731.8|159641.8|159738.4|159648.4|159727.9|159637.9|15
1655315140000|2022-06-15 17:45:40|159731.7|159641.7|159734.7|159644.7|159734.7|159644.7|159724.5|159634.5|16
1655315150000|2022-06-15 17:45:50|159736|159646|159737.1|159647.1|159743.1|159653.1|159735.1|159645.1|16
1655315160000|2022-06-15 17:46:00|159735.5|159645.5|159733|159643|159738.3|159648.3|159733|159643|8
1655315170000|2022-06-15 17:46:10|159733.1|159643.1|159722|159632|159748.2|159658.2|159722|159632|15
1655315180000|2022-06-15 17:46:20|159727.5|159637.5|159726|159636|159734.4|159644.4|159723.4|159633.4|16
1655315190000|2022-06-15 17:46:30|159724.6|159634.6|159735|159645|159749.9|159659.9|159724.6|159634.6|19
1655315200000|2022-06-15 17:46:40|159742.7|159652.7|159747.6|159657.6|159747.6|159657.6|159734.4|159644.4|14
1655315210000|2022-06-15 17:46:50|159746.1|159656.1|159744.2|159654.2|159749.6|159659.6|159742.7|159652.7|16
1655315220000|2022-06-15 17:47:00|159745.9|159655.9|159740.3|159650.3|159745.9|159655.9|159740.3|159650.3|10
1655315230000|2022-06-15 17:47:10|159740.7|159650.7|159745.6|159655.6|159751.3|159661.3|159737.5|159647.5|15
1655315240000|2022-06-15 17:47:20|159744|159654|159730.5|159640.5|159747.8|159657.8|159729.5|159639.5|19
1655315250000|2022-06-15 17:47:30|159733.4|159643.4|159738.8|159648.8|159754.8|159664.8|159727|159637|31
1655315260000|2022-06-15 17:47:40|159737.2|159647.2|159743.9|159653.9|159752.2|159662.2|159737.2|159647.2|24
1655315270000|2022-06-15 17:47:50|159743.6|159653.6|159757.1|159667.1|159757.7|159667.7|159737.6|159647.6|20
1655315280000|2022-06-15 17:48:00|159756.8|159666.8|159754.4|159664.4|159763.9|159673.9|159754|159664|29
1655315290000|2022-06-15 17:48:10|159752.9|159662.9|159755.7|159665.7|159758.5|159668.5|159752|159662|25
1655315300000|2022-06-15 17:48:20|159758.4|159668.4|159755.2|159665.2|159758.4|159668.4|159753|159663|21
1655315310000|2022-06-15 17:48:30|159755.9|159665.9|159755.2|159665.2|159756.6|159666.6|159754.6|159664.6|12
1655315320000|2022-06-15 17:48:40|159754.7|159664.7|159748.4|159658.4|159754.7|159664.7|159747.1|159657.1|12
1655315330000|2022-06-15 17:48:50|159746.3|159656.3|159741.5|159651.5|159751.7|159661.7|159741.4|159651.4|19
1655315340000|2022-06-15 17:49:00|159745.9|159655.9|159745.4|159655.4|159762.2|159672.2|159745.4|159655.4|12
1655315350000|2022-06-15 17:49:10|159738.1|159648.1|159750.1|159660.1|159752.4|159662.4|159738.1|159648.1|14
1655315360000|2022-06-15 17:49:20|159754.9|159664.9|159755.2|159665.2|159757.6|159667.6|159754.9|159664.9|15
1655315370000|2022-06-15 17:49:30|159754.8|159664.8|159751.7|159661.7|159754.8|159664.8|159751.7|159661.7|5
1655315380000|2022-06-15 17:49:40|159750.8|159660.8|159751.6|159661.6|159752.6|159662.6|159750.8|159660.8|6
1655315390000|2022-06-15 17:49:50|159753.8|159663.8|159752.5|159662.5|159762.5|159672.5|159750.4|159660.4|26
1655315400000|2022-06-15 17:50:00|159753.7|159663.7|159742.9|159652.9|159753.7|159663.7|159739.4|159649.4|22
1655315410000|2022-06-15 17:50:10|159741.9|159651.9|159738.2|159648.2|159745.6|159655.6|159738.2|159648.2|18
1655315420000|2022-06-15 17:50:20|159739.2|159649.2|159738.5|159648.5|159747|159657|159738|159648|13
1655315430000|2022-06-15 17:50:30|159740.4|159650.4|159738.1|159648.1|159741|159651|159738.1|159648.1|21
1655315440000|2022-06-15 17:50:40|159738.3|159648.3|159740.2|159650.2|159749.2|159659.2|159738.3|159648.3|20
1655315450000|2022-06-15 17:50:50|159740.1|159650.1|159735.8|159645.8|159740.2|159650.2|159735.2|159645.2|15
1655315460000|2022-06-15 17:51:00|159740.4|159650.4|159730.5|159640.5|159745.3|159655.3|159730.5|159640.5|19
1655315470000|2022-06-15 17:51:10|159728.6|159638.6|159738.1|159648.1|159742.6|159652.6|159728.6|159638.6|25
1655315480000|2022-06-15 17:51:20|159736.8|159646.8|159748.3|159658.3|159751.1|159661.1|159736.8|159646.8|24
1655315490000|2022-06-15 17:51:30|159747.9|159657.9|159733.7|159643.7|159749.8|159659.8|159730.1|159640.1|34
1655315500000|2022-06-15 17:51:40|159734.2|159644.2|159578.3|159448.3|159735.3|159645.3|159575.3|159445.3|37
1655315510000|2022-06-15 17:51:50|159576.2|159446.2|159496.5|159406.5|159576.2|159446.2|159493.1|159396.8|38
1655315520000|2022-06-15 17:52:00|159494.7|159404.7|159501.3|159411.3|159518.3|159428.3|159492.2|159402.2|33
1655315530000|2022-06-15 17:52:10|159500.9|159410.9|159490.6|159400.6|159501.9|159411.9|159490.6|159400.6|22
1655315540000|2022-06-15 17:52:20|159494.7|159404.7|159504.8|159414.8|159508.6|159418.6|159489.7|159399.7|22
1655315550000|2022-06-15 17:52:30|159504.2|159414.2|159522.8|159432.8|159522.8|159432.8|159498.5|159408.5|37
1655315560000|2022-06-15 17:52:40|159526.3|159436.3|159517.4|159427.4|159529|159439|159517.4|159427.4|26
1655315570000|2022-06-15 17:52:50|159517.1|159427.1|159532.4|159402.4|159536.7|159432.7|159509.1|159402.3|37
1655315580000|2022-06-15 17:53:00|159531.8|159401.8|159531.9|159401.9|159543.6|159429.4|159519.4|159401.7|28
1655315590000|2022-06-15 17:53:10|159532.1|159402.1|159533.4|159403.4|159533.4|159403.4|159530.6|159400.6|13
1655315600000|2022-06-15 17:53:20|159533.1|159403.1|159535.3|159405.3|159536.4|159406.4|159532.6|159402.6|6
1655315610000|2022-06-15 17:53:30|159534.9|159404.9|159532|159402|159535.7|159405.7|159531.6|159401.6|15
1655315620000|2022-06-15 17:53:40|159532.1|159402.1|159532.6|159402.6|159537.9|159407.9|159517.4|159387.4|23
1655315630000|2022-06-15 17:53:50|159531.5|159401.5|159534.8|159404.8|159535.6|159405.6|159531.5|159401.5|13
1655315640000|2022-06-15 17:54:00|159533.7|159403.7|159524.3|159394.3|159533.7|159426.1|159495.8|159373.7|36
1655315650000|2022-06-15 17:54:10|159543.5|159413.5|159547.3|159417.3|159550.7|159433.3|159523.3|159413.5|24
1655315660000|2022-06-15 17:54:20|159547.6|159417.6|159548.8|159418.8|159597.8|159436.1|159547|159376.3|18
1655315670000|2022-06-15 17:54:30|159547.6|159417.6|159605.3|159475.3|159610.4|159480.4|159542.4|159380.4|34
1655315680000|2022-06-15 17:54:40|159603.7|159473.7|159643.4|159442.3|159655.5|159485.2|159601.3|159442.3|37
1655315690000|2022-06-15 17:54:50|159609.8|159479.8|159610.6|159480.6|159645.9|159483.4|159606.5|159440.1|38
1655315700000|2022-06-15 17:55:00|159607|159477|159606.8|159476.8|159610.9|159480.9|159604.3|159474.3|37
1655315710000|2022-06-15 17:55:10|159605.4|159475.4|159602.1|159472.1|159641.4|159476.5|159591.3|159440.5|31
1655315720000|2022-06-15 17:55:20|159600.8|159470.8|159514.1|159384.1|159602.4|159472.4|159510|159380|33
1655315730000|2022-06-15 17:55:30|159514.9|159384.9|159505.3|159375.3|159515.8|159385.8|159497.3|159367.3|39
1655315740000|2022-06-15 17:55:40|159509.3|159379.3|159508.9|159378.9|159511.6|159381.6|159504.4|159374.4|34
1655315750000|2022-06-15 17:55:50|159515.5|159385.5|159526.5|159396.5|159528.7|159398.7|159508.6|159378.6|38
1655315760000|2022-06-15 17:56:00|159523.3|159393.3|159533.7|159403.7|159536.1|159406.1|159518|159388|35
1655315770000|2022-06-15 17:56:10|159533.1|159403.1|159525.6|159395.6|159533.1|159403.1|159522|159392|31
1655315780000|2022-06-15 17:56:20|159524.4|159394.4|159515.7|159385.7|159572.8|159396.8|159513.4|159346.1|28
1655315790000|2022-06-15 17:56:30|159514|159384|159529.6|159399.6|159558.3|159401.8|159514|159357.2|38
1655315800000|2022-06-15 17:56:40|159529.9|159399.9|159509.4|159379.4|159529.9|159399.9|159509|159379|33
1655315810000|2022-06-15 17:56:50|159509.3|159379.3|159508.8|159378.8|159510|159380|159505.7|159375.7|33
1655315820000|2022-06-15 17:57:00|159507.6|159377.6|159506.5|159376.5|159509.1|159379.1|159505.6|159375.6|20
1655315830000|2022-06-15 17:57:10|159506.7|159376.7|159516.4|159386.4|159518.1|159388.1|159506.7|159376.7|28
1655315840000|2022-06-15 17:57:20|159517.6|159387.6|159522.9|159392.9|159524.1|159394.1|159510.4|159380.4|24
1655315850000|2022-06-15 17:57:30|159523|159393|159523.1|159393.1|159524.2|159394.2|159521.1|159391.1|12
1655315860000|2022-06-15 17:57:40|159522.7|159392.7|159514.1|159384.1|159526.1|159396.1|159512.3|159382.3|19
1655315870000|2022-06-15 17:57:50|159513.6|159383.6|159509.4|159379.4|159561.1|159392.3|159508.5|159342.3|26
1655315880000|2022-06-15 17:58:00|159549.9|159343.5|159543|159342.1|159549.9|159380.3|159504.8|159339.2|31
1655315890000|2022-06-15 17:58:10|159548.2|159337|159568.4|159329|159568.8|159389.6|159503.3|159318.2|38
1655315900000|2022-06-15 17:58:20|159576.2|159329.6|159583.6|159358.9|159594.4|159392|159522|159314.5|37
1655315910000|2022-06-15 17:58:30|159582.3|159358|159593.9|159351.5|159595.8|159371.9|159566.5|159351.5|32
1655315920000|2022-06-15 17:58:40|159593.1|159350.8|159594.8|159349.7|159601|159414.4|159541.5|159345.3|29
1655315930000|2022-06-15 17:58:50|159603.2|159340.7|159593|159345.4|159605.1|159409|159537.9|159334.2|29
1655315940000|2022-06-15 17:59:00|159611.6|159337|159591.5|159356.3|159635.4|159420.2|159536.5|159303.1|35
1655315950000|2022-06-15 17:59:10|159629.8|159316.7|159650.7|159338.3|159663.2|159362.1|159593.6|159312.9|29
1655315960000|2022-06-15 17:59:20|159664.3|159343|159609|159380.9|159668.4|159394.2|159599.2|159326.4|22
1655315970000|2022-06-15 17:59:30|159663.8|159332|160113.8|159771.8|160176.6|159834.6|159654|159312|25
1655315980000|2022-06-15 17:59:40|160111.8|159769.8|160146.5|159804.5|160146.5|159804.5|160103.2|159761.2|4
1655315990000|2022-06-15 17:59:50|160093.5|159751.5|160093.5|159751.5|160093.5|159751.5|160093.5|159751.5|1
1655316000000|2022-06-15 18:00:00|159806.7|159464.7|160088.9|159746.9|160142.5|159800.5|159645.3|159356.6|26
1655316010000|2022-06-15 18:00:10|159855.2|159513.2|159812.7|159470.7|159859.2|159517.2|159812.7|159470.7|4
1655316030000|2022-06-15 18:00:30|159905.3|159563.3|160050.2|159708.2|160053|159711|159675.6|159333.6|37
1655316040000|2022-06-15 18:00:40|159916|159574|159836.4|159494.4|159956.4|159614.4|159684.3|159342.3|39
1655316050000|2022-06-15 18:00:50|159827.4|159485.4|159332.4|159018.5|159834.8|159492.8|159332.4|159018.5|39
1655316060000|2022-06-15 18:01:00|159341|159010.1|159197.4|158855.4|159350.2|159010.1|159134.7|158792.7|39
1655316070000|2022-06-15 18:01:10|159211.2|158869.2|159287|158945|159347.1|159005.1|159211|158869|40
1655316080000|2022-06-15 18:01:20|159291.2|158949.2|159438.3|159096.3|159551.3|159209.3|159289.7|158947.7|37
1655316090000|2022-06-15 18:01:30|159454.9|159112.9|159380.7|159038.7|159477.1|159135.1|159354.1|159012.1|39
1655316100000|2022-06-15 18:01:40|159376.6|159034.6|159505.6|159163.6|159505.6|159163.6|159365.9|159023.9|35
1655316110000|2022-06-15 18:01:50|159503.9|159161.9|159484.7|159142.7|159511.5|159169.5|159446.5|159110.3|37
1655316120000|2022-06-15 18:02:00|159485.1|159144.6|159491.4|159156.6|159495.1|159161.3|159452.3|159140.1|39
1655316130000|2022-06-15 18:02:10|159491.6|159157.9|159326.8|159009.5|159494.2|159172.8|159274.3|158981.6|40
1655316140000|2022-06-15 18:02:20|159349.5|159010.3|159496.4|159154.4|159502.6|159192.6|159349.5|159008|40
1655316150000|2022-06-15 18:02:30|159477.1|159135.1|159469.2|159127.2|159485.7|159143.7|159457.9|159115.9|40
1655316160000|2022-06-15 18:02:40|159467.7|159125.7|159533.8|159191.8|159561.7|159219.7|159467.7|159125.7|40
1655316170000|2022-06-15 18:02:50|159531.3|159189.3|159514.1|159172.1|159535.8|159195.6|159435|159093|40
1655316180000|2022-06-15 18:03:00|159516.4|159174.4|159599.2|159257.2|159622|159296.2|159514.9|159172.9|40
1655316190000|2022-06-15 18:03:10|159602.9|159260.9|159734.4|159413|159780.7|159438.7|159600.7|159258.7|40
1655316200000|2022-06-15 18:03:20|159792.7|159557.4|159768.1|159448.2|159851.3|159557.4|159713.2|159371.2|40
1655316210000|2022-06-15 18:03:30|159750.6|159420.7|159758.6|159426.8|159765|159453.2|159717.5|159384.7|40
1655316220000|2022-06-15 18:03:40|159746|159405.3|159805.9|159491.9|159805.9|159491.9|159735.3|159404.9|40
1655316230000|2022-06-15 18:03:50|159778.5|159458.8|159839|159552.8|159849.1|159574.8|159771.3|159455.8|40
1655316240000|2022-06-15 18:04:00|159843.7|159561.9|159866|159578.1|159866|159587.3|159838.5|159557.9|40
1655316250000|2022-06-15 18:04:10|159874.1|159584.8|160151.3|159834|160172.2|159859.1|159868.2|159581.8|40
1655316260000|2022-06-15 18:04:20|160144.6|159834.1|160425.7|160083.7|160456|160114|159941.4|159599.4|40
1655316270000|2022-06-15 18:04:30|160437.7|160095.7|160451.2|160109.2|160461.2|160119.2|160429.1|160087.1|40
1655316280000|2022-06-15 18:04:40|160444.9|160102.9|160467.7|160125.7|160508.3|160166.3|160433.7|160091.7|37
1655316290000|2022-06-15 18:04:50|160481.6|160139.6|160734|160392|160748.5|160406.5|160481.6|160139.6|39
1655316300000|2022-06-15 18:05:00|160724.4|160382.4|160690.4|160348.4|160724.4|160382.4|160624.5|160282.5|40
1655316310000|2022-06-15 18:05:10|160696.4|160354.4|160697.1|160355.1|160720.9|160415.9|160573.5|160231.5|40
1655316320000|2022-06-15 18:05:20|160696.8|160354.8|160575.4|160233.4|160727.1|160385.1|160575.4|160233.4|40
1655316330000|2022-06-15 18:05:30|160588.7|160300.8|160800.2|160458.8|160816.8|160474.8|160588.7|160300.8|40
1655316340000|2022-06-15 18:05:40|160804.2|160462.2|160803|160461|160812|160470.6|160793.7|160456.1|38
1655316350000|2022-06-15 18:05:50|160805|160463|160815.9|160528.4|160838.9|160537.4|160793|160460.9|40
1655316360000|2022-06-15 18:06:00|160815.8|160527.6|160807.7|160496.5|160822.1|160529.5|160792|160485.9|40
1655316370000|2022-06-15 18:06:10|160807.1|160498.3|160830.1|160548.4|160841.4|160564.3|160789.7|160498.3|40
1655316380000|2022-06-15 18:06:20|160824.8|160545|160750.6|160408.6|160839.6|160555|160750.6|160408.6|39
1655316390000|2022-06-15 18:06:30|160761.6|160419.6|160413.8|160071.8|160777.9|160452.4|160408.5|160066.5|40
1655316400000|2022-06-15 18:06:40|160428.3|160086.3|160425.2|160083.2|160442.9|160100.9|160386.5|160044.5|40
1655316410000|2022-06-15 18:06:50|160421.4|160079.4|160479.6|160137.6|160498.2|160156.2|160399.4|160057.4|39
1655316420000|2022-06-15 18:07:00|160491.8|160149.8|160633|160348.3|160747.6|160405.6|160434.9|160092.9|40
1655316430000|2022-06-15 18:07:10|160610.9|160344.7|160681.7|160346.4|160709.7|160367.7|160565.3|160264.6|40
1655316440000|2022-06-15 18:07:20|160682.9|160349.1|160616.8|160274.8|160682.9|160349.1|160603.7|160261.7|40
1655316450000|2022-06-15 18:07:30|160617|160275|160652.9|160310.9|160656.4|160314.4|160600.1|160258.1|39
1655316460000|2022-06-15 18:07:40|160648|160306|160424.6|160082.6|160651.7|160309.7|160369.9|160027.9|40
1655316470000|2022-06-15 18:07:50|160409.6|160067.6|160599.5|160257.5|160599.5|160257.5|160409.6|160067.6|40
1655316480000|2022-06-15 18:08:00|160590.1|160248.1|160616.3|160274.3|160630.8|160288.8|160554.3|160212.3|40
1655316490000|2022-06-15 18:08:10|160621|160279|160614.3|160272.3|160646.4|160304.4|160603.4|160261.4|40
1655316500000|2022-06-15 18:08:20|160603.4|160261.4|160603.4|160261.4|160616.6|160274.6|160603.4|160261.4|37
1655316510000|2022-06-15 18:08:30|160604.2|160262.2|160642.6|160324|160642.6|160339.8|160583.4|160241.4|40
1655316520000|2022-06-15 18:08:40|160629.1|160287.1|160630.8|160288.8|160635.7|160324.8|160554.9|160244.3|39
1655316530000|2022-06-15 18:08:50|160634.9|160292.9|160796.9|160454.9|160815.5|160473.5|160600.9|160265.5|39
1655316540000|2022-06-15 18:09:00|160791.3|160449.3|160798.2|160456.2|160814.4|160472.4|160747.9|160405.9|40
1655316550000|2022-06-15 18:09:10|160791.6|160451.8|160748.9|160406.9|160792.4|160451.8|160747.8|160406.9|40
1655316560000|2022-06-15 18:09:20|160749.6|160407.6|160759.6|160428.9|160779|160437|160737.6|160395.6|40
1655316570000|2022-06-15 18:09:30|160765.4|160423.4|160779.4|160453.1|160791.6|160468.6|160747.3|160405.3|39
1655316580000|2022-06-15 18:09:40|160776.9|160449.3|160771.6|160454.3|160784.6|160476.8|160771.1|160431.8|40
1655316590000|2022-06-15 18:09:50|160775.7|160453.1|160794.4|160468.3|160808.5|160469.2|160754.6|160422.6|40
1655316600000|2022-06-15 18:10:00|160782.9|160469.2|160664.5|160445.7|160789.5|160483.5|160662.6|160327.6|39
1655316610000|2022-06-15 18:10:10|160661.6|160441.2|160792.9|160514.9|160815.8|160535.7|160634.2|160441.2|40
1655316620000|2022-06-15 18:10:20|160793.2|160515.2|160777.1|160518.5|160808.1|160526.8|160775.9|160496.9|37
1655316630000|2022-06-15 18:10:30|160767.3|160523|160806.6|160542.8|160809.5|160542.8|160767.3|160507.6|33
1655316640000|2022-06-15 18:10:40|160805.4|160542|160802.7|160593.1|160816.8|160594.7|160799.5|160534.8|39
1655316650000|2022-06-15 18:10:50|160805.6|160574.6|160801.4|160577.1|160805.6|160593.7|160796.3|160572.5|33
1655316660000|2022-06-15 18:11:00|160799.6|160576.1|160771.7|160487.8|160816.5|160587.2|160736.4|160487.8|40
1655316670000|2022-06-15 18:11:10|160765.2|160491.3|160639.6|160297.6|160807.6|160516.3|160614.9|160283.7|40
1655316680000|2022-06-15 18:11:20|160611.5|160269.5|160489.3|160255|160611.5|160282.3|160464.9|160223.7|40
1655316690000|2022-06-15 18:11:30|160494.6|160253.5|160422.2|160292.2|160514.5|160300.7|160418.1|160243.3|40
1655316700000|2022-06-15 18:11:40|160459|160251|160404.5|160274.5|160495.3|160313.6|160404.5|160234.6|40
1655316710000|2022-06-15 18:11:50|160417.1|160287.1|160497.9|160232.1|160510.6|160321.8|160414|160208.8|40
1655316720000|2022-06-15 18:12:00|160510.1|160231.6|160497.4|160241.1|160541.7|160275.4|160487.5|160231.6|40
1655316730000|2022-06-15 18:12:10|160507.5|160247.5|160416.7|160199.5|160511.9|160247.5|160412.7|160174|40
1655316740000|2022-06-15 18:12:20|160415.3|160194.5|160421.7|160201.8|160433.8|160206.3|160415.3|160184.3|40
1655316750000|2022-06-15 18:12:30|160424|160199.4|160377.7|160120.2|160424|160199.4|160357.6|160100.1|40
1655316760000|2022-06-15 18:12:40|160400|160132.9|160417.3|160169.6|160448|160198.1|160400|160132.9|39
1655316770000|2022-06-15 18:12:50|160416.1|160169.4|160374.4|160127.7|160419.2|160179.8|160374.4|160127.7|40
1655316780000|2022-06-15 18:13:00|160355.8|160107.7|160312|160105.5|160370.7|160129.7|160312|160100.5|40
1655316790000|2022-06-15 18:13:10|160275.9|160145.9|160389|160155.4|160389.8|160155.4|160275.9|160110.1|40
1655316800000|2022-06-15 18:13:20|160387.6|160152.4|160346.8|160109.3|160398.4|160155.9|160342.7|160097.9|40
1655316810000|2022-06-15 18:13:30|160338.6|160101.1|160348.4|160125.4|160357.7|160128.7|160338.2|160097.7|38
1655316820000|2022-06-15 18:13:40|160350.3|160123.5|160370.1|160129.2|160382.5|160152.3|160336|160115.9|39
1655316830000|2022-06-15 18:13:50|160366.2|160132.1|160273.2|160057.3|160366.2|160132.1|160193.2|159986.7|40
1655316840000|2022-06-15 18:14:00|160268.4|160051.3|160256.5|160031.6|160294.4|160065.2|160234|160016.9|40
1655316850000|2022-06-15 18:14:10|160249|160027|160280.9|160051.4|160293.9|160069.8|160215.7|159997|40
1655316860000|2022-06-15 18:14:20|160276.3|160053.4|160284.9|160051.2|160285.3|160055.5|160229.3|160009.4|38
1655316870000|2022-06-15 18:14:30|160284.2|160051.1|160405.9|160183.1|160435.7|160195.5|160279.6|160048.1|40
1655316880000|2022-06-15 18:14:40|160405.5|160184.3|160337.2|160123.8|160411.9|160184.8|160330.7|160115|40
1655316890000|2022-06-15 18:14:50|160338.6|160125.5|160369|160141|160381|160145.7|160301.3|160093.7|40
1655316900000|2022-06-15 18:15:00|160355|160134.8|160442.9|160217.5|160457.3|160254.7|160354.8|160120.4|40
1655316910000|2022-06-15 18:15:10|160465.3|160222.9|160460.9|160233.1|160497|160259.2|160445|160218.1|40
1655316920000|2022-06-15 18:15:20|160458.7|160239.2|160408.6|160206.5|160464.9|160279.9|160378.2|160200.2|38
1655316930000|2022-06-15 18:15:30|160411.8|160207.9|160303.3|160085.4|160416.8|160225.7|160273.1|160083.3|40
1655316940000|2022-06-15 18:15:40|160290.7|160083.5|160155.2|160025.2|160301.9|160083.5|160155.2|159978.2|40
1655316950000|2022-06-15 18:15:50|160154.5|160024.5|160144.7|160014.7|160201.1|160029.6|160110.6|159936.3|40
1655316960000|2022-06-15 18:16:00|160146.1|160016.1|160102.7|159867.3|160155.8|160025.8|160029.5|159854.3|40
1655316970000|2022-06-15 18:16:10|160103.4|159876.6|160031.6|159803.8|160103.4|159912.6|159994.4|159800.9|39
1655316980000|2022-06-15 18:16:20|160012.9|159807.6|159905.3|159653.1|160019|159807.6|159864.5|159653.1|40
1655316990000|2022-06-15 18:16:30|159907.1|159648.8|159844.9|159630.5|159913.1|159677.4|159844.9|159623.2|40
1655317000000|2022-06-15 18:16:40|159850.3|159618.7|159823.6|159588.8|159854.1|159628.3|159811.5|159585|39
1655317010000|2022-06-15 18:16:50|159822.8|159591.8|159839.4|159590.5|159859.4|159611.4|159819.5|159577.9|40
1655317020000|2022-06-15 18:17:00|159840.6|159591.8|159755|159509.2|159842.3|159619.5|159657.6|159492.3|40
1655317030000|2022-06-15 18:17:10|159743.6|159518.5|159774.3|159532.4|159803.5|159552.9|159743.6|159516.9|40
1655317040000|2022-06-15 18:17:20|159776.5|159529|159743.5|159492.2|159776.5|159529|159637.5|159461.7|39
1655317050000|2022-06-15 18:17:30|159749.4|159487.6|159630.1|159417.9|159749.4|159502.7|159610.2|159386.5|40
1655317060000|2022-06-15 18:17:40|159633.1|159401.6|159596.8|159466.8|159639.2|159467|159511.8|159365.1|39
1655317070000|2022-06-15 18:17:50|159595.1|159465.1|159587.6|159381.9|159612.7|159471.2|159541.9|159378.2|41
1655317080000|2022-06-15 18:18:00|159586.9|159383.6|159597.2|159378.6|159632.1|159419.3|159549.3|159377.6|40
1655317090000|2022-06-15 18:18:10|159599.2|159380.1|159538.6|159408.6|159684.8|159445.1|159508.6|159374.1|40
1655317100000|2022-06-15 18:18:20|159539.5|159409.5|159572.4|159442.4|159615.6|159451|159538|159393.4|40
1655317110000|2022-06-15 18:18:30|159570.6|159440.6|159537.1|159407.1|159580|159450|159503.1|159373.1|37
1655317120000|2022-06-15 18:18:40|159533.7|159403.7|159513.8|159383.8|159586|159418.7|159502.7|159372.7|39
1655317130000|2022-06-15 18:18:50|159514.1|159384.1|159597.9|159467.9|159636.2|159467.9|159514.1|159384.1|38
1655317140000|2022-06-15 18:19:00|159593.4|159463.4|159669.4|159427.6|159678.8|159481.4|159592.1|159427.6|38
1655317150000|2022-06-15 18:19:10|159661.2|159421.6|159669.1|159424.6|159669.1|159456.7|159580.2|159390.1|39
1655317160000|2022-06-15 18:19:20|159672.3|159431.8|159686.6|159428.3|159686.9|159447.4|159663.1|159427.4|36
1655317170000|2022-06-15 18:19:30|159692.7|159484.3|159682.1|159437|159697.5|159484.3|159671.2|159424|37
1655317180000|2022-06-15 18:19:40|159688.5|159431.6|159681.5|159463.2|159689.1|159465.3|159662.8|159424.6|31
1655317190000|2022-06-15 18:19:50|159681.6|159461.3|159632.2|159430.5|159693.2|159485.7|159632.2|159421.4|39
1655317200000|2022-06-15 18:20:00|159641|159417.1|159610.5|159399.8|159641|159471.2|159566.4|159398.3|39
1655317210000|2022-06-15 18:20:10|159598.8|159396.5|159618.1|159398.1|159623.1|159444.1|159549.5|159389.3|39
1655317220000|2022-06-15 18:20:20|159613.2|159408.2|159542.8|159412.8|159613.2|159443.4|159540.6|159387.9|40
1655317230000|2022-06-15 18:20:30|159540.2|159410.2|159425.9|159208.7|159550|159420|159376.7|159184.8|38
1655317240000|2022-06-15 18:20:40|159422|159203.7|159459.7|159230.3|159473|159278.3|159408.3|159197.5|40
1655317250000|2022-06-15 18:20:50|159476.9|159236.7|159477.7|159259.4|159481.4|159265.8|159457.5|159227.7|38
1655317260000|2022-06-15 18:21:00|159478.1|159260.1|159422.7|159203.9|159482.5|159260.1|159419.2|159200.2|38
1655317270000|2022-06-15 18:21:10|159420.3|159204.3|159362.2|159129.3|159425.1|159218.6|159338.8|159129.3|40
1655317280000|2022-06-15 18:21:20|159360.2|159135.1|159379.4|159151.8|159385.8|159167.9|159347.9|159127.3|39
1655317290000|2022-06-15 18:21:30|159374.6|159158.8|159386.8|159171.3|159394.4|159178.4|159370.3|159146|34
1655317300000|2022-06-15 18:21:40|159385.7|159158.7|159377.8|159159.5|159398.2|159214.8|159344.8|159146.2|39
1655317310000|2022-06-15 18:21:50|159376|159159.2|159389.8|159148.8|159389.8|159166.3|159360.9|159130.8|38
1655317320000|2022-06-15 18:22:00|159376.1|159157.6|159386.3|159168.4|159392.7|159168.4|159365.4|159139.8|38
1655317330000|2022-06-15 18:22:10|159382.6|159163.7|159397.6|159267.6|159441.5|159267.6|159304.7|159157.5|38
1655317340000|2022-06-15 18:22:20|159460.5|159257.4|159468.1|159240|159491.5|159307.6|159414.7|159233|40
1655317350000|2022-06-15 18:22:30|159471.9|159240.4|159566.2|159304.6|159566.2|159335.7|159468.5|159240.4|40
1655317360000|2022-06-15 18:22:40|159542.5|159334.5|159534|159320.7|159578.9|159353.2|159472.4|159296|38
1655317370000|2022-06-15 18:22:50|159527.9|159321.7|159561.3|159341.8|159592.4|159370.4|159487.3|159321.7|40
1655317380000|2022-06-15 18:23:00|159563.8|159344.7|159602.7|159374.9|159612|159391.3|159562.3|159329.4|40
1655317390000|2022-06-15 18:23:10|159592.6|159375.9|159592.7|159367.1|159601.5|159376.6|159559.7|159332.2|40
1655317400000|2022-06-15 18:23:20|159583.4|159376.5|159601.7|159367|159647.5|159427|159583.4|159352.8|40
1655317410000|2022-06-15 18:23:30|159610.8|159383.4|159658.9|159433.1|159660.2|159438|159604.5|159372.7|40
1655317420000|2022-06-15 18:23:40|159655.7|159432.4|159622.6|159373.3|159655.7|159434.1|159610.2|159361.3|40
1655317430000|2022-06-15 18:23:50|159620.9|159371.7|159681.6|159475.8|159708.4|159521.5|159614.7|159362.6|40
1655317440000|2022-06-15 18:24:00|159647.1|159517.1|159783.1|159562.5|159783.1|159566.1|159647.1|159517.1|40
1655317450000|2022-06-15 18:24:10|159773.1|159564|159776.6|159561.1|159790|159572.3|159772.3|159551.1|40
1655317460000|2022-06-15 18:24:20|159775.7|159557.3|159778.3|159556|159783.7|159567|159764.5|159543.6|40
1655317470000|2022-06-15 18:24:30|159778.1|159555.4|159794.8|159567.4|159831.3|159606.5|159778.1|159555.4|40
1655317480000|2022-06-15 18:24:40|159794.6|159566.9|159793.1|159573.7|159815|159585|159790.7|159566.9|40
1655317490000|2022-06-15 18:24:50|159799.3|159570.4|159789.9|159577.5|159808.8|159578.3|159778.9|159568.9|39
1655317500000|2022-06-15 18:25:00|159780.1|159574.6|159720.8|159590.8|159780.1|159604.1|159619.5|159489.5|39
1655317510000|2022-06-15 18:25:10|159720.2|159590.2|159735|159605|159776.1|159612|159714.7|159564.5|38
1655317520000|2022-06-15 18:25:20|159732.3|159602.3|159910.9|159697|159941.9|159811.9|159732.3|159602.3|37
1655317530000|2022-06-15 18:25:30|159921|159688.9|159837|159586.7|159921|159741.5|159813.5|159584.4|38
1655317540000|2022-06-15 18:25:40|159820.9|159577.5|159862.7|159628.1|159862.7|159628.1|159812.2|159571.6|33
1655317550000|2022-06-15 18:25:50|159861.1|159624.1|159844.1|159634.2|159871|159642.4|159844.1|159617.8|37
1655317560000|2022-06-15 18:26:00|159845.8|159631.8|159860.9|159632.3|159867.2|159643.2|159845.8|159628.5|35
1655317570000|2022-06-15 18:26:10|159858.5|159637|159856.2|159641.3|159863.8|159646.2|159842.6|159616.8|35
1655317580000|2022-06-15 18:26:20|159858.3|159637.6|159851.1|159631.7|159864.6|159649.1|159839.5|159626.2|33
1655317590000|2022-06-15 18:26:30|159864.7|159635.3|159800.5|159670.5|159864.7|159670.5|159800.5|159613.1|38
1655317600000|2022-06-15 18:26:40|159837.4|159635.3|159782|159652|159847.3|159672.3|159782|159625.4|35
1655317610000|2022-06-15 18:26:50|159787|159657|159793.5|159663.5|159837.4|159665.7|159785.4|159617.3|34
1655317620000|2022-06-15 18:27:00|159794.1|159664.1|159795.3|159585.9|159834.9|159665.5|159756.8|159582.2|29
1655317630000|2022-06-15 18:27:10|159794.5|159585.8|159755.8|159625.8|159811.5|159639.5|159750.4|159585.8|28
1655317640000|2022-06-15 18:27:20|159748.9|159618.9|159846.8|159716.8|159913.3|159725.7|159745.1|159578.9|39
1655317650000|2022-06-15 18:27:30|159838.6|159708.6|159927.2|159675.3|159927.2|159709.4|159837|159646.6|40
1655317660000|2022-06-15 18:27:40|159940.9|159691.3|159966.2|159738.9|159991.8|159815.2|159854.1|159687.1|40
1655317670000|2022-06-15 18:27:50|159979.9|159755.7|159949.2|159733|159997|159780.1|159946.2|159724.7|39
1655317680000|2022-06-15 18:28:00|159946.1|159730.3|159945.1|159730.3|159989.3|159759.1|159945.1|159710.4|30
1655317690000|2022-06-15 18:28:10|159943.7|159725.8|159961.6|159742.6|159968.7|159768|159893.2|159716.6|34
1655317700000|2022-06-15 18:28:20|159959.3|159755|159983.8|159778.3|159986.4|159806.3|159924|159742.2|40
1655317710000|2022-06-15 18:28:30|159982.8|159781|159936.2|159806.2|160005.8|159843.3|159929.3|159765.8|39
1655317720000|2022-06-15 18:28:40|159988|159782.3|160051.4|159851.1|160059.1|159889.4|159971.7|159782.3|40
1655317730000|2022-06-15 18:28:50|160013.5|159883.5|160069|159866.7|160084.1|159901.4|160000.5|159801.6|39
1655317740000|2022-06-15 18:29:00|160068|159865.6|160034.2|159813.4|160105.4|159942.3|159988.5|159809.7|40
1655317750000|2022-06-15 18:29:10|160025.8|159818.3|160012.2|159882.2|160084.7|159919.8|160011.3|159806.3|39
1655317760000|2022-06-15 18:29:20|160051.7|159850.2|160090.8|159876.9|160090.8|159914.2|160004|159841.1|38
1655317770000|2022-06-15 18:29:30|160036.2|159831.1|160073.2|159943.2|160104.3|159949.2|159992.6|159824.2|40
1655317780000|2022-06-15 18:29:40|160070|159940|160103|159882.4|160111.4|159946|160006|159867.6|31
1655317790000|2022-06-15 18:29:50|160062.5|159932.5|160076.4|159946.4|160114|159946.4|159993.3|159829.3|39
1655317800000|2022-06-15 18:30:00|160111.9|159910.5|160128.7|159890|160133.5|159950.9|160072.1|159879.9|39
1655317810000|2022-06-15 18:30:10|160126.9|159892.3|160115.4|159911.4|160166.3|159944.5|160112.7|159892.3|40
1655317820000|2022-06-15 18:30:20|160115.2|159904.3|160181|159945.2|160193.5|160038|160080.7|159904.2|39
1655317830000|2022-06-15 18:30:30|160168.3|159946.9|160116.6|159853.8|160172.4|159979.7|160077.7|159823.8|35
1655317840000|2022-06-15 18:30:40|160129.5|159863.3|160184.8|159974.6|160223.8|159994.4|160100.7|159851.2|40
1655317850000|2022-06-15 18:30:50|160233.4|159978.9|160318.6|160081.6|160368.3|160135.3|160144.4|159967|40
1655317860000|2022-06-15 18:31:00|160321.9|160083.9|160368.8|160127.9|160376.4|160136.6|160294.5|160046.2|40
1655317870000|2022-06-15 18:31:10|160380.1|160145|160375.7|160146.2|160384.4|160163.1|160351.6|160089.5|40
1655317880000|2022-06-15 18:31:20|160375.3|160144.7|160647.6|160517.6|160657.3|160527.3|160373.1|160144.5|40
1655317890000|2022-06-15 18:31:30|160642.8|160512.8|160561.3|160325.4|160697.3|160529.8|160561.3|160325.4|33
1655317900000|2022-06-15 18:31:40|160558.5|160329.8|160660.6|160406|160683.1|160443.9|160551|160303.4|37
1655317910000|2022-06-15 18:31:50|160655.5|160412.5|160572.4|160318.8|160681|160448.4|160560.5|160318.8|40
1655317920000|2022-06-15 18:32:00|160559|160317.5|160567|160337|160600.8|160349.9|160526.7|160283.3|40
1655317930000|2022-06-15 18:32:10|160583.7|160339|160609.1|160373.7|160609.1|160373.7|160528.6|160288.3|40
1655317940000|2022-06-15 18:32:20|160605.1|160367.3|160553|160348.7|160704.4|160462.1|160531.6|160334.3|40
1655317950000|2022-06-15 18:32:30|160527.1|160397.1|160697.3|160465.8|160708.8|160487.4|160517.2|160387.2|40
1655317960000|2022-06-15 18:32:40|160696.4|160468.8|160663.1|160419.2|160703.8|160472.8|160620.1|160381.2|40
1655317970000|2022-06-15 18:32:50|160671.6|160421.1|160778|160522.9|160778|160522.9|160664.8|160421.1|40
1655317980000|2022-06-15 18:33:00|160788.4|160518|160663.8|160416.2|160816.4|160558.2|160663.8|160416.2|40
1655317990000|2022-06-15 18:33:10|160664.7|160414.8|160738.8|160501|160756.5|160562.4|160648.9|160410.5|40
1655318000000|2022-06-15 18:33:20|160757.7|160509.1|160654.9|160411.2|160757.7|160525.1|160643.8|160398.4|40
1655318010000|2022-06-15 18:33:30|160660.4|160406.1|160573.3|160296.8|160681.4|160450.9|160573.3|160296.8|40
1655318020000|2022-06-15 18:33:40|160573.2|160310.1|160454.2|160210.7|160573.2|160310.1|160403|160177.4|40
1655318030000|2022-06-15 18:33:50|160453.4|160214.4|160383|160144.1|160453.4|160214.4|160370.4|160119.9|40
1655318040000|2022-06-15 18:34:00|160381.5|160145.7|160431.7|160198.9|160496.6|160254.7|160381.5|160145.7|40
1655318050000|2022-06-15 18:34:10|160427.7|160200.7|160307.3|160088.5|160431.3|160200.7|160261.1|160028.8|40
1655318060000|2022-06-15 18:34:20|160298.9|160091.3|160239.7|160010.5|160319.6|160108.3|160234.5|160005|40
1655318070000|2022-06-15 18:34:30|160237.5|160008.7|160186.3|159973.6|160264.8|160035.5|160139.4|159972.4|40
1655318080000|2022-06-15 18:34:40|160186.2|159967.5|160265.7|160056.4|160265.7|160058.2|160126.3|159967.5|40
1655318090000|2022-06-15 18:34:50|160225.8|160095.8|160259|160129|160268|160129|160170.4|160012.5|40
1655318100000|2022-06-15 18:35:00|160309.4|160108.3|160270.2|160021.9|160351.3|160129|160237.9|160016.8|40
1655318110000|2022-06-15 18:35:10|160289.9|160040.6|160365.1|160116.3|160365.1|160136.3|160216.8|159998.6|40
1655318120000|2022-06-15 18:35:20|160347.7|160121.1|160380.1|160176.8|160406.3|160186.3|160308|160105|40
1655318130000|2022-06-15 18:35:30|160383.1|160170.4|160335.2|160101.7|160389.6|160174.6|160314.5|160101.7|40
1655318140000|2022-06-15 18:35:40|160334.1|160114.8|160214.3|159976.9|160334.1|160114.9|160192.4|159946.3|40
1655318150000|2022-06-15 18:35:50|160207.9|159965.5|160152.5|159919.6|160233.4|159988.9|160136.8|159896.9|40
1655318160000|2022-06-15 18:36:00|160172.7|159922.9|160122.6|159992.6|160195.3|160018|160119.6|159922.9|40
1655318170000|2022-06-15 18:36:10|160124.2|159994.2|160026.9|159787.8|160166.3|160002.3|159971.5|159783.1|38
1655318180000|2022-06-15 18:36:20|160000.1|159773.7|160067.3|159836.8|160125.2|159873.1|159978.4|159748.8|40
1655318190000|2022-06-15 18:36:30|160076.7|159835.2|160099.9|159856.3|160139.3|159878.6|160076.7|159835.2|40
1655318200000|2022-06-15 18:36:40|160097.9|159857.9|160102|159899.6|160137.4|159900.7|160094.3|159846.1|37
1655318210000|2022-06-15 18:36:50|160066.5|159936.5|160012.6|159709.1|160115.4|159936.5|159997|159704|37
1655318220000|2022-06-15 18:37:00|160015.3|159704.7|159943.9|159682.1|160015.3|159739.2|159940.7|159672|40
1655318230000|2022-06-15 18:37:10|159940.8|159674.9|160001.5|159720.5|160046.7|159770.2|159940.8|159674.9|40
1655318240000|2022-06-15 18:37:20|160002.8|159722.7|159907.7|159641|160005|159723.3|159859|159636.6|36
1655318250000|2022-06-15 18:37:30|159911.3|159625.8|159880|159643.4|160059|159760.3|159723|159563|39
1655318260000|2022-06-15 18:37:40|159903.8|159646.6|159962.7|159681.8|159973.6|159715.1|159855.8|159625.4|40
1655318270000|2022-06-15 18:37:50|159960.2|159685.1|159870.8|159583.4|159963.5|159705.3|159870.8|159583.4|39
1655318280000|2022-06-15 18:38:00|159868.4|159590|159468.8|159378.8|159868.4|159593.1|159460.6|159362.3|26
1655318290000|2022-06-15 18:38:10|159472.8|159382.8|159296|158954|159472.8|159382.8|159296|158954|3
1655318340000|2022-06-15 18:39:00|158739|158412|158762|158420|158769|158577|158706|158412|12
1655318350000|2022-06-15 18:39:10|158768.5|158426.5|158790.6|158571|158938|158719|158717.5|158425.5|40
1655318360000|2022-06-15 18:39:20|158709.5|158579.5|158792.1|158507.3|158800|158597.5|158647.5|158483.1|40
1655318370000|2022-06-15 18:39:30|158771.1|158516.3|158873|158657|158927.4|158657|158764.3|158494.7|34
1655318380000|2022-06-15 18:39:40|158904|158651|158976.6|158634.6|159033.3|158735|158886|158605.4|40
1655318390000|2022-06-15 18:39:50|158981.5|158639.5|159177.3|158835.3|159180.5|158838.5|158923.3|158589|38
1655318400000|2022-06-15 18:40:00|159173.9|158831.9|159169|158827|159184|158842|159168|158826|18
1655318410000|2022-06-15 18:40:10|159175.8|158833.8|159162.2|158820.2|159296.4|158992|159143.5|158801.5|33
1655318420000|2022-06-15 18:40:20|159117.9|158775.9|158925.2|158627.3|159227.7|158994.5|158913.5|158620.3|40
1655318430000|2022-06-15 18:40:30|158936.6|158622.6|158998|158714|159055|158788|158908|158622.6|40
1655318440000|2022-06-15 18:40:40|158991|158713|158798.5|158668.5|158991|158714|158796|158661|38
1655318450000|2022-06-15 18:40:50|158804|158674|158773|158643|158853|158676.5|158773|158642|34
1655318460000|2022-06-15 18:41:00|158776.5|158646.5|158782|158652|158805.2|158675.2|158776.5|158646.5|35
1655318470000|2022-06-15 18:41:10|158793|158663|158861|158606|158877|158663|158700|158566|35
1655318480000|2022-06-15 18:41:20|158868.1|158614|158799.8|158582|158879.4|158614|158796|158544.6|29
1655318490000|2022-06-15 18:41:30|158804.3|158576|158859.1|158603.1|158922.3|158621.8|158796|158539.7|33
1655318500000|2022-06-15 18:41:40|158867.9|158614.6|158904.4|158562.4|158905.5|158621|158830.2|158543.6|35
1655318510000|2022-06-15 18:41:50|158892.7|158559.7|158848|158540.9|158924.2|158594.1|158848|158540.9|39
1655318520000|2022-06-15 18:42:00|158855|158538.7|158775.2|158516.6|158855|158549.9|158754.4|158493.8|40
1655318530000|2022-06-15 18:42:10|158762.5|158522.3|158669.3|158430.4|158762.7|158537.1|158660.7|158418.3|31
1655318540000|2022-06-15 18:42:20|158668.9|158431.4|158721.4|158473.1|158729.2|158521.6|158579.2|158419.7|39
1655318550000|2022-06-15 18:42:30|158707.1|158465.1|158778.7|158518.9|158817|158546.9|158688|158442.1|38
1655318560000|2022-06-15 18:42:40|158779.3|158508.7|158775|158508.6|158779.3|158510.9|158772.7|158508.6|13
1655318570000|2022-06-15 18:42:50|158772.7|158507.8|158810.9|158496.3|158810.9|158507.8|158758.2|158495.8|16
1655318580000|2022-06-15 18:43:00|158820.9|158478.9|158660.3|158318.3|158820.9|158478.9|158657|158315|3
1655318600000|2022-06-15 18:43:20|158627.7|158285.7|158770.8|158428.8|158770.8|158428.8|158627.7|158285.7|3
1655318610000|2022-06-15 18:43:30|158736.1|158394.1|158805.3|158463.3|158838.8|158496.8|158734.5|158392.5|5
1655318620000|2022-06-15 18:43:40|158765.8|158423.8|158765.8|158423.8|158765.8|158423.8|158765.8|158423.8|1
1655318630000|2022-06-15 18:43:50|158793|158529|158793|158529|158793|158529|158793|158529|1
1655318640000|2022-06-15 18:44:00|158791|158524|158823|158590|158852|158700|158738|158496|19
1655318650000|2022-06-15 18:44:10|158849.5|158719.5|158757|158515|158859|158720|158749|158490|14
1655318660000|2022-06-15 18:44:20|158758|158518|158723.9|158517|158770.5|158536.8|158723.9|158517|22
1655318670000|2022-06-15 18:44:30|158724.3|158518.3|158725.8|158521|158803.2|158564.6|158664.7|158503|30
1655318680000|2022-06-15 18:44:40|158739.6|158512|158636.2|158506.2|158780.6|158595.2|158633.2|158501|34
1655318690000|2022-06-15 18:44:50|158629.5|158499.5|158712.8|158484.7|158725.1|158546.4|158615.7|158484.7|40
1655318700000|2022-06-15 18:45:00|158703.4|158486.8|158641.9|158511.9|158703.4|158511.9|158603.8|158473.8|40
1655318710000|2022-06-15 18:45:10|158637.2|158507.2|158658.4|158528.4|158694|158528.4|158630.4|158479|39
1655318720000|2022-06-15 18:45:20|158652|158522|158667.2|158537.2|158671.4|158541.4|158639.4|158509.4|40
1655318730000|2022-06-15 18:45:30|158657.8|158527.8|158684|158554|158703.3|158573.3|158627.2|158510|40
1655318740000|2022-06-15 18:45:40|158703.5|158573.5|158710.3|158580.3|158723.3|158593.6|158675.7|158556.1|37
1655318750000|2022-06-15 18:45:50|158711|158581|158548.2|158458.2|158711|158581|158531.2|158441.2|27
1655318760000|2022-06-15 18:46:00|158546.4|158456.4|158380.2|158250.2|158546.4|158456.4|158363.2|158237.5|31
1655318770000|2022-06-15 18:46:10|158398.8|158268.8|158333.3|158203.3|158420|158290|158318|158188|25
1655318780000|2022-06-15 18:46:20|158333.6|158203.6|158368.2|158150.9|158399.5|158221.6|158309.4|158150.9|25
1655318790000|2022-06-15 18:46:30|158358.1|158157.3|158380.4|158166.9|158439.2|158214.2|158319.9|158134.9|38
1655318800000|2022-06-15 18:46:40|158377.2|158175.9|158381.2|158179|158393.3|158207.6|158337.6|158157.5|31
1655318810000|2022-06-15 18:46:50|158348.5|158218.5|158402.8|158201.4|158404.5|158239.9|158329.3|158138.3|31
1655318820000|2022-06-15 18:47:00|158363.4|158233.4|158339.8|158209.8|158378.3|158248.3|158296.7|158166.7|38
1655318830000|2022-06-15 18:47:10|158384.7|158165.1|158329.5|158199.5|158384.7|158215.9|158290.9|158140.9|39
1655318840000|2022-06-15 18:47:20|158369|158159.2|158348.3|158218.3|158369|158218.3|158293.3|158143.4|37
1655318850000|2022-06-15 18:47:30|158391.7|158179.9|158345.3|158215.3|158391.7|158234.1|158299.2|158169.2|38
1655318860000|2022-06-15 18:47:40|158341.5|158211.5|158398.1|158183.2|158398.1|158219.6|158310.4|158161.4|40
1655318870000|2022-06-15 18:47:50|158405.3|158191.8|158383.3|158253.3|158455|158286.7|158356.4|158191.3|40
1655318880000|2022-06-15 18:48:00|158378.8|158248.8|158401|158271|158443.9|158313.9|158362.7|158232.7|40
1655318890000|2022-06-15 18:48:10|158398.8|158268.8|158321.2|158191.2|158407|158298.7|158316.7|158186.7|40
1655318900000|2022-06-15 18:48:20|158320.2|158190.2|158318.4|158188.4|158325.7|158195.7|158317|158187|30
1655318910000|2022-06-15 18:48:30|158321.8|158191.8|158316.4|158186.4|158322.2|158192.2|158273.4|158155.8|36
1655318920000|2022-06-15 18:48:40|158319.3|158189.3|158339.2|158209.2|158366.7|158236.7|158317.3|158187.3|40
1655318930000|2022-06-15 18:48:50|158335.1|158205.1|158356.6|158226.6|158370|158240|158335.1|158205.1|40
1655318940000|2022-06-15 18:49:00|158360.5|158230.5|158358.1|158228.1|158380.7|158250.7|158353.3|158223.3|39
1655318950000|2022-06-15 18:49:10|158357.3|158227.3|158352.3|158222.3|158357.3|158227.3|158346.7|158216.7|39
1655318960000|2022-06-15 18:49:20|158352|158222|158268.8|158178.8|158363.5|158233.5|158267.9|158174.3|40
1655318970000|2022-06-15 18:49:30|158268|158178|158256.1|158166.1|158292.4|158195.4|158254.3|158142.7|31
1655318980000|2022-06-15 18:49:40|158257.3|158167.3|158258.2|158168.2|158260.4|158170.4|158257.3|158167.3|25
1655318990000|2022-06-15 18:49:50|158257.8|158167.8|158310.8|158180.8|158314.9|158209|158251.4|158161.4|34
1655319000000|2022-06-15 18:50:00|158307.3|158177.3|158256.2|158166.2|158307.3|158184|158225.2|158135.2|38
1655319010000|2022-06-15 18:50:10|158266.2|158176.2|158346.1|158216.1|158353.2|158223.2|158253.4|158151.9|38
1655319020000|2022-06-15 18:50:20|158344.2|158214.2|158386.8|158256.8|158419.3|158289.3|158323.2|158193.2|39
1655319030000|2022-06-15 18:50:30|158383.9|158253.9|158343.7|158213.7|158387|158257|158324.5|158194.5|38
1655319040000|2022-06-15 18:50:40|158341.7|158211.7|158325.5|158195.5|158346.6|158216.6|158320.4|158190.4|36
1655319050000|2022-06-15 18:50:50|158321.1|158191.1|158325.2|158195.2|158333.7|158210.5|158292.1|158180.9|38
1655319060000|2022-06-15 18:51:00|158325.7|158195.7|158274.1|158184.1|158325.7|158195.7|158250|158144|38
1655319070000|2022-06-15 18:51:10|158273.6|158183.6|158319.3|158189.3|158325.8|158198.6|158273.6|158174.9|33
1655319080000|2022-06-15 18:51:20|158362.4|158232.4|158416.8|158286.8|158416.8|158286.8|158347.5|158217.5|38
1655319090000|2022-06-15 18:51:30|158420.7|158290.7|158408.7|158278.7|158495.3|158365.3|158395.9|158265.9|40
1655319100000|2022-06-15 18:51:40|158403.2|158273.2|158366.8|158236.8|158415|158285|158345|158215|40
1655319110000|2022-06-15 18:51:50|158354.9|158224.9|158379.7|158249.7|158407.1|158277.1|158342.7|158212.7|38
1655319120000|2022-06-15 18:52:00|158380.1|158250.1|158401.4|158271.4|158488.9|158358.9|158369.3|158239.3|39
1655319130000|2022-06-15 18:52:10|158401|158271|158404.4|158274.4|158434|158304|158400.7|158270.7|39
1655319140000|2022-06-15 18:52:20|158403.8|158273.8|158399.8|158269.8|158412.2|158282.2|158383.6|158253.6|39
1655319150000|2022-06-15 18:52:30|158392.2|158262.2|158397.9|158267.9|158404|158274|158341.4|158251.4|36
1655319160000|2022-06-15 18:52:40|158397.4|158267.4|158479.2|158349.2|158479.2|158349.2|158396.9|158266.9|32
1655319170000|2022-06-15 18:52:50|158395.8|158305.8|158505.5|158375.5|158561.7|158431.7|158395.8|158286.3|38
1655319180000|2022-06-15 18:53:00|158505.4|158375.4|158517.8|158387.8|158520.6|158390.6|158436.6|158306.6|39
1655319190000|2022-06-15 18:53:10|158519.3|158389.3|158530.9|158400.9|158530.9|158400.9|158519.3|158389.3|27
1655319200000|2022-06-15 18:53:20|158527.1|158397.1|158531.4|158401.4|158545.2|158431.7|158520|158390|36
1655319210000|2022-06-15 18:53:30|158530.3|158400.3|158548|158418|158548.5|158439.1|158523.6|158393.6|34
1655319220000|2022-06-15 18:53:40|158548.1|158418.1|158545.6|158415.6|158549|158419|158521.2|158391.2|36
1655319230000|2022-06-15 18:53:50|158543.3|158413.3|158604|158474|158604|158474|158539.2|158409.2|39
1655319240000|2022-06-15 18:54:00|158603.4|158473.4|158559.5|158429.5|158603.6|158473.6|158554.5|158424.5|34
1655319250000|2022-06-15 18:54:10|158560.8|158430.8|158561.8|158431.8|158631.8|158501.8|158549.1|158419.1|40
1655319260000|2022-06-15 18:54:20|158561|158431|158651.3|158521.3|158666.7|158536.7|158556.7|158426.7|40
1655319270000|2022-06-15 18:54:30|158638.3|158508.3|158644.5|158514.5|158685.3|158517.6|158616.1|158457|40
1655319280000|2022-06-15 18:54:40|158647.8|158517.8|158675|158545|158704|158568.8|158634.6|158479.1|39
1655319290000|2022-06-15 18:54:50|158672.5|158542.5|158675.5|158545.5|158677.6|158547.6|158666.8|158536.8|34
1655319300000|2022-06-15 18:55:00|158673.8|158543.8|158545.4|158415.4|158673.8|158543.8|158525.5|158395.5|37
1655319310000|2022-06-15 18:55:10|158541.9|158411.9|158544.1|158414.1|158583.7|158426.9|158525.1|158366.8|33
1655319320000|2022-06-15 18:55:20|158543.8|158413.8|158561.7|158431.7|158583.4|158453.4|158538.3|158408.3|40
1655319330000|2022-06-15 18:55:30|158560.3|158430.3|158584.3|158454.3|158592.8|158462.8|158560.3|158430.3|39
1655319340000|2022-06-15 18:55:40|158583|158453|158550.9|158420.9|158605.7|158459.8|158539.7|158403.2|40
1655319350000|2022-06-15 18:55:50|158551.9|158421.9|158601.9|158471.9|158601.9|158471.9|158522.9|158392.9|39
1655319360000|2022-06-15 18:56:00|158593.5|158463.5|158642.1|158552.1|158655.4|158563.2|158582.6|158452.6|40
1655319370000|2022-06-15 18:56:10|158631.1|158541.1|158608|158478|158656.1|158548.6|158608|158478|40
1655319380000|2022-06-15 18:56:20|158612.2|158482.2|158625.1|158495.1|158638.7|158508.7|158612.2|158482.2|36
1655319390000|2022-06-15 18:56:30|158623|158493|158586.7|158456.7|158639.8|158522.5|158578.6|158448.6|40
1655319400000|2022-06-15 18:56:40|158583.3|158453.3|158603.2|158473.2|158613.1|158483.1|158540.8|158410.8|40
1655319410000|2022-06-15 18:56:50|158620.6|158490.6|158622.8|158492.8|158629.9|158499.9|158583.6|158453.6|40
1655319420000|2022-06-15 18:57:00|158626.3|158496.3|158608.8|158478.8|158636.5|158506.5|158579.4|158449.4|40
1655319430000|2022-06-15 18:57:10|158608.9|158478.9|158787.9|158657.9|158798.4|158668.4|158601.5|158471.5|39
1655319440000|2022-06-15 18:57:20|158796.6|158666.6|158702.1|158572.1|158815.5|158666.6|158698.1|158535.9|40
1655319450000|2022-06-15 18:57:30|158698.8|158568.8|158812.5|158603.3|158813.4|158642.5|158698.8|158568.8|39
1655319460000|2022-06-15 18:57:40|158807.6|158607.6|158836.2|158618.9|158841.3|158685.7|158699.4|158569.4|38
1655319470000|2022-06-15 18:57:50|158822.3|158614|158713.8|158583.8|158822.3|158671|158713.8|158583.8|36
1655319480000|2022-06-15 18:58:00|158734.6|158604.6|158725.9|158595.9|158738.5|158608.5|158725.9|158595.9|35
1655319490000|2022-06-15 18:58:10|158725.5|158595.5|158724.3|158594.3|158727.8|158597.8|158706.4|158576.4|35
1655319500000|2022-06-15 18:58:20|158716.7|158586.7|158685.5|158555.5|158739.9|158609.9|158685.5|158555.5|35
1655319510000|2022-06-15 18:58:30|158683|158553|158624|158408.4|158685.2|158555.2|158591|158393.8|39
1655319520000|2022-06-15 18:58:40|158624.3|158407.8|158658.7|158433.7|158668.5|158484.4|158608.4|158390.4|36
1655319530000|2022-06-15 18:58:50|158648.3|158435.4|158596.5|158372.6|158652.7|158474.6|158547.4|158350.6|40
1655319540000|2022-06-15 18:59:00|158616.3|158367.7|158632.4|158502.4|158671.5|158514|158615.1|158349.6|32
1655319550000|2022-06-15 18:59:10|158631.7|158501.7|158674.4|158544.4|158680.9|158550.9|158629.5|158499.5|30
1655319560000|2022-06-15 18:59:20|158675.7|158545.7|158690.6|158560.6|158691.7|158561.7|158675.7|158545.7|27
1655319570000|2022-06-15 18:59:30|158692.7|158562.7|158698.9|158568.9|158732.4|158568.9|158684.9|158516.6|30
1655319580000|2022-06-15 18:59:40|158710.5|158580.5|158724.4|158594.4|158724.4|158594.4|158699.5|158569.5|32
1655319590000|2022-06-15 18:59:50|158721.3|158591.3|158725.7|158595.7|158730|158600|158719.5|158589.5|35
1655319600000|2022-06-15 19:00:00|158722.4|158592.4|158685.4|158555.4|158722.8|158592.8|158666.9|158536.9|35
1655319610000|2022-06-15 19:00:10|158688.4|158558.4|158746.6|158616.6|158748.3|158618.3|158681|158551|39
1655319620000|2022-06-15 19:00:20|158743.6|158613.6|158670.3|158540.3|158743.6|158613.6|158661.3|158531.3|39
1655319630000|2022-06-15 19:00:30|158668.9|158538.9|158671.6|158541.6|158690.8|158560.8|158661.2|158531.2|39
1655319640000|2022-06-15 19:00:40|158671.1|158541.1|158639.8|158509.8|158671.1|158541.1|158636|158506|38
1655319650000|2022-06-15 19:00:50|158639.1|158509.1|158564.1|158434.1|158642.8|158512.8|158561.7|158399|39
1655319660000|2022-06-15 19:01:00|158563|158433|158582.2|158452.2|158589.4|158459.4|158560.3|158430.3|40
1655319670000|2022-06-15 19:01:10|158579.3|158449.3|158661.4|158415|158664.2|158450.8|158579.3|158407.7|39
1655319680000|2022-06-15 19:01:20|158660.1|158420.9|158702.9|158572.9|158745.5|158582.2|158605.5|158420.4|40
1655319690000|2022-06-15 19:01:30|158702.5|158572.5|158699.3|158495.5|158736.6|158572.5|158639.6|158489.2|40
1655319700000|2022-06-15 19:01:40|158698.6|158496.7|158732.6|158510.4|158741.4|158542.9|158642.8|158492.3|40
1655319710000|2022-06-15 19:01:50|158735.5|158513.5|158709.1|158579.1|158743.9|158579.1|158693.3|158496.7|40
1655319720000|2022-06-15 19:02:00|158708.9|158578.9|158896.6|158666.6|158903.6|158698.2|158705.1|158575.1|40
1655319730000|2022-06-15 19:02:10|158894.5|158674.7|158949.5|158745.6|158976.6|158809.1|158894.5|158669.6|40
1655319740000|2022-06-15 19:02:20|158950.1|158742.7|158942|158707.9|158970.2|158760.2|158890.2|158693.2|36
1655319750000|2022-06-15 19:02:30|158950.5|158704.3|158934.8|158712.7|158950.5|158727.3|158926.3|158704.3|33
1655319760000|2022-06-15 19:02:40|158924.8|158719.4|158949.6|158698.7|158963.9|158769.7|158899.7|158696.3|31
1655319770000|2022-06-15 19:02:50|158951.1|158697.2|158828.7|158605.3|158952.1|158722|158822.4|158595|25
1655319780000|2022-06-15 19:03:00|158831.1|158598.7|158841.5|158512|158874.4|158601.2|158761.4|158438.9|38
1655319790000|2022-06-15 19:03:10|158843.6|158505|158728.2|158457.7|158856.1|158514.1|158694.2|158450.8|34
1655319800000|2022-06-15 19:03:20|158735.7|158471.4|158804.4|158505.1|158813.9|158510.1|158714.9|158447.1|38
1655319810000|2022-06-15 19:03:30|158799.2|158506.4|158760.8|158487.2|158802.6|158512.5|158754.7|158472.4|30
1655319820000|2022-06-15 19:03:40|158767|158484.1|158768.5|158468.3|158777|158487.2|158748.2|158465.8|20
1655319830000|2022-06-15 19:03:50|158762|158487.3|158636.8|158506.8|158790.5|158545.6|158632.6|158463.1|33
1655319840000|2022-06-15 19:04:00|158640.2|158510.2|158641.2|158511.2|158690|158513.1|158624.9|158487.7|35
1655319850000|2022-06-15 19:04:10|158642.7|158512.7|158617.6|158487.6|158665.2|158516.9|158614.6|158447.3|30
1655319860000|2022-06-15 19:04:20|158621.5|158491.5|158637.8|158412.8|158648.1|158491.5|158557.8|158391.9|39
1655319870000|2022-06-15 19:04:30|158619.5|158407|158644.8|158415.6|158658|158418|158619.5|158392.4|40
1655319880000|2022-06-15 19:04:40|158657.2|158417.3|158630.6|158500.6|158699.3|158511.1|158622.1|158401.5|23
1655319890000|2022-06-15 19:04:50|158668|158466.4|158622.1|158371.6|158669.2|158501|158589.5|158356.3|38
1655319900000|2022-06-15 19:05:00|158620|158363.5|158607.4|158347.3|158639.9|158401.8|158583.9|158344.2|38
1655319910000|2022-06-15 19:05:10|158607|158350.2|158636.6|158382.2|158641.7|158392.3|158582.5|158329.5|37
1655319920000|2022-06-15 19:05:20|158644.4|158389.1|158640.2|158435.3|158655.8|158478.7|158594.5|158357.5|36
1655319930000|2022-06-15 19:05:30|158640.7|158437.2|158586.2|158456.2|158652.8|158486.2|158586.1|158415.2|39
1655319940000|2022-06-15 19:05:40|158584.5|158454.5|158638.1|158385.2|158652.2|158467.2|158584.5|158367.3|40
1655319950000|2022-06-15 19:05:50|158639.2|158404.1|158611.3|158481.3|158649.7|158496.7|158588.4|158378.3|36
1655319960000|2022-06-15 19:06:00|158616.7|158486.7|158602.8|158472.8|158619.3|158489.3|158578.5|158448.5|40
1655319970000|2022-06-15 19:06:10|158603.8|158473.8|158610.5|158403.2|158619.2|158473.8|158554.1|158381.9|40
1655319980000|2022-06-15 19:06:20|158615.1|158401|158635.7|158416.4|158644.9|158423.7|158530.3|158354.7|40
1655319990000|2022-06-15 19:06:30|158634.3|158416.3|158625.8|158406.4|158644.2|158480.6|158577.4|158383.9|39
1655320000000|2022-06-15 19:06:40|158617.7|158395.3|158605.7|158396|158651.8|158456.1|158586.1|158380.8|39
1655320010000|2022-06-15 19:06:50|158600.7|158393.3|158608.8|158371|158619.4|158394.3|158591.8|158362.4|39
1655320020000|2022-06-15 19:07:00|158558.6|158332|158600.6|158364.9|158613.5|158368.5|158553.8|158323.1|40
1655320030000|2022-06-15 19:07:10|158605.2|158368.1|158607.9|158377.9|158623.5|158421.2|158551.2|158348.2|37
1655320040000|2022-06-15 19:07:20|158603.4|158378.2|158600.2|158399.8|158637.3|158412.9|158599.5|158372.8|39
1655320050000|2022-06-15 19:07:30|158609.9|158399.5|158583.5|158453.5|158634.5|158457.2|158567|158396.3|34
1655320060000|2022-06-15 19:07:40|158583.1|158453.1|158595.9|158465.9|158640.5|158472.5|158568.6|158419.4|40
1655320070000|2022-06-15 19:07:50|158586.5|158456.5|158591.3|158385.8|158629.9|158476.6|158538.1|158376.5|40
1655320080000|2022-06-15 19:08:00|158552.2|158422.2|158541.6|158411.6|158590.7|158422.2|158539.7|158361.4|40
1655320090000|2022-06-15 19:08:10|158539.7|158409.7|158598.2|158393.4|158599.4|158432.5|158536.9|158378.7|39
1655320100000|2022-06-15 19:08:20|158599|158394.7|158549.8|158419.8|158599|158436.1|158549.5|158379.6|40
1655320110000|2022-06-15 19:08:30|158549.6|158419.6|158510.8|158300.3|158588.8|158422|158469.4|158289.9|39
1655320120000|2022-06-15 19:08:40|158519.1|158293.4|158500|158293.1|158521.7|158300.1|158499.2|158275.2|37
1655320130000|2022-06-15 19:08:50|158500.2|158293.4|158458.6|158328.6|158502|158329.2|158458.2|158287.6|30
1655320140000|2022-06-15 19:09:00|158453.5|158323.5|158313.4|158183.4|158453.5|158323.5|158311.7|158181.7|34
1655320150000|2022-06-15 19:09:10|158321.5|158191.5|158416.1|158188.4|158485.4|158301.6|158321.5|158154.9|40
1655320160000|2022-06-15 19:09:20|158410|158193.9|158421.9|158167.4|158426.8|158193.9|158391.4|158162.5|39
1655320170000|2022-06-15 19:09:30|158426|158163.9|158409.6|158164.6|158443.7|158174.9|158407.4|158162.9|33
1655320180000|2022-06-15 19:09:40|158406.6|158163.6|158312|158182|158406.6|158193.5|158305.5|158163.6|35
1655320190000|2022-06-15 19:09:50|158312.4|158182.4|158344.5|158144.1|158386|158187.6|158309.3|158142.4|29
1655320200000|2022-06-15 19:10:00|158309|158179|158328.8|158198.8|158365|158202.2|158287|158136.6|37
1655320210000|2022-06-15 19:10:10|158323.5|158193.5|158311.6|158181.6|158363.8|158197.2|158310.1|158159.4|27
1655320220000|2022-06-15 19:10:20|158307.4|158177.4|158286.6|158156.6|158307.4|158177.4|158273.9|158143.9|39
1655320230000|2022-06-15 19:10:30|158287.2|158157.2|158265.8|158175.8|158287.9|158176.5|158246.2|158136.1|39
1655320240000|2022-06-15 19:10:40|158265|158175|158303.2|158173.2|158309.5|158179.5|158257.3|158154.8|37
1655320250000|2022-06-15 19:10:50|158320.1|158190.1|158315.4|158185.4|158323.6|158193.6|158305.1|158175.1|39
1655320260000|2022-06-15 19:11:00|158313.6|158183.6|158278.2|158148.2|158315.1|158185.1|158271.8|158141.8|28
1655320270000|2022-06-15 19:11:10|158272.1|158142.1|158189.5|158059.5|158277.3|158147.3|158189.5|158059.5|35
1655320280000|2022-06-15 19:11:20|158197.8|158067.8|158197.1|158067.1|158204.4|158074.4|158165.9|158035.9|37
1655320290000|2022-06-15 19:11:30|158197.5|158067.5|158214.7|158084.7|158236.6|158106.6|158185.9|158055.9|39
1655320300000|2022-06-15 19:11:40|158213.7|158083.7|158205.1|158075.1|158245.5|158115.5|158204.1|158074.1|38
1655320310000|2022-06-15 19:11:50|158206.5|158076.5|158210|158080|158219.6|158089.6|158206.5|158076.5|39
1655320320000|2022-06-15 19:12:00|158209.3|158079.3|158222.2|158092.2|158230.1|158100.1|158202.3|158072.3|37
1655320330000|2022-06-15 19:12:10|158222.4|158092.4|158236.4|158106.4|158241.3|158111.3|158220.8|158090.8|40
1655320340000|2022-06-15 19:12:20|158235.9|158105.9|158236.3|158106.3|158241.6|158111.6|158231.2|158101.2|38
1655320350000|2022-06-15 19:12:30|158239.2|158109.2|158263.3|158173.3|158263.3|158173.3|158215.4|158085.4|36
1655320360000|2022-06-15 19:12:40|158265.5|158175.5|158265.6|158175.6|158268.1|158178.1|158265.2|158175.2|31
1655320370000|2022-06-15 19:12:50|158266.2|158176.2|158346.9|158216.9|158380.2|158250.2|158264.9|158174.9|27
1655320380000|2022-06-15 19:13:00|158346.1|158216.1|158325.2|158195.2|158488.4|158274.4|158324.1|158182|39
1655320390000|2022-06-15 19:13:10|158325.3|158195.3|158320.2|158190.2|158380.4|158219.5|158314.7|158151.7|38
1655320400000|2022-06-15 19:13:20|158316.2|158186.2|158307.8|158177.8|158322.1|158192.1|158307.8|158177.8|39
1655320410000|2022-06-15 19:13:30|158311.4|158181.4|158266.6|158176.6|158322|158192|158264.1|158165.9|38
1655320420000|2022-06-15 19:13:40|158295.9|158165.9|158297.7|158167.7|158302.3|158189.5|158264.4|158148.2|39
1655320430000|2022-06-15 19:13:50|158297.8|158167.8|158214.1|158084.1|158297.8|158184.7|158214.1|158084.1|32
1655320440000|2022-06-15 19:14:00|158212.2|158082.2|158204.2|158074.2|158216.9|158086.9|158201.9|158071.9|37
1655320450000|2022-06-15 19:14:10|158203.7|158073.7|158202.8|158072.8|158218.2|158095.2|158173|158069.9|28
1655320460000|2022-06-15 19:14:20|158201.7|158071.7|158197|158067|158201.7|158071.7|158183.2|158053.2|38
1655320470000|2022-06-15 19:14:30|158199.7|158069.7|158171|158081|158201.6|158085.4|158167.8|158059.4|39
1655320480000|2022-06-15 19:14:40|158171.2|158081.2|158191.9|158061.9|158209.9|158097.3|158168.7|158061.2|32
1655320490000|2022-06-15 19:14:50|158192|158062|158204.7|158074.7|158207.1|158099.9|158171.4|158057.6|35
1655320500000|2022-06-15 19:15:00|158204.2|158074.2|158319.6|158189.6|158319.6|158194.6|158194.3|158064.3|29
1655320510000|2022-06-15 19:15:10|158314.6|158184.6|158296.5|158166.5|158314.9|158197.3|158269.7|158163.6|39
1655320520000|2022-06-15 19:15:20|158274.4|158184.4|158270.4|158180.4|158319.1|158196|158268.5|158158.1|38
1655320530000|2022-06-15 19:15:30|158268.7|158178.7|158271|158181|158271|158181|158261.3|158171.3|36
1655320540000|2022-06-15 19:15:40|158270.7|158180.7|158250.7|158160.7|158272.9|158182.9|158247.7|158157.7|39
1655320550000|2022-06-15 19:15:50|158250.2|158160.2|158176.9|158046.9|158253.7|158163.7|158149.2|158045|38
1655320560000|2022-06-15 19:16:00|158176.8|158046.8|158180.2|158050.2|158193.4|158081.1|158155.1|158043.6|39
1655320570000|2022-06-15 19:16:10|158179.7|158049.7|158144.3|158014.3|158190.9|158064.8|158129.1|158010.4|27
1655320580000|2022-06-15 19:16:20|158136.7|158006.7|158143.4|158013.4|158148.7|158018.7|158136.7|158006.7|27
1655320590000|2022-06-15 19:16:30|158143.6|158013.6|158137|158007|158143.6|158013.6|158134|158004|37
1655320600000|2022-06-15 19:16:40|158138.5|158008.5|158142.8|158012.8|158145.6|158037.9|158120.9|158007.7|30
1655320610000|2022-06-15 19:16:50|158143.4|158013.4|158126|157996|158146.2|158044.4|158110.3|157983.5|38
1655320620000|2022-06-15 19:17:00|158126.3|157996.3|158125.3|157995.3|158126.3|157996.3|158114.7|157984.7|38
1655320630000|2022-06-15 19:17:10|158125.5|157995.5|158124.5|157994.5|158126.3|157996.3|158116.6|157986.6|38
1655320640000|2022-06-15 19:17:20|158124.7|157994.7|158106.5|157976.5|158126.6|157996.6|158069.1|157976.5|39
1655320650000|2022-06-15 19:17:30|158106|157976|158072.7|157982.7|158106|157990.4|158069.3|157964.9|38
1655320660000|2022-06-15 19:17:40|158074.2|157984.2|158063.6|157973.6|158075.5|157985.5|158063.6|157973.6|37
1655320670000|2022-06-15 19:17:50|158064.6|157974.6|158170.9|158040.9|158170.9|158040.9|158052.7|157962.7|34
1655320680000|2022-06-15 19:18:00|158170.3|158040.3|158129.1|157999.1|158170.3|158040.3|158128.2|157998.2|34
1655320690000|2022-06-15 19:18:10|158126.6|157996.6|158128|157998|158138.5|158008.5|158074|157973.6|33
1655320700000|2022-06-15 19:18:20|158126.2|157996.2|158145.2|158015.2|158150.3|158020.3|158123.3|157993.3|32
1655320710000|2022-06-15 19:18:30|158149.3|158019.3|158148.4|158018.4|158154.1|158024.1|158135.4|158005.4|28
1655320720000|2022-06-15 19:18:40|158148.5|158018.5|158137.9|158007.9|158181|158051|158134.4|158004.4|27
1655320730000|2022-06-15 19:18:50|158134.4|158004.4|158136|158006|158146.6|158016.6|158123.4|157993.4|19
1655320740000|2022-06-15 19:19:00|158136.5|158006.5|158126.5|157996.5|158151.6|158022.3|158110.1|157996.5|21
1655320750000|2022-06-15 19:19:10|158126.9|157996.9|158121.8|157991.8|158129.3|157999.3|158120.3|157990.3|15
1655320760000|2022-06-15 19:19:20|158122.8|157992.8|158133.1|158003.1|158140.7|158010.7|158113.8|157983.8|16
1655320770000|2022-06-15 19:19:30|158117.4|157987.4|158098.9|157968.9|158131.3|158013.4|158080.9|157968.9|27
1655320780000|2022-06-15 19:19:40|158091|157961|158092|158002|158098.4|158008.4|158073.4|157961|25
1655320790000|2022-06-15 19:19:50|158097|158007|158078.6|157988.6|158097|158007|158078|157988|28
1655320800000|2022-06-15 19:20:00|158078.2|157988.2|158083.1|157993.1|158084.5|157994.5|158072.3|157982.3|38
1655320810000|2022-06-15 19:20:10|158083.9|157993.9|158090.1|158000.1|158092.9|158002.9|158083.2|157993.2|29
1655320820000|2022-06-15 19:20:20|158090.3|158000.3|158071.8|157981.8|158091.2|158001.2|158070.4|157980.4|29
1655320830000|2022-06-15 19:20:30|158070.9|157980.9|158075|157985|158077.4|157987.4|158068.2|157978.2|34
1655320840000|2022-06-15 19:20:40|158074.2|157984.2|158065.9|157975.9|158074.2|157984.2|158015.3|157925.3|37
1655320850000|2022-06-15 19:20:50|158059.6|157969.6|157960.2|157830.2|158066.2|157976.2|157944.8|157792|31
1655320860000|2022-06-15 19:21:00|157953|157823|157833.8|157703.8|157953|157823|157810.5|157671|40
1655320870000|2022-06-15 19:21:10|157885.6|157675.9|157837.3|157747.3|157897|157747.3|157780.3|157650.3|33
1655320880000|2022-06-15 19:21:20|157917.7|157787.7|157943.7|157813.7|157956.5|157826.5|157917.7|157787.7|35
1655320890000|2022-06-15 19:21:30|157942.2|157812.2|157950.4|157820.4|157951.6|157821.6|157939.9|157809.9|27
1655320900000|2022-06-15 19:21:40|157949.8|157819.8|157973.7|157843.7|157973.7|157843.7|157904.4|157804|31
1655320910000|2022-06-15 19:21:50|157973.9|157843.9|157882.2|157681.1|158007.9|157877.9|157856.2|157673.3|40
1655320920000|2022-06-15 19:22:00|157797|157667|157720.5|157590.5|157802.4|157672.4|157719.3|157584.7|39
1655320930000|2022-06-15 19:22:10|157722.3|157592.3|157695.4|157565.4|157776|157624.2|157695.4|157565.4|37
1655320940000|2022-06-15 19:22:20|157711.5|157581.5|157666.9|157576.9|157716.1|157586.1|157655.3|157540.9|35
1655320950000|2022-06-15 19:22:30|157666.7|157576.7|157644.5|157514.5|157697.3|157578.9|157637|157514.5|29
1655320960000|2022-06-15 19:22:40|157642.6|157512.6|157634.8|157504.8|157647.8|157517.8|157629.9|157499.9|25
1655320970000|2022-06-15 19:22:50|157636.6|157506.6|157634.5|157504.5|157646.9|157516.9|157590.2|157481.2|31
1655320980000|2022-06-15 19:23:00|157634.3|157504.3|157640|157510|157661.5|157531.5|157634.3|157504.3|38
1655320990000|2022-06-15 19:23:10|157642.4|157512.4|157650.4|157520.4|157655.9|157525.9|157616.3|157486.3|33
1655321000000|2022-06-15 19:23:20|157656.8|157526.8|157646.7|157516.7|157678.4|157548.4|157635|157505|22
1655321010000|2022-06-15 19:23:30|157649.2|157519.2|157643.2|157513.2|157653.5|157523.5|157643.1|157513.1|29
1655321020000|2022-06-15 19:23:40|157639.8|157509.8|157643.1|157513.1|157653.7|157523.7|157623.8|157493.8|33
1655321030000|2022-06-15 19:23:50|157639.5|157509.5|157631.8|157501.8|157648.8|157518.8|157621.4|157491.4|32
1655321040000|2022-06-15 19:24:00|157636.5|157506.5|157639.6|157509.6|157640.4|157510.4|157615.5|157485.5|25
1655321050000|2022-06-15 19:24:10|157640.3|157510.3|157637.3|157507.3|157643.6|157513.6|157635.2|157505.2|10
1655321060000|2022-06-15 19:24:20|157637.1|157507.1|157618.7|157528.7|157644.5|157530.3|157615|157491.1|27
1655321070000|2022-06-15 19:24:30|157614.7|157524.7|157612.6|157522.6|157653.6|157535.3|157612.2|157515.7|31
1655321080000|2022-06-15 19:24:40|157608.8|157518.8|157621.8|157531.8|157624.5|157534.5|157606.9|157516.9|34
1655321090000|2022-06-15 19:24:50|157619.7|157529.7|157604.5|157474.5|157621.2|157531.2|157601.9|157474.5|35
1655321100000|2022-06-15 19:25:00|157604.9|157474.9|157613.9|157483.9|157617.4|157487.4|157602.5|157472.5|33
1655321110000|2022-06-15 19:25:10|157613.1|157483.1|157610.9|157480.9|157614.9|157484.9|157602.7|157472.7|30
1655321120000|2022-06-15 19:25:20|157611.4|157481.4|157639|157509|157639|157509|157611.4|157481.4|33
1655321130000|2022-06-15 19:25:30|157638.9|157508.9|157611.3|157481.3|157648.9|157518.9|157608.7|157478.7|34
1655321140000|2022-06-15 19:25:40|157613|157483|157629.6|157499.6|157639.8|157509.8|157613|157483|28
1655321150000|2022-06-15 19:25:50|157628.7|157498.7|157603.9|157473.9|157632.1|157502.1|157603.3|157473.3|36
1655321160000|2022-06-15 19:26:00|157604|157474|157392.5|157262.5|157605.2|157475.2|157373.4|157224.4|38
1655321170000|2022-06-15 19:26:10|157392.1|157262.1|157422.8|157221.6|157424.7|157264.2|157279.4|157149.4|40
1655321180000|2022-06-15 19:26:20|157419.7|157214|157304.3|157174.3|157426.8|157240.5|157295.4|157140.2|40
1655321190000|2022-06-15 19:26:30|157305.8|157175.8|157296|157091.1|157383.4|157253.4|157247.8|157091.1|38
1655321200000|2022-06-15 19:26:40|157257.6|157127.6|157306.2|157176.2|157313.6|157183.6|157257.6|157127.6|40
1655321210000|2022-06-15 19:26:50|157305.4|157175.4|157265.5|157135.5|157311.9|157181.9|157255.7|157125.7|39
1655321220000|2022-06-15 19:27:00|157263.4|157133.4|157261.9|157131.9|157301.1|157171.1|157245.4|157115.4|38
1655321230000|2022-06-15 19:27:10|157262.8|157132.8|157243.9|157113.9|157276.1|157146.1|157239.6|157109.6|40
1655321240000|2022-06-15 19:27:20|157251.7|157121.7|157497.2|157367.2|157521.4|157391.4|157251.7|157121.7|37
1655321250000|2022-06-15 19:27:30|157495.5|157365.5|157494.7|157364.7|157500.1|157370.1|157482.8|157352.8|31
1655321260000|2022-06-15 19:27:40|157496.5|157366.5|157492.1|157362.1|157503.2|157373.2|157490.2|157360.2|31
1655321270000|2022-06-15 19:27:50|157492.6|157362.6|157556.7|157333.9|157591.8|157401.2|157491.5|157328|36
1655321280000|2022-06-15 19:28:00|157573.9|157331.2|157523.8|157393.8|157605.7|157419.4|157523.8|157331.2|39
1655321290000|2022-06-15 19:28:10|157524.1|157394.1|157527.6|157397.6|157537.9|157407.9|157517.4|157387.4|23
1655321300000|2022-06-15 19:28:20|157531.9|157401.9|157614.6|157484.6|157617.6|157487.6|157513.9|157383.9|31
1655321310000|2022-06-15 19:28:30|157625.8|157495.8|157684.3|157554.3|157735.5|157562.7|157625.8|157495.8|39
1655321320000|2022-06-15 19:28:40|157765.2|157511.7|157675.3|157545.3|157765.2|157553.3|157663.8|157488.5|38
1655321330000|2022-06-15 19:28:50|157677.8|157547.8|157682.5|157552.5|157771.4|157557.9|157667.6|157512.1|33
1655321340000|2022-06-15 19:29:00|157722.7|157518.6|157714.4|157504.8|157746.4|157552.6|157670.5|157502.4|26
1655321350000|2022-06-15 19:29:10|157706.1|157503.9|157671.7|157541.7|157724.9|157544.3|157669.7|157503.9|11
1655321360000|2022-06-15 19:29:20|157668.9|157538.9|157658.3|157528.3|157721.3|157545.7|157657.1|157503.8|24
1655321370000|2022-06-15 19:29:30|157660|157530|157721.8|157504.6|157746|157538.3|157654.3|157499.8|29
1655321380000|2022-06-15 19:29:40|157705.1|157503.6|157659.5|157529.5|157729.1|157587.8|157658.8|157484.4|29
1655321390000|2022-06-15 19:29:50|157665.5|157535.5|157704.8|157500.2|157712.8|157548.5|157659.5|157500.2|23
1655321400000|2022-06-15 19:30:00|157664.6|157534.6|157708|157503.6|157721.2|157537.7|157655.7|157493.6|34
1655321410000|2022-06-15 19:30:10|157667.2|157537.2|157711.1|157503.3|157753.5|157537.2|157658.7|157494|33
1655321420000|2022-06-15 19:30:20|157700.9|157502.8|157656|157526|157713.8|157536.6|157656|157494.9|27
1655321430000|2022-06-15 19:30:30|157652.6|157522.6|157671.9|157541.9|157721.4|157550.1|157648.9|157509.8|27
1655321440000|2022-06-15 19:30:40|157677.9|157547.9|157640.9|157510.9|157734.2|157547.9|157639.3|157476.6|25
1655321450000|2022-06-15 19:30:50|157685.9|157482.6|157634.6|157504.6|157695.4|157517.2|157634.6|157481.3|37
1655321460000|2022-06-15 19:31:00|157635.3|157505.3|157710.4|157485.5|157733.3|157508.8|157632.1|157484.4|25
1655321470000|2022-06-15 19:31:10|157701.7|157489.6|157651.9|157521.9|157710.3|157525.7|157649.8|157481.9|13
1655321480000|2022-06-15 19:31:20|157649.3|157519.3|157655.1|157525.1|157659.4|157529.4|157645|157515|20
1655321490000|2022-06-15 19:31:30|157655|157525|157652.5|157522.5|157655.7|157525.7|157646.1|157516.1|11
1655321500000|2022-06-15 19:31:40|157652.6|157522.6|157695.4|157467.9|157697.6|157539.9|157636.4|157467.9|18
1655321510000|2022-06-15 19:31:50|157683.5|157472.7|157642.8|157512.8|157704.2|157513.1|157638.2|157466.2|24
1655321520000|2022-06-15 19:32:00|157640.2|157510.2|157639.9|157509.9|157642.9|157512.9|157634|157504|22
1655321530000|2022-06-15 19:32:10|157644.2|157514.2|157642.6|157512.6|157644.7|157514.7|157630.1|157500.1|17
1655321540000|2022-06-15 19:32:20|157640.6|157510.6|157608.7|157478.7|157640.6|157522.6|157602.5|157478.7|26
1655321550000|2022-06-15 19:32:30|157635|157505|157621.9|157491.9|157635|157505|157597.8|157467.8|17
1655321560000|2022-06-15 19:32:40|157615.9|157485.9|157644.2|157514.2|157707|157514.2|157596.2|157466.2|27
1655321570000|2022-06-15 19:32:50|157639.5|157509.5|157674.1|157544.1|157753.3|157556.4|157623.5|157468.8|33
1655321580000|2022-06-15 19:33:00|157675.1|157545.1|157728.1|157510.1|157761.5|157555.7|157666.2|157500.1|38
1655321590000|2022-06-15 19:33:10|157726.4|157509.9|157716.3|157491.4|157739.7|157568.2|157685.6|157491.4|34
1655321600000|2022-06-15 19:33:20|157717.6|157490.6|157629.5|157499.5|157717.6|157517.3|157624.6|157490.6|25
1655321610000|2022-06-15 19:33:30|157629.4|157499.4|157687.3|157557.3|157696.7|157566.7|157629.4|157499.4|34
1655321620000|2022-06-15 19:33:40|157687.2|157557.2|157682.9|157552.9|157687.2|157557.2|157670.2|157540.2|34
1655321630000|2022-06-15 19:33:50|157684.8|157554.8|157683.3|157553.3|157686.7|157556.7|157681.2|157551.2|34
1655321640000|2022-06-15 19:34:00|157680.6|157550.6|157681.1|157551.1|157738.7|157587.5|157676.5|157514.3|37
1655321650000|2022-06-15 19:34:10|157680.3|157550.3|157657|157527|157680.6|157550.6|157640.7|157510.7|29
1655321660000|2022-06-15 19:34:20|157661.2|157531.2|157669.1|157539.1|157677.7|157547.7|157636.7|157506.7|35
1655321670000|2022-06-15 19:34:30|157668.6|157538.6|157771.8|157492.4|157796.1|157666.1|157662.2|157492.4|37
1655321680000|2022-06-15 19:34:40|157769.1|157513.7|157712.3|157582.3|157769.1|157585|157704.2|157500.5|29
1655321690000|2022-06-15 19:34:50|157744.4|157538.4|157687.2|157557.2|157744.4|157578.1|157687.2|157523.9|24
1655321700000|2022-06-15 19:35:00|157681.9|157551.9|157648|157518|157734|157552.7|157623|157493|26
1655321710000|2022-06-15 19:35:10|157647.7|157517.7|157659.7|157529.7|157686.6|157530.8|157645.4|157483.7|25
1655321720000|2022-06-15 19:35:20|157659.8|157529.8|157666.5|157536.5|157673.3|157543.3|157653.3|157523.3|14
1655321730000|2022-06-15 19:35:30|157666.1|157536.1|157663.9|157533.9|157668.3|157538.3|157662.7|157532.7|19
1655321740000|2022-06-15 19:35:40|157663.6|157533.6|157663.5|157533.5|157664.9|157534.9|157660.2|157530.2|13
1655321750000|2022-06-15 19:35:50|157663.4|157533.4|157666|157536|157669.2|157539.2|157663.4|157533.4|10
1655321760000|2022-06-15 19:36:00|157665|157535|157670.5|157540.5|157672.9|157542.9|157660.4|157530.4|14
1655321770000|2022-06-15 19:36:10|157675.8|157545.8|157670.8|157540.8|157675.8|157545.8|157670.1|157540.1|11
1655321780000|2022-06-15 19:36:20|157672.5|157542.5|157670.8|157540.8|157673.4|157543.4|157668.9|157538.9|10
1655321790000|2022-06-15 19:36:30|157672.5|157542.5|157664.1|157534.1|157672.5|157542.5|157663.2|157533.2|14
1655321800000|2022-06-15 19:36:40|157663.2|157533.2|157660.5|157530.5|157664.6|157534.6|157659.9|157529.9|11
1655321810000|2022-06-15 19:36:50|157659.9|157529.9|157665.5|157535.5|157665.5|157535.5|157658.4|157528.4|15
1655321820000|2022-06-15 19:37:00|157680|157550|157846.2|157641.9|157909.3|157689.4|157676.3|157530.5|40
1655321830000|2022-06-15 19:37:10|157785|157655|157844|157601.2|157848.5|157669.8|157777.5|157583.3|40
1655321840000|2022-06-15 19:37:20|157835.5|157607.4|157864.8|157617.3|157864.8|157631.8|157809.8|157560.7|39
1655321850000|2022-06-15 19:37:30|157848.3|157631.4|157810.1|157587.1|157848.3|157663.6|157767.6|157581.6|40
1655321860000|2022-06-15 19:37:40|157813|157585.9|157824.6|157614.9|157833.3|157648.9|157777.2|157585.9|29
1655321870000|2022-06-15 19:37:50|157835.1|157617|157878.1|157660.4|157891.1|157694.1|157824.1|157617|37
1655321880000|2022-06-15 19:38:00|157864.1|157649|157834.9|157619|157901.8|157649|157834.9|157601.5|38
1655321890000|2022-06-15 19:38:10|157835.9|157619.6|157855.3|157636.1|157875.1|157638.3|157828.5|157618.7|33
1655321900000|2022-06-15 19:38:20|157852.7|157643.2|157861.2|157617.7|157899.7|157685.7|157790.2|157608.3|39
1655321910000|2022-06-15 19:38:30|157844.5|157620.2|157855.6|157654.5|157908.2|157700.3|157816.4|157620.2|39
1655321920000|2022-06-15 19:38:40|157821.7|157691.7|157876.4|157628.1|157908.2|157691.7|157784.5|157621.4|36
1655321930000|2022-06-15 19:38:50|157842.9|157628.9|157866.1|157640.9|157876|157663.3|157793.3|157611.9|35
1655321940000|2022-06-15 19:39:00|157859.8|157643|157810.2|157680.2|157876.4|157680.2|157793.9|157605.9|37
1655321950000|2022-06-15 19:39:10|157850.7|157646.9|157826.9|157696.9|157868.9|157696.9|157811.5|157631.5|37
1655321960000|2022-06-15 19:39:20|157827.6|157697.6|157842.2|157712.2|157922.2|157792.2|157817.1|157618|38
1655321970000|2022-06-15 19:39:30|157841.2|157711.2|158013.1|157721.9|158015.3|157774.5|157829.7|157695.2|38
1655321980000|2022-06-15 19:39:40|158024.7|157719.9|157961.6|157697.4|158024.7|157847.1|157959.4|157692.7|40
1655321990000|2022-06-15 19:39:50|157978.2|157739.2|158006.9|157744.5|158032.1|157777.8|157953.2|157688.7|40
1655322000000|2022-06-15 19:40:00|157985.7|157764.7|157999.9|157762|158015.3|157788.4|157980.4|157720.3|40
1655322010000|2022-06-15 19:40:10|158021.2|157764.2|158010|157785|158021.2|157830.3|157957.7|157752.9|39
1655322020000|2022-06-15 19:40:20|158007.5|157785.6|157946.5|157816.5|158007.5|157816.5|157945.6|157771.6|33
1655322030000|2022-06-15 19:40:30|157945|157815|158007.8|157800.6|158020.2|157816.9|157942|157774.2|40
1655322040000|2022-06-15 19:40:40|157999.9|157795.5|158090.7|157960.7|158090.7|157983|157954.1|157790|39
1655322050000|2022-06-15 19:40:50|158093.4|157963.4|157943.1|157813.1|158093.5|157963.5|157938.7|157764.4|39
1655322060000|2022-06-15 19:41:00|157944.5|157814.5|157965.4|157835.4|158021.1|157839.8|157931.9|157758.7|39
1655322070000|2022-06-15 19:41:10|158005.1|157795.7|157996.9|157779.5|158013.2|157832.1|157931.3|157760|32
1655322080000|2022-06-15 19:41:20|157988.9|157776.3|157962.4|157756.9|157988.9|157799.4|157913.6|157747.1|34
1655322090000|2022-06-15 19:41:30|157918|157788|157976.4|157771.1|157985.2|157810|157918|157752.3|35
1655322100000|2022-06-15 19:41:40|157973.5|157770|157936.6|157806.6|157975.2|157806.7|157922.5|157745.1|28
1655322110000|2022-06-15 19:41:50|157979.7|157770.8|157991.1|157861.1|158064.4|157909.2|157969.8|157755|39
1655322120000|2022-06-15 19:42:00|157993.1|157863.1|158025.3|157895.3|158067.4|157895.3|157987|157836|40
1655322130000|2022-06-15 19:42:10|158058.4|157857.9|158031.5|157901.5|158058.4|157912.6|158030.8|157857.9|37
1655322140000|2022-06-15 19:42:20|158031.8|157901.8|158230.1|158100.1|158311.2|158119.8|158031.1|157901.1|32
1655322150000|2022-06-15 19:42:30|158224.5|158094.5|158277.4|158050.1|158285.7|158100.6|158222|158038.8|38
1655322160000|2022-06-15 19:42:40|158272.5|158054|158269.5|158057.1|158295.8|158062.3|158265.4|158040|31
1655322170000|2022-06-15 19:42:50|158277.3|158055|158252.4|158122.4|158312.4|158127.5|158250.4|158051.7|35
1655322180000|2022-06-15 19:43:00|158236.4|158106.4|158269.7|158065|158311.4|158127.4|158231.3|158058.5|40
1655322190000|2022-06-15 19:43:10|158291.6|158063.5|158285.4|158063.7|158314|158119.3|158230.4|158060.8|38
1655322200000|2022-06-15 19:43:20|158283.6|158063.1|158281.1|158058.3|158293.9|158073.6|158275.1|158057.2|33
1655322210000|2022-06-15 19:43:30|158283.8|158058.9|158307.7|158070.2|158307.7|158078.9|158274.1|158058.9|36
1655322220000|2022-06-15 19:43:40|158309.1|158063.1|158298.2|158058.1|158318.3|158068.7|158282|158051.4|40
1655322230000|2022-06-15 19:43:50|158310.6|158068.5|158279.6|158057.4|158310.9|158074.3|158277.2|158053.8|39
1655322240000|2022-06-15 19:44:00|158279.2|158056.9|158280.2|158047.7|158307.3|158066.5|158262.8|158043.2|36
1655322250000|2022-06-15 19:44:10|158291.4|158055.5|158276.1|158076.1|158306.8|158102.1|158232.1|158047.1|40
1655322260000|2022-06-15 19:44:20|158307.1|158065.5|158265|158051.3|158307.1|158092|158213.4|158030.6|40
1655322270000|2022-06-15 19:44:30|158267.2|158045.7|158272.3|158060.4|158307.1|158167.6|158254.5|158032|38
1655322280000|2022-06-15 19:44:40|158270.5|158061.1|158278.9|158067.1|158316.4|158145.6|158226.1|158059.8|39
1655322290000|2022-06-15 19:44:50|158278.4|158065.8|158276.4|158065.3|158283.3|158068.6|158265.6|158057.1|32
1655322300000|2022-06-15 19:45:00|158282.4|158062.4|158262.8|158132.8|158312.5|158138.3|158247.9|158050.8|40
1655322310000|2022-06-15 19:45:10|158299.2|158096.5|158335.9|158124.5|158335.9|158154.5|158261.8|158091.4|39
1655322320000|2022-06-15 19:45:20|158334.8|158127.1|158338.7|158131.1|158343.2|158170.3|158282.3|158117.8|34
1655322330000|2022-06-15 19:45:30|158339.7|158131.6|158272.8|158142.8|158339.7|158169.1|158270.3|158128.4|32
1655322340000|2022-06-15 19:45:40|158271.3|158141.3|158323|158193|158368.5|158194.7|158258.4|158128.4|32
1655322350000|2022-06-15 19:45:50|158323.2|158193.2|158269.2|158139.2|158343.5|158193.2|158256.8|158067.8|34
1655322360000|2022-06-15 19:46:00|158269.8|158139.8|158276.7|158146.7|158314.5|158153|158269.3|158107.3|22
1655322370000|2022-06-15 19:46:10|158276.5|158146.5|158271|158141|158320.2|158160.3|158270.5|158113.3|34
1655322380000|2022-06-15 19:46:20|158272.3|158142.3|158265.6|158135.6|158278.8|158148.8|158244|158114|36
1655322390000|2022-06-15 19:46:30|158266|158136|158263|158133|158273.4|158143.4|158249|158119|38
1655322400000|2022-06-15 19:46:40|158262.5|158132.5|158245.5|158115.5|158267.4|158137.4|158242.3|158112.3|35
1655322410000|2022-06-15 19:46:50|158228.1|158098.1|158240.6|158025.5|158255.2|158098.1|158194.5|157991.1|40
1655322420000|2022-06-15 19:47:00|158244.7|158024.1|158237.2|158033.5|158265.1|158037.5|158237.2|158016.8|40
1655322430000|2022-06-15 19:47:10|158253.7|158032.6|158262.2|158031.5|158268.5|158066.2|158196.2|158015.4|35
1655322440000|2022-06-15 19:47:20|158275|158033.5|158204.4|157998.4|158275|158057.7|158187.7|157998.4|35
1655322450000|2022-06-15 19:47:30|158214.2|157995.5|158191.1|157946.3|158232.4|158004|158124.2|157902.4|36
1655322460000|2022-06-15 19:47:40|158192.1|157946.1|158177.7|157956.2|158195.9|157963.5|158167|157938.4|33
1655322470000|2022-06-15 19:47:50|158171.2|157955.5|158141.2|157941|158188.1|157955.5|158075.9|157918.9|30
1655322480000|2022-06-15 19:48:00|158141.5|157940.9|158181|157950.2|158210.6|157991.8|158107.2|157933.6|38
1655322490000|2022-06-15 19:48:10|158185|157954|158158.6|157939.8|158186.6|157955.2|158158.6|157930.7|35
1655322500000|2022-06-15 19:48:20|158171.3|157942.8|158161.2|157946.7|158184.6|157955.6|158161.2|157942.1|31
1655322510000|2022-06-15 19:48:30|158162.2|157951.1|158170.2|157949.1|158199.6|157958.2|158149.9|157943.5|29
1655322520000|2022-06-15 19:48:40|158171.3|157950.6|158167.5|157948.9|158181.3|157953.7|158165|157943.9|26
1655322530000|2022-06-15 19:48:50|158167.1|157949.5|158107|157977|158176.1|157986.7|158097.5|157931|28
1655322540000|2022-06-15 19:49:00|158106.6|157976.6|158073.1|157943.1|158205.1|157976.6|158073.1|157899.5|30
1655322550000|2022-06-15 19:49:10|158072.2|157942.2|158102|157899|158108.2|157942.7|158056.7|157898.9|16
1655322560000|2022-06-15 19:49:20|158108.1|157903.2|158099.9|157896.3|158108.1|157932.5|158062.5|157896.3|13
1655322570000|2022-06-15 19:49:30|158099.3|157897.6|158060.8|157930.8|158108.5|157937.8|158058.5|157897.6|13
1655322580000|2022-06-15 19:49:40|158065.8|157935.8|158133.8|157918.3|158133.9|157958.4|158052|157913.6|22
1655322590000|2022-06-15 19:49:50|158128.6|157908.9|158123.8|157915.8|158142|157921.6|158109|157907.5|19
1655322600000|2022-06-15 19:50:00|158078.3|157948.3|158195.7|157985.5|158208.2|158028.8|158078.3|157912.9|27
1655322610000|2022-06-15 19:50:10|158194.6|157992.8|158220.3|157981.6|158271|158060.1|158150.3|157931.4|22
1655322620000|2022-06-15 19:50:20|158218.2|157981.2|158243.3|158012|158251.9|158031.7|158218.2|157981.2|36
1655322630000|2022-06-15 19:50:30|158243.6|158010.4|158219.7|157999.5|158253.1|158064.7|158179.6|157976.6|35
1655322640000|2022-06-15 19:50:40|158222.9|157992.2|158229.2|158011.5|158249.3|158035.1|158123.4|157959.6|35
1655322650000|2022-06-15 19:50:50|158237.7|158014.3|158158.1|157943.3|158237.7|158054.2|158122.5|157933|20
1655322660000|2022-06-15 19:51:00|158117.7|157987.7|158262.6|158044.3|158268.9|158054.6|158117.7|157941.6|32
1655322670000|2022-06-15 19:51:10|158259.6|158048.1|158194.3|158064.3|158315.9|158130|158194.3|158021.4|33
1655322680000|2022-06-15 19:51:20|158204.5|158074.5|158260.5|158043.2|158266.2|158078.6|158185.9|158035.9|37
1655322690000|2022-06-15 19:51:30|158260.1|158042.8|158259|158039.6|158275.7|158055.5|158255.8|158037.4|24
1655322700000|2022-06-15 19:51:40|158258.3|158038.9|158277.5|158070.5|158297.2|158103.8|158228.3|158038.9|30
1655322710000|2022-06-15 19:51:50|158262.7|158047.8|158250.4|158120.4|158315|158144.2|158227.2|158047.4|32
1655322720000|2022-06-15 19:52:00|158257.4|158127.4|158276.5|158146.5|158278.7|158148.7|158247.7|158117.7|29
1655322730000|2022-06-15 19:52:10|158277.4|158147.4|158281.7|158151.7|158281.7|158151.7|158276.2|158146.2|12
1655322740000|2022-06-15 19:52:20|158282|158152|158273.2|158143.2|158282|158152|158258|158128|18
1655322750000|2022-06-15 19:52:30|158273.3|158143.3|158276.3|158146.3|158277.7|158147.7|158273.3|158143.3|12
1655322760000|2022-06-15 19:52:40|158276.8|158146.8|158270.9|158140.9|158276.8|158146.8|158270.5|158140.5|22
1655322770000|2022-06-15 19:52:50|158269.7|158139.7|158274.3|158144.3|158275.8|158145.8|158267.1|158137.1|19
1655322780000|2022-06-15 19:53:00|158274.4|158144.4|158274|158144|158281.2|158151.2|158270.8|158140.8|24
1655322790000|2022-06-15 19:53:10|158274.1|158144.1|158272.9|158142.9|158277.5|158147.5|158267.4|158137.4|24
1655322800000|2022-06-15 19:53:20|158273.1|158143.1|158269.6|158139.6|158278.5|158148.5|158269.4|158139.4|25
1655322810000|2022-06-15 19:53:30|158269.7|158139.7|158283.1|158153.1|158308.4|158178.4|158269.7|158139.7|37
1655322820000|2022-06-15 19:53:40|158283.6|158153.6|158281.4|158151.4|158305|158175|158278.3|158148.3|38
1655322830000|2022-06-15 19:53:50|158284|158154|158274|158144|158284|158154|158270.6|158140.6|20
1655322840000|2022-06-15 19:54:00|158273.8|158143.8|158267.3|158137.3|158274.7|158144.7|158259.9|158129.9|17
1655322850000|2022-06-15 19:54:10|158270.1|158140.1|158268.1|158138.1|158271.7|158141.7|158264.9|158134.9|17
1655322860000|2022-06-15 19:54:20|158270.1|158140.1|158277.9|158147.9|158280.5|158150.5|158261.6|158131.6|14
1655322870000|2022-06-15 19:54:30|158286.5|158156.5|158231.1|158101.1|158286.5|158156.5|158231.1|158101.1|33
1655322880000|2022-06-15 19:54:40|158229.9|158099.9|158206.5|158076.5|158245.7|158099.9|158199.5|158045.3|31
1655322890000|2022-06-15 19:54:50|158207|158077|158203.4|158073.4|158207.3|158077.3|158202.5|158072.5|15
1655322900000|2022-06-15 19:55:00|158202|158072|158159.3|158029.3|158212.5|158082.5|158158|158028|22
1655322910000|2022-06-15 19:55:10|158160.7|158030.7|158121.7|157991.7|158174.8|158030.7|158118.6|157952.2|40
1655322920000|2022-06-15 19:55:20|158120|157990|158129.5|157999.5|158157|158008.8|158115.4|157953.6|34
1655322930000|2022-06-15 19:55:30|158129.7|157999.7|158162.8|157958|158166.9|158003.2|158123.3|157956.7|33
1655322940000|2022-06-15 19:55:40|158153.9|157947.7|158183.3|157972.3|158184.2|158009.5|158126.5|157938.6|35
1655322950000|2022-06-15 19:55:50|158140.5|158010.5|158127.9|157997.9|158184.1|158015.9|158127.9|157966.9|35
1655322960000|2022-06-15 19:56:00|158163.7|157963.2|158173.3|158043.3|158181.5|158048.9|158125.9|157963.2|34
1655322970000|2022-06-15 19:56:10|158172.8|158042.8|158179.9|158049.9|158226.3|158052.4|158169.8|158004.2|29
1655322980000|2022-06-15 19:56:20|158180.7|158050.7|158176.1|158046.1|158182.4|158052.4|158172.9|158042.9|28
1655322990000|2022-06-15 19:56:30|158170.2|158040.2|158178.1|158048.1|158178.1|158048.1|158162.2|158032.2|24
1655323000000|2022-06-15 19:56:40|158176.7|158046.7|158240.5|158033|158306.6|158078.5|158154.9|158004.9|40
1655323010000|2022-06-15 19:56:50|158244.4|158029.6|158227.9|158011|158250|158078|158195.6|158011|37
1655323020000|2022-06-15 19:57:00|158225.7|158010.6|158232.4|158018.4|158257.5|158021.6|158222.2|158007.5|30
1655323030000|2022-06-15 19:57:10|158232.1|158018|158234.7|158029.7|158249.9|158065.5|158183.6|158011.3|33
1655323040000|2022-06-15 19:57:20|158197.7|158067.7|158191.2|158061.2|158260.6|158088.8|158191.2|158020.2|31
1655323050000|2022-06-15 19:57:30|158215.4|158085.4|158218.6|158088.6|158224.6|158094.6|158210|158080|29
1655323060000|2022-06-15 19:57:40|158218.4|158088.4|158212|158082|158223.1|158093.1|158211.4|158081.4|27
1655323070000|2022-06-15 19:57:50|158211.9|158081.9|158198.9|158068.9|158212.2|158082.2|158193.9|158063.9|35
1655323080000|2022-06-15 19:58:00|158192|158062|158233.7|158103.7|158233.7|158103.7|158172|158045.8|35
1655323090000|2022-06-15 19:58:10|158315.4|158086.7|158259.8|158129.8|158315.4|158143.6|158243|158086.7|40
1655323100000|2022-06-15 19:58:20|158251.2|158121.2|158250.9|158120.9|158303.5|158134.5|158242.8|158093.5|39
1655323110000|2022-06-15 19:58:30|158251.6|158121.6|158216.1|158086.1|158300.6|158130.8|158213.4|158083.4|39
1655323120000|2022-06-15 19:58:40|158219.2|158089.2|158302.1|158172.1|158332|158202|158216.7|158086.7|33
1655323130000|2022-06-15 19:58:50|158303.2|158173.2|158269.2|158139.2|158350.5|158182.2|158260.8|158130.8|35
1655323140000|2022-06-15 19:59:00|158269.8|158139.8|158383.8|158253.8|158418.7|158254.3|158269.8|158139.8|40
1655323150000|2022-06-15 19:59:10|158378.2|158248.2|158306.7|158176.7|158379.8|158249.8|158300|158138.5|37
1655323160000|2022-06-15 19:59:20|158343.4|158137.6|158243.6|158113.6|158344.6|158177.2|158222.7|158092.7|29
1655323170000|2022-06-15 19:59:30|158245|158115|158237.2|158107.2|158253.2|158123.2|158237.2|158107.2|23
1655323180000|2022-06-15 19:59:40|158229.2|158099.2|158235.4|158105.4|158236.1|158106.1|158224.2|158094.2|25
1655323190000|2022-06-15 19:59:50|158234.9|158104.9|158236.1|158106.1|158282.3|158119.3|158231.5|158065.2|33
1655323200000|2022-06-15 20:00:00|158239.7|158109.7|158248|158118|158271.5|158141.5|158239.7|158109.7|40
1655323210000|2022-06-15 20:00:10|158247.3|158117.3|158192.6|158062.6|158252.8|158122.8|158189.3|158059.3|36
1655323220000|2022-06-15 20:00:20|158194|158064|158190.3|158060.3|158195.2|158065.2|158186.1|158056.1|29
1655323230000|2022-06-15 20:00:30|158189.8|158059.8|158187|158057|158189.8|158059.8|158184|158054|28
1655323240000|2022-06-15 20:00:40|158187.2|158057.2|158188.4|158058.4|158192|158062|158183.6|158053.6|25
1655323250000|2022-06-15 20:00:50|158189.1|158059.1|158105.8|158015.8|158200.5|158070.5|158097.2|158002.9|31
1655323260000|2022-06-15 20:01:00|158102.2|158012.2|158086|157996|158109.1|158017.4|158084.7|157975.5|23
1655323270000|2022-06-15 20:01:10|158083|157993|158175.3|158045.3|158187.7|158057.7|158079.2|157979.5|38
1655323280000|2022-06-15 20:01:20|158167.3|158037.3|158158|158028|158171.8|158041.8|158158|158028|33
1655323290000|2022-06-15 20:01:30|158157.5|158027.5|158168.5|158038.5|158174.9|158044.9|158157.5|158027.5|39
1655323300000|2022-06-15 20:01:40|158174.6|158044.6|158160.2|158030.2|158174.6|158044.6|158159.3|158029.3|35
1655323310000|2022-06-15 20:01:50|158160.4|158030.4|158173.2|158043.2|158173.2|158043.2|158159.9|158029.9|25
1655323320000|2022-06-15 20:02:00|158173.8|158043.8|158169.1|158039.1|158175.9|158045.9|158166.8|158036.8|23
1655323330000|2022-06-15 20:02:10|158168.8|158038.8|158168.7|158038.7|158171.6|158041.6|158165.7|158035.7|26
1655323340000|2022-06-15 20:02:20|158168.2|158038.2|158176|158046|158180|158050|158164.8|158034.8|32
1655323350000|2022-06-15 20:02:30|158179|158049|158182.2|158052.2|158184.4|158054.4|158174|158044|37
1655323360000|2022-06-15 20:02:40|158181.3|158051.3|158177|158047|158182|158052|158172.7|158042.7|30
1655323370000|2022-06-15 20:02:50|158176.5|158046.5|158176.6|158046.6|158190.4|158060.4|158176.5|158046.5|34
1655323380000|2022-06-15 20:03:00|158176.2|158046.2|158186.2|158056.2|158189|158059|158176.2|158046.2|35
1655323390000|2022-06-15 20:03:10|158183.8|158053.8|158204.6|158074.6|158205.5|158075.5|158182.1|158052.1|39
1655323400000|2022-06-15 20:03:20|158206.1|158076.1|158198.7|158068.7|158206.1|158076.1|158197.3|158067.3|30
1655323410000|2022-06-15 20:03:30|158199.6|158069.6|158196.9|158066.9|158200.5|158070.5|158195.2|158065.2|20
1655323420000|2022-06-15 20:03:40|158196.3|158066.3|158181.7|158051.7|158198.8|158068.8|158178.9|158048.9|24
1655323430000|2022-06-15 20:03:50|158182.1|158052.1|158176|158046|158182.9|158052.9|158172.5|158042.5|26
1655323440000|2022-06-15 20:04:00|158176.4|158046.4|158178.4|158048.4|158184.2|158054.2|158172.3|158042.3|34
1655323450000|2022-06-15 20:04:10|158179.6|158049.6|158122.1|157992.1|158181|158051|158122.1|157992.1|39
1655323460000|2022-06-15 20:04:20|158128.2|157998.2|158127|157997|158137|158007|158122.8|157992.8|40
1655323470000|2022-06-15 20:04:30|158127.5|157997.5|158121.3|157991.3|158136.9|158006.9|158121.3|157991.3|28
1655323480000|2022-06-15 20:04:40|158121.2|157991.2|158122.8|157992.8|158125.8|157995.8|158119.6|157989.6|19
1655323490000|2022-06-15 20:04:50|158124.1|157994.1|158095|157965|158126|157996|158088.1|157958.1|17
1655323500000|2022-06-15 20:05:00|158099.1|157969.1|158114.4|157984.4|158119.6|157989.6|158095.6|157965.6|27
1655323510000|2022-06-15 20:05:10|158115|157985|158113|157983|158115|157985|158111|157981|12
1655323520000|2022-06-15 20:05:20|158112.7|157982.7|158112|157982|158112.9|157982.9|158112|157982|11
1655323530000|2022-06-15 20:05:30|158125|157995|158116.2|157986.2|158133.7|158003.7|158110.3|157980.3|37
1655323540000|2022-06-15 20:05:40|158110.3|157980.3|158107.7|157977.7|158120.2|157990.2|158106.9|157976.9|23
1655323550000|2022-06-15 20:05:50|158111.5|157981.5|158110|157980|158113.1|157983.1|158108.1|157978.1|9
1655323560000|2022-06-15 20:06:00|158109.4|157979.4|158116.6|157986.6|158121.5|157991.5|158108.8|157978.8|14
1655323570000|2022-06-15 20:06:10|158120.9|157990.9|158116.5|157986.5|158138.5|158008.5|158112.5|157982.5|37
1655323580000|2022-06-15 20:06:20|158128.7|157998.7|158111.3|157981.3|158128.7|157998.7|158111.3|157981.3|29
1655323590000|2022-06-15 20:06:30|158113.1|157983.1|158088.5|157958.5|158113.6|157983.6|158088.5|157958.5|27
1655323600000|2022-06-15 20:06:40|158101.9|157971.9|158099.7|157969.7|158124.1|157994.1|158086.3|157956.3|29
1655323610000|2022-06-15 20:06:50|158095.2|157965.2|158113.7|157983.7|158117.6|157987.6|158095.2|157965.2|33
1655323620000|2022-06-15 20:07:00|158105.3|157975.3|158102.4|157972.4|158167.8|157987.2|158092.3|157945.6|33
1655323630000|2022-06-15 20:07:10|158100.9|157970.9|158101.3|157971.3|158150.5|157994.3|158090.7|157943.6|37
1655323640000|2022-06-15 20:07:20|158102.6|157972.6|158107|157977|158156.1|157982|158093.4|157947.9|37
1655323650000|2022-06-15 20:07:30|158105.3|157975.3|158113.5|157983.5|158122.9|157992.9|158100.9|157970.9|39
1655323660000|2022-06-15 20:07:40|158179.6|157955.6|158115.7|157985.7|158179.6|157988.8|158101.1|157948.3|34
1655323670000|2022-06-15 20:07:50|158115.8|157985.8|158100.8|157970.8|158162.7|157993.6|158100.8|157949.3|32
1655323680000|2022-06-15 20:08:00|158099.6|157969.6|158104.4|157974.4|158150.2|157983.3|158094.4|157944.2|27
1655323690000|2022-06-15 20:08:10|158100.1|157970.1|158105.6|157975.6|158114.6|157984.6|158094.7|157964.7|29
1655323700000|2022-06-15 20:08:20|158112.8|157982.8|158096.9|157966.9|158203|158011.5|158081.5|157925|29
1655323710000|2022-06-15 20:08:30|158096|157966|158100.7|157970.7|158220|157986.7|158094.7|157937|31
1655323720000|2022-06-15 20:08:40|158099.6|157969.6|158048.8|157918.8|158099.6|157969.6|158040.6|157910.6|31
1655323730000|2022-06-15 20:08:50|158043.2|157913.2|158041.5|157911.5|158047.6|157917.6|158039|157909|27
1655323740000|2022-06-15 20:09:00|158042.9|157912.9|158039.6|157909.6|158047.4|157917.4|158036.6|157906.6|28
1655323750000|2022-06-15 20:09:10|158040.4|157910.4|158055.2|157925.2|158105|157934|158038.3|157896.6|32
1655323760000|2022-06-15 20:09:20|158047.9|157917.9|158052.9|157922.9|158063.2|157933.2|158033.5|157903.5|34
1655323770000|2022-06-15 20:09:30|158048.2|157918.2|158044.2|157914.2|158050.7|157920.7|158029.1|157899.1|23
1655323780000|2022-06-15 20:09:40|158045.4|157915.4|158048.3|157918.3|158050.8|157920.8|158042|157912|22
1655323790000|2022-06-15 20:09:50|158036.4|157906.4|158047|157917|158050|157920|158036.4|157906.4|20
1655323800000|2022-06-15 20:10:00|158048.5|157918.5|158055.5|157925.5|158055.5|157925.5|158037.7|157907.7|20
1655323810000|2022-06-15 20:10:10|158053.3|157923.3|157972.3|157842.3|158053.3|157923.3|157957.8|157827.8|34
1655323820000|2022-06-15 20:10:20|157970.7|157840.7|157962|157832|157972.2|157842.2|157951.9|157821.9|30
1655323830000|2022-06-15 20:10:30|157960.3|157830.3|157975.4|157845.4|157975.4|157845.4|157953.4|157823.4|26
1655323840000|2022-06-15 20:10:40|157965.9|157835.9|157965.5|157835.5|157974.3|157844.3|157962.2|157832.2|25
1655323850000|2022-06-15 20:10:50|157965.9|157835.9|157956.1|157826.1|157970.9|157840.9|157956.1|157826.1|30
1655323860000|2022-06-15 20:11:00|157955.6|157825.6|157952.6|157822.6|157960.2|157830.2|157948.8|157818.8|29
1655323870000|2022-06-15 20:11:10|157955.1|157825.1|157789.8|157659.8|157955.6|157825.6|157786.5|157630.2|36
1655323880000|2022-06-15 20:11:20|157788.5|157658.5|157797.8|157667.8|157799.2|157669.2|157784.9|157654.9|33
1655323890000|2022-06-15 20:11:30|157790.4|157660.4|157778.3|157648.3|157794.2|157664.2|157734.5|157604.5|31
1655323900000|2022-06-15 20:11:40|157781.7|157651.7|157682.5|157592.5|157781.7|157651.7|157681.3|157587.7|35
1655323910000|2022-06-15 20:11:50|157684.6|157594.6|157765.1|157635.1|157768.3|157638.3|157684.6|157585.9|30
1655323920000|2022-06-15 20:12:00|157750.5|157620.5|157772.5|157642.5|157772.5|157642.5|157750.5|157620.5|33
1655323930000|2022-06-15 20:12:10|157772.3|157642.3|157729.2|157599.2|157799.9|157669.9|157722.9|157592.9|38
1655323940000|2022-06-15 20:12:20|157732.4|157602.4|157705.3|157575.3|157733.1|157603.1|157703.8|157573.8|37
1655323950000|2022-06-15 20:12:30|157711.4|157581.4|157715.9|157585.9|157722.6|157592.6|157682.4|157552.4|38
1655323960000|2022-06-15 20:12:40|157714.1|157584.1|157723.6|157593.6|157723.6|157593.6|157707.7|157577.7|40
1655323970000|2022-06-15 20:12:50|157722.3|157592.3|157737.5|157607.5|157738.3|157608.3|157718.2|157588.2|37
1655323980000|2022-06-15 20:13:00|157736.3|157606.3|157724.9|157594.9|157736.9|157606.9|157724.9|157594.9|33
1655323990000|2022-06-15 20:13:10|157723.1|157593.1|157716.4|157586.4|157724.6|157594.6|157713.4|157583.4|34
1655324000000|2022-06-15 20:13:20|157715|157585|157710.6|157580.6|157720.8|157590.8|157710.5|157580.5|33
1655324010000|2022-06-15 20:13:30|157710.4|157580.4|157723.7|157593.7|157723.7|157593.7|157709.9|157579.9|29
1655324020000|2022-06-15 20:13:40|157723.9|157593.9|157730.4|157600.4|157733.6|157603.6|157722.5|157592.5|24
1655324030000|2022-06-15 20:13:50|157736.2|157606.2|157738|157608|157748|157618|157730.3|157600.3|27
1655324040000|2022-06-15 20:14:00|157737.5|157607.5|157753.4|157623.4|157767.4|157637.4|157733.7|157603.7|35
1655324050000|2022-06-15 20:14:10|157753.9|157623.9|157722.6|157592.6|157753.9|157623.9|157719.3|157589.3|37
1655324060000|2022-06-15 20:14:20|157721.8|157591.8|157717.5|157587.5|157729.9|157599.9|157705.1|157575.1|39
1655324070000|2022-06-15 20:14:30|157717.7|157587.7|157780.4|157650.4|157780.4|157650.4|157709.4|157579.4|39
1655324080000|2022-06-15 20:14:40|157780.8|157650.8|157786.3|157656.3|157786.3|157656.3|157775.1|157645.1|34
1655324090000|2022-06-15 20:14:50|157788.1|157658.1|157791.4|157661.4|157791.9|157661.9|157783.9|157653.9|29
1655324100000|2022-06-15 20:15:00|157790.5|157660.5|157810.6|157680.6|157823|157693|157786.5|157656.5|32
1655324110000|2022-06-15 20:15:10|157791.9|157661.9|157784.8|157654.8|157791.9|157661.9|157775.1|157645.1|31
1655324120000|2022-06-15 20:15:20|157786.3|157656.3|157786.6|157656.6|157788|157658|157777.4|157647.4|27
1655324130000|2022-06-15 20:15:30|157786.3|157656.3|157782.5|157652.5|157792.6|157662.6|157751.2|157621.2|23
1655324140000|2022-06-15 20:15:40|157785.5|157655.5|157780.6|157650.6|157790.7|157660.7|157777.6|157647.6|34
1655324150000|2022-06-15 20:15:50|157784.1|157654.1|157783.3|157653.3|157785|157655|157779.1|157649.1|29
1655324160000|2022-06-15 20:16:00|157784.1|157654.1|157786.4|157656.4|157787|157657|157777.8|157647.8|27
1655324170000|2022-06-15 20:16:10|157779.5|157649.5|157774.1|157644.1|157795.2|157665.2|157766.8|157636.8|37
1655324180000|2022-06-15 20:16:20|157787.3|157657.3|157751.1|157621.1|157787.3|157657.3|157750.2|157620.2|34
1655324190000|2022-06-15 20:16:30|157752.1|157622.1|157749.9|157619.9|157757|157627|157741|157611|33
1655324200000|2022-06-15 20:16:40|157749|157619|157750.8|157620.8|157789.2|157659.2|157747.3|157617.3|34
1655324210000|2022-06-15 20:16:50|157750.7|157620.7|157711.5|157581.5|157751.2|157621.2|157698.8|157568.8|33
1655324220000|2022-06-15 20:17:00|157711.3|157581.3|157704.5|157574.5|157711.3|157581.3|157699.5|157569.5|38
1655324230000|2022-06-15 20:17:10|157707|157577|157710.2|157580.2|157710.8|157580.8|157702.8|157572.8|37
1655324240000|2022-06-15 20:17:20|157705.1|157575.1|157710.1|157580.1|157722.5|157592.5|157701.7|157571.7|33
1655324250000|2022-06-15 20:17:30|157713.4|157583.4|157714.6|157584.6|157716.6|157586.6|157705|157575|29
1655324260000|2022-06-15 20:17:40|157714.3|157584.3|157685.6|157555.6|157714.3|157584.3|157676.6|157546.6|26
1655324270000|2022-06-15 20:17:50|157663.7|157533.7|157677.3|157547.3|157712.2|157551|157663.7|157501.9|34
1655324280000|2022-06-15 20:18:00|157675.5|157545.5|157716.9|157586.9|157727.7|157597.7|157675.3|157545.3|29
1655324290000|2022-06-15 20:18:10|157721.4|157591.4|157725.7|157595.7|157731.9|157601.9|157721.4|157591.4|27
1655324300000|2022-06-15 20:18:20|157726.5|157596.5|157728|157598|157731.9|157601.9|157721.7|157591.7|20
1655324310000|2022-06-15 20:18:30|157728.3|157598.3|157728.7|157598.7|157730.5|157600.5|157707.8|157577.8|22
1655324320000|2022-06-15 20:18:40|157733.5|157603.5|157719.9|157589.9|157737.3|157607.3|157719.9|157589.9|21
1655324330000|2022-06-15 20:18:50|157720|157590|157708.9|157578.9|157723.3|157593.3|157706.5|157576.5|22
1655324340000|2022-06-15 20:19:00|157708.7|157578.7|157739.1|157609.1|157741.6|157611.6|157699.2|157569.2|31
1655324350000|2022-06-15 20:19:10|157733.1|157603.1|157738.6|157608.6|157739.4|157609.4|157733.1|157603.1|35
1655324360000|2022-06-15 20:19:20|157739.9|157609.9|157738.5|157608.5|157740.1|157610.1|157737.4|157607.4|37
1655324370000|2022-06-15 20:19:30|157739.9|157609.9|157740.6|157610.6|157794|157624.3|157713.4|157581.7|39
1655324380000|2022-06-15 20:19:40|157744.5|157614.5|157730.5|157600.5|157748.2|157618.2|157730.5|157600.5|16
1655324390000|2022-06-15 20:19:50|157735|157605|157734.5|157604.5|157737.6|157607.6|157728.2|157598.2|10
1655324400000|2022-06-15 20:20:00|157738.8|157608.8|157744.7|157614.7|157744.7|157614.7|157727.7|157597.7|16
1655324410000|2022-06-15 20:20:10|157742.1|157612.1|157781.2|157651.2|157789.1|157659.1|157728.8|157598.8|25
1655324420000|2022-06-15 20:20:20|157787|157657|157763.5|157633.5|157816|157657|157763.5|157613.3|9
1655324430000|2022-06-15 20:20:30|157770.8|157640.8|157778.3|157648.3|157788.6|157658.6|157768.8|157638.8|9
1655324440000|2022-06-15 20:20:40|157779.7|157649.7|157802.6|157672.6|157802.6|157672.6|157769.4|157639.4|16
1655324450000|2022-06-15 20:20:50|157773.2|157643.2|157773.8|157643.8|157784.8|157654.8|157765.3|157635.3|18
1655324460000|2022-06-15 20:21:00|157786.1|157656.1|157787.8|157657.8|157787.9|157657.9|157782.8|157652.8|17
1655324470000|2022-06-15 20:21:10|157785.6|157655.6|157777.2|157647.2|157789.2|157659.2|157775.2|157645.2|14
1655324480000|2022-06-15 20:21:20|157782|157652|157778.1|157648.1|157789.7|157659.7|157776|157646|9
1655324490000|2022-06-15 20:21:30|157773.3|157643.3|157793.4|157663.4|157801.1|157671.1|157757.5|157627.5|21
1655324500000|2022-06-15 20:21:40|157797.4|157667.4|157774.3|157644.3|157797.4|157667.4|157763.3|157633.3|16
1655324510000|2022-06-15 20:21:50|157787.3|157657.3|157782.7|157652.7|157788.4|157658.4|157780.4|157650.4|13
1655324520000|2022-06-15 20:22:00|157783.3|157653.3|157782.4|157652.4|157789.3|157659.3|157780.1|157650.1|19
1655324530000|2022-06-15 20:22:10|157782.9|157652.9|157799.4|157669.4|157799.4|157669.4|157765.2|157635.2|23
1655324540000|2022-06-15 20:22:20|157798.8|157668.8|157785.6|157655.6|157798.8|157668.8|157745.5|157615.5|37
1655324550000|2022-06-15 20:22:30|157784|157654|157766.2|157636.2|157787.8|157657.8|157764|157634|34
1655324560000|2022-06-15 20:22:40|157764.7|157634.7|157764|157634|157767.2|157637.2|157763.2|157633.2|31
1655324570000|2022-06-15 20:22:50|157770.3|157640.3|157767.1|157637.1|157775.7|157645.7|157763.1|157633.1|30
1655324580000|2022-06-15 20:23:00|157765.7|157635.7|157793.4|157663.4|157797|157667|157765.7|157635.7|28
1655324590000|2022-06-15 20:23:10|157792.6|157662.6|157800.3|157670.3|157802.3|157672.3|157789.6|157659.6|17
1655324600000|2022-06-15 20:23:20|157799.1|157669.1|157855.5|157725.5|157859.5|157729.5|157799.1|157669.1|24
1655324610000|2022-06-15 20:23:30|157857.8|157727.8|157860.6|157730.6|157860.6|157730.6|157854.8|157724.8|12
1655324620000|2022-06-15 20:23:40|157856.6|157726.6|157856.2|157726.2|157857.9|157727.9|157855.1|157725.1|14
1655324630000|2022-06-15 20:23:50|157857.6|157727.6|157865.8|157735.8|157872.9|157742.9|157849.6|157719.6|10
1655324640000|2022-06-15 20:24:00|157868.6|157738.6|157862.5|157732.5|157869.1|157739.1|157859.3|157729.3|23
1655324650000|2022-06-15 20:24:10|157862.1|157732.1|157849|157719|157863|157733|157849|157719|20
1655324660000|2022-06-15 20:24:20|157848.6|157718.6|157851.2|157721.2|157852.1|157722.1|157847.5|157717.5|13
1655324670000|2022-06-15 20:24:30|157849.8|157719.8|157858.1|157728.1|157858.1|157728.1|157848.8|157718.8|10
1655324680000|2022-06-15 20:24:40|157859.3|157729.3|157875.3|157745.3|157875.3|157745.3|157859.3|157729.3|7
1655324690000|2022-06-15 20:24:50|157863.3|157733.3|157865.5|157735.5|157880.1|157750.1|157859.1|157729.1|31
1655324700000|2022-06-15 20:25:00|157867.3|157737.3|157854.6|157724.6|157875.4|157745.4|157854.6|157724.6|37
1655324710000|2022-06-15 20:25:10|157849.7|157719.7|157859|157729|157862.4|157732.4|157845.1|157715.1|11
1655324720000|2022-06-15 20:25:20|157854.5|157724.5|157857.7|157727.7|157858.9|157728.9|157852.2|157722.2|7
1655324730000|2022-06-15 20:25:30|157854.5|157724.5|157854.6|157724.6|157854.6|157724.6|157854.5|157724.5|2
1655324740000|2022-06-15 20:25:40|157852.8|157722.8|157873.2|157743.2|157882.5|157752.5|157852.8|157722.8|29
1655324750000|2022-06-15 20:25:50|157875.2|157745.2|157883.1|157753.1|157885.6|157755.6|157875.2|157745.2|28
1655324760000|2022-06-15 20:26:00|157882|157752|157930|157726.3|157930|157762.3|157881.9|157724.7|35
1655324770000|2022-06-15 20:26:10|157928|157726.2|157886.4|157756.4|157928|157762|157880.9|157726.2|33
1655324780000|2022-06-15 20:26:20|157922.3|157711.4|157887.6|157757.6|157922.3|157757.6|157887.6|157698.8|5
1655324790000|2022-06-15 20:26:30|157887.4|157757.4|157884.8|157754.8|157917.1|157757.4|157879.9|157711.4|28
1655324800000|2022-06-15 20:26:40|157883.4|157753.4|157884.3|157754.3|157886.6|157756.6|157879.6|157749.6|33
1655324810000|2022-06-15 20:26:50|157882.5|157752.5|157874.7|157744.7|157885.8|157755.8|157874.7|157744.7|33
1655324820000|2022-06-15 20:27:00|157873.5|157743.5|157885|157755|157885|157755|157871.5|157741.5|32
1655324830000|2022-06-15 20:27:10|157917.4|157701.4|157880.1|157750.1|157917.4|157752.8|157879.3|157697.7|10
1655324840000|2022-06-15 20:27:20|157881.1|157751.1|157882.4|157752.4|157885.3|157755.3|157877.7|157747.7|35
1655324850000|2022-06-15 20:27:30|157880.8|157750.8|157879.1|157749.1|157882.7|157752.7|157878.4|157748.4|36
1655324860000|2022-06-15 20:27:40|157879.3|157749.3|157879.7|157749.7|157881.3|157751.3|157876.9|157746.9|36
1655324870000|2022-06-15 20:27:50|157879.9|157749.9|157875.2|157745.2|157881.3|157751.3|157874.8|157744.8|29
1655324880000|2022-06-15 20:28:00|157918.6|157718.5|157873.4|157743.4|157918.6|157749.3|157850.6|157708.5|36
1655324890000|2022-06-15 20:28:10|157878.1|157748.1|157889.5|157759.5|157899.7|157769.7|157856.6|157726.6|39
1655324900000|2022-06-15 20:28:20|157891.3|157761.3|157875.9|157745.9|157893|157763|157874.6|157744.6|40
1655324910000|2022-06-15 20:28:30|157874|157744|157875.1|157745.1|157876.3|157746.3|157871.9|157741.9|33
1655324920000|2022-06-15 20:28:40|157875.3|157745.3|157961.9|157752.1|157967|157791.4|157871.7|157741.7|36
1655324930000|2022-06-15 20:28:50|157966.3|157757.1|157948.3|157818.3|157983.8|157818.3|157923.7|157756.4|33
1655324940000|2022-06-15 20:29:00|157950.2|157820.2|157982|157772.6|157989.8|157820.8|157940.9|157772.2|35
1655324950000|2022-06-15 20:29:10|157937.3|157807.3|157942.1|157812.1|157982.6|157815|157935.7|157763.5|35
1655324960000|2022-06-15 20:29:20|157938.7|157808.7|157933|157803|157965.8|157808.7|157930.7|157764.9|27
1655324970000|2022-06-15 20:29:30|157924.9|157794.9|157954.1|157724.7|157954.1|157797.4|157896.8|157724.7|24
1655324980000|2022-06-15 20:29:40|157948.7|157730.6|157935.6|157731|157948.7|157775.1|157899.7|157722.1|16
1655324990000|2022-06-15 20:29:50|157901.1|157771.1|157941.2|157733.9|157941.2|157773|157900.5|157727.7|10
1655325000000|2022-06-15 20:30:00|157881.8|157751.8|157863.1|157733.1|157889.5|157759.5|157863.1|157733.1|16
1655325010000|2022-06-15 20:30:10|157862.2|157732.2|157867.5|157737.5|157897.6|157737.5|157862.2|157696.4|6
1655325020000|2022-06-15 20:30:20|157865.2|157735.2|157866.7|157736.7|157868.7|157738.7|157865.2|157735.2|3
1655325030000|2022-06-15 20:30:30|157879.7|157749.7|157906.1|157643|157906.1|157749.7|157876.4|157643|5
1655325040000|2022-06-15 20:30:40|157879.9|157644.3|157890.8|157760.8|157890.8|157760.8|157871.9|157644.3|11
1655325050000|2022-06-15 20:30:50|157889|157759|157883.7|157753.7|157898.1|157768.1|157877.9|157747.9|11
1655325060000|2022-06-15 20:31:00|157885.1|157755.1|157924.2|157794.2|157976.2|157801.6|157885.1|157752.3|18
1655325070000|2022-06-15 20:31:10|157922.8|157792.8|157934.6|157804.6|157937|157807|157922.8|157792.8|12
1655325080000|2022-06-15 20:31:20|157932.2|157802.2|157926.3|157796.3|157942.4|157812.4|157926.1|157796.1|9
1655325090000|2022-06-15 20:31:30|157928.7|157798.7|157934.4|157804.4|157939|157809|157928.7|157798.7|14
1655325100000|2022-06-15 20:31:40|157932.5|157802.5|157928|157798|157933.8|157803.8|157928|157798|6
1655325110000|2022-06-15 20:31:50|157931.4|157801.4|157931.2|157801.2|157935.3|157805.3|157928|157798|5
1655325120000|2022-06-15 20:32:00|157933|157803|157927|157797|157944.1|157814.1|157921.4|157791.4|17
1655325130000|2022-06-15 20:32:10|157932.5|157802.5|157929.8|157799.8|157932.5|157802.5|157922.1|157792.1|18
1655325140000|2022-06-15 20:32:20|157929.9|157799.9|157930.5|157800.5|157931.9|157801.9|157927.3|157797.3|8
1655325150000|2022-06-15 20:32:30|157930.9|157800.9|157926.9|157796.9|157930.9|157800.9|157926|157796|18
1655325160000|2022-06-15 20:32:40|157926.6|157796.6|157922.5|157792.5|157930.7|157800.7|157921.5|157791.5|14
1655325170000|2022-06-15 20:32:50|157925.4|157795.4|157926.6|157796.6|157926.7|157796.7|157920.1|157790.1|6
1655325180000|2022-06-15 20:33:00|157924.1|157794.1|157972.5|157842.5|157978.2|157848.2|157923.8|157759.9|14
1655325190000|2022-06-15 20:33:10|157975.1|157845.1|157977.3|157847.3|157980.5|157850.5|157975.1|157845.1|26
1655325200000|2022-06-15 20:33:20|157977.8|157847.8|157975.5|157845.5|157979.6|157849.6|157973.6|157843.6|19
1655325210000|2022-06-15 20:33:30|157969.9|157839.9|158008.2|157805.1|158008.2|157848.3|157968.2|157801.2|20
1655325220000|2022-06-15 20:33:40|158007.8|157806.4|157930.4|157800.4|158008.3|157843.5|157928.5|157798.5|25
1655325230000|2022-06-15 20:33:50|157931.7|157801.7|157936.4|157806.4|157936.4|157806.4|157926.4|157796.4|12
1655325240000|2022-06-15 20:34:00|157935|157805|157933.3|157803.3|157935|157805|157929.1|157799.1|7
1655325250000|2022-06-15 20:34:10|157930.2|157800.2|157937.2|157807.2|157937.2|157807.2|157929.9|157799.9|13
1655325260000|2022-06-15 20:34:20|157935.2|157805.2|157978.3|157753.3|157978.3|157806.8|157929.8|157745.6|15
1655325270000|2022-06-15 20:34:30|157973.8|157747|157970.8|157752.5|157973.8|157809.8|157933.4|157747|6
1655325280000|2022-06-15 20:34:40|157931.2|157801.2|157933.4|157803.4|157974.1|157807.3|157931.2|157764.6|10
1655325290000|2022-06-15 20:34:50|157935|157805|157922.6|157792.6|157935|157805|157917.4|157787.4|17
1655325300000|2022-06-15 20:35:00|157924.1|157794.1|157924.1|157794.1|157956.5|157794.1|157918.9|157738.2|11
1655325310000|2022-06-15 20:35:10|157920|157790|157918.3|157788.3|157954.4|157790|157918.3|157747|5
1655325320000|2022-06-15 20:35:20|157923.6|157793.6|157921.6|157791.6|157954.4|157795.7|157921.4|157747|8
1655325330000|2022-06-15 20:35:30|157932.9|157802.9|157928.3|157798.3|157936.8|157806.8|157928.3|157798.3|6
1655325340000|2022-06-15 20:35:40|157933.5|157803.5|157932.4|157802.4|157933.5|157803.5|157929.9|157799.9|7
1655325350000|2022-06-15 20:35:50|157929.9|157799.9|157922.2|157792.2|157929.9|157799.9|157922.2|157792.2|6
1655325360000|2022-06-15 20:36:00|157925.1|157795.1|157944.6|157814.6|157952.9|157822.9|157918.2|157788.2|13
1655325370000|2022-06-15 20:36:10|157944.9|157814.9|157937.4|157807.4|157964.8|157818.6|157937.4|157764.3|18
1655325380000|2022-06-15 20:36:20|157933.7|157803.7|157937.5|157807.5|157949.2|157819.2|157928.4|157798.4|5
1655325390000|2022-06-15 20:36:30|157956.6|157826.6|157927.2|157797.2|157956.6|157826.6|157927.2|157797.2|7
1655325400000|2022-06-15 20:36:40|157923.8|157793.8|157930.1|157800.1|157930.1|157800.1|157923.1|157793.1|11
1655325410000|2022-06-15 20:36:50|157930.9|157800.9|157921.9|157791.9|157938|157808|157920.6|157790.6|7
1655325420000|2022-06-15 20:37:00|157925.6|157795.6|157926.7|157796.7|157927.5|157797.5|157925.6|157795.6|6
1655325430000|2022-06-15 20:37:10|157927.5|157797.5|157916.1|157786.1|157927.5|157797.5|157916.1|157786.1|8
1655325440000|2022-06-15 20:37:20|157915.2|157785.2|157918.6|157788.6|157921.5|157791.5|157914.9|157784.9|12
1655325450000|2022-06-15 20:37:30|157919.8|157789.8|157936.7|157806.7|157938.1|157808.1|157919.7|157789.7|12
1655325460000|2022-06-15 20:37:40|157934.7|157804.7|157922.7|157792.7|157934.7|157804.7|157921.3|157791.3|12
1655325470000|2022-06-15 20:37:50|157924.7|157794.7|157919.1|157789.1|157924.7|157794.7|157919.1|157789.1|11
1655325480000|2022-06-15 20:38:00|157920.5|157790.5|157920.9|157790.9|157922.8|157792.8|157917.9|157787.9|7
1655325490000|2022-06-15 20:38:10|157929.6|157799.6|157934.1|157804.1|157936.6|157806.6|157928.4|157798.4|7
1655325500000|2022-06-15 20:38:20|157934.6|157804.6|157922.1|157792.1|157938.1|157808.1|157916|157786|10
1655325510000|2022-06-15 20:38:30|157920.9|157790.9|157899.5|157769.5|157944.2|157802.7|157897.2|157730.1|14
1655325520000|2022-06-15 20:38:40|157902.3|157772.3|157904.1|157774.1|157964.2|157786.6|157902.3|157728.8|14
1655325530000|2022-06-15 20:38:50|157902.9|157772.9|157901.9|157771.9|157912.3|157782.3|157901.9|157771.9|10
1655325540000|2022-06-15 20:39:00|157902.5|157772.5|157897.8|157767.8|157902.5|157772.5|157897.8|157767.8|6
1655325550000|2022-06-15 20:39:10|157895.9|157765.9|157873.1|157743.1|157910.8|157780.8|157871|157741|13
1655325560000|2022-06-15 20:39:20|157870.9|157740.9|157863.7|157733.7|157870.9|157740.9|157863.7|157733.7|6
1655325570000|2022-06-15 20:39:30|157903.9|157675.3|157863.8|157733.8|157903.9|157739.9|157863.8|157675.3|3
1655325580000|2022-06-15 20:39:40|157898.9|157695.5|157866.2|157736.2|157898.9|157739.5|157861.5|157695.5|9
1655325590000|2022-06-15 20:39:50|157870.5|157740.5|157887.9|157757.9|157889.8|157759.8|157869.1|157739.1|20
1655325600000|2022-06-15 20:40:00|157880.5|157750.5|157866.1|157736.1|157880.5|157750.5|157860|157730|15
1655325610000|2022-06-15 20:40:10|157861.6|157731.6|157876.9|157746.9|157877.1|157747.1|157861.6|157731.6|28
1655325620000|2022-06-15 20:40:20|157869.7|157739.7|157869.5|157739.5|157878.3|157748.3|157867|157737|12
1655325630000|2022-06-15 20:40:30|157869.2|157739.2|157869.5|157739.5|157871.9|157741.9|157865.9|157735.9|13
1655325640000|2022-06-15 20:40:40|157870.1|157740.1|157868.5|157738.5|157871.3|157741.3|157867|157737|9
1655325650000|2022-06-15 20:40:50|157869.9|157739.9|157865.2|157735.2|157869.9|157739.9|157860.8|157730.8|10
1655325660000|2022-06-15 20:41:00|157865.3|157735.3|157870|157740|157879.9|157749.9|157865.3|157735.3|14
1655325670000|2022-06-15 20:41:10|157868.3|157738.3|157871.1|157741.1|157871.9|157741.9|157868.3|157738.3|11
1655325680000|2022-06-15 20:41:20|157871.9|157741.9|157869.3|157739.3|157872.8|157742.8|157869.3|157739.3|14
1655325690000|2022-06-15 20:41:30|157869.9|157739.9|157880.6|157750.6|157880.6|157750.6|157869.9|157739.9|15
1655325700000|2022-06-15 20:41:40|157879.4|157749.4|157872.1|157742.1|157887.7|157757.7|157867.9|157737.9|23
1655325710000|2022-06-15 20:41:50|157874.2|157744.2|157869.1|157739.1|157874.2|157744.2|157862.4|157732.4|12
1655325720000|2022-06-15 20:42:00|157868.8|157738.8|157880.1|157750.1|157880.1|157750.1|157859.6|157729.6|25
1655325730000|2022-06-15 20:42:10|157875.9|157745.9|157872.4|157742.4|157880|157750|157871.1|157741.1|13
1655325740000|2022-06-15 20:42:20|157873.2|157743.2|157872.4|157742.4|157874.8|157744.8|157871.6|157741.6|9
1655325750000|2022-06-15 20:42:30|157873.9|157743.9|157877.4|157747.4|157877.4|157747.4|157870.1|157740.1|7
1655325760000|2022-06-15 20:42:40|157874.8|157744.8|157869.9|157739.9|157874.8|157744.8|157869.9|157739.9|11
1655325770000|2022-06-15 20:42:50|157871.5|157741.5|157867.5|157737.5|157871.5|157741.5|157863.6|157733.6|14
1655325780000|2022-06-15 20:43:00|157867|157737|157871.7|157741.7|157874.1|157744.1|157865.3|157735.3|19
1655325790000|2022-06-15 20:43:10|157871.4|157741.4|157870.3|157740.3|157872.5|157742.5|157870|157740|11
1655325800000|2022-06-15 20:43:20|157870.7|157740.7|157872.8|157742.8|157873.3|157743.3|157866.5|157736.5|12
1655325810000|2022-06-15 20:43:30|157874.2|157744.2|157872.7|157742.7|157885|157755|157872.7|157742.7|18
1655325820000|2022-06-15 20:43:40|157871.6|157741.6|157854.9|157724.9|157875.7|157745.7|157854.9|157724.9|11
1655325830000|2022-06-15 20:43:50|157852.7|157722.7|157873.3|157743.3|157873.3|157743.3|157852.7|157722.7|9
1655325840000|2022-06-15 20:44:00|157873.4|157743.4|157870.7|157740.7|157873.7|157743.7|157870.7|157740.7|16
1655325850000|2022-06-15 20:44:10|157870.5|157740.5|157870.1|157740.1|157871.1|157741.1|157869.8|157739.8|9
1655325860000|2022-06-15 20:44:20|157870|157740|157871.1|157741.1|157873.1|157743.1|157869.9|157739.9|13
1655325870000|2022-06-15 20:44:30|157871.7|157741.7|157872.3|157742.3|157872.5|157742.5|157868.6|157738.6|12
1655325880000|2022-06-15 20:44:40|157873|157743|157910.6|157780.6|157917.1|157787.1|157872.4|157742.4|25
1655325890000|2022-06-15 20:44:50|157913.2|157783.2|157907.1|157777.1|157913.2|157783.2|157901.2|157771.2|23
1655325900000|2022-06-15 20:45:00|157906.4|157776.4|157898.6|157768.6|157906.9|157776.9|157897|157767|16
1655325910000|2022-06-15 20:45:10|157895.9|157765.9|157899.6|157769.6|157904.7|157774.7|157895.9|157765.9|14
1655325920000|2022-06-15 20:45:20|157897.1|157767.1|157894.5|157764.5|157901.6|157771.6|157894.5|157764.5|16
1655325930000|2022-06-15 20:45:30|157895.1|157765.1|157911.1|157781.1|157924.8|157795.3|157879.7|157765.1|18
1655325940000|2022-06-15 20:45:40|157917|157787|157934.3|157804.3|157934.3|157804.3|157917|157787|3
1655325950000|2022-06-15 20:45:50|157960.5|157719.7|157916|157786|157960.5|157787.7|157915.5|157719.7|6
1655325960000|2022-06-15 20:46:00|157911.7|157781.7|157922|157792|157922.7|157792.7|157907.9|157777.9|6
1655325970000|2022-06-15 20:46:10|157924.7|157794.7|157924.4|157794.4|157924.7|157794.7|157923.8|157793.8|5
1655325980000|2022-06-15 20:46:20|157930.3|157800.3|157937.1|157807.1|157937.6|157807.6|157930.3|157800.3|4
1655325990000|2022-06-15 20:46:30|157948.2|157818.2|157927.7|157797.7|157948.2|157818.2|157927|157797|4
1655326000000|2022-06-15 20:46:40|157933.6|157803.6|157928|157798|157962.3|157805.7|157928|157719.8|6
1655326010000|2022-06-15 20:46:50|157924.1|157794.1|157927.1|157797.1|157927.1|157797.1|157924.1|157794.1|3
1655326020000|2022-06-15 20:47:00|157927.5|157797.5|157933.4|157803.4|157938.2|157808.2|157927.5|157797.5|8
1655326030000|2022-06-15 20:47:10|157932.3|157802.3|157928.2|157798.2|157935.4|157805.4|157928.2|157798.2|5
1655326040000|2022-06-15 20:47:20|157931.8|157801.8|157911.4|157660.3|157941.5|157801.8|157901.3|157649.8|21
1655326050000|2022-06-15 20:47:30|157902|157666.8|157901.6|157671.3|157922|157694|157895.7|157664.8|33
1655326060000|2022-06-15 20:47:40|157897.5|157674.9|157894.8|157680.2|157911.6|157724.4|157853.5|157653.1|33
1655326070000|2022-06-15 20:47:50|157896.3|157678.1|157910.7|157653.6|157910.8|157681.7|157892.5|157653.6|16
1655326080000|2022-06-15 20:48:00|157910.6|157642.1|157856.3|157726.3|157914.4|157733.7|157856.3|157642.1|9
1655326090000|2022-06-15 20:48:10|157855.6|157725.6|157855|157725|157855.6|157725.6|157855|157725|2
1655326100000|2022-06-15 20:48:20|157849.9|157719.9|157891.8|157605|157898.7|157739.6|157849.2|157605|11
1655326110000|2022-06-15 20:48:30|157871.9|157741.9|157865.1|157735.1|157899.1|157741.9|157854.5|157656.4|7
1655326120000|2022-06-15 20:48:40|157863.4|157733.4|157903.6|157655.7|157913.4|157733.4|157858.2|157654.6|5
1655326130000|2022-06-15 20:48:50|157897.6|157671.8|157891.9|157687.5|157933.9|157688.4|157889.9|157591.9|6
1655326140000|2022-06-15 20:49:00|157890.9|157686.7|157852.5|157722.5|157897|157726.2|157852.5|157683.8|7
1655326150000|2022-06-15 20:49:10|157891.4|157685.8|157853.8|157723.8|157891.4|157733.5|157851|157684.9|16
1655326160000|2022-06-15 20:49:20|157859.2|157729.2|157892.9|157671.8|157892.9|157729.2|157859.2|157671.8|2
1655326170000|2022-06-15 20:49:30|157887.9|157659.6|157898.7|157665.3|157898.7|157678.4|157881.9|157659.6|7
1655326180000|2022-06-15 20:49:40|157935.3|157603|157910.3|157666.2|157935.3|157700|157905.7|157603|7
1655326190000|2022-06-15 20:49:50|157909.9|157668.8|157900.3|157686.1|157909.9|157686.1|157900.3|157667.9|3
1655326200000|2022-06-15 20:50:00|157868.5|157738.5|157868.8|157738.8|157870.1|157740.1|157868.1|157738.1|5
1655326210000|2022-06-15 20:50:10|157855.5|157725.5|157857.4|157727.4|157857.4|157727.4|157849.3|157719.3|4
1655326220000|2022-06-15 20:50:20|157839.9|157709.9|157907|157686.8|157907|157712.9|157829.1|157686.8|5
1655326230000|2022-06-15 20:50:30|157882.3|157752.3|157926.2|157719.6|157926.2|157759.5|157882.3|157719.6|4
1655326240000|2022-06-15 20:50:40|157880|157750|157912.5|157693.6|157912.5|157750|157880|157674.9|3
1655326250000|2022-06-15 20:50:50|157886.7|157756.7|157884.7|157754.7|157918.6|157756.7|157880.7|157712.6|4
1655326260000|2022-06-15 20:51:00|157887.6|157757.6|157905.7|157636.4|157905.7|157757.6|157846.1|157636.4|8
1655326270000|2022-06-15 20:51:10|157888.7|157668.8|157869.2|157668.3|157927.5|157730.3|157854.9|157585.5|9
1655326280000|2022-06-15 20:51:20|157881.4|157654.5|157895.1|157648.9|157895.1|157724.7|157846.9|157648.9|10
1655326290000|2022-06-15 20:51:30|157846|157716|157864.7|157734.7|157909.4|157737.1|157846|157667.2|9
1655326300000|2022-06-15 20:51:40|157870.8|157740.8|157907.7|157701.9|157907.7|157743.9|157870.8|157701.9|6
1655326310000|2022-06-15 20:51:50|157874.2|157744.2|157930.7|157648.7|157930.7|157753.8|157874.2|157648.7|7
1655326320000|2022-06-15 20:52:00|157864.5|157734.5|157864.5|157734.5|157864.5|157734.5|157864.5|157734.5|1
1655326330000|2022-06-15 20:52:10|157883.5|157753.5|157860.1|157730.1|157885.2|157755.2|157860.1|157730.1|6
1655326340000|2022-06-15 20:52:20|157867.5|157737.5|157920.8|157635.1|157920.8|157739.3|157865.5|157635.1|5
1655326350000|2022-06-15 20:52:30|157912.7|157671.8|157902.5|157696.4|157912.7|157734.5|157864.5|157671.8|3
1655326360000|2022-06-15 20:52:40|157911.5|157623|157905.2|157642.6|157922.5|157642.6|157905.2|157580.5|3
1655326370000|2022-06-15 20:52:50|157892|157762|157885.9|157755.9|157892|157762|157885.9|157755.9|3
1655326380000|2022-06-15 20:53:00|157877.4|157747.4|157910.7|157590.3|157910.7|157750.6|157877.4|157590.3|3
1655326390000|2022-06-15 20:53:10|157875.5|157745.5|157892.7|157650.5|157912.9|157745.5|157875.5|157637|7
1655326400000|2022-06-15 20:53:20|157891.7|157641|157885.9|157646.1|157891.7|157646.1|157885.9|157641|2
1655326410000|2022-06-15 20:53:30|157921.4|157602.1|157889.4|157685.1|157921.4|157685.3|157889.4|157602.1|3
1655326420000|2022-06-15 20:53:40|157893.1|157763.1|157874.2|157744.2|157893.1|157763.1|157871|157741|3
1655326430000|2022-06-15 20:53:50|157886.8|157756.8|157874.1|157744.1|157886.8|157756.8|157874.1|157744.1|3
1655326440000|2022-06-15 20:54:00|157849|157719|157893|157630.5|157937.4|157719|157821.7|157595.4|5
1655326450000|2022-06-15 20:54:10|157898.1|157689.4|157848.3|157718.3|157898.1|157727.4|157848.3|157689.4|9
1655326460000|2022-06-15 20:54:20|157892.8|157664.2|157851.8|157721.8|157892.8|157721.8|157849.1|157664.2|6
1655326470000|2022-06-15 20:54:30|157889.4|157687.9|157856.8|157726.8|157902|157735.4|157856.8|157685.5|5
1655326480000|2022-06-15 20:54:40|157903|157664.9|157885.5|157665.1|157903|157720.8|157850.7|157664.9|4
1655326490000|2022-06-15 20:54:50|157838.8|157708.8|157880.9|157658.5|157880.9|157708.8|157838.8|157658.5|3
1655326500000|2022-06-15 20:55:00|157917.4|157604.5|157897.3|157622.1|157917.4|157708.7|157838.7|157604.5|10
1655326510000|2022-06-15 20:55:10|157920|157589.7|157903.6|157620|157920|157663.5|157866.8|157589.7|9
1655326520000|2022-06-15 20:55:20|157884.5|157654|157880.8|157649.7|157895.7|157663|157876.6|157631.7|8
1655326530000|2022-06-15 20:55:30|157915.2|157619.9|157886.1|157661.9|157915.2|157675.1|157877.8|157619.9|5
1655326540000|2022-06-15 20:55:40|157845|157715|157844.1|157714.1|157845|157715|157844.1|157714.1|3
1655326550000|2022-06-15 20:55:50|157845.2|157715.2|157890.1|157659|157896.3|157715.2|157845.2|157657.9|5
1655326560000|2022-06-15 20:56:00|157885.8|157667.9|157894.8|157657.7|157894.8|157667.9|157885.8|157657.7|2
1655326570000|2022-06-15 20:56:10|157921.7|157628.8|157796.4|157561.3|157935.8|157628.8|157794.1|157547|19
1655326580000|2022-06-15 20:56:20|157812.6|157561.1|157837.9|157579.6|157856.2|157579.6|157803.6|157529.7|10
1655326590000|2022-06-15 20:56:30|157872.6|157583.5|157838.4|157555.9|157883.1|157604.9|157826.6|157538.3|23
1655326600000|2022-06-15 20:56:40|157822.6|157557|157820.9|157539.4|157838.7|157569.4|157820.9|157539.4|5
1655326610000|2022-06-15 20:56:50|157781.6|157541.4|157864.8|157556.3|157864.8|157579|157781.6|157541.4|8
1655326620000|2022-06-15 20:57:00|157864.6|157563.2|157865.7|157529.7|157865.7|157574.1|157827.3|157517.4|11
1655326630000|2022-06-15 20:57:10|157851.5|157509.5|157861.7|157519.7|157883.3|157541.3|157842.2|157500.2|9
1655326640000|2022-06-15 20:57:20|157859|157517|157914.3|157578.1|157914.3|157602|157859|157517|8
1655326650000|2022-06-15 20:57:30|157909.1|157583.7|157914.1|157578.7|157918.5|157616.4|157882.9|157575|13
1655326660000|2022-06-15 20:57:40|157913.7|157579.1|157909|157582.5|157913.7|157591.6|157903.8|157578.3|4
1655326670000|2022-06-15 20:57:50|157916.1|157574.1|157908.5|157566.5|157916.1|157619.6|157888.8|157566.5|14
1655326680000|2022-06-15 20:58:00|157909.9|157567.9|157897.4|157555.4|157911.1|157599.1|157880.3|157553.6|15
1655326690000|2022-06-15 20:58:10|157894.5|157552.5|157943.5|157601.5|157947.3|157605.3|157894.5|157552.5|5
1655326700000|2022-06-15 20:58:20|157948.9|157606.9|157933.7|157591.7|157955.2|157613.2|157933.7|157591.7|11
1655326710000|2022-06-15 20:58:30|157934.3|157592.3|157949.1|157607.1|157966.1|157624.1|157934.3|157592.3|8
1655326720000|2022-06-15 20:58:40|157962.1|157620.1|157942.7|157625.1|157962.1|157639.8|157904.8|157606.6|7
1655326730000|2022-06-15 20:58:50|157943.8|157626.8|157896.7|157641.5|157959.1|157641.5|157896.7|157584.5|11
1655326740000|2022-06-15 20:59:00|157914.5|157637.7|157922.4|157580.4|157922.4|157637.7|157913.5|157571.5|11
1655326750000|2022-06-15 20:59:10|157921.5|157579.5|157922.3|157580.3|157923|157581|157921.5|157579.5|6
1655326760000|2022-06-15 20:59:20|157913.7|157588.4|157814.8|157684.8|157922.2|157684.8|157814.8|157580.2|3
1655326770000|2022-06-15 20:59:30|157813.8|157683.8|157858.1|157641.2|157858.1|157683.8|157813.8|157641.2|2
1655326780000|2022-06-15 20:59:40|157859.3|157638.3|157844|157629.6|157859.3|157672.7|157802.7|157629.6|6
1655326790000|2022-06-15 20:59:50|157847.3|157594.1|157883.8|157576.2|157883.8|157594.9|157847.3|157576.2|11
1655326800000|2022-06-15 21:00:00|157886.9|157561.1|157884.8|157556.6|157886.9|157561.1|157882.5|157554.9|6
1655326810000|2022-06-15 21:00:10|157887.4|157556.9|157887.4|157556.9|157887.4|157556.9|157887.4|157556.9|1
1655326820000|2022-06-15 21:00:20|157893.6|157556.3|157893.6|157556.3|157893.6|157556.3|157893.6|157556.3|1
1655326840000|2022-06-15 21:00:40|157890.4|157555.9|157884.2|157552.1|157890.4|157555.9|157884.2|157552.1|2
1655326850000|2022-06-15 21:00:50|157889.4|157554.8|157901.6|157559.6|157901.6|157559.6|157889.4|157554.8|4
1655326870000|2022-06-15 21:01:10|157902|157560|157902|157560|157902|157560|157902|157560|1
1655326890000|2022-06-15 21:01:30|157904.7|157562.7|157904.7|157562.7|157904.7|157562.7|157904.7|157562.7|1
1655326900000|2022-06-15 21:01:40|157910.7|157568.7|157908.7|157566.7|157910.7|157568.7|157908.7|157566.7|2
1655326910000|2022-06-15 21:01:50|157910.6|157568.6|157910.6|157568.6|157910.6|157568.6|157910.6|157568.6|1
1655326920000|2022-06-15 21:02:00|157917|157575|157917|157575|157917|157575|157917|157575|1
1655326960000|2022-06-15 21:02:40|157917.5|157575.5|157917.5|157575.5|157917.5|157575.5|157917.5|157575.5|1
1655327020000|2022-06-15 21:03:40|157919.3|157577.3|157919.3|157577.3|157919.3|157577.3|157919.3|157577.3|1
1655327030000|2022-06-15 21:03:50|157911.8|157569.8|157905.4|157577.3|157911.8|157577.3|157901.9|157569.8|3
1655327060000|2022-06-15 21:04:20|157904.9||157904.9||157904.9||157904.9||1
1655327070000|2022-06-15 21:04:30|157905.4|157577.8|157905.4|157577.8|157905.4|157577.8|157905.4|157577.8|1
1655327090000|2022-06-15 21:04:50|157912.4|157594.2|157920.5|157590.5|157920.5|157594.2|157912.4|157590.5|2
1655327100000|2022-06-15 21:05:00|157917.7|157575.9|157897.7|157576.3|157917.7|157579.3|157897.7|157575.9|3
1655327110000|2022-06-15 21:05:10|157903.8|157579.3|157891.2|157568.7|157916.8|157579.3|157891.2|157568.7|5
1655327120000|2022-06-15 21:05:20|157892.3|157555.7|157892.3|157555.7|157892.3|157555.7|157892.3|157555.7|1
1655327130000|2022-06-15 21:05:30|157891.1|157556.2|157906.1|157564.1|157911.2|157569.2|157891.1|157556.2|3
1655327140000|2022-06-15 21:05:40|157905.6|157563.6|157905.6|157563.6|157905.6|157563.6|157905.6|157563.6|1
1655327150000|2022-06-15 21:05:50|157912.2|157570.2|157911.8|157569.8|157912.2|157570.2|157911.8|157569.8|2
1655327160000|2022-06-15 21:06:00|157917.7|157575.7|157918.4|157576.4|157918.4|157576.4|157917.4|157575.4|3
1655327170000|2022-06-15 21:06:10|157919.8|157577.8|157919.8|157577.8|157919.8|157577.8|157919.8|157577.8|1
1655327210000|2022-06-15 21:06:50|157921.2|157579.2|157918.4|157576.4|157921.2|157579.2|157918.4|157576.4|2
1655327220000|2022-06-15 21:07:00|157918.6|157576.6|157930.8|157588.8|157930.8|157588.8|157918.6|157576.6|2
1655327250000|2022-06-15 21:07:30|157916.8|157574.8|157916.8|157574.8|157916.8|157574.8|157916.8|157574.8|1
1655327260000|2022-06-15 21:07:40|157915.8|157578.6|157915.8|157578.6|157915.8|157578.6|157915.8|157578.6|1
1655327270000|2022-06-15 21:07:50|157916.6|157574.6|157907.4|157565.4|157916.6|157574.6|157907.4|157565.4|3
1655327300000|2022-06-15 21:08:20|157913.3|157571.3|157913.3|157571.3|157913.3|157571.3|157913.3|157571.3|1
1655327330000|2022-06-15 21:08:50|157888.7|157554.2|157912.5|157570.5|157913.3|157571.3|157888.7|157554.2|4
1655327340000|2022-06-15 21:09:00|157912|157570|157912|157570|157912|157570|157912|157570|1
1655327350000|2022-06-15 21:09:10|157912.7|157570.7|157906.7|157565.6|157912.7|157570.7|157903.8|157565.6|5
1655327360000|2022-06-15 21:09:20|157903.8|157567.4|157903.8|157567.4|157903.8|157567.4|157903.8|157567.4|1
1655327370000|2022-06-15 21:09:30|157904.3|157567.6|157904.3|157567.6|157904.3|157567.6|157904.3|157567.6|1
1655327380000|2022-06-15 21:09:40|157906.9|157564.9|157906.9|157564.9|157906.9|157564.9|157906.9|157564.9|1
1655327400000|2022-06-15 21:10:00|157958.3|157616.3|157899.2|157601.6|157958.3|157616.3|157899.2|157601.6|2
1655327410000|2022-06-15 21:10:10||157601.5||157601.5||157601.5||157601.5|1
1655327430000|2022-06-15 21:10:30|157958.3|157616.3|157958.3|157616.3|157958.3|157616.3|157958.3|157616.3|1
1655327440000|2022-06-15 21:10:40|157917.5|157575.5|157890.4|157548.4|157917.5|157575.5|157890.4|157548.4|2
1655327460000|2022-06-15 21:11:00|157948.6|157606.6|157929.2|157587.2|157948.6|157606.6|157929.2|157587.2|2
1655327470000|2022-06-15 21:11:10|157917.5|157575.5|157890.4|157548.4|157924.3|157582.3|157890.4|157548.4|4
1655327480000|2022-06-15 21:11:20|157900.9|157558.9|157900.8|157558.8|157900.9|157558.9|157900.8|157558.8|2
1655327490000|2022-06-15 21:11:30|157902.6|157560.6|157979.8|157637.8|157979.8|157637.8|157900.5|157558.5|6
1655327500000|2022-06-15 21:11:40|157957.3|157615.3|157915.5|157573.5|157957.3|157615.3|157915.5|157573.5|4
1655327510000|2022-06-15 21:11:50|157917.6|157575.6|157940.4|157598.4|157958|157616|157917.6|157575.6|5
1655327520000|2022-06-15 21:12:00|157926.9|157584.9|157944.7|157602.7|157944.7|157602.7|157921.5|157579.5|5
1655327530000|2022-06-15 21:12:10|157889.9|157547.9|157894.9|157552.9|157941.2|157599.2|157889.9|157547.9|6
1655327540000|2022-06-15 21:12:20|157893.4|157551.4|157893.4|157551.4|157893.4|157551.4|157893.4|157551.4|1
1655327550000|2022-06-15 21:12:30|157894|157552|157913.8|157571.8|157919.1|157577.1|157893.4|157551.4|5
1655327560000|2022-06-15 21:12:40|157916.1|157574.1|157942.1|157600.1|157952.6|157610.6|157916.1|157574.1|4
1655327570000|2022-06-15 21:12:50|157930.8|157588.8|157930.8|157588.8|157930.8|157588.8|157930.8|157588.8|1
1655327580000|2022-06-15 21:13:00|157926|157584|157917.6|157575.6|157946.2|157604.2|157917.6|157575.6|4
1655327590000|2022-06-15 21:13:10|157890.5|157548.5|157917.6|157575.6|157935.7|157593.7|157890.5|157548.5|3
1655327600000|2022-06-15 21:13:20|157924.4|157582.4|157968.4|157626.4|157968.4|157626.4|157924.4|157582.4|2
1655327610000|2022-06-15 21:13:30|157945.1|157603.1|157929.2|157587.2|157948.6|157606.6|157929.2|157587.2|3
1655327620000|2022-06-15 21:13:40|157917.6|157575.6|157935.9|157593.9|157974.4|157632.4|157917.6|157575.6|4
1655327630000|2022-06-15 21:13:50|157954.4|157612.4|157958.7|157616.7|157966.2|157624.2|157941.5|157599.5|5
1655327640000|2022-06-15 21:14:00|157890.8|157548.8|157890.8|157548.8|157890.8|157548.8|157890.8|157548.8|1
1655327660000|2022-06-15 21:14:20|157863.3|157568.6|157949|157607|157999.5|157657.5|157863.3|157568.6|4
1655327670000|2022-06-15 21:14:30|157924.9|157582.9|157950.2|157608.2|157950.2|157608.2|157914.8|157572.8|4
1655327680000|2022-06-15 21:14:40|157928.7|157586.7|157918.8|157576.8|157928.7|157586.7|157918.8|157576.8|2
1655327690000|2022-06-15 21:14:50|157916.1|157574.1|157935.8|157593.8|157943.2|157601.2|157916.1|157574.1|5
1655327700000|2022-06-15 21:15:00|157890.8|157548.8|157904.5|157562.5|157904.5|157562.5|157890.8|157548.8|3
1655327710000|2022-06-15 21:15:10|157900.9|157558.9|157917.9|157575.9|157917.9|157575.9|157898.8|157556.8|3
1655327720000|2022-06-15 21:15:20|157950.5|157608.5|157939.6|157597.6|157962.3|157620.3|157939.6|157597.6|4
1655327730000|2022-06-15 21:15:30|157936.5|157594.5|157959.1|157617.1|157959.1|157617.1|157936.5|157594.5|2
1655327740000|2022-06-15 21:15:40|157943.4|157601.4|157931.3|157589.3|157943.4|157601.4|157912.2|157570.2|5
1655327750000|2022-06-15 21:15:50|157948.8|157606.8|157918.4|157576.4|157948.8|157606.8|157918.4|157576.4|3
1655327760000|2022-06-15 21:16:00|157929.7|157587.7|157904.4|157562.4|157929.7|157587.7|157891.7|157549.7|4
1655327770000|2022-06-15 21:16:10|157900.7|157558.7|157951.5|157609.5|157951.5|157609.5|157900.7|157558.7|7
1655327780000|2022-06-15 21:16:20|157935.5|157593.5|157921.7|157579.7|157935.5|157593.5|157921.7|157579.7|6
1655327790000|2022-06-15 21:16:30|157922.3|157580.3|157935.4|157593.4|157935.7|157593.7|157918|157576|6
1655327800000|2022-06-15 21:16:40|157924.8|157582.8|157922|157580|157924.8|157582.8|157920.4|157578.4|3
1655327810000|2022-06-15 21:16:50|157940.6|157598.6|158164.3|157822.3|158197.3|157855.3|157892.2|157550.2|10
1655327820000|2022-06-15 21:17:00|158164.2|157822.2|158165.5|157823.5|158167.8|157825.8|158161.8|157819.8|19
1655327830000|2022-06-15 21:17:10|158167.8|157825.8|158219.3|157877.3|158226.9|157884.9|158156.9|157814.9|14
1655327840000|2022-06-15 21:17:20|158209.5|157867.5|158186.4|157844.4|158209.5|157867.5|158184.1|157842.1|11
1655327850000|2022-06-15 21:17:30|158161.7|157819.7|158163.2|157821.2|158163.2|157821.2|158160.6|157818.6|13
1655327860000|2022-06-15 21:17:40|158162|157820|158200.8|157858.8|158222.8|157880.8|158157.4|157815.4|20
1655327870000|2022-06-15 21:17:50|158203.3|157861.3|158197.2|157855.2|158204.3|157862.3|158164.3|157822.3|17
1655327880000|2022-06-15 21:18:00|158195.5|157853.5|158217.6|157875.6|158227.8|157885.8|158184.1|157842.1|14
1655327890000|2022-06-15 21:18:10|158213.3|157871.3|158206.4|157864.4|158219.8|157877.8|158206.4|157864.4|11
1655327900000|2022-06-15 21:18:20|158210.5|157868.5|158219.5|157877.5|158225.4|157883.4|158203.1|157861.1|11
1655327910000|2022-06-15 21:18:30|158203.2|157861.2|158232.5|157890.5|158232.5|157890.5|158189.8|157847.8|9
1655327920000|2022-06-15 21:18:40|158229.8|157887.8|158180.7|157838.7|158233|157891|158180.7|157838.7|14
1655327930000|2022-06-15 21:18:50|158177.8|157835.8|158185.6|157843.6|158193.2|157851.2|158176.7|157834.7|11
1655327940000|2022-06-15 21:19:00|158182.5|157840.5|158226.3|157884.3|158226.3|157884.3|158176|157834|10
1655327950000|2022-06-15 21:19:10|158224.7|157882.7|158180.2|157838.2|158224.7|157882.7|158178.5|157836.5|8
1655327960000|2022-06-15 21:19:20|158220.4|157878.4|158186.6|157844.6|158220.4|157878.4|158184.9|157842.9|5
1655327970000|2022-06-15 21:19:30|158176.2|157834.2|158241.5|157899.5|158241.5|157899.5|158175.2|157833.2|7
1655327980000|2022-06-15 21:19:40|158222.2|157880.2|158190.5|157848.5|158222.2|157880.2|158190.5|157848.5|6
1655327990000|2022-06-15 21:19:50|158193.2|157851.2|158159.3|157817.3|158208|157866|158154.6|157812.6|8
1655328000000|2022-06-15 21:20:00|158179.5|157837.5|158234.8|157892.8|158234.8|157892.8|158175.5|157833.5|7
1655328010000|2022-06-15 21:20:10|158214.1|157872.1|158232.8|157890.8|158232.8|157890.8|158197.1|157855.1|4
1655328020000|2022-06-15 21:20:20|158217.9|157875.9|158240.1|157898.1|158240.1|157898.1|158175.3|157833.3|4
1655328030000|2022-06-15 21:20:30|158220.4|157878.4|158213|157871|158235.6|157893.6|158213|157871|4
1655328040000|2022-06-15 21:20:40|158188.8|157846.8|158164.5|157822.5|158188.8|157846.8|158147.9|157805.9|7
1655328050000|2022-06-15 21:20:50|158164.9|157822.9|158210.1|157868.1|158226.5|157884.5|158164.9|157822.9|11
1655328060000|2022-06-15 21:21:00|158220.8|157878.8|158192.5|157850.5|158220.8|157878.8|158192.5|157850.5|9
1655328070000|2022-06-15 21:21:10|158197.7|157855.7|158199.8|157857.8|158221.7|157879.7|158196.6|157854.6|6
1655328080000|2022-06-15 21:21:20|158196.5|157854.5|158233.3|157891.3|158233.3|157891.3|158191.6|157849.6|6
1655328090000|2022-06-15 21:21:30|158231.6|157889.6|158201.7|157859.7|158231.6|157889.6|158201.7|157859.7|6
1655328100000|2022-06-15 21:21:40|158196.7|157854.7|158198.4|157856.4|158220.4|157878.4|158196.7|157854.7|5
1655328110000|2022-06-15 21:21:50|158197.4|157855.4|158247.8|157905.8|158252.2|157910.2|158188.9|157846.9|5
1655328120000|2022-06-15 21:22:00|158240.6|157898.6|158193.3|157851.3|158243.3|157901.3|158193.3|157851.3|6
1655328130000|2022-06-15 21:22:10|158229.7|157887.7|158196.7|157854.7|158229.7|157887.7|158196.7|157854.7|3
1655328140000|2022-06-15 21:22:20|158201|157859|158201.4|157859.4|158223.5|157881.5|158201|157859|4
1655328150000|2022-06-15 21:22:30|158230.1|157888.1|158182.1|157840.1|158232.4|157890.4|158182.1|157840.1|7
1655328160000|2022-06-15 21:22:40|158183.2|157841.2|158183.1|157841.1|158185.2|157843.2|158183.1|157841.1|3
1655328170000|2022-06-15 21:22:50|158184.4|157842.4|158262.1|157920.1|158262.1|157920.1|158172.5|157830.5|4
1655328180000|2022-06-15 21:23:00|158245.6|157903.6|158229.7|157887.7|158247.1|157905.1|158219.1|157877.1|7
1655328190000|2022-06-15 21:23:10|158231|157889|158225.1|157883.1|158231|157889|158221.6|157879.6|4
1655328200000|2022-06-15 21:23:20|158240.1|157898.1|158240.5|157898.5|158245|157903|158203.9|157861.9|8
1655328210000|2022-06-15 21:23:30|158234.2|157892.2|158201.9|157859.9|158238.5|157896.5|158196.4|157854.4|6
1655328220000|2022-06-15 21:23:40|158198.5|157856.5|158224.6|157882.6|158232.4|157890.4|158198.5|157856.5|7
1655328230000|2022-06-15 21:23:50|158210.2|157868.2|158192.6|157850.6|158210.2|157868.2|158192.6|157850.6|3
1655328240000|2022-06-15 21:24:00|158192.4|157850.4|158239.8|157897.8|158249.6|157907.6|158183.9|157841.9|9
1655328250000|2022-06-15 21:24:10|158236.9|157894.9|158231.5|157889.5|158236.9|157894.9|158208.7|157866.7|3
1655328260000|2022-06-15 21:24:20|158222.9|157880.9|158214|157872|158222.9|157880.9|158208.1|157866.1|6
1655328270000|2022-06-15 21:24:30|158230.2|157888.2|158240.4|157898.4|158240.4|157898.4|158180.2|157838.2|5
1655328280000|2022-06-15 21:24:40|158229.5|157887.5|158198.6|157856.6|158229.5|157887.5|158198.6|157856.6|5
1655328290000|2022-06-15 21:24:50|158226.1|157884.1|158233.7|157891.7|158281|157939|158226.1|157884.1|3
1655328300000|2022-06-15 21:25:00|158209|157867|158198.1|157856.1|158218.6|157876.6|158198.1|157856.1|6
1655328310000|2022-06-15 21:25:10|158206.6|157864.6|158281.4|157939.4|158281.4|157939.4|158192|157850|6
1655328320000|2022-06-15 21:25:20|158244.3|157902.3|158214.4|157872.4|158244.3|157902.3|158205.8|157863.8|5
1655328330000|2022-06-15 21:25:30|158219.8|157877.8|158242.4|157900.4|158242.4|157900.4|158204.6|157862.6|4
1655328340000|2022-06-15 21:25:40|158225.5|157883.5|158187.3|157845.3|158244.2|157902.2|158187.3|157845.3|4
1655328350000|2022-06-15 21:25:50|158198.1|157856.1|158198.1|157856.1|158198.1|157856.1|158191.3|157849.3|3
1655328360000|2022-06-15 21:26:00|158187.3|157845.3|158258.5|157916.5|158258.5|157916.5|158181.3|157839.3|4
1655328370000|2022-06-15 21:26:10|158234.7|157892.7|158198.2|157856.2|158234.7|157892.7|158171|157829|6
1655328380000|2022-06-15 21:26:20|158217.2|157875.2|158189.3|157847.3|158217.2|157875.2|158186.1|157844.1|4
1655328390000|2022-06-15 21:26:30|158193.6|157851.6|158255.8|157913.8|158255.8|157913.8|158178.1|157836.1|6
1655328400000|2022-06-15 21:26:40|158246.2|157904.2|158239.7|157897.7|158246.2|157904.2|158239.7|157897.7|2
1655328410000|2022-06-15 21:26:50|158239.4|157897.4|158198.1|157856.1|158239.4|157897.4|158194.2|157852.2|4
1655328420000|2022-06-15 21:27:00|158178.6|157836.6|158248.9|157906.9|158248.9|157906.9|158177.7|157835.7|7
1655328430000|2022-06-15 21:27:10|158222|157880|158196.4|157854.4|158222|157880|158196.4|157854.4|5
1655328440000|2022-06-15 21:27:20|158204.1|157862.1|158214.5|157872.5|158222.9|157880.9|158204.1|157862.1|3
1655328450000|2022-06-15 21:27:30|158206.8|157864.8|158203.7|157861.7|158233.5|157891.5|158203.7|157861.7|4
1655328460000|2022-06-15 21:27:40|158213.8|157871.8|158233.2|157891.2|158251.3|157909.3|158213.8|157871.8|5
1655328470000|2022-06-15 21:27:50|158240.2|157898.2|158212.4|157870.4|158240.2|157898.2|158212.4|157870.4|2
1655328480000|2022-06-15 21:28:00|158209.6|157867.6|158200.4|157858.4|158209.6|157867.6|158200.3|157858.3|6
1655328490000|2022-06-15 21:28:10|158199.4|157857.4|158226.7|157884.7|158237.1|157895.1|158199.4|157857.4|5
1655328500000|2022-06-15 21:28:20|158219.5|157877.5|158224.7|157882.7|158227.3|157885.3|158211.1|157869.1|4
1655328510000|2022-06-15 21:28:30|158242.4|157900.4|158202.1|157860.1|158242.4|157900.4|158202.1|157860.1|4
1655328520000|2022-06-15 21:28:40|158182.9|157840.9|158190.9|157848.9|158190.9|157848.9|158182.9|157840.9|2
1655328530000|2022-06-15 21:28:50|158259.4|157917.4|158155.9|157813.9|158259.4|157917.4|158155.9|157813.9|5
1655328540000|2022-06-15 21:29:00|158181.4|157839.4|158199|157857|158213.3|157871.3|158181.4|157839.4|6
1655328550000|2022-06-15 21:29:10|158201.8|157859.8|158215.2|157873.2|158239.6|157897.6|158201.8|157859.8|8
1655328560000|2022-06-15 21:29:20|158219|157877|158222.8|157880.8|158228.4|157886.4|158206.3|157864.3|4
1655328570000|2022-06-15 21:29:30|158242.3|157900.3|158212|157870|158242.3|157900.3|158212|157870|5
1655328580000|2022-06-15 21:29:40|158214.2|157872.2|158175.2|157833.2|158214.2|157872.2|158175.2|157833.2|4
1655328590000|2022-06-15 21:29:50|158177.2|157835.2|158207.9|157865.9|158237|157895|158177.2|157835.2|5
1655328600000|2022-06-15 21:30:00|158234.5|157892.5|158221.8|157879.8|158234.5|157892.5|158206.3|157864.3|13
1655328610000|2022-06-15 21:30:10|158223.5|157881.5|158210.6|157868.6|158223.5|157881.5|158208.3|157866.3|12
1655328620000|2022-06-15 21:30:20|158223.3|157881.3|158220.2|157878.2|158239.9|157897.9|158216.9|157874.9|9
1655328630000|2022-06-15 21:30:30|158216.9|157874.9|158209|157867|158221|157879|158198.6|157856.6|8
1655328640000|2022-06-15 21:30:40|158210.9|157868.9|158226.3|157884.3|158235.6|157893.6|158204.4|157862.4|11
1655328650000|2022-06-15 21:30:50|158230.2|157888.2|158208.4|157866.4|158230.2|157888.2|158202.6|157860.6|8
1655328660000|2022-06-15 21:31:00|158243.6|157901.6|158246.3|157904.3|158256.5|157914.5|158243.6|157901.6|4
1655328670000|2022-06-15 21:31:10|158241.6|157899.6|158206|157864|158241.6|157899.6|158206|157864|8
1655328680000|2022-06-15 21:31:20|158209.3|157867.3|158209.6|157867.6|158234.2|157892.2|158200.9|157858.9|17
1655328690000|2022-06-15 21:31:30|158231.9|157889.9|158193.5|157851.5|158233.2|157891.2|158193.5|157851.5|5
1655328700000|2022-06-15 21:31:40|158202|157860|158220|157878|158241.8|157899.8|158202|157860|8
1655328710000|2022-06-15 21:31:50|158213.5|157871.5|158238.9|157896.9|158238.9|157896.9|158213.4|157871.4|6
1655328720000|2022-06-15 21:32:00|158236.5|157894.5|158205.2|157863.2|158236.5|157894.5|158205.2|157863.2|6
1655328730000|2022-06-15 21:32:10|158249.4|157907.4|158229.1|157887.1|158263.2|157921.2|158227.8|157885.8|5
1655328740000|2022-06-15 21:32:20|158230.1|157888.1|158233.7|157891.7|158242.1|157900.1|158221.8|157879.8|4
1655328750000|2022-06-15 21:32:30|158209.5|157867.5|158252.7|157910.7|158266.9|157924.9|158209.5|157867.5|4
1655328760000|2022-06-15 21:32:40|158222.8|157880.8|158238.3|157896.3|158238.3|157896.3|158222.8|157880.8|3
1655328770000|2022-06-15 21:32:50|158257.4|157915.4|158235.4|157893.4|158257.4|157915.4|158235.4|157893.4|3
1655328780000|2022-06-15 21:33:00|158232.8|157890.8|158251.4|157909.4|158261.4|157919.4|158209.5|157867.5|4
1655328790000|2022-06-15 21:33:10|158240.6|157898.6|158259.9|157917.9|158270.4|157928.4|158240.6|157898.6|4
1655328800000|2022-06-15 21:33:20|158268.9|157926.9|158268.9|157926.9|158268.9|157926.9|158268.9|157926.9|1
1655328810000|2022-06-15 21:33:30|158212.2|157870.2|158175.5|157833.5|158212.2|157870.2|158175.5|157833.5|2
1655328820000|2022-06-15 21:33:40|158196.4|157854.4|158244.6|157902.6|158257.4|157915.4|158196.4|157854.4|3
1655328830000|2022-06-15 21:33:50|158222.8|157880.8|158238.4|157896.4|158238.4|157896.4|158220.4|157878.4|3
1655328850000|2022-06-15 21:34:10|158268.9|157926.9|158197.9|157855.9|158268.9|157926.9|158197.9|157855.9|7
1655328860000|2022-06-15 21:34:20|158215.9|157873.9|158200.3|157858.3|158215.9|157873.9|158191.7|157849.7|3
1655328870000|2022-06-15 21:34:30|158166.7|157824.7|158181.5|157839.5|158181.6|157839.6|158166.7|157824.7|3
1655328880000|2022-06-15 21:34:40|158194.3|157852.3|158235.7|157893.7|158257.3|157915.3|158194.3|157852.3|5
1655328890000|2022-06-15 21:34:50|158238|157896|158238|157896|158238|157896|158238|157896|1
1655328900000|2022-06-15 21:35:00|158257.4|157915.4|158205.7|157863.7|158257.4|157915.4|158205.7|157863.7|9
1655328910000|2022-06-15 21:35:10|158209.5|157867.5|158199.9|157857.9|158239.9|157897.9|158191.6|157849.6|16
1655328920000|2022-06-15 21:35:20|158192.7|157850.7|158214|157872|158214|157872|158192.7|157850.7|14
1655328930000|2022-06-15 21:35:30|158206.5|157864.5|158214.7|157872.7|158233.6|157891.6|158204.9|157862.9|9
1655328940000|2022-06-15 21:35:40|158218.1|157876.1|158220.7|157878.7|158233.8|157891.8|158215.9|157873.9|8
1655328950000|2022-06-15 21:35:50|158219.5|157877.5|158225.7|157883.7|158225.7|157883.7|158206.4|157864.4|8
1655328960000|2022-06-15 21:36:00|158215.4|157873.4|158207.9|157865.9|158231.3|157889.3|158207.9|157865.9|9
1655328970000|2022-06-15 21:36:10|158214.9|157872.9|158206.4|157864.4|158235.5|157893.5|158197.1|157855.1|14
1655328980000|2022-06-15 21:36:20|158202.3|157860.3|158230|157888|158236.8|157894.8|158202.3|157860.3|11
1655328990000|2022-06-15 21:36:30|158220.7|157878.7|158233.4|157891.4|158233.4|157891.4|158218.2|157876.2|8
1655329000000|2022-06-15 21:36:40|158234.4|157892.4|158207.6|157865.6|158240.6|157898.6|158202.7|157860.7|19
1655329010000|2022-06-15 21:36:50|158212.7|157870.7|158202.4|157860.4|158220.2|157878.2|158197.1|157855.1|15
1655329020000|2022-06-15 21:37:00|158199.9|157857.9|158202.4|157860.4|158214.5|157872.5|158196.4|157854.4|14
1655329030000|2022-06-15 21:37:10|158203.7|157861.7|158226.7|157884.7|158228.8|157886.8|158203.6|157861.6|14
1655329040000|2022-06-15 21:37:20|158211.9|157869.9|158220.8|157878.8|158237.2|157895.2|158211.9|157869.9|13
1655329050000|2022-06-15 21:37:30|158236.6|157894.6|158204.1|157862.1|158244.5|157902.5|158204.1|157862.1|14
1655329060000|2022-06-15 21:37:40|158219.2|157877.2|158220.1|157878.1|158220.1|157878.1|158196.5|157854.5|15
1655329070000|2022-06-15 21:37:50|158222.6|157880.6|158205.7|157863.7|158254.3|157912.3|158201.4|157859.4|15
1655329080000|2022-06-15 21:38:00|158217.6|157875.6|158194.1|157852.1|158217.6|157875.6|158194.1|157852.1|12
1655329090000|2022-06-15 21:38:10|158203.3|157861.3|158224.6|157882.6|158239.9|157897.9|158199.2|157857.2|13
1655329100000|2022-06-15 21:38:20|158227.4|157885.4|158219.7|157877.7|158227.4|157885.4|158218.3|157876.3|7
1655329110000|2022-06-15 21:38:30|158233.5|157891.5|158185.2|157843.2|158244.1|157902.1|158185.2|157843.2|23
1655329120000|2022-06-15 21:38:40|158196.1|157854.1|158203.7|157861.7|158218|157876|158182|157840|16
1655329130000|2022-06-15 21:38:50|158198.3|157856.3|158218.9|157876.9|158232.6|157890.6|158197.2|157855.2|11
1655329140000|2022-06-15 21:39:00|158220.9|157878.9|158223.6|157881.6|158227.3|157885.3|158216.1|157874.1|12
1655329150000|2022-06-15 21:39:10|158218|157876|158204|157862|158228.7|157886.7|158200.7|157858.7|9
1655329160000|2022-06-15 21:39:20|158200.7|157858.7|158217.4|157875.4|158231.6|157889.6|158197.5|157855.5|14
1655329170000|2022-06-15 21:39:30|158222.3|157880.3|158214.6|157872.6|158222.3|157880.3|158213.2|157871.2|9
1655329180000|2022-06-15 21:39:40|158218|157876|158222.5|157880.5|158239.7|157897.7|158218|157876|13
1655329190000|2022-06-15 21:39:50|158229.8|157887.8|158202.1|157860.1|158229.8|157887.8|158196.7|157854.7|11
1655329200000|2022-06-15 21:40:00|158197.5|157855.5|158243|157901|158243|157901|158197.5|157855.5|6
1655329210000|2022-06-15 21:40:10|158237.2|157895.2|158215.7|157873.7|158237.2|157895.2|158215.7|157873.7|7
1655329220000|2022-06-15 21:40:20|158217.8|157875.8|158206.9|157864.9|158221.6|157879.6|158198.7|157856.7|8
1655329230000|2022-06-15 21:40:30|158203.5|157861.5|158196.9|157854.9|158234.4|157892.4|158196.9|157854.9|14
1655329240000|2022-06-15 21:40:40|158203.3|157861.3|158305.8|157963.8|158305.8|157963.8|158191.9|157849.9|16
1655329250000|2022-06-15 21:40:50|158198.3|157856.3|158220|157878|158240|157898|158198.3|157856.3|20
1655329260000|2022-06-15 21:41:00|158213.3|157871.3|158218.1|157876.1|158228.3|157886.3|158207|157865|11
1655329270000|2022-06-15 21:41:10|158220.6|157878.6|158233.7|157891.7|158233.7|157891.7|158215.3|157873.3|12
1655329280000|2022-06-15 21:41:20|158209.4|157867.4|158199.2|157857.2|158216.1|157874.1|158199.2|157857.2|12
1655329290000|2022-06-15 21:41:30|158193.6|157851.6|158219|157877|158236.4|157894.4|158191.2|157849.2|22
1655329300000|2022-06-15 21:41:40|158180.6|157838.6|158210.3|157868.3|158215.3|157873.3|158177.8|157835.8|20
1655329310000|2022-06-15 21:41:50|158204.5|157862.5|158215.3|157873.3|158233.1|157891.1|158197.9|157855.9|10
1655329320000|2022-06-15 21:42:00|158228.3|157886.3|158214.2|157872.2|158235.9|157893.9|158214.2|157872.2|9
1655329330000|2022-06-15 21:42:10|158217.4|157875.4|158231.9|157889.9|158239.3|157897.3|158215.3|157873.3|11
1655329340000|2022-06-15 21:42:20|158212.1|157870.1|158224.6|157882.6|158224.6|157882.6|158200.6|157858.6|9
1655329350000|2022-06-15 21:42:30|158227.5|157885.5|158205.6|157863.6|158227.5|157885.5|158205.6|157863.6|5
1655329360000|2022-06-15 21:42:40|158212.1|157870.1|158204.6|157862.6|158260.4|157918.4|158183.2|157841.2|16
1655329370000|2022-06-15 21:42:50|158197.9|157855.9|158216.3|157874.3|158227.5|157885.5|158183.2|157841.2|13
1655329380000|2022-06-15 21:43:00|158211.3|157869.3|158216.5|157874.5|158231.3|157889.3|158207.4|157865.4|16
1655329390000|2022-06-15 21:43:10|158221.9|157879.9|158205.5|157863.5|158249.3|157907.3|158200.6|157858.6|12
1655329400000|2022-06-15 21:43:20|158203.2|157861.2|158203.2|157861.2|158231.6|157889.6|158200.5|157858.5|13
1655329410000|2022-06-15 21:43:30|158211.9|157869.9|158224.5|157882.5|158224.5|157882.5|158200.5|157858.5|14
1655329420000|2022-06-15 21:43:40|158211.7|157869.7|158216.4|157874.4|158237.8|157895.8|158202.9|157860.9|23
1655329430000|2022-06-15 21:43:50|158204.1|157862.1|158208.9|157866.9|158227.2|157885.2|158196.9|157854.9|15
1655329440000|2022-06-15 21:44:00|158207.4|157865.4|158228.5|157886.5|158236.4|157894.4|158207.4|157865.4|11
1655329450000|2022-06-15 21:44:10|158229.9|157887.9|158221.7|157879.7|158234.4|157892.4|158219|157877|10
1655329460000|2022-06-15 21:44:20|158220.3|157878.3|158181.4|157839.4|158242.5|157900.5|158181.4|157839.4|15
1655329470000|2022-06-15 21:44:30|158193.6|157851.6|158215.4|157873.4|158222.4|157880.4|158181.3|157839.3|11
1655329480000|2022-06-15 21:44:40|158222.4|157880.4|158221.8|157879.8|158232.7|157890.7|158202.8|157860.8|17
1655329490000|2022-06-15 21:44:50|158211.9|157869.9|158201|157859|158213.2|157871.2|158201|157859|11
1655329500000|2022-06-15 21:45:00|158224.4|157882.4|158230.7|157888.7|158249.5|157907.5|158218.1|157876.1|5
1655329510000|2022-06-15 21:45:10|158245.1|157903.1|158270.8|157928.8|158270.8|157928.8|158245.1|157903.1|3
1655329520000|2022-06-15 21:45:20|158257.6|157915.6|158252.2|157910.2|158257.6|157915.6|158252.2|157910.2|4
1655329530000|2022-06-15 21:45:30|158228.1|157886.1|158228.1|157886.1|158228.1|157886.1|158228.1|157886.1|1
1655329550000|2022-06-15 21:45:50|158250.4|157908.4|158146.3|157804.3|158254.3|157912.3|157980.6|157638.6|21
1655329560000|2022-06-15 21:46:00|158139.2|157797.2|158142.3|157800.3|158177.2|157835.2|158135.3|157793.3|21
1655329570000|2022-06-15 21:46:10|158142.6|157800.6|158146.6|157804.6|158160.5|157818.5|158119.4|157777.4|20
1655329580000|2022-06-15 21:46:20|158145.8|157803.8|158141.6|157799.6|158145.9|157803.9|158129.1|157787.1|16
1655329590000|2022-06-15 21:46:30|158142.6|157800.6|158128.7|157786.7|158145.6|157803.6|158121.5|157779.5|17
1655329600000|2022-06-15 21:46:40|158136.2|157794.2|158076.2|157734.2|158140.4|157798.4|158063.6|157721.6|16
1655329610000|2022-06-15 21:46:50|158079.1|157737.1|158137.7|157795.7|158171|157829|158053.4|157711.4|18
1655329620000|2022-06-15 21:47:00|158133.5|157791.5|158098.8|157756.8|158143.9|157801.9|158097.7|157755.7|17
1655329630000|2022-06-15 21:47:10|158106.8|157764.8|158094.4|157752.4|158138.4|157796.4|158089.7|157747.7|18
1655329640000|2022-06-15 21:47:20|158092.5|157750.5|158066.3|157724.3|158108.8|157766.8|158046.6|157704.6|21
1655329650000|2022-06-15 21:47:30|158077.2|157735.2|158187.9|157845.9|158211.2|157869.2|158069|157727|25
1655329660000|2022-06-15 21:47:40|158186.5|157844.5|158172|157830|158219.1|157877.1|158153.7|157811.7|20
1655329670000|2022-06-15 21:47:50|158175.8|157833.8|158167.9|157825.9|158214.9|157872.9|158156|157814|15
1655329680000|2022-06-15 21:48:00|158167|157825|158176.8|157834.8|158201.6|157859.6|158166.6|157824.6|10
1655329690000|2022-06-15 21:48:10|158190.1|157848.1|158185.9|157843.9|158242.9|157900.9|158165.1|157823.1|15
1655329700000|2022-06-15 21:48:20|158176.2|157834.2|158107.8|157765.8|158192.2|157850.2|158107.8|157765.8|15
1655329710000|2022-06-15 21:48:30|158093.9|157751.9|158155.2|157813.2|158206.1|157864.1|158093.7|157751.7|11
1655329720000|2022-06-15 21:48:40|158176.2|157834.2|158167.1|157825.1|158176.2|157834.2|158155.3|157813.3|14
1655329730000|2022-06-15 21:48:50|158167.6|157825.6|158099.5|157757.5|158187.4|157845.4|158093.8|157751.8|12
1655329740000|2022-06-15 21:49:00|158109.3|157767.3|158151.2|157809.2|158160.1|157818.1|158109.3|157767.3|13
1655329750000|2022-06-15 21:49:10|158153.9|157811.9|158123|157781|158174.5|157832.5|158113.8|157771.8|9
1655329760000|2022-06-15 21:49:20|158113.7|157771.7|158195.3|157853.3|158203.1|157861.1|158113.7|157771.7|12
1655329770000|2022-06-15 21:49:30|158174.4|157832.4|158150.8|157808.8|158174.4|157832.4|158150.8|157808.8|6
1655329780000|2022-06-15 21:49:40|158175.7|157833.7|158101.8|157759.8|158175.7|157833.7|158076.8|157734.8|6
1655329790000|2022-06-15 21:49:50|158132|157790|158157.4|157815.4|158157.4|157815.4|158089.3|157747.3|8
1655329800000|2022-06-15 21:50:00|158156.9|157814.9|158165.8|157823.8|158165.8|157823.8|158156.9|157814.9|2
1655329810000|2022-06-15 21:50:10|158200.3|157858.3|158128.2|157786.2|158200.3|157858.3|158128.2|157786.2|3
1655329820000|2022-06-15 21:50:20|158139.9|157797.9|158137.7|157795.7|158182.6|157840.6|158114.5|157772.5|4
1655329830000|2022-06-15 21:50:30|158167.1|157825.1|158006|157664|158167.1|157825.1|158006|157664|5
1655329840000|2022-06-15 21:50:40|158108.9|157766.9|158046.7|157704.7|158108.9|157766.9|158046.7|157704.7|3
1655329850000|2022-06-15 21:50:50|158105|157763|158082.4|157740.4|158131.1|157789.1|158071.1|157729.1|4
1655329860000|2022-06-15 21:51:00|158127.3|157785.3|158200.3|157858.3|158200.3|157858.3|158112.1|157770.1|3
1655329870000|2022-06-15 21:51:10|158141.8|157799.8|158112.1|157770.1|158141.8|157799.8|158112.1|157770.1|3
1655329880000|2022-06-15 21:51:20|158093.2|157751.2|158109.8|157767.8|158187.9|157845.9|158093.2|157751.2|7
1655329890000|2022-06-15 21:51:30|158116.2|157774.2|158167|157825|158184.6|157842.6|158070.4|157728.4|9
1655329900000|2022-06-15 21:51:40|158170.4|157828.4|158157.1|157815.1|158170.4|157828.4|158092.9|157750.9|8
1655329910000|2022-06-15 21:51:50|158119.9|157777.9|158086.2|157744.2|158134.4|157792.4|158086.2|157744.2|3
1655329920000|2022-06-15 21:52:00|158006.3|157664.3|158132.2|157790.2|158132.2|157790.2|158005.5|157663.5|3
1655329930000|2022-06-15 21:52:10|158150.6|157808.6|158081.1|157739.1|158150.6|157808.6|158081.1|157739.1|5
1655329940000|2022-06-15 21:52:20|158118|157776|158101.8|157759.8|158135.5|157793.5|158085.4|157743.4|6
1655329950000|2022-06-15 21:52:30|158092.1|157750.1|158095.9|157753.9|158148.7|157806.7|158092.1|157750.1|3
1655329960000|2022-06-15 21:52:40|158056.6|157714.6|158158.2|157816.2|158170.5|157828.5|158056.6|157714.6|5
1655329970000|2022-06-15 21:52:50|158114.6|157772.6|158131.3|157789.3|158131.6|157789.6|158022.2|157680.2|5
1655329980000|2022-06-15 21:53:00|158138.7|157796.7|158051.2|157709.2|158138.7|157796.7|158051.2|157709.2|2
1655329990000|2022-06-15 21:53:10|158137.3|157795.3|158121.3|157779.3|158198|157856|158103.7|157761.7|5
1655330000000|2022-06-15 21:53:20|158135.1|157793.1|158137.3|157795.3|158184.4|157842.4|158067.1|157725.1|5
1655330010000|2022-06-15 21:53:30|158149.9|157807.9|158069.1|157727.1|158149.9|157807.9|158069.1|157727.1|3
1655330020000|2022-06-15 21:53:40|158195.1|157853.1|158093|157751|158195.1|157853.1|158093|157751|4
1655330030000|2022-06-15 21:53:50|158107.1|157765.1|158093|157751|158180|157838|158051.2|157709.2|5
1655330040000|2022-06-15 21:54:00|158140.5|157798.5|158186.9|157844.9|158186.9|157844.9|158079.3|157737.3|3
1655330050000|2022-06-15 21:54:10|158177.4|157835.4|158046.3|157704.3|158177.4|157835.4|158046.3|157704.3|4
1655330060000|2022-06-15 21:54:20|158117.7|157775.7|158088.1|157746.1|158156.4|157814.4|158088.1|157746.1|3
1655330070000|2022-06-15 21:54:30|158056.9|157714.9|158126.6|157784.6|158126.6|157784.6|158047.6|157705.6|3
1655330080000|2022-06-15 21:54:40|158176.1|157834.1|158121.7|157779.7|158219.3|157877.3|158121.7|157779.7|3
1655330090000|2022-06-15 21:54:50|158071.3|157729.3|158081.9|157739.9|158135.4|157793.4|158071.3|157729.3|3
1655330100000|2022-06-15 21:55:00|158057.6|157715.6|158121.2|157779.2|158121.2|157779.2|158057.6|157715.6|2
1655330120000|2022-06-15 21:55:20|158046.3|157704.3|158090.8|157748.8|158090.8|157748.8|158046.3|157704.3|2
1655330130000|2022-06-15 21:55:30|158129.9|157787.9|158192.4|157850.4|158220.8|157878.8|158129.9|157787.9|5
1655330140000|2022-06-15 21:55:40|158176.9|157834.9|158176.9|157834.9|158176.9|157834.9|158176.9|157834.9|1
1655330150000|2022-06-15 21:55:50|158152.4|157810.4|158149.3|157807.3|158152.4|157810.4|158149.3|157807.3|2
1655330160000|2022-06-15 21:56:00|158147.3|157805.3|158046|157704|158179.8|157837.8|158046|157704|3
1655330170000|2022-06-15 21:56:10|158163.1|157821.1|158093.4|157751.4|158163.1|157821.1|158093.4|157751.4|3
1655330180000|2022-06-15 21:56:20|158109.4|157767.4|158055.5|157713.5|158109.4|157767.4|158055.5|157713.5|2
1655330190000|2022-06-15 21:56:30|158170.3|157828.3|158012.5|157670.5|158170.3|157828.3|158012.5|157670.5|4
1655330200000|2022-06-15 21:56:40|158140|157798|158129.7|157787.7|158198.6|157856.6|158108.9|157766.9|4
1655330210000|2022-06-15 21:56:50|158155.7|157813.7|158106.8|157764.8|158155.7|157813.7|158079.9|157737.9|5
1655330220000|2022-06-15 21:57:00|158151.2|157809.2|158109.9|157767.9|158151.2|157809.2|158054.6|157712.6|5
1655330230000|2022-06-15 21:57:10|158164.4|157822.4|158090.1|157748.1|158164.4|157822.4|158090.1|157748.1|4
1655330240000|2022-06-15 21:57:20|158072|157730|158113.2|157771.2|158160.3|157818.3|158072|157730|4
1655330250000|2022-06-15 21:57:30|158090.3|157748.3|158186.3|157844.3|158186.3|157844.3|158090.3|157748.3|2
1655330260000|2022-06-15 21:57:40|158131.5|157789.5|158021.8|157679.8|158131.5|157789.5|158021.8|157679.8|3
1655330270000|2022-06-15 21:57:50|158105.7|157763.7|158094.6|157752.6|158182.3|157840.3|158008.6|157666.6|6
1655330280000|2022-06-15 21:58:00|158137.2|157795.2|158183.8|157841.8|158183.8|157841.8|158078.3|157736.3|4
1655330290000|2022-06-15 21:58:10|158167.4|157825.4|158084.8|157742.8|158167.4|157825.4|158084.8|157742.8|4
1655330300000|2022-06-15 21:58:20|158103.8|157761.8|158026.5|157684.5|158162.4|157820.4|158026.5|157684.5|5
1655330310000|2022-06-15 21:58:30|158186|157844|158186|157844|158186|157844|158186|157844|1
1655330320000|2022-06-15 21:58:40|158112.7|157770.7|158142.6|157800.6|158142.6|157800.6|158070.7|157728.7|6
1655330330000|2022-06-15 21:58:50|158160|157818|158023.3|157681.3|158160|157818|157964.5|157622.5|4
1655330340000|2022-06-15 21:59:00|158159.7|157817.7|158074|157732|158159.7|157817.7|158074|157732|2
1655330350000|2022-06-15 21:59:10|158119.2|157777.2|158118.4|157776.4|158119.2|157777.2|158053.8|157711.8|4
1655330360000|2022-06-15 21:59:20|158166|157824|158067.3|157725.3|158176.6|157834.6|158067.3|157725.3|4
1655330370000|2022-06-15 21:59:30|158120.7|157778.7|158128.8|157786.8|158210.2|157868.2|158120.7|157778.7|3
1655330380000|2022-06-15 21:59:40|158164.1|157822.1|158009.8|157667.8|158164.1|157822.1|158009.8|157667.8|6
1655330390000|2022-06-15 21:59:50|158106.3|157764.3|158161.5|157819.5|158161.5|157819.5|158011.2|157669.2|5
1655330400000|2022-06-15 22:00:00|158218.6|157876.6|158187.2|157845.2|158229.5|157887.5|158173.8|157831.8|14
1655330410000|2022-06-15 22:00:10|158205.6|157863.6|158150.2|157808.2|158205.6|157863.6|158138.3|157796.3|14
1655330420000|2022-06-15 22:00:20|158183|157841|158083.9|157741.9|158183|157841|158083.9|157741.9|3
1655330430000|2022-06-15 22:00:30|158130.2|157788.2|158075.6|157733.6|158178.4|157836.4|158007.5|157665.5|12
1655330440000|2022-06-15 22:00:40|158098.5|157756.5|158161.3|157819.3|158221.3|157879.3|158072|157730|18
1655330450000|2022-06-15 22:00:50|158164.6|157822.6|158121.6|157779.6|158172.2|157830.2|158121.6|157779.6|14
1655330460000|2022-06-15 22:01:00|158120.7|157778.7|158135.7|157793.7|158172.1|157830.1|158087.1|157745.1|11
1655330470000|2022-06-15 22:01:10|158120.4|157778.4|158090.9|157748.9|158180.7|157838.7|158014.7|157672.7|17
1655330480000|2022-06-15 22:01:20|158123.5|157781.5|158126.7|157784.7|158193.2|157851.2|158093.9|157751.9|15
1655330490000|2022-06-15 22:01:30|158199.6|157857.6|158140.3|157798.3|158200|157858|158140.3|157798.3|7
1655330500000|2022-06-15 22:01:40|158142|157800|158165.3|157823.3|158178.2|157836.2|158139.1|157797.1|8
1655330510000|2022-06-15 22:01:50|158153.9|157811.9|158154.1|157812.1|158182|157840|158121.4|157779.4|9
1655330520000|2022-06-15 22:02:00|158060.1|157718.1|158089.5|157747.5|158089.5|157747.5|158053.1|157711.1|6
1655330530000|2022-06-15 22:02:10|158122.4|157780.4|158165.9|157823.9|158165.9|157823.9|158064.4|157722.4|9
1655330540000|2022-06-15 22:02:20|158105.8|157763.8|158133.8|157791.8|158188.9|157846.9|158105.8|157763.8|5
1655330550000|2022-06-15 22:02:30|158099.9|157757.9|158122.7|157780.7|158122.7|157780.7|158096.3|157754.3|4
1655330560000|2022-06-15 22:02:40|158058.4|157716.4|158092.3|157750.3|158204|157862|158058.4|157716.4|6
1655330570000|2022-06-15 22:02:50|158195.2|157853.2|158129.2|157787.2|158195.2|157853.2|158129.2|157787.2|3
1655330580000|2022-06-15 22:03:00|157983.3|157641.3|158159.7|157817.7|158159.7|157817.7|157973.8|157631.8|6
1655330590000|2022-06-15 22:03:10|158153.3|157811.3|158083.5|157741.5|158153.3|157811.3|158064.1|157722.1|5
1655330600000|2022-06-15 22:03:20|158034.7|157692.7|158049.8|157707.8|158071.5|157729.5|158021.5|157679.5|4
1655330610000|2022-06-15 22:03:30|158060.9|157718.9|158190.9|157848.9|158190.9|157848.9|158060.9|157718.9|12
1655330620000|2022-06-15 22:03:40|158171.1|157829.1|158162.6|157820.6|158215.8|157873.8|158162.6|157820.6|13
1655330630000|2022-06-15 22:03:50|158180.3|157838.3|158168.6|157826.6|158200.6|157858.6|158110.9|157768.9|10
1655330640000|2022-06-15 22:04:00|158204.5|157862.5|158170.6|157828.6|158204.5|157862.5|158167|157825|15
1655330650000|2022-06-15 22:04:10|158170.7|157828.7|158148.2|157806.2|158195.8|157853.8|158106.7|157764.7|14
1655330660000|2022-06-15 22:04:20|158167.5|157825.5|158139.3|157797.3|158213.6|157871.6|158139.3|157797.3|10
1655330670000|2022-06-15 22:04:30|158158.9|157816.9|158179.1|157837.1|158214|157872|158143.6|157801.6|14
1655330680000|2022-06-15 22:04:40|158160.5|157818.5|158179.7|157837.7|158215.1|157873.1|158151.9|157809.9|9
1655330690000|2022-06-15 22:04:50|158163.5|157821.5|158164.5|157822.5|158202|157860|158149.2|157807.2|5
1655330700000|2022-06-15 22:05:00|158208.7|157866.7|158171.5|157829.5|158208.7|157866.7|158160.1|157818.1|4
1655330710000|2022-06-15 22:05:10|158180.6|157838.6|158164|157822|158180.6|157838.6|158164|157822|7
1655330720000|2022-06-15 22:05:20|158134.3|157792.3|158128.7|157786.7|158134.3|157792.3|158096.8|157754.8|4
1655330730000|2022-06-15 22:05:30|158186.2|157844.2|158157.8|157815.8|158198.4|157856.4|158157.8|157815.8|7
1655330740000|2022-06-15 22:05:40|158143.4|157801.4|158139.1|157797.1|158153.8|157811.8|158117.9|157775.9|5
1655330750000|2022-06-15 22:05:50|158250|157908|157901.7|157559.7|158258.4|157916.4|157901.7|157559.7|4
1655330760000|2022-06-15 22:06:00|158103.7|157761.7|158098.5|157756.5|158103.7|157761.7|158033.5|157691.5|4
1655330770000|2022-06-15 22:06:10|158135.6|157793.6|158135.6|157793.6|158135.6|157793.6|158135.6|157793.6|1
1655330780000|2022-06-15 22:06:20|158133.8|157791.8|158148.1|157806.1|158148.1|157806.1|158133.8|157791.8|3
1655330790000|2022-06-15 22:06:30|158183.9|157841.9|158151.1|157809.1|158183.9|157841.9|158150.7|157808.7|5
1655330800000|2022-06-15 22:06:40|158091.3|157749.3|158161.5|157819.5|158211.7|157869.7|158091.3|157749.3|7
1655330810000|2022-06-15 22:06:50|158081.5|157739.5|158066.5|157724.5|158081.5|157739.5|157909.3|157567.3|4
1655330820000|2022-06-15 22:07:00|158154.2|157812.2|158135.5|157793.5|158154.2|157812.2|158123.5|157781.5|5
1655330840000|2022-06-15 22:07:20|158078.3|157736.3|158107.5|157765.5|158123.7|157781.7|158078.3|157736.3|3
1655330850000|2022-06-15 22:07:30|158119.4|157777.4|158134.1|157792.1|158180.8|157838.8|158114|157772|11
1655330860000|2022-06-15 22:07:40|158097.2|157755.2|158134.2|157792.2|158134.2|157792.2|158056.7|157714.7|4
1655330870000|2022-06-15 22:07:50|158105.8|157763.8|158102|157760|158105.8|157763.8|158102|157760|2
1655330880000|2022-06-15 22:08:00|158102.3|157760.3|158150.5|157808.5|158198.5|157856.5|158102.3|157760.3|7
1655330890000|2022-06-15 22:08:10|158111.7|157769.7|158152.1|157810.1|158152.1|157810.1|158088.5|157746.5|3
1655330900000|2022-06-15 22:08:20|158126.9|157784.9|158088.5|157746.5|158126.9|157784.9|158088.5|157746.5|3
1655330910000|2022-06-15 22:08:30|158034.3|157692.3|158121.8|157779.8|158154.6|157812.6|158034.3|157692.3|4
1655330920000|2022-06-15 22:08:40|158097.2|157755.2|158174.7|157832.7|158309.5|157967.5|157908.7|157566.7|7
1655330930000|2022-06-15 22:08:50|158173.5|157831.5|158173.7|157831.7|158235.6|157893.6|158173.5|157831.5|5
1655330940000|2022-06-15 22:09:00|158175.9|157833.9|158195.3|157853.3|158195.3|157853.3|158175.9|157833.9|3
1655330950000|2022-06-15 22:09:10|158156.7|157814.7|158190.8|157848.8|158220.2|157878.2|158156.7|157814.7|5
1655330960000|2022-06-15 22:09:20|158193|157851|158215|157873|158215|157873|158178.2|157836.2|12
1655330970000|2022-06-15 22:09:30|158263.6|157921.6|158173|157831|158263.6|157921.6|158173|157831|5
1655330980000|2022-06-15 22:09:40|158236.4|157894.4|158032.2|157690.2|158260.5|157918.5|158032.2|157690.2|6
1655330990000|2022-06-15 22:09:50|158143.6|157801.6|158143.6|157801.6|158143.6|157801.6|158143.6|157801.6|1
1655331000000|2022-06-15 22:10:00|158200|157858|158199.1|157857.1|158200|157858|158199.1|157857.1|2
1655331010000|2022-06-15 22:10:10|158161.1|157819.1|158177.1|157835.1|158201.4|157859.4|158161.1|157819.1|8
1655331020000|2022-06-15 22:10:20|158161.9|157819.9|158174.9|157832.9|158174.9|157832.9|158161.9|157819.9|2
1655331030000|2022-06-15 22:10:30|158223.1|157881.1|158159.3|157817.3|158223.1|157881.1|158159.3|157817.3|4
1655331040000|2022-06-15 22:10:40|158161.5|157819.5|158157.2|157815.2|158212.8|157870.8|158157.2|157815.2|4
1655331050000|2022-06-15 22:10:50|158163.6|157821.6|158100.9|157758.9|158163.6|157821.6|158100.9|157758.9|3
1655331060000|2022-06-15 22:11:00|158136.5|157794.5|158198.3|157856.3|158205.3|157863.3|158114.4|157772.4|5
1655331070000|2022-06-15 22:11:10|158189.4|157847.4|158214.1|157872.1|158214.1|157872.1|158171.3|157829.3|4
1655331080000|2022-06-15 22:11:20|158186.3|157844.3|158221.4|157879.4|158221.4|157879.4|158172.5|157830.5|4
1655331090000|2022-06-15 22:11:30|158235.1|157893.1|158116.5|157774.5|158235.1|157893.1|158116.5|157774.5|6
1655331100000|2022-06-15 22:11:40|158088.5|157746.5|158096.6|157754.6|158130.6|157788.6|158088.5|157746.5|3
1655331110000|2022-06-15 22:11:50|158222.5|157880.5|158170.5|157828.5|158222.5|157880.5|158151.2|157809.2|4
1655331120000|2022-06-15 22:12:00|158159.7|157817.7|158154.2|157812.2|158159.7|157817.7|158148.6|157806.6|4
1655331130000|2022-06-15 22:12:10|158106.9|157764.9|158142.3|157800.3|158142.3|157800.3|158091.5|157749.5|5
1655331140000|2022-06-15 22:12:20|158217.5|157875.5|158170.9|157828.9|158217.5|157875.5|158170.9|157828.9|4
1655331150000|2022-06-15 22:12:30|158226.2|157884.2|158185.2|157843.2|158226.2|157884.2|158185.2|157843.2|6
1655331160000|2022-06-15 22:12:40|158090.2|157748.2|158191.2|157849.2|158232.7|157890.7|158090.2|157748.2|6
1655331170000|2022-06-15 22:12:50|158223.2|157881.2|158168.2|157826.2|158223.2|157881.2|158168.2|157826.2|4
1655331180000|2022-06-15 22:13:00|158209.7|157867.7|158191.9|157849.9|158209.7|157867.7|158191.9|157849.9|3
1655331190000|2022-06-15 22:13:10|158175.4|157833.4|158109.5|157767.5|158175.4|157833.4|158109.5|157767.5|2
1655331200000|2022-06-15 22:13:20|158141.8|157799.8|158116.4|157774.4|158141.8|157799.8|158116.4|157774.4|3
1655331210000|2022-06-15 22:13:30|158240.2|157898.2|158187.8|157845.8|158240.2|157898.2|158171.7|157829.7|5
1655331220000|2022-06-15 22:13:40|158168.7|157826.7|158126.5|157784.5|158168.7|157826.7|158116.6|157774.6|5
1655331230000|2022-06-15 22:13:50|158210.1|157868.1|158172.6|157830.6|158210.1|157868.1|158169.3|157827.3|5
1655331240000|2022-06-15 22:14:00|158223.8|157881.8|158175.1|157833.1|158223.8|157881.8|158160.2|157818.2|5
1655331250000|2022-06-15 22:14:10|158162.7|157820.7|158078|157736|158162.7|157820.7|158078|157736|2
1655331260000|2022-06-15 22:14:20|158234.1|157892.1|158119.2|157777.2|158234.1|157892.1|158119.2|157777.2|8
1655331270000|2022-06-15 22:14:30|158092.2|157750.2|158104.8|157762.8|158104.8|157762.8|158092.2|157750.2|2
1655331280000|2022-06-15 22:14:40|158090.7|157748.7|158158.5|157816.5|158204.4|157862.4|158090.7|157748.7|5
1655331290000|2022-06-15 22:14:50|158168.2|157826.2|158077.9|157735.9|158168.2|157826.2|158077.9|157735.9|2
1655331300000|2022-06-15 22:15:00|158078.1|157736.1|158150.1|157808.1|158150.1|157808.1|158078.1|157736.1|3
1655331310000|2022-06-15 22:15:10|158140.7|157798.7|158157|157815|158208.1|157866.1|158140.7|157798.7|6
1655331320000|2022-06-15 22:15:20|158160.1|157818.1|158146.8|157804.8|158160.1|157818.1|158146.8|157804.8|2
1655331330000|2022-06-15 22:15:30|158218.5|157876.5|158188.9|157846.9|158218.5|157876.5|158188.9|157846.9|3
1655331340000|2022-06-15 22:15:40|158160.5|157818.5|158086|157744|158163.9|157821.9|158086|157744|4
1655331360000|2022-06-15 22:16:00|158276.5|157934.5|158192.3|157850.3|158276.5|157934.5|158192.3|157850.3|5
1655331370000|2022-06-15 22:16:10|158127.9|157785.9|158128.7|157786.7|158128.7|157786.7|158094.5|157752.5|5
1655331380000|2022-06-15 22:16:20|158100.7|157758.7|158089.5|157747.5|158100.7|157758.7|158088.6|157746.6|4
1655331390000|2022-06-15 22:16:30|158090.3|157748.3|158196.1|157854.1|158228.3|157886.3|158090.3|157748.3|4
1655331400000|2022-06-15 22:16:40|158184.1|157842.1|158124.4|157782.4|158184.1|157842.1|158124.4|157782.4|5
1655331410000|2022-06-15 22:16:50|158131.1|157789.1|158186.7|157844.7|158234.9|157892.9|158124.4|157782.4|5
1655331420000|2022-06-15 22:17:00|158220|157878|158167.6|157825.6|158220|157878|158165.8|157823.8|5
1655331430000|2022-06-15 22:17:10|158158.2|157816.2|158171.9|157829.9|158205.1|157863.1|158158.2|157816.2|5
1655331440000|2022-06-15 22:17:20|158154.1|157812.1|158163.2|157821.2|158163.2|157821.2|158154.1|157812.1|3
1655331450000|2022-06-15 22:17:30|158152.1|157810.1|158152.1|157810.1|158152.1|157810.1|158152.1|157810.1|1
1655331460000|2022-06-15 22:17:40|158123.9|157781.9|158215.9|157873.9|158235.3|157893.3|158123.9|157781.9|4
1655331470000|2022-06-15 22:17:50|158107.8|157765.8|158107.8|157765.8|158107.8|157765.8|158107.8|157765.8|1
1655331480000|2022-06-15 22:18:00|158059.3|157717.3|158144|157802|158144|157802|158059.3|157717.3|4
1655331490000|2022-06-15 22:18:10|158133.4|157791.4|158156|157814|158214|157872|158133.4|157791.4|5
1655331500000|2022-06-15 22:18:20|158153.2|157811.2|158170.7|157828.7|158170.7|157828.7|158153.2|157811.2|3
1655331510000|2022-06-15 22:18:30|158158.6|157816.6|158104.4|157762.4|158158.6|157816.6|158104.4|157762.4|3
1655331520000|2022-06-15 22:18:40|158096.1|157754.1|158171.6|157829.6|158216.2|157874.2|158096.1|157754.1|6
1655331530000|2022-06-15 22:18:50|158106.3|157764.3|158061|157719|158106.3|157764.3|158061|157719|2
1655331540000|2022-06-15 22:19:00|158217.7|157875.7|158169.1|157827.1|158217.7|157875.7|158169.1|157827.1|3
1655331550000|2022-06-15 22:19:10|158156.1|157814.1|158142.8|157800.8|158156.1|157814.1|158078|157736|5
1655331560000|2022-06-15 22:19:20|158128.5|157786.5|158118.8|157776.8|158128.5|157786.5|158118.8|157776.8|2
1655331570000|2022-06-15 22:19:30|158246.9|157904.9|158173.1|157831.1|158246.9|157904.9|158173.1|157831.1|4
1655331580000|2022-06-15 22:19:40|158217.4|157875.4|158096.1|157754.1|158232.4|157890.4|158096.1|157754.1|7
1655331590000|2022-06-15 22:19:50|158108.6|157766.6|158117.4|157775.4|158133.3|157791.3|158077.3|157735.3|5
1655331600000|2022-06-15 22:20:00|158100|157758|158096.2|157754.2|158100|157758|158090.6|157748.6|3
1655331610000|2022-06-15 22:20:10|158087.8|157745.8|158176.4|157834.4|158214.8|157872.8|158087.8|157745.8|4
1655331620000|2022-06-15 22:20:20|158162|157820|158109|157767|158174.8|157832.8|158109|157767|3
1655331640000|2022-06-15 22:20:40|158273.6|157931.6|158174.8|157832.8|158273.6|157931.6|158174.8|157832.8|5
1655331650000|2022-06-15 22:20:50|158060.1|157718.1|158132.9|157790.9|158132.9|157790.9|158060.1|157718.1|2
1655331660000|2022-06-15 22:21:00|158093.4|157751.4|158116.7|157774.7|158116.7|157774.7|158086.7|157744.7|4
1655331670000|2022-06-15 22:21:10|158222.9|157880.9|158174.8|157832.8|158222.9|157880.9|158167.9|157825.9|4
1655331680000|2022-06-15 22:21:20|158174.3|157832.3|158174.3|157832.3|158174.3|157832.3|158174.3|157832.3|1
1655331690000|2022-06-15 22:21:30|158171|157829|158171.6|157829.6|158215.1|157873.1|158171|157829|4
1655331700000|2022-06-15 22:21:40|158087.2|157745.2|158195.8|157853.8|158195.8|157853.8|158076.7|157734.7|7
1655331710000|2022-06-15 22:21:50|158182.7|157840.7|158162.1|157820.1|158182.7|157840.7|158162.1|157820.1|3
1655331720000|2022-06-15 22:22:00|158164.4|157822.4|158157.2|157815.2|158164.4|157822.4|158157.2|157815.2|2
1655331730000|2022-06-15 22:22:10|158158.6|157816.6|158232|157890|158232|157890|158092.9|157750.9|3
1655331740000|2022-06-15 22:22:20|158203.3|157861.3|158175.7|157833.7|158203.3|157861.3|158175.7|157833.7|2
1655331750000|2022-06-15 22:22:30|158111.3|157769.3|158175.7|157833.7|158191.6|157849.6|158111.3|157769.3|4
1655331760000|2022-06-15 22:22:40|158147.2|157805.2|158099.9|157757.9|158147.2|157805.2|158060.1|157718.1|4
1655331770000|2022-06-15 22:22:50|158203.8|157861.8|158156.9|157814.9|158203.8|157861.8|158149.3|157807.3|3
1655331780000|2022-06-15 22:23:00|158147.2|157805.2|158208|157866|158208|157866|158147.2|157805.2|3
1655331790000|2022-06-15 22:23:10|158178.4|157836.4|158083.9|157741.9|158178.4|157836.4|158083.9|157741.9|2
1655331800000|2022-06-15 22:23:20|158249.4|157907.4|158249.4|157907.4|158249.4|157907.4|158249.4|157907.4|1
1655331810000|2022-06-15 22:23:30|158150.1|157808.1|158105.8|157763.8|158194.2|157852.2|158105.8|157763.8|5
1655331820000|2022-06-15 22:23:40|158126.8|157784.8|158084.3|157742.3|158133.2|157791.2|158084.3|157742.3|5
1655331830000|2022-06-15 22:23:50|158145.4|157803.4|158101.1|157759.1|158145.4|157803.4|158101.1|157759.1|6
1655331840000|2022-06-15 22:24:00|158133|157791|158144.5|157802.5|158168.4|157826.4|158110.4|157768.4|8
1655331850000|2022-06-15 22:24:10|158216.4|157874.4|158160.8|157818.8|158216.4|157874.4|158157.9|157815.9|4
1655331860000|2022-06-15 22:24:20|158173|157831|158160.8|157818.8|158173|157831|158160.8|157818.8|2
1655331870000|2022-06-15 22:24:30|158154.9|157812.9|158183.4|157841.4|158212.6|157870.6|158154.9|157812.9|6
1655331880000|2022-06-15 22:24:40|158081.6|157739.6|158133.1|157791.1|158133.1|157791.1|158081.6|157739.6|2
1655331890000|2022-06-15 22:24:50|158107.9|157765.9|158149.7|157807.7|158225.8|157883.8|158107.9|157765.9|3
1655331900000|2022-06-15 22:25:00|158165.7|157823.7|158164|157822|158165.7|157823.7|158153.2|157811.2|3
1655331910000|2022-06-15 22:25:10|158152.9|157810.9|158166.4|157824.4|158208.3|157866.3|158152.9|157810.9|4
1655331920000|2022-06-15 22:25:20|158149.7|157807.7|158150.7|157808.7|158163|157821|158149.7|157807.7|3
1655331930000|2022-06-15 22:25:30|158149.1|157807.1|158166.4|157824.4|158225.8|157883.8|158091.5|157749.5|4
1655331940000|2022-06-15 22:25:40|158149.7|157807.7|158114.2|157772.2|158178.3|157836.3|158114.2|157772.2|4
1655331950000|2022-06-15 22:25:50|158100|157758|158165.1|157823.1|158194.1|157852.1|158100|157758|4
1655331960000|2022-06-15 22:26:00|158152.9|157810.9|158181.8|157839.8|158206.7|157864.7|158152.9|157810.9|4
1655331970000|2022-06-15 22:26:10|158152.2|157810.2|158158.7|157816.7|158176.4|157834.4|158152.2|157810.2|5
1655331980000|2022-06-15 22:26:20|158157|157815|158107.9|157765.9|158157|157815|158107.9|157765.9|2
1655331990000|2022-06-15 22:26:30|158100|157758|158184.6|157842.6|158214|157872|158100|157758|3
1655332000000|2022-06-15 22:26:40|158156.4|157814.4|158226.6|157884.6|158231.7|157889.7|158156.4|157814.4|6
1655332010000|2022-06-15 22:26:50|158175.9|157833.9|158123.6|157781.6|158175.9|157833.9|158123.6|157781.6|5
1655332020000|2022-06-15 22:27:00|158115.6|157773.6|158194.6|157852.6|158194.6|157852.6|158080.9|157738.9|6
1655332030000|2022-06-15 22:27:10|158191.6|157849.6|158187.3|157845.3|158191.6|157849.6|158163.6|157821.6|6
1655332040000|2022-06-15 22:27:20|158153.5|157811.5|158167.3|157825.3|158167.3|157825.3|158153.5|157811.5|2
1655332050000|2022-06-15 22:27:30|158154.5|157812.5|158199.8|157857.8|158200.1|157858.1|158144.5|157802.5|6
1655332060000|2022-06-15 22:27:40|158182.7|157840.7|158142.2|157800.2|158194.9|157852.9|158142.2|157800.2|8
1655332070000|2022-06-15 22:27:50|158139|157797|158175.1|157833.1|158175.1|157833.1|158139|157797|11
1655332080000|2022-06-15 22:28:00|158159.3|157817.3|158179.1|157837.1|158179.1|157837.1|158139.3|157797.3|7
1655332090000|2022-06-15 22:28:10|158162.2|157820.2|158121|157779|158162.2|157820.2|158115.6|157773.6|6
1655332100000|2022-06-15 22:28:20|158128.9|157786.9|158077.5|157735.5|158128.9|157786.9|158077.5|157735.5|5
1655332110000|2022-06-15 22:28:30|158078.3|157736.3|158132.8|157790.8|158136.3|157794.3|158078.3|157736.3|6
1655332120000|2022-06-15 22:28:40|158140.4|157798.4|158139.5|157797.5|158140.4|157798.4|158114.5|157772.5|4
1655332130000|2022-06-15 22:28:50|158157.8|157815.8|158161|157819|158210.5|157868.5|158141.4|157799.4|7
1655332140000|2022-06-15 22:29:00|158159.3|157817.3|158162.6|157820.6|158180|157838|158159.3|157817.3|4
1655332150000|2022-06-15 22:29:10|158153.8|157811.8|158143.4|157801.4|158163.8|157821.8|158143.4|157801.4|4
1655332160000|2022-06-15 22:29:20|158085.5|157743.5|158085.5|157743.5|158085.5|157743.5|158085.5|157743.5|1
1655332170000|2022-06-15 22:29:30|158181.9|157839.9|158141.6|157799.6|158230.1|157888.1|158085.5|157743.5|4
1655332180000|2022-06-15 22:29:40|158122.4|157780.4|158195.1|157853.1|158218.5|157876.5|158122.4|157780.4|7
1655332190000|2022-06-15 22:29:50|158172.1|157830.1|158170.4|157828.4|158172.1|157830.1|158158.3|157816.3|5
1655332200000|2022-06-15 22:30:00|158205.2|157863.2|158199.7|157857.7|158205.2|157863.2|158162.7|157820.7|6
1655332210000|2022-06-15 22:30:10|158159.8|157817.8|158159.8|157817.8|158159.8|157817.8|158159.8|157817.8|1
1655332220000|2022-06-15 22:30:20|158160.4|157818.4|158196.9|157854.9|158196.9|157854.9|158125.5|157783.5|6
1655332230000|2022-06-15 22:30:30|158172.4|157830.4|158175.4|157833.4|158175.4|157833.4|158155.6|157813.6|3
1655332240000|2022-06-15 22:30:40|158155.5|157813.5|158193.8|157851.8|158204.7|157862.7|158134.7|157792.7|6
1655332250000|2022-06-15 22:30:50|158183.8|157841.8|158116.8|157774.8|158183.8|157841.8|158116.8|157774.8|4
1655332260000|2022-06-15 22:31:00|158087.6|157745.6|158134.1|157792.1|158143.7|157801.7|158087.6|157745.6|5
1655332270000|2022-06-15 22:31:10|158117.3|157775.3|158132.1|157790.1|158132.1|157790.1|158094.5|157752.5|3
1655332280000|2022-06-15 22:31:20|158083.5|157741.5|158134.2|157792.2|158140.7|157798.7|158083.5|157741.5|5
1655332290000|2022-06-15 22:31:30|158127.9|157785.9|158128.9|157786.9|158140.9|157798.9|158121.5|157779.5|6
1655332300000|2022-06-15 22:31:40|158110.5|157768.5|158113.6|157771.6|158118.3|157776.3|158110.5|157768.5|3
1655332310000|2022-06-15 22:31:50|158113.5|157771.5|158081.8|157739.8|158137.2|157795.2|158081.8|157739.8|5
1655332320000|2022-06-15 22:32:00|158152.3|157810.3|158101.7|157759.7|158171|157829|158101.7|157759.7|3
1655332340000|2022-06-15 22:32:20|158135.9|157793.9|158126.1|157784.1|158135.9|157793.9|158126.1|157784.1|3
1655332350000|2022-06-15 22:32:30|158099.2|157757.2|158082.4|157740.4|158099.2|157757.2|158082.4|157740.4|2
1655332360000|2022-06-15 22:32:40|158110.9|157768.9|158120.3|157778.3|158120.3|157778.3|158100.4|157758.4|4
1655332370000|2022-06-15 22:32:50|158093.2|157751.2|158031.3|157689.3|158093.2|157751.2|157948.6|157606.6|5
1655332380000|2022-06-15 22:33:00|158083.6|157741.6|158083.6|157741.6|158083.6|157741.6|158083.6|157741.6|1
1655332390000|2022-06-15 22:33:10|158133.2|157791.2|158133.2|157791.2|158133.2|157791.2|158133.2|157791.2|1
1655332400000|2022-06-15 22:33:20|158106.3|157764.3|158138.6|157796.6|158138.6|157796.6|158083.6|157741.6|6
1655332410000|2022-06-15 22:33:30|158115.8|157773.8|158126.9|157784.9|158126.9|157784.9|158115.8|157773.8|2
1655332420000|2022-06-15 22:33:40|158115.8|157773.8|158085.5|157743.5|158117.7|157775.7|158085.5|157743.5|4
1655332450000|2022-06-15 22:34:10|158142.8|157800.8|158098.6|157756.6|158142.8|157800.8|158098.6|157756.6|4
1655332460000|2022-06-15 22:34:20|158085.5|157743.5|158085.5|157743.5|158085.5|157743.5|158085.5|157743.5|1
1655332490000|2022-06-15 22:34:50|158144.8|157802.8|158144.8|157802.8|158144.8|157802.8|158144.8|157802.8|1
1655332500000|2022-06-15 22:35:00|158127.4|157785.4|158124.9|157782.9|158153.2|157811.2|158124.9|157782.9|6
1655332510000|2022-06-15 22:35:10|158116.2|157774.2|158144.7|157802.7|158145.9|157803.9|158116.2|157774.2|5
1655332520000|2022-06-15 22:35:20|158125.5|157783.5|158129.8|157787.8|158129.8|157787.8|158125.5|157783.5|2
1655332530000|2022-06-15 22:35:30|158130.5|157788.5|158152.1|157810.1|158201.6|157859.6|158130.5|157788.5|4
1655332540000|2022-06-15 22:35:40|158208.8|157866.8|158083.8|157741.8|158208.8|157866.8|158083.8|157741.8|4
1655332550000|2022-06-15 22:35:50|158194.2|157852.2|158194.2|157852.2|158194.2|157852.2|158194.2|157852.2|1
1655332560000|2022-06-15 22:36:00|158083.9|157741.9|158118.1|157776.1|158147.2|157805.2|158083.9|157741.9|4
1655332570000|2022-06-15 22:36:10|158116.5|157774.5|158126.2|157784.2|158140.7|157798.7|158116.5|157774.5|5
1655332580000|2022-06-15 22:36:20|158146.6|157804.6|158177.2|157835.2|158188.7|157846.7|158146.6|157804.6|3
1655332590000|2022-06-15 22:36:30|158168|157826|158111|157769|158168|157826|158111|157769|3
1655332600000|2022-06-15 22:36:40|158103.5|157761.5|158103.5|157761.5|158103.5|157761.5|158103.5|157761.5|1
1655332610000|2022-06-15 22:36:50|158117|157775|158183.8|157841.8|158195.2|157853.2|158117|157775|3
1655332620000|2022-06-15 22:37:00|158168.6|157826.6|158094.8|157752.8|158168.6|157826.6|158094.8|157752.8|2
1655332630000|2022-06-15 22:37:10|158209.2|157867.2|158177.3|157835.3|158209.2|157867.2|158177.3|157835.3|3
1655332640000|2022-06-15 22:37:20|158168.6|157826.6|158142.2|157800.2|158180.4|157838.4|158142.2|157800.2|3
1655332650000|2022-06-15 22:37:30|158209.2|157867.2|158126|157784|158209.2|157867.2|158126|157784|4
1655332660000|2022-06-15 22:37:40|158103.5|157761.5|158103.5|157761.5|158103.5|157761.5|158103.5|157761.5|1
1655332670000|2022-06-15 22:37:50|158081|157739|158168.6|157826.6|158189.5|157847.5|158081|157739|6
1655332680000|2022-06-15 22:38:00|158189.8|157847.8|158178.3|157836.3|158210.6|157868.6|158178.3|157836.3|4
1655332690000|2022-06-15 22:38:10|158150.6|157808.6|158167.2|157825.2|158183.9|157841.9|158150.6|157808.6|4
1655332700000|2022-06-15 22:38:20|158251|157909|158150.6|157808.6|158251|157909|158150.6|157808.6|3
1655332710000|2022-06-15 22:38:30|158219.7|157877.7|158108.4|157766.4|158219.7|157877.7|158085.4|157743.4|5
1655332720000|2022-06-15 22:38:40|158221.3|157879.3|158120.4|157778.4|158221.3|157879.3|158120.4|157778.4|6
1655332730000|2022-06-15 22:38:50|158118.8|157776.8|158118.8|157776.8|158118.8|157776.8|158118.8|157776.8|1
1655332740000|2022-06-15 22:39:00|158121.6|157779.6|158144|157802|158202.1|157860.1|158121.6|157779.6|9
1655332750000|2022-06-15 22:39:10|158132.1|157790.1|158074.9|157732.9|158142|157800|158074.9|157732.9|7
1655332760000|2022-06-15 22:39:20|158033.4|157691.4|158033.4|157691.4|158033.4|157691.4|158033.4|157691.4|1
1655332770000|2022-06-15 22:39:30|158112.3|157770.3|158075.4|157733.4|158112.3|157770.3|158075.4|157733.4|3
1655332780000|2022-06-15 22:39:40|158124.2|157782.2|158148.7|157806.7|158172.8|157830.8|158111.6|157769.6|10
1655332810000|2022-06-15 22:40:10|158122.2|157780.2|158116.8|157774.8|158160.1|157818.1|158010.2|157668.2|5
1655332820000|2022-06-15 22:40:20|158084.9|157742.9|158148.9|157806.9|158152.4|157810.4|158084.9|157742.9|6
1655332830000|2022-06-15 22:40:30|158156.6|157814.6|158142.7|157800.7|158156.6|157814.6|158113.9|157771.9|7
1655332840000|2022-06-15 22:40:40|158112.3|157770.3|158113.8|157771.8|158159.6|157817.6|158098.2|157756.2|6
1655332850000|2022-06-15 22:40:50|158093.5|157751.5|158170.4|157828.4|158177.5|157835.5|158093.5|157751.5|4
1655332860000|2022-06-15 22:41:00|158135|157793|158147.2|157805.2|158165.9|157823.9|158117.6|157775.6|10
1655332870000|2022-06-15 22:41:10|158126.7|157784.7|158073.1|157731.1|158155.2|157813.2|158073.1|157731.1|4
1655332880000|2022-06-15 22:41:20|158152.9|157810.9|158137.9|157795.9|158152.9|157810.9|158137.9|157795.9|3
1655332890000|2022-06-15 22:41:30|158157.3|157815.3|158162.3|157820.3|158162.3|157820.3|158152.1|157810.1|3
1655332900000|2022-06-15 22:41:40|158163.1|157821.1|158131.9|157789.9|158171.4|157829.4|158131.9|157789.9|5
1655332910000|2022-06-15 22:41:50|158142.2|157800.2|158145.5|157803.5|158150.4|157808.4|158131.9|157789.9|5
1655332920000|2022-06-15 22:42:00|158151.7|157809.7|158169.6|157827.6|158169.6|157827.6|158132.4|157790.4|4
1655332930000|2022-06-15 22:42:10|158139.5|157797.5|158116.6|157774.6|158162.5|157820.5|158116.6|157774.6|4
1655332940000|2022-06-15 22:42:20|158172.3|157830.3|158151.6|157809.6|158173.1|157831.1|158151.6|157809.6|8
1655332950000|2022-06-15 22:42:30|158128.7|157786.7|158160|157818|158160|157818|158128.7|157786.7|5
1655332960000|2022-06-15 22:42:40|158150|157808|158151.7|157809.7|158157.3|157815.3|158150|157808|3
1655332970000|2022-06-15 22:42:50|158149.6|157807.6|158130.3|157788.3|158149.6|157807.6|158130.3|157788.3|2
1655332980000|2022-06-15 22:43:00|158153.1|157811.1|158130.7|157788.7|158153.1|157811.1|158130.7|157788.7|5
1655332990000|2022-06-15 22:43:10|158106.6|157764.6|158106.6|157764.6|158106.6|157764.6|158106.6|157764.6|1
1655333000000|2022-06-15 22:43:20|158161.7|157819.7|158120.9|157778.9|158161.7|157819.7|158120.9|157778.9|4
1655333010000|2022-06-15 22:43:30|158120.3|157778.3|158159.5|157817.5|158163.6|157821.6|158120.3|157778.3|4
1655333020000|2022-06-15 22:43:40|158154.6|157812.6|158163.3|157821.3|158163.3|157821.3|158151.9|157809.9|3
1655333030000|2022-06-15 22:43:50|158177.7|157835.7|158161.8|157819.8|158177.7|157835.7|158161.8|157819.8|5
1655333040000|2022-06-15 22:44:00|158170.3|157828.3|158199.3|157857.3|158199.3|157857.3|158160.7|157818.7|5
1655333050000|2022-06-15 22:44:10|158182.3|157840.3|158181.5|157839.5|158253.6|157911.6|158181.5|157839.5|9
1655333060000|2022-06-15 22:44:20|158186.2|157844.2|158156.5|157814.5|158193.9|157851.9|158156.5|157814.5|4
1655333070000|2022-06-15 22:44:30|158237.2|157895.2|158192.2|157850.2|158237.2|157895.2|158192.2|157850.2|5
1655333080000|2022-06-15 22:44:40|158184.7|157842.7|158180.8|157838.8|158184.7|157842.7|158180.8|157838.8|4
1655333090000|2022-06-15 22:44:50|158151.7|157809.7|158153.2|157811.2|158157.3|157815.3|158151.7|157809.7|3
1655333100000|2022-06-15 22:45:00|158158.8|157816.8|158218.7|157876.7|158223.4|157881.4|158157|157815|8
1655333110000|2022-06-15 22:45:10|158157.6|157815.6|158165.6|157823.6|158201.7|157859.7|158157.6|157815.6|5
1655333120000|2022-06-15 22:45:20|158226|157884|158205.3|157863.3|158226|157884|158187.6|157845.6|3
1655333130000|2022-06-15 22:45:30|158152.8|157810.8|158150.4|157808.4|158152.8|157810.8|158150.4|157808.4|2
1655333140000|2022-06-15 22:45:40|158208.7|157866.7|158156.9|157814.9|158208.7|157866.7|158150.9|157808.9|5
1655333150000|2022-06-15 22:45:50|158168.9|157826.9|158231.1|157889.1|158262.7|157920.7|158168.9|157826.9|10
1655333160000|2022-06-15 22:46:00|158223.5|157881.5|158198.2|157856.2|158255.8|157913.8|158183.6|157841.6|13
1655333170000|2022-06-15 22:46:10|158191|157849|158164.3|157822.3|158191|157849|158164.3|157822.3|5
1655333180000|2022-06-15 22:46:20|158192.4|157850.4|158180.7|157838.7|158229.6|157887.6|158162.6|157820.6|13
1655333190000|2022-06-15 22:46:30|158183.9|157841.9|158204.7|157862.7|158220.8|157878.8|158176.5|157834.5|8
1655333200000|2022-06-15 22:46:40|158240.2|157898.2|158149.3|157807.3|158244.6|157902.6|158149.3|157807.3|6
1655333210000|2022-06-15 22:46:50|158150|157808|158105.7|157763.7|158184.3|157842.3|158105.7|157763.7|4
1655333220000|2022-06-15 22:47:00|158198.9|157856.9|158248.9|157906.9|158249.1|157907.1|158161|157819|11
1655333230000|2022-06-15 22:47:10|158227.6|157885.6|158172|157830|158227.6|157885.6|158172|157830|10
1655333240000|2022-06-15 22:47:20|158197.8|157855.8|158158.3|157816.3|158197.8|157855.8|158158.3|157816.3|8
1655333250000|2022-06-15 22:47:30|158162.7|157820.7|158134.6|157792.6|158162.7|157820.7|158134.6|157792.6|3
1655333260000|2022-06-15 22:47:40|158205|157863|158192.1|157850.1|158219.9|157877.9|158178.6|157836.6|10
1655333270000|2022-06-15 22:47:50|158179.6|157837.6|158162.4|157820.4|158199.4|157857.4|158162.4|157820.4|6
1655333280000|2022-06-15 22:48:00|158156.4|157814.4|158203.9|157861.9|158263.6|157921.6|158156.4|157814.4|6
1655333290000|2022-06-15 22:48:10|158193.6|157851.6|158190|157848|158203.4|157861.4|158183.6|157841.6|5
1655333300000|2022-06-15 22:48:20|158181|157839|158231.4|157889.4|158231.4|157889.4|158159.3|157817.3|8
1655333310000|2022-06-15 22:48:30|158235.3|157893.3|158237.1|157895.1|158237.1|157895.1|158214.2|157872.2|3
1655333320000|2022-06-15 22:48:40|158202.5|157860.5|158214.4|157872.4|158255.4|157913.4|158192|157850|8
1655333330000|2022-06-15 22:48:50|158198.2|157856.2|158159.5|157817.5|158198.2|157856.2|158159.4|157817.4|4
1655333340000|2022-06-15 22:49:00|158160|157818|158211.4|157869.4|158227.2|157885.2|158159.6|157817.6|11
1655333350000|2022-06-15 22:49:10|158203.1|157861.1|158186.1|157844.1|158203.1|157861.1|158186.1|157844.1|4
1655333360000|2022-06-15 22:49:20|158195.5|157853.5|158263.3|157921.3|158263.3|157921.3|158151.2|157809.2|4
1655333370000|2022-06-15 22:49:30|158217.7|157875.7|158204.9|157862.9|158217.7|157875.7|158204.9|157862.9|2
1655333380000|2022-06-15 22:49:40|158189.7|157847.7|158281.5|157939.5|158281.5|157939.5|158189.7|157847.7|3
1655333390000|2022-06-15 22:49:50|158204.9|157862.9|158159.3|157817.3|158204.9|157862.9|158159.3|157817.3|3
1655333400000|2022-06-15 22:50:00|158154.3|157812.3|158151.5|157809.5|158154.3|157812.3|158151.5|157809.5|2
1655333410000|2022-06-15 22:50:10|158154.3|157812.3|158227|157885|158256.1|157914.1|158154.3|157812.3|3
1655333420000|2022-06-15 22:50:20|158217.9|157875.9|158217.9|157875.9|158217.9|157875.9|158217.9|157875.9|1
1655333430000|2022-06-15 22:50:30|158154.3|157812.3|158249.7|157907.7|158249.7|157907.7|158154.3|157812.3|2
1655333440000|2022-06-15 22:50:40|158217.9|157875.9|158165.6|157823.6|158217.9|157875.9|158164.5|157822.5|4
1655333450000|2022-06-15 22:50:50|158162.1|157820.1|158227.7|157885.7|158240.9|157898.9|158154.3|157812.3|4
1655333460000|2022-06-15 22:51:00|158214.2|157872.2|158182.3|157840.3|158214.2|157872.2|158182.3|157840.3|4
1655333470000|2022-06-15 22:51:10|158187.1|157845.1|158215.8|157873.8|158246.5|157904.5|158187.1|157845.1|11
1655333480000|2022-06-15 22:51:20|158206.8|157864.8|158194.8|157852.8|158236.4|157894.4|158189.4|157847.4|9
1655333490000|2022-06-15 22:51:30|158166.6|157824.6|158158.1|157816.1|158211.7|157869.7|158158.1|157816.1|11
1655333500000|2022-06-15 22:51:40|158152.2|157810.2|158149.2|157807.2|158152.2|157810.2|158149.2|157807.2|2
1655333510000|2022-06-15 22:51:50|158119.1|157777.1|158144.4|157802.4|158153.3|157811.3|158119.1|157777.1|3
1655333520000|2022-06-15 22:52:00|158135.5|157793.5|158181.4|157839.4|158181.4|157839.4|158135.5|157793.5|7
1655333530000|2022-06-15 22:52:10|158151.6|157809.6|158135.2|157793.2|158153.7|157811.7|158135.2|157793.2|3
1655333540000|2022-06-15 22:52:20|158156.1|157814.1|158161.7|157819.7|158161.7|157819.7|158150.7|157808.7|3
1655333550000|2022-06-15 22:52:30|158151.7|157809.7|158169.1|157827.1|158180.1|157838.1|158151.7|157809.7|9
1655333560000|2022-06-15 22:52:40|158176.1|157834.1|158158.7|157816.7|158186.3|157844.3|158158.7|157816.7|10
1655333570000|2022-06-15 22:52:50|158163.7|157821.7|158160.2|157818.2|158163.7|157821.7|158155.3|157813.3|4
1655333580000|2022-06-15 22:53:00|158161|157819|158154.2|157812.2|158161|157819|158154.1|157812.1|4
1655333590000|2022-06-15 22:53:10|158151.4|157809.4|158154.8|157812.8|158199.4|157857.4|158151.4|157809.4|9
1655333600000|2022-06-15 22:53:20|158169.3|157827.3|158163.3|157821.3|158173.4|157831.4|158153.9|157811.9|9
1655333610000|2022-06-15 22:53:30|158159.1|157817.1|158156.3|157814.3|158161.3|157819.3|158151.5|157809.5|6
1655333620000|2022-06-15 22:53:40|158159.2|157817.2|158151.3|157809.3|158159.2|157817.2|158151.3|157809.3|3
1655333630000|2022-06-15 22:53:50|158162.9|157820.9|158153.9|157811.9|158162.9|157820.9|158153.9|157811.9|3
1655333640000|2022-06-15 22:54:00|158135.5|157793.5|158135.5|157793.5|158135.5|157793.5|158135.5|157793.5|1
1655333650000|2022-06-15 22:54:10|158107.9|157765.9|158108.1|157766.1|158178.1|157836.1|158107.9|157765.9|5
1655333660000|2022-06-15 22:54:20|158163.5|157821.5|158154.2|157812.2|158163.8|157821.8|158154.2|157812.2|4
1655333670000|2022-06-15 22:54:30|158153.8|157811.8|158163.3|157821.3|158164.6|157822.6|158153.8|157811.8|4
1655333680000|2022-06-15 22:54:40|158154.1|157812.1|158154.8|157812.8|158160.6|157818.6|158150.7|157808.7|4
1655333690000|2022-06-15 22:54:50|158158.6|157816.6|158151|157809|158161.5|157819.5|158131.1|157789.1|5
1655333700000|2022-06-15 22:55:00|158147.5|157805.5|158143|157801|158147.5|157805.5|158143|157801|2
1655333710000|2022-06-15 22:55:10|158135.5|157793.5|158161.5|157819.5|158162.9|157820.9|158107.8|157765.8|5
1655333720000|2022-06-15 22:55:20|158160.3|157818.3|158147.4|157805.4|158163.2|157821.2|158147.4|157805.4|3
1655333730000|2022-06-15 22:55:30|158135.6|157793.6|158149.1|157807.1|158160.5|157818.5|158135.6|157793.6|4
1655333740000|2022-06-15 22:55:40|158144.1|157802.1|158131.8|157789.8|158161.9|157819.9|158131.8|157789.8|5
1655333750000|2022-06-15 22:55:50|158092.7|157750.7|158135.1|157793.1|158157.6|157815.6|158092.7|157750.7|3
1655333760000|2022-06-15 22:56:00|158138.7|157796.7|158154|157812|158154|157812|158130.6|157788.6|3
1655333770000|2022-06-15 22:56:10|158135.6|157793.6|158142.8|157800.8|158161|157819|158135.6|157793.6|6
1655333780000|2022-06-15 22:56:20|158144.3|157802.3|158158.8|157816.8|158162.5|157820.5|158144.3|157802.3|5
1655333790000|2022-06-15 22:56:30|158155.6|157813.6|158188.7|157846.7|158192.7|157850.7|158155.6|157813.6|7
1655333800000|2022-06-15 22:56:40|158182|157840|158187.9|157845.9|158212.5|157870.5|158173.3|157831.3|11
1655333810000|2022-06-15 22:56:50|158205.3|157863.3|158252.1|157910.1|158252.1|157910.1|158161.5|157819.5|5
1655333820000|2022-06-15 22:57:00|158188.6|157846.6|158198.8|157856.8|158246.8|157904.8|158170.3|157828.3|10
1655333830000|2022-06-15 22:57:10|158226.6|157884.6|158184.6|157842.6|158234|157892|158184.6|157842.6|6
1655333840000|2022-06-15 22:57:20|158189.3|157847.3|158210.4|157868.4|158210.4|157868.4|158174.7|157832.7|5
1655333850000|2022-06-15 22:57:30|158204.8|157862.8|158178.9|157836.9|158204.8|157862.8|158178.9|157836.9|4
1655333860000|2022-06-15 22:57:40|158172.4|157830.4|158139.5|157797.5|158172.4|157830.4|158139.5|157797.5|3
1655333870000|2022-06-15 22:57:50|158191.8|157849.8|158182.6|157840.6|158202|157860|158158.2|157816.2|8
1655333880000|2022-06-15 22:58:00|158162.9|157820.9|158170.4|157828.4|158186.8|157844.8|158150.6|157808.6|9
1655333890000|2022-06-15 22:58:10|158152.6|157810.6|158203.5|157861.5|158215.8|157873.8|158152.6|157810.6|9
1655333900000|2022-06-15 22:58:20|158197.1|157855.1|158189.3|157847.3|158197.1|157855.1|158189.3|157847.3|2
1655333910000|2022-06-15 22:58:30|158144.7|157802.7|158217.2|157875.2|158229|157887|158144.7|157802.7|3
1655333920000|2022-06-15 22:58:40|158146.9|157804.9|158146.9|157804.9|158146.9|157804.9|158146.9|157804.9|1
1655333930000|2022-06-15 22:58:50|158147.8|157805.8|158162|157820|158273.8|157931.8|158147.8|157805.8|6
1655333940000|2022-06-15 22:59:00|158159|157817|158192.3|157850.3|158192.3|157850.3|158159|157817|4
1655333950000|2022-06-15 22:59:10|158248.5|157906.5|158219.8|157877.8|158248.5|157906.5|158205.3|157863.3|8
1655333960000|2022-06-15 22:59:20|158200.7|157858.7|158233.2|157891.2|158233.2|157891.2|158197.4|157855.4|4
1655333970000|2022-06-15 22:59:30|158211.8|157869.8|158137.4|157795.4|158231.5|157889.5|158137.4|157795.4|4
1655333980000|2022-06-15 22:59:40|158133.1|157791.1|158196.9|157854.9|158238.6|157896.6|158133.1|157791.1|4
1655333990000|2022-06-15 22:59:50|158223.8|157881.8|158194|157852|158223.8|157881.8|158194|157852|3
1655334000000|2022-06-15 23:00:00|158187.6|157845.6|158140.8|157798.8|158191.2|157849.2|158137.8|157795.8|22
1655334010000|2022-06-15 23:00:10|158155.7|157813.7|158124.6|157782.6|158157.7|157815.7|158124.6|157782.6|6
1655334020000|2022-06-15 23:00:20|158142.9|157800.9|158122.9|157780.9|158142.9|157800.9|158107.8|157765.8|7
1655334030000|2022-06-15 23:00:30|158112.3|157770.3|158039.8|157697.8|158151.3|157809.3|158039.8|157697.8|15
1655334040000|2022-06-15 23:00:40|158055.5|157713.5|158048|157706|158162.4|157820.4|158032.2|157690.2|25
1655334050000|2022-06-15 23:00:50|158007.5|157665.5|158086.7|157744.7|158105.4|157763.4|158007.5|157665.5|20
1655334060000|2022-06-15 23:01:00|158054.3|157712.3|158056.9|157714.9|158087.4|157745.4|158054.3|157712.3|8
1655334070000|2022-06-15 23:01:10|158049.9|157707.9|158060.3|157718.3|158062.7|157720.7|158046|157704|8
1655334080000|2022-06-15 23:01:20|158062.7|157720.7|158055.6|157713.6|158066.3|157724.3|158055.6|157713.6|8
1655334090000|2022-06-15 23:01:30|158062.9|157720.9|158094.1|157752.1|158095.1|157753.1|158058.1|157716.1|8
1655334100000|2022-06-15 23:01:40|158097.8|157755.8|158088.8|157746.8|158101.5|157759.5|158067|157725|13
1655334110000|2022-06-15 23:01:50|158101.5|157759.5|158082.3|157740.3|158101.5|157759.5|158058.8|157716.8|9
1655334120000|2022-06-15 23:02:00|158074.2|157732.2|158069.2|157727.2|158076.6|157734.6|158059.6|157717.6|9
1655334130000|2022-06-15 23:02:10|158066.2|157724.2|158061.3|157719.3|158066.2|157724.2|158061.3|157719.3|2
1655334140000|2022-06-15 23:02:20|158075.5|157733.5|158073.8|157731.8|158078|157736|158069.8|157727.8|6
1655334150000|2022-06-15 23:02:30|158073.7|157731.7|158077.2|157735.2|158102|157760|158073.7|157731.7|9
1655334160000|2022-06-15 23:02:40|158078.2|157736.2|158081|157739|158090.1|157748.1|158068.1|157726.1|12
1655334170000|2022-06-15 23:02:50|158085.9|157743.9|158080.1|157738.1|158085.9|157743.9|158079.4|157737.4|5
1655334180000|2022-06-15 23:03:00|158075.3|157733.3|158069.4|157727.4|158099|157757|158056.5|157714.5|21
1655334190000|2022-06-15 23:03:10|158070.2|157728.2|158041.8|157699.8|158070.2|157728.2|158020.6|157678.6|11
1655334200000|2022-06-15 23:03:20|158028.9|157686.9|158051.2|157709.2|158064.1|157722.1|158028.9|157686.9|13
1655334210000|2022-06-15 23:03:30|158066.6|157724.6|158071.4|157729.4|158074.6|157732.6|158057.8|157715.8|10
1655334220000|2022-06-15 23:03:40|158056.9|157714.9|158058.6|157716.6|158070.6|157728.6|158054|157712|8
1655334230000|2022-06-15 23:03:50|158053.2|157711.2|158072.4|157730.4|158073.3|157731.3|158053.1|157711.1|10
1655334240000|2022-06-15 23:04:00|158068.8|157726.8|158028.3|157686.3|158108.2|157766.2|158028.3|157686.3|19
1655334250000|2022-06-15 23:04:10|158039.6|157697.6|158049.4|157707.4|158057.6|157715.6|158028.4|157686.4|9
1655334260000|2022-06-15 23:04:20|158053.3|157711.3|158049.5|157707.5|158053.3|157711.3|158028|157686|7
1655334270000|2022-06-15 23:04:30|158043.5|157701.5|158037.5|157695.5|158059.2|157717.2|158037.5|157695.5|5
1655334280000|2022-06-15 23:04:40|158037.3|157695.3|158052.2|157710.2|158052.6|157710.6|158037.3|157695.3|4
1655334290000|2022-06-15 23:04:50|158046.4|157704.4|158074.6|157732.6|158076.4|157734.4|158046.4|157704.4|10
1655334300000|2022-06-15 23:05:00|158075.1|157733.1|158083.3|157741.3|158097.7|157755.7|158058.8|157716.8|15
1655334310000|2022-06-15 23:05:10|158055.7|157713.7|158020.7|157678.7|158070.8|157728.8|158020.7|157678.7|6
1655334320000|2022-06-15 23:05:20|158054.8|157712.8|158063|157721|158084.6|157742.6|158054.8|157712.8|11
1655334330000|2022-06-15 23:05:30|158056.8|157714.8|158043.2|157701.2|158060.2|157718.2|158025.1|157683.1|6
1655334340000|2022-06-15 23:05:40|158056.5|157714.5|158044.8|157702.8|158060.1|157718.1|158028.7|157686.7|5
1655334350000|2022-06-15 23:05:50|158044|157702|158068.8|157726.8|158068.8|157726.8|158021.9|157679.9|7
1655334360000|2022-06-15 23:06:00|158077.4|157735.4|158061.1|157719.1|158088.5|157746.5|158057.4|157715.4|10
1655334370000|2022-06-15 23:06:10|158039.6|157697.6|158045.9|157703.9|158063.6|157721.6|158035|157693|6
1655334380000|2022-06-15 23:06:20|158042.2|157700.2|158045|157703|158056.5|157714.5|158031.9|157689.9|5
1655334390000|2022-06-15 23:06:30|158060.7|157718.7|158070|157728|158072.1|157730.1|158060.7|157718.7|7
1655334400000|2022-06-15 23:06:40|158061.3|157719.3|158052.5|157710.5|158071.1|157729.1|158052.5|157710.5|4
1655334410000|2022-06-15 23:06:50|158074.3|157732.3|158079.8|157737.8|158081.9|157739.9|158063.9|157721.9|8
1655334420000|2022-06-15 23:07:00|158084.2|157742.2|158076.8|157734.8|158084.2|157742.2|158065.1|157723.1|7
1655334430000|2022-06-15 23:07:10|158065.5|157723.5|158069.8|157727.8|158073.7|157731.7|158065.5|157723.5|5
1655334440000|2022-06-15 23:07:20|158072.1|157730.1|158051.5|157709.5|158073|157731|158051.5|157709.5|4
1655334450000|2022-06-15 23:07:30|158067.3|157725.3|158069.4|157727.4|158077.7|157735.7|158067.3|157725.3|8
1655334460000|2022-06-15 23:07:40|158066.7|157724.7|158048.6|157706.6|158071.8|157729.8|158048.6|157706.6|6
1655334470000|2022-06-15 23:07:50|158064.3|157722.3|158061.7|157719.7|158088.7|157746.7|158035.5|157693.5|8
1655334480000|2022-06-15 23:08:00|158060.3|157718.3|158073.9|157731.9|158100.8|157758.8|158043.7|157701.7|13
1655334490000|2022-06-15 23:08:10|158026.9|157684.9|158077.6|157735.6|158077.6|157735.6|158026.4|157684.4|9
1655334500000|2022-06-15 23:08:20|158040.7|157698.7|158061|157719|158066.3|157724.3|158030.7|157688.7|9
1655334510000|2022-06-15 23:08:30|158069.8|157727.8|158072.4|157730.4|158072.4|157730.4|158059.8|157717.8|5
1655334520000|2022-06-15 23:08:40|158079.5|157737.5|158070.5|157728.5|158090.2|157748.2|158038.3|157696.3|6
1655334530000|2022-06-15 23:08:50|158073.3|157731.3|158081.5|157739.5|158083|157741|158066.6|157724.6|11
1655334540000|2022-06-15 23:09:00|158081.2|157739.2|158047.1|157705.1|158094.5|157752.5|158047.1|157705.1|18
1655334550000|2022-06-15 23:09:10|158033|157691|158039.8|157697.8|158043.3|157701.3|158015|157673|6
1655334560000|2022-06-15 23:09:20|158084.5|157742.5|158062.6|157720.6|158084.5|157742.5|158057.8|157715.8|8
1655334570000|2022-06-15 23:09:30|158076.8|157734.8|158073.5|157731.5|158080|157738|158057.9|157715.9|8
1655334580000|2022-06-15 23:09:40|158086.9|157744.9|158081.4|157739.4|158097.3|157755.3|158076.2|157734.2|9
1655334590000|2022-06-15 23:09:50|158083.5|157741.5|158053.2|157711.2|158088|157746|158053.2|157711.2|12
1655334600000|2022-06-15 23:10:00|158049.5|157707.5|158036.6|157694.6|158065.6|157723.6|158025.8|157683.8|13
1655334610000|2022-06-15 23:10:10|158029|157687|158035.3|157693.3|158053.9|157711.9|158025.9|157683.9|6
1655334620000|2022-06-15 23:10:20|158041.7|157699.7|157941.1|157599.1|158058.9|157716.9|157941.1|157599.1|8
1655334630000|2022-06-15 23:10:30|158053.2|157711.2|158043.9|157701.9|158061.4|157719.4|158039.6|157697.6|9
1655334640000|2022-06-15 23:10:40|158032.7|157690.7|158048|157706|158061.7|157719.7|158032.7|157690.7|5
1655334650000|2022-06-15 23:10:50|158053.5|157711.5|158052.1|157710.1|158061.8|157719.8|158032.2|157690.2|10
1655334660000|2022-06-15 23:11:00|158051|157709|158036.3|157694.3|158062.4|157720.4|158036.3|157694.3|9
1655334670000|2022-06-15 23:11:10|158062.8|157720.8|158061.9|157719.9|158074|157732|158048.2|157706.2|8
1655334680000|2022-06-15 23:11:20|158059.3|157717.3|158052.2|157710.2|158075.6|157733.6|158049|157707|6
1655334690000|2022-06-15 23:11:30|158042.8|157700.8|158044.4|157702.4|158070.6|157728.6|158035.9|157693.9|13
1655334700000|2022-06-15 23:11:40|158061.5|157719.5|158039.8|157697.8|158070.8|157728.8|158039.8|157697.8|13
1655334710000|2022-06-15 23:11:50|158031.9|157689.9|158059.9|157717.9|158095.1|157753.1|158021.2|157679.2|13
1655334720000|2022-06-15 23:12:00|158067.3|157725.3|158082.9|157740.9|158103.9|157761.9|158065.5|157723.5|21
1655334730000|2022-06-15 23:12:10|158086.2|157744.2|158040.6|157698.6|158086.2|157744.2|158039.1|157697.1|13
1655334740000|2022-06-15 23:12:20|158039.7|157697.7|158045.4|157703.4|158054.7|157712.7|158038.8|157696.8|10
1655334750000|2022-06-15 23:12:30|158048.6|157706.6|158052.7|157710.7|158052.9|157710.9|158031.2|157689.2|13
1655334760000|2022-06-15 23:12:40|158049.2|157707.2|158053.1|157711.1|158054.3|157712.3|158046.6|157704.6|13
1655334770000|2022-06-15 23:12:50|158055.5|157713.5|158039.9|157697.9|158055.7|157713.7|158017.9|157675.9|18
1655334780000|2022-06-15 23:13:00|158041.2|157699.2|158024.2|157682.2|158047.5|157705.5|158013.3|157671.3|9
1655334790000|2022-06-15 23:13:10|158048.9|157706.9|158065.4|157723.4|158079.2|157737.2|158034.9|157692.9|12
1655334800000|2022-06-15 23:13:20|158030.4|157688.4|158140.7|157798.7|158227|157885|158026.9|157684.9|24
1655334810000|2022-06-15 23:13:30|158144.2|157802.2|158128.4|157786.4|158188.9|157846.9|158108.3|157766.3|13
1655334820000|2022-06-15 23:13:40|158087.3|157745.3|158080.3|157738.3|158155.4|157813.4|158065.6|157723.6|9
1655334830000|2022-06-15 23:13:50|158063.2|157721.2|158092.1|157750.1|158092.1|157750.1|158063.2|157721.2|7
1655334840000|2022-06-15 23:14:00|158095|157753|158055.3|157713.3|158100.5|157758.5|158030.8|157688.8|17
1655334850000|2022-06-15 23:14:10|158064|157722|158054.2|157712.2|158064.5|157722.5|158043.1|157701.1|13
1655334860000|2022-06-15 23:14:20|158042.1|157700.1|158052|157710|158054.9|157712.9|158037.8|157695.8|11
1655334870000|2022-06-15 23:14:30|158051.5|157709.5|158049.2|157707.2|158051.5|157709.5|158035.2|157693.2|15
1655334880000|2022-06-15 23:14:40|158042.3|157700.3|158044.6|157702.6|158049|157707|158036.3|157694.3|8
1655334890000|2022-06-15 23:14:50|158035.7|157693.7|158058|157716|158103.4|157761.4|158029.4|157687.4|18
1655334900000|2022-06-15 23:15:00|158065.7|157723.7|158099.8|157757.8|158137.9|157795.9|158065.7|157723.7|10
1655334910000|2022-06-15 23:15:10|158099.2|157757.2|158141.8|157799.8|158141.8|157799.8|158081.5|157739.5|18
1655334920000|2022-06-15 23:15:20|158145.3|157803.3|158127.1|157785.1|158145.7|157803.7|158118.9|157776.9|16
1655334930000|2022-06-15 23:15:30|158127.9|157785.9|158130.2|157788.2|158139.2|157797.2|158120.4|157778.4|18
1655334940000|2022-06-15 23:15:40|158123.6|157781.6|158123.6|157781.6|158126.9|157784.9|158117.8|157775.8|8
1655334950000|2022-06-15 23:15:50|158121.2|157779.2|158109.9|157767.9|158130.6|157788.6|158106.1|157764.1|15
1655334960000|2022-06-15 23:16:00|158100.1|157758.1|158129.7|157787.7|158129.7|157787.7|158100.1|157758.1|10
1655334970000|2022-06-15 23:16:10|158122.2|157780.2|158132.9|157790.9|158132.9|157790.9|158118.3|157776.3|8
1655334980000|2022-06-15 23:16:20|158122|157780|158127.6|157785.6|158127.6|157785.6|158105.7|157763.7|7
1655334990000|2022-06-15 23:16:30|158125.4|157783.4|158116.4|157774.4|158130.9|157788.9|158098.9|157756.9|14
1655335000000|2022-06-15 23:16:40|158094.5|157752.5|158120.3|157778.3|158131|157789|158094.5|157752.5|12
1655335010000|2022-06-15 23:16:50|158122.4|157780.4|158125.9|157783.9|158140.2|157798.2|158114.7|157772.7|11
1655335020000|2022-06-15 23:17:00|158119.2|157777.2|158127.7|157785.7|158139.8|157797.8|158119.2|157777.2|9
1655335030000|2022-06-15 23:17:10|158129.3|157787.3|158131.9|157789.9|158137.1|157795.1|158122.5|157780.5|6
1655335040000|2022-06-15 23:17:20|158104.6|157762.6|158131.9|157789.9|158131.9|157789.9|158104.6|157762.6|8
1655335050000|2022-06-15 23:17:30|158132|157790|158104.7|157762.7|158151.6|157809.6|158103.7|157761.7|13
1655335060000|2022-06-15 23:17:40|158118.2|157776.2|158117.8|157775.8|158135.9|157793.9|158108|157766|7
1655335070000|2022-06-15 23:17:50|158108.5|157766.5|158117.9|157775.9|158119.9|157777.9|158108.5|157766.5|5
1655335080000|2022-06-15 23:18:00|158123.2|157781.2|158115.8|157773.8|158139.1|157797.1|158104.4|157762.4|15
1655335090000|2022-06-15 23:18:10|158133.3|157791.3|158038.6|157696.6|158133.3|157791.3|158030.5|157688.5|17
1655335100000|2022-06-15 23:18:20|158029.8|157687.8|158036.8|157694.8|158046.5|157704.5|158022.2|157680.2|15
1655335110000|2022-06-15 23:18:30|158028.2|157686.2|158044.5|157702.5|158059.4|157717.4|158009.8|157667.8|17
1655335120000|2022-06-15 23:18:40|158058.3|157716.3|158050.3|157708.3|158064.2|157722.2|158026.3|157684.3|18
1655335130000|2022-06-15 23:18:50|158052.9|157710.9|158041.2|157699.2|158052.9|157710.9|158031.2|157689.2|12
1655335140000|2022-06-15 23:19:00|158034.8|157692.8|158045.6|157703.6|158045.6|157703.6|158033.3|157691.3|9
1655335150000|2022-06-15 23:19:10|158036.2|157694.2|158070.4|157728.4|158070.4|157728.4|158036.2|157694.2|7
1655335160000|2022-06-15 23:19:20|158057.4|157715.4|158052.6|157710.6|158057.4|157715.4|158048.2|157706.2|6
1655335170000|2022-06-15 23:19:30|158046.4|157704.4|158067.7|157725.7|158079.8|157737.8|158046.3|157704.3|7
1655335180000|2022-06-15 23:19:40|158065.5|157723.5|158051.5|157709.5|158070.8|157728.8|158033|157691|17
1655335190000|2022-06-15 23:19:50|158036.1|157694.1|158044.2|157702.2|158044.2|157702.2|158016.5|157674.5|4
1655335200000|2022-06-15 23:20:00|158023.6|157681.6|158039|157697|158049.4|157707.4|158023.6|157681.6|8
1655335210000|2022-06-15 23:20:10|158048.2|157706.2|158043.2|157701.2|158052|157710|158038.7|157696.7|4
1655335220000|2022-06-15 23:20:20|158038.4|157696.4|158062.1|157720.1|158072.9|157730.9|158038.4|157696.4|8
1655335230000|2022-06-15 23:20:30|158056.6|157714.6|158073.4|157731.4|158075.2|157733.2|158056.6|157714.6|8
1655335240000|2022-06-15 23:20:40|158073.3|157731.3|158084|157742|158108.5|157766.5|158045.2|157703.2|16
1655335250000|2022-06-15 23:20:50|158074.6|157732.6|158054.2|157712.2|158078.6|157736.6|158054.2|157712.2|4
1655335260000|2022-06-15 23:21:00|158088.1|157746.1|158084.7|157742.7|158092.8|157750.8|158083.5|157741.5|7
1655335270000|2022-06-15 23:21:10|158078.9|157736.9|158121.8|157779.8|158141.5|157799.5|158075.8|157733.8|10
1655335280000|2022-06-15 23:21:20|158087|157745|158167.3|157825.3|158230|157888|158059|157717|11
1655335290000|2022-06-15 23:21:30|158102.4|157760.4|158151.5|157809.5|158151.5|157809.5|158020.6|157678.6|6
1655335300000|2022-06-15 23:21:40|158082.8|157740.8|158082.3|157740.3|158159.2|157817.2|158056.6|157714.6|10
1655335310000|2022-06-15 23:21:50|158072.6|157730.6|158135.8|157793.8|158182|157840|158072.6|157730.6|13
1655335320000|2022-06-15 23:22:00|158126.3|157784.3|158133.5|157791.5|158151.1|157809.1|158124.1|157782.1|13
1655335330000|2022-06-15 23:22:10|158144.6|157802.6|158121.6|157779.6|158144.6|157802.6|158112.7|157770.7|9
1655335340000|2022-06-15 23:22:20|158111.3|157769.3|158117.4|157775.4|158126.9|157784.9|158111.1|157769.1|9
1655335350000|2022-06-15 23:22:30|158119.1|157777.1|158110.9|157768.9|158137.8|157795.8|158070.5|157728.5|10
1655335360000|2022-06-15 23:22:40|158052.4|157710.4|158135.1|157793.1|158135.1|157793.1|158052.4|157710.4|10
1655335370000|2022-06-15 23:22:50|158116.9|157774.9|158145.9|157803.9|158156.3|157814.3|158116.9|157774.9|14
1655335380000|2022-06-15 23:23:00|158148.1|157806.1|158117.1|157775.1|158148.1|157806.1|158117.1|157775.1|11
1655335390000|2022-06-15 23:23:10|158116.7|157774.7|158094.8|157752.8|158116.7|157774.7|158079.8|157737.8|9
1655335400000|2022-06-15 23:23:20|158105.1|157763.1|158098.4|157756.4|158110.5|157768.5|158088|157746|8
1655335410000|2022-06-15 23:23:30|158100.1|157758.1|158128.9|157786.9|158192.4|157850.4|158004.1|157662.1|9
1655335420000|2022-06-15 23:23:40|158096.7|157754.7|158118.2|157776.2|158125.6|157783.6|158096.7|157754.7|8
1655335430000|2022-06-15 23:23:50|158125.1|157783.1|158115.3|157773.3|158171.6|157829.6|158102.8|157760.8|13
1655335440000|2022-06-15 23:24:00|158127.1|157785.1|158110.6|157768.6|158163.1|157821.1|158109.5|157767.5|13
1655335450000|2022-06-15 23:24:10|158105.3|157763.3|158118|157776|158124.1|157782.1|158105.3|157763.3|10
1655335460000|2022-06-15 23:24:20|158115.9|157773.9|158119.4|157777.4|158148.8|157806.8|158049|157707|23
1655335470000|2022-06-15 23:24:30|158131.5|157789.5|158122.4|157780.4|158133.9|157791.9|158102.5|157760.5|18
1655335480000|2022-06-15 23:24:40|158129|157787|158115.1|157773.1|158129|157787|158115.1|157773.1|7
1655335490000|2022-06-15 23:24:50|158120.3|157778.3|158105.8|157763.8|158120.3|157778.3|158100.6|157758.6|7
1655335500000|2022-06-15 23:25:00|158099|157757|158106.7|157764.7|158163|157821|158099|157757|7
1655335510000|2022-06-15 23:25:10|158088|157746|158118.5|157776.5|158128|157786|158088|157746|8
1655335520000|2022-06-15 23:25:20|158120.6|157778.6|158158|157816|158158|157816|158110.6|157768.6|11
1655335530000|2022-06-15 23:25:30|158077.5|157735.5|158072.6|157730.6|158172.3|157830.3|158072.6|157730.6|5
1655335540000|2022-06-15 23:25:40|158072.2|157730.2|158092.6|157750.6|158108.1|157766.1|158072.2|157730.2|5
1655335550000|2022-06-15 23:25:50|158083.8|157741.8|158098.6|157756.6|158098.6|157756.6|158063.8|157721.8|3
1655335560000|2022-06-15 23:26:00|158116|157774|158092.2|157750.2|158154|157812|158015.5|157673.5|5
1655335570000|2022-06-15 23:26:10|158053.8|157711.8|158088.7|157746.7|158137.6|157795.6|158053.8|157711.8|7
1655335580000|2022-06-15 23:26:20|158111.7|157769.7|158046.8|157704.8|158134.7|157792.7|158039.3|157697.3|18
1655335590000|2022-06-15 23:26:30|158049.1|157707.1|158051.1|157709.1|158089.5|157747.5|158044.1|157702.1|11
1655335600000|2022-06-15 23:26:40|158046.9|157704.9|158047.7|157705.7|158061.7|157719.7|158038.6|157696.6|11
1655335610000|2022-06-15 23:26:50|158041|157699|158004.9|157662.9|158046.2|157704.2|157995.6|157653.6|16
1655335620000|2022-06-15 23:27:00|157994.6|157652.6|158017.3|157675.3|158017.3|157675.3|157987.7|157645.7|16
1655335630000|2022-06-15 23:27:10|158018.8|157676.8|158015|157673|158023.3|157681.3|158003.6|157661.6|15
1655335640000|2022-06-15 23:27:20|158011|157669|158030.9|157688.9|158032.9|157690.9|158009.5|157667.5|15
1655335650000|2022-06-15 23:27:30|158031.2|157689.2|158023.9|157681.9|158031.2|157689.2|158021.7|157679.7|11
1655335660000|2022-06-15 23:27:40|158025.2|157683.2|158058.3|157716.3|158063.7|157721.7|158023.5|157681.5|12
1655335670000|2022-06-15 23:27:50|158050.2|157708.2|158034.7|157692.7|158065.9|157723.9|158029.7|157687.7|18
1655335680000|2022-06-15 23:28:00|158039.8|157697.8|158020.9|157678.9|158069.5|157727.5|158019.9|157677.9|13
1655335690000|2022-06-15 23:28:10|158015.5|157673.5|158040.8|157698.8|158049|157707|158015.5|157673.5|12
1655335700000|2022-06-15 23:28:20|158032.2|157690.2|158020|157678|158043.7|157701.7|158020|157678|12
1655335710000|2022-06-15 23:28:30|158032.6|157690.6|158140.4|157798.4|158193|157851|157967|157625|23
1655335720000|2022-06-15 23:28:40|158150.6|157808.6|158074.8|157732.8|158150.6|157808.6|157997|157655|28
1655335730000|2022-06-15 23:28:50|158020.1|157678.1|158062.9|157720.9|158071.8|157729.8|157985|157643|22
1655335740000|2022-06-15 23:29:00|158069|157727|158044|157702|158069|157727|158044|157702|18
1655335750000|2022-06-15 23:29:10|158046.8|157704.8|158044.5|157702.5|158055.5|157713.5|158039|157697|11
1655335760000|2022-06-15 23:29:20|158034.5|157692.5|158036.2|157694.2|158064.3|157722.3|158034.5|157692.5|8
1655335770000|2022-06-15 23:29:30|158048.1|157706.1|158026.1|157684.1|158056.6|157714.6|158026.1|157684.1|5
1655335780000|2022-06-15 23:29:40|158045.5|157703.5|158043.5|157701.5|158047.8|157705.8|158030.5|157688.5|10
1655335790000|2022-06-15 23:29:50|158045.2|157703.2|157995.2|157653.2|158045.2|157703.2|157988.6|157646.6|12
1655335800000|2022-06-15 23:30:00|157997.9|157655.9|158010|157668|158027.3|157685.3|157997.9|157655.9|12
1655335810000|2022-06-15 23:30:10|158015.3|157673.3|158012.1|157670.1|158015.3|157673.3|157991.3|157649.3|8
1655335820000|2022-06-15 23:30:20|158002.7|157660.7|158003.2|157661.2|158014.4|157672.4|157998.4|157656.4|7
1655335830000|2022-06-15 23:30:30|158001|157659|158008.1|157666.1|158029.7|157687.7|157947.4|157605.4|7
1655335840000|2022-06-15 23:30:40|158027.6|157685.6|158015.6|157673.6|158027.6|157685.6|157993.9|157651.9|8
1655335850000|2022-06-15 23:30:50|158017.6|157675.6|157997.9|157655.9|158021.5|157679.5|157997.9|157655.9|6
1655335860000|2022-06-15 23:31:00|157990.2|157648.2|158020.4|157678.4|158024.6|157682.6|157990.2|157648.2|10
1655335870000|2022-06-15 23:31:10|158010.6|157668.6|158011.4|157669.4|158015.2|157673.2|157991.6|157649.6|9
1655335880000|2022-06-15 23:31:20|158014.3|157672.3|158012.3|157670.3|158021.3|157679.3|157994.4|157652.4|15
1655335890000|2022-06-15 23:31:30|158009.9|157667.9|158029.9|157687.9|158030.4|157688.4|158009.9|157667.9|8
1655335900000|2022-06-15 23:31:40|158007|157665|158047.7|157705.7|158065|157723|158007|157665|11
1655335910000|2022-06-15 23:31:50|158066.9|157724.9|158019.3|157677.3|158066.9|157724.9|158019.3|157677.3|9
1655335920000|2022-06-15 23:32:00|158016.5|157674.5|158020.2|157678.2|158022.7|157680.7|158016.5|157674.5|3
1655335930000|2022-06-15 23:32:10|157988.3|157646.3|158002.7|157660.7|158025.8|157683.8|157988.3|157646.3|16
1655335940000|2022-06-15 23:32:20|158011.3|157669.3|158006.3|157664.3|158011.9|157669.9|157991.9|157649.9|11
1655335950000|2022-06-15 23:32:30|158008.9|157666.9|158006.6|157664.6|158018.6|157676.6|157999.9|157657.9|7
1655335960000|2022-06-15 23:32:40|157999.8|157657.8|158021|157679|158021|157679|157999.8|157657.8|5
1655335970000|2022-06-15 23:32:50|158018.8|157676.8|158016.3|157674.3|158027.3|157685.3|158016.3|157674.3|7
1655335980000|2022-06-15 23:33:00|158022.3|157680.3|158021.2|157679.2|158054|157712|158006.9|157664.9|5
1655335990000|2022-06-15 23:33:10|158001.7|157659.7|158008.1|157666.1|158016.1|157674.1|158000.2|157658.2|6
1655336000000|2022-06-15 23:33:20|158072.3|157730.3|158065.3|157723.3|158072.9|157730.9|158059|157717|4
1655336010000|2022-06-15 23:33:30|158083.3|157741.3|158040.3|157698.3|158083.3|157741.3|158040.3|157698.3|4
1655336020000|2022-06-15 23:33:40|158045.4|157703.4|158003.1|157661.1|158046.2|157704.2|158003.1|157661.1|10
1655336030000|2022-06-15 23:33:50|158000.7|157658.7|157987.4|157645.4|158005.3|157663.3|157946.3|157604.3|7
1655336040000|2022-06-15 23:34:00|157975.5|157633.5|158018.3|157676.3|158024.1|157682.1|157975.4|157633.4|12
1655336050000|2022-06-15 23:34:10|158007.6|157665.6|158005.1|157663.1|158013.3|157671.3|157999.8|157657.8|6
1655336060000|2022-06-15 23:34:20|158002.8|157660.8|158009|157667|158022.7|157680.7|157993|157651|9
1655336070000|2022-06-15 23:34:30|158020.4|157678.4|158011|157669|158020.4|157678.4|157999.9|157657.9|5
1655336080000|2022-06-15 23:34:40|157993.3|157651.3|158004.7|157662.7|158024.4|157682.4|157993.3|157651.3|13
1655336090000|2022-06-15 23:34:50|158002.8|157660.8|157989.4|157647.4|158002.8|157660.8|157977.6|157635.6|6
1655336100000|2022-06-15 23:35:00|157984.2|157642.2|158016.2|157674.2|158019.3|157677.3|157984.2|157642.2|8
1655336110000|2022-06-15 23:35:10|157996.7|157654.7|158001.8|157659.8|158005|157663|157993.6|157651.6|4
1655336120000|2022-06-15 23:35:20|158011.6|157669.6|158004.8|157662.8|158018.2|157676.2|158004.8|157662.8|7
1655336130000|2022-06-15 23:35:30|158011.3|157669.3|157999.3|157657.3|158012.5|157670.5|157999.3|157657.3|5
1655336140000|2022-06-15 23:35:40|157991|157649|157994|157652|157997.7|157655.7|157991|157649|3
1655336150000|2022-06-15 23:35:50|158002.4|157660.4|158037.6|157695.6|158037.6|157695.6|157986.2|157644.2|6
1655336160000|2022-06-15 23:36:00|158066.4|157724.4|158031.6|157689.6|158066.4|157724.4|158013.9|157671.9|10
1655336170000|2022-06-15 23:36:10|158023.2|157681.2|158015|157673|158035.9|157693.9|158015|157673|9
1655336180000|2022-06-15 23:36:20|158019.6|157677.6|158020.7|157678.7|158023.7|157681.7|158019.6|157677.6|4
1655336190000|2022-06-15 23:36:30|158014.1|157672.1|158014.1|157672.1|158017.4|157675.4|158014.1|157672.1|3
1655336200000|2022-06-15 23:36:40|157989.3|157647.3|157989.3|157647.3|157989.3|157647.3|157989.3|157647.3|1
1655336210000|2022-06-15 23:36:50|158008|157666|158032|157690|158039|157697|157989.6|157647.6|13
1655336220000|2022-06-15 23:37:00|158021.7|157679.7|158020.2|157678.2|158021.7|157679.7|157998.7|157656.7|7
1655336230000|2022-06-15 23:37:10|158003.6|157661.6|157996.1|157654.1|158014.6|157672.6|157996.1|157654.1|7
1655336240000|2022-06-15 23:37:20|158044.3|157702.3|158041.8|157699.8|158044.3|157702.3|158016.1|157674.1|7
1655336250000|2022-06-15 23:37:30|158043.2|157701.2|158020.3|157678.3|158044.1|157702.1|158016|157674|5
1655336260000|2022-06-15 23:37:40|158073.4|157731.4|158018.9|157676.9|158073.4|157731.4|158018.9|157676.9|5
1655336270000|2022-06-15 23:37:50|157998.8|157656.8|158048.8|157706.8|158055.2|157713.2|157998.8|157656.8|3
1655336280000|2022-06-15 23:38:00|158082|157740|158057.5|157715.5|158082|157740|158027.9|157685.9|8
1655336290000|2022-06-15 23:38:10|158052.2|157710.2|158040.4|157698.4|158052.2|157710.2|158026.7|157684.7|8
1655336300000|2022-06-15 23:38:20|158045.6|157703.6|158051.3|157709.3|158051.3|157709.3|158045.6|157703.6|2
1655336310000|2022-06-15 23:38:30|158054.5|157712.5|158005.6|157663.6|158060|157718|157997.5|157655.5|15
1655336320000|2022-06-15 23:38:40|158002.4|157660.4|157976.4|157634.4|158010.4|157668.4|157976.4|157634.4|4
1655336330000|2022-06-15 23:38:50|157906.5|157564.5|157971.6|157629.6|157993.1|157651.1|157906.5|157564.5|6
1655336340000|2022-06-15 23:39:00|157995.4|157653.4|158003.6|157661.6|158015.4|157673.4|157995.4|157653.4|7
1655336350000|2022-06-15 23:39:10|158019|157677|158014.7|157672.7|158023.5|157681.5|158005.1|157663.1|22
1655336360000|2022-06-15 23:39:20|158014.5|157672.5|158008.3|157666.3|158017.6|157675.6|157999.2|157657.2|12
1655336370000|2022-06-15 23:39:30|157972.7|157630.7|158008.7|157666.7|158017|157675|157921.7|157579.7|16
1655336380000|2022-06-15 23:39:40|158008.8|157666.8|157986.1|157644.1|158017.2|157675.2|157975.8|157633.8|14
1655336390000|2022-06-15 23:39:50|157967.2|157625.2|157999.4|157657.4|158029.2|157687.2|157967.2|157625.2|10
1655336400000|2022-06-15 23:40:00|158011.6|157669.6|158050.7|157708.7|158050.7|157708.7|157996.2|157654.2|13
1655336410000|2022-06-15 23:40:10|158028.1|157686.1|158018.6|157676.6|158039.1|157697.1|158018.6|157676.6|7
1655336420000|2022-06-15 23:40:20|158050.4|157708.4|158013.4|157671.4|158050.4|157708.4|158007.1|157665.1|5
1655336430000|2022-06-15 23:40:30|158021|157679|158009.5|157667.5|158021|157679|157992.4|157650.4|10
1655336440000|2022-06-15 23:40:40|158011|157669|158016.6|157674.6|158019.1|157677.1|157989.5|157647.5|16
1655336450000|2022-06-15 23:40:50|158015.7|157673.7|157985.6|157643.6|158015.7|157673.7|157985.6|157643.6|4
1655336460000|2022-06-15 23:41:00|157983.7|157641.7|158006|157664|158018.5|157676.5|157982.5|157640.5|9
1655336470000|2022-06-15 23:41:10|157978.5|157636.5|158015.5|157673.5|158015.5|157673.5|157926.9|157584.9|9
1655336480000|2022-06-15 23:41:20|157988.8|157646.8|158008.4|157666.4|158016.6|157674.6|157988.8|157646.8|15
1655336490000|2022-06-15 23:41:30|158016|157674|158001.5|157659.5|158016|157674|157991.9|157649.9|12
1655336500000|2022-06-15 23:41:40|158009|157667|158016.8|157674.8|158016.8|157674.8|158002.9|157660.9|11
1655336510000|2022-06-15 23:41:50|158004.7|157662.7|157996.6|157654.6|158012.7|157670.7|157996.6|157654.6|7
1655336520000|2022-06-15 23:42:00|158023.6|157681.6|158009.1|157667.1|158023.6|157681.6|157997.8|157655.8|11
1655336530000|2022-06-15 23:42:10|157986.3|157644.3|158006.9|157664.9|158008.1|157666.1|157980.5|157638.5|7
1655336540000|2022-06-15 23:42:20|158010.8|157668.8|157973.3|157631.3|158014.3|157672.3|157973.3|157631.3|8
1655336550000|2022-06-15 23:42:30|158000.6|157658.6|158005.9|157663.9|158021.3|157679.3|158000.6|157658.6|9
1655336560000|2022-06-15 23:42:40|158007|157665|158016.3|157674.3|158021.9|157679.9|157994.8|157652.8|10
1655336570000|2022-06-15 23:42:50|158001.1|157659.1|157998|157656|158005.4|157663.4|157998|157656|7
1655336580000|2022-06-15 23:43:00|157995.7|157653.7|157941.1|157599.1|158005.7|157663.7|157884.2|157542.2|15
1655336590000|2022-06-15 23:43:10|157962.9|157620.9|157970.1|157628.1|157977.9|157635.9|157926.4|157584.4|10
1655336600000|2022-06-15 23:43:20|157981.3|157639.3|157993.3|157651.3|157994.7|157652.7|157944.3|157602.3|11
1655336610000|2022-06-15 23:43:30|157998.9|157656.9|158002.9|157660.9|158008.1|157666.1|157969.1|157627.1|16
1655336620000|2022-06-15 23:43:40|157993.5|157651.5|158000.6|157658.6|158009.6|157667.6|157985.5|157643.5|14
1655336630000|2022-06-15 23:43:50|157999|157657|157997.5|157655.5|158004|157662|157989.5|157647.5|12
1655336640000|2022-06-15 23:44:00|158005.8|157663.8|157994.1|157652.1|158005.8|157663.8|157989.4|157647.4|12
1655336650000|2022-06-15 23:44:10|157996.2|157654.2|157994.2|157652.2|157997.8|157655.8|157990.5|157648.5|8
1655336660000|2022-06-15 23:44:20|157993.8|157651.8|157992.3|157650.3|158005.9|157663.9|157949.6|157607.6|14
1655336670000|2022-06-15 23:44:30|157991.6|157649.6|157988.6|157646.6|158036|157694|157961.4|157619.4|17
1655336680000|2022-06-15 23:44:40|157947.4|157605.4|157986.1|157644.1|158007.5|157665.5|157947.4|157605.4|11
1655336690000|2022-06-15 23:44:50|157999.2|157657.2|157999.9|157657.9|158000|157658|157967.4|157625.4|16
1655336700000|2022-06-15 23:45:00|157995.4|157653.4|157999.4|157657.4|158012.6|157670.6|157995.3|157653.3|11
1655336710000|2022-06-15 23:45:10|157936.6|157594.6|157976.6|157634.6|157991|157649|157936.6|157594.6|13
1655336720000|2022-06-15 23:45:20|157976.5|157634.5|158012.6|157670.6|158049.5|157707.5|157976.5|157634.5|13
1655336730000|2022-06-15 23:45:30|158022.2|157680.2|158004.1|157662.1|158022.2|157680.2|158001.7|157659.7|7
1655336740000|2022-06-15 23:45:40|157999.2|157657.2|158007.8|157665.8|158011.8|157669.8|157999.2|157657.2|5
1655336750000|2022-06-15 23:45:50|158011.9|157669.9|158001.1|157659.1|158011.9|157669.9|157993.8|157651.8|5
1655336760000|2022-06-15 23:46:00|158000.6|157658.6|157960.7|157618.7|158004.9|157662.9|157955.5|157613.5|14
1655336770000|2022-06-15 23:46:10|158001.2|157659.2|158005.7|157663.7|158009.6|157667.6|157988.4|157646.4|14
1655336780000|2022-06-15 23:46:20|158001|157659|158005.1|157663.1|158018.9|157676.9|157999.4|157657.4|16
1655336790000|2022-06-15 23:46:30|158005.6|157663.6|157991.1|157649.1|158015.4|157673.4|157986.4|157644.4|14
1655336800000|2022-06-15 23:46:40|157997|157655|157991.7|157649.7|158001.6|157659.6|157984.9|157642.9|9
1655336810000|2022-06-15 23:46:50|157982.3|157640.3|157976.6|157634.6|158010.5|157668.5|157957.1|157615.1|20
1655336820000|2022-06-15 23:47:00|157985.1|157643.1|157993.5|157651.5|158001.5|157659.5|157985.1|157643.1|9
1655336830000|2022-06-15 23:47:10|157986.1|157644.1|157994.4|157652.4|157999.7|157657.7|157986.1|157644.1|11
1655336840000|2022-06-15 23:47:20|157989.1|157647.1|157985.3|157643.3|157998.1|157656.1|157985.2|157643.2|14
1655336850000|2022-06-15 23:47:30|157975.5|157633.5|157978|157636|157993.3|157651.3|157970.6|157628.6|20
1655336860000|2022-06-15 23:47:40|157963.3|157621.3|157985.5|157643.5|157987.1|157645.1|157963.3|157621.3|7
1655336870000|2022-06-15 23:47:50|157972.5|157630.5|157978.7|157636.7|157978.7|157636.7|157971.6|157629.6|4
1655336880000|2022-06-15 23:48:00|157980|157638|157983.1|157641.1|157994.7|157652.7|157979.8|157637.8|22
1655336890000|2022-06-15 23:48:10|157986.5|157644.5|157982.4|157640.4|157986.5|157644.5|157962.1|157620.1|13
1655336900000|2022-06-15 23:48:20|157997.2|157655.2|157977|157635|157997.2|157655.2|157964.9|157622.9|9
1655336910000|2022-06-15 23:48:30|157975.6|157633.6|157977.4|157635.4|158007.3|157665.3|157969.2|157627.2|10
1655336920000|2022-06-15 23:48:40|157965.5|157623.5|157981.4|157639.4|157992.3|157650.3|157965.5|157623.5|7
1655336930000|2022-06-15 23:48:50|157973.7|157631.7|157978.7|157636.7|157992.1|157650.1|157973.7|157631.7|8
1655336940000|2022-06-15 23:49:00|157968.5|157626.5|157983.1|157641.1|157983.1|157641.1|157967.1|157625.1|11
1655336950000|2022-06-15 23:49:10|157979.4|157637.4|157986.8|157644.8|157986.8|157644.8|157967.7|157625.7|13
1655336960000|2022-06-15 23:49:20|157985.6|157643.6|157994.2|157652.2|158007.1|157665.1|157916.9|157574.9|17
1655336970000|2022-06-15 23:49:30|157989.6|157647.6|157970.5|157628.5|158001.5|157659.5|157962|157620|15
1655336980000|2022-06-15 23:49:40|157984.5|157642.5|157939.6|157597.6|157987.5|157645.5|157939.6|157597.6|10
1655336990000|2022-06-15 23:49:50|157899.9|157557.9|157977.2|157635.2|157992.5|157650.5|157866|157524|8
1655337000000|2022-06-15 23:50:00|157976.4|157634.4|157969.7|157627.7|157994|157652|157969.7|157627.7|16
1655337010000|2022-06-15 23:50:10|157961.9|157619.9|157921.9|157579.9|157961.9|157619.9|157921.9|157579.9|9
1655337020000|2022-06-15 23:50:20|157937.9|157595.9|157951.8|157609.8|158012.6|157670.6|157937.9|157595.9|13
1655337030000|2022-06-15 23:50:30|157968.2|157626.2|157966.6|157624.6|157994|157652|157951.3|157609.3|10
1655337040000|2022-06-15 23:50:40|157958.1|157616.1|157976.4|157634.4|158006.2|157664.2|157958.1|157616.1|6
1655337050000|2022-06-15 23:50:50|157973.3|157631.3|157967.4|157625.4|157986.1|157644.1|157923.3|157581.3|17
1655337060000|2022-06-15 23:51:00|157933|157591|157839.9|157497.9|157994.8|157652.8|157832.7|157490.7|21
1655337070000|2022-06-15 23:51:10|157846.2|157504.2|157843.4|157501.4|157860.1|157518.1|157824.1|157482.1|21
1655337080000|2022-06-15 23:51:20|157853.4|157511.4|157853.1|157511.1|157859.8|157517.8|157836.9|157494.9|11
1655337090000|2022-06-15 23:51:30|157851.1|157509.1|157839.5|157497.5|157855.5|157513.5|157839.5|157497.5|11
1655337100000|2022-06-15 23:51:40|157847.6|157505.6|157846|157504|157850.3|157508.3|157837.9|157495.9|13
1655337110000|2022-06-15 23:51:50|157834.3|157492.3|157839.1|157497.1|157883.7|157541.7|157834.3|157492.3|18
1655337120000|2022-06-15 23:52:00|157847.9|157505.9|157882.8|157540.8|157888.2|157546.2|157839.1|157497.1|14
1655337130000|2022-06-15 23:52:10|157874.8|157532.8|157862.5|157520.5|157890.7|157548.7|157854.9|157512.9|11
1655337140000|2022-06-15 23:52:20|157864.1|157522.1|157853.9|157519.8|157865.2|157523.2|157832.3|157514.5|13
1655337150000|2022-06-15 23:52:30|157845.9|157519.7|157871|157529|157871|157529|157845.9|157519.7|6
1655337160000|2022-06-15 23:52:40|157856.8|157514.8|157870.4|157528.4|157878.7|157560.7|157687.9|157455.3|18
1655337170000|2022-06-15 23:52:50|157759.9|157517|157843.9|157526.4|157911|157569|157759.7|157517|11
1655337180000|2022-06-15 23:53:00|157816.6|157525.3|157845.2|157524.4|157861.4|157529.9|157816.6|157501.7|8
1655337190000|2022-06-15 23:53:10|157856.4|157525.5|157896.7|157554.7|157896.7|157554.7|157848.6|157525.5|8
1655337200000|2022-06-15 23:53:20|157863.6|157527.3|157839.6|157537.3|157879.8|157538.3|157819|157506.8|13
1655337210000|2022-06-15 23:53:30|157842|157543.4|157854.7|157543.9|157862.5|157551.9|157820|157485.2|19
1655337220000|2022-06-15 23:53:40|157836.5|157546.1|157874|157532|157884.2|157565.2|157815.1|157532|25
1655337230000|2022-06-15 23:53:50|157878.4|157536.4|157878.5|157536.5|157894.1|157552.1|157850.1|157518|29
1655337240000|2022-06-15 23:54:00|157877.7|157535.7|157860.4|157533.7|157880|157551.5|157793.1|157528.9|23
1655337250000|2022-06-15 23:54:10|157814.1|157561.3|157838.2|157496.2|157851.4|157569|157799.6|157484.8|31
1655337260000|2022-06-15 23:54:20|157827.3|157485.3|157735.2|157430.2|157834.6|157505.4|157675.1|157430.2|33
1655337270000|2022-06-15 23:54:30|157704.7|157451|157738|157430.9|157738|157465.3|157694.4|157430.9|26
1655337280000|2022-06-15 23:54:40|157727.9|157448.1|157726.7|157451.5|157740.8|157461.5|157720.2|157438.4|28
1655337290000|2022-06-15 23:54:50|157726.9|157451.8|157729.6|157450.8|157742.9|157455.5|157723.9|157437.8|21
1655337300000|2022-06-15 23:55:00|157724.9|157453.5|157726.4|157445.6|157737.5|157453.5|157714.3|157437.2|31
1655337310000|2022-06-15 23:55:10|157730.8|157448.9|157712.3|157478|157730.8|157522.2|157652|157447.3|21
1655337320000|2022-06-15 23:55:20|157711.9|157481.7|157656.3|157526.3|157715.9|157526.3|157656|157474.8|25
1655337330000|2022-06-15 23:55:30|157657.7|157527.7|157653.2|157523.2|157657.7|157527.7|157647.6|157517.6|22
1655337340000|2022-06-15 23:55:40|157650.1|157520.1|157761.1|157419.4|157775.8|157520.1|157646.8|157419.4|18
1655337350000|2022-06-15 23:55:50|157765|157423|157731.6|157437.8|157765|157443|157724.1|157416.1|19
1655337360000|2022-06-15 23:56:00|157722.3|157444.4|157716.7|157451.3|157732.4|157453.7|157716.7|157441.6|31
1655337370000|2022-06-15 23:56:10|157717.1|157450.5|157694.2|157490.8|157728.1|157523.7|157648|157445.5|19
1655337380000|2022-06-15 23:56:20|157660|157530|157650.5|157520.5|157660|157530|157640|157510|17
1655337390000|2022-06-15 23:56:30|157648.4|157518.4|157707.2|157494|157707.2|157531.1|157645.8|157492.9|16
1655337400000|2022-06-15 23:56:40|157705.2|157474.5|157649.7|157519.7|157705.2|157519.7|157647.8|157474.3|13
1655337410000|2022-06-15 23:56:50|157651.6|157521.6|157654.8|157524.8|157655.5|157525.5|157649|157519|13
1655337420000|2022-06-15 23:57:00|157654.2|157524.2|157695.2|157472.7|157697.1|157525.9|157653|157472.7|13
1655337430000|2022-06-15 23:57:10|157701.5|157465.9|157698.5|157482.8|157710|157483.6|157684|157453.7|17
1655337440000|2022-06-15 23:57:20|157687|157478.5|157681.8|157478.4|157687.9|157524.7|157641.5|157444.6|15
1655337450000|2022-06-15 23:57:30|157682.4|157476.5|157705.1|157478.1|157710.5|157481.7|157670.2|157463|19
1655337460000|2022-06-15 23:57:40|157713.8|157479.8|157639.9|157509.9|157713.8|157513.7|157639.9|157463.2|22
1655337470000|2022-06-15 23:57:50|157641.1|157511.1|157638.5|157508.5|157693|157515.2|157637.7|157479|24
1655337480000|2022-06-15 23:58:00|157641.9|157511.9|157647.5|157517.5|157698.2|157526.6|157639|157476.2|27
1655337490000|2022-06-15 23:58:10|157638.9|157508.9|157634.1|157504.1|157703.8|157518.7|157630.1|157469.1|26
1655337500000|2022-06-15 23:58:20|157684.1|157464.1|157645.7|157515.7|157702.7|157516.7|157632.7|157464.1|17
1655337510000|2022-06-15 23:58:30|157692.8|157477|157687.8|157487.5|157695.5|157518.7|157640.2|157470.3|26
1655337520000|2022-06-15 23:58:40|157688.7|157485.5|157646.5|157516.5|157701.3|157516.5|157637.8|157475.7|19
1655337530000|2022-06-15 23:58:50|157646.3|157516.3|157690.7|157485.5|157694.4|157517.3|157640|157479.5|26
1655337540000|2022-06-15 23:59:00|157695.1|157485.6|157651|157521|157705.5|157521|157630.6|157476.6|24
1655337550000|2022-06-15 23:59:10|157678.9|157478.3|157757|157494.7|157793.2|157515|157678.9|157466.4|30
1655337560000|2022-06-15 23:59:20|157761.5|157497.2|157767.8|157489.1|157788.8|157520.8|157730|157465.6|23
1655337570000|2022-06-15 23:59:30|157769.4|157487.8|157761.1|157491.7|157770.9|157499.3|157742.6|157483.8|28
1655337580000|2022-06-15 23:59:40|157761.8|157490.9|157745|157520.9|157770.3|157523.3|157731.6|157485.6|24
1655337590000|2022-06-15 23:59:50|157744.1|157519.1|157732.3|157512.4|157744.7|157519.1|157729.2|157511.5|29
1655337600000|2022-06-16 00:00:00|157731|157514.6|157750.1|157510.3|157771.8|157565.1|157691.8|157485.5|33
1655337610000|2022-06-16 00:00:10|157746|157515.4|157748.1|157509.9|157762.7|157515.4|157724.8|157507|37
1655337620000|2022-06-16 00:00:20|157748|157509.7|157744.6|157502.8|157755.7|157512.9|157741.1|157502.8|32
1655337630000|2022-06-16 00:00:30|157743|157503.1|157734|157522.1|157750.7|157561.8|157689.1|157502.4|36
1655337640000|2022-06-16 00:00:40|157734.2|157529|157720.5|157517.4|157736.8|157559.7|157689.7|157509.2|31
1655337650000|2022-06-16 00:00:50|157718.7|157518.5|157742.7|157506.2|157804.6|157582.3|157705.1|157490.3|36
1655337660000|2022-06-16 00:01:00|157743.8|157511.2|157749.7|157520.4|157754.8|157522.5|157738|157502.7|36
1655337670000|2022-06-16 00:01:10|157749.6|157520.7|157741.4|157517.1|157752.7|157520.8|157740.4|157502.4|31
1655337680000|2022-06-16 00:01:20|157743.9|157517.4|157826.9|157608|157831.7|157618.1|157741.2|157501.6|38
1655337690000|2022-06-16 00:01:30|157830.4|157608.5|157828.8|157618.7|157831.5|157620.6|157822.8|157592.3|31
1655337700000|2022-06-16 00:01:40|157830.6|157618.8|157792.4|157662.4|157830.8|157662.7|157791.1|157615.9|21
1655337710000|2022-06-16 00:01:50|157792.3|157662.3|157793.7|157663.7|157796.4|157666.4|157789.8|157659.8|29
1655337720000|2022-06-16 00:02:00|157794.4|157664.4|157795.8|157665.8|157800.3|157670.3|157794.4|157664.4|35
1655337730000|2022-06-16 00:02:10|157798.1|157668.1|157797.1|157667.1|157798.9|157668.9|157793|157663|32
1655337740000|2022-06-16 00:02:20|157795.8|157665.8|157740.2|157610.2|157797.6|157667.6|157736.6|157570.3|40
1655337750000|2022-06-16 00:02:30|157771.9|157571.9|157776.8|157576.4|157783.7|157617|157737.2|157571.9|35
1655337760000|2022-06-16 00:02:40|157778.8|157577.3|157737.4|157607.4|157780.7|157615.5|157735.9|157569.5|32
1655337770000|2022-06-16 00:02:50|157736.1|157606.1|157775.6|157575.2|157775.6|157609.7|157732.3|157573.5|25
1655337780000|2022-06-16 00:03:00|157740|157610|157751.5|157621.5|157777.2|157621.5|157736.4|157569.1|34
1655337790000|2022-06-16 00:03:10|157751.8|157621.8|157750.3|157620.3|157795.8|157621.8|157743.1|157569.5|39
1655337800000|2022-06-16 00:03:20|157785.9|157583|157747.7|157617.7|157797.3|157626.1|157745.3|157577.6|33
1655337810000|2022-06-16 00:03:30|157749.5|157619.5|157745.3|157615.3|157788|157620.8|157744.6|157576.5|25
1655337820000|2022-06-16 00:03:40|157745.4|157615.4|157743.3|157613.3|157745.4|157615.4|157741.6|157611.6|20
1655337830000|2022-06-16 00:03:50|157742.8|157612.8|157737.5|157607.5|157776.3|157619.1|157733.9|157567.6|26
1655337840000|2022-06-16 00:04:00|157736.7|157606.7|157735.1|157605.1|157767.2|157609.4|157729.8|157560.9|36
1655337850000|2022-06-16 00:04:10|157736|157606|157739.3|157609.3|157749.5|157619.5|157733.6|157603.6|29
1655337860000|2022-06-16 00:04:20|157738.5|157608.5|157742.3|157612.3|157743.1|157613.1|157733.8|157603.8|24
1655337870000|2022-06-16 00:04:30|157742.2|157612.2|157746|157616|157780.4|157620.9|157741.8|157579.1|32
1655337880000|2022-06-16 00:04:40|157745.2|157615.2|157744.5|157614.5|157748.6|157618.6|157740.2|157610.2|27
1655337890000|2022-06-16 00:04:50|157744.7|157614.7|157739.2|157609.2|157779.5|157614.7|157738.1|157572.9|24
1655337900000|2022-06-16 00:05:00|157740|157610|157741.7|157611.7|157751.9|157621.9|157739.1|157609.1|37
1655337910000|2022-06-16 00:05:10|157741.3|157611.3|157739.7|157609.7|157747.5|157617.5|157739.7|157609.7|35
1655337920000|2022-06-16 00:05:20|157742.5|157612.5|157743.2|157613.2|157789.6|157621|157737.8|157574.9|28
1655337930000|2022-06-16 00:05:30|157743.5|157613.5|157744.3|157614.3|157745.2|157615.2|157742.8|157612.8|33
1655337940000|2022-06-16 00:05:40|157744|157614|157743.5|157613.5|157744.7|157614.7|157741.8|157611.8|21
1655337950000|2022-06-16 00:05:50|157742.8|157612.8|157743.6|157613.6|157745.8|157615.8|157741.1|157611.1|26
1655337960000|2022-06-16 00:06:00|157745.4|157615.4|157746.6|157616.6|157747.9|157617.9|157743.4|157613.4|35
1655337970000|2022-06-16 00:06:10|157744.9|157614.9|157757.1|157627.1|157760.3|157630.3|157744.5|157614.5|32
1655337980000|2022-06-16 00:06:20|157756.8|157626.8|157755.6|157625.6|157760.8|157630.8|157752.5|157622.5|24
1655337990000|2022-06-16 00:06:30|157757.7|157627.7|157749.1|157619.1|157761.5|157631.5|157747.1|157617.1|28
1655338000000|2022-06-16 00:06:40|157755.4|157625.4|157752.3|157622.3|157758|157628|157748.8|157618.8|29
1655338010000|2022-06-16 00:06:50|157751.8|157621.8|157753.1|157623.1|157757.3|157627.3|157751.1|157621.1|29
1655338020000|2022-06-16 00:07:00|157754.9|157624.9|157740.1|157610.1|157754.9|157624.9|157732.1|157602.1|29
1655338030000|2022-06-16 00:07:10|157742|157612|157734.8|157604.8|157756|157626|157730.2|157600.2|28
1655338040000|2022-06-16 00:07:20|157731.8|157601.8|157737.4|157607.4|157740|157610|157727.7|157597.7|30
1655338050000|2022-06-16 00:07:30|157736.6|157606.6|157741.1|157611.1|157742.2|157612.2|157735.8|157605.8|20
1655338060000|2022-06-16 00:07:40|157741|157611|157743.2|157613.2|157743.3|157613.3|157734.8|157604.8|26
1655338070000|2022-06-16 00:07:50|157741.6|157611.6|157740.3|157610.3|157744|157614|157730|157600|34
1655338080000|2022-06-16 00:08:00|157736.6|157606.6|157739.1|157609.1|157741.4|157611.4|157726.8|157596.8|33
1655338090000|2022-06-16 00:08:10|157737.1|157607.1|157743.4|157613.4|157744.3|157614.3|157734.7|157604.7|35
1655338100000|2022-06-16 00:08:20|157742.5|157612.5|157737.6|157607.6|157745.6|157615.6|157737|157607|32
1655338110000|2022-06-16 00:08:30|157736.2|157606.2|157744.3|157614.3|157745.6|157615.6|157736.2|157606.2|29
1655338120000|2022-06-16 00:08:40|157736.6|157606.6|157728.3|157598.3|157739.2|157609.2|157726.2|157596.2|26
1655338130000|2022-06-16 00:08:50|157736.3|157606.3|157732.9|157602.9|157745.7|157615.7|157727.2|157597.2|34
1655338140000|2022-06-16 00:09:00|157735.2|157605.2|157738.5|157608.5|157741.3|157611.3|157727.9|157597.9|32
1655338150000|2022-06-16 00:09:10|157730|157600|157665.2|157535.2|157761.5|157600.9|157656.7|157504.2|33
1655338160000|2022-06-16 00:09:20|157666.7|157536.7|157671.2|157541.2|157711.6|157542.1|157663.9|157502|33
1655338170000|2022-06-16 00:09:30|157669.3|157539.3|157682.3|157552.3|157702.7|157572.7|157664.8|157534.8|29
1655338180000|2022-06-16 00:09:40|157678.8|157548.8|157689|157559|157694|157564|157678.7|157548.7|17
1655338190000|2022-06-16 00:09:50|157690|157560|157698.4|157568.4|157698.4|157568.4|157686.3|157556.3|13
1655338200000|2022-06-16 00:10:00|157699|157569|157701.4|157571.4|157702.3|157572.3|157695.9|157565.9|23
1655338210000|2022-06-16 00:10:10|157701.3|157571.3|157705.2|157575.2|157716.3|157586.3|157693|157563|33
1655338220000|2022-06-16 00:10:20|157707.1|157577.1|157706.6|157576.6|157713|157583|157696.6|157566.6|33
1655338230000|2022-06-16 00:10:30|157699.9|157569.9|157695.2|157565.2|157702.7|157572.7|157695.1|157565.1|33
1655338240000|2022-06-16 00:10:40|157695|157565|157700.1|157570.1|157700.1|157570.1|157692.8|157562.8|32
1655338250000|2022-06-16 00:10:50|157700.5|157570.5|157704.8|157574.8|157724.3|157599.7|157685.4|157568.9|35
1655338260000|2022-06-16 00:11:00|157706.1|157576.1|157700.2|157570.2|157706.1|157576.1|157698.2|157568.2|25
1655338270000|2022-06-16 00:11:10|157704.2|157574.2|157708.3|157578.3|157719.7|157589.7|157700.7|157570.7|30
1655338280000|2022-06-16 00:11:20|157710.6|157580.6|157718.3|157588.3|157721.3|157591.3|157704.8|157574.8|33
1655338290000|2022-06-16 00:11:30|157718.4|157588.4|157720.3|157590.3|157722.7|157592.7|157715.3|157585.3|38
1655338300000|2022-06-16 00:11:40|157720.2|157590.2|157720.6|157590.6|157722.3|157592.3|157718.7|157588.7|28
1655338310000|2022-06-16 00:11:50|157720.8|157590.8|157723.1|157593.1|157727.2|157617|157700.2|157589|35
1655338320000|2022-06-16 00:12:00|157722.1|157592.1|157719.4|157589.4|157724.9|157613.8|157688.8|157584.5|38
1655338330000|2022-06-16 00:12:10|157720.4|157590.4|157715.8|157585.8|157721.5|157608.8|157690.6|157579.8|38
1655338340000|2022-06-16 00:12:20|157714.6|157584.6|157720.9|157590.9|157720.9|157590.9|157714.1|157584.1|34
1655338350000|2022-06-16 00:12:30|157717.9|157587.9|157719.5|157589.5|157722.6|157592.6|157717.8|157587.8|29
1655338360000|2022-06-16 00:12:40|157719.3|157589.3|157720.3|157590.3|157722.8|157592.8|157716.8|157586.8|33
1655338370000|2022-06-16 00:12:50|157715.4|157585.4|157712.2|157582.2|157716.9|157586.9|157710.3|157580.3|31
1655338380000|2022-06-16 00:13:00|157719.9|157589.9|157713.7|157583.7|157720.7|157590.7|157709.3|157579.3|33
1655338390000|2022-06-16 00:13:10|157717.9|157587.9|157709.7|157579.7|157721.5|157609.8|157692.9|157574.8|34
1655338400000|2022-06-16 00:13:20|157716.1|157586.1|157710|157580|157732.9|157613|157690.6|157567|36
1655338410000|2022-06-16 00:13:30|157721|157591|157707.4|157577.4|157721|157591|157704.1|157574.1|27
1655338420000|2022-06-16 00:13:40|157708.7|157578.7|157707.2|157577.2|157709.3|157579.3|157702|157572|30
1655338430000|2022-06-16 00:13:50|157706.3|157576.3|157701.3|157571.3|157708.9|157578.9|157701.3|157571.3|34
1655338440000|2022-06-16 00:14:00|157711.1|157581.1|157704.4|157574.4|157719.5|157604.4|157687.3|157570.4|35
1655338450000|2022-06-16 00:14:10|157706|157576|157709.1|157579.1|157720.4|157604.6|157691.9|157574|35
1655338460000|2022-06-16 00:14:20|157711.2|157581.2|157708.2|157578.2|157719.9|157601.6|157691.3|157577.1|31
1655338470000|2022-06-16 00:14:30|157708.5|157578.5|157711.2|157581.2|157713.8|157583.8|157706.1|157576.1|32
1655338480000|2022-06-16 00:14:40|157712.3|157582.3|157661.9|157531.9|157712.7|157582.7|157652.8|157522.8|32
1655338490000|2022-06-16 00:14:50|157661.1|157531.1|157665.5|157535.5|157683.7|157553.7|157655.3|157525.3|16
1655338500000|2022-06-16 00:15:00|157661.9|157531.9|157679.2|157549.2|157680.7|157550.7|157661.9|157531.9|34
1655338510000|2022-06-16 00:15:10|157678.5|157548.5|157697.7|157567.7|157699.6|157569.6|157677.6|157547.6|35
1655338520000|2022-06-16 00:15:20|157696.6|157566.6|157696|157566|157697.5|157567.5|157691.9|157561.9|32
1655338530000|2022-06-16 00:15:30|157696.2|157566.2|157692.9|157562.9|157697.7|157567.7|157692.9|157562.9|28
1655338540000|2022-06-16 00:15:40|157692.8|157562.8|157698.1|157568.1|157699.3|157583.9|157664|157559.7|29
1655338550000|2022-06-16 00:15:50|157693.6|157563.6|157689.7|157559.7|157700.9|157591|157664.9|157552.1|31
1655338560000|2022-06-16 00:16:00|157671|157581|157694.6|157564.6|157709|157597.8|157670|157552.3|34
1655338570000|2022-06-16 00:16:10|157693.6|157563.6|157698.1|157568.1|157700.9|157570.9|157693.6|157563.6|25
1655338580000|2022-06-16 00:16:20|157696|157566|157692.5|157562.5|157698.8|157585.3|157675.3|157559.2|27
1655338590000|2022-06-16 00:16:30|157691|157561|157681.3|157551.3|157697.5|157585.8|157674.8|157551.3|31
1655338600000|2022-06-16 00:16:40|157690.2|157560.2|157693.6|157563.6|157696.9|157582.1|157662.2|157556.1|27
1655338610000|2022-06-16 00:16:50|157697.5|157567.5|157699.2|157569.2|157701.4|157580.8|157670.8|157554.9|33
1655338620000|2022-06-16 00:17:00|157704.5|157574.5|157697.9|157567.9|157744.2|157574.8|157693.6|157530.5|28
1655338630000|2022-06-16 00:17:10|157700|157570|157700|157570|157701|157571|157694.9|157564.9|22
1655338640000|2022-06-16 00:17:20|157698.6|157568.6|157696.7|157566.7|157700.3|157570.3|157696.6|157566.6|24
1655338650000|2022-06-16 00:17:30|157697.1|157567.1|157694.2|157564.2|157701.8|157571.8|157685.3|157555.3|26
1655338660000|2022-06-16 00:17:40|157683.3|157553.3|157695|157565|157718.7|157590.6|157680.6|157553.3|23
1655338670000|2022-06-16 00:17:50|157697|157567|157684.1|157554.1|157697|157567|157683.7|157553.7|18
1655338680000|2022-06-16 00:18:00|157692.9|157562.9|157684.6|157554.6|157740.7|157627.8|157684.2|157554.2|23
1655338690000|2022-06-16 00:18:10|157687.8|157557.8|157670.8|157540.8|157687.8|157557.8|157670.8|157540.8|33
1655338700000|2022-06-16 00:18:20|157671|157541|157683.2|157553.2|157685.9|157555.9|157664.1|157534.1|34
1655338710000|2022-06-16 00:18:30|157683.9|157553.9|157683.2|157553.2|157687|157557|157682.7|157552.7|28
1655338720000|2022-06-16 00:18:40|157685.9|157555.9|157681.6|157551.6|157686.7|157556.7|157681.1|157551.1|28
1655338730000|2022-06-16 00:18:50|157681.5|157551.5|157679.9|157549.9|157683.1|157553.1|157678.6|157548.6|22
1655338740000|2022-06-16 00:19:00|157691.6|157561.6|157688.2|157558.2|157691.6|157561.6|157661.1|157531.1|25
1655338750000|2022-06-16 00:19:10|157709.7|157579.7|157678.7|157548.7|157710.2|157580.2|157676.5|157546.5|28
1655338760000|2022-06-16 00:19:20|157679.1|157549.1|157682.4|157552.4|157691.9|157561.9|157679.1|157549.1|32
1655338770000|2022-06-16 00:19:30|157681.9|157551.9|157684.6|157554.6|157685.1|157555.1|157676.8|157546.8|22
1655338780000|2022-06-16 00:19:40|157683.8|157553.8|157686.4|157556.4|157691.4|157561.4|157683.4|157553.4|28
1655338790000|2022-06-16 00:19:50|157687.8|157557.8|157687|157557|157706.6|157584.9|157669.2|157549|26
1655338800000|2022-06-16 00:20:00|157690.3|157560.3|157694|157564|157702|157593.8|157676.6|157551.2|35
1655338810000|2022-06-16 00:20:10|157695.6|157565.6|157730.3|157600.3|157738.1|157608.1|157690|157560|31
1655338820000|2022-06-16 00:20:20|157731.7|157601.7|157740.8|157610.8|157749.6|157619.6|157731.5|157601.5|34
1655338830000|2022-06-16 00:20:30|157740.3|157610.3|157748.2|157618.2|157749.5|157619.5|157740.2|157610.2|24
1655338840000|2022-06-16 00:20:40|157748.5|157618.5|157747.8|157617.8|157749|157619|157740.4|157610.4|26
1655338850000|2022-06-16 00:20:50|157748|157618|157744.8|157614.8|157748|157618|157743|157613|22
1655338860000|2022-06-16 00:21:00|157746.3|157616.3|157740.6|157610.6|157748.2|157618.2|157737.4|157607.4|33
1655338870000|2022-06-16 00:21:10|157740.8|157610.8|157739.5|157609.5|157743.7|157628.4|157713.3|157600.5|34
1655338880000|2022-06-16 00:21:20|157741.1|157611.1|157741.7|157611.7|157744.5|157614.5|157735.8|157605.8|26
1655338890000|2022-06-16 00:21:30|157738.4|157608.4|157739.3|157609.3|157743|157613|157735.6|157605.6|28
1655338900000|2022-06-16 00:21:40|157739.4|157609.4|157733.5|157603.5|157740.5|157610.5|157732.6|157602.6|27
1655338910000|2022-06-16 00:21:50|157739.8|157609.8|157735|157605|157753.3|157634.8|157716.5|157602.9|31
1655338920000|2022-06-16 00:22:00|157744.2|157614.2|157720.5|157630.5|157745.3|157636.1|157711.5|157602.4|30
1655338930000|2022-06-16 00:22:10|157715.9|157625.9|157737.3|157607.3|157749.3|157625.9|157708.5|157599.7|36
1655338940000|2022-06-16 00:22:20|157743.7|157613.7|157737.2|157607.2|157744.6|157614.6|157737.2|157607.2|27
1655338950000|2022-06-16 00:22:30|157739.8|157609.8|157739.2|157609.2|157744.8|157614.8|157737|157607|27
1655338960000|2022-06-16 00:22:40|157738.7|157608.7|157744.6|157614.6|157748.3|157618.3|157734.6|157604.6|34
1655338970000|2022-06-16 00:22:50|157744.8|157614.8|157741.5|157611.5|157746.1|157616.1|157737.1|157607.1|33
1655338980000|2022-06-16 00:23:00|157739.5|157609.5|157740.7|157610.7|157743.7|157613.7|157738.1|157608.1|27
1655338990000|2022-06-16 00:23:10|157740.2|157610.2|157740.5|157610.5|157742|157612|157735.8|157605.8|24
1655339000000|2022-06-16 00:23:20|157740.9|157610.9|157683|157553|157741.2|157611.2|157677.7|157547.7|35
1655339010000|2022-06-16 00:23:30|157683.6|157553.6|157682.7|157552.7|157683.7|157553.7|157677|157547|28
1655339020000|2022-06-16 00:23:40|157682.8|157552.8|157682.6|157552.6|157685.3|157555.3|157682|157552|26
1655339030000|2022-06-16 00:23:50|157681.9|157551.9|157685.7|157555.7|157698.4|157568.4|157668.8|157538.8|30
1655339040000|2022-06-16 00:24:00|157691.6|157561.6|157685.1|157555.1|157692.3|157575.2|157651.4|157543.6|27
1655339050000|2022-06-16 00:24:10|157675.8|157545.8|157680.3|157550.3|157688.7|157558.7|157674.3|157544.3|19
1655339060000|2022-06-16 00:24:20|157679.2|157549.2|157677.4|157547.4|157681.4|157551.4|157663.4|157533.4|20
1655339070000|2022-06-16 00:24:30|157678.5|157548.5|157680.1|157550.1|157680.4|157550.4|157674.4|157544.4|24
1655339080000|2022-06-16 00:24:40|157682.2|157552.2|157691.5|157561.5|157691.5|157561.5|157680.5|157550.5|26
1655339090000|2022-06-16 00:24:50|157690.2|157560.2|157680|157550|157692.4|157580.5|157662|157544.9|29
1655339100000|2022-06-16 00:25:00|157682.1|157552.1|157687.1|157557.1|157693.8|157579.2|157665.5|157546.8|32
1655339110000|2022-06-16 00:25:10|157728|157520|157683.3|157553.3|157728|157578.7|157668.3|157520|30
1655339120000|2022-06-16 00:25:20|157686.8|157556.8|157697.9|157567.9|157700.2|157591.6|157680.4|157556.3|34
1655339130000|2022-06-16 00:25:30|157697.8|157567.8|157697.5|157567.5|157706.8|157576.8|157656.3|157526.3|34
1655339140000|2022-06-16 00:25:40|157694.3|157564.3|157697.9|157567.9|157700.5|157570.5|157694.3|157564.3|33
1655339150000|2022-06-16 00:25:50|157695.1|157565.1|157699|157569|157701|157571|157694.6|157564.6|28
1655339160000|2022-06-16 00:26:00|157698.9|157568.9|157693.5|157563.5|157699.8|157589.4|157662.5|157560.9|34
1655339170000|2022-06-16 00:26:10|157677|157587|157696.7|157566.7|157702.1|157595.1|157670.7|157564|36
1655339180000|2022-06-16 00:26:20|157697.8|157567.8|157691.2|157561.2|157700.3|157591.2|157660.3|157561|38
1655339190000|2022-06-16 00:26:30|157688.2|157558.2|157694.8|157564.8|157697.1|157567.1|157688.2|157558.2|32
1655339200000|2022-06-16 00:26:40|157695.9|157565.9|157694.1|157564.1|157697.2|157567.2|157691|157561|28
1655339210000|2022-06-16 00:26:50|157694.6|157564.6|157704.4|157574.4|157711.9|157581.9|157692.4|157562.4|35
1655339220000|2022-06-16 00:27:00|157702.9|157572.9|157707.5|157577.5|157712.4|157582.4|157702.9|157572.9|30
1655339230000|2022-06-16 00:27:10|157708.1|157578.1|157706.8|157576.8|157710|157580|157704.8|157574.8|27
1655339240000|2022-06-16 00:27:20|157707.3|157577.3|157714.8|157584.8|157767.9|157609.7|157689.6|157547.3|34
1655339250000|2022-06-16 00:27:30|157712.3|157582.3|157720.3|157590.3|157760.7|157591.5|157710.4|157551.8|32
1655339260000|2022-06-16 00:27:40|157721.9|157591.9|157712.6|157582.6|157751.7|157593|157706.5|157549.2|31
1655339270000|2022-06-16 00:27:50|157712.5|157582.5|157708.5|157578.5|157750.5|157586.1|157705.4|157550.2|32
1655339280000|2022-06-16 00:28:00|157708.1|157578.1|157702.8|157572.8|157743|157580.4|157699.5|157536.5|35
1655339290000|2022-06-16 00:28:10|157702.9|157572.9|157714.4|157584.4|157752.4|157586.7|157700.5|157538.7|28
1655339300000|2022-06-16 00:28:20|157729|157599|157705.3|157575.3|157729|157599|157700.5|157570.5|36
1655339310000|2022-06-16 00:28:30|157707.9|157577.9|157695.2|157565.2|157707.9|157577.9|157686.8|157556.8|29
1655339320000|2022-06-16 00:28:40|157694.8|157564.8|157693|157563|157698.4|157568.4|157690.8|157560.8|19
1655339330000|2022-06-16 00:28:50|157692.9|157562.9|157690.4|157560.4|157696.2|157566.2|157689.4|157559.4|19
1655339340000|2022-06-16 00:29:00|157693.1|157563.1|157706.9|157576.9|157746.8|157584.1|157690.1|157541|27
1655339350000|2022-06-16 00:29:10|157707.7|157577.7|157705.1|157575.1|157749.8|157580.2|157703.1|157538.1|29
1655339360000|2022-06-16 00:29:20|157707.5|157577.5|157742.3|157541.5|157747.5|157579.1|157704.5|157536.9|30
1655339370000|2022-06-16 00:29:30|157742.1|157541.3|157710.2|157580.2|157747.7|157580.3|157706.8|157538.3|26
1655339380000|2022-06-16 00:29:40|157711.4|157581.4|157718.2|157588.2|157752.4|157590.6|157705.5|157551.1|31
1655339390000|2022-06-16 00:29:50|157715.8|157585.8|157713.7|157583.7|157758.3|157592.6|157713.4|157546|28
1655339400000|2022-06-16 00:30:00|157713.9|157583.9|157716.8|157586.8|157720.2|157590.2|157711.2|157581.2|25
1655339410000|2022-06-16 00:30:10|157717.2|157587.2|157717.8|157587.8|157759|157592.6|157714.3|157558|29
1655339420000|2022-06-16 00:30:20|157716.9|157586.9|157721.7|157591.7|157726.3|157616.2|157701.4|157582.5|36
1655339430000|2022-06-16 00:30:30|157725|157595|157708.6|157578.6|157728.6|157598.6|157708.6|157578.6|35
1655339440000|2022-06-16 00:30:40|157709.8|157579.8|157710.2|157580.2|157710.2|157580.2|157699.5|157569.5|34
1655339450000|2022-06-16 00:30:50|157744.7|157544.3|157706.7|157576.7|157748.7|157577|157698.6|157536.6|30
1655339460000|2022-06-16 00:31:00|157706.8|157576.8|157701|157571|157708.7|157578.7|157701|157571|27
1655339470000|2022-06-16 00:31:10|157737.4|157536.9|157703.9|157573.9|157737.4|157576.8|157699.8|157536.9|28
1655339480000|2022-06-16 00:31:20|157703.7|157573.7|157706.5|157576.5|157753.1|157586.1|157695.5|157533.6|29
1655339490000|2022-06-16 00:31:30|157705.1|157575.1|157680.9|157550.9|157712.2|157582.2|157673.1|157543.1|33
1655339500000|2022-06-16 00:31:40|157676.4|157546.4|157674.7|157544.7|157713.3|157551.7|157667.8|157511.2|28
1655339510000|2022-06-16 00:31:50|157677.2|157547.2|157676.4|157546.4|157681.6|157551.6|157672.4|157542.4|34
1655339520000|2022-06-16 00:32:00|157675.9|157545.9|157678.8|157548.8|157683.8|157553.8|157674.7|157544.7|25
1655339530000|2022-06-16 00:32:10|157685.7|157555.7|157678.8|157548.8|157685.7|157576.9|157631.3|157534.4|32
1655339540000|2022-06-16 00:32:20|157663.7|157533.7|157675.2|157545.2|157720.1|157548.9|157663.7|157511.1|25
1655339550000|2022-06-16 00:32:30|157677.1|157547.1|157677.5|157547.5|157679.1|157549.1|157665.3|157535.3|32
1655339560000|2022-06-16 00:32:40|157677.9|157547.9|157669.1|157539.1|157679.9|157549.9|157666.9|157536.9|24
1655339570000|2022-06-16 00:32:50|157669.3|157539.3|157679.3|157549.3|157679.3|157549.3|157669.3|157539.3|28
1655339580000|2022-06-16 00:33:00|157679.2|157549.2|157685.6|157555.6|157722|157555.6|157670.7|157521.6|25
1655339590000|2022-06-16 00:33:10|157728.2|157521.9|157683|157553|157728.2|157554.6|157676|157521|29
1655339600000|2022-06-16 00:33:20|157683.1|157553.1|157680.4|157550.4|157683.7|157553.7|157679|157549|22
1655339610000|2022-06-16 00:33:30|157682.2|157552.2|157683.2|157553.2|157690.3|157560.3|157682.2|157552.2|27
1655339620000|2022-06-16 00:33:40|157682.5|157552.5|157684.8|157554.8|157687.7|157557.7|157680.7|157550.7|34
1655339630000|2022-06-16 00:33:50|157685.2|157555.2|157679.3|157549.3|157686.9|157556.9|157678.5|157548.5|31
1655339640000|2022-06-16 00:34:00|157679.5|157549.5|157668.9|157538.9|157683.8|157553.8|157667.3|157537.3|37
1655339650000|2022-06-16 00:34:10|157669.5|157539.5|157679.4|157549.4|157683.1|157553.1|157669.2|157539.2|32
1655339660000|2022-06-16 00:34:20|157679|157549|157671.2|157541.2|157684|157554|157666.9|157536.9|32
1655339670000|2022-06-16 00:34:30|157671.7|157541.7|157666.9|157536.9|157672.7|157542.7|157660.3|157530.3|33
1655339680000|2022-06-16 00:34:40|157668.2|157538.2|157676.9|157546.9|157683.9|157553.9|157668.2|157538.2|29
1655339690000|2022-06-16 00:34:50|157676|157546|157681|157551|157690.8|157560.8|157669.6|157539.6|29
1655339700000|2022-06-16 00:35:00|157680.7|157550.7|157716.3|157586.3|157725.7|157595.7|157677|157547|34
1655339710000|2022-06-16 00:35:10|157720.2|157590.2|157718.9|157588.9|157723.3|157593.3|157708.9|157578.9|34
1655339720000|2022-06-16 00:35:20|157717.9|157587.9|157727.2|157597.2|157727.7|157597.7|157717.7|157587.7|28
1655339730000|2022-06-16 00:35:30|157727.3|157597.3|157720.9|157590.9|157728.9|157598.9|157720.9|157590.9|26
1655339740000|2022-06-16 00:35:40|157721.1|157591.1|157720.9|157590.9|157722.6|157592.6|157719.6|157589.6|30
1655339750000|2022-06-16 00:35:50|157720.7|157590.7|157721.8|157591.8|157724.2|157594.2|157718.9|157588.9|24
1655339760000|2022-06-16 00:36:00|157721.3|157591.3|157727.4|157597.4|157729.4|157599.4|157719.5|157589.5|30
1655339770000|2022-06-16 00:36:10|157724|157594|157718.7|157588.7|157727.1|157597.1|157718.7|157588.7|22
1655339780000|2022-06-16 00:36:20|157718.4|157588.4|157715|157585|157721.7|157591.7|157709.3|157579.3|26
1655339790000|2022-06-16 00:36:30|157715.4|157585.4|157713.9|157583.9|157718.4|157588.4|157710.8|157580.8|26
1655339800000|2022-06-16 00:36:40|157714.6|157584.6|157720.6|157590.6|157723.1|157593.1|157714.6|157584.6|17
1655339810000|2022-06-16 00:36:50|157726.9|157596.9|157719.1|157589.1|157776.8|157599.5|157713.7|157550.2|13
1655339820000|2022-06-16 00:37:00|157760.8|157557.8|157720|157590|157760.8|157600.1|157714.2|157557.8|18
1655339830000|2022-06-16 00:37:10|157719.9|157589.9|157720.9|157590.9|157759|157591.2|157713.1|157553.3|20
1655339840000|2022-06-16 00:37:20|157720.6|157590.6|157718.5|157588.5|157720.6|157590.6|157716.9|157586.9|18
1655339850000|2022-06-16 00:37:30|157719.1|157589.1|157721.5|157591.5|157723.4|157593.4|157717.4|157587.4|21
1655339860000|2022-06-16 00:37:40|157722.1|157592.1|157718.8|157588.8|157722.5|157592.5|157717.7|157587.7|12
1655339870000|2022-06-16 00:37:50|157723.3|157593.3|157725.2|157595.2|157726.4|157596.4|157718.2|157588.2|22
1655339880000|2022-06-16 00:38:00|157725.3|157595.3|157724.3|157594.3|157726.5|157596.5|157718.6|157588.6|19
1655339890000|2022-06-16 00:38:10|157723.7|157593.7|157730.6|157600.6|157738|157608|157722.7|157592.7|32
1655339900000|2022-06-16 00:38:20|157730.7|157600.7|157725.9|157595.9|157732|157602|157725.9|157595.9|31
1655339910000|2022-06-16 00:38:30|157727.3|157597.3|157735.6|157605.6|157735.6|157605.6|157727.3|157597.3|32
1655339920000|2022-06-16 00:38:40|157735.1|157605.1|157745.7|157615.7|157753|157623|157734.9|157604.9|36
1655339930000|2022-06-16 00:38:50|157745.8|157615.8|157746.3|157616.3|157746.5|157616.5|157743.8|157613.8|24
1655339940000|2022-06-16 00:39:00|157745.4|157615.4|157762.3|157632.3|157763.8|157633.8|157745.3|157615.3|31
1655339950000|2022-06-16 00:39:10|157761.9|157631.9|157774.5|157644.5|157774.5|157644.5|157759.7|157629.7|32
1655339960000|2022-06-16 00:39:20|157774.3|157644.3|157742.7|157612.7|157774.3|157644.3|157733.6|157603.6|17
1655339970000|2022-06-16 00:39:30|157742.6|157612.6|157749.8|157619.8|157750.4|157620.4|157742.6|157612.6|14
1655339980000|2022-06-16 00:39:40|157749.4|157619.4|157752.6|157622.6|157754.5|157624.5|157749.3|157619.3|18
1655339990000|2022-06-16 00:39:50|157752.7|157622.7|157740|157610|157754.2|157624.2|157740|157610|14
1655340000000|2022-06-16 00:40:00|157745.9|157615.9|157741.3|157611.3|157753.4|157640.1|157722.3|157609.2|25
1655340010000|2022-06-16 00:40:10|157742.9|157612.9|157757.4|157627.4|157757.4|157647|157735.2|157610.3|30
1655340020000|2022-06-16 00:40:20|157756.4|157626.4|157754.6|157624.6|157757.4|157627.4|157750.6|157620.6|29
1655340030000|2022-06-16 00:40:30|157754.7|157624.7|157747.6|157617.6|157755.4|157625.4|157737.3|157607.3|31
1655340040000|2022-06-16 00:40:40|157747.8|157617.8|157744|157614|157750.3|157620.3|157742.2|157612.2|21
1655340050000|2022-06-16 00:40:50|157745.6|157615.6|157747.6|157617.6|157749.7|157619.7|157740.8|157610.8|24
1655340060000|2022-06-16 00:41:00|157747|157617|157760.3|157630.3|157763.4|157633.4|157746.8|157616.8|26
1655340070000|2022-06-16 00:41:10|157763|157633|157764.6|157634.6|157765.3|157635.3|157758.9|157628.9|29
1655340080000|2022-06-16 00:41:20|157763.5|157633.5|157758.1|157628.1|157765.5|157635.5|157754.9|157624.9|27
1655340090000|2022-06-16 00:41:30|157757.7|157627.7|157758.8|157628.8|157761.6|157631.6|157753.7|157623.7|32
1655340100000|2022-06-16 00:41:40|157757.5|157627.5|157758.5|157628.5|157762.7|157632.7|157756.6|157626.6|28
1655340110000|2022-06-16 00:41:50|157774.2|157644.2|157770.6|157640.6|157790.5|157660.5|157769.7|157639.7|37
1655340120000|2022-06-16 00:42:00|157770.3|157640.3|157754.3|157624.3|157770.3|157640.3|157752.8|157622.8|35
1655340130000|2022-06-16 00:42:10|157753.6|157623.6|157758.4|157628.4|157763.9|157633.9|157753.5|157623.5|29
1655340140000|2022-06-16 00:42:20|157758.7|157628.7|157760|157630|157761.3|157631.3|157756.3|157626.3|29
1655340150000|2022-06-16 00:42:30|157759.8|157629.8|157749.5|157619.5|157767.6|157637.6|157743.5|157613.5|32
1655340160000|2022-06-16 00:42:40|157745.5|157615.5|157747.8|157617.8|157754.5|157624.5|157745.5|157615.5|30
1655340170000|2022-06-16 00:42:50|157746.5|157616.5|157750.7|157620.7|157751.3|157621.3|157744.7|157614.7|32
1655340180000|2022-06-16 00:43:00|157751.6|157621.6|157750.3|157620.3|157762.2|157632.2|157747.3|157617.3|35
1655340190000|2022-06-16 00:43:10|157750.4|157620.4|157747.3|157617.3|157751.6|157621.6|157747.3|157617.3|26
1655340200000|2022-06-16 00:43:20|157746.9|157616.9|157726.1|157596.1|157746.9|157616.9|157726.1|157596.1|34
1655340210000|2022-06-16 00:43:30|157727.2|157597.2|157730.6|157600.6|157730.6|157600.6|157725|157595|33
1655340220000|2022-06-16 00:43:40|157730.5|157600.5|157722.8|157592.8|157730.5|157600.5|157722.2|157592.2|28
1655340230000|2022-06-16 00:43:50|157720.7|157590.7|157721.5|157591.5|157723.8|157593.8|157718.8|157588.8|30
1655340240000|2022-06-16 00:44:00|157721.4|157591.4|157714.2|157584.2|157737.5|157607.5|157712|157582|29
1655340250000|2022-06-16 00:44:10|157715.9|157585.9|157781|157544|157781|157609.6|157708.3|157544|31
1655340260000|2022-06-16 00:44:20|157734.1|157604.1|157730.3|157600.3|157735.5|157605.5|157706.6|157576.6|30
1655340270000|2022-06-16 00:44:30|157731.9|157601.9|157722|157592|157731.9|157601.9|157711.5|157581.5|26
1655340280000|2022-06-16 00:44:40|157712.4|157582.4|157720|157590|157725.3|157595.3|157711.8|157581.8|23
1655340290000|2022-06-16 00:44:50|157719.7|157589.7|157731.2|157601.2|157732.2|157602.2|157719.2|157589.2|23
1655340300000|2022-06-16 00:45:00|157733|157603|157728|157598|157738|157608|157723.9|157593.9|34
1655340310000|2022-06-16 00:45:10|157725.6|157595.6|157734.5|157604.5|157769.7|157611.2|157715.4|157563.7|31
1655340320000|2022-06-16 00:45:20|157734.8|157604.8|157735.2|157605.2|157736.2|157606.2|157727.4|157597.4|31
1655340330000|2022-06-16 00:45:30|157734.7|157604.7|157730.9|157600.9|157737.7|157607.7|157725.7|157595.7|26
1655340340000|2022-06-16 00:45:40|157729.5|157599.5|157729.7|157599.7|157732.7|157602.7|157727|157597|30
1655340350000|2022-06-16 00:45:50|157729.1|157599.1|157716.7|157586.7|157729.1|157599.1|157715.4|157585.4|24
1655340360000|2022-06-16 00:46:00|157716.6|157586.6|157731.5|157601.5|157734.1|157604.1|157716.6|157586.6|34
1655340370000|2022-06-16 00:46:10|157739.5|157609.5|157726.4|157596.4|157740.3|157610.3|157712.5|157582.5|33
1655340380000|2022-06-16 00:46:20|157722.7|157592.7|157732.1|157602.1|157737.2|157607.2|157718.4|157588.4|26
1655340390000|2022-06-16 00:46:30|157731.7|157601.7|157726.6|157596.6|157734.9|157604.9|157724.9|157594.9|24
1655340400000|2022-06-16 00:46:40|157726.1|157596.1|157721.7|157591.7|157726.8|157596.8|157718.8|157588.8|28
1655340410000|2022-06-16 00:46:50|157721.8|157591.8|157736.4|157606.4|157736.4|157606.4|157717.9|157587.9|23
1655340420000|2022-06-16 00:47:00|157724.2|157594.2|157735|157605|157778|157613.1|157710.7|157570|30
1655340430000|2022-06-16 00:47:10|157733.1|157603.1|157749.6|157619.6|157749.6|157619.6|157733.1|157603.1|29
1655340440000|2022-06-16 00:47:20|157749.9|157619.9|157747.3|157617.3|157750.6|157620.6|157746.8|157616.8|26
1655340450000|2022-06-16 00:47:30|157747.2|157617.2|157755.2|157625.2|157755.2|157625.2|157747.1|157617.1|27
1655340460000|2022-06-16 00:47:40|157755.3|157625.3|157766.1|157636.1|157772.1|157642.1|157755.3|157625.3|27
1655340470000|2022-06-16 00:47:50|157766.3|157636.3|157770.7|157640.7|157771.9|157641.9|157764.6|157634.6|30
1655340480000|2022-06-16 00:48:00|157770.6|157640.6|157777|157647|157777|157647|157767.9|157637.9|33
1655340490000|2022-06-16 00:48:10|157776.8|157646.8|157775.8|157645.8|157786.8|157667.2|157750.4|157639.8|28
1655340500000|2022-06-16 00:48:20|157771.1|157641.1|157777.5|157647.5|157781.6|157675.1|157754.8|157638|19
1655340510000|2022-06-16 00:48:30|157778.3|157648.3|157779.7|157649.7|157781.2|157672.7|157753|157637.9|29
1655340520000|2022-06-16 00:48:40|157773.1|157643.1|157771.5|157641.5|157777.8|157647.8|157763.6|157633.6|30
1655340530000|2022-06-16 00:48:50|157773.5|157643.5|157771.1|157641.1|157776.3|157646.3|157771|157641|26
1655340540000|2022-06-16 00:49:00|157773.6|157643.6|157774.3|157644.3|157777.4|157647.4|157772.9|157642.9|32
1655340550000|2022-06-16 00:49:10|157773.3|157643.3|157775.1|157645.1|157775.1|157645.1|157752.9|157622.9|26
1655340560000|2022-06-16 00:49:20|157774.9|157644.9|157777.3|157647.3|157777.3|157647.3|157767.3|157637.3|29
1655340570000|2022-06-16 00:49:30|157776.3|157646.3|157772.7|157642.7|157776.3|157646.3|157772.3|157642.3|26
1655340580000|2022-06-16 00:49:40|157772.1|157642.1|157774.6|157644.6|157775.5|157645.5|157770.5|157640.5|22
1655340590000|2022-06-16 00:49:50|157774.2|157644.2|157776.4|157646.4|157778.8|157648.8|157772.8|157642.8|22
1655340600000|2022-06-16 00:50:00|157772.8|157642.8|157766.5|157636.5|157776.3|157664.5|157750.9|157631.4|31
1655340610000|2022-06-16 00:50:10|157768|157638|157768|157638|157776.2|157659.6|157749.6|157636.3|29
1655340620000|2022-06-16 00:50:20|157764|157634|157767.9|157637.9|157770.8|157640.8|157755.3|157625.3|18
1655340630000|2022-06-16 00:50:30|157768.7|157638.7|157761.8|157631.8|157770.5|157640.5|157761.6|157631.6|15
1655340640000|2022-06-16 00:50:40|157761.2|157631.2|157756.6|157626.6|157762.6|157632.6|157756.6|157626.6|8
1655340650000|2022-06-16 00:50:50|157756.5|157626.5|157760.8|157630.8|157761.8|157631.8|157753.5|157623.5|7
1655340660000|2022-06-16 00:51:00|157758.9|157628.9|157760.1|157630.1|157760.2|157630.2|157749.2|157619.2|11
1655340670000|2022-06-16 00:51:10|157756.6|157626.6|157761.1|157631.1|157768.6|157638.6|157744.8|157614.8|31
1655340680000|2022-06-16 00:51:20|157765.5|157635.5|157748.4|157618.4|157765.5|157635.5|157746.2|157616.2|28
1655340690000|2022-06-16 00:51:30|157749.9|157619.9|157754.3|157624.3|157754.5|157624.5|157745.2|157615.2|22
1655340700000|2022-06-16 00:51:40|157753.6|157623.6|157749.9|157619.9|157753.6|157623.6|157745.4|157615.4|26
1655340710000|2022-06-16 00:51:50|157750.1|157620.1|157743.3|157613.3|157765.3|157635.3|157743.2|157613.2|23
1655340720000|2022-06-16 00:52:00|157744.3|157614.3|157751.5|157621.5|157760.9|157630.9|157729.6|157599.6|32
1655340730000|2022-06-16 00:52:10|157754.1|157624.1|157741.8|157611.8|157757.4|157627.4|157729.7|157599.7|32
1655340740000|2022-06-16 00:52:20|157742.3|157612.3|157733.7|157603.7|157747.4|157617.4|157717.2|157587.2|30
1655340750000|2022-06-16 00:52:30|157735|157605|157733.2|157603.2|157740.5|157610.5|157731.5|157601.5|30
1655340760000|2022-06-16 00:52:40|157733.6|157603.6|157736.9|157606.9|157736.9|157606.9|157731.3|157601.3|26
1655340770000|2022-06-16 00:52:50|157734.3|157604.3|157729.9|157599.9|157736.3|157606.3|157729.3|157599.3|29
1655340780000|2022-06-16 00:53:00|157730.5|157600.5|157739|157609|157742.3|157612.3|157724.9|157594.9|32
1655340790000|2022-06-16 00:53:10|157738.4|157608.4|157740.6|157610.6|157748.3|157618.3|157721.6|157591.6|27
1655340800000|2022-06-16 00:53:20|157739.3|157609.3|157737.8|157607.8|157746.7|157616.7|157727.1|157597.1|33
1655340810000|2022-06-16 00:53:30|157729.8|157599.8|157752.2|157622.2|157755|157625|157729.8|157599.8|28
1655340820000|2022-06-16 00:53:40|157752.3|157622.3|157752.7|157622.7|157755|157625|157751.9|157621.9|26
1655340830000|2022-06-16 00:53:50|157752.8|157622.8|157753|157623|157769.9|157639.9|157747.4|157617.4|26
1655340840000|2022-06-16 00:54:00|157751.3|157621.3|157745.1|157615.1|157766.3|157636.3|157745.1|157615.1|28
1655340850000|2022-06-16 00:54:10|157755.5|157625.5|157757.8|157627.8|157767.4|157637.4|157746.8|157616.8|30
1655340860000|2022-06-16 00:54:20|157757.7|157627.7|157755.8|157625.8|157761.7|157631.7|157752.6|157622.6|34
1655340870000|2022-06-16 00:54:30|157754.8|157624.8|157754.1|157624.1|157757|157627|157753|157623|30
1655340880000|2022-06-16 00:54:40|157755.3|157625.3|157754.8|157624.8|157757.4|157627.4|157754|157624|23
1655340890000|2022-06-16 00:54:50|157743.6|157613.6|157693.3|157563.3|157749.8|157619.8|157688.5|157558.5|40
1655340900000|2022-06-16 00:55:00|157695.5|157565.5|157692.4|157562.4|157697.2|157567.2|157688.8|157558.8|38
1655340910000|2022-06-16 00:55:10|157694.7|157564.7|157698.6|157568.6|157704.2|157574.2|157693.3|157563.3|34
1655340920000|2022-06-16 00:55:20|157698.9|157568.9|157694.9|157564.9|157713.5|157583.5|157692.4|157562.4|27
1655340930000|2022-06-16 00:55:30|157705.5|157575.5|157692.2|157562.2|157721|157591|157692.2|157562.2|32
1655340940000|2022-06-16 00:55:40|157695.8|157565.8|157704.6|157574.6|157759.5|157589.4|157690.8|157540|27
1655340950000|2022-06-16 00:55:50|157714.3|157584.3|157698|157568|157714.3|157584.3|157690.7|157560.7|36
1655340960000|2022-06-16 00:56:00|157701.8|157571.8|157714.1|157584.1|157715.4|157585.4|157696.2|157566.2|31
1655340970000|2022-06-16 00:56:10|157713.8|157583.8|157704.1|157574.1|157715.6|157585.6|157704.1|157574.1|30
1655340980000|2022-06-16 00:56:20|157704|157574|157706.8|157576.8|157710.1|157580.1|157695.6|157565.6|27
1655340990000|2022-06-16 00:56:30|157703.9|157573.9|157701.3|157571.3|157714.7|157584.7|157692.8|157562.8|21
1655341000000|2022-06-16 00:56:40|157699|157569|157693.3|157563.3|157715.2|157585.2|157690.2|157560.2|28
1655341010000|2022-06-16 00:56:50|157701.4|157571.4|157700|157570|157705|157575|157690.9|157560.9|30
1655341020000|2022-06-16 00:57:00|157699.8|157569.8|157699.5|157569.5|157703|157573|157697.6|157567.6|28
1655341030000|2022-06-16 00:57:10|157699.1|157569.1|157693.8|157563.8|157700.4|157570.4|157692.6|157562.6|26
1655341040000|2022-06-16 00:57:20|157693.7|157563.7|157692.4|157562.4|157710.9|157580.9|157686.8|157556.8|31
1655341050000|2022-06-16 00:57:30|157691.6|157561.6|157697|157567|157700.8|157570.8|157691|157561|32
1655341060000|2022-06-16 00:57:40|157697.9|157567.9|157704|157574|157704.9|157574.9|157696.8|157566.8|26
1655341070000|2022-06-16 00:57:50|157703.7|157573.7|157730.6|157600.6|157732.8|157602.8|157703|157573|32
1655341080000|2022-06-16 00:58:00|157725.3|157595.3|157773.2|157643.2|157785.3|157655.3|157724|157594|35
1655341090000|2022-06-16 00:58:10|157761.9|157631.9|157765.2|157635.2|157765.3|157635.3|157756.9|157626.9|29
1655341100000|2022-06-16 00:58:20|157765.8|157635.8|157763.2|157633.2|157766.6|157636.6|157763.1|157633.1|23
1655341110000|2022-06-16 00:58:30|157763.1|157633.1|157758.3|157628.3|157765|157635|157758|157628|33
1655341120000|2022-06-16 00:58:40|157761.7|157631.7|157755.4|157625.4|157765|157635|157752.1|157622.1|34
1655341130000|2022-06-16 00:58:50|157757.4|157627.4|157811|157681|157813.1|157683.1|157754.6|157624.6|39
1655341140000|2022-06-16 00:59:00|157816.9|157686.9|157820.8|157690.8|157823.4|157693.4|157811.5|157681.5|36
1655341150000|2022-06-16 00:59:10|157823|157693|157821.7|157691.7|157823|157693|157819.1|157689.1|34
1655341160000|2022-06-16 00:59:20|157828.1|157698.1|157818.9|157688.9|157828.1|157698.1|157815.8|157685.8|32
1655341170000|2022-06-16 00:59:30|157819.3|157689.3|157817.2|157687.2|157820.9|157690.9|157809.6|157679.6|32
1655341180000|2022-06-16 00:59:40|157817|157687|157815.5|157685.5|157820|157690|157808.8|157678.8|25
1655341190000|2022-06-16 00:59:50|157816.6|157686.6|157811|157681|157816.7|157686.7|157802.4|157672.4|33
1655341200000|2022-06-16 01:00:00|157809.3|157679.3|157808.2|157678.2|157812.4|157682.4|157802.4|157672.4|36
1655341210000|2022-06-16 01:00:10|157807.8|157677.8|157826.6|157696.6|157826.6|157696.6|157806.9|157676.9|38
1655341220000|2022-06-16 01:00:20|157825.9|157695.9|157848.1|157718.1|157859.9|157729.9|157825.9|157695.9|37
1655341230000|2022-06-16 01:00:30|157846.1|157716.1|157822.6|157692.6|157850.4|157720.4|157821|157691|37
1655341240000|2022-06-16 01:00:40|157822.8|157692.8|157822.8|157692.8|157825.6|157695.6|157820|157690|37
1655341250000|2022-06-16 01:00:50|157821.5|157691.5|157822.3|157692.3|157824.2|157694.2|157817.8|157687.8|38
1655341260000|2022-06-16 01:01:00|157822.5|157692.5|157823|157693|157825.1|157695.1|157817.6|157687.6|36
1655341270000|2022-06-16 01:01:10|157823.6|157693.6|157823.3|157693.3|157825.7|157695.7|157819.7|157689.7|38
1655341280000|2022-06-16 01:01:20|157824.3|157694.3|157821.8|157691.8|157857.2|157695|157817.1|157654.3|35
1655341290000|2022-06-16 01:01:30|157822.4|157692.4|157820.8|157690.8|157824.7|157694.7|157818.7|157688.7|34
1655341300000|2022-06-16 01:01:40|157821.6|157691.6|157825|157695|157830.2|157700.2|157821.6|157691.6|36
1655341310000|2022-06-16 01:01:50|157825.8|157695.8|157825.5|157695.5|157830.3|157700.3|157823.7|157693.7|34
1655341320000|2022-06-16 01:02:00|157823.7|157693.7|157822.1|157692.1|157829.1|157699.1|157818.8|157688.8|33
1655341330000|2022-06-16 01:02:10|157825.1|157695.1|157814.2|157684.2|157825.1|157695.1|157809.6|157679.6|35
1655341340000|2022-06-16 01:02:20|157813.7|157683.7|157807.9|157677.9|157815.9|157685.9|157793.5|157663.5|34
1655341350000|2022-06-16 01:02:30|157809|157679|157808.9|157678.9|157812.6|157682.6|157795.8|157665.8|34
1655341360000|2022-06-16 01:02:40|157808.7|157678.7|157785.5|157655.5|157817.9|157679.4|157765.5|157600.4|38
1655341370000|2022-06-16 01:02:50|157786.6|157656.6|157782.2|157652.2|157788|157658|157772.2|157642.2|40
1655341380000|2022-06-16 01:03:00|157781.8|157651.8|157821|157691|157822.8|157692.8|157781.8|157651.8|36
1655341390000|2022-06-16 01:03:10|157820|157690|157812.6|157682.6|157820|157690|157806.5|157676.5|26
1655341400000|2022-06-16 01:03:20|157810.1|157680.1|157813.3|157683.3|157814.1|157684.1|157810|157680|16
1655341410000|2022-06-16 01:03:30|157815.5|157685.5|157817.3|157687.3|157818.6|157688.6|157812|157682|16
1655341420000|2022-06-16 01:03:40|157810.2|157680.2|157811.7|157681.7|157814.7|157684.7|157805|157675|16
1655341430000|2022-06-16 01:03:50|157809.6|157679.6|157818.4|157688.4|157819.1|157689.1|157806.8|157676.8|23
1655341440000|2022-06-16 01:04:00|157815.6|157685.6|157819.7|157689.7|157824.9|157694.9|157815.6|157685.6|19
1655341450000|2022-06-16 01:04:10|157819.1|157689.1|157816.7|157686.7|157820.5|157690.5|157814.9|157684.9|24
1655341460000|2022-06-16 01:04:20|157816.8|157686.8|157796.7|157666.7|157820.5|157690.5|157796.7|157666.7|26
1655341470000|2022-06-16 01:04:30|157808.8|157678.8|157801.4|157671.4|157810|157680|157793.5|157663.5|25
1655341480000|2022-06-16 01:04:40|157801.5|157671.5|157802.5|157672.5|157815.1|157685.1|157794.3|157664.3|22
1655341490000|2022-06-16 01:04:50|157801.6|157671.6|157800.4|157670.4|157808.4|157678.4|157793.9|157663.9|20
1655341500000|2022-06-16 01:05:00|157799.8|157669.8|157809.8|157679.8|157810.9|157680.9|157799.8|157669.8|27
1655341510000|2022-06-16 01:05:10|157811.6|157681.6|157811.7|157681.7|157823.8|157693.8|157806|157676|27
1655341520000|2022-06-16 01:05:20|157811.9|157681.9|157813.1|157683.1|157822.3|157692.3|157799.6|157669.6|29
1655341530000|2022-06-16 01:05:30|157812.7|157682.7|157801.9|157671.9|157814.1|157684.1|157793.5|157663.5|22
1655341540000|2022-06-16 01:05:40|157802.7|157672.7|157813.1|157683.1|157816.3|157686.3|157797.6|157667.6|23
1655341550000|2022-06-16 01:05:50|157814.6|157684.6|157810.1|157680.1|157815.4|157685.4|157802.5|157672.5|28
1655341560000|2022-06-16 01:06:00|157812.4|157682.4|157816.2|157686.2|157816.2|157686.2|157805.2|157675.2|22
1655341570000|2022-06-16 01:06:10|157815.1|157685.1|157809.3|157679.3|157819.1|157689.1|157801.7|157671.7|21
1655341580000|2022-06-16 01:06:20|157814.3|157684.3|157820.1|157690.1|157820.9|157690.9|157811.5|157681.5|27
1655341590000|2022-06-16 01:06:30|157816.9|157686.9|157816.9|157686.9|157821.8|157691.8|157812.7|157682.7|21
1655341600000|2022-06-16 01:06:40|157820.8|157690.8|157822.1|157692.1|157827.2|157697.2|157820.2|157690.2|22
1655341610000|2022-06-16 01:06:50|157822.9|157692.9|157825.1|157695.1|157829.5|157699.5|157822.9|157692.9|23
1655341620000|2022-06-16 01:07:00|157825.2|157695.2|157824.1|157694.1|157825.5|157695.5|157818.2|157688.2|32
1655341630000|2022-06-16 01:07:10|157823.8|157693.8|157811.3|157681.3|157825.4|157695.4|157805.9|157675.9|29
1655341640000|2022-06-16 01:07:20|157811.2|157681.2|157813.7|157683.7|157817.4|157687.4|157810|157680|24
1655341650000|2022-06-16 01:07:30|157813.9|157683.9|157817.2|157687.2|157817.4|157687.4|157805.6|157675.6|25
1655341660000|2022-06-16 01:07:40|157812|157682|157823.1|157693.1|157829.3|157699.3|157806.5|157676.5|34
1655341670000|2022-06-16 01:07:50|157823.2|157693.2|157828.4|157698.4|157828.4|157698.4|157821.8|157691.8|27
1655341680000|2022-06-16 01:08:00|157826.8|157696.8|157810.8|157680.8|157829.4|157699.4|157807.4|157677.4|32
1655341690000|2022-06-16 01:08:10|157809.6|157679.6|157805.4|157675.4|157819.1|157689.1|157801.3|157671.3|32
1655341700000|2022-06-16 01:08:20|157801.3|157671.3|157801.9|157671.9|157804.8|157674.8|157797.4|157667.4|35
1655341710000|2022-06-16 01:08:30|157801.3|157671.3|157803.5|157673.5|157806.2|157676.2|157791.9|157661.9|31
1655341720000|2022-06-16 01:08:40|157802.5|157672.5|157791.1|157661.1|157802.5|157672.5|157791.1|157661.1|22
1655341730000|2022-06-16 01:08:50|157793.1|157663.1|157790.5|157660.5|157798.3|157668.3|157789|157659|27
1655341740000|2022-06-16 01:09:00|157793.1|157663.1|157804.2|157674.2|157814.4|157684.4|157793.1|157663.1|35
1655341750000|2022-06-16 01:09:10|157797.1|157667.1|157813.9|157683.9|157813.9|157683.9|157797.1|157667.1|23
1655341760000|2022-06-16 01:09:20|157823|157693|157796.9|157666.9|157823|157693|157796.9|157666.9|29
1655341770000|2022-06-16 01:09:30|157797.6|157667.6|157802|157672|157809.5|157679.5|157797.6|157667.6|33
1655341780000|2022-06-16 01:09:40|157803|157673|157685.3|157555.3|157809.3|157679.3|157685.3|157547.2|38
1655341790000|2022-06-16 01:09:50|157686.6|157556.6|157706.2|157576.2|157706.9|157576.9|157677.9|157547.9|39
1655341800000|2022-06-16 01:10:00|157706.1|157576.1|157698.9|157568.9|157710.5|157580.5|157695.2|157565.2|35
1655341810000|2022-06-16 01:10:10|157697.3|157567.3|157702.4|157572.4|157752.8|157575.7|157668|157516.6|38
1655341820000|2022-06-16 01:10:20|157705.9|157575.9|157703.3|157573.3|157711.3|157581.3|157694.4|157564.4|39
1655341830000|2022-06-16 01:10:30|157701.2|157571.2|157708.5|157578.5|157712|157582|157700.8|157570.8|26
1655341840000|2022-06-16 01:10:40|157708.6|157578.6|157704.6|157574.6|157720.3|157590.3|157704.6|157574.6|33
1655341850000|2022-06-16 01:10:50|157703.7|157573.7|157694.8|157564.8|157708.4|157578.4|157691.6|157561.6|31
1655341860000|2022-06-16 01:11:00|157691.3|157561.3|157693.7|157563.7|157744|157573.1|157681.3|157536.7|35
1655341870000|2022-06-16 01:11:10|157694.9|157564.9|157713.9|157583.9|157714.1|157584.1|157694.9|157564.9|35
1655341880000|2022-06-16 01:11:20|157713.6|157583.6|157711.2|157581.2|157714.3|157584.3|157711.2|157581.2|23
1655341890000|2022-06-16 01:11:30|157710.6|157580.6|157696.4|157566.4|157711.4|157581.4|157694.4|157564.4|27
1655341900000|2022-06-16 01:11:40|157696.3|157566.3|157677|157547|157707.2|157577.2|157666.1|157536.1|35
1655341910000|2022-06-16 01:11:50|157675.7|157545.7|157676.7|157546.7|157678.3|157548.3|157669.7|157539.7|33
1655341920000|2022-06-16 01:12:00|157675.6|157545.6|157657.5|157527.5|157687.4|157557.4|157655.8|157525.8|40
1655341930000|2022-06-16 01:12:10|157657.1|157527.1|157669.7|157539.7|157671.3|157541.3|157657.1|157527.1|36
1655341940000|2022-06-16 01:12:20|157669|157539|157668.4|157538.4|157670.7|157540.7|157665.6|157535.6|31
1655341950000|2022-06-16 01:12:30|157668.8|157538.8|157655.4|157525.4|157669.9|157539.9|157655.4|157525.4|35
1655341960000|2022-06-16 01:12:40|157660.4|157530.4|157661.1|157531.1|157673.1|157543.1|157660|157530|37
1655341970000|2022-06-16 01:12:50|157662|157532|157663.2|157533.2|157667.5|157537.5|157659.9|157529.9|30
1655341980000|2022-06-16 01:13:00|157661.1|157531.1|157664.1|157534.1|157664.2|157534.2|157649.1|157519.1|38
1655341990000|2022-06-16 01:13:10|157664|157534|157661.7|157531.7|157664|157534|157661.7|157531.7|25
1655342000000|2022-06-16 01:13:20|157661.8|157531.8|157659.7|157529.7|157662.6|157532.6|157659.6|157529.6|26
1655342010000|2022-06-16 01:13:30|157659.9|157529.9|157657.7|157527.7|157660.2|157530.2|157656.9|157526.9|22
1655342020000|2022-06-16 01:13:40|157657.6|157527.6|157659.1|157529.1|157660|157530|157657.4|157527.4|22
1655342030000|2022-06-16 01:13:50|157658.7|157528.7|157658.6|157528.6|157662|157532|157657.5|157527.5|32
1655342040000|2022-06-16 01:14:00|157659.3|157529.3|157655.1|157525.1|157659.3|157529.3|157655.1|157525.1|28
1655342050000|2022-06-16 01:14:10|157655.2|157525.2|157654|157524|157659|157529|157654|157524|20
1655342060000|2022-06-16 01:14:20|157653.6|157523.6|157654.4|157524.4|157656.4|157526.4|157653.4|157523.4|16
1655342070000|2022-06-16 01:14:30|157656.4|157526.4|157631.9|157501.9|157659.9|157529.9|157631.9|157501.9|28
1655342080000|2022-06-16 01:14:40|157632.5|157502.5|157630.8|157500.8|157639.3|157509.3|157628.2|157498.2|28
1655342090000|2022-06-16 01:14:50|157631|157501|157648.6|157518.6|157660.3|157530.3|157611.2|157481.2|35
1655342100000|2022-06-16 01:15:00|157652.4|157522.4|157666.7|157536.7|157666.7|157536.7|157646.4|157516.4|32
1655342110000|2022-06-16 01:15:10|157666.9|157536.9|157672.1|157542.1|157675|157545|157661.4|157531.4|36
1655342120000|2022-06-16 01:15:20|157669.5|157539.5|157655.8|157525.8|157677.8|157547.8|157645.5|157515.5|33
1655342130000|2022-06-16 01:15:30|157655.6|157525.6|157726.8|157596.8|157735.3|157629|157647.1|157517.1|35
1655342140000|2022-06-16 01:15:40|157714.4|157624.4|157704.2|157574.2|157718.7|157628.7|157701|157571|37
1655342150000|2022-06-16 01:15:50|157704.3|157574.3|157702.5|157572.5|157705.6|157595.5|157681.5|157570.8|32
1655342160000|2022-06-16 01:16:00|157702.8|157572.8|157704.9|157574.9|157709.1|157579.1|157702|157572|28
1655342170000|2022-06-16 01:16:10|157706.2|157576.2|157704.5|157574.5|157714.4|157584.4|157702.4|157572.4|33
1655342180000|2022-06-16 01:16:20|157704.4|157574.4|157705.4|157575.4|157706|157594.4|157683.5|157572.6|33
1655342190000|2022-06-16 01:16:30|157705.3|157575.3|157706.2|157576.2|157710.3|157580.3|157703.6|157573.6|29
1655342200000|2022-06-16 01:16:40|157706.3|157576.3|157724.2|157594.2|157735.9|157637.4|157706.3|157576.3|30
1655342210000|2022-06-16 01:16:50|157723.7|157593.7|157870.6|157740.6|157881.9|157751.9|157720.6|157593.7|37
1655342220000|2022-06-16 01:17:00|157870|157740|157872.5|157742.5|157873.7|157743.7|157869.4|157739.4|37
1655342230000|2022-06-16 01:17:10|157873|157743|157923|157793|157923.5|157793.5|157872.5|157742.5|35
1655342240000|2022-06-16 01:17:20|157922.6|157792.6|157917.9|157787.9|157956.3|157794.8|157917.7|157754.4|33
1655342250000|2022-06-16 01:17:30|157920.9|157790.9|157926.1|157796.1|157926.1|157796.1|157917.5|157787.5|31
1655342260000|2022-06-16 01:17:40|157926.6|157796.6|157929.9|157799.9|157964.6|157800.6|157925.9|157762.6|25
1655342270000|2022-06-16 01:17:50|157930|157800|157923.3|157793.3|157932.4|157802.4|157921.3|157791.3|28
1655342280000|2022-06-16 01:18:00|157925|157795|157978.6|157848.6|158011.3|157850.1|157924.8|157794.8|37
1655342290000|2022-06-16 01:18:10|157978.4|157848.4|157983.9|157853.9|157983.9|157853.9|157971.7|157841.7|25
1655342300000|2022-06-16 01:18:20|157983.5|157853.5|157981|157851|158016.6|157857.7|157981|157811.8|17
1655342310000|2022-06-16 01:18:30|158016|157812.5|157983|157853|158020.7|157853.3|157971.5|157812.5|21
1655342320000|2022-06-16 01:18:40|157986.4|157856.4|157987.1|157857.1|157987.7|157857.7|157981.3|157851.3|21
1655342330000|2022-06-16 01:18:50|157985.1|157855.1|157981.6|157851.6|157988.9|157858.9|157981.6|157851.6|24
1655342340000|2022-06-16 01:19:00|157981.7|157851.7|158002.6|157872.6|158032.6|157872.6|157974.3|157817|34
1655342350000|2022-06-16 01:19:10|158002.1|157872.1|158006.8|157876.8|158070.4|157895.8|157997.1|157820.7|34
1655342360000|2022-06-16 01:19:20|158006.6|157876.6|157997.8|157867.8|158006.6|157876.6|157992.6|157862.6|29
1655342370000|2022-06-16 01:19:30|157992.5|157862.5|157996.3|157866.3|158034.5|157870.4|157990.9|157825.4|30
1655342380000|2022-06-16 01:19:40|157995.3|157865.3|158015.2|157885.2|158015.6|157885.6|157993.3|157863.3|28
1655342390000|2022-06-16 01:19:50|158015.1|157885.1|158011.1|157881.1|158046.4|157887.1|158008.2|157846.4|32
1655342400000|2022-06-16 01:20:00|158007.6|157877.6|158002.6|157872.6|158044.5|157877.6|157981.4|157812.1|35
1655342410000|2022-06-16 01:20:10|158003.4|157873.4|158057|157835.7|158062.9|157882|157998.4|157835.7|35
1655342420000|2022-06-16 01:20:20|158059|157843.5|158081.6|157822.6|158092.5|157854.2|158058.7|157815.8|39
1655342430000|2022-06-16 01:20:30|158081.7|157822.2|158060.9|157855.4|158087.4|157892.4|158022.4|157819.4|33
1655342440000|2022-06-16 01:20:40|158064.6|157854.2|158065|157852.7|158068.9|157860|158061.6|157850.1|35
1655342450000|2022-06-16 01:20:50|158064.3|157854.7|158142|157938.8|158150.6|157975.5|158029.3|157854.4|37
1655342460000|2022-06-16 01:21:00|158141.1|157937.2|158128.3|157904.5|158147.3|157938.2|158125.7|157896.1|32
1655342470000|2022-06-16 01:21:10|158128.4|157909.2|158124.8|157902.8|158131.9|157933.5|158063.5|157879.5|35
1655342480000|2022-06-16 01:21:20|158121.3|157906|158119.4|157885.6|158121.6|157907.6|158111.1|157882.9|39
1655342490000|2022-06-16 01:21:30|158119.6|157887.2|158113|157983|158137.7|157983|158090|157887.2|31
1655342500000|2022-06-16 01:21:40|158113.2|157983.2|158157.3|157956.9|158169.3|158035.2|158110.7|157952.3|34
1655342510000|2022-06-16 01:21:50|158181.5|157937.1|158146.9|157920.8|158181.5|157962.4|158132.8|157919.4|23
1655342520000|2022-06-16 01:22:00|158148|157923.6|158105|157870|158151.7|157928.6|158054.2|157864.5|33
1655342530000|2022-06-16 01:22:10|158103.7|157872.4|158108.4|157870.7|158116.1|157888.6|158093.1|157868.2|34
1655342540000|2022-06-16 01:22:20|158107.3|157878.6|158116.2|157885.6|158117.1|157885.6|158106|157870.6|36
1655342550000|2022-06-16 01:22:30|158120.1|157883.1|158074.7|157944.7|158121.6|157944.7|158074.7|157882.1|33
1655342560000|2022-06-16 01:22:40|158083|157852.6|158077.4|157947.4|158134.9|157947.4|158065.9|157852.6|33
1655342570000|2022-06-16 01:22:50|158076.7|157946.7|158071.2|157941.2|158118.9|157946.9|158037.1|157860|36
1655342580000|2022-06-16 01:23:00|158091.7|157891.6|158076.1|157946.1|158117.6|157946.1|158057.9|157890.4|32
1655342590000|2022-06-16 01:23:10|158115.4|157911.7|158077.9|157947.9|158120.9|157947.9|158077.6|157908.6|22
1655342600000|2022-06-16 01:23:20|158113.7|157911.9|158121|157920.9|158121|157950.2|158077.7|157907.1|20
1655342610000|2022-06-16 01:23:30|158084.4|157954.4|158133|157912.7|158133|157955.6|158080.6|157909.5|22
1655342620000|2022-06-16 01:23:40|158128.3|157916.2|158123.5|157918.6|158131.9|157919.8|158123.5|157914|27
1655342630000|2022-06-16 01:23:50|158124.1|157919.3|158121.6|157920.2|158130.8|157944.1|158073.4|157894.3|28
1655342640000|2022-06-16 01:24:00|158118.4|157917.9|158056|157926|158118.4|157951.2|158040.7|157881.3|31
1655342650000|2022-06-16 01:24:10|158090.6|157890|158111.3|157902.1|158115.5|157950.4|158050.2|157888.9|32
1655342660000|2022-06-16 01:24:20|158068.9|157938.9|158074.6|157944.6|158110.6|157949.6|158068.4|157901.9|26
1655342670000|2022-06-16 01:24:30|158073.7|157943.7|158081.1|157951.1|158110.5|157951.5|158073.3|157906.6|21
1655342680000|2022-06-16 01:24:40|158080.5|157950.5|158076.2|157946.2|158127.2|157955.3|158074.8|157914.3|28
1655342690000|2022-06-16 01:24:50|158076.1|157946.1|158090.1|157960.1|158144.4|157964.2|158066.3|157904.7|30
1655342700000|2022-06-16 01:25:00|158086.2|157956.2|158092.9|157890.5|158125.5|157956.5|158071.8|157888.3|36
1655342710000|2022-06-16 01:25:10|158096.9|157884.5|158030.2|157824.8|158096.9|157889.7|158018.4|157798.3|37
1655342720000|2022-06-16 01:25:20|158034.4|157828.5|158037.5|157826.8|158042.7|157869.4|157991.5|157823.9|30
1655342730000|2022-06-16 01:25:30|158037.9|157822.7|158041.9|157826.5|158049.5|157834.8|158033.5|157822.7|32
1655342740000|2022-06-16 01:25:40|158042.8|157829.1|158049.8|157827.4|158049.8|157870.8|157995.8|157820.9|27
1655342750000|2022-06-16 01:25:50|158051.2|157828.8|158040.3|157839.3|158052|157842.4|158033.4|157827|33
1655342760000|2022-06-16 01:26:00|157998.9|157868.9|158040.9|157838.7|158046.9|157873.6|157994.9|157833.5|26
1655342770000|2022-06-16 01:26:10|158041|157837.8|157987.4|157857.4|158041.4|157878.2|157987.4|157821.7|32
1655342780000|2022-06-16 01:26:20|157987.7|157857.7|158014.9|157884.9|158017.9|157887.9|157985.6|157855.6|30
1655342790000|2022-06-16 01:26:30|158017.5|157887.5|158050.6|157849.9|158058.6|157890.5|158013.1|157848.8|26
1655342800000|2022-06-16 01:26:40|158048.9|157847.9|158009.7|157879.7|158051.9|157887|158009.7|157847.9|22
1655342810000|2022-06-16 01:26:50|158009.4|157879.4|158006|157876|158054.3|157879.4|158006|157835.3|24
1655342820000|2022-06-16 01:27:00|158008.5|157878.5|158023|157893|158024.6|157894.6|158005.7|157875.7|29
1655342830000|2022-06-16 01:27:10|158020.5|157890.5|158024.8|157894.8|158025|157895|158019.5|157889.5|23
1655342840000|2022-06-16 01:27:20|158024.3|157894.3|158027.9|157897.9|158070.5|157899.4|158022.6|157853.8|26
1655342850000|2022-06-16 01:27:30|158026.2|157896.2|157988.1|157762.8|158028|157898|157940|157762.4|31
1655342860000|2022-06-16 01:27:40|157983.8|157766.6|157936.6|157806.6|157995.9|157807.1|157936.6|157756.9|23
1655342870000|2022-06-16 01:27:50|157937.4|157807.4|157978.7|157770.4|157981.6|157809.7|157937.2|157770.4|19
1655342880000|2022-06-16 01:28:00|157977|157772.7|158000.8|157755.9|158022.7|157802.2|157932.2|157739|28
1655342890000|2022-06-16 01:28:10|158016.4|157743.6|158003.3|157750.4|158016.4|157763.4|157989|157740.7|23
1655342900000|2022-06-16 01:28:20|158003.8|157750.9|157999.4|157754.4|158003.8|157807.8|157937.8|157750.4|27
1655342910000|2022-06-16 01:28:30|157999.1|157754.1|157969.2|157762.7|157999.1|157798.5|157924.2|157754.1|24
1655342920000|2022-06-16 01:28:40|157971.4|157761|157970|157762|157981.7|157764.9|157969.8|157756.9|24
1655342930000|2022-06-16 01:28:50|157970.5|157762.2|157962.7|157750.4|157974.3|157784.6|157914.6|157747.7|19
1655342940000|2022-06-16 01:29:00|157963.2|157750.2|157924.2|157794.2|157965.1|157794.3|157923.4|157744.3|25
1655342950000|2022-06-16 01:29:10|157961.1|157760.8|157974.2|157751.8|157984.7|157796.9|157923.8|157744.2|28
1655342960000|2022-06-16 01:29:20|157963.8|157754.4|157969.1|157763.6|158000.4|157800.7|157924.3|157733.5|31
1655342970000|2022-06-16 01:29:30|157964.5|157764.2|157965.1|157762.7|157970.8|157800.1|157928.7|157759.9|28
1655342980000|2022-06-16 01:29:40|157964.9|157762.5|157971.5|157768|157972.9|157798|157927.6|157760.6|31
1655342990000|2022-06-16 01:29:50|157972.2|157768.5|157978.7|157760.9|157989.6|157804.9|157929.8|157753.6|33
1655343000000|2022-06-16 01:30:00|157972.1|157769.6|157954.7|157748.3|157973.5|157802.5|157918|157748.3|37
1655343010000|2022-06-16 01:30:10|157956.8|157748.4|157920.1|157790.1|157960.2|157790.1|157907.4|157748|30
1655343020000|2022-06-16 01:30:20|157968.1|157764.6|157939.7|157809.7|157996.3|157815.9|157931|157763.2|32
1655343030000|2022-06-16 01:30:30|157976.8|157773.2|157998.2|157795.2|158015.7|157837|157935.2|157767.9|39
1655343040000|2022-06-16 01:30:40|158001.1|157791.1|157979|157760.4|158015.8|157809.5|157937.9|157760.4|40
1655343050000|2022-06-16 01:30:50|157984.3|157761.5|157968.1|157753.6|157987.3|157787.2|157914.5|157749.4|40
1655343060000|2022-06-16 01:31:00|157963.2|157754.5|157914.7|157784.7|157972.4|157794.4|157914.2|157744.5|38
1655343070000|2022-06-16 01:31:10|157915.1|157785.1|157915.1|157785.1|157955.9|157794.6|157913.5|157747.6|38
1655343080000|2022-06-16 01:31:20|157929.7|157799.7|157978.7|157752.8|157983.8|157799.7|157918.5|157748.5|38
1655343090000|2022-06-16 01:31:30|157982.5|157754.3|158021.2|157805.9|158030.9|157816.2|157955.8|157746.4|39
1655343100000|2022-06-16 01:31:40|158023.2|157812.1|157981.1|157851.1|158040.9|157857|157976.4|157808.9|37
1655343110000|2022-06-16 01:31:50|157978.7|157848.7|157977.6|157847.6|158025|157855.6|157970.7|157815.5|29
1655343120000|2022-06-16 01:32:00|157975.8|157845.8|158069.6|157860.5|158084.7|157906.8|157975.8|157845.8|36
1655343130000|2022-06-16 01:32:10|158065.6|157864.9|158087.2|157871.3|158087.2|157901.4|158025.1|157863.1|32
1655343140000|2022-06-16 01:32:20|158086.6|157872.7|158083.4|157867.1|158093.9|157916.1|158044.7|157867|37
1655343150000|2022-06-16 01:32:30|158086|157864.1|158083.7|157875.4|158096.5|157893.1|158074.1|157864.1|37
1655343160000|2022-06-16 01:32:40|158043.9|157913.9|158082.4|157881|158092.1|157913.9|158043.9|157874.7|35
1655343170000|2022-06-16 01:32:50|158081.6|157880.2|158095|157889.9|158099.9|157919.5|158042.5|157875.1|39
1655343180000|2022-06-16 01:33:00|158095.1|157890.5|158198.4|157995.3|158205.5|157995.7|158075.9|157890.5|40
1655343190000|2022-06-16 01:33:10|158200.9|157993.5|158182|158052|158236|158054.2|158177.4|157977.6|39
1655343200000|2022-06-16 01:33:20|158182.1|158052.1|158207.6|157999.8|158224|158052.1|158176.6|157999.1|33
1655343210000|2022-06-16 01:33:30|158204.5|157999.7|158162.8|158032.8|158210.3|158032.8|158162|157988.7|26
1655343220000|2022-06-16 01:33:40|158161.6|158031.6|158044.9|157840.3|158210.9|158036.3|158002.5|157831.9|25
1655343230000|2022-06-16 01:33:50|158053.7|157839.1|158009.5|157879.5|158060.1|157889.9|157982.2|157821.6|33
1655343240000|2022-06-16 01:34:00|158010.6|157880.6|158009.5|157879.5|158013.6|157883.6|158002.5|157872.5|26
1655343250000|2022-06-16 01:34:10|158009|157879|158013.8|157883.8|158014.6|157884.6|157998.9|157868.9|26
1655343260000|2022-06-16 01:34:20|158014|157884|158170.2|157932.9|158170.2|157990.4|158013.1|157883.1|36
1655343270000|2022-06-16 01:34:30|158169|157934.8|158157.4|157939.5|158179.6|157949.8|158137.6|157931.5|36
1655343280000|2022-06-16 01:34:40|158150|157946.2|158166.9|158036.9|158173.6|158043.6|158114.6|157945.2|36
1655343290000|2022-06-16 01:34:50|158168.7|158038.7|158189.4|158059.4|158190|158060|158166.2|158036.2|31
1655343300000|2022-06-16 01:35:00|158188.3|158058.3|158185|158055|158221.6|158063.7|158184.6|158019.9|30
1655343310000|2022-06-16 01:35:10|158185.3|158055.3|158221|158091|158272.3|158117.3|158181.7|158051.7|33
1655343320000|2022-06-16 01:35:20|158221.6|158091.6|158221.4|158091.4|158248.3|158103.4|158214.7|158045.6|29
1655343330000|2022-06-16 01:35:30|158220.9|158090.9|158259.4|158055.7|158296.4|158123.8|158217.2|158055.7|27
1655343340000|2022-06-16 01:35:40|158261.5|158057.9|158218.7|158088.7|158267.1|158101.2|158215.6|158041.8|30
1655343350000|2022-06-16 01:35:50|158216.9|158086.9|158191.8|157967.2|158218.5|158088.5|158119.9|157949.8|38
1655343360000|2022-06-16 01:36:00|158205.7|157956.8|158175.3|158045.3|158229|158051.7|158170.9|157956.8|38
1655343370000|2022-06-16 01:36:10|158210.1|158009.7|158181.4|158051.4|158210.1|158052.8|158163.8|157991.6|36
1655343380000|2022-06-16 01:36:20|158184.4|158054.4|158215.7|157999.6|158220.7|158055.5|158157.3|157992.9|37
1655343390000|2022-06-16 01:36:30|158213.2|157999.9|158221.1|158014.5|158225.6|158018.2|158213.2|157999.9|35
1655343400000|2022-06-16 01:36:40|158218.6|158014.3|158180.8|158050.8|158219.8|158050.8|158178.4|158002.1|36
1655343410000|2022-06-16 01:36:50|158181.8|158051.8|158217.9|158013.6|158281.9|158109.5|158175.5|158013.6|38
1655343420000|2022-06-16 01:37:00|158215.1|158003.6|158175.4|158045.4|158231.8|158053.7|158175.4|158001.3|39
1655343430000|2022-06-16 01:37:10|158174.7|158044.7|158234.3|158010.6|158234.4|158058|158174.7|158007.7|27
1655343440000|2022-06-16 01:37:20|158229.9|158012.5|158206.9|157991.6|158232.2|158012.5|158206.9|157991.6|36
1655343450000|2022-06-16 01:37:30|158172.4|158042.4|158204|158002.4|158227|158049.6|158160.9|157977.1|32
1655343460000|2022-06-16 01:37:40|158204.8|158003.3|158163.8|158033.8|158222.7|158033.8|158160.2|157995.5|33
1655343470000|2022-06-16 01:37:50|158163.9|158033.9|158216.9|157995.8|158217|158033.9|158163.4|157992.8|28
1655343480000|2022-06-16 01:38:00|158216.2|158000.3|158243.7|158113.7|158286.8|158121.8|158201.8|158000.3|35
1655343490000|2022-06-16 01:38:10|158243.6|158113.6|158295.6|158078.3|158297.6|158113.6|158243.6|158073.6|31
1655343500000|2022-06-16 01:38:20|158290.3|158079.4|158302.6|158079.1|158319.2|158105|158290.3|158072|39
1655343510000|2022-06-16 01:38:30|158305.6|158076.4|158292.5|158086|158306.1|158086|158287.5|158068.2|38
1655343520000|2022-06-16 01:38:40|158284.9|158079|158293|158079.4|158302.9|158121.6|158251.6|158075.5|34
1655343530000|2022-06-16 01:38:50|158292.1|158077.8|158300|158091.1|158310.2|158103.5|158288.8|158077.8|37
1655343540000|2022-06-16 01:39:00|158304.6|158090.6|158287.2|158067.1|158304.6|158128.6|158235.5|158057.4|37
1655343550000|2022-06-16 01:39:10|158285.4|158071.2|158184.2|158054.2|158287.5|158099.6|158163.8|157993.6|33
1655343560000|2022-06-16 01:39:20|158183.5|158053.5|158242.4|158112.4|158242.4|158112.4|158166.2|158024.2|32
1655343570000|2022-06-16 01:39:30|158231.5|158101.5|158235.5|158105.5|158241.4|158111.4|158225.6|158095.6|16
1655343580000|2022-06-16 01:39:40|158273.5|158071.7|158237.9|158107.9|158273.5|158112.5|158233.1|158071.7|14
1655343590000|2022-06-16 01:39:50|158238.1|158108.1|158236.6|158106.6|158243|158113|158233.9|158103.9|28
1655343600000|2022-06-16 01:40:00|158237|158107|158307.9|158090.8|158308.2|158130.4|158233.9|158070.1|32
1655343610000|2022-06-16 01:40:10|158297.6|158089.4|158321.7|158107.8|158322.9|158151.9|158271.1|158079.6|40
1655343620000|2022-06-16 01:40:20|158321.8|158108.4|158294.8|158164.8|158333.5|158164.8|158289|158091.7|37
1655343630000|2022-06-16 01:40:30|158328.7|158128.3|158318.2|158188.2|158358.7|158194.5|158294.5|158119.1|35
1655343640000|2022-06-16 01:40:40|158317.5|158187.5|158378|158248|158418.8|158249.4|158314.8|158148.8|37
1655343650000|2022-06-16 01:40:50|158377.1|158247.1|158385.5|158255.5|158385.5|158255.5|158376.4|158246.4|27
1655343660000|2022-06-16 01:41:00|158385|158255|158377.6|158247.6|158386.4|158256.4|158374.7|158244.7|32
1655343670000|2022-06-16 01:41:10|158379.3|158249.3|158376|158246|158409.8|158249.3|158369.5|158203.7|31
1655343680000|2022-06-16 01:41:20|158375.6|158245.6|158376.5|158246.5|158378.8|158248.8|158373.4|158243.4|35
1655343690000|2022-06-16 01:41:30|158376.9|158246.9|158379.8|158249.8|158382|158252|158375.7|158245.7|22
1655343700000|2022-06-16 01:41:40|158378.6|158248.6|158380|158250|158391.6|158261.6|158378.6|158248.6|27
1655343710000|2022-06-16 01:41:50|158379.4|158249.4|158373.3|158243.3|158386.6|158256.6|158373|158243|35
1655343720000|2022-06-16 01:42:00|158373.2|158243.2|158401.4|158194.9|158404.8|158247.3|158364.3|158194.9|33
1655343730000|2022-06-16 01:42:10|158370.3|158240.3|158483.4|158353.4|158483.4|158353.4|158361.4|158194.8|32
1655343740000|2022-06-16 01:42:20|158480.1|158350.1|158434.8|158304.8|158498|158350.1|158433.7|158271.6|32
1655343750000|2022-06-16 01:42:30|158433.8|158303.8|158481.2|158280.4|158483.2|158318.5|158431.4|158265|30
1655343760000|2022-06-16 01:42:40|158445.3|158315.3|158437.3|158307.3|158486.1|158315.3|158433.3|158264.3|29
1655343770000|2022-06-16 01:42:50|158436.7|158306.7|158437.6|158307.6|158438.4|158308.4|158433.8|158303.8|27
1655343780000|2022-06-16 01:43:00|158437.5|158307.5|158438.4|158308.4|158441.6|158311.6|158435.1|158305.1|31
1655343790000|2022-06-16 01:43:10|158438.3|158308.3|158425.7|158295.7|158467.3|158308.5|158406.1|158249.8|24
1655343800000|2022-06-16 01:43:20|158402.9|158272.9|158417.9|158287.9|158423.2|158293.2|158402.9|158272.9|24
1655343810000|2022-06-16 01:43:30|158413.6|158283.6|158408.4|158278.4|158449.3|158292.8|158407.5|158239.8|37
1655343820000|2022-06-16 01:43:40|158408.2|158278.2|158470.1|158255.7|158470.1|158298|158402.2|158255.7|26
1655343830000|2022-06-16 01:43:50|158421.5|158291.5|158466.6|158336.6|158469|158339|158421.5|158291.5|32
1655343840000|2022-06-16 01:44:00|158467.6|158337.6|158432.4|158302.4|158472.4|158342.4|158422.1|158292.1|32
1655343850000|2022-06-16 01:44:10|158432.5|158302.5|158440.5|158310.5|158477.4|158330.2|158430.4|158270.3|37
1655343860000|2022-06-16 01:44:20|158442|158312|158446.2|158316.2|158492.6|158330|158434.8|158265.9|34
1655343870000|2022-06-16 01:44:30|158452.1|158322.1|158465.8|158335.8|158466.5|158336.5|158444|158314|35
1655343880000|2022-06-16 01:44:40|158465.6|158335.6|158461.9|158331.9|158465.6|158335.6|158460.1|158330.1|28
1655343890000|2022-06-16 01:44:50|158462.1|158332.1|158462.4|158332.4|158463.1|158333.1|158458.1|158328.1|33
1655343900000|2022-06-16 01:45:00|158462.6|158332.6|158461.9|158331.9|158462.6|158332.6|158459.4|158329.4|27
1655343910000|2022-06-16 01:45:10|158461.7|158331.7|158460.3|158330.3|158462.1|158332.1|158459.2|158329.2|25
1655343920000|2022-06-16 01:45:20|158460.9|158330.9|158437.7|158307.7|158462.3|158332.3|158432.4|158302.4|29
1655343930000|2022-06-16 01:45:30|158437.9|158307.9|158462.6|158332.6|158496.6|158333.7|158437.8|158284.2|36
1655343940000|2022-06-16 01:45:40|158462.4|158332.4|158439.3|158309.3|158463.8|158333.8|158439.3|158309.3|33
1655343950000|2022-06-16 01:45:50|158441|158311|158523.9|158393.9|158575.2|158400.4|158440.2|158294.4|33
1655343960000|2022-06-16 01:46:00|158522.6|158392.6|158496.8|158366.8|158526.8|158396.8|158496.2|158366.2|33
1655343970000|2022-06-16 01:46:10|158497.3|158367.3|158501.7|158371.7|158513.4|158383.4|158497.3|158367.3|39
1655343980000|2022-06-16 01:46:20|158502.2|158372.2|158513.1|158383.1|158523.6|158393.6|158498.2|158368.2|38
1655343990000|2022-06-16 01:46:30|158514.7|158384.7|158528.8|158398.8|158532.7|158402.7|158507.5|158377.5|36
1655344000000|2022-06-16 01:46:40|158529|158399|158529.5|158399.5|158530.4|158400.4|158526.8|158396.8|29
1655344010000|2022-06-16 01:46:50|158529.8|158399.8|158498.8|158368.8|158529.8|158399.8|158492.2|158362.2|37
1655344020000|2022-06-16 01:47:00|158497.8|158367.8|158481.7|158351.7|158501.2|158371.2|158480|158350|39
1655344030000|2022-06-16 01:47:10|158480.7|158350.7|158506.2|158376.2|158512.2|158382.2|158480.7|158350.7|38
1655344040000|2022-06-16 01:47:20|158494.5|158364.5|158516.7|158386.7|158519|158389|158494.5|158364.5|38
1655344050000|2022-06-16 01:47:30|158516|158386|158500.1|158370.1|158522.3|158392.3|158480|158350|38
1655344060000|2022-06-16 01:47:40|158499.9|158369.9|158550.1|158420.1|158572.3|158429|158492.1|158354.9|38
1655344070000|2022-06-16 01:47:50|158548.9|158418.9|158616.4|158486.4|158646.1|158486.4|158548.9|158404.3|37
1655344080000|2022-06-16 01:48:00|158614.6|158484.6|158605|158401.6|158658.5|158487.6|158561.2|158389.4|35
1655344090000|2022-06-16 01:48:10|158603.6|158396.4|158552.1|158422.1|158603.6|158450.9|158552.1|158392.6|38
1655344100000|2022-06-16 01:48:20|158550.4|158420.4|158585.4|158384.9|158593.3|158426.8|158550.4|158384.8|34
1655344110000|2022-06-16 01:48:30|158553.5|158423.5|158586.9|158383.3|158590.7|158423.5|158544.1|158380.1|33
1655344120000|2022-06-16 01:48:40|158543.8|158413.8|158558.2|158428.2|158589.8|158429.7|158541.7|158374.3|37
1655344130000|2022-06-16 01:48:50|158566.6|158436.6|158596.9|158389.2|158596.9|158436.6|158555.2|158389.2|31
1655344140000|2022-06-16 01:49:00|158595.4|158391.1|158600.2|158470.2|158628.4|158480.1|158564.9|158390|36
1655344150000|2022-06-16 01:49:10|158596.2|158466.2|158534.6|158404.6|158596.6|158466.6|158500.7|158352.2|34
1655344160000|2022-06-16 01:49:20|158571.3|158370.8|158573|158362.9|158580.2|158395.9|158509.3|158345|37
1655344170000|2022-06-16 01:49:30|158576.4|158371.2|158582.7|158370.4|158583.8|158387.1|158512.5|158342|37
1655344180000|2022-06-16 01:49:40|158579.3|158369.5|158618.9|158488.9|158651.9|158495.6|158574.6|158359|33
1655344190000|2022-06-16 01:49:50|158620.5|158490.5|158603.5|158473.5|158656.7|158494.7|158598.1|158444.7|37
1655344200000|2022-06-16 01:50:00|158603.1|158473.1|158609.3|158479.3|158611.6|158481.6|158599.4|158469.4|33
1655344210000|2022-06-16 01:50:10|158609.4|158479.4|158644.5|158514.5|158647.2|158517.2|158598.3|158468.3|30
1655344220000|2022-06-16 01:50:20|158635|158505|158636.4|158506.4|158641.1|158511.1|158625.1|158495.1|39
1655344230000|2022-06-16 01:50:30|158649.1|158519.1|158641.2|158511.2|158652.4|158522.4|158639.5|158509.5|29
1655344240000|2022-06-16 01:50:40|158639.2|158509.2|158638|158508|158644.4|158514.4|158636.7|158506.7|32
1655344250000|2022-06-16 01:50:50|158637.7|158507.7|158634.2|158504.2|158642.2|158512.2|158634.2|158504.2|33
1655344260000|2022-06-16 01:51:00|158634|158504|158637.1|158507.1|158640|158510|158632.1|158502.1|24
1655344270000|2022-06-16 01:51:10|158637.3|158507.3|158594.6|158464.6|158643.5|158513.5|158585.2|158436.2|34
1655344280000|2022-06-16 01:51:20|158591.9|158461.9|158600.1|158470.1|158602.8|158472.8|158591.9|158461.9|26
1655344290000|2022-06-16 01:51:30|158599.8|158469.8|158638.7|158508.7|158641.1|158511.1|158599.3|158469.3|27
1655344300000|2022-06-16 01:51:40|158639.1|158509.1|158596.3|158466.3|158639.1|158509.1|158594|158464|29
1655344310000|2022-06-16 01:51:50|158598.5|158468.5|158598|158468|158647.6|158475.6|158571.8|158404.5|30
1655344320000|2022-06-16 01:52:00|158592.7|158462.7|158578.1|158448.1|158615.5|158466.6|158562.3|158404|28
1655344330000|2022-06-16 01:52:10|158577.8|158447.8|158549.4|158419.4|158612.4|158447.8|158546.6|158389.9|32
1655344340000|2022-06-16 01:52:20|158549.9|158419.9|158546.3|158416.3|158551.8|158421.8|158538|158408|26
1655344350000|2022-06-16 01:52:30|158544|158414|158595.1|158465.1|158603|158473|158544|158414|31
1655344360000|2022-06-16 01:52:40|158594.4|158464.4|158572.6|158442.6|158627.9|158464.4|158565.9|158410.9|38
1655344370000|2022-06-16 01:52:50|158570.7|158440.7|158575|158445|158577.7|158447.7|158568.6|158438.6|36
1655344380000|2022-06-16 01:53:00|158575.1|158445.1|158579.5|158449.5|158579.8|158449.8|158572.5|158442.5|28
1655344390000|2022-06-16 01:53:10|158577.9|158447.9|158567.7|158437.7|158617.9|158453.1|158567.7|158407.7|35
1655344400000|2022-06-16 01:53:20|158568.9|158438.9|158580.9|158450.9|158580.9|158450.9|158566.3|158436.3|31
1655344410000|2022-06-16 01:53:30|158577.4|158447.4|158574.1|158444.1|158579.2|158449.2|158571.3|158441.3|34
1655344420000|2022-06-16 01:53:40|158576.5|158446.5|158582.3|158452.3|158584.5|158454.5|158573.9|158443.9|32
1655344430000|2022-06-16 01:53:50|158583.7|158453.7|158580.7|158450.7|158584.2|158454.2|158578.2|158448.2|22
1655344440000|2022-06-16 01:54:00|158583.8|158453.8|158619.2|158489.2|158624.3|158494.3|158576.9|158446.9|30
1655344450000|2022-06-16 01:54:10|158618.8|158488.8|158616.5|158486.5|158649.4|158494.4|158607.3|158443.5|33
1655344460000|2022-06-16 01:54:20|158612.6|158482.6|158620.8|158490.8|158624.2|158494.2|158611.8|158481.8|33
1655344470000|2022-06-16 01:54:30|158620.3|158490.3|158625.4|158495.4|158625.9|158495.9|158615.5|158485.5|32
1655344480000|2022-06-16 01:54:40|158625.3|158495.3|158618.5|158488.5|158628.7|158498.7|158615.2|158485.2|31
1655344490000|2022-06-16 01:54:50|158616|158486|158712.3|158582.3|158714.4|158584.4|158615.8|158485.8|28
1655344500000|2022-06-16 01:55:00|158708.4|158578.4|158702.9|158572.9|158752.3|158583.9|158699|158544.5|32
1655344510000|2022-06-16 01:55:10|158702.8|158572.8|158665.1|158535.1|158702.8|158572.8|158657.8|158527.8|34
1655344520000|2022-06-16 01:55:20|158664.5|158534.5|158667.8|158537.8|158669.7|158539.7|158662.5|158532.5|35
1655344530000|2022-06-16 01:55:30|158668.8|158538.8|158667|158537|158675.5|158545.5|158664.8|158534.8|33
1655344540000|2022-06-16 01:55:40|158666.9|158536.9|158666.4|158536.4|158674.7|158544.7|158662.5|158532.5|32
1655344550000|2022-06-16 01:55:50|158665.7|158535.7|158675.9|158545.9|158679.1|158549.1|158659.9|158529.9|32
1655344560000|2022-06-16 01:56:00|158676.1|158546.1|158633.5|158503.5|158676.8|158546.8|158633.5|158503.5|23
1655344570000|2022-06-16 01:56:10|158638.2|158508.2|158649.1|158519.1|158651.4|158521.4|158638.2|158508.2|20
1655344580000|2022-06-16 01:56:20|158649.4|158519.4|158648.9|158518.9|158650.5|158520.5|158648.5|158518.5|16
1655344590000|2022-06-16 01:56:30|158648.8|158518.8|158647.4|158517.4|158649.1|158519.1|158647|158517|12
1655344600000|2022-06-16 01:56:40|158646.6|158516.6|158648.1|158518.1|158651.5|158521.5|158646.2|158516.2|20
1655344610000|2022-06-16 01:56:50|158646.7|158516.7|158648.3|158518.3|158649.5|158519.5|158646.7|158516.7|25
1655344620000|2022-06-16 01:57:00|158648.5|158518.5|158674.9|158544.9|158679.9|158549.9|158646.3|158516.3|25
1655344630000|2022-06-16 01:57:10|158676.1|158546.1|158683.2|158553.2|158695.8|158565.8|158670.8|158540.8|39
1655344640000|2022-06-16 01:57:20|158683.6|158553.6|158670.1|158540.1|158702.5|158572.5|158666.9|158536.9|38
1655344650000|2022-06-16 01:57:30|158676.2|158546.2|158656.6|158526.6|158681.7|158551.7|158652.3|158522.3|38
1655344660000|2022-06-16 01:57:40|158655.8|158525.8|158652.2|158522.2|158679.9|158549.9|158650.9|158520.9|35
1655344670000|2022-06-16 01:57:50|158653.5|158523.5|158656.3|158526.3|158658.6|158528.6|158652.9|158522.9|33
1655344680000|2022-06-16 01:58:00|158655.3|158525.3|158663.2|158533.2|158668.4|158538.4|158651.4|158521.4|30
1655344690000|2022-06-16 01:58:10|158663.6|158533.6|158664.1|158534.1|158675|158545|158652.7|158522.7|35
1655344700000|2022-06-16 01:58:20|158658.8|158528.8|158671.5|158541.5|158679.7|158549.7|158657.7|158527.7|34
1655344710000|2022-06-16 01:58:30|158665.7|158535.7|158673.4|158543.4|158696.4|158566.4|158665.7|158535.7|36
1655344720000|2022-06-16 01:58:40|158676|158546|158696.1|158606.1|158721.3|158616.6|158674.7|158544.7|33
1655344730000|2022-06-16 01:58:50|158724.5|158594.5|158726.6|158596.6|158727.1|158597.1|158722.1|158592.1|30
1655344740000|2022-06-16 01:59:00|158725.7|158595.7|158703.1|158573.1|158727.5|158597.5|158692.3|158562.3|34
1655344750000|2022-06-16 01:59:10|158702.7|158572.7|158703.4|158573.4|158703.4|158573.4|158702.5|158572.5|20
1655344760000|2022-06-16 01:59:20|158703|158573|158698.1|158568.1|158704.6|158574.6|158696.1|158566.1|18
1655344770000|2022-06-16 01:59:30|158698.6|158568.6|158707.9|158577.9|158709.3|158579.3|158698.6|158568.6|28
1655344780000|2022-06-16 01:59:40|158708.3|158578.3|158700.6|158570.6|158708.3|158578.3|158694.3|158564.3|24
1655344790000|2022-06-16 01:59:50|158700.3|158570.3|158699.3|158569.3|158703.1|158573.1|158695.1|158565.1|30
1655344800000|2022-06-16 02:00:00|158698.8|158568.8|158690.1|158560.1|158699.9|158569.9|158688.4|158558.4|30
1655344810000|2022-06-16 02:00:10|158689.5|158559.5|158692.9|158562.9|158697|158567|158688.7|158558.7|32
1655344820000|2022-06-16 02:00:20|158693.3|158563.3|158681.8|158551.8|158693.9|158563.9|158681.6|158551.6|31
1655344830000|2022-06-16 02:00:30|158684.3|158554.3|158685.3|158555.3|158689.1|158559.1|158680|158550|30
1655344840000|2022-06-16 02:00:40|158685.4|158555.4|158685.8|158555.8|158689.4|158559.4|158683.4|158553.4|32
1655344850000|2022-06-16 02:00:50|158686.2|158556.2|158682.3|158552.3|158686.6|158556.6|158678.2|158548.2|31
1655344860000|2022-06-16 02:01:00|158681|158551|158691.2|158561.2|158691.2|158561.2|158662.3|158532.3|30
1655344870000|2022-06-16 02:01:10|158691.1|158561.1|158656.4|158526.4|158691.7|158561.7|158653.9|158523.9|34
1655344880000|2022-06-16 02:01:20|158658.1|158528.1|158651.3|158521.3|158664.1|158534.1|158649.9|158519.9|30
1655344890000|2022-06-16 02:01:30|158653.3|158523.3|158655.9|158525.9|158660.9|158530.9|158651.5|158521.5|25
1655344900000|2022-06-16 02:01:40|158655|158525|158706.1|158576.1|158716.4|158593.5|158650.1|158520.1|30
1655344910000|2022-06-16 02:01:50|158713.1|158583.1|158712|158582|158726.7|158596.7|158710.9|158580.9|32
1655344920000|2022-06-16 02:02:00|158712.1|158582.1|158665.9|158535.9|158714.6|158584.6|158664.1|158534.1|34
1655344930000|2022-06-16 02:02:10|158665|158535|158658.1|158528.1|158669.3|158539.3|158655.7|158525.7|27
1655344940000|2022-06-16 02:02:20|158657.8|158527.8|158658.9|158528.9|158660.5|158530.5|158657.2|158527.2|25
1655344950000|2022-06-16 02:02:30|158658.4|158528.4|158659.6|158529.6|158665.4|158535.4|158651.4|158521.4|28
1655344960000|2022-06-16 02:02:40|158653.8|158523.8|158654|158524|158667.5|158537.5|158652.7|158522.7|28
1655344970000|2022-06-16 02:02:50|158654.6|158524.6|158658.1|158528.1|158658.6|158528.6|158654.4|158524.4|27
1655344980000|2022-06-16 02:03:00|158657.8|158527.8|158663|158533|158665.8|158535.8|158657.4|158527.4|29
1655344990000|2022-06-16 02:03:10|158663.2|158533.2|158661.6|158531.6|158664.7|158534.7|158661.4|158531.4|24
1655345000000|2022-06-16 02:03:20|158662.1|158532.1|158661.7|158531.7|158663.6|158533.6|158660.2|158530.2|21
1655345010000|2022-06-16 02:03:30|158661.6|158531.6|158663.1|158533.1|158663.8|158533.8|158661.1|158531.1|19
1655345020000|2022-06-16 02:03:40|158662.9|158532.9|158665.1|158535.1|158665.1|158535.1|158662.1|158532.1|26
1655345030000|2022-06-16 02:03:50|158669.6|158539.6|158657.7|158527.7|158669.6|158539.6|158657.7|158527.7|24
1655345040000|2022-06-16 02:04:00|158657.1|158527.1|158661.3|158531.3|158662|158532|158656.5|158526.5|29
1655345050000|2022-06-16 02:04:10|158660.9|158530.9|158648.8|158518.8|158661.3|158531.3|158645.6|158515.6|24
1655345060000|2022-06-16 02:04:20|158653.3|158523.3|158660.3|158530.3|158663.4|158533.4|158653.3|158523.3|26
1655345070000|2022-06-16 02:04:30|158660.1|158530.1|158655.2|158525.2|158660.2|158530.2|158653.3|158523.3|19
1655345080000|2022-06-16 02:04:40|158655.7|158525.7|158651.2|158521.2|158657|158527|158649.7|158519.7|22
1655345090000|2022-06-16 02:04:50|158651.9|158521.9|158652.2|158522.2|158653.9|158523.9|158648.6|158518.6|20
1655345100000|2022-06-16 02:05:00|158652.4|158522.4|158651.6|158521.6|158653.6|158523.6|158650.2|158520.2|18
1655345110000|2022-06-16 02:05:10|158652|158522|158632.1|158542.1|158652.4|158542.1|158631.7|158515.8|17
1655345120000|2022-06-16 02:05:20|158632.9|158542.9|158654.4|158524.4|158657.5|158543.4|158631.9|158524.3|11
1655345130000|2022-06-16 02:05:30|158651.5|158521.5|158649.3|158519.3|158651.8|158521.8|158649.2|158519.2|16
1655345140000|2022-06-16 02:05:40|158648.8|158518.8|158646|158516|158651.2|158521.2|158646|158516|12
1655345150000|2022-06-16 02:05:50|158645.3|158515.3|158654.1|158524.1|158654.1|158524.1|158645.3|158515.3|11
1655345160000|2022-06-16 02:06:00|158651.6|158521.6|158643.8|158513.8|158651.9|158521.9|158642.1|158512.1|16
1655345170000|2022-06-16 02:06:10|158644.7|158514.7|158641|158511|158645.5|158515.5|158638.2|158508.2|12
1655345180000|2022-06-16 02:06:20|158641.2|158511.2|158641.6|158511.6|158644.3|158514.3|158640.8|158510.8|16
1655345190000|2022-06-16 02:06:30|158642.7|158512.7|158650.8|158520.8|158655.7|158525.7|158642.7|158512.7|10
1655345200000|2022-06-16 02:06:40|158649.9|158519.9|158628.2|158538.2|158658.7|158542.6|158627.2|158512.9|18
1655345210000|2022-06-16 02:06:50|158627.9|158537.9|158629.3|158539.3|158630.9|158540.9|158626.4|158536.4|14
1655345220000|2022-06-16 02:07:00|158630.1|158540.1|158651.7|158521.7|158652.6|158540.1|158625.2|158509.9|21
1655345230000|2022-06-16 02:07:10|158623.7|158533.7|158644.1|158514.1|158650.4|158537.8|158623.7|158509.5|21
1655345240000|2022-06-16 02:07:20|158643.5|158513.5|158645.7|158515.7|158648.4|158518.4|158642.1|158512.1|29
1655345250000|2022-06-16 02:07:30|158647.8|158517.8|158647.5|158517.5|158648.3|158518.3|158641.3|158511.3|28
1655345260000|2022-06-16 02:07:40|158645.6|158515.6|158643.9|158513.9|158645.6|158515.6|158641.1|158511.1|23
1655345270000|2022-06-16 02:07:50|158643.8|158513.8|158643.1|158513.1|158650.1|158520.1|158640.6|158510.6|26
1655345280000|2022-06-16 02:08:00|158644.3|158514.3|158635.6|158505.6|158648.2|158518.2|158635.6|158505.6|25
1655345290000|2022-06-16 02:08:10|158637.6|158507.6|158648.9|158518.9|158648.9|158518.9|158637.6|158507.6|16
1655345300000|2022-06-16 02:08:20|158647.5|158517.5|158646.9|158516.9|158649.7|158519.7|158643.9|158513.9|19
1655345310000|2022-06-16 02:08:30|158648.3|158518.3|158643.3|158513.3|158648.9|158518.9|158643|158513|10
1655345320000|2022-06-16 02:08:40|158643.6|158513.6|158645.3|158515.3|158648.9|158518.9|158643.5|158513.5|14
1655345330000|2022-06-16 02:08:50|158642.5|158512.5|158649.4|158519.4|158650.5|158520.5|158640.5|158510.5|19
1655345340000|2022-06-16 02:09:00|158637.5|158507.5|158646.5|158516.5|158656.2|158526.2|158637.5|158507.5|12
1655345350000|2022-06-16 02:09:10|158646.8|158516.8|158640.9|158510.9|158649.7|158519.7|158639.1|158509.1|16
1655345360000|2022-06-16 02:09:20|158642|158512|158642.7|158512.7|158647.8|158517.8|158639.9|158509.9|13
1655345370000|2022-06-16 02:09:30|158643.2|158513.2|158655.5|158525.5|158657.1|158527.1|158642.9|158512.9|10
1655345380000|2022-06-16 02:09:40|158656.1|158526.1|158646.6|158516.6|158656.5|158526.5|158643.7|158513.7|10
1655345390000|2022-06-16 02:09:50|158639|158509|158643.1|158513.1|158646.2|158516.2|158637.5|158507.5|23
1655345400000|2022-06-16 02:10:00|158645.6|158515.6|158646.8|158516.8|158646.8|158516.8|158637.8|158507.8|20
1655345410000|2022-06-16 02:10:10|158647.4|158517.4|158646.8|158516.8|158647.4|158517.4|158643.2|158513.2|10
1655345420000|2022-06-16 02:10:20|158641.7|158511.7|158643.8|158513.8|158649.3|158519.3|158639.8|158509.8|17
1655345430000|2022-06-16 02:10:30|158642.6|158512.6|158654.9|158524.9|158655.7|158525.7|158642.6|158512.6|12
1655345440000|2022-06-16 02:10:40|158655.7|158525.7|158648.3|158518.3|158656.3|158526.3|158647|158517|10
1655345450000|2022-06-16 02:10:50|158649.4|158519.4|158656.5|158526.5|158657.3|158527.3|158642.8|158512.8|15
1655345460000|2022-06-16 02:11:00|158656.9|158526.9|158648.8|158518.8|158657.5|158554.1|158631.1|158517.5|16
1655345470000|2022-06-16 02:11:10|158650.3|158520.3|158653.6|158523.6|158656.8|158526.8|158640.5|158510.5|17
1655345480000|2022-06-16 02:11:20|158653.8|158523.8|158628.7|158498.7|158673.4|158533.2|158603.8|158466.9|19
1655345490000|2022-06-16 02:11:30|158622.8|158492.8|158657.9|158527.9|158662.1|158532.1|158617.9|158487.9|27
1655345500000|2022-06-16 02:11:40|158659|158529|158655|158525|158668.1|158538.1|158651.6|158521.6|27
1655345510000|2022-06-16 02:11:50|158656.8|158526.8|158662.2|158532.2|158662.2|158532.2|158655.1|158525.1|25
1655345520000|2022-06-16 02:12:00|158659.4|158529.4|158710.1|158580.1|158710.1|158580.1|158654.1|158524.1|27
1655345530000|2022-06-16 02:12:10|158708.5|158578.5|158732.6|158602.6|158746.5|158623.4|158708.5|158578.5|29
1655345540000|2022-06-16 02:12:20|158731.1|158601.1|158731.3|158601.3|158734.8|158604.8|158727.9|158597.9|30
1655345550000|2022-06-16 02:12:30|158731.2|158601.2|158711.3|158581.3|158769.2|158601.4|158711.3|158567|34
1655345560000|2022-06-16 02:12:40|158711.8|158581.8|158748|158541.3|158765.4|158594.1|158707.4|158533.9|30
1655345570000|2022-06-16 02:12:50|158710.4|158580.4|158700.3|158570.3|158755.5|158585.7|158700.3|158537.6|36
1655345580000|2022-06-16 02:13:00|158701|158571|158654.2|158524.2|158701|158571|158650.8|158520.8|34
1655345590000|2022-06-16 02:13:10|158655.4|158525.4|158660.1|158530.1|158660.1|158530.1|158649.2|158519.2|32
1655345600000|2022-06-16 02:13:20|158658.9|158528.9|158651|158521|158658.9|158528.9|158648.3|158518.3|31
1655345610000|2022-06-16 02:13:30|158652.1|158522.1|158650.3|158520.3|158654.1|158524.1|158648.7|158518.7|28
1655345620000|2022-06-16 02:13:40|158650.4|158520.4|158657.8|158527.8|158670.4|158540.4|158644.9|158514.9|24
1655345630000|2022-06-16 02:13:50|158662.7|158532.7|158664.7|158534.7|158679.3|158549.3|158655.1|158525.1|35
1655345640000|2022-06-16 02:14:00|158665.8|158535.8|158662.2|158532.2|158673.9|158543.9|158661|158531|30
1655345650000|2022-06-16 02:14:10|158663.4|158533.4|158660.2|158530.2|158664.2|158534.2|158658.3|158528.3|21
1655345660000|2022-06-16 02:14:20|158655.4|158525.4|158654.3|158524.3|158657.9|158527.9|158652.6|158522.6|10
1655345670000|2022-06-16 02:14:30|158654.7|158524.7|158648.9|158518.9|158655.7|158525.7|158646.1|158516.1|21
1655345680000|2022-06-16 02:14:40|158648.6|158518.6|158660.1|158530.1|158663.7|158533.7|158647.6|158517.6|21
1655345690000|2022-06-16 02:14:50|158660.3|158530.3|158650.5|158520.5|158667.6|158537.6|158650.3|158520.3|18
1655345700000|2022-06-16 02:15:00|158652.2|158522.2|158651.3|158521.3|158653.8|158523.8|158648.3|158518.3|14
1655345710000|2022-06-16 02:15:10|158651.1|158521.1|158651.1|158521.1|158652.4|158522.4|158645.9|158515.9|16
1655345720000|2022-06-16 02:15:20|158651|158521|158647.1|158517.1|158652.9|158522.9|158646.3|158516.3|16
1655345730000|2022-06-16 02:15:30|158647|158517|158647.9|158517.9|158652.6|158522.6|158644.4|158514.4|24
1655345740000|2022-06-16 02:15:40|158649.8|158519.8|158644.6|158514.6|158653.1|158523.1|158641.9|158511.9|33
1655345750000|2022-06-16 02:15:50|158645.4|158515.4|158644.9|158514.9|158655.1|158525.1|158643.7|158513.7|24
1655345760000|2022-06-16 02:16:00|158646.5|158516.5|158653.5|158523.5|158656|158526|158646.5|158516.5|28
1655345770000|2022-06-16 02:16:10|158654.1|158524.1|158654.8|158524.8|158658.2|158528.2|158652.4|158522.4|18
1655345780000|2022-06-16 02:16:20|158654.7|158524.7|158655|158525|158656.2|158526.2|158650.1|158520.1|9
1655345790000|2022-06-16 02:16:30|158657.2|158527.2|158649.5|158519.5|158657.2|158527.2|158649.5|158519.5|17
1655345800000|2022-06-16 02:16:40|158649.2|158519.2|158644.6|158514.6|158650.2|158520.2|158640.6|158510.6|17
1655345810000|2022-06-16 02:16:50|158644.5|158514.5|158652.5|158522.5|158658|158528|158644.5|158514.5|19
1655345820000|2022-06-16 02:17:00|158653.6|158523.6|158649|158519|158653.6|158523.6|158645|158515|20
1655345830000|2022-06-16 02:17:10|158647.9|158517.9|158641.3|158511.3|158652.9|158522.9|158641.3|158511.3|25
1655345840000|2022-06-16 02:17:20|158641.2|158511.2|158640.4|158510.4|158645.4|158515.4|158639.2|158509.2|36
1655345850000|2022-06-16 02:17:30|158640.5|158510.5|158509.5|158379.5|158643.1|158513.1|158493.5|158351.6|36
1655345860000|2022-06-16 02:17:40|158507|158377|158511.1|158381.1|158517.7|158387.7|158498.1|158368.1|34
1655345870000|2022-06-16 02:17:50|158509.3|158379.3|158503.6|158373.6|158539.8|158382.1|158501.8|158339.5|35
1655345880000|2022-06-16 02:18:00|158503.4|158373.4|158394.2|158264.2|158528.1|158375.3|158394.1|158234.9|36
1655345890000|2022-06-16 02:18:10|158393.6|158263.6|158432.1|158217.3|158435.1|158267.8|158389.7|158213.4|34
1655345900000|2022-06-16 02:18:20|158432.2|158220|158427.3|158220.8|158439.1|158258|158388|158214.1|35
1655345910000|2022-06-16 02:18:30|158437.2|158221.1|158400.7|158270.7|158437.6|158270.7|158392.9|158212.3|33
1655345920000|2022-06-16 02:18:40|158401|158271|158392.7|158262.7|158401|158271|158387.7|158257.7|21
1655345930000|2022-06-16 02:18:50|158394.1|158264.1|158392.3|158262.3|158397.3|158267.3|158389.9|158259.9|20
1655345940000|2022-06-16 02:19:00|158394.2|158264.2|158388.3|158258.3|158396.3|158266.3|158387.8|158257.8|24
1655345950000|2022-06-16 02:19:10|158390.7|158260.7|158486.9|158286.3|158497.9|158326.5|158384.4|158254.4|22
1655345960000|2022-06-16 02:19:20|158440.5|158310.5|158452.8|158322.8|158493.9|158325.9|158440.5|158274.9|21
1655345970000|2022-06-16 02:19:30|158453.8|158323.8|158514.5|158384.5|158553.9|158390.6|158453.3|158323.3|31
1655345980000|2022-06-16 02:19:40|158514.4|158384.4|158508|158378|158516.3|158386.3|158504.3|158374.3|23
1655345990000|2022-06-16 02:19:50|158505.7|158375.7|158511.6|158381.6|158517.2|158387.2|158505.7|158375.7|26
1655346000000|2022-06-16 02:20:00|158512.6|158382.6|158497.9|158367.9|158525.2|158395.2|158479.7|158349.7|28
1655346010000|2022-06-16 02:20:10|158521.5|158391.5|158520.3|158390.3|158524.2|158394.2|158498.9|158368.9|22
1655346020000|2022-06-16 02:20:20|158522|158392|158509.1|158379.1|158558|158392.2|158503.7|158344.2|25
1655346030000|2022-06-16 02:20:30|158507.7|158377.7|158506.5|158376.5|158513.1|158383.1|158499.6|158369.6|27
1655346040000|2022-06-16 02:20:40|158503.8|158373.8|158504.4|158374.4|158508.8|158378.8|158503.5|158373.5|21
1655346050000|2022-06-16 02:20:50|158506.1|158376.1|158526|158396|158557|158396|158500.5|158349|24
1655346060000|2022-06-16 02:21:00|158520.7|158390.7|158496.9|158366.9|158522.3|158392.3|158483.4|158353.4|27
1655346070000|2022-06-16 02:21:10|158494.3|158364.3|158498.3|158368.3|158501.2|158371.2|158474.7|158344.7|31
1655346080000|2022-06-16 02:21:20|158503|158373|158504.6|158374.6|158512.2|158382.2|158496.9|158366.9|18
1655346090000|2022-06-16 02:21:30|158503.2|158373.2|158500.7|158370.7|158505.5|158375.5|158496.7|158366.7|21
1655346100000|2022-06-16 02:21:40|158500.6|158370.6|158499.1|158369.1|158501.3|158371.3|158494.1|158364.1|22
1655346110000|2022-06-16 02:21:50|158506.7|158376.7|158513.7|158383.7|158528.5|158398.5|158497.9|158367.9|30
1655346120000|2022-06-16 02:22:00|158514.2|158384.2|158515.8|158385.8|158527.2|158397.2|158513.8|158383.8|31
1655346130000|2022-06-16 02:22:10|158516.6|158386.6|158518.6|158388.6|158525.3|158395.3|158510.5|158380.5|25
1655346140000|2022-06-16 02:22:20|158518.3|158388.3|158517.5|158387.5|158528.7|158398.7|158514.7|158384.7|28
1655346150000|2022-06-16 02:22:30|158518.5|158388.5|158518.9|158388.9|158520.8|158390.8|158509.5|158379.5|25
1655346160000|2022-06-16 02:22:40|158513.2|158383.2|158561.8|158431.8|158571.8|158441.8|158513.2|158383.2|28
1655346170000|2022-06-16 02:22:50|158557.3|158427.3|158560.3|158430.3|158629.1|158451|158555.2|158423.9|27
1655346180000|2022-06-16 02:23:00|158560.6|158430.6|158562.5|158432.5|158564.4|158434.4|158558.3|158428.3|18
1655346190000|2022-06-16 02:23:10|158557.7|158427.7|158557.1|158427.1|158563|158433|158552.6|158422.6|22
1655346200000|2022-06-16 02:23:20|158559|158429|158620.3|158490.3|158628.9|158498.9|158550.2|158420.2|23
1655346210000|2022-06-16 02:23:30|158624.4|158494.4|158631|158501|158633.6|158503.6|158619.1|158489.1|30
1655346220000|2022-06-16 02:23:40|158627.9|158497.9|158627.5|158497.5|158633.3|158503.3|158627.1|158497.1|23
1655346230000|2022-06-16 02:23:50|158631.1|158501.1|158633.9|158503.9|158640.4|158510.4|158627.4|158497.4|23
1655346240000|2022-06-16 02:24:00|158634.2|158504.2|158570.6|158440.6|158634.2|158504.2|158556.7|158426.7|35
1655346250000|2022-06-16 02:24:10|158570.8|158440.8|158567.3|158437.3|158571.6|158441.6|158562.6|158432.6|26
1655346260000|2022-06-16 02:24:20|158569.2|158439.2|158577.5|158447.5|158579.5|158449.5|158563.8|158433.8|27
1655346270000|2022-06-16 02:24:30|158578.9|158448.9|158572.1|158442.1|158617.4|158465.6|158571.9|158412.5|34
1655346280000|2022-06-16 02:24:40|158578.1|158448.1|158587.3|158457.3|158624.6|158462.9|158570.3|158399.7|30
1655346290000|2022-06-16 02:24:50|158582.8|158452.8|158634.1|158504.1|158635.8|158505.8|158567.7|158437.7|28
1655346300000|2022-06-16 02:25:00|158634.3|158504.3|158624.4|158494.4|158637.4|158507.4|158623.1|158493.1|30
1655346310000|2022-06-16 02:25:10|158625.3|158495.3|158584.2|158454.2|158631.5|158501.5|158578.1|158448.1|32
1655346320000|2022-06-16 02:25:20|158579.3|158449.3|158574.8|158444.8|158584.6|158454.6|158574.8|158444.8|26
1655346330000|2022-06-16 02:25:30|158576.9|158446.9|158574.2|158444.2|158580.2|158450.2|158568|158438|31
1655346340000|2022-06-16 02:25:40|158576|158446|158573.1|158443.1|158580.1|158450.1|158573.1|158443.1|29
1655346350000|2022-06-16 02:25:50|158574.8|158444.8|158575.1|158445.1|158579.3|158449.3|158571.9|158441.9|29
1655346360000|2022-06-16 02:26:00|158575|158445|158570|158440|158580.8|158450.8|158567.9|158437.9|31
1655346370000|2022-06-16 02:26:10|158574.7|158444.7|158583.7|158453.7|158599.9|158469.9|158569.4|158439.4|29
1655346380000|2022-06-16 02:26:20|158594.7|158464.7|158641.1|158511.1|158667|158512.5|158592.3|158457.8|29
1655346390000|2022-06-16 02:26:30|158639.5|158509.5|158636.3|158506.3|158639.6|158509.6|158621.8|158491.8|28
1655346400000|2022-06-16 02:26:40|158637.8|158507.8|158688.8|158558.8|158690.4|158560.4|158626.5|158496.5|34
1655346410000|2022-06-16 02:26:50|158690.5|158560.5|158688.6|158558.6|158694.6|158564.6|158683.3|158553.3|22
1655346420000|2022-06-16 02:27:00|158690.7|158560.7|158619.6|158489.6|158690.7|158560.7|158614.6|158484.6|35
1655346430000|2022-06-16 02:27:10|158622.2|158492.2|158631.7|158501.7|158632.8|158502.8|158615.2|158485.2|25
1655346440000|2022-06-16 02:27:20|158634.2|158504.2|158630.8|158500.8|158634.2|158504.2|158620.6|158490.6|33
1655346450000|2022-06-16 02:27:30|158632.5|158502.5|158629.3|158499.3|158632.5|158502.5|158624.8|158494.8|26
1655346460000|2022-06-16 02:27:40|158629.6|158499.6|158634.7|158504.7|158638.4|158508.4|158629.6|158499.6|21
1655346470000|2022-06-16 02:27:50|158635.1|158505.1|158625.3|158495.3|158644.9|158514.9|158625.3|158495.3|28
1655346480000|2022-06-16 02:28:00|158634.2|158504.2|158616.3|158486.3|158641.2|158511.2|158611.2|158481.2|33
1655346490000|2022-06-16 02:28:10|158618.1|158488.1|158606.3|158476.3|158657.1|158489.2|158601.7|158428.8|35
1655346500000|2022-06-16 02:28:20|158605.1|158475.1|158605.6|158475.6|158610.7|158480.7|158603.1|158473.1|21
1655346510000|2022-06-16 02:28:30|158603.3|158473.3|158628.9|158498.9|158681.7|158514.2|158603.3|158433.3|29
1655346520000|2022-06-16 02:28:40|158633.1|158503.1|158635|158505|158635.1|158505.1|158631.8|158501.8|12
1655346530000|2022-06-16 02:28:50|158635.8|158505.8|158633.1|158503.1|158640|158510|158631|158501|13
1655346540000|2022-06-16 02:29:00|158633.5|158503.5|158642.4|158512.4|158644.7|158514.7|158633.5|158503.5|10
1655346550000|2022-06-16 02:29:10|158644.7|158514.7|158631.5|158501.5|158644.7|158514.7|158625.7|158495.7|14
1655346560000|2022-06-16 02:29:20|158631.4|158501.4|158639.7|158509.7|158642.3|158512.3|158631.4|158501.4|13
1655346570000|2022-06-16 02:29:30|158638.5|158508.5|158641.1|158511.1|158643.6|158513.6|158629.3|158499.3|25
1655346580000|2022-06-16 02:29:40|158638|158508|158637.9|158507.9|158640.8|158510.8|158627.3|158497.3|14
1655346590000|2022-06-16 02:29:50|158641.3|158511.3|158639.4|158509.4|158641.3|158511.3|158632.4|158502.4|14
1655346600000|2022-06-16 02:30:00|158638.5|158508.5|158629.7|158499.7|158638.7|158508.7|158622.4|158492.4|18
1655346610000|2022-06-16 02:30:10|158626.7|158496.7|158624|158494|158631.3|158501.3|158618.8|158488.8|16
1655346620000|2022-06-16 02:30:20|158631.2|158501.2|158628.9|158498.9|158635.4|158505.4|158625.3|158495.3|13
1655346630000|2022-06-16 02:30:30|158628.8|158498.8|158627.5|158497.5|158636.2|158506.2|158622|158492|19
1655346640000|2022-06-16 02:30:40|158630.3|158500.3|158631|158501|158631|158501|158621.2|158491.2|21
1655346650000|2022-06-16 02:30:50|158630.9|158500.9|158625.6|158495.6|158636.3|158506.3|158625.6|158495.6|22
1655346660000|2022-06-16 02:31:00|158629.5|158499.5|158578.8|158448.8|158629.7|158499.5|158568.5|158409.6|34
1655346670000|2022-06-16 02:31:10|158580|158450|158578|158448|158623.1|158450|158572.1|158396.8|24
1655346680000|2022-06-16 02:31:20|158572.7|158442.7|158602.5|158391.4|158602.5|158444.2|158564.4|158391.4|12
1655346690000|2022-06-16 02:31:30|158604.7|158390.9|158567.9|158437.9|158604.7|158440.3|158567.6|158390.9|26
1655346700000|2022-06-16 02:31:40|158568.1|158438.1|158575.4|158445.4|158630.7|158468.1|158568.1|158410.8|33
1655346710000|2022-06-16 02:31:50|158577.2|158447.2|158621.4|158418.8|158632.6|158469.5|158574.8|158409.1|33
1655346720000|2022-06-16 02:32:00|158591.9|158461.9|158615.4|158413.5|158627.8|158462.8|158568.3|158413.5|33
1655346730000|2022-06-16 02:32:10|158617|158414.6|158569.2|158439.2|158621.9|158449.7|158568.4|158409.3|24
1655346740000|2022-06-16 02:32:20|158569.3|158439.3|158612.4|158405.6|158613.1|158444.7|158569.1|158405.5|26
1655346750000|2022-06-16 02:32:30|158571|158406.2|158571.3|158441.3|158610.1|158441.8|158568.2|158396|24
1655346760000|2022-06-16 02:32:40|158575.1|158445.1|158573.8|158443.8|158580.4|158450.4|158571.3|158441.3|20
1655346770000|2022-06-16 02:32:50|158572.5|158442.5|158572|158442|158576.9|158446.9|158565.4|158435.4|14
1655346780000|2022-06-16 02:33:00|158574.7|158444.7|158576.6|158446.6|158579.2|158449.2|158564|158434|16
1655346790000|2022-06-16 02:33:10|158568.7|158438.7|158570.4|158440.4|158622|158457|158551.8|158396.2|22
1655346800000|2022-06-16 02:33:20|158570.5|158440.5|158557|158427|158602.4|158440.5|158553.1|158398.2|20
1655346810000|2022-06-16 02:33:30|158555.9|158425.9|158561.4|158431.4|158565.9|158435.9|158555.7|158425.7|29
1655346820000|2022-06-16 02:33:40|158561.3|158431.3|158568|158438|158577.3|158447.3|158561.3|158431.3|27
1655346830000|2022-06-16 02:33:50|158559.5|158429.5|158557.4|158427.4|158562.8|158432.8|158551.9|158421.9|27
1655346840000|2022-06-16 02:34:00|158555.5|158425.5|158560.8|158430.8|158561|158431|158552.9|158422.9|25
1655346850000|2022-06-16 02:34:10|158560.4|158430.4|158556.2|158426.2|158610.7|158441.1|158556.2|158401.1|26
1655346860000|2022-06-16 02:34:20|158555.5|158425.5|158557.3|158427.3|158597.8|158435.3|158555.5|158397.8|27
1655346870000|2022-06-16 02:34:30|158558.4|158428.4|158563.1|158433.1|158571.9|158441.9|158552.5|158422.5|24
1655346880000|2022-06-16 02:34:40|158563.2|158433.2|158562.3|158432.3|158564.2|158434.2|158558.2|158428.2|22
1655346890000|2022-06-16 02:34:50|158562|158432|158554.1|158424.1|158570.5|158440.5|158552.7|158422.7|20
1655346900000|2022-06-16 02:35:00|158557.6|158427.6|158559.8|158429.8|158565.2|158435.2|158554.4|158424.4|28
1655346910000|2022-06-16 02:35:10|158562|158432|158493.2|158363.2|158569|158439|158463.5|158319.9|21
1655346920000|2022-06-16 02:35:20|158498.7|158368.7|158509.4|158379.4|158521.2|158391.2|158498.7|158368.7|23
1655346930000|2022-06-16 02:35:30|158509.8|158379.8|158504.6|158374.6|158514|158384|158501.9|158371.9|19
1655346940000|2022-06-16 02:35:40|158504.5|158374.5|158499.4|158369.4|158506.7|158376.7|158499.4|158369.4|22
1655346950000|2022-06-16 02:35:50|158501.4|158371.4|158517.2|158387.2|158518.7|158388.7|158501.4|158371.4|24
1655346960000|2022-06-16 02:36:00|158517|158387|158513.1|158383.1|158560.9|158398.5|158502|158360.7|30
1655346970000|2022-06-16 02:36:10|158512.9|158382.9|158509.8|158379.8|158551.1|158386|158502.9|158350.8|22
1655346980000|2022-06-16 02:36:20|158510.1|158380.1|158511.8|158381.8|158513.6|158383.6|158496.5|158366.5|24
1655346990000|2022-06-16 02:36:30|158511.4|158381.4|158511.6|158381.6|158511.8|158381.8|158501.4|158371.4|11
1655347000000|2022-06-16 02:36:40|158511.5|158381.5|158509|158379|158511.7|158381.7|158501.4|158371.4|8
1655347010000|2022-06-16 02:36:50|158508.7|158378.7|158500.4|158370.4|158508.7|158378.7|158495.4|158365.4|10
1655347020000|2022-06-16 02:37:00|158500.2|158370.2|158515.5|158385.5|158515.5|158385.5|158495.6|158365.6|12
1655347030000|2022-06-16 02:37:10|158514.2|158384.2|158510.4|158380.4|158514.2|158384.2|158507.7|158377.7|10
1655347040000|2022-06-16 02:37:20|158497.8|158367.8|158503|158373|158503.2|158373.2|158491.9|158361.9|15
1655347050000|2022-06-16 02:37:30|158507.3|158377.3|158505.1|158375.1|158511.7|158381.7|158502.6|158372.6|18
1655347060000|2022-06-16 02:37:40|158511.7|158381.7|158522.2|158392.2|158522.8|158392.8|158503.1|158373.1|16
1655347070000|2022-06-16 02:37:50|158523|158393|158512.9|158382.9|158523|158393|158492.2|158362.2|25
1655347080000|2022-06-16 02:38:00|158507|158377|158502.1|158372.1|158511.8|158381.8|158494.5|158364.5|31
1655347090000|2022-06-16 02:38:10|158500.7|158370.7|158505.8|158375.8|158508.6|158378.6|158500.2|158370.2|15
1655347100000|2022-06-16 02:38:20|158505.6|158375.6|158498|158368|158511.6|158381.6|158496.7|158366.7|24
1655347110000|2022-06-16 02:38:30|158501.8|158371.8|158451.2|158321.2|158504.6|158371.8|158434.2|158271|25
1655347120000|2022-06-16 02:38:40|158439.6|158309.6|158491.1|158269.9|158492.5|158318.4|158439.6|158269.9|21
1655347130000|2022-06-16 02:38:50|158490|158273.2|158438|158308|158491|158312.1|158437|158272.4|24
1655347140000|2022-06-16 02:39:00|158439.5|158309.5|158435|158305|158441.3|158311.3|158427.6|158297.6|21
1655347150000|2022-06-16 02:39:10|158435.6|158305.6|158427.3|158297.3|158462.2|158318.5|158427.3|158245.3|21
1655347160000|2022-06-16 02:39:20|158445.1|158315.1|158437.3|158307.3|158447.5|158317.5|158431.9|158301.9|26
1655347170000|2022-06-16 02:39:30|158437.2|158307.2|158432.6|158302.6|158446.3|158316.3|158432.6|158302.6|16
1655347180000|2022-06-16 02:39:40|158434.4|158304.4|158439.9|158309.9|158440.5|158310.5|158433.1|158303.1|13
1655347190000|2022-06-16 02:39:50|158435.1|158305.1|158433.2|158303.2|158477.6|158320|158423.8|158271.6|11
1655347200000|2022-06-16 02:40:00|158424.8|158294.8|158440.1|158310.1|158472.6|158311.9|158424.8|158268.6|17
1655347210000|2022-06-16 02:40:10|158438.6|158308.6|158505.6|158292.2|158537.3|158344|158436.4|158256|19
1655347220000|2022-06-16 02:40:20|158505.1|158292.8|158435.2|158305.2|158505.1|158319.6|158435.2|158287.1|27
1655347230000|2022-06-16 02:40:30|158435.4|158305.4|158437.5|158307.5|158443.3|158313.3|158433.1|158303.1|20
1655347240000|2022-06-16 02:40:40|158437.3|158307.3|158443.7|158313.7|158443.7|158313.7|158437.3|158307.3|12
1655347250000|2022-06-16 02:40:50|158445.8|158315.8|158477|158273.4|158484.4|158317.1|158440.6|158271.6|14
1655347260000|2022-06-16 02:41:00|158482.7|158272.8|158441.6|158311.6|158483.1|158311.6|158434.6|158269.1|18
1655347270000|2022-06-16 02:41:10|158442.6|158312.6|158393.4|158263.4|158446.3|158316.3|158375.1|158188.2|26
1655347280000|2022-06-16 02:41:20|158393.7|158263.7|158377.1|158247.1|158452.3|158263.7|158373.2|158214.9|22
1655347290000|2022-06-16 02:41:30|158408.3|158207.6|158372|158242|158408.3|158244.8|158368.7|158207.6|27
1655347300000|2022-06-16 02:41:40|158372.7|158242.7|158378.4|158248.4|158379.3|158249.3|158372|158242|18
1655347310000|2022-06-16 02:41:50|158378.2|158248.2|158370.9|158240.9|158418.8|158257.1|158359.9|158212.7|19
1655347320000|2022-06-16 02:42:00|158376|158246|158372.3|158242.3|158412.5|158282.5|158357.3|158227.3|22
1655347330000|2022-06-16 02:42:10|158420.1|158218.6|158378.7|158248.7|158420.3|158264.6|158374.3|158218.6|19
1655347340000|2022-06-16 02:42:20|158383.4|158253.4|158388.9|158258.9|158391.4|158261.4|158376.3|158246.3|23
1655347350000|2022-06-16 02:42:30|158381|158251|158381.5|158251.5|158394.7|158264.7|158381|158251|20
1655347360000|2022-06-16 02:42:40|158382.2|158252.2|158379.6|158249.6|158426.9|158255.6|158371.5|158214.4|19
1655347370000|2022-06-16 02:42:50|158378.4|158248.4|158311.6|158111.6|158378.4|158248.4|158272|158111.6|32
1655347380000|2022-06-16 02:43:00|158272.3|158142.3|158366.4|158147.8|158366.4|158172.8|158272.3|158107.6|36
1655347390000|2022-06-16 02:43:10|158328.9|158198.9|158328.5|158198.5|158370.8|158199|158313.8|158148.7|32
1655347400000|2022-06-16 02:43:20|158328.8|158198.8|158379.7|158151.9|158379.7|158207.7|158312.1|158151.9|21
1655347410000|2022-06-16 02:43:30|158312.1|158182.1|158313.6|158183.6|158318.8|158188.8|158307.9|158177.9|22
1655347420000|2022-06-16 02:43:40|158311.7|158181.7|158334.3|158204.3|158344.9|158204.3|158310.5|158143.7|20
1655347430000|2022-06-16 02:43:50|158331.3|158201.3|158309.7|158179.7|158333.1|158203.1|158306.2|158176.2|26
1655347440000|2022-06-16 02:44:00|158317.8|158187.8|158317.2|158187.2|158318.2|158188.2|158304.9|158174.9|29
1655347450000|2022-06-16 02:44:10|158316.3|158186.3|158318.8|158188.8|158320.2|158190.2|158308.5|158178.5|21
1655347460000|2022-06-16 02:44:20|158355.3|158153.5|158358.7|158152.5|158365.8|158189.8|158308.9|158151.1|31
1655347470000|2022-06-16 02:44:30|158358.9|158152.3|158266|158136|158358.9|158179.6|158239.6|158109.6|28
1655347480000|2022-06-16 02:44:40|158265.5|158135.5|158245.5|158115.5|158265.5|158135.5|158245.5|158115.5|23
1655347490000|2022-06-16 02:44:50|158248.9|158118.9|158248.5|158118.5|158253|158123|158246.4|158116.4|23
1655347500000|2022-06-16 02:45:00|158249|158119|158205.5|158075.5|158254|158124|158197.5|158067.5|28
1655347510000|2022-06-16 02:45:10|158203.1|158073.1|158214.5|158084.5|158215.9|158085.9|158202|158072|35
1655347520000|2022-06-16 02:45:20|158215.2|158085.2|158248.6|158048.4|158249.2|158092.6|158211.3|158048.4|26
1655347530000|2022-06-16 02:45:30|158213.8|158083.8|158222.3|158092.3|158265.7|158092.3|158213.8|158049.5|26
1655347540000|2022-06-16 02:45:40|158222.6|158092.6|158210.1|158080.1|158259.8|158093|158207.7|158049.3|28
1655347550000|2022-06-16 02:45:50|158210.3|158080.3|158217.2|158087.2|158262.9|158093.4|158205.4|158043.5|30
1655347560000|2022-06-16 02:46:00|158217.3|158087.3|158220.5|158090.5|158273.4|158098.5|158210.2|158049.4|34
1655347570000|2022-06-16 02:46:10|158271|158056.3|158216.4|158086.4|158271|158090.8|158209.3|158056.3|29
1655347580000|2022-06-16 02:46:20|158211.8|158081.8|158223.1|158093.1|158223.1|158093.1|158210|158080|25
1655347590000|2022-06-16 02:46:30|158227.4|158097.4|158219.4|158089.4|158251.8|158102.2|158213.5|158051.8|28
1655347600000|2022-06-16 02:46:40|158222|158092|158191.2|158061.2|158222|158092|158189.4|158059.4|31
1655347610000|2022-06-16 02:46:50|158195.2|158065.2|158197.1|158067.1|158203.2|158073.2|158186.8|158056.8|29
1655347620000|2022-06-16 02:47:00|158197.6|158067.6|158200.5|158070.5|158205.9|158075.9|158195.2|158065.2|23
1655347630000|2022-06-16 02:47:10|158202.5|158072.5|158135.9|158005.9|158202.5|158072.5|158125.7|157944.9|33
1655347640000|2022-06-16 02:47:20|158138|158008|158129.9|157999.9|158186.2|158011.6|158125.4|157967.4|26
1655347650000|2022-06-16 02:47:30|158131.5|158001.5|158107.3|157977.3|158174.4|158008.9|158102.3|157916.2|29
1655347660000|2022-06-16 02:47:40|158145.6|157936.1|158102.7|157898.3|158148.1|157979.3|158054.1|157877.9|34
1655347670000|2022-06-16 02:47:50|158102.6|157898.2|158100.1|157970.1|158166.5|157973.6|158091.4|157873.6|34
1655347680000|2022-06-16 02:48:00|158099.5|157969.5|158093.7|157890.9|158136.6|157970.1|158033|157876.2|31
1655347690000|2022-06-16 02:48:10|158057.4|157927.4|158089.1|157885.2|158098.4|157927.4|158052.5|157885|27
1655347700000|2022-06-16 02:48:20|158088.9|157885.6|158098.2|157861.2|158106.3|157922.7|158050.7|157861.2|29
1655347710000|2022-06-16 02:48:30|158095.9|157863.5|158082.4|157874.3|158095.9|157914.1|158037|157863.5|25
1655347720000|2022-06-16 02:48:40|158083.6|157874.7|158043.4|157913.4|158084.1|157913.6|158042|157873.9|24
1655347730000|2022-06-16 02:48:50|158043|157913|158040.1|157910.1|158089.8|157913|158039.2|157864.7|21
1655347740000|2022-06-16 02:49:00|158040.6|157910.6|158067.9|157937.9|158115.1|157938|158039.2|157875.8|29
1655347750000|2022-06-16 02:49:10|158066.2|157936.2|158067.9|157937.9|158074.5|157944.5|158063.8|157933.8|27
1655347760000|2022-06-16 02:49:20|158066.6|157936.6|158070.3|157940.3|158072.8|157942.8|158062.3|157932.3|28
1655347770000|2022-06-16 02:49:30|158070.2|157940.2|158112.1|157889.4|158150.3|157963|158067.1|157884.3|24
1655347780000|2022-06-16 02:49:40|158103.7|157893.5|158114.5|157885.9|158114.5|157940.8|158061.6|157885.9|20
1655347790000|2022-06-16 02:49:50|158124|157904.4|158052.6|157922.6|158151.6|157964.2|158034.5|157882.1|36
1655347800000|2022-06-16 02:50:00|158050.4|157920.4|158063.4|157933.4|158104.2|157939|158048|157894.7|31
1655347810000|2022-06-16 02:50:10|158064|157934|158059.3|157929.3|158064|157934|158057.2|157927.2|26
1655347820000|2022-06-16 02:50:20|158058.9|157928.9|158059.1|157929.1|158069.4|157939.4|158057.8|157927.8|24
1655347830000|2022-06-16 02:50:30|158059.2|157929.2|158057|157927|158062.5|157932.5|158057|157927|19
1655347840000|2022-06-16 02:50:40|158058.1|157928.1|158047.1|157917.1|158065.2|157935.2|158047.1|157917.1|26
1655347850000|2022-06-16 02:50:50|158046|157916|158051.8|157921.8|158064.6|157934.6|158046|157916|32
1655347860000|2022-06-16 02:51:00|158055.4|157925.4|158053.3|157923.3|158059.3|157929.3|158053|157923|28
1655347870000|2022-06-16 02:51:10|158055|157925|158060.1|157930.1|158063.1|157933.1|158055|157925|22
1655347880000|2022-06-16 02:51:20|158060|157930|158055.6|157925.6|158062.2|157932.2|158042.2|157912.2|35
1655347890000|2022-06-16 02:51:30|158054.4|157924.4|158049|157919|158061.5|157931.5|158043.9|157913.9|35
1655347900000|2022-06-16 02:51:40|158047.6|157917.6|158055.6|157925.6|158057.2|157927.2|158040.6|157910.6|29
1655347910000|2022-06-16 02:51:50|158054.1|157924.1|158051.1|157921.1|158059.2|157929.2|158049.1|157919.1|18
1655347920000|2022-06-16 02:52:00|158050.6|157920.6|158117.3|157892.6|158117.3|157925.2|158048.8|157858.9|20
1655347930000|2022-06-16 02:52:10|158065.3|157935.3|158058.8|157928.8|158103|157935.3|158049.5|157894.9|28
1655347940000|2022-06-16 02:52:20|158059.7|157929.7|158038.7|157908.7|158059.7|157929.7|158038.7|157908.7|24
1655347950000|2022-06-16 02:52:30|158039|157909|158053.3|157923.3|158053.3|157923.3|158038.9|157908.9|29
1655347960000|2022-06-16 02:52:40|158051.1|157921.1|158046.8|157916.8|158097.7|157927|158046.8|157892.3|25
1655347970000|2022-06-16 02:52:50|158045.6|157915.6|158029.4|157899.4|158048.3|157918.3|158021.1|157891.1|27
1655347980000|2022-06-16 02:53:00|158070.8|157854|158064.3|157861.2|158075.7|157898.1|158025.6|157846|22
1655347990000|2022-06-16 02:53:10|158063|157859.5|158036.9|157906.9|158063|157907.4|158024.1|157859.5|25
1655348000000|2022-06-16 02:53:20|158040.1|157910.1|158032.4|157902.4|158095.2|157912.8|158030.5|157862.1|25
1655348010000|2022-06-16 02:53:30|158031.1|157901.1|158031.4|157901.4|158055.1|157901.4|158015.8|157800.3|28
1655348020000|2022-06-16 02:53:40|158030.7|157900.7|158028.5|157898.5|158083.1|157901.1|158025.4|157855.5|29
1655348030000|2022-06-16 02:53:50|158023.8|157893.8|158034.1|157904.1|158074.8|157906.7|158023.8|157855.6|29
1655348040000|2022-06-16 02:54:00|158036.6|157906.6|158028.6|157898.6|158039.5|157909.5|158028.6|157898.6|21
1655348050000|2022-06-16 02:54:10|158028.1|157898.1|158018.9|157888.9|158028.1|157898.1|158018.9|157888.9|23
1655348060000|2022-06-16 02:54:20|158021.4|157891.4|158031.3|157901.3|158068.8|157902|158020.8|157867.6|20
1655348070000|2022-06-16 02:54:30|158027.6|157897.6|158021.5|157891.5|158083.2|157904.4|158013.2|157851|28
1655348080000|2022-06-16 02:54:40|158022|157892|158027.9|157897.9|158031|157901|158022|157892|13
1655348090000|2022-06-16 02:54:50|158027.6|157897.6|158023.3|157893.3|158058.1|157899.3|158020.2|157849.8|14
1655348100000|2022-06-16 02:55:00|158021.4|157891.4|158021.4|157891.4|158021.4|157891.4|158021.4|157891.4|1
1655348110000|2022-06-16 02:55:10|158023.9|157893.9|158018.8|157888.8|158029.5|157899.5|158018.8|157888.8|8
1655348120000|2022-06-16 02:55:20|158021.5|157891.5|158028.9|157898.9|158029.1|157899.1|158021.4|157891.4|18
1655348130000|2022-06-16 02:55:30|158030.6|157900.6|158020.4|157890.4|158032.2|157902.2|158016.9|157886.9|23
1655348140000|2022-06-16 02:55:40|158020.1|157890.1|158027.7|157897.7|158067.6|157902.8|158020.1|157867.2|28
1655348150000|2022-06-16 02:55:50|158026.9|157896.9|158024.7|157894.7|158031.6|157901.6|158019.6|157889.6|18
1655348160000|2022-06-16 02:56:00|158024.6|157894.6|158029.6|157899.6|158031.1|157901.1|158022.7|157892.7|21
1655348170000|2022-06-16 02:56:10|158030.6|157900.6|158028.6|157898.6|158031.9|157901.9|158015.5|157885.5|20
1655348180000|2022-06-16 02:56:20|158027.9|157897.9|158019.7|157889.7|158047.8|157903|158015.7|157847.6|17
1655348190000|2022-06-16 02:56:30|158022|157892|158028.5|157898.5|158054|157904.5|158014|157839.6|20
1655348200000|2022-06-16 02:56:40|158029.5|157899.5|158025.6|157895.6|158033.4|157903.4|158020.4|157890.4|17
1655348210000|2022-06-16 02:56:50|158026.2|157896.2|158042.6|157912.6|158043.7|157913.7|158018.5|157888.5|23
1655348220000|2022-06-16 02:57:00|158043.7|157913.7|158033.9|157903.9|158075.2|157913.9|158033.9|157874.7|22
1655348230000|2022-06-16 02:57:10|158036.5|157906.5|158048.6|157918.6|158048.7|157918.7|158023.2|157893.2|25
1655348240000|2022-06-16 02:57:20|158049.4|157919.4|158042.3|157912.3|158052.4|157922.4|158040.6|157910.6|27
1655348250000|2022-06-16 02:57:30|158049|157919|158038.9|157908.9|158049|157919|158037.9|157907.9|22
1655348260000|2022-06-16 02:57:40|158039.4|157909.4|158034.3|157904.3|158045.8|157915.8|158030.6|157900.6|29
1655348270000|2022-06-16 02:57:50|158035.4|157905.4|158035.9|157905.9|158036.7|157906.7|158031|157901|19
1655348280000|2022-06-16 02:58:00|158038.3|157908.3|158042.2|157912.2|158042.4|157912.4|158035.1|157905.1|27
1655348290000|2022-06-16 02:58:10|158033.5|157903.5|158076|157871.2|158093.3|157917.7|158025.5|157852.3|27
1655348300000|2022-06-16 02:58:20|158038.4|157908.4|158043.1|157913.1|158118|157917.6|158036.9|157837|21
1655348310000|2022-06-16 02:58:30|158042.6|157912.6|158069.2|157842.8|158069.2|157923.1|158036.5|157842.8|22
1655348320000|2022-06-16 02:58:40|158035.6|157905.6|158028.9|157898.9|158035.6|157905.6|158027.9|157897.9|16
1655348330000|2022-06-16 02:58:50|158028.6|157898.6|158037|157907|158038.8|157908.8|158028.1|157898.1|14
1655348340000|2022-06-16 02:59:00|158037.4|157907.4|158041.2|157911.2|158043.1|157913.1|158028.7|157898.7|19
1655348350000|2022-06-16 02:59:10|158038.4|157908.4|158031.2|157901.2|158042.9|157912.9|158028.8|157898.8|24
1655348360000|2022-06-16 02:59:20|158032.9|157902.9|158037.2|157907.2|158037.7|157907.7|158025.8|157895.8|22
1655348370000|2022-06-16 02:59:30|158033.4|157903.4|158035.8|157905.8|158039.4|157909.4|158020.8|157890.8|17
1655348380000|2022-06-16 02:59:40|158036.6|157906.6|158028|157898|158043|157913|158027.9|157897.9|19
1655348390000|2022-06-16 02:59:50|158034.1|157904.1|158028.3|157898.3|158035.9|157905.9|158028.3|157898.3|15
1655348400000|2022-06-16 03:00:00|158029.1|157899.1|158036.9|157906.9|158042.8|157912.8|158026.2|157896.2|23
1655348410000|2022-06-16 03:00:10|158034|157904|158039.4|157909.4|158045.9|157915.9|158027.3|157897.3|28
1655348420000|2022-06-16 03:00:20|158042.4|157912.4|158146|157917.7|158150.5|157973.2|158038.9|157908.9|30
1655348430000|2022-06-16 03:00:30|158149.9|157914.9|158143.2|157920.4|158149.9|157959.9|158089.9|157893|23
1655348440000|2022-06-16 03:00:40|158143.9|157923.4|158140.9|157924.6|158148.2|157932.5|158137.5|157917.7|27
1655348450000|2022-06-16 03:00:50|158135.9|157920.5|158133.8|157921.1|158136.4|157925.1|158132.4|157918.6|30
1655348460000|2022-06-16 03:01:00|158131.7|157924.6|158132.4|157922.9|158150.1|157962.2|158092.2|157911|32
1655348470000|2022-06-16 03:01:10|158141.8|157922.8|158138.3|157916.1|158157.1|157964.4|158089.4|157905.6|28
1655348480000|2022-06-16 03:01:20|158159.1|157903.6|158138.9|157921.3|158169.2|157966.8|158093.7|157897.4|33
1655348490000|2022-06-16 03:01:30|158131|157927.5|158129|157926.4|158139.5|157965|158093.1|157920.9|35
1655348500000|2022-06-16 03:01:40|158129.5|157927.4|158093|157963|158134.5|157965.3|158091.9|157926.2|23
1655348510000|2022-06-16 03:01:50|158092.6|157962.6|158086.3|157956.3|158156.9|157968.9|158086.3|157896.3|26
1655348520000|2022-06-16 03:02:00|158155.3|157894.3|158083.7|157953.7|158155.3|157956.2|158080.4|157894.3|32
1655348530000|2022-06-16 03:02:10|158119.4|157919.4|158120.5|157915.7|158125.5|157955.4|158077.9|157908.2|30
1655348540000|2022-06-16 03:02:20|158120|157915.5|158117.3|157914.5|158121.4|157954.2|158080.6|157913.5|23
1655348550000|2022-06-16 03:02:30|158116.9|157914.6|158090.2|157960.2|158119.2|157969.1|158081.1|157914.6|31
1655348560000|2022-06-16 03:02:40|158088.6|157958.6|158099.6|157969.6|158150.1|157970.2|158085|157927.3|19
1655348570000|2022-06-16 03:02:50|158099.7|157969.7|158031.2|157901.2|158141.7|157970.2|158031.2|157901.2|24
1655348580000|2022-06-16 03:03:00|158026.4|157896.4|158038|157908|158042.1|157912.1|158026.3|157896.3|27
1655348590000|2022-06-16 03:03:10|158040|157910|158037.7|157907.7|158044|157914|158037.1|157907.1|22
1655348600000|2022-06-16 03:03:20|158038.4|157908.4|158033.5|157903.5|158039.8|157909.8|158033.5|157903.5|19
1655348610000|2022-06-16 03:03:30|158032|157902|158034.5|157904.5|158038.9|157908.9|158032|157902|19
1655348620000|2022-06-16 03:03:40|158032.2|157902.2|158025.5|157895.5|158044.4|157914.4|158024.1|157894.1|26
1655348630000|2022-06-16 03:03:50|158026.2|157896.2|158026.6|157896.6|158050.5|157920.5|158020.6|157890.6|30
1655348640000|2022-06-16 03:04:00|158022.5|157892.5|158039.5|157909.5|158039.5|157909.5|158016.8|157886.8|24
1655348650000|2022-06-16 03:04:10|158035.3|157905.3|158036.7|157906.7|158039.3|157909.3|158033.2|157903.2|19
1655348660000|2022-06-16 03:04:20|158037.2|157907.2|158038.6|157908.6|158050.8|157920.8|158029|157899|32
1655348670000|2022-06-16 03:04:30|158035.5|157905.5|158036.9|157906.9|158041.4|157911.4|158028.7|157898.7|30
1655348680000|2022-06-16 03:04:40|158034.7|157904.7|158036|157906|158048.1|157918.1|158026.6|157896.6|31
1655348690000|2022-06-16 03:04:50|158035.8|157905.8|158028.4|157898.4|158039.1|157909.1|158027.9|157897.9|30
1655348700000|2022-06-16 03:05:00|158027.7|157897.7|158021.7|157891.7|158028.4|157898.4|158021.7|157891.7|22
1655348710000|2022-06-16 03:05:10|158024.1|157894.1|158023.7|157893.7|158031.7|157901.7|158022.8|157892.8|21
1655348720000|2022-06-16 03:05:20|158022.8|157892.8|158030.5|157900.5|158032.5|157902.5|158019.7|157889.7|18
1655348730000|2022-06-16 03:05:30|158029.6|157899.6|158030.8|157900.8|158034.3|157904.3|158028.5|157898.5|23
1655348740000|2022-06-16 03:05:40|158030|157900|158035.2|157905.2|158035.2|157905.2|158026.6|157896.6|19
1655348750000|2022-06-16 03:05:50|158032.6|157902.6|158030.6|157900.6|158035.9|157905.9|158027|157897|15
1655348760000|2022-06-16 03:06:00|158028.7|157898.7|158027.8|157897.8|158033|157903|158023.9|157893.9|22
1655348770000|2022-06-16 03:06:10|158029|157899|158025.1|157895.1|158029|157899|158021.9|157891.9|20
1655348780000|2022-06-16 03:06:20|158025.7|157895.7|158025.7|157895.7|158031.3|157901.3|158024.4|157894.4|13
1655348790000|2022-06-16 03:06:30|158026.8|157896.8|158079.4|157851.3|158079.4|157896.8|158024.7|157851.3|16
1655348800000|2022-06-16 03:06:40|158079|157850.9|158026.7|157896.7|158079|157897.8|158026.7|157850.9|12
1655348810000|2022-06-16 03:06:50|158027.4|157897.4|158027.5|157897.5|158035.5|157905.5|158026.9|157896.9|25
1655348820000|2022-06-16 03:07:00|158030.7|157900.7|158031.2|157901.2|158031.9|157901.9|158025.4|157895.4|28
1655348830000|2022-06-16 03:07:10|158031.8|157901.8|158032.3|157902.3|158037.2|157907.2|158027.4|157897.4|26
1655348840000|2022-06-16 03:07:20|158031.7|157901.7|158038.1|157908.1|158042.9|157912.9|158030.6|157900.6|31
1655348850000|2022-06-16 03:07:30|158038.5|157908.5|158046.2|157916.2|158050|157920|158038|157908|33
1655348860000|2022-06-16 03:07:40|158048|157918|158041.1|157911.1|158048.7|157918.7|158036.5|157906.5|33
1655348870000|2022-06-16 03:07:50|158041|157911|158076.3|157873.5|158076.3|157921|158039.7|157873.5|27
1655348880000|2022-06-16 03:08:00|158040.8|157910.8|158033.2|157903.2|158065.4|157910.8|158027.1|157865.4|28
1655348890000|2022-06-16 03:08:10|158037.2|157907.2|158035.2|157905.2|158042.2|157912.2|158030.7|157900.7|18
1655348900000|2022-06-16 03:08:20|158034.7|157904.7|158032.1|157902.1|158035.5|157905.5|158031.9|157901.9|14
1655348910000|2022-06-16 03:08:30|158035.6|157905.6|158046.5|157916.5|158046.5|157916.5|158026.8|157896.8|21
1655348920000|2022-06-16 03:08:40|158042.2|157912.2|158034.6|157904.6|158047.3|157917.3|158032.6|157902.6|29
1655348930000|2022-06-16 03:08:50|158036.3|157906.3|158031.4|157901.4|158038.1|157908.1|158028.1|157898.1|21
1655348940000|2022-06-16 03:09:00|158030.8|157900.8|158025.4|157895.4|158030.8|157900.8|158025|157895|20
1655348950000|2022-06-16 03:09:10|158024.9|157894.9|158022.5|157892.5|158025.9|157895.9|158022.1|157892.1|16
1655348960000|2022-06-16 03:09:20|158025.9|157895.9|158023.8|157893.8|158026.7|157896.7|158022.7|157892.7|18
1655348970000|2022-06-16 03:09:30|158023.1|157893.1|158021.9|157891.9|158062|157897|158018.3|157854|31
1655348980000|2022-06-16 03:09:40|158021.8|157891.8|158020.3|157890.3|158023.4|157893.4|158018.1|157888.1|17
1655348990000|2022-06-16 03:09:50|158017.8|157887.8|158022.7|157892.7|158025.7|157895.7|158017.8|157887.8|13
1655349000000|2022-06-16 03:10:00|158022.9|157892.9|158029|157899|158029|157899|158019|157889|22
1655349010000|2022-06-16 03:10:10|158028.8|157898.8|158025.3|157895.3|158038.4|157908.4|158020.4|157890.4|24
1655349020000|2022-06-16 03:10:20|158025.5|157895.5|158034.9|157904.9|158036.4|157906.4|158022.4|157892.4|15
1655349030000|2022-06-16 03:10:30|158030|157900|158032.7|157902.7|158032.9|157902.9|158024.2|157894.2|13
1655349040000|2022-06-16 03:10:40|158031|157901|158017.2|157887.2|158031|157901|158017.2|157887.2|10
1655349050000|2022-06-16 03:10:50|158018|157888|158020.3|157890.3|158033.3|157903.3|158017.2|157887.2|12
1655349060000|2022-06-16 03:11:00|158020.9|157890.9|158017|157887|158022.8|157892.8|158017|157887|20
1655349070000|2022-06-16 03:11:10|158019.2|157889.2|158020.1|157890.1|158020.7|157890.7|158017.6|157887.6|11
1655349080000|2022-06-16 03:11:20|158024.6|157894.6|158025.3|157895.3|158025.3|157895.3|158020.2|157890.2|13
1655349090000|2022-06-16 03:11:30|158025|157895|158019.7|157889.7|158026|157896|158019.7|157889.7|13
1655349100000|2022-06-16 03:11:40|158019.8|157889.8|158068.8|157844.5|158074.1|157893|158013|157830.6|30
1655349110000|2022-06-16 03:11:50|158068.4|157854.5|158022.4|157892.4|158068.4|157898.5|158021|157854.5|19
1655349120000|2022-06-16 03:12:00|158021.9|157891.9|158019.8|157889.8|158021.9|157891.9|158019.8|157889.8|7
1655349130000|2022-06-16 03:12:10|158020.5|157890.5|158035|157905|158044.2|157914.2|158020.5|157890.5|16
1655349140000|2022-06-16 03:12:20|158036.3|157906.3|158028.9|157898.9|158049|157919|158026.8|157896.8|23
1655349150000|2022-06-16 03:12:30|158030.4|157900.4|158037.3|157907.3|158043|157913|158022.2|157892.2|24
1655349160000|2022-06-16 03:12:40|158028.7|157898.7|158075.4|157852.4|158083.8|157906.1|158028.7|157850.5|19
1655349170000|2022-06-16 03:12:50|158070.6|157858.6|158014.1|157884.1|158077.2|157899.3|158014.1|157853.6|25
1655349180000|2022-06-16 03:13:00|158012.9|157882.9|158025.2|157895.2|158026.9|157896.9|158012.9|157882.9|14
1655349190000|2022-06-16 03:13:10|158024.5|157894.5|158028.3|157898.3|158033.8|157903.8|158024.4|157894.4|25
1655349200000|2022-06-16 03:13:20|158032.4|157902.4|158032|157902|158037.2|157907.2|158026.4|157896.4|21
1655349210000|2022-06-16 03:13:30|158034|157904|158016.3|157886.3|158110.7|157912.7|158008.3|157822.2|29
1655349220000|2022-06-16 03:13:40|158015.9|157885.9|158023.2|157893.2|158068.3|157896.1|158010.3|157842.8|23
1655349230000|2022-06-16 03:13:50|158022.6|157892.6|158017.1|157887.1|158022.6|157892.6|158016.3|157886.3|19
1655349240000|2022-06-16 03:14:00|158016.6|157886.6|158013.8|157883.8|158016.8|157886.8|158013.5|157883.5|9
1655349250000|2022-06-16 03:14:10|158015.2|157885.2|158017.2|157887.2|158018.1|157888.1|158015.2|157885.2|17
1655349260000|2022-06-16 03:14:20|158016.5|157886.5|158015.9|157885.9|158017.6|157887.6|158013.5|157883.5|15
1655349270000|2022-06-16 03:14:30|158015.3|157885.3|158013|157883|158015.5|157885.5|158012.5|157882.5|23
1655349280000|2022-06-16 03:14:40|158012.8|157882.8|158029.6|157899.6|158029.6|157899.6|158012.3|157882.3|16
1655349290000|2022-06-16 03:14:50|158028.1|157898.1|158031.8|157901.8|158034.8|157904.8|158011.6|157881.6|16
1655349300000|2022-06-16 03:15:00|158023|157893|158010|157880|158027.5|157897.5|158009.7|157879.7|26
1655349310000|2022-06-16 03:15:10|158010.4|157880.4|158018.3|157888.3|158021|157891|158004.1|157874.1|25
1655349320000|2022-06-16 03:15:20|158017.8|157887.8|158029.7|157899.7|158029.7|157899.7|158014.3|157884.3|17
1655349330000|2022-06-16 03:15:30|158035.3|157905.3|158021.1|157891.1|158035.3|157905.3|158018.5|157888.5|13
1655349340000|2022-06-16 03:15:40|158019.4|157889.4|158028.5|157898.5|158044.6|157914.6|158014.6|157884.6|16
1655349350000|2022-06-16 03:15:50|158027.4|157897.4|158023|157893|158030.5|157900.5|158019.4|157889.4|18
1655349360000|2022-06-16 03:16:00|158021.5|157891.5|158021.3|157891.3|158027.5|157897.5|158020.7|157890.7|16
1655349370000|2022-06-16 03:16:10|158019.7|157889.7|158025.8|157895.8|158029.2|157899.2|158019.7|157889.7|9
1655349380000|2022-06-16 03:16:20|158026.6|157896.6|157992.5|157862.5|158070.1|157896.6|157992.5|157844.3|14
1655349390000|2022-06-16 03:16:30|158029.5|157899.5|158020.7|157890.7|158079.6|157899.5|158006.8|157840.1|16
1655349400000|2022-06-16 03:16:40|158019.9|157889.9|158031.3|157901.3|158040|157910|158017|157887|21
1655349410000|2022-06-16 03:16:50|158033.9|157903.9|158031.7|157901.7|158038.2|157908.2|158028.7|157898.7|23
1655349420000|2022-06-16 03:17:00|158032.2|157902.2|158034.2|157904.2|158039.3|157909.3|158030.1|157900.1|21
1655349430000|2022-06-16 03:17:10|158031.9|157901.9|158037.9|157907.9|158041.5|157911.5|158031.9|157901.9|20
1655349440000|2022-06-16 03:17:20|158036.7|157906.7|158080.6|157850.4|158083.3|157907.8|158036.3|157850.4|15
1655349450000|2022-06-16 03:17:30|158079.8|157846.6|158027|157897|158096.4|157897|158024.7|157835.7|14
1655349460000|2022-06-16 03:17:40|158024|157894|158036.5|157906.5|158048.2|157918.2|158023.4|157893.4|12
1655349470000|2022-06-16 03:17:50|158036.4|157906.4|158032.9|157902.9|158050|157920|158027.7|157897.7|18
1655349480000|2022-06-16 03:18:00|158031.6|157901.6|158030.8|157900.8|158034|157904|158025.2|157895.2|13
1655349490000|2022-06-16 03:18:10|158032.2|157902.2|158023.3|157893.3|158033.8|157903.8|158021.4|157891.4|22
1655349500000|2022-06-16 03:18:20|158022.8|157892.8|158017.2|157887.2|158030.9|157900.9|158016.1|157886.1|15
1655349510000|2022-06-16 03:18:30|158018.8|157888.8|158031.7|157901.7|158041.9|157911.9|158017.2|157887.2|27
1655349520000|2022-06-16 03:18:40|158031.5|157901.5|158035.4|157905.4|158041.7|157911.7|158029.6|157899.6|24
1655349530000|2022-06-16 03:18:50|158033.6|157903.6|158019.4|157889.4|158035.2|157905.2|158018.9|157888.9|22
1655349540000|2022-06-16 03:19:00|158019.5|157889.5|158026.9|157896.9|158067.7|157897.7|158016.5|157861.2|19
1655349550000|2022-06-16 03:19:10|158029.4|157899.4|158030.1|157900.1|158033.1|157903.1|158024.2|157894.2|27
1655349560000|2022-06-16 03:19:20|158030.6|157900.6|158025.5|157895.5|158031|157901|158024.1|157894.1|23
1655349570000|2022-06-16 03:19:30|158026|157896|158027.3|157897.3|158028.4|157898.4|158023.5|157893.5|23
1655349580000|2022-06-16 03:19:40|158025.9|157895.9|158026.5|157896.5|158026.9|157896.9|158025|157895|12
1655349590000|2022-06-16 03:19:50|158025.8|157895.8|158026.1|157896.1|158026.3|157896.3|158024.7|157894.7|15
1655349600000|2022-06-16 03:20:00|158025|157895|158049.1|157844.6|158049.9|157895.7|158011.9|157844.6|14
1655349610000|2022-06-16 03:20:10|158049.7|157848|158024.8|157894.8|158049.7|157897.3|158017.2|157845.2|14
1655349620000|2022-06-16 03:20:20|158027.4|157897.4|158016|157886|158082.8|157897.4|158008.8|157848.5|14
1655349630000|2022-06-16 03:20:30|158020|157890|158026.6|157896.6|158049|157896.9|158009.7|157840.2|21
1655349640000|2022-06-16 03:20:40|158026.8|157896.8|158067.1|157855|158074|157896.8|158025.9|157848.8|19
1655349650000|2022-06-16 03:20:50|158066.9|157855.2|158026.3|157896.3|158071.4|157896.4|158015.4|157853.4|17
1655349660000|2022-06-16 03:21:00|158026.2|157896.2|158077.2|157856.7|158109.6|157906.3|158019.3|157809|25
1655349670000|2022-06-16 03:21:10|158074.9|157849.7|158036.1|157906.1|158082.1|157913.5|158024.2|157843.1|30
1655349680000|2022-06-16 03:21:20|158034|157904|158036.3|157906.3|158037.4|157907.4|158024.9|157894.9|21
1655349690000|2022-06-16 03:21:30|158035.5|157905.5|158035.3|157905.3|158035.6|157905.6|158028.7|157898.7|24
1655349700000|2022-06-16 03:21:40|158036.8|157906.8|158025.7|157895.7|158036.8|157906.8|158025.7|157895.7|18
1655349710000|2022-06-16 03:21:50|158025.4|157895.4|158027.2|157897.2|158029.8|157899.8|158025.3|157895.3|23
1655349720000|2022-06-16 03:22:00|158028.6|157898.6|158028.5|157898.5|158029.2|157899.2|158024.1|157894.1|20
1655349730000|2022-06-16 03:22:10|158027.1|157897.1|158056.8|157841.2|158057.9|157897.7|158024.8|157829.8|25
1655349740000|2022-06-16 03:22:20|158057.2|157835|158026.3|157896.3|158087.3|157897.4|158024.9|157835|17
1655349750000|2022-06-16 03:22:30|158026.6|157896.6|158026.8|157896.8|158027.4|157897.4|158026|157896|15
1655349760000|2022-06-16 03:22:40|158026.2|157896.2|158032.2|157902.2|158038.9|157908.9|158026.2|157896.2|26
1655349770000|2022-06-16 03:22:50|158028.9|157898.9|158028.7|157898.7|158037.5|157907.5|158025.8|157895.8|27
1655349780000|2022-06-16 03:23:00|158028.9|157898.9|158022.7|157892.7|158052.7|157900|158019.4|157852.2|25
1655349790000|2022-06-16 03:23:10|158021.4|157891.4|158019.5|157889.5|158023.7|157893.7|158019.2|157889.2|19
1655349800000|2022-06-16 03:23:20|158019.6|157889.6|158016.2|157886.2|158019.6|157889.6|158016|157886|16
1655349810000|2022-06-16 03:23:30|158016.1|157886.1|158013|157883|158016.4|157886.4|158012.9|157882.9|12
1655349820000|2022-06-16 03:23:40|158012.7|157882.7|158016.4|157886.4|158016.4|157886.4|158011.4|157881.4|14
1655349830000|2022-06-16 03:23:50|158016.2|157886.2|158015.9|157885.9|158016.2|157886.2|158013.2|157883.2|15
1655349840000|2022-06-16 03:24:00|158014.9|157884.9|158013|157883|158016.4|157886.4|158012.1|157882.1|17
1655349850000|2022-06-16 03:24:10|158012.4|157882.4|158012|157882|158015.8|157885.8|158010.9|157880.9|26
1655349860000|2022-06-16 03:24:20|158011.4|157881.4|158068.7|157848.4|158068.7|157891.2|158010.6|157842|28
1655349870000|2022-06-16 03:24:30|158069.8|157843.9|158058.5|157856.1|158127.4|157894.1|158017.2|157795.1|28
1655349880000|2022-06-16 03:24:40|158060.6|157857.1|158013.5|157883.5|158070.8|157894.4|158012.8|157846.1|18
1655349890000|2022-06-16 03:24:50|158012.6|157882.6|158065.7|157838.6|158065.7|157882.6|158011.5|157837.8|17
1655349900000|2022-06-16 03:25:00|158066.3|157837.9|158056.6|157854.9|158066.3|157888.6|158018.6|157837.9|19
1655349910000|2022-06-16 03:25:10|158072.2|157840.3|158016.6|157886.6|158074.1|157889.1|158011.6|157836.6|17
1655349920000|2022-06-16 03:25:20|158015.6|157885.6|158015.3|157885.3|158017.8|157887.8|158012.1|157882.1|22
1655349930000|2022-06-16 03:25:30|158020.1|157890.1|158019.2|157889.2|158021.2|157891.2|158015|157885|16
1655349940000|2022-06-16 03:25:40|158017|157887|158015.3|157885.3|158017.7|157887.7|158014.7|157884.7|21
1655349950000|2022-06-16 03:25:50|158017.7|157887.7|158016.5|157886.5|158026.5|157896.5|158016.5|157886.5|15
1655349960000|2022-06-16 03:26:00|158015.5|157885.5|158025.4|157895.4|158025.4|157895.4|158013.1|157883.1|18
1655349970000|2022-06-16 03:26:10|158012.7|157882.7|158022|157892|158042.8|157912.8|158012.7|157882.7|23
1655349980000|2022-06-16 03:26:20|158026.6|157896.6|158026.4|157896.4|158044.2|157914.2|158023|157893|16
1655349990000|2022-06-16 03:26:30|158025.8|157895.8|158032.4|157902.4|158032.4|157902.4|158023.2|157893.2|20
1655350000000|2022-06-16 03:26:40|158033|157903|158022.6|157892.6|158045.3|157915.3|158022.6|157892.6|17
1655350010000|2022-06-16 03:26:50|158022.7|157892.7|158030.6|157900.6|158030.6|157900.6|158020.9|157890.9|23
1655350020000|2022-06-16 03:27:00|158031.1|157901.1|158025|157895|158031.1|157901.1|158024.1|157894.1|19
1655350030000|2022-06-16 03:27:10|158025.2|157895.2|158022.9|157892.9|158026|157896|158022.9|157892.9|20
1655350040000|2022-06-16 03:27:20|158022.6|157892.6|158025.2|157895.2|158026.1|157896.1|158022.6|157892.6|11
1655350050000|2022-06-16 03:27:30|158025.3|157895.3|158026.3|157896.3|158028.1|157898.1|158024.3|157894.3|22
1655350060000|2022-06-16 03:27:40|158026.7|157896.7|158025.3|157895.3|158026.7|157896.7|158023|157893|15
1655350070000|2022-06-16 03:27:50|158024.9|157894.9|158023.9|157893.9|158028.1|157898.1|158023.9|157893.9|17
1655350080000|2022-06-16 03:28:00|158023|157893|158022.2|157892.2|158023.2|157893.2|158020.4|157890.4|20
1655350090000|2022-06-16 03:28:10|158023.3|157893.3|158022.3|157892.3|158024.7|157894.7|158022.1|157892.1|16
1655350100000|2022-06-16 03:28:20|158022.4|157892.4|158021|157891|158022.9|157892.9|158021|157891|8
1655350110000|2022-06-16 03:28:30|158021.1|157891.1|158025.5|157895.5|158027.4|157897.4|158020.4|157890.4|22
1655350120000|2022-06-16 03:28:40|158025.6|157895.6|158027.7|157897.7|158027.9|157897.9|158025|157895|19
1655350130000|2022-06-16 03:28:50|158027.4|157897.4|158024.7|157894.7|158027.6|157897.6|158020.7|157890.7|19
1655350140000|2022-06-16 03:29:00|158023.5|157893.5|158027.1|157897.1|158028.9|157898.9|158021.5|157891.5|15
1655350150000|2022-06-16 03:29:10|158025.3|157895.3|158024|157894|158029.1|157899.1|158022.7|157892.7|13
1655350160000|2022-06-16 03:29:20|158029.5|157899.5|158020.9|157890.9|158032.4|157902.4|158020.8|157890.8|21
1655350170000|2022-06-16 03:29:30|158020.3|157890.3|158020|157890|158020.3|157890.3|158019.3|157889.3|9
1655350180000|2022-06-16 03:29:40|158019.3|157889.3|158055|157847|158055|157889.4|158016.8|157847|13
1655350190000|2022-06-16 03:29:50|158018.8|157888.8|158071.2|157941.2|158135|157954.4|158017.7|157887.7|27
1655350200000|2022-06-16 03:30:00|158072.4|157942.4|158074.3|157944.3|158076.7|157946.7|158067.4|157937.4|27
1655350210000|2022-06-16 03:30:10|158074.1|157944.1|158088.2|157958.2|158126|157960.3|158072.4|157926|29
1655350220000|2022-06-16 03:30:20|158078.1|157948.1|158125.5|157995.5|158169.6|158003.2|158076.7|157934.8|29
1655350230000|2022-06-16 03:30:30|158125.4|157995.4|158126.1|157996.1|158127.3|157997.3|158125.3|157995.3|18
1655350240000|2022-06-16 03:30:40|158124.6|157994.6|158132.6|158002.6|158166|158002.6|158110.3|157957.7|22
1655350250000|2022-06-16 03:30:50|158131.8|158001.8|158166.5|157960.8|158166.5|158002.7|158119.3|157960.4|22
1655350260000|2022-06-16 03:31:00|158109.6|157979.6|158111.1|157981.1|158111.1|157981.1|158105.3|157975.3|21
1655350270000|2022-06-16 03:31:10|158106.9|157976.9|158106.3|157976.3|158115.6|158003.6|158086.7|157956.7|24
1655350280000|2022-06-16 03:31:20|158100|157970|158101.6|157971.6|158106.7|157976.7|158096.6|157966.6|22
1655350290000|2022-06-16 03:31:30|158104.6|157974.6|158108.3|157978.3|158111.8|157981.8|158097.9|157967.9|21
1655350300000|2022-06-16 03:31:40|158109.2|157979.2|158120.6|157990.6|158121.5|157991.5|158109.2|157979.2|15
1655350310000|2022-06-16 03:31:50|158120.7|157990.7|158170.8|157956.9|158172.5|157999.6|158108.8|157956.9|24
1655350320000|2022-06-16 03:32:00|158121.6|157991.6|158126.2|157996.2|158126.2|157996.2|158121.6|157991.6|29
1655350330000|2022-06-16 03:32:10|158125.9|157995.9|158125.5|157995.5|158125.9|157995.9|158123.4|157993.4|20
1655350340000|2022-06-16 03:32:20|158125.7|157995.7|158163.1|158033.1|158165.1|158035.1|158125.6|157995.6|30
1655350350000|2022-06-16 03:32:30|158161.9|158031.9|158158|158028|158163.4|158033.4|158157.8|158027.8|28
1655350360000|2022-06-16 03:32:40|158158.3|158028.3|158156.9|158026.9|158160.1|158030.1|158156.3|158026.3|14
1655350370000|2022-06-16 03:32:50|158158.4|158028.4|158152.1|158022.1|158158.4|158028.4|158141.3|158011.3|29
1655350380000|2022-06-16 03:33:00|158152.4|158022.4|158149.1|158019.1|158152.9|158022.9|158149.1|158019.1|25
1655350390000|2022-06-16 03:33:10|158148.6|158018.6|158151.3|158021.3|158151.4|158021.4|158148.6|158018.6|18
1655350400000|2022-06-16 03:33:20|158151.4|158021.4|158251.6|158035.4|158276|158078.4|158151.4|158019.4|30
1655350410000|2022-06-16 03:33:30|158250.8|158034.6|158235.9|158027.7|158257.8|158075.4|158203.2|158026.7|20
1655350420000|2022-06-16 03:33:40|158233.1|158029.5|158243.8|158028.4|158245.1|158029.5|158233.1|158023.5|16
1655350430000|2022-06-16 03:33:50|158244.5|158027.9|158213.9|158083.9|158255|158095.2|158180.9|158021.2|26
1655350440000|2022-06-16 03:34:00|158214.3|158084.3|158222.4|158092.4|158225|158095|158213.4|158083.4|36
1655350450000|2022-06-16 03:34:10|158224.2|158094.2|158225.3|158095.3|158230.7|158100.7|158222.8|158092.8|29
1655350460000|2022-06-16 03:34:20|158225.2|158095.2|158244.2|158114.2|158262.6|158132.6|158224.5|158094.5|29
1655350470000|2022-06-16 03:34:30|158244|158114|158255|158125|158262.7|158132.7|158243.5|158113.5|27
1655350480000|2022-06-16 03:34:40|158256.1|158126.1|158262.4|158132.4|158267.8|158137.8|158256|158126|20
1655350490000|2022-06-16 03:34:50|158262.1|158132.1|158279.7|158149.7|158295.3|158165.3|158260|158130|32
1655350500000|2022-06-16 03:35:00|158279.3|158149.3|158340.5|158112.8|158345|158156.9|158276.5|158106.6|35
1655350510000|2022-06-16 03:35:10|158341.2|158112.7|158329.3|158101|158347.6|158113.3|158316.6|158093.7|34
1655350520000|2022-06-16 03:35:20|158327.3|158101.4|158259.9|158129.9|158327.3|158135.9|158252.9|158073.4|33
1655350530000|2022-06-16 03:35:30|158251.9|158121.9|158267|158137|158271.9|158141.9|158251.9|158121.9|27
1655350540000|2022-06-16 03:35:40|158269.2|158139.2|158370.1|158240.1|158373|158240.1|158261.6|158131.6|33
1655350550000|2022-06-16 03:35:50|158365.1|158235.1|158352.9|158148.3|158377.7|158247.7|158295.9|158136.2|40
1655350560000|2022-06-16 03:36:00|158352.8|158150|158358.5|158153.8|158358.5|158194.3|158307.7|158142.4|38
1655350570000|2022-06-16 03:36:10|158317.3|158187.3|158339.6|158138.8|158355.3|158187.3|158301.5|158134.8|28
1655350580000|2022-06-16 03:36:20|158339.7|158138|158349.2|158148.7|158349.3|158180.8|158304.8|158135.8|29
1655350590000|2022-06-16 03:36:30|158310|158147.8|158306.4|158176.4|158347.1|158182.4|158304|158138.5|31
1655350600000|2022-06-16 03:36:40|158342.1|158140.9|158251|158121|158352.1|158179.2|158240.4|158083.1|35
1655350610000|2022-06-16 03:36:50|158252.5|158122.5|158298.6|158082.9|158298.6|158126.1|158248|158082.9|32
1655350620000|2022-06-16 03:37:00|158299.2|158083.4|158254|158124|158299.2|158133.1|158243.9|158076.7|28
1655350630000|2022-06-16 03:37:10|158253.1|158123.1|158258.9|158128.9|158258.9|158128.9|158253.1|158123.1|18
1655350640000|2022-06-16 03:37:20|158299.7|158087.2|158251.1|158121.1|158307.8|158125.8|158250.9|158081.4|15
1655350650000|2022-06-16 03:37:30|158254.1|158124.1|158246.8|158116.8|158256.2|158126.2|158246.8|158116.8|14
1655350660000|2022-06-16 03:37:40|158243|158113|158248.5|158118.5|158256|158126|158237.2|158107.2|16
1655350670000|2022-06-16 03:37:50|158246.4|158116.4|158252.4|158122.4|158258.6|158128.6|158246.4|158116.4|9
1655350680000|2022-06-16 03:38:00|158250.8|158120.8|158257.1|158127.1|158258.7|158128.7|158248.9|158118.9|16
1655350690000|2022-06-16 03:38:10|158299.7|158087.5|158251.8|158121.8|158300.4|158126.9|158247.6|158087.2|17
1655350700000|2022-06-16 03:38:20|158289.9|158084.6|158237.7|158107.7|158291.1|158115.9|158235.6|158072.7|11
1655350710000|2022-06-16 03:38:30|158240.4|158110.4|158243.2|158113.2|158243.2|158113.2|158223.9|158093.9|10
1655350720000|2022-06-16 03:38:40|158242|158112|158268.1|158067.6|158277.6|158121.1|158226.1|158061.7|11
1655350730000|2022-06-16 03:38:50|158234|158104|158220.1|158090.1|158236.6|158106.6|158217.2|158087.2|7
1655350740000|2022-06-16 03:39:00|158218.7|158088.7|158230.9|158100.9|158230.9|158100.9|158218.7|158088.7|9
1655350750000|2022-06-16 03:39:10|158227.8|158097.8|158230.1|158100.1|158231.1|158101.1|158219.1|158089.1|6
1655350760000|2022-06-16 03:39:20|158237.7|158107.7|158227.8|158097.8|158238.8|158108.8|158223.7|158093.7|10
1655350770000|2022-06-16 03:39:30|158226.9|158096.9|158224.5|158094.5|158226.9|158096.9|158212.4|158082.4|7
1655350780000|2022-06-16 03:39:40|158228.1|158098.1|158213.3|158083.3|158228.1|158098.1|158212.7|158082.7|9
1655350790000|2022-06-16 03:39:50|158219.2|158089.2|158288.9|158085.6|158288.9|158133.8|158206.5|158076.5|12
1655350800000|2022-06-16 03:40:00|158243.2|158113.2|158325.6|158083.7|158325.6|158129.8|158243.2|158070.5|32
1655350810000|2022-06-16 03:40:10|158309.3|158091.7|158354.8|158142.7|158395.7|158173.4|158255.5|158069.3|35
1655350820000|2022-06-16 03:40:20|158356.7|158145.5|158367.1|158138.5|158374.1|158147.7|158351.6|158135.5|36
1655350830000|2022-06-16 03:40:30|158372|158137|158364.4|158147.3|158391.6|158151.9|158354.6|158131.8|32
1655350840000|2022-06-16 03:40:40|158361.1|158148.2|158424.9|158201.9|158424.9|158210.8|158354.8|158128.6|37
1655350850000|2022-06-16 03:40:50|158403.7|158191.6|158416.9|158199.4|158437.2|158204.6|158398.7|158185.8|39
1655350860000|2022-06-16 03:41:00|158417.8|158192.3|158411|158194.4|158438.6|158206.2|158406.9|158189.4|31
1655350870000|2022-06-16 03:41:10|158411.9|158191.7|158407.7|158198.5|158426.8|158199.3|158404.3|158190.7|30
1655350880000|2022-06-16 03:41:20|158407.9|158198.7|158407|158201.9|158409|158203.2|158401.5|158194.4|21
1655350890000|2022-06-16 03:41:30|158404.8|158197|158405.8|158200.2|158408.2|158202.8|158401.9|158195.3|27
1655350900000|2022-06-16 03:41:40|158405.6|158200.3|158386.7|158256.7|158427.6|158258.5|158365.4|158198.9|28
1655350910000|2022-06-16 03:41:50|158387.7|158257.7|158399.2|158179.6|158412.5|158257.7|158309.5|158170.1|28
1655350920000|2022-06-16 03:42:00|158412|158192.9|158364.8|158234.8|158412.9|158236.6|158360|158167.6|27
1655350930000|2022-06-16 03:42:10|158364.5|158234.5|158365.5|158235.5|158406.4|158236.1|158335.4|158180.8|29
1655350940000|2022-06-16 03:42:20|158366.3|158236.3|158362.3|158232.3|158403.2|158238.1|158355.6|158183.7|19
1655350950000|2022-06-16 03:42:30|158359.3|158229.3|158415.3|158211.1|158432.5|158250.3|158351.3|158187.9|24
1655350960000|2022-06-16 03:42:40|158415.8|158212.6|158363.4|158233.4|158415.8|158249.7|158361.9|158198.6|23
1655350970000|2022-06-16 03:42:50|158363.1|158233.1|158409.6|158199.8|158416.3|158238.2|158361.6|158195.2|23
1655350980000|2022-06-16 03:43:00|158409.5|158200.8|158361.1|158231.1|158410.1|158240.3|158342.8|158187.9|28
1655350990000|2022-06-16 03:43:10|158362.2|158232.2|158406.1|158200.5|158418.4|158236.9|158360|158193.8|23
1655351000000|2022-06-16 03:43:20|158406.3|158198.1|158297.2|158167.2|158423.9|158204.7|158296.2|158130.4|33
1655351010000|2022-06-16 03:43:30|158296.7|158166.7|158291.8|158161.8|158348.6|158176.4|158291.8|158128.7|32
1655351020000|2022-06-16 03:43:40|158293.1|158163.1|158290.5|158160.5|158293.1|158163.1|158288.5|158158.5|27
1655351030000|2022-06-16 03:43:50|158288.7|158158.7|158292.9|158162.9|158295.5|158165.5|158288.7|158158.7|24
1655351040000|2022-06-16 03:44:00|158293.8|158163.8|158348|158135.8|158352.3|158175.4|158293.2|158124.7|31
1655351050000|2022-06-16 03:44:10|158353.9|158135.6|158294.4|158164.4|158354.9|158171.2|158294.2|158135.5|26
1655351060000|2022-06-16 03:44:20|158295.3|158165.3|158343|158134.1|158351.9|158178.9|158292|158130.3|23
1655351070000|2022-06-16 03:44:30|158348|158134.4|158343.4|158141.7|158378.3|158177.9|158298.8|158126.6|30
1655351080000|2022-06-16 03:44:40|158306.5|158176.5|158309.7|158179.7|158351.6|158181.5|158306.5|158136.9|30
1655351090000|2022-06-16 03:44:50|158311.2|158181.2|158308.9|158178.9|158349.7|158181.2|158306.3|158144.8|21
1655351100000|2022-06-16 03:45:00|158311.8|158181.8|158255.2|158125.2|158367.7|158181.8|158249.3|158079.3|33
1655351110000|2022-06-16 03:45:10|158254.8|158124.8|158291.6|158084.7|158302.6|158124.8|158252.6|158084.1|29
1655351120000|2022-06-16 03:45:20|158296|158083.9|158301.1|158171.1|158304.1|158174.1|158245.8|158076.9|26
1655351130000|2022-06-16 03:45:30|158293.5|158163.5|158319.5|158189.5|158350.5|158189.6|158293.5|158148|32
1655351140000|2022-06-16 03:45:40|158318|158188|158314.2|158184.2|158355.9|158190|158314|158147.8|26
1655351150000|2022-06-16 03:45:50|158314.1|158184.1|158374.8|158173.5|158375|158192.8|158314.1|158151|26
1655351160000|2022-06-16 03:46:00|158338.2|158208.2|158329.7|158199.7|158338.2|158208.2|158320.7|158190.7|34
1655351170000|2022-06-16 03:46:10|158330.7|158200.7|158382.8|158252.8|158384.1|158254.1|158320.7|158190.7|30
1655351180000|2022-06-16 03:46:20|158380.2|158250.2|158360.5|158230.5|158387.5|158257.5|158358.5|158228.5|25
1655351190000|2022-06-16 03:46:30|158360.4|158230.4|158380|158250|158384.4|158254.4|158360.3|158230.3|31
1655351200000|2022-06-16 03:46:40|158379.7|158249.7|158363.1|158233.1|158382.7|158252.7|158362|158232|31
1655351210000|2022-06-16 03:46:50|158363.4|158233.4|158374|158244|158377.2|158247.2|158363.4|158233.4|27
1655351220000|2022-06-16 03:47:00|158371.3|158241.3|158361.5|158231.5|158372.8|158242.8|158358.9|158228.9|30
1655351230000|2022-06-16 03:47:10|158360.3|158230.3|158329.5|158120.3|158360.3|158230.3|158288.2|158116|28
1655351240000|2022-06-16 03:47:20|158330.6|158123.2|158335.3|158128.3|158355|158135.7|158330.6|158123.2|33
1655351250000|2022-06-16 03:47:30|158337.3|158130.3|158353.1|158140.5|158357.4|158169.7|158299.6|158125|22
1655351260000|2022-06-16 03:47:40|158314.6|158184.6|158291.3|158161.3|158324.8|158186.5|158279.3|158116.3|25
1655351270000|2022-06-16 03:47:50|158292.2|158162.2|158283.2|158153.2|158345.8|158174.9|158278.4|158112.2|23
1655351280000|2022-06-16 03:48:00|158284.6|158154.6|158254.7|158124.7|158312|158157.5|158254.2|158084.5|30
1655351290000|2022-06-16 03:48:10|158241.6|158111.6|158261.9|158131.9|158303.1|158141.2|158241.3|158100.4|36
1655351300000|2022-06-16 03:48:20|158262.7|158132.7|158306.7|158093.4|158306.7|158138.6|158261.2|158093.4|32
1655351310000|2022-06-16 03:48:30|158305.8|158092.9|158292.3|158162.3|158310.1|158164.3|158254|158090.5|33
1655351320000|2022-06-16 03:48:40|158294.1|158164.1|158335.1|158133.5|158336.1|158175.6|158284.3|158126.6|21
1655351330000|2022-06-16 03:48:50|158282.6|158152.6|158291.1|158161.1|158353.1|158180.7|158280.6|158145.3|25
1655351340000|2022-06-16 03:49:00|158291.8|158161.8|158303.2|158173.2|158303.2|158173.2|158288|158158|31
1655351350000|2022-06-16 03:49:10|158303.3|158173.3|158276.4|158146.4|158305|158175|158276.4|158146.4|20
1655351360000|2022-06-16 03:49:20|158287.6|158157.6|158298.5|158168.5|158331.3|158175.8|158283|158128.9|31
1655351370000|2022-06-16 03:49:30|158296.4|158166.4|158296.8|158166.8|158305|158175|158294|158164|22
1655351380000|2022-06-16 03:49:40|158297.3|158167.3|158353.2|158150.9|158387.2|158188.7|158297.3|158136.2|23
1655351390000|2022-06-16 03:49:50|158361.1|158151|158314.4|158184.4|158366|158186.2|158309.2|158147.3|22
1655351400000|2022-06-16 03:50:00|158354.3|158151|158317|158187|158354.6|158187.1|158290.5|158139.8|31
1655351410000|2022-06-16 03:50:10|158317.4|158187.4|158316.1|158186.1|158358.4|158187.4|158315.7|158146.5|18
1655351420000|2022-06-16 03:50:20|158316.7|158186.7|158389.2|158131.1|158389.2|158187.1|158306.8|158131.1|26
1655351430000|2022-06-16 03:50:30|158317.2|158187.2|158311.6|158181.6|158404.4|158188.3|158305.2|158122.2|34
1655351440000|2022-06-16 03:50:40|158354.9|158141.6|158354.6|158141|158365.7|158182.1|158310.8|158132.1|23
1655351450000|2022-06-16 03:50:50|158356.4|158143.8|158313.5|158183.5|158356.4|158183.5|158297.2|158142.3|34
1655351460000|2022-06-16 03:51:00|158313.8|158183.8|158310.2|158180.2|158318.5|158188.5|158305.7|158175.7|27
1655351470000|2022-06-16 03:51:10|158308.7|158178.7|158318|158188|158383.1|158191|158308.7|158132.7|21
1655351480000|2022-06-16 03:51:20|158318.4|158188.4|158377.7|158137.3|158391.8|158191.7|158312|158129.2|33
1655351490000|2022-06-16 03:51:30|158367.9|158143.9|158319.4|158189.4|158371.8|158189.4|158304.6|158139.3|30
1655351500000|2022-06-16 03:51:40|158319.6|158189.6|158316.4|158186.4|158364.2|158189.9|158313.7|158145.5|29
1655351510000|2022-06-16 03:51:50|158316.8|158186.8|158360.4|158230.4|158361.7|158231.7|158309.1|158147.7|29
1655351520000|2022-06-16 03:52:00|158356.5|158226.5|158356|158226|158356.6|158226.6|158346.8|158216.8|26
1655351530000|2022-06-16 03:52:10|158355.7|158225.7|158357.6|158227.6|158357.8|158227.8|158354.8|158224.8|23
1655351540000|2022-06-16 03:52:20|158357.5|158227.5|158361|158231|158361.8|158231.8|158355.1|158225.1|28
1655351550000|2022-06-16 03:52:30|158360.2|158230.2|158361.5|158231.5|158362.6|158232.6|158357.4|158227.4|29
1655351560000|2022-06-16 03:52:40|158362|158232|158363.1|158233.1|158363.1|158233.1|158354.8|158224.8|33
1655351570000|2022-06-16 03:52:50|158360.6|158230.6|158359.7|158229.7|158362.4|158232.4|158359.4|158229.4|23
1655351580000|2022-06-16 03:53:00|158359.8|158229.8|158342.4|158212.4|158362.5|158232.5|158342|158212|28
1655351590000|2022-06-16 03:53:10|158341.5|158211.5|158346.1|158216.1|158351.1|158221.1|158341.5|158211.5|39
1655351600000|2022-06-16 03:53:20|158346.7|158216.7|158357.1|158227.1|158358.4|158228.4|158345.3|158215.3|36
1655351610000|2022-06-16 03:53:30|158356.9|158226.9|158339.5|158209.5|158383.7|158229.3|158333.4|158175.6|29
1655351620000|2022-06-16 03:53:40|158337.5|158207.5|158312.7|158182.7|158351.1|158211.9|158288.6|158143.2|39
1655351630000|2022-06-16 03:53:50|158302.5|158172.5|158298.5|158168.5|158350.5|158182.6|158291.2|158135.9|38
1655351640000|2022-06-16 03:54:00|158297.5|158167.5|158334.4|158204.4|158350.5|158220.5|158293.4|158163.4|33
1655351650000|2022-06-16 03:54:10|158329.6|158199.6|158341.4|158211.4|158353.9|158223.9|158329.6|158199.6|23
1655351660000|2022-06-16 03:54:20|158335.3|158205.3|158338.9|158208.9|158341.7|158211.7|158335.3|158205.3|16
1655351670000|2022-06-16 03:54:30|158344.2|158214.2|158341.4|158211.4|158346.1|158216.1|158335.6|158205.6|16
1655351680000|2022-06-16 03:54:40|158349.1|158219.1|158360.8|158230.8|158360.8|158230.8|158329.3|158199.3|25
1655351690000|2022-06-16 03:54:50|158343.8|158213.8|158341.4|158211.4|158349.3|158219.3|158330.8|158200.8|21
1655351700000|2022-06-16 03:55:00|158343.4|158213.4|158341.7|158211.7|158346.8|158216.8|158336.1|158206.1|13
1655351710000|2022-06-16 03:55:10|158342.2|158212.2|158336.1|158206.1|158348.8|158218.8|158333.9|158203.9|16
1655351720000|2022-06-16 03:55:20|158336.7|158206.7|158352.7|158222.7|158352.7|158222.7|158336.1|158206.1|21
1655351730000|2022-06-16 03:55:30|158352.2|158222.2|158350.2|158220.2|158353.1|158223.1|158347.3|158217.3|24
1655351740000|2022-06-16 03:55:40|158350.3|158220.3|158334.1|158204.1|158360.7|158230.7|158329.4|158199.4|27
1655351750000|2022-06-16 03:55:50|158339.6|158209.6|158358.5|158228.5|158358.5|158228.5|158329.7|158199.7|25
1655351760000|2022-06-16 03:56:00|158352.6|158222.6|158331|158201|158356.3|158226.3|158328.6|158198.6|19
1655351770000|2022-06-16 03:56:10|158326|158196|158338.7|158208.7|158340.4|158210.4|158326|158196|14
1655351780000|2022-06-16 03:56:20|158334.8|158204.8|158341.6|158211.6|158341.6|158211.6|158334.8|158204.8|8
1655351790000|2022-06-16 03:56:30|158340.2|158210.2|158336.3|158206.3|158351|158221|158323.5|158193.5|16
1655351800000|2022-06-16 03:56:40|158335.2|158205.2|158341.4|158211.4|158347.5|158217.5|158335|158205|10
1655351810000|2022-06-16 03:56:50|158341.3|158211.3|158340|158210|158347.7|158217.7|158328.6|158198.6|20
1655351820000|2022-06-16 03:57:00|158339.8|158209.8|158336.1|158206.1|158341|158211|158331.6|158201.6|19
1655351830000|2022-06-16 03:57:10|158331.3|158201.3|158343.3|158213.3|158383|158213.3|158331.3|158169|16
1655351840000|2022-06-16 03:57:20|158343.7|158213.7|158330.6|158200.6|158343.8|158213.8|158326.3|158196.3|18
1655351850000|2022-06-16 03:57:30|158334.8|158204.8|158326.2|158196.2|158334.8|158204.8|158307.3|158177.3|9
1655351860000|2022-06-16 03:57:40|158326.8|158196.8|158330.9|158200.9|158333.6|158203.6|158326.8|158196.8|11
1655351870000|2022-06-16 03:57:50|158333.5|158203.5|158373.7|158164.2|158375.5|158203.5|158312.4|158159.7|11
1655351880000|2022-06-16 03:58:00|158374.1|158162.7|158330.4|158200.4|158381.8|158205|158330|158162.7|9
1655351890000|2022-06-16 03:58:10|158331.7|158201.7|158327.2|158197.2|158335.8|158205.8|158322.2|158192.2|8
1655351900000|2022-06-16 03:58:20|158328.3|158198.3|158326.2|158196.2|158329.9|158199.9|158326.2|158196.2|4
1655351910000|2022-06-16 03:58:30|158326.1|158196.1|158310.9|158180.9|158326.1|158196.1|158301.5|158171.5|8
1655351920000|2022-06-16 03:58:40|158315.3|158185.3|158326.2|158196.2|158378.2|158204.7|158315.1|158172.1|10
1655351930000|2022-06-16 03:58:50|158305.6|158175.6|158309.7|158179.7|158328.3|158198.3|158294.6|158164.6|7
1655351940000|2022-06-16 03:59:00|158331|158201|158332.3|158202.3|158337.1|158207.1|158329.1|158199.1|16
1655351950000|2022-06-16 03:59:10|158333.9|158203.9|158327.7|158197.7|158333.9|158203.9|158323.7|158193.7|5
1655351960000|2022-06-16 03:59:20|158328.9|158198.9|158235.4|158105.4|158328.9|158198.9|158209.7|158079.7|34
1655351970000|2022-06-16 03:59:30|158231.2|158101.2|158239.4|158109.4|158244.4|158114.4|158228|158098|35
1655351980000|2022-06-16 03:59:40|158239|158109|158241|158111|158241|158111|158234.5|158104.5|28
1655351990000|2022-06-16 03:59:50|158241.1|158111.1|158240.7|158110.7|158297.9|158128.7|158239.1|158082.2|36
1655352000000|2022-06-16 04:00:00|158241.9|158111.9|158239.9|158109.9|158247.8|158117.8|158235.1|158105.1|36
1655352010000|2022-06-16 04:00:10|158238.7|158108.7|158236|158106|158240.5|158110.5|158234.7|158104.7|28
1655352020000|2022-06-16 04:00:20|158235.5|158105.5|158238.7|158108.7|158239.7|158109.7|158235.5|158105.5|27
1655352030000|2022-06-16 04:00:30|158238.8|158108.8|158232.3|158102.3|158238.8|158108.8|158228|158098|29
1655352040000|2022-06-16 04:00:40|158231.9|158101.9|158263.7|158133.7|158303.4|158135.7|158231.9|158089.8|35
1655352050000|2022-06-16 04:00:50|158263.9|158133.9|158302.1|158095.7|158303.8|158133.9|158259.4|158092.2|30
1655352060000|2022-06-16 04:01:00|158302.3|158095|158258.2|158128.2|158302.8|158130.9|158256.5|158085.7|34
1655352070000|2022-06-16 04:01:10|158297.3|158092|158250.1|158120.1|158304.4|158122.4|158249.7|158085.4|27
1655352080000|2022-06-16 04:01:20|158252.1|158122.1|158300.1|158078.6|158303.7|158123.5|158252.1|158075.5|25
1655352090000|2022-06-16 04:01:30|158300|158078.1|158285.4|158071.1|158313.6|158120.4|158232.1|158051|30
1655352100000|2022-06-16 04:01:40|158285.1|158075.2|158295.9|158077.1|158321.7|158130|158260|158069.8|27
1655352110000|2022-06-16 04:01:50|158294|158080.5|158226.4|158096.4|158313.1|158126.6|158217.5|158068.1|31
1655352120000|2022-06-16 04:02:00|158225.5|158095.5|158224.4|158094.4|158230.9|158100.9|158208.3|158078.3|19
1655352130000|2022-06-16 04:02:10|158216.8|158086.8|158225|158095|158225.2|158095.2|158216.8|158086.8|13
1655352140000|2022-06-16 04:02:20|158224.6|158094.6|158224.4|158094.4|158226.8|158096.8|158223.1|158093.1|15
1655352150000|2022-06-16 04:02:30|158226.5|158096.5|158239.4|158109.4|158239.4|158109.4|158225.1|158095.1|15
1655352160000|2022-06-16 04:02:40|158236.6|158106.6|158236|158106|158239.3|158109.3|158232.7|158102.7|21
1655352170000|2022-06-16 04:02:50|158237.8|158107.8|158295.8|158092.9|158300.1|158133.2|158237.8|158086.3|34
1655352180000|2022-06-16 04:03:00|158261.7|158131.7|158299.5|158088.3|158305.6|158135.3|158261.7|158086|38
1655352190000|2022-06-16 04:03:10|158298.7|158088.4|158291.3|158072.1|158303|158090.2|158287.7|158069.4|36
1655352200000|2022-06-16 04:03:20|158291.2|158068.9|158300|158086.9|158315.6|158143.5|158248.9|158068|36
1655352210000|2022-06-16 04:03:30|158298.6|158085.9|158296|158070.1|158304.2|158086.2|158288.9|158070.1|32
1655352220000|2022-06-16 04:03:40|158295.9|158071.2|158294.2|158074.8|158304.7|158090.7|158290.5|158067.7|29
1655352230000|2022-06-16 04:03:50|158294.1|158075.6|158317.4|158078.4|158321.3|158139|158256.1|158068.6|31
1655352240000|2022-06-16 04:04:00|158261.6|158131.6|158298.4|158088.9|158309.2|158137.4|158240.8|158055.9|37
1655352250000|2022-06-16 04:04:10|158293.3|158073.2|158293.4|158069.2|158309.8|158087.9|158282.8|158062.5|27
1655352260000|2022-06-16 04:04:20|158292.7|158069.7|158297.8|158074|158297.8|158078.8|158285.5|158066.7|31
1655352270000|2022-06-16 04:04:30|158301.2|158088|158306.2|158085.5|158306.3|158091.9|158295.8|158076|26
1655352280000|2022-06-16 04:04:40|158302.2|158097.3|158305.9|158175.9|158355.7|158175.9|158285.1|158097.3|27
1655352290000|2022-06-16 04:04:50|158329.9|158128.3|158341|158138.3|158348.3|158166.1|158292.2|158120.1|34
1655352300000|2022-06-16 04:05:00|158345|158136.8|158349|158140.6|158350.7|158144.4|158339.2|158129.9|25
1655352310000|2022-06-16 04:05:10|158308.8|158178.8|158306.2|158176.2|158384.6|158189.9|158301.1|158129.4|26
1655352320000|2022-06-16 04:05:20|158315.4|158185.4|158304.2|158174.2|158361.2|158185.4|158298.9|158138.7|30
1655352330000|2022-06-16 04:05:30|158303.8|158173.8|158347.1|158141.2|158352.6|158181.5|158303.8|158137.2|30
1655352340000|2022-06-16 04:05:40|158342.8|158142.2|158324.6|158122.7|158346.2|158180.3|158303.5|158121.2|26
1655352350000|2022-06-16 04:05:50|158329.1|158123.4|158286.3|158156.3|158329.1|158162.5|158277.5|158123.4|27
1655352360000|2022-06-16 04:06:00|158280.4|158150.4|158300|158170|158332.3|158170.3|158280.4|158122.4|25
1655352370000|2022-06-16 04:06:10|158299.3|158169.3|158288.5|158158.5|158299.3|158169.3|158275.9|158145.9|24
1655352380000|2022-06-16 04:06:20|158287.2|158157.2|158286.1|158156.1|158289.2|158159.2|158283.4|158153.4|24
1655352390000|2022-06-16 04:06:30|158286.9|158156.9|158283.9|158153.9|158289.2|158159.2|158283.9|158153.9|14
1655352400000|2022-06-16 04:06:40|158284.7|158154.7|158332.4|158127.4|158332.5|158156.4|158284.7|158127.4|6
1655352410000|2022-06-16 04:06:50|158291.6|158161.6|158289|158159|158291.6|158161.6|158281.7|158151.7|13
1655352420000|2022-06-16 04:07:00|158285.1|158155.1|158286.1|158156.1|158290.8|158160.8|158283.1|158153.1|19
1655352430000|2022-06-16 04:07:10|158286.2|158156.2|158290.6|158160.6|158290.9|158160.9|158280.9|158150.9|25
1655352440000|2022-06-16 04:07:20|158291.6|158161.6|158291.9|158161.9|158294.1|158164.1|158286.5|158156.5|25
1655352450000|2022-06-16 04:07:30|158292.6|158162.6|158294.3|158164.3|158295.3|158165.3|158290.7|158160.7|20
1655352460000|2022-06-16 04:07:40|158293.8|158163.8|158292.2|158162.2|158295.9|158165.9|158291.8|158161.8|21
1655352470000|2022-06-16 04:07:50|158287.8|158157.8|158289.7|158159.7|158293.4|158163.4|158282|158152|21
1655352480000|2022-06-16 04:08:00|158290.2|158160.2|158288.3|158158.3|158297.6|158167.6|158280.6|158150.6|28
1655352490000|2022-06-16 04:08:10|158288.8|158158.8|158292.8|158162.8|158295.2|158165.2|158288.8|158158.8|22
1655352500000|2022-06-16 04:08:20|158293.6|158163.6|158291.2|158161.2|158296|158166|158290.7|158160.7|19
1655352510000|2022-06-16 04:08:30|158290.6|158160.6|158288.5|158158.5|158292.4|158162.4|158285|158155|23
1655352520000|2022-06-16 04:08:40|158288.3|158158.3|158291|158161|158296.7|158166.7|158282.4|158152.4|23
1655352530000|2022-06-16 04:08:50|158292.1|158162.1|158288.8|158158.8|158297|158167|158283.6|158153.6|26
1655352540000|2022-06-16 04:09:00|158292.9|158162.9|158287.7|158157.7|158301.1|158171.1|158278.7|158148.7|21
1655352550000|2022-06-16 04:09:10|158291.7|158161.7|158282.1|158152.1|158292.8|158162.8|158279.1|158149.1|25
1655352560000|2022-06-16 04:09:20|158283.4|158153.4|158292.2|158162.2|158292.2|158162.2|158281.4|158151.4|14
1655352570000|2022-06-16 04:09:30|158292|158162|158298.8|158168.8|158299.9|158169.9|158287.3|158157.3|26
1655352580000|2022-06-16 04:09:40|158298.3|158168.3|158302.6|158172.6|158303.3|158173.3|158275.9|158145.9|19
1655352590000|2022-06-16 04:09:50|158301.5|158171.5|158282|158152|158301.5|158171.5|158281.7|158151.7|27
1655352600000|2022-06-16 04:10:00|158283.2|158153.2|158288|158158|158300.7|158170.7|158283.2|158153.2|26
1655352610000|2022-06-16 04:10:10|158293.1|158163.1|158302.6|158172.6|158302.6|158172.6|158293.1|158163.1|19
1655352620000|2022-06-16 04:10:20|158301.9|158171.9|158298.8|158168.8|158301.9|158171.9|158296.6|158166.6|23
1655352630000|2022-06-16 04:10:30|158298.7|158168.7|158302.4|158172.4|158303.4|158173.4|158296.2|158166.2|25
1655352640000|2022-06-16 04:10:40|158303.5|158173.5|158303|158173|158349|158180.7|158298.8|158141|20
1655352650000|2022-06-16 04:10:50|158303.3|158173.3|158301.8|158171.8|158304.5|158174.5|158301.8|158171.8|16
1655352660000|2022-06-16 04:11:00|158301.6|158171.6|158301.7|158171.7|158303|158173|158299.7|158169.7|31
1655352670000|2022-06-16 04:11:10|158302.1|158172.1|158300.7|158170.7|158302.2|158172.2|158297.8|158167.8|32
1655352680000|2022-06-16 04:11:20|158300|158170|158299.6|158169.6|158301.4|158171.4|158299.6|158169.6|21
1655352690000|2022-06-16 04:11:30|158299.1|158169.1|158304.4|158174.4|158304.4|158174.4|158299.1|158169.1|26
1655352700000|2022-06-16 04:11:40|158305.4|158175.4|158303.1|158173.1|158305.5|158175.5|158302|158172|23
1655352710000|2022-06-16 04:11:50|158302.6|158172.6|158301.3|158171.3|158304.2|158174.2|158300.3|158170.3|24
1655352720000|2022-06-16 04:12:00|158301.7|158171.7|158303.4|158173.4|158304.5|158174.5|158301.4|158171.4|17
1655352730000|2022-06-16 04:12:10|158303.3|158173.3|158307.9|158177.9|158310.2|158180.2|158300.2|158170.2|20
1655352740000|2022-06-16 04:12:20|158308.6|158178.6|158291.7|158161.7|158309.3|158179.3|158275.5|158145.5|29
1655352750000|2022-06-16 04:12:30|158276.3|158146.3|158274.9|158144.9|158297.4|158167.4|158274.9|158144.9|24
1655352760000|2022-06-16 04:12:40|158274.4|158144.4|158301.3|158171.3|158301.9|158171.9|158267.1|158137.1|28
1655352770000|2022-06-16 04:12:50|158299.1|158169.1|158298|158168|158304|158174|158291.7|158161.7|31
1655352780000|2022-06-16 04:13:00|158297.5|158167.5|158300.4|158170.4|158300.4|158170.4|158296.2|158166.2|22
1655352790000|2022-06-16 04:13:10|158298.6|158168.6|158300.4|158170.4|158301.2|158171.2|158297|158167|24
1655352800000|2022-06-16 04:13:20|158299.9|158169.9|158291.1|158161.1|158300.5|158170.5|158286.6|158156.6|29
1655352810000|2022-06-16 04:13:30|158290.9|158160.9|158290.5|158160.5|158293|158163|158286.5|158156.5|17
1655352820000|2022-06-16 04:13:40|158279.3|158149.3|158276.5|158146.5|158292.2|158162.2|158273.7|158143.7|24
1655352830000|2022-06-16 04:13:50|158275.1|158145.1|158299.9|158169.9|158320.4|158170.1|158264.3|158098.5|26
1655352840000|2022-06-16 04:14:00|158300.2|158170.2|158285.9|158155.9|158300.5|158170.5|158268.6|158138.6|30
1655352850000|2022-06-16 04:14:10|158290.7|158160.7|158281.5|158151.5|158296.7|158166.7|158274.5|158144.5|24
1655352860000|2022-06-16 04:14:20|158287.9|158157.9|158290.8|158160.8|158293|158163|158287.7|158157.7|27
1655352870000|2022-06-16 04:14:30|158291.8|158161.8|158283.4|158153.4|158291.8|158161.8|158275.2|158145.2|27
1655352880000|2022-06-16 04:14:40|158279.7|158149.7|158277.8|158147.8|158281|158151|158275.6|158145.6|17
1655352890000|2022-06-16 04:14:50|158285|158155|158278.4|158148.4|158295.6|158165.6|158241.9|158111.9|15
1655352900000|2022-06-16 04:15:00|158273.9|158143.9|158286.6|158156.6|158295.2|158165.2|158257.1|158127.1|16
1655352910000|2022-06-16 04:15:10|158290.4|158160.4|158278.7|158148.7|158293.4|158163.4|158278.7|158148.7|11
1655352920000|2022-06-16 04:15:20|158280.3|158150.3|158273.1|158143.1|158282.8|158152.8|158271.9|158141.9|20
1655352930000|2022-06-16 04:15:30|158274.7|158144.7|158274.2|158144.2|158282.9|158152.9|158272.9|158142.9|13
1655352940000|2022-06-16 04:15:40|158278.9|158148.9|158284.1|158154.1|158288.1|158158.1|158267.3|158137.3|24
1655352950000|2022-06-16 04:15:50|158284|158154|158254.6|158124.6|158291.7|158156|158237.5|158076.3|22
1655352960000|2022-06-16 04:16:00|158252.4|158122.4|158292.1|158085.4|158292.1|158123.7|158239.1|158074.9|32
1655352970000|2022-06-16 04:16:10|158291.2|158082.8|158291.1|158075.9|158292.1|158120.2|158250.2|158071.5|35
1655352980000|2022-06-16 04:16:20|158286.8|158079.4|158252.8|158122.8|158310.6|158124.1|158233|158055|27
1655352990000|2022-06-16 04:16:30|158253.5|158123.5|158304|158052.5|158315|158125.6|158222.5|158052.5|22
1655353000000|2022-06-16 04:16:40|158285.2|158066.3|158252.6|158122.6|158319.5|158126.1|158233|158065.5|31
1655353010000|2022-06-16 04:16:50|158253|158123|158211.1|158081.1|158296.4|158123.3|158204.6|158045.5|26
1655353020000|2022-06-16 04:17:00|158213.9|158083.9|158206.6|158076.6|158215.6|158085.6|158203.1|158073.1|22
1655353030000|2022-06-16 04:17:10|158207.5|158077.5|158269.6|158139.6|158280.1|158150.1|158207.5|158077.5|23
1655353040000|2022-06-16 04:17:20|158280.1|158150.1|158283.8|158153.8|158286|158156|158273.1|158143.1|30
1655353050000|2022-06-16 04:17:30|158285.3|158155.3|158283.5|158153.5|158286.2|158156.2|158281.4|158151.4|23
1655353060000|2022-06-16 04:17:40|158283.6|158153.6|158282.6|158152.6|158284.7|158154.7|158278.6|158148.6|21
1655353070000|2022-06-16 04:17:50|158282.9|158152.9|158290.8|158160.8|158302|158172|158279.5|158149.5|26
1655353080000|2022-06-16 04:18:00|158299|158169|158324.7|158194.7|158324.7|158194.7|158296.1|158166.1|30
1655353090000|2022-06-16 04:18:10|158323.8|158193.8|158346.1|158136.4|158349.4|158193.8|158295.2|158133|30
1655353100000|2022-06-16 04:18:20|158305.2|158175.2|158302.3|158172.3|158347.9|158175.2|158288.7|158132.3|29
1655353110000|2022-06-16 04:18:30|158298.6|158168.6|158292.2|158162.2|158301.3|158171.3|158292.2|158162.2|23
1655353120000|2022-06-16 04:18:40|158293.4|158163.4|158291.1|158161.1|158293.5|158163.5|158289.8|158159.8|25
1655353130000|2022-06-16 04:18:50|158292.8|158162.8|158294.8|158164.8|158303.3|158173.3|158280.6|158150.6|28
1655353140000|2022-06-16 04:19:00|158296.4|158166.4|158295.4|158165.4|158301.3|158171.3|158288|158158|29
1655353150000|2022-06-16 04:19:10|158300.6|158170.6|158298.2|158168.2|158303.9|158173.9|158289.9|158159.9|25
1655353160000|2022-06-16 04:19:20|158300.7|158170.7|158300.8|158170.8|158302.6|158172.6|158296.3|158166.3|28
1655353170000|2022-06-16 04:19:30|158301.1|158171.1|158298.3|158168.3|158302.8|158172.8|158295.7|158165.7|32
1655353180000|2022-06-16 04:19:40|158298.2|158168.2|158295.4|158165.4|158298.3|158168.3|158292.2|158162.2|29
1655353190000|2022-06-16 04:19:50|158294|158164|158292.3|158162.3|158307|158177|158283.5|158153.5|23
1655353200000|2022-06-16 04:20:00|158291.7|158161.7|158284.1|158154.1|158299.2|158169.2|158274.6|158144.6|26
1655353210000|2022-06-16 04:20:10|158288|158158|158291.2|158161.2|158295.3|158165.3|158275.9|158145.9|32
1655353220000|2022-06-16 04:20:20|158290.2|158160.2|158286.9|158156.9|158293.1|158163.1|158282.8|158152.8|26
1655353230000|2022-06-16 04:20:30|158287.3|158157.3|158289.9|158159.9|158293.2|158163.2|158278.2|158148.2|26
1655353240000|2022-06-16 04:20:40|158290.3|158160.3|158296.9|158166.9|158298.3|158168.3|158287.6|158157.6|31
1655353250000|2022-06-16 04:20:50|158295|158165|158300.7|158170.7|158348.1|158170.7|158285.9|158119.1|26
1655353260000|2022-06-16 04:21:00|158334.6|158129.7|158297.7|158167.7|158349.6|158170|158277|158124.3|31
1655353270000|2022-06-16 04:21:10|158295.1|158165.1|158289|158159|158299.6|158169.6|158288.6|158158.6|32
1655353280000|2022-06-16 04:21:20|158288.8|158158.8|158287.3|158157.3|158288.8|158158.8|158277.8|158147.8|34
1655353290000|2022-06-16 04:21:30|158285.7|158155.7|158296|158166|158296|158166|158283.3|158153.3|20
1655353300000|2022-06-16 04:21:40|158296.2|158166.2|158293.5|158163.5|158303.5|158173.5|158287.1|158157.1|19
1655353310000|2022-06-16 04:21:50|158295.1|158165.1|158298.9|158168.9|158298.9|158168.9|158290.1|158160.1|14
1655353320000|2022-06-16 04:22:00|158298.1|158168.1|158301.6|158171.6|158321.9|158191.9|158295.8|158165.8|33
1655353330000|2022-06-16 04:22:10|158302.8|158172.8|158301.5|158171.5|158303.4|158173.4|158298.4|158168.4|21
1655353340000|2022-06-16 04:22:20|158300.8|158170.8|158302.7|158172.7|158305.9|158175.9|158297.7|158167.7|26
1655353350000|2022-06-16 04:22:30|158301.9|158171.9|158347.4|158217.4|158347.4|158217.4|158301.8|158143.3|26
1655353360000|2022-06-16 04:22:40|158350.2|158220.2|158341.1|158211.1|158402.9|158221.7|158341.1|158164.9|23
1655353370000|2022-06-16 04:22:50|158342.4|158212.4|158344.2|158214.2|158344.5|158214.5|158341.8|158211.8|23
1655353380000|2022-06-16 04:23:00|158344.3|158214.3|158345.4|158215.4|158348.5|158218.5|158343.7|158213.7|18
1655353390000|2022-06-16 04:23:10|158346.7|158216.7|158349.6|158219.6|158351.8|158221.8|158346.7|158216.7|22
1655353400000|2022-06-16 04:23:20|158349.2|158219.2|158347.1|158217.1|158350.6|158220.6|158345.4|158215.4|16
1655353410000|2022-06-16 04:23:30|158345.7|158215.7|158344.6|158214.6|158351.5|158221.5|158340.5|158210.5|24
1655353420000|2022-06-16 04:23:40|158343|158213|158319.3|158189.3|158348.3|158218.3|158319.3|158189.3|15
1655353430000|2022-06-16 04:23:50|158433.7|158140.1|158346.8|158216.8|158443.5|158222.4|158328.5|158137|25
1655353440000|2022-06-16 04:24:00|158347.4|158217.4|158347.6|158217.6|158350.5|158220.5|158347.1|158217.1|19
1655353450000|2022-06-16 04:24:10|158346.8|158216.8|158348.1|158218.1|158348.8|158218.8|158343.6|158213.6|18
1655353460000|2022-06-16 04:24:20|158354.3|158224.3|158342.1|158212.1|158360|158230|158329.9|158199.9|31
1655353470000|2022-06-16 04:24:30|158340|158210|158341.8|158211.8|158349.2|158219.2|158337.3|158207.3|22
1655353480000|2022-06-16 04:24:40|158343|158213|158332.3|158202.3|158346.3|158216.3|158332.3|158202.3|17
1655353490000|2022-06-16 04:24:50|158334.4|158204.4|158340.7|158210.7|158347.5|158217.5|158328.2|158198.2|15
1655353500000|2022-06-16 04:25:00|158339.3|158209.3|158347.5|158217.5|158353.5|158223.5|158334.3|158204.3|18
1655353510000|2022-06-16 04:25:10|158348.8|158218.8|158343.4|158213.4|158351.2|158221.2|158343.4|158213.4|13
1655353520000|2022-06-16 04:25:20|158345.3|158215.3|158338.6|158208.6|158345.6|158215.6|158334.4|158204.4|16
1655353530000|2022-06-16 04:25:30|158330.9|158200.9|158331|158201|158343|158213|158322|158192|21
1655353540000|2022-06-16 04:25:40|158331.4|158201.4|158329.7|158199.7|158337.2|158207.2|158321.5|158191.5|20
1655353550000|2022-06-16 04:25:50|158329.5|158199.5|158325.8|158195.8|158330.6|158200.6|158323|158193|16
1655353560000|2022-06-16 04:26:00|158323.1|158193.1|158267.2|158137.2|158323.1|158193.1|158267.2|158137.2|34
1655353570000|2022-06-16 04:26:10|158268.7|158138.7|158323.1|158116.4|158326.1|158144.5|158268.3|158114.1|35
1655353580000|2022-06-16 04:26:20|158322.3|158115.3|158267.4|158137.4|158322.3|158144.7|158267.1|158110.7|33
1655353590000|2022-06-16 04:26:30|158266.9|158136.9|158274.8|158144.8|158274.8|158144.8|158265.5|158135.5|21
1655353600000|2022-06-16 04:26:40|158274.9|158144.9|158322.5|158113.8|158328.8|158144.9|158270.3|158113.1|28
1655353610000|2022-06-16 04:26:50|158322.6|158114.4|158275.4|158145.4|158324.9|158149.2|158275.1|158110.1|26
1655353620000|2022-06-16 04:27:00|158275.7|158145.7|158319|158110.5|158319.6|158147.8|158273.3|158110.5|25
1655353630000|2022-06-16 04:27:10|158318.8|158110.3|158268|158138|158330.4|158140.7|158265|158107.6|23
1655353640000|2022-06-16 04:27:20|158266.2|158136.2|158327.6|158115.2|158348.7|158151.6|158263.1|158100|32
1655353650000|2022-06-16 04:27:30|158341.5|158105.6|158219.4|158089.4|158358.9|158156.6|158211.4|158060.5|24
1655353660000|2022-06-16 04:27:40|158228.9|158098.9|158235.6|158105.6|158291.9|158125.5|158222.2|158068.3|36
1655353670000|2022-06-16 04:27:50|158236.5|158106.5|158235.7|158105.7|158241.2|158111.2|158224.7|158094.7|24
1655353680000|2022-06-16 04:28:00|158235.8|158105.8|158229|158099|158250.5|158120.5|158212.9|158049|35
1655353690000|2022-06-16 04:28:10|158229.4|158099.4|158236.6|158106.6|158282|158106.6|158224.3|158068.4|29
1655353700000|2022-06-16 04:28:20|158231|158101|158217.7|158087.7|158236.2|158106.2|158216.5|158086.5|26
1655353710000|2022-06-16 04:28:30|158218|158088|158224.9|158094.9|158230|158100|158218|158088|22
1655353720000|2022-06-16 04:28:40|158227.3|158097.3|158225.3|158095.3|158247.8|158117.8|158221|158091|26
1655353730000|2022-06-16 04:28:50|158225.7|158095.7|158229.2|158099.2|158261.9|158100.5|158219.4|158057.9|22
1655353740000|2022-06-16 04:29:00|158235.6|158105.6|158252.4|158122.4|158260.6|158130.6|158214.3|158084.3|21
1655353750000|2022-06-16 04:29:10|158254.3|158124.3|158259.9|158129.9|158297.2|158131.5|158245.1|158095.4|36
1655353760000|2022-06-16 04:29:20|158250.7|158120.7|158237.7|158107.7|158294.9|158126.7|158231.5|158077.9|35
1655353770000|2022-06-16 04:29:30|158277.1|158076.8|158218.8|158088.8|158277.1|158108.7|158218.8|158064|24
1655353780000|2022-06-16 04:29:40|158219|158089|158227.2|158097.2|158227.2|158097.2|158218.5|158088.5|29
1655353790000|2022-06-16 04:29:50|158227.5|158097.5|158221.7|158091.7|158230.8|158100.8|158221.7|158091.7|15
1655353800000|2022-06-16 04:30:00|158225.1|158095.1|158226.7|158096.7|158227.4|158097.4|158216.2|158086.2|30
1655353810000|2022-06-16 04:30:10|158224.5|158094.5|158217.7|158087.7|158224.7|158094.7|158214.7|158084.7|27
1655353820000|2022-06-16 04:30:20|158217.8|158087.8|158214.7|158084.7|158221.5|158091.5|158212.3|158082.3|24
1655353830000|2022-06-16 04:30:30|158215.9|158085.9|158223|158093|158223.8|158093.8|158213.4|158083.4|19
1655353840000|2022-06-16 04:30:40|158223.7|158093.7|158228.9|158098.9|158231.2|158101.2|158214.5|158084.5|25
1655353850000|2022-06-16 04:30:50|158208.3|158078.3|158212.3|158082.3|158251.3|158099.5|158208.3|158047.3|27
1655353860000|2022-06-16 04:31:00|158213.1|158083.1|158223.7|158093.7|158223.7|158093.7|158211.6|158081.6|24
1655353870000|2022-06-16 04:31:10|158222.8|158092.8|158213.5|158083.5|158223|158093|158213.5|158083.5|16
1655353880000|2022-06-16 04:31:20|158215.6|158085.6|158156.8|158026.8|158218.1|158088.1|158156.6|158026.6|23
1655353890000|2022-06-16 04:31:30|158162|158032|158163.3|158033.3|158170.7|158040.7|158154.1|158024.1|29
1655353900000|2022-06-16 04:31:40|158163.5|158033.5|158167|158037|158181.5|158051.5|158161.6|158031.6|31
1655353910000|2022-06-16 04:31:50|158169.1|158039.1|158271.5|158058|158286.1|158091.1|158150.5|158020.5|31
1655353920000|2022-06-16 04:32:00|158281.3|158051.2|158227.3|158097.3|158281.3|158101.7|158215.8|158051.2|35
1655353930000|2022-06-16 04:32:10|158228.4|158098.4|158271.7|158059.4|158275.8|158101.3|158226.3|158059.4|28
1655353940000|2022-06-16 04:32:20|158222.9|158092.9|158215.5|158085.5|158270.6|158093.1|158211.4|158055.8|32
1655353950000|2022-06-16 04:32:30|158213.8|158083.8|158270.9|158048.8|158273.5|158083.8|158211.6|158048.8|24
1655353960000|2022-06-16 04:32:40|158266.4|158051.1|158218.7|158088.7|158267|158088.7|158211.9|158050.7|21
1655353970000|2022-06-16 04:32:50|158218.2|158088.2|158204.7|158074.7|158229.4|158099.4|158204.7|158074.7|22
1655353980000|2022-06-16 04:33:00|158213|158083|158208.6|158078.6|158273.9|158089.9|158197.8|158038.6|29
1655353990000|2022-06-16 04:33:10|158206.5|158076.5|158180.4|158050.4|158237.5|158077.1|158172.7|158004.7|26
1655354000000|2022-06-16 04:33:20|158182.6|158052.6|158232.7|158025.6|158232.7|158060.5|158179.7|158003.5|30
1655354010000|2022-06-16 04:33:30|158196|158066|158233.3|158021.7|158242.4|158068.4|158186.8|158020.3|30
1655354020000|2022-06-16 04:33:40|158229.1|158025.1|158215.9|158085.9|158262.8|158093.8|158207.8|158021.5|35
1655354030000|2022-06-16 04:33:50|158219|158089|158215.6|158085.6|158223.2|158093.2|158212.6|158082.6|9
1655354040000|2022-06-16 04:34:00|158217.5|158087.5|158209.6|158079.6|158281.4|158095.6|158208|158045.1|18
1655354050000|2022-06-16 04:34:10|158211.4|158081.4|158222.4|158092.4|158222.4|158092.4|158211.4|158081.4|11
1655354060000|2022-06-16 04:34:20|158220.9|158090.9|158179.2|158049.2|158266.3|158100.6|158173|158043|24
1655354070000|2022-06-16 04:34:30|158178.1|158048.1|158168.3|158038.3|158180.9|158050.9|158163.1|158033.1|30
1655354080000|2022-06-16 04:34:40|158169.4|158039.4|158156.5|158026.5|158170.7|158040.7|158152.5|158022.5|27
1655354090000|2022-06-16 04:34:50|158153.7|158023.7|158158.6|158028.6|158167|158037|158153.7|158023.7|31
1655354100000|2022-06-16 04:35:00|158159.2|158029.2|158161.9|158031.9|158163.4|158033.4|158153.6|158023.6|30
1655354110000|2022-06-16 04:35:10|158162|158032|158150.7|158020.7|158184.6|158034.8|158150.7|157981.1|28
1655354120000|2022-06-16 04:35:20|158151.7|158021.7|158161.3|158031.3|158204.9|158035.9|158141.6|157995.3|25
1655354130000|2022-06-16 04:35:30|158162|158032|158164.7|158034.7|158170|158040|158146.5|158016.5|23
1655354140000|2022-06-16 04:35:40|158153.3|158023.3|158162.5|158032.5|158166|158036|158153.3|158023.3|14
1655354150000|2022-06-16 04:35:50|158162.3|158032.3|158162.6|158032.6|158163.7|158033.7|158160.7|158030.7|11
1655354160000|2022-06-16 04:36:00|158160.5|158030.5|158161.2|158031.2|158176.3|158046.3|158156.9|158026.9|23
1655354170000|2022-06-16 04:36:10|158160.1|158030.1|158172.4|158042.4|158173.7|158043.7|158160.1|158030.1|21
1655354180000|2022-06-16 04:36:20|158173.2|158043.2|158162.6|158032.6|158173.2|158043.2|158162.6|158032.6|19
1655354190000|2022-06-16 04:36:30|158162.5|158032.5|158162.5|158032.5|158165.1|158035.1|158156.4|158026.4|20
1655354200000|2022-06-16 04:36:40|158164.2|158034.2|158156.6|158026.6|158165.7|158035.7|158156.2|158026.2|21
1655354210000|2022-06-16 04:36:50|158156.8|158026.8|158167.1|158037.1|158204.8|158037.1|158151.8|157987.8|29
1655354220000|2022-06-16 04:37:00|158166.2|158036.2|158165|158035|158170|158040|158164.8|158034.8|31
1655354230000|2022-06-16 04:37:10|158164.5|158034.5|158182|158052|158184.2|158054.2|158163|158033|29
1655354240000|2022-06-16 04:37:20|158180.8|158050.8|158227.2|158097.2|158262.3|158097.2|158178.3|158048.3|23
1655354250000|2022-06-16 04:37:30|158232.2|158102.2|158222.3|158092.3|158232.2|158102.2|158215.9|158085.9|32
1655354260000|2022-06-16 04:37:40|158225.1|158095.1|158221.7|158091.7|158225.1|158095.1|158212|158082|24
1655354270000|2022-06-16 04:37:50|158220.4|158090.4|158227.7|158097.7|158232.5|158102.5|158220.3|158090.3|27
1655354280000|2022-06-16 04:38:00|158232.2|158102.2|158226.5|158096.5|158295.3|158102.2|158219.7|158065.1|29
1655354290000|2022-06-16 04:38:10|158228.4|158098.4|158225.7|158095.7|158230.3|158100.3|158219.5|158089.5|19
1655354300000|2022-06-16 04:38:20|158227.1|158097.1|158229.3|158099.3|158280.6|158106.9|158222.4|158063.4|17
1655354310000|2022-06-16 04:38:30|158216.6|158086.6|158220.2|158090.2|158225.6|158095.6|158216.6|158086.6|21
1655354320000|2022-06-16 04:38:40|158219.5|158089.5|158226.7|158096.7|158230|158100|158219.5|158089.5|21
1655354330000|2022-06-16 04:38:50|158226.5|158096.5|158225.2|158095.2|158226.5|158096.5|158218.2|158088.2|20
1655354340000|2022-06-16 04:39:00|158225.3|158095.3|158218.6|158088.6|158281.9|158105.4|158211.9|158032.6|24
1655354350000|2022-06-16 04:39:10|158220.2|158090.2|158219.6|158089.6|158220.3|158090.3|158214.2|158084.2|21
1655354360000|2022-06-16 04:39:20|158218.7|158088.7|158214.6|158084.6|158218.7|158088.7|158213.9|158083.9|22
1655354370000|2022-06-16 04:39:30|158214.4|158084.4|158204.9|158074.9|158257.8|158086.4|158204.9|158044.7|16
1655354380000|2022-06-16 04:39:40|158209.3|158079.3|158205.9|158075.9|158252.7|158092.4|158200.9|158038.6|23
1655354390000|2022-06-16 04:39:50|158206.9|158076.9|158209.8|158079.8|158243.1|158096.3|158206.5|158016|20
1655354400000|2022-06-16 04:40:00|158209.4|158079.4|158219.2|158089.2|158253.8|158089.2|158209.4|158041.1|21
1655354410000|2022-06-16 04:40:10|158218.2|158088.2|158216.6|158086.6|158222.1|158092.1|158212|158082|12
1655354420000|2022-06-16 04:40:20|158220.9|158090.9|158247.7|158117.7|158282.9|158117.7|158217.5|158074.1|26
1655354430000|2022-06-16 04:40:30|158289.5|158086|158302.1|158069.9|158314.4|158120.8|158246.9|158058.4|24
1655354440000|2022-06-16 04:40:40|158310.7|158063.1|158244.2|158114.2|158310.7|158116.4|158244.2|158063.1|20
1655354450000|2022-06-16 04:40:50|158245.3|158115.3|158259.9|158129.9|158287.2|158129.9|158242.9|158081.9|14
1655354460000|2022-06-16 04:41:00|158265.3|158135.3|158291.4|158161.4|158299.4|158169.4|158265.1|158135.1|34
1655354470000|2022-06-16 04:41:10|158291.5|158161.5|158288.9|158158.9|158291.9|158161.9|158286.4|158156.4|16
1655354480000|2022-06-16 04:41:20|158274.4|158144.4|158294.6|158164.6|158294.6|158164.6|158271.8|158141.8|27
1655354490000|2022-06-16 04:41:30|158293.5|158163.5|158296.8|158166.8|158300.7|158170.7|158293.5|158163.5|27
1655354500000|2022-06-16 04:41:40|158296.7|158166.7|158301.5|158171.5|158305.6|158175.6|158296.7|158166.7|21
1655354510000|2022-06-16 04:41:50|158300.2|158170.2|158299|158169|158302.6|158172.6|158298.8|158168.8|14
1655354520000|2022-06-16 04:42:00|158300.2|158170.2|158294|158164|158300.2|158170.2|158293.8|158163.8|17
1655354530000|2022-06-16 04:42:10|158294.7|158164.7|158290.3|158160.3|158297.2|158167.2|158282.9|158152.9|21
1655354540000|2022-06-16 04:42:20|158289.9|158159.9|158288.5|158158.5|158292.4|158162.4|158284|158154|20
1655354550000|2022-06-16 04:42:30|158288.3|158158.3|158298.9|158168.9|158301.5|158171.5|158287.6|158157.6|23
1655354560000|2022-06-16 04:42:40|158300.1|158170.1|158288.2|158158.2|158336.5|158179.1|158285.9|158129.8|27
1655354570000|2022-06-16 04:42:50|158288.1|158158.1|158289.6|158159.6|158296.8|158166.8|158285.1|158155.1|22
1655354580000|2022-06-16 04:43:00|158287.8|158157.8|158282.8|158152.8|158302|158172|158279.9|158149.9|25
1655354590000|2022-06-16 04:43:10|158282.5|158152.5|158283.8|158153.8|158285.3|158155.3|158273.9|158143.9|14
1655354600000|2022-06-16 04:43:20|158349.8|158109.1|158288.8|158158.8|158359.2|158159.9|158282.8|158106.1|26
1655354610000|2022-06-16 04:43:30|158286.5|158156.5|158291.3|158161.3|158328.3|158165.3|158281.6|158120.2|23
1655354620000|2022-06-16 04:43:40|158293.2|158163.2|158300.8|158170.8|158302.7|158172.7|158289.8|158159.8|27
1655354630000|2022-06-16 04:43:50|158343|158135.4|158300.7|158170.7|158343|158174.2|158298.4|158135.4|27
1655354640000|2022-06-16 04:44:00|158301|158171|158301.9|158171.9|158304.3|158174.3|158300.5|158170.5|33
1655354650000|2022-06-16 04:44:10|158302.7|158172.7|158303.8|158173.8|158304.1|158174.1|158301.2|158171.2|24
1655354660000|2022-06-16 04:44:20|158304.1|158174.1|158304.8|158174.8|158345.2|158179.1|158293.3|158136|30
1655354670000|2022-06-16 04:44:30|158302|158172|158308.4|158178.4|158314|158200|158290|158161.3|30
1655354680000|2022-06-16 04:44:40|158305.5|158175.5|158306|158176|158314.2|158184.2|158300.3|158170.3|33
1655354690000|2022-06-16 04:44:50|158305.6|158175.6|158307.3|158177.3|158308.5|158178.5|158303.2|158173.2|26
1655354700000|2022-06-16 04:45:00|158308|158178|158309.3|158179.3|158310.5|158180.5|158301.2|158171.2|30
1655354710000|2022-06-16 04:45:10|158309.2|158179.2|158312.6|158182.6|158369.2|158182.6|158306.6|158136.8|20
1655354720000|2022-06-16 04:45:20|158370.5|158137.9|158353.3|158150.2|158370.5|158185.7|158304.5|158137.9|30
1655354730000|2022-06-16 04:45:30|158310|158180|158347.9|158145|158347.9|158183.4|158299.4|158145|20
1655354740000|2022-06-16 04:45:40|158299|158169|158302.6|158172.6|158314.3|158184.3|158297.3|158167.3|30
1655354750000|2022-06-16 04:45:50|158299.9|158169.9|158297.8|158167.8|158308.6|158178.6|158297.8|158167.8|20
1655354760000|2022-06-16 04:46:00|158298.7|158168.7|158300.5|158170.5|158311.2|158181.2|158296.7|158166.7|19
1655354770000|2022-06-16 04:46:10|158300.1|158170.1|158310.9|158180.9|158310.9|158180.9|158289.7|158159.7|22
1655354780000|2022-06-16 04:46:20|158308.6|158178.6|158299.3|158169.3|158311.5|158181.5|158298.8|158168.8|28
1655354790000|2022-06-16 04:46:30|158299.1|158169.1|158310.1|158180.1|158362.5|158182.4|158298.5|158144.8|26
1655354800000|2022-06-16 04:46:40|158313.5|158183.5|158299.1|158169.1|158315.3|158185.3|158299.1|158169.1|22
1655354810000|2022-06-16 04:46:50|158299.6|158169.6|158301.2|158171.2|158313.9|158183.9|158297.6|158167.6|32
1655354820000|2022-06-16 04:47:00|158299.4|158169.4|158296.8|158166.8|158309.3|158179.3|158296.8|158166.8|27
1655354830000|2022-06-16 04:47:10|158298|158168|158305.4|158175.4|158306.6|158176.6|158294.5|158164.5|26
1655354840000|2022-06-16 04:47:20|158305.5|158175.5|158309.7|158179.7|158362.9|158184.9|158301.4|158139|29
1655354850000|2022-06-16 04:47:30|158307.9|158177.9|158293.3|158163.3|158307.9|158177.9|158291.4|158161.4|17
1655354860000|2022-06-16 04:47:40|158311.7|158181.7|158296|158166|158311.7|158181.7|158284.8|158154.8|20
1655354870000|2022-06-16 04:47:50|158296.1|158166.1|158291|158161|158296.1|158166.1|158289.2|158159.2|25
1655354880000|2022-06-16 04:48:00|158290.9|158160.9|158297|158167|158297|158167|158285.1|158155.1|33
1655354890000|2022-06-16 04:48:10|158298.9|158168.9|158333.9|158133.1|158333.9|158169.7|158291.9|158133.1|15
1655354900000|2022-06-16 04:48:20|158292.7|158162.7|158291.6|158161.6|158333.7|158167.3|158291.5|158131.9|16
1655354910000|2022-06-16 04:48:30|158293.7|158163.7|158287.2|158157.2|158334|158167|158285.7|158123|21
1655354920000|2022-06-16 04:48:40|158337.8|158121.9|158289.9|158159.9|158342|158168|158282.1|158121.9|22
1655354930000|2022-06-16 04:48:50|158287.1|158157.1|158294|158164|158351.5|158170.4|158284.7|158115.6|34
1655354940000|2022-06-16 04:49:00|158299.7|158169.7|158300.7|158170.7|158306.7|158176.7|158295.5|158165.5|33
1655354950000|2022-06-16 04:49:10|158301.9|158171.9|158298.4|158168.4|158302.6|158172.6|158296.1|158166.1|31
1655354960000|2022-06-16 04:49:20|158301.1|158171.1|158296.5|158166.5|158301.1|158171.1|158288.5|158158.5|34
1655354970000|2022-06-16 04:49:30|158296.2|158166.2|158294.7|158164.7|158296.4|158166.4|158289.3|158159.3|28
1655354980000|2022-06-16 04:49:40|158293.6|158163.6|158292.8|158162.8|158299.7|158169.7|158292.3|158162.3|26
1655354990000|2022-06-16 04:49:50|158294.5|158164.5|158298.1|158168.1|158298.6|158168.6|158293.9|158163.9|17
1655355000000|2022-06-16 04:50:00|158298|158168|158292.7|158162.7|158301.5|158171.5|158292.7|158162.7|27
1655355010000|2022-06-16 04:50:10|158291|158161|158299|158169|158307.7|158177.7|158282.5|158152.5|27
1655355020000|2022-06-16 04:50:20|158306.6|158176.6|158306.6|158176.6|158307|158177|158296.4|158166.4|28
1655355030000|2022-06-16 04:50:30|158307.6|158177.6|158298|158168|158307.6|158177.6|158297.8|158167.8|25
1655355040000|2022-06-16 04:50:40|158298.4|158168.4|158300.3|158170.3|158300.8|158170.8|158298|158168|27
1655355050000|2022-06-16 04:50:50|158300.9|158170.9|158298.6|158168.6|158302.7|158172.7|158298.6|158168.6|26
1655355060000|2022-06-16 04:51:00|158298.3|158168.3|158301.6|158171.6|158301.8|158171.8|158298.3|158168.3|23
1655355070000|2022-06-16 04:51:10|158301.1|158171.1|158292.6|158162.6|158301.1|158171.1|158292.5|158162.5|15
1655355080000|2022-06-16 04:51:20|158292.7|158162.7|158285.3|158155.3|158331.3|158166.6|158280.6|158126.9|25
1655355090000|2022-06-16 04:51:30|158278.7|158148.7|158282|158152|158291.7|158161.7|158272.5|158142.5|25
1655355100000|2022-06-16 04:51:40|158330.3|158124.1|158290.9|158160.9|158330.3|158161.7|158283.6|158122.3|27
1655355110000|2022-06-16 04:51:50|158290.5|158160.5|158279.2|158149.2|158292.2|158162.2|158279.2|158149.2|25
1655355120000|2022-06-16 04:52:00|158280.4|158150.4|158283.5|158153.5|158285.9|158155.9|158279.7|158149.7|20
1655355130000|2022-06-16 04:52:10|158285.3|158155.3|158339.2|158128.3|158339.2|158160.9|158284.1|158128.3|20
1655355140000|2022-06-16 04:52:20|158334.8|158134.2|158298.6|158168.6|158334.8|158169.3|158288.1|158134.2|21
1655355150000|2022-06-16 04:52:30|158299.4|158169.4|158297.9|158167.9|158300.6|158170.6|158297.1|158167.1|13
1655355160000|2022-06-16 04:52:40|158298.3|158168.3|158295.8|158165.8|158343.5|158168.8|158293.6|158122.4|22
1655355170000|2022-06-16 04:52:50|158298.1|158168.1|158301.7|158171.7|158302.2|158172.2|158295.1|158165.1|22
1655355180000|2022-06-16 04:53:00|158303|158173|158300.9|158170.9|158303|158173|158300.6|158170.6|15
1655355190000|2022-06-16 04:53:10|158300.6|158170.6|158304.9|158174.9|158311.1|158181.1|158300.6|158170.6|24
1655355200000|2022-06-16 04:53:20|158307.6|158177.6|158304.9|158174.9|158312.2|158182.2|158302.8|158172.8|24
1655355210000|2022-06-16 04:53:30|158305.5|158175.5|158297.6|158167.6|158308.4|158178.4|158297.6|158167.6|23
1655355220000|2022-06-16 04:53:40|158295.9|158165.9|158310.9|158180.9|158310.9|158180.9|158295.2|158165.2|20
1655355230000|2022-06-16 04:53:50|158310.8|158180.8|158307.4|158177.4|158311.8|158181.8|158306.4|158176.4|27
1655355240000|2022-06-16 04:54:00|158308.7|158178.7|158300.7|158170.7|158356.7|158178.7|158299.6|158122.2|28
1655355250000|2022-06-16 04:54:10|158302.4|158172.4|158295.2|158165.2|158308|158178|158295.2|158165.2|28
1655355260000|2022-06-16 04:54:20|158295.7|158165.7|158298.1|158168.1|158300.8|158170.8|158295.1|158165.1|32
1655355270000|2022-06-16 04:54:30|158298.3|158168.3|158363.4|158233.4|158409.2|158248.1|158297.2|158167.2|32
1655355280000|2022-06-16 04:54:40|158362.5|158232.5|158362.8|158232.8|158402.5|158240.7|158357.5|158194.2|23
1655355290000|2022-06-16 04:54:50|158401|158196.8|158356.8|158226.8|158404.2|158235.5|158350.6|158194.6|20
1655355300000|2022-06-16 04:55:00|158356.7|158226.7|158410.7|158205.5|158410.7|158241.2|158356.7|158202.7|24
1655355310000|2022-06-16 04:55:10|158368.1|158238.1|158383.6|158253.6|158410.1|158264|158368.1|158198|26
1655355320000|2022-06-16 04:55:20|158381.7|158251.7|158383.1|158253.1|158385.6|158255.6|158381.7|158251.7|19
1655355330000|2022-06-16 04:55:30|158384.5|158254.5|158380.9|158250.9|158385.5|158255.5|158380.9|158250.9|15
1655355340000|2022-06-16 04:55:40|158381.4|158251.4|158379.9|158249.9|158419.9|158252.4|158378.4|158215.3|22
1655355350000|2022-06-16 04:55:50|158380.8|158250.8|158380.5|158250.5|158418.9|158255.1|158379.1|158212.7|24
1655355360000|2022-06-16 04:56:00|158380.7|158250.7|158382.5|158252.5|158389.4|158259.4|158378.3|158248.3|21
1655355370000|2022-06-16 04:56:10|158381.6|158251.6|158380.5|158250.5|158382.1|158252.1|158375.4|158245.4|23
1655355380000|2022-06-16 04:56:20|158378.7|158248.7|158384.5|158254.5|158385.5|158255.5|158369.2|158239.2|28
1655355390000|2022-06-16 04:56:30|158383.6|158253.6|158390.7|158260.7|158394|158264|158378.6|158248.6|27
1655355400000|2022-06-16 04:56:40|158386.1|158256.1|158385.6|158255.6|158387.1|158257.1|158381.1|158251.1|20
1655355410000|2022-06-16 04:56:50|158382.7|158252.7|158384.5|158254.5|158386.6|158256.6|158382.6|158252.6|11
1655355420000|2022-06-16 04:57:00|158383.7|158253.7|158378.3|158248.3|158384.9|158254.9|158372.5|158242.5|16
1655355430000|2022-06-16 04:57:10|158373.1|158243.1|158378.8|158248.8|158380.3|158250.3|158373.1|158243.1|15
1655355440000|2022-06-16 04:57:20|158382|158252|158378.9|158248.9|158382|158252|158377|158247|13
1655355450000|2022-06-16 04:57:30|158378|158248|158365.3|158235.3|158387|158250|158345.5|158165.4|22
1655355460000|2022-06-16 04:57:40|158366.3|158236.3|158360.9|158230.9|158401.4|158236.3|158360.9|158198.8|23
1655355470000|2022-06-16 04:57:50|158359.7|158229.7|158350.4|158220.4|158361.4|158231.4|158350.4|158220.4|15
1655355480000|2022-06-16 04:58:00|158350.8|158220.8|158355.5|158225.5|158394.2|158225.5|158340|158191.3|24
1655355490000|2022-06-16 04:58:10|158354.9|158224.9|158345.8|158215.8|158357.4|158227.4|158341.4|158211.4|25
1655355500000|2022-06-16 04:58:20|158345.6|158215.6|158342.7|158212.7|158346.2|158216.2|158338.7|158208.7|27
1655355510000|2022-06-16 04:58:30|158344.3|158214.3|158348.7|158218.7|158360.8|158230.8|158339.1|158209.1|25
1655355520000|2022-06-16 04:58:40|158348.3|158218.3|158355|158225|158362.7|158232.7|158346.1|158216.1|24
1655355530000|2022-06-16 04:58:50|158354.1|158224.1|158366.3|158236.3|158405.8|158236.3|158352.8|158197.2|27
1655355540000|2022-06-16 04:59:00|158403.9|158201.1|158383.2|158253.2|158404.9|158258.2|158365.5|158198.8|31
1655355550000|2022-06-16 04:59:10|158385.3|158255.3|158394.7|158264.7|158394.9|158264.9|158382|158252|24
1655355560000|2022-06-16 04:59:20|158393.6|158263.6|158387|158257|158397.1|158267.1|158387|158257|19
1655355570000|2022-06-16 04:59:30|158386.5|158256.5|158396.7|158266.7|158406.5|158276.5|158386.5|158256.5|28
1655355580000|2022-06-16 04:59:40|158397.9|158267.9|158401.5|158271.5|158401.5|158271.5|158392.5|158262.5|31
1655355590000|2022-06-16 04:59:50|158396.7|158266.7|158398.8|158268.8|158405.4|158275.4|158393.7|158263.7|26
1655355600000|2022-06-16 05:00:00|158400.7|158270.7|158398.5|158268.5|158403.5|158273.5|158387.6|158257.6|36
1655355610000|2022-06-16 05:00:10|158397|158267|158445.7|158315.7|158469.4|158328.9|158393.6|158263.6|36
1655355620000|2022-06-16 05:00:20|158448.8|158318.8|158441.6|158311.6|158452.1|158322.1|158432.6|158302.6|37
1655355630000|2022-06-16 05:00:30|158443.1|158313.1|158450.8|158320.8|158455.3|158325.3|158442.8|158312.8|26
1655355640000|2022-06-16 05:00:40|158451.1|158321.1|158438.7|158308.7|158451.1|158321.1|158438.7|158308.7|24
1655355650000|2022-06-16 05:00:50|158438.6|158308.6|158443.9|158313.9|158443.9|158313.9|158438.6|158308.6|25
1655355660000|2022-06-16 05:01:00|158443.5|158313.5|158419.7|158289.7|158444.6|158314.6|158416.8|158286.8|35
1655355670000|2022-06-16 05:01:10|158419.9|158289.9|158424.8|158294.8|158426.2|158296.2|158414.4|158284.4|26
1655355680000|2022-06-16 05:01:20|158425.5|158295.5|158419.6|158289.6|158425.8|158295.8|158418.1|158288.1|17
1655355690000|2022-06-16 05:01:30|158419.8|158289.8|158447.7|158317.7|158452|158322|158419.8|158289.8|28
1655355700000|2022-06-16 05:01:40|158448.4|158318.4|158444.7|158314.7|158448.8|158318.8|158442.3|158312.3|18
1655355710000|2022-06-16 05:01:50|158447.7|158317.7|158450.7|158320.7|158450.7|158320.7|158434|158304|24
1655355720000|2022-06-16 05:02:00|158452.5|158322.5|158458.9|158328.9|158459|158329|158444.3|158314.3|32
1655355730000|2022-06-16 05:02:10|158452.3|158322.3|158489.8|158359.8|158489.8|158359.8|158452.3|158322.3|24
1655355740000|2022-06-16 05:02:20|158470|158340|158476.3|158346.3|158482.5|158352.5|158470|158340|33
1655355750000|2022-06-16 05:02:30|158474.5|158344.5|158524.9|158394.9|158524.9|158394.9|158474.4|158344.4|33
1655355760000|2022-06-16 05:02:40|158525.7|158395.7|158524.7|158394.7|158525.8|158395.8|158497.1|158367.1|24
1655355770000|2022-06-16 05:02:50|158523.7|158393.7|158521.1|158391.1|158528|158398|158521.1|158391.1|20
1655355780000|2022-06-16 05:03:00|158524.5|158394.5|158510|158380|158530.5|158400.5|158505.3|158375.3|21
1655355790000|2022-06-16 05:03:10|158508.3|158378.3|158527.4|158397.4|158529.8|158399.8|158492.1|158362.1|30
1655355800000|2022-06-16 05:03:20|158521.8|158391.8|158477.5|158347.5|158524.1|158394.1|158471.4|158341.4|33
1655355810000|2022-06-16 05:03:30|158477.6|158347.6|158469|158339|158479.9|158349.9|158464.7|158334.7|31
1655355820000|2022-06-16 05:03:40|158467.6|158337.6|158465.1|158335.1|158469.6|158339.6|158462.3|158332.3|21
1655355830000|2022-06-16 05:03:50|158465.6|158335.6|158467.1|158337.1|158469.5|158339.5|158465.6|158335.6|14
1655355840000|2022-06-16 05:04:00|158468.8|158338.8|158465.2|158335.2|158474.1|158344.1|158463.1|158333.1|17
1655355850000|2022-06-16 05:04:10|158465.3|158335.3|158467.7|158337.7|158468.2|158338.2|158465.3|158335.3|10
1655355860000|2022-06-16 05:04:20|158469|158339|158439.3|158309.3|158477|158347|158427|158297|27
1655355870000|2022-06-16 05:04:30|158440.1|158310.1|158449|158319|158449|158319|158437.2|158307.2|31
1655355880000|2022-06-16 05:04:40|158448.3|158318.3|158446.4|158316.4|158451.8|158321.8|158442.2|158312.2|20
1655355890000|2022-06-16 05:04:50|158443.8|158313.8|158444.9|158314.9|158456.9|158326.9|158435.2|158305.2|23
1655355900000|2022-06-16 05:05:00|158482.1|158279.4|158445.6|158315.6|158482.1|158334.4|158440.2|158279.4|31
1655355910000|2022-06-16 05:05:10|158446.8|158316.8|158437.9|158307.9|158452.4|158322.4|158434.2|158304.2|27
1655355920000|2022-06-16 05:05:20|158441.1|158311.1|158447.9|158317.9|158450.7|158320.7|158439.2|158309.2|25
1655355930000|2022-06-16 05:05:30|158447.3|158317.3|158451|158321|158452.3|158322.3|158443.6|158313.6|28
1655355940000|2022-06-16 05:05:40|158452.8|158322.8|158439.9|158309.9|158456|158326|158439.9|158309.9|30
1655355950000|2022-06-16 05:05:50|158440.8|158310.8|158437.8|158307.8|158445.6|158315.6|158426.5|158296.5|25
1655355960000|2022-06-16 05:06:00|158440.3|158310.3|158455.3|158325.3|158456.4|158326.4|158440.3|158310.3|32
1655355970000|2022-06-16 05:06:10|158454.3|158324.3|158462.3|158332.3|158469.9|158339.9|158454.3|158324.3|34
1655355980000|2022-06-16 05:06:20|158455.6|158325.6|158441|158311|158462.5|158332.5|158437.9|158307.9|30
1655355990000|2022-06-16 05:06:30|158444.3|158314.3|158443.2|158313.2|158476.6|158317.7|158435.3|158274.8|33
1655356000000|2022-06-16 05:06:40|158432.2|158302.2|158442.8|158312.8|158450.6|158320.6|158432.2|158302.2|26
1655356010000|2022-06-16 05:06:50|158444.3|158314.3|158399.3|158269.3|158476.6|158318.8|158389.9|158259.9|29
1655356020000|2022-06-16 05:07:00|158393.1|158263.1|158407.8|158277.8|158414.4|158284.4|158391.3|158261.3|37
1655356030000|2022-06-16 05:07:10|158408.9|158278.9|158406.9|158276.9|158413.8|158283.8|158402.7|158272.7|36
1655356040000|2022-06-16 05:07:20|158407.2|158277.2|158412|158282|158418.2|158288.2|158405.7|158275.7|37
1655356050000|2022-06-16 05:07:30|158411.2|158281.2|158416.1|158286.1|158420.9|158290.9|158401.7|158271.7|38
1655356060000|2022-06-16 05:07:40|158414.3|158284.3|158411.1|158281.1|158419.7|158289.7|158411.1|158281.1|35
1655356070000|2022-06-16 05:07:50|158411.6|158281.6|158403.5|158273.5|158414.7|158284.7|158402.9|158272.9|32
1655356080000|2022-06-16 05:08:00|158404.1|158274.1|158412.8|158282.8|158416.9|158286.9|158404.1|158274.1|27
1655356090000|2022-06-16 05:08:10|158414.4|158284.4|158398.8|158268.8|158414.4|158284.4|158397.9|158267.9|36
1655356100000|2022-06-16 05:08:20|158398.9|158268.9|158405.2|158275.2|158405.2|158275.2|158396.3|158266.3|35
1655356110000|2022-06-16 05:08:30|158405.4|158275.4|158407|158277|158407.9|158277.9|158402.2|158272.2|28
1655356120000|2022-06-16 05:08:40|158406.6|158276.6|158405.3|158275.3|158412.5|158282.5|158402.3|158272.3|27
1655356130000|2022-06-16 05:08:50|158417.2|158287.2|158417.9|158287.9|158423.8|158293.8|158409.7|158279.7|20
1655356140000|2022-06-16 05:09:00|158413.7|158283.7|158413|158283|158416.4|158286.4|158408.5|158278.5|25
1655356150000|2022-06-16 05:09:10|158412.5|158282.5|158408|158278|158414.8|158284.8|158403.5|158273.5|32
1655356160000|2022-06-16 05:09:20|158407.5|158277.5|158413.7|158283.7|158415.6|158285.6|158407.1|158277.1|34
1655356170000|2022-06-16 05:09:30|158412.2|158282.2|158412|158282|158419.7|158289.7|158408.2|158278.2|33
1655356180000|2022-06-16 05:09:40|158411.3|158281.3|158404.2|158274.2|158411.3|158281.3|158404.2|158274.2|27
1655356190000|2022-06-16 05:09:50|158403.7|158273.7|158408.8|158278.8|158408.9|158278.9|158400.9|158270.9|28
1655356200000|2022-06-16 05:10:00|158411|158281|158408.7|158278.7|158415.8|158285.8|158407.5|158277.5|31
1655356210000|2022-06-16 05:10:10|158402.7|158272.7|158413.2|158283.2|158414|158284|158401.9|158271.9|32
1655356220000|2022-06-16 05:10:20|158410.6|158280.6|158409.6|158279.6|158412.2|158282.2|158403.8|158273.8|30
1655356230000|2022-06-16 05:10:30|158408.3|158278.3|158396|158266|158409.9|158279.9|158393|158263|34
1655356240000|2022-06-16 05:10:40|158394.3|158264.3|158397.6|158267.6|158401.6|158271.6|158394.3|158264.3|29
1655356250000|2022-06-16 05:10:50|158398.2|158268.2|158399.1|158269.1|158399.8|158269.8|158396.2|158266.2|21
1655356260000|2022-06-16 05:11:00|158398.3|158268.3|158404.7|158274.7|158412.1|158282.1|158398.3|158268.3|27
1655356270000|2022-06-16 05:11:10|158406.3|158276.3|158406.7|158276.7|158410.1|158280.1|158399.3|158269.3|24
1655356280000|2022-06-16 05:11:20|158404.1|158274.1|158409.1|158279.1|158411|158281|158402.7|158272.7|27
1655356290000|2022-06-16 05:11:30|158408.4|158278.4|158416|158286|158419.2|158289.2|158404.1|158274.1|36
1655356300000|2022-06-16 05:11:40|158414.2|158284.2|158400.5|158270.5|158415.7|158285.7|158392.9|158262.9|33
1655356310000|2022-06-16 05:11:50|158400.6|158270.6|158408.4|158278.4|158417.7|158287.7|158397.2|158267.2|32
1655356320000|2022-06-16 05:12:00|158403.3|158273.3|158413.1|158283.1|158415.8|158285.8|158400.5|158270.5|33
1655356330000|2022-06-16 05:12:10|158411.6|158281.6|158415|158285|158420.1|158290.1|158410.7|158280.7|30
1655356340000|2022-06-16 05:12:20|158417.4|158287.4|158422|158292|158426.1|158296.1|158411.9|158281.9|30
1655356350000|2022-06-16 05:12:30|158423.1|158293.1|158423.8|158293.8|158423.8|158293.8|158420.7|158290.7|31
1655356360000|2022-06-16 05:12:40|158422.4|158292.4|158423.6|158293.6|158424.6|158294.6|158417.6|158287.6|32
1655356370000|2022-06-16 05:12:50|158423.3|158293.3|158422.2|158292.2|158424.5|158294.5|158419.4|158289.4|28
1655356380000|2022-06-16 05:13:00|158422|158292|158424.1|158294.1|158428.7|158298.7|158418.3|158288.3|31
1655356390000|2022-06-16 05:13:10|158424.6|158294.6|158502.8|158372.8|158502.8|158372.8|158423|158293|32
1655356400000|2022-06-16 05:13:20|158500.6|158370.6|158506.6|158376.6|158506.9|158376.9|158498.8|158368.8|26
1655356410000|2022-06-16 05:13:30|158506|158376|158508.3|158378.3|158510.6|158380.6|158492.8|158362.8|24
1655356420000|2022-06-16 05:13:40|158507.9|158377.9|158486.2|158356.2|158509.1|158379.1|158480.7|158350.7|29
1655356430000|2022-06-16 05:13:50|158485.6|158355.6|158515.9|158385.9|158517.5|158387.5|158481.9|158351.9|35
1655356440000|2022-06-16 05:14:00|158514.1|158384.1|158517.1|158387.1|158520.8|158390.8|158512.3|158382.3|17
1655356450000|2022-06-16 05:14:10|158510.3|158380.3|158491.7|158361.7|158510.8|158380.8|158491.7|158361.7|34
1655356460000|2022-06-16 05:14:20|158492.4|158362.4|158510.9|158380.9|158513.9|158383.9|158484.2|158354.2|32
1655356470000|2022-06-16 05:14:30|158511.7|158381.7|158510|158380|158511.7|158381.7|158503|158373|26
1655356480000|2022-06-16 05:14:40|158508.9|158378.9|158491.6|158361.6|158508.9|158378.9|158478.5|158348.5|23
1655356490000|2022-06-16 05:14:50|158489.9|158359.9|158511.2|158381.2|158513.3|158383.3|158489.4|158359.4|27
1655356500000|2022-06-16 05:15:00|158510.5|158380.5|158512.8|158382.8|158517.2|158387.2|158507.2|158377.2|31
1655356510000|2022-06-16 05:15:10|158507.3|158377.3|158509.6|158379.6|158518.6|158388.6|158507.3|158377.3|27
1655356520000|2022-06-16 05:15:20|158509.7|158379.7|158484.5|158354.5|158509.7|158379.7|158479.6|158349.6|33
1655356530000|2022-06-16 05:15:30|158485.1|158355.1|158508.7|158378.7|158510.8|158380.8|158484.4|158354.4|33
1655356540000|2022-06-16 05:15:40|158509.3|158379.3|158513.1|158383.1|158514.7|158384.7|158505.7|158375.7|26
1655356550000|2022-06-16 05:15:50|158511.9|158381.9|158513.5|158383.5|158515.6|158385.6|158511.3|158381.3|29
1655356560000|2022-06-16 05:16:00|158513.9|158383.9|158519.3|158389.3|158522.3|158392.3|158509.8|158379.8|35
1655356570000|2022-06-16 05:16:10|158519.8|158389.8|158511.3|158381.3|158526.4|158396.4|158511.3|158381.3|28
1655356580000|2022-06-16 05:16:20|158511.7|158381.7|158519.8|158389.8|158521.2|158391.2|158509.1|158379.1|25
1655356590000|2022-06-16 05:16:30|158520.7|158390.7|158509|158379|158520.7|158390.7|158509|158379|25
1655356600000|2022-06-16 05:16:40|158509.2|158379.2|158510.9|158380.9|158516.6|158386.6|158509.2|158379.2|24
1655356610000|2022-06-16 05:16:50|158515.4|158385.4|158508.8|158378.8|158515.9|158385.9|158507.6|158377.6|37
1655356620000|2022-06-16 05:17:00|158509.3|158379.3|158515.2|158385.2|158516|158386|158509.3|158379.3|24
1655356630000|2022-06-16 05:17:10|158490.6|158400.6|158508.5|158378.5|158518.1|158400.6|158490.6|158378.5|28
1655356640000|2022-06-16 05:17:20|158510.5|158380.5|158510.7|158380.7|158512.3|158382.3|158506.5|158376.5|26
1655356650000|2022-06-16 05:17:30|158510|158380|158474.6|158344.6|158510.9|158380.9|158465.2|158335.2|26
1655356660000|2022-06-16 05:17:40|158477.2|158347.2|158464.4|158334.4|158478.9|158348.9|158459.4|158329.4|31
1655356670000|2022-06-16 05:17:50|158466.1|158336.1|158470.1|158340.1|158474.3|158344.3|158459|158329|28
1655356680000|2022-06-16 05:18:00|158471.7|158341.7|158463|158333|158472.2|158342.2|158462.1|158332.1|32
1655356690000|2022-06-16 05:18:10|158462.6|158332.6|158459|158329|158470.1|158340.1|158449.4|158319.4|35
1655356700000|2022-06-16 05:18:20|158456.6|158326.6|158462.2|158332.2|158464.9|158334.9|158456.6|158326.6|28
1655356710000|2022-06-16 05:18:30|158461.2|158331.2|158457.8|158327.8|158466.8|158336.8|158457.8|158327.8|27
1655356720000|2022-06-16 05:18:40|158457.5|158327.5|158462.4|158332.4|158465.2|158335.2|158456.3|158326.3|32
1655356730000|2022-06-16 05:18:50|158463.1|158333.1|158395.8|158265.8|158471.2|158341.2|158395.8|158265.8|34
1655356740000|2022-06-16 05:19:00|158397.9|158267.9|158400.6|158270.6|158400.6|158270.6|158390.9|158260.9|33
1655356750000|2022-06-16 05:19:10|158401.2|158271.2|158412.1|158282.1|158414.1|158284.1|158399.5|158269.5|32
1655356760000|2022-06-16 05:19:20|158410.8|158280.8|158411.4|158281.4|158416.9|158286.9|158410.8|158280.8|31
1655356770000|2022-06-16 05:19:30|158413.2|158283.2|158409.2|158279.2|158414.7|158284.7|158408.5|158278.5|22
1655356780000|2022-06-16 05:19:40|158408.3|158278.3|158430.9|158300.9|158430.9|158300.9|158403.4|158273.4|31
1655356790000|2022-06-16 05:19:50|158430.3|158300.3|158421.2|158291.2|158430.3|158300.3|158417.3|158287.3|27
1655356800000|2022-06-16 05:20:00|158417.5|158287.5|158413.7|158283.7|158423.1|158293.1|158413.7|158283.7|32
1655356810000|2022-06-16 05:20:10|158415.4|158285.4|158419.3|158289.3|158419.9|158289.9|158408.5|158278.5|25
1655356820000|2022-06-16 05:20:20|158419.5|158289.5|158410|158280|158419.5|158289.5|158406.2|158276.2|20
1655356830000|2022-06-16 05:20:30|158409.4|158279.4|158416|158286|158416|158286|158409.4|158279.4|23
1655356840000|2022-06-16 05:20:40|158416.3|158286.3|158422.4|158292.4|158422.4|158292.4|158416.1|158286.1|15
1655356850000|2022-06-16 05:20:50|158422.9|158292.9|158415.9|158285.9|158423.2|158293.2|158409.8|158279.8|11
1655356860000|2022-06-16 05:21:00|158417.3|158287.3|158401.1|158271.1|158419.1|158289.1|158399.1|158269.1|15
1655356870000|2022-06-16 05:21:10|158402|158272|158392.4|158262.4|158405.4|158275.4|158392.4|158262.4|28
1655356880000|2022-06-16 05:21:20|158393.7|158263.7|158396.3|158266.3|158396.6|158266.6|158393.7|158263.7|18
1655356890000|2022-06-16 05:21:30|158394.8|158264.8|158399.4|158269.4|158399.4|158269.4|158393.1|158263.1|22
1655356900000|2022-06-16 05:21:40|158398.8|158268.8|158401.3|158271.3|158407.5|158277.5|158393.4|158263.4|23
1655356910000|2022-06-16 05:21:50|158403.3|158273.3|158402.3|158272.3|158405.1|158275.1|158394.8|158264.8|26
1655356920000|2022-06-16 05:22:00|158400.6|158270.6|158402.3|158272.3|158403.5|158273.5|158399.4|158269.4|14
1655356930000|2022-06-16 05:22:10|158401.1|158271.1|158416.6|158286.6|158423.1|158293.1|158397.9|158267.9|23
1655356940000|2022-06-16 05:22:20|158416.5|158286.5|158413.2|158283.2|158416.7|158286.7|158404.7|158274.7|24
1655356950000|2022-06-16 05:22:30|158413.8|158283.8|158413.2|158283.2|158419.5|158289.5|158413.2|158283.2|24
1655356960000|2022-06-16 05:22:40|158411.3|158281.3|158411.7|158281.7|158417.2|158287.2|158410.7|158280.7|23
1655356970000|2022-06-16 05:22:50|158412|158282|158413.2|158283.2|158414.2|158284.2|158412|158282|11
1655356980000|2022-06-16 05:23:00|158412.3|158282.3|158418.6|158288.6|158418.6|158288.6|158412.3|158282.3|23
1655356990000|2022-06-16 05:23:10|158418|158288|158412.1|158282.1|158424|158294|158398.4|158268.4|25
1655357000000|2022-06-16 05:23:20|158416|158286|158420.5|158290.5|158426.9|158296.9|158411.4|158281.4|20
1655357010000|2022-06-16 05:23:30|158423.1|158293.1|158420.2|158290.2|158423.4|158293.4|158416.4|158286.4|17
1655357020000|2022-06-16 05:23:40|158419.1|158289.1|158420.2|158290.2|158421.6|158291.6|158417.9|158287.9|16
1655357030000|2022-06-16 05:23:50|158420.6|158290.6|158416.3|158286.3|158424.2|158294.2|158414.3|158284.3|14
1655357040000|2022-06-16 05:24:00|158417.2|158287.2|158417.3|158287.3|158422|158292|158417.2|158287.2|15
1655357050000|2022-06-16 05:24:10|158416.2|158286.2|158473.3|158343.3|158484.1|158354.1|158416.2|158286.2|30
1655357060000|2022-06-16 05:24:20|158472.6|158342.6|158475.7|158345.7|158475.7|158345.7|158467.8|158337.8|27
1655357070000|2022-06-16 05:24:30|158476.3|158346.3|158473.1|158343.1|158476.3|158346.3|158469.9|158339.9|27
1655357080000|2022-06-16 05:24:40|158472.9|158342.9|158472.4|158342.4|158478|158348|158436.2|158306.2|25
1655357090000|2022-06-16 05:24:50|158476.6|158346.6|158465.1|158335.1|158477.8|158347.8|158464.4|158334.4|18
1655357100000|2022-06-16 05:25:00|158471.9|158341.9|158475.4|158345.4|158484.5|158354.5|158459.1|158329.1|35
1655357110000|2022-06-16 05:25:10|158475.3|158345.3|158469.3|158339.3|158476.2|158346.2|158468.2|158338.2|19
1655357120000|2022-06-16 05:25:20|158468.7|158338.7|158465.9|158335.9|158474.9|158344.9|158465.9|158335.9|21
1655357130000|2022-06-16 05:25:30|158464.1|158334.1|158478.5|158348.5|158479.8|158349.8|158463.2|158333.2|28
1655357140000|2022-06-16 05:25:40|158478.4|158348.4|158479|158349|158486|158356|158478.4|158348.4|18
1655357150000|2022-06-16 05:25:50|158479.3|158349.3|158480|158350|158480|158350|158464.2|158334.2|24
1655357160000|2022-06-16 05:26:00|158472.1|158342.1|158475.4|158345.4|158484.2|158354.2|158468.3|158338.3|33
1655357170000|2022-06-16 05:26:10|158472.9|158342.9|158474.7|158344.7|158475.7|158345.7|158471.8|158341.8|22
1655357180000|2022-06-16 05:26:20|158475|158345|158474.5|158344.5|158493.2|158363.2|158471.5|158341.5|20
1655357190000|2022-06-16 05:26:30|158483.8|158353.8|158475.8|158345.8|158492.2|158362.2|158471.8|158341.8|34
1655357200000|2022-06-16 05:26:40|158475.3|158345.3|158478.6|158348.6|158478.7|158348.7|158472|158342|31
1655357210000|2022-06-16 05:26:50|158479|158349|158468.1|158338.1|158479|158349|158461.1|158331.1|33
1655357220000|2022-06-16 05:27:00|158470.3|158340.3|158471.5|158341.5|158476.2|158346.2|158466.2|158336.2|34
1655357230000|2022-06-16 05:27:10|158473.9|158343.9|158479.7|158349.7|158481.4|158351.4|158471.2|158341.2|32
1655357240000|2022-06-16 05:27:20|158476|158346|158471.7|158341.7|158495.1|158365.1|158471.7|158341.7|29
1655357250000|2022-06-16 05:27:30|158478.5|158348.5|158471.3|158341.3|158484.1|158354.1|158457.6|158327.6|29
1655357260000|2022-06-16 05:27:40|158477.1|158347.1|158469.1|158339.1|158477.3|158347.3|158462.4|158332.4|23
1655357270000|2022-06-16 05:27:50|158469.2|158339.2|158418.5|158288.5|158469.2|158339.2|158412.3|158282.3|31
1655357280000|2022-06-16 05:28:00|158419.4|158289.4|158415.7|158285.7|158419.4|158289.4|158410|158280|27
1655357290000|2022-06-16 05:28:10|158416.7|158286.7|158411.2|158281.2|158416.7|158286.7|158410.2|158280.2|23
1655357300000|2022-06-16 05:28:20|158414.1|158284.1|158414|158284|158415.9|158285.9|158411.4|158281.4|31
1655357310000|2022-06-16 05:28:30|158422|158292|158418.4|158288.4|158422.6|158292.6|158415.8|158285.8|28
1655357320000|2022-06-16 05:28:40|158419|158289|158420|158290|158422.2|158292.2|158415.4|158285.4|25
1655357330000|2022-06-16 05:28:50|158422.3|158292.3|158421.7|158291.7|158423.7|158293.7|158413.1|158283.1|33
1655357340000|2022-06-16 05:29:00|158421.5|158291.5|158429.2|158299.2|158438.9|158308.9|158420.8|158290.8|33
1655357350000|2022-06-16 05:29:10|158429.5|158299.5|158419.6|158289.6|158430.8|158300.8|158416.6|158286.6|33
1655357360000|2022-06-16 05:29:20|158420.1|158290.1|158427|158297|158428.7|158298.7|158420.1|158290.1|27
1655357370000|2022-06-16 05:29:30|158426.5|158296.5|158426.2|158296.2|158432.5|158302.5|158423.9|158293.9|19
1655357380000|2022-06-16 05:29:40|158424.9|158294.9|158436.5|158306.5|158440.4|158310.4|158424.4|158294.4|20
1655357390000|2022-06-16 05:29:50|158433|158303|158439.3|158309.3|158446|158316|158424.4|158294.4|25
1655357400000|2022-06-16 05:30:00|158436|158306|158435.6|158305.6|158436|158306|158421.1|158291.1|34
1655357410000|2022-06-16 05:30:10|158434.2|158304.2|158431.5|158301.5|158434.8|158304.8|158415.5|158285.5|28
1655357420000|2022-06-16 05:30:20|158427.2|158297.2|158434.4|158304.4|158435.6|158305.6|158424.6|158294.6|21
1655357430000|2022-06-16 05:30:30|158422.4|158292.4|158423.4|158293.4|158423.4|158293.4|158420|158290|20
1655357440000|2022-06-16 05:30:40|158420.3|158290.3|158408.9|158278.9|158430|158300|158408.9|158278.9|26
1655357450000|2022-06-16 05:30:50|158411.6|158281.6|158430.5|158300.5|158438.3|158308.3|158410.8|158280.8|28
1655357460000|2022-06-16 05:31:00|158423.9|158293.9|158430.3|158300.3|158449.5|158319.5|158423.9|158293.9|27
1655357470000|2022-06-16 05:31:10|158427|158297|158429.4|158299.4|158434.1|158304.1|158423.4|158293.4|24
1655357480000|2022-06-16 05:31:20|158446.5|158316.5|158415.3|158285.3|158446.5|158316.5|158410|158280|31
1655357490000|2022-06-16 05:31:30|158412.1|158282.1|158413.1|158283.1|158426.3|158296.3|158403.2|158273.2|27
1655357500000|2022-06-16 05:31:40|158410.9|158280.9|158424.9|158294.9|158426.9|158296.9|158408.4|158278.4|29
1655357510000|2022-06-16 05:31:50|158427.9|158297.9|158421.2|158291.2|158427.9|158297.9|158413.8|158283.8|28
1655357520000|2022-06-16 05:32:00|158422.1|158292.1|158422.2|158292.2|158423.5|158293.5|158419.6|158289.6|28
1655357530000|2022-06-16 05:32:10|158422.1|158292.1|158440.4|158310.4|158440.4|158310.4|158421|158291|32
1655357540000|2022-06-16 05:32:20|158444.5|158314.5|158478|158348|158487.8|158357.8|158438.9|158308.9|33
1655357550000|2022-06-16 05:32:30|158480.5|158350.5|158487|158357|158490.8|158360.8|158480.5|158350.5|33
1655357560000|2022-06-16 05:32:40|158487.5|158357.5|158492.1|158362.1|158493.8|158363.8|158485.1|158355.1|32
1655357570000|2022-06-16 05:32:50|158491.7|158361.7|158491.6|158361.6|158494.1|158364.1|158488.9|158358.9|33
1655357580000|2022-06-16 05:33:00|158491.7|158361.7|158506.5|158376.5|158507.8|158377.8|158491.7|158361.7|34
1655357590000|2022-06-16 05:33:10|158506.8|158376.8|158507.9|158377.9|158510.2|158380.2|158504.2|158374.2|29
1655357600000|2022-06-16 05:33:20|158503.2|158373.2|158503|158373|158506.6|158376.6|158502.6|158372.6|32
1655357610000|2022-06-16 05:33:30|158502.8|158372.8|158487.3|158357.3|158505.5|158375.5|158485.1|158355.1|30
1655357620000|2022-06-16 05:33:40|158486.8|158356.8|158489.1|158359.1|158491.3|158361.3|158483.6|158353.6|28
1655357630000|2022-06-16 05:33:50|158489.7|158359.7|158501.7|158371.7|158502.5|158372.5|158489.7|158359.7|22
1655357640000|2022-06-16 05:34:00|158501.4|158371.4|158509.7|158379.7|158509.7|158379.7|158498.5|158368.5|26
1655357650000|2022-06-16 05:34:10|158506.1|158376.1|158511|158381|158511.4|158381.4|158504.6|158374.6|27
1655357660000|2022-06-16 05:34:20|158509.5|158379.5|158504.2|158374.2|158510|158380|158504.1|158374.1|24
1655357670000|2022-06-16 05:34:30|158503.4|158373.4|158505.8|158375.8|158507.4|158377.4|158500.5|158370.5|29
1655357680000|2022-06-16 05:34:40|158506|158376|158505.8|158375.8|158507.3|158377.3|158505.4|158375.4|26
1655357690000|2022-06-16 05:34:50|158506|158376|158521.9|158391.9|158525.5|158395.5|158506|158376|33
1655357700000|2022-06-16 05:35:00|158527.2|158397.2|158518.3|158388.3|158527.2|158397.2|158517.2|158387.2|26
1655357710000|2022-06-16 05:35:10|158519.4|158389.4|158523.9|158393.9|158531.7|158401.7|158519.4|158389.4|33
1655357720000|2022-06-16 05:35:20|158524.6|158394.6|158530.8|158400.8|158531.5|158401.5|158520.5|158390.5|30
1655357730000|2022-06-16 05:35:30|158531.1|158401.1|158523.1|158393.1|158531.1|158401.1|158522.6|158392.6|27
1655357740000|2022-06-16 05:35:40|158522.5|158392.5|158525|158395|158525|158395|158522.5|158392.5|20
1655357750000|2022-06-16 05:35:50|158523.8|158393.8|158509.4|158419.4|158531.1|158422.2|158508.8|158392.2|28
1655357760000|2022-06-16 05:36:00|158526.6|158396.6|158510.3|158420.3|158526.6|158420.4|158499.3|158387.3|27
1655357770000|2022-06-16 05:36:10|158508.1|158418.1|158525.7|158395.7|158531.2|158421.7|158508.1|158389.5|30
1655357780000|2022-06-16 05:36:20|158527.8|158397.8|158534.8|158404.8|158536.5|158406.5|158527.7|158397.7|19
1655357790000|2022-06-16 05:36:30|158534.3|158404.3|158533.2|158403.2|158537.2|158407.2|158523.5|158393.5|25
1655357800000|2022-06-16 05:36:40|158527.1|158397.1|158510|158420|158531.8|158428.1|158506|158397.1|26
1655357810000|2022-06-16 05:36:50|158504.4|158414.4|158633.9|158503.9|158641.2|158511.2|158504.4|158414.4|31
1655357820000|2022-06-16 05:37:00|158632.3|158502.3|158638|158508|158639.8|158509.8|158632.3|158502.3|37
1655357830000|2022-06-16 05:37:10|158639.6|158509.6|158644.7|158514.7|158644.7|158514.7|158638.5|158508.5|35
1655357840000|2022-06-16 05:37:20|158741.5|158611.5|158699|158569|158758.7|158628.7|158696.6|158566.6|39
1655357850000|2022-06-16 05:37:30|158699.5|158569.5|158697.9|158567.9|158701.9|158571.9|158690.8|158560.8|28
1655357860000|2022-06-16 05:37:40|158698.8|158568.8|158696.9|158566.9|158700.6|158570.6|158695.1|158565.1|26
1655357870000|2022-06-16 05:37:50|158697.1|158567.1|158695.2|158565.2|158700.6|158570.6|158691.8|158561.8|30
1655357880000|2022-06-16 05:38:00|158697.1|158567.1|158700|158570|158701.3|158571.3|158692.3|158562.3|35
1655357890000|2022-06-16 05:38:10|158702.2|158572.2|158711|158581|158712.9|158582.9|158696|158566|38
1655357900000|2022-06-16 05:38:20|158709.8|158579.8|158711|158581|158717|158587|158708.1|158578.1|37
1655357910000|2022-06-16 05:38:30|158710.5|158580.5|158705.8|158575.8|158710.5|158580.5|158703.8|158573.8|29
1655357920000|2022-06-16 05:38:40|158705.7|158575.7|158712.3|158582.3|158716.5|158586.5|158703.5|158573.5|37
1655357930000|2022-06-16 05:38:50|158710.6|158580.6|158710.1|158580.1|158720.8|158590.8|158700.8|158570.8|38
1655357940000|2022-06-16 05:39:00|158707.8|158577.8|158713.2|158583.2|158719.4|158589.4|158707.8|158577.8|38
1655357950000|2022-06-16 05:39:10|158711.9|158581.9|158716.5|158586.5|158716.5|158586.5|158707.7|158577.7|36
1655357960000|2022-06-16 05:39:20|158717.5|158587.5|158710|158580|158719.7|158589.7|158708.2|158578.2|31
1655357970000|2022-06-16 05:39:30|158710.9|158580.9|158709.8|158579.8|158712.5|158582.5|158708.2|158578.2|30
1655357980000|2022-06-16 05:39:40|158709.3|158579.3|158711.1|158581.1|158713.8|158583.8|158707|158577|25
1655357990000|2022-06-16 05:39:50|158715|158585|158712.1|158582.1|158719|158589|158703.8|158573.8|33
1655358000000|2022-06-16 05:40:00|158712|158582|158701.9|158571.9|158712|158582|158694.4|158564.4|34
1655358010000|2022-06-16 05:40:10|158703.6|158573.6|158706.7|158576.7|158707.7|158577.7|158700.8|158570.8|31
1655358020000|2022-06-16 05:40:20|158707.3|158577.3|158706|158576|158708.2|158578.2|158701.7|158571.7|30
1655358030000|2022-06-16 05:40:30|158705.9|158575.9|158704.7|158574.7|158705.9|158575.9|158703.1|158573.1|23
1655358040000|2022-06-16 05:40:40|158706|158576|158711.3|158581.3|158719.4|158589.4|158705.2|158575.2|36
1655358050000|2022-06-16 05:40:50|158711.5|158581.5|158697.6|158567.6|158715.3|158585.3|158697.6|158567.6|32
1655358060000|2022-06-16 05:41:00|158696.4|158566.4|158698.8|158568.8|158702.9|158572.9|158695.2|158565.2|29
1655358070000|2022-06-16 05:41:10|158700.8|158570.8|158702|158572|158702.4|158572.4|158696.1|158566.1|30
1655358080000|2022-06-16 05:41:20|158703.3|158573.3|158712.9|158582.9|158713.1|158583.1|158696.8|158566.8|31
1655358090000|2022-06-16 05:41:30|158711.8|158581.8|158704.7|158574.7|158712.4|158582.4|158704.7|158574.7|28
1655358100000|2022-06-16 05:41:40|158706|158576|158707.2|158577.2|158714|158584|158705.2|158575.2|31
1655358110000|2022-06-16 05:41:50|158708.1|158578.1|158708.4|158578.4|158723.4|158593.4|158706.9|158576.9|23
1655358120000|2022-06-16 05:42:00|158710.4|158580.4|158703.5|158573.5|158710.7|158580.7|158703.5|158573.5|19
1655358130000|2022-06-16 05:42:10|158706.8|158576.8|158705.2|158575.2|158712.5|158600.8|158689.2|158573.9|28
1655358140000|2022-06-16 05:42:20|158706.7|158576.7|158712.9|158582.9|158722|158592|158704.4|158574.4|25
1655358150000|2022-06-16 05:42:30|158710.6|158580.6|158705.5|158575.5|158712.3|158582.3|158704.6|158574.6|29
1655358160000|2022-06-16 05:42:40|158704.3|158574.3|158708.9|158578.9|158711.9|158581.9|158702.7|158572.7|24
1655358170000|2022-06-16 05:42:50|158709.2|158579.2|158713.7|158583.7|158715.1|158585.1|158708.8|158578.8|28
1655358180000|2022-06-16 05:43:00|158714|158584|158712.4|158582.4|158714|158584|158707.9|158577.9|28
1655358190000|2022-06-16 05:43:10|158710.8|158580.8|158708.1|158578.1|158714.6|158584.6|158703.7|158573.7|34
1655358200000|2022-06-16 05:43:20|158708.7|158578.7|158706.5|158576.5|158714.1|158584.1|158700.3|158570.3|29
1655358210000|2022-06-16 05:43:30|158708.2|158578.2|158705.3|158575.3|158709.6|158579.6|158704.4|158574.4|28
1655358220000|2022-06-16 05:43:40|158705.6|158575.6|158716.5|158586.5|158716.6|158586.6|158704.7|158574.7|25
1655358230000|2022-06-16 05:43:50|158716.2|158586.2|158714.3|158584.3|158726|158596|158712.1|158582.1|30
1655358240000|2022-06-16 05:44:00|158714.4|158584.4|158702.2|158612.2|158721.4|158612.9|158697.6|158583.6|30
1655358250000|2022-06-16 05:44:10|158702.8|158612.8|158720.3|158590.3|158722|158612.8|158699.5|158587.4|26
1655358260000|2022-06-16 05:44:20|158718.6|158588.6|158724|158594|158724.7|158594.7|158718.6|158588.6|29
1655358270000|2022-06-16 05:44:30|158723.7|158593.7|158728.2|158598.2|158728.5|158598.5|158722.5|158592.5|30
1655358280000|2022-06-16 05:44:40|158728.7|158598.7|158722.6|158592.6|158728.7|158598.7|158722.6|158592.6|26
1655358290000|2022-06-16 05:44:50|158722.4|158592.4|158726.1|158596.1|158729.7|158599.7|158722.1|158592.1|26
1655358300000|2022-06-16 05:45:00|158725.4|158595.4|158728.8|158598.8|158732.6|158622.6|158712.2|158593.5|32
1655358310000|2022-06-16 05:45:10|158729.1|158599.1|158728.4|158598.4|158729.1|158623.5|158708|158596.5|34
1655358320000|2022-06-16 05:45:20|158729.5|158599.5|158721.1|158591.1|158735.3|158605.3|158721.1|158591.1|29
1655358330000|2022-06-16 05:45:30|158722|158592|158722.5|158592.5|158724.6|158594.6|158717.5|158587.5|31
1655358340000|2022-06-16 05:45:40|158722.8|158592.8|158716.1|158586.1|158722.8|158592.8|158716|158586|31
1655358350000|2022-06-16 05:45:50|158717|158587|158718|158588|158721.5|158591.5|158716.5|158586.5|27
1655358360000|2022-06-16 05:46:00|158717.6|158587.6|158722.8|158592.8|158723.5|158593.5|158717.6|158587.6|31
1655358370000|2022-06-16 05:46:10|158723.4|158593.4|158732.2|158602.2|158732.2|158602.2|158721.4|158591.4|28
1655358380000|2022-06-16 05:46:20|158730.7|158600.7|158735|158605|158736.4|158606.4|158728.2|158598.2|27
1655358390000|2022-06-16 05:46:30|158734.3|158604.3|158722.7|158592.7|158735.7|158605.7|158719.8|158589.8|24
1655358400000|2022-06-16 05:46:40|158716|158586|158725.7|158595.7|158731.6|158601.6|158716|158586|32
1655358410000|2022-06-16 05:46:50|158725.4|158595.4|158719.4|158589.4|158725.4|158595.4|158716|158586|30
1655358420000|2022-06-16 05:47:00|158719.9|158589.9|158798.7|158668.7|158798.7|158668.7|158718.6|158588.6|39
1655358430000|2022-06-16 05:47:10|158796.3|158666.3|158806.4|158676.4|158813.5|158683.5|158796.3|158666.3|36
1655358440000|2022-06-16 05:47:20|158805|158675|158795.6|158665.6|158808.8|158678.8|158795.6|158665.6|30
1655358450000|2022-06-16 05:47:30|158796.3|158666.3|158795.1|158665.1|158800.5|158670.5|158793.9|158663.9|30
1655358460000|2022-06-16 05:47:40|158796.2|158666.2|158790.6|158660.6|158808.4|158678.4|158782.5|158652.5|34
1655358470000|2022-06-16 05:47:50|158796.9|158666.9|158800.9|158670.9|158805.2|158675.2|158790|158660|36
1655358480000|2022-06-16 05:48:00|158800.5|158670.5|158808.3|158678.3|158812.3|158682.3|158798.4|158668.4|28
1655358490000|2022-06-16 05:48:10|158806.4|158676.4|158802.8|158672.8|158808.4|158678.4|158799.9|158669.9|30
1655358500000|2022-06-16 05:48:20|158802.6|158672.6|158799.4|158669.4|158804.1|158674.1|158797.3|158667.3|24
1655358510000|2022-06-16 05:48:30|158798.8|158668.8|158791.7|158661.7|158798.9|158668.9|158791.7|158661.7|30
1655358520000|2022-06-16 05:48:40|158791.4|158661.4|158799.1|158669.1|158801.3|158671.3|158788.9|158658.9|35
1655358530000|2022-06-16 05:48:50|158799|158669|158797.1|158667.1|158805.1|158675.1|158797.1|158667.1|25
1655358540000|2022-06-16 05:49:00|158797.7|158667.7|158790.3|158660.3|158799|158669|158787.2|158657.2|25
1655358550000|2022-06-16 05:49:10|158792.4|158662.4|158787.8|158657.8|158792.4|158662.4|158786.4|158656.4|23
1655358560000|2022-06-16 05:49:20|158787.6|158657.6|158783.6|158653.6|158806.5|158676.5|158782.9|158652.9|26
1655358570000|2022-06-16 05:49:30|158788.7|158658.7|158786.8|158656.8|158800.1|158670.1|158779.1|158649.1|26
1655358580000|2022-06-16 05:49:40|158773.1|158643.1|158781.8|158651.8|158800.2|158670.2|158771.6|158641.6|23
1655358590000|2022-06-16 05:49:50|158785.9|158655.9|158775.7|158645.7|158789.7|158659.7|158771.4|158641.4|23
1655358600000|2022-06-16 05:50:00|158777.4|158647.4|158770.9|158640.9|158779.3|158649.3|158769.6|158639.6|21
1655358610000|2022-06-16 05:50:10|158771.2|158641.2|158771.6|158641.6|158775.3|158645.3|158769.5|158639.5|14
1655358620000|2022-06-16 05:50:20|158767.4|158637.4|158769.9|158639.9|158772.1|158642.1|158764.4|158634.4|17
1655358630000|2022-06-16 05:50:30|158764.6|158634.6|158769.4|158639.4|158777.7|158647.7|158764.6|158634.6|14
1655358640000|2022-06-16 05:50:40|158768.8|158638.8|158773.4|158643.4|158782.2|158652.2|158768|158638|26
1655358650000|2022-06-16 05:50:50|158762|158632|158775.9|158645.9|158776.5|158646.5|158760.4|158630.4|22
1655358660000|2022-06-16 05:51:00|158774.9|158644.9|158773.9|158643.9|158776.8|158646.8|158771.7|158641.7|13
1655358670000|2022-06-16 05:51:10|158774.7|158644.7|158766.2|158636.2|158777.5|158647.5|158762.2|158632.2|17
1655358680000|2022-06-16 05:51:20|158765.6|158635.6|158790.5|158660.5|158798.9|158668.9|158764.3|158634.3|27
1655358690000|2022-06-16 05:51:30|158796.3|158666.3|158804.8|158674.8|158808.6|158678.6|158796.3|158666.3|36
1655358700000|2022-06-16 05:51:40|158798.5|158668.5|158799|158669|158802.2|158672.2|158794.2|158664.2|30
1655358710000|2022-06-16 05:51:50|158798.5|158668.5|158809.9|158679.9|158814.7|158684.7|158796|158666|32
1655358720000|2022-06-16 05:52:00|158811.6|158681.6|158793.2|158663.2|158811.6|158681.6|158781.8|158651.8|30
1655358730000|2022-06-16 05:52:10|158795.7|158665.7|158811.2|158681.2|158811.2|158681.2|158787.9|158657.9|29
1655358740000|2022-06-16 05:52:20|158817.9|158687.9|158805.9|158675.9|158820.9|158690.9|158804.9|158674.9|30
1655358750000|2022-06-16 05:52:30|158805.3|158675.3|158805.8|158675.8|158811.5|158681.5|158803.2|158673.2|31
1655358760000|2022-06-16 05:52:40|158806.6|158676.6|158810.7|158680.7|158810.7|158680.7|158806.1|158676.1|24
1655358770000|2022-06-16 05:52:50|158810.5|158680.5|158803.7|158673.7|158810.5|158680.5|158802.7|158672.7|25
1655358780000|2022-06-16 05:53:00|158804|158674|158807.4|158677.4|158811|158681|158803.1|158673.1|20
1655358790000|2022-06-16 05:53:10|158806.9|158676.9|158805|158675|158809|158679|158805|158675|14
1655358800000|2022-06-16 05:53:20|158801|158671|158819.9|158689.9|158819.9|158689.9|158799|158669|34
1655358810000|2022-06-16 05:53:30|158820.2|158690.2|158797.3|158707.3|158820.2|158709|158787.2|158679.5|36
1655358820000|2022-06-16 05:53:40|158797.7|158707.7|158790.9|158700.9|158797.7|158707.7|158785.6|158695.6|32
1655358830000|2022-06-16 05:53:50|158791.3|158701.3|158795.8|158705.8|158798.6|158708.6|158789.5|158699.5|32
1655358840000|2022-06-16 05:54:00|158798.5|158708.5|158806.7|158676.7|158810.9|158708.5|158784.4|158672.9|34
1655358850000|2022-06-16 05:54:10|158806.2|158676.2|158796.6|158666.6|158807.4|158677.4|158796.6|158666.6|26
1655358860000|2022-06-16 05:54:20|158799.3|158669.3|158795.7|158665.7|158803.9|158673.9|158792.8|158662.8|26
1655358870000|2022-06-16 05:54:30|158797.9|158667.9|158793.8|158663.8|158804.9|158674.9|158792.7|158662.7|27
1655358880000|2022-06-16 05:54:40|158797|158667|158797.3|158667.3|158799.6|158669.6|158788.1|158658.1|27
1655358890000|2022-06-16 05:54:50|158797|158667|158796.8|158666.8|158816.9|158686.9|158787.5|158657.5|24
1655358900000|2022-06-16 05:55:00|158796.2|158666.2|158790.1|158660.1|158805.2|158675.2|158787.2|158657.2|31
1655358910000|2022-06-16 05:55:10|158792.2|158662.2|158793.2|158663.2|158794.6|158664.6|158783.7|158653.7|25
1655358920000|2022-06-16 05:55:20|158792.8|158662.8|158794.9|158664.9|158795.1|158665.1|158788.1|158658.1|21
1655358930000|2022-06-16 05:55:30|158794.4|158664.4|158796|158666|158798.2|158668.2|158789.9|158659.9|32
1655358940000|2022-06-16 05:55:40|158797.5|158667.5|158802.1|158672.1|158806.3|158687.2|158768.9|158661.3|31
1655358950000|2022-06-16 05:55:50|158799.8|158669.8|158799.7|158669.7|158805.1|158690.4|158768.5|158665.5|29
1655358960000|2022-06-16 05:56:00|158798.5|158668.5|158784.7|158654.7|158802|158672|158784.7|158654.7|25
1655358970000|2022-06-16 05:56:10|158785.4|158655.4|158792.3|158662.3|158793.7|158663.7|158781.9|158651.9|25
1655358980000|2022-06-16 05:56:20|158792.5|158662.5|158807|158677|158809.5|158679.5|158792.5|158662.5|23
1655358990000|2022-06-16 05:56:30|158804.4|158674.4|158800.3|158670.3|158808.8|158678.8|158800.3|158670.3|28
1655359000000|2022-06-16 05:56:40|158794.6|158664.6|158798.8|158668.8|158807.8|158677.8|158794.6|158664.6|35
1655359010000|2022-06-16 05:56:50|158803.1|158673.1|158795.2|158665.2|158803.1|158673.1|158790.5|158660.5|32
1655359020000|2022-06-16 05:57:00|158796.7|158666.7|158795.2|158665.2|158798.3|158668.3|158791.3|158661.3|36
1655359030000|2022-06-16 05:57:10|158795.9|158665.9|158793.3|158663.3|158802.5|158672.5|158793.3|158663.3|32
1655359040000|2022-06-16 05:57:20|158791.7|158661.7|158810|158680|158810|158680|158778.1|158648.1|35
1655359050000|2022-06-16 05:57:30|158808.7|158678.7|158794.7|158664.7|158808.8|158678.8|158787.8|158657.8|29
1655359060000|2022-06-16 05:57:40|158806.4|158676.4|158814.3|158684.3|158822.1|158692.1|158796.3|158666.3|31
1655359070000|2022-06-16 05:57:50|158816.5|158686.5|158796.6|158666.6|158816.5|158686.5|158787.9|158657.9|23
1655359080000|2022-06-16 05:58:00|158784.6|158654.6|158788.7|158658.7|158799.7|158669.7|158782.7|158652.7|25
1655359090000|2022-06-16 05:58:10|158788.8|158658.8|158804.3|158674.3|158812.9|158682.9|158782.5|158652.5|35
1655359100000|2022-06-16 05:58:20|158800.5|158670.5|158782.9|158652.9|158800.5|158670.5|158775.4|158645.4|33
1655359110000|2022-06-16 05:58:30|158781.1|158651.1|158763.4|158633.4|158781.4|158651.4|158763.4|158633.4|27
1655359120000|2022-06-16 05:58:40|158764.1|158634.1|158786.7|158656.7|158807.6|158677.6|158764.1|158634.1|37
1655359130000|2022-06-16 05:58:50|158787.6|158657.6|158772.3|158642.3|158790.9|158660.9|158763.9|158633.9|29
1655359140000|2022-06-16 05:59:00|158771.8|158641.8|158767.1|158637.1|158773.9|158643.9|158765.7|158635.7|31
1655359150000|2022-06-16 05:59:10|158765.5|158635.5|158768.7|158638.7|158770.5|158640.5|158756.6|158626.6|29
1655359160000|2022-06-16 05:59:20|158767.6|158637.6|158753|158623|158771.2|158642.9|158732.9|158613|23
1655359170000|2022-06-16 05:59:30|158751.5|158621.5|158731.3|158601.3|158752.2|158622.2|158730.4|158600.4|26
1655359180000|2022-06-16 05:59:40|158731.6|158601.6|158689.8|158559.8|158733.6|158603.6|158687.5|158557.5|33
1655359190000|2022-06-16 05:59:50|158690|158560|158697.2|158567.2|158697.2|158567.2|158684.9|158554.9|27
1655359200000|2022-06-16 06:00:00|158694.5|158564.5|158608.8|158478.8|158696.1|158566.1|158608.8|158478.8|39
1655359210000|2022-06-16 06:00:10|158610|158480|158609|158479|158610|158480|158599.3|158469.3|40
1655359220000|2022-06-16 06:00:20|158606.9|158476.9|158618.2|158488.2|158643.4|158513.4|158600.6|158470.6|39
1655359230000|2022-06-16 06:00:30|158613.5|158483.5|158614.3|158484.3|158617.4|158487.4|158611|158481|29
1655359240000|2022-06-16 06:00:40|158613.1|158483.1|158471.5|158341.5|158616.5|158486.5|158471.5|158341.5|35
1655359250000|2022-06-16 06:00:50|158468.2|158338.2|158499.5|158369.5|158519.2|158389.2|158460.9|158330.9|40
1655359260000|2022-06-16 06:01:00|158493.5|158363.5|158470.8|158340.8|158494.8|158364.8|158461.6|158331.6|37
1655359270000|2022-06-16 06:01:10|158474.1|158344.1|158465.3|158335.3|158474.1|158344.1|158463.2|158333.2|39
1655359280000|2022-06-16 06:01:20|158430.2|158300.2|158348.6|158218.6|158442.1|158312.1|158348.6|158218.6|39
1655359290000|2022-06-16 06:01:30|158356.9|158226.9|158347.8|158217.8|158359.5|158229.5|158340.3|158210.3|37
1655359300000|2022-06-16 06:01:40|158348.2|158218.2|158352|158222|158359.5|158229.5|158345.5|158215.5|33
1655359310000|2022-06-16 06:01:50|158355.8|158225.8|158349.3|158219.3|158359|158229|158346.6|158216.6|35
1655359320000|2022-06-16 06:02:00|158350.9|158220.9|158364.2|158234.2|158367.2|158237.2|158342.7|158212.7|37
1655359330000|2022-06-16 06:02:10|158365.4|158235.4|158347.5|158217.5|158367|158237|158347.3|158217.3|33
1655359340000|2022-06-16 06:02:20|158348.4|158218.4|158359.7|158229.7|158359.7|158229.7|158347.6|158217.6|35
1655359350000|2022-06-16 06:02:30|158359.8|158229.8|158370.1|158240.1|158401.7|158300.4|158357.1|158227.1|25
1655359360000|2022-06-16 06:02:40|158375.3|158245.3|158416.2|158286.2|158420.3|158290.3|158375.3|158245.3|29
1655359370000|2022-06-16 06:02:50|158417.5|158287.5|158422.4|158292.4|158422.6|158292.6|158416.5|158286.5|24
1655359380000|2022-06-16 06:03:00|158421.1|158291.1|158421.8|158291.8|158423|158293|158419.3|158289.3|21
1655359390000|2022-06-16 06:03:10|158422.2|158292.2|158484.4|158354.4|158522.2|158392.2|158422.2|158292.2|36
1655359400000|2022-06-16 06:03:20|158445.2|158315.2|158440.6|158310.6|158453.2|158323.2|158438.2|158308.2|28
1655359410000|2022-06-16 06:03:30|158442.2|158312.2|158424.3|158294.3|158442.2|158312.2|158418|158288|28
1655359420000|2022-06-16 06:03:40|158424.2|158294.2|158432.8|158302.8|158432.8|158302.8|158424.2|158294.2|32
1655359430000|2022-06-16 06:03:50|158431.6|158301.6|158427.2|158297.2|158435.7|158305.7|158427.2|158297.2|31
1655359440000|2022-06-16 06:04:00|158425.1|158295.1|158427.5|158297.5|158428.8|158298.8|158414|158284|36
1655359450000|2022-06-16 06:04:10|158426.6|158296.6|158433.7|158303.7|158436.4|158306.4|158424.1|158294.1|35
1655359460000|2022-06-16 06:04:20|158433.8|158303.8|158430.5|158300.5|158433.8|158324.5|158406.4|158293.1|32
1655359470000|2022-06-16 06:04:30|158429.5|158299.5|158425.3|158295.3|158429.5|158299.5|158420.5|158290.5|20
1655359480000|2022-06-16 06:04:40|158425.2|158295.2|158437.5|158307.5|158437.5|158307.5|158424.8|158294.8|30
1655359490000|2022-06-16 06:04:50|158439.2|158309.2|158472.9|158342.9|158480.9|158350.9|158439.2|158309.2|36
1655359500000|2022-06-16 06:05:00|158472.2|158342.2|158475.8|158345.8|158477.8|158347.8|158472.2|158342.2|32
1655359510000|2022-06-16 06:05:10|158476.4|158346.4|158476.1|158346.1|158477.7|158347.7|158475.5|158345.5|23
1655359520000|2022-06-16 06:05:20|158476.7|158346.7|158460.1|158330.1|158476.7|158346.7|158459.9|158329.9|36
1655359530000|2022-06-16 06:05:30|158459.6|158329.6|158415.7|158285.7|158463.7|158333.7|158407.6|158277.6|35
1655359540000|2022-06-16 06:05:40|158413.5|158283.5|158416.7|158286.7|158418.4|158288.4|158410.9|158280.9|30
1655359550000|2022-06-16 06:05:50|158416.6|158286.6|158461.3|158331.3|158484.2|158354.2|158416.6|158286.6|33
1655359560000|2022-06-16 06:06:00|158449|158319|158463.5|158333.5|158472|158342|158445.2|158315.2|37
1655359570000|2022-06-16 06:06:10|158464.6|158334.6|158476.5|158346.5|158482.8|158352.8|158464.6|158334.6|38
1655359580000|2022-06-16 06:06:20|158476.6|158346.6|158448.8|158318.8|158479.8|158349.8|158448.6|158318.6|38
1655359590000|2022-06-16 06:06:30|158448.2|158318.2|158415.2|158285.2|158449.6|158319.6|158403.6|158273.6|36
1655359600000|2022-06-16 06:06:40|158415.9|158285.9|158411.2|158281.2|158422.1|158292.1|158410.5|158280.5|22
1655359610000|2022-06-16 06:06:50|158411|158281|158414.5|158284.5|158414.5|158284.5|158409.1|158279.1|29
1655359620000|2022-06-16 06:07:00|158415.1|158285.1|158417.2|158287.2|158417.8|158287.8|158411.2|158281.2|32
1655359630000|2022-06-16 06:07:10|158417|158287|158409.4|158279.4|158417|158287|158406.8|158276.8|24
1655359640000|2022-06-16 06:07:20|158408.4|158278.4|158419.4|158289.4|158422|158292|158402.5|158272.5|27
1655359650000|2022-06-16 06:07:30|158418.1|158288.1|158405.9|158275.9|158427.4|158297.4|158403.3|158273.3|30
1655359660000|2022-06-16 06:07:40|158401.1|158271.1|158421.4|158291.4|158421.7|158291.7|158401.1|158271.1|38
1655359670000|2022-06-16 06:07:50|158421|158291|158366.9|158236.9|158421.1|158291.1|158363.8|158233.8|28
1655359680000|2022-06-16 06:08:00|158373|158243|158371.5|158241.5|158374.4|158244.4|158369|158239|18
1655359690000|2022-06-16 06:08:10|158435.8|158345.8|158484.4|158354.4|158493.5|158363.5|158433.5|158303.5|32
1655359700000|2022-06-16 06:08:20|158484.9|158354.9|158485|158355|158489.2|158359.2|158480.8|158350.8|29
1655359710000|2022-06-16 06:08:30|158484.6|158354.6|158486.5|158356.5|158492.5|158362.5|158483.9|158353.9|25
1655359720000|2022-06-16 06:08:40|158483.6|158353.6|158482.6|158352.6|158485.4|158355.4|158467.3|158337.3|32
1655359730000|2022-06-16 06:08:50|158481.5|158351.5|158491.1|158361.1|158493|158363|158477.7|158347.7|28
1655359740000|2022-06-16 06:09:00|158490.7|158360.7|158468.1|158338.1|158490.7|158360.7|158462.3|158332.3|34
1655359750000|2022-06-16 06:09:10|158467|158337|158478.9|158348.9|158478.9|158348.9|158457.2|158327.2|37
1655359760000|2022-06-16 06:09:20|158478.7|158348.7|158481.6|158351.6|158490.3|158360.3|158475.5|158345.5|34
1655359770000|2022-06-16 06:09:30|158485.4|158355.4|158484.5|158354.5|158486.4|158356.4|158480.8|158350.8|26
1655359780000|2022-06-16 06:09:40|158482.8|158352.8|158474.5|158344.5|158483.4|158353.4|158474.5|158344.5|30
1655359790000|2022-06-16 06:09:50|158477.9|158347.9|158481.6|158351.6|158481.6|158351.6|158459.5|158329.5|29
1655359800000|2022-06-16 06:10:00|158479.1|158349.1|158472.3|158342.3|158479.1|158349.1|158472.3|158342.3|31
1655359810000|2022-06-16 06:10:10|158471.1|158341.1|158470.7|158340.7|158472.8|158342.8|158467.9|158337.9|32
1655359820000|2022-06-16 06:10:20|158480.8|158350.8|158489.2|158359.2|158491.1|158361.1|158477.6|158347.6|29
1655359830000|2022-06-16 06:10:30|158488.7|158358.7|158501.1|158371.1|158509.2|158391.5|158477.4|158347.4|33
1655359840000|2022-06-16 06:10:40|158511.8|158381.8|158517.8|158387.8|158521.8|158391.8|158510.8|158380.8|36
1655359850000|2022-06-16 06:10:50|158517.5|158387.5|158463.5|158333.5|158520.8|158390.8|158456.4|158326.4|34
1655359860000|2022-06-16 06:11:00|158463.3|158333.3|158432.4|158302.4|158465.9|158335.9|158428.2|158298.2|36
1655359870000|2022-06-16 06:11:10|158433.5|158303.5|158433.3|158303.3|158435.9|158305.9|158428.2|158298.2|30
1655359880000|2022-06-16 06:11:20|158435.1|158305.1|158427.8|158297.8|158438.6|158308.6|158424.5|158294.5|29
1655359890000|2022-06-16 06:11:30|158428.1|158298.1|158429.7|158299.7|158440.4|158310.4|158426.1|158296.1|30
1655359900000|2022-06-16 06:11:40|158429.4|158299.4|158430|158300|158437.5|158307.5|158427.5|158297.5|29
1655359910000|2022-06-16 06:11:50|158430.4|158300.4|158451|158321|158452.5|158322.5|158412.5|158282.5|33
1655359920000|2022-06-16 06:12:00|158451.5|158321.5|158492.9|158362.9|158497.8|158367.8|158441.8|158311.8|37
1655359930000|2022-06-16 06:12:10|158487.6|158357.6|158491.4|158361.4|158491.8|158361.8|158475|158345|34
1655359940000|2022-06-16 06:12:20|158492.1|158362.1|158501.1|158371.1|158520.2|158390.2|158489.3|158359.3|37
1655359950000|2022-06-16 06:12:30|158500.5|158370.5|158480.7|158350.7|158500.6|158370.6|158476.5|158346.5|30
1655359960000|2022-06-16 06:12:40|158480.2|158350.2|158535.2|158330.9|158535.2|158366.1|158470.2|158326.9|33
1655359970000|2022-06-16 06:12:50|158497.4|158367.4|158487.2|158357.2|158500.4|158370.4|158484.8|158354.8|26
1655359980000|2022-06-16 06:13:00|158484.4|158354.4|158488.3|158358.3|158488.5|158358.5|158475.8|158345.8|28
1655359990000|2022-06-16 06:13:10|158487.7|158357.7|158481.1|158351.1|158491.3|158361.3|158466.7|158336.7|31
1655360000000|2022-06-16 06:13:20|158480.4|158350.4|158425.7|158295.7|158480.4|158350.4|158425.7|158295.7|27
1655360010000|2022-06-16 06:13:30|158428.2|158298.2|158435.5|158305.5|158435.5|158305.5|158428.2|158298.2|35
1655360020000|2022-06-16 06:13:40|158436.3|158306.3|158434.6|158304.6|158439.8|158309.8|158431.8|158301.8|27
1655360030000|2022-06-16 06:13:50|158434.8|158304.8|158445.6|158315.6|158445.6|158315.6|158432|158302|23
1655360040000|2022-06-16 06:14:00|158436.8|158306.8|158445.6|158315.6|158447.7|158317.7|158412.8|158282.8|37
1655360050000|2022-06-16 06:14:10|158441.2|158311.2|158460.7|158330.7|158490.3|158344.2|158441.2|158286.5|30
1655360060000|2022-06-16 06:14:20|158458.5|158328.5|158461.2|158331.2|158464.2|158334.2|158457.8|158327.8|23
1655360070000|2022-06-16 06:14:30|158461.1|158331.1|158472.3|158342.3|158472.3|158342.3|158458.8|158328.8|26
1655360080000|2022-06-16 06:14:40|158477.8|158347.8|158486.6|158356.6|158487.8|158357.8|158477.8|158347.8|25
1655360090000|2022-06-16 06:14:50|158486.8|158356.8|158534.8|158404.8|158539.6|158409.6|158486.7|158356.7|27
1655360100000|2022-06-16 06:15:00|158534.5|158404.5|158485.4|158355.4|158540.3|158410.3|158484.4|158354.4|29
1655360110000|2022-06-16 06:15:10|158487.1|158357.1|158444.1|158314.1|158487.1|158357.1|158431.8|158301.8|33
1655360120000|2022-06-16 06:15:20|158444.9|158314.9|158398.8|158268.8|158445.9|158315.9|158397.4|158267.4|33
1655360130000|2022-06-16 06:15:30|158398.3|158268.3|158392.5|158262.5|158411.2|158281.2|158391.4|158261.4|33
1655360140000|2022-06-16 06:15:40|158393|158263|158396.4|158266.4|158396.4|158266.4|158392.8|158262.8|29
1655360150000|2022-06-16 06:15:50|158396.6|158266.6|158394.3|158264.3|158410|158280|158394.3|158264.3|26
1655360160000|2022-06-16 06:16:00|158393.2|158263.2|158402.9|158272.9|158402.9|158272.9|158383.5|158253.5|31
1655360170000|2022-06-16 06:16:10|158404.4|158274.4|158410|158280|158410.7|158280.7|158398.7|158268.7|34
1655360180000|2022-06-16 06:16:20|158411.7|158281.7|158401.5|158271.5|158412.2|158282.2|158394.2|158264.2|35
1655360190000|2022-06-16 06:16:30|158401|158271|158404|158274|158409.7|158279.7|158393|158263|25
1655360200000|2022-06-16 06:16:40|158402.9|158272.9|158394.9|158264.9|158412.4|158282.4|158389.8|158259.8|25
1655360210000|2022-06-16 06:16:50|158394.8|158264.8|158405.3|158275.3|158405.3|158275.3|158387|158257|33
1655360220000|2022-06-16 06:17:00|158407.5|158277.5|158423.1|158293.1|158433.2|158303.2|158406.9|158276.9|27
1655360230000|2022-06-16 06:17:10|158427.9|158297.9|158457.9|158327.9|158464.6|158334.6|158427.9|158297.9|34
1655360240000|2022-06-16 06:17:20|158458.7|158328.7|158453.4|158323.4|158459.6|158329.6|158448.6|158318.6|32
1655360250000|2022-06-16 06:17:30|158453.2|158323.2|158469.5|158339.5|158472.6|158342.6|158453.2|158323.2|24
1655360260000|2022-06-16 06:17:40|158469.7|158339.7|158452.1|158322.1|158470|158340|158448.6|158318.6|28
1655360270000|2022-06-16 06:17:50|158446.3|158316.3|158452.4|158322.4|158457.9|158327.9|158446.3|158316.3|33
1655360280000|2022-06-16 06:18:00|158452.2|158322.2|158473.6|158343.6|158474.1|158344.1|158451.3|158321.3|36
1655360290000|2022-06-16 06:18:10|158474.6|158344.6|158472.3|158342.3|158475|158345|158470|158340|26
1655360300000|2022-06-16 06:18:20|158473.3|158343.3|158524.9|158394.9|158532.6|158402.6|158471.7|158341.7|34
1655360310000|2022-06-16 06:18:30|158523.4|158393.4|158513.9|158383.9|158529.7|158399.7|158513.9|158383.9|34
1655360320000|2022-06-16 06:18:40|158513.2|158383.2|158486.7|158356.7|158515.5|158385.5|158475.2|158345.2|33
1655360330000|2022-06-16 06:18:50|158487.2|158357.2|158478.9|158348.9|158487.2|158357.2|158459.3|158329.3|33
1655360340000|2022-06-16 06:19:00|158478.6|158348.6|158481.5|158351.5|158494.2|158364.2|158474.3|158344.3|32
1655360350000|2022-06-16 06:19:10|158481.7|158351.7|158456.2|158326.2|158481.7|158351.7|158448.4|158318.4|34
1655360360000|2022-06-16 06:19:20|158453.6|158323.6|158469.4|158339.4|158469.4|158339.4|158437|158307|37
1655360370000|2022-06-16 06:19:30|158470.1|158340.1|158481.3|158351.3|158482.3|158352.3|158470.1|158340.1|29
1655360380000|2022-06-16 06:19:40|158482.1|158352.1|158487.3|158357.3|158487.6|158357.6|158480.7|158350.7|29
1655360390000|2022-06-16 06:19:50|158480|158350|158479.7|158349.7|158481.9|158351.9|158458.5|158328.5|38
1655360400000|2022-06-16 06:20:00|158481.3|158351.3|158468.2|158338.2|158499.6|158369.6|158445.6|158315.6|38
1655360410000|2022-06-16 06:20:10|158465.6|158335.6|158459.9|158329.9|158469.1|158339.1|158456.4|158326.4|34
1655360420000|2022-06-16 06:20:20|158460.7|158330.7|158475.5|158345.5|158475.5|158345.5|158459.9|158329.9|34
1655360430000|2022-06-16 06:20:30|158478.6|158348.6|158471.7|158341.7|158479.7|158349.7|158471.7|158341.7|30
1655360440000|2022-06-16 06:20:40|158475.9|158345.9|158484.8|158354.8|158488.5|158358.5|158471.9|158341.9|31
1655360450000|2022-06-16 06:20:50|158487.8|158357.8|158482.8|158352.8|158487.8|158357.8|158481.6|158351.6|25
1655360460000|2022-06-16 06:21:00|158483.5|158353.5|158490.9|158360.9|158491.7|158361.7|158483.1|158353.1|18
1655360470000|2022-06-16 06:21:10|158490.6|158360.6|158498.3|158368.3|158500.8|158370.8|158490.6|158360.6|22
1655360480000|2022-06-16 06:21:20|158496|158366|158504.5|158374.5|158535.5|158405.5|158494.2|158366|37
1655360490000|2022-06-16 06:21:30|158505.7|158375.7|158479.7|158349.7|158505.7|158375.7|158475.2|158345.2|24
1655360500000|2022-06-16 06:21:40|158479.9|158349.9|158476.9|158346.9|158480.6|158350.6|158476.6|158346.6|21
1655360510000|2022-06-16 06:21:50|158477.7|158347.7|158449.6|158319.6|158478|158348|158449.6|158319.6|23
1655360520000|2022-06-16 06:22:00|158445.9|158315.9|158455.3|158325.3|158460.7|158330.7|158445.9|158315.9|35
1655360530000|2022-06-16 06:22:10|158456.2|158326.2|158471.5|158341.5|158473.6|158343.6|158441|158311|38
1655360540000|2022-06-16 06:22:20|158472.2|158342.2|158461.1|158331.1|158472.2|158342.2|158457|158327|31
1655360550000|2022-06-16 06:22:30|158462.1|158332.1|158480.4|158350.4|158480.4|158350.4|158459.4|158329.4|26
1655360560000|2022-06-16 06:22:40|158479|158349|158473.5|158343.5|158482|158352|158473.2|158343.2|27
1655360570000|2022-06-16 06:22:50|158474.5|158344.5|158472.8|158342.8|158476.1|158346.1|158472.8|158342.8|18
1655360580000|2022-06-16 06:23:00|158463.2|158333.2|158459|158329|158476.5|158346.5|158453.1|158323.1|34
1655360590000|2022-06-16 06:23:10|158455|158325|158467.1|158337.1|158475|158345|158454.5|158324.5|35
1655360600000|2022-06-16 06:23:20|158467.6|158337.6|158466.9|158336.9|158467.9|158337.9|158465.4|158335.4|21
1655360610000|2022-06-16 06:23:30|158466.5|158336.5|158461.1|158331.1|158467.6|158337.6|158455|158325|29
1655360620000|2022-06-16 06:23:40|158461.3|158331.3|158470.5|158340.5|158471.6|158341.6|158461.2|158331.2|29
1655360630000|2022-06-16 06:23:50|158470.6|158340.6|158450.6|158320.6|158471.8|158341.8|158450.4|158320.4|27
1655360640000|2022-06-16 06:24:00|158450.2|158320.2|158454.5|158324.5|158455|158325|158448.4|158318.4|26
1655360650000|2022-06-16 06:24:10|158455.6|158325.6|158464.6|158334.6|158464.6|158334.6|158454.8|158324.8|18
1655360660000|2022-06-16 06:24:20|158463.7|158333.7|158466.2|158336.2|158470.8|158340.8|158455.2|158325.2|35
1655360670000|2022-06-16 06:24:30|158466.7|158336.7|158476.9|158346.9|158476.9|158346.9|158460|158330|28
1655360680000|2022-06-16 06:24:40|158477.2|158347.2|158460.8|158330.8|158479.1|158349.1|158455.3|158325.3|36
1655360690000|2022-06-16 06:24:50|158460.3|158330.3|158462.3|158332.3|158462.4|158332.4|158457.4|158327.4|27
1655360700000|2022-06-16 06:25:00|158465.4|158335.4|158454.3|158324.3|158465.4|158335.4|158442.8|158312.8|38
1655360710000|2022-06-16 06:25:10|158454.6|158324.6|158461.4|158331.4|158464.9|158334.9|158454.6|158324.6|27
1655360720000|2022-06-16 06:25:20|158454.5|158324.5|158415.3|158285.3|158454.5|158324.5|158398.2|158268.2|36
1655360730000|2022-06-16 06:25:30|158416.8|158286.8|158403.2|158273.2|158418.4|158288.4|158398.8|158268.8|32
1655360740000|2022-06-16 06:25:40|158402.8|158272.8|158414|158284|158416.1|158286.1|158402.8|158272.8|31
1655360750000|2022-06-16 06:25:50|158414.6|158284.6|158415.7|158285.7|158445.3|158315.3|158411.2|158281.2|35
1655360760000|2022-06-16 06:26:00|158413.5|158283.5|158407.8|158277.8|158413.5|158283.5|158402.1|158272.1|29
1655360770000|2022-06-16 06:26:10|158408.9|158278.9|158408.6|158278.6|158410.6|158280.6|158405.3|158275.3|22
1655360780000|2022-06-16 06:26:20|158409.4|158279.4|158408.6|158278.6|158412.4|158282.4|158408|158278|19
1655360790000|2022-06-16 06:26:30|158407.4|158277.4|158418.8|158288.8|158419.7|158289.7|158407.4|158277.4|23
1655360800000|2022-06-16 06:26:40|158418.9|158288.9|158415.1|158285.1|158418.9|158288.9|158400.7|158270.7|26
1655360810000|2022-06-16 06:26:50|158414.8|158284.8|158418.3|158288.3|158419.1|158289.1|158413.9|158283.9|14
1655360820000|2022-06-16 06:27:00|158420.4|158290.4|158419.8|158289.8|158420.4|158290.4|158414|158284|15
1655360830000|2022-06-16 06:27:10|158416.4|158286.4|158469|158339|158469|158339|158415.9|158285.9|17
1655360840000|2022-06-16 06:27:20|158469.3|158339.3|158446.5|158316.5|158471.2|158341.2|158443.5|158313.5|30
1655360850000|2022-06-16 06:27:30|158447.5|158317.5|158471.3|158341.3|158471.9|158341.9|158447.5|158317.5|18
1655360860000|2022-06-16 06:27:40|158473.4|158343.4|158479.1|158349.1|158479.1|158349.1|158458.6|158328.6|32
1655360870000|2022-06-16 06:27:50|158479.7|158349.7|158486.6|158356.6|158486.7|158356.7|158478.4|158348.4|20
1655360880000|2022-06-16 06:28:00|158485.3|158355.3|158475|158345|158485.6|158355.6|158464.9|158334.9|35
1655360890000|2022-06-16 06:28:10|158473.8|158343.8|158449.8|158319.8|158478.2|158348.2|158449.6|158319.6|30
1655360900000|2022-06-16 06:28:20|158445.5|158315.5|158450.3|158320.3|158454.5|158324.5|158443.6|158313.6|24
1655360910000|2022-06-16 06:28:30|158450.7|158320.7|158394|158264|158450.7|158320.7|158389.4|158259.4|24
1655360920000|2022-06-16 06:28:40|158392.8|158262.8|158390.4|158260.4|158401.8|158271.8|158378.5|158248.5|32
1655360930000|2022-06-16 06:28:50|158386.9|158256.9|158398.3|158268.3|158402.5|158272.5|158385.6|158255.6|26
1655360940000|2022-06-16 06:29:00|158397.6|158267.6|158419.3|158289.3|158421.2|158291.2|158395.9|158265.9|25
1655360950000|2022-06-16 06:29:10|158419.2|158289.2|158418.4|158288.4|158422.5|158292.5|158418.4|158288.4|19
1655360960000|2022-06-16 06:29:20|158419.4|158289.4|158419.4|158289.4|158421.3|158291.3|158412.9|158282.9|28
1655360970000|2022-06-16 06:29:30|158422.2|158292.2|158416.3|158286.3|158423.4|158293.4|158416.3|158286.3|34
1655360980000|2022-06-16 06:29:40|158419.2|158289.2|158425.6|158295.6|158429.7|158299.7|158415|158285|25
1655360990000|2022-06-16 06:29:50|158421|158291|158422.4|158292.4|158426.8|158296.8|158420.9|158290.9|19
1655361000000|2022-06-16 06:30:00|158421.6|158291.6|158422.8|158292.8|158422.8|158292.8|158418.8|158288.8|21
1655361010000|2022-06-16 06:30:10|158420.5|158290.5|158528|158398|158532.8|158402.8|158420.5|158290.5|36
1655361020000|2022-06-16 06:30:20|158531.1|158401.1|158512.7|158382.7|158539.2|158409.2|158504.3|158374.3|40
1655361030000|2022-06-16 06:30:30|158513.3|158383.3|158509.9|158379.9|158515.5|158385.5|158507.8|158377.8|24
1655361040000|2022-06-16 06:30:40|158509.3|158379.3|158542.9|158412.9|158543.9|158413.9|158506.5|158376.5|34
1655361050000|2022-06-16 06:30:50|158541|158411|158554.7|158424.7|158564.3|158434.3|158536.1|158406.1|34
1655361060000|2022-06-16 06:31:00|158559.4|158429.4|158556.7|158426.7|158573.5|158443.5|158544.2|158414.2|38
1655361070000|2022-06-16 06:31:10|158558.3|158428.3|158552.8|158422.8|158558.5|158428.5|158549.2|158419.2|29
1655361080000|2022-06-16 06:31:20|158553.7|158423.7|158550.8|158420.8|158553.7|158423.7|158546.2|158416.2|22
1655361090000|2022-06-16 06:31:30|158552|158422|158549.6|158419.6|158553.8|158423.8|158548.7|158418.7|13
1655361100000|2022-06-16 06:31:40|158547.4|158417.4|158556.5|158426.5|158570.8|158440.8|158547.4|158417.4|35
1655361110000|2022-06-16 06:31:50|158558.6|158428.6|158610.7|158480.7|158627.7|158506.5|158558.1|158428.1|39
1655361120000|2022-06-16 06:32:00|158606.2|158476.2|158609.2|158479.2|158619.1|158489.1|158605.1|158475.1|35
1655361130000|2022-06-16 06:32:10|158609.3|158479.3|158646|158516|158656.3|158526.3|158606.4|158476.4|29
1655361140000|2022-06-16 06:32:20|158647.7|158517.7|158704.3|158574.3|158704.3|158600.3|158641.6|158511.6|39
1655361150000|2022-06-16 06:32:30|158699.3|158569.3|158727.7|158597.7|158741.8|158633.7|158695|158565|33
1655361160000|2022-06-16 06:32:40|158733.2|158603.2|158711.4|158621.4|158735.1|158630.4|158711|158601.7|28
1655361170000|2022-06-16 06:32:50|158711.8|158621.8|158759.2|158629.2|158776.6|158646.6|158711.2|158621.2|32
1655361180000|2022-06-16 06:33:00|158757.4|158627.4|158742.3|158612.3|158763.1|158633.1|158742.3|158612.3|32
1655361190000|2022-06-16 06:33:10|158720.5|158630.5|158745.2|158615.2|158759.5|158634.9|158720.5|158614.3|37
1655361200000|2022-06-16 06:33:20|158753.7|158623.7|158728.7|158598.7|158753.7|158623.7|158707.3|158577.3|37
1655361210000|2022-06-16 06:33:30|158728.8|158598.8|158748.5|158618.5|158749.6|158619.6|158721.3|158591.3|33
1655361220000|2022-06-16 06:33:40|158750.5|158620.5|158751.5|158621.5|158751.5|158621.5|158735.5|158605.5|28
1655361230000|2022-06-16 06:33:50|158745.8|158615.8|158780|158650|158788.4|158658.4|158745.3|158615.3|30
1655361240000|2022-06-16 06:34:00|158779.3|158649.3|158763.8|158633.8|158779.3|158649.3|158741.8|158611.8|33
1655361250000|2022-06-16 06:34:10|158764.9|158634.9|158774.9|158644.9|158801.5|158671.5|158744.1|158614.1|35
1655361260000|2022-06-16 06:34:20|158776|158646|158756.9|158626.9|158781.4|158651.4|158756.5|158626.5|35
1655361270000|2022-06-16 06:34:30|158757|158627|158805.8|158675.8|158815.6|158685.6|158755.9|158625.9|29
1655361280000|2022-06-16 06:34:40|158808.7|158678.7|158806.9|158676.9|158814.1|158684.1|158794.2|158664.2|40
1655361290000|2022-06-16 06:34:50|158793|158663|158792.5|158662.5|158804.7|158674.7|158785|158655|39
1655361300000|2022-06-16 06:35:00|158791.9|158661.9|158801.5|158671.5|158814.2|158684.2|158791.9|158661.9|39
1655361310000|2022-06-16 06:35:10|158805.3|158675.3|158810.2|158680.2|158810.3|158691.3|158781.3|158666.9|35
1655361320000|2022-06-16 06:35:20|158806.8|158676.8|158792.2|158662.2|158809.5|158679.5|158787|158657|39
1655361330000|2022-06-16 06:35:30|158790.3|158660.3|158806.7|158676.7|158809|158679|158790.2|158660.2|30
1655361340000|2022-06-16 06:35:40|158805.2|158675.2|158699.1|158609.1|158808.6|158678.6|158695.2|158605.2|25
1655361350000|2022-06-16 06:35:50|158699.6|158609.6|158790.8|158700.8|158793|158703|158697.1|158607.1|30
1655361360000|2022-06-16 06:36:00|158787.5|158697.5|158793.3|158703.3|158812.7|158703.3|158780.7|158652|35
1655361370000|2022-06-16 06:36:10|158816.1|158686.1|158799.5|158669.5|158816.1|158703.3|158773.8|158666.8|36
1655361380000|2022-06-16 06:36:20|158800.1|158670.1|158803.2|158673.2|158803.2|158673.2|158787.7|158657.7|36
1655361390000|2022-06-16 06:36:30|158806.9|158676.9|158780.2|158690.2|158806.9|158700.5|158779.3|158676.9|27
1655361400000|2022-06-16 06:36:40|158780.3|158690.3|158810.2|158720.2|158810.2|158720.2|158780.3|158680.2|37
1655361410000|2022-06-16 06:36:50|158817.8|158727.8|158841.4|158751.4|158845|158755|158816.7|158705.5|35
1655361420000|2022-06-16 06:37:00|158843.9|158753.9|158857.2|158767.2|158857.2|158767.2|158837.1|158747.1|32
1655361430000|2022-06-16 06:37:10|158854.6|158764.6|158844.2|158754.2|158858.7|158768.7|158843.3|158753.3|35
1655361440000|2022-06-16 06:37:20|158845.4|158755.4|158804.7|158674.7|158863.3|158755.4|158768.4|158666.2|38
1655361450000|2022-06-16 06:37:30|158804.2|158674.2|158799.7|158669.7|158804.2|158674.2|158779.1|158649.1|28
1655361460000|2022-06-16 06:37:40|158796.3|158666.3|158817.2|158687.2|158827.4|158697.4|158795.4|158665.4|23
1655361470000|2022-06-16 06:37:50|158808.7|158718.7|158804.2|158714.2|158808.7|158718.7|158794.4|158704.4|39
1655361480000|2022-06-16 06:38:00|158800.7|158710.7|158912|158822|158915.6|158825.6|158800.7|158710.7|37
1655361490000|2022-06-16 06:38:10|158907.5|158817.5|158901.1|158811.1|158909.5|158819.5|158900.5|158810.5|28
1655361500000|2022-06-16 06:38:20|158902|158812|158895.9|158805.9|158914.7|158824.7|158892.4|158802.4|29
1655361510000|2022-06-16 06:38:30|158894.4|158804.4|158900.3|158810.3|158902.5|158812.5|158890.1|158800.1|33
1655361520000|2022-06-16 06:38:40|158900.2|158810.2|158887.6|158797.6|158900.8|158810.8|158884.3|158794.3|27
1655361530000|2022-06-16 06:38:50|158888.2|158798.2|158891.9|158801.9|158891.9|158801.9|158884.7|158794.7|24
1655361540000|2022-06-16 06:39:00|158893.7|158803.7|158892|158802|158893.7|158803.7|158887.3|158797.3|28
1655361550000|2022-06-16 06:39:10|158887.2|158797.2|158896|158806|158898.7|158808.7|158887.2|158797.2|26
1655361560000|2022-06-16 06:39:20|158893.8|158803.8|158888.4|158798.4|158894.4|158804.4|158880.4|158790.4|27
1655361570000|2022-06-16 06:39:30|158892|158802|158898.4|158808.4|158899.9|158809.9|158892|158802|23
1655361580000|2022-06-16 06:39:40|158894.4|158804.4|158886.7|158796.7|158900.5|158810.5|158881.9|158791.9|37
1655361590000|2022-06-16 06:39:50|158880.5|158790.5|158882.8|158792.8|158883.8|158793.8|158878.8|158788.8|26
1655361600000|2022-06-16 06:40:00|158882.3|158792.3|158878.5|158788.5|158886.8|158796.8|158871.7|158781.7|35
1655361610000|2022-06-16 06:40:10|158876.5|158786.5|158879.4|158789.4|158883.2|158793.2|158875.5|158785.5|29
1655361620000|2022-06-16 06:40:20|158879.9|158789.9|158882.1|158792.1|158887.6|158797.6|158879.4|158789.4|26
1655361630000|2022-06-16 06:40:30|158881.7|158791.7|158875.3|158785.3|158885.2|158795.2|158872.8|158782.8|25
1655361640000|2022-06-16 06:40:40|158875.2|158785.2|158880.9|158790.9|158880.9|158790.9|158875|158785|27
1655361650000|2022-06-16 06:40:50|158881|158791|158882.2|158792.2|158883.5|158793.5|158879|158789|25
1655361660000|2022-06-16 06:41:00|158882.1|158792.1|158881.7|158791.7|158889.4|158799.4|158881.2|158791.2|30
1655361670000|2022-06-16 06:41:10|158883.6|158793.6|158902.8|158812.8|158908.1|158818.1|158883.6|158793.6|29
1655361680000|2022-06-16 06:41:20|158894.4|158804.4|158905.6|158815.6|158913.9|158823.9|158894.4|158804.4|38
1655361690000|2022-06-16 06:41:30|158907.1|158817.1|158979.7|158889.7|158982.2|158892.2|158902.5|158812.5|37
1655361700000|2022-06-16 06:41:40|158979.9|158889.9|158967.9|158877.9|158980.2|158890.2|158967.1|158877.1|32
1655361710000|2022-06-16 06:41:50|158967.8|158877.8|158977.2|158887.2|158981.3|158891.3|158965.2|158875.2|32
1655361720000|2022-06-16 06:42:00|158976.4|158886.4|158965|158875|158981|158891|158965|158875|38
1655361730000|2022-06-16 06:42:10|158964.9|158874.9|158971.7|158881.7|158982.9|158892.9|158964.7|158874.7|27
1655361740000|2022-06-16 06:42:20|158977.4|158887.4|158962.9|158872.9|158986.6|158887.4|158954.1|158849.7|35
1655361750000|2022-06-16 06:42:30|158966.1|158876.1|158956.3|158866.3|158970.2|158880.2|158955.9|158865.9|19
1655361760000|2022-06-16 06:42:40|158955.5|158865.5|158944.4|158854.4|158962.9|158872.9|158944.4|158854.4|20
1655361770000|2022-06-16 06:42:50|158971.5|158841.5|158976.4|158846.4|158980.4|158850.4|158967.4|158837.4|25
1655361780000|2022-06-16 06:43:00|158974.7|158844.7|158967.8|158877.8|158974.7|158879.8|158956|158844.7|16
1655361790000|2022-06-16 06:43:10|158969.8|158879.8|158977.7|158887.7|158979.3|158889.3|158961.7|158871.7|22
1655361800000|2022-06-16 06:43:20|158977.8|158887.8|158979|158889|158979.9|158889.9|158969.7|158879.7|23
1655361810000|2022-06-16 06:43:30|158978.5|158888.5|158972.3|158882.3|158979.3|158889.3|158958.7|158868.7|29
1655361820000|2022-06-16 06:43:40|158972.2|158882.2|158974.9|158884.9|158982.4|158884.9|158956.1|158848|34
1655361830000|2022-06-16 06:43:50|158975.5|158885.5|158991|158901|158992.1|158902.1|158972.7|158882.7|37
1655361840000|2022-06-16 06:44:00|158992.3|158902.3|159003.4|158913.4|159003.4|158913.4|158984|158894|36
1655361850000|2022-06-16 06:44:10|159077.6|158987.6|159181.9|159051.9|159188.4|159079.6|159069.9|158959.2|40
1655361860000|2022-06-16 06:44:20|159180.3|159050.3|159158.7|159068.7|159180.3|159078.6|159152.1|159049.4|38
1655361870000|2022-06-16 06:44:30|159158|159068|159104.7|158974.7|159169.7|159079.7|159104.3|158974.3|40
1655361880000|2022-06-16 06:44:40|159119.7|158989.7|159051.3|158921.3|159124.8|158994.8|159046.5|158916.5|40
1655361890000|2022-06-16 06:44:50|159050.2|158920.2|159052.9|158922.9|159056.8|158926.8|159036.4|158906.4|37
1655361900000|2022-06-16 06:45:00|159051.3|158921.3|158988|158858|159051.3|158921.3|158980.5|158850.5|38
1655361910000|2022-06-16 06:45:10|158984|158854|158987.7|158857.7|158993.6|158863.6|158972.2|158842.2|37
1655361920000|2022-06-16 06:45:20|158984.9|158854.9|158977.1|158847.1|158988.1|158858.1|158971|158841|34
1655361930000|2022-06-16 06:45:30|158976.5|158846.5|158977.6|158847.6|158982.1|158852.1|158973.2|158843.2|35
1655361940000|2022-06-16 06:45:40|158978.5|158848.5|158952.5|158862.5|158979.7|158865.4|158939.8|158844.5|34
1655361950000|2022-06-16 06:45:50|158949.5|158859.5|158855.3|158725.3|158954.9|158864.9|158850.3|158720.3|37
1655361960000|2022-06-16 06:46:00|158851.3|158721.3|158843.7|158713.7|158857.2|158727.2|158836.7|158706.7|38
1655361970000|2022-06-16 06:46:10|158844.2|158714.2|158911.6|158781.6|158921.2|158791.2|158842.4|158712.4|40
1655361980000|2022-06-16 06:46:20|158912.2|158782.2|158922.8|158792.8|158937.5|158807.5|158907|158777|32
1655361990000|2022-06-16 06:46:30|158917.6|158787.6|158878.4|158748.4|158917.6|158787.6|158860.6|158730.6|34
1655362000000|2022-06-16 06:46:40|158889.5|158759.5|158853.1|158723.1|158889.5|158759.5|158846.9|158716.9|38
1655362010000|2022-06-16 06:46:50|158851.6|158721.6|158866.8|158736.8|158879.4|158749.4|158848.4|158718.4|37
1655362020000|2022-06-16 06:47:00|158866.3|158736.3|158916.2|158786.2|158919.3|158789.3|158861.4|158731.4|36
1655362030000|2022-06-16 06:47:10|158914.4|158784.4|158902.5|158772.5|158917.1|158787.1|158890.7|158760.7|34
1655362040000|2022-06-16 06:47:20|158910.1|158780.1|158914|158784|158920.5|158790.5|158893.8|158763.8|37
1655362050000|2022-06-16 06:47:30|158911.1|158781.1|158920.8|158790.8|158922|158792|158906.6|158776.6|36
1655362060000|2022-06-16 06:47:40|158919.7|158789.7|158921.7|158791.7|158928.8|158798.8|158890.7|158760.7|37
1655362070000|2022-06-16 06:47:50|158922.9|158792.9|158911.7|158781.7|158929.3|158799.3|158898.7|158768.7|38
1655362080000|2022-06-16 06:48:00|158902.9|158772.9|158913.8|158783.8|158931.6|158801.6|158902.9|158772.9|36
1655362090000|2022-06-16 06:48:10|158914.9|158784.9|158902.3|158772.3|158924.3|158794.3|158900.1|158770.1|35
1655362100000|2022-06-16 06:48:20|158903.1|158773.1|158909.2|158779.2|158911.7|158781.7|158902.5|158772.5|30
1655362110000|2022-06-16 06:48:30|158910.2|158780.2|158846.7|158716.7|158910.2|158780.2|158843.7|158713.7|38
1655362120000|2022-06-16 06:48:40|158851.6|158721.6|158847.2|158717.2|158854.5|158724.5|158838|158708|35
1655362130000|2022-06-16 06:48:50|158853.9|158723.9|158856.6|158726.6|158857.1|158727.1|158845.3|158715.3|34
1655362140000|2022-06-16 06:49:00|158857.8|158727.8|158885.1|158755.1|158885.5|158755.5|158847.8|158717.8|39
1655362150000|2022-06-16 06:49:10|158881.9|158751.9|158872.1|158742.1|158885|158755|158868.8|158738.8|34
1655362160000|2022-06-16 06:49:20|158872.7|158742.7|158882.9|158752.9|158885.9|158755.9|158863.1|158733.1|33
1655362170000|2022-06-16 06:49:30|158885.1|158755.1|158885.5|158755.5|158889.5|158759.5|158882.6|158752.6|29
1655362180000|2022-06-16 06:49:40|158885.2|158755.2|158881.4|158751.4|158888.3|158758.3|158877|158747|26
1655362190000|2022-06-16 06:49:50|158880.3|158750.3|158891.9|158761.9|158895.4|158765.4|158877.1|158747.1|22
1655362200000|2022-06-16 06:50:00|158885.6|158755.6|158909.4|158779.4|158916.8|158786.8|158879.5|158749.5|38
1655362210000|2022-06-16 06:50:10|158907.3|158777.3|158905.8|158775.8|158914|158784|158902.4|158772.4|27
1655362220000|2022-06-16 06:50:20|158908.6|158778.6|158920.2|158830.2|158937|158830.2|158888.3|158774.2|33
1655362230000|2022-06-16 06:50:30|158913|158823|158896.6|158766.6|158915.5|158823|158888.5|158758.5|33
1655362240000|2022-06-16 06:50:40|158899.4|158769.4|158918.5|158788.5|158923.2|158808.5|158887.7|158763.8|32
1655362250000|2022-06-16 06:50:50|158915.1|158785.1|158929.7|158839.7|158944.4|158845.2|158894.4|158784.4|37
1655362260000|2022-06-16 06:51:00|158933.2|158843.2|159022.1|158892.1|159035.5|158935.6|158931|158841|28
1655362270000|2022-06-16 06:51:10|159022.9|158892.9|159039.8|158909.8|159041.8|158911.8|159022.9|158892.9|33
1655362280000|2022-06-16 06:51:20|159039.9|158909.9|159049.1|158919.1|159049.4|158919.4|159026.8|158896.8|34
1655362290000|2022-06-16 06:51:30|159050.9|158920.9|159043.5|158913.5|159051.4|158921.4|159037|158907|37
1655362300000|2022-06-16 06:51:40|159043.7|158913.7|159022.9|158892.9|159046|158916|158998.2|158887.9|39
1655362310000|2022-06-16 06:51:50|159022.4|158892.4|159045.9|158915.9|159045.9|158931.7|159019.9|158892.2|30
1655362320000|2022-06-16 06:52:00|159045.6|158915.6|158958.9|158868.9|159045.6|158915.6|158955|158844.8|35
1655362330000|2022-06-16 06:52:10|158959.3|158869.3|159008.8|158878.8|159034.6|158944.6|158959.3|158853|37
1655362340000|2022-06-16 06:52:20|159009.4|158879.4|158996|158866|159009.9|158879.9|158984.5|158854.5|36
1655362350000|2022-06-16 06:52:30|158996.2|158866.2|158946.1|158816.1|158996.8|158866.8|158943.7|158813.7|32
1655362360000|2022-06-16 06:52:40|158951.2|158821.2|158984.9|158854.9|158984.9|158872.7|158944.4|158821.1|39
1655362370000|2022-06-16 06:52:50|158985.3|158855.3|158976.4|158846.4|158985.5|158855.5|158973|158843|21
1655362380000|2022-06-16 06:53:00|158977.2|158847.2|158945.8|158815.8|158977.2|158847.2|158945.8|158815.8|24
1655362390000|2022-06-16 06:53:10|158942.9|158812.9|158949.7|158819.7|158954.3|158824.3|158942.2|158812.2|30
1655362400000|2022-06-16 06:53:20|158942.8|158812.8|158944.7|158814.7|158948.7|158818.7|158938.6|158808.6|29
1655362410000|2022-06-16 06:53:30|158938.4|158808.4|159029.7|158899.7|159031.4|158901.4|158931.3|158801.3|34
1655362420000|2022-06-16 06:53:40|159032.4|158902.4|159039.2|158909.2|159040.5|158910.5|159028.9|158898.9|25
1655362430000|2022-06-16 06:53:50|159040.4|158910.4|159017|158927|159043|158930|159012.7|158906.8|26
1655362440000|2022-06-16 06:54:00|159025.6|158935.6|159043.8|158913.8|159048.6|158936.2|159025.4|158912.4|31
1655362450000|2022-06-16 06:54:10|159044|158914|159051.4|158921.4|159051.4|158921.4|159033.5|158903.5|28
1655362460000|2022-06-16 06:54:20|159051.1|158921.1|159070|158940|159072.4|158959.3|159029.2|158920.3|26
1655362470000|2022-06-16 06:54:30|159069.3|158939.3|159066|158936|159089.1|158959.1|159057.9|158927.9|35
1655362480000|2022-06-16 06:54:40|159069.3|158939.3|158999|158869|159069.3|158939.3|158993.8|158863.8|32
1655362490000|2022-06-16 06:54:50|158993.9|158863.9|159078.1|158988.1|159083.9|158993.9|158986.6|158856.6|38
1655362500000|2022-06-16 06:55:00|159079|158989|159054.6|158924.6|159079|158989|159028.4|158910|31
1655362510000|2022-06-16 06:55:10|159049.5|158919.5|159032.4|158902.4|159054.1|158924.1|159028.6|158898.6|36
1655362520000|2022-06-16 06:55:20|159032.6|158902.6|159051.3|158921.3|159060.3|158930.3|159031|158901|35
1655362530000|2022-06-16 06:55:30|159050.8|158920.8|159045|158915|159055.3|158925.3|159043.8|158913.8|39
1655362540000|2022-06-16 06:55:40|159034.9|158904.9|159050.5|158920.5|159053.5|158923.5|159034.9|158904.9|34
1655362550000|2022-06-16 06:55:50|159047.9|158917.9|159076.8|158946.8|159079.7|158949.7|159037.2|158913.7|40
1655362560000|2022-06-16 06:56:00|159082.1|158952.1|159095.3|158965.3|159099.3|158969.3|159076.7|158946.7|36
1655362570000|2022-06-16 06:56:10|159095.4|158965.4|159092.4|158962.4|159104.6|158988.4|159062.1|158951.1|32
1655362580000|2022-06-16 06:56:20|159085.8|158955.8|159099.2|158969.2|159101.3|158971.3|159083.4|158953.4|28
1655362590000|2022-06-16 06:56:30|159099.6|158969.6|159089.8|158959.8|159101.9|158971.9|159089.8|158959.8|27
1655362600000|2022-06-16 06:56:40|159087.1|158957.1|159079.5|158949.5|159092.2|158962.2|159078.8|158948.8|36
1655362610000|2022-06-16 06:56:50|159085.3|158955.3|159047.6|158917.6|159093.3|158963.3|159040.8|158910.8|25
1655362620000|2022-06-16 06:57:00|159048.5|158918.5|159038|158908|159053.7|158923.7|159038|158908|28
1655362630000|2022-06-16 06:57:10|159039.1|158909.1|159044.2|158914.2|159044.2|158914.2|159039|158909|24
1655362640000|2022-06-16 06:57:20|159045.6|158915.6|159054.6|158924.6|159059.5|158929.5|159045.6|158915.6|25
1655362650000|2022-06-16 06:57:30|159054.5|158924.5|159108.4|158978.4|159110.3|158980.3|159054.4|158924.4|33
1655362660000|2022-06-16 06:57:40|159105.4|158975.4|159107.2|158977.2|159109.6|159006.4|159077.6|158972.9|33
1655362670000|2022-06-16 06:57:50|159107.4|158977.4|159104.9|158974.9|159107.4|158977.4|159100.5|158970.5|27
1655362680000|2022-06-16 06:58:00|159102.7|158972.7|159083.9|158993.9|159105.4|158993.9|159079.9|158969.8|25
1655362690000|2022-06-16 06:58:10|159081.5|158991.5|159075|158985|159082.4|158992.4|159072.1|158982.1|22
1655362700000|2022-06-16 06:58:20|159073.6|158983.6|159078.6|158988.6|159100.3|158992.1|159072.9|158970.3|24
1655362710000|2022-06-16 06:58:30|159080.2|158990.2|159078.6|158988.6|159082.2|158992.2|159077.3|158987.3|25
1655362720000|2022-06-16 06:58:40|159079.2|158989.2|159077.3|158987.3|159084.8|158994.8|159075.4|158985.4|17
1655362730000|2022-06-16 06:58:50|159079.4|158989.4|159070|158980|159080.6|158990.6|159070|158980|30
1655362740000|2022-06-16 06:59:00|159070.2|158980.2|159049.8|158959.8|159078.2|158981.2|159045.3|158932.4|33
1655362750000|2022-06-16 06:59:10|159060.1|158970.1|159080|158950|159082|158970.5|159058.9|158941.3|36
1655362760000|2022-06-16 06:59:20|159079|158949|159059.8|158929.8|159080.9|158972.6|159037.5|158927|35
1655362770000|2022-06-16 06:59:30|159059.5|158929.5|159029.1|158899.1|159059.5|158929.5|159007.3|158890.3|32
1655362780000|2022-06-16 06:59:40|159029.4|158899.4|159041.6|158911.6|159042.7|158912.7|159027.8|158897.8|27
1655362790000|2022-06-16 06:59:50|159022.6|158932.6|159078.5|158948.5|159079.9|158961.5|159018.5|158908.9|37
1655362800000|2022-06-16 07:00:00|159093.1|158963.1|159111.8|159021.8|159116.4|159026.4|159077.8|158962.8|40
1655362810000|2022-06-16 07:00:10|159115.4|159025.4|159120.8|159030.8|159140.1|159050.1|159113.7|159023.7|39
1655362820000|2022-06-16 07:00:20|159117.8|159027.8|159132|159042|159154.3|159048.4|159115.5|159009.1|38
1655362830000|2022-06-16 07:00:30|159135|159045|159139.2|159049.2|159159|159054|159125.6|159023.7|39
1655362840000|2022-06-16 07:00:40|159138.3|159048.3|159146.3|159016.3|159153.8|159050.8|159126.8|159015|40
1655362850000|2022-06-16 07:00:50|159148.1|159018.1|159121|159031|159154.4|159032.7|159119.3|159011.4|38
1655362860000|2022-06-16 07:01:00|159120.1|159030.1|159112.9|159022.9|159120.1|159030.1|159076.1|158983.7|40
1655362870000|2022-06-16 07:01:10|159112.6|159022.6|159096.5|159006.5|159138.4|159024|159095.6|158981.6|36
1655362880000|2022-06-16 07:01:20|159094.8|159004.8|159104.8|158974.8|159121.2|159011.9|159083.5|158971.3|36
1655362890000|2022-06-16 07:01:30|159106.6|158976.6|159108.7|158978.7|159124.7|158994.7|159095.7|158965.7|37
1655362900000|2022-06-16 07:01:40|159102.3|158972.3|159090.8|158960.8|159110|158998.9|159082.3|158959.1|39
1655362910000|2022-06-16 07:01:50|159086.1|158956.1|159061.5|158971.5|159097.2|158979.1|159057.4|158956.1|37
1655362920000|2022-06-16 07:02:00|159062.4|158972.4|159070.1|158980.1|159076.3|158986.3|159060.9|158970.9|38
1655362930000|2022-06-16 07:02:10|159081.4|158991.4|159074.6|158984.6|159082.9|158992.9|159069.1|158979.1|30
1655362940000|2022-06-16 07:02:20|159074.1|158984.1|159073.5|158983.5|159074.1|158984.1|159069.5|158979.5|21
1655362950000|2022-06-16 07:02:30|159070|158980|159078.4|158948.4|159089.6|158981.1|159058.4|158948.4|23
1655362960000|2022-06-16 07:02:40|159072|158942|159047.2|158957.2|159075.3|158963.4|159044.8|158938.2|30
1655362970000|2022-06-16 07:02:50|159044.1|158954.1|159051.2|158961.2|159054.5|158964.5|159044.1|158954.1|31
1655362980000|2022-06-16 07:03:00|159058|158968|159114.9|159024.9|159114.9|159024.9|159054.4|158964.4|35
1655362990000|2022-06-16 07:03:10|159116.9|159026.9|159081.8|158991.8|159139.4|159029|159072.1|158972.2|34
1655363000000|2022-06-16 07:03:20|159102.5|158972.5|159081.8|158991.8|159106.5|158994.2|159074|158964.8|36
1655363010000|2022-06-16 07:03:30|159081.5|158991.5|159064.2|158974.2|159085.7|158995.7|159059|158969|38
1655363020000|2022-06-16 07:03:40|159051.3|158961.3|159066|158976|159100.9|158987.5|159046.3|158956.3|38
1655363030000|2022-06-16 07:03:50|159067|158977|159075.6|158985.6|159077.2|158987.2|159040.9|158937.6|38
1655363040000|2022-06-16 07:04:00|159073.5|158983.5|159054.2|158964.2|159110.4|158988.7|159052|158962|40
1655363050000|2022-06-16 07:04:10|159055.2|158965.2|159067.9|158977.9|159097.2|158988.2|159032.9|158942.9|37
1655363060000|2022-06-16 07:04:20|159069|158979|159071.3|158981.3|159075|158985|159065.3|158975.3|34
1655363070000|2022-06-16 07:04:30|159070.6|158980.6|159050.7|158920.7|159074.7|158984.7|159050.7|158920.7|30
1655363080000|2022-06-16 07:04:40|159050.9|158920.9|159044.3|158954.3|159063.1|158956.5|159028.2|158918.6|33
1655363090000|2022-06-16 07:04:50|159040.5|158950.5|159016.5|158926.5|159047.8|158952.6|159010.8|158903.5|37
1655363100000|2022-06-16 07:05:00|159019|158929|159010.1|158920.1|159041.5|158929|159005.2|158896.1|36
1655363110000|2022-06-16 07:05:10|159010.2|158920.2|159006.4|158916.4|159039.2|158922.3|159004.3|158895.9|36
1655363120000|2022-06-16 07:05:20|159006.5|158916.5|159010.2|158920.2|159030|158927.4|159000.6|158891.5|32
1655363130000|2022-06-16 07:05:30|159005|158915|159004|158914|159021.7|158917.5|158992.9|158885.2|35
1655363140000|2022-06-16 07:05:40|159004.1|158914.1|159006.1|158916.1|159030.7|158933.3|159002.2|158900.7|29
1655363150000|2022-06-16 07:05:50|159008.1|158918.1|158998.2|158908.2|159029.3|158918.1|158993.3|158880.2|35
1655363160000|2022-06-16 07:06:00|159000.7|158910.7|158985|158895|159006.6|158916.6|158982.3|158892.3|35
1655363170000|2022-06-16 07:06:10|158983.7|158893.7|158980.7|158890.7|159005.3|158899.2|158974.3|158864.8|36
1655363180000|2022-06-16 07:06:20|158979.6|158889.6|158987|158897|159019.3|158905.1|158978|158867.4|40
1655363190000|2022-06-16 07:06:30|158985|158895|159013.3|158923.3|159015.4|158925.4|158985|158895|32
1655363200000|2022-06-16 07:06:40|159012.9|158922.9|159007.5|158917.5|159031.8|158923.8|158979.8|158872.8|35
1655363210000|2022-06-16 07:06:50|159028|158898|159054|158924|159057.8|158941.4|158983.6|158893.6|40
1655363220000|2022-06-16 07:07:00|159056.3|158926.3|159080.4|158990.4|159080.4|158990.4|159031.6|158906.4|38
1655363230000|2022-06-16 07:07:10|159082.6|158992.6|159072.1|158982.1|159095|158999.1|159057.5|158951.2|33
1655363240000|2022-06-16 07:07:20|159070.4|158980.4|159119.5|159029.5|159119.5|159029.5|159070.4|158965.1|32
1655363250000|2022-06-16 07:07:30|159126.4|159036.4|159250.9|159120.9|159254.4|159145|159121.1|159031.1|40
1655363260000|2022-06-16 07:07:40|159249.6|159119.6|159214.9|159124.9|159251.5|159154.6|159149.4|159058.3|37
1655363270000|2022-06-16 07:07:50|159222.2|159132.2|159222.9|159132.9|159232.5|159142.5|159217|159127|24
1655363280000|2022-06-16 07:08:00|159225.5|159135.5|159281.3|159151.3|159283.6|159170.2|159220.5|159130.5|35
1655363290000|2022-06-16 07:08:10|159267.2|159177.2|159224.6|159134.6|159267.2|159177.2|159224.6|159134.6|38
1655363300000|2022-06-16 07:08:20|159239.1|159149.1|159176.5|159086.5|159239.1|159149.1|159158.7|159055.2|37
1655363310000|2022-06-16 07:08:30|159182.2|159052.2|159200.8|159070.8|159209.1|159079.1|159155.5|159052.2|40
1655363320000|2022-06-16 07:08:40|159197.2|159067.2|159192.1|159062.1|159206.6|159076.6|159176.2|159046.2|35
1655363330000|2022-06-16 07:08:50|159194.8|159064.8|159208.2|159078.2|159233.3|159103.3|159165.7|159064.8|35
1655363340000|2022-06-16 07:09:00|159210.8|159080.8|159167|159037|159210.8|159080.8|159162|159032|38
1655363350000|2022-06-16 07:09:10|159168.2|159038.2|159177.5|159047.5|159197.2|159082.6|159155.5|159026.7|40
1655363360000|2022-06-16 07:09:20|159154.3|159064.3|159169|159039|159187.4|159079.2|159145.7|159033.2|40
1655363370000|2022-06-16 07:09:30|159173.8|159043.8|159193.7|159103.7|159213.1|159111.6|159163.4|159033.4|37
1655363380000|2022-06-16 07:09:40|159194.9|159104.9|159194.8|159104.8|159194.9|159104.9|159183.5|159093.5|31
1655363390000|2022-06-16 07:09:50|159187.7|159097.7|159158.2|159068.2|159189.7|159099.7|159158.2|159068.2|29
1655363400000|2022-06-16 07:10:00|159154.2|159064.2|159184.8|159094.8|159185|159095|159154.2|159064.2|36
1655363410000|2022-06-16 07:10:10|159183.2|159093.2|159203.5|159113.5|159218.5|159128.5|159182.7|159092.7|29
1655363420000|2022-06-16 07:10:20|159201.1|159111.1|159203.3|159113.3|159205.5|159115.5|159197.8|159107.8|31
1655363430000|2022-06-16 07:10:30|159210.6|159120.6|159192.6|159102.6|159216|159126|159192.2|159102.2|34
1655363440000|2022-06-16 07:10:40|159194.4|159104.4|159201.3|159111.3|159203.4|159113.4|159191|159101|32
1655363450000|2022-06-16 07:10:50|159201.9|159111.9|159308.4|159218.4|159314.1|159224.1|159198.9|159108.9|39
1655363460000|2022-06-16 07:11:00|159309.9|159219.9|159325.4|159235.4|159330.6|159240.6|159295.7|159205.7|26
1655363470000|2022-06-16 07:11:10|159326.1|159236.1|159324.7|159234.7|159326.9|159236.9|159320.6|159230.6|20
1655363480000|2022-06-16 07:11:20|159322.2|159232.2|159344.4|159254.4|159370.7|159262.9|159321|159231|34
1655363490000|2022-06-16 07:11:30|159341.6|159251.6|159371.1|159241.1|159381.8|159265.1|159329.6|159239.6|37
1655363500000|2022-06-16 07:11:40|159373|159243|159396.9|159266.9|159401|159271|159346.5|159243|39
1655363510000|2022-06-16 07:11:50|159399|159269|159389.2|159299.2|159428|159304|159388.9|159269|34
1655363520000|2022-06-16 07:12:00|159388.8|159298.8|159349.9|159259.9|159392.6|159302.6|159338|159248|37
1655363530000|2022-06-16 07:12:10|159348.9|159258.9|159347.9|159257.9|159402.3|159293.8|159342|159252|40
1655363540000|2022-06-16 07:12:20|159343.5|159253.5|159344.2|159254.2|159358.4|159268.4|159343.5|159253.5|37
1655363550000|2022-06-16 07:12:30|159346.7|159256.7|159348.4|159258.4|159393.3|159277|159340|159250|32
1655363560000|2022-06-16 07:12:40|159343|159253|159364.4|159274.4|159378|159288|159341.9|159251.9|40
1655363570000|2022-06-16 07:12:50|159364.8|159274.8|159350|159260|159366|159276|159349.3|159259.3|35
1655363580000|2022-06-16 07:13:00|159350.2|159260.2|159363.8|159273.8|159367.2|159277.2|159350.2|159260.2|34
1655363590000|2022-06-16 07:13:10|159361.8|159271.8|159369.4|159279.4|159381|159291|159359|159269|33
1655363600000|2022-06-16 07:13:20|159358.3|159268.3|159350.4|159260.4|159374.2|159284.2|159346|159256|38
1655363610000|2022-06-16 07:13:30|159353.2|159263.2|159345.5|159255.5|159353.2|159263.2|159341.5|159251.5|31
1655363620000|2022-06-16 07:13:40|159341|159251|159347.3|159257.3|159347.3|159257.3|159333|159243|33
1655363630000|2022-06-16 07:13:50|159347.4|159257.4|159352.5|159262.5|159371.8|159281.8|159346.9|159256.9|35
1655363640000|2022-06-16 07:14:00|159354.5|159264.5|159349.3|159259.3|159374.1|159284.1|159347.9|159257.9|39
1655363650000|2022-06-16 07:14:10|159349|159259|159330.4|159240.4|159350.3|159260.3|159330.4|159240.4|33
1655363660000|2022-06-16 07:14:20|159330.2|159240.2|159343.7|159253.7|159346.5|159256.5|159330.2|159240.2|30
1655363670000|2022-06-16 07:14:30|159341.5|159251.5|159333.5|159243.5|159347.6|159257.6|159332.3|159242.3|30
1655363680000|2022-06-16 07:14:40|159336.9|159246.9|159354.8|159224.8|159358.5|159256.4|159330.7|159224.8|35
1655363690000|2022-06-16 07:14:50|159335|159245|159358.1|159268.1|159372.1|159282.1|159334.9|159244.9|39
1655363700000|2022-06-16 07:15:00|159374.5|159284.5|159358.8|159268.8|159374.5|159284.5|159350.7|159260.7|39
1655363710000|2022-06-16 07:15:10|159355.9|159265.9|159347.5|159257.5|159381.9|159291.9|159346.7|159256.7|38
1655363720000|2022-06-16 07:15:20|159349.6|159259.6|159367.1|159277.1|159372.5|159282.5|159336.7|159230.8|35
1655363730000|2022-06-16 07:15:30|159363.8|159273.8|159372.9|159282.9|159384.7|159294.7|159361.3|159271.3|37
1655363740000|2022-06-16 07:15:40|159367.9|159277.9|159396.5|159306.5|159405.5|159315.5|159367.9|159277.9|40
1655363750000|2022-06-16 07:15:50|159392.6|159302.6|159405.1|159315.1|159412.1|159322.1|159392.6|159302.6|38
1655363760000|2022-06-16 07:16:00|159400.5|159310.5|159395|159305|159403.1|159313.1|159370.7|159280.7|35
1655363770000|2022-06-16 07:16:10|159401.7|159311.7|159379.2|159289.2|159403.3|159313.3|159376.9|159286.9|37
1655363780000|2022-06-16 07:16:20|159379.5|159289.5|159393.7|159303.7|159408.2|159318.2|159356.7|159266.7|35
1655363790000|2022-06-16 07:16:30|159390.9|159300.9|159395.3|159305.3|159408.3|159318.3|159386.1|159296.1|40
1655363800000|2022-06-16 07:16:40|159405|159315|159386.4|159296.4|159409.6|159319.6|159386.4|159296.4|38
1655363810000|2022-06-16 07:16:50|159387.7|159297.7|159401.7|159311.7|159410.6|159320.6|159379|159289|36
1655363820000|2022-06-16 07:17:00|159403|159313|159407.1|159317.1|159414.5|159324.5|159388.8|159298.8|40
1655363830000|2022-06-16 07:17:10|159408.8|159318.8|159466.8|159376.8|159468.7|159378.7|159406.3|159316.3|38
1655363840000|2022-06-16 07:17:20|159466.3|159376.3|159452.7|159362.7|159469.9|159379.9|159452.7|159362.7|37
1655363850000|2022-06-16 07:17:30|159448.2|159358.2|159468.8|159378.8|159468.8|159378.8|159421.9|159314.8|38
1655363860000|2022-06-16 07:17:40|159466.8|159376.8|159448.6|159358.6|159470.1|159380.1|159445.4|159355.4|39
1655363870000|2022-06-16 07:17:50|159448.8|159358.8|159433.4|159343.4|159451.9|159361.9|159425.7|159335.7|39
1655363880000|2022-06-16 07:18:00|159430.3|159340.3|159442.4|159352.4|159446|159356|159430.3|159340.3|35
1655363890000|2022-06-16 07:18:10|159442|159352|159439.4|159349.4|159453.3|159363.3|159431.4|159341.4|36
1655363900000|2022-06-16 07:18:20|159438.9|159348.9|159428.9|159338.9|159439.1|159349.1|159427.5|159337.5|29
1655363910000|2022-06-16 07:18:30|159428.3|159338.3|159418.4|159328.4|159449|159359|159417.6|159327.6|28
1655363920000|2022-06-16 07:18:40|159422|159332|159372.2|159282.2|159427.9|159337.9|159372.2|159282.2|35
1655363930000|2022-06-16 07:18:50|159375.7|159285.7|159378.7|159288.7|159395|159305|159372.9|159282.9|36
1655363940000|2022-06-16 07:19:00|159376.7|159286.7|159386.5|159296.5|159421.4|159314.6|159373.8|159283.8|37
1655363950000|2022-06-16 07:19:10|159391.3|159301.3|159345.9|159255.9|159391.3|159301.3|159342.7|159252.7|38
1655363960000|2022-06-16 07:19:20|159346.5|159256.5|159335.5|159245.5|159357|159262.8|159328.9|159227|34
1655363970000|2022-06-16 07:19:30|159331.3|159241.3|159374.4|159284.4|159385.5|159295.5|159320.9|159230.9|35
1655363980000|2022-06-16 07:19:40|159375.5|159285.5|159406.2|159316.2|159416.6|159318.4|159373.4|159282.2|36
1655363990000|2022-06-16 07:19:50|159406.9|159316.9|159344.1|159214.1|159407.8|159317.8|159335.6|159205.6|39
1655364000000|2022-06-16 07:20:00|159345.5|159215.5|159331.4|159241.4|159362.5|159241.4|159326.3|159205.4|38
1655364010000|2022-06-16 07:20:10|159332.1|159242.1|159341.7|159251.7|159346.6|159256.6|159307.7|159217.7|39
1655364020000|2022-06-16 07:20:20|159342.5|159252.5|159351.2|159261.2|159351.2|159261.2|159339.6|159249.6|32
1655364030000|2022-06-16 07:20:30|159353.8|159263.8|159300.4|159210.4|159360.9|159270.9|159293|159203|27
1655364040000|2022-06-16 07:20:40|159300.8|159210.8|159299.9|159209.9|159303.7|159213.7|159295.3|159205.3|29
1655364050000|2022-06-16 07:20:50|159300.8|159210.8|159334.4|159244.4|159334.4|159244.4|159299.3|159209.3|29
1655364060000|2022-06-16 07:21:00|159330|159240|159347.2|159257.2|159364.7|159274.7|159324.7|159234.7|34
1655364070000|2022-06-16 07:21:10|159349.3|159259.3|159364.6|159274.6|159364.6|159274.6|159342.8|159234.3|33
1655364080000|2022-06-16 07:21:20|159362.3|159272.3|159342.7|159252.7|159367.9|159277.9|159327.6|159228.7|37
1655364090000|2022-06-16 07:21:30|159347.6|159257.6|159361.9|159271.9|159365|159275|159345.5|159255.5|26
1655364100000|2022-06-16 07:21:40|159361.4|159271.4|159359.2|159269.2|159361.4|159271.4|159345.3|159255.3|28
1655364110000|2022-06-16 07:21:50|159357|159267|159361|159271|159361|159271|159351.4|159261.4|28
1655364120000|2022-06-16 07:22:00|159362.3|159272.3|159358.6|159268.6|159363.7|159273.7|159353.2|159263.2|36
1655364130000|2022-06-16 07:22:10|159359.9|159269.9|159352.6|159262.6|159368.1|159278.1|159329.4|159239.4|32
1655364140000|2022-06-16 07:22:20|159353.9|159263.9|159337.3|159247.3|159375.9|159268.4|159334.1|159244.1|34
1655364150000|2022-06-16 07:22:30|159337.6|159247.6|159340.3|159250.3|159348.2|159258.2|159337.6|159247.6|23
1655364160000|2022-06-16 07:22:40|159340.2|159250.2|159324|159234|159340.2|159250.2|159324|159234|34
1655364170000|2022-06-16 07:22:50|159324.9|159234.9|159334.6|159244.6|159335.9|159245.9|159324.4|159234.4|29
1655364180000|2022-06-16 07:23:00|159329.9|159239.9|159340|159250|159343.2|159253.2|159329.7|159239.7|34
1655364190000|2022-06-16 07:23:10|159340.2|159250.2|159342.9|159252.9|159343.2|159253.2|159337.1|159247.1|32
1655364200000|2022-06-16 07:23:20|159339.7|159249.7|159330|159240|159351.8|159261.8|159330|159240|33
1655364210000|2022-06-16 07:23:30|159318.3|159228.3|159318|159228|159323|159233|159312.1|159222.1|39
1655364220000|2022-06-16 07:23:40|159313.6|159223.6|159329.1|159239.1|159329.7|159239.7|159312.9|159222.9|35
1655364230000|2022-06-16 07:23:50|159329|159239|159334.7|159244.7|159367.5|159277.5|159328.8|159238.8|26
1655364240000|2022-06-16 07:24:00|159342|159252|159390.2|159300.2|159398.2|159308.2|159337.5|159247.5|16
1655364250000|2022-06-16 07:24:10|159389.5|159299.5|159405.2|159315.2|159405.2|159315.2|159389.5|159299.5|21
1655364260000|2022-06-16 07:24:20|159404.1|159314.1|159402.9|159312.9|159405.7|159315.7|159396.8|159306.8|23
1655364270000|2022-06-16 07:24:30|159404.6|159314.6|159391.6|159301.6|159412.8|159322.8|159384.5|159294.5|31
1655364280000|2022-06-16 07:24:40|159388.1|159298.1|159375.4|159285.4|159391.3|159301.3|159358|159253.9|38
1655364290000|2022-06-16 07:24:50|159382.2|159292.2|159406.5|159316.5|159412.1|159322.1|159376.9|159286.9|25
1655364300000|2022-06-16 07:25:00|159407.3|159317.3|159411|159321|159416.6|159326.6|159371.5|159281.5|33
1655364310000|2022-06-16 07:25:10|159410.9|159320.9|159418.2|159328.2|159422.9|159332.9|159408.8|159318.8|21
1655364320000|2022-06-16 07:25:20|159419.3|159329.3|159371.7|159281.7|159419.3|159329.3|159369.5|159279.5|27
1655364330000|2022-06-16 07:25:30|159364.3|159274.3|159373.7|159283.7|159380.8|159290.8|159361.9|159271.9|39
1655364340000|2022-06-16 07:25:40|159373|159283|159376.8|159286.8|159387.3|159291.1|159359.9|159256.4|38
1655364350000|2022-06-16 07:25:50|159377.1|159287.1|159376.9|159286.9|159377.8|159287.8|159368.5|159278.5|35
1655364360000|2022-06-16 07:26:00|159374.8|159284.8|159402|159312|159404.7|159314.7|159373.4|159283.4|37
1655364370000|2022-06-16 07:26:10|159405.2|159315.2|159407.4|159317.4|159423.2|159333.2|159399.8|159309.8|27
1655364380000|2022-06-16 07:26:20|159407.3|159317.3|159403.8|159313.8|159417.5|159327.5|159394.7|159304.7|32
1655364390000|2022-06-16 07:26:30|159398.6|159308.6|159409.6|159319.6|159415.3|159325.3|159390.9|159300.9|36
1655364400000|2022-06-16 07:26:40|159407.6|159317.6|159409.5|159319.5|159412.3|159322.3|159403.8|159313.8|30
1655364410000|2022-06-16 07:26:50|159409.3|159319.3|159407.2|159317.2|159417.6|159327.6|159397.7|159307.7|39
1655364420000|2022-06-16 07:27:00|159402.4|159312.4|159407.5|159317.5|159414.1|159324.1|159396.7|159306.7|39
1655364430000|2022-06-16 07:27:10|159406.1|159316.1|159390.9|159300.9|159411.9|159321.9|159388.1|159298.1|40
1655364440000|2022-06-16 07:27:20|159389.1|159299.1|159381.6|159291.6|159392.3|159302.3|159370.6|159280.6|38
1655364450000|2022-06-16 07:27:30|159380.4|159290.4|159383.5|159293.5|159403.2|159313.2|159372.7|159282.7|36
1655364460000|2022-06-16 07:27:40|159386.7|159296.7|159403.8|159313.8|159410.5|159320.5|159382.2|159292.2|37
1655364470000|2022-06-16 07:27:50|159398.6|159308.6|159404.2|159314.2|159418.5|159328.5|159398.4|159308.4|35
1655364480000|2022-06-16 07:28:00|159404.4|159314.4|159373.2|159283.2|159406.9|159316.9|159368.1|159278.1|38
1655364490000|2022-06-16 07:28:10|159372.2|159282.2|159360.1|159270.1|159375.6|159285.6|159356.7|159266.7|38
1655364500000|2022-06-16 07:28:20|159360.7|159270.7|159376|159286|159394.3|159291.1|159359.8|159264.3|34
1655364510000|2022-06-16 07:28:30|159376.5|159286.5|159358.8|159268.8|159383|159293|159357.9|159267.9|39
1655364520000|2022-06-16 07:28:40|159357.7|159267.7|159426.9|159336.9|159429.3|159339.3|159356.8|159266.8|32
1655364530000|2022-06-16 07:28:50|159424.5|159334.5|159440.1|159350.1|159454.4|159364.4|159423.5|159333.5|35
1655364540000|2022-06-16 07:29:00|159439.5|159349.5|159385.8|159255.8|159443.4|159349.5|159385.7|159255.7|37
1655364550000|2022-06-16 07:29:10|159391.8|159261.8|159365.6|159235.6|159397.8|159267.8|159365.6|159235.6|37
1655364560000|2022-06-16 07:29:20|159367.4|159237.4|159401.6|159311.6|159423.5|159323|159365.7|159235.7|35
1655364570000|2022-06-16 07:29:30|159402.1|159312.1|159415.3|159285.3|159415.6|159312.2|159399.8|159275.5|36
1655364580000|2022-06-16 07:29:40|159416.1|159286.1|159413.8|159283.8|159421|159291|159408.3|159278.3|34
1655364590000|2022-06-16 07:29:50|159413.4|159283.4|159422.3|159292.3|159425.8|159295.8|159411.8|159281.8|33
1655364600000|2022-06-16 07:30:00|159422.2|159292.2|159410.3|159320.3|159430.5|159332.8|159399.2|159286.3|39
1655364610000|2022-06-16 07:30:10|159412.7|159322.7|159399|159269|159428|159332.7|159380.6|159268.1|38
1655364620000|2022-06-16 07:30:20|159398.1|159268.1|159409.4|159279.4|159428.3|159298.3|159397.7|159267.7|39
1655364630000|2022-06-16 07:30:30|159408.9|159278.9|159424.1|159294.1|159424.6|159294.6|159403.8|159273.8|37
1655364640000|2022-06-16 07:30:40|159425.4|159295.4|159435.1|159345.1|159442.6|159350.9|159415.1|159295.4|39
1655364650000|2022-06-16 07:30:50|159437|159347|159455.7|159325.7|159459.3|159347.3|159434.6|159322.1|38
1655364660000|2022-06-16 07:31:00|159455.6|159325.6|159468.8|159338.8|159494.1|159385.5|159452.6|159322.6|38
1655364670000|2022-06-16 07:31:10|159468.6|159338.6|159457|159327|159472.8|159342.8|159432.2|159302.2|40
1655364680000|2022-06-16 07:31:20|159460.4|159330.4|159470.5|159340.5|159489.6|159359.6|159448.7|159324.4|39
1655364690000|2022-06-16 07:31:30|159470.8|159340.8|159499.1|159369.1|159515.7|159400.8|159470.8|159340.8|39
1655364700000|2022-06-16 07:31:40|159501.9|159371.9|159470|159340|159501.9|159371.9|159454|159324|38
1655364710000|2022-06-16 07:31:50|159470.4|159340.4|159502.2|159372.2|159504.6|159374.6|159451.4|159340.4|39
1655364720000|2022-06-16 07:32:00|159503.2|159373.2|159506.1|159376.1|159516.3|159386.3|159495.8|159365.8|38
1655364730000|2022-06-16 07:32:10|159507.3|159377.3|159507.5|159377.5|159520.1|159410.5|159480.4|159377.3|37
1655364740000|2022-06-16 07:32:20|159508.7|159378.7|159474.4|159344.4|159508.7|159378.7|159454.4|159339.2|36
1655364750000|2022-06-16 07:32:30|159474.8|159344.8|159458.6|159368.6|159478.1|159377.9|159446.8|159342.4|39
1655364760000|2022-06-16 07:32:40|159459.7|159369.7|159473.2|159343.2|159485.3|159379.4|159456.8|159343.2|35
1655364770000|2022-06-16 07:32:50|159473.1|159343.1|159473.2|159343.2|159478.5|159348.5|159468.7|159338.7|39
1655364780000|2022-06-16 07:33:00|159472.7|159342.7|159446.4|159356.4|159475.3|159358.3|159431.9|159341.9|40
1655364790000|2022-06-16 07:33:10|159447|159357|159495.8|159405.8|159515.8|159409.2|159410.2|159320.2|38
1655364800000|2022-06-16 07:33:20|159495.5|159405.5|159467|159377|159497.5|159407.5|159430.5|159340.5|40
1655364810000|2022-06-16 07:33:30|159449|159359|159490.5|159400.5|159515.5|159425.5|159443.6|159353.6|40
1655364820000|2022-06-16 07:33:40|159493.6|159403.6|159503.9|159413.9|159519.6|159429.6|159484.8|159394.8|39
1655364830000|2022-06-16 07:33:50|159502|159412|159508.6|159418.6|159520.6|159430.6|159494|159404|36
1655364840000|2022-06-16 07:34:00|159508.3|159418.3|159511.2|159421.2|159541.7|159436.5|159500.5|159384.8|40
1655364850000|2022-06-16 07:34:10|159514|159424|159638.3|159508.3|159691.4|159554.1|159513.6|159423.6|40
1655364860000|2022-06-16 07:34:20|159634.4|159504.4|159655.3|159525.3|159668.7|159538.7|159627.4|159497.4|38
1655364870000|2022-06-16 07:34:30|159657.8|159527.8|159654.1|159524.1|159671|159541|159654.1|159524.1|39
1655364880000|2022-06-16 07:34:40|159658.2|159528.2|159687.7|159557.7|159687.7|159557.7|159654.2|159524.2|39
1655364890000|2022-06-16 07:34:50|159685.2|159555.2|159638.2|159508.2|159685.2|159555.2|159623.4|159493.4|37
1655364900000|2022-06-16 07:35:00|159636.1|159506.1|159673.4|159543.4|159673.4|159543.4|159607.6|159477.6|39
1655364910000|2022-06-16 07:35:10|159671.1|159541.1|159680.7|159550.7|159686.9|159556.9|159664.7|159534.7|40
1655364920000|2022-06-16 07:35:20|159683.7|159553.7|159805.6|159675.6|159805.6|159675.6|159667.5|159553.7|39
1655364930000|2022-06-16 07:35:30|159818.3|159688.3|159877.2|159747.2|159882.2|159770.1|159810.5|159680.5|39
1655364940000|2022-06-16 07:35:40|159878.6|159748.6|159865.6|159735.6|159878.6|159748.6|159862.1|159732.1|38
1655364950000|2022-06-16 07:35:50|159862.4|159732.4|159728.8|159598.8|159867.7|159737.7|159728.8|159598.8|37
1655364960000|2022-06-16 07:36:00|159716|159586|159694.1|159564.1|159716|159586|159673.6|159543.6|39
1655364970000|2022-06-16 07:36:10|159691.9|159561.9|159701.4|159571.4|159703.2|159573.2|159683.5|159553.5|39
1655364980000|2022-06-16 07:36:20|159702.1|159572.1|159697|159567|159707.8|159577.8|159696.4|159566.4|30
1655364990000|2022-06-16 07:36:30|159697.5|159567.5|159744|159614|159746.5|159616.5|159683|159564.2|35
1655365000000|2022-06-16 07:36:40|159749.4|159619.4|159737.8|159607.8|159760.4|159630.4|159737.8|159607.8|38
1655365010000|2022-06-16 07:36:50|159725.2|159595.2|159793.9|159663.9|159797.6|159667.6|159725.2|159595.2|40
1655365020000|2022-06-16 07:37:00|159788|159658|159764.9|159634.9|159788|159658|159759.3|159629.3|37
1655365030000|2022-06-16 07:37:10|159759.6|159629.6|159747.5|159617.5|159769|159639|159713.3|159583.3|40
1655365040000|2022-06-16 07:37:20|159759.8|159629.8|159774.4|159644.4|159777.1|159647.1|159740.1|159610.1|36
1655365050000|2022-06-16 07:37:30|159773.4|159643.4|159745|159615|159796.4|159666.4|159745|159615|38
1655365060000|2022-06-16 07:37:40|159738.8|159608.8|159744.9|159614.9|159746.6|159616.6|159727.1|159597.1|38
1655365070000|2022-06-16 07:37:50|159745.2|159615.2|159739.3|159609.3|159798.1|159668.1|159739.1|159609.1|36
1655365080000|2022-06-16 07:38:00|159738.4|159608.4|159743.5|159613.5|159754.9|159624.9|159720.3|159590.3|40
1655365090000|2022-06-16 07:38:10|159744.8|159614.8|159747|159617|159748.2|159618.2|159742.6|159612.6|28
1655365100000|2022-06-16 07:38:20|159747.3|159617.3|159759.1|159629.1|159795.2|159682.8|159728.2|159616.6|37
1655365110000|2022-06-16 07:38:30|159758.3|159628.3|159761.5|159631.5|159784.2|159654.2|159723.5|159606.6|36
1655365120000|2022-06-16 07:38:40|159761.9|159631.9|159774.4|159644.4|159775.9|159645.9|159761|159631|36
1655365130000|2022-06-16 07:38:50|159774.5|159644.5|159801.8|159671.8|159801.8|159688.2|159708.7|159618.2|37
1655365140000|2022-06-16 07:39:00|159801.7|159671.7|159702.4|159612.4|159807.5|159677.5|159701.1|159610.3|38
1655365150000|2022-06-16 07:39:10|159703.3|159613.3|159716.3|159626.3|159737|159639.6|159694|159603.7|35
1655365160000|2022-06-16 07:39:20|159715.5|159625.5|159746.7|159656.7|159769.3|159661.8|159705.2|159615.2|32
1655365170000|2022-06-16 07:39:30|159745.7|159655.7|159747|159657|159750.7|159660.7|159745.3|159655.3|18
1655365180000|2022-06-16 07:39:40|159749.5|159659.5|159756.1|159666.1|159756.1|159666.1|159706.6|159616.6|30
1655365190000|2022-06-16 07:39:50|159754.6|159664.6|159762.6|159672.6|159780.5|159690.5|159754.6|159649.9|32
1655365200000|2022-06-16 07:40:00|159758.6|159668.6|159772.3|159682.3|159789.3|159694.1|159715|159609.9|37
1655365210000|2022-06-16 07:40:10|159766.4|159676.4|159791.1|159701.1|159795|159702.8|159765.9|159655.3|28
1655365220000|2022-06-16 07:40:20|159793.2|159703.2|159779.2|159689.2|159793.2|159703.2|159772.6|159682.6|22
1655365230000|2022-06-16 07:40:30|159769|159679|159788.7|159698.7|159790.4|159700.4|159754|159664|36
1655365240000|2022-06-16 07:40:40|159790|159700|159793.7|159703.7|159800.3|159710.3|159781.5|159691.5|26
1655365250000|2022-06-16 07:40:50|159796.7|159706.7|159817.3|159727.3|159845.7|159738.4|159796.7|159706.7|29
1655365260000|2022-06-16 07:41:00|159818.5|159728.5|159818.6|159728.6|159819.8|159729.8|159812.8|159722.8|31
1655365270000|2022-06-16 07:41:10|159816.8|159726.8|159810.2|159720.2|159817.8|159727.8|159809|159719|30
1655365280000|2022-06-16 07:41:20|159810|159720|159807.1|159717.1|159816.7|159726.7|159807.1|159717.1|30
1655365290000|2022-06-16 07:41:30|159811.3|159721.3|159802.8|159712.8|159814.8|159724.8|159802.8|159712.8|28
1655365300000|2022-06-16 07:41:40|159801.2|159711.2|159786.8|159696.8|159807.5|159717.5|159786.5|159696.5|34
1655365310000|2022-06-16 07:41:50|159787|159697|159786.5|159696.5|159810.7|159719.3|159770.5|159680.5|36
1655365320000|2022-06-16 07:42:00|159783.8|159693.8|159810.7|159720.7|159830.2|159730.5|159774|159684|36
1655365330000|2022-06-16 07:42:10|159811.3|159721.3|159797.4|159707.4|159830.4|159735.7|159786.2|159687.6|32
1655365340000|2022-06-16 07:42:20|159796|159706|159834.1|159744.1|159846.3|159753.2|159795.4|159705.3|32
1655365350000|2022-06-16 07:42:30|159831.6|159741.6|159829.7|159699.7|159860.1|159765|159829.7|159699.7|36
1655365360000|2022-06-16 07:42:40|159825.6|159695.6|159822.6|159732.6|159830.2|159740.2|159808.9|159695.6|36
1655365370000|2022-06-16 07:42:50|159823.6|159733.6|159794.3|159704.3|159829.5|159739.5|159794.3|159695.5|34
1655365380000|2022-06-16 07:43:00|159785.4|159695.4|159767.6|159677.6|159813|159714.9|159767.6|159670|37
1655365390000|2022-06-16 07:43:10|159766.6|159676.6|159789.2|159699.2|159810.4|159704.8|159758.3|159659.8|40
1655365400000|2022-06-16 07:43:20|159778.3|159688.3|159755.2|159625.2|159801.2|159688.3|159739.6|159609.6|40
1655365410000|2022-06-16 07:43:30|159756.5|159626.5|159698.1|159568.1|159764.9|159634.9|159698.1|159568.1|38
1655365420000|2022-06-16 07:43:40|159698.5|159568.5|159672.7|159542.7|159698.9|159568.9|159671.2|159541.2|38
1655365430000|2022-06-16 07:43:50|159661|159531|159682.9|159592.9|159683.5|159593.5|159631.5|159530.3|31
1655365440000|2022-06-16 07:44:00|159673.4|159583.4|159681.1|159591.1|159681.4|159591.4|159669.2|159579.2|21
1655365450000|2022-06-16 07:44:10|159678.9|159588.9|159684.2|159594.2|159708.6|159595.1|159661.4|159553.7|32
1655365460000|2022-06-16 07:44:20|159681.2|159591.2|159687.9|159597.9|159689.9|159599.9|159668.7|159578.7|20
1655365470000|2022-06-16 07:44:30|159688|159598|159658.8|159568.8|159689.7|159599.7|159658.8|159568.8|24
1655365480000|2022-06-16 07:44:40|159660.6|159570.6|159700|159610|159728|159623.1|159658.4|159568.4|22
1655365490000|2022-06-16 07:44:50|159709.8|159619.8|159682.2|159592.2|159716.1|159626.1|159666|159565.6|24
1655365500000|2022-06-16 07:45:00|159705.7|159615.7|159691.9|159601.9|159718.1|159628.1|159674.2|159584.2|33
1655365510000|2022-06-16 07:45:10|159692.1|159602.1|159665.4|159575.4|159695.9|159605.9|159665.4|159575.4|32
1655365520000|2022-06-16 07:45:20|159671.2|159581.2|159722.6|159592.6|159729.9|159619.7|159628.8|159538.8|38
1655365530000|2022-06-16 07:45:30|159722.4|159592.4|159685.6|159555.6|159722.4|159626.5|159661.5|159555.6|34
1655365540000|2022-06-16 07:45:40|159684.7|159554.7|159661.5|159571.5|159684.7|159581.7|159624.1|159534.1|31
1655365550000|2022-06-16 07:45:50|159660.6|159570.6|159620|159530|159660.6|159570.6|159614.5|159501.9|38
1655365560000|2022-06-16 07:46:00|159640|159510|159624.8|159534.8|159649.8|159538.5|159619.9|159508.9|39
1655365570000|2022-06-16 07:46:10|159625.8|159535.8|159626|159536|159628.8|159538.8|159623.2|159533.2|38
1655365580000|2022-06-16 07:46:20|159624.9|159534.9|159566|159476|159626.3|159536.3|159561.2|159451.3|37
1655365590000|2022-06-16 07:46:30|159566.2|159476.2|159555.3|159465.3|159614.3|159513.9|159555.3|159459.5|30
1655365600000|2022-06-16 07:46:40|159550.7|159460.7|159577.9|159447.9|159581.3|159468.4|159547.9|159417.9|33
1655365610000|2022-06-16 07:46:50|159576.9|159446.9|159590.9|159460.9|159619.4|159489.4|159563.9|159433.9|38
1655365620000|2022-06-16 07:47:00|159590.7|159460.7|159578.1|159448.1|159590.7|159460.7|159572.6|159442.6|38
1655365630000|2022-06-16 07:47:10|159572.6|159442.6|159551.6|159421.6|159578.8|159448.8|159511|159381|36
1655365640000|2022-06-16 07:47:20|159550.9|159420.9|159563.7|159433.7|159563.7|159433.7|159510.7|159380.7|31
1655365650000|2022-06-16 07:47:30|159552.5|159422.5|159538.7|159448.7|159564.9|159453.5|159534.8|159418.2|37
1655365660000|2022-06-16 07:47:40|159563.1|159433.1|159557.3|159427.3|159563.5|159449.9|159537.2|159424.5|28
1655365670000|2022-06-16 07:47:50|159564.6|159434.6|159536.5|159446.5|159565.6|159450.3|159533.7|159428.9|21
1655365680000|2022-06-16 07:48:00|159536.9|159446.9|159521.5|159391.5|159542.6|159452.6|159507.3|159377.3|33
1655365690000|2022-06-16 07:48:10|159514.5|159384.5|159526.1|159396.1|159544.4|159396.1|159492.7|159343.6|34
1655365700000|2022-06-16 07:48:20|159502.7|159372.7|159484.6|159354.6|159549.9|159385.9|159484.6|159335.5|40
1655365710000|2022-06-16 07:48:30|159459.5|159369.5|159459.8|159329.8|159479.8|159369.5|159446|159316|40
1655365720000|2022-06-16 07:48:40|159460.1|159330.1|159414.4|159324.4|159460.1|159330.1|159406|159301.1|35
1655365730000|2022-06-16 07:48:50|159405.4|159315.4|159415.7|159325.7|159436.4|159328|159405.4|159302.5|26
1655365740000|2022-06-16 07:49:00|159414.4|159324.4|159504.3|159374.3|159518.2|159388.2|159407|159303.2|27
1655365750000|2022-06-16 07:49:10|159506.2|159376.2|159516.6|159386.6|159518.7|159388.7|159499.6|159369.6|40
1655365760000|2022-06-16 07:49:20|159510.8|159380.8|159499|159369|159518.9|159401.2|159475.5|159369|40
1655365770000|2022-06-16 07:49:30|159507.1|159377.1|159465.4|159375.4|159517.5|159387.5|159465.4|159366.2|40
1655365780000|2022-06-16 07:49:40|159465.6|159375.6|159388.7|159298.7|159489.7|159386.2|159388.1|159298.1|27
1655365790000|2022-06-16 07:49:50|159411.8|159281.8|159356|159226|159412.1|159288.5|159333.5|159222.7|33
1655365800000|2022-06-16 07:50:00|159334.8|159204.8|159316.4|159186.4|159367.3|159217.7|159301|159153.5|39
1655365810000|2022-06-16 07:50:10|159316.5|159186.5|159315.5|159185.5|159361.5|159250.1|159312|159182|33
1655365820000|2022-06-16 07:50:20|159314.8|159184.8|159336.5|159246.5|159364|159253.2|159309.1|159179.1|37
1655365830000|2022-06-16 07:50:30|159364|159234|159337.8|159247.8|159370.9|159248.6|159332.3|159221.8|39
1655365840000|2022-06-16 07:50:40|159362.1|159232.1|159363.7|159273.7|159368.4|159278.3|159339.5|159230.9|34
1655365850000|2022-06-16 07:50:50|159363.5|159273.5|159355.8|159265.8|159400.1|159300.1|159354.7|159251|30
1655365860000|2022-06-16 07:51:00|159354.7|159264.7|159364|159234|159364.5|159268.5|159342.1|159232.4|32
1655365870000|2022-06-16 07:51:10|159364.6|159234.6|159353.1|159263.1|159381|159291|159345.7|159234.1|38
1655365880000|2022-06-16 07:51:20|159345.2|159255.2|159355.5|159265.5|159366.9|159265.5|159323.4|159208.4|37
1655365890000|2022-06-16 07:51:30|159357.4|159267.4|159295.7|159165.7|159370.9|159280.9|159286.2|159160.8|39
1655365900000|2022-06-16 07:51:40|159276.6|159186.6|159297.6|159167.6|159303.7|159198.3|159272.8|159163.2|38
1655365910000|2022-06-16 07:51:50|159298.7|159168.7|159271.7|159181.7|159298.7|159193.5|159265.5|159167.4|37
1655365920000|2022-06-16 07:52:00|159271.2|159181.2|159269.8|159179.8|159302|159185.3|159266.3|159160.9|39
1655365930000|2022-06-16 07:52:10|159267.4|159177.4|159273.5|159183.5|159299.7|159185.2|159266.6|159167.9|40
1655365940000|2022-06-16 07:52:20|159272.7|159182.7|159277.8|159187.8|159281.8|159191.8|159216.6|159126.6|37
1655365950000|2022-06-16 07:52:30|159279.1|159189.1|159278.6|159188.6|159286|159196|159273.5|159183.5|40
1655365960000|2022-06-16 07:52:40|159281.3|159191.3|159288.4|159198.4|159288.4|159198.4|159277.9|159187.9|39
1655365970000|2022-06-16 07:52:50|159287|159197|159289.1|159199.1|159293.7|159203.7|159277.1|159187.1|37
1655365980000|2022-06-16 07:53:00|159284|159194|159273|159183|159285.9|159195.9|159273|159183|37
1655365990000|2022-06-16 07:53:10|159273.7|159183.7|159275.2|159185.2|159283.5|159193.5|159271.8|159181.8|38
1655366000000|2022-06-16 07:53:20|159276.8|159186.8|159283.5|159193.5|159290|159200|159274.9|159184.9|39
1655366010000|2022-06-16 07:53:30|159280.4|159190.4|159226.2|159136.2|159291.3|159192.6|159226.2|159136.2|37
1655366020000|2022-06-16 07:53:40|159242.3|159152.3|159235.4|159145.4|159244|159154|159227.7|159137.7|26
1655366030000|2022-06-16 07:53:50|159235.1|159145.1|159218.8|159128.8|159238.8|159148.8|159216.3|159126.3|23
1655366040000|2022-06-16 07:54:00|159219.6|159129.6|159178.4|159088.4|159219.6|159129.6|159175.2|159085.2|27
1655366050000|2022-06-16 07:54:10|159182.1|159092.1|159151.6|159061.6|159182.1|159092.1|159140.7|159050.7|32
1655366060000|2022-06-16 07:54:20|159151.3|159061.3|159167.4|159077.4|159171.3|159081.3|159144.9|159054.9|33
1655366070000|2022-06-16 07:54:30|159164|159074|159163.6|159073.6|159164.3|159074.3|159158.6|159068.6|26
1655366080000|2022-06-16 07:54:40|159172.2|159082.2|159139.9|159049.9|159191.3|159085.5|159139.9|159045.2|28
1655366090000|2022-06-16 07:54:50|159124.4|158994.4|159136.9|159006.9|159139.2|159009.2|159124.4|158994.4|38
1655366100000|2022-06-16 07:55:00|159136.8|159006.8|159127.5|158997.5|159139.1|159027.9|159095.3|158990.6|35
1655366110000|2022-06-16 07:55:10|159127.2|158997.2|159155.3|159065.3|159160.4|159070.4|159102.5|158997.2|33
1655366120000|2022-06-16 07:55:20|159157.8|159067.8|159161.5|159031.5|159198.8|159091.2|159141.9|159031.5|31
1655366130000|2022-06-16 07:55:30|159159.8|159029.8|159114.5|159024.5|159159.8|159052.7|159112.8|159016.7|34
1655366140000|2022-06-16 07:55:40|159114|159024|159120.4|158990.4|159120.4|159024.3|159085.8|158981.6|27
1655366150000|2022-06-16 07:55:50|159079.1|158989.1|159122|159032|159122|159032|159071|158977.5|35
1655366160000|2022-06-16 07:56:00|159144.8|159014.8|159096.8|158966.8|159144.8|159034.6|159057.9|158966.8|38
1655366170000|2022-06-16 07:56:10|159096.7|158966.7|159077.2|158947.2|159096.7|158989|159048.3|158932.8|37
1655366180000|2022-06-16 07:56:20|159080.7|158950.7|159090|159000|159118.7|159010.9|159051.2|158937.2|36
1655366190000|2022-06-16 07:56:30|159089.6|158999.6|159046.6|158956.6|159094.3|159004.3|159033.2|158931.3|35
1655366200000|2022-06-16 07:56:40|159041.4|158951.4|159035.2|158945.2|159079.5|158968.5|159026.4|158919.2|28
1655366210000|2022-06-16 07:56:50|159031.1|158941.1|158963.3|158833.3|159073.2|158965.8|158952.9|158833.3|36
1655366220000|2022-06-16 07:57:00|158953.6|158863.6|159014.8|158884.8|159016.6|158893.8|158923|158818.8|36
1655366230000|2022-06-16 07:57:10|159014.5|158884.5|158997.8|158907.8|159014.5|158907.8|158985.5|158875.8|29
1655366240000|2022-06-16 07:57:20|158996|158906|158999.4|158869.4|159019.6|158914.2|158975.3|158868.3|37
1655366250000|2022-06-16 07:57:30|158997|158867|158986.4|158896.4|159004.6|158906.7|158965.3|158853.4|37
1655366260000|2022-06-16 07:57:40|158989|158899|158992.8|158902.8|159003.6|158913.6|158982.5|158871.8|35
1655366270000|2022-06-16 07:57:50|158990.2|158900.2|158966.6|158876.6|158997.5|158907.5|158962.1|158858.7|34
1655366280000|2022-06-16 07:58:00|159008|158918|158996|158906|159015.3|158918|158976.6|158885.3|37
1655366290000|2022-06-16 07:58:10|158998.7|158908.7|159000.2|158910.2|159000.7|158910.7|158993.9|158903.9|29
1655366300000|2022-06-16 07:58:20|158999.9|158909.9|159002.5|158912.5|159002.9|158912.9|158995.5|158905.5|34
1655366310000|2022-06-16 07:58:30|159002.2|158912.2|158986.2|158896.2|159010.8|158920.8|158986.2|158896.2|35
1655366320000|2022-06-16 07:58:40|158984.1|158894.1|158992.6|158902.6|159011.1|158921.1|158983.8|158893.8|33
1655366330000|2022-06-16 07:58:50|158992.8|158902.8|158986.8|158896.8|158993.2|158903.2|158984.3|158894.3|30
1655366340000|2022-06-16 07:59:00|158987.2|158897.2|158978.8|158888.8|158989.2|158899.2|158978.8|158888.8|35
1655366350000|2022-06-16 07:59:10|158980.3|158890.3|158986.2|158896.2|158989.9|158899.9|158980.3|158890.3|32
1655366360000|2022-06-16 07:59:20|158985|158895|158962.7|158872.7|158985.2|158895.2|158957.5|158867.5|28
1655366370000|2022-06-16 07:59:30|158968.1|158878.1|158913.8|158823.8|158971.4|158881.4|158911.3|158821.3|31
1655366380000|2022-06-16 07:59:40|158912.4|158822.4|158920.5|158830.5|158924.8|158834.8|158908.4|158818.4|27
1655366390000|2022-06-16 07:59:50|158920.3|158830.3|158914|158824|158920.7|158830.7|158906.4|158816.4|20
1655366400000|2022-06-16 08:00:00|158909.9|158819.9|158919.5|158829.5|158922.2|158832.2|158902.7|158812.7|37
1655366410000|2022-06-16 08:00:10|158921.3|158831.3|158914.1|158824.1|158922.6|158832.6|158912.7|158822.7|39
1655366420000|2022-06-16 08:00:20|158912.5|158822.5|159045.9|158955.9|159049.3|158959.3|158908.8|158818.8|40
1655366430000|2022-06-16 08:00:30|159043.5|158953.5|159048.2|158958.2|159048.9|158958.9|159043.5|158953.5|24
1655366440000|2022-06-16 08:00:40|159047.5|158957.5|159049.5|158959.5|159051.2|158961.2|159047.5|158957.5|24
1655366450000|2022-06-16 08:00:50|159049.4|158959.4|159021.5|158931.5|159054.5|158964.5|159021.4|158931.4|30
1655366460000|2022-06-16 08:01:00|159013.4|158923.4|159012.7|158922.7|159034.4|158930.8|159011.3|158903.2|30
1655366470000|2022-06-16 08:01:10|159012.6|158922.6|159007.6|158917.6|159012.6|158922.6|159006.3|158916.3|22
1655366480000|2022-06-16 08:01:20|159009.4|158919.4|158995.6|158905.6|159010.6|158920.6|158991.3|158901.3|33
1655366490000|2022-06-16 08:01:30|158996.3|158906.3|158991.6|158901.6|159002.3|158912.3|158991.2|158901.2|28
1655366500000|2022-06-16 08:01:40|158991.9|158901.9|158991.6|158901.6|158995.3|158905.3|158989.1|158899.1|28
1655366510000|2022-06-16 08:01:50|158991.3|158901.3|158984.9|158894.9|158997.7|158907.7|158984.9|158894.9|20
1655366520000|2022-06-16 08:02:00|158988.1|158898.1|158993.5|158903.5|158997.3|158907.3|158972.6|158882.6|32
1655366530000|2022-06-16 08:02:10|158993.9|158903.9|158984.5|158894.5|158995.1|158905.1|158983.1|158893.1|24
1655366540000|2022-06-16 08:02:20|158984.9|158894.9|158968.6|158878.6|158984.9|158894.9|158964.2|158874.2|26
1655366550000|2022-06-16 08:02:30|158966.4|158876.4|158959.3|158869.3|158990.7|158900.7|158959.3|158869.3|24
1655366560000|2022-06-16 08:02:40|158960.9|158870.9|159025.4|158895.4|159033.8|158903.8|158955|158865|39
1655366570000|2022-06-16 08:02:50|159020.2|158890.2|159012.6|158882.6|159023.7|158893.7|158958.2|158842.5|38
1655366580000|2022-06-16 08:03:00|159008.6|158878.6|158964.4|158834.4|159021.5|158891.5|158956.2|158826.2|29
1655366590000|2022-06-16 08:03:10|158963.3|158833.3|158958|158828|158963.3|158858.2|158938.5|158828|28
1655366600000|2022-06-16 08:03:20|158958.2|158828.2|158957.5|158827.5|158958.2|158828.2|158956.8|158826.8|12
1655366610000|2022-06-16 08:03:30|158957.8|158827.8|158975.6|158845.6|158984.5|158854.5|158938.8|158825.4|22
1655366620000|2022-06-16 08:03:40|158976.4|158846.4|158912.5|158822.5|158980.4|158850.4|158912.5|158822.5|40
1655366630000|2022-06-16 08:03:50|158910.9|158820.9|158975.8|158845.8|158977|158847|158910.9|158807.3|30
1655366640000|2022-06-16 08:04:00|158976|158846|158970|158840|158976|158846|158966.4|158836.4|33
1655366650000|2022-06-16 08:04:10|158970.8|158840.8|158964.8|158834.8|158973.9|158843.9|158964.8|158834.8|24
1655366660000|2022-06-16 08:04:20|158964.6|158834.6|158994.7|158864.7|158994.7|158864.7|158964.6|158834.6|19
1655366670000|2022-06-16 08:04:30|158996.8|158866.8|159027.1|158897.1|159049.5|158919.5|158996.3|158866.3|32
1655366680000|2022-06-16 08:04:40|159026.9|158896.9|159008.3|158878.3|159028.2|158898.2|158995.6|158865.6|31
1655366690000|2022-06-16 08:04:50|158998.9|158868.9|159019.5|158889.5|159033.2|158903.2|158996.3|158866.3|34
1655366700000|2022-06-16 08:05:00|158999.8|158869.8|159034.3|158904.3|159046.5|158916.5|158999.8|158869.8|35
1655366710000|2022-06-16 08:05:10|159036|158906|159047.3|158917.3|159069.1|158939.1|159026.2|158896.2|40
1655366720000|2022-06-16 08:05:20|159093.3|158873.9|159035.5|158905.5|159093.3|158921.6|159026.4|158862.5|38
1655366730000|2022-06-16 08:05:30|159035.2|158905.2|159018.1|158888.1|159039|158909|159011.8|158881.8|32
1655366740000|2022-06-16 08:05:40|159017.5|158887.5|159010.5|158880.5|159020.9|158890.9|159004.8|158874.8|35
1655366750000|2022-06-16 08:05:50|159013.5|158883.5|159010.8|158920.8|159032.5|158924.3|159005.8|158878.6|33
1655366760000|2022-06-16 08:06:00|159010.2|158920.2|159065.8|158975.8|159091.6|158982.8|159008.1|158918.1|37
1655366770000|2022-06-16 08:06:10|159069.6|158979.6|159070.6|158980.6|159077.2|158987.2|159058.8|158968.8|33
1655366780000|2022-06-16 08:06:20|159072.2|158982.2|159073.2|158983.2|159084.4|158994.4|159065.4|158975.4|31
1655366790000|2022-06-16 08:06:30|159071.1|158981.1|159075.5|158985.5|159078.7|158988.7|159070.9|158980.9|23
1655366800000|2022-06-16 08:06:40|159072.5|158982.5|159066.3|158976.3|159072.5|158982.5|159065.6|158975.6|21
1655366810000|2022-06-16 08:06:50|159064.3|158974.3|159063.1|158973.1|159065.6|158975.6|159063.1|158973.1|10
1655366820000|2022-06-16 08:07:00|159067.8|158977.8|159071.6|158941.6|159071.8|158978.2|159050.4|158938.9|22
1655366830000|2022-06-16 08:07:10|159070.1|158940.1|159016|158926|159070.1|158957.2|159016|158904.8|26
1655366840000|2022-06-16 08:07:20|159038.9|158908.9|158980.7|158890.7|159038.9|158936.7|158980.4|158890.4|30
1655366850000|2022-06-16 08:07:30|158992.8|158902.8|159003.4|158873.4|159008.2|158902.8|158983.6|158868|27
1655366860000|2022-06-16 08:07:40|159000.1|158870.1|158993.7|158903.7|159005.8|158903.8|158979|158870.1|31
1655366870000|2022-06-16 08:07:50|158993.8|158903.8|158995.4|158905.4|158999.9|158909.9|158988.7|158898.7|30
1655366880000|2022-06-16 08:08:00|158994.9|158904.9|159049.5|158919.5|159054.4|158924.4|158994.9|158904.9|39
1655366890000|2022-06-16 08:08:10|159046.1|158916.1|159078.6|158948.6|159078.6|158948.6|159046.1|158916.1|37
1655366900000|2022-06-16 08:08:20|159080.2|158950.2|159050|158920|159080.2|158950.2|159036.4|158906.4|29
1655366910000|2022-06-16 08:08:30|159051|158921|159037.7|158907.7|159057.2|158927.2|159029.2|158899.2|34
1655366920000|2022-06-16 08:08:40|159039.1|158909.1|158969.4|158879.4|159039.9|158909.9|158968.1|158867.3|29
1655366930000|2022-06-16 08:08:50|158969|158879|158943.4|158853.4|158975.1|158885.1|158939.3|158842.5|32
1655366940000|2022-06-16 08:09:00|158948.3|158858.3|158992.3|158902.3|159033.8|158937.2|158948.3|158858.3|32
1655366950000|2022-06-16 08:09:10|158994.1|158904.1|159002|158912|159004.7|158914.7|158987.1|158897.1|35
1655366960000|2022-06-16 08:09:20|159002.7|158912.7|159069.2|158939.2|159069.2|158939.2|159000.8|158903.6|38
1655366970000|2022-06-16 08:09:30|159061.6|158931.6|159068|158978|159083.7|158978.6|159056.9|158931.6|38
1655366980000|2022-06-16 08:09:40|159067.1|158977.1|159070.4|158940.4|159073.3|158977.1|159055.6|158938.2|31
1655366990000|2022-06-16 08:09:50|159070.7|158940.7|159064.2|158974.2|159086.7|158979.8|159053|158936.2|29
1655367000000|2022-06-16 08:10:00|159062.6|158972.6|159060.8|158970.8|159076.2|158986.2|159059.4|158969.4|33
1655367010000|2022-06-16 08:10:10|159059.5|158969.5|159062.5|158972.5|159064|158974|159058.6|158968.6|23
1655367020000|2022-06-16 08:10:20|159062.3|158972.3|159079.9|158949.9|159086.8|158975.1|159052.1|158945.9|31
1655367030000|2022-06-16 08:10:30|159060.8|158970.8|159057.7|158967.7|159090.4|158981.5|159050|158948.5|37
1655367040000|2022-06-16 08:10:40|159057.6|158967.6|159045.9|158955.9|159068.9|158969.6|159041.8|158933.5|34
1655367050000|2022-06-16 08:10:50|159046.4|158956.4|159111.7|159021.7|159138|159034.4|159046.4|158956.4|30
1655367060000|2022-06-16 08:11:00|159109.2|159019.2|159130.6|159000.6|159149|159022.3|159104.3|158996.7|38
1655367070000|2022-06-16 08:11:10|159131.3|159001.3|159120|158990|159132.1|159002.1|159120|158990|29
1655367080000|2022-06-16 08:11:20|159121.4|158991.4|159045.5|158955.5|159123.3|158993.3|159040.5|158929.9|35
1655367090000|2022-06-16 08:11:30|159042.8|158952.8|159028|158938|159047|158954.6|159024.6|158917|33
1655367100000|2022-06-16 08:11:40|159028.4|158938.4|159089|158959|159090.2|158960.2|159023.7|158923.6|36
1655367110000|2022-06-16 08:11:50|159093.1|158963.1|159142.5|159052.5|159147.4|159057.4|159076.7|158961.7|35
1655367120000|2022-06-16 08:12:00|159137.7|159047.7|159095.6|159005.6|159155.1|159054.3|159095.6|159005.6|36
1655367130000|2022-06-16 08:12:10|159094|159004|159118.2|159028.2|159140.9|159028.2|159094|158984.2|37
1655367140000|2022-06-16 08:12:20|159117.1|159027.1|159132.8|159042.8|159157.9|159050.1|159113.8|159012.5|39
1655367150000|2022-06-16 08:12:30|159132.6|159042.6|159129.8|159039.8|159133|159043|159125.4|159035.4|26
1655367160000|2022-06-16 08:12:40|159139.1|159049.1|159120.6|159030.6|159139.1|159049.1|159089.2|158988.1|36
1655367170000|2022-06-16 08:12:50|159119|159029|159119.7|159029.7|159143.2|159043|159116.4|159011.6|37
1655367180000|2022-06-16 08:13:00|159123.8|159033.8|159131.6|159041.6|159150.3|159042.1|159120.7|158999.5|39
1655367190000|2022-06-16 08:13:10|159131.9|159041.9|159152.2|159022.2|159167.5|159057.5|159131.9|159020.5|36
1655367200000|2022-06-16 08:13:20|159152.5|159022.5|159124.6|159034.6|159156.5|159040.2|159113.7|159021|38
1655367210000|2022-06-16 08:13:30|159124.4|159034.4|159106.9|159016.9|159125.8|159035.8|159103.9|159013.9|38
1655367220000|2022-06-16 08:13:40|159106.8|159016.8|159093|159003|159110.9|159020.9|159082.7|158966.1|32
1655367230000|2022-06-16 08:13:50|159102|159012|159120.7|159030.7|159126.9|159036.9|159102|159012|38
1655367240000|2022-06-16 08:14:00|159121.2|159031.2|159144.1|159014.1|159154.5|159042.7|159115.6|159012|38
1655367250000|2022-06-16 08:14:10|159147|159017|159153.7|159023.7|159158.4|159028.4|159140.2|159010.2|38
1655367260000|2022-06-16 08:14:20|159157.1|159027.1|159125.6|159035.6|159158.7|159038.5|159125.6|159012.3|38
1655367270000|2022-06-16 08:14:30|159125.4|159035.4|159136.1|159046.1|159151.4|159046.1|159113.1|159021.4|35
1655367280000|2022-06-16 08:14:40|159141.2|159051.2|159184.2|159094.2|159188.9|159098.9|159141.2|159051.2|38
1655367290000|2022-06-16 08:14:50|159184.3|159094.3|159192|159102|159193.4|159103.4|159175.9|159060.6|35
1655367300000|2022-06-16 08:15:00|159195.3|159105.3|159171.6|159081.6|159196.8|159106.8|159171.6|159081.6|39
1655367310000|2022-06-16 08:15:10|159170.4|159080.4|159149.9|159059.9|159183.9|159093.9|159138.3|159048.3|32
1655367320000|2022-06-16 08:15:20|159151.9|159061.9|159110.3|158980.3|159204.8|159099|159110.3|158980.3|33
1655367330000|2022-06-16 08:15:30|159099.6|159009.6|159105.5|159015.5|159130.7|159040.7|159099.6|158993.6|34
1655367340000|2022-06-16 08:15:40|159105|159015|159122.4|159032.4|159140.7|159036.1|159105|159002.8|35
1655367350000|2022-06-16 08:15:50|159122.9|159032.9|159133.6|159043.6|159149.5|159044.8|159122.9|159012.1|38
1655367360000|2022-06-16 08:16:00|159133.5|159043.5|159130.1|159040.1|159136.5|159046.5|159129.7|159039.7|26
1655367370000|2022-06-16 08:16:10|159130.5|159040.5|159127.6|159037.6|159150.7|159044.3|159126.5|159011.1|34
1655367380000|2022-06-16 08:16:20|159129|159039|159146|159056|159147.6|159057.6|159116.4|159026.4|33
1655367390000|2022-06-16 08:16:30|159142.6|159052.6|159089.9|158999.9|159142.6|159052.6|159080.9|158975.1|35
1655367400000|2022-06-16 08:16:40|159090.5|159000.5|159091.8|159001.8|159108.7|159007.9|159085.9|158978.7|38
1655367410000|2022-06-16 08:16:50|159090.6|159000.6|159080.5|158950.5|159090.6|159000.6|159050.8|158944|38
1655367420000|2022-06-16 08:17:00|159082.1|158952.1|159082.7|158952.7|159095.5|158982.9|159058.9|158946.3|40
1655367430000|2022-06-16 08:17:10|159084.7|158954.7|159012.7|158882.7|159084.7|158978.9|158993.3|158878.2|39
1655367440000|2022-06-16 08:17:20|159016.1|158886.1|158993.3|158903.3|159021|158903.3|158989.2|158877|38
1655367450000|2022-06-16 08:17:30|158990.3|158900.3|158992.1|158902.1|158999.1|158909.1|158988.7|158898.7|36
1655367460000|2022-06-16 08:17:40|158991.2|158901.2|159021.9|158891.9|159021.9|158910|158989.1|158884.8|38
1655367470000|2022-06-16 08:17:50|159021|158891|158978.5|158888.5|159024.7|158904.3|158977.8|158870.1|37
1655367480000|2022-06-16 08:18:00|158979.6|158889.6|158991.5|158901.5|159017.8|158901.5|158950.2|158860.2|39
1655367490000|2022-06-16 08:18:10|158992.1|158902.1|159018.1|158928.1|159042.4|158943.9|158988.6|158898.6|35
1655367500000|2022-06-16 08:18:20|159019.6|158929.6|159100.2|158970.2|159116.7|158997.7|159013.9|158919.7|40
1655367510000|2022-06-16 08:18:30|159089.8|158999.8|159126.4|159036.4|159133.2|159038.5|159089.8|158999.8|33
1655367520000|2022-06-16 08:18:40|159128.1|159038.1|159188.4|159058.4|159202|159096.1|159128.1|159028.7|37
1655367530000|2022-06-16 08:18:50|159191.5|159061.5|159219.3|159089.3|159226|159116|159189.6|159060.3|38
1655367540000|2022-06-16 08:19:00|159219.7|159089.7|159145.8|159055.8|159219.7|159101|159145.8|159055.8|38
1655367550000|2022-06-16 08:19:10|159170|159040|159261.5|159131.5|159282.3|159158.3|159170|159040|38
1655367560000|2022-06-16 08:19:20|159264.3|159134.3|159273|159143|159284.2|159154.2|159258.9|159128.9|40
1655367570000|2022-06-16 08:19:30|159268.5|159138.5|159225.5|159095.5|159282|159152|159200.4|159089|39
1655367580000|2022-06-16 08:19:40|159229.8|159099.8|159261.3|159131.3|159264.1|159142.9|159224.2|159094.2|35
1655367590000|2022-06-16 08:19:50|159261.1|159131.1|159288.2|159158.2|159298.7|159168.7|159260.3|159130.3|36
1655367600000|2022-06-16 08:20:00|159287.8|159157.8|159212.7|159082.7|159291|159161|159196.9|159066.9|39
1655367610000|2022-06-16 08:20:10|159217.7|159087.7|159283.4|159153.4|159285.9|159155.9|159205.9|159075.9|39
1655367620000|2022-06-16 08:20:20|159284.8|159154.8|159300.1|159170.1|159302|159172|159280.6|159150.6|35
1655367630000|2022-06-16 08:20:30|159299.2|159169.2|159274.3|159184.3|159299.2|159185.1|159274.2|159162.4|33
1655367640000|2022-06-16 08:20:40|159273.5|159183.5|159277.9|159187.9|159279|159189|159273.2|159183.2|24
1655367650000|2022-06-16 08:20:50|159277|159187|159261.9|159171.9|159287.8|159188.9|159261|159157.8|27
1655367660000|2022-06-16 08:21:00|159262|159172|159271.3|159181.3|159278.2|159188.2|159257.5|159167.5|32
1655367670000|2022-06-16 08:21:10|159265.7|159175.7|159283.2|159193.2|159293.3|159203.3|159265.6|159175.6|32
1655367680000|2022-06-16 08:21:20|159259.6|159169.6|159243.5|159153.5|159282|159192|159235.1|159145.1|36
1655367690000|2022-06-16 08:21:30|159243.3|159153.3|159371|159281|159398.2|159281.8|159239.9|159149.9|37
1655367700000|2022-06-16 08:21:40|159370.9|159280.9|159367.6|159277.6|159396.6|159293.8|159365.2|159264.8|35
1655367710000|2022-06-16 08:21:50|159363.1|159273.1|159384.8|159294.8|159407.8|159297.3|159363.1|159254|35
1655367720000|2022-06-16 08:22:00|159384.9|159294.9|159378.1|159288.1|159387.5|159297.5|159373.1|159283.1|31
1655367730000|2022-06-16 08:22:10|159378.4|159288.4|159395.8|159265.8|159398.7|159296.6|159373.3|159265.8|26
1655367740000|2022-06-16 08:22:20|159396.2|159266.2|159478.7|159388.7|159539.8|159429.6|159389.3|159259.3|33
1655367750000|2022-06-16 08:22:30|159479.8|159389.8|159495.6|159405.6|159496.5|159406.5|159476.7|159386.7|33
1655367760000|2022-06-16 08:22:40|159495.5|159405.5|159489.7|159399.7|159511.9|159405.5|159485.5|159379.2|36
1655367770000|2022-06-16 08:22:50|159490|159400|159487|159397|159495.4|159405.4|159485.4|159395.4|29
1655367780000|2022-06-16 08:23:00|159486.5|159396.5|159490.6|159400.6|159490.9|159400.9|159485.1|159395.1|31
1655367790000|2022-06-16 08:23:10|159577|159487|159603.7|159473.7|159657|159540.3|159577|159463.9|37
1655367800000|2022-06-16 08:23:20|159603.1|159473.1|159592.7|159462.7|159608.6|159478.6|159542.6|159412.6|36
1655367810000|2022-06-16 08:23:30|159592.4|159462.4|159542.9|159412.9|159592.4|159462.4|159530.1|159400.1|35
1655367820000|2022-06-16 08:23:40|159542.6|159412.6|159550.6|159420.6|159552.2|159422.2|159535.7|159405.7|32
1655367830000|2022-06-16 08:23:50|159551.5|159421.5|159576.7|159446.7|159593.7|159463.7|159543.9|159413.9|40
1655367840000|2022-06-16 08:24:00|159573.4|159443.4|159542.6|159452.6|159576.8|159457.1|159542.6|159412.6|36
1655367850000|2022-06-16 08:24:10|159542.3|159452.3|159559.1|159429.1|159573|159459.7|159542.3|159428.7|40
1655367860000|2022-06-16 08:24:20|159559|159429|159539.8|159449.8|159563.2|159453.3|159539.8|159424.7|31
1655367870000|2022-06-16 08:24:30|159539.5|159449.5|159530.9|159440.9|159546.3|159451.9|159524.5|159416.3|36
1655367880000|2022-06-16 08:24:40|159524.2|159434.2|159524.6|159434.6|159530.1|159440.1|159518.2|159428.2|33
1655367890000|2022-06-16 08:24:50|159539.4|159449.4|159534.5|159444.5|159561|159454.9|159533.3|159430.7|28
1655367900000|2022-06-16 08:25:00|159535.4|159445.4|159508.6|159418.6|159562.5|159461.8|159499.9|159393.1|30
1655367910000|2022-06-16 08:25:10|159509.8|159419.8|159519.6|159389.6|159527.3|159419.8|159492.6|159389.1|32
1655367920000|2022-06-16 08:25:20|159511.9|159381.9|159527.8|159397.8|159527.8|159414.6|159497.9|159381.9|23
1655367930000|2022-06-16 08:25:30|159529.6|159399.6|159453.6|159363.6|159529.6|159413.5|159453.6|159336.9|35
1655367940000|2022-06-16 08:25:40|159472.5|159342.5|159535.3|159405.3|159535.3|159405.3|159472.5|159342.5|38
1655367950000|2022-06-16 08:25:50|159528.5|159398.5|159529.1|159399.1|159533.5|159403.5|159515|159385|38
1655367960000|2022-06-16 08:26:00|159522.8|159392.8|159523.7|159433.7|159548.4|159438.3|159520|159390|36
1655367970000|2022-06-16 08:26:10|159526.4|159436.4|159514|159424|159540.9|159441.4|159502.4|159406.2|39
1655367980000|2022-06-16 08:26:20|159514.3|159424.3|159482.5|159392.5|159514.3|159424.3|159474.7|159384.7|38
1655367990000|2022-06-16 08:26:30|159482.3|159392.3|159478.3|159388.3|159484.9|159394.9|159477.4|159387.4|37
1655368000000|2022-06-16 08:26:40|159477|159387|159443.4|159353.4|159502.5|159388.4|159443.4|159353.4|33
1655368010000|2022-06-16 08:26:50|159437.1|159347.1|159445.7|159355.7|159458.2|159356.3|159434.6|159322.8|31
1655368020000|2022-06-16 08:27:00|159445.4|159355.4|159450.7|159320.7|159467.5|159360.8|159427.6|159297.6|39
1655368030000|2022-06-16 08:27:10|159455.3|159325.3|159467|159337|159467|159341.2|159422.8|159308.9|36
1655368040000|2022-06-16 08:27:20|159467.8|159337.8|159445.5|159355.5|159469.1|159358.3|159441.5|159326.6|37
1655368050000|2022-06-16 08:27:30|159446.2|159356.2|159442.9|159352.9|159469.9|159362.2|159441.7|159336|39
1655368060000|2022-06-16 08:27:40|159445.1|159355.1|159444.3|159354.3|159448.8|159358.8|159433.2|159343.2|32
1655368070000|2022-06-16 08:27:50|159444.9|159354.9|159445.5|159355.5|159446.5|159356.5|159435.5|159345.5|36
1655368080000|2022-06-16 08:28:00|159441.9|159351.9|159436.7|159346.7|159455.9|159351.9|159427.1|159325.7|35
1655368090000|2022-06-16 08:28:10|159451.8|159321.8|159407.1|159277.1|159451.8|159340.9|159383.1|159273.5|32
1655368100000|2022-06-16 08:28:20|159407.4|159277.4|159478.9|159348.9|159496.5|159380|159386.5|159277.4|34
1655368110000|2022-06-16 08:28:30|159467.3|159337.3|159490.2|159360.2|159490.2|159360.2|159465.2|159335.2|29
1655368120000|2022-06-16 08:28:40|159488.3|159358.3|159404.6|159314.6|159491.6|159371.8|159404.6|159314.6|37
1655368130000|2022-06-16 08:28:50|159406.5|159316.5|159415.5|159325.5|159416.1|159326.1|159402.2|159312.2|31
1655368140000|2022-06-16 08:29:00|159415.1|159325.1|159413.8|159323.8|159424.6|159334.6|159412.5|159322.5|37
1655368150000|2022-06-16 08:29:10|159420.7|159330.7|159387.8|159297.8|159424.8|159334.8|159387.8|159297.8|36
1655368160000|2022-06-16 08:29:20|159393.1|159303.1|159410.5|159320.5|159414.1|159324.1|159393.1|159303.1|37
1655368170000|2022-06-16 08:29:30|159411.1|159321.1|159403.7|159313.7|159414.8|159324.8|159397.9|159307.9|38
1655368180000|2022-06-16 08:29:40|159401.3|159311.3|159393.4|159303.4|159402.4|159312.4|159390.7|159300.7|33
1655368190000|2022-06-16 08:29:50|159410.7|159280.7|159386.7|159296.7|159411.1|159309|159386.3|159280.7|29
1655368200000|2022-06-16 08:30:00|159382.9|159292.9|159367.1|159277.1|159382.9|159292.9|159362.3|159272.3|38
1655368210000|2022-06-16 08:30:10|159367.7|159277.7|159355.2|159265.2|159369.5|159279.5|159354.5|159264.5|35
1655368220000|2022-06-16 08:30:20|159358.2|159268.2|159365.8|159275.8|159375|159285|159355.7|159265.7|37
1655368230000|2022-06-16 08:30:30|159366.3|159276.3|159379.5|159289.5|159390.7|159300.7|159366.3|159276.3|37
1655368240000|2022-06-16 08:30:40|159380.3|159290.3|159382.3|159292.3|159383.6|159293.6|159377.4|159287.4|26
1655368250000|2022-06-16 08:30:50|159382.6|159292.6|159383.4|159293.4|159390.4|159300.4|159377.1|159287.1|32
1655368260000|2022-06-16 08:31:00|159382.1|159292.1|159424|159334|159424|159334|159379.9|159289.9|39
1655368270000|2022-06-16 08:31:10|159424.9|159334.9|159416.9|159326.9|159439.8|159334.9|159395.2|159305.2|40
1655368280000|2022-06-16 08:31:20|159421.9|159331.9|159415|159325|159426.4|159336.4|159410.8|159320.8|36
1655368290000|2022-06-16 08:31:30|159417|159327|159477.8|159387.8|159508.8|159418.8|159416.5|159326.5|40
1655368300000|2022-06-16 08:31:40|159481.5|159391.5|159466.4|159376.4|159492.2|159396.6|159452.8|159341|40
1655368310000|2022-06-16 08:31:50|159468.5|159378.5|159457.1|159367.1|159501.6|159400.4|159456.9|159352.3|37
1655368320000|2022-06-16 08:32:00|159458.4|159368.4|159405.6|159315.6|159488.7|159398.7|159402.1|159297.3|39
1655368330000|2022-06-16 08:32:10|159404.3|159314.3|159417.7|159327.7|159442.1|159329.5|159404.3|159294.1|28
1655368340000|2022-06-16 08:32:20|159414.8|159324.8|159362.2|159232.2|159453.2|159336.8|159362.2|159232.2|32
1655368350000|2022-06-16 08:32:30|159358|159228|159366.4|159236.4|159389.4|159259.4|159353.4|159223.4|31
1655368360000|2022-06-16 08:32:40|159367.5|159237.5|159395.9|159265.9|159396.7|159266.7|159360.5|159230.5|36
1655368370000|2022-06-16 08:32:50|159392.1|159262.1|159382|159252|159394.7|159281.6|159357.8|159249.5|32
1655368380000|2022-06-16 08:33:00|159382.5|159252.5|159380.4|159250.4|159386.2|159275.7|159349.1|159246.8|36
1655368390000|2022-06-16 08:33:10|159379.2|159249.2|159360.4|159270.4|159383|159274.5|159355.9|159246.2|31
1655368400000|2022-06-16 08:33:20|159360.5|159270.5|159355.7|159265.7|159360.5|159270.5|159355.7|159265.7|27
1655368410000|2022-06-16 08:33:30|159355.6|159265.6|159354.9|159264.9|159365.2|159275.2|159354.4|159264.4|33
1655368420000|2022-06-16 08:33:40|159355.7|159265.7|159381.5|159251.5|159386|159279.5|159327.6|159229.4|38
1655368430000|2022-06-16 08:33:50|159374.6|159244.6|159365.1|159235.1|159385.1|159255.1|159365.1|159235.1|40
1655368440000|2022-06-16 08:34:00|159360.8|159230.8|159358.8|159228.8|159374.5|159262.1|159344.7|159228.8|40
1655368450000|2022-06-16 08:34:10|159365.1|159235.1|159372.3|159242.3|159372.3|159242.3|159358.7|159228.7|38
1655368460000|2022-06-16 08:34:20|159376.7|159246.7|159363.6|159233.6|159386.5|159256.5|159334|159232.3|39
1655368470000|2022-06-16 08:34:30|159365.4|159235.4|159357.5|159227.5|159373.5|159243.5|159355.4|159225.4|39
1655368480000|2022-06-16 08:34:40|159356.1|159226.1|159369.2|159239.2|159379.2|159252.3|159335.1|159226.1|39
1655368490000|2022-06-16 08:34:50|159368|159238|159373.7|159243.7|159382.2|159261.2|159349.3|159232.1|40
1655368500000|2022-06-16 08:35:00|159373.2|159243.2|159377.5|159247.5|159384.4|159254.4|159361.9|159231.9|40
1655368510000|2022-06-16 08:35:10|159365.5|159235.5|159374.4|159244.4|159376|159246|159364.1|159234.1|40
1655368520000|2022-06-16 08:35:20|159364.7|159234.7|159361.4|159231.4|159384.3|159268.8|159345.5|159231.4|40
1655368530000|2022-06-16 08:35:30|159383.4|159253.4|159348.7|159258.7|159383.4|159265.7|159339.8|159233.5|39
1655368540000|2022-06-16 08:35:40|159351.7|159261.7|159395.3|159265.3|159395.3|159270.5|159341.3|159251.3|39
1655368550000|2022-06-16 08:35:50|159391.7|159261.7|159386.5|159256.5|159395.2|159276.5|159356.8|159244.8|40
1655368560000|2022-06-16 08:36:00|159385.2|159255.2|159387.4|159257.4|159390.3|159260.3|159381.6|159251.6|40
1655368570000|2022-06-16 08:36:10|159386.7|159256.7|159363.9|159273.9|159391.7|159279.2|159363.7|159252.9|39
1655368580000|2022-06-16 08:36:20|159363.7|159273.7|159371.7|159241.7|159387.7|159277.8|159347.8|159230.8|38
1655368590000|2022-06-16 08:36:30|159370.7|159240.7|159365|159235|159377|159263.2|159341.6|159233.9|38
1655368600000|2022-06-16 08:36:40|159367.8|159237.8|159361.7|159231.7|159372.2|159259.4|159339.5|159228.6|39
1655368610000|2022-06-16 08:36:50|159355.8|159225.8|159362|159232|159376|159258.5|159334.2|159225.8|39
1655368620000|2022-06-16 08:37:00|159340|159250|159346.3|159256.3|159374.6|159259.3|159337.8|159228.4|39
1655368630000|2022-06-16 08:37:10|159350.2|159260.2|159337.2|159247.2|159350.2|159260.2|159333.3|159243.3|37
1655368640000|2022-06-16 08:37:20|159338.7|159248.7|159365.8|159275.8|159371.6|159281.6|159338.7|159248.7|30
1655368650000|2022-06-16 08:37:30|159367.7|159277.7|159361.6|159271.6|159368.1|159278.1|159361.6|159271.6|12
1655368660000|2022-06-16 08:37:40|159359.2|159269.2|159356.8|159266.8|159359.2|159269.2|159341.2|159251.2|34
1655368670000|2022-06-16 08:37:50|159356.3|159266.3|159344.1|159254.1|159356.3|159266.3|159343.6|159253.6|30
1655368680000|2022-06-16 08:38:00|159345.3|159255.3|159343.5|159253.5|159350.3|159260.3|159340.1|159250.1|31
1655368690000|2022-06-16 08:38:10|159345.2|159255.2|159320.1|159230.1|159345.2|159255.2|159320.1|159230.1|30
1655368700000|2022-06-16 08:38:20|159321.3|159231.3|159323.3|159233.3|159324.6|159234.6|159310.9|159220.9|32
1655368710000|2022-06-16 08:38:30|159322.7|159232.7|159276.5|159186.5|159324.1|159234.1|159276.5|159186.5|32
1655368720000|2022-06-16 08:38:40|159273.8|159183.8|159223.2|159093.2|159273.8|159183.8|159209.7|159079.7|36
1655368730000|2022-06-16 08:38:50|159217.9|159087.9|159230.5|159100.5|159230.5|159100.5|159217.9|159087.9|24
1655368740000|2022-06-16 08:39:00|159230.3|159100.3|159213.9|159083.9|159241.4|159136.9|159208.5|159078.5|34
1655368750000|2022-06-16 08:39:10|159209.2|159079.2|159217.3|159087.3|159221.5|159091.5|159209.2|159079.2|23
1655368760000|2022-06-16 08:39:20|159218.2|159088.2|159215.2|159085.2|159224.8|159097.6|159183.5|159075.6|29
1655368770000|2022-06-16 08:39:30|159213|159083|159181.4|159091.4|159213|159094|159170.1|159061.3|36
1655368780000|2022-06-16 08:39:40|159182.9|159092.9|159183.7|159093.7|159208.7|159097.7|159179.2|159069.4|30
1655368790000|2022-06-16 08:39:50|159208|159078|159183.9|159053.9|159208.8|159078.8|159179.8|159049.8|32
1655368800000|2022-06-16 08:40:00|159170.8|159040.8|159195.9|159065.9|159196.4|159083.8|159150.2|159040.8|27
1655368810000|2022-06-16 08:40:10|159195.4|159065.4|159198.5|159068.5|159198.5|159068.5|159192.2|159062.2|15
1655368820000|2022-06-16 08:40:20|159198.2|159068.2|159174.5|159084.5|159198.5|159091.6|159168.1|159060.6|30
1655368830000|2022-06-16 08:40:30|159195.8|159065.8|159169.1|159079.1|159201.1|159089.8|159166.1|159065.8|30
1655368840000|2022-06-16 08:40:40|159168.8|159078.8|159179.9|159089.9|159182.4|159092.4|159168.8|159078.8|27
1655368850000|2022-06-16 08:40:50|159181.4|159091.4|159173.9|159083.9|159181.8|159091.8|159173.9|159083.9|16
1655368860000|2022-06-16 08:41:00|159173.5|159083.5|159156.1|159066.1|159182.8|159092.8|159154.6|159048.9|35
1655368870000|2022-06-16 08:41:10|159159.6|159069.6|159171|159081|159188.9|159083.3|159152.5|159053.3|36
1655368880000|2022-06-16 08:41:20|159167.3|159077.3|159170.6|159080.6|159193.6|159084.2|159163|159058.2|25
1655368890000|2022-06-16 08:41:30|159167.7|159077.7|159174|159084|159177.7|159087.7|159167.5|159077.5|33
1655368900000|2022-06-16 08:41:40|159175.2|159085.2|159154.6|159064.6|159187.1|159086.5|159154.6|159052.5|29
1655368910000|2022-06-16 08:41:50|159158.6|159068.6|159162.5|159072.5|159163.1|159073.1|159151.1|159061.1|29
1655368920000|2022-06-16 08:42:00|159162.7|159072.7|159147.2|159057.2|159162.8|159072.8|159113.2|159023.2|33
1655368930000|2022-06-16 08:42:10|159153|159063|159165.5|159075.5|159169.9|159079.9|159150.7|159060.7|32
1655368940000|2022-06-16 08:42:20|159165.6|159075.6|159123.6|159033.6|159172.1|159082.1|159123.6|159033.6|26
1655368950000|2022-06-16 08:42:30|159111.5|159021.5|159113.4|159023.4|159118.4|159028.4|159110.9|159020.9|27
1655368960000|2022-06-16 08:42:40|159113.5|159023.5|159113.7|159023.7|159122.8|159032.8|159113.5|159023.5|23
1655368970000|2022-06-16 08:42:50|159113.5|159023.5|159123.8|159033.8|159127.5|159037.5|159110.5|159020.5|30
1655368980000|2022-06-16 08:43:00|159122.9|159032.9|159114.5|159024.5|159123.8|159033.8|159114.5|159024.5|28
1655368990000|2022-06-16 08:43:10|159113.2|159023.2|159152.4|159062.4|159163.8|159073.8|159113.2|159023.2|34
1655369000000|2022-06-16 08:43:20|159155.8|159065.8|159158.4|159068.4|159164.7|159074.7|159153.2|159063.2|34
1655369010000|2022-06-16 08:43:30|159158.2|159068.2|159156.3|159066.3|159164.2|159074.2|159150.4|159060.4|36
1655369020000|2022-06-16 08:43:40|159150.7|159060.7|159131.4|159041.4|159157.7|159067.7|159131.4|159041.4|32
1655369030000|2022-06-16 08:43:50|159141.5|159051.5|159107.5|159017.5|159155.5|159065.5|159105.8|159015.8|37
1655369040000|2022-06-16 08:44:00|159103.2|159013.2|159169.8|159079.8|159192.3|159102.3|159103.2|159013.2|35
1655369050000|2022-06-16 08:44:10|159163.7|159073.7|159153.3|159063.3|159163.7|159073.7|159136.2|159046.2|33
1655369060000|2022-06-16 08:44:20|159157.2|159067.2|159159.3|159069.3|159170|159080|159152.8|159062.8|34
1655369070000|2022-06-16 08:44:30|159158.3|159068.3|159143.1|159053.1|159160|159070|159140.6|159050.6|30
1655369080000|2022-06-16 08:44:40|159146.7|159056.7|159161.6|159071.6|159163.3|159073.3|159146.7|159056.7|34
1655369090000|2022-06-16 08:44:50|159159.8|159069.8|159159.7|159069.7|159166.2|159076.2|159158.3|159068.3|31
1655369100000|2022-06-16 08:45:00|159160.5|159070.5|159133.5|159043.5|159160.5|159070.5|159108.8|159018.8|36
1655369110000|2022-06-16 08:45:10|159133.4|159043.4|159123.7|159033.7|159153.4|159045.6|159118.1|159018.9|35
1655369120000|2022-06-16 08:45:20|159123|159033|159126.9|159036.9|159127.9|159037.9|159121.9|159031.9|31
1655369130000|2022-06-16 08:45:30|159127.2|159037.2|159138.5|159048.5|159170|159061.2|159124.4|159034.4|32
1655369140000|2022-06-16 08:45:40|159138.6|159048.6|159137|159047|159157|159053.1|159130.9|159025.4|38
1655369150000|2022-06-16 08:45:50|159136.8|159046.8|159139.3|159049.3|159148.3|159049.3|159125.3|159018.3|36
1655369160000|2022-06-16 08:46:00|159138.9|159048.9|159133.3|159043.3|159143.3|159053.3|159125.1|159035.1|33
1655369170000|2022-06-16 08:46:10|159134|159044|159140.1|159050.1|159154.8|159057.2|159132.8|159022.3|36
1655369180000|2022-06-16 08:46:20|159142.3|159052.3|159138.5|159048.5|159147.9|159057.9|159138.5|159048.5|33
1655369190000|2022-06-16 08:46:30|159136.9|159046.9|159133.6|159043.6|159146.1|159056.1|159131.6|159041.6|39
1655369200000|2022-06-16 08:46:40|159133.7|159043.7|159128.7|159038.7|159138.2|159048.2|159125.9|159035.9|32
1655369210000|2022-06-16 08:46:50|159118.5|159028.5|159116.8|159026.8|159130.9|159033.9|159106.2|159000.9|38
1655369220000|2022-06-16 08:47:00|159117|159027|159135.4|159045.4|159135.9|159045.9|159113.6|159023.6|32
1655369230000|2022-06-16 08:47:10|159136|159046|159126.5|159036.5|159141.9|159046|159113.9|159011.9|36
1655369240000|2022-06-16 08:47:20|159126.3|159036.3|159083.8|158993.8|159126.3|159036.3|159083.8|158993.8|36
1655369250000|2022-06-16 08:47:30|159084.9|158994.9|159079.3|158989.3|159112.4|159000.2|159079.2|158980.9|26
1655369260000|2022-06-16 08:47:40|159079.6|158989.6|159079.9|158989.9|159081.8|158991.8|159074.8|158984.8|28
1655369270000|2022-06-16 08:47:50|159080.6|158990.6|159086.1|158996.1|159086.1|158996.1|159075.4|158985.4|27
1655369280000|2022-06-16 08:48:00|159089.4|158999.4|159101.6|159011.6|159111.6|159021.6|159085.1|158995.1|37
1655369290000|2022-06-16 08:48:10|159101.4|159011.4|159074.6|158984.6|159105.2|159015.2|159072.7|158982.7|34
1655369300000|2022-06-16 08:48:20|159077.2|158987.2|159073|158983|159083.6|158993.6|159071.4|158981.4|35
1655369310000|2022-06-16 08:48:30|159074.2|158984.2|159065.8|158975.8|159083.8|158993.8|159063.4|158973.4|34
1655369320000|2022-06-16 08:48:40|159066.8|158976.8|158996.7|158906.7|159067.5|158977.5|158996.7|158906.7|30
1655369330000|2022-06-16 08:48:50|158986.1|158896.1|158995.1|158905.1|159007.3|158917.3|158986.1|158896.1|31
1655369340000|2022-06-16 08:49:00|158995|158905|158995.7|158905.7|159023.6|158933.6|158994|158904|37
1655369350000|2022-06-16 08:49:10|158996.1|158906.1|159003.5|158913.5|159004.6|158914.6|158995.1|158905.1|28
1655369360000|2022-06-16 08:49:20|159002.9|158912.9|158993.1|158903.1|159003.8|158913.8|158984.6|158894.6|16
1655369370000|2022-06-16 08:49:30|158995.8|158905.8|158998|158908|158999|158909|158992.7|158902.7|23
1655369380000|2022-06-16 08:49:40|158998.2|158908.2|158986.3|158896.3|158999.6|158909.6|158984.4|158894.4|35
1655369390000|2022-06-16 08:49:50|158986.9|158896.9|158980.4|158890.4|158991.8|158901.8|158980.3|158890.3|36
1655369400000|2022-06-16 08:50:00|158981.9|158891.9|158985.3|158895.3|158985.9|158895.9|158978.5|158888.5|35
1655369410000|2022-06-16 08:50:10|158990.4|158900.4|158995.7|158905.7|158998.4|158908.4|158989.1|158899.1|27
1655369420000|2022-06-16 08:50:20|158995.5|158905.5|159051.4|158961.4|159051.4|158961.4|158989.4|158899.4|12
1655369430000|2022-06-16 08:50:30|159063.7|158973.7|159064.8|158974.8|159081.8|158980.6|159053.8|158948.7|38
1655369440000|2022-06-16 08:50:40|159061.7|158971.7|159092.9|158962.9|159093.3|158988.5|159061.7|158959.1|39
1655369450000|2022-06-16 08:50:50|159093.6|158963.6|159064|158974|159093.6|158976.9|159058.9|158957.8|32
1655369460000|2022-06-16 08:51:00|159090.4|158960.4|159053.9|158963.9|159090.4|158976.2|159043.2|158953.2|36
1655369470000|2022-06-16 08:51:10|159054.4|158964.4|159073.3|158983.3|159073.7|158983.7|159054.4|158964.4|38
1655369480000|2022-06-16 08:51:20|159072.7|158982.7|159070|158980|159090.1|159000.1|159064.3|158974.3|35
1655369490000|2022-06-16 08:51:30|159068.4|158978.4|159072|158982|159075.5|158985.5|159052.8|158962.8|31
1655369500000|2022-06-16 08:51:40|159072.8|158982.8|159054.3|158964.3|159076.7|158986.7|159052.7|158962.7|31
1655369510000|2022-06-16 08:51:50|159067.5|158977.5|159056.3|158966.3|159081.1|158980.8|159045|158951.1|31
1655369520000|2022-06-16 08:52:00|159056.7|158966.7|159123.2|159033.2|159142.9|159040.9|159053|158963|36
1655369530000|2022-06-16 08:52:10|159112.9|159022.9|159112.5|159022.5|159123.4|159033.4|159109.2|159019.2|25
1655369540000|2022-06-16 08:52:20|159115.3|159025.3|159109.7|159019.7|159124|159034|159109.7|159019.7|35
1655369550000|2022-06-16 08:52:30|159112.9|159022.9|159120.8|159030.8|159120.8|159030.8|159111|159021|27
1655369560000|2022-06-16 08:52:40|159120.9|159030.9|159131.6|159041.6|159132.7|159042.7|159120.9|159030.9|25
1655369570000|2022-06-16 08:52:50|159130.9|159040.9|159123.1|159033.1|159132.1|159042.1|159118.4|159028.4|22
1655369580000|2022-06-16 08:53:00|159120.4|159030.4|159125.7|159035.7|159130.2|159040.2|159111.5|159021.5|36
1655369590000|2022-06-16 08:53:10|159127.8|159037.8|159118.1|159028.1|159133.1|159043.1|159111.7|159021.7|29
1655369600000|2022-06-16 08:53:20|159117.1|159027.1|159112.7|159022.7|159119.8|159029.8|159112.2|159022.2|28
1655369610000|2022-06-16 08:53:30|159114.9|159024.9|159118.2|159028.2|159118.3|159028.3|159106.7|159016.7|28
1655369620000|2022-06-16 08:53:40|159118.3|159028.3|159110.7|159020.7|159118.7|159028.7|159109.8|159019.8|30
1655369630000|2022-06-16 08:53:50|159110.9|159020.9|159110.8|159020.8|159115|159025|159110.3|159020.3|21
1655369640000|2022-06-16 08:54:00|159110.5|159020.5|159123.8|159033.8|159127.9|159037.9|159109.3|159019.3|24
1655369650000|2022-06-16 08:54:10|159126.6|159036.6|159121.9|159031.9|159128.3|159038.3|159115.1|159025.1|18
1655369660000|2022-06-16 08:54:20|159120.2|159030.2|159119.5|159029.5|159120.5|159030.5|159083.1|158993.1|38
1655369670000|2022-06-16 08:54:30|159122|159032|159075.2|158985.2|159122|159032|159063.7|158973.7|38
1655369680000|2022-06-16 08:54:40|159074|158984|159108.1|159018.1|159110.7|159020.7|159074|158984|38
1655369690000|2022-06-16 08:54:50|159108.4|159018.4|159104.1|159014.1|159108.5|159018.5|159099.6|159009.6|38
1655369700000|2022-06-16 08:55:00|159107.9|159017.9|159108.1|159018.1|159136.1|159026.3|159082.7|158992.7|38
1655369710000|2022-06-16 08:55:10|159115.5|159025.5|159054.6|158964.6|159115.5|159025.5|159050.7|158942|34
1655369720000|2022-06-16 08:55:20|159057|158967|159061.5|158971.5|159099.2|158994.1|159057|158967|38
1655369730000|2022-06-16 08:55:30|159061.9|158971.9|159055|158965|159077.5|158973.1|159054.1|158943.9|37
1655369740000|2022-06-16 08:55:40|159054.9|158964.9|159057.5|158967.5|159060.4|158970.4|159053.5|158963.5|30
1655369750000|2022-06-16 08:55:50|159057.2|158967.2|159049.3|158959.3|159075.4|158969.3|159047.4|158938.3|33
1655369760000|2022-06-16 08:56:00|159050.2|158960.2|159087.2|158997.2|159112.2|159007.7|159050.2|158950.6|35
1655369770000|2022-06-16 08:56:10|159078.2|158988.2|159051.7|158961.7|159096.4|158989.9|159050.1|158943.6|38
1655369780000|2022-06-16 08:56:20|159072.6|158942.6|159065.5|158935.5|159072.6|158942.6|159061.4|158931.4|30
1655369790000|2022-06-16 08:56:30|159065.7|158935.7|159041.9|158951.9|159066.4|158961.1|159040.7|158934.4|22
1655369800000|2022-06-16 08:56:40|159042.6|158952.6|159040.7|158950.7|159043.3|158953.3|159040.3|158950.3|17
1655369810000|2022-06-16 08:56:50|159040.8|158950.8|159042.6|158952.6|159068.3|158958.2|159036.3|158938.3|25
1655369820000|2022-06-16 08:57:00|159061.5|158931.5|159036.6|158946.6|159069.1|158954.1|159030.5|158924.4|38
1655369830000|2022-06-16 08:57:10|159037|158947|158989.1|158899.1|159039.3|158949.3|158989.1|158899.1|36
1655369840000|2022-06-16 08:57:20|158990.7|158900.7|159002.5|158912.5|159007.4|158917.4|158986.6|158896.6|39
1655369850000|2022-06-16 08:57:30|159001.7|158911.7|158983.8|158893.8|159007.2|158917.2|158979.7|158889.7|39
1655369860000|2022-06-16 08:57:40|158984.1|158894.1|158975.9|158885.9|158992.9|158902.9|158975.8|158885.8|33
1655369870000|2022-06-16 08:57:50|158979|158889|158982|158892|158984.4|158894.4|158976.8|158886.8|32
1655369880000|2022-06-16 08:58:00|158982.6|158892.6|158989.9|158899.9|158994.9|158904.9|158981|158891|35
1655369890000|2022-06-16 08:58:10|158992.3|158902.3|158991.1|158901.1|159000|158910|158990.5|158900.5|35
1655369900000|2022-06-16 08:58:20|158991.8|158901.8|158987.3|158897.3|158992.3|158902.3|158985.9|158895.9|31
1655369910000|2022-06-16 08:58:30|158986.9|158896.9|158992.5|158902.5|158992.8|158902.8|158976.4|158886.4|34
1655369920000|2022-06-16 08:58:40|158994.2|158904.2|159001.5|158911.5|159006.9|158916.9|158994.2|158904.2|31
1655369930000|2022-06-16 08:58:50|159001.8|158911.8|158996.4|158906.4|159001.9|158911.9|158984.8|158894.8|33
1655369940000|2022-06-16 08:59:00|158996.3|158906.3|158997.7|158907.7|159002.1|158912.1|158994|158904|21
1655369950000|2022-06-16 08:59:10|158994.6|158904.6|159016.8|158926.8|159016.8|158926.8|158994.3|158904.3|22
1655369960000|2022-06-16 08:59:20|159015.6|158925.6|159001.8|158911.8|159015.6|158925.6|159001.8|158911.8|15
1655369970000|2022-06-16 08:59:30|158999.5|158909.5|158999.8|158909.8|159008.6|158918.6|158995.5|158905.5|26
1655369980000|2022-06-16 08:59:40|158997|158907|158989.5|158899.5|159025.7|158912.6|158988.7|158895.7|20
1655369990000|2022-06-16 08:59:50|158989.1|158899.1|159038.8|158948.8|159098.2|158993|158989.1|158899.1|24
1655370000000|2022-06-16 09:00:00|159038|158948|159037.7|158947.7|159053.3|158954.4|159026.1|158923.3|38
1655370010000|2022-06-16 09:00:10|159032.6|158942.6|159038.3|158948.3|159053.8|158952.2|159025.2|158921|40
1655370020000|2022-06-16 09:00:20|159033.5|158943.5|159038.3|158948.3|159040.6|158950.6|159030.1|158940.1|40
1655370030000|2022-06-16 09:00:30|159037.2|158947.2|159080.5|158990.5|159087.2|158997.2|159035.7|158945.7|37
1655370040000|2022-06-16 09:00:40|159081.5|158991.5|159085|158995|159088.1|158998.1|159081.5|158991.5|30
1655370050000|2022-06-16 09:00:50|159084.7|158994.7|159110.8|159020.8|159122.2|159032.2|159084.7|158994.7|36
1655370060000|2022-06-16 09:01:00|159112.5|159022.5|159089.4|158999.4|159120.8|159022.5|159080.1|158972|38
1655370070000|2022-06-16 09:01:10|159086.4|158996.4|159110.3|158980.3|159116.7|159009.1|159085.1|158974.3|33
1655370080000|2022-06-16 09:01:20|159107.1|158977.1|159173.1|159083.1|159173.1|159083.1|159106.1|158977.1|30
1655370090000|2022-06-16 09:01:30|159158.8|159068.8|159203.4|159073.4|159228.3|159115.5|159158.8|159067.7|33
1655370100000|2022-06-16 09:01:40|159212.1|159082.1|159215|159085|159220.5|159090.5|159197.7|159067.7|29
1655370110000|2022-06-16 09:01:50|159215.5|159085.5|159210.3|159120.3|159230|159132.1|159203.7|159085.5|29
1655370120000|2022-06-16 09:02:00|159208.2|159118.2|159264.8|159174.8|159317.3|159209.3|159207.4|159117.4|39
1655370130000|2022-06-16 09:02:10|159265|159175|159320.3|159190.3|159336.7|159206.8|159233.1|159125.5|37
1655370140000|2022-06-16 09:02:20|159321.4|159191.4|159294.9|159164.9|159321.4|159191.4|159278.5|159152.2|40
1655370150000|2022-06-16 09:02:30|159291.4|159161.4|159331.1|159241.1|159332|159242|159271|159159.4|25
1655370160000|2022-06-16 09:02:40|159332.1|159242.1|159331.7|159241.7|159334.6|159244.6|159331.3|159241.3|24
1655370170000|2022-06-16 09:02:50|159331|159241|159330.7|159240.7|159333.4|159243.4|159329.3|159239.3|16
1655370180000|2022-06-16 09:03:00|159331|159241|159342|159252|159342|159252|159330.6|159240.6|24
1655370190000|2022-06-16 09:03:10|159340.9|159250.9|159342.8|159252.8|159342.8|159252.8|159334.5|159244.5|29
1655370200000|2022-06-16 09:03:20|159344.8|159254.8|159344.2|159254.2|159345.5|159255.5|159336.6|159246.6|30
1655370210000|2022-06-16 09:03:30|159344.1|159254.1|159348.4|159258.4|159372.8|159282.8|159343.3|159253.3|21
1655370220000|2022-06-16 09:03:40|159349.9|159259.9|159347.7|159257.7|159354.7|159264.7|159347.4|159257.4|29
1655370230000|2022-06-16 09:03:50|159346.7|159256.7|159354.4|159264.4|159362.5|159272.5|159346.7|159256.7|33
1655370240000|2022-06-16 09:04:00|159355.3|159265.3|159350.4|159260.4|159357.8|159267.8|159346.6|159256.6|33
1655370250000|2022-06-16 09:04:10|159349.5|159259.5|159348|159258|159357.5|159267.5|159343.6|159253.6|32
1655370260000|2022-06-16 09:04:20|159347.9|159257.9|159371.3|159281.3|159373.2|159283.2|159347.5|159257.5|33
1655370270000|2022-06-16 09:04:30|159371.2|159281.2|159342.2|159252.2|159375.8|159285.8|159340.9|159250.9|33
1655370280000|2022-06-16 09:04:40|159345.2|159255.2|159381.3|159291.3|159384.8|159294.8|159344.7|159254.7|31
1655370290000|2022-06-16 09:04:50|159382|159292|159379.1|159289.1|159384.2|159294.2|159379|159289|33
1655370300000|2022-06-16 09:05:00|159384.5|159294.5|159387.4|159297.4|159393|159303|159378.1|159288.1|35
1655370310000|2022-06-16 09:05:10|159387.5|159297.5|159388.7|159298.7|159391.6|159301.6|159379.2|159289.2|36
1655370320000|2022-06-16 09:05:20|159387.8|159297.8|159380.1|159290.1|159393.9|159303.9|159376.1|159286.1|37
1655370330000|2022-06-16 09:05:30|159387.4|159297.4|159383|159293|159394.2|159304.2|159374.2|159284.2|39
1655370340000|2022-06-16 09:05:40|159386.9|159296.9|159381.9|159291.9|159392.5|159302.5|159372.6|159282.6|37
1655370350000|2022-06-16 09:05:50|159381.4|159291.4|159385.6|159295.6|159388.4|159298.4|159375.5|159285.5|28
1655370360000|2022-06-16 09:06:00|159385.9|159295.9|159380.1|159290.1|159394.4|159304.4|159380.1|159290.1|32
1655370370000|2022-06-16 09:06:10|159379.5|159289.5|159370.7|159280.7|159399.3|159309.3|159370.7|159280.7|32
1655370380000|2022-06-16 09:06:20|159369.2|159279.2|159374.1|159284.1|159385.7|159295.7|159356.5|159266.5|38
1655370390000|2022-06-16 09:06:30|159376.2|159286.2|159400.1|159310.1|159404.8|159314.8|159374.4|159284.4|36
1655370400000|2022-06-16 09:06:40|159400.9|159310.9|159434|159344|159435|159345|159393|159303|38
1655370410000|2022-06-16 09:06:50|159434.5|159344.5|159488.7|159398.7|159493.2|159403.2|159434.5|159344.5|40
1655370420000|2022-06-16 09:07:00|159488.6|159398.6|159440.7|159350.7|159488.6|159398.6|159433.4|159342.5|35
1655370430000|2022-06-16 09:07:10|159439|159349|159470.3|159340.3|159481.6|159375.7|159439|159340.3|31
1655370440000|2022-06-16 09:07:20|159477.1|159347.1|159453.1|159323.1|159479|159354.3|159439.3|159319.8|40
1655370450000|2022-06-16 09:07:30|159452.1|159322.1|159458.6|159328.6|159459|159329|159450.7|159320.7|32
1655370460000|2022-06-16 09:07:40|159458.7|159328.7|159483.5|159353.5|159487|159361.2|159451.2|159326.2|39
1655370470000|2022-06-16 09:07:50|159476.5|159346.5|159440.7|159350.7|159478.8|159355.4|159438.1|159335.9|35
1655370480000|2022-06-16 09:08:00|159437.4|159347.4|159427.9|159297.9|159441.1|159351.1|159402.7|159289.4|39
1655370490000|2022-06-16 09:08:10|159426.9|159296.9|159435.2|159305.2|159436.9|159306.9|159426.9|159296.9|38
1655370500000|2022-06-16 09:08:20|159434.6|159304.6|159443.5|159353.5|159449.9|159359.9|159414.5|159301|34
1655370510000|2022-06-16 09:08:30|159441.2|159351.2|159428.1|159298.1|159444.8|159354.8|159411.1|159298.1|38
1655370520000|2022-06-16 09:08:40|159429.3|159299.3|159460.3|159370.3|159466.4|159376.4|159413.1|159299.3|40
1655370530000|2022-06-16 09:08:50|159460.9|159370.9|159467.4|159377.4|159469.5|159379.5|159459.8|159369.8|29
1655370540000|2022-06-16 09:09:00|159469.4|159379.4|159479.8|159389.8|159480.4|159390.4|159459.4|159369.4|37
1655370550000|2022-06-16 09:09:10|159486|159396|159468.1|159378.1|159486|159396|159466.8|159376.8|37
1655370560000|2022-06-16 09:09:20|159470.4|159380.4|159460.7|159370.7|159475|159385|159460.7|159370.7|31
1655370570000|2022-06-16 09:09:30|159460.8|159370.8|159470.2|159380.2|159475.4|159385.4|159460.8|159370.8|38
1655370580000|2022-06-16 09:09:40|159469.3|159379.3|159449.9|159359.9|159471.1|159381.1|159449.9|159359.9|34
1655370590000|2022-06-16 09:09:50|159450.9|159360.9|159459.5|159369.5|159472.7|159375.5|159448.4|159337.9|36
1655370600000|2022-06-16 09:10:00|159453|159363|159461.6|159371.6|159471.6|159381.6|159451.9|159361.9|38
1655370610000|2022-06-16 09:10:10|159463.9|159373.9|159465|159375|159480.1|159390.1|159458.4|159368.4|36
1655370620000|2022-06-16 09:10:20|159462.3|159372.3|159457.5|159367.5|159464.4|159374.4|159456.5|159366.5|36
1655370630000|2022-06-16 09:10:30|159457.8|159367.8|159460.5|159370.5|159463.4|159373.4|159457.1|159367.1|32
1655370640000|2022-06-16 09:10:40|159460.9|159370.9|159460.8|159370.8|159461|159371|159455.5|159365.5|24
1655370650000|2022-06-16 09:10:50|159459.9|159369.9|159466.7|159376.7|159467.9|159377.9|159453.9|159363.9|33
1655370660000|2022-06-16 09:11:00|159465.6|159375.6|159452.4|159362.4|159481.7|159375.6|159447|159351.7|40
1655370670000|2022-06-16 09:11:10|159453.9|159363.9|159414.2|159324.2|159453.9|159363.9|159407.9|159310.6|36
1655370680000|2022-06-16 09:11:20|159414.4|159324.4|159425.6|159295.6|159429.4|159324.4|159402.7|159292.3|22
1655370690000|2022-06-16 09:11:30|159427.1|159297.1|159410.6|159320.6|159428.2|159326.5|159408.5|159296.8|30
1655370700000|2022-06-16 09:11:40|159410.4|159320.4|159412|159322|159413.7|159323.7|159401.4|159311.4|27
1655370710000|2022-06-16 09:11:50|159411.1|159321.1|159434|159344|159453.3|159349.4|159409.1|159319.1|37
1655370720000|2022-06-16 09:12:00|159433.3|159343.3|159407.8|159317.8|159438.4|159348.4|159407.8|159317.8|36
1655370730000|2022-06-16 09:12:10|159409.1|159319.1|159410|159320|159426.7|159321.6|159404.2|159296.7|30
1655370740000|2022-06-16 09:12:20|159410.1|159320.1|159410|159320|159415|159325|159406.2|159316.2|24
1655370750000|2022-06-16 09:12:30|159409.9|159319.9|159404|159314|159413.4|159323.4|159400.6|159310.6|31
1655370760000|2022-06-16 09:12:40|159402|159312|159404.9|159314.9|159414.5|159324.5|159396.7|159306.7|39
1655370770000|2022-06-16 09:12:50|159403.9|159313.9|159399.8|159309.8|159406.6|159316.6|159398|159308|31
1655370780000|2022-06-16 09:13:00|159404.2|159314.2|159408.8|159318.8|159414.2|159324.2|159404.2|159314.2|32
1655370790000|2022-06-16 09:13:10|159408.7|159318.7|159380.8|159290.8|159409.6|159319.6|159380.5|159290.5|35
1655370800000|2022-06-16 09:13:20|159380.5|159290.5|159370.1|159280.1|159390.5|159292.3|159366.9|159258.7|30
1655370810000|2022-06-16 09:13:30|159370.3|159280.3|159374.8|159284.8|159410.7|159320.7|159370.3|159280.3|37
1655370820000|2022-06-16 09:13:40|159375.1|159285.1|159355.3|159265.3|159375.1|159285.1|159351.6|159261.6|36
1655370830000|2022-06-16 09:13:50|159360.1|159270.1|159353.3|159263.3|159366.4|159276.4|159328.1|159238.1|39
1655370840000|2022-06-16 09:14:00|159344.4|159254.4|159331.9|159241.9|159359.1|159269.1|159323|159233|38
1655370850000|2022-06-16 09:14:10|159328.9|159238.9|159320.3|159230.3|159347.2|159257.2|159318|159228|38
1655370860000|2022-06-16 09:14:20|159321.3|159231.3|159240.2|159150.2|159322.5|159232.5|159225.7|159114.8|38
1655370870000|2022-06-16 09:14:30|159244.4|159154.4|159252.7|159162.7|159267|159162.7|159236.7|159124.1|39
1655370880000|2022-06-16 09:14:40|159251.7|159161.7|159240.4|159110.4|159259.2|159169.2|159217.9|159110.4|38
1655370890000|2022-06-16 09:14:50|159240.2|159110.2|159235.7|159105.7|159242.6|159130|159199.3|159090.4|40
1655370900000|2022-06-16 09:15:00|159238|159108|159223.8|159093.8|159242|159112|159218.6|159088.6|40
1655370910000|2022-06-16 09:15:10|159203|159113|159214.3|159084.3|159234.7|159121.4|159199.9|159084.3|39
1655370920000|2022-06-16 09:15:20|159225.7|159095.7|159222.8|159092.8|159236.8|159126.3|159203.3|159087.9|40
1655370930000|2022-06-16 09:15:30|159236.1|159106.1|159195.8|159105.8|159236.1|159127.5|159191.9|159089.6|39
1655370940000|2022-06-16 09:15:40|159195.1|159105.1|159234.1|159144.1|159236.6|159146.6|159195.1|159105.1|28
1655370950000|2022-06-16 09:15:50|159228|159138|159276.8|159186.8|159282.1|159192.1|159225.6|159135.6|39
1655370960000|2022-06-16 09:16:00|159274.5|159184.5|159281.4|159191.4|159284.6|159194.6|159272|159182|32
1655370970000|2022-06-16 09:16:10|159281.1|159191.1|159264.6|159174.6|159281.9|159191.9|159254.4|159164.4|35
1655370980000|2022-06-16 09:16:20|159263.9|159173.9|159293.3|159163.3|159294.6|159189.3|159262.4|159162.4|35
1655370990000|2022-06-16 09:16:30|159292.6|159162.6|159262.4|159172.4|159292.6|159178.8|159243.9|159149.5|38
1655371000000|2022-06-16 09:16:40|159262.1|159172.1|159262.1|159172.1|159262.1|159172.1|159255|159165|36
1655371010000|2022-06-16 09:16:50|159261.8|159171.8|159271.2|159181.2|159272.3|159182.3|159261.8|159171.8|30
1655371020000|2022-06-16 09:17:00|159269.7|159179.7|159264.3|159174.3|159270.9|159180.9|159257.5|159167.5|29
1655371030000|2022-06-16 09:17:10|159259.9|159169.9|159267|159177|159267.2|159177.2|159259.5|159169.5|27
1655371040000|2022-06-16 09:17:20|159246.9|159156.9|159258.7|159168.7|159259|159169|159245.6|159155.6|32
1655371050000|2022-06-16 09:17:30|159258.1|159168.1|159257.4|159167.4|159258.7|159168.7|159257.4|159167.4|25
1655371060000|2022-06-16 09:17:40|159257.8|159167.8|159259.2|159169.2|159259.9|159169.9|159257.7|159167.7|15
1655371070000|2022-06-16 09:17:50|159259.3|159169.3|159256.6|159166.6|159259.8|159169.8|159252.3|159162.3|27
1655371080000|2022-06-16 09:18:00|159258.1|159168.1|159256|159166|159280.1|159168.9|159254.2|159142.1|30
1655371090000|2022-06-16 09:18:10|159261.6|159171.6|159302.8|159212.8|159310.2|159215.3|159257.9|159167.9|33
1655371100000|2022-06-16 09:18:20|159302.3|159212.3|159308.4|159218.4|159308.4|159218.4|159285.5|159175.4|39
1655371110000|2022-06-16 09:18:30|159308.5|159218.5|159313.3|159223.3|159333.6|159234.6|159306.9|159203.6|36
1655371120000|2022-06-16 09:18:40|159312.7|159222.7|159312.4|159222.4|159315.6|159225.6|159312.3|159222.3|26
1655371130000|2022-06-16 09:18:50|159312.9|159222.9|159308.8|159218.8|159314.7|159224.7|159305.7|159215.7|23
1655371140000|2022-06-16 09:19:00|159309.2|159219.2|159325.5|159235.5|159332.9|159235.5|159308.7|159202.2|34
1655371150000|2022-06-16 09:19:10|159327.9|159237.9|159312.9|159222.9|159328.4|159238.4|159310.6|159220.6|30
1655371160000|2022-06-16 09:19:20|159313|159223|159303.8|159213.8|159315.2|159225.2|159302.2|159212.2|23
1655371170000|2022-06-16 09:19:30|159304.1|159214.1|159303.6|159213.6|159306.4|159216.4|159302.7|159212.7|21
1655371180000|2022-06-16 09:19:40|159306.1|159216.1|159315.9|159225.9|159316.9|159226.9|159304.3|159214.3|30
1655371190000|2022-06-16 09:19:50|159316.3|159226.3|159305.3|159215.3|159317|159227|159303.3|159213.3|29
1655371200000|2022-06-16 09:20:00|159305.6|159215.6|159303.5|159213.5|159305.6|159215.6|159295.7|159205.7|30
1655371210000|2022-06-16 09:20:10|159302.7|159212.7|159330.2|159200.2|159330.8|159219.4|159302.3|159198|30
1655371220000|2022-06-16 09:20:20|159329.8|159199.8|159311.3|159221.3|159329.8|159227.5|159305.6|159197.2|33
1655371230000|2022-06-16 09:20:30|159311.2|159221.2|159319.2|159229.2|159320.1|159230.1|159310.7|159220.7|31
1655371240000|2022-06-16 09:20:40|159318.6|159228.6|159382.2|159292.2|159397.4|159301.2|159318.6|159228.6|38
1655371250000|2022-06-16 09:20:50|159381.7|159291.7|159387.6|159297.6|159408.4|159304.1|159380.9|159278|31
1655371260000|2022-06-16 09:21:00|159388.8|159298.8|159390.3|159300.3|159391.8|159301.8|159372.4|159282.4|38
1655371270000|2022-06-16 09:21:10|159391|159301|159334.4|159244.4|159392.7|159302.7|159334.4|159244.4|34
1655371280000|2022-06-16 09:21:20|159334|159244|159366.7|159276.7|159366.7|159276.7|159332.7|159231.2|35
1655371290000|2022-06-16 09:21:30|159368.9|159278.9|159371.2|159281.2|159372|159282|159367.4|159277.4|33
1655371300000|2022-06-16 09:21:40|159370.8|159280.8|159391.9|159301.9|159398.5|159308.5|159369.9|159263.8|36
1655371310000|2022-06-16 09:21:50|159393|159303|159394.9|159304.9|159395.2|159305.2|159391.8|159301.8|26
1655371320000|2022-06-16 09:22:00|159394.7|159304.7|159383.1|159293.1|159396|159306|159375.8|159285.8|34
1655371330000|2022-06-16 09:22:10|159382.2|159292.2|159386.2|159296.2|159388.6|159298.6|159380.8|159290.8|33
1655371340000|2022-06-16 09:22:20|159386.3|159296.3|159377.2|159287.2|159386.3|159296.3|159370.3|159280.3|31
1655371350000|2022-06-16 09:22:30|159376.9|159286.9|159379.7|159289.7|159381.9|159291.9|159373.7|159283.7|31
1655371360000|2022-06-16 09:22:40|159379.2|159289.2|159348.6|159258.6|159380.6|159290.6|159348.6|159258.6|22
1655371370000|2022-06-16 09:22:50|159354.1|159264.1|159372|159282|159374.2|159284.2|159343.8|159253.8|32
1655371380000|2022-06-16 09:23:00|159371.6|159281.6|159369.4|159279.4|159376.8|159286.8|159363.1|159273.1|30
1655371390000|2022-06-16 09:23:10|159367.8|159277.8|159368.7|159278.7|159371.7|159281.7|159358.5|159268.5|32
1655371400000|2022-06-16 09:23:20|159366.9|159276.9|159360.2|159270.2|159367.7|159277.7|159348.3|159258.3|36
1655371410000|2022-06-16 09:23:30|159360.4|159270.4|159342.7|159252.7|159361.6|159271.6|159331.9|159241.9|36
1655371420000|2022-06-16 09:23:40|159341.6|159251.6|159331.1|159241.1|159344.2|159254.2|159319|159229|31
1655371430000|2022-06-16 09:23:50|159331.3|159241.3|159314.8|159224.8|159338.8|159246.2|159314.8|159207.7|35
1655371440000|2022-06-16 09:24:00|159317.4|159227.4|159347|159257|159364.1|159274.1|159314.7|159224.7|37
1655371450000|2022-06-16 09:24:10|159349|159259|159354.9|159264.9|159361|159271|159348.6|159258.6|34
1655371460000|2022-06-16 09:24:20|159354.3|159264.3|159325.4|159235.4|159357.9|159267.9|159314|159224|34
1655371470000|2022-06-16 09:24:30|159324.2|159234.2|159336|159246|159356.7|159249.9|159312.5|159222.5|35
1655371480000|2022-06-16 09:24:40|159335.5|159245.5|159324|159234|159335.5|159245.5|159296.2|159203.8|39
1655371490000|2022-06-16 09:24:50|159322.9|159232.9|159309.7|159219.7|159324.5|159234.5|159306.1|159216.1|32
1655371500000|2022-06-16 09:25:00|159311.2|159221.2|159310.3|159220.3|159316.7|159226.7|159298.9|159208.9|37
1655371510000|2022-06-16 09:25:10|159310.4|159220.4|159314.3|159224.3|159316.6|159226.6|159301.6|159211.6|33
1655371520000|2022-06-16 09:25:20|159313.6|159223.6|159317.9|159227.9|159318.3|159228.3|159312.5|159222.5|36
1655371530000|2022-06-16 09:25:30|159314.9|159224.9|159318.9|159228.9|159321.8|159231.8|159299.5|159209.5|40
1655371540000|2022-06-16 09:25:40|159318.7|159228.7|159315.5|159225.5|159321.4|159231.4|159307.5|159217.5|37
1655371550000|2022-06-16 09:25:50|159317.3|159227.3|159356.9|159266.9|159363.8|159273.8|159317.3|159227.3|38
1655371560000|2022-06-16 09:26:00|159355.7|159265.7|159339.2|159249.2|159362.7|159272.7|159324.4|159234.4|40
1655371570000|2022-06-16 09:26:10|159340.1|159250.1|159347.8|159257.8|159358.8|159268.8|159333.6|159243.6|34
1655371580000|2022-06-16 09:26:20|159347.1|159257.1|159317.4|159227.4|159347.7|159257.7|159317.4|159227.4|37
1655371590000|2022-06-16 09:26:30|159318.4|159228.4|159328.6|159238.6|159329.4|159239.4|159304.3|159214.3|39
1655371600000|2022-06-16 09:26:40|159326.5|159236.5|159290|159200|159326.5|159236.5|159282.5|159192.5|37
1655371610000|2022-06-16 09:26:50|159289.6|159199.6|159287.9|159197.9|159294.2|159204.2|159287.1|159197.1|37
1655371620000|2022-06-16 09:27:00|159287.8|159197.8|159289.1|159199.1|159293.7|159203.7|159285.4|159195.4|38
1655371630000|2022-06-16 09:27:10|159290.2|159200.2|159281.1|159191.1|159299.4|159209.4|159271.4|159181.4|38
1655371640000|2022-06-16 09:27:20|159283.1|159193.1|159276.7|159186.7|159287.3|159197.3|159275.8|159185.8|36
1655371650000|2022-06-16 09:27:30|159276.4|159186.4|159275.4|159185.4|159276.7|159186.7|159273.9|159183.9|27
1655371660000|2022-06-16 09:27:40|159275.6|159185.6|159290.1|159200.1|159298.7|159208.7|159275.6|159185.6|32
1655371670000|2022-06-16 09:27:50|159291.1|159201.1|159341.4|159251.4|159355.8|159265.8|159286.8|159196.8|35
1655371680000|2022-06-16 09:28:00|159341.8|159251.8|159396.7|159306.7|159398.8|159308.8|159340.5|159250.5|34
1655371690000|2022-06-16 09:28:10|159396.2|159306.2|159361.3|159271.3|159397.9|159307.9|159361.3|159271.3|37
1655371700000|2022-06-16 09:28:20|159363.2|159273.2|159366.4|159276.4|159374.5|159284.5|159360.9|159270.9|31
1655371710000|2022-06-16 09:28:30|159371|159281|159418.9|159288.9|159418.9|159318|159371|159281|33
1655371720000|2022-06-16 09:28:40|159399.2|159309.2|159388|159298|159399.2|159309.2|159386.9|159296.9|34
1655371730000|2022-06-16 09:28:50|159388.9|159298.9|159382.5|159292.5|159406.5|159307.2|159381.6|159275.7|36
1655371740000|2022-06-16 09:29:00|159380.8|159290.8|159365.1|159275.1|159382|159292|159362.6|159272.6|39
1655371750000|2022-06-16 09:29:10|159362.8|159272.8|159380|159290|159382.9|159292.9|159362.8|159272.8|33
1655371760000|2022-06-16 09:29:20|159380.5|159290.5|159375.2|159285.2|159388.2|159298.2|159374.8|159284.8|31
1655371770000|2022-06-16 09:29:30|159375.1|159285.1|159428.4|159338.4|159445.7|159355.7|159367.8|159277.8|35
1655371780000|2022-06-16 09:29:40|159427.4|159337.4|159434.8|159344.8|159447.7|159357.7|159427.4|159337.4|37
1655371790000|2022-06-16 09:29:50|159435.4|159345.4|159431.4|159341.4|159437.1|159347.1|159431.4|159341.4|34
1655371800000|2022-06-16 09:30:00|159432|159342|159416.3|159326.3|159444.3|159353|159413|159314.3|31
1655371810000|2022-06-16 09:30:10|159419.7|159329.7|159418.2|159328.2|159426.4|159336.4|159414.4|159324.4|36
1655371820000|2022-06-16 09:30:20|159418.9|159328.9|159421.7|159331.7|159423|159333|159412.1|159322.1|33
1655371830000|2022-06-16 09:30:30|159420.9|159330.9|159413.4|159323.4|159420.9|159330.9|159410.4|159320.4|39
1655371840000|2022-06-16 09:30:40|159412.1|159322.1|159475|159385|159475|159385|159410.2|159320.2|38
1655371850000|2022-06-16 09:30:50|159472.6|159382.6|159464.5|159374.5|159475.2|159385.2|159462.1|159372.1|39
1655371860000|2022-06-16 09:31:00|159463.9|159373.9|159433.1|159343.1|159466.9|159376.9|159426.8|159336.8|37
1655371870000|2022-06-16 09:31:10|159432.8|159342.8|159442|159352|159442.3|159352.3|159421.6|159331.6|39
1655371880000|2022-06-16 09:31:20|159442.1|159352.1|159491.6|159401.6|159491.6|159401.6|159439|159349|34
1655371890000|2022-06-16 09:31:30|159497.7|159407.7|159504.6|159414.6|159512.9|159422.9|159471.2|159381.2|40
1655371900000|2022-06-16 09:31:40|159504.7|159414.7|159532|159442|159534.7|159444.7|159489.8|159399.8|40
1655371910000|2022-06-16 09:31:50|159534|159444|159546.4|159456.4|159597.3|159507.3|159532.1|159428.9|36
1655371920000|2022-06-16 09:32:00|159541.9|159451.9|159585.6|159495.6|159593|159503|159540|159450|39
1655371930000|2022-06-16 09:32:10|159585.7|159495.7|159621.9|159491.9|159621.9|159513.6|159583.7|159491.9|37
1655371940000|2022-06-16 09:32:20|159623.7|159493.7|159651.3|159521.3|159660.6|159542.3|159597.4|159488.3|39
1655371950000|2022-06-16 09:32:30|159652.6|159522.6|159637.6|159547.6|159662.6|159557.8|159636.2|159522.6|38
1655371960000|2022-06-16 09:32:40|159639|159549|159625.9|159535.9|159642.6|159552.6|159625.9|159535.9|36
1655371970000|2022-06-16 09:32:50|159626.9|159536.9|159636.2|159546.2|159637.7|159547.7|159605.4|159515.4|36
1655371980000|2022-06-16 09:33:00|159647|159557|159637|159547|159649.4|159559.4|159629.4|159539.4|35
1655371990000|2022-06-16 09:33:10|159637.2|159547.2|159646.9|159556.9|159656.8|159557.1|159635.7|159526.8|32
1655372000000|2022-06-16 09:33:20|159645.7|159555.7|159642.7|159552.7|159646.5|159556.5|159642.2|159552.2|28
1655372010000|2022-06-16 09:33:30|159642.6|159552.6|159644.3|159554.3|159648.6|159558.6|159635.7|159545.7|26
1655372020000|2022-06-16 09:33:40|159645.5|159555.5|159612.2|159522.2|159646.1|159556.1|159593.7|159491.7|37
1655372030000|2022-06-16 09:33:50|159609.4|159519.4|159621.9|159491.9|159630.3|159527.1|159606.4|159487.5|32
1655372040000|2022-06-16 09:34:00|159620.6|159490.6|159631.6|159541.6|159649.6|159544.2|159605.9|159490.6|36
1655372050000|2022-06-16 09:34:10|159630.8|159540.8|159637.6|159547.6|159656.6|159550.3|159626.3|159521.7|28
1655372060000|2022-06-16 09:34:20|159637.8|159547.8|159642.1|159552.1|159643.3|159553.3|159636.4|159546.4|21
1655372070000|2022-06-16 09:34:30|159642.4|159552.4|159637.3|159547.3|159642.4|159552.4|159637.2|159547.2|23
1655372080000|2022-06-16 09:34:40|159635.4|159545.4|159631.2|159541.2|159639.4|159549.4|159630|159540|24
1655372090000|2022-06-16 09:34:50|159634.8|159544.8|159635|159545|159636.3|159546.3|159628.7|159538.7|23
1655372100000|2022-06-16 09:35:00|159635.1|159545.1|159669.4|159579.4|159690.5|159579.4|159633|159543|28
1655372110000|2022-06-16 09:35:10|159669.5|159579.5|159664.5|159574.5|159687.7|159579.5|159649.7|159538.5|40
1655372120000|2022-06-16 09:35:20|159667.4|159577.4|159679.6|159589.6|159692.6|159602.6|159658.2|159568.2|39
1655372130000|2022-06-16 09:35:30|159680.8|159590.8|159702.6|159612.6|159707.7|159617.7|159680.3|159573.5|37
1655372140000|2022-06-16 09:35:40|159701.7|159611.7|159685.9|159595.9|159707|159617|159681.2|159591.2|38
1655372150000|2022-06-16 09:35:50|159685.2|159595.2|159699.9|159609.9|159709.1|159619.1|159682.6|159592.6|39
1655372160000|2022-06-16 09:36:00|159701|159611|159785.3|159695.3|159785.3|159695.3|159700.2|159610.2|37
1655372170000|2022-06-16 09:36:10|159779.5|159689.5|159780.6|159690.6|159792.7|159702.7|159770|159680|35
1655372180000|2022-06-16 09:36:20|159781.8|159691.8|159766.9|159676.9|159785.7|159695.7|159763.9|159673.9|27
1655372190000|2022-06-16 09:36:30|159768.9|159678.9|159766.3|159676.3|159786.3|159683.3|159753.8|159637.5|28
1655372200000|2022-06-16 09:36:40|159785.4|159655.4|159736.6|159646.6|159785.4|159679.6|159736.6|159635|38
1655372210000|2022-06-16 09:36:50|159740.3|159650.3|159734.5|159644.5|159746|159652.2|159723.7|159614.5|36
1655372220000|2022-06-16 09:37:00|159730.4|159640.4|159763.6|159673.6|159768.5|159678.5|159730.4|159640.4|25
1655372230000|2022-06-16 09:37:10|159769.5|159679.5|159766.5|159676.5|159782.6|159692.6|159764.2|159674.2|35
1655372240000|2022-06-16 09:37:20|159766.6|159676.6|159763.7|159673.7|159775.4|159685.4|159720.5|159630.5|32
1655372250000|2022-06-16 09:37:30|159764.5|159674.5|159765.1|159675.1|159765.1|159675.1|159748.2|159658.2|36
1655372260000|2022-06-16 09:37:40|159765.3|159675.3|159797.3|159707.3|159798.2|159708.2|159761.1|159671.1|34
1655372270000|2022-06-16 09:37:50|159797.5|159707.5|159807.3|159717.3|159807.3|159717.3|159795|159705|39
1655372280000|2022-06-16 09:38:00|159806.8|159716.8|159806.6|159716.6|159809.7|159719.7|159794.5|159704.5|40
1655372290000|2022-06-16 09:38:10|159818.1|159728.1|159804.4|159714.4|159826|159736|159791.3|159701.3|39
1655372300000|2022-06-16 09:38:20|159803.7|159713.7|159803.5|159713.5|159816.2|159726.2|159788.6|159698.6|40
1655372310000|2022-06-16 09:38:30|159800.6|159710.6|159774.4|159684.4|159803.5|159713.5|159774.4|159684.4|39
1655372320000|2022-06-16 09:38:40|159775.3|159685.3|159788|159698|159807.6|159704.6|159775|159676.5|36
1655372330000|2022-06-16 09:38:50|159789|159699|159784.3|159694.3|159793.8|159703.8|159779.7|159689.7|35
1655372340000|2022-06-16 09:39:00|159784.1|159694.1|159783.4|159693.4|159784.8|159694.8|159769.3|159679.3|29
1655372350000|2022-06-16 09:39:10|159783.3|159693.3|159797.8|159707.8|159801.3|159711.3|159783|159693|40
1655372360000|2022-06-16 09:39:20|159799.6|159709.6|159793.8|159703.8|159805.4|159715.4|159791.9|159701.9|40
1655372370000|2022-06-16 09:39:30|159788.1|159698.1|159796.9|159706.9|159800.6|159710.6|159788.1|159698.1|39
1655372380000|2022-06-16 09:39:40|159802.5|159712.5|159793.9|159703.9|159805.4|159715.4|159789.2|159699.2|40
1655372390000|2022-06-16 09:39:50|159797.9|159707.9|159794.4|159704.4|159801.6|159711.6|159792.6|159702.6|36
1655372400000|2022-06-16 09:40:00|159799.3|159709.3|159770.3|159680.3|159799.3|159709.3|159770.3|159680.3|40
1655372410000|2022-06-16 09:40:10|159771.2|159681.2|159779.2|159689.2|159787.3|159697.3|159766.9|159676.9|37
1655372420000|2022-06-16 09:40:20|159781.3|159691.3|159775.5|159685.5|159789.9|159699.9|159761.2|159671.2|40
1655372430000|2022-06-16 09:40:30|159773.1|159683.1|159776.4|159686.4|159780.9|159690.9|159770.3|159680.3|39
1655372440000|2022-06-16 09:40:40|159775.3|159685.3|159755.7|159665.7|159782|159692|159755.7|159665.7|39
1655372450000|2022-06-16 09:40:50|159745.5|159655.5|159725.1|159635.1|159757.9|159667.9|159722.9|159632.9|39
1655372460000|2022-06-16 09:41:00|159726.1|159636.1|159729.7|159639.7|159746.8|159656.8|159712.9|159622.9|35
1655372470000|2022-06-16 09:41:10|159727.8|159637.8|159732.2|159642.2|159748|159658|159724.9|159634.9|34
1655372480000|2022-06-16 09:41:20|159732.3|159642.3|159750.5|159660.5|159779.6|159676.8|159730.5|159637.6|38
1655372490000|2022-06-16 09:41:30|159750|159660|159728.1|159638.1|159751|159661|159723.2|159633.2|28
1655372500000|2022-06-16 09:41:40|159728.3|159638.3|159760|159670|159760|159670|159726.7|159636.7|33
1655372510000|2022-06-16 09:41:50|159772.8|159682.8|159727.1|159637.1|159774.6|159684.6|159727.1|159637.1|35
1655372520000|2022-06-16 09:42:00|159731.4|159641.4|159739.1|159649.1|159740.6|159650.6|159728.3|159638.3|31
1655372530000|2022-06-16 09:42:10|159738.5|159648.5|159737.1|159647.1|159740.8|159650.8|159737.1|159647.1|28
1655372540000|2022-06-16 09:42:20|159736.5|159646.5|159739.7|159649.7|159741.8|159651.8|159735.6|159645.6|26
1655372550000|2022-06-16 09:42:30|159739.6|159649.6|159751.1|159661.1|159756.1|159666.1|159739.5|159649.5|29
1655372560000|2022-06-16 09:42:40|159751.9|159661.9|159761.4|159671.4|159766.2|159676.2|159749.9|159659.9|36
1655372570000|2022-06-16 09:42:50|159760.6|159670.6|159751|159661|159777.5|159683.2|159750.4|159647.5|38
1655372580000|2022-06-16 09:43:00|159748.8|159658.8|159709.1|159619.1|159750|159660|159693.4|159603.4|39
1655372590000|2022-06-16 09:43:10|159708.8|159618.8|159655.3|159565.3|159713|159623|159643.2|159538.1|40
1655372600000|2022-06-16 09:43:20|159659.1|159569.1|159675.7|159585.7|159675.7|159585.7|159644.3|159554.3|35
1655372610000|2022-06-16 09:43:30|159688.5|159598.5|159706.7|159576.7|159722.5|159604.3|159688.5|159567.4|40
1655372620000|2022-06-16 09:43:40|159713.2|159583.2|159711.8|159581.8|159717.2|159587.2|159701.9|159571.9|38
1655372630000|2022-06-16 09:43:50|159706.8|159576.8|159641.1|159551.1|159710.2|159580.2|159641.1|159535.1|35
1655372640000|2022-06-16 09:44:00|159640.7|159550.7|159709.7|159579.7|159710.9|159587|159640.7|159550.7|36
1655372650000|2022-06-16 09:44:10|159710.4|159580.4|159710.5|159580.5|159712.3|159582.3|159704.2|159574.2|27
1655372660000|2022-06-16 09:44:20|159710.2|159580.2|159708.1|159578.1|159710.3|159580.3|159699.5|159569.5|27
1655372670000|2022-06-16 09:44:30|159706.6|159576.6|159712.4|159582.4|159720.9|159590.9|159697.3|159567.3|33
1655372680000|2022-06-16 09:44:40|159712|159582|159711.8|159581.8|159715.1|159585.1|159709.1|159579.1|27
1655372690000|2022-06-16 09:44:50|159712.2|159582.2|159739.5|159609.5|159744|159614|159712.2|159582.2|25
1655372700000|2022-06-16 09:45:00|159739.6|159609.6|159708.5|159578.5|159739.7|159609.7|159699.5|159577.3|32
1655372710000|2022-06-16 09:45:10|159708.4|159578.4|159716.5|159586.5|159716.5|159586.5|159708.2|159578.2|18
1655372720000|2022-06-16 09:45:20|159716.2|159586.2|159702.1|159572.1|159716.7|159591.5|159672.6|159565.2|25
1655372730000|2022-06-16 09:45:30|159706.4|159576.4|159686.6|159596.6|159709.6|159603.3|159682.3|159574.7|36
1655372740000|2022-06-16 09:45:40|159686.2|159596.2|159664.2|159534.2|159686.7|159596.7|159637.1|159530.7|34
1655372750000|2022-06-16 09:45:50|159663.3|159533.3|159701.3|159571.3|159701.3|159590.3|159643.5|159531.2|28
1655372760000|2022-06-16 09:46:00|159702.6|159572.6|159685.1|159595.1|159709.2|159601.2|159682.1|159567|26
1655372770000|2022-06-16 09:46:10|159685.3|159595.3|159688.4|159558.4|159699.8|159599.6|159665.1|159554.7|35
1655372780000|2022-06-16 09:46:20|159690.6|159560.6|159676.1|159586.1|159710.6|159590.1|159668.7|159557.9|37
1655372790000|2022-06-16 09:46:30|159676.2|159586.2|159657.4|159567.4|159687.8|159588.2|159656|159555.8|36
1655372800000|2022-06-16 09:46:40|159656.5|159566.5|159667.1|159577.1|159671.8|159581.8|159654.9|159564.9|31
1655372810000|2022-06-16 09:46:50|159667|159577|159664.7|159574.7|159688.5|159581.6|159660.2|159551.9|39
1655372820000|2022-06-16 09:47:00|159662.9|159572.9|159620.4|159490.4|159666.7|159576.7|159571.8|159450.4|39
1655372830000|2022-06-16 09:47:10|159616.4|159486.4|159617.8|159487.8|159624|159494|159613.8|159483.8|25
1655372840000|2022-06-16 09:47:20|159618.4|159488.4|159569.5|159439.5|159619.8|159489.8|159564.8|159434.8|32
1655372850000|2022-06-16 09:47:30|159572.3|159442.3|159626|159496|159639.3|159509.3|159572.3|159442.3|36
1655372860000|2022-06-16 09:47:40|159625.8|159495.8|159607.1|159477.1|159626|159496|159607.1|159477.1|24
1655372870000|2022-06-16 09:47:50|159613.7|159483.7|159611.8|159481.8|159618.6|159488.6|159604.3|159474.3|24
1655372880000|2022-06-16 09:48:00|159612.1|159482.1|159615.1|159485.1|159623.1|159493.1|159606.3|159476.3|32
1655372890000|2022-06-16 09:48:10|159606.5|159476.5|159557.9|159427.9|159617.7|159487.7|159548|159420.7|36
1655372900000|2022-06-16 09:48:20|159548.1|159418.1|159531.3|159441.3|159553.4|159441.7|159526.5|159410.9|28
1655372910000|2022-06-16 09:48:30|159556.5|159426.5|159555.9|159425.9|159569.9|159451.9|159531.5|159412.6|32
1655372920000|2022-06-16 09:48:40|159542.2|159452.2|159544.1|159454.1|159570|159463.3|159523.8|159425.7|34
1655372930000|2022-06-16 09:48:50|159548.4|159458.4|159536.2|159446.2|159570.5|159458.4|159525.6|159419.8|32
1655372940000|2022-06-16 09:49:00|159536|159446|159535.5|159445.5|159542.9|159452.9|159528.5|159438.5|24
1655372950000|2022-06-16 09:49:10|159534.5|159444.5|159538.7|159448.7|159543.5|159453.5|159534.5|159444.5|25
1655372960000|2022-06-16 09:49:20|159538.2|159448.2|159615.8|159485.8|159615.8|159504.8|159537.6|159447.6|27
1655372970000|2022-06-16 09:49:30|159613.2|159483.2|159525.5|159435.5|159619|159489|159525.5|159405.5|28
1655372980000|2022-06-16 09:49:40|159530.6|159440.6|159556.2|159426.2|159556.2|159441.7|159521|159413.5|16
1655372990000|2022-06-16 09:49:50|159558|159428|159552.1|159422.1|159558|159428|159546.1|159416.1|30
1655373000000|2022-06-16 09:50:00|159552.7|159422.7|159551.1|159421.1|159558.2|159428.2|159547.4|159417.4|22
1655373010000|2022-06-16 09:50:10|159549.1|159419.1|159562.2|159432.2|159576.6|159446.6|159532.3|159413.4|30
1655373020000|2022-06-16 09:50:20|159551.6|159421.6|159552.6|159422.6|159562.5|159446.3|159536.3|159413.1|33
1655373030000|2022-06-16 09:50:30|159552.4|159422.4|159551.2|159421.2|159558.8|159428.8|159547.3|159417.3|23
1655373040000|2022-06-16 09:50:40|159555.7|159425.7|159529|159439|159555.7|159441.3|159520.2|159417|19
1655373050000|2022-06-16 09:50:50|159530.4|159440.4|159526.7|159436.7|159560|159446.4|159517.3|159412.9|28
1655373060000|2022-06-16 09:51:00|159531.8|159441.8|159529.7|159439.7|159539|159449|159521|159431|25
1655373070000|2022-06-16 09:51:10|159532.4|159442.4|159579.5|159489.5|159619.3|159508.3|159527.7|159437.7|33
1655373080000|2022-06-16 09:51:20|159578.8|159488.8|159583.8|159493.8|159614.3|159498.4|159571.4|159467.6|38
1655373090000|2022-06-16 09:51:30|159575.2|159485.2|159602.5|159472.5|159609.4|159489.8|159571.9|159468.3|25
1655373100000|2022-06-16 09:51:40|159601.6|159471.6|159499.5|159409.5|159602.9|159472.9|159496.6|159384.4|35
1655373110000|2022-06-16 09:51:50|159503|159413|159490.6|159400.6|159509.8|159413|159490.6|159360.9|32
1655373120000|2022-06-16 09:52:00|159515.3|159385.3|159514.4|159384.4|159515.3|159395.4|159485.4|159376.7|26
1655373130000|2022-06-16 09:52:10|159512.2|159382.2|159489.6|159399.6|159519.8|159407.8|159487.6|159382.2|32
1655373140000|2022-06-16 09:52:20|159491.7|159401.7|159494.6|159404.6|159496.7|159406.7|159486|159396|22
1655373150000|2022-06-16 09:52:30|159491.5|159401.5|159482.5|159392.5|159522.2|159407.6|159476.4|159378|21
1655373160000|2022-06-16 09:52:40|159484.9|159394.9|159524.9|159394.9|159524.9|159402.7|159464.6|159357.2|35
1655373170000|2022-06-16 09:52:50|159524.1|159394.1|159514.5|159384.5|159524.7|159394.7|159510.7|159380.7|36
1655373180000|2022-06-16 09:53:00|159515.9|159385.9|159526.4|159396.4|159527.8|159397.8|159512.6|159382.6|38
1655373190000|2022-06-16 09:53:10|159529.4|159399.4|159531.1|159401.1|159537.2|159421.9|159502.7|159380.5|40
1655373200000|2022-06-16 09:53:20|159530.5|159400.5|159533.6|159443.6|159572.8|159454.7|159530.5|159400.5|31
1655373210000|2022-06-16 09:53:30|159524.6|159434.6|159487.7|159397.7|159533.9|159434.6|159486.8|159378.5|39
1655373220000|2022-06-16 09:53:40|159512.8|159382.8|159495.4|159365.4|159518.4|159407.5|159495.4|159365.4|40
1655373230000|2022-06-16 09:53:50|159502.8|159372.8|159486.5|159356.5|159502.8|159372.8|159479.5|159349.5|30
1655373240000|2022-06-16 09:54:00|159488.3|159358.3|159481.2|159351.2|159488.3|159358.3|159478.7|159348.7|26
1655373250000|2022-06-16 09:54:10|159481.9|159351.9|159481.9|159351.9|159485.1|159355.1|159480.3|159350.3|20
1655373260000|2022-06-16 09:54:20|159482|159352|159475.3|159385.3|159484.8|159385.3|159475.1|159347.6|26
1655373270000|2022-06-16 09:54:30|159479.7|159389.7|159474.6|159344.6|159479.7|159389.7|159443.9|159344.6|18
1655373280000|2022-06-16 09:54:40|159468.4|159338.4|159420.5|159330.5|159471.5|159371.8|159420.5|159327.6|29
1655373290000|2022-06-16 09:54:50|159422|159332|159496.5|159366.5|159501.1|159371.2|159422|159332|39
1655373300000|2022-06-16 09:55:00|159497|159367|159488.2|159358.2|159501|159371|159478.5|159348.5|39
1655373310000|2022-06-16 09:55:10|159487.2|159357.2|159505.8|159375.8|159512.8|159382.8|159482.7|159352.7|39
1655373320000|2022-06-16 09:55:20|159507.5|159377.5|159503.2|159413.2|159528.6|159424.3|159495.2|159375.2|38
1655373330000|2022-06-16 09:55:30|159501.8|159411.8|159505.8|159415.8|159529.5|159420.5|159500.6|159387.2|36
1655373340000|2022-06-16 09:55:40|159510.9|159420.9|159528.6|159438.6|159537.6|159447.6|159501.3|159411.3|38
1655373350000|2022-06-16 09:55:50|159527.7|159437.7|159524|159434|159534.8|159444.8|159524|159434|31
1655373360000|2022-06-16 09:56:00|159525.4|159435.4|159532.2|159442.2|159532.2|159442.2|159519.6|159429.6|34
1655373370000|2022-06-16 09:56:10|159530|159440|159523.8|159433.8|159530.3|159440.3|159513.2|159423.2|35
1655373380000|2022-06-16 09:56:20|159527.7|159437.7|159507.5|159417.5|159532.9|159437.7|159500.4|159400.3|34
1655373390000|2022-06-16 09:56:30|159511.9|159421.9|159537.7|159407.7|159537.7|159424.6|159494.3|159385.1|30
1655373400000|2022-06-16 09:56:40|159528.1|159398.1|159502.3|159412.3|159534.9|159422|159500.8|159396.9|31
1655373410000|2022-06-16 09:56:50|159502.6|159412.6|159504.1|159414.1|159508.7|159418.7|159497.6|159407.6|26
1655373420000|2022-06-16 09:57:00|159505.6|159415.6|159504.2|159414.2|159508.6|159418.6|159504|159414|24
1655373430000|2022-06-16 09:57:10|159505.4|159415.4|159503.9|159413.9|159508.1|159418.1|159501.8|159411.8|19
1655373440000|2022-06-16 09:57:20|159505.7|159415.7|159495.5|159405.5|159522|159415.7|159489.9|159384.7|29
1655373450000|2022-06-16 09:57:30|159497.5|159407.5|159493.8|159403.8|159505|159415|159493.7|159403.7|35
1655373460000|2022-06-16 09:57:40|159493.6|159403.6|159499.8|159409.8|159500|159410|159493.4|159403.4|32
1655373470000|2022-06-16 09:57:50|159500.9|159410.9|159519.1|159429.1|159519.4|159429.4|159493.8|159403.8|36
1655373480000|2022-06-16 09:58:00|159518.5|159428.5|159564.1|159474.1|159587.3|159483.2|159518.4|159401.9|36
1655373490000|2022-06-16 09:58:10|159564.2|159474.2|159591|159501|159591|159501|159557|159467|28
1655373500000|2022-06-16 09:58:20|159592.4|159502.4|159590.7|159500.7|159594.2|159504.2|159587.8|159497.8|18
1655373510000|2022-06-16 09:58:30|159589.9|159499.9|159587.9|159497.9|159589.9|159499.9|159584.5|159494.5|15
1655373520000|2022-06-16 09:58:40|159587.5|159497.5|159509.5|159419.5|159588.5|159498.5|159504.8|159414.8|35
1655373530000|2022-06-16 09:58:50|159505.5|159415.5|159499.6|159409.6|159517.6|159427.6|159494.4|159404.4|37
1655373540000|2022-06-16 09:59:00|159499.9|159409.9|159496.7|159406.7|159501.3|159411.3|159490.8|159400.8|36
1655373550000|2022-06-16 09:59:10|159497|159407|159483.1|159393.1|159499|159409|159473.7|159367.1|33
1655373560000|2022-06-16 09:59:20|159484.1|159394.1|159454.9|159364.9|159501.9|159394.9|159451.2|159361.2|39
1655373570000|2022-06-16 09:59:30|159453.3|159363.3|159468.7|159378.7|159468.7|159378.7|159453.3|159363.3|36
1655373580000|2022-06-16 09:59:40|159483|159393|159511.8|159421.8|159528|159425|159483|159376|37
1655373590000|2022-06-16 09:59:50|159531.8|159401.8|159537.8|159447.8|159541.7|159451.7|159509.3|159399.8|39
1655373600000|2022-06-16 10:00:00|159547.5|159457.5|159531.2|159441.2|159556.8|159457.5|159529.6|159426.8|29
1655373610000|2022-06-16 10:00:10|159533.6|159443.6|159579.3|159489.3|159589.9|159499.9|159532.5|159442.5|26
1655373620000|2022-06-16 10:00:20|159578.9|159488.9|159580.1|159490.1|159590.1|159500.1|159577.5|159487.5|33
1655373630000|2022-06-16 10:00:30|159578.9|159488.9|159590.1|159500.1|159591.7|159501.7|159558.5|159468.5|31
1655373640000|2022-06-16 10:00:40|159592.9|159502.9|159590.4|159500.4|159624.5|159516.1|159583.7|159478|37
1655373650000|2022-06-16 10:00:50|159589.1|159499.1|159584.6|159494.6|159589.4|159499.4|159577.8|159487.8|22
1655373660000|2022-06-16 10:01:00|159583|159493|159584.3|159494.3|159610.3|159508.9|159580.4|159476.7|35
1655373670000|2022-06-16 10:01:10|159593.8|159503.8|159595.1|159465.1|159598.7|159508.7|159570.8|159461.5|39
1655373680000|2022-06-16 10:01:20|159598.1|159468.1|159597.7|159467.7|159605.7|159475.7|159597.3|159467.3|34
1655373690000|2022-06-16 10:01:30|159598.1|159468.1|159589.7|159459.7|159603.6|159473.6|159586.2|159456.2|29
1655373700000|2022-06-16 10:01:40|159588.1|159458.1|159572.1|159482.1|159594|159484.1|159569.6|159457.6|29
1655373710000|2022-06-16 10:01:50|159572.5|159482.5|159574.6|159484.6|159600.6|159492.8|159572.5|159454.6|32
1655373720000|2022-06-16 10:02:00|159569.3|159479.3|159567.4|159477.4|159579.2|159489.2|159565.4|159475.4|30
1655373730000|2022-06-16 10:02:10|159567.1|159477.1|159548.2|159458.2|159588.1|159479.8|159548.1|159448.4|35
1655373740000|2022-06-16 10:02:20|159594.5|159464.5|159657.1|159527.1|159663.2|159533.2|159580.6|159464.5|37
1655373750000|2022-06-16 10:02:30|159659.3|159529.3|159592.9|159502.9|159659.3|159529.3|159587.1|159482.7|28
1655373760000|2022-06-16 10:02:40|159589.9|159499.9|159589.1|159499.1|159594.6|159504.6|159586.8|159496.8|12
1655373770000|2022-06-16 10:02:50|159586.2|159496.2|159607.4|159477.4|159613.9|159507.5|159586.2|159470.6|19
1655373780000|2022-06-16 10:03:00|159608.5|159478.5|159606.9|159476.9|159615.9|159485.9|159603.8|159473.8|19
1655373790000|2022-06-16 10:03:10|159606|159476|159607.9|159477.9|159612.5|159482.5|159603.4|159473.4|18
1655373800000|2022-06-16 10:03:20|159607.7|159477.7|159602.8|159472.8|159607.7|159477.7|159597.5|159467.5|19
1655373810000|2022-06-16 10:03:30|159601.8|159471.8|159589.8|159499.8|159607.5|159499.8|159585.1|159471.8|15
1655373820000|2022-06-16 10:03:40|159581.4|159491.4|159585.5|159495.5|159585.5|159495.5|159578.6|159488.6|18
1655373830000|2022-06-16 10:03:50|159585.6|159495.6|159587.3|159497.3|159590.4|159500.4|159584.8|159494.8|16
1655373840000|2022-06-16 10:04:00|159586.2|159496.2|159587.3|159497.3|159592.3|159502.3|159581.5|159491.5|17
1655373850000|2022-06-16 10:04:10|159589.1|159499.1|159590.6|159500.6|159592.7|159502.7|159586.6|159496.6|13
1655373860000|2022-06-16 10:04:20|159589.3|159499.3|159585.6|159495.6|159590.9|159500.9|159585.2|159495.2|8
1655373870000|2022-06-16 10:04:30|159591|159501|159607.5|159477.5|159607.5|159504.3|159580.7|159477.4|10
1655373880000|2022-06-16 10:04:40|159608|159478|159592.9|159502.9|159613.6|159509.4|159585.8|159478|16
1655373890000|2022-06-16 10:04:50|159592.2|159502.2|159605.5|159475.5|159611.4|159502.2|159592.1|159473.7|17
1655373900000|2022-06-16 10:05:00|159607|159477|159643.7|159553.7|159643.7|159553.7|159607|159477|26
1655373910000|2022-06-16 10:05:10|159641|159551|159658.9|159568.9|159693|159592.4|159634.2|159544.2|31
1655373920000|2022-06-16 10:05:20|159659.1|159569.1|159671.1|159581.1|159676.6|159586.6|159659|159569|15
1655373930000|2022-06-16 10:05:30|159674.2|159584.2|159673.7|159543.7|159679.6|159584.2|159653.3|159543.7|25
1655373940000|2022-06-16 10:05:40|159679.6|159549.6|159683.4|159553.4|159685.4|159567.6|159653.8|159539.5|33
1655373950000|2022-06-16 10:05:50|159683.6|159553.6|159635.1|159505.1|159685.1|159555.1|159613.1|159505.1|30
1655373960000|2022-06-16 10:06:00|159643.8|159513.8|159634.2|159504.2|159644.4|159514.4|159634.2|159504.2|18
1655373970000|2022-06-16 10:06:10|159703.6|159573.6|159711.3|159581.3|159721.2|159602.9|159685.3|159572.1|24
1655373980000|2022-06-16 10:06:20|159712.8|159582.8|159715.3|159585.3|159715.3|159585.3|159710.9|159580.9|11
1655373990000|2022-06-16 10:06:30|159716.5|159586.5|159682.6|159552.6|159716.5|159586.5|159669.9|159539.9|27
1655374000000|2022-06-16 10:06:40|159679.8|159549.8|159683.3|159553.3|159683.3|159579.4|159655.6|159538.9|21
1655374010000|2022-06-16 10:06:50|159679.9|159549.9|159672.3|159542.3|159681.7|159551.7|159669.8|159539.8|23
1655374020000|2022-06-16 10:07:00|159674.7|159544.7|159678.4|159548.4|159683.7|159553.7|159669.4|159539.4|24
1655374030000|2022-06-16 10:07:10|159677.5|159547.5|159655.1|159565.1|159681.5|159567.1|159647|159547.5|24
1655374040000|2022-06-16 10:07:20|159654.8|159564.8|159609.5|159519.5|159659.5|159569.5|159600.7|159490|20
1655374050000|2022-06-16 10:07:30|159606.5|159516.5|159608.9|159478.9|159639.1|159519.4|159602.9|159477.9|25
1655374060000|2022-06-16 10:07:40|159610.9|159480.9|159605.2|159475.2|159614.6|159504.4|159579.7|159467.1|21
1655374070000|2022-06-16 10:07:50|159601.5|159471.5|159581.9|159491.9|159611.5|159499.3|159581.9|159461.7|23
1655374080000|2022-06-16 10:08:00|159583|159493|159582.5|159492.5|159589|159499|159577.9|159487.9|27
1655374090000|2022-06-16 10:08:10|159582.8|159492.8|159600.2|159470.2|159605|159493|159574.6|159470.2|30
1655374100000|2022-06-16 10:08:20|159599.3|159469.3|159559.8|159429.8|159604|159474|159543.4|159428.5|26
1655374110000|2022-06-16 10:08:30|159563.2|159433.2|159601.7|159511.7|159612.6|159511.7|159542.8|159433.2|35
1655374120000|2022-06-16 10:08:40|159595.8|159505.8|159616.6|159486.6|159624.9|159513.9|159593.7|159485|39
1655374130000|2022-06-16 10:08:50|159619.2|159489.2|159616.7|159486.7|159620.6|159508.1|159596.1|159482.2|40
1655374140000|2022-06-16 10:09:00|159615.9|159485.9|159643.5|159513.5|159643.5|159530|159595.9|159483.4|34
1655374150000|2022-06-16 10:09:10|159646.2|159516.2|159591.9|159501.9|159646.2|159534.6|159577.4|159487.4|21
1655374160000|2022-06-16 10:09:20|159597.4|159507.4|159605.4|159475.4|159606|159515.1|159583.4|159466.7|30
1655374170000|2022-06-16 10:09:30|159610.3|159480.3|159612.2|159482.2|159612.3|159482.3|159593.8|159463.8|31
1655374180000|2022-06-16 10:09:40|159612.3|159482.3|159636|159546|159656.2|159550|159602.1|159482.3|37
1655374190000|2022-06-16 10:09:50|159632.4|159542.4|159628.7|159538.7|159652.8|159547.2|159627.2|159518.1|33
1655374200000|2022-06-16 10:10:00|159649.2|159519.2|159618.6|159528.6|159649.4|159535.2|159610.9|159508.9|34
1655374210000|2022-06-16 10:10:10|159617.5|159527.5|159619.1|159529.1|159633.4|159538.7|159606.8|159503.4|34
1655374220000|2022-06-16 10:10:20|159619.2|159529.2|159626.8|159536.8|159637.6|159547.6|159618.4|159528.4|35
1655374230000|2022-06-16 10:10:30|159626|159536|159657.3|159567.3|159657.3|159567.3|159622.2|159510.7|29
1655374240000|2022-06-16 10:10:40|159655.7|159565.7|159660.8|159530.8|159681.2|159569.6|159618.1|159515|24
1655374250000|2022-06-16 10:10:50|159657.6|159527.6|159654.4|159524.4|159657.6|159548.5|159629.2|159518|39
1655374260000|2022-06-16 10:11:00|159651.8|159521.8|159653.4|159563.4|159682.6|159570.5|159632|159520.7|25
1655374270000|2022-06-16 10:11:10|159649.6|159559.6|159653.1|159563.1|159655|159565|159647.2|159557.2|13
1655374280000|2022-06-16 10:11:20|159652.2|159562.2|159653.2|159563.2|159657|159567|159650.7|159560.7|16
1655374290000|2022-06-16 10:11:30|159653|159563|159611.4|159521.4|159655.3|159565.3|159610.2|159520.2|15
1655374300000|2022-06-16 10:11:40|159613.3|159523.3|159606.7|159516.7|159635|159524.7|159605.4|159495.3|27
1655374310000|2022-06-16 10:11:50|159607.3|159517.3|159671.6|159541.6|159679|159573.9|159607.3|159517.3|34
1655374320000|2022-06-16 10:12:00|159669.5|159539.5|159619.3|159529.3|159669.5|159545.6|159614|159524|23
1655374330000|2022-06-16 10:12:10|159607.7|159517.7|159639.6|159509.6|159649.7|159530.7|159607.7|159504|29
1655374340000|2022-06-16 10:12:20|159632.7|159502.7|159564.4|159474.4|159642.4|159531.6|159564.4|159455.4|30
1655374350000|2022-06-16 10:12:30|159565.2|159475.2|159591|159461|159601.9|159484.6|159563.1|159451.8|38
1655374360000|2022-06-16 10:12:40|159588.5|159458.5|159644.5|159554.5|159665|159554.5|159586.5|159456.5|34
1655374370000|2022-06-16 10:12:50|159638.5|159548.5|159641.7|159551.7|159664.3|159558.4|159632|159526.7|28
1655374380000|2022-06-16 10:13:00|159641.4|159551.4|159640.9|159510.9|159647.3|159551.7|159616.2|159507.5|36
1655374390000|2022-06-16 10:13:10|159640.8|159510.8|159627.6|159537.6|159652.3|159543.4|159618.7|159510.8|38
1655374400000|2022-06-16 10:13:20|159628.9|159538.9|159632|159542|159662.4|159549.7|159624.7|159523|33
1655374410000|2022-06-16 10:13:30|159631.1|159541.1|159632.4|159542.4|159643|159553|159622.4|159532.4|31
1655374420000|2022-06-16 10:13:40|159634.6|159544.6|159599.6|159509.6|159641.2|159551.2|159578.5|159488.5|24
1655374430000|2022-06-16 10:13:50|159592.9|159502.9|159598.6|159508.6|159608.1|159518.1|159592.9|159502.9|36
1655374440000|2022-06-16 10:14:00|159598.9|159508.9|159607.3|159517.3|159607.3|159517.3|159593.7|159503.7|32
1655374450000|2022-06-16 10:14:10|159608|159518|159604.3|159514.3|159627.5|159521.9|159599.9|159495.5|35
1655374460000|2022-06-16 10:14:20|159606.1|159516.1|159602.5|159512.5|159608.2|159518.2|159597.8|159507.8|33
1655374470000|2022-06-16 10:14:30|159600.5|159510.5|159601.5|159511.5|159606.1|159516.1|159595.4|159505.4|23
1655374480000|2022-06-16 10:14:40|159599.6|159509.6|159609|159519|159615.1|159519|159584.2|159477.6|39
1655374490000|2022-06-16 10:14:50|159607.4|159517.4|159603.3|159513.3|159612.2|159522.2|159603.3|159513.3|27
1655374500000|2022-06-16 10:15:00|159602.7|159512.7|159593.5|159503.5|159602.9|159512.9|159591.5|159501.5|38
1655374510000|2022-06-16 10:15:10|159593.3|159503.3|159600.9|159510.9|159602.8|159512.8|159591|159501|35
1655374520000|2022-06-16 10:15:20|159596.8|159506.8|159602.5|159512.5|159602.5|159512.5|159595.1|159505.1|36
1655374530000|2022-06-16 10:15:30|159599.5|159509.5|159609.6|159519.6|159610|159520|159599.2|159509.2|34
1655374540000|2022-06-16 10:15:40|159609.5|159519.5|159601|159511|159629.7|159524.8|159600.9|159498.6|32
1655374550000|2022-06-16 10:15:50|159599.1|159509.1|159601.4|159511.4|159608.2|159518.2|159594.2|159504.2|34
1655374560000|2022-06-16 10:16:00|159598.1|159508.1|159615.6|159525.6|159615.6|159525.6|159588.9|159498.9|35
1655374570000|2022-06-16 10:16:10|159614.8|159524.8|159599.7|159509.7|159615.5|159525.5|159599.7|159509.7|28
1655374580000|2022-06-16 10:16:20|159599.6|159509.6|159610.7|159480.7|159611.4|159510.2|159582.2|159477|25
1655374590000|2022-06-16 10:16:30|159609.9|159479.9|159624.2|159494.2|159624.2|159510|159598.4|159479.6|13
1655374600000|2022-06-16 10:16:40|159591.8|159501.8|159610.9|159520.9|159616.4|159526.4|159591.8|159501.8|21
1655374610000|2022-06-16 10:16:50|159610.8|159520.8|159577|159487|159610.8|159520.8|159568.5|159466.3|27
1655374620000|2022-06-16 10:17:00|159579.8|159489.8|159587.1|159497.1|159587.5|159497.5|159572.1|159482.1|24
1655374630000|2022-06-16 10:17:10|159590.5|159500.5|159586.8|159496.8|159590.5|159500.5|159584.5|159494.5|15
1655374640000|2022-06-16 10:17:20|159577|159487|159606.3|159516.3|159627.4|159516.3|159573.5|159483.5|22
1655374650000|2022-06-16 10:17:30|159627.7|159497.7|159600.1|159510.1|159629.9|159524.2|159598.2|159497.2|16
1655374660000|2022-06-16 10:17:40|159599.1|159509.1|159601.4|159511.4|159626.3|159515.7|159597.6|159492.3|20
1655374670000|2022-06-16 10:17:50|159602.5|159512.5|159593|159503|159604.8|159514.8|159592.3|159502.3|17
1655374680000|2022-06-16 10:18:00|159594.7|159504.7|159595.3|159505.3|159617.4|159507.4|159587.1|159484.7|19
1655374690000|2022-06-16 10:18:10|159594.2|159504.2|159596.5|159506.5|159598.4|159508.4|159592.5|159502.5|12
1655374700000|2022-06-16 10:18:20|159596.9|159506.9|159594.2|159504.2|159597.9|159507.9|159593.8|159503.8|8
1655374710000|2022-06-16 10:18:30|159594.9|159504.9|159590.7|159500.7|159626.7|159505.2|159590.7|159485.6|11
1655374720000|2022-06-16 10:18:40|159592.1|159502.1|159592.6|159502.6|159597.1|159507.1|159587.4|159497.4|15
1655374730000|2022-06-16 10:18:50|159590.7|159500.7|159593.2|159503.2|159596.4|159506.4|159590.7|159500.7|20
1655374740000|2022-06-16 10:19:00|159592.6|159502.6|159595.1|159505.1|159616.2|159508.8|159586|159483.6|17
1655374750000|2022-06-16 10:19:10|159615.9|159485.9|159586.3|159496.3|159615.9|159498.7|159585.5|159477.1|13
1655374760000|2022-06-16 10:19:20|159586.1|159496.1|159568.5|159478.5|159609.7|159499.4|159568.5|159457.5|17
1655374770000|2022-06-16 10:19:30|159569.7|159479.7|159578.5|159488.5|159579.7|159489.7|159568.9|159478.9|23
1655374780000|2022-06-16 10:19:40|159595.9|159465.9|159598.2|159468.2|159599.1|159469.1|159592.7|159462.7|11
1655374790000|2022-06-16 10:19:50|159598.8|159468.8|159572.9|159482.9|159598.8|159489|159570.3|159467.4|18
1655374800000|2022-06-16 10:20:00|159573.5|159483.5|159591.1|159501.1|159598.9|159508.9|159573.5|159483.5|24
1655374810000|2022-06-16 10:20:10|159591.2|159501.2|159588.5|159498.5|159596.9|159506.9|159588.4|159498.4|17
1655374820000|2022-06-16 10:20:20|159590|159500|159590.3|159500.3|159603.5|159513.5|159576.4|159486.4|27
1655374830000|2022-06-16 10:20:30|159588.6|159498.6|159590.7|159500.7|159596|159506|159586|159496|17
1655374840000|2022-06-16 10:20:40|159590.5|159500.5|159585.1|159495.1|159590.5|159500.5|159570|159480|27
1655374850000|2022-06-16 10:20:50|159582.3|159492.3|159595.8|159505.8|159595.8|159505.8|159580.6|159490.6|19
1655374860000|2022-06-16 10:21:00|159593.2|159503.2|159594.9|159504.9|159595.4|159505.4|159591.4|159501.4|16
1655374870000|2022-06-16 10:21:10|159593.7|159503.7|159592.5|159502.5|159599.4|159509.4|159583.4|159493.4|27
1655374880000|2022-06-16 10:21:20|159591.4|159501.4|159589.1|159499.1|159620.3|159515.3|159589.1|159490.3|28
1655374890000|2022-06-16 10:21:30|159589.7|159499.7|159591.9|159501.9|159593.7|159503.7|159588.8|159498.8|24
1655374900000|2022-06-16 10:21:40|159591.5|159501.5|159592|159502|159618|159514.8|159589.7|159482.9|32
1655374910000|2022-06-16 10:21:50|159591.6|159501.6|159592.4|159502.4|159612.2|159502.7|159584|159473.4|34
1655374920000|2022-06-16 10:22:00|159591.7|159501.7|159591.4|159501.4|159594.6|159504.6|159587.8|159497.8|28
1655374930000|2022-06-16 10:22:10|159590.8|159500.8|159588.4|159498.4|159593.8|159503.8|159588.4|159498.4|19
1655374940000|2022-06-16 10:22:20|159586.7|159496.7|159586.6|159496.6|159612.5|159499.4|159586.6|159477.4|11
1655374950000|2022-06-16 10:22:30|159598.2|159508.2|159610.8|159520.8|159623.7|159525.6|159598.2|159493.7|35
1655374960000|2022-06-16 10:22:40|159609.6|159519.6|159629.5|159539.5|159640.8|159550.8|159608.6|159518.6|28
1655374970000|2022-06-16 10:22:50|159630.9|159540.9|159655.8|159565.8|159677.2|159587.2|159628.7|159538.7|33
1655374980000|2022-06-16 10:23:00|159656.1|159566.1|159652.4|159562.4|159658.5|159568.5|159652.4|159562.4|24
1655374990000|2022-06-16 10:23:10|159652.7|159562.7|159737.7|159647.7|159737.7|159647.7|159651.8|159561.8|30
1655375000000|2022-06-16 10:23:20|159730|159640|159725.1|159635.1|159736.4|159646.4|159719.3|159629.3|36
1655375010000|2022-06-16 10:23:30|159724.5|159634.5|159787.6|159697.6|159789.2|159699.2|159724.5|159634.5|38
1655375020000|2022-06-16 10:23:40|159784.8|159694.8|159789.5|159699.5|159792.1|159702.1|159779.9|159689.9|31
1655375030000|2022-06-16 10:23:50|159783.2|159693.2|159828.8|159738.8|159843.1|159753.1|159783.2|159673.4|31
1655375040000|2022-06-16 10:24:00|159834.8|159744.8|159828.1|159738.1|159834.8|159744.8|159825|159735|32
1655375050000|2022-06-16 10:24:10|159828.4|159738.4|159780.3|159690.3|159828.4|159738.4|159762.1|159672.1|37
1655375060000|2022-06-16 10:24:20|159782.2|159692.2|159786.5|159696.5|159790.6|159700.6|159776.5|159686.5|35
1655375070000|2022-06-16 10:24:30|159788.4|159698.4|159791.9|159701.9|159795|159705|159779.5|159689.5|33
1655375080000|2022-06-16 10:24:40|159791.3|159701.3|159803.4|159713.4|159805.4|159715.4|159788.6|159698.6|31
1655375090000|2022-06-16 10:24:50|159801.5|159711.5|159809.9|159719.9|159818.7|159728.7|159799.1|159709.1|30
1655375100000|2022-06-16 10:25:00|159809.6|159719.6|159806.8|159716.8|159816.1|159726.1|159802.1|159712.1|35
1655375110000|2022-06-16 10:25:10|159807|159717|159808.9|159718.9|159814.1|159724.1|159804.4|159714.4|37
1655375120000|2022-06-16 10:25:20|159807.4|159717.4|159811.5|159721.5|159815.8|159725.8|159797.3|159707.3|40
1655375130000|2022-06-16 10:25:30|159816.5|159726.5|159800.2|159710.2|159816.5|159726.5|159791.9|159701.9|38
1655375140000|2022-06-16 10:25:40|159799.3|159709.3|159806.9|159716.9|159812.2|159722.2|159795.2|159705.2|40
1655375150000|2022-06-16 10:25:50|159803.1|159713.1|159809.3|159719.3|159812.3|159722.3|159802.1|159712.1|39
1655375160000|2022-06-16 10:26:00|159806.3|159716.3|159804.1|159714.1|159812.3|159722.3|159799.8|159709.8|39
1655375170000|2022-06-16 10:26:10|159804.2|159714.2|159813.4|159723.4|159817|159727|159801.1|159711.1|30
1655375180000|2022-06-16 10:26:20|159816.4|159726.4|159813.1|159723.1|159816.4|159726.4|159809.4|159719.4|21
1655375190000|2022-06-16 10:26:30|159814.4|159724.4|159817.3|159727.3|159823.2|159733.2|159812.4|159722.4|31
1655375200000|2022-06-16 10:26:40|159818|159728|159813.3|159723.3|159818|159728|159800.5|159710.5|26
1655375210000|2022-06-16 10:26:50|159814.5|159724.5|159809.4|159719.4|159814.5|159724.5|159803.1|159713.1|40
1655375220000|2022-06-16 10:27:00|159803.1|159713.1|159808.7|159718.7|159814.6|159724.6|159802.4|159712.4|32
1655375230000|2022-06-16 10:27:10|159808.9|159718.9|159808.8|159718.8|159815.1|159725.1|159792.4|159702.4|39
1655375240000|2022-06-16 10:27:20|159813.3|159723.3|159810.5|159720.5|159815.2|159725.2|159805.9|159715.9|38
1655375250000|2022-06-16 10:27:30|159810.9|159720.9|159803.3|159713.3|159815.3|159725.3|159800.8|159710.8|40
1655375260000|2022-06-16 10:27:40|159807.6|159717.6|159808.8|159718.8|159812.3|159722.3|159803|159713|40
1655375270000|2022-06-16 10:27:50|159809.3|159719.3|159806.6|159716.6|159813.4|159723.4|159801.4|159711.4|40
1655375280000|2022-06-16 10:28:00|159807.2|159717.2|159834.4|159744.4|159837.2|159747.2|159806.4|159716.4|35
1655375290000|2022-06-16 10:28:10|159834.1|159744.1|159907.2|159817.2|159915.1|159825.1|159833.6|159743.6|35
1655375300000|2022-06-16 10:28:20|159907.6|159817.6|159911.8|159821.8|159916.8|159826.8|159886.4|159796.4|38
1655375310000|2022-06-16 10:28:30|159909.2|159819.2|159909.3|159819.3|159915.9|159825.9|159904.3|159814.3|31
1655375320000|2022-06-16 10:28:40|159908.9|159818.9|159906.4|159816.4|159915|159825|159905.1|159815.1|31
1655375330000|2022-06-16 10:28:50|159907|159817|159905.5|159815.5|159912.4|159822.4|159904.1|159814.1|34
1655375340000|2022-06-16 10:29:00|159905.3|159815.3|159903.8|159813.8|159911.1|159821.1|159902.7|159812.7|25
1655375350000|2022-06-16 10:29:10|159900.9|159810.9|159892.1|159802.1|159900.9|159810.9|159892.1|159802.1|31
1655375360000|2022-06-16 10:29:20|159893.7|159803.7|159900.3|159810.3|159904.9|159814.9|159892.3|159802.3|28
1655375370000|2022-06-16 10:29:30|159901.1|159811.1|159925.3|159835.3|159927.3|159837.3|159901.1|159811.1|23
1655375380000|2022-06-16 10:29:40|159925|159835|159917.7|159827.7|159925|159835|159914.9|159824.9|24
1655375390000|2022-06-16 10:29:50|159917.1|159827.1|159916.3|159826.3|159920.7|159830.7|159913.2|159823.2|20
1655375400000|2022-06-16 10:30:00|159917.5|159827.5|159988.2|159898.2|159999|159909|159917.5|159827.5|38
1655375410000|2022-06-16 10:30:10|159987.9|159897.9|159983.3|159893.3|159990.2|159900.2|159972.2|159882.2|39
1655375420000|2022-06-16 10:30:20|159967.2|159877.2|159972.9|159882.9|159978.8|159888.8|159955.5|159865.5|38
1655375430000|2022-06-16 10:30:30|159977.3|159887.3|159968.3|159878.3|159979.5|159889.5|159958.1|159868.1|39
1655375440000|2022-06-16 10:30:40|159963.4|159873.4|159941.5|159851.5|159969.2|159879.2|159941.5|159851.5|31
1655375450000|2022-06-16 10:30:50|159942.4|159852.4|159947.7|159857.7|159951.6|159861.6|159929.4|159839.4|32
1655375460000|2022-06-16 10:31:00|159943.5|159853.5|159959.1|159869.1|159959.9|159869.9|159936.6|159846.6|35
1655375470000|2022-06-16 10:31:10|159958.6|159868.6|159959.4|159869.4|159960.2|159870.2|159956.1|159866.1|27
1655375480000|2022-06-16 10:31:20|159959.7|159869.7|159961|159871|159962.5|159872.5|159946.2|159856.2|32
1655375490000|2022-06-16 10:31:30|159964.1|159874.1|159964.4|159874.4|159965|159875|159960.2|159870.2|31
1655375500000|2022-06-16 10:31:40|159964.6|159874.6|159958.4|159868.4|159965|159875|159957.5|159867.5|23
1655375510000|2022-06-16 10:31:50|159958.1|159868.1|159960.1|159870.1|159960.7|159870.7|159956.9|159866.9|22
1655375520000|2022-06-16 10:32:00|159959.9|159869.9|159945.8|159855.8|159961.6|159871.6|159942.8|159852.8|35
1655375530000|2022-06-16 10:32:10|159949.4|159859.4|159940.9|159850.9|159950|159860|159927.9|159837.9|23
1655375540000|2022-06-16 10:32:20|159938|159848|159937.7|159847.7|159942.7|159852.7|159931.5|159841.5|30
1655375550000|2022-06-16 10:32:30|159935.7|159845.7|159937|159847|159937.7|159847.7|159931.5|159841.5|32
1655375560000|2022-06-16 10:32:40|159936.8|159846.8|159929.5|159839.5|159944.2|159854.2|159922.3|159832.3|34
1655375570000|2022-06-16 10:32:50|159925.8|159835.8|159943.1|159853.1|159945.6|159855.6|159925.8|159835.8|36
1655375580000|2022-06-16 10:33:00|159948.1|159858.1|159945.2|159855.2|159949.2|159859.2|159942.5|159852.5|30
1655375590000|2022-06-16 10:33:10|159943.1|159853.1|159950|159860|159950|159860|159942.3|159852.3|29
1655375600000|2022-06-16 10:33:20|159948.7|159858.7|159950.3|159860.3|159953.5|159863.5|159947.6|159857.6|27
1655375610000|2022-06-16 10:33:30|159950|159860|159957.2|159867.2|159961|159871|159950|159860|38
1655375620000|2022-06-16 10:33:40|159956.7|159866.7|159955.5|159865.5|159956.7|159866.7|159952.2|159862.2|29
1655375630000|2022-06-16 10:33:50|159955.3|159865.3|159957.2|159867.2|159960.8|159870.8|159951.6|159861.6|33
1655375640000|2022-06-16 10:34:00|159957.1|159867.1|159958.8|159868.8|159961.3|159871.3|159953.8|159863.8|32
1655375650000|2022-06-16 10:34:10|159958.6|159868.6|159954.7|159864.7|159960.9|159870.9|159952.6|159862.6|27
1655375660000|2022-06-16 10:34:20|159956.7|159866.7|159999.3|159909.3|160001.5|159911.5|159955.6|159865.6|38
1655375670000|2022-06-16 10:34:30|160003.9|159913.9|159977.7|159887.7|160003.9|159913.9|159977.7|159887.7|26
1655375680000|2022-06-16 10:34:40|159969.4|159879.4|160020.9|159930.9|160020.9|159930.9|159969.4|159879.4|32
1655375690000|2022-06-16 10:34:50|160015.8|159925.8|160027.4|159937.4|160027.4|159937.4|160007.5|159917.5|39
1655375700000|2022-06-16 10:35:00|160027.9|159937.9|160016.8|159926.8|160027.9|159937.9|160007.7|159917.7|31
1655375710000|2022-06-16 10:35:10|160017.4|159927.4|160019.4|159929.4|160021.3|159931.3|160005.8|159915.8|36
1655375720000|2022-06-16 10:35:20|160020|159930|160014.2|159924.2|160020|159930|160005.2|159915.2|40
1655375730000|2022-06-16 10:35:30|160015|159925|160022|159932|160026.9|159936.9|160007.9|159917.9|37
1655375740000|2022-06-16 10:35:40|160023|159933|160019.1|159929.1|160027.6|159937.6|160010.6|159920.6|35
1655375750000|2022-06-16 10:35:50|160023.2|159933.2|160001.6|159911.6|160028.7|159938.7|159992.9|159902.9|36
1655375760000|2022-06-16 10:36:00|160007.1|159917.1|160026.2|159936.2|160065.5|159975.5|159993.7|159903.7|38
1655375770000|2022-06-16 10:36:10|160029.2|159939.2|160029.9|159939.9|160030.9|159940.9|160023.3|159933.3|37
1655375780000|2022-06-16 10:36:20|160028.5|159938.5|160049|159959|160051.5|159961.5|160028.5|159938.5|36
1655375790000|2022-06-16 10:36:30|160049.6|159959.6|160077.1|159987.1|160078.5|159988.5|160047.6|159957.6|32
1655375800000|2022-06-16 10:36:40|160076.4|159986.4|160073.5|159983.5|160083.2|159993.2|160070.4|159980.4|37
1655375810000|2022-06-16 10:36:50|160083.3|159993.3|160065.9|159975.9|160084.9|159994.9|160057|159967|36
1655375820000|2022-06-16 10:37:00|160067.8|159977.8|160065|159975|160073.6|159983.6|160055.9|159965.9|36
1655375830000|2022-06-16 10:37:10|160066.3|159976.3|160070.7|159980.7|160074.1|159984.1|160065.6|159975.6|32
1655375840000|2022-06-16 10:37:20|160070.8|159980.8|160077.2|159987.2|160084.2|159994.2|160070.8|159980.8|28
1655375850000|2022-06-16 10:37:30|160077.3|159987.3|160073.3|159983.3|160079.1|159989.1|160061.9|159971.9|39
1655375860000|2022-06-16 10:37:40|160073.5|159983.5|160076|159986|160077.6|159987.6|160062.3|159972.3|35
1655375870000|2022-06-16 10:37:50|160074.7|159984.7|160074.9|159984.9|160078.9|159988.9|160067|159977|27
1655375880000|2022-06-16 10:38:00|160071.4|159981.4|160160.8|160070.8|160174.8|160084.8|160071.4|159981.4|37
1655375890000|2022-06-16 10:38:10|160162.2|160072.2|160181.1|160091.1|160181.1|160091.1|160154.1|160064.1|35
1655375900000|2022-06-16 10:38:20|160180.9|160090.9|160199.4|160109.4|160205.5|160115.5|160179.2|160089.2|36
1655375910000|2022-06-16 10:38:30|160199.7|160109.7|160214.7|160124.7|160215.9|160125.9|160198.9|160108.9|37
1655375920000|2022-06-16 10:38:40|160214.9|160124.9|160205.4|160115.4|160216.2|160126.2|160202.4|160112.4|35
1655375930000|2022-06-16 10:38:50|160199.2|160109.2|160197.8|160107.8|160215.7|160125.7|160196.4|160106.4|40
1655375940000|2022-06-16 10:39:00|160203.5|160113.5|160191|160101|160203.5|160113.5|160186.5|160096.5|40
1655375950000|2022-06-16 10:39:10|160193.9|160103.9|160166.9|160076.9|160197.8|160107.8|160161.5|160071.5|40
1655375960000|2022-06-16 10:39:20|160166.8|160076.8|160173|160083|160173.9|160083.9|160158.9|160068.9|27
1655375970000|2022-06-16 10:39:30|160169.7|160079.7|160165.5|160075.5|160196.6|160106.6|160161.1|160071.1|28
1655375980000|2022-06-16 10:39:40|160167.6|160077.6|160188.4|160098.4|160203|160113|160162|160072|32
1655375990000|2022-06-16 10:39:50|160191.8|160101.8|160174.3|160084.3|160194.3|160104.3|160167.4|160077.4|37
1655376000000|2022-06-16 10:40:00|160174.6|160084.6|160176|160086|160179.6|160089.6|160161.4|160071.4|35
1655376010000|2022-06-16 10:40:10|160174|160084|160164.5|160074.5|160178.5|160088.5|160158.2|160068.2|37
1655376020000|2022-06-16 10:40:20|160164.6|160074.6|160150.9|160060.9|160165.1|160075.1|160136.1|160046.1|34
1655376030000|2022-06-16 10:40:30|160151.7|160061.7|160149.6|160059.6|160152.3|160062.3|160147.2|160057.2|29
1655376040000|2022-06-16 10:40:40|160148.1|160058.1|160151.9|160061.9|160153.7|160063.7|160148.1|160058.1|19
1655376050000|2022-06-16 10:40:50|160150.7|160060.7|160143.7|160053.7|160164.9|160062.7|160133.9|160034.9|31
1655376060000|2022-06-16 10:41:00|160144.7|160054.7|160149.4|160059.4|160156.2|160066.2|160144.1|160054.1|26
1655376070000|2022-06-16 10:41:10|160149.1|160059.1|160154.2|160064.2|160158.5|160068.5|160147.4|160057.4|24
1655376080000|2022-06-16 10:41:20|160154.3|160064.3|160154.9|160064.9|160156.3|160066.3|160151|160061|22
1655376090000|2022-06-16 10:41:30|160151.2|160061.2|160155|160065|160161.1|160071.1|160146.3|160056.3|28
1655376100000|2022-06-16 10:41:40|160157.4|160067.4|160161.7|160031.7|160161.7|160069.2|160133.6|160031.7|30
1655376110000|2022-06-16 10:41:50|160160.2|160030.2|160139.1|160049.1|160160.2|160051.7|160128.5|160021.5|24
1655376120000|2022-06-16 10:42:00|160139.9|160049.9|160128.3|160038.3|160139.9|160049.9|160126.6|160036.6|23
1655376130000|2022-06-16 10:42:10|160128|160038|160136.1|160046.1|160136.1|160046.1|160126.4|160036.4|20
1655376140000|2022-06-16 10:42:20|160136.7|160046.7|160134.2|160044.2|160139.5|160049.5|160133.3|160043.3|21
1655376150000|2022-06-16 10:42:30|160135.1|160045.1|160142.6|160052.6|160142.9|160052.9|160133|160043|21
1655376160000|2022-06-16 10:42:40|160139.5|160049.5|160145.8|160055.8|160148.9|160058.9|160138|160048|28
1655376170000|2022-06-16 10:42:50|160145.7|160055.7|160138.4|160048.4|160150.3|160060.3|160135.5|160045.5|23
1655376180000|2022-06-16 10:43:00|160139.6|160049.6|160140.3|160050.3|160141.8|160051.8|160138.3|160048.3|25
1655376190000|2022-06-16 10:43:10|160141.5|160051.5|160139.7|160049.7|160142.6|160052.6|160137.3|160047.3|28
1655376200000|2022-06-16 10:43:20|160142.5|160052.5|160147.6|160057.6|160147.6|160057.6|160139.5|160049.5|24
1655376210000|2022-06-16 10:43:30|160147.5|160057.5|160145.3|160055.3|160150|160060|160143.6|160053.6|19
1655376220000|2022-06-16 10:43:40|160138.1|160048.1|160145.6|160055.6|160147|160057|160138.1|160048.1|20
1655376230000|2022-06-16 10:43:50|160146.7|160056.7|160136.4|160046.4|160146.7|160056.7|160135.5|160045.5|19
1655376240000|2022-06-16 10:44:00|160137.8|160047.8|160045.4|159915.4|160141.8|160051.8|160017.1|159897.9|22
1655376250000|2022-06-16 10:44:10|160041.7|159911.7|159996|159906|160051.5|159922|159996|159906|31
1655376260000|2022-06-16 10:44:20|160003.2|159913.2|160019.4|159889.4|160022.2|159915.9|160001.5|159887.9|24
1655376270000|2022-06-16 10:44:30|160018.9|159888.9|160016.1|159926.1|160026.5|159926.1|159989|159880.6|24
1655376280000|2022-06-16 10:44:40|160011.7|159921.7|160040.6|159950.6|160075.7|159954.5|160007.7|159904.6|27
1655376290000|2022-06-16 10:44:50|160042|159952|160046.4|159916.4|160061.2|159952|160037.4|159909.9|37
1655376300000|2022-06-16 10:45:00|160046.9|159916.9|160016.9|159886.9|160053.3|159923.3|159993.4|159886.3|29
1655376310000|2022-06-16 10:45:10|160019.3|159889.3|159996.1|159906.1|160022|159908.1|159990.3|159889.3|24
1655376320000|2022-06-16 10:45:20|159995.5|159905.5|159998.7|159908.7|160008.4|159918.4|159993.7|159903.7|30
1655376330000|2022-06-16 10:45:30|159998.6|159908.6|159995.7|159905.7|160006.4|159916.4|159995.7|159905.7|33
1655376340000|2022-06-16 10:45:40|159993.2|159903.2|159992.8|159902.8|159995.9|159905.9|159988.8|159898.8|27
1655376350000|2022-06-16 10:45:50|159992.4|159902.4|159996.7|159906.7|159999.8|159909.8|159986.9|159896.9|33
1655376360000|2022-06-16 10:46:00|159993.9|159903.9|159999.4|159909.4|160002.7|159912.7|159985|159895|30
1655376370000|2022-06-16 10:46:10|159996.2|159906.2|160003.7|159913.7|160009.1|159919.1|159988.9|159898.9|33
1655376380000|2022-06-16 10:46:20|160004.9|159914.9|160130.2|160000.2|160155.8|160053.7|159999.1|159909.1|37
1655376390000|2022-06-16 10:46:30|160130.7|160000.7|160115.4|159985.4|160130.7|160000.7|160067.2|159965.9|36
1655376400000|2022-06-16 10:46:40|160108.2|159978.2|160108.5|159978.5|160109.7|159979.7|160103.1|159973.1|33
1655376410000|2022-06-16 10:46:50|160107.1|159977.1|160116.9|159986.9|160116.9|159986.9|160104.1|159974.1|32
1655376420000|2022-06-16 10:47:00|160116.7|159986.7|160110.9|159980.9|160117.3|159987.3|160102.3|159972.3|32
1655376430000|2022-06-16 10:47:10|160109.4|159979.4|160102.6|159972.6|160111.8|159981.8|160099.2|159969.2|32
1655376440000|2022-06-16 10:47:20|160100.8|159970.8|160099.4|159969.4|160101.2|159971.2|160091|159961|33
1655376450000|2022-06-16 10:47:30|160097.2|159967.2|160072.4|159982.4|160100.1|159985.8|160063.2|159963.2|28
1655376460000|2022-06-16 10:47:40|160075.4|159985.4|160098.2|159968.2|160098.8|159986.2|160070.6|159967.2|24
1655376470000|2022-06-16 10:47:50|160097.7|159967.7|160092.4|159962.4|160098.6|159968.6|160091.5|159961.5|22
1655376480000|2022-06-16 10:48:00|160092.1|159962.1|160089.3|159959.3|160093.1|159963.1|160085.6|159955.6|25
1655376490000|2022-06-16 10:48:10|160094.1|159964.1|160091|159961|160094.5|159964.5|160085.1|159955.1|29
1655376500000|2022-06-16 10:48:20|160092.3|159962.3|160098.9|159968.9|160104|159974|160088.3|159958.3|26
1655376510000|2022-06-16 10:48:30|160099.9|159969.9|159987.3|159857.3|160099.9|159969.9|159955.8|159825.8|38
1655376520000|2022-06-16 10:48:40|159986.6|159856.6|159976.2|159846.2|159987.2|159857.2|159964.4|159834.4|37
1655376530000|2022-06-16 10:48:50|159977.8|159847.8|159981.6|159851.6|159982.8|159852.8|159970.9|159840.9|28
1655376540000|2022-06-16 10:49:00|159985.9|159855.9|159985|159855|160026.2|159896.2|159972|159842|29
1655376550000|2022-06-16 10:49:10|159977.2|159847.2|159985|159855|159998.8|159868.8|159971.2|159841.2|37
1655376560000|2022-06-16 10:49:20|159986.6|159856.6|159981.1|159851.1|159989.3|159859.3|159976.7|159846.7|33
1655376570000|2022-06-16 10:49:30|159983.1|159853.1|159982.7|159892.7|160010.5|159892.7|159979.4|159853.1|23
1655376580000|2022-06-16 10:49:40|159983.5|159893.5|160029.1|159899.1|160039.8|159909.8|159963.2|159871.2|35
1655376590000|2022-06-16 10:49:50|160029.8|159899.8|160010.7|159880.7|160032.9|159902.9|160004.2|159874.2|25
1655376600000|2022-06-16 10:50:00|160013.5|159883.5|160033.3|159903.3|160033.3|159903.3|160001.5|159871.5|36
1655376610000|2022-06-16 10:50:10|160027.6|159897.6|159986.9|159856.9|160029.6|159899.6|159973.6|159843.6|36
1655376620000|2022-06-16 10:50:20|159988.5|159858.5|159992.3|159862.3|160000.8|159870.8|159981.9|159851.9|30
1655376630000|2022-06-16 10:50:30|159993.6|159863.6|159992.2|159862.2|160002.1|159872.1|159985.1|159855.1|28
1655376640000|2022-06-16 10:50:40|159993.6|159863.6|159984|159854|159993.6|159863.6|159978.6|159848.6|29
1655376650000|2022-06-16 10:50:50|159985.2|159855.2|159995.2|159905.2|160018.6|159909|159980.8|159850.8|28
1655376660000|2022-06-16 10:51:00|159996.1|159906.1|160014.8|159884.8|160015.9|159909.4|159991.1|159875.5|35
1655376670000|2022-06-16 10:51:10|160015.2|159885.2|160003.8|159873.8|160015.2|159885.2|159975|159845|30
1655376680000|2022-06-16 10:51:20|160004.6|159874.6|160016.5|159886.5|160017.6|159887.6|160000.4|159870.4|26
1655376690000|2022-06-16 10:51:30|160018.7|159888.7|160017.2|159887.2|160019|159889|160014.1|159884.1|29
1655376700000|2022-06-16 10:51:40|160013.6|159883.6|160008.8|159878.8|160016.9|159886.9|160008.8|159878.8|23
1655376710000|2022-06-16 10:51:50|160011.2|159881.2|159984.6|159854.6|160014.2|159884.2|159958.2|159850|38
1655376720000|2022-06-16 10:52:00|159986.6|159856.6|159981.2|159851.2|159990.9|159860.9|159966.8|159836.8|39
1655376730000|2022-06-16 10:52:10|159979.8|159849.8|159974.8|159844.8|159984.3|159854.3|159969.7|159839.7|30
1655376740000|2022-06-16 10:52:20|159975.4|159845.4|159941.9|159811.9|159978.2|159848.2|159922.3|159811.9|33
1655376750000|2022-06-16 10:52:30|159943.6|159813.6|159948|159818|159948.8|159818.8|159942|159812|28
1655376760000|2022-06-16 10:52:40|159943.9|159813.9|159944.4|159814.4|159957|159827|159942.9|159812.9|39
1655376770000|2022-06-16 10:52:50|159944.7|159814.7|159950.4|159860.4|159971.8|159860.4|159942.1|159812.1|39
1655376780000|2022-06-16 10:53:00|159947.9|159857.9|159967.4|159837.4|159969.8|159857.9|159944.8|159828.9|34
1655376790000|2022-06-16 10:53:10|159967.6|159837.6|159946.4|159856.4|159968.2|159870.5|159946.4|159836.5|32
1655376800000|2022-06-16 10:53:20|159946.6|159856.6|159897.8|159767.8|159967.3|159857.3|159897.8|159767.8|36
1655376810000|2022-06-16 10:53:30|159887.4|159757.4|159858.3|159728.3|159887.4|159757.4|159851.8|159721.8|39
1655376820000|2022-06-16 10:53:40|159855.4|159725.4|159865.4|159735.4|159870.4|159740.4|159853.2|159723.2|36
1655376830000|2022-06-16 10:53:50|159869.6|159739.6|159881.7|159751.7|159882|159752|159865|159735|39
1655376840000|2022-06-16 10:54:00|159880.7|159750.7|159885.1|159755.1|159888.4|159758.4|159877.2|159747.2|36
1655376850000|2022-06-16 10:54:10|159885.4|159755.4|159885.5|159755.5|159887.8|159757.8|159879.8|159749.8|29
1655376860000|2022-06-16 10:54:20|159885.4|159755.4|159885.5|159755.5|159887.8|159757.8|159881.9|159751.9|24
1655376870000|2022-06-16 10:54:30|159885.4|159755.4|159870.5|159780.5|159887|159785.7|159856.9|159753.5|27
1655376880000|2022-06-16 10:54:40|159866.3|159776.3|159853.7|159723.7|159900.8|159786.6|159816.4|159717.5|37
1655376890000|2022-06-16 10:54:50|159851.8|159721.8|159882.2|159752.2|159890.5|159760.5|159851.8|159721.8|38
1655376900000|2022-06-16 10:55:00|159881.9|159751.9|159858.8|159728.8|159881.9|159751.9|159858.8|159728.8|33
1655376910000|2022-06-16 10:55:10|159864.3|159734.3|159884.5|159754.5|159884.5|159754.5|159864.3|159734.3|35
1655376920000|2022-06-16 10:55:20|159884.4|159754.4|159886|159756|159889.1|159789.4|159858.8|159751.6|32
1655376930000|2022-06-16 10:55:30|159885.6|159755.6|159877.5|159747.5|159892.2|159762.2|159872.2|159742.2|35
1655376940000|2022-06-16 10:55:40|159890.8|159760.8|159888.7|159758.7|159890.8|159760.8|159874.3|159744.3|30
1655376950000|2022-06-16 10:55:50|159888.2|159758.2|159835.8|159705.8|159888.5|159758.5|159827.3|159697.3|27
1655376960000|2022-06-16 10:56:00|159835.4|159705.4|159837.4|159707.4|159859|159729|159823.4|159693.4|40
1655376970000|2022-06-16 10:56:10|159835.4|159705.4|159832.2|159702.2|159837.8|159707.8|159832.2|159702.2|36
1655376980000|2022-06-16 10:56:20|159834.2|159704.2|159848.5|159758.5|159872.7|159767.5|159833.8|159704.2|37
1655376990000|2022-06-16 10:56:30|159843.5|159753.5|159886.9|159756.9|159890.4|159760.5|159843.5|159730.5|30
1655377000000|2022-06-16 10:56:40|159886.2|159756.2|159882.1|159752.1|159888.2|159758.2|159876.8|159746.8|31
1655377010000|2022-06-16 10:56:50|159880.4|159750.4|159855.7|159765.7|159881.2|159766.2|159852.9|159744.3|29
1655377020000|2022-06-16 10:57:00|159857.1|159767.1|159864.3|159774.3|159868.9|159778.9|159857.1|159767.1|36
1655377030000|2022-06-16 10:57:10|159860|159770|159874|159744|159879.5|159771.7|159836.5|159744|38
1655377040000|2022-06-16 10:57:20|159876|159746|159880.1|159750.1|159882.9|159752.9|159872|159742|35
1655377050000|2022-06-16 10:57:30|159878.7|159748.7|159787.1|159657.1|159881.6|159751.6|159771.9|159641.9|36
1655377060000|2022-06-16 10:57:40|159791.7|159661.7|159804.6|159674.6|159807.6|159677.6|159775|159645|39
1655377070000|2022-06-16 10:57:50|159810.3|159680.3|159813.8|159683.8|159821.2|159691.2|159800|159670|38
1655377080000|2022-06-16 10:58:00|159815.9|159685.9|159781.6|159651.6|159815.9|159685.9|159781.6|159651.6|40
1655377090000|2022-06-16 10:58:10|159778|159648|159765.5|159635.5|159779.4|159649.4|159764.7|159634.7|38
1655377100000|2022-06-16 10:58:20|159765.1|159635.1|159764.7|159634.7|159769.5|159639.5|159762.8|159632.8|34
1655377110000|2022-06-16 10:58:30|159766.4|159636.4|159764.7|159634.7|159775.5|159645.5|159764.7|159634.7|35
1655377120000|2022-06-16 10:58:40|159769|159639|159764.5|159634.5|159776.4|159646.4|159764.4|159634.4|38
1655377130000|2022-06-16 10:58:50|159764.6|159634.6|159730.1|159600.1|159770.4|159640.4|159701.4|159582|40
1655377140000|2022-06-16 10:59:00|159731.4|159601.4|159763.5|159633.5|159773.6|159643.6|159723.6|159593.6|35
1655377150000|2022-06-16 10:59:10|159759.8|159629.8|159779.9|159649.9|159780.5|159650.5|159759.8|159629.8|35
1655377160000|2022-06-16 10:59:20|159779.7|159649.7|159775.5|159645.5|159782.8|159663.2|159753.2|159637.3|35
1655377170000|2022-06-16 10:59:30|159779.7|159649.7|159883|159753|159883|159753|159776.1|159646.1|37
1655377180000|2022-06-16 10:59:40|159880.9|159750.9|159912.8|159782.8|159926.9|159796.9|159878.1|159748.1|38
1655377190000|2022-06-16 10:59:50|159914.1|159784.1|159824.9|159694.9|159926.7|159796.7|159824.9|159694.9|40
1655377200000|2022-06-16 11:00:00|159827.2|159697.2|159846.4|159716.4|159877.2|159747.2|159770.4|159640.4|40
1655377210000|2022-06-16 11:00:10|159838.6|159708.6|159841.3|159711.3|159871|159722|159796|159666|40
1655377220000|2022-06-16 11:00:20|159829.5|159699.5|159838.7|159708.7|159875|159715.8|159788.3|159658.3|40
1655377230000|2022-06-16 11:00:30|159832.7|159702.7|159776.7|159646.7|159849.6|159719.6|159752.7|159622.7|40
1655377240000|2022-06-16 11:00:40|159777.9|159647.9|159796|159666|159806.7|159676.7|159777.9|159647.9|38
1655377250000|2022-06-16 11:00:50|159806.9|159676.9|159787.4|159657.4|159829.6|159682.2|159785.1|159636.3|35
1655377260000|2022-06-16 11:01:00|159790.2|159660.2|159767|159637|159826.7|159673.8|159752.8|159622.8|37
1655377270000|2022-06-16 11:01:10|159778.8|159648.8|159766.9|159636.9|159841|159661.4|159764.3|159608.2|38
1655377280000|2022-06-16 11:01:20|159781|159651|159770.3|159640.3|159840|159651|159740.4|159610.4|38
1655377290000|2022-06-16 11:01:30|159771|159641|159772.2|159642.2|159786.3|159656.3|159763.5|159633.5|40
1655377300000|2022-06-16 11:01:40|159773.8|159643.8|159770.4|159640.4|159774.4|159644.4|159728|159595|39
1655377310000|2022-06-16 11:01:50|159780.2|159650.2|159745.9|159615.9|159787.8|159657.8|159735.7|159605.7|35
1655377320000|2022-06-16 11:02:00|159778.8|159648.8|159728.9|159598.9|159778.9|159648.8|159712.2|159582.2|39
1655377330000|2022-06-16 11:02:10|159733.5|159603.5|159725.5|159595.5|159780|159618.2|159709.9|159579.9|38
1655377340000|2022-06-16 11:02:20|159714.6|159584.6|159773.5|159643.5|159795|159646.6|159711|159581|32
1655377350000|2022-06-16 11:02:30|159769.4|159639.4|159780.5|159650.5|159780.5|159650.5|159755.1|159625.1|33
1655377360000|2022-06-16 11:02:40|159764.2|159634.2|159778.2|159648.2|159787.1|159657.1|159755.3|159625.3|25
1655377370000|2022-06-16 11:02:50|159779|159649|159772.8|159642.8|159811|159653.3|159749.6|159619.6|29
1655377380000|2022-06-16 11:03:00|159770.4|159640.4|159773.8|159643.8|159781.8|159651.8|159759.1|159629.1|29
1655377390000|2022-06-16 11:03:10|159775.8|159645.8|159714.7|159584.7|159811|159653.3|159701.5|159571.5|25
1655377400000|2022-06-16 11:03:20|159714.6|159584.6|159726.9|159596.9|159726.9|159620.4|159699.3|159577.1|18
1655377410000|2022-06-16 11:03:30|159718.4|159588.4|159689.1|159599.1|159748|159620.3|159688.6|159570|26
1655377420000|2022-06-16 11:03:40|159687|159597|159714.3|159584.3|159731.1|159610.4|159687|159566.5|28
1655377430000|2022-06-16 11:03:50|159713.3|159583.3|159712|159582|159723.3|159593.3|159709.1|159579.1|22
1655377440000|2022-06-16 11:04:00|159709.6|159619.6|159713.8|159583.8|159719|159619.6|159698.7|159568.7|22
1655377450000|2022-06-16 11:04:10|159750.5|159620.5|159741.8|159611.8|159763|159631.4|159737.7|159602|34
1655377460000|2022-06-16 11:04:20|159740.8|159610.8|159748|159618|159757.1|159627.1|159731.7|159601.7|39
1655377470000|2022-06-16 11:04:30|159744.6|159614.6|159736.5|159606.5|159762.2|159632.2|159733|159603|29
1655377480000|2022-06-16 11:04:40|159735|159605|159756.5|159626.5|159766.9|159636.9|159734.3|159604.3|33
1655377490000|2022-06-16 11:04:50|159758|159628|159746.7|159616.7|159770.3|159640.3|159739.5|159609.5|34
1655377500000|2022-06-16 11:05:00|159755.8|159625.8|159747.8|159617.8|159762.3|159632.3|159737.2|159607.2|40
1655377510000|2022-06-16 11:05:10|159744.3|159614.3|159736.1|159606.1|159744.3|159614.3|159715.8|159585.8|40
1655377520000|2022-06-16 11:05:20|159728.8|159598.8|159732.5|159602.5|159739|159609|159699.6|159569.6|40
1655377530000|2022-06-16 11:05:30|159727.8|159597.8|159718.4|159588.4|159735.2|159605.2|159703.3|159573.3|38
1655377540000|2022-06-16 11:05:40|159717.8|159587.8|159708|159578|159739.9|159609.9|159708|159578|37
1655377550000|2022-06-16 11:05:50|159709.2|159579.2|159711.7|159581.7|159722.7|159592.7|159698.2|159568.2|33
1655377560000|2022-06-16 11:06:00|159711.2|159581.2|159735.3|159605.3|159739|159609|159704.2|159574.2|39
1655377570000|2022-06-16 11:06:10|159732.8|159602.8|159708.7|159578.7|159732.8|159602.8|159704.9|159574.9|37
1655377580000|2022-06-16 11:06:20|159710|159580|159700|159570|159710|159580|159697.6|159567.6|30
1655377590000|2022-06-16 11:06:30|159702|159572|159671.1|159581.1|159717.4|159587.4|159671.1|159555.7|28
1655377600000|2022-06-16 11:06:40|159695.2|159565.2|159599.9|159469.9|159696.8|159583.4|159599.9|159469.9|32
1655377610000|2022-06-16 11:06:50|159601.6|159471.6|159598.5|159468.5|159602.9|159472.9|159572.7|159442.7|36
1655377620000|2022-06-16 11:07:00|159596.7|159466.7|159612.3|159482.3|159618.1|159488.1|159596.7|159466.7|40
1655377630000|2022-06-16 11:07:10|159615.3|159485.3|159582.6|159452.6|159619.4|159489.4|159582.6|159452.6|37
1655377640000|2022-06-16 11:07:20|159577.5|159447.5|159587|159457|159587|159457|159577.5|159447.5|34
1655377650000|2022-06-16 11:07:30|159579.8|159449.8|159624.9|159494.9|159656.6|159526.6|159572.3|159445.9|39
1655377660000|2022-06-16 11:07:40|159623|159493|159662.7|159532.7|159662.7|159532.7|159620.8|159490.8|36
1655377670000|2022-06-16 11:07:50|159668.4|159538.4|159656.9|159526.9|159668.4|159538.4|159649.4|159519.4|36
1655377680000|2022-06-16 11:08:00|159656.4|159526.4|159741.4|159611.4|159744|159614|159648.6|159518.6|38
1655377690000|2022-06-16 11:08:10|159738.4|159608.4|159822|159692|159837.4|159707.4|159725.8|159595.8|39
1655377700000|2022-06-16 11:08:20|159836.6|159706.6|159725.4|159595.4|159836.6|159706.6|159724.4|159594.4|40
1655377710000|2022-06-16 11:08:30|159733|159603|159697.3|159567.3|159746.6|159616.6|159684.2|159554.2|37
1655377720000|2022-06-16 11:08:40|159696.8|159566.8|159674.7|159544.7|159701.4|159571.4|159649.1|159519.1|39
1655377730000|2022-06-16 11:08:50|159680.6|159550.6|159684|159554|159689.7|159559.7|159669|159539|34
1655377740000|2022-06-16 11:09:00|159684.7|159554.7|159680.5|159550.5|159713.2|159583.2|159675.5|159545.5|38
1655377750000|2022-06-16 11:09:10|159680.1|159550.1|159678.1|159548.1|159697.9|159566.5|159669.4|159539.4|40
1655377760000|2022-06-16 11:09:20|159677.9|159547.9|159684.8|159554.8|159708.6|159578.6|159656.2|159526.2|40
1655377770000|2022-06-16 11:09:30|159685.3|159555.3|159651.9|159521.9|159695.8|159565.8|159637.3|159507.3|40
1655377780000|2022-06-16 11:09:40|159652.2|159522.2|159663.5|159533.5|159663.5|159533.5|159635.6|159505.6|35
1655377790000|2022-06-16 11:09:50|159664.1|159534.1|159694.3|159564.3|159700.1|159570.1|159652.9|159522.9|37
1655377800000|2022-06-16 11:10:00|159691.7|159561.7|159675.1|159545.1|159693.9|159563.9|159660.1|159530.1|37
1655377810000|2022-06-16 11:10:10|159675|159545|159732.6|159602.6|159736.8|159615.8|159675|159545|36
1655377820000|2022-06-16 11:10:20|159734.9|159604.9|159748.4|159618.4|159762.8|159632.8|159734.7|159604.7|38
1655377830000|2022-06-16 11:10:30|159748.5|159618.5|159746.9|159616.9|159754.2|159624.2|159739.1|159609.1|36
1655377840000|2022-06-16 11:10:40|159744.5|159614.5|159756.9|159626.9|159759.8|159629.8|159744.5|159614.5|31
1655377850000|2022-06-16 11:10:50|159761.5|159631.5|159795.2|159665.2|159810.2|159680.2|159747.5|159617.5|35
1655377860000|2022-06-16 11:11:00|159785.2|159655.2|159722.5|159592.5|159785.2|159655.2|159712.3|159582.3|37
1655377870000|2022-06-16 11:11:10|159718.6|159588.6|159713|159583|159727.8|159597.8|159699.1|159569.1|37
1655377880000|2022-06-16 11:11:20|159713.5|159583.5|159711.1|159581.1|159736.3|159606.3|159697.5|159561|38
1655377890000|2022-06-16 11:11:30|159712.9|159582.9|159705.8|159575.8|159715|159585|159694.3|159564.3|37
1655377900000|2022-06-16 11:11:40|159704.9|159574.9|159720.5|159590.5|159723.7|159593.7|159696.8|159553|32
1655377910000|2022-06-16 11:11:50|159718.7|159588.7|159688.6|159558.6|159722.4|159592.4|159672.4|159542.4|37
1655377920000|2022-06-16 11:12:00|159688.8|159558.8|159739.3|159609.3|159764.6|159634.6|159680.5|159550.5|39
1655377930000|2022-06-16 11:12:10|159747.9|159617.9|159734.1|159604.1|159762.5|159632.5|159734.1|159604.1|37
1655377940000|2022-06-16 11:12:20|159730.2|159600.2|159744|159614|159760.7|159630.7|159730.2|159600.2|37
1655377950000|2022-06-16 11:12:30|159745.8|159615.8|159743.6|159613.6|159755.2|159625.2|159731.6|159601.6|37
1655377960000|2022-06-16 11:12:40|159742.6|159612.6|159774.1|159644.1|159797.9|159667.9|159737.1|159607.1|36
1655377970000|2022-06-16 11:12:50|159772.2|159642.2|159759.8|159629.8|159782|159652|159747.5|159617.5|40
1655377980000|2022-06-16 11:13:00|159760.7|159630.7|159760.9|159630.9|159764.6|159634.6|159732.2|159602.2|40
1655377990000|2022-06-16 11:13:10|159761.3|159631.3|159755.5|159625.5|159780|159650|159747.2|159617.2|39
1655378000000|2022-06-16 11:13:20|159756.2|159626.2|159771.8|159641.8|159787.7|159657.7|159725.2|159595.2|38
1655378010000|2022-06-16 11:13:30|159779|159649|159777.2|159647.2|159793.4|159663.4|159762.3|159632.3|38
1655378020000|2022-06-16 11:13:40|159768.5|159638.5|159779.8|159649.8|159794.7|159664.7|159759.5|159629.5|38
1655378030000|2022-06-16 11:13:50|159771.1|159641.1|159827.4|159697.4|159830.7|159700.7|159771.1|159641.1|37
1655378040000|2022-06-16 11:14:00|159822.6|159692.6|159924|159794|159924|159794|159810.3|159680.3|35
1655378050000|2022-06-16 11:14:10|159898.3|159768.3|159897.1|159767.1|159902.1|159772.1|159865.3|159735.3|38
1655378060000|2022-06-16 11:14:20|159905.8|159775.8|159907.3|159777.3|159907.3|159777.3|159866.2|159736.2|39
1655378070000|2022-06-16 11:14:30|159889.4|159759.4|159836.6|159706.6|159897.6|159767.6|159816.2|159686.2|40
1655378080000|2022-06-16 11:14:40|159840.4|159710.4|159827.8|159697.8|159857.6|159727.6|159805.1|159675.1|39
1655378090000|2022-06-16 11:14:50|159825.3|159695.3|159892|159762|159916.3|159786.3|159825.3|159695.3|40
1655378100000|2022-06-16 11:15:00|159885.9|159755.9|159889.5|159759.5|159901.3|159771.3|159877.1|159747.1|36
1655378110000|2022-06-16 11:15:10|159894.3|159764.3|159898.8|159768.8|159922.2|159792.2|159886|159756|40
1655378120000|2022-06-16 11:15:20|159900.3|159770.3|159877.5|159747.5|159924.9|159794.9|159873.4|159743.4|38
1655378130000|2022-06-16 11:15:30|159882.7|159752.7|159875.9|159745.9|159885.1|159755.1|159861.5|159731.5|40
1655378140000|2022-06-16 11:15:40|159876.8|159746.8|159909.8|159779.8|159909.8|159779.8|159864.9|159734.9|40
1655378150000|2022-06-16 11:15:50|159915|159785|159944.1|159814.1|159957.7|159827.7|159915|159785|40
1655378160000|2022-06-16 11:16:00|159948.7|159818.7|159933.8|159803.8|159958.7|159828.7|159893.4|159763.4|38
1655378170000|2022-06-16 11:16:10|159923.5|159793.5|159927.2|159797.2|159965.2|159835.2|159921.4|159791.4|39
1655378180000|2022-06-16 11:16:20|159944.6|159814.6|159920.5|159790.5|159955.5|159825.5|159914.3|159784.3|39
1655378190000|2022-06-16 11:16:30|159927.2|159797.2|159951.2|159821.2|159964.7|159834.7|159905.5|159763|38
1655378200000|2022-06-16 11:16:40|159957.8|159827.8|159954.4|159824.4|159976.9|159840.9|159933.7|159803.7|40
1655378210000|2022-06-16 11:16:50|159969.5|159839.5|159954.9|159824.9|159978.7|159848.7|159941.1|159811.1|39
1655378220000|2022-06-16 11:17:00|159966.2|159836.2|160017.9|159887.9|160038.5|159908.5|159962.8|159832.8|37
1655378230000|2022-06-16 11:17:10|160019.5|159889.5|160028.5|159898.5|160041.7|159911.7|160013|159883|38
1655378240000|2022-06-16 11:17:20|160030.8|159900.8|160022.1|159892.1|160032.9|159902.9|160017|159887|38
1655378250000|2022-06-16 11:17:30|160021.4|159891.4|160041.4|159911.4|160041.4|159911.4|160003.7|159873.7|36
1655378260000|2022-06-16 11:17:40|160023.2|159893.2|160025|159895|160043.4|159913.4|160010.5|159880.5|37
1655378270000|2022-06-16 11:17:50|160025.9|159895.9|160010.7|159880.7|160026.5|159896.5|160000.7|159870.7|39
1655378280000|2022-06-16 11:18:00|160018.7|159888.7|160009.1|159879.1|160023.7|159893.7|159998.8|159868.8|39
1655378290000|2022-06-16 11:18:10|160013|159883|159989.7|159859.7|160020.8|159890.8|159971.1|159858.1|38
1655378300000|2022-06-16 11:18:20|159996.7|159866.7|159955.1|159825.1|159996.7|159866.7|159939.2|159809.2|41
1655378310000|2022-06-16 11:18:30|159955.9|159825.9|159927.4|159797.4|159986.4|159856.4|159920.5|159790.5|37
1655378320000|2022-06-16 11:18:40|159939.9|159809.9|159907.4|159777.4|159940.7|159810.7|159872.3|159742.3|40
1655378330000|2022-06-16 11:18:50|159908.1|159778.1|159923.4|159793.4|159942.6|159812.6|159904.4|159774.4|39
1655378340000|2022-06-16 11:19:00|159915.8|159785.8|159852.1|159722.1|159918.9|159788.9|159840.8|159710.8|38
1655378350000|2022-06-16 11:19:10|159852.9|159722.9|159806.5|159676.5|159852.9|159722.9|159799|159669|30
1655378360000|2022-06-16 11:19:20|159806.4|159676.4|159793.1|159663.1|159821.3|159691.3|159793.1|159663.1|33
1655378370000|2022-06-16 11:19:30|159787.6|159657.6|159854.8|159724.8|159870.9|159740.9|159776.4|159646.4|40
1655378380000|2022-06-16 11:19:40|159853.3|159723.3|159813.9|159683.9|159854.1|159724.1|159805|159675|37
1655378390000|2022-06-16 11:19:50|159808.4|159678.4|159855.6|159725.6|159869.9|159739.9|159807|159677|37
1655378400000|2022-06-16 11:20:00|159855.2|159725.2|159864.6|159734.6|159879.4|159749.4|159848|159718|39
1655378410000|2022-06-16 11:20:10|159866.1|159736.1|159876.7|159746.7|159915.7|159785.7|159864.7|159726.6|35
1655378420000|2022-06-16 11:20:20|159868.2|159738.2|159871.3|159741.3|159908.8|159773.3|159851.9|159716|40
1655378430000|2022-06-16 11:20:30|159861.3|159731.3|159903.9|159773.9|159903.9|159773.9|159852.8|159720.1|37
1655378440000|2022-06-16 11:20:40|159885.7|159755.7|159859.7|159729.7|159885.8|159755.8|159858|159728|39
1655378450000|2022-06-16 11:20:50|159868.8|159738.8|159864.7|159734.7|159869.3|159739.3|159862|159732|33
1655378460000|2022-06-16 11:21:00|159864.5|159734.5|159849.4|159719.4|159884.3|159754.3|159849.4|159719.4|40
1655378470000|2022-06-16 11:21:10|159855|159725|159814.1|159684.1|159855|159725|159809.7|159679.7|37
1655378480000|2022-06-16 11:21:20|159815.7|159685.7|159867.6|159737.6|159867.6|159737.6|159810.9|159680.9|26
1655378490000|2022-06-16 11:21:30|159872.2|159742.2|159876.1|159746.1|159892.7|159762.7|159866.7|159736.7|37
1655378500000|2022-06-16 11:21:40|159883.1|159753.1|159857|159727|159901.1|159771.1|159854.6|159724.6|36
1655378510000|2022-06-16 11:21:50|159868.8|159738.8|159816.7|159686.7|159868.8|159738.8|159806.5|159676.5|32
1655378520000|2022-06-16 11:22:00|159815.5|159685.5|159813|159683|159819.7|159689.7|159800.4|159670.4|36
1655378530000|2022-06-16 11:22:10|159815.5|159685.5|159819.9|159689.9|159833.2|159703.2|159810.1|159680.1|34
1655378540000|2022-06-16 11:22:20|159816|159686|159884.7|159754.7|159912.5|159782.5|159815|159685|37
1655378550000|2022-06-16 11:22:30|159895.4|159765.4|159895.8|159765.8|159919.7|159789.7|159873.4|159743.4|32
1655378560000|2022-06-16 11:22:40|159887.7|159757.7|159887.4|159757.4|159915.3|159785.3|159880.6|159750.6|32
1655378570000|2022-06-16 11:22:50|159887.7|159757.7|159868.9|159738.9|159933.1|159803.1|159866.5|159736.5|40
1655378580000|2022-06-16 11:23:00|159868.4|159738.4|159867.6|159737.6|159896.9|159753.7|159850|159720|37
1655378590000|2022-06-16 11:23:10|159862.5|159732.5|159836.1|159666.4|159863|159733|159797|159666.4|32
1655378600000|2022-06-16 11:23:20|159798.8|159668.8|159809|159679|159828.1|159698.1|159798.8|159668.8|28
1655378610000|2022-06-16 11:23:30|159842.4|159712.4|159824.4|159694.4|159843.3|159713.3|159810.3|159680.3|24
1655378620000|2022-06-16 11:23:40|159818.5|159688.5|159804|159674|159833.7|159703.7|159804|159674|19
1655378630000|2022-06-16 11:23:50|159805|159675|159804.7|159674.7|159817.6|159687.6|159781.6|159651.6|35
1655378640000|2022-06-16 11:24:00|159799.9|159669.9|159804.2|159674.2|159826.6|159696.6|159788.8|159658.8|34
1655378650000|2022-06-16 11:24:10|159805.9|159675.9|159819.3|159689.3|159822.6|159692.6|159803.5|159673.5|20
1655378660000|2022-06-16 11:24:20|159816.6|159686.6|159815.1|159685.1|159829.3|159699.3|159803.9|159673.9|23
1655378670000|2022-06-16 11:24:30|159810|159680|159817.4|159687.4|159838.8|159708.8|159807.6|159677.6|29
1655378680000|2022-06-16 11:24:40|159829.8|159699.8|159810.9|159680.9|159834.9|159704.9|159810.9|159680.9|18
1655378690000|2022-06-16 11:24:50|159807.4|159677.4|159869|159739|159896.3|159766.3|159804.5|159674.5|36
1655378700000|2022-06-16 11:25:00|159885.6|159755.6|159885.6|159755.6|159894.3|159764.3|159869.7|159739.7|35
1655378710000|2022-06-16 11:25:10|159888.3|159758.3|159867|159737|159888.3|159758.3|159852.8|159722.8|32
1655378720000|2022-06-16 11:25:20|159865.7|159735.7|159879.5|159749.5|159903.6|159773.6|159865.3|159735.3|37
1655378730000|2022-06-16 11:25:30|159878.8|159748.8|159892|159762|159893.8|159763.8|159868.2|159724|32
1655378740000|2022-06-16 11:25:40|159884.6|159754.6|159951.2|159793.7|159961.4|159831.4|159873.9|159743.9|34
1655378750000|2022-06-16 11:25:50|159930.8|159800.8|159937.9|159807.9|159967.1|159837.1|159930.8|159800.8|35
1655378760000|2022-06-16 11:26:00|159940.2|159810.2|159944|159814|159949.6|159819.6|159940.2|159810.2|30
1655378770000|2022-06-16 11:26:10|159938.2|159808.2|159825.5|159695.5|159938.2|159808.2|159825.5|159695.5|39
1655378780000|2022-06-16 11:26:20|159820.6|159690.6|159766.1|159636.1|159820.6|159690.6|159742.8|159612.8|40
1655378790000|2022-06-16 11:26:30|159768.8|159638.8|159762.1|159632.1|159768.8|159638.8|159751.7|159621.7|38
1655378800000|2022-06-16 11:26:40|159763.7|159633.7|159806.7|159676.7|159816.2|159686.2|159763.7|159633.7|39
1655378810000|2022-06-16 11:26:50|159805.3|159675.3|159793.8|159663.8|159806.3|159676.3|159789.1|159659.1|37
1655378820000|2022-06-16 11:27:00|159800.4|159670.4|159790.3|159660.3|159814.6|159684.6|159789.8|159659.8|39
1655378830000|2022-06-16 11:27:10|159790.5|159660.5|159733.9|159603.9|159791.7|159661.7|159729.1|159599.1|40
1655378840000|2022-06-16 11:27:20|159735|159605|159714.3|159584.3|159759.4|159629.4|159713.4|159583.4|38
1655378850000|2022-06-16 11:27:30|159710.5|159580.5|159717.7|159587.7|159727.2|159597.2|159705.3|159575.3|37
1655378860000|2022-06-16 11:27:40|159718.2|159588.2|159722.2|159592.2|159751.9|159621.9|159698.8|159568.8|39
1655378870000|2022-06-16 11:27:50|159720.5|159590.5|159730.1|159600.1|159749|159619|159704.3|159574.3|40
1655378880000|2022-06-16 11:28:00|159729.6|159599.6|159767.9|159637.9|159768.5|159638.5|159729.6|159599.6|39
1655378890000|2022-06-16 11:28:10|159769.8|159639.8|159749.9|159619.9|159769.8|159639.8|159738|159608|35
1655378900000|2022-06-16 11:28:20|159748.6|159618.6|159736.8|159606.8|159769.9|159639.9|159734.3|159604.3|39
1655378910000|2022-06-16 11:28:30|159744.3|159614.3|159677.9|159547.9|159748.6|159618.6|159668.3|159540.9|38
1655378920000|2022-06-16 11:28:40|159667.6|159537.6|159677.9|159547.9|159679.9|159549.9|159661.3|159531.3|36
1655378930000|2022-06-16 11:28:50|159681|159551|159649.5|159519.5|159681|159551|159641.4|159511.4|38
1655378940000|2022-06-16 11:29:00|159666|159536|159679.9|159549.9|159690.4|159560.4|159666|159536|38
1655378950000|2022-06-16 11:29:10|159678.3|159548.3|159738|159608|159743.6|159613.6|159674.3|159544.3|40
1655378960000|2022-06-16 11:29:20|159736.6|159606.6|159750.1|159620.1|159758.6|159628.6|159729.6|159599.6|38
1655378970000|2022-06-16 11:29:30|159750.6|159620.6|159802.9|159672.9|159803.6|159673.6|159745.8|159615.8|39
1655378980000|2022-06-16 11:29:40|159804.3|159674.3|159784.5|159654.5|159805.8|159675.8|159784.5|159654.5|31
1655378990000|2022-06-16 11:29:50|159784.1|159654.1|159790.6|159660.6|159790.8|159660.8|159777.9|159647.9|31
1655379000000|2022-06-16 11:30:00|159790.8|159660.8|159782.2|159652.2|159794.1|159664.1|159779.6|159649.6|32
1655379010000|2022-06-16 11:30:10|159783.6|159653.6|159798.5|159668.5|159820.9|159690.9|159782.1|159652.1|36
1655379020000|2022-06-16 11:30:20|159797.3|159667.3|159798|159668|159802.4|159672.4|159791.8|159661.8|33
1655379030000|2022-06-16 11:30:30|159798.2|159668.2|159804.5|159674.5|159805.8|159675.8|159797.3|159667.3|32
1655379040000|2022-06-16 11:30:40|159804.8|159674.8|159792.5|159662.5|159804.8|159674.8|159792.5|159662.5|27
1655379050000|2022-06-16 11:30:50|159792.2|159662.2|159797.8|159667.8|159816.8|159700.4|159782.6|159652.6|34
1655379060000|2022-06-16 11:31:00|159798.4|159668.4|159789|159659|159800.7|159670.7|159789|159659|36
1655379070000|2022-06-16 11:31:10|159788.7|159658.7|159804.9|159674.9|159805|159675|159783.5|159653.5|36
1655379080000|2022-06-16 11:31:20|159805|159675|159800.1|159670.1|159810.2|159680.2|159796.9|159666.9|31
1655379090000|2022-06-16 11:31:30|159799.4|159669.4|159797.7|159667.7|159819|159700.7|159781.7|159662.1|39
1655379100000|2022-06-16 11:31:40|159786.9|159656.9|159783.7|159653.7|159803|159673|159783.7|159653.7|38
1655379110000|2022-06-16 11:31:50|159782.8|159652.8|159792.9|159662.9|159792.9|159662.9|159782.8|159652.8|33
1655379120000|2022-06-16 11:32:00|159793.1|159663.1|159818.8|159688.8|159818.8|159698.7|159782.8|159662.8|25
1655379130000|2022-06-16 11:32:10|159824.7|159694.7|159809.7|159719.7|159836.6|159721.1|159809.7|159693.3|38
1655379140000|2022-06-16 11:32:20|159809.1|159719.1|159824.3|159694.3|159830.6|159719.1|159809.1|159691.3|38
1655379150000|2022-06-16 11:32:30|159823.9|159693.9|159774.4|159644.4|159827.4|159697.4|159768.4|159638.4|38
1655379160000|2022-06-16 11:32:40|159772.9|159642.9|159707.7|159577.7|159778.5|159648.5|159707.7|159577.7|40
1655379170000|2022-06-16 11:32:50|159707.3|159577.3|159759.3|159629.3|159770.2|159640.2|159699|159569|40
1655379180000|2022-06-16 11:33:00|159759.7|159629.7|159805|159675|159811.2|159681.2|159754.4|159624.4|37
1655379190000|2022-06-16 11:33:10|159805.6|159675.6|159819.1|159689.1|159819.1|159689.1|159793.1|159663.1|33
1655379200000|2022-06-16 11:33:20|159820.5|159690.5|159785.3|159655.3|159820.6|159690.6|159782.1|159652.1|33
1655379210000|2022-06-16 11:33:30|159784.6|159654.6|159712.9|159582.9|159791.1|159661.1|159711.9|159581.9|38
1655379220000|2022-06-16 11:33:40|159730.5|159600.5|159744.6|159614.6|159748.5|159618.5|159729.3|159599.3|39
1655379230000|2022-06-16 11:33:50|159746.7|159616.7|159798.6|159668.6|159802.6|159672.6|159732.6|159602.6|39
1655379240000|2022-06-16 11:34:00|159801.1|159671.1|159796.2|159666.2|159801.1|159671.1|159781.5|159651.5|38
1655379250000|2022-06-16 11:34:10|159794.3|159664.3|159788.7|159658.7|159798.2|159668.2|159784.5|159654.5|37
1655379260000|2022-06-16 11:34:20|159787.9|159657.9|159767.7|159637.7|159789.4|159659.4|159767.7|159637.7|35
1655379270000|2022-06-16 11:34:30|159771.3|159641.3|159721.7|159591.7|159771.3|159641.3|159709.1|159579.1|40
1655379280000|2022-06-16 11:34:40|159719.5|159589.5|159706.7|159576.7|159725|159595|159661.3|159531.3|40
1655379290000|2022-06-16 11:34:50|159707.9|159577.9|159716.2|159586.2|159716.2|159586.2|159703|159573|39
1655379300000|2022-06-16 11:35:00|159726.9|159596.9|159721.7|159591.7|159733.2|159603.2|159704.7|159574.7|38
1655379310000|2022-06-16 11:35:10|159721.6|159591.6|159724.9|159594.9|159724.9|159594.9|159713.3|159583.3|37
1655379320000|2022-06-16 11:35:20|159725.2|159595.2|159750.5|159620.5|159751.2|159621.2|159721|159591|37
1655379330000|2022-06-16 11:35:30|159748.7|159618.7|159713.6|159583.6|159749.8|159619.8|159707.3|159577.3|37
1655379340000|2022-06-16 11:35:40|159720.1|159590.1|159714.6|159584.6|159730.4|159600.4|159711.1|159581.1|40
1655379350000|2022-06-16 11:35:50|159718.5|159588.5|159721.2|159591.2|159733.3|159603.3|159713.3|159583.3|38
1655379360000|2022-06-16 11:36:00|159720.4|159590.4|159740.5|159610.5|159746.3|159616.3|159720|159590|39
1655379370000|2022-06-16 11:36:10|159746.4|159616.4|159727.2|159597.2|159746.4|159616.4|159707.9|159577.9|39
1655379380000|2022-06-16 11:36:20|159725.3|159595.3|159740.6|159610.6|159751.4|159621.4|159725.3|159595.3|39
1655379390000|2022-06-16 11:36:30|159734.6|159604.6|159734.7|159604.7|159738.5|159608.5|159722.9|159592.9|36
1655379400000|2022-06-16 11:36:40|159730|159600|159734.4|159604.4|159743.8|159613.8|159728.3|159598.3|36
1655379410000|2022-06-16 11:36:50|159725.8|159595.8|159732.8|159602.8|159732.9|159602.9|159718.6|159588.6|38
1655379420000|2022-06-16 11:37:00|159735.2|159605.2|159713.6|159583.6|159735.2|159605.2|159706.3|159576.3|37
1655379430000|2022-06-16 11:37:10|159712|159582|159720.6|159590.6|159732.2|159602.2|159710.8|159580.8|37
1655379440000|2022-06-16 11:37:20|159720.8|159590.8|159700.9|159570.9|159720.8|159607.9|159684.2|159565.7|39
1655379450000|2022-06-16 11:37:30|159702.4|159572.4|159671.8|159541.8|159704.9|159574.9|159666.9|159536.9|40
1655379460000|2022-06-16 11:37:40|159672.6|159542.6|159677.6|159547.6|159677.6|159547.6|159665.8|159535.8|37
1655379470000|2022-06-16 11:37:50|159679.6|159549.6|159715.6|159585.6|159715.6|159585.6|159665.7|159535.7|34
1655379480000|2022-06-16 11:38:00|159713.8|159583.8|159701.5|159571.5|159721.2|159591.2|159701.5|159571.5|40
1655379490000|2022-06-16 11:38:10|159702.9|159572.9|159642.3|159512.3|159706|159576|159642.2|159512.2|39
1655379500000|2022-06-16 11:38:20|159644.1|159514.1|159699|159569|159701|159586.1|159641.8|159511.8|39
1655379510000|2022-06-16 11:38:30|159697.8|159567.8|159695.8|159565.8|159704|159574|159691.3|159561.3|37
1655379520000|2022-06-16 11:38:40|159692.8|159562.8|159691.5|159561.5|159694|159564|159683.8|159553.8|33
1655379530000|2022-06-16 11:38:50|159691.7|159561.7|159699.8|159569.8|159702.6|159572.6|159684.8|159554.8|37
1655379540000|2022-06-16 11:39:00|159699.6|159569.6|159685.4|159595.4|159719.1|159604.7|159685.4|159562.4|37
1655379550000|2022-06-16 11:39:10|159687.8|159597.8|159704.2|159574.2|159710.7|159601.4|159663.8|159558.6|38
1655379560000|2022-06-16 11:39:20|159708.2|159578.2|159712.8|159582.8|159712.8|159593.7|159671.4|159566.4|40
1655379570000|2022-06-16 11:39:30|159707.6|159577.6|159757.7|159627.7|159795.9|159680.5|159707.6|159577.6|39
1655379580000|2022-06-16 11:39:40|159754.2|159624.2|159804|159674|159804.1|159674.1|159749.7|159619.7|40
1655379590000|2022-06-16 11:39:50|159806.6|159676.6|159830.7|159700.7|159830.7|159700.7|159800.6|159670.6|37
1655379600000|2022-06-16 11:40:00|159829.8|159699.8|159841.4|159711.4|159862.2|159732.2|159829.8|159699.8|38
1655379610000|2022-06-16 11:40:10|159836.8|159706.8|159802.6|159672.6|159837.7|159707.7|159798.8|159668.8|40
1655379620000|2022-06-16 11:40:20|159800.5|159670.5|159787|159657|159800.5|159670.5|159786.6|159656.6|37
1655379630000|2022-06-16 11:40:30|159787.4|159657.4|159809.4|159679.4|159809.4|159679.4|159787.1|159657.1|36
1655379640000|2022-06-16 11:40:40|159801.6|159671.6|159816.9|159686.9|159818.1|159688.1|159786.9|159656.9|36
1655379650000|2022-06-16 11:40:50|159816.8|159686.8|159815|159685|159822.7|159692.7|159813.7|159683.7|34
1655379660000|2022-06-16 11:41:00|159814.8|159684.8|159796.1|159666.1|159817.9|159687.9|159791.5|159661.5|40
1655379670000|2022-06-16 11:41:10|159790|159660|159783.7|159653.7|159791.7|159661.7|159779.7|159649.7|37
1655379680000|2022-06-16 11:41:20|159783.1|159653.1|159786.7|159656.7|159797|159667|159783.1|159653.1|35
1655379690000|2022-06-16 11:41:30|159786.1|159656.1|159758.7|159628.7|159815.5|159685.5|159758.3|159628.3|36
1655379700000|2022-06-16 11:41:40|159754.2|159624.2|159760|159630|159770.2|159640.2|159752.3|159622.3|38
1655379710000|2022-06-16 11:41:50|159762.1|159632.1|159786.2|159656.2|159795.1|159665.1|159729.7|159599.7|39
1655379720000|2022-06-16 11:42:00|159786.9|159656.9|159749.8|159619.8|159789.7|159659.7|159742|159612|38
1655379730000|2022-06-16 11:42:10|159752.7|159622.7|159818.8|159688.8|159818.8|159688.8|159741.9|159611.9|37
1655379740000|2022-06-16 11:42:20|159833.9|159703.9|159843.6|159713.6|159843.9|159713.9|159830.5|159700.5|27
1655379750000|2022-06-16 11:42:30|159846.4|159716.4|159843.4|159713.4|159848|159718|159837.5|159707.5|39
1655379760000|2022-06-16 11:42:40|159842|159712|159840.3|159710.3|159842.6|159712.6|159837.1|159707.1|31
1655379770000|2022-06-16 11:42:50|159840.4|159710.4|159837.9|159707.9|159840.4|159710.4|159835.5|159705.5|37
1655379780000|2022-06-16 11:43:00|159836.4|159706.4|159821.9|159691.9|159836.4|159718.2|159805.5|159683.9|39
1655379790000|2022-06-16 11:43:10|159822.1|159692.1|159833.9|159703.9|159834.6|159704.6|159821.1|159691.1|38
1655379800000|2022-06-16 11:43:20|159831.3|159701.3|159927.3|159797.3|159932.1|159802.1|159806.6|159676.6|35
1655379810000|2022-06-16 11:43:30|159925.7|159795.7|159927.3|159797.3|159929.4|159799.4|159893.2|159763.2|34
1655379820000|2022-06-16 11:43:40|159931.8|159801.8|159917.6|159787.6|159932|159802|159917.4|159787.4|26
1655379830000|2022-06-16 11:43:50|159917.7|159787.7|159925.4|159795.4|159925.4|159795.4|159913.3|159783.3|26
1655379840000|2022-06-16 11:44:00|159925.1|159795.1|159926.2|159796.2|159935.6|159805.6|159923.2|159793.2|35
1655379850000|2022-06-16 11:44:10|159926.4|159796.4|159937.2|159807.2|159939.1|159809.1|159924.8|159794.8|26
1655379860000|2022-06-16 11:44:20|159937.4|159807.4|159920.8|159790.8|159937.7|159807.7|159917.7|159787.7|37
1655379870000|2022-06-16 11:44:30|159918.1|159788.1|159907.4|159777.4|159927.6|159797.6|159907.4|159777.4|35
1655379880000|2022-06-16 11:44:40|159906.2|159776.2|159930.1|159800.1|159932.5|159802.5|159905.7|159775.7|35
1655379890000|2022-06-16 11:44:50|159929.7|159799.7|159923.3|159793.3|159931.1|159801.1|159921|159791|37
1655379900000|2022-06-16 11:45:00|159923.1|159793.1|159967.2|159837.2|159969.6|159839.6|159920.9|159790.9|37
1655379910000|2022-06-16 11:45:10|159965.6|159835.6|159989.8|159859.8|159996.7|159866.7|159963.2|159833.2|37
1655379920000|2022-06-16 11:45:20|159988.4|159858.4|160004.8|159874.8|160006.8|159876.8|159983.1|159853.1|40
1655379930000|2022-06-16 11:45:30|160006.5|159876.5|159990.9|159900.9|160011.3|159900.9|159981.3|159851.3|37
1655379940000|2022-06-16 11:45:40|160017.2|159887.2|160007.3|159877.3|160017.3|159887.3|160007|159877|35
1655379950000|2022-06-16 11:45:50|159996.8|159866.8|159998|159868|160001.9|159871.9|159991.2|159861.2|32
1655379960000|2022-06-16 11:46:00|159999|159869|159998.8|159868.8|160004.3|159874.3|159993.7|159863.7|31
1655379970000|2022-06-16 11:46:10|160003.8|159873.8|160013|159883|160013|159883|160000.5|159870.5|32
1655379980000|2022-06-16 11:46:20|160011.9|159881.9|159990.7|159900.7|160015.6|159925.6|159990.7|159881.6|31
1655379990000|2022-06-16 11:46:30|159987.5|159897.5|160008.7|159878.7|160008.7|159897.5|159985.9|159875.2|18
1655380000000|2022-06-16 11:46:40|160008.1|159878.1|160010.5|159880.5|160015.2|159885.2|160004.6|159874.6|31
1655380010000|2022-06-16 11:46:50|160010.6|159880.6|159975.9|159845.9|160011.9|159881.9|159966.3|159836.3|36
1655380020000|2022-06-16 11:47:00|159975.8|159845.8|159982.7|159852.7|159983.3|159853.3|159973|159843|34
1655380030000|2022-06-16 11:47:10|159982.8|159852.8|159993.1|159863.1|159993.1|159863.1|159975.6|159845.6|37
1655380040000|2022-06-16 11:47:20|159993|159863|160013.1|159883.1|160013.1|159883.1|159988.6|159858.6|33
1655380050000|2022-06-16 11:47:30|160013|159883|160013.9|159883.9|160015.4|159885.4|160013|159883|28
1655380060000|2022-06-16 11:47:40|160014.7|159884.7|160028.7|159898.7|160030.7|159900.7|160013.5|159883.5|29
1655380070000|2022-06-16 11:47:50|160028.4|159898.4|160003.7|159913.7|160028.4|159913.7|160003.7|159890.2|29
1655380080000|2022-06-16 11:48:00|160003.2|159913.2|160001.1|159911.1|160006.6|159916.6|160000.5|159910.5|32
1655380090000|2022-06-16 11:48:10|159999.4|159909.4|160044.8|159914.8|160076|159946|159998.7|159893.5|38
1655380100000|2022-06-16 11:48:20|160043.5|159913.5|160043|159913|160064.8|159934.8|160034.2|159904.2|34
1655380110000|2022-06-16 11:48:30|160046.5|159916.5|160060.3|159930.3|160065.7|159935.7|160039.6|159909.6|34
1655380120000|2022-06-16 11:48:40|160039.1|159909.1|160040.8|159910.8|160053.8|159923.8|160035.4|159905.4|36
1655380130000|2022-06-16 11:48:50|160042.8|159912.8|160049.9|159919.9|160056.1|159926.1|160042.8|159912.8|35
1655380140000|2022-06-16 11:49:00|160048.9|159918.9|160066.5|159936.5|160067.1|159937.1|160043.4|159913.4|36
1655380150000|2022-06-16 11:49:10|160065.7|159935.7|160051.4|159921.4|160067|159937|160039.1|159909.1|40
1655380160000|2022-06-16 11:49:20|160043.5|159913.5|160068.9|159938.9|160076.8|159946.8|160041|159911|36
1655380170000|2022-06-16 11:49:30|160070.4|159940.4|160055.3|159925.3|160071.6|159941.6|160049.8|159919.8|31
1655380180000|2022-06-16 11:49:40|160052.8|159922.8|160045.3|159915.3|160052.8|159922.8|160045.3|159915.3|33
1655380190000|2022-06-16 11:49:50|160125.5|159995.5|160118.3|159988.3|160127.8|159997.8|160104.1|159974.1|39
1655380200000|2022-06-16 11:50:00|160117.7|159987.7|160124|159994|160126|159996|160111.4|159981.4|35
1655380210000|2022-06-16 11:50:10|160123.9|159993.9|160122.6|159992.6|160135.2|160005.2|160122.2|159992.2|31
1655380220000|2022-06-16 11:50:20|160123|159993|160126|159996|160126.3|159996.3|160121.3|159991.3|32
1655380230000|2022-06-16 11:50:30|160126.5|159996.5|160112.4|159982.4|160126.5|159996.5|160107.4|159977.4|31
1655380240000|2022-06-16 11:50:40|160112.2|159982.2|160111.2|159981.2|160114|159984|160108.2|159978.2|25
1655380250000|2022-06-16 11:50:50|160110.4|159980.4|160106.3|159976.3|160111.7|159981.7|160105.6|159975.6|22
1655380260000|2022-06-16 11:51:00|160107.8|159977.8|160079.3|159989.3|160110.1|159989.3|160079.3|159973.7|24
1655380270000|2022-06-16 11:51:10|160079.5|159989.5|160098.7|159968.7|160106.3|159991.5|160078.1|159965|17
1655380280000|2022-06-16 11:51:20|160096.7|159966.7|160041.1|159911.1|160104.9|159974.9|160030.1|159900.1|27
1655380290000|2022-06-16 11:51:30|160061.9|159931.9|160094.8|159964.8|160096.9|159966.9|160061.9|159931.9|34
1655380300000|2022-06-16 11:51:40|160094.6|159964.6|160094.1|159964.1|160098.7|159968.7|160089.6|159959.6|33
1655380310000|2022-06-16 11:51:50|160091.5|159961.5|160089.4|159959.4|160102.7|160012.7|160089|159959|27
1655380320000|2022-06-16 11:52:00|160087.4|159957.4|160085.9|159955.9|160091.2|159961.2|160085.8|159955.8|25
1655380330000|2022-06-16 11:52:10|160084|159954|160061.6|159931.6|160098.1|159968.1|160023.6|159893.6|33
1655380340000|2022-06-16 11:52:20|160061.4|159931.4|160060.3|159930.3|160063.7|159933.7|160057|159927|24
1655380350000|2022-06-16 11:52:30|160059.4|159929.4|160059.9|159929.9|160062.2|159932.2|160059.3|159929.3|22
1655380360000|2022-06-16 11:52:40|160059|159929|160137.3|160007.3|160140.4|160028.9|160059|159929|30
1655380370000|2022-06-16 11:52:50|160136.2|160006.2|160136.2|160006.2|160138.9|160008.9|160113.6|159983.6|32
1655380380000|2022-06-16 11:53:00|160137.5|160007.5|160135.3|160005.3|160138.4|160008.4|160134.7|160004.7|19
1655380390000|2022-06-16 11:53:10|160134.5|160004.5|160110.3|160020.3|160135.6|160026.2|160108.2|160003.9|26
1655380400000|2022-06-16 11:53:20|160112.6|160022.6|160099.6|159969.6|160112.6|160022.6|160071.5|159941.5|34
1655380410000|2022-06-16 11:53:30|160097.5|159967.5|160099.9|159969.9|160105.4|159975.4|160093.6|159963.6|34
1655380420000|2022-06-16 11:53:40|160100.6|159970.6|160101.2|159971.2|160103|159973|160096.7|159966.7|26
1655380430000|2022-06-16 11:53:50|160103.7|159973.7|160134|160004|160138.9|160008.9|160103.7|159973.7|35
1655380440000|2022-06-16 11:54:00|160134.4|160004.4|160139.8|160009.8|160141.7|160011.7|160131.1|160001.1|37
1655380450000|2022-06-16 11:54:10|160139.7|160009.7|160135.7|160005.7|160139.7|160009.7|160132.1|160002.1|33
1655380460000|2022-06-16 11:54:20|160135.6|160005.6|160118.2|160028.2|160140.4|160034.8|160109.5|160005.3|36
1655380470000|2022-06-16 11:54:30|160118.7|160028.7|160120.2|160030.2|160146.8|160040.1|160108|160016.8|40
1655380480000|2022-06-16 11:54:40|160122.3|160032.3|160133.4|160003.4|160150.3|160038.8|160109.5|160003.4|36
1655380490000|2022-06-16 11:54:50|160135.6|160005.6|160147.5|160017.5|160149.5|160019.5|160133|160003|38
1655380500000|2022-06-16 11:55:00|160141.1|160011.1|160138.5|160008.5|160147.9|160017.9|160137.1|160007.1|31
1655380510000|2022-06-16 11:55:10|160140.4|160010.4|160103.5|160013.5|160149.5|160048|160103.5|160010.4|37
1655380520000|2022-06-16 11:55:20|160123.9|159993.9|160131.6|160001.6|160134.3|160022.8|160099.7|159990.4|35
1655380530000|2022-06-16 11:55:30|160132.5|160002.5|160136.2|160006.2|160145|160020.3|160109.2|159991.6|37
1655380540000|2022-06-16 11:55:40|160136.4|160006.4|160138.6|160008.6|160155.9|160025.9|160136.4|160006.4|40
1655380550000|2022-06-16 11:55:50|160137.2|160007.2|160121.6|159991.6|160138.8|160027.7|160113.3|159983.3|39
1655380560000|2022-06-16 11:56:00|160121|159991|160131.2|160001.2|160137.3|160012.5|160102.5|159984.1|38
1655380570000|2022-06-16 11:56:10|160128.8|159998.8|160175.2|160045.2|160178.5|160048.5|160128.8|159998.8|39
1655380580000|2022-06-16 11:56:20|160174|160044|160145.5|160015.5|160174|160044|160145.5|160015.5|36
1655380590000|2022-06-16 11:56:30|160151.1|160021.1|160149|160019|160153.9|160023.9|160143.6|160013.6|39
1655380600000|2022-06-16 11:56:40|160150.9|160020.9|160168.3|160038.3|160169.9|160039.9|160148.9|160018.9|40
1655380610000|2022-06-16 11:56:50|160168.2|160038.2|160175.2|160045.2|160175.6|160045.6|160160|160030|30
1655380620000|2022-06-16 11:57:00|160174.5|160044.5|160169.8|160039.8|160174.9|160044.9|160166.3|160036.3|29
1655380630000|2022-06-16 11:57:10|160169.1|160039.1|160161.3|160031.3|160169.1|160056.5|160133.5|160022.1|39
1655380640000|2022-06-16 11:57:20|160164|160034|160155.7|160065.7|160183.1|160075|160155.7|160034|30
1655380650000|2022-06-16 11:57:30|160160|160070|160167.2|160077.2|160167.2|160077.2|160159.8|160069.8|14
1655380660000|2022-06-16 11:57:40|160167.6|160077.6|160151.9|160061.9|160167.6|160077.6|160151.9|160061.9|15
1655380670000|2022-06-16 11:57:50|160150.8|160060.8|160162.1|160072.1|160162.4|160072.4|160150.8|160060.8|13
1655380680000|2022-06-16 11:58:00|160159.8|160069.8|160145|160015|160159.8|160069.8|160112.4|160003.9|37
1655380690000|2022-06-16 11:58:10|160144.4|160014.4|160136.8|160006.8|160152.8|160022.8|160133.6|160003.6|31
1655380700000|2022-06-16 11:58:20|160137.2|160007.2|160141|160011|160145.6|160015.6|160136.7|160006.7|23
1655380710000|2022-06-16 11:58:30|160139|160009|160142.6|160012.6|160150|160034|160118.4|160008|27
1655380720000|2022-06-16 11:58:40|160144.2|160014.2|160126.3|160036.3|160144.2|160036.4|160120.7|160014.2|26
1655380730000|2022-06-16 11:58:50|160124.8|160034.8|160148.5|160018.5|160151.1|160038.5|160122.6|160013.1|40
1655380740000|2022-06-16 11:59:00|160146.7|160016.7|160147.1|160017.1|160151|160021|160142.4|160012.4|33
1655380750000|2022-06-16 11:59:10|160148.2|160018.2|160149.3|160019.3|160155.2|160025.2|160142|160012|38
1655380760000|2022-06-16 11:59:20|160148.2|160018.2|160134.6|160044.6|160155.2|160046.2|160126.5|160018|39
1655380770000|2022-06-16 11:59:30|160134|160044|160131.3|160041.3|160138.1|160048.1|160127.9|160037.9|40
1655380780000|2022-06-16 11:59:40|160132.3|160042.3|160131.1|160041.1|160138.7|160048.7|160126.1|160036.1|38
1655380790000|2022-06-16 11:59:50|160133|160043|160135.8|160045.8|160151.2|160061.2|160132.9|160042.9|34
1655380800000|2022-06-16 12:00:00|160128.6|160038.6|160154.1|160024.1|160156.8|160045.5|160112.9|159990.6|33
1655380810000|2022-06-16 12:00:10|160154.2|160024.2|160149.8|160019.8|160154.2|160045|160123|159998.8|35
1655380820000|2022-06-16 12:00:20|160149.4|160019.4|160048.7|159918.7|160150.8|160020.8|160048.7|159918.7|39
1655380830000|2022-06-16 12:00:30|160049.9|159919.9|159998.5|159868.5|160050.7|159920.7|159987.3|159857.3|39
1655380840000|2022-06-16 12:00:40|159998.8|159868.8|159995|159865|160002.5|159872.5|159988.1|159858.1|34
1655380850000|2022-06-16 12:00:50|160000|159870|159992.9|159862.9|160001.3|159871.3|159992.4|159862.4|26
1655380860000|2022-06-16 12:01:00|159993.1|159863.1|159985.6|159855.6|160000.5|159870.5|159985.2|159855.2|31
1655380870000|2022-06-16 12:01:10|159984.9|159854.9|159974.6|159844.6|159989|159859|159957.4|159827.4|35
1655380880000|2022-06-16 12:01:20|159974.9|159844.9|159959.3|159829.3|159974.9|159844.9|159944.8|159814.8|37
1655380890000|2022-06-16 12:01:30|159959|159829|159964.1|159834.1|159973.8|159843.8|159927.9|159797.9|37
1655380900000|2022-06-16 12:01:40|159964.5|159834.5|159987.6|159857.6|159989.1|159859.1|159962.1|159832.1|35
1655380910000|2022-06-16 12:01:50|159987.4|159857.4|159986|159856|159987.8|159857.8|159973|159843|26
1655380920000|2022-06-16 12:02:00|159986.2|159856.2|159991.3|159861.3|159991.3|159861.3|159974.5|159844.5|34
1655380930000|2022-06-16 12:02:10|159992.5|159862.5|160000.2|159870.2|160038.7|159908.7|159989.3|159859.3|36
1655380940000|2022-06-16 12:02:20|159995.5|159865.5|159959.5|159829.5|159995.7|159865.7|159954.9|159824.9|38
1655380950000|2022-06-16 12:02:30|159959.9|159829.9|159910.7|159780.7|159959.9|159829.9|159894.3|159764.3|35
1655380960000|2022-06-16 12:02:40|159909.6|159779.6|159889.1|159759.1|159912.2|159782.2|159884.9|159754.9|34
1655380970000|2022-06-16 12:02:50|159888.6|159758.6|159915.3|159785.3|159933.5|159803.5|159886.8|159756.8|32
1655380980000|2022-06-16 12:03:00|159913.9|159783.9|159920.1|159790.1|159923.9|159793.9|159911.1|159781.1|29
1655380990000|2022-06-16 12:03:10|159920.8|159790.8|159916.9|159786.9|159925|159795|159909.3|159779.3|28
1655381000000|2022-06-16 12:03:20|159916.8|159786.8|159916.1|159786.1|159918|159788|159905.9|159775.9|35
1655381010000|2022-06-16 12:03:30|159915.9|159785.9|159852.6|159722.6|159923|159793|159852.6|159699.9|31
1655381020000|2022-06-16 12:03:40|159846.5|159716.5|159849.7|159719.7|159854.7|159724.7|159846.1|159716.1|36
1655381030000|2022-06-16 12:03:50|159850.3|159720.3|159907.8|159777.8|159909.1|159779.1|159849.7|159719.7|36
1655381040000|2022-06-16 12:04:00|159909|159779|159894.7|159764.7|159914.8|159784.8|159894.7|159764.7|33
1655381050000|2022-06-16 12:04:10|159894|159764|159895.9|159765.9|159901.6|159771.6|159889.2|159759.2|31
1655381060000|2022-06-16 12:04:20|159894.9|159764.9|159879.1|159749.1|159905.7|159775.7|159879.1|159749.1|32
1655381070000|2022-06-16 12:04:30|159869.9|159739.9|159848.1|159718.1|159913|159757.2|159802.4|159699.3|34
1655381080000|2022-06-16 12:04:40|159848|159718|159867.9|159737.9|159892.7|159762.7|159845.5|159715.5|35
1655381090000|2022-06-16 12:04:50|159868.3|159738.3|159880.7|159750.7|159921.3|159756.2|159865.9|159702.8|26
1655381100000|2022-06-16 12:05:00|159881.4|159751.4|159894.5|159764.5|159894.5|159764.5|159877.1|159747.1|23
1655381110000|2022-06-16 12:05:10|159893.6|159763.6|159866.5|159736.5|159893.6|159763.6|159852.4|159722.4|36
1655381120000|2022-06-16 12:05:20|159866|159736|159859.6|159729.6|159878|159748|159853.9|159723.9|31
1655381130000|2022-06-16 12:05:30|159859.9|159729.9|159852.9|159722.9|159896|159745.1|159792.3|159677.3|35
1655381140000|2022-06-16 12:05:40|159849.2|159719.2|159836.8|159706.8|159888.1|159719.3|159833.1|159682.2|34
1655381150000|2022-06-16 12:05:50|159837.1|159707.1|159839.1|159709.1|159839.3|159709.3|159834.9|159704.9|27
1655381160000|2022-06-16 12:06:00|159837.6|159707.6|159837.6|159707.6|159837.6|159707.6|159833.7|159703.7|27
1655381170000|2022-06-16 12:06:10|159837.7|159707.7|159838.7|159708.7|159893.9|159719.8|159826.6|159657.6|31
1655381180000|2022-06-16 12:06:20|159841.1|159711.1|159853.3|159723.3|159853.3|159723.3|159826|159696|35
1655381190000|2022-06-16 12:06:30|159851.3|159721.3|159867.1|159737.1|159869.3|159739.3|159851.3|159721.3|32
1655381200000|2022-06-16 12:06:40|159865.9|159735.9|159839.2|159709.2|159868.1|159738.1|159815.2|159694.3|26
1655381210000|2022-06-16 12:06:50|159821.6|159691.6|159822.7|159692.7|159831|159701|159801.5|159671.5|36
1655381220000|2022-06-16 12:07:00|159821.1|159691.1|159789.6|159659.6|159874.4|159700.7|159783.4|159653.4|36
1655381230000|2022-06-16 12:07:10|159793.7|159663.7|159815.2|159685.2|159817.3|159687.3|159790.7|159660.7|37
1655381240000|2022-06-16 12:07:20|159816.6|159686.6|159818|159688|159819|159689|159804.8|159674.8|34
1655381250000|2022-06-16 12:07:30|159818.4|159688.4|159816.7|159686.7|159838.9|159708.9|159807.5|159677.5|26
1655381260000|2022-06-16 12:07:40|159817.4|159687.4|159812.7|159682.7|159825.2|159695.2|159801.1|159671.1|30
1655381270000|2022-06-16 12:07:50|159812.3|159682.3|159819.3|159689.3|159830.9|159700.9|159810.3|159680.3|31
1655381280000|2022-06-16 12:08:00|159820.9|159690.9|159839.5|159709.5|159844.7|159714.7|159820|159690|26
1655381290000|2022-06-16 12:08:10|159838.8|159708.8|159823.7|159693.7|159845.5|159715.5|159819.5|159689.5|29
1655381300000|2022-06-16 12:08:20|159825.1|159695.1|159832.3|159702.3|159832.3|159702.3|159819.8|159689.8|17
1655381310000|2022-06-16 12:08:30|159831.4|159701.4|159853.3|159723.3|159854.9|159724.9|159831.4|159701.4|22
1655381320000|2022-06-16 12:08:40|159852.7|159722.7|159876.7|159746.7|159879.7|159749.7|159850|159720|21
1655381330000|2022-06-16 12:08:50|159878.2|159748.2|159882.1|159752.1|159893.6|159763.6|159878.2|159748.2|35
1655381340000|2022-06-16 12:09:00|159884.2|159754.2|159894.8|159764.8|159896.7|159766.7|159882.5|159752.5|36
1655381350000|2022-06-16 12:09:10|159895.6|159765.6|159882.7|159752.7|159898.8|159768.8|159874.1|159744.1|35
1655381360000|2022-06-16 12:09:20|159878.2|159748.2|159891.1|159761.1|159895.5|159765.5|159878.2|159748.2|32
1655381370000|2022-06-16 12:09:30|159892.7|159762.7|159884.5|159754.5|159892.7|159762.7|159881.1|159751.1|32
1655381380000|2022-06-16 12:09:40|159883.6|159753.6|159889.5|159759.5|159893.6|159763.6|159873|159743|33
1655381390000|2022-06-16 12:09:50|159887.4|159757.4|159889.2|159759.2|159889.5|159759.5|159884|159754|19
1655381400000|2022-06-16 12:10:00|159889.4|159759.4|159892.9|159762.9|159900.7|159770.7|159855.9|159725.9|28
1655381410000|2022-06-16 12:10:10|159895|159765|159863.4|159733.4|159895|159765|159827.8|159718.8|35
1655381420000|2022-06-16 12:10:20|159860.8|159730.8|159853.3|159723.3|159862.3|159732.3|159852.2|159722.2|21
1655381430000|2022-06-16 12:10:30|159853.1|159723.1|159858.5|159728.5|159858.7|159728.7|159852.7|159722.7|17
1655381440000|2022-06-16 12:10:40|159856.1|159726.1|159858.2|159728.2|159859|159729|159853.3|159723.3|18
1655381450000|2022-06-16 12:10:50|159860.2|159730.2|159864.4|159734.4|159864.8|159734.8|159850.2|159720.2|24
1655381460000|2022-06-16 12:11:00|159859.8|159729.8|159909.6|159779.6|159910.6|159780.6|159858.4|159728.4|33
1655381470000|2022-06-16 12:11:10|159910.1|159780.1|159878.5|159748.5|159910.1|159780.1|159878.5|159748.5|33
1655381480000|2022-06-16 12:11:20|159877.2|159747.2|159862.9|159732.9|159877.2|159747.2|159851|159721|35
1655381490000|2022-06-16 12:11:30|159861|159731|159852.2|159722.2|159874.5|159744.5|159850.4|159720.4|35
1655381500000|2022-06-16 12:11:40|159851.3|159721.3|159858.9|159728.9|159859.5|159729.5|159848.3|159718.3|29
1655381510000|2022-06-16 12:11:50|159859.1|159729.1|159847.4|159717.4|159861.1|159731.1|159847.4|159717.4|38
1655381520000|2022-06-16 12:12:00|159848.7|159718.7|159826.9|159696.9|159849.7|159719.7|159787.3|159696.9|38
1655381530000|2022-06-16 12:12:10|159829.5|159699.5|159785.1|159655.1|159829.5|159715.3|159755.2|159649.1|36
1655381540000|2022-06-16 12:12:20|159783.7|159653.7|159785.1|159655.1|159786.7|159656.7|159776.7|159646.7|33
1655381550000|2022-06-16 12:12:30|159783.2|159653.2|159822.7|159692.7|159822.7|159692.7|159775.7|159645.7|31
1655381560000|2022-06-16 12:12:40|159821.3|159691.3|159801.9|159671.9|159822.4|159692.4|159801.9|159671.9|38
1655381570000|2022-06-16 12:12:50|159803.6|159673.6|159790.2|159660.2|159803.6|159673.6|159778.4|159648.4|31
1655381580000|2022-06-16 12:13:00|159789.3|159659.3|159779.1|159689.1|159800.1|159690.5|159779.1|159659.3|33
1655381590000|2022-06-16 12:13:10|159778.2|159688.2|159826.8|159696.8|159826.8|159712.3|159778.2|159674.9|36
1655381600000|2022-06-16 12:13:20|159827.5|159697.5|159760.2|159630.2|159846.3|159736.4|159758.6|159628.6|40
1655381610000|2022-06-16 12:13:30|159763|159633|159755.6|159625.6|159770.5|159640.5|159750.1|159620.1|37
1655381620000|2022-06-16 12:13:40|159755.8|159625.8|159748.4|159618.4|159761.8|159631.8|159748.4|159618.4|38
1655381630000|2022-06-16 12:13:50|159741.1|159611.1|159756|159626|159766.3|159636.3|159735.6|159605.6|39
1655381640000|2022-06-16 12:14:00|159759.8|159629.8|159764.3|159634.3|159767.8|159637.8|159743.5|159613.5|38
1655381650000|2022-06-16 12:14:10|159765.4|159635.4|159763.5|159633.5|159766.7|159636.7|159757.5|159627.5|39
1655381660000|2022-06-16 12:14:20|159764.1|159634.1|159767.8|159637.8|159772.1|159642.1|159760.5|159630.5|39
1655381670000|2022-06-16 12:14:30|159771.2|159641.2|159742.4|159612.4|159772.7|159642.7|159740|159610|30
1655381680000|2022-06-16 12:14:40|159741.6|159611.6|159738.9|159608.9|159745.2|159615.2|159729.1|159599.1|21
1655381690000|2022-06-16 12:14:50|159740.5|159610.5|159739.4|159609.4|159741.6|159611.6|159738.6|159608.6|17
1655381700000|2022-06-16 12:15:00|159737.8|159607.8|159740.2|159610.2|159751.5|159621.5|159735.5|159605.5|34
1655381710000|2022-06-16 12:15:10|159741.5|159611.5|159753.4|159623.4|159754.5|159624.5|159741.5|159611.5|40
1655381720000|2022-06-16 12:15:20|159754.2|159624.2|159746.7|159616.7|159757.3|159627.3|159741.1|159611.1|40
1655381730000|2022-06-16 12:15:30|159742.3|159612.3|159792.1|159662.1|159792.1|159662.1|159699.5|159569.5|40
1655381740000|2022-06-16 12:15:40|159789.9|159659.9|159799.3|159669.3|159799.6|159669.6|159784.2|159654.2|36
1655381750000|2022-06-16 12:15:50|159796.9|159666.9|159793.2|159663.2|159798.7|159668.7|159780.3|159650.3|31
1655381760000|2022-06-16 12:16:00|159792.3|159662.3|159785.9|159655.9|159799.8|159669.8|159785.1|159655.1|29
1655381770000|2022-06-16 12:16:10|159786.5|159656.5|159791|159661|159794.3|159664.3|159786.5|159656.5|28
1655381780000|2022-06-16 12:16:20|159790.3|159660.3|159783.8|159653.8|159791.6|159661.6|159782.2|159652.2|26
1655381790000|2022-06-16 12:16:30|159784.7|159654.7|159780|159650|159788.7|159658.7|159748.5|159639.5|27
1655381800000|2022-06-16 12:16:40|159776.8|159646.8|159779.9|159649.9|159783.1|159653.1|159776.8|159646.8|33
1655381810000|2022-06-16 12:16:50|159780.9|159650.9|159781.2|159651.2|159787.5|159657.5|159779.7|159649.7|31
1655381820000|2022-06-16 12:17:00|159780.3|159650.3|159779.3|159649.3|159780.3|159650.3|159758.7|159628.7|30
1655381830000|2022-06-16 12:17:10|159784.8|159654.8|159775.2|159645.2|159784.8|159654.8|159769.4|159639.4|33
1655381840000|2022-06-16 12:17:20|159775.8|159645.8|159777.1|159647.1|159780.8|159650.8|159771.8|159641.8|30
1655381850000|2022-06-16 12:17:30|159778.3|159648.3|159783.6|159653.6|159793.7|159667.4|159757.4|159648.1|28
1655381860000|2022-06-16 12:17:40|159776.3|159646.3|159849.2|159719.2|159852.1|159722.1|159754.3|159646.3|32
1655381870000|2022-06-16 12:17:50|159849|159719|159891.4|159761.4|159891.5|159782.8|159849|159719|27
1655381880000|2022-06-16 12:18:00|159941.1|159811.1|159951.1|159821.1|159956.9|159826.9|159941.1|159811.1|34
1655381890000|2022-06-16 12:18:10|159949.9|159819.9|159952.3|159822.3|159952.9|159822.9|159945.1|159815.1|28
1655381900000|2022-06-16 12:18:20|159952.4|159822.4|159957.3|159827.3|159957.8|159827.8|159951.1|159821.1|29
1655381910000|2022-06-16 12:18:30|159957.2|159827.2|159951.9|159821.9|159960|159840.7|159930.7|159817.6|30
1655381920000|2022-06-16 12:18:40|159953.5|159823.5|159948.3|159818.3|159955.7|159843.6|159923.1|159812.4|36
1655381930000|2022-06-16 12:18:50|159952.2|159822.2|159945.7|159815.7|159953.9|159823.9|159944.2|159814.2|40
1655381940000|2022-06-16 12:19:00|159947.4|159817.4|159936.7|159846.7|159955|159853.3|159936.3|159816.1|40
1655381950000|2022-06-16 12:19:10|159940.7|159850.7|160002.7|159912.7|160002.7|159912.7|159935|159823.7|36
1655381960000|2022-06-16 12:19:20|160025.3|159895.3|160008.1|159878.1|160025.3|159895.3|159979.8|159857.8|36
1655381970000|2022-06-16 12:19:30|160012.3|159882.3|160003.2|159913.2|160016.9|159914|160003.2|159873.5|37
1655381980000|2022-06-16 12:19:40|160009.5|159919.5|159998.5|159868.5|160024.3|159919.5|159993.6|159863.6|36
1655381990000|2022-06-16 12:19:50|159997.1|159867.1|159958.8|159828.8|159997.1|159867.1|159951.6|159821.6|38
1655382000000|2022-06-16 12:20:00|159957.9|159827.9|159895.6|159765.6|159957.9|159827.9|159895.6|159765.6|35
1655382010000|2022-06-16 12:20:10|159897.1|159767.1|159873.9|159743.9|159898.5|159768.5|159845|159740.7|33
1655382020000|2022-06-16 12:20:20|159875.4|159745.4|159877.5|159747.5|159880.6|159767.6|159854.5|159742.6|25
1655382030000|2022-06-16 12:20:30|159879.3|159749.3|159879|159749|159887|159757|159876.5|159746.5|23
1655382040000|2022-06-16 12:20:40|159876.9|159746.9|159882.4|159752.4|159884.5|159754.5|159876.9|159746.9|16
1655382050000|2022-06-16 12:20:50|159882.5|159752.5|159908.2|159778.2|159918.6|159788.6|159879|159749|22
1655382060000|2022-06-16 12:21:00|159910.7|159780.7|159855.2|159725.2|159910.7|159780.7|159850|159725.2|35
1655382070000|2022-06-16 12:21:10|159846.4|159716.4|159864.8|159734.8|159864.9|159734.9|159842.3|159712.3|37
1655382080000|2022-06-16 12:21:20|159864.5|159734.5|159864|159734|159868.4|159738.4|159834.1|159704.1|30
1655382090000|2022-06-16 12:21:30|159867.3|159737.3|159911.4|159781.4|159916.7|159786.7|159860.1|159730.1|39
1655382100000|2022-06-16 12:21:40|159913.9|159783.9|159912.5|159782.5|159919.9|159802.6|159873.6|159761.8|39
1655382110000|2022-06-16 12:21:50|159906.9|159776.9|159913.8|159783.8|159924.4|159794.4|159906.9|159776.9|34
1655382120000|2022-06-16 12:22:00|159900.7|159810.7|159899.9|159769.9|159923.4|159810.7|159896.6|159766.6|35
1655382130000|2022-06-16 12:22:10|159899.5|159769.5|159870.8|159780.8|159920|159797.4|159867.8|159768.5|34
1655382140000|2022-06-16 12:22:20|159871.2|159781.2|159883.5|159793.5|159910.1|159809.7|159867.3|159771.8|38
1655382150000|2022-06-16 12:22:30|159882.5|159792.5|159873|159783|159887.6|159797.6|159867.7|159777.7|34
1655382160000|2022-06-16 12:22:40|159875.8|159785.8|159880.2|159790.2|159884|159794|159873|159783|33
1655382170000|2022-06-16 12:22:50|159879.7|159789.7|159867|159777|159883.4|159793.4|159861.2|159771.2|27
1655382180000|2022-06-16 12:23:00|159867.8|159777.8|159881|159791|159882.3|159792.3|159867.5|159777.5|33
1655382190000|2022-06-16 12:23:10|159879|159789|159870.8|159780.8|159882.5|159792.5|159859|159769|27
1655382200000|2022-06-16 12:23:20|159875.2|159785.2|159871.6|159781.6|159876.6|159786.6|159870.1|159780.1|18
1655382210000|2022-06-16 12:23:30|159879.8|159789.8|159875.6|159785.6|159879.8|159789.8|159869|159779|32
1655382220000|2022-06-16 12:23:40|159874.1|159784.1|159872|159782|159876.6|159786.6|159869.9|159779.9|27
1655382230000|2022-06-16 12:23:50|159873.8|159783.8|159866.4|159776.4|159878.6|159788.6|159864.7|159774.7|23
1655382240000|2022-06-16 12:24:00|159867.4|159777.4|159875.4|159785.4|159883.4|159793.4|159866.4|159776.4|39
1655382250000|2022-06-16 12:24:10|159878.7|159788.7|159874.3|159784.3|159879.1|159789.1|159868.7|159778.7|32
1655382260000|2022-06-16 12:24:20|159876|159786|159865.1|159775.1|159876.9|159786.9|159844.8|159754.8|36
1655382270000|2022-06-16 12:24:30|159855|159765|159843|159753|159864.5|159774.5|159839.4|159749.4|39
1655382280000|2022-06-16 12:24:40|159841.2|159751.2|159856.9|159766.9|159867|159777|159841.2|159751.2|40
1655382290000|2022-06-16 12:24:50|159859.9|159769.9|159853.4|159763.4|159861.8|159771.8|159853.3|159763.3|35
1655382300000|2022-06-16 12:25:00|159855.9|159765.9|159872.6|159782.6|159872.6|159782.6|159841.8|159751.8|38
1655382310000|2022-06-16 12:25:10|159873.5|159783.5|159825.3|159735.3|159873.5|159783.5|159819.8|159729.8|39
1655382320000|2022-06-16 12:25:20|159826|159736|159854.1|159764.1|159867.9|159777.9|159821.1|159731.1|40
1655382330000|2022-06-16 12:25:30|159865.2|159775.2|159819.6|159729.6|159866.1|159776.1|159819.1|159729.1|37
1655382340000|2022-06-16 12:25:40|159822.5|159732.5|159846.2|159716.2|159846.2|159733.1|159769.3|159670.3|38
1655382350000|2022-06-16 12:25:50|159847.3|159717.3|159871.8|159781.8|159884.4|159794.4|159836.6|159706.6|36
1655382360000|2022-06-16 12:26:00|159872.6|159782.6|159863.5|159773.5|159872.9|159782.9|159854.6|159764.6|36
1655382370000|2022-06-16 12:26:10|159860.3|159770.3|159866.9|159776.9|159878.8|159788.8|159852.7|159762.7|37
1655382380000|2022-06-16 12:26:20|159867|159777|159871.3|159781.3|159878.9|159788.9|159855.5|159765.5|33
1655382390000|2022-06-16 12:26:30|159871.9|159781.9|159870.5|159780.5|159879.8|159789.8|159870.5|159780.5|23
1655382400000|2022-06-16 12:26:40|159872.3|159782.3|159922.9|159832.9|159922.9|159832.9|159869|159779|30
1655382410000|2022-06-16 12:26:50|159911.3|159821.3|159923.9|159833.9|159942.9|159833.9|159908.1|159812.9|40
1655382420000|2022-06-16 12:27:00|159916|159826|159918.9|159788.9|159944.4|159838.4|159894.4|159785.7|35
1655382430000|2022-06-16 12:27:10|159914.2|159784.2|159906.9|159776.9|159921.5|159813.9|159879.8|159775.6|37
1655382440000|2022-06-16 12:27:20|159904.7|159774.7|159877.2|159787.2|159906.1|159793.4|159874.6|159765.5|34
1655382450000|2022-06-16 12:27:30|159877.3|159787.3|159807.7|159677.7|159877.3|159787.3|159807.7|159677.7|32
1655382460000|2022-06-16 12:27:40|159781.1|159691.1|159817.1|159687.1|159823.4|159697.4|159781.1|159679.4|36
1655382470000|2022-06-16 12:27:50|159822.3|159692.3|159819.9|159689.9|159824.7|159694.7|159815.4|159685.4|34
1655382480000|2022-06-16 12:28:00|159816.9|159686.9|159818.6|159688.6|159823.5|159693.5|159810|159680|36
1655382490000|2022-06-16 12:28:10|159822.7|159692.7|159824.4|159694.4|159826.5|159696.5|159816.5|159686.5|29
1655382500000|2022-06-16 12:28:20|159822.1|159692.1|159820|159690|159823.8|159693.8|159817.8|159687.8|24
1655382510000|2022-06-16 12:28:30|159820.4|159690.4|159809.6|159679.6|159822.2|159700.1|159787.5|159679.6|24
1655382520000|2022-06-16 12:28:40|159811.1|159681.1|159786|159656|159813.9|159683.9|159783.3|159653.3|32
1655382530000|2022-06-16 12:28:50|159785.5|159655.5|159822.4|159692.4|159827.4|159697.4|159785.5|159655.5|34
1655382540000|2022-06-16 12:29:00|159806.2|159676.2|159798.1|159668.1|159813.9|159683.9|159793.1|159663.1|31
1655382550000|2022-06-16 12:29:10|159801.9|159671.9|159811.5|159681.5|159814.2|159684.2|159795.8|159665.8|34
1655382560000|2022-06-16 12:29:20|159809.1|159679.1|159865.6|159735.6|159885.1|159755.1|159793.6|159677.8|36
1655382570000|2022-06-16 12:29:30|159872.9|159742.9|159874.2|159744.2|159881|159751|159868.4|159738.4|37
1655382580000|2022-06-16 12:29:40|159868.9|159738.9|159881.9|159751.9|159884.2|159754.2|159864.3|159734.3|29
1655382590000|2022-06-16 12:29:50|159880.9|159750.9|159844.2|159714.2|159930.2|159756.1|159835.9|159665.7|30
1655382600000|2022-06-16 12:30:00|159843.5|159713.5|159892.7|159657.3|159900.2|159713.5|159832.6|159571|31
1655382610000|2022-06-16 12:30:10|159894.5|159659.1|159807.7|159677.7|159894.5|159730.4|159805.1|159659.1|40
1655382620000|2022-06-16 12:30:20|159804.6|159674.6|159767.9|159637.9|159818.7|159688.7|159760.3|159630.3|39
1655382630000|2022-06-16 12:30:30|159772.5|159642.5|159806.3|159676.3|159806.3|159676.3|159764.3|159634.3|39
1655382640000|2022-06-16 12:30:40|159805|159675|159826.4|159696.4|159826.4|159696.4|159760.1|159630.1|39
1655382650000|2022-06-16 12:30:50|159828.2|159698.2|159825.6|159695.6|159837.7|159707.7|159780.8|159650.8|39
1655382660000|2022-06-16 12:31:00|159827.5|159697.5|159836.5|159706.5|159840.4|159710.4|159826.1|159696.1|36
1655382670000|2022-06-16 12:31:10|159836|159706|159821.7|159731.7|159838.4|159731.7|159815.6|159704.2|24
1655382680000|2022-06-16 12:31:20|159822|159732|159822.6|159732.6|159825.8|159735.8|159819.8|159729.8|20
1655382690000|2022-06-16 12:31:30|159821.5|159731.5|159841.5|159751.5|159861.4|159753.5|159821.2|159715.3|32
1655382700000|2022-06-16 12:31:40|159842|159752|159848.3|159758.3|159864|159758.3|159840.2|159734|32
1655382710000|2022-06-16 12:31:50|159865.1|159775.1|159828.9|159738.9|159865.1|159775.1|159828.9|159738.9|32
1655382720000|2022-06-16 12:32:00|159831.7|159741.7|159853.9|159763.9|159857.8|159767.8|159828.8|159738.8|36
1655382730000|2022-06-16 12:32:10|159853.5|159763.5|159836.2|159746.2|159855.5|159765.5|159831.8|159741.8|35
1655382740000|2022-06-16 12:32:20|159833.1|159743.1|159792.3|159662.3|159833.3|159743.3|159772.3|159662.3|37
1655382750000|2022-06-16 12:32:30|159772.7|159682.7|159776.3|159686.3|159805.9|159699.4|159768.6|159659.7|39
1655382760000|2022-06-16 12:32:40|159768.2|159678.2|159780.2|159690.2|159807.8|159693.6|159765.8|159674.1|39
1655382770000|2022-06-16 12:32:50|159781.1|159691.1|159757.5|159667.5|159783.4|159693.4|159748.5|159646.4|37
1655382780000|2022-06-16 12:33:00|159758.5|159668.5|159757.5|159667.5|159759.2|159669.2|159752.1|159662.1|38
1655382790000|2022-06-16 12:33:10|159757.1|159667.1|159811.7|159721.7|159811.7|159721.7|159751.4|159661.4|35
1655382800000|2022-06-16 12:33:20|159818.4|159728.4|159795.1|159705.1|159818.5|159728.5|159790.6|159700.6|32
1655382810000|2022-06-16 12:33:30|159794.3|159704.3|159710.6|159620.6|159795.3|159705.3|159710.6|159620.6|34
1655382820000|2022-06-16 12:33:40|159721.7|159631.7|159767.7|159677.7|159772.7|159682.7|159721.7|159631.7|38
1655382830000|2022-06-16 12:33:50|159767.5|159677.5|159734.3|159644.3|159767.5|159677.5|159734.3|159644.3|31
1655382840000|2022-06-16 12:34:00|159738.1|159648.1|159745.2|159655.2|159749.2|159659.2|159736.5|159646.5|39
1655382850000|2022-06-16 12:34:10|159747.8|159657.8|159613.1|159523.1|159747.8|159657.8|159597.4|159495.7|40
1655382860000|2022-06-16 12:34:20|159611.1|159521.1|159597.8|159467.8|159630.3|159521.1|159587.3|159467.8|39
1655382870000|2022-06-16 12:34:30|159599.1|159469.1|159588|159498|159606.8|159498.1|159575|159469.1|37
1655382880000|2022-06-16 12:34:40|159587.4|159497.4|159577.1|159487.1|159587.7|159497.7|159575.6|159485.6|37
1655382890000|2022-06-16 12:34:50|159578.5|159488.5|159582.1|159492.1|159597|159507|159577|159487|39
1655382900000|2022-06-16 12:35:00|159574.7|159484.7|159610.5|159520.5|159612.6|159522.6|159570|159480|37
1655382910000|2022-06-16 12:35:10|159611.6|159521.6|159633.8|159543.8|159663.5|159555.2|159611.6|159521.6|39
1655382920000|2022-06-16 12:35:20|159630.3|159540.3|159642.3|159512.3|159655.8|159559.8|159617.2|159512.3|39
1655382930000|2022-06-16 12:35:30|159642.5|159512.5|159639.8|159509.8|159649|159519|159638.1|159508.1|38
1655382940000|2022-06-16 12:35:40|159636.6|159506.6|159583.9|159493.9|159640.7|159511.8|159578.7|159488.7|40
1655382950000|2022-06-16 12:35:50|159583.3|159493.3|159536.4|159446.4|159590.6|159493.3|159529.7|159439.7|36
1655382960000|2022-06-16 12:36:00|159535.7|159445.7|159484.4|159394.4|159542.8|159452.8|159471.6|159381.6|39
1655382970000|2022-06-16 12:36:10|159487.8|159397.8|159522.7|159392.7|159532.2|159426.1|159477.1|159387.1|40
1655382980000|2022-06-16 12:36:20|159521.9|159391.9|159492.9|159402.9|159521.9|159428.3|159483.4|159381.3|32
1655382990000|2022-06-16 12:36:30|159490.6|159400.6|159486.9|159396.9|159495.9|159405.9|159476.2|159386.2|33
1655383000000|2022-06-16 12:36:40|159485.2|159395.2|159490.6|159400.6|159498.6|159408.6|159482.1|159392.1|33
1655383010000|2022-06-16 12:36:50|159489.8|159399.8|159490.4|159400.4|159494.5|159404.5|159486.7|159396.7|33
1655383020000|2022-06-16 12:37:00|159489.8|159399.8|159490.5|159400.5|159498.2|159408.2|159480.1|159390.1|34
1655383030000|2022-06-16 12:37:10|159483.2|159393.2|159454.7|159364.7|159488.6|159398.6|159451.9|159361.9|39
1655383040000|2022-06-16 12:37:20|159451.8|159361.8|159482.5|159392.5|159499.4|159409.4|159439.8|159349.8|39
1655383050000|2022-06-16 12:37:30|159482.9|159392.9|159515.2|159425.2|159517.4|159427.4|159464.7|159374.7|40
1655383060000|2022-06-16 12:37:40|159540.9|159410.9|159504.5|159414.5|159540.9|159428.6|159504.3|159402|40
1655383070000|2022-06-16 12:37:50|159505.6|159415.6|159550.9|159420.9|159550.9|159441.8|159505.3|159397.2|40
1655383080000|2022-06-16 12:38:00|159551.6|159421.6|159595.9|159465.9|159601.1|159479.4|159545|159415|40
1655383090000|2022-06-16 12:38:10|159597|159467|159594|159464|159597.5|159467.5|159582.8|159452.8|40
1655383100000|2022-06-16 12:38:20|159595.9|159465.9|159615.8|159485.8|159635.7|159512.4|159595.9|159465.9|38
1655383110000|2022-06-16 12:38:30|159616.2|159486.2|159607.4|159477.4|159620.6|159490.6|159607.4|159477.4|35
1655383120000|2022-06-16 12:38:40|159607.3|159477.3|159580.9|159450.9|159620.4|159490.4|159580.9|159450.9|36
1655383130000|2022-06-16 12:38:50|159582.9|159452.9|159627|159497|159630.4|159500.4|159576.8|159446.8|37
1655383140000|2022-06-16 12:39:00|159622.5|159492.5|159620.2|159490.2|159627.7|159497.7|159606.3|159476.3|36
1655383150000|2022-06-16 12:39:10|159618.4|159488.4|159608.8|159478.8|159620.1|159490.1|159608.8|159478.8|36
1655383160000|2022-06-16 12:39:20|159616.7|159486.7|159616.4|159486.4|159626|159496|159612.2|159482.2|35
1655383170000|2022-06-16 12:39:30|159616|159486|159611.5|159481.5|159617.4|159487.4|159608.2|159478.2|27
1655383180000|2022-06-16 12:39:40|159608.7|159478.7|159608.4|159478.4|159616.4|159486.4|159602.7|159472.7|28
1655383190000|2022-06-16 12:39:50|159608.6|159478.6|159585.4|159455.4|159609.1|159479.1|159579.8|159449.8|29
1655383200000|2022-06-16 12:40:00|159580.4|159450.4|159578.4|159448.4|159586|159456|159571.8|159441.8|28
1655383210000|2022-06-16 12:40:10|159578.1|159448.1|159624.9|159494.9|159627.4|159497.4|159576.3|159446.3|33
1655383220000|2022-06-16 12:40:20|159627.2|159497.2|159634.3|159504.3|159647|159534.8|159621.6|159491.8|29
1655383230000|2022-06-16 12:40:30|159628.4|159498.4|159635|159505|159646.7|159516.7|159628.4|159498.4|34
1655383240000|2022-06-16 12:40:40|159641|159511|159713|159583|159715.5|159585.5|159636.1|159506.1|34
1655383250000|2022-06-16 12:40:50|159711.3|159581.3|159766.7|159636.7|159775.2|159659.7|159710.4|159580.4|39
1655383260000|2022-06-16 12:41:00|159776.2|159646.2|159754.2|159624.2|159778.9|159665.3|159724.9|159613.7|35
1655383270000|2022-06-16 12:41:10|159743|159613|159752.4|159622.4|159752.8|159622.8|159743|159613|28
1655383280000|2022-06-16 12:41:20|159753.3|159623.3|159740.3|159610.3|159789.8|159659.8|159732.3|159610.3|38
1655383290000|2022-06-16 12:41:30|159737.2|159607.2|159747.1|159617.1|159747.6|159617.6|159730|159600|30
1655383300000|2022-06-16 12:41:40|159745.8|159615.8|159734.3|159604.3|159745.8|159615.8|159734.3|159604.3|31
1655383310000|2022-06-16 12:41:50|159737.1|159607.1|159695.7|159565.7|159737.4|159607.4|159695.7|159565.7|32
1655383320000|2022-06-16 12:42:00|159696.6|159566.6|159629.6|159499.6|159697.4|159567.4|159618.5|159488.5|37
1655383330000|2022-06-16 12:42:10|159628.7|159498.7|159640.8|159510.8|159647.8|159517.8|159624.7|159494.7|25
1655383340000|2022-06-16 12:42:20|159641.4|159511.4|159652.1|159522.1|159652.1|159522.1|159634.7|159504.7|35
1655383350000|2022-06-16 12:42:30|159651.1|159521.1|159665.8|159575.8|159731.7|159586|159651.1|159514.3|23
1655383360000|2022-06-16 12:42:40|159665.1|159575.1|159753.3|159623.3|159763.2|159633.2|159661.4|159560.4|35
1655383370000|2022-06-16 12:42:50|159753.6|159623.6|159702.7|159572.7|159754.8|159624.8|159694.1|159564.1|35
1655383380000|2022-06-16 12:43:00|159703.9|159573.9|159705.7|159575.7|159708|159578|159698|159568|28
1655383390000|2022-06-16 12:43:10|159705.8|159575.8|159727.7|159597.7|159727.7|159597.7|159697.5|159567.5|26
1655383400000|2022-06-16 12:43:20|159728.9|159598.9|159748.2|159618.2|159763.2|159633.2|159723.2|159593.2|34
1655383410000|2022-06-16 12:43:30|159743.8|159613.8|159715.9|159585.9|159743.9|159613.9|159705|159575|40
1655383420000|2022-06-16 12:43:40|159716.4|159586.4|159703.6|159573.6|159717.1|159587.1|159703.6|159573.6|39
1655383430000|2022-06-16 12:43:50|159702|159572|159664.4|159534.4|159704.6|159574.6|159644.6|159533|34
1655383440000|2022-06-16 12:44:00|159656|159526|159667.6|159537.6|159681.3|159551.3|159656|159526|39
1655383450000|2022-06-16 12:44:10|159667|159537|159690.1|159560.1|159690.1|159560.1|159635.3|159505.3|40
1655383460000|2022-06-16 12:44:20|159679.6|159549.6|159687.6|159557.6|159694.4|159564.4|159679.6|159549.6|34
1655383470000|2022-06-16 12:44:30|159690.1|159560.1|159732.3|159602.3|159747.3|159617.3|159686.7|159556.7|36
1655383480000|2022-06-16 12:44:40|159734.3|159604.3|159678.4|159548.4|159734.3|159604.3|159676.1|159546.1|38
1655383490000|2022-06-16 12:44:50|159680.5|159550.5|159625|159495|159682.3|159552.3|159621.8|159491.8|38
1655383500000|2022-06-16 12:45:00|159627.5|159497.5|159635.4|159505.4|159645.3|159515.3|159627.1|159497.1|36
1655383510000|2022-06-16 12:45:10|159634.6|159504.6|159643.1|159513.1|159643.6|159513.6|159630|159500|38
1655383520000|2022-06-16 12:45:20|159646.4|159516.4|159647.6|159517.6|159650.9|159520.9|159642.6|159512.6|32
1655383530000|2022-06-16 12:45:30|159649.9|159519.9|159645.5|159515.5|159651.3|159521.3|159637.9|159507.9|35
1655383540000|2022-06-16 12:45:40|159646.5|159516.5|159662.1|159532.1|159685.9|159562.2|159641.2|159511.2|33
1655383550000|2022-06-16 12:45:50|159653.4|159523.4|159709.9|159579.9|159719.5|159590.8|159642|159512|39
1655383560000|2022-06-16 12:46:00|159711.1|159581.1|159688|159558|159711.1|159581.1|159686.4|159556.4|34
1655383570000|2022-06-16 12:46:10|159688.8|159558.8|159686.7|159556.7|159690.5|159560.5|159684.8|159554.8|30
1655383580000|2022-06-16 12:46:20|159687.9|159557.9|159706.5|159576.5|159712.3|159622.3|159687.9|159557.9|35
1655383590000|2022-06-16 12:46:30|159699.7|159569.7|159716.1|159626.1|159738.3|159632.7|159672.1|159565.1|39
1655383600000|2022-06-16 12:46:40|159717.2|159627.2|159686.5|159556.5|159739.4|159631.6|159674.2|159552.6|40
1655383610000|2022-06-16 12:46:50|159682.5|159552.5|159695.1|159565.1|159695.8|159565.8|159681.9|159551.9|31
1655383620000|2022-06-16 12:47:00|159692.4|159562.4|159658.7|159528.7|159692.4|159562.4|159658.7|159528.7|29
1655383630000|2022-06-16 12:47:10|159662.3|159532.3|159684.9|159554.9|159684.9|159554.9|159658|159528|29
1655383640000|2022-06-16 12:47:20|159682.3|159552.3|159682.8|159552.8|159687.8|159557.8|159677.2|159547.2|39
1655383650000|2022-06-16 12:47:30|159682.7|159552.7|159689|159559|159689.6|159559.6|159674.3|159544.3|40
1655383660000|2022-06-16 12:47:40|159688.8|159558.8|159689.2|159559.2|159694.1|159564.1|159683.5|159553.5|39
1655383670000|2022-06-16 12:47:50|159694.9|159564.9|159647|159557|159694.9|159583.7|159647|159536.5|39
1655383680000|2022-06-16 12:48:00|159675.7|159545.7|159736.8|159606.8|159740.4|159626.8|159675.7|159545.7|40
1655383690000|2022-06-16 12:48:10|159723.8|159593.8|159723.7|159633.7|159738.7|159633.7|159721.2|159593.8|38
1655383700000|2022-06-16 12:48:20|159743.8|159613.8|159846.5|159716.5|159846.5|159738.1|159737.4|159607.4|33
1655383710000|2022-06-16 12:48:30|159847.6|159717.6|159856.7|159726.7|159858.3|159748.8|159829.7|159717.6|23
1655383720000|2022-06-16 12:48:40|159856.3|159726.3|159829.9|159739.9|159856.3|159750.6|159823.6|159721.4|18
1655383730000|2022-06-16 12:48:50|159834.4|159744.4|159833|159743|159843.4|159753.4|159827.2|159737.2|26
1655383740000|2022-06-16 12:49:00|159843.8|159753.8|159851|159721|159854.1|159755.3|159828.6|159716.8|35
1655383750000|2022-06-16 12:49:10|159855.5|159725.5|159858.3|159728.3|159883.5|159754.9|159825.3|159721.8|35
1655383760000|2022-06-16 12:49:20|159858.1|159728.1|159837.1|159747.1|159860.5|159747.4|159837.1|159722.7|24
1655383770000|2022-06-16 12:49:30|159837.2|159747.2|159785.3|159695.3|159837.6|159747.6|159785.3|159695.3|28
1655383780000|2022-06-16 12:49:40|159782.2|159692.2|159780.8|159690.8|159791.7|159701.7|159778|159688|28
1655383790000|2022-06-16 12:49:50|159780.2|159690.2|159788.3|159698.3|159804.5|159701.1|159780.2|159664.6|34
1655383800000|2022-06-16 12:50:00|159786.8|159696.8|159774.1|159684.1|159818.2|159705.5|159774.1|159676.8|37
1655383810000|2022-06-16 12:50:10|159775.2|159685.2|159777.9|159647.9|159780.2|159685.2|159758.6|159642.7|32
1655383820000|2022-06-16 12:50:20|159781.2|159651.2|159767.5|159677.5|159788.5|159684.5|159761.9|159649.5|32
1655383830000|2022-06-16 12:50:30|159767.2|159677.2|159773.7|159683.7|159775.9|159685.9|159761.2|159671.2|34
1655383840000|2022-06-16 12:50:40|159772.1|159682.1|159777.9|159687.9|159822.8|159732.8|159772.1|159662.5|33
1655383850000|2022-06-16 12:50:50|159776.7|159686.7|159792.2|159702.2|159793.1|159703.1|159775.9|159685.9|27
1655383860000|2022-06-16 12:51:00|159792.1|159702.1|159786.5|159656.5|159792.6|159702.1|159766.8|159643.8|37
1655383870000|2022-06-16 12:51:10|159778.1|159648.1|159791.6|159661.6|159795.6|159687.9|159771.2|159642.9|38
1655383880000|2022-06-16 12:51:20|159791|159661|159781.3|159691.3|159795|159691.3|159768.2|159652.6|30
1655383890000|2022-06-16 12:51:30|159781.5|159691.5|159778.5|159688.5|159803.6|159693.6|159774.5|159662.4|27
1655383900000|2022-06-16 12:51:40|159776.5|159686.5|159775.3|159685.3|159788.9|159686.7|159758.7|159641|39
1655383910000|2022-06-16 12:51:50|159775.7|159685.7|159764.3|159674.3|159776.9|159686.9|159764.3|159674.3|29
1655383920000|2022-06-16 12:52:00|159765.8|159675.8|159764.2|159674.2|159775.9|159685.9|159761.1|159671.1|34
1655383930000|2022-06-16 12:52:10|159765.4|159675.4|159790.3|159660.3|159790.3|159681|159758.9|159642.6|30
1655383940000|2022-06-16 12:52:20|159785.5|159655.5|159724.4|159594.4|159785.5|159655.5|159712.3|159594.1|34
1655383950000|2022-06-16 12:52:30|159725.1|159595.1|159738.1|159608.1|159738.1|159633.6|159709.5|159591.7|31
1655383960000|2022-06-16 12:52:40|159737.9|159607.9|159727.9|159597.9|159738.1|159615.6|159685.4|159581.2|30
1655383970000|2022-06-16 12:52:50|159726.8|159596.8|159723|159593|159730.8|159600.8|159723|159593|17
1655383980000|2022-06-16 12:53:00|159722.3|159592.3|159779.1|159649.1|159793.4|159684.6|159722.3|159592.3|37
1655383990000|2022-06-16 12:53:10|159784|159654|159836.6|159706.6|159850.6|159737.9|159765.9|159650.4|37
1655384000000|2022-06-16 12:53:20|159836.2|159706.2|159822.7|159692.7|159836.2|159706.2|159822.1|159692.1|27
1655384010000|2022-06-16 12:53:30|159820.4|159690.4|159778.6|159648.6|159822.2|159692.2|159768.7|159638.7|34
1655384020000|2022-06-16 12:53:40|159778.4|159648.4|159742.2|159652.2|159778.4|159653.7|159740.7|159621.7|32
1655384030000|2022-06-16 12:53:50|159743|159653|159757.1|159627.1|159782.3|159653.3|159742.8|159627.1|28
1655384040000|2022-06-16 12:54:00|159763.5|159633.5|159714.3|159584.3|159772.5|159642.5|159713.3|159583.3|34
1655384050000|2022-06-16 12:54:10|159715.3|159585.3|159719.4|159629.4|159741.7|159631.7|159714.1|159584.1|29
1655384060000|2022-06-16 12:54:20|159720.8|159630.8|159701.6|159611.6|159740.3|159630.8|159700.7|159592.1|29
1655384070000|2022-06-16 12:54:30|159702.2|159612.2|159702.7|159612.7|159705.1|159615.1|159700.8|159610.8|18
1655384080000|2022-06-16 12:54:40|159699.3|159609.3|159703.2|159613.2|159752.2|159641.8|159699.2|159609.2|31
1655384090000|2022-06-16 12:54:50|159697.4|159607.4|159759.5|159629.5|159763.5|159637.7|159697.4|159607.4|28
1655384100000|2022-06-16 12:55:00|159739.3|159649.3|159739.4|159649.4|159741.7|159651.7|159736.1|159646.1|17
1655384110000|2022-06-16 12:55:10|159745.7|159655.7|159742.9|159652.9|159747.6|159657.6|159742.7|159652.7|14
1655384120000|2022-06-16 12:55:20|159748.5|159658.5|159746.9|159656.9|159748.5|159658.5|159740.3|159650.3|22
1655384130000|2022-06-16 12:55:30|159746.8|159656.8|159827.8|159737.8|159830.2|159740.2|159745.4|159655.4|29
1655384140000|2022-06-16 12:55:40|159826.5|159736.5|159838.8|159748.8|159838.8|159748.8|159816.8|159726.8|36
1655384150000|2022-06-16 12:55:50|159838.6|159748.6|159843.6|159713.6|159849.5|159748.6|159821|159706|33
1655384160000|2022-06-16 12:56:00|159843.5|159713.5|159836.7|159746.7|159856.1|159748.6|159828.6|159713.5|33
1655384170000|2022-06-16 12:56:10|159836.6|159746.6|159860.2|159770.2|159873.9|159770.2|159826.7|159734.5|33
1655384180000|2022-06-16 12:56:20|159853|159763|159829.2|159699.2|159874.8|159763.5|159817.1|159687.1|34
1655384190000|2022-06-16 12:56:30|159827.3|159697.3|159818.1|159728.1|159831.7|159728.3|159805.8|159694.5|34
1655384200000|2022-06-16 12:56:40|159817.9|159727.9|159831.5|159701.5|159840.9|159739.9|159817|159697.7|30
1655384210000|2022-06-16 12:56:50|159831.1|159701.1|159822.2|159732.2|159843|159732.2|159822.2|159698.1|29
1655384220000|2022-06-16 12:57:00|159845.9|159715.9|159818.6|159728.6|159852.6|159728.6|159818.6|159708.7|32
1655384230000|2022-06-16 12:57:10|159817.1|159727.1|159824.7|159734.7|159837.8|159737.4|159815.3|159706.1|39
1655384240000|2022-06-16 12:57:20|159823.3|159733.3|159822.2|159692.2|159829|159739|159791.3|159683.6|28
1655384250000|2022-06-16 12:57:30|159825.2|159695.2|159805|159715|159833.9|159721|159803.4|159689.1|32
1655384260000|2022-06-16 12:57:40|159804.9|159714.9|159792.3|159702.3|159804.9|159714.9|159787.9|159697.9|25
1655384270000|2022-06-16 12:57:50|159793.3|159703.3|159800.1|159710.1|159808.9|159711.7|159791.6|159677.3|23
1655384280000|2022-06-16 12:58:00|159799.9|159709.9|159907.6|159817.6|159912|159822|159799.2|159709.2|29
1655384290000|2022-06-16 12:58:10|159909.6|159819.6|159902.1|159812.1|159909.6|159819.6|159899.2|159809.2|29
1655384300000|2022-06-16 12:58:20|159903.2|159813.2|159855.1|159765.1|159903.2|159813.2|159848.6|159758.6|27
1655384310000|2022-06-16 12:58:30|159854.5|159764.5|159858.3|159768.3|159858.9|159768.9|159848.4|159758.4|29
1655384320000|2022-06-16 12:58:40|159858.2|159768.2|159864.4|159774.4|159864.7|159774.7|159854.3|159764.3|28
1655384330000|2022-06-16 12:58:50|159863.7|159773.7|159862.2|159772.2|159869.4|159779.4|159856.1|159766.1|30
1655384340000|2022-06-16 12:59:00|159866|159776|159859|159769|159866|159776|159848.1|159758.1|27
1655384350000|2022-06-16 12:59:10|159860.2|159770.2|159854.5|159764.5|159863.3|159773.3|159851.5|159761.5|17
1655384360000|2022-06-16 12:59:20|159855|159765|159858|159768|159859.1|159769.1|159851.8|159761.8|16
1655384370000|2022-06-16 12:59:30|159861.4|159771.4|159855.5|159765.5|159861.4|159771.4|159855.4|159765.4|10
1655384380000|2022-06-16 12:59:40|159856.4|159766.4|159858.1|159768.1|159859.8|159769.8|159854.8|159764.8|13
1655384390000|2022-06-16 12:59:50|159858|159768|159857.4|159767.4|159858|159768|159855.5|159765.5|11
1655384400000|2022-06-16 13:00:00|159859.8|159769.8|159872.7|159782.7|159873.9|159783.9|159859.8|159769.8|26
1655384410000|2022-06-16 13:00:10|159881.5|159791.5|159950.4|159860.4|159952.3|159862.3|159881.5|159791.5|37
1655384420000|2022-06-16 13:00:20|159950|159860|160000.8|159910.8|160003.5|159913.5|159947.3|159857.3|37
1655384430000|2022-06-16 13:00:30|159993.8|159903.8|160003.3|159913.3|160005.7|159915.7|159993.8|159903.8|35
1655384440000|2022-06-16 13:00:40|160002.6|159912.6|159995.2|159905.2|160004.3|159914.3|159990.8|159900.8|30
1655384450000|2022-06-16 13:00:50|159997|159907|159964.3|159874.3|159997|159907|159953.3|159863.3|38
1655384460000|2022-06-16 13:01:00|159960|159870|160034.3|159944.3|160053.6|159963.6|159959.5|159869.5|40
1655384470000|2022-06-16 13:01:10|160036.7|159946.7|160007.4|159917.4|160040.7|159946.7|160000.6|159902.8|29
1655384480000|2022-06-16 13:01:20|160007.7|159917.7|160020.1|159930.1|160020.1|159930.1|160007.7|159917.7|28
1655384490000|2022-06-16 13:01:30|160020.2|159930.2|160070.5|159980.5|160070.5|159980.5|160008.9|159900.9|36
1655384500000|2022-06-16 13:01:40|160074.8|159984.8|160068.5|159978.5|160074.8|159984.8|160060.1|159970.1|30
1655384510000|2022-06-16 13:01:50|160068.6|159978.6|160073.9|159983.9|160073.9|159983.9|160068.3|159978.3|33
1655384520000|2022-06-16 13:02:00|160074|159984|160084.5|159994.5|160088.4|159998.4|160074|159984|28
1655384530000|2022-06-16 13:02:10|160084.9|159994.9|160080|159990|160084.9|159994.9|160080|159990|23
1655384540000|2022-06-16 13:02:20|160079.6|159989.6|160009.2|159919.2|160079.6|159989.6|160002.2|159912.2|32
1655384550000|2022-06-16 13:02:30|160019.1|159929.1|159998.1|159908.1|160028.8|159929.1|159998.1|159892.6|36
1655384560000|2022-06-16 13:02:40|160021.1|159891.1|160025.4|159895.4|160027|159922.1|159993.1|159884.1|39
1655384570000|2022-06-16 13:02:50|160022.6|159892.6|160017.8|159927.8|160022.6|159930.3|160000.3|159879.6|36
1655384580000|2022-06-16 13:03:00|160017.6|159927.6|160012.5|159922.5|160037.4|159938.9|160011.2|159905.9|37
1655384590000|2022-06-16 13:03:10|160014|159924|159959.9|159869.9|160035.7|159924|159948.6|159836.8|39
1655384600000|2022-06-16 13:03:20|159960.8|159870.8|159904|159814|159960.8|159870.8|159904|159814|31
1655384610000|2022-06-16 13:03:30|159906.4|159816.4|159903.4|159773.4|159906.4|159816.4|159865.1|159773.4|38
1655384620000|2022-06-16 13:03:40|159900.5|159770.5|159907|159777|159909.3|159779.3|159896.4|159766.4|29
1655384630000|2022-06-16 13:03:50|159907.2|159777.2|159794.7|159704.7|159907.2|159798.6|159794.7|159704.7|22
1655384640000|2022-06-16 13:04:00|159795|159705|159808.4|159718.4|159822.4|159732.4|159795|159705|39
1655384650000|2022-06-16 13:04:10|159808|159718|159871.6|159781.6|159888.1|159784.5|159805.1|159715.1|37
1655384660000|2022-06-16 13:04:20|159872.3|159782.3|159945.8|159815.8|159945.9|159840.8|159872.3|159782.3|39
1655384670000|2022-06-16 13:04:30|159941.4|159811.4|159869.7|159779.7|159959.5|159829.5|159866.4|159776.4|39
1655384680000|2022-06-16 13:04:40|159868.8|159778.8|159853.3|159763.3|159870.7|159780.7|159848.7|159758.7|32
1655384690000|2022-06-16 13:04:50|159823.4|159733.4|159778.1|159688.1|159823.4|159733.4|159773.8|159683.8|37
1655384700000|2022-06-16 13:05:00|159778.6|159688.6|159781.4|159691.4|159782.3|159692.3|159775.8|159685.8|18
1655384710000|2022-06-16 13:05:10|159781|159691|159783|159693|159783.3|159693.3|159779|159689|18
1655384720000|2022-06-16 13:05:20|159783.1|159693.1|159781.2|159691.2|159783.1|159693.1|159776.6|159686.6|18
1655384730000|2022-06-16 13:05:30|159782.5|159692.5|159822.9|159732.9|159831.4|159741.4|159782.5|159692.5|35
1655384740000|2022-06-16 13:05:40|159822.4|159732.4|159836.8|159746.8|159842.7|159752.7|159822.4|159732.4|36
1655384750000|2022-06-16 13:05:50|159835.4|159745.4|159815.4|159725.4|159852|159745.4|159813.9|159705.3|36
1655384760000|2022-06-16 13:06:00|159823.2|159733.2|159802.5|159712.5|159823.9|159733.9|159792.3|159702.3|39
1655384770000|2022-06-16 13:06:10|159802.1|159712.1|159806.5|159716.5|159807.7|159717.7|159796.2|159706.2|26
1655384780000|2022-06-16 13:06:20|159809.1|159719.1|159802.4|159712.4|159811.2|159721.2|159800.1|159710.1|21
1655384790000|2022-06-16 13:06:30|159802|159712|159786.4|159696.4|159803.3|159713.3|159779.3|159689.3|27
1655384800000|2022-06-16 13:06:40|159787.6|159697.6|159795.5|159705.5|159795.5|159705.5|159785|159695|20
1655384810000|2022-06-16 13:06:50|159787|159697|159790.1|159700.1|159819.2|159702.3|159787|159688.5|35
1655384820000|2022-06-16 13:07:00|159789.9|159699.9|159780.6|159690.6|159821.1|159715.8|159780.6|159688|36
1655384830000|2022-06-16 13:07:10|159790.1|159700.1|159781.9|159691.9|159791.1|159701.1|159775.3|159685.3|38
1655384840000|2022-06-16 13:07:20|159778.2|159688.2|159776.9|159686.9|159781.2|159691.2|159765.2|159675.2|36
1655384850000|2022-06-16 13:07:30|159778|159688|159782.8|159692.8|159808.2|159698.8|159773.3|159668.7|36
1655384860000|2022-06-16 13:07:40|159782.4|159692.4|159788.7|159698.7|159795.9|159705.9|159782.4|159692.4|33
1655384870000|2022-06-16 13:07:50|159787.9|159697.9|159791.1|159701.1|159801.9|159711.9|159785.1|159695.1|30
1655384880000|2022-06-16 13:08:00|159786.4|159696.4|159788.6|159698.6|159804.3|159700.6|159774.2|159674.3|36
1655384890000|2022-06-16 13:08:10|159789|159699|159791.2|159701.2|159813.6|159703.1|159785.6|159682|36
1655384900000|2022-06-16 13:08:20|159786.1|159696.1|159786.6|159696.6|159786.6|159696.6|159774.2|159684.2|39
1655384910000|2022-06-16 13:08:30|159785.5|159695.5|159792.1|159702.1|159816.2|159706.2|159784.2|159686.2|37
1655384920000|2022-06-16 13:08:40|159794.1|159704.1|159789.1|159699.1|159796.7|159706.7|159786.4|159696.4|30
1655384930000|2022-06-16 13:08:50|159789.3|159699.3|159712.4|159622.4|159789.8|159699.8|159700|159604.7|36
1655384940000|2022-06-16 13:09:00|159727.3|159597.3|159734.6|159644.6|159750.4|159648.1|159675.6|159585.6|33
1655384950000|2022-06-16 13:09:10|159727.8|159637.8|159736.9|159646.9|159739.3|159649.3|159727.6|159637.6|29
1655384960000|2022-06-16 13:09:20|159736.8|159646.8|159718.5|159628.5|159747.2|159657.2|159712.9|159622.9|37
1655384970000|2022-06-16 13:09:30|159715.9|159625.9|159681.3|159591.3|159718.5|159628.5|159671.4|159573.4|37
1655384980000|2022-06-16 13:09:40|159684.3|159594.3|159684|159594|159691.1|159601.1|159667|159577|34
1655384990000|2022-06-16 13:09:50|159698|159608|159699.7|159609.7|159725.6|159620.6|159693|159595.6|37
1655385000000|2022-06-16 13:10:00|159701|159611|159685.4|159595.4|159710.5|159620.5|159675.5|159585.5|34
1655385010000|2022-06-16 13:10:10|159683|159593|159704.1|159614.1|159704.1|159614.1|159678.9|159588.9|38
1655385020000|2022-06-16 13:10:20|159696.2|159606.2|159683.1|159593.1|159706.1|159614|159678.8|159573.2|38
1655385030000|2022-06-16 13:10:30|159684.3|159594.3|159691.4|159601.4|159710.2|159620.2|159684.3|159594.3|38
1655385040000|2022-06-16 13:10:40|159682.5|159592.5|159695.9|159605.9|159713.5|159607.2|159672.3|159569.5|38
1655385050000|2022-06-16 13:10:50|159689.9|159599.9|159712.7|159622.7|159720.8|159630.8|159689.1|159584.2|38
1655385060000|2022-06-16 13:11:00|159712.9|159622.9|159760.4|159670.4|159777.1|159687.1|159704|159591|36
1655385070000|2022-06-16 13:11:10|159769.3|159679.3|159768.7|159678.7|159781|159691|159763.9|159673.9|35
1655385080000|2022-06-16 13:11:20|159777.5|159687.5|159776.5|159686.5|159783.5|159693.5|159757.4|159667.4|40
1655385090000|2022-06-16 13:11:30|159777.3|159687.3|159787.3|159697.3|159799.6|159709.6|159776.1|159686.1|34
1655385100000|2022-06-16 13:11:40|159787.6|159697.6|159791.6|159701.6|159792.9|159702.9|159771.7|159681.7|35
1655385110000|2022-06-16 13:11:50|159793.4|159703.4|159865|159735|159871.1|159759.6|159790.9|159700.9|39
1655385120000|2022-06-16 13:12:00|159840.9|159750.9|159825|159735|159858.9|159750.9|159817.3|159706.1|40
1655385130000|2022-06-16 13:12:10|159820.4|159730.4|159852.2|159762.2|159854.9|159764.4|159813|159723|40
1655385140000|2022-06-16 13:12:20|159849|159759|159837.4|159747.4|159852.3|159762.3|159834.2|159744.2|40
1655385150000|2022-06-16 13:12:30|159835.1|159745.1|159841.3|159751.3|159862.2|159752.8|159832.2|159725|40
1655385160000|2022-06-16 13:12:40|159838.2|159748.2|159839.3|159749.3|159843.8|159753.8|159833.1|159743.1|39
1655385170000|2022-06-16 13:12:50|159839.2|159749.2|159839.1|159749.1|159849.3|159759.3|159836.5|159746.5|38
1655385180000|2022-06-16 13:13:00|159842.1|159752.1|159843|159753|159846.7|159756.7|159835.6|159745.6|40
1655385190000|2022-06-16 13:13:10|159843.2|159753.2|159848.4|159758.4|159850.3|159760.3|159837.1|159747.1|39
1655385200000|2022-06-16 13:13:20|159838.6|159748.6|159841|159751|159847.9|159757.9|159836.5|159746.5|38
1655385210000|2022-06-16 13:13:30|159840.8|159750.8|159846|159756|159854.3|159764.3|159840.2|159750.2|37
1655385220000|2022-06-16 13:13:40|159848.7|159758.7|159847.6|159757.6|159853.1|159763.1|159845.5|159755.5|34
1655385230000|2022-06-16 13:13:50|159847.7|159757.7|159848.4|159758.4|159871.6|159769|159833.9|159727.8|39
1655385240000|2022-06-16 13:14:00|159850.4|159760.4|159841.8|159751.8|159872.1|159764.3|159833.6|159739.4|38
1655385250000|2022-06-16 13:14:10|159843|159753|159838.4|159748.4|159851.9|159761.9|159837.4|159747.4|40
1655385260000|2022-06-16 13:14:20|159836.6|159746.6|159846.5|159756.5|159848.1|159758.1|159836.6|159746.6|39
1655385270000|2022-06-16 13:14:30|159845.4|159755.4|159861.8|159771.8|159861.8|159771.8|159845.4|159755.4|38
1655385280000|2022-06-16 13:14:40|159861.3|159771.3|159855.3|159765.3|159861.3|159771.3|159847.7|159757.7|36
1655385290000|2022-06-16 13:14:50|159856.9|159766.9|159866.4|159776.4|159868.2|159778.2|159855.5|159765.5|25
1655385300000|2022-06-16 13:15:00|159866.3|159776.3|159961.2|159871.2|159961.2|159871.2|159866.3|159776.3|37
1655385310000|2022-06-16 13:15:10|159960.1|159870.1|159959.4|159869.4|159965.5|159875.5|159957|159867|36
1655385320000|2022-06-16 13:15:20|159960|159870|160045.5|159915.5|160056|159949.4|159958.6|159868.6|38
1655385330000|2022-06-16 13:15:30|160043.3|159913.3|160011.9|159921.9|160059.8|159942.2|159998.1|159908.1|38
1655385340000|2022-06-16 13:15:40|160018.1|159928.1|160018.9|159888.9|160041.8|159938|160004.9|159880.2|37
1655385350000|2022-06-16 13:15:50|160019.3|159889.3|160044.4|159914.4|160045.7|159921.8|159998.2|159889.3|37
1655385360000|2022-06-16 13:16:00|160049.1|159919.1|160146.2|160016.2|160146.2|160016.2|160013.4|159917.4|39
1655385370000|2022-06-16 13:16:10|160140.6|160010.6|160117.3|159987.3|160147.3|160017.3|160117.3|159987.3|38
1655385380000|2022-06-16 13:16:20|160128.5|159998.5|160125.7|159995.7|160134.5|160004.5|160105.9|159975.9|38
1655385390000|2022-06-16 13:16:30|160137.4|160007.4|160102.3|159972.3|160137.4|160007.4|160059.8|159959.9|38
1655385400000|2022-06-16 13:16:40|160116.3|159986.3|160131.9|160001.9|160136|160006|160102.4|159972.4|36
1655385410000|2022-06-16 13:16:50|160136.2|160006.2|160123.7|159993.7|160137.1|160007.1|160111.9|159981.9|37
1655385420000|2022-06-16 13:17:00|160123.9|159993.9|160110.3|160020.3|160137.3|160027.2|160109.4|159990.2|38
1655385430000|2022-06-16 13:17:10|160109.7|160019.7|160099.1|159969.1|160113.1|160023.1|160097.3|159969.1|33
1655385440000|2022-06-16 13:17:20|160100.1|159970.1|160101.3|159971.3|160105.4|159989.8|160056|159952.5|40
1655385450000|2022-06-16 13:17:30|160102.2|159972.2|160112.7|159982.7|160118.5|160002.1|160091.5|159970.1|37
1655385460000|2022-06-16 13:17:40|160111.9|159981.9|160069.2|159939.2|160114.5|159984.5|160049.3|159938.5|38
1655385470000|2022-06-16 13:17:50|160046.9|159956.9|160018.7|159928.7|160069.9|159960.1|160018.7|159920.8|34
1655385480000|2022-06-16 13:18:00|160016.5|159926.5|160044.6|159914.6|160046|159933.7|160013.6|159903.8|34
1655385490000|2022-06-16 13:18:10|160042.8|159912.8|160065.6|159975.6|160090.7|159987.1|160039.6|159909.6|39
1655385500000|2022-06-16 13:18:20|160063.3|159973.3|160070.2|159980.2|160075.7|159985.7|160059|159969|38
1655385510000|2022-06-16 13:18:30|160067.8|159977.8|160136.1|160006.1|160139.3|160027.6|160067.8|159977.8|39
1655385520000|2022-06-16 13:18:40|160137|160007|160127.8|159997.8|160138.8|160008.8|160116|159986|36
1655385530000|2022-06-16 13:18:50|160125.3|159995.3|160105.3|159975.3|160132|160002|160102.1|159972.1|38
1655385540000|2022-06-16 13:19:00|160100.9|159970.9|160080.3|159990.3|160101.6|159990.6|160077|159967.5|36
1655385550000|2022-06-16 13:19:10|160077.6|159987.6|160031.4|159941.4|160110|160013.9|160025.4|159921|35
1655385560000|2022-06-16 13:19:20|160030.7|159940.7|159982.7|159852.7|160053.1|159943.8|159975.6|159852.7|40
1655385570000|2022-06-16 13:19:30|159984.8|159854.8|159984.3|159854.3|160001.2|159871.2|159980.8|159850.8|39
1655385580000|2022-06-16 13:19:40|159987.5|159857.5|159995.7|159865.7|160001.7|159871.7|159979.8|159849.8|34
1655385590000|2022-06-16 13:19:50|160000.1|159870.1|159978.2|159848.2|160007.3|159917.1|159975.1|159848.2|38
1655385600000|2022-06-16 13:20:00|159979.7|159849.7|159973.2|159843.2|159993.9|159863.9|159970.4|159840.4|36
1655385610000|2022-06-16 13:20:10|159979.1|159849.1|159971.3|159841.3|159987.1|159857.1|159968.9|159838.9|32
1655385620000|2022-06-16 13:20:20|159967.9|159837.9|159972.1|159842.1|159973.3|159843.3|159967.3|159837.3|39
1655385630000|2022-06-16 13:20:30|159972.3|159842.3|159983.6|159853.6|159990.3|159860.3|159972.3|159842.3|37
1655385640000|2022-06-16 13:20:40|159981.8|159851.8|160008.8|159878.8|160022.2|159892.2|159981.8|159851.8|40
1655385650000|2022-06-16 13:20:50|160004.5|159914.5|160031.3|159901.3|160034.9|159916.8|160002.8|159893.4|39
1655385660000|2022-06-16 13:21:00|160029.4|159899.4|160022.6|159932.6|160041.8|159935.7|160017.3|159898.5|39
1655385670000|2022-06-16 13:21:10|160023.1|159933.1|160063|159933|160063|159951.8|160009.5|159896|37
1655385680000|2022-06-16 13:21:20|160063.4|159933.4|160118.5|159988.5|160125.2|159995.2|160060.1|159930.1|35
1655385690000|2022-06-16 13:21:30|160117.9|159987.9|160112|159982|160125.4|160014.9|160100.6|159977.9|38
1655385700000|2022-06-16 13:21:40|160111.8|159981.8|160112.4|159982.4|160115.1|159985.1|160108.1|159978.1|33
1655385710000|2022-06-16 13:21:50|160111|159981|160095.4|160005.4|160123.7|160013.2|160095.4|159979.8|33
1655385720000|2022-06-16 13:22:00|160097.8|160007.8|160117|159987|160119.1|160012.8|160097.1|159985.2|35
1655385730000|2022-06-16 13:22:10|160117.2|159987.2|160110.5|159980.5|160121.2|159991.2|160109.4|159979.4|38
1655385740000|2022-06-16 13:22:20|160108.6|159978.6|160099.6|159969.6|160122.6|159992.6|160095.3|159965.3|38
1655385750000|2022-06-16 13:22:30|160096.1|159966.1|160098.5|159968.5|160102.2|159972.2|160088|159958|39
1655385760000|2022-06-16 13:22:40|160098.6|159968.6|160104.7|159974.7|160111.7|159990.9|160080.9|159965.2|34
1655385770000|2022-06-16 13:22:50|160110.1|159980.1|160099.5|159969.5|160112.4|159982.4|160095.4|159965.4|37
1655385780000|2022-06-16 13:23:00|160098.2|159968.2|160126.1|159996.1|160131.8|160001.8|160098.2|159968.2|39
1655385790000|2022-06-16 13:23:10|160127.4|159997.4|160127.4|159997.4|160140|160010|160126.1|159996.1|37
1655385800000|2022-06-16 13:23:20|160137|160007|160134.4|160044.4|160155.4|160047.9|160123.5|159993.5|38
1655385810000|2022-06-16 13:23:30|160134.1|160044.1|160151.9|160021.9|160154.6|160050.9|160130.1|160017.6|39
1655385820000|2022-06-16 13:23:40|160154|160024|160131.7|160041.7|160160.8|160053|160131.7|160021.7|39
1655385830000|2022-06-16 13:23:50|160141.5|160051.5|160129.4|160039.4|160159.3|160051.5|160125.2|160022.3|35
1655385840000|2022-06-16 13:24:00|160129.7|160039.7|160138.1|160048.1|160138.3|160048.3|160129.5|160039.5|25
1655385850000|2022-06-16 13:24:10|160138|160048|160140.8|160010.8|160141|160048|160113.6|160010.1|26
1655385860000|2022-06-16 13:24:20|160120.9|160030.9|160130.5|160040.5|160131.3|160041.3|160119.2|160029.2|33
1655385870000|2022-06-16 13:24:30|160130|160040|160124.2|160034.2|160145.2|160040.5|160119.5|160015.2|33
1655385880000|2022-06-16 13:24:40|160118.2|160028.2|160122.6|160032.6|160126.3|160036.3|160118.2|160028.2|27
1655385890000|2022-06-16 13:24:50|160122.7|160032.7|160134.9|160044.9|160137.7|160047.7|160118.2|160028.2|37
1655385900000|2022-06-16 13:25:00|160133|160043|160131.6|160041.6|160138|160048|160126.3|160036.3|33
1655385910000|2022-06-16 13:25:10|160131.1|160041.1|160146.3|160056.3|160154.8|160058.3|160126.4|160017.1|35
1655385920000|2022-06-16 13:25:20|160153.1|160063.1|160191.8|160101.8|160194.5|160104.5|160135.9|160045.9|35
1655385930000|2022-06-16 13:25:30|160189.1|160099.1|160200.9|160110.9|160206.7|160116.7|160183.9|160093.9|33
1655385940000|2022-06-16 13:25:40|160200.4|160110.4|160186.5|160096.5|160235.5|160145.5|160185.2|160095.2|36
1655385950000|2022-06-16 13:25:50|160186.8|160096.8|160195.2|160105.2|160195.8|160105.8|160185.2|160095.2|32
1655385960000|2022-06-16 13:26:00|160196.9|160106.9|160200.8|160110.8|160204.2|160114.2|160192.7|160102.7|33
1655385970000|2022-06-16 13:26:10|160202|160112|160192.6|160102.6|160203.5|160113.5|160192.5|160102.5|29
1655385980000|2022-06-16 13:26:20|160191|160101|160185.7|160095.7|160191|160101|160185.7|160095.7|20
1655385990000|2022-06-16 13:26:30|160183.8|160093.8|160182.4|160092.4|160187.5|160097.5|160177.3|160087.3|36
1655386000000|2022-06-16 13:26:40|160185.4|160095.4|160183.1|160093.1|160190.4|160100.4|160178.8|160088.8|34
1655386010000|2022-06-16 13:26:50|160187.5|160097.5|160179.3|160089.3|160189.8|160099.8|160176.5|160086.5|35
1655386020000|2022-06-16 13:27:00|160177.6|160087.6|160096|160006|160177.6|160087.6|160079.7|159989.7|39
1655386030000|2022-06-16 13:27:10|160097.3|160007.3|160078.1|159988.1|160097.3|160007.3|160075.6|159985.6|35
1655386040000|2022-06-16 13:27:20|160078.3|159988.3|160103.9|160013.9|160121.1|160013.9|160078.3|159978.9|38
1655386050000|2022-06-16 13:27:30|160102|160012|160146.7|160056.7|160146.7|160056.7|160102|160012|35
1655386060000|2022-06-16 13:27:40|160143.9|160053.9|160163|160033|160165.9|160056.1|160136|160028.4|36
1655386070000|2022-06-16 13:27:50|160160.6|160030.6|160169.9|160079.9|160189.6|160090.3|160140.4|160030.5|40
1655386080000|2022-06-16 13:28:00|160171.8|160081.8|160112.6|160022.6|160175.6|160085.6|160112.6|160011.2|39
1655386090000|2022-06-16 13:28:10|160112.2|160022.2|160083.3|159993.3|160124.7|160034.7|160078.2|159988.2|38
1655386100000|2022-06-16 13:28:20|160080.3|159990.3|160089.1|159959.1|160095.4|159997.6|160068.8|159950.2|39
1655386110000|2022-06-16 13:28:30|160091.5|159961.5|160002.4|159912.4|160098.3|159968.3|159998.1|159897.8|37
1655386120000|2022-06-16 13:28:40|160001.5|159911.5|160023.3|159893.3|160038.9|159929|159997.6|159884.9|35
1655386130000|2022-06-16 13:28:50|160022.7|159892.7|160016.6|159886.6|160028.5|159898.5|160014.8|159884.8|38
1655386140000|2022-06-16 13:29:00|160018.6|159888.6|160033.4|159903.4|160034.8|159914.6|159993.8|159887.4|39
1655386150000|2022-06-16 13:29:10|160034.4|159904.4|160080.2|159950.2|160080.2|159950.2|160034.4|159904.4|36
1655386160000|2022-06-16 13:29:20|160073.2|159943.2|160013.9|159883.9|160078.4|159948.4|160002.6|159883.6|35
1655386170000|2022-06-16 13:29:30|159992.7|159902.7|159996|159906|160020.3|159908.5|159978.7|159876.8|34
1655386180000|2022-06-16 13:29:40|159990.3|159900.3|159996.1|159906.1|160008.6|159918.6|159987.7|159897.7|39
1655386190000|2022-06-16 13:29:50|159996.3|159906.3|160019.8|159889.8|160021.6|159910.1|159993.6|159878.6|39
1655386200000|2022-06-16 13:30:00|160017.7|159887.7|159980.4|159850.4|160021.3|159913.7|159968.3|159850.4|38
1655386210000|2022-06-16 13:30:10|159982.9|159852.9|160009.6|159879.6|160019|159889|159976.5|159846.5|38
1655386220000|2022-06-16 13:30:20|160012.5|159882.5|159971.3|159841.3|160012.5|159882.5|159967.6|159837.6|39
1655386230000|2022-06-16 13:30:30|159962.9|159832.9|159933.3|159803.3|159969.5|159839.5|159925|159795|39
1655386240000|2022-06-16 13:30:40|159930.9|159800.9|159831.2|159741.2|159935|159805|159822.1|159732.1|40
1655386250000|2022-06-16 13:30:50|159833.4|159743.4|159831.5|159741.5|159841.2|159751.2|159820.3|159730.3|35
1655386260000|2022-06-16 13:31:00|159832.2|159742.2|159906.7|159776.7|159915.1|159785.1|159830.5|159723|40
1655386270000|2022-06-16 13:31:10|159911|159781|159915.7|159785.7|159917.5|159787.5|159896.9|159766.9|39
1655386280000|2022-06-16 13:31:20|159911.9|159781.9|159930.3|159800.3|159943.2|159813.2|159911.9|159781.9|39
1655386290000|2022-06-16 13:31:30|159921.2|159791.2|159880.2|159750.2|159928.4|159798.4|159880.2|159750.2|38
1655386300000|2022-06-16 13:31:40|159881.9|159751.9|159836.9|159746.9|159881.9|159751.9|159834.6|159724.4|38
1655386310000|2022-06-16 13:31:50|159839.2|159749.2|159826.5|159736.5|159839.2|159749.2|159825.8|159735.8|38
1655386320000|2022-06-16 13:32:00|159827.9|159737.9|159798.6|159708.6|159836.1|159746.1|159798.6|159708.6|39
1655386330000|2022-06-16 13:32:10|159797.9|159707.9|159836.9|159746.9|159855.7|159746.9|159796.9|159706.9|33
1655386340000|2022-06-16 13:32:20|159837.1|159747.1|159837.3|159747.3|159855.5|159752.7|159823|159723.9|39
1655386350000|2022-06-16 13:32:30|159836.5|159746.5|159839.7|159749.7|159872.8|159767.7|159803.2|159713.2|40
1655386360000|2022-06-16 13:32:40|159841.2|159751.2|159828.4|159738.4|159841.2|159751.2|159820.3|159730.3|39
1655386370000|2022-06-16 13:32:50|159825.7|159735.7|159830.9|159740.9|159845|159755|159813.8|159709.9|39
1655386380000|2022-06-16 13:33:00|159828.3|159738.3|159884.5|159794.5|159895.1|159805.1|159823.3|159733.3|39
1655386390000|2022-06-16 13:33:10|159887.1|159797.1|159860.8|159770.8|159887.1|159797.1|159852.2|159762.2|40
1655386400000|2022-06-16 13:33:20|159861.8|159771.8|159943.1|159853.1|159943.1|159853.1|159859.1|159761.1|40
1655386410000|2022-06-16 13:33:30|159957.3|159867.3|159968.6|159878.6|159974.2|159884.2|159944.9|159854.9|39
1655386420000|2022-06-16 13:33:40|159971|159881|159977.7|159887.7|159977.7|159887.7|159956|159866|40
1655386430000|2022-06-16 13:33:50|159977.2|159887.2|159984.5|159894.5|159986.7|159896.7|159974.3|159884.3|38
1655386440000|2022-06-16 13:34:00|159983.2|159893.2|160069|159979|160076.8|159986.8|159982.2|159892.2|37
1655386450000|2022-06-16 13:34:10|160067.3|159977.3|160081.2|159991.2|160090|160000|160067.3|159977.3|37
1655386460000|2022-06-16 13:34:20|160087.2|159997.2|160068.1|159978.1|160092.9|160002.9|160060.6|159970.6|40
1655386470000|2022-06-16 13:34:30|160065|159975|160037|159907|160065|159975|160013.9|159902.2|40
1655386480000|2022-06-16 13:34:40|160033.9|159903.9|160058.2|159968.2|160079.4|159971.3|160033.9|159903.9|40
1655386490000|2022-06-16 13:34:50|160057.8|159967.8|160073|159983|160073.7|159983.7|160053|159963|39
1655386500000|2022-06-16 13:35:00|160070.2|159980.2|160061.1|159971.1|160071.3|159981.3|160011.5|159921.5|40
1655386510000|2022-06-16 13:35:10|160059.9|159969.9|160055.3|159965.3|160077.4|159987.4|160047.7|159957.7|39
1655386520000|2022-06-16 13:35:20|160052.6|159962.6|160064|159974|160066.4|159976.4|160049.2|159959.2|39
1655386530000|2022-06-16 13:35:30|160069.4|159979.4|160056.7|159966.7|160071.7|159979.4|160042.9|159919.2|38
1655386540000|2022-06-16 13:35:40|160056.6|159966.6|160061.1|159971.1|160091.3|159976.6|160047.5|159940.4|40
1655386550000|2022-06-16 13:35:50|160061.3|159971.3|160056.5|159966.5|160083.7|159980.4|160041.1|159946.8|40
1655386560000|2022-06-16 13:36:00|160060.8|159970.8|160038.5|159948.5|160073.6|159983.6|160024.9|159934.9|39
1655386570000|2022-06-16 13:36:10|160040.7|159950.7|160045.1|159955.1|160055.2|159965.2|160009.7|159919.7|39
1655386580000|2022-06-16 13:36:20|160035.9|159945.9|160069.4|159979.4|160074.3|159984.3|160027.6|159937.6|35
1655386590000|2022-06-16 13:36:30|160068.1|159978.1|160073|159983|160077.6|159987.6|160057.6|159967.6|38
1655386600000|2022-06-16 13:36:40|160071.6|159981.6|160071.5|159981.5|160081.7|159991.7|160055.3|159965.3|36
1655386610000|2022-06-16 13:36:50|160071.3|159981.3|160062.6|159972.6|160086.4|159996.4|160047.5|159957.5|38
1655386620000|2022-06-16 13:37:00|160064.6|159974.6|160069.6|159979.6|160072.9|159982.9|160046.6|159956.6|39
1655386630000|2022-06-16 13:37:10|160070.3|159980.3|160063.1|159973.1|160071.8|159981.8|160055.6|159965.6|38
1655386640000|2022-06-16 13:37:20|160063.8|159973.8|160057.3|159967.3|160072.8|159982.8|160057.3|159967.3|40
1655386650000|2022-06-16 13:37:30|160057.2|159967.2|159999.4|159909.4|160060.3|159970.3|159997.7|159907.7|40
1655386660000|2022-06-16 13:37:40|160001|159911|159941.3|159851.3|160005.5|159915.5|159930.5|159840.5|39
1655386670000|2022-06-16 13:37:50|159936.3|159846.3|159932.9|159842.9|159956.7|159852.2|159919.6|159826.7|38
1655386680000|2022-06-16 13:38:00|159928|159838|160035|159905|160040.9|159910.9|159928|159838|40
1655386690000|2022-06-16 13:38:10|160037.4|159907.4|160034.7|159904.7|160047.8|159917.8|160020.3|159890.3|40
1655386700000|2022-06-16 13:38:20|160028.7|159898.7|159963.4|159833.4|160032.4|159902.4|159957.3|159827.3|39
1655386710000|2022-06-16 13:38:30|159956.7|159826.7|160027.2|159897.2|160031|159901|159956.7|159826.7|40
1655386720000|2022-06-16 13:38:40|160030.3|159900.3|160038.2|159908.2|160038.2|159908.2|160015.5|159885.5|39
1655386730000|2022-06-16 13:38:50|160037.6|159907.6|160009.4|159919.4|160045.6|159930.4|160007.5|159904.7|40
1655386740000|2022-06-16 13:39:00|160010.1|159920.1|160015.1|159925.1|160041.8|159932|159995.8|159885.4|39
1655386750000|2022-06-16 13:39:10|160013.3|159923.3|160040.1|159910.1|160060.5|159943.6|159998.8|159892.1|40
1655386760000|2022-06-16 13:39:20|160042.7|159912.7|160013.1|159883.1|160042.7|159945.1|160010.7|159880.7|39
1655386770000|2022-06-16 13:39:30|160013.3|159883.3|160026.9|159896.9|160026.9|159896.9|159982.4|159871.2|40
1655386780000|2022-06-16 13:39:40|160027.4|159897.4|160016.9|159886.9|160037.6|159907.6|160002.7|159872.7|40
1655386790000|2022-06-16 13:39:50|160017.2|159887.2|160033.8|159903.8|160035.2|159938|160003.3|159885|40
1655386800000|2022-06-16 13:40:00|160034.8|159904.8|160030|159900|160039.3|159909.3|160012.8|159882.8|40
1655386810000|2022-06-16 13:40:10|160020.5|159890.5|160041.2|159911.2|160054.1|159947.2|160004|159890.5|39
1655386820000|2022-06-16 13:40:20|160034.5|159904.5|160010.2|159880.2|160036.6|159912|159989.2|159875.9|40
1655386830000|2022-06-16 13:40:30|160011.7|159881.7|160014.7|159924.7|160014.7|159924.7|159979.7|159878.2|39
1655386840000|2022-06-16 13:40:40|160037.3|159907.3|160031.2|159941.2|160049.7|159959.7|160004.9|159904.2|40
1655386850000|2022-06-16 13:40:50|160042.5|159952.5|160043.5|159913.5|160047.5|159957.5|160004.8|159900.5|40
1655386860000|2022-06-16 13:41:00|159998.8|159908.8|160027.8|159937.8|160045.9|159951.3|159998.8|159908.8|40
1655386870000|2022-06-16 13:41:10|160028.8|159938.8|160028.4|159898.4|160033.9|159943.9|159998.9|159898.4|40
1655386880000|2022-06-16 13:41:20|160030.2|159900.2|160003.9|159913.9|160030.9|159923.1|159991.5|159894.8|40
1655386890000|2022-06-16 13:41:30|160004.9|159914.9|160051.9|159961.9|160060.8|159970.8|159998.5|159892.8|37
1655386900000|2022-06-16 13:41:40|160049.1|159959.1|160063.2|159973.2|160069.8|159979.8|160037.9|159947.9|38
1655386910000|2022-06-16 13:41:50|160065.3|159975.3|160083.7|159993.7|160105.4|160001.6|160061.5|159971.5|39
1655386920000|2022-06-16 13:42:00|160073.2|159983.2|160022.2|159932.2|160094.5|159992.6|160022.2|159932.2|38
1655386930000|2022-06-16 13:42:10|160009.1|159919.1|160029|159899|160044.2|159935.7|160006|159895.5|39
1655386940000|2022-06-16 13:42:20|160031.7|159901.7|160039.9|159949.9|160055.8|159955.6|160015.6|159901.5|40
1655386950000|2022-06-16 13:42:30|160044.6|159954.6|160080.1|159990.1|160097.1|159990.1|160037.8|159925.1|39
1655386960000|2022-06-16 13:42:40|160077.2|159987.2|160073.4|159983.4|160078.5|159988.5|160065.4|159975.4|38
1655386970000|2022-06-16 13:42:50|160071.9|159981.9|160080.3|159990.3|160084.8|159994.8|160071.4|159981.4|37
1655386980000|2022-06-16 13:43:00|160080.1|159990.1|160069|159979|160080.1|159990.1|160058.8|159968.8|39
1655386990000|2022-06-16 13:43:10|160070.6|159980.6|160076|159986|160083|159993|160069.7|159979.7|39
1655387000000|2022-06-16 13:43:20|160075.2|159985.2|160073.9|159983.9|160083.5|159993.5|160072.6|159982.6|34
1655387010000|2022-06-16 13:43:30|160074.4|159984.4|160076.2|159986.2|160081.1|159991.1|160072|159982|39
1655387020000|2022-06-16 13:43:40|160076.8|159986.8|160090.9|160000.9|160092.4|160002.4|160075.2|159985.2|37
1655387030000|2022-06-16 13:43:50|160090.2|160000.2|160102.7|160012.7|160128.4|160038.4|160089.3|159999.3|37
1655387040000|2022-06-16 13:44:00|160103.8|160013.8|160087.5|159997.5|160111.7|160021.7|160084.2|159994.2|40
1655387050000|2022-06-16 13:44:10|160090.3|160000.3|160097.1|160007.1|160131.3|160041.3|160088.4|159998.4|38
1655387060000|2022-06-16 13:44:20|160091.3|160001.3|160109.4|160019.4|160112.9|160022.9|160087.7|159997.7|40
1655387070000|2022-06-16 13:44:30|160106.9|160016.9|160116.6|160026.6|160117.3|160027.3|160100|160010|37
1655387080000|2022-06-16 13:44:40|160117.3|160027.3|160115.8|160025.8|160119.3|160029.3|160113.6|160023.6|34
1655387090000|2022-06-16 13:44:50|160116|160026|160161.2|160071.2|160161.2|160071.2|160111|160021|38
1655387100000|2022-06-16 13:45:00|160159.3|160069.3|160148.8|160058.8|160196.7|160106.7|160148.8|160058.8|40
1655387110000|2022-06-16 13:45:10|160144|160054|160135.2|160045.2|160160.8|160070.8|160130.8|160040.8|39
1655387120000|2022-06-16 13:45:20|160133.1|160043.1|160142.6|160052.6|160142.6|160052.6|160129.6|160039.6|38
1655387130000|2022-06-16 13:45:30|160142.2|160052.2|160146.2|160056.2|160163.1|160073.1|160139.4|160049.4|38
1655387140000|2022-06-16 13:45:40|160145.6|160055.6|160177.8|160087.8|160195.8|160105.8|160145.6|160055.6|40
1655387150000|2022-06-16 13:45:50|160186.9|160096.9|160154.9|160064.9|160189.6|160099.6|160143.6|160053.6|40
1655387160000|2022-06-16 13:46:00|160153.6|160063.6|160158.6|160068.6|160175.7|160085.7|160147.7|160057.7|40
1655387170000|2022-06-16 13:46:10|160162.5|160072.5|160152.5|160062.5|160198.2|160108.2|160152.5|160062.5|40
1655387180000|2022-06-16 13:46:20|160151|160061|160173.1|160083.1|160179.8|160089.8|160151|160061|39
1655387190000|2022-06-16 13:46:30|160177.4|160087.4|160180.2|160090.2|160188|160098|160168.8|160078.8|37
1655387200000|2022-06-16 13:46:40|160180.9|160090.9|160240.3|160150.3|160260.1|160170.1|160172.1|160082.1|39
1655387210000|2022-06-16 13:46:50|160229|160139|160145.4|160055.4|160230.2|160140.2|160145.4|160055.4|39
1655387220000|2022-06-16 13:47:00|160147.5|160057.5|160083.7|159993.7|160150.4|160060.4|160029.6|159939.6|40
1655387230000|2022-06-16 13:47:10|160089.9|159999.9|160093.7|160003.7|160096.5|160006.5|160089.9|159999.9|35
1655387240000|2022-06-16 13:47:20|160094.1|160004.1|160166.8|160036.8|160166.8|160048.5|160094|159973.8|40
1655387250000|2022-06-16 13:47:30|160157.5|160027.5|160170.1|160040.1|160176.5|160046.5|160149.6|160019.6|38
1655387260000|2022-06-16 13:47:40|160170|160040|160171.2|160041.2|160177.9|160047.9|160166.6|160036.6|37
1655387270000|2022-06-16 13:47:50|160169.5|160039.5|160207.1|160077.1|160223.2|160093.8|160169|160039|38
1655387280000|2022-06-16 13:48:00|160205.5|160075.5|160160.7|160070.7|160229.1|160099.1|160160.7|160048|38
1655387290000|2022-06-16 13:48:10|160163.4|160073.4|160221.2|160091.2|160221.2|160109.5|160163.4|160054.9|36
1655387300000|2022-06-16 13:48:20|160219.3|160089.3|160210.2|160080.2|160220.7|160090.7|160206.7|160076.7|35
1655387310000|2022-06-16 13:48:30|160211.4|160081.4|160186.1|160056.1|160211.4|160081.4|160174.1|160044.1|39
1655387320000|2022-06-16 13:48:40|160186.3|160056.3|160162.1|160032.1|160224.9|160094.9|160162.1|160032.1|40
1655387330000|2022-06-16 13:48:50|160162.5|160032.5|160175.8|160045.8|160178.3|160048.3|160159.8|160029.8|40
1655387340000|2022-06-16 13:49:00|160175.5|160045.5|160142.3|160052.3|160175.5|160052.3|160129.4|160023.2|35
1655387350000|2022-06-16 13:49:10|160144.6|160054.6|160116.2|160026.2|160149.2|160059.2|160115|160025|38
1655387360000|2022-06-16 13:49:20|160115.5|160025.5|160117.5|160027.5|160120.4|160030.4|160103|160013|31
1655387370000|2022-06-16 13:49:30|160118.6|160028.6|160116.8|160026.8|160123.2|160033.2|160109.3|160019.3|38
1655387380000|2022-06-16 13:49:40|160120.9|160030.9|160237.4|160107.4|160238.4|160117.3|160115.2|160025.2|36
1655387390000|2022-06-16 13:49:50|160237.7|160107.7|160237.3|160107.3|160248.7|160118.7|160234.2|160104.2|39
1655387400000|2022-06-16 13:50:00|160239.8|160109.8|160242.6|160112.6|160248.8|160118.8|160229.9|160099.9|39
1655387410000|2022-06-16 13:50:10|160241|160111|160308.4|160178.4|160308.4|160198.6|160241|160111|40
1655387420000|2022-06-16 13:50:20|160307.1|160177.1|160264.9|160174.9|160324.1|160234.1|160259.9|160169.9|32
1655387430000|2022-06-16 13:50:30|160272|160182|160265.8|160175.8|160298.7|160189|160258.2|160164.7|35
1655387440000|2022-06-16 13:50:40|160263.1|160173.1|160365.5|160275.5|160365.5|160275.5|160263.1|160173.1|39
1655387450000|2022-06-16 13:50:50|160368|160278|160402.8|160272.8|160413.2|160301.9|160368|160269.5|40
1655387460000|2022-06-16 13:51:00|160403.3|160273.3|160432.4|160302.4|160435.9|160305.9|160395.1|160265.1|38
1655387470000|2022-06-16 13:51:10|160432.8|160302.8|160450.6|160320.6|160467.5|160363.4|160432.8|160302.8|38
1655387480000|2022-06-16 13:51:20|160448.2|160318.2|160442.6|160312.6|160481.3|160351.3|160440.1|160310.1|34
1655387490000|2022-06-16 13:51:30|160440.9|160310.9|160430.7|160300.7|160440.9|160310.9|160424.8|160294.8|37
1655387500000|2022-06-16 13:51:40|160431.7|160301.7|160423.7|160293.7|160432|160302|160406.6|160276.6|39
1655387510000|2022-06-16 13:51:50|160423.3|160293.3|160422.9|160292.9|160426.9|160296.9|160413.4|160283.4|37
1655387520000|2022-06-16 13:52:00|160422.5|160292.5|160470.5|160340.5|160470.5|160340.5|160402.3|160272.3|36
1655387530000|2022-06-16 13:52:10|160464.1|160334.1|160417.6|160287.6|160477.6|160366.7|160414.6|160284.6|32
1655387540000|2022-06-16 13:52:20|160416.9|160286.9|160437.3|160307.3|160438.5|160326.2|160414.8|160285.9|32
1655387550000|2022-06-16 13:52:30|160436.9|160306.9|160426|160296|160472.1|160342.1|160411.2|160296|40
1655387560000|2022-06-16 13:52:40|160426.2|160296.2|160431.4|160301.4|160440.7|160310.7|160426.2|160296.2|34
1655387570000|2022-06-16 13:52:50|160430|160300|160413.8|160283.8|160434.2|160333.2|160398.2|160282.7|36
1655387580000|2022-06-16 13:53:00|160414.4|160284.4|160416.9|160286.9|160425.6|160295.6|160406.1|160276.1|39
1655387590000|2022-06-16 13:53:10|160420|160290|160416.1|160286.1|160434.5|160304.5|160407.8|160277.8|39
1655387600000|2022-06-16 13:53:20|160420.1|160290.1|160418.2|160288.2|160426.7|160296.7|160398.4|160268.4|38
1655387610000|2022-06-16 13:53:30|160418.6|160288.6|160422|160292|160430.2|160300.2|160415.1|160285.1|37
1655387620000|2022-06-16 13:53:40|160422.7|160292.7|160449.5|160319.5|160451.4|160321.4|160421.5|160291.5|40
1655387630000|2022-06-16 13:53:50|160446|160316|160432.5|160302.5|160448.6|160318.6|160418.5|160288.5|37
1655387640000|2022-06-16 13:54:00|160433.9|160303.9|160475|160345|160485.3|160373.2|160432.5|160302.5|40
1655387650000|2022-06-16 13:54:10|160484.2|160354.2|160463.3|160373.3|160489.3|160378.2|160456.9|160338.7|40
1655387660000|2022-06-16 13:54:20|160464.7|160374.7|160465.8|160375.8|160491.9|160379.2|160459.3|160352.6|40
1655387670000|2022-06-16 13:54:30|160465.3|160375.3|160472.1|160382.1|160488.4|160383.4|160459.7|160358.4|36
1655387680000|2022-06-16 13:54:40|160470.3|160380.3|160466.2|160376.2|160504.2|160397|160466.2|160367.8|37
1655387690000|2022-06-16 13:54:50|160466.4|160376.4|160516.7|160426.7|160559.5|160449.1|160466.4|160376.4|39
1655387700000|2022-06-16 13:55:00|160515.6|160425.6|160511.2|160381.2|160522.3|160429.4|160503.6|160375.9|38
1655387710000|2022-06-16 13:55:10|160515.6|160385.6|160512.2|160422.2|160531.2|160427.3|160503.8|160377.4|40
1655387720000|2022-06-16 13:55:20|160510.3|160420.3|160544.6|160414.6|160544.6|160432.6|160480.6|160378.6|36
1655387730000|2022-06-16 13:55:30|160543.2|160413.2|160502.1|160412.1|160544.3|160421.4|160494.9|160404.9|27
1655387740000|2022-06-16 13:55:40|160500.7|160410.7|160504.5|160414.5|160506.9|160416.9|160500.7|160410.7|24
1655387750000|2022-06-16 13:55:50|160504.1|160414.1|160503.1|160413.1|160510.6|160420.6|160502.1|160412.1|34
1655387760000|2022-06-16 13:56:00|160503|160413|160527.8|160397.8|160528.9|160419.7|160495.5|160390.4|37
1655387770000|2022-06-16 13:56:10|160500.7|160410.7|160510.5|160420.5|160528.9|160435.3|160498.3|160386.1|39
1655387780000|2022-06-16 13:56:20|160510.4|160420.4|160495.7|160405.7|160513.4|160420.4|160475.6|160365.8|35
1655387790000|2022-06-16 13:56:30|160496.9|160406.9|160543.7|160413.7|160545.6|160431.4|160484|160394|33
1655387800000|2022-06-16 13:56:40|160544.2|160414.2|160547.8|160417.8|160547.8|160436.5|160516.5|160404.5|32
1655387810000|2022-06-16 13:56:50|160545.1|160415.1|160545.4|160415.4|160550.6|160437.7|160519.5|160413|31
1655387820000|2022-06-16 13:57:00|160546|160416|160532.6|160442.6|160546.3|160444.3|160513|160401.6|37
1655387830000|2022-06-16 13:57:10|160538.4|160448.4|160511.8|160421.8|160538.4|160448.4|160511.8|160421.8|36
1655387840000|2022-06-16 13:57:20|160506.6|160416.6|160534.3|160444.3|160553|160463|160504.1|160394.6|40
1655387850000|2022-06-16 13:57:30|160539.5|160449.5|160559.9|160469.9|160577.9|160487.9|160530.7|160440.7|39
1655387860000|2022-06-16 13:57:40|160569.3|160479.3|160660.7|160530.7|160671.8|160549|160567.9|160477.9|38
1655387870000|2022-06-16 13:57:50|160660.6|160530.6|160700.8|160570.8|160711.4|160581.4|160658.3|160528.3|37
1655387880000|2022-06-16 13:58:00|160690.5|160560.5|160716.6|160586.6|160716.6|160586.6|160687|160557|36
1655387890000|2022-06-16 13:58:10|160713|160583|160775.8|160645.8|160790.5|160680.9|160695.1|160565.1|39
1655387900000|2022-06-16 13:58:20|160777.1|160647.1|160763.9|160633.9|160794.1|160664.1|160760.3|160630.3|39
1655387910000|2022-06-16 13:58:30|160771.4|160641.4|160779.6|160649.6|160785|160655|160743.2|160626.9|39
1655387920000|2022-06-16 13:58:40|160781.1|160651.1|160743.3|160613.3|160781.1|160651.1|160724|160612.1|37
1655387930000|2022-06-16 13:58:50|160742.2|160612.2|160790|160660|160796.2|160674|160729.4|160612.2|39
1655387940000|2022-06-16 13:59:00|160783.9|160653.9|160831.5|160701.5|160846.4|160739.8|160775.3|160648.6|35
1655387950000|2022-06-16 13:59:10|160836.5|160706.5|160804.5|160714.5|160843.4|160721.2|160765|160675|36
1655387960000|2022-06-16 13:59:20|160805.1|160715.1|160755.2|160665.2|160805.1|160715.1|160738.7|160648.7|38
1655387970000|2022-06-16 13:59:30|160754.5|160664.5|160764.1|160674.1|160775.4|160682.1|160747.5|160643|39
1655387980000|2022-06-16 13:59:40|160768.2|160678.2|160756.6|160666.6|160787.2|160697.2|160756.6|160666.6|37
1655387990000|2022-06-16 13:59:50|160752.2|160662.2|160733.1|160643.1|160779.5|160689.5|160733.1|160643.1|38
1655388000000|2022-06-16 14:00:00|160730|160640|160795.7|160705.7|160803|160713|160722.9|160632.9|40
1655388010000|2022-06-16 14:00:10|160796.2|160706.2|160819.1|160729.1|160819.5|160729.5|160789.6|160699.6|40
1655388020000|2022-06-16 14:00:20|160808|160718|160823.7|160733.7|160827.1|160737.1|160808|160718|40
1655388030000|2022-06-16 14:00:30|160823|160733|160838.6|160748.6|160838.6|160748.6|160817.5|160727.5|40
1655388040000|2022-06-16 14:00:40|160830.7|160740.7|160817.6|160727.6|160838.5|160748.5|160811.2|160721.2|37
1655388050000|2022-06-16 14:00:50|160819|160729|160817|160727|160829.1|160739.1|160809.6|160719.6|39
1655388060000|2022-06-16 14:01:00|160817.7|160727.7|160860.1|160770.1|160883.6|160778.8|160788.5|160698.5|35
1655388070000|2022-06-16 14:01:10|160873.7|160743.7|160870.3|160780.3|160874.1|160780.3|160855|160743.7|38
1655388080000|2022-06-16 14:01:20|160871.1|160781.1|160858|160768|160871.1|160781.1|160858|160768|33
1655388090000|2022-06-16 14:01:30|160860.3|160770.3|160874.7|160784.7|160877|160787|160852.8|160762.8|36
1655388100000|2022-06-16 14:01:40|160874.6|160784.6|160853.3|160763.3|160875.6|160785.6|160847.5|160757.5|28
1655388110000|2022-06-16 14:01:50|160855.6|160765.6|160864.7|160734.7|160876.1|160769.3|160845.3|160733.2|38
1655388120000|2022-06-16 14:02:00|160866.3|160736.3|160874.6|160784.6|160893.9|160784.6|160852.2|160736.3|40
1655388130000|2022-06-16 14:02:10|160871.9|160781.9|160918.3|160828.3|160920.9|160830.9|160861.8|160771.8|37
1655388140000|2022-06-16 14:02:20|160921|160831|160897.6|160807.6|160921|160831|160891.5|160801.5|40
1655388150000|2022-06-16 14:02:30|160898.4|160808.4|160879.2|160789.2|160909.6|160819.6|160879.2|160789.2|39
1655388160000|2022-06-16 14:02:40|160877.4|160787.4|160845.3|160755.3|160883.9|160793.9|160843|160753|35
1655388170000|2022-06-16 14:02:50|160847.7|160757.7|160847.4|160757.4|160852.6|160762.6|160840.6|160750.6|40
1655388180000|2022-06-16 14:03:00|160851.1|160761.1|160852.2|160762.2|160852.4|160762.4|160839.8|160749.8|40
1655388190000|2022-06-16 14:03:10|160854.2|160764.2|160846|160756|160862|160772|160844.9|160754.9|39
1655388200000|2022-06-16 14:03:20|160851.2|160761.2|160843.3|160753.3|160852.7|160762.7|160840.6|160750.6|37
1655388210000|2022-06-16 14:03:30|160844.3|160754.3|160773.5|160643.5|160846.4|160756.4|160750.8|160637.7|39
1655388220000|2022-06-16 14:03:40|160772.1|160642.1|160830.4|160700.4|160832|160712.4|160749.6|160642.1|40
1655388230000|2022-06-16 14:03:50|160832.1|160702.1|160837.3|160747.3|160838.9|160748.9|160827.8|160697.8|40
1655388240000|2022-06-16 14:04:00|160834.5|160744.5|160838.8|160748.8|160843.8|160753.8|160829.5|160739.5|40
1655388250000|2022-06-16 14:04:10|160835.3|160745.3|160840.6|160750.6|160845.9|160755.9|160827.5|160737.5|38
1655388260000|2022-06-16 14:04:20|160834.2|160744.2|160834.4|160744.4|160848.4|160758.4|160824.2|160734.2|39
1655388270000|2022-06-16 14:04:30|160833.8|160743.8|160832.3|160742.3|160859|160757|160825.2|160729|39
1655388280000|2022-06-16 14:04:40|160832.2|160742.2|160839.9|160749.9|160849.2|160759.2|160829.3|160739.3|40
1655388290000|2022-06-16 14:04:50|160842.1|160752.1|160833.3|160743.3|160865.2|160756.4|160833.3|160735.2|39
1655388300000|2022-06-16 14:05:00|160842|160752|160866.2|160776.2|160890.4|160791.2|160833|160743|39
1655388310000|2022-06-16 14:05:10|160866.9|160776.9|160863.1|160773.1|160878.9|160788.9|160848.4|160758.4|37
1655388320000|2022-06-16 14:05:20|160864|160774|160835.1|160745.1|160888.4|160798.4|160824.9|160734.9|37
1655388330000|2022-06-16 14:05:30|160830.6|160740.6|160830.1|160740.1|160840.8|160750.8|160823.5|160733.5|39
1655388340000|2022-06-16 14:05:40|160830.3|160740.3|160827.9|160737.9|160840.6|160750.6|160822.2|160732.2|40
1655388350000|2022-06-16 14:05:50|160823.2|160733.2|160832.2|160742.2|160837.5|160747.5|160821.8|160731.8|40
1655388360000|2022-06-16 14:06:00|160831.7|160741.7|160830.8|160740.8|160854.6|160747.5|160821.4|160724.6|40
1655388370000|2022-06-16 14:06:10|160840.6|160750.6|160837.8|160747.8|160841.3|160751.3|160830|160740|40
1655388380000|2022-06-16 14:06:20|160837.4|160747.4|160851.7|160761.7|160855.8|160765.8|160837.4|160747.4|30
1655388390000|2022-06-16 14:06:30|160844.8|160754.8|160856.1|160766.1|160859.4|160769.4|160844.7|160754.7|25
1655388400000|2022-06-16 14:06:40|160858.4|160768.4|160899.7|160809.7|160903.7|160813.7|160858|160768|36
1655388410000|2022-06-16 14:06:50|160899.3|160809.3|160991.4|160901.4|161015.7|160910.1|160891.7|160801.7|39
1655388420000|2022-06-16 14:07:00|160996.2|160906.2|160979.8|160889.8|161016.5|160907.6|160968.6|160878.6|39
1655388430000|2022-06-16 14:07:10|160981|160891|160960.4|160870.4|160984|160894|160954.9|160864.9|33
1655388440000|2022-06-16 14:07:20|160960|160870|160982.9|160892.9|160989.2|160899.2|160958.1|160868.1|34
1655388450000|2022-06-16 14:07:30|160981.5|160891.5|160986.7|160896.7|160989.5|160899.5|160975.3|160885.3|38
1655388460000|2022-06-16 14:07:40|160985|160895|160994.9|160904.9|160994.9|160904.9|160974.8|160884.8|39
1655388470000|2022-06-16 14:07:50|160997.6|160907.6|160955.5|160865.5|161029.8|160923.6|160955.5|160865.5|40
1655388480000|2022-06-16 14:08:00|160954.1|160864.1|161049.4|160959.4|161049.4|160959.4|160954.1|160864.1|40
1655388490000|2022-06-16 14:08:10|161053.7|160963.7|161045.6|160955.6|161057.3|160967.3|161042|160952|38
1655388500000|2022-06-16 14:08:20|161047.3|160957.3|161046.5|160956.5|161054.8|160964.8|161044.5|160954.5|39
1655388510000|2022-06-16 14:08:30|161043|160953|161040.5|160950.5|161046.3|160956.3|161037.4|160947.4|39
1655388520000|2022-06-16 14:08:40|161041.3|160951.3|161039.4|160949.4|161044.5|160954.5|161037.7|160947.7|35
1655388530000|2022-06-16 14:08:50|161044|160954|161045.2|160955.2|161047|160957|161040.7|160950.7|36
1655388540000|2022-06-16 14:09:00|161045.4|160955.4|161043.1|160953.1|161049.5|160959.5|161039.2|160949.2|38
1655388550000|2022-06-16 14:09:10|161042.9|160952.9|161055.7|160965.7|161057.1|160967.1|161041.6|160951.6|37
1655388560000|2022-06-16 14:09:20|161054.9|160964.9|160964.8|160874.8|161054.9|160964.9|160960.4|160868.8|39
1655388570000|2022-06-16 14:09:30|160967|160877|160976.5|160846.5|160988|160878.9|160940.5|160845.9|40
1655388580000|2022-06-16 14:09:40|160979.2|160849.2|160926.6|160836.6|160979.9|160851.5|160922.9|160832.9|39
1655388590000|2022-06-16 14:09:50|160937.6|160847.6|160916.9|160826.9|160938.9|160848.9|160909.6|160819.6|40
1655388600000|2022-06-16 14:10:00|160911.4|160821.4|160909.5|160819.5|160922.4|160832.4|160870.7|160780.7|37
1655388610000|2022-06-16 14:10:10|160909.1|160819.1|160905.6|160815.6|160909.1|160819.1|160898.6|160808.6|32
1655388620000|2022-06-16 14:10:20|160902.5|160812.5|160978.1|160888.1|160980|160890|160894.9|160804.9|34
1655388630000|2022-06-16 14:10:30|160979.6|160889.6|160979.2|160889.2|161028.7|160938.7|160975.3|160872.7|39
1655388640000|2022-06-16 14:10:40|160975.5|160885.5|160980.5|160890.5|161007.6|160898.4|160975.5|160864.2|38
1655388650000|2022-06-16 14:10:50|160979.3|160889.3|160984.1|160854.1|160989.4|160889.8|160961.4|160849|40
1655388660000|2022-06-16 14:11:00|160984.6|160854.6|160971.8|160881.8|161009.1|160889.3|160916.1|160826.1|39
1655388670000|2022-06-16 14:11:10|160969.2|160879.2|160999.2|160869.2|161001.7|160886.8|160955.1|160843.5|38
1655388680000|2022-06-16 14:11:20|161000.3|160870.3|160985.5|160895.5|161007.4|160896.1|160979.1|160860.2|39
1655388690000|2022-06-16 14:11:30|160986.2|160896.2|160977.9|160887.9|160988.6|160898.6|160977.9|160887.9|39
1655388700000|2022-06-16 14:11:40|160979.6|160889.6|161002.3|160872.3|161002.3|160894.9|160934.6|160840.6|39
1655388710000|2022-06-16 14:11:50|161001.7|160871.7|160987.6|160897.6|161012.3|160900.7|160971|160860.5|36
1655388720000|2022-06-16 14:12:00|160988.6|160898.6|160980|160890|160994|160904|160976.3|160886.3|38
1655388730000|2022-06-16 14:12:10|160973.4|160883.4|161001.7|160871.7|161004.5|160892.7|160971.8|160868.9|38
1655388740000|2022-06-16 14:12:20|161006.7|160876.7|161001.8|160911.8|161007.9|160911.8|160983.2|160876.7|39
1655388750000|2022-06-16 14:12:30|161001.1|160911.1|160964.6|160874.6|161009.8|160919.8|160962.8|160872.8|39
1655388760000|2022-06-16 14:12:40|160966.6|160876.6|160978.5|160888.5|160982.3|160892.3|160962.6|160872.6|38
1655388770000|2022-06-16 14:12:50|160978.1|160888.1|160965.9|160875.9|160983.3|160893.3|160955.1|160865.1|40
1655388780000|2022-06-16 14:13:00|160971.1|160881.1|160960.1|160870.1|160977.3|160887.3|160952.5|160862.5|38
1655388790000|2022-06-16 14:13:10|160960|160870|160955.9|160865.9|160964.9|160874.9|160950.4|160860.4|39
1655388800000|2022-06-16 14:13:20|160953.4|160863.4|160930.3|160840.3|160960.9|160870.9|160921.2|160831.2|40
1655388810000|2022-06-16 14:13:30|160931.5|160841.5|160931.7|160841.7|160937.7|160847.7|160918.7|160828.7|37
1655388820000|2022-06-16 14:13:40|160931.6|160841.6|160936.9|160846.9|160941.6|160851.6|160926|160836|36
1655388830000|2022-06-16 14:13:50|160943.7|160853.7|160966.6|160876.6|160969.5|160879.5|160933.3|160843.3|37
1655388840000|2022-06-16 14:14:00|160968.9|160878.9|160970.2|160880.2|160975.9|160885.9|160962.8|160872.8|37
1655388850000|2022-06-16 14:14:10|160968.4|160878.4|160964.3|160874.3|160971.2|160881.2|160956.8|160866.8|33
1655388860000|2022-06-16 14:14:20|160964.4|160874.4|160958.7|160868.7|160972.7|160882.7|160956.6|160866.6|36
1655388870000|2022-06-16 14:14:30|160963|160873|160961.7|160871.7|160968.6|160878.6|160956.7|160866.7|39
1655388880000|2022-06-16 14:14:40|160967.2|160877.2|160968.2|160878.2|160973.5|160883.5|160964.4|160874.4|36
1655388890000|2022-06-16 14:14:50|160973.2|160883.2|160964.9|160874.9|160973.2|160883.2|160963.6|160873.6|37
1655388900000|2022-06-16 14:15:00|160967.6|160877.6|160970.1|160880.1|160974.3|160884.3|160962.8|160872.8|35
1655388910000|2022-06-16 14:15:10|160970.5|160880.5|160965.9|160875.9|160970.5|160880.5|160963.7|160873.7|35
1655388920000|2022-06-16 14:15:20|160965.1|160875.1|160966.5|160876.5|160967.6|160877.6|160962.4|160872.4|23
1655388930000|2022-06-16 14:15:30|160966.6|160876.6|160941.2|160851.2|160967.8|160877.8|160926.6|160836.6|40
1655388940000|2022-06-16 14:15:40|160949.8|160859.8|160939.4|160849.4|160951.1|160861.1|160936.2|160846.2|36
1655388950000|2022-06-16 14:15:50|160937|160847|160937.9|160847.9|160943.2|160853.2|160936.2|160846.2|34
1655388960000|2022-06-16 14:16:00|160937.8|160847.8|160950.7|160860.7|160979.7|160874|160936|160846|39
1655388970000|2022-06-16 14:16:10|160952|160862|160922.9|160832.9|160952.7|160862.7|160895.7|160805.7|39
1655388980000|2022-06-16 14:16:20|160924.4|160834.4|160917.8|160827.8|160926.8|160836.8|160911.7|160821.7|37
1655388990000|2022-06-16 14:16:30|160918.8|160828.8|160857.8|160767.8|160923.4|160833.4|160857.8|160767.8|37
1655389000000|2022-06-16 14:16:40|160856.5|160766.5|160859.5|160769.5|160867|160777|160856.5|160766.5|38
1655389010000|2022-06-16 14:16:50|160860.4|160770.4|160864|160774|160871.3|160781.3|160853.5|160763.5|39
1655389020000|2022-06-16 14:17:00|160865.6|160775.6|160857.7|160767.7|160869.1|160779.1|160838.3|160748.3|35
1655389030000|2022-06-16 14:17:10|160858.9|160768.9|160868.3|160778.3|160868.3|160778.3|160852.1|160762.1|36
1655389040000|2022-06-16 14:17:20|160866.3|160776.3|160863.5|160773.5|160877.3|160787.3|160856.3|160766.3|38
1655389050000|2022-06-16 14:17:30|160865.9|160775.9|160860.3|160770.3|160871.4|160781.4|160855.6|160765.6|37
1655389060000|2022-06-16 14:17:40|160863.3|160773.3|160862.7|160772.7|160867.8|160777.8|160855.9|160765.9|39
1655389070000|2022-06-16 14:17:50|160863.6|160773.6|160826.3|160736.3|160863.6|160773.6|160811.5|160721.5|35
1655389080000|2022-06-16 14:18:00|160826.6|160736.6|160827.8|160737.8|160833.5|160743.5|160824.4|160734.4|34
1655389090000|2022-06-16 14:18:10|160828.4|160738.4|160819.3|160729.3|160837.4|160747.4|160806.1|160716.1|36
1655389100000|2022-06-16 14:18:20|160813|160723|160804|160714|160822.6|160732.6|160800.8|160710.8|39
1655389110000|2022-06-16 14:18:30|160806.5|160716.5|160816.6|160726.6|160816.6|160726.6|160799.6|160709.6|36
1655389120000|2022-06-16 14:18:40|160813|160723|160787.9|160697.9|160825.5|160735.5|160785.3|160695.3|40
1655389130000|2022-06-16 14:18:50|160784.9|160694.9|160787.9|160697.9|160794.1|160704.1|160782|160692|38
1655389140000|2022-06-16 14:19:00|160787.3|160697.3|160799.8|160709.8|160812.3|160722.3|160780.1|160690.1|36
1655389150000|2022-06-16 14:19:10|160806|160716|160801.9|160711.9|160836.6|160725.2|160796.3|160702.5|39
1655389160000|2022-06-16 14:19:20|160798.5|160708.5|160795|160705|160804.2|160714.2|160788.6|160698.6|37
1655389170000|2022-06-16 14:19:30|160799.6|160709.6|160801.1|160711.1|160805.6|160715.6|160793.4|160703.4|37
1655389180000|2022-06-16 14:19:40|160795.5|160705.5|160768.8|160678.8|160797.2|160707.2|160756.2|160666.2|30
1655389190000|2022-06-16 14:19:50|160776.6|160686.6|160774.1|160684.1|160777.9|160687.9|160767.8|160677.8|32
1655389200000|2022-06-16 14:20:00|160773|160683|160761.6|160671.6|160774.1|160684.1|160754.2|160664.2|34
1655389210000|2022-06-16 14:20:10|160761.4|160671.4|160658.9|160568.9|160774.2|160684.2|160646.2|160556.2|36
1655389220000|2022-06-16 14:20:20|160658.6|160568.6|160656.5|160566.5|160673.9|160583.9|160644.7|160554.7|38
1655389230000|2022-06-16 14:20:30|160660|160570|160649.9|160559.9|160667.9|160577.9|160649.9|160559.9|31
1655389240000|2022-06-16 14:20:40|160651.5|160561.5|160658.6|160568.6|160671.1|160581.1|160646.8|160556.8|33
1655389250000|2022-06-16 14:20:50|160660|160570|160651.9|160561.9|160662.2|160572.2|160651.9|160561.9|33
1655389260000|2022-06-16 14:21:00|160658.6|160568.6|160661.7|160531.7|160675|160569.7|160649.7|160531.7|36
1655389270000|2022-06-16 14:21:10|160671.7|160541.7|160655.4|160565.4|160671.7|160569.3|160645.9|160531.4|36
1655389280000|2022-06-16 14:21:20|160656.7|160566.7|160654.8|160564.8|160665.1|160575.1|160651.1|160561.1|32
1655389290000|2022-06-16 14:21:30|160659.9|160569.9|160650.2|160560.2|160659.9|160569.9|160647.4|160557.4|36
1655389300000|2022-06-16 14:21:40|160651.3|160561.3|160631.1|160541.1|160651.6|160561.6|160617|160527|38
1655389310000|2022-06-16 14:21:50|160635.2|160545.2|160627.3|160537.3|160635.2|160545.2|160619.3|160529.3|38
1655389320000|2022-06-16 14:22:00|160628.3|160538.3|160633.7|160543.7|160636.6|160546.6|160624.4|160534.4|40
1655389330000|2022-06-16 14:22:10|160631.9|160541.9|160623.1|160533.1|160634|160544|160621|160531|39
1655389340000|2022-06-16 14:22:20|160625.8|160535.8|160637.7|160547.7|160639.4|160549.4|160625.1|160535.1|38
1655389350000|2022-06-16 14:22:30|160636.2|160546.2|160642.6|160552.6|160652.8|160562.8|160623.2|160533.2|35
1655389360000|2022-06-16 14:22:40|160643|160553|160634|160544|160643|160553|160623.9|160533.9|39
1655389370000|2022-06-16 14:22:50|160633.3|160543.3|160642.1|160552.1|160644.7|160554.7|160625.9|160535.9|39
1655389380000|2022-06-16 14:23:00|160641.9|160551.9|160612.8|160522.8|160642.4|160552.4|160597.8|160507.8|39
1655389390000|2022-06-16 14:23:10|160613.6|160523.6|160565|160475|160617.9|160527.9|160562.7|160472.7|35
1655389400000|2022-06-16 14:23:20|160564.9|160474.9|160559.2|160469.2|160564.9|160474.9|160558|160468|29
1655389410000|2022-06-16 14:23:30|160559.1|160469.1|160559.9|160469.9|160573.1|160483.1|160554.9|160464.9|33
1655389420000|2022-06-16 14:23:40|160561.1|160471.1|160513|160423|160561.1|160471.1|160507.9|160417.9|38
1655389430000|2022-06-16 14:23:50|160508.7|160418.7|160517.2|160427.2|160520.5|160430.5|160507.1|160417.1|35
1655389440000|2022-06-16 14:24:00|160519|160429|160498.2|160408.2|160519|160429|160490.6|160400.6|36
1655389450000|2022-06-16 14:24:10|160493.9|160403.9|160506.7|160416.7|160515.9|160425.9|160489.2|160399.2|33
1655389460000|2022-06-16 14:24:20|160506.8|160416.8|160481.4|160391.4|160513.2|160423.2|160478.1|160388.1|38
1655389470000|2022-06-16 14:24:30|160481.8|160391.8|160477.2|160387.2|160489|160399|160477.2|160387.2|40
1655389480000|2022-06-16 14:24:40|160479.6|160389.6|160478.6|160388.6|160483.8|160393.8|160472.4|160382.4|38
1655389490000|2022-06-16 14:24:50|160479.6|160389.6|160482.8|160392.8|160483|160393|160479.3|160389.3|28
1655389500000|2022-06-16 14:25:00|160482.5|160392.5|160485.5|160395.5|160486.6|160396.6|160482.4|160392.4|20
1655389510000|2022-06-16 14:25:10|160485.6|160395.6|160479.6|160389.6|160485.8|160395.8|160479.1|160389.1|31
1655389520000|2022-06-16 14:25:20|160479.5|160389.5|160490.7|160400.7|160491.8|160401.8|160479.5|160389.5|36
1655389530000|2022-06-16 14:25:30|160485.9|160395.9|160481|160391|160496|160406|160478.3|160388.3|37
1655389540000|2022-06-16 14:25:40|160480.3|160390.3|160467|160377|160480.3|160390.3|160433|160343|37
1655389550000|2022-06-16 14:25:50|160465.9|160375.9|160489|160399|160489.8|160399.8|160460|160370|33
1655389560000|2022-06-16 14:26:00|160489.5|160399.5|160482.6|160392.6|160490.3|160400.3|160477|160387|36
1655389570000|2022-06-16 14:26:10|160480.2|160390.2|160479.5|160389.5|160485.2|160395.2|160466.8|160376.8|40
1655389580000|2022-06-16 14:26:20|160477.3|160387.3|160481.7|160391.7|160484.8|160394.8|160471.4|160381.4|38
1655389590000|2022-06-16 14:26:30|160481.1|160391.1|160480.2|160390.2|160481.1|160391.1|160467.9|160377.9|36
1655389600000|2022-06-16 14:26:40|160475.6|160385.6|160481.2|160391.2|160486.4|160396.4|160472.8|160382.8|38
1655389610000|2022-06-16 14:26:50|160480.6|160390.6|160481|160391|160518.3|160417.4|160479.2|160380.6|34
1655389620000|2022-06-16 14:27:00|160484.2|160394.2|160518.4|160428.4|160521|160431|160476.8|160386.8|38
1655389630000|2022-06-16 14:27:10|160517.6|160427.6|160509.1|160419.1|160523.8|160433.8|160506.1|160416.1|40
1655389640000|2022-06-16 14:27:20|160511.7|160421.7|160512.1|160422.1|160525.7|160422.1|160494.8|160391.8|40
1655389650000|2022-06-16 14:27:30|160513.6|160423.6|160531.3|160441.3|160537.7|160442.3|160513.6|160407.7|39
1655389660000|2022-06-16 14:27:40|160528.7|160438.7|160532.5|160442.5|160534.4|160444.4|160526.8|160436.8|36
1655389670000|2022-06-16 14:27:50|160532.1|160442.1|160519.4|160429.4|160554.1|160444|160517.5|160421.5|37
1655389680000|2022-06-16 14:28:00|160520.1|160430.1|160521.9|160431.9|160522.6|160432.6|160518.6|160428.6|37
1655389690000|2022-06-16 14:28:10|160523.3|160433.3|160524.1|160434.1|160527.3|160437.3|160517.6|160427.6|35
1655389700000|2022-06-16 14:28:20|160523.8|160433.8|160524.2|160434.2|160541.3|160434.6|160516.7|160410.2|34
1655389710000|2022-06-16 14:28:30|160523.3|160433.3|160543.9|160413.9|160544|160438.8|160518.7|160413.9|34
1655389720000|2022-06-16 14:28:40|160526|160436|160500|160410|160543.3|160436.6|160500|160410|34
1655389730000|2022-06-16 14:28:50|160496.9|160406.9|160500.8|160410.8|160506.6|160416.6|160494.4|160404.4|37
1655389740000|2022-06-16 14:29:00|160509.6|160419.6|160498.9|160408.9|160521.1|160431.1|160497.4|160407.4|36
1655389750000|2022-06-16 14:29:10|160499|160409|160543|160453|160545.8|160455.8|160498.3|160408.3|39
1655389760000|2022-06-16 14:29:20|160542.1|160452.1|160511.8|160421.8|160553.2|160452.1|160503.1|160412.2|40
1655389770000|2022-06-16 14:29:30|160515|160425|160521.2|160431.2|160535|160445|160514|160424|36
1655389780000|2022-06-16 14:29:40|160522.9|160432.9|160517.3|160427.3|160539.6|160433.4|160516.3|160408|38
1655389790000|2022-06-16 14:29:50|160517.2|160427.2|160522.5|160432.5|160538.3|160435.6|160517.2|160407|34
1655389800000|2022-06-16 14:30:00|160522.8|160432.8|160537.2|160447.2|160566.1|160458.8|160522.8|160416.6|37
1655389810000|2022-06-16 14:30:10|160537|160447|160532.5|160442.5|160555.9|160465.9|160529.4|160439.4|36
1655389820000|2022-06-16 14:30:20|160532.4|160442.4|160546.1|160416.1|160546.5|160451.3|160523.1|160415.1|35
1655389830000|2022-06-16 14:30:30|160546.7|160416.7|160551.7|160421.7|160563.9|160457.4|160529.9|160416.7|36
1655389840000|2022-06-16 14:30:40|160536.4|160446.4|160539.8|160449.8|160572.5|160460.8|160533.1|160431.7|40
1655389850000|2022-06-16 14:30:50|160540|160450|160541.7|160451.7|160563|160453.4|160531.6|160419.8|40
1655389860000|2022-06-16 14:31:00|160540.5|160450.5|160542.3|160452.3|160567.3|160468.4|160529.8|160428.4|40
1655389870000|2022-06-16 14:31:10|160542|160452|160559.7|160429.7|160559.7|160459.7|160530.6|160421.3|36
1655389880000|2022-06-16 14:31:20|160556.3|160426.3|160532.2|160442.2|160557.3|160444.5|160523|160415|36
1655389890000|2022-06-16 14:31:30|160530.1|160440.1|160527.6|160437.6|160561.5|160458.5|160527.4|160427.5|38
1655389900000|2022-06-16 14:31:40|160527.8|160437.8|160513|160423|160549.1|160441.8|160507.1|160417.1|38
1655389910000|2022-06-16 14:31:50|160531.3|160441.3|160567.5|160437.5|160571.2|160458.3|160531.3|160427.3|40
1655389920000|2022-06-16 14:32:00|160567.4|160437.4|160542.3|160452.3|160567.4|160457.4|160535.1|160427.9|39
1655389930000|2022-06-16 14:32:10|160537.7|160447.7|160546.1|160456.1|160562.2|160456.1|160536.3|160429.6|38
1655389940000|2022-06-16 14:32:20|160545.8|160455.8|160550.2|160460.2|160569.9|160461.2|160545.6|160434.1|37
1655389950000|2022-06-16 14:32:30|160551.3|160461.3|160553.9|160463.9|160554.2|160464.2|160547.5|160457.5|32
1655389960000|2022-06-16 14:32:40|160552.8|160462.8|160532.6|160442.6|160553.4|160463.4|160528.2|160422.6|30
1655389970000|2022-06-16 14:32:50|160532.3|160442.3|160518.5|160428.5|160542.4|160442.9|160518.4|160407.7|32
1655389980000|2022-06-16 14:33:00|160520.1|160430.1|160511.6|160421.6|160542.3|160434.3|160511.2|160402.3|37
1655389990000|2022-06-16 14:33:10|160513|160423|160538.3|160448.3|160553.7|160450.6|160508.7|160418.7|34
1655390000000|2022-06-16 14:33:20|160539.4|160449.4|160573.6|160443.6|160585.1|160470.5|160536|160431.5|32
1655390010000|2022-06-16 14:33:30|160557.9|160467.9|160537.7|160447.7|160565.7|160475.7|160537.7|160447.7|34
1655390020000|2022-06-16 14:33:40|160537|160447|160538.2|160448.2|160538.8|160448.8|160533.1|160443.1|34
1655390030000|2022-06-16 14:33:50|160537.8|160447.8|160529|160439|160547.7|160448|160522.7|160414.8|32
1655390040000|2022-06-16 14:34:00|160527.9|160437.9|160559.8|160469.8|160564.6|160469.8|160527.9|160420.1|40
1655390050000|2022-06-16 14:34:10|160562|160472|160559.3|160469.3|160566.6|160476.6|160547.8|160457.8|40
1655390060000|2022-06-16 14:34:20|160561.2|160471.2|160555.8|160465.8|160577.2|160471.2|160541.2|160446.4|40
1655390070000|2022-06-16 14:34:30|160554|160464|160545.6|160455.6|160554.4|160464.4|160542.3|160452.3|31
1655390080000|2022-06-16 14:34:40|160543.9|160453.9|160565.9|160475.9|160565.9|160475.9|160543.9|160453.9|30
1655390090000|2022-06-16 14:34:50|160564.7|160474.7|160624.5|160534.5|160624.5|160534.5|160562.5|160472.5|31
1655390100000|2022-06-16 14:35:00|160621.9|160531.9|160695.8|160565.8|160695.8|160579.6|160619.2|160529.2|29
1655390110000|2022-06-16 14:35:10|160699.5|160569.5|160690.8|160560.8|160700.1|160570.1|160682.4|160552.4|39
1655390120000|2022-06-16 14:35:20|160692.2|160562.2|160700.5|160570.5|160701.3|160571.3|160683.1|160553.1|37
1655390130000|2022-06-16 14:35:30|160700.9|160570.9|160693.8|160563.8|160708.5|160578.5|160693.3|160563.3|38
1655390140000|2022-06-16 14:35:40|160690.9|160560.9|160703.2|160573.2|160704.5|160574.5|160690.4|160560.4|34
1655390150000|2022-06-16 14:35:50|160703.3|160573.3|160756|160626|160756.9|160626.9|160699.4|160569.4|37
1655390160000|2022-06-16 14:36:00|160757.2|160627.2|160747|160617|160758.1|160628.1|160743.5|160613.5|40
1655390170000|2022-06-16 14:36:10|160744.1|160614.1|160667.1|160537.1|160745.1|160632.2|160666.4|160536.4|39
1655390180000|2022-06-16 14:36:20|160670.2|160540.2|160668|160538|160675.9|160545.9|160667.3|160537.3|36
1655390190000|2022-06-16 14:36:30|160668.3|160538.3|160668.1|160538.1|160671.9|160541.9|160665.9|160535.9|36
1655390200000|2022-06-16 14:36:40|160668|160538|160668.4|160538.4|160675.1|160545.1|160668|160538|37
1655390210000|2022-06-16 14:36:50|160668|160538|160697.4|160567.4|160699.1|160569.1|160668|160538|38
1655390220000|2022-06-16 14:37:00|160692.3|160562.3|160678.9|160548.9|160702.8|160572.8|160678.4|160548.4|39
1655390230000|2022-06-16 14:37:10|160677.8|160547.8|160674.2|160544.2|160678.6|160548.6|160663.6|160533.6|38
1655390240000|2022-06-16 14:37:20|160669.8|160539.8|160678.5|160548.5|160685.5|160555.5|160669.5|160539.5|37
1655390250000|2022-06-16 14:37:30|160672.1|160542.1|160663.2|160533.2|160675.9|160545.9|160657.2|160527.2|40
1655390260000|2022-06-16 14:37:40|160667.4|160537.4|160660.7|160530.7|160671.1|160541.1|160615.4|160485.4|38
1655390270000|2022-06-16 14:37:50|160671.5|160541.5|160614.5|160484.5|160673|160543|160612.7|160482.7|37
1655390280000|2022-06-16 14:38:00|160619.5|160489.5|160684.8|160554.8|160691.2|160561.2|160619.4|160489.4|37
1655390290000|2022-06-16 14:38:10|160685.5|160555.5|160677.1|160547.1|160688.9|160558.9|160674.7|160544.7|38
1655390300000|2022-06-16 14:38:20|160680.3|160550.3|160693.8|160563.8|160704|160574|160675.8|160545.8|37
1655390310000|2022-06-16 14:38:30|160694.3|160564.3|160688.6|160558.6|160694.3|160564.3|160679.9|160549.9|35
1655390320000|2022-06-16 14:38:40|160689.4|160559.4|160691.6|160561.6|160696|160566|160683.2|160553.2|38
1655390330000|2022-06-16 14:38:50|160691.7|160561.7|160682|160552|160698.2|160568.2|160678.5|160548.5|40
1655390340000|2022-06-16 14:39:00|160679.9|160549.9|160686.9|160556.9|160693.9|160563.9|160679.6|160549.6|39
1655390350000|2022-06-16 14:39:10|160687.4|160557.4|160691.7|160561.7|160694|160564|160685.3|160555.3|37
1655390360000|2022-06-16 14:39:20|160691.1|160561.1|160686.7|160556.7|160694|160564|160684.9|160554.9|35
1655390370000|2022-06-16 14:39:30|160688.6|160558.6|160679.9|160549.9|160690.8|160560.8|160679.9|160549.9|30
1655390380000|2022-06-16 14:39:40|160678.1|160548.1|160647.8|160557.8|160680.7|160557.8|160647.8|160536.9|38
1655390390000|2022-06-16 14:39:50|160650.6|160560.6|160679.1|160549.1|160680.9|160560.6|160650.6|160536.3|33
1655390400000|2022-06-16 14:40:00|160677.9|160547.9|160681.9|160551.9|160690.5|160580.7|160667.7|160547.9|40
1655390410000|2022-06-16 14:40:10|160684.4|160554.4|160688.6|160558.6|160698.1|160585.2|160675|160553.2|39
1655390420000|2022-06-16 14:40:20|160690.3|160560.3|160693.8|160563.8|160695.1|160565.1|160685.9|160555.9|34
1655390430000|2022-06-16 14:40:30|160693.7|160563.7|160691.9|160561.9|160696.6|160566.6|160691.9|160561.9|34
1655390440000|2022-06-16 14:40:40|160687.1|160557.1|160688.7|160558.7|160690.6|160560.6|160683.1|160553.1|33
1655390450000|2022-06-16 14:40:50|160686.1|160556.1|160689.6|160559.6|160689.6|160559.6|160679.7|160549.7|36
1655390460000|2022-06-16 14:41:00|160707.1|160577.1|160765|160635|160776.9|160656.3|160701.4|160571.4|39
1655390470000|2022-06-16 14:41:10|160766|160636|160755.3|160625.3|160773.7|160643.7|160745.9|160615.9|39
1655390480000|2022-06-16 14:41:20|160758.3|160628.3|160757.5|160627.5|160763.1|160633.1|160751.1|160621.1|39
1655390490000|2022-06-16 14:41:30|160751.7|160621.7|160689.4|160559.4|160757.5|160627.5|160683.3|160553.3|35
1655390500000|2022-06-16 14:41:40|160690.5|160560.5|160699|160569|160699.9|160569.9|160686.1|160556.1|36
1655390510000|2022-06-16 14:41:50|160697.6|160567.6|160702.5|160572.5|160703.1|160573.1|160694.6|160564.6|33
1655390520000|2022-06-16 14:42:00|160701.7|160571.7|160770.1|160640.1|160770.1|160659.5|160700.6|160570.6|37
1655390530000|2022-06-16 14:42:10|160771.1|160641.1|160772.7|160642.7|160776.2|160646.2|160769.7|160639.7|37
1655390540000|2022-06-16 14:42:20|160772.3|160642.3|160812.3|160682.3|160814.1|160702.8|160772.3|160642.3|36
1655390550000|2022-06-16 14:42:30|160813.4|160683.4|160831.5|160701.5|160832.8|160722|160797.4|160676.9|39
1655390560000|2022-06-16 14:42:40|160845.3|160715.3|160814.9|160684.9|160860.8|160730.8|160792.7|160678.4|36
1655390570000|2022-06-16 14:42:50|160820.2|160690.2|160792.6|160662.6|160820.2|160690.2|160762.8|160632.8|39
1655390580000|2022-06-16 14:43:00|160793.9|160663.9|160794.7|160664.7|160794.7|160679.6|160765.1|160647.9|37
1655390590000|2022-06-16 14:43:10|160797.1|160667.1|160767.5|160637.5|160833.7|160667.4|160746.6|160626.7|32
1655390600000|2022-06-16 14:43:20|160768.5|160638.5|160749.7|160619.7|160771.4|160641.4|160735.7|160605.7|32
1655390610000|2022-06-16 14:43:30|160748.2|160618.2|160761.1|160631.1|160764.4|160634.4|160748.2|160618.2|40
1655390620000|2022-06-16 14:43:40|160763.4|160633.4|160757.8|160667.8|160784.2|160676.2|160757.8|160630.9|37
1655390630000|2022-06-16 14:43:50|160759.3|160669.3|160782.5|160692.5|160800.8|160697.1|160757.4|160656.4|37
1655390640000|2022-06-16 14:44:00|160782.2|160692.2|160807.7|160677.7|160810.7|160701.8|160780.4|160676.8|31
1655390650000|2022-06-16 14:44:10|160807.5|160677.5|160824.8|160694.8|160827.5|160714.2|160789.4|160675.3|33
1655390660000|2022-06-16 14:44:20|160826.6|160696.6|160827|160737|160830.9|160740.9|160811.9|160696|39
1655390670000|2022-06-16 14:44:30|160828.7|160738.7|160872.6|160782.6|160887.8|160797.8|160823.3|160733.3|29
1655390680000|2022-06-16 14:44:40|160870.9|160780.9|160876|160786|160876.6|160786.6|160866.1|160776.1|20
1655390690000|2022-06-16 14:44:50|160874.1|160784.1|160863.2|160773.2|160877.3|160787.3|160863.2|160773.2|29
1655390700000|2022-06-16 14:45:00|160865.4|160775.4|160880.6|160790.6|160898.3|160790.6|160846.9|160752.9|37
1655390710000|2022-06-16 14:45:10|160895.7|160765.7|160889.7|160759.7|160895.7|160787.8|160858.5|160757.3|25
1655390720000|2022-06-16 14:45:20|160888.7|160758.7|160864.1|160774.1|160891.8|160779.9|160861.2|160752.1|23
1655390730000|2022-06-16 14:45:30|160862.8|160772.8|160868|160778|160894.9|160778.8|160856.6|160761|27
1655390740000|2022-06-16 14:45:40|160889.2|160759.2|160833.5|160743.5|160890|160774.3|160831.2|160730.9|34
1655390750000|2022-06-16 14:45:50|160829.6|160739.6|160835.7|160745.7|160837.5|160747.5|160827.5|160737.5|34
1655390760000|2022-06-16 14:46:00|160838.8|160748.8|160847.7|160757.7|160854.6|160764.6|160831.3|160741.3|40
1655390770000|2022-06-16 14:46:10|160852.7|160762.7|160850.8|160760.8|160861.8|160771.8|160832.2|160742.2|36
1655390780000|2022-06-16 14:46:20|160852|160762|160853.4|160763.4|160862.1|160772.1|160847.2|160757.2|28
1655390790000|2022-06-16 14:46:30|160856.5|160766.5|160832.1|160742.1|160856.5|160766.5|160822.4|160732.4|32
1655390800000|2022-06-16 14:46:40|160830.9|160740.9|160833.1|160743.1|160841.9|160751.9|160830.5|160740.5|36
1655390810000|2022-06-16 14:46:50|160836.2|160746.2|160833.6|160743.6|160836.2|160746.2|160829.3|160739.3|36
1655390820000|2022-06-16 14:47:00|160837.2|160747.2|160839.8|160749.8|160846.8|160756.8|160837.2|160747.2|38
1655390830000|2022-06-16 14:47:10|160840.7|160750.7|160844.2|160754.2|160847.3|160757.3|160833.8|160743.8|39
1655390840000|2022-06-16 14:47:20|160844.5|160754.5|160844|160754|160877.6|160769|160837.2|160747.2|40
1655390850000|2022-06-16 14:47:30|160848.7|160758.7|160874.2|160784.2|160885|160795|160844.6|160754.6|38
1655390860000|2022-06-16 14:47:40|160875.5|160785.5|160880.3|160790.3|160882.2|160792.2|160873.1|160783.1|28
1655390870000|2022-06-16 14:47:50|160880.9|160790.9|160883.1|160793.1|160883.1|160793.1|160875.4|160785.4|21
1655390880000|2022-06-16 14:48:00|160884.1|160794.1|160895.1|160805.1|160895.1|160805.1|160876.7|160786.7|28
1655390890000|2022-06-16 14:48:10|160893.3|160803.3|160909.4|160819.4|160912.9|160822.9|160893.3|160803.3|40
1655390900000|2022-06-16 14:48:20|160912|160822|160919.3|160829.3|160919.3|160829.3|160902.5|160812.5|39
1655390910000|2022-06-16 14:48:30|160916.8|160826.8|160906.7|160816.7|160927.1|160837.1|160891.1|160801.1|39
1655390920000|2022-06-16 14:48:40|160891.8|160801.8|160909.6|160819.6|160923.1|160833.1|160891.8|160801.8|39
1655390930000|2022-06-16 14:48:50|160911.5|160821.5|160907.1|160817.1|160922.3|160832.3|160892.1|160802.1|39
1655390940000|2022-06-16 14:49:00|160904.7|160814.7|160895.9|160805.9|160914.5|160824.5|160889.3|160799.3|40
1655390950000|2022-06-16 14:49:10|160896.8|160806.8|160902.9|160812.9|160908.4|160818.4|160893.8|160803.8|31
1655390960000|2022-06-16 14:49:20|160900|160810|160893.2|160803.2|160916|160826|160890.6|160800.6|36
1655390970000|2022-06-16 14:49:30|160893.1|160803.1|160892.8|160802.8|160893.9|160803.9|160888.5|160798.5|25
1655390980000|2022-06-16 14:49:40|160890.9|160800.9|160905.7|160815.7|160905.7|160815.7|160890.9|160800.9|22
1655390990000|2022-06-16 14:49:50|160914.7|160824.7|160910.6|160820.6|160917.7|160827.7|160907.8|160817.8|31
1655391000000|2022-06-16 14:50:00|160911.9|160821.9|160903.4|160813.4|160916.2|160826.2|160903.1|160813.1|25
1655391010000|2022-06-16 14:50:10|160905|160815|160905.7|160815.7|160908.4|160818.4|160896.8|160806.8|26
1655391020000|2022-06-16 14:50:20|160906.4|160816.4|160905.4|160815.4|160917.5|160827.5|160891.4|160801.4|20
1655391030000|2022-06-16 14:50:30|160903|160813|160906.2|160816.2|160913.6|160823.6|160900.3|160810.3|22
1655391040000|2022-06-16 14:50:40|160904.1|160814.1|160909.6|160819.6|160909.6|160819.6|160891.8|160801.8|29
1655391050000|2022-06-16 14:50:50|160906.7|160816.7|160891.1|160801.1|160912|160822|160887.9|160797.9|26
1655391060000|2022-06-16 14:51:00|160896.3|160806.3|160891.4|160801.4|160896.7|160806.7|160889.8|160799.8|19
1655391070000|2022-06-16 14:51:10|160893.8|160803.8|160898.1|160808.1|160899.9|160809.9|160886.7|160796.7|21
1655391080000|2022-06-16 14:51:20|160898.3|160808.3|160886.7|160796.7|160909.1|160819.1|160886.7|160796.7|27
1655391090000|2022-06-16 14:51:30|160888.2|160798.2|160906.2|160816.2|160907.2|160817.2|160887.9|160797.9|21
1655391100000|2022-06-16 14:51:40|160903|160813|160903.6|160813.6|160907.1|160817.1|160897.5|160807.5|20
1655391110000|2022-06-16 14:51:50|160902.8|160812.8|160895.2|160805.2|160910|160820|160893|160803|27
1655391120000|2022-06-16 14:52:00|160895.9|160805.9|160905.6|160815.6|160907.8|160817.8|160895.9|160805.9|22
1655391130000|2022-06-16 14:52:10|160903.4|160813.4|160908|160818|160911.6|160821.6|160903.3|160813.3|25
1655391140000|2022-06-16 14:52:20|160895|160805|160892|160802|160897.1|160807.1|160890.5|160800.5|33
1655391150000|2022-06-16 14:52:30|160896.2|160806.2|160893.9|160803.9|160904|160814|160893.9|160803.9|33
1655391160000|2022-06-16 14:52:40|160896.4|160806.4|160873.8|160783.8|160902|160809.2|160868.1|160771.5|33
1655391170000|2022-06-16 14:52:50|160875.9|160785.9|160872.6|160782.6|160881.3|160791.3|160859.5|160769.5|39
1655391180000|2022-06-16 14:53:00|160873.6|160783.6|160842.4|160752.4|160898.5|160792.4|160838.9|160748.9|35
1655391190000|2022-06-16 14:53:10|160846.5|160756.5|160861.4|160771.4|160861.9|160771.9|160840.6|160750.6|27
1655391200000|2022-06-16 14:53:20|160858.6|160768.6|160874.7|160784.7|160874.7|160784.7|160857.9|160767.9|33
1655391210000|2022-06-16 14:53:30|160868.3|160778.3|160878.3|160788.3|160883.3|160793.3|160865|160775|32
1655391220000|2022-06-16 14:53:40|160877.8|160787.8|160884.1|160794.1|160891.1|160801.1|160869.4|160779.4|36
1655391230000|2022-06-16 14:53:50|160882.1|160792.1|160885.8|160795.8|160886.9|160796.9|160877.1|160787.1|24
1655391240000|2022-06-16 14:54:00|160886.7|160796.7|160886.4|160796.4|160888.9|160798.9|160882.5|160792.5|24
1655391250000|2022-06-16 14:54:10|160887|160797|160889.6|160799.6|160892.8|160802.8|160878.7|160788.7|30
1655391260000|2022-06-16 14:54:20|160890.4|160800.4|160885|160795|160894.5|160804.5|160882.9|160792.9|38
1655391270000|2022-06-16 14:54:30|160885.2|160795.2|160877.4|160787.4|160888.8|160798.8|160877.4|160787.4|31
1655391280000|2022-06-16 14:54:40|160879|160789|160875.7|160785.7|160900.8|160799.7|160870.7|160764.9|26
1655391290000|2022-06-16 14:54:50|160876|160786|160887.1|160797.1|160909.2|160806.9|160873.5|160779.2|35
1655391300000|2022-06-16 14:55:00|160881|160791|160887.4|160797.4|160887.4|160797.4|160874.1|160784.1|31
1655391310000|2022-06-16 14:55:10|160883|160793|160869.5|160779.5|160883|160793|160867.9|160777.9|35
1655391320000|2022-06-16 14:55:20|160872|160782|160810.7|160720.7|160875|160785|160796.8|160706.8|38
1655391330000|2022-06-16 14:55:30|160812.4|160722.4|160809.1|160719.1|160841.9|160734.2|160802.8|160699|39
1655391340000|2022-06-16 14:55:40|160812.3|160722.3|160818.8|160728.8|160821.6|160731.6|160809.9|160719.9|40
1655391350000|2022-06-16 14:55:50|160820.7|160730.7|160821.2|160731.2|160850.2|160737.1|160817|160720.2|39
1655391360000|2022-06-16 14:56:00|160844.9|160714.9|160825.2|160735.2|160844.9|160737.3|160817.3|160714.9|37
1655391370000|2022-06-16 14:56:10|160827.9|160737.9|160811.3|160721.3|160829.8|160739.8|160806.5|160716.5|37
1655391380000|2022-06-16 14:56:20|160806.5|160716.5|160809.8|160719.8|160832.8|160726|160804.9|160702.8|40
1655391390000|2022-06-16 14:56:30|160811.4|160721.4|160819.1|160729.1|160819.9|160729.9|160801.4|160711.4|36
1655391400000|2022-06-16 14:56:40|160819.3|160729.3|160838.1|160748.1|160858.4|160748.8|160817|160725.9|37
1655391410000|2022-06-16 14:56:50|160838.8|160748.8|160827.8|160737.8|160839.4|160749.4|160824.2|160734.2|40
1655391420000|2022-06-16 14:57:00|160828.4|160738.4|160827.9|160737.9|160838.6|160748.6|160820.6|160730.6|37
1655391430000|2022-06-16 14:57:10|160828.6|160738.6|160850.6|160760.6|160862.7|160772.7|160822.6|160732.6|40
1655391440000|2022-06-16 14:57:20|160855.7|160765.7|160842.8|160752.8|160858.1|160768.1|160827.4|160737.4|37
1655391450000|2022-06-16 14:57:30|160831|160741|160821.2|160731.2|160831|160741|160805.2|160715.2|38
1655391460000|2022-06-16 14:57:40|160818.6|160728.6|160823.8|160733.8|160837.8|160747.8|160818.6|160728.6|40
1655391470000|2022-06-16 14:57:50|160822.4|160732.4|160819.2|160729.2|160824.5|160734.5|160817.5|160727.5|39
1655391480000|2022-06-16 14:58:00|160825.7|160735.7|160829|160739|160833.8|160743.8|160819.7|160729.7|40
1655391490000|2022-06-16 14:58:10|160827.2|160737.2|160823.9|160733.9|160832.3|160742.3|160820.7|160730.7|40
1655391500000|2022-06-16 14:58:20|160822.9|160732.9|160837.8|160747.8|160846.1|160756.1|160822.9|160732.9|39
1655391510000|2022-06-16 14:58:30|160838.9|160748.9|160847|160757|160848.5|160758.5|160834|160744|37
1655391520000|2022-06-16 14:58:40|160846.9|160756.9|160841.8|160751.8|160851.1|160761.1|160840.3|160750.3|37
1655391530000|2022-06-16 14:58:50|160842.4|160752.4|160853|160763|160854.3|160764.3|160842.4|160752.4|40
1655391540000|2022-06-16 14:59:00|160854.2|160764.2|160846.5|160756.5|160855.5|160765.5|160846.5|160756.5|39
1655391550000|2022-06-16 14:59:10|160847.5|160757.5|160840.4|160750.4|160850.6|160760.6|160830.4|160740.4|39
1655391560000|2022-06-16 14:59:20|160838.8|160748.8|160842.9|160752.9|160844.1|160754.1|160827.8|160737.8|39
1655391570000|2022-06-16 14:59:30|160843.1|160753.1|160848.2|160758.2|160850|160760|160839.8|160749.8|38
1655391580000|2022-06-16 14:59:40|160846.6|160756.6|160845.4|160755.4|160848.5|160758.5|160840.3|160750.3|40
1655391590000|2022-06-16 14:59:50|160851.5|160761.5|160843.9|160753.9|160852.4|160762.4|160841.8|160751.8|39
1655391600000|2022-06-16 15:00:00|160841.9|160751.9|160840.8|160750.8|160855.3|160765.3|160839.8|160749.8|40
1655391610000|2022-06-16 15:00:10|160839.4|160749.4|160826.2|160736.2|160846.9|160756.9|160826.2|160736.2|39
1655391620000|2022-06-16 15:00:20|160829.2|160739.2|160822.5|160732.5|160829.2|160739.2|160816.3|160726.3|39
1655391630000|2022-06-16 15:00:30|160820.9|160730.9|160821.8|160731.8|160824.9|160734.9|160817.5|160727.5|39
1655391640000|2022-06-16 15:00:40|160819.7|160729.7|160824.3|160734.3|160828.4|160738.4|160819.7|160729.7|37
1655391650000|2022-06-16 15:00:50|160826.2|160736.2|160825.5|160735.5|160826.2|160736.2|160817.7|160727.7|36
1655391660000|2022-06-16 15:01:00|160826|160736|160834.3|160744.3|160841.4|160751.4|160820.4|160730.4|40
1655391670000|2022-06-16 15:01:10|160837.3|160747.3|160847.4|160757.4|160847.7|160757.7|160834.4|160744.4|36
1655391680000|2022-06-16 15:01:20|160846.5|160756.5|160829.4|160739.4|160846.5|160756.5|160819|160729|35
1655391690000|2022-06-16 15:01:30|160831.4|160741.4|160833.4|160743.4|160836.3|160746.3|160826.8|160736.8|35
1655391700000|2022-06-16 15:01:40|160832.2|160742.2|160827.5|160737.5|160834.2|160744.2|160826.6|160736.6|33
1655391710000|2022-06-16 15:01:50|160830.6|160740.6|160811|160721|160830.6|160740.6|160791.4|160701.4|39
1655391720000|2022-06-16 15:02:00|160816.9|160726.9|160828.9|160738.9|160831.5|160741.5|160811.4|160721.4|40
1655391730000|2022-06-16 15:02:10|160826.2|160736.2|160816.3|160726.3|160831.2|160741.2|160816.3|160726.3|39
1655391740000|2022-06-16 15:02:20|160817.3|160727.3|160818.9|160728.9|160827.6|160737.6|160814.9|160724.9|33
1655391750000|2022-06-16 15:02:30|160818.7|160728.7|160816.1|160726.1|160828|160738|160814.1|160724.1|38
1655391760000|2022-06-16 15:02:40|160817.1|160727.1|160826|160736|160838.5|160748.5|160817.1|160727.1|35
1655391770000|2022-06-16 15:02:50|160826.3|160736.3|160828.1|160738.1|160835.6|160745.6|160825.8|160735.8|40
1655391780000|2022-06-16 15:03:00|160828.7|160738.7|160822.5|160732.5|160831.7|160741.7|160813.5|160723.5|37
1655391790000|2022-06-16 15:03:10|160828.9|160738.9|160846.6|160756.6|160846.6|160756.6|160817.2|160727.2|36
1655391800000|2022-06-16 15:03:20|160852.2|160762.2|160851.6|160761.6|160855.1|160765.1|160842.8|160752.8|34
1655391810000|2022-06-16 15:03:30|160854.1|160764.1|160846.4|160756.4|160855.9|160765.9|160843.7|160753.7|32
1655391820000|2022-06-16 15:03:40|160842.4|160752.4|160850|160760|160854.7|160764.7|160839.7|160749.7|30
1655391830000|2022-06-16 15:03:50|160846|160756|160846.2|160756.2|160853.7|160763.7|160841.6|160751.6|31
1655391840000|2022-06-16 15:04:00|160853.1|160763.1|160855.3|160765.3|160859.9|160769.9|160851.3|160761.3|26
1655391850000|2022-06-16 15:04:10|160854.8|160764.8|160867.7|160777.7|160867.9|160777.9|160852.1|160762.1|27
1655391860000|2022-06-16 15:04:20|160864.6|160774.6|160851.1|160761.1|160871.9|160781.9|160851.1|160761.1|31
1655391870000|2022-06-16 15:04:30|160855.5|160765.5|160853.9|160763.9|160860|160770|160846.8|160756.8|35
1655391880000|2022-06-16 15:04:40|160855.5|160765.5|160860.7|160770.7|160860.7|160770.7|160851.8|160761.8|29
1655391890000|2022-06-16 15:04:50|160859|160769|160857.5|160767.5|160863.8|160773.8|160851.8|160761.8|35
1655391900000|2022-06-16 15:05:00|160857.8|160767.8|160857.4|160767.4|160862.7|160772.7|160851.5|160761.5|35
1655391910000|2022-06-16 15:05:10|160864.6|160774.6|160869.3|160779.3|160870.3|160780.3|160861.2|160771.2|33
1655391920000|2022-06-16 15:05:20|160865.4|160775.4|160868.3|160778.3|160873.8|160783.8|160859.5|160769.5|27
1655391930000|2022-06-16 15:05:30|160870.1|160780.1|160871.1|160781.1|160876.4|160786.4|160866.5|160776.5|26
1655391940000|2022-06-16 15:05:40|160871.4|160781.4|160871.4|160781.4|160879.3|160789.3|160868.5|160778.5|30
1655391950000|2022-06-16 15:05:50|160873.1|160783.1|160872.9|160782.9|160877.9|160787.9|160869.3|160779.3|28
1655391960000|2022-06-16 15:06:00|160873.1|160783.1|160870.1|160780.1|160873.9|160783.9|160868.8|160778.8|33
1655391970000|2022-06-16 15:06:10|160869.9|160779.9|160875.1|160785.1|160875.1|160785.1|160867.1|160777.1|34
1655391980000|2022-06-16 15:06:20|160876.1|160786.1|160878.2|160788.2|160878.7|160788.7|160866.2|160776.2|32
1655391990000|2022-06-16 15:06:30|160877.6|160787.6|160877.5|160787.5|160881.3|160791.3|160874.2|160784.2|30
1655392000000|2022-06-16 15:06:40|160876.6|160786.6|160876.7|160786.7|160881.2|160791.2|160871.7|160781.7|30
1655392010000|2022-06-16 15:06:50|160876.5|160786.5|160879.5|160789.5|160880.1|160790.1|160870.6|160780.6|33
1655392020000|2022-06-16 15:07:00|160878.8|160788.8|160873.6|160783.6|160885.6|160795.6|160873.6|160783.6|37
1655392030000|2022-06-16 15:07:10|160872.4|160782.4|160869.6|160779.6|160880.3|160790.3|160863.4|160773.4|40
1655392040000|2022-06-16 15:07:20|160867.2|160777.2|160872.4|160782.4|160875.8|160785.8|160864.7|160774.7|38
1655392050000|2022-06-16 15:07:30|160869.1|160779.1|160871.7|160781.7|160874.5|160784.5|160867|160777|35
1655392060000|2022-06-16 15:07:40|160870.1|160780.1|160874.5|160784.5|160878.1|160788.1|160865.6|160775.6|40
1655392070000|2022-06-16 15:07:50|160876.8|160786.8|160868.5|160778.5|160878.2|160788.2|160866.7|160776.7|38
1655392080000|2022-06-16 15:08:00|160864.9|160774.9|160877.7|160787.7|160880.9|160790.9|160862.3|160772.3|37
1655392090000|2022-06-16 15:08:10|160878.5|160788.5|160876.7|160786.7|160882.1|160792.1|160865.1|160775.1|35
1655392100000|2022-06-16 15:08:20|160879.5|160789.5|160877.9|160787.9|160905.9|160795.9|160864.3|160774.3|35
1655392110000|2022-06-16 15:08:30|160877|160787|160884.5|160794.5|160887.6|160797.6|160867.1|160777.1|32
1655392120000|2022-06-16 15:08:40|160879.6|160789.6|160886.6|160796.6|160889.4|160799.4|160878.5|160788.5|27
1655392130000|2022-06-16 15:08:50|160887.1|160797.1|160874.9|160784.9|160888.8|160798.8|160874|160784|30
1655392140000|2022-06-16 15:09:00|160879.6|160789.6|160847.9|160757.9|160880.6|160790.6|160847.9|160757.9|36
1655392150000|2022-06-16 15:09:10|160856|160766|160833.8|160743.8|160858.7|160768.7|160827.5|160737.5|39
1655392160000|2022-06-16 15:09:20|160834|160744|160844.2|160754.2|160845.3|160755.3|160834|160744|35
1655392170000|2022-06-16 15:09:30|160842.6|160752.6|160842.4|160752.4|160842.6|160752.6|160824.1|160734.1|39
1655392180000|2022-06-16 15:09:40|160841.1|160751.1|160772.5|160682.5|160841.1|160751.1|160762|160672|40
1655392190000|2022-06-16 15:09:50|160773.7|160683.7|160781.8|160691.8|160784.1|160694.1|160773.7|160683.7|38
1655392200000|2022-06-16 15:10:00|160783.6|160693.6|160775.7|160685.7|160791.1|160701.1|160775.7|160685.7|37
1655392210000|2022-06-16 15:10:10|160774.6|160684.6|160786.2|160696.2|160786.7|160696.7|160771.9|160681.9|38
1655392220000|2022-06-16 15:10:20|160786.6|160696.6|160783.8|160693.8|160787.4|160697.4|160780.2|160690.2|35
1655392230000|2022-06-16 15:10:30|160783.7|160693.7|160782.5|160692.5|160785.9|160695.9|160775.3|160685.3|36
1655392240000|2022-06-16 15:10:40|160777.8|160687.8|160782.3|160692.3|160785|160695|160777.8|160687.8|32
1655392250000|2022-06-16 15:10:50|160782.4|160692.4|160777.6|160687.6|160785.8|160695.8|160774.7|160684.7|40
1655392260000|2022-06-16 15:11:00|160776.7|160686.7|160783.4|160693.4|160787.2|160697.2|160776.7|160686.7|37
1655392270000|2022-06-16 15:11:10|160783.7|160693.7|160725.4|160635.4|160791.5|160701.5|160719.2|160629.2|40
1655392280000|2022-06-16 15:11:20|160723.5|160633.5|160696.3|160606.3|160731.3|160641.3|160688.5|160598.5|40
1655392290000|2022-06-16 15:11:30|160694.7|160604.7|160691|160601|160699.3|160609.3|160686.5|160596.5|38
1655392300000|2022-06-16 15:11:40|160690|160600|160684.3|160594.3|160694.6|160604.6|160680.8|160590.8|40
1655392310000|2022-06-16 15:11:50|160689.7|160599.7|160712.5|160622.5|160719.6|160629.6|160680.8|160590.8|32
1655392320000|2022-06-16 15:12:00|160712.9|160622.9|160714.1|160624.1|160721.2|160631.2|160706.1|160616.1|32
1655392330000|2022-06-16 15:12:10|160708.6|160618.6|160713.5|160623.5|160731.1|160641.1|160697.8|160607.8|31
1655392340000|2022-06-16 15:12:20|160714.5|160624.5|160732.1|160642.1|160732.1|160642.1|160713.2|160623.2|38
1655392350000|2022-06-16 15:12:30|160730.7|160640.7|160673.7|160583.7|160731.1|160641.1|160671.3|160581.3|36
1655392360000|2022-06-16 15:12:40|160676.2|160586.2|160668|160578|160676.5|160586.5|160665.9|160575.9|35
1655392370000|2022-06-16 15:12:50|160669.3|160579.3|160674.1|160584.1|160677.1|160587.1|160669.3|160579.3|26
1655392380000|2022-06-16 15:13:00|160674.4|160584.4|160667.6|160577.6|160676|160586|160667.4|160577.4|39
1655392390000|2022-06-16 15:13:10|160670.4|160580.4|160668.9|160578.9|160674.1|160584.1|160662.9|160572.9|36
1655392400000|2022-06-16 15:13:20|160668.8|160578.8|160657.1|160567.1|160676.3|160586.3|160657.1|160567.1|34
1655392410000|2022-06-16 15:13:30|160659.9|160569.9|160670|160580|160671.6|160581.6|160658.8|160568.8|24
1655392420000|2022-06-16 15:13:40|160667.9|160577.9|160660.2|160570.2|160674.7|160584.7|160659.7|160569.7|36
1655392430000|2022-06-16 15:13:50|160658.4|160568.4|160664.4|160574.4|160666.7|160576.7|160655.8|160565.8|29
1655392440000|2022-06-16 15:14:00|160665|160575|160669|160579|160677.7|160587.7|160663.9|160573.9|29
1655392450000|2022-06-16 15:14:10|160666.6|160576.6|160668.5|160578.5|160671.4|160581.4|160665.9|160575.9|37
1655392460000|2022-06-16 15:14:20|160666.9|160576.9|160659.1|160569.1|160667.7|160577.7|160656.2|160566.2|35
1655392470000|2022-06-16 15:14:30|160661|160571|160659.1|160569.1|160664|160574|160656|160566|35
1655392480000|2022-06-16 15:14:40|160659.5|160569.5|160665.8|160575.8|160669.1|160579.1|160657.7|160567.7|28
1655392490000|2022-06-16 15:14:50|160665.4|160575.4|160675.6|160585.6|160677.6|160587.6|160665.1|160575.1|31
1655392500000|2022-06-16 15:15:00|160678.7|160588.7|160715|160625|160715.2|160625.2|160674.2|160584.2|36
1655392510000|2022-06-16 15:15:10|160713|160623|160738.6|160648.6|160738.6|160648.6|160711|160621|28
1655392520000|2022-06-16 15:15:20|160769.7|160679.7|160758|160668|160778.3|160688.3|160754.7|160664.7|37
1655392530000|2022-06-16 15:15:30|160701.1|160611.1|160664.1|160574.1|160701.1|160611.1|160653.6|160563.6|39
1655392540000|2022-06-16 15:15:40|160664|160574|160659.5|160569.5|160667.1|160577.1|160653.1|160563.1|40
1655392550000|2022-06-16 15:15:50|160660.3|160570.3|160661.6|160571.6|160662.1|160572.1|160648.2|160558.2|38
1655392560000|2022-06-16 15:16:00|160660|160570|160723.5|160633.5|160727.6|160637.6|160632.1|160542.1|40
1655392570000|2022-06-16 15:16:10|160731.3|160641.3|160745.5|160655.5|160748.9|160658.9|160728|160638|40
1655392580000|2022-06-16 15:16:20|160745.2|160655.2|160752.2|160662.2|160762.1|160672.1|160742.8|160652.8|37
1655392590000|2022-06-16 15:16:30|160761|160671|160758|160668|160763|160673|160749.5|160659.5|31
1655392600000|2022-06-16 15:16:40|160757|160667|160766|160676|160767.8|160677.8|160755.7|160665.7|35
1655392610000|2022-06-16 15:16:50|160766.2|160676.2|160766.8|160676.8|160771.9|160681.9|160761.5|160671.5|31
1655392620000|2022-06-16 15:17:00|160769.6|160679.6|160794.7|160704.7|160798.6|160708.6|160767.3|160677.3|31
1655392630000|2022-06-16 15:17:10|160794.8|160704.8|160807|160717|160813.1|160723.1|160790.4|160700.4|31
1655392640000|2022-06-16 15:17:20|160812.7|160722.7|160827.9|160737.9|160827.9|160737.9|160812.7|160722.7|32
1655392650000|2022-06-16 15:17:30|160833.8|160743.8|160831.9|160741.9|160845.5|160755.5|160831.9|160741.9|30
1655392660000|2022-06-16 15:17:40|160838|160748|160855.4|160765.4|160858.1|160768.1|160837.1|160747.1|35
1655392670000|2022-06-16 15:17:50|160856.3|160766.3|160878.8|160788.8|160880.6|160790.6|160856.3|160766.3|26
1655392680000|2022-06-16 15:18:00|160880|160790|160878.1|160788.1|160880|160790|160871.1|160781.1|19
1655392690000|2022-06-16 15:18:10|160877.8|160787.8|160874.5|160784.5|160884.9|160794.9|160873.7|160783.7|29
1655392700000|2022-06-16 15:18:20|160875.8|160785.8|160842.4|160752.4|160875.8|160785.8|160819.6|160729.6|31
1655392710000|2022-06-16 15:18:30|160841.8|160751.8|160853.5|160763.5|160856.9|160766.9|160834|160744|38
1655392720000|2022-06-16 15:18:40|160853.6|160763.6|160846.5|160756.5|160858.8|160768.8|160844.9|160754.9|36
1655392730000|2022-06-16 15:18:50|160849.9|160759.9|160848.3|160758.3|160855.9|160765.9|160843.9|160753.9|37
1655392740000|2022-06-16 15:19:00|160851.9|160761.9|160852.2|160762.2|160864.2|160774.2|160847.5|160757.5|38
1655392750000|2022-06-16 15:19:10|160853.1|160763.1|160853.6|160763.6|160853.6|160763.6|160845.6|160755.6|38
1655392760000|2022-06-16 15:19:20|160852.8|160762.8|160848|160758|160854.2|160764.2|160833.5|160743.5|40
1655392770000|2022-06-16 15:19:30|160850.9|160760.9|160850.6|160760.6|160855.3|160765.3|160847.5|160757.5|40
1655392780000|2022-06-16 15:19:40|160847.6|160757.6|160850.5|160760.5|160853.6|160763.6|160845.4|160755.4|37
1655392790000|2022-06-16 15:19:50|160849.3|160759.3|160849.6|160759.6|160854.3|160764.3|160840.4|160750.4|36
1655392800000|2022-06-16 15:20:00|160854.7|160764.7|160848.6|160758.6|160854.7|160764.7|160843.7|160753.7|35
1655392810000|2022-06-16 15:20:10|160847.2|160757.2|160843.9|160753.9|160852.2|160762.2|160838.4|160748.4|39
1655392820000|2022-06-16 15:20:20|160845.5|160755.5|160831.2|160741.2|160848.4|160758.4|160831.2|160741.2|38
1655392830000|2022-06-16 15:20:30|160827.9|160737.9|160818.3|160728.3|160832.9|160742.9|160805.8|160715.8|38
1655392840000|2022-06-16 15:20:40|160820.2|160730.2|160828.9|160738.9|160834|160744|160820.2|160730.2|37
1655392850000|2022-06-16 15:20:50|160829.5|160739.5|160824.5|160734.5|160830.4|160740.4|160819.5|160729.5|38
1655392860000|2022-06-16 15:21:00|160825.6|160735.6|160837.3|160747.3|160837.3|160747.3|160824.4|160734.4|39
1655392870000|2022-06-16 15:21:10|160842.5|160752.5|160856.1|160766.1|160856.1|160766.1|160839.6|160749.6|35
1655392880000|2022-06-16 15:21:20|160849|160759|160875.3|160785.3|160877.9|160787.9|160847|160757|39
1655392890000|2022-06-16 15:21:30|160868.9|160778.9|160878.6|160788.6|160880.9|160790.9|160864.4|160774.4|39
1655392900000|2022-06-16 15:21:40|160878|160788|160881.1|160791.1|160884.6|160794.6|160876.4|160786.4|32
1655392910000|2022-06-16 15:21:50|160882|160792|160880|160790|160883.7|160793.7|160876.6|160786.6|22
1655392920000|2022-06-16 15:22:00|160877.6|160787.6|160879.7|160789.7|160883.1|160793.1|160876.7|160786.7|23
1655392930000|2022-06-16 15:22:10|160879.8|160789.8|160880.6|160790.6|160887.3|160797.3|160879.1|160789.1|34
1655392940000|2022-06-16 15:22:20|160879.7|160789.7|160840.5|160750.5|160893.2|160803.2|160840.5|160750.5|38
1655392950000|2022-06-16 15:22:30|160863.7|160773.7|160869.2|160779.2|160886.5|160796.5|160861.9|160771.9|30
1655392960000|2022-06-16 15:22:40|160867|160777|160883.6|160793.6|160890.8|160800.8|160864.3|160774.3|22
1655392970000|2022-06-16 15:22:50|160883.5|160793.5|160882.1|160792.1|160884|160794|160873.5|160783.5|19
1655392980000|2022-06-16 15:23:00|160880.7|160790.7|160874.2|160784.2|160883.3|160793.3|160874|160784|30
1655392990000|2022-06-16 15:23:10|160873.9|160783.9|160855.2|160765.2|160875.2|160785.2|160837.5|160747.5|37
1655393000000|2022-06-16 15:23:20|160857.4|160767.4|160857.2|160767.2|160860|160770|160853.5|160763.5|34
1655393010000|2022-06-16 15:23:30|160854.1|160764.1|160830.9|160740.9|160854.9|160764.9|160827.1|160737.1|37
1655393020000|2022-06-16 15:23:40|160834.7|160744.7|160843.2|160753.2|160850.5|160760.5|160829.2|160739.2|37
1655393030000|2022-06-16 15:23:50|160842.2|160752.2|160848.3|160758.3|160851.6|160761.6|160842.2|160752.2|37
1655393040000|2022-06-16 15:24:00|160847|160757|160856|160766|160859.3|160769.3|160847|160757|39
1655393050000|2022-06-16 15:24:10|160856.6|160766.6|160853.9|160763.9|160858.1|160768.1|160853.9|160763.9|36
1655393060000|2022-06-16 15:24:20|160854.6|160764.6|160855.1|160765.1|160856.7|160766.7|160854.6|160764.6|31
1655393070000|2022-06-16 15:24:30|160855.4|160765.4|160854.8|160764.8|160857.3|160767.3|160853.9|160763.9|33
1655393080000|2022-06-16 15:24:40|160854.2|160764.2|160861.2|160771.2|160863.9|160773.9|160853.2|160763.2|39
1655393090000|2022-06-16 15:24:50|160863.6|160773.6|160879.4|160789.4|160883.5|160793.5|160859.4|160769.4|37
1655393100000|2022-06-16 15:25:00|160879.2|160789.2|160879.5|160789.5|160884|160794|160877.6|160787.6|32
1655393110000|2022-06-16 15:25:10|160881.4|160791.4|160877.5|160787.5|160883|160793|160877.5|160787.5|27
1655393120000|2022-06-16 15:25:20|160879.9|160789.9|160880.1|160790.1|160883.3|160793.3|160878.4|160788.4|28
1655393130000|2022-06-16 15:25:30|160881.5|160791.5|160876|160786|160882.2|160792.2|160871.9|160781.9|33
1655393140000|2022-06-16 15:25:40|160875.5|160785.5|160882.1|160792.1|160884.1|160794.1|160873.3|160783.3|34
1655393150000|2022-06-16 15:25:50|160881.8|160791.8|160885|160795|160888.5|160798.5|160880.6|160790.6|33
1655393160000|2022-06-16 15:26:00|160884.4|160794.4|160885.6|160795.6|160887.9|160797.9|160875.8|160785.8|34
1655393170000|2022-06-16 15:26:10|160884.6|160794.6|160846.7|160756.7|160884.6|160794.6|160813.2|160723.2|31
1655393180000|2022-06-16 15:26:20|160841.2|160751.2|160836.8|160746.8|160844.5|160754.5|160830.3|160740.3|40
1655393190000|2022-06-16 15:26:30|160840|160750|160821.5|160731.5|160840|160750|160820.4|160730.4|37
1655393200000|2022-06-16 15:26:40|160824.5|160734.5|160819.7|160729.7|160831.2|160741.2|160818.1|160728.1|35
1655393210000|2022-06-16 15:26:50|160819.6|160729.6|160859|160769|160859|160769|160819.6|160729.6|40
1655393220000|2022-06-16 15:27:00|160858.8|160768.8|160839.1|160749.1|160861.3|160771.3|160839.1|160749.1|39
1655393230000|2022-06-16 15:27:10|160841.4|160751.4|160833.2|160743.2|160848.8|160758.8|160830.6|160740.6|39
1655393240000|2022-06-16 15:27:20|160832.7|160742.7|160837.8|160747.8|160841.9|160751.9|160825.5|160735.5|40
1655393250000|2022-06-16 15:27:30|160840.9|160750.9|160805.1|160715.1|160845.6|160755.6|160787.1|160697.1|39
1655393260000|2022-06-16 15:27:40|160795.4|160705.4|160794.8|160704.8|160805.9|160715.9|160788|160698|40
1655393270000|2022-06-16 15:27:50|160797.4|160707.4|160796|160706|160797.4|160707.4|160790.8|160700.8|32
1655393280000|2022-06-16 15:28:00|160794.7|160704.7|160793.5|160703.5|160796|160706|160791.2|160701.2|35
1655393290000|2022-06-16 15:28:10|160792.6|160702.6|160789.4|160699.4|160794|160704|160787.8|160697.8|31
1655393300000|2022-06-16 15:28:20|160789|160699|160787.2|160697.2|160790.7|160700.7|160785.8|160695.8|34
1655393310000|2022-06-16 15:28:30|160788.3|160698.3|160798.2|160708.2|160800.6|160710.6|160780.9|160690.9|32
1655393320000|2022-06-16 15:28:40|160798.6|160708.6|160805.1|160715.1|160806.6|160716.6|160798.6|160708.6|30
1655393330000|2022-06-16 15:28:50|160805.3|160715.3|160801.1|160711.1|160805.4|160715.4|160798.3|160708.3|34
1655393340000|2022-06-16 15:29:00|160801.2|160711.2|160802.4|160712.4|160806.2|160716.2|160797.7|160707.7|30
1655393350000|2022-06-16 15:29:10|160802.8|160712.8|160801.9|160711.9|160806.5|160716.5|160797.7|160707.7|32
1655393360000|2022-06-16 15:29:20|160801.5|160711.5|160801.1|160711.1|160801.6|160711.6|160793.5|160703.5|40
1655393370000|2022-06-16 15:29:30|160804.2|160714.2|160798.5|160708.5|160804.2|160714.2|160795.9|160705.9|36
1655393380000|2022-06-16 15:29:40|160797.6|160707.6|160801|160711|160801.2|160711.2|160795.4|160705.4|29
1655393390000|2022-06-16 15:29:50|160796.4|160706.4|160798.4|160708.4|160800|160710|160794.8|160704.8|32
1655393400000|2022-06-16 15:30:00|160797.5|160707.5|160795.6|160705.6|160800.2|160710.2|160789.8|160699.8|31
1655393410000|2022-06-16 15:30:10|160795|160705|160798.1|160708.1|160800.6|160710.6|160793|160703|27
1655393420000|2022-06-16 15:30:20|160796.6|160706.6|160886.7|160796.7|160887.1|160797.1|160796.6|160706.6|36
1655393430000|2022-06-16 15:30:30|160890.5|160800.5|160903|160813|160910.9|160820.9|160890.5|160800.5|35
1655393440000|2022-06-16 15:30:40|160902.3|160812.3|160895.1|160805.1|160908.5|160818.5|160892.4|160802.4|26
1655393450000|2022-06-16 15:30:50|160897.6|160807.6|160903.5|160813.5|160905.3|160815.3|160895.9|160805.9|24
1655393460000|2022-06-16 15:31:00|160903.2|160813.2|160907.5|160817.5|160917.9|160827.9|160897|160807|28
1655393470000|2022-06-16 15:31:10|160907.2|160817.2|160882|160792|160907.2|160817.2|160869.2|160779.2|29
1655393480000|2022-06-16 15:31:20|160880.6|160790.6|160876.7|160786.7|160880.6|160790.6|160873.1|160783.1|21
1655393490000|2022-06-16 15:31:30|160876|160786|160825.8|160735.8|160876.9|160786.9|160797|160707|37
1655393500000|2022-06-16 15:31:40|160819.4|160729.4|160809.4|160719.4|160826.2|160736.2|160804.3|160714.3|36
1655393510000|2022-06-16 15:31:50|160809.1|160719.1|160815.2|160725.2|160815.9|160725.9|160808.1|160718.1|32
1655393520000|2022-06-16 15:32:00|160816.3|160726.3|160839.1|160749.1|160839.1|160749.1|160810.3|160720.3|37
1655393530000|2022-06-16 15:32:10|160842.6|160752.6|160877.9|160787.9|160877.9|160787.9|160837.7|160747.7|39
1655393540000|2022-06-16 15:32:20|160877.6|160787.6|160865.8|160775.8|160891|160801|160864.4|160774.4|33
1655393550000|2022-06-16 15:32:30|160866.7|160776.7|160875.4|160785.4|160878.2|160788.2|160857.1|160767.1|38
1655393560000|2022-06-16 15:32:40|160872.3|160782.3|160866.5|160776.5|160888|160798|160863.9|160773.9|35
1655393570000|2022-06-16 15:32:50|160865.4|160775.4|160871.7|160781.7|160880.2|160790.2|160864.7|160774.7|39
1655393580000|2022-06-16 15:33:00|160870.5|160780.5|160874|160784|160890|160800|160868.7|160778.7|33
1655393590000|2022-06-16 15:33:10|160874.7|160784.7|160870.2|160780.2|160887.3|160797.3|160866.5|160776.5|33
1655393600000|2022-06-16 15:33:20|160877.5|160787.5|160871.5|160781.5|160877.5|160787.5|160862.9|160772.9|25
1655393610000|2022-06-16 15:33:30|160871.9|160781.9|160867.4|160777.4|160874.2|160784.2|160864.6|160774.6|36
1655393620000|2022-06-16 15:33:40|160876.7|160786.7|160881|160791|160885|160795|160862.4|160772.4|35
1655393630000|2022-06-16 15:33:50|160882.2|160792.2|160888.1|160798.1|160896.2|160806.2|160879.1|160789.1|33
1655393640000|2022-06-16 15:34:00|160893|160803|160896.6|160806.6|160903.7|160813.7|160882|160792|35
1655393650000|2022-06-16 15:34:10|160896.5|160806.5|160951.1|160861.1|160954.4|160864.4|160888.4|160798.4|37
1655393660000|2022-06-16 15:34:20|160949.9|160859.9|160964.4|160874.4|160964.4|160874.4|160930.1|160840.1|35
1655393670000|2022-06-16 15:34:30|160949.8|160859.8|160974.3|160884.3|160974.6|160884.6|160949.8|160859.8|27
1655393680000|2022-06-16 15:34:40|160974.6|160884.6|160908.9|160818.9|160976.4|160886.4|160908.3|160818.3|32
1655393690000|2022-06-16 15:34:50|160911.9|160821.9|160944.6|160854.6|160948.2|160858.2|160910.5|160820.5|35
1655393700000|2022-06-16 15:35:00|160953.7|160863.7|160943.2|160853.2|160961.7|160871.7|160937.3|160847.3|34
1655393710000|2022-06-16 15:35:10|160942.5|160852.5|160928.8|160838.8|160945.6|160855.6|160922.6|160832.6|32
1655393720000|2022-06-16 15:35:20|160926.8|160836.8|160920.7|160830.7|160926.8|160836.8|160892|160802|37
1655393730000|2022-06-16 15:35:30|160922.5|160832.5|160922.3|160832.3|160927.4|160837.4|160920.7|160830.7|36
1655393740000|2022-06-16 15:35:40|160920.4|160830.4|160916.4|160826.4|160924.6|160834.6|160916.4|160826.4|35
1655393750000|2022-06-16 15:35:50|160914.5|160824.5|160927.4|160837.4|160932.3|160842.3|160914.5|160824.5|25
1655393760000|2022-06-16 15:36:00|160927.2|160837.2|160936.6|160846.6|160938.4|160848.4|160926|160836|37
1655393770000|2022-06-16 15:36:10|160969.6|160879.6|160978.8|160888.8|160985.2|160895.2|160969.3|160879.3|33
1655393780000|2022-06-16 15:36:20|160978|160888|160973.7|160883.7|160983.5|160893.5|160970.6|160880.6|31
1655393790000|2022-06-16 15:36:30|160972.7|160882.7|160985.5|160895.5|160988.7|160898.7|160972.7|160882.7|28
1655393800000|2022-06-16 15:36:40|161022.2|160932.2|161014|160924|161026.1|160936.1|161009.5|160919.5|33
1655393810000|2022-06-16 15:36:50|161012|160922|161021.9|160931.9|161025.1|160935.1|161012|160922|33
1655393820000|2022-06-16 15:37:00|161024.9|160934.9|161008.3|160918.3|161033.5|160936.4|160997.4|160903.5|29
1655393830000|2022-06-16 15:37:10|161004.5|160914.5|161004.7|160914.7|161013.2|160923.2|161001|160911|30
1655393840000|2022-06-16 15:37:20|161006.1|160916.1|161022|160932|161027.3|160937.3|161006.1|160916.1|35
1655393850000|2022-06-16 15:37:30|161012.9|160922.9|161016|160926|161018.6|160928.6|161012.8|160922.8|35
1655393860000|2022-06-16 15:37:40|161016.6|160926.6|161016.1|160926.1|161018.3|160928.3|161014.1|160924.1|32
1655393870000|2022-06-16 15:37:50|161015.7|160925.7|161000.2|160910.2|161016.8|160926.8|160992.8|160902.8|32
1655393880000|2022-06-16 15:38:00|160999.4|160909.4|160971.4|160881.4|161004.8|160914.8|160957.2|160867.2|36
1655393890000|2022-06-16 15:38:10|160971|160881|160992.7|160902.7|160993.3|160903.3|160967.2|160877.2|34
1655393900000|2022-06-16 15:38:20|160995.2|160905.2|160985.9|160895.9|160998.1|160908.1|160981.9|160891.9|29
1655393910000|2022-06-16 15:38:30|160980.5|160890.5|160989.9|160899.9|160994.1|160904.1|160971.4|160881.4|31
1655393920000|2022-06-16 15:38:40|160988.3|160898.3|160970.6|160880.6|161005.2|160915.2|160965.6|160875.6|32
1655393930000|2022-06-16 15:38:50|160970.4|160880.4|160981.6|160891.6|160987.8|160897.8|160965.3|160875.3|35
1655393940000|2022-06-16 15:39:00|160976.9|160886.9|160972.3|160882.3|160978.8|160888.8|160961.2|160871.2|33
1655393950000|2022-06-16 15:39:10|160971.3|160881.3|160977.8|160887.8|160988.7|160898.7|160971|160881|36
1655393960000|2022-06-16 15:39:20|160979.9|160889.9|160975.3|160885.3|160990.9|160900.9|160975.3|160885.3|34
1655393970000|2022-06-16 15:39:30|160973.9|160883.9|160980.2|160890.2|160980.2|160890.2|160973.9|160883.9|19
1655393980000|2022-06-16 15:39:40|160978.7|160888.7|161001.1|160911.1|161004.4|160914.4|160977.4|160887.4|32
1655393990000|2022-06-16 15:39:50|160999.4|160909.4|161011.8|160921.8|161015.4|160925.4|160984.6|160894.6|37
1655394000000|2022-06-16 15:40:00|161015.3|160925.3|161016.2|160926.2|161016.2|160926.2|160993.5|160903.5|33
1655394010000|2022-06-16 15:40:10|161016.7|160926.7|161014|160924|161018.8|160928.8|161012.5|160922.5|31
1655394020000|2022-06-16 15:40:20|161015.2|160925.2|161014.2|160924.2|161018.9|160928.9|161012.4|160922.4|31
1655394030000|2022-06-16 15:40:30|161014.9|160924.9|161028.8|160938.8|161031.6|160941.6|161007.7|160917.7|30
1655394040000|2022-06-16 15:40:40|161031.1|160941.1|161031.5|160941.5|161035.1|160945.1|161025.1|160935.1|30
1655394050000|2022-06-16 15:40:50|161031.9|160941.9|161030|160940|161035.5|160945.5|161024.8|160934.8|36
1655394060000|2022-06-16 15:41:00|161029.5|160939.5|161028.5|160938.5|161035.3|160945.3|161026.6|160936.6|36
1655394070000|2022-06-16 15:41:10|161028.7|160938.7|161011.4|160921.4|161028.7|160938.7|161006.1|160916.1|25
1655394080000|2022-06-16 15:41:20|161014.4|160924.4|161005.4|160915.4|161014.8|160924.8|161002.2|160912.2|37
1655394090000|2022-06-16 15:41:30|161001.5|160911.5|161016.5|160926.5|161019.3|160929.3|160998|160908|37
1655394100000|2022-06-16 15:41:40|161016.8|160926.8|161013.2|160923.2|161018.9|160928.9|161005.7|160915.7|34
1655394110000|2022-06-16 15:41:50|161012.9|160922.9|161015.4|160925.4|161020.3|160930.3|161007.3|160917.3|31
1655394120000|2022-06-16 15:42:00|161012.3|160922.3|161030.6|160940.6|161043.3|160953.3|161012.3|160922.3|40
1655394130000|2022-06-16 15:42:10|161024|160934|161040|160950|161040|160950|161024|160934|27
1655394140000|2022-06-16 15:42:20|161038.8|160948.8|161075.2|160985.2|161077.9|160987.9|161023|160933|33
1655394150000|2022-06-16 15:42:30|161070.4|160980.4|161077.4|160987.4|161082.3|160992.3|161069|160979|38
1655394160000|2022-06-16 15:42:40|161073.1|160983.1|161070.1|160980.1|161082.1|160992.1|161065.8|160975.8|28
1655394170000|2022-06-16 15:42:50|161065.1|160975.1|161068.8|160978.8|161071.9|160981.9|161064.5|160974.5|31
1655394180000|2022-06-16 15:43:00|161067.3|160977.3|161069|160979|161070.5|160980.5|161066|160976|26
1655394190000|2022-06-16 15:43:10|161067.6|160977.6|161068|160978|161074.9|160984.9|161064.5|160974.5|31
1655394200000|2022-06-16 15:43:20|161067.2|160977.2|161063.2|160973.2|161075.6|160985.6|161061.6|160971.6|36
1655394210000|2022-06-16 15:43:30|161062.5|160972.5|161069.1|160979.1|161074.6|160984.6|161059.8|160969.8|37
1655394220000|2022-06-16 15:43:40|161066|160976|161056.1|160966.1|161067.7|160977.7|161048.4|160958.4|38
1655394230000|2022-06-16 15:43:50|161061.9|160971.9|161034.4|160944.4|161062.6|160972.6|161031.2|160941.2|37
1655394240000|2022-06-16 15:44:00|161035.7|160945.7|161054|160964|161055.8|160965.8|161035.7|160945.7|38
1655394250000|2022-06-16 15:44:10|161050|160960|161047.6|160957.6|161058.3|160968.3|161039.6|160949.6|33
1655394260000|2022-06-16 15:44:20|161049.6|160959.6|161055.5|160965.5|161058.3|160968.3|161045.4|160955.4|36
1655394270000|2022-06-16 15:44:30|161054.4|160964.4|161035.7|160945.7|161054.9|160964.9|161030|160940|36
1655394280000|2022-06-16 15:44:40|161035.3|160945.3|161017.4|160927.4|161036.2|160946.2|161017.3|160927.3|30
1655394290000|2022-06-16 15:44:50|161018.2|160928.2|160991.8|160901.8|161024.2|160934.2|160986.3|160896.3|39
1655394300000|2022-06-16 15:45:00|160989.4|160899.4|161001.7|160911.7|161011|160921|160984.8|160894.8|40
1655394310000|2022-06-16 15:45:10|160999.5|160909.5|160997|160907|161002.8|160912.8|160990.7|160900.7|38
1655394320000|2022-06-16 15:45:20|160996.2|160906.2|161016.8|160926.8|161024.2|160934.2|160996.2|160906.2|33
1655394330000|2022-06-16 15:45:30|161016.6|160926.6|161019.3|160929.3|161023.5|160933.5|161016.6|160926.6|18
1655394340000|2022-06-16 15:45:40|161019.2|160929.2|161012.6|160922.6|161019.2|160929.2|161010.3|160920.3|24
1655394350000|2022-06-16 15:45:50|161012.5|160922.5|161021.1|160931.1|161023|160933|161006.6|160916.6|28
1655394360000|2022-06-16 15:46:00|161021|160931|161001.8|160911.8|161021|160931|160992.1|160902.1|31
1655394370000|2022-06-16 15:46:10|160997.8|160907.8|160994.2|160904.2|160997.8|160907.8|160985.7|160895.7|36
1655394380000|2022-06-16 15:46:20|160996.5|160906.5|160979.5|160889.5|160996.5|160906.5|160970.7|160880.7|21
1655394390000|2022-06-16 15:46:30|160980.9|160890.9|160982.7|160892.7|160988.3|160898.3|160976.4|160886.4|17
1655394400000|2022-06-16 15:46:40|160983.5|160893.5|160993.2|160903.2|160997.8|160907.8|160976.2|160886.2|20
1655394410000|2022-06-16 15:46:50|160988.5|160898.5|160914.5|160824.5|160994.3|160904.3|160906.5|160816.5|38
1655394420000|2022-06-16 15:47:00|160920|160830|160907.9|160817.9|160932.5|160842.5|160906.9|160816.9|35
1655394430000|2022-06-16 15:47:10|160908.9|160818.9|160916.3|160826.3|160916.3|160826.3|160904.9|160814.9|18
1655394440000|2022-06-16 15:47:20|160914.3|160824.3|160903.2|160813.2|160919.3|160829.3|160891.5|160801.5|16
1655394450000|2022-06-16 15:47:30|160898.6|160808.6|160926.9|160836.9|160950.1|160846.2|160898.6|160808.6|29
1655394460000|2022-06-16 15:47:40|160927.6|160837.6|160855.1|160765.1|160949.7|160837.7|160849.2|160759.2|33
1655394470000|2022-06-16 15:47:50|160855.2|160765.2|160864|160774|160871|160781|160855.2|160765.2|27
1655394480000|2022-06-16 15:48:00|160871.8|160781.8|160876.1|160786.1|160881.3|160791.3|160870.5|160780.5|31
1655394490000|2022-06-16 15:48:10|160873.9|160783.9|160921.5|160831.5|160931.6|160841.6|160868.6|160778.6|27
1655394500000|2022-06-16 15:48:20|160925.9|160835.9|160912.2|160822.2|160928.2|160838.2|160910.4|160820.4|27
1655394510000|2022-06-16 15:48:30|160913.7|160823.7|160891.1|160761.1|160916.7|160826.7|160871.9|160760.8|35
1655394520000|2022-06-16 15:48:40|160892.5|160762.5|160890.3|160760.3|160893.8|160763.8|160886.3|160756.3|29
1655394530000|2022-06-16 15:48:50|160890.8|160760.8|160881.5|160751.5|160890.8|160760.8|160881.5|160751.5|30
1655394540000|2022-06-16 15:49:00|160882.5|160752.5|160856.7|160766.7|160882.5|160769.4|160852.2|160749.1|27
1655394550000|2022-06-16 15:49:10|160845.8|160755.8|160833.1|160743.1|160845.8|160755.8|160825.6|160735.6|20
1655394560000|2022-06-16 15:49:20|160833|160743|160848.4|160758.4|160849|160759|160829|160739|11
1655394570000|2022-06-16 15:49:30|160849.4|160759.4|160843.2|160713.2|160849.4|160759.4|160817.2|160710.3|32
1655394580000|2022-06-16 15:49:40|160846.9|160716.9|160802.7|160712.7|160847.3|160724.9|160802.7|160700.7|38
1655394590000|2022-06-16 15:49:50|160811.1|160721.1|160770.8|160680.8|160826.1|160723.1|160765.5|160675.5|33
1655394600000|2022-06-16 15:50:00|160761.5|160671.5|160754.3|160664.3|160771.2|160681.2|160753.7|160663.7|35
1655394610000|2022-06-16 15:50:10|160710.2|160620.2|160806.6|160716.6|160814.4|160724.4|160697.4|160607.4|38
1655394620000|2022-06-16 15:50:20|160807.9|160717.9|160815.2|160685.2|160815.7|160717.9|160793.9|160677.3|38
1655394630000|2022-06-16 15:50:30|160813|160683|160792.9|160662.9|160823|160711.7|160768.7|160660.7|38
1655394640000|2022-06-16 15:50:40|160792.3|160662.3|160770.2|160680.2|160800|160685.1|160766.8|160660.1|38
1655394650000|2022-06-16 15:50:50|160769.6|160679.6|160736.1|160606.1|160784.8|160679.6|160734.9|160604.9|39
1655394660000|2022-06-16 15:51:00|160734.3|160604.3|160745.4|160615.4|160757.1|160627.1|160732.4|160602.4|38
1655394670000|2022-06-16 15:51:10|160748.4|160618.4|160699.5|160569.5|160757|160627|160678.8|160569.5|29
1655394680000|2022-06-16 15:51:20|160700|160570|160655.6|160565.6|160705|160588.9|160638.8|160548.8|31
1655394690000|2022-06-16 15:51:30|160652.9|160562.9|160678.4|160548.4|160693.4|160582.3|160652.9|160548.4|32
1655394700000|2022-06-16 15:51:40|160681.7|160551.7|160676.1|160586.1|160689.5|160586.1|160638|160547.1|33
1655394710000|2022-06-16 15:51:50|160667.6|160577.6|160665.6|160575.6|160729|160583.6|160653.7|160528|27
1655394720000|2022-06-16 15:52:00|160664.6|160574.6|160664.3|160534.3|160680.6|160585.4|160620.7|160519.5|27
1655394730000|2022-06-16 15:52:10|160639.2|160549.2|160630.4|160540.4|160662.4|160549.2|160627.5|160520.5|24
1655394740000|2022-06-16 15:52:20|160629.8|160539.8|160580.7|160450.7|160635.6|160545.6|160548.7|160450.7|23
1655394750000|2022-06-16 15:52:30|160578.9|160448.9|160525.9|160435.9|160580.2|160464.6|160521.9|160416|28
1655394760000|2022-06-16 15:52:40|160528.3|160438.3|160509.3|160379.3|160556|160438.3|160487.5|160366.7|36
1655394770000|2022-06-16 15:52:50|160514.9|160384.9|160498.3|160408.3|160537.6|160412.8|160494.6|160372.8|35
1655394780000|2022-06-16 15:53:00|160495.5|160405.5|160527.5|160397.5|160533.5|160409.5|160495.5|160380.3|37
1655394790000|2022-06-16 15:53:10|160522.6|160392.6|160525.8|160395.8|160535.3|160405.3|160522.6|160392.6|27
1655394800000|2022-06-16 15:53:20|160524|160394|160518.6|160388.6|160525.6|160395.6|160509.7|160379.7|27
1655394810000|2022-06-16 15:53:30|160518.8|160388.8|160519|160389|160519|160389|160505.4|160375.4|19
1655394820000|2022-06-16 15:53:40|160513.3|160383.3|160524.5|160394.5|160524.5|160408.2|160483.4|160371|20
1655394830000|2022-06-16 15:53:50|160521.7|160391.7|160510.7|160380.7|160528.5|160398.5|160483.3|160371.2|29
1655394840000|2022-06-16 15:54:00|160508.5|160378.5|160509.3|160379.3|160514.3|160384.3|160504.2|160374.2|20
1655394850000|2022-06-16 15:54:10|160510.1|160380.1|160500.1|160370.1|160524.2|160394.7|160474.9|160370.1|24
1655394860000|2022-06-16 15:54:20|160479.2|160389.2|160418.7|160328.7|160510.8|160390.4|160390.3|160282|29
1655394870000|2022-06-16 15:54:30|160413.4|160323.4|160367|160277|160413.4|160323.4|160356|160257.9|33
1655394880000|2022-06-16 15:54:40|160369.5|160279.5|160374.6|160284.6|160400.7|160296.1|160369.5|160252.9|34
1655394890000|2022-06-16 15:54:50|160372.7|160282.7|160375.1|160285.1|160379.9|160289.9|160372.7|160282.7|29
1655394900000|2022-06-16 15:55:00|160375|160285|160380.4|160290.4|160387.9|160297.9|160375|160285|29
1655394910000|2022-06-16 15:55:10|160381.2|160291.2|160377.3|160287.3|160381.2|160291.2|160375|160285|27
1655394920000|2022-06-16 15:55:20|160377.6|160287.6|160367.3|160277.3|160378.9|160288.9|160367.3|160277.3|33
1655394930000|2022-06-16 15:55:30|160365.6|160275.6|160371.8|160281.8|160371.8|160281.8|160359|160269|31
1655394940000|2022-06-16 15:55:40|160371.2|160281.2|160373.9|160283.9|160381.1|160291.1|160365.3|160275.3|29
1655394950000|2022-06-16 15:55:50|160374|160284|160369.1|160279.1|160377.5|160287.5|160368.4|160278.4|32
1655394960000|2022-06-16 15:56:00|160368.3|160278.3|160366.1|160276.1|160370.2|160280.2|160363.6|160273.6|25
1655394970000|2022-06-16 15:56:10|160365.4|160275.4|160396.5|160266.5|160396.5|160293.6|160364.4|160266.5|30
1655394980000|2022-06-16 15:56:20|160393.3|160263.3|160349|160259|160398.7|160288.7|160349|160259|39
1655394990000|2022-06-16 15:56:30|160355.2|160265.2|160357.3|160267.3|160365.4|160275.4|160348.4|160258.4|37
1655395000000|2022-06-16 15:56:40|160363.9|160273.9|160369.4|160279.4|160374.1|160284.1|160354|160264|36
1655395010000|2022-06-16 15:56:50|160368.9|160278.9|160295.8|160205.8|160369.8|160279.8|160286.1|160196.1|38
1655395020000|2022-06-16 15:57:00|160297|160207|160290.9|160200.9|160297|160207|160285.8|160195.8|30
1655395030000|2022-06-16 15:57:10|160288.4|160198.4|160313.5|160183.5|160313.5|160198.9|160262.7|160132.7|37
1655395040000|2022-06-16 15:57:20|160325.3|160195.3|160320.2|160230.2|160357.9|160237.4|160311.4|160181.4|40
1655395050000|2022-06-16 15:57:30|160323.3|160233.3|160339.8|160209.8|160347.1|160233.3|160320.1|160204|33
1655395060000|2022-06-16 15:57:40|160338|160208|160293.9|160203.9|160342.4|160212.4|160293.9|160185.4|37
1655395070000|2022-06-16 15:57:50|160325.9|160195.9|160305.9|160215.9|160340|160228.7|160290.2|160185.9|39
1655395080000|2022-06-16 15:58:00|160306|160216|160302.9|160212.9|160334.6|160229.6|160302|160195.6|40
1655395090000|2022-06-16 15:58:10|160302.8|160212.8|160296.9|160206.9|160313.3|160223.3|160296.8|160206.8|39
1655395100000|2022-06-16 15:58:20|160298.3|160208.3|160290.5|160200.5|160338.5|160213.7|160281.9|160191.9|38
1655395110000|2022-06-16 15:58:30|160284.8|160194.8|160303.7|160213.7|160309.5|160219.5|160282.4|160192.4|40
1655395120000|2022-06-16 15:58:40|160304|160214|160412|160282|160412.2|160301.1|160301.3|160211.3|40
1655395130000|2022-06-16 15:58:50|160412.1|160282.1|160388.4|160298.4|160413.3|160303.1|160381.4|160275|33
1655395140000|2022-06-16 15:59:00|160389.2|160299.2|160382.6|160292.6|160389.2|160299.2|160374.8|160284.8|33
1655395150000|2022-06-16 15:59:10|160382.1|160292.1|160332.8|160242.8|160388.9|160298.9|160332.8|160242.8|35
1655395160000|2022-06-16 15:59:20|160331.8|160241.8|160344.5|160214.5|160351.5|160241.8|160324.1|160207.3|19
1655395170000|2022-06-16 15:59:30|160307.8|160217.8|160305.3|160215.3|160312.1|160222.1|160298.1|160208.1|20
1655395180000|2022-06-16 15:59:40|160305.7|160215.7|160305.8|160215.8|160309.6|160219.6|160300.3|160210.3|28
1655395190000|2022-06-16 15:59:50|160295.9|160205.9|160295.7|160205.7|160302.9|160212.9|160289.9|160199.9|20
1655395200000|2022-06-16 16:00:00|160294.3|160204.3|160342.4|160212.4|160343.2|160226.1|160284.2|160184|36
1655395210000|2022-06-16 16:00:10|160322.3|160232.3|160314.9|160224.9|160344.4|160233.1|160314.4|160205.4|30
1655395220000|2022-06-16 16:00:20|160315|160225|160311.5|160221.5|160315.1|160225.1|160311.5|160221.5|11
1655395230000|2022-06-16 16:00:30|160312.8|160222.8|160304|160214|160333.2|160225.3|160302.5|160197.4|26
1655395240000|2022-06-16 16:00:40|160308.5|160218.5|160309.8|160219.8|160333.7|160224.1|160308.2|160200.5|33
1655395250000|2022-06-16 16:00:50|160311.2|160221.2|160321.2|160231.2|160324|160234|160306.4|160216.4|33
1655395260000|2022-06-16 16:01:00|160321|160231|160336.5|160246.5|160357|160252.8|160318.5|160227|39
1655395270000|2022-06-16 16:01:10|160359|160229|160324.4|160234.4|160359|160246.3|160317.8|160207.3|39
1655395280000|2022-06-16 16:01:20|160345.7|160215.7|160355.1|160225.1|160355.1|160248.7|160319.3|160210.5|36
1655395290000|2022-06-16 16:01:30|160354.3|160224.3|160360|160270|160364.7|160270.8|160340.3|160220.6|37
1655395300000|2022-06-16 16:01:40|160361|160271|160423.5|160293.5|160423.5|160316.5|160360.7|160270.7|37
1655395310000|2022-06-16 16:01:50|160422.7|160292.7|160413.3|160323.3|160422.7|160325|160399.1|160289.9|40
1655395320000|2022-06-16 16:02:00|160412.8|160322.8|160411.4|160321.4|160413.7|160323.7|160409.5|160319.5|38
1655395330000|2022-06-16 16:02:10|160411.5|160321.5|160466.5|160376.5|160468.5|160378.5|160406.8|160316.8|36
1655395340000|2022-06-16 16:02:20|160467.3|160377.3|160520.3|160390.3|160531.5|160424.1|160467.3|160359.7|40
1655395350000|2022-06-16 16:02:30|160519.1|160389.1|160518.6|160388.6|160521.1|160391.1|160516.4|160386.4|33
1655395360000|2022-06-16 16:02:40|160459.6|160369.6|160400.5|160270.5|160459.6|160369.6|160365.8|160235.8|40
1655395370000|2022-06-16 16:02:50|160399.8|160269.8|160480.1|160350.1|160489.5|160359.5|160396.8|160266.8|40
1655395380000|2022-06-16 16:03:00|160472.9|160342.9|160470.3|160340.3|160498.5|160368.5|160466|160336|40
1655395390000|2022-06-16 16:03:10|160468.4|160338.4|160473|160343|160504.6|160374.6|160464.8|160334.8|40
1655395400000|2022-06-16 16:03:20|160470.9|160340.9|160471.2|160341.2|160498.7|160368.7|160470.9|160340.9|39
1655395410000|2022-06-16 16:03:30|160473.6|160343.6|160431.2|160301.2|160473.6|160343.6|160430.7|160300.7|26
1655395420000|2022-06-16 16:03:40|160431.1|160301.1|160418.5|160288.5|160431.9|160320.2|160401.8|160288.5|37
1655395430000|2022-06-16 16:03:50|160418.7|160288.7|160403.8|160313.8|160422.1|160313.8|160397.3|160287.7|29
1655395440000|2022-06-16 16:04:00|160403.6|160313.6|160411.6|160321.6|160431.8|160332.8|160402.4|160301.8|35
1655395450000|2022-06-16 16:04:10|160412.3|160322.3|160405|160315|160417.9|160327.9|160404.9|160314.9|33
1655395460000|2022-06-16 16:04:20|160404.9|160314.9|160395.2|160305.2|160425.2|160315.5|160395.2|160289.2|34
1655395470000|2022-06-16 16:04:30|160396.3|160306.3|160397.2|160307.2|160398.7|160308.7|160390.9|160300.9|22
1655395480000|2022-06-16 16:04:40|160397.8|160307.8|160386.9|160296.9|160397.9|160307.9|160384.2|160294.2|33
1655395490000|2022-06-16 16:04:50|160388.2|160298.2|160403.7|160313.7|160405.9|160315.9|160385.1|160295.1|38
1655395500000|2022-06-16 16:05:00|160402.6|160312.6|160402.4|160312.4|160426|160319.9|160398.6|160292.7|32
1655395510000|2022-06-16 16:05:10|160401.7|160311.7|160399.6|160309.6|160425.1|160314.8|160391.7|160295.1|35
1655395520000|2022-06-16 16:05:20|160400.3|160310.3|160412.4|160322.4|160434.2|160325.2|160400.3|160298.8|33
1655395530000|2022-06-16 16:05:30|160412.3|160322.3|160438|160348|160438.4|160348.4|160411|160321|25
1655395540000|2022-06-16 16:05:40|160461|160331|160399|160309|160461|160346.5|160399|160309|39
1655395550000|2022-06-16 16:05:50|160398.8|160308.8|160407.4|160317.4|160428.4|160320.1|160398.8|160292.1|39
1655395560000|2022-06-16 16:06:00|160407.8|160317.8|160433|160343|160435.9|160345.9|160407.8|160317.8|39
1655395570000|2022-06-16 16:06:10|160434.1|160344.1|160474.5|160344.5|160475.5|160371.6|160434.1|160340.9|33
1655395580000|2022-06-16 16:06:20|160474.7|160344.7|160525.7|160395.7|160525.7|160418|160451.3|160344.7|37
1655395590000|2022-06-16 16:06:30|160526.6|160396.6|160564.3|160474.3|160578|160475.5|160522.1|160395.7|39
1655395600000|2022-06-16 16:06:40|160586.6|160456.6|160573.2|160443.2|160596.6|160483.6|160552|160442.1|37
1655395610000|2022-06-16 16:06:50|160572.8|160442.8|160561.2|160471.2|160594.7|160489.5|160560.2|160442.7|39
1655395620000|2022-06-16 16:07:00|160563.7|160473.7|160570.4|160440.4|160578.3|160488.3|160546.8|160438.4|38
1655395630000|2022-06-16 16:07:10|160580.6|160450.6|160566.6|160476.6|160580.6|160479.8|160560|160445.8|35
1655395640000|2022-06-16 16:07:20|160566.3|160476.3|160571.2|160441.2|160598.8|160490.2|160566.3|160441.2|35
1655395650000|2022-06-16 16:07:30|160574|160444|160580.8|160450.8|160580.8|160467.5|160557.5|160436.7|25
1655395660000|2022-06-16 16:07:40|160580.9|160450.9|160583.1|160453.1|160585.6|160455.6|160580.9|160450.9|14
1655395670000|2022-06-16 16:07:50|160583.4|160453.4|160553.3|160463.3|160583.4|160466.4|160547.6|160453.4|24
1655395680000|2022-06-16 16:08:00|160553.5|160463.5|160549|160459|160569.7|160464.9|160548.9|160439.7|27
1655395690000|2022-06-16 16:08:10|160551.1|160461.1|160554.4|160464.4|160563.7|160473.7|160551.1|160461.1|26
1655395700000|2022-06-16 16:08:20|160552.6|160462.6|160573.4|160443.4|160573.4|160470.5|160552.6|160443.4|26
1655395710000|2022-06-16 16:08:30|160572.6|160442.6|160535.7|160445.7|160572.8|160455.8|160526.6|160430.2|33
1655395720000|2022-06-16 16:08:40|160535.2|160445.2|160545.9|160455.9|160548.1|160458.1|160531.8|160441.8|32
1655395730000|2022-06-16 16:08:50|160548.1|160458.1|160574.7|160444.7|160574.7|160465.6|160546.3|160443.2|30
1655395740000|2022-06-16 16:09:00|160560|160470|160557.7|160467.7|160561.2|160471.2|160556.2|160466.2|29
1655395750000|2022-06-16 16:09:10|160557.4|160467.4|160567.9|160437.9|160567.9|160467.6|160537.6|160433.3|25
1655395760000|2022-06-16 16:09:20|160564|160434|160558|160468|160573.5|160470.5|160535.9|160434|31
1655395770000|2022-06-16 16:09:30|160557.4|160467.4|160557|160467|160557.5|160467.5|160547.6|160457.6|26
1655395780000|2022-06-16 16:09:40|160557.1|160467.1|160572.4|160442.4|160572.4|160468.1|160553|160441.9|21
1655395790000|2022-06-16 16:09:50|160573.7|160443.7|160573|160443|160574.9|160444.9|160572|160442|22
1655395800000|2022-06-16 16:10:00|160573.6|160443.6|160555.5|160465.5|160577.7|160466.2|160551.6|160431.1|29
1655395810000|2022-06-16 16:10:10|160554.1|160464.1|160549|160459|160559.7|160469.7|160547.8|160457.8|28
1655395820000|2022-06-16 16:10:20|160547.7|160457.7|160546.8|160456.8|160549.5|160459.5|160543.3|160453.3|31
1655395830000|2022-06-16 16:10:30|160546.9|160456.9|160538.8|160448.8|160549.8|160459.8|160537.9|160447.9|33
1655395840000|2022-06-16 16:10:40|160539.5|160449.5|160540.7|160450.7|160540.7|160450.7|160535.9|160445.9|29
1655395850000|2022-06-16 16:10:50|160541.3|160451.3|160539.9|160449.9|160542.7|160452.7|160527.8|160437.8|37
1655395860000|2022-06-16 16:11:00|160539.5|160449.5|160477.9|160387.9|160540.9|160450.9|160477.3|160387.3|38
1655395870000|2022-06-16 16:11:10|160485.5|160395.5|160473.7|160383.7|160485.5|160395.5|160472.5|160382.5|31
1655395880000|2022-06-16 16:11:20|160470.4|160380.4|160474.7|160384.7|160477.8|160387.8|160468|160378|34
1655395890000|2022-06-16 16:11:30|160472.5|160382.5|160475.9|160385.9|160479.7|160389.7|160470.7|160380.7|38
1655395900000|2022-06-16 16:11:40|160476.6|160386.6|160472.2|160382.2|160482.5|160392.5|160472.2|160382.2|35
1655395910000|2022-06-16 16:11:50|160478.4|160388.4|160524|160394|160524|160418.1|160470.6|160380.6|38
1655395920000|2022-06-16 16:12:00|160526.2|160396.2|160521.9|160391.9|160526.2|160396.2|160518.3|160388.3|35
1655395930000|2022-06-16 16:12:10|160521.3|160391.3|160510.6|160380.6|160522.9|160392.9|160505.6|160375.6|35
1655395940000|2022-06-16 16:12:20|160512.3|160382.3|160498.7|160408.7|160521.3|160410.2|160497.2|160380.3|27
1655395950000|2022-06-16 16:12:30|160497.2|160407.2|160498.6|160408.6|160498.6|160408.6|160493.7|160403.7|17
1655395960000|2022-06-16 16:12:40|160498.2|160408.2|160536.2|160406.2|160539.3|160423.6|160495.3|160393.4|28
1655395970000|2022-06-16 16:12:50|160536.7|160406.7|160524.3|160394.3|160541.2|160411.2|160524.2|160394.2|37
1655395980000|2022-06-16 16:13:00|160523.7|160393.7|160534.1|160404.1|160534.5|160404.5|160519.3|160389.3|37
1655395990000|2022-06-16 16:13:10|160532.8|160402.8|160524.5|160394.5|160532.8|160402.8|160518.4|160388.4|27
1655396000000|2022-06-16 16:13:20|160524.3|160394.3|160471.6|160381.6|160526|160396|160466|160376|31
1655396010000|2022-06-16 16:13:30|160471.8|160381.8|160419.2|160289.2|160471.9|160381.9|160393.7|160276.3|33
1655396020000|2022-06-16 16:13:40|160418.2|160288.2|160411.3|160281.3|160420.3|160290.3|160407.5|160277.5|33
1655396030000|2022-06-16 16:13:50|160407.7|160277.7|160411.3|160281.3|160423.6|160306.6|160383.8|160277.7|13
1655396040000|2022-06-16 16:14:00|160408.8|160278.8|160402|160272|160412.3|160282.3|160397.8|160267.8|25
1655396050000|2022-06-16 16:14:10|160404.4|160274.4|160395.7|160265.7|160404.4|160274.4|160395.5|160265.5|24
1655396060000|2022-06-16 16:14:20|160398.3|160268.3|160394.2|160264.2|160431.6|160301.6|160394.1|160264.1|26
1655396070000|2022-06-16 16:14:30|160395.1|160265.1|160371.9|160281.9|160398.1|160285.8|160371.9|160264.3|13
1655396080000|2022-06-16 16:14:40|160373.2|160283.2|160364.7|160274.7|160394.9|160287.2|160364.7|160264.9|22
1655396090000|2022-06-16 16:14:50|160366.1|160276.1|160398.8|160268.8|160420.8|160290.8|160343|160253|15
1655396100000|2022-06-16 16:15:00|160394.8|160264.8|160353.3|160223.3|160401|160273.2|160328.3|160218|17
1655396110000|2022-06-16 16:15:10|160354.7|160224.7|160352.8|160222.8|160356.9|160236.9|160326.9|160213.3|20
1655396120000|2022-06-16 16:15:20|160351.9|160221.9|160372.7|160282.7|160392.3|160282.7|160344.7|160214.7|35
1655396130000|2022-06-16 16:15:30|160368.4|160278.4|160383.2|160293.2|160407.4|160293.5|160363.6|160273.6|27
1655396140000|2022-06-16 16:15:40|160382.6|160292.6|160387.1|160297.1|160387.3|160297.3|160381.5|160291.5|11
1655396150000|2022-06-16 16:15:50|160386.8|160296.8|160414.3|160284.3|160417.4|160298.2|160384.4|160277.8|24
1655396160000|2022-06-16 16:16:00|160416.7|160286.7|160394.8|160304.8|160418.6|160309.9|160394.5|160285.6|34
1655396170000|2022-06-16 16:16:10|160395.2|160305.2|160395.7|160305.7|160396.6|160306.6|160393.3|160303.3|24
1655396180000|2022-06-16 16:16:20|160395.6|160305.6|160385.1|160295.1|160397.1|160307.1|160374.8|160284.8|31
1655396190000|2022-06-16 16:16:30|160380.8|160290.8|160390.3|160300.3|160398.6|160308.6|160380.4|160290.4|19
1655396200000|2022-06-16 16:16:40|160389.5|160299.5|160443|160353|160443|160353|160382.1|160292.1|26
1655396210000|2022-06-16 16:16:50|160443.7|160353.7|160488.4|160398.4|160509.1|160400.4|160442.6|160352.6|24
1655396220000|2022-06-16 16:17:00|160486|160396|160542.1|160412.1|160545|160427.1|160486|160380.8|32
1655396230000|2022-06-16 16:17:10|160540.8|160410.8|160543.5|160413.5|160543.5|160424.5|160510.7|160398.4|38
1655396240000|2022-06-16 16:17:20|160546.4|160416.4|160476.9|160386.9|160547.3|160417.3|160473.4|160383.4|40
1655396250000|2022-06-16 16:17:30|160477.6|160387.6|160471.4|160381.4|160478.9|160388.9|160467.3|160377.3|39
1655396260000|2022-06-16 16:17:40|160471.8|160381.8|160471.6|160381.6|160486.3|160386.5|160463.1|160356.3|34
1655396270000|2022-06-16 16:17:50|160473.5|160383.5|160389.9|160259.9|160475.5|160385.5|160353.8|160245|35
1655396280000|2022-06-16 16:18:00|160379.9|160249.9|160385.4|160255.4|160389.5|160259.5|160368.9|160238.9|37
1655396290000|2022-06-16 16:18:10|160386.9|160256.9|160397.8|160267.8|160403|160286.7|160351.4|160246.5|39
1655396300000|2022-06-16 16:18:20|160398.1|160268.1|160360|160270|160400.2|160274.6|160357.9|160253.1|39
1655396310000|2022-06-16 16:18:30|160364.1|160274.1|160394.7|160304.7|160415.9|160309.3|160361.5|160271.5|34
1655396320000|2022-06-16 16:18:40|160394.6|160304.6|160400.3|160310.3|160401.9|160311.9|160392.8|160302.8|30
1655396330000|2022-06-16 16:18:50|160400.7|160310.7|160395.8|160305.8|160402.1|160312.1|160395.6|160305.6|27
1655396340000|2022-06-16 16:19:00|160396.2|160306.2|160428.4|160298.4|160439.2|160322.5|160396.2|160275.1|36
1655396350000|2022-06-16 16:19:10|160426.6|160296.6|160487.2|160357.2|160511.4|160405.5|160426.3|160296.3|37
1655396360000|2022-06-16 16:19:20|160485.6|160355.6|160499.8|160369.8|160516.8|160386.8|160480.9|160350.9|39
1655396370000|2022-06-16 16:19:30|160506.8|160376.8|160493.1|160363.1|160510.2|160411.9|160481.2|160363.1|27
1655396380000|2022-06-16 16:19:40|160501.4|160371.4|160481.2|160391.2|160512.3|160401.1|160464.3|160361.6|38
1655396390000|2022-06-16 16:19:50|160484.4|160394.4|160483.2|160393.2|160509.3|160401.3|160474.5|160363.4|37
1655396400000|2022-06-16 16:20:00|160483.9|160393.9|160497.5|160367.5|160505|160399.2|160478.4|160361.4|37
1655396410000|2022-06-16 16:20:10|160479.9|160389.9|160493.2|160403.2|160510.7|160405|160479.9|160366.5|34
1655396420000|2022-06-16 16:20:20|160490.3|160400.3|160461.2|160371.2|160494.3|160404.3|160453.8|160363.8|36
1655396430000|2022-06-16 16:20:30|160464.8|160374.8|160446.1|160356.1|160464.8|160374.8|160444.4|160354.4|34
1655396440000|2022-06-16 16:20:40|160443.6|160353.6|160405.5|160275.5|160445|160355|160395.2|160265.2|40
1655396450000|2022-06-16 16:20:50|160405.1|160275.1|160363.2|160233.2|160405.5|160275.5|160340|160233.1|38
1655396460000|2022-06-16 16:21:00|160367.1|160237.1|160344.4|160254.4|160367.1|160258.9|160340.3|160232|39
1655396470000|2022-06-16 16:21:10|160349.6|160259.6|160358.7|160228.7|160371.9|160259.6|160342.6|160228.7|38
1655396480000|2022-06-16 16:21:20|160358.1|160228.1|160329.6|160239.6|160358.1|160253.5|160319.6|160228.1|38
1655396490000|2022-06-16 16:21:30|160328.5|160238.5|160332.2|160242.2|160358.1|160256.4|160326.5|160228.1|40
1655396500000|2022-06-16 16:21:40|160334.5|160244.5|160358.1|160268.1|160382.2|160270.1|160334.5|160244.5|37
1655396510000|2022-06-16 16:21:50|160358.7|160268.7|160362.3|160272.3|160369.2|160279.2|160354.2|160264.2|38
1655396520000|2022-06-16 16:22:00|160361.3|160271.3|160317.2|160227.2|160361.3|160271.3|160317.2|160227.2|37
1655396530000|2022-06-16 16:22:10|160316.9|160226.9|160357.4|160227.4|160357.4|160239.8|160309.4|160203.1|36
1655396540000|2022-06-16 16:22:20|160355.9|160225.9|160361|160231|160363.4|160247.7|160337.7|160221.5|30
1655396550000|2022-06-16 16:22:30|160360.6|160230.6|160348.7|160258.7|160383|160269.9|160348.7|160230.2|34
1655396560000|2022-06-16 16:22:40|160342.1|160252.1|160341.3|160251.3|160349.3|160259.3|160337.8|160247.8|38
1655396570000|2022-06-16 16:22:50|160340.3|160250.3|160345.7|160255.7|160349.4|160259.4|160335.4|160245.4|31
1655396580000|2022-06-16 16:23:00|160347|160257|160360.3|160270.3|160376.4|160275.4|160347|160241.6|37
1655396590000|2022-06-16 16:23:10|160362.2|160272.2|160413.3|160283.3|160414|160308.7|160354.6|160264.6|32
1655396600000|2022-06-16 16:23:20|160420.2|160290.2|160406.9|160276.9|160420.2|160313.1|160388.7|160274|29
1655396610000|2022-06-16 16:23:30|160407|160277|160385.1|160295.1|160407|160302.6|160385.1|160277|34
1655396620000|2022-06-16 16:23:40|160386|160296|160389.1|160299.1|160389.9|160299.9|160384.4|160294.4|22
1655396630000|2022-06-16 16:23:50|160387.5|160297.5|160397.2|160307.2|160401.6|160311.6|160386.3|160296.3|30
1655396640000|2022-06-16 16:24:00|160402.3|160312.3|160391.1|160301.1|160407.5|160317.5|160391.1|160301.1|37
1655396650000|2022-06-16 16:24:10|160385|160295|160359.4|160269.4|160385|160295|160348.5|160258.5|40
1655396660000|2022-06-16 16:24:20|160359.3|160269.3|160351.1|160261.1|160361.2|160271.2|160349.4|160259.4|38
1655396670000|2022-06-16 16:24:30|160351.4|160261.4|160360.4|160270.4|160366.2|160276.2|160348.2|160258.2|38
1655396680000|2022-06-16 16:24:40|160358.5|160268.5|160348.2|160258.2|160360.6|160270.6|160347.2|160257.2|35
1655396690000|2022-06-16 16:24:50|160344.2|160254.2|160350.4|160260.4|160356.3|160266.3|160338.6|160248.6|34
1655396700000|2022-06-16 16:25:00|160346.7|160256.7|160343.9|160253.9|160363.4|160273.4|160343.9|160253.9|37
1655396710000|2022-06-16 16:25:10|160346.1|160256.1|160360.1|160270.1|160362.1|160272.1|160346.1|160256.1|38
1655396720000|2022-06-16 16:25:20|160358.3|160268.3|160356.9|160266.9|160358.8|160268.8|160351.5|160261.5|36
1655396730000|2022-06-16 16:25:30|160355.3|160265.3|160296.1|160206.1|160357.3|160267.3|160296.1|160206.1|34
1655396740000|2022-06-16 16:25:40|160297.9|160207.9|160320.2|160230.2|160323.8|160233.8|160290.9|160200.9|39
1655396750000|2022-06-16 16:25:50|160321.1|160231.1|160337|160247|160337|160247|160319.4|160229.4|35
1655396760000|2022-06-16 16:26:00|160332.9|160242.9|160340.3|160250.3|160345.4|160255.4|160330|160240|39
1655396770000|2022-06-16 16:26:10|160339.2|160249.2|160346|160256|160361.9|160258|160339.2|160225.4|36
1655396780000|2022-06-16 16:26:20|160346.1|160256.1|160344.7|160254.7|160347.7|160257.7|160334.6|160244.6|36
1655396790000|2022-06-16 16:26:30|160344.2|160254.2|160347.4|160257.4|160354.1|160264.1|160340.2|160250.2|38
1655396800000|2022-06-16 16:26:40|160346.9|160256.9|160274.3|160144.3|160346.9|160256.9|160252.2|160122.2|39
1655396810000|2022-06-16 16:26:50|160251.4|160121.4|160262|160132|160283.9|160153.9|160251.4|160121.4|40
1655396820000|2022-06-16 16:27:00|160267.3|160137.3|160254.5|160124.5|160276|160146|160243.9|160113.9|38
1655396830000|2022-06-16 16:27:10|160253.8|160123.8|160219.5|160089.5|160265|160135|160219.5|160089.5|40
1655396840000|2022-06-16 16:27:20|160231.1|160101.1|160161.6|160031.6|160231.1|160101.1|160156.1|160026.1|40
1655396850000|2022-06-16 16:27:30|160165.4|160035.4|160109.8|159979.8|160200.1|160070.1|160109.8|159979.8|40
1655396860000|2022-06-16 16:27:40|160102.6|159972.6|160119.9|159989.9|160134.9|160004.9|160101|159971|36
1655396870000|2022-06-16 16:27:50|160127.2|159997.2|160119.8|159989.8|160140.2|160010.2|160113.9|159983.9|32
1655396880000|2022-06-16 16:28:00|160113.7|159983.7|160118.3|159988.3|160138.3|160008.3|160110.3|159980.3|33
1655396890000|2022-06-16 16:28:10|160100.8|159970.8|160044.8|159914.8|160115.6|159985.6|160028.8|159898.8|35
1655396900000|2022-06-16 16:28:20|160044.1|159914.1|160050.6|159920.6|160056|159926|160028.5|159898.5|37
1655396910000|2022-06-16 16:28:30|160055.3|159925.3|160040.6|159910.6|160055.3|159925.3|160040.6|159910.6|35
1655396920000|2022-06-16 16:28:40|160041.1|159911.1|160033.8|159903.8|160045.5|159915.5|160011.3|159881.3|25
1655396930000|2022-06-16 16:28:50|160036|159906|159987.2|159857.2|160039.3|159909.3|159977.7|159847.7|37
1655396940000|2022-06-16 16:29:00|159983.4|159853.4|159977.4|159847.4|159992.1|159862.1|159960.7|159830.7|40
1655396950000|2022-06-16 16:29:10|159979.1|159849.1|159967.6|159837.6|159981.8|159851.8|159961.2|159831.2|34
1655396960000|2022-06-16 16:29:20|159959.2|159829.2|159978.6|159848.6|159978.6|159848.6|159955.2|159825.2|32
1655396970000|2022-06-16 16:29:30|159981|159851|159953.1|159823.1|159988|159858|159951.2|159821.2|37
1655396980000|2022-06-16 16:29:40|159960.1|159830.1|159844.3|159714.3|159960.1|159830.1|159844.3|159714.3|37
1655396990000|2022-06-16 16:29:50|159844.5|159714.5|159842.4|159712.4|159851.3|159721.3|159837.4|159707.4|34
1655397000000|2022-06-16 16:30:00|159841.9|159711.9|159864.9|159734.9|159866.2|159736.2|159841.3|159711.3|37
1655397010000|2022-06-16 16:30:10|159861.9|159731.9|159858.9|159728.9|159864.7|159734.7|159839.9|159709.9|37
1655397020000|2022-06-16 16:30:20|159855.9|159725.9|159951.9|159821.9|159962.5|159843.2|159855.8|159725.8|30
1655397030000|2022-06-16 16:30:30|159949.8|159819.8|159957.5|159827.5|159957.5|159827.5|159927|159797|27
1655397040000|2022-06-16 16:30:40|159952.9|159822.9|159936.7|159806.7|159975|159845|159936.7|159806.7|39
1655397050000|2022-06-16 16:30:50|159936.8|159806.8|159997.9|159867.9|159999|159869|159934.1|159804.1|31
1655397060000|2022-06-16 16:31:00|159998.6|159868.6|160000.7|159870.7|160005.9|159875.9|159996.1|159866.1|25
1655397070000|2022-06-16 16:31:10|160003.1|159873.1|160016.8|159886.8|160018.1|159888.1|159999.9|159869.9|38
1655397080000|2022-06-16 16:31:20|160015.5|159885.5|160080.8|159950.8|160081.6|159951.6|160004.6|159874.6|35
1655397090000|2022-06-16 16:31:30|160079.6|159949.6|160101.2|159971.2|160111|159981|160077.3|159947.3|36
1655397100000|2022-06-16 16:31:40|160103.8|159973.8|160166.1|160036.1|160169.2|160039.2|160103.8|159973.8|39
1655397110000|2022-06-16 16:31:50|160163.9|160033.9|160157.3|160027.3|160164|160037.6|160127.6|160014.6|36
1655397120000|2022-06-16 16:32:00|160147|160017|160084.4|159954.4|160157.2|160027.2|160074.9|159944.9|40
1655397130000|2022-06-16 16:32:10|160088.8|159958.8|160101|159971|160101|159971|160085.1|159955.1|36
1655397140000|2022-06-16 16:32:20|160099.6|159969.6|160089.8|159959.8|160107.4|159977.4|160088.6|159958.6|36
1655397150000|2022-06-16 16:32:30|160086.1|159956.1|160095.9|159965.9|160095.9|159965.9|160068.3|159938.3|40
1655397160000|2022-06-16 16:32:40|160086.2|159956.2|160054.5|159924.5|160095.8|159965.8|160046|159916|36
1655397170000|2022-06-16 16:32:50|160048|159918|160046.7|159916.7|160057.4|159951.2|160039|159909|36
1655397180000|2022-06-16 16:33:00|160045|159915|160044.3|159914.3|160050.7|159936.4|160024.4|159894.4|37
1655397190000|2022-06-16 16:33:10|160043.4|159913.4|160044.3|159914.3|160054.6|159924.6|160024.2|159894.2|38
1655397200000|2022-06-16 16:33:20|160044.2|159914.2|160046.1|159916.1|160054.7|159924.7|160036.7|159906.7|35
1655397210000|2022-06-16 16:33:30|160045.2|159915.2|160045.5|159955.5|160058|159955.5|160033.3|159913.7|30
1655397220000|2022-06-16 16:33:40|160046.1|159956.1|160060.4|159930.4|160072.7|159969.7|160034.4|159924.2|39
1655397230000|2022-06-16 16:33:50|160059.3|159929.3|160068.4|159938.4|160099.2|159969.2|160059.3|159929.3|39
1655397240000|2022-06-16 16:34:00|160065.9|159935.9|160100.2|159970.2|160108.3|159978.3|160060.7|159930.7|39
1655397250000|2022-06-16 16:34:10|160092.7|159962.7|160049|159919|160092.7|159962.7|160046.1|159916.1|36
1655397260000|2022-06-16 16:34:20|160051.6|159921.6|160043.5|159913.5|160057.3|159927.3|160042.2|159912.2|38
1655397270000|2022-06-16 16:34:30|160043.3|159913.3|160044.9|159914.9|160063.2|159933.2|160043.3|159913.3|38
1655397280000|2022-06-16 16:34:40|160045.1|159915.1|160046.5|159916.5|160047.2|159917.2|160033.3|159903.3|36
1655397290000|2022-06-16 16:34:50|160045.8|159915.8|160032.8|159902.8|160055.1|159925.1|160032.8|159902.8|37
1655397300000|2022-06-16 16:35:00|160037.5|159907.5|160036.4|159906.4|160047.9|159917.9|160035.5|159905.5|35
1655397310000|2022-06-16 16:35:10|160042.5|159912.5|160029.7|159899.7|160050.2|159920.2|160029.7|159899.7|40
1655397320000|2022-06-16 16:35:20|160033.4|159903.4|160030.3|159900.3|160038.5|159908.5|160024|159894|38
1655397330000|2022-06-16 16:35:30|160025.8|159895.8|160066.5|159936.5|160066.5|159936.5|160024.6|159894.6|39
1655397340000|2022-06-16 16:35:40|160067.9|159937.9|160044.1|159914.1|160070.7|159940.7|160037.7|159907.7|37
1655397350000|2022-06-16 16:35:50|160042.3|159912.3|160042.8|159912.8|160057.9|159927.9|160037.9|159907.9|32
1655397360000|2022-06-16 16:36:00|160042.5|159912.5|160042.6|159912.6|160045.3|159915.3|160032.9|159902.9|32
1655397370000|2022-06-16 16:36:10|160041.9|159911.9|160050.4|159920.4|160070.4|159940.4|160041.4|159911.4|33
1655397380000|2022-06-16 16:36:20|160052.9|159922.9|160082.7|159952.7|160094.6|159964.6|160051.5|159921.5|39
1655397390000|2022-06-16 16:36:30|160089.1|159959.1|160050.5|159920.5|160095.9|159965.9|160038.5|159908.5|39
1655397400000|2022-06-16 16:36:40|160043.4|159913.4|160036.2|159906.2|160043.4|159913.4|160032.2|159902.2|38
1655397410000|2022-06-16 16:36:50|160037.5|159907.5|160071.5|159941.5|160073.9|159943.9|160036.9|159906.9|33
1655397420000|2022-06-16 16:37:00|160065.2|159935.2|160064.3|159934.3|160079.2|159949.2|160045.2|159915.2|38
1655397430000|2022-06-16 16:37:10|160065.6|159935.6|160078.7|159948.7|160078.7|159948.7|160056.9|159926.9|38
1655397440000|2022-06-16 16:37:20|160077.9|159947.9|160057.5|159927.5|160081.6|159951.6|160052.3|159922.3|37
1655397450000|2022-06-16 16:37:30|160048.1|159918.1|160027.5|159897.5|160048.1|159918.1|160027.5|159897.5|33
1655397460000|2022-06-16 16:37:40|160029.3|159899.3|160032|159902|160033.3|159903.3|160027.6|159897.6|34
1655397470000|2022-06-16 16:37:50|160032.8|159902.8|160040|159910|160047.2|159917.2|160030.2|159900.2|34
1655397480000|2022-06-16 16:38:00|160042.5|159912.5|160045.4|159915.4|160045.4|159915.4|160039.7|159909.7|30
1655397490000|2022-06-16 16:38:10|160044.2|159914.2|160033.5|159943.5|160084.3|159959|160033.5|159910.4|34
1655397500000|2022-06-16 16:38:20|160059.1|159929.1|160038.1|159908.1|160068.4|159938.4|160034.1|159904.1|37
1655397510000|2022-06-16 16:38:30|160041.4|159911.4|160037.6|159907.6|160043.5|159913.5|160035.9|159905.9|32
1655397520000|2022-06-16 16:38:40|160037.1|159907.1|160017.6|159887.6|160040.8|159910.8|160010.6|159880.6|34
1655397530000|2022-06-16 16:38:50|160018.2|159888.2|160019.3|159889.3|160021.5|159891.5|160012.1|159882.1|37
1655397540000|2022-06-16 16:39:00|160018.9|159888.9|160032.8|159902.8|160035.2|159905.2|160018.6|159888.6|32
1655397550000|2022-06-16 16:39:10|160031.9|159901.9|160021.3|159891.3|160031.9|159901.9|160014.4|159884.4|33
1655397560000|2022-06-16 16:39:20|160022.2|159892.2|160019.7|159889.7|160026|159896|160015.3|159885.3|30
1655397570000|2022-06-16 16:39:30|160019.1|159889.1|160028.4|159898.4|160028.9|159898.9|160003.4|159873.4|35
1655397580000|2022-06-16 16:39:40|160032.9|159902.9|160018.3|159888.3|160039.3|159909.3|160015.4|159885.4|38
1655397590000|2022-06-16 16:39:50|160022.5|159892.5|160015.3|159885.3|160022.5|159892.5|160011|159881|35
1655397600000|2022-06-16 16:40:00|160010.9|159880.9|159965.8|159835.8|160012.1|159882.1|159953.4|159823.4|39
1655397610000|2022-06-16 16:40:10|159967.7|159837.7|160008.1|159878.1|160012|159899.8|159958.2|159828.2|33
1655397620000|2022-06-16 16:40:20|160009.4|159879.4|160019.3|159889.3|160021.3|159891.3|160001.8|159871.8|38
1655397630000|2022-06-16 16:40:30|160012|159882|160011.2|159881.2|160022.6|159892.6|160009.6|159879.6|34
1655397640000|2022-06-16 16:40:40|160011.8|159881.8|160001.4|159871.4|160015.3|159885.3|159996.8|159866.8|35
1655397650000|2022-06-16 16:40:50|160001|159871|160009.9|159879.9|160012|159882|159987.5|159857.5|34
1655397660000|2022-06-16 16:41:00|160008.4|159878.4|159998.2|159868.2|160011.9|159881.9|159997.1|159867.1|36
1655397670000|2022-06-16 16:41:10|160004.1|159874.1|159965.9|159835.9|160012.4|159882.4|159960.6|159830.6|33
1655397680000|2022-06-16 16:41:20|159964.8|159834.8|159974.1|159844.1|160013.7|159883.7|159961.2|159831.2|34
1655397690000|2022-06-16 16:41:30|159968.2|159838.2|159958|159828|159968.2|159842.9|159932.9|159817.9|38
1655397700000|2022-06-16 16:41:40|159951|159821|159957.3|159827.3|159959.3|159829.3|159949.8|159819.8|36
1655397710000|2022-06-16 16:41:50|159947.6|159817.6|159964.4|159834.4|159965.9|159835.9|159947.6|159817.6|35
1655397720000|2022-06-16 16:42:00|159958|159828|159951.3|159821.3|159962.9|159832.9|159944.2|159814.2|38
1655397730000|2022-06-16 16:42:10|159964.2|159834.2|159940.4|159810.4|159964.2|159834.2|159931.2|159801.2|39
1655397740000|2022-06-16 16:42:20|159950.1|159820.1|159945.9|159815.9|159955.6|159825.6|159937.9|159807.9|39
1655397750000|2022-06-16 16:42:30|159943.4|159813.4|159947.4|159817.4|159956.5|159826.5|159935.8|159805.8|38
1655397760000|2022-06-16 16:42:40|159952.5|159822.5|159956.4|159826.4|159963.3|159833.3|159950.5|159820.5|37
1655397770000|2022-06-16 16:42:50|159953.6|159823.6|159956.9|159826.9|159972.3|159842.3|159948.6|159818.6|40
1655397780000|2022-06-16 16:43:00|159958.9|159828.9|159962.5|159832.5|159969.7|159839.7|159949.1|159819.1|40
1655397790000|2022-06-16 16:43:10|159961.7|159831.7|159966.7|159836.7|159976.4|159846.4|159952|159822|38
1655397800000|2022-06-16 16:43:20|159955.4|159825.4|159962.2|159832.2|159966|159836|159949|159819|39
1655397810000|2022-06-16 16:43:30|159963.5|159833.5|159965.5|159835.5|159967.2|159837.2|159949.9|159819.9|38
1655397820000|2022-06-16 16:43:40|159966.9|159836.9|159947.1|159817.1|159971.7|159841.7|159947.1|159817.1|40
1655397830000|2022-06-16 16:43:50|159957.5|159827.5|159954.9|159824.9|159961.5|159831.5|159938.8|159808.8|39
1655397840000|2022-06-16 16:44:00|159957.5|159827.5|159937.4|159807.4|159961.8|159831.8|159931.2|159801.2|39
1655397850000|2022-06-16 16:44:10|159936|159806|159809.5|159679.5|159941.2|159811.2|159799.6|159669.6|38
1655397860000|2022-06-16 16:44:20|159802.2|159672.2|159780.1|159650.1|159813.6|159683.6|159772.6|159642.6|40
1655397870000|2022-06-16 16:44:30|159784.1|159654.1|159764.4|159674.4|159793.2|159681|159750.8|159646.2|40
1655397880000|2022-06-16 16:44:40|159754.9|159664.9|159764.4|159674.4|159799.9|159682.3|159754.3|159663.9|39
1655397890000|2022-06-16 16:44:50|159765.8|159675.8|159758.9|159668.9|159796.5|159675.8|159749.4|159647.7|39
1655397900000|2022-06-16 16:45:00|159752.9|159662.9|159801.8|159671.8|159819.1|159689.1|159752.9|159655.3|40
1655397910000|2022-06-16 16:45:10|159806|159676|159797.7|159667.7|159807|159677|159794.2|159664.2|33
1655397920000|2022-06-16 16:45:20|159794.3|159664.3|159797.7|159667.7|159802|159672|159792.7|159662.7|29
1655397930000|2022-06-16 16:45:30|159799|159669|159785.2|159655.2|159807.6|159677.6|159773.6|159643.6|40
1655397940000|2022-06-16 16:45:40|159785.8|159655.8|159780.8|159650.8|159791.2|159661.2|159776.1|159646.1|40
1655397950000|2022-06-16 16:45:50|159775.5|159645.5|159787.9|159657.9|159790.8|159660.8|159774.1|159644.1|35
1655397960000|2022-06-16 16:46:00|159785.9|159655.9|159796.2|159666.2|159796.3|159666.3|159781.9|159651.9|39
1655397970000|2022-06-16 16:46:10|159795|159665|159770.9|159640.9|159795.5|159665.5|159770.9|159640.9|28
1655397980000|2022-06-16 16:46:20|159766.5|159636.5|159641.9|159511.9|159766.5|159636.5|159624.7|159494.7|38
1655397990000|2022-06-16 16:46:30|159643.3|159513.3|159632.5|159502.5|159670.9|159540.9|159632.5|159502.5|38
1655398000000|2022-06-16 16:46:40|159630.7|159500.7|159624.1|159494.1|159634.4|159504.4|159620|159490|38
1655398010000|2022-06-16 16:46:50|159623.7|159493.7|159624.5|159494.5|159641|159511|159622.5|159492.5|37
1655398020000|2022-06-16 16:47:00|159628|159498|159646.5|159516.5|159660|159530|159625.4|159495.4|32
1655398030000|2022-06-16 16:47:10|159654.1|159524.1|159649.4|159519.4|159659.3|159529.3|159646.6|159516.6|34
1655398040000|2022-06-16 16:47:20|159647.4|159517.4|159689.2|159559.2|159699.7|159569.7|159644.6|159514.6|38
1655398050000|2022-06-16 16:47:30|159691.6|159561.6|159682.6|159552.6|159691.6|159561.6|159671.1|159541.1|37
1655398060000|2022-06-16 16:47:40|159682.8|159552.8|159667.9|159537.9|159687.8|159557.8|159651.4|159521.4|34
1655398070000|2022-06-16 16:47:50|159682.9|159552.9|159700.4|159570.4|159704.7|159574.7|159666.7|159536.7|30
1655398080000|2022-06-16 16:48:00|159700.8|159570.8|159703.7|159573.7|159707.6|159577.6|159699|159569|13
1655398090000|2022-06-16 16:48:10|159704.4|159574.4|159705.5|159575.5|159707.7|159577.7|159703.2|159573.2|13
1655398100000|2022-06-16 16:48:20|159703|159573|159694.8|159564.8|159705.8|159575.8|159689.9|159559.9|25
1655398110000|2022-06-16 16:48:30|159693.4|159563.4|159675.6|159545.6|159705.1|159575.1|159649.3|159519.3|35
1655398120000|2022-06-16 16:48:40|159684.6|159554.6|159654.9|159524.9|159689|159559|159654.9|159524.9|40
1655398130000|2022-06-16 16:48:50|159659.3|159529.3|159658.5|159528.5|159687.8|159557.8|159651.2|159521.2|40
1655398140000|2022-06-16 16:49:00|159665.1|159535.1|159640.8|159510.8|159665.1|159535.1|159620.6|159490.6|35
1655398150000|2022-06-16 16:49:10|159637.5|159507.5|159641.6|159511.6|159648.2|159518.2|159636.1|159506.1|34
1655398160000|2022-06-16 16:49:20|159641.2|159511.2|159689.8|159559.8|159707.6|159577.6|159641.2|159511.2|33
1655398170000|2022-06-16 16:49:30|159696|159566|159703.5|159573.5|159713.3|159583.3|159688.1|159558.1|38
1655398180000|2022-06-16 16:49:40|159702.6|159572.6|159646.7|159516.7|159702.6|159572.6|159642|159512|26
1655398190000|2022-06-16 16:49:50|159650.9|159520.9|159692|159562|159701.4|159571.4|159644.4|159514.4|39
1655398200000|2022-06-16 16:50:00|159686.2|159556.2|159664.6|159534.6|159695.6|159565.6|159663.3|159533.3|39
1655398210000|2022-06-16 16:50:10|159657.9|159527.9|159680.1|159550.1|159687.2|159557.2|159657.8|159527.8|33
1655398220000|2022-06-16 16:50:20|159681|159551|159679.7|159549.7|159710.9|159580.9|159671.3|159541.3|40
1655398230000|2022-06-16 16:50:30|159687.8|159557.8|159676.9|159546.9|159699|159569|159654.9|159524.9|39
1655398240000|2022-06-16 16:50:40|159675.8|159545.8|159702.7|159572.7|159708.9|159578.9|159674.5|159544.5|37
1655398250000|2022-06-16 16:50:50|159705.2|159575.2|159706.1|159576.1|159714.7|159584.7|159699|159569|40
1655398260000|2022-06-16 16:51:00|159708.7|159578.7|159679.5|159549.5|159708.7|159578.7|159670.2|159540.2|40
1655398270000|2022-06-16 16:51:10|159679.8|159549.8|159662.1|159532.1|159679.8|159549.8|159662.1|159532.1|34
1655398280000|2022-06-16 16:51:20|159654.1|159524.1|159671.2|159541.2|159680.2|159550.2|159647.2|159517.2|37
1655398290000|2022-06-16 16:51:30|159673.6|159543.6|159699.2|159569.2|159703.9|159573.9|159672.3|159542.3|38
1655398300000|2022-06-16 16:51:40|159699.8|159569.8|159687.1|159557.1|159699.8|159569.8|159671.7|159541.7|33
1655398310000|2022-06-16 16:51:50|159687.4|159557.4|159691.6|159561.6|159693.2|159563.2|159671.7|159541.7|36
1655398320000|2022-06-16 16:52:00|159686.8|159556.8|159681.4|159551.4|159706.7|159576.7|159652.1|159538.9|39
1655398330000|2022-06-16 16:52:10|159678.2|159548.2|159681.4|159551.4|159706.1|159576.1|159677|159547|38
1655398340000|2022-06-16 16:52:20|159680.4|159550.4|159674.7|159544.7|159688.6|159558.6|159674.4|159544.4|36
1655398350000|2022-06-16 16:52:30|159675.3|159545.3|159658.4|159528.4|159675.3|159545.3|159650.1|159520.1|38
1655398360000|2022-06-16 16:52:40|159655.2|159525.2|159664|159534|159682.8|159552.8|159655.2|159525.2|39
1655398370000|2022-06-16 16:52:50|159667.1|159537.1|159632.6|159502.6|159667.1|159537.1|159620.2|159490.2|40
1655398380000|2022-06-16 16:53:00|159634.4|159504.4|159633.6|159503.6|159638.8|159508.8|159622.2|159492.2|38
1655398390000|2022-06-16 16:53:10|159630.1|159500.1|159646.9|159516.9|159650.9|159520.9|159627.1|159497.1|40
1655398400000|2022-06-16 16:53:20|159644.4|159514.4|159636|159506|159655.3|159525.3|159631.2|159501.2|38
1655398410000|2022-06-16 16:53:30|159634.7|159504.7|159636.4|159506.4|159645|159515|159629.8|159499.8|35
1655398420000|2022-06-16 16:53:40|159637.5|159507.5|159643.9|159513.9|159643.9|159513.9|159620.6|159490.6|39
1655398430000|2022-06-16 16:53:50|159644|159514|159641.6|159511.6|159654.5|159524.5|159630.1|159500.1|40
1655398440000|2022-06-16 16:54:00|159655.5|159525.5|159661.3|159531.3|159665.1|159535.1|159654.3|159524.3|40
1655398450000|2022-06-16 16:54:10|159660.6|159530.6|159638.4|159508.4|159663.4|159533.4|159619.6|159490.7|36
1655398460000|2022-06-16 16:54:20|159635.4|159505.4|159494.8|159364.8|159636.1|159506.1|159493.1|159363.1|37
1655398470000|2022-06-16 16:54:30|159496.8|159366.8|159410.2|159320.2|159502|159372|159410.2|159320.2|29
1655398480000|2022-06-16 16:54:40|159381.7|159291.7|159307.7|159177.7|159399.1|159291.7|159279.6|159149.6|30
1655398490000|2022-06-16 16:54:50|159282.9|159152.9|159293.8|159163.8|159305|159175|159271.6|159141.6|25
1655398500000|2022-06-16 16:55:00|159296|159166|159351.9|159221.9|159416.8|159286.8|159286.7|159156.7|37
1655398510000|2022-06-16 16:55:10|159343.8|159213.8|159376.9|159246.9|159390.3|159275.6|159311.3|159197.2|39
1655398520000|2022-06-16 16:55:20|159375.6|159245.6|159376.8|159246.8|159379.9|159260.8|159349.9|159233.1|36
1655398530000|2022-06-16 16:55:30|159377.2|159247.2|159380.4|159250.4|159384.2|159254.2|159361.8|159231.8|35
1655398540000|2022-06-16 16:55:40|159375.7|159245.7|159364.9|159234.9|159382.9|159252.9|159356.6|159226.6|40
1655398550000|2022-06-16 16:55:50|159367.6|159237.6|159446.1|159316.1|159450.3|159320.3|159364.7|159234.7|36
1655398560000|2022-06-16 16:56:00|159446.3|159316.3|159421.8|159291.8|159446.3|159316.3|159419.8|159289.8|35
1655398570000|2022-06-16 16:56:10|159427|159297|159424.3|159294.3|159435.4|159305.4|159418.5|159288.5|29
1655398580000|2022-06-16 16:56:20|159442|159312|159525.9|159395.9|159529.1|159399.1|159438.5|159308.5|40
1655398590000|2022-06-16 16:56:30|159523.5|159393.5|159544.1|159414.1|159564.2|159434.2|159523.5|159393.5|39
1655398600000|2022-06-16 16:56:40|159542.5|159412.5|159573.7|159443.7|159579|159449|159538.7|159408.7|38
1655398610000|2022-06-16 16:56:50|159573.1|159443.1|159520.2|159390.2|159573.1|159443.1|159518.3|159388.3|36
1655398620000|2022-06-16 16:57:00|159519.4|159389.4|159517.4|159387.4|159525.3|159395.3|159513.6|159383.6|34
1655398630000|2022-06-16 16:57:10|159515.4|159385.4|159552|159422|159554.9|159424.9|159515.4|159385.4|32
1655398640000|2022-06-16 16:57:20|159553.4|159423.4|159541.3|159411.3|159557|159427|159531.5|159401.5|35
1655398650000|2022-06-16 16:57:30|159538.5|159408.5|159560.4|159430.4|159566.9|159436.9|159538.2|159408.2|40
1655398660000|2022-06-16 16:57:40|159565.2|159435.2|159557|159427|159565.2|159435.2|159552.6|159422.6|39
1655398670000|2022-06-16 16:57:50|159557.2|159427.2|159535|159405|159557.2|159427.2|159534.4|159404.4|35
1655398680000|2022-06-16 16:58:00|159542.4|159412.4|159550|159420|159555.7|159425.7|159542.4|159412.4|35
1655398690000|2022-06-16 16:58:10|159548.4|159418.4|159538.6|159408.6|159548.4|159418.4|159533.9|159403.9|32
1655398700000|2022-06-16 16:58:20|159538.5|159408.5|159559.5|159429.5|159576|159446|159536.9|159406.9|36
1655398710000|2022-06-16 16:58:30|159557.8|159427.8|159564.3|159434.3|159578.9|159448.9|159557.8|159427.8|31
1655398720000|2022-06-16 16:58:40|159560.8|159430.8|159551|159421|159563|159433|159551|159421|36
1655398730000|2022-06-16 16:58:50|159552.9|159422.9|159559.2|159429.2|159559.2|159429.2|159546.7|159416.7|37
1655398740000|2022-06-16 16:59:00|159560.3|159430.3|159607.7|159477.7|159621|159491|159560.3|159430.3|40
1655398750000|2022-06-16 16:59:10|159606.2|159476.2|159597.3|159467.3|159618.3|159488.3|159595.9|159465.9|40
1655398760000|2022-06-16 16:59:20|159596.4|159466.4|159603.4|159473.4|159603.4|159473.4|159593.9|159463.9|35
1655398770000|2022-06-16 16:59:30|159603.1|159473.1|159604.5|159474.5|159620.3|159490.3|159602.7|159472.7|38
1655398780000|2022-06-16 16:59:40|159609.9|159479.9|159604.2|159474.2|159609.9|159479.9|159597.1|159467.1|36
1655398790000|2022-06-16 16:59:50|159605.4|159475.4|159612.2|159482.2|159617.5|159487.5|159588.3|159458.3|39
1655398800000|2022-06-16 17:00:00|159605.8|159475.8|159600.4|159470.4|159648.1|159485.6|159584|159425|40
1655398810000|2022-06-16 17:00:10|159636.8|159435.2|159621.7|159417.9|159662|159474.7|159589.1|159413.4|40
1655398820000|2022-06-16 17:00:20|159628.1|159414.9|159658.7|159428.8|159658.8|159478.2|159587.7|159414.9|40
1655398830000|2022-06-16 17:00:30|159654.9|159434.8|159643.1|159426.6|159666.9|159440|159639.1|159418.2|40
1655398840000|2022-06-16 17:00:40|159639|159426.7|159642.3|159416.8|159662|159434.4|159637.6|159416.8|40
1655398850000|2022-06-16 17:00:50|159661.3|159425.4|159663.8|159433.1|159671.5|159433.5|159649.5|159416.3|40
1655398860000|2022-06-16 17:01:00|159664.3|159431.8|159579.3|159449.3|159672.5|159480.6|159579.3|159416.8|40
1655398870000|2022-06-16 17:01:10|159585.6|159455.6|159480.5|159350.5|159586.8|159456.8|159464.1|159334.1|26
1655398880000|2022-06-16 17:01:20|159441.2|159311.2|159418.1|159288.1|159443.3|159313.3|159409.6|159279.6|30
1655398890000|2022-06-16 17:01:30|159419.2|159289.2|159419.4|159289.4|159424.9|159294.9|159407.1|159277.1|33
1655398900000|2022-06-16 17:01:40|159419|159289|159433.3|159303.3|159433.3|159303.3|159398|159268|29
1655398910000|2022-06-16 17:01:50|159433.9|159303.9|159422.8|159292.8|159441.9|159311.9|159412.5|159282.5|30
1655398920000|2022-06-16 17:02:00|159423.4|159293.4|159422.9|159292.9|159440.8|159310.8|159391.9|159261.9|40
1655398930000|2022-06-16 17:02:10|159420.9|159290.9|159452.2|159322.2|159452.2|159322.2|159420.9|159290.9|36
1655398940000|2022-06-16 17:02:20|159436.7|159306.7|159502.2|159372.2|159502.2|159372.2|159436.7|159306.7|39
1655398950000|2022-06-16 17:02:30|159499|159369|159482.3|159352.3|159502.3|159372.3|159474.9|159344.9|36
1655398960000|2022-06-16 17:02:40|159486.1|159356.1|159480.1|159350.1|159498|159368|159480.1|159350.1|32
1655398970000|2022-06-16 17:02:50|159484.7|159354.7|159451.7|159321.7|159485.7|159355.7|159442.6|159312.6|33
1655398980000|2022-06-16 17:03:00|159457|159327|159448.7|159318.7|159461|159331|159443.5|159313.5|37
1655398990000|2022-06-16 17:03:10|159449.2|159319.2|159487.5|159357.5|159493.6|159363.6|159449.2|159319.2|37
1655399000000|2022-06-16 17:03:20|159489.8|159359.8|159482.8|159352.8|159492.8|159362.8|159475.1|159345.1|35
1655399010000|2022-06-16 17:03:30|159481.5|159351.5|159488.7|159358.7|159501.1|159371.1|159481.1|159351.1|35
1655399020000|2022-06-16 17:03:40|159489.5|159359.5|159502.8|159372.8|159519.8|159389.8|159485.7|159355.7|38
1655399030000|2022-06-16 17:03:50|159504.6|159374.6|159503.4|159373.4|159505.7|159375.7|159500.9|159370.9|31
1655399040000|2022-06-16 17:04:00|159502.6|159372.6|159512.8|159382.8|159512.8|159382.8|159491.8|159361.8|34
1655399050000|2022-06-16 17:04:10|159512.5|159382.5|159541.5|159411.5|159563.1|159433.1|159512.5|159382.5|37
1655399060000|2022-06-16 17:04:20|159541.6|159411.6|159564.6|159434.6|159564.9|159434.9|159527.6|159397.6|36
1655399070000|2022-06-16 17:04:30|159568.6|159438.6|159570.5|159440.5|159580.7|159450.7|159561.6|159431.6|37
1655399080000|2022-06-16 17:04:40|159570.3|159440.3|159565.6|159435.6|159579.9|159449.9|159560.2|159430.2|39
1655399090000|2022-06-16 17:04:50|159565|159435|159554.4|159424.4|159565|159435|159540.1|159410.1|39
1655399100000|2022-06-16 17:05:00|159555.6|159425.6|159548.9|159418.9|159560.7|159430.7|159541.8|159411.8|37
1655399110000|2022-06-16 17:05:10|159550.4|159420.4|159528|159398|159561.6|159431.6|159528|159398|40
1655399120000|2022-06-16 17:05:20|159526.1|159396.1|159488.9|159358.9|159526.1|159396.1|159488.1|159358.1|36
1655399130000|2022-06-16 17:05:30|159490.6|159360.6|159497.6|159367.6|159504|159374|159484.8|159354.8|39
1655399140000|2022-06-16 17:05:40|159500.8|159370.8|159492|159362|159501.5|159371.5|159481.9|159351.9|35
1655399150000|2022-06-16 17:05:50|159492.7|159362.7|159544|159414|159544|159436.1|159486.8|159356.8|31
1655399160000|2022-06-16 17:06:00|159547.4|159417.4|159552.4|159422.4|159565.2|159435.2|159540.1|159410.1|37
1655399170000|2022-06-16 17:06:10|159554.4|159424.4|159582.8|159452.8|159585.2|159455.2|159554.2|159424.2|38
1655399180000|2022-06-16 17:06:20|159576.3|159446.3|159613.6|159483.6|159613.6|159483.6|159569.7|159439.7|38
1655399190000|2022-06-16 17:06:30|159604.8|159474.8|159605.9|159475.9|159614.5|159484.5|159597.6|159467.6|23
1655399200000|2022-06-16 17:06:40|159606.5|159476.5|159603.8|159473.8|159608|159478|159596.3|159466.3|25
1655399210000|2022-06-16 17:06:50|159602.8|159472.8|159592.3|159462.3|159604|159474|159589.8|159459.8|21
1655399220000|2022-06-16 17:07:00|159596.5|159466.5|159494.6|159364.6|159603.9|159473.9|159488.6|159358.6|38
1655399230000|2022-06-16 17:07:10|159496.4|159366.4|159441.5|159311.5|159496.4|159366.4|159441.5|159311.5|37
1655399240000|2022-06-16 17:07:20|159435|159305|159410.2|159280.2|159453|159323|159400.4|159270.4|39
1655399250000|2022-06-16 17:07:30|159411.9|159281.9|159387.4|159257.4|159421.8|159291.8|159386.6|159256.6|36
1655399260000|2022-06-16 17:07:40|159387.5|159257.5|159404.4|159274.4|159426.5|159296.5|159385.9|159255.9|34
1655399270000|2022-06-16 17:07:50|159398.7|159268.7|159395.8|159265.8|159424.6|159294.6|159393.6|159263.6|39
1655399280000|2022-06-16 17:08:00|159396.2|159266.2|159390.1|159260.1|159405.6|159275.6|159379.7|159249.7|37
1655399290000|2022-06-16 17:08:10|159388.1|159258.1|159387.4|159257.4|159393.6|159263.6|159379.4|159249.4|33
1655399300000|2022-06-16 17:08:20|159386.6|159256.6|159375.6|159245.6|159387.5|159257.5|159375.1|159245.1|25
1655399310000|2022-06-16 17:08:30|159375.4|159245.4|159386|159256|159386.6|159256.6|159375.3|159245.3|22
1655399320000|2022-06-16 17:08:40|159384.2|159254.2|159407.7|159277.7|159423.7|159293.7|159383.1|159253.1|35
1655399330000|2022-06-16 17:08:50|159407.1|159277.1|159391.3|159261.3|159407.1|159277.1|159390.3|159260.3|37
1655399340000|2022-06-16 17:09:00|159410.6|159280.6|159394.9|159264.9|159434.5|159304.5|159388.9|159258.9|38
1655399350000|2022-06-16 17:09:10|159394.3|159264.3|159388|159258|159394.3|159264.3|159383.8|159253.8|36
1655399360000|2022-06-16 17:09:20|159386.8|159256.8|159387.1|159257.1|159390.7|159260.7|159378|159248|30
1655399370000|2022-06-16 17:09:30|159386.8|159256.8|159389.1|159259.1|159391.2|159261.2|159386.8|159256.8|19
1655399380000|2022-06-16 17:09:40|159389.5|159259.5|159337.5|159207.5|159390.8|159260.8|159336.3|159206.3|34
1655399390000|2022-06-16 17:09:50|159341|159211|159320.3|159190.3|159341|159211|159317.7|159187.7|35
1655399400000|2022-06-16 17:10:00|159319.9|159189.9|159364.1|159234.1|159364.7|159234.7|159315.2|159185.2|39
1655399410000|2022-06-16 17:10:10|159359.8|159229.8|159368.2|159238.2|159382.8|159252.8|159358.1|159228.1|37
1655399420000|2022-06-16 17:10:20|159375.2|159245.2|159365.1|159235.1|159375.3|159245.3|159361.2|159231.2|36
1655399430000|2022-06-16 17:10:30|159364.4|159234.4|159371.8|159241.8|159380.3|159250.3|159361.7|159231.7|38
1655399440000|2022-06-16 17:10:40|159370.4|159240.4|159367|159237|159373.3|159243.3|159365.8|159235.8|26
1655399450000|2022-06-16 17:10:50|159368.1|159238.1|159405.2|159275.2|159416.8|159286.8|159366.6|159236.6|31
1655399460000|2022-06-16 17:11:00|159410.7|159280.7|159405.7|159275.7|159419|159289|159403.5|159273.5|37
1655399470000|2022-06-16 17:11:10|159406.6|159276.6|159406.3|159276.3|159411.7|159281.7|159403.9|159273.9|27
1655399480000|2022-06-16 17:11:20|159407.4|159277.4|159414.6|159284.6|159414.6|159284.6|159372.3|159242.3|31
1655399490000|2022-06-16 17:11:30|159419.7|159289.7|159415.2|159285.2|159424|159294|159409.7|159279.7|34
1655399500000|2022-06-16 17:11:40|159420.8|159290.8|159426.3|159296.3|159432.5|159302.5|159407.5|159277.5|36
1655399510000|2022-06-16 17:11:50|159427|159297|159427.2|159297.2|159428.3|159298.3|159417.6|159287.6|30
1655399520000|2022-06-16 17:12:00|159427.6|159297.6|159362.7|159232.7|159430|159300|159360.4|159230.4|37
1655399530000|2022-06-16 17:12:10|159361.9|159231.9|159380.6|159250.6|159380.6|159250.6|159361.9|159231.9|35
1655399540000|2022-06-16 17:12:20|159380.2|159250.2|159365|159235|159418.9|159288.9|159357.6|159227.6|38
1655399550000|2022-06-16 17:12:30|159366.2|159236.2|159376.6|159246.6|159389.2|159259.2|159363.6|159233.6|37
1655399560000|2022-06-16 17:12:40|159378.3|159248.3|159378.8|159248.8|159394.7|159264.7|159372.1|159242.1|33
1655399570000|2022-06-16 17:12:50|159378.5|159248.5|159378.5|159248.5|159379.5|159249.5|159375.9|159245.9|20
1655399580000|2022-06-16 17:13:00|159378.8|159248.8|159420.3|159290.3|159437.4|159307.4|159378.8|159248.8|36
1655399590000|2022-06-16 17:13:10|159421.5|159291.5|159423.6|159293.6|159457.4|159327.4|159417.6|159287.6|34
1655399600000|2022-06-16 17:13:20|159421.2|159291.2|159425.9|159295.9|159434.7|159304.7|159420.5|159290.5|34
1655399610000|2022-06-16 17:13:30|159432.7|159302.7|159434|159304|159444|159314|159420.2|159290.2|35
1655399620000|2022-06-16 17:13:40|159437.4|159307.4|159440.7|159310.7|159446.8|159316.8|159424.6|159294.6|39
1655399630000|2022-06-16 17:13:50|159441.3|159311.3|159415.5|159285.5|159441.3|159311.3|159415.4|159285.4|38
1655399640000|2022-06-16 17:14:00|159417.4|159287.4|159416.7|159286.7|159424.1|159294.1|159373.9|159243.9|37
1655399650000|2022-06-16 17:14:10|159416|159286|159420.8|159290.8|159434.8|159304.8|159400.3|159270.3|40
1655399660000|2022-06-16 17:14:20|159413|159283|159385.9|159255.9|159419|159294.2|159379.2|159249.2|39
1655399670000|2022-06-16 17:14:30|159384|159254|159386.5|159256.5|159387.3|159257.3|159381.8|159251.8|31
1655399680000|2022-06-16 17:14:40|159386.2|159256.2|159406.6|159276.6|159414.2|159284.2|159381.2|159251.2|34
1655399690000|2022-06-16 17:14:50|159406.1|159276.1|159414.6|159284.6|159416.3|159286.3|159406.1|159276.1|33
1655399700000|2022-06-16 17:15:00|159412.4|159282.4|159386.2|159256.2|159420.1|159290.1|159380.2|159250.2|37
1655399710000|2022-06-16 17:15:10|159385.3|159255.3|159381.9|159251.9|159385.3|159255.3|159361.8|159231.8|38
1655399720000|2022-06-16 17:15:20|159383.5|159253.5|159377.3|159247.3|159386.6|159256.6|159377.3|159247.3|34
1655399730000|2022-06-16 17:15:30|159380.1|159250.1|159416.4|159286.4|159418.8|159288.8|159379.5|159249.5|37
1655399740000|2022-06-16 17:15:40|159415.3|159285.3|159393.4|159263.4|159421.3|159291.3|159382.5|159252.5|36
1655399750000|2022-06-16 17:15:50|159389.9|159259.9|159386.9|159256.9|159393|159263|159380.2|159250.2|32
1655399760000|2022-06-16 17:16:00|159385.2|159255.2|159421.9|159291.9|159423.5|159293.5|159385.2|159255.2|37
1655399770000|2022-06-16 17:16:10|159421|159291|159423.4|159293.4|159427.8|159297.8|159418.9|159288.9|38
1655399780000|2022-06-16 17:16:20|159423.9|159293.9|159428.3|159298.3|159428.6|159298.6|159419.6|159289.6|31
1655399790000|2022-06-16 17:16:30|159428.8|159298.8|159430.9|159300.9|159432.5|159302.5|159415.4|159285.4|37
1655399800000|2022-06-16 17:16:40|159428.1|159298.1|159420.8|159290.8|159449|159319|159417.6|159287.6|38
1655399810000|2022-06-16 17:16:50|159427.4|159297.4|159431.3|159301.3|159431.3|159301.3|159418.5|159288.5|37
1655399820000|2022-06-16 17:17:00|159425.6|159295.6|159384.1|159294.1|159430.2|159300.2|159382.3|159264.8|40
1655399830000|2022-06-16 17:17:10|159381.7|159291.7|159410|159280|159420.1|159291.9|159378.9|159262.5|38
1655399840000|2022-06-16 17:17:20|159407.8|159277.8|159367.2|159237.2|159419.5|159289.5|159363.4|159233.4|36
1655399850000|2022-06-16 17:17:30|159370.1|159240.1|159367.4|159237.4|159374.6|159244.6|159362|159232|34
1655399860000|2022-06-16 17:17:40|159362.8|159232.8|159337.3|159207.3|159366.6|159236.6|159328.6|159198.6|34
1655399870000|2022-06-16 17:17:50|159330.2|159200.2|159329.3|159199.3|159330.2|159200.2|159317.8|159187.8|35
1655399880000|2022-06-16 17:18:00|159329.6|159199.6|159319.8|159189.8|159329.6|159199.6|159317.9|159187.9|34
1655399890000|2022-06-16 17:18:10|159320.4|159190.4|159314.9|159184.9|159321.9|159191.9|159313.1|159183.1|32
1655399900000|2022-06-16 17:18:20|159315|159185|159293.1|159163.1|159344.1|159214.1|159292.3|159162.3|37
1655399910000|2022-06-16 17:18:30|159296|159166|159293.5|159163.5|159297.1|159167.1|159289.2|159159.2|32
1655399920000|2022-06-16 17:18:40|159292.8|159162.8|159300.2|159170.2|159306.9|159176.9|159292|159162|25
1655399930000|2022-06-16 17:18:50|159299.9|159169.9|159292.5|159162.5|159302.2|159172.2|159291.8|159161.8|21
1655399940000|2022-06-16 17:19:00|159295.7|159165.7|159301.9|159171.9|159304.8|159174.8|159284|159154|32
1655399950000|2022-06-16 17:19:10|159312.5|159182.5|159304.6|159174.6|159312.5|159182.5|159296.4|159166.4|34
1655399960000|2022-06-16 17:19:20|159310.2|159180.2|159299.5|159169.5|159317.2|159187.2|159276.1|159146.1|40
1655399970000|2022-06-16 17:19:30|159301.2|159171.2|159297.5|159167.5|159302.3|159172.3|159293.5|159163.5|30
1655399980000|2022-06-16 17:19:40|159296.8|159166.8|159313.4|159183.4|159338.6|159227.3|159277|159147|39
1655399990000|2022-06-16 17:19:50|159302|159172|159306.3|159176.3|159310.1|159180.1|159298.7|159168.7|36
1655400000000|2022-06-16 17:20:00|159307.9|159177.9|159289.7|159159.7|159309.2|159179.2|159279.9|159149.9|36
1655400010000|2022-06-16 17:20:10|159287.7|159157.7|159295|159165|159303.6|159173.6|159278.9|159148.9|39
1655400020000|2022-06-16 17:20:20|159294.5|159164.5|159286.9|159156.9|159300.6|159170.6|159284.7|159154.7|36
1655400030000|2022-06-16 17:20:30|159288|159158|159287.4|159157.4|159300.4|159170.4|159284.9|159154.9|39
1655400040000|2022-06-16 17:20:40|159285.7|159155.7|159271.9|159141.9|159293.8|159163.8|159258.7|159128.7|35
1655400050000|2022-06-16 17:20:50|159272.2|159142.2|159265.3|159135.3|159275.2|159145.2|159256.6|159126.6|35
1655400060000|2022-06-16 17:21:00|159264.1|159134.1|159272.3|159142.3|159273.9|159143.9|159262.1|159132.1|30
1655400070000|2022-06-16 17:21:10|159267.6|159137.6|159265.9|159135.9|159275.2|159145.2|159259|159129|32
1655400080000|2022-06-16 17:21:20|159266.6|159136.6|159268.9|159138.9|159273.8|159143.8|159264.3|159134.3|38
1655400090000|2022-06-16 17:21:30|159266.5|159136.5|159379.5|159249.5|159391.3|159261.3|159266.5|159136.5|40
1655400100000|2022-06-16 17:21:40|159381.2|159251.2|159391.1|159261.1|159402.5|159272.5|159371|159241|39
1655400110000|2022-06-16 17:21:50|159393.5|159263.5|159397.9|159267.9|159400.1|159270.1|159389.9|159259.9|34
1655400120000|2022-06-16 17:22:00|159398.2|159268.2|159394.2|159264.2|159404|159274|159394|159264|34
1655400130000|2022-06-16 17:22:10|159393.9|159263.9|159378|159248|159396.2|159266.2|159373.4|159243.4|37
1655400140000|2022-06-16 17:22:20|159373.1|159243.1|159364.1|159234.1|159388.1|159258.1|159349.2|159219.2|40
1655400150000|2022-06-16 17:22:30|159378.6|159248.6|159374.2|159244.2|159385.4|159255.4|159367.5|159237.5|38
1655400160000|2022-06-16 17:22:40|159376.8|159246.8|159396.4|159266.4|159408.6|159278.6|159369.2|159239.2|32
1655400170000|2022-06-16 17:22:50|159392.8|159262.8|159390.3|159260.3|159398.6|159268.6|159377.4|159247.4|39
1655400180000|2022-06-16 17:23:00|159389.2|159259.2|159401.3|159271.3|159408|159278|159388.5|159258.5|34
1655400190000|2022-06-16 17:23:10|159402.9|159272.9|159402.4|159272.4|159408|159278|159386.9|159256.9|31
1655400200000|2022-06-16 17:23:20|159402|159272|159387.4|159257.4|159404.4|159274.4|159382.2|159252.2|30
1655400210000|2022-06-16 17:23:30|159393.8|159263.8|159403.2|159273.2|159406.4|159276.4|159377.9|159247.9|40
1655400220000|2022-06-16 17:23:40|159401.1|159271.1|159407.2|159277.2|159413.3|159283.3|159399.2|159269.2|35
1655400230000|2022-06-16 17:23:50|159404.3|159274.3|159402.8|159272.8|159408.1|159278.1|159387|159257|32
1655400240000|2022-06-16 17:24:00|159405|159275|159403.6|159273.6|159407.2|159277.2|159401.8|159271.8|20
1655400250000|2022-06-16 17:24:10|159401.4|159271.4|159399.6|159269.6|159402.7|159272.7|159389.4|159259.4|36
1655400260000|2022-06-16 17:24:20|159398.8|159268.8|159331.6|159201.6|159402.5|159272.5|159324.5|159194.5|35
1655400270000|2022-06-16 17:24:30|159329.9|159199.9|159316.7|159186.7|159329.9|159199.9|159306.4|159176.4|23
1655400280000|2022-06-16 17:24:40|159315|159185|159301.8|159171.8|159315.8|159185.8|159301.8|159171.8|31
1655400290000|2022-06-16 17:24:50|159301.3|159171.3|159301|159171|159304.4|159174.4|159299.7|159169.7|24
1655400300000|2022-06-16 17:25:00|159300.9|159170.9|159312.3|159182.3|159323.9|159193.9|159299.7|159169.7|31
1655400310000|2022-06-16 17:25:10|159313.1|159183.1|159327.9|159197.9|159330.8|159200.8|159311.8|159181.8|33
1655400320000|2022-06-16 17:25:20|159327.4|159197.4|159302.4|159172.4|159328.1|159198.1|159283.5|159170.9|29
1655400330000|2022-06-16 17:25:30|159302.2|159172.2|159304.9|159174.9|159309.8|159179.8|159296.7|159166.7|28
1655400340000|2022-06-16 17:25:40|159304.4|159174.4|159314.1|159184.1|159314.1|159199.5|159288.6|159173.3|23
1655400350000|2022-06-16 17:25:50|159311.4|159181.4|159301|159171|159314.3|159184.3|159296.6|159166.6|30
1655400360000|2022-06-16 17:26:00|159302.4|159172.4|159299.6|159169.6|159307.2|159177.2|159299.5|159169.5|31
1655400370000|2022-06-16 17:26:10|159300|159170|159307.6|159177.6|159307.6|159177.6|159293.2|159163.2|23
1655400380000|2022-06-16 17:26:20|159300.8|159170.8|159299.6|159169.6|159306.5|159176.5|159297.4|159167.4|25
1655400390000|2022-06-16 17:26:30|159300|159170|159298.9|159168.9|159300.6|159170.6|159297.1|159167.1|17
1655400400000|2022-06-16 17:26:40|159300.4|159170.4|159287.6|159157.6|159307|159177|159287.6|159157.6|27
1655400410000|2022-06-16 17:26:50|159287.5|159157.5|159294.3|159164.3|159307|159177|159282.8|159152.8|35
1655400420000|2022-06-16 17:27:00|159295.4|159165.4|159291.6|159161.6|159312.1|159182.1|159289.5|159159.5|38
1655400430000|2022-06-16 17:27:10|159284.8|159154.8|159331.1|159201.1|159331.1|159201.1|159284.8|159154.8|39
1655400440000|2022-06-16 17:27:20|159325.6|159195.6|159317.8|159187.8|159340.5|159210.5|159313.7|159183.7|36
1655400450000|2022-06-16 17:27:30|159316.1|159186.1|159320.7|159190.7|159320.7|159190.7|159314.6|159184.6|34
1655400460000|2022-06-16 17:27:40|159319.5|159189.5|159297.8|159167.8|159320.8|159190.8|159275.6|159163.2|34
1655400470000|2022-06-16 17:27:50|159299.8|159169.8|159230.8|159100.8|159307.4|159177.4|159229.3|159100.8|40
1655400480000|2022-06-16 17:28:00|159240|159110|159153.3|159023.3|159258.8|159128.8|159148|159018|40
1655400490000|2022-06-16 17:28:10|159144.8|159014.8|159106.6|158976.6|159184.8|159024.7|159097.3|158967.3|40
1655400500000|2022-06-16 17:28:20|159107.6|158977.6|159088.7|158958.7|159147|158979.9|159088.1|158930.4|37
1655400510000|2022-06-16 17:28:30|159139|158934|159146.8|158943.4|159156.4|158980.4|159107.2|158931.8|39
1655400520000|2022-06-16 17:28:40|159147.3|158943.1|159091.7|158961.7|159166.4|158968.2|159075.5|158932|39
1655400530000|2022-06-16 17:28:50|159090.9|158960.9|158901.6|158771.6|159090.9|158960.9|158888|158758|40
1655400540000|2022-06-16 17:29:00|158900.4|158770.4|159039.7|158909.7|159044|158914|158897.2|158767.2|39
1655400550000|2022-06-16 17:29:10|159039.5|158909.5|159006.5|158876.5|159047.1|158917.1|158997.7|158867.7|27
1655400560000|2022-06-16 17:29:20|159002.1|158872.1|158991.4|158861.4|159006.5|158876.5|158984.3|158854.3|40
1655400570000|2022-06-16 17:29:30|158993.9|158863.9|159043.9|158913.9|159048.1|158918.1|158992.3|158833.8|33
1655400580000|2022-06-16 17:29:40|159043|158913|159067.4|158937.4|159106.2|158937.4|159043|158888.5|35
1655400590000|2022-06-16 17:29:50|159067.1|158937.1|159054.7|158924.7|159104.9|158937.1|159052.6|158885.4|34
1655400600000|2022-06-16 17:30:00|159054.9|158924.9|159165.8|159035.8|159225.4|159040.1|159054.9|158919.4|38
1655400610000|2022-06-16 17:30:10|159166.1|159036.1|159152.7|159022.7|159187.3|159038.2|159146.8|158980.6|34
1655400620000|2022-06-16 17:30:20|159153.6|159023.6|159137.6|159007.6|159186.2|159056.2|159125.8|158995.8|39
1655400630000|2022-06-16 17:30:30|159129.6|158999.6|159121.7|158991.7|159131.3|159001.3|159119.6|158989.6|36
1655400640000|2022-06-16 17:30:40|159122.3|158992.3|159129.1|158999.1|159133.2|159003.2|159121.7|158991.7|33
1655400650000|2022-06-16 17:30:50|159128.5|158998.5|159115.2|158985.2|159130.3|159000.3|159112|158982|36
1655400660000|2022-06-16 17:31:00|159118.2|158988.2|159053.2|158923.2|159124|158994|159050.5|158920.5|38
1655400670000|2022-06-16 17:31:10|159052.9|158922.9|159054.5|158924.5|159070.9|158940.9|159038.6|158908.6|31
1655400680000|2022-06-16 17:31:20|159054.9|158924.9|159056.3|158926.3|159060.1|158930.1|159045.7|158915.7|32
1655400690000|2022-06-16 17:31:30|159055.6|158925.6|159048.6|158918.6|159055.6|158925.6|159047.5|158917.5|26
1655400700000|2022-06-16 17:31:40|159048.3|158918.3|159127.9|158997.9|159127.9|158997.9|159041.2|158906.8|37
1655400710000|2022-06-16 17:31:50|159124|158994|159126|158996|159128.5|158998.5|159113.6|158983.6|31
1655400720000|2022-06-16 17:32:00|159123.6|158993.6|159177.8|159047.8|159180.3|159050.3|159122.3|158992.3|38
1655400730000|2022-06-16 17:32:10|159167.2|159037.2|159174.3|159044.3|159190.8|159060.8|159167.2|159037.2|40
1655400740000|2022-06-16 17:32:20|159182.6|159052.6|159166.6|159036.6|159182.6|159052.6|159165.3|159035.3|37
1655400750000|2022-06-16 17:32:30|159169.5|159039.5|159178.2|159048.2|159181.7|159051.7|159169.5|159039.5|30
1655400760000|2022-06-16 17:32:40|159178.3|159048.3|159171.4|159041.4|159192.1|159062.1|159170.6|159040.6|38
1655400770000|2022-06-16 17:32:50|159169.2|159039.2|159165|159035|159170.3|159040.3|159162.4|159032.4|32
1655400780000|2022-06-16 17:33:00|159164.3|159034.3|159168.1|159038.1|159171.6|159041.6|159156.2|159026.2|36
1655400790000|2022-06-16 17:33:10|159167.9|159037.9|159157.7|159027.7|159167.9|159037.9|159156.2|159026.2|33
1655400800000|2022-06-16 17:33:20|159159.9|159029.9|159175.9|159045.9|159176.9|159046.9|159153.8|159023.8|35
1655400810000|2022-06-16 17:33:30|159175.6|159045.6|159166.3|159036.3|159176.5|159046.5|159166|159036|34
1655400820000|2022-06-16 17:33:40|159164.9|159034.9|159155|159025|159174.5|159044.5|159154|159024|39
1655400830000|2022-06-16 17:33:50|159164.9|159034.9|159171.7|159041.7|159171.7|159041.7|159162.1|159032.1|38
1655400840000|2022-06-16 17:34:00|159168.8|159038.8|159177.1|159047.1|159179|159049|159166.2|159036.2|31
1655400850000|2022-06-16 17:34:10|159175.9|159045.9|159176.1|159046.1|159181.6|159051.6|159174.3|159044.3|30
1655400860000|2022-06-16 17:34:20|159176|159046|159168.5|159038.5|159178.8|159048.8|159168.5|159038.5|26
1655400870000|2022-06-16 17:34:30|159168.3|159038.3|159168|159038|159172.6|159042.6|159156.8|159026.8|38
1655400880000|2022-06-16 17:34:40|159168.9|159038.9|159172.4|159042.4|159178.3|159048.3|159168.9|159038.9|33
1655400890000|2022-06-16 17:34:50|159177.9|159047.9|159175.3|159045.3|159179|159049|159172.8|159042.8|32
1655400900000|2022-06-16 17:35:00|159176.6|159046.6|159175.9|159045.9|159177.7|159047.7|159166.7|159036.7|32
1655400910000|2022-06-16 17:35:10|159179.9|159049.9|159183.7|159053.7|159189.8|159059.8|159176.1|159046.1|37
1655400920000|2022-06-16 17:35:20|159181.8|159051.8|159175.6|159045.6|159181.8|159051.8|159172.2|159042.2|35
1655400930000|2022-06-16 17:35:30|159175.8|159045.8|159169.7|159039.7|159179.2|159049.2|159169.5|159039.5|34
1655400940000|2022-06-16 17:35:40|159169.8|159039.8|159179.5|159049.5|159186.1|159056.1|159169.8|159039.8|35
1655400950000|2022-06-16 17:35:50|159181|159051|159185.9|159055.9|159186.7|159056.7|159177.1|159047.1|38
1655400960000|2022-06-16 17:36:00|159186.2|159056.2|159191.5|159061.5|159191.5|159061.5|159180.7|159050.7|38
1655400970000|2022-06-16 17:36:10|159187.9|159057.9|159197.7|159067.7|159200.9|159070.9|159172.9|159042.9|37
1655400980000|2022-06-16 17:36:20|159189.8|159059.8|159308.7|159178.7|159312.2|159182.2|159174.6|159044.6|39
1655400990000|2022-06-16 17:36:30|159306.4|159176.4|159372.5|159242.5|159398.8|159252.3|159304.7|159121.2|37
1655401000000|2022-06-16 17:36:40|159374.5|159244.5|159375.3|159245.3|159380.5|159250.5|159359.9|159229.9|34
1655401010000|2022-06-16 17:36:50|159373.9|159243.9|159408.9|159206.8|159417.7|159253.6|159371.3|159206.8|37
1655401020000|2022-06-16 17:37:00|159412.4|159206.7|159364.8|159234.8|159414.7|159258.1|159360.4|159187.4|38
1655401030000|2022-06-16 17:37:10|159371.9|159241.9|159384.7|159254.7|159417|159255.8|159361.5|159192.6|34
1655401040000|2022-06-16 17:37:20|159379.9|159249.9|159382.5|159252.5|159388.2|159258.2|159377.8|159247.8|30
1655401050000|2022-06-16 17:37:30|159390.6|159260.6|159249.8|159119.8|159404.5|159264.9|159249.2|159119.2|37
1655401060000|2022-06-16 17:37:40|159252.4|159122.4|159256.7|159126.7|159268.7|159138.7|159250.2|159120.2|33
1655401070000|2022-06-16 17:37:50|159262.1|159132.1|159246|159116|159262.1|159132.1|159229.1|159099.1|31
1655401080000|2022-06-16 17:38:00|159243.8|159113.8|159440.7|159194|159440.7|159229.4|159240|159110|30
1655401090000|2022-06-16 17:38:10|159431.3|159228.8|159372.7|159242.7|159441.2|159272.4|159359.3|159197.2|40
1655401100000|2022-06-16 17:38:20|159373.9|159243.9|159408|159205.9|159424.1|159260.4|159366.4|159205.9|35
1655401110000|2022-06-16 17:38:30|159372.9|159242.9|159407.1|159204.8|159408.6|159245.7|159368.9|159203|28
1655401120000|2022-06-16 17:38:40|159370.8|159240.8|159246.9|159116.9|159375.4|159245.4|159242.6|159112.6|29
1655401130000|2022-06-16 17:38:50|159250.5|159120.5|159234|159104|159275.7|159127.4|159233.3|159072.2|40
1655401140000|2022-06-16 17:39:00|159235.3|159105.3|159253.5|159123.5|159256.6|159126.6|159235.3|159105.3|35
1655401150000|2022-06-16 17:39:10|159254.2|159124.2|159228.6|159023.3|159261.4|159131.4|159169.5|159011.1|39
1655401160000|2022-06-16 17:39:20|159190.5|159060.5|159199.8|159069.8|159237.9|159076.3|159186.5|159028.9|32
1655401170000|2022-06-16 17:39:30|159201.2|159071.2|159217.1|159087.1|159248|159108.8|159178.1|159027.6|22
1655401180000|2022-06-16 17:39:40|159222.1|159092.1|159189.9|159059.9|159230.2|159093.3|159178.5|159007.4|30
1655401190000|2022-06-16 17:39:50|159189.5|159059.5|159181.9|159051.9|159229.1|159069.6|159179|159019.1|20
1655401200000|2022-06-16 17:40:00|159188.1|159058.1|159243.3|159113.3|159247.3|159117.3|159179.5|159023.3|31
1655401210000|2022-06-16 17:40:10|159248.9|159118.9|159233.2|159103.2|159255.5|159125.5|159192|159062|39
1655401220000|2022-06-16 17:40:20|159267.5|159064.6|159222.6|159022|159267.5|159108.6|159187.8|159011.2|34
1655401230000|2022-06-16 17:40:30|159222.2|159021|159218.1|159011.9|159235.1|159057.3|159186.1|159011.8|21
1655401240000|2022-06-16 17:40:40|159212.9|159008|159263.9|159061.7|159280|159105.9|159179.9|159008|31
1655401250000|2022-06-16 17:40:50|159230|159100|159272.3|159055.3|159278.6|159107.2|159217.2|159033.7|40
1655401260000|2022-06-16 17:41:00|159269.1|159057|159224.4|159094.4|159287.9|159096.4|159224.4|158983.7|40
1655401270000|2022-06-16 17:41:10|159265.8|159058.2|159243.1|159035.7|159278.2|159108.6|159229.6|159015.9|39
1655401280000|2022-06-16 17:41:20|159238.3|159012.3|159281.9|159070.8|159289.3|159108.3|159224.4|158980.8|35
1655401290000|2022-06-16 17:41:30|159276.8|159073.1|159210.8|159080.8|159281.7|159111.3|159209.7|159030.2|35
1655401300000|2022-06-16 17:41:40|159208.5|159078.5|159249.3|159119.3|159272.4|159120.1|159208.5|159052.2|36
1655401310000|2022-06-16 17:41:50|159249.2|159119.2|159240.8|159110.8|159266.4|159119.3|159231.5|159066|30
1655401320000|2022-06-16 17:42:00|159239.8|159109.8|159248.6|159118.6|159277.3|159118.6|159237|159076.9|25
1655401330000|2022-06-16 17:42:10|159249.3|159119.3|159283|159078|159284.3|159119.3|159238.5|159053.7|32
1655401340000|2022-06-16 17:42:20|159274.1|159061.6|159248.6|159118.6|159312.9|159118.8|159237.4|159061.6|36
1655401350000|2022-06-16 17:42:30|159245.4|159115.4|159237.9|159107.9|159319.6|159141.3|159237.9|159079.4|36
1655401360000|2022-06-16 17:42:40|159246.5|159116.5|159239.1|159109.1|159250|159120|159237.7|159107.7|24
1655401370000|2022-06-16 17:42:50|159237.5|159107.5|159250.2|159120.2|159293.7|159129.8|159237.4|159090.7|29
1655401380000|2022-06-16 17:43:00|159252|159122|159207.6|159077.6|159264.5|159134.5|159207.6|159077.6|35
1655401390000|2022-06-16 17:43:10|159207.8|159077.8|159235|159105|159241.8|159111.8|159196.3|159066.3|39
1655401400000|2022-06-16 17:43:20|159235.5|159105.5|159236.2|159106.2|159247.3|159117.3|159235.5|159105.5|29
1655401410000|2022-06-16 17:43:30|159238.6|159108.6|159227.7|159097.7|159245.1|159115.1|159195|159065|38
1655401420000|2022-06-16 17:43:40|159230.2|159100.2|159241.8|159111.8|159246|159116|159215.1|159085.1|38
1655401430000|2022-06-16 17:43:50|159242.6|159112.6|159234.8|159104.8|159242.6|159112.6|159228|159098|39
1655401440000|2022-06-16 17:44:00|159243.3|159113.3|159248.6|159118.6|159255.9|159125.9|159238.9|159108.9|37
1655401450000|2022-06-16 17:44:10|159249.3|159119.3|159251.2|159121.2|159256.6|159126.6|159247.1|159117.1|30
1655401460000|2022-06-16 17:44:20|159251.5|159121.5|159218.3|159088.3|159252.1|159122.1|159218.3|159088.3|32
1655401470000|2022-06-16 17:44:30|159212.8|159082.8|159247.7|159117.7|159247.7|159117.7|159212.8|159082.8|33
1655401480000|2022-06-16 17:44:40|159247.6|159117.6|159248.4|159118.4|159258|159128|159242.4|159112.4|35
1655401490000|2022-06-16 17:44:50|159248.2|159118.2|159282.3|159152.3|159287.8|159157.8|159248.2|159118.2|31
1655401500000|2022-06-16 17:45:00|159242|159112|159249.1|159119.1|159253.3|159123.3|159241.1|159111.1|33
1655401510000|2022-06-16 17:45:10|159248.8|159118.8|159243.6|159113.6|159251.3|159121.3|159243.5|159113.5|34
1655401520000|2022-06-16 17:45:20|159243.4|159113.4|159233|159103|159244.6|159114.6|159230.8|159100.8|28
1655401530000|2022-06-16 17:45:30|159233.1|159103.1|159221.8|159091.8|159233.4|159103.4|159213.7|159083.7|37
1655401540000|2022-06-16 17:45:40|159221.4|159091.4|159229.8|159099.8|159229.9|159099.9|159212.7|159082.7|30
1655401550000|2022-06-16 17:45:50|159227.5|159097.5|159227.1|159097.1|159231.1|159101.1|159227|159097|20
1655401560000|2022-06-16 17:46:00|159227.8|159097.8|159240.2|159110.2|159240.6|159110.6|159223.5|159093.5|30
1655401570000|2022-06-16 17:46:10|159241|159111|159225.9|159095.9|159249.6|159119.6|159223.1|159093.1|35
1655401580000|2022-06-16 17:46:20|159225.3|159095.3|159220.8|159090.8|159227.8|159097.8|159197.8|159067.8|32
1655401590000|2022-06-16 17:46:30|159234.4|159104.4|159243.1|159113.1|159256.3|159126.3|159232.7|159102.7|29
1655401600000|2022-06-16 17:46:40|159242.6|159112.6|159249|159119|159249.3|159119.3|159237.8|159107.8|23
1655401610000|2022-06-16 17:46:50|159247|159117|159265.3|159135.3|159265.3|159135.3|159245.7|159115.7|31
1655401620000|2022-06-16 17:47:00|159265.1|159135.1|159250.3|159120.3|159265.7|159135.7|159248|159118|32
1655401630000|2022-06-16 17:47:10|159249.9|159119.9|159257.6|159127.6|159261.1|159131.1|159247.8|159117.8|35
1655401640000|2022-06-16 17:47:20|159257.7|159127.7|159268.3|159138.3|159271.2|159141.2|159241.7|159111.7|35
1655401650000|2022-06-16 17:47:30|159261.3|159131.3|159256.9|159126.9|159264|159134|159256.9|159126.9|32
1655401660000|2022-06-16 17:47:40|159257.6|159127.6|159258.4|159128.4|159260.3|159130.3|159257.2|159127.2|26
1655401670000|2022-06-16 17:47:50|159259.7|159129.7|159258.3|159128.3|159265.1|159135.1|159255.6|159125.6|29
1655401680000|2022-06-16 17:48:00|159260|159130|159255.1|159125.1|159262.7|159132.7|159249.6|159119.6|22
1655401690000|2022-06-16 17:48:10|159251|159121|159257.6|159127.6|159262.9|159132.9|159251|159121|21
1655401700000|2022-06-16 17:48:20|159255.4|159125.4|159257.8|159127.8|159273.8|159143.8|159252.6|159122.6|33
1655401710000|2022-06-16 17:48:30|159258|159128|159244.2|159114.2|159260.1|159130.1|159241.9|159111.9|26
1655401720000|2022-06-16 17:48:40|159246|159116|159216.8|159086.8|159249.8|159119.8|159211.5|159081.5|28
1655401730000|2022-06-16 17:48:50|159211.1|159081.1|159253.8|159123.8|159254.6|159124.6|159211.1|159081.1|22
1655401740000|2022-06-16 17:49:00|159249.8|159119.8|159301.4|159171.4|159304.7|159174.7|159249.8|159119.8|39
1655401750000|2022-06-16 17:49:10|159297.6|159167.6|159291.5|159161.5|159338.1|159169|159286.1|159121.5|37
1655401760000|2022-06-16 17:49:20|159294.2|159164.2|159281.3|159151.3|159294.2|159164.2|159278.7|159148.7|39
1655401770000|2022-06-16 17:49:30|159281.8|159151.8|159252.6|159122.6|159283.9|159153.9|159234.8|159104.8|33
1655401780000|2022-06-16 17:49:40|159246.2|159116.2|159271.8|159141.8|159271.9|159141.9|159246.2|159116.2|20
1655401790000|2022-06-16 17:49:50|159272.3|159142.3|159211.8|159081.8|159273.4|159143.4|159199.3|159069.3|30
1655401800000|2022-06-16 17:50:00|159210.3|159080.3|159198.4|159068.4|159212.1|159082.1|159191.5|159061.5|32
1655401810000|2022-06-16 17:50:10|159198|159068|159197|159067|159200.5|159070.5|159184.6|159054.6|32
1655401820000|2022-06-16 17:50:20|159197.7|159067.7|159186.7|159056.7|159199.5|159069.5|159183.7|159053.7|32
1655401830000|2022-06-16 17:50:30|159192.3|159062.3|159197.1|159067.1|159199.6|159069.6|159183.1|159053.1|24
1655401840000|2022-06-16 17:50:40|159196.7|159066.7|159192.7|159062.7|159199.8|159069.8|159187.7|159057.7|24
1655401850000|2022-06-16 17:50:50|159192.1|159062.1|159193.1|159063.1|159194|159064|159187.7|159057.7|22
1655401860000|2022-06-16 17:51:00|159191.2|159061.2|159190|159060|159199.7|159069.7|159185.2|159055.2|36
1655401870000|2022-06-16 17:51:10|159189.4|159059.4|159265.2|159135.2|159268.4|159138.4|159189.4|159059.4|30
1655401880000|2022-06-16 17:51:20|159263.3|159133.3|159266.1|159136.1|159270|159140|159261.9|159131.9|32
1655401890000|2022-06-16 17:51:30|159265.2|159135.2|159255.6|159125.6|159267.9|159137.9|159254.4|159124.4|28
1655401900000|2022-06-16 17:51:40|159255|159125|159263.7|159133.7|159269.8|159139.8|159255|159125|24
1655401910000|2022-06-16 17:51:50|159265.4|159135.4|159269.2|159139.2|159270.7|159140.7|159262.3|159132.3|31
1655401920000|2022-06-16 17:52:00|159267.7|159137.7|159306.7|159176.7|159315.3|159185.3|159267.7|159137.7|39
1655401930000|2022-06-16 17:52:10|159304.7|159174.7|159300|159170|159305.8|159175.8|159288.3|159158.3|38
1655401940000|2022-06-16 17:52:20|159303.7|159173.7|159304.7|159174.7|159306.4|159176.4|159289.1|159159.1|39
1655401950000|2022-06-16 17:52:30|159304|159174|159317.4|159187.4|159319.2|159189.2|159293.9|159163.9|36
1655401960000|2022-06-16 17:52:40|159314.1|159184.1|159388.7|159258.7|159391|159261|159303.5|159173.5|34
1655401970000|2022-06-16 17:52:50|159390.5|159260.5|159412|159282|159414.2|159284.2|159389.4|159259.4|35
1655401980000|2022-06-16 17:53:00|159414.5|159284.5|159384.7|159254.7|159415.6|159285.6|159376.4|159246.4|35
1655401990000|2022-06-16 17:53:10|159384.4|159254.4|159373|159243|159387.6|159257.6|159369.6|159239.6|31
1655402000000|2022-06-16 17:53:20|159374.8|159244.8|159372.9|159242.9|159384.5|159254.5|159368.6|159238.6|33
1655402010000|2022-06-16 17:53:30|159371.4|159241.4|159371.9|159241.9|159376|159246|159361.8|159231.8|32
1655402020000|2022-06-16 17:53:40|159371.6|159241.6|159205.5|159075.5|159374.1|159244.1|159202.5|159025.8|36
1655402030000|2022-06-16 17:53:50|159208.7|159078.7|159252.5|159051.5|159258.3|159094.3|159204.1|159037.1|33
1655402040000|2022-06-16 17:54:00|159252.6|159053.1|159260.9|159052.1|159260.9|159090.3|159217.5|159043.6|29
1655402050000|2022-06-16 17:54:10|159261.1|159052.3|159266.2|159055.2|159269.7|159093.4|159220.8|159049.7|26
1655402060000|2022-06-16 17:54:20|159267.7|159053.6|159262.2|159061|159268|159096.2|159224.4|159053.6|16
1655402070000|2022-06-16 17:54:30|159226.9|159096.9|159272.1|159058.2|159272.5|159096.9|159225.8|159057.4|7
1655402080000|2022-06-16 17:54:40|159267|159059.6|159216.6|159086.6|159272.2|159095.7|159211.5|159037.4|21
1655402090000|2022-06-16 17:54:50|159219.7|159089.7|159212.1|159082.1|159224.4|159094.4|159202|159072|29
1655402100000|2022-06-16 17:55:00|159209.4|159079.4|159212.4|159082.4|159222.1|159092.1|159208.9|159078.9|31
1655402110000|2022-06-16 17:55:10|159209.5|159079.5|159202.7|159072.7|159214.1|159084.1|159201.7|159071.7|25
1655402120000|2022-06-16 17:55:20|159202.9|159072.9|159205.9|159075.9|159207.3|159077.3|159202.2|159072.2|26
1655402130000|2022-06-16 17:55:30|159205.4|159075.4|159217.4|159087.4|159217.7|159087.7|159205.4|159075.4|15
1655402140000|2022-06-16 17:55:40|159216.4|159086.4|159225.1|159095.1|159229.6|159099.6|159211.3|159081.3|11
1655402150000|2022-06-16 17:55:50|159228.7|159098.7|159210.1|159080.1|159228.7|159098.7|159199.5|159069.5|20
1655402160000|2022-06-16 17:56:00|159215.6|159085.6|159230.5|159100.5|159230.5|159100.5|159199.1|159069.1|25
1655402170000|2022-06-16 17:56:10|159232.4|159102.4|159275|159145|159317.1|159153.7|159228.7|159097.2|28
1655402180000|2022-06-16 17:56:20|159318.4|159111.3|159273.3|159143.3|159323.6|159155.4|159272.7|159103.7|23
1655402190000|2022-06-16 17:56:30|159273|159143|159269.1|159139.1|159312.7|159148.7|159266.1|159106.2|27
1655402200000|2022-06-16 17:56:40|159269.6|159139.6|159271.5|159141.5|159277.3|159147.3|159269.6|159139.6|17
1655402210000|2022-06-16 17:56:50|159271.9|159141.9|159275.4|159145.4|159276.6|159146.6|159271.3|159141.3|13
1655402220000|2022-06-16 17:57:00|159271.6|159141.6|159211.7|159121.7|159280.6|159150.6|159209.1|159100.7|20
1655402230000|2022-06-16 17:57:10|159215.3|159125.3|159274.8|159144.8|159274.8|159144.8|159213.6|159101.8|31
1655402240000|2022-06-16 17:57:20|159272.5|159142.5|159275.9|159145.9|159277.2|159147.2|159271.9|159141.9|20
1655402250000|2022-06-16 17:57:30|159276.4|159146.4|159275.7|159145.7|159313.2|159146.4|159273.1|159109.2|13
1655402260000|2022-06-16 17:57:40|159275.8|159145.8|159275.8|159145.8|159276.3|159146.3|159273.9|159143.9|8
1655402270000|2022-06-16 17:57:50|159275.5|159145.5|159272.9|159142.9|159290|159160|159254.3|159124.3|29
1655402280000|2022-06-16 17:58:00|159270.4|159140.4|159385.5|159255.5|159417|159261.1|159266.6|159136.6|38
1655402290000|2022-06-16 17:58:10|159374|159244|159340.5|159210.5|159437.7|159268.4|159334.6|159162.9|25
1655402300000|2022-06-16 17:58:20|159338.2|159208.2|159378.2|159178.2|159378.2|159216.8|159335.1|159173|22
1655402310000|2022-06-16 17:58:30|159342.9|159212.9|159342.6|159212.6|159344|159214|159336.1|159206.1|23
1655402320000|2022-06-16 17:58:40|159345.9|159215.9|159176.8|159046.8|159345.9|159215.9|159156.5|158979.7|28
1655402330000|2022-06-16 17:58:50|159176.6|159046.6|159236.6|159003.6|159242.2|159073.2|159169|159003.6|34
1655402340000|2022-06-16 17:59:00|159220.5|159016.2|159202.1|159072.1|159253.8|159081.3|159182.2|158995.6|32
1655402350000|2022-06-16 17:59:10|159250.5|159025.9|159188.1|159058.1|159250.5|159064.5|159180|159014.6|36
1655402360000|2022-06-16 17:59:20|159187.2|159057.2|159199.2|159069.2|159233.7|159071.1|159187.1|159030.4|31
1655402370000|2022-06-16 17:59:30|159200.3|159070.3|159199.7|159069.7|159234.5|159070.3|159194|159026.8|26
1655402380000|2022-06-16 17:59:40|159198.9|159068.9|159197.8|159067.8|159200.5|159070.5|159195.5|159065.5|20
1655402390000|2022-06-16 17:59:50|159196.3|159066.3|159183.8|159053.8|159197.7|159067.7|159179.5|159049.5|31
1655402400000|2022-06-16 18:00:00|159183.2|159053.2|159254.6|159124.6|159255.8|159125.8|159183.2|159053.2|35
1655402410000|2022-06-16 18:00:10|159252.8|159122.8|159386.7|159256.7|159407.1|159260.3|159252.8|159122.8|37
1655402420000|2022-06-16 18:00:20|159398.5|159268.5|159416|159286|159417.7|159287.7|159387.9|159257.9|37
1655402430000|2022-06-16 18:00:30|159414.3|159284.3|159358.7|159228.7|159419.5|159289.5|159358|159200|35
1655402440000|2022-06-16 18:00:40|159357.4|159227.4|159404.3|159274.3|159405.2|159275.2|159357.4|159227.4|33
1655402450000|2022-06-16 18:00:50|159401.3|159271.3|159391.3|159261.3|159423.1|159293.1|159391.3|159261.3|31
1655402460000|2022-06-16 18:01:00|159390.9|159260.9|159384.8|159254.8|159395|159265|159381.5|159251.5|27
1655402470000|2022-06-16 18:01:10|159384.7|159254.7|159377.7|159247.7|159389.6|159259.6|159340.1|159210.1|38
1655402480000|2022-06-16 18:01:20|159377.9|159247.9|159382.1|159252.1|159392.3|159262.3|159356.3|159226.3|34
1655402490000|2022-06-16 18:01:30|159380.1|159250.1|159379.8|159249.8|159388.9|159258.9|159377.7|159247.7|32
1655402500000|2022-06-16 18:01:40|159380.2|159250.2|159366.4|159236.4|159383.1|159253.1|159337.5|159207.5|33
1655402510000|2022-06-16 18:01:50|159366.3|159236.3|159383.9|159253.9|159402.9|159259.7|159362.6|159197.7|33
1655402520000|2022-06-16 18:02:00|159381|159251|159364.3|159234.3|159382.6|159252.6|159364.3|159234.3|29
1655402530000|2022-06-16 18:02:10|159362.5|159232.5|159366.1|159236.1|159372.4|159242.4|159327.4|159197.4|34
1655402540000|2022-06-16 18:02:20|159362.4|159232.4|159385.6|159255.6|159391.1|159281.1|159355|159225|35
1655402550000|2022-06-16 18:02:30|159380.3|159250.3|159326.5|159196.5|159393.8|159278.4|159269.6|159163.7|30
1655402560000|2022-06-16 18:02:40|159338.6|159208.6|159373|159243|159383.1|159253.1|159328.4|159198.4|36
1655402570000|2022-06-16 18:02:50|159373.7|159243.7|159380.5|159250.5|159381.5|159251.5|159372.8|159242.8|27
1655402580000|2022-06-16 18:03:00|159382.6|159252.6|159383.9|159253.9|159392.2|159262.2|159370.8|159240.8|36
1655402590000|2022-06-16 18:03:10|159381.9|159251.9|159398.2|159268.2|159398.2|159268.2|159379.8|159249.8|30
1655402600000|2022-06-16 18:03:20|159395|159265|159503|159373|159539.6|159373|159372.3|159209.8|34
1655402610000|2022-06-16 18:03:30|159535.1|159334|159470.9|159340.9|159536.9|159368|159463|159282|39
1655402620000|2022-06-16 18:03:40|159468.8|159338.8|159464.1|159334.1|159472.3|159342.3|159464|159334|33
1655402630000|2022-06-16 18:03:50|159464.2|159334.2|159467.7|159337.7|159468.2|159338.2|159461.3|159331.3|31
1655402640000|2022-06-16 18:04:00|159467.4|159337.4|159496.6|159366.6|159531.8|159369.9|159467.4|159310.6|28
1655402650000|2022-06-16 18:04:10|159483.7|159353.7|159454.1|159324.1|159509.3|159353.7|159449.7|159290.5|37
1655402660000|2022-06-16 18:04:20|159452|159322|159453.8|159323.8|159488.1|159328.2|159444.3|159280.2|35
1655402670000|2022-06-16 18:04:30|159466.5|159336.5|159448.3|159318.3|159490.2|159360.2|159436.5|159306.5|31
1655402680000|2022-06-16 18:04:40|159447|159317|159438.1|159308.1|159447.7|159317.7|159417.5|159287.5|34
1655402690000|2022-06-16 18:04:50|159438.8|159308.8|159447|159317|159462.3|159332.3|159435.4|159305.4|32
1655402700000|2022-06-16 18:05:00|159448.9|159318.9|159408|159278|159456|159326|159408|159278|36
1655402710000|2022-06-16 18:05:10|159411.1|159281.1|159414.6|159284.6|159417.7|159287.7|159405|159275|35
1655402720000|2022-06-16 18:05:20|159412.4|159282.4|159424.2|159294.2|159432.5|159302.5|159409.5|159279.5|31
1655402730000|2022-06-16 18:05:30|159425.3|159295.3|159434.2|159304.2|159447.6|159317.6|159423.8|159293.8|35
1655402740000|2022-06-16 18:05:40|159434.8|159304.8|159435|159305|159439.5|159309.5|159430.1|159300.1|28
1655402750000|2022-06-16 18:05:50|159437.1|159307.1|159434.6|159304.6|159440.8|159310.8|159430.8|159300.8|26
1655402760000|2022-06-16 18:06:00|159432.3|159302.3|159414.4|159284.4|159449.4|159319.4|159414.4|159284.4|35
1655402770000|2022-06-16 18:06:10|159415.6|159285.6|159420.5|159290.5|159443.5|159309.7|159403.9|159226.5|32
1655402780000|2022-06-16 18:06:20|159422.2|159292.2|159425.5|159295.5|159427|159297|159419.8|159289.8|12
1655402790000|2022-06-16 18:06:30|159429.1|159299.1|159443.8|159313.8|159448.1|159318.1|159421.5|159291.5|30
1655402800000|2022-06-16 18:06:40|159440.9|159310.9|159451.7|159321.7|159460|159330|159432.6|159302.6|38
1655402810000|2022-06-16 18:06:50|159451.2|159321.2|159414.7|159284.7|159451.5|159321.5|159406.5|159276.5|35
1655402820000|2022-06-16 18:07:00|159436.4|159306.4|159450.6|159320.6|159457.8|159327.8|159436.4|159306.4|33
1655402830000|2022-06-16 18:07:10|159451.8|159321.8|159493.2|159363.2|159496.9|159366.9|159431.1|159301.1|37
1655402840000|2022-06-16 18:07:20|159487|159357|159447.1|159317.1|159491.1|159361.1|159437.7|159307.7|32
1655402850000|2022-06-16 18:07:30|159447.6|159317.6|159464.2|159334.2|159464.2|159334.2|159439.8|159309.8|27
1655402860000|2022-06-16 18:07:40|159463.5|159333.5|159495.2|159365.2|159504.6|159374.6|159460|159330|33
1655402870000|2022-06-16 18:07:50|159493.4|159363.4|159519.6|159389.6|159531.8|159401.8|159488.8|159358.8|34
1655402880000|2022-06-16 18:08:00|159521.2|159391.2|159507|159377|159521.2|159391.2|159498.2|159368.2|32
1655402890000|2022-06-16 18:08:10|159503|159373|159518.5|159388.5|159519.5|159389.5|159499.3|159369.3|29
1655402900000|2022-06-16 18:08:20|159518.3|159388.3|159521|159391|159523|159393|159512.4|159382.4|21
1655402910000|2022-06-16 18:08:30|159522.4|159392.4|159517.9|159387.9|159522.4|159392.4|159509.6|159379.6|25
1655402920000|2022-06-16 18:08:40|159514.7|159384.7|159522.6|159392.6|159522.6|159392.6|159510.5|159380.5|28
1655402930000|2022-06-16 18:08:50|159521.6|159391.6|159512.7|159382.7|159528.5|159398.5|159512.7|159382.7|21
1655402940000|2022-06-16 18:09:00|159527.4|159397.4|159525.8|159395.8|159533.7|159403.7|159508.8|159378.8|34
1655402950000|2022-06-16 18:09:10|159523.8|159393.8|159521|159391|159532.1|159402.1|159515.8|159385.8|20
1655402960000|2022-06-16 18:09:20|159517|159387|159523.2|159393.2|159524.5|159394.5|159517|159387|22
1655402970000|2022-06-16 18:09:30|159515.8|159385.8|159512.9|159382.9|159521.7|159391.7|159508.7|159378.7|36
1655402980000|2022-06-16 18:09:40|159507.8|159377.8|159521.1|159391.1|159521.1|159391.1|159507.8|159377.8|31
1655402990000|2022-06-16 18:09:50|159520.7|159390.7|159529.3|159399.3|159531|159401|159516.6|159386.6|28
1655403000000|2022-06-16 18:10:00|159528.4|159398.4|159514|159384|159528.4|159398.4|159503|159373|38
1655403010000|2022-06-16 18:10:10|159513.9|159383.9|159514.6|159384.6|159521.1|159391.1|159495.4|159365.4|35
1655403020000|2022-06-16 18:10:20|159519.9|159389.9|159523.6|159393.6|159535.7|159405.7|159484.5|159376.4|30
1655403030000|2022-06-16 18:10:30|159520.4|159390.4|159550.8|159420.8|159550.8|159420.8|159501.9|159371.9|37
1655403040000|2022-06-16 18:10:40|159543.9|159413.9|159534.3|159404.3|159552.9|159422.9|159496.8|159366.8|38
1655403050000|2022-06-16 18:10:50|159528.2|159398.2|159520.2|159390.2|159536.5|159406.5|159502.1|159372.1|37
1655403060000|2022-06-16 18:11:00|159523.1|159393.1|159509.7|159379.7|159533.9|159403.9|159503.2|159373.2|38
1655403070000|2022-06-16 18:11:10|159506.3|159376.3|159504.1|159374.1|159511.3|159381.3|159491.3|159361.3|37
1655403080000|2022-06-16 18:11:20|159506.2|159376.2|159498.6|159368.6|159506.2|159376.2|159496.1|159366.1|30
1655403090000|2022-06-16 18:11:30|159499|159369|159503|159373|159511.2|159381.2|159497.6|159367.6|35
1655403100000|2022-06-16 18:11:40|159503.3|159373.3|159530|159400|159530|159402.3|159480.2|159372.3|37
1655403110000|2022-06-16 18:11:50|159515.2|159385.2|159523.3|159393.3|159523.3|159393.3|159502.5|159372.5|35
1655403120000|2022-06-16 18:12:00|159520|159390|159518.7|159388.7|159520.8|159390.8|159506.5|159376.5|36
1655403130000|2022-06-16 18:12:10|159514.7|159384.7|159516.9|159386.9|159527.1|159397.1|159501.2|159371.2|38
1655403140000|2022-06-16 18:12:20|159514.6|159384.6|159516.4|159386.4|159523.8|159393.8|159513.4|159383.4|29
1655403150000|2022-06-16 18:12:30|159514.2|159384.2|159515.5|159385.5|159521.4|159391.4|159512.1|159382.1|24
1655403160000|2022-06-16 18:12:40|159515.8|159385.8|159519.2|159389.2|159519.2|159411.9|159484.4|159359.4|34
1655403170000|2022-06-16 18:12:50|159512.9|159382.9|159490.2|159360.2|159522.1|159406.3|159490.2|159360.2|38
1655403180000|2022-06-16 18:13:00|159499.6|159369.6|159504.6|159374.6|159524.9|159394.9|159488.6|159358.6|40
1655403190000|2022-06-16 18:13:10|159505.7|159375.7|159518.2|159388.2|159525.8|159395.8|159501.7|159371.7|37
1655403200000|2022-06-16 18:13:20|159518|159388|159520.5|159390.5|159540|159410|159507.1|159377.1|32
1655403210000|2022-06-16 18:13:30|159525.8|159395.8|159507|159377|159530.9|159400.9|159496|159366|34
1655403220000|2022-06-16 18:13:40|159520.8|159390.8|159517.2|159387.2|159523.3|159393.3|159511.6|159381.6|34
1655403230000|2022-06-16 18:13:50|159514.7|159384.7|159531.2|159401.2|159533.7|159403.7|159513.8|159383.8|28
1655403240000|2022-06-16 18:14:00|159532.1|159402.1|159515.8|159385.8|159532.1|159402.1|159506|159376|38
1655403250000|2022-06-16 18:14:10|159520.2|159390.2|159505.9|159375.9|159522.6|159392.6|159490.8|159360.8|27
1655403260000|2022-06-16 18:14:20|159505.4|159375.4|159523.5|159393.5|159531.7|159401.7|159505.4|159375.4|37
1655403270000|2022-06-16 18:14:30|159526.6|159396.6|159511.4|159381.4|159526.7|159396.7|159511.4|159381.4|25
1655403280000|2022-06-16 18:14:40|159515.4|159385.4|159517|159387|159528.3|159398.3|159512.6|159382.6|25
1655403290000|2022-06-16 18:14:50|159514|159384|159580.2|159450.2|159584.9|159454.9|159513.9|159383.9|33
1655403300000|2022-06-16 18:15:00|159574.4|159444.4|159567.3|159437.3|159594|159464|159545.7|159415.7|39
1655403310000|2022-06-16 18:15:10|159574.1|159444.1|159579.7|159449.7|159593|159463|159559.9|159429.9|38
1655403320000|2022-06-16 18:15:20|159576|159446|159572.9|159442.9|159596.5|159466.5|159561.5|159431.5|36
1655403330000|2022-06-16 18:15:30|159572|159442|159595.8|159465.8|159657.2|159519.5|159570.1|159440.1|40
1655403340000|2022-06-16 18:15:40|159594.1|159464.1|159592.1|159462.1|159594.3|159464.3|159587.3|159457.3|29
1655403350000|2022-06-16 18:15:50|159591.5|159461.5|159586.3|159456.3|159598.8|159468.8|159577.1|159447.1|23
1655403360000|2022-06-16 18:16:00|159587.5|159457.5|159599.6|159469.6|159599.7|159469.7|159582.8|159452.8|23
1655403370000|2022-06-16 18:16:10|159601.5|159471.5|159598.6|159468.6|159601.8|159471.8|159588.4|159458.4|23
1655403380000|2022-06-16 18:16:20|159598.4|159468.4|159583.9|159453.9|159602.4|159472.4|159566.6|159436.6|24
1655403390000|2022-06-16 18:16:30|159583.4|159453.4|159595.3|159465.3|159596.4|159466.4|159577.1|159447.1|21
1655403400000|2022-06-16 18:16:40|159595.2|159465.2|159591.1|159461.1|159600.7|159470.7|159590.8|159460.8|11
1655403410000|2022-06-16 18:16:50|159588.5|159458.5|159600.4|159470.4|159600.4|159470.4|159588.5|159458.5|8
1655403420000|2022-06-16 18:17:00|159601.1|159471.1|159587.1|159457.1|159601.1|159471.1|159587.1|159457.1|8
1655403430000|2022-06-16 18:17:10|159587.8|159457.8|159601.8|159471.8|159605.4|159475.4|159587.8|159457.8|16
1655403440000|2022-06-16 18:17:20|159600.6|159470.6|159574.6|159444.6|159601.2|159492|159572.8|159442.8|19
1655403450000|2022-06-16 18:17:30|159578.3|159448.3|159636.7|159506.7|159641.9|159511.9|159573.5|159443.5|31
1655403460000|2022-06-16 18:17:40|159637.6|159507.6|159630.9|159500.9|159637.6|159507.6|159630.7|159500.7|21
1655403470000|2022-06-16 18:17:50|159630.6|159500.6|159638.2|159508.2|159640.5|159510.5|159629.6|159499.6|17
1655403480000|2022-06-16 18:18:00|159638.1|159508.1|159637.4|159507.4|159655.9|159565.9|159632.5|159502.5|28
1655403490000|2022-06-16 18:18:10|159642|159512|159641.6|159511.6|159652.7|159522.7|159638.2|159508.2|33
1655403500000|2022-06-16 18:18:20|159641.9|159511.9|159635.5|159505.5|159643|159513|159620.6|159490.6|24
1655403510000|2022-06-16 18:18:30|159634.8|159504.8|159650.3|159520.3|159655.4|159525.4|159630.8|159500.8|19
1655403520000|2022-06-16 18:18:40|159649.8|159519.8|159561.4|159431.4|159649.8|159519.8|159542.7|159412.7|37
1655403530000|2022-06-16 18:18:50|159555.2|159425.2|159569.8|159439.8|159569.8|159439.8|159552.4|159422.4|37
1655403540000|2022-06-16 18:19:00|159559.4|159429.4|159558.6|159428.6|159567.6|159437.6|159558.3|159428.3|35
1655403550000|2022-06-16 18:19:10|159559.5|159429.5|159569.2|159439.2|159573.5|159443.5|159558.3|159428.3|33
1655403560000|2022-06-16 18:19:20|159570|159440|159618.2|159488.2|159634.1|159493.6|159570|159429|36
1655403570000|2022-06-16 18:19:30|159592.3|159462.3|159586|159456|159638.8|159488.4|159581.3|159433.2|39
1655403580000|2022-06-16 18:19:40|159583.8|159453.8|159587.2|159457.2|159599.6|159469.6|159575.8|159445.8|35
1655403590000|2022-06-16 18:19:50|159588.2|159458.2|159596.7|159466.7|159602|159472|159584.6|159454.6|30
1655403600000|2022-06-16 18:20:00|159593.1|159463.1|159562.8|159432.8|159600.5|159470.5|159560|159397.6|35
1655403610000|2022-06-16 18:20:10|159565.7|159435.7|159645.5|159515.5|159666.9|159536.9|159556.5|159426.5|26
1655403620000|2022-06-16 18:20:20|159646.7|159516.7|159638.4|159508.4|159647.3|159517.3|159638.4|159508.4|13
1655403630000|2022-06-16 18:20:30|159647.9|159517.9|159649.8|159519.8|159650.1|159520.1|159632.3|159502.3|24
1655403640000|2022-06-16 18:20:40|159644.3|159514.3|159654.3|159524.3|159658|159528|159638.9|159508.9|22
1655403650000|2022-06-16 18:20:50|159651.5|159521.5|159638.2|159508.2|159651.5|159521.5|159620.8|159490.8|32
1655403660000|2022-06-16 18:21:00|159635.3|159505.3|159633.4|159503.4|159649.6|159519.6|159632.2|159502.2|30
1655403670000|2022-06-16 18:21:10|159633.3|159503.3|159630.7|159500.7|159644.2|159514.2|159622.3|159492.3|35
1655403680000|2022-06-16 18:21:20|159630.2|159500.2|159634.9|159504.9|159644.2|159514.2|159625.7|159495.7|30
1655403690000|2022-06-16 18:21:30|159649.7|159519.7|159639.8|159509.8|159651.5|159521.5|159630.1|159500.1|40
1655403700000|2022-06-16 18:21:40|159640.2|159510.2|159638.6|159508.6|159640.2|159510.2|159632.7|159502.7|21
1655403710000|2022-06-16 18:21:50|159633.2|159503.2|159637.9|159507.9|159650.2|159520.2|159632|159502|40
1655403720000|2022-06-16 18:22:00|159637.5|159507.5|159637.9|159507.9|159639.4|159509.4|159630.6|159500.6|33
1655403730000|2022-06-16 18:22:10|159638.1|159508.1|159771.2|159641.2|159794.5|159664.5|159638.1|159508.1|34
1655403740000|2022-06-16 18:22:20|159774.3|159644.3|159812.6|159682.6|159816.7|159686.7|159764.5|159634.5|34
1655403750000|2022-06-16 18:22:30|159811.2|159681.2|159818.6|159688.6|159818.6|159688.6|159804.5|159674.5|30
1655403760000|2022-06-16 18:22:40|159818.7|159688.7|159889.1|159759.1|159907.8|159777.8|159810.9|159680.9|31
1655403770000|2022-06-16 18:22:50|159879.5|159749.5|159884.4|159754.4|159908.1|159778.1|159879.5|159749.5|32
1655403780000|2022-06-16 18:23:00|159887.2|159757.2|159898.3|159768.3|159909.5|159779.5|159887.2|159757.2|34
1655403790000|2022-06-16 18:23:10|159896|159766|159901.9|159771.9|159909.1|159779.1|159896|159766|34
1655403800000|2022-06-16 18:23:20|159903.2|159773.2|159897.8|159767.8|159910.8|159780.8|159891.1|159761.1|33
1655403810000|2022-06-16 18:23:30|159899.9|159769.9|159895.6|159765.6|159907.7|159777.7|159884.9|159754.9|28
1655403820000|2022-06-16 18:23:40|159905.9|159775.9|159897.3|159767.3|159908.8|159778.8|159888.2|159758.2|33
1655403830000|2022-06-16 18:23:50|159898.3|159768.3|159884.9|159754.9|159910.4|159780.4|159882.8|159752.8|36
1655403840000|2022-06-16 18:24:00|159889.2|159759.2|159906.6|159776.6|159907.2|159777.2|159888.7|159758.7|33
1655403850000|2022-06-16 18:24:10|159906|159776|159910.7|159780.7|159911.1|159781.1|159902.6|159772.6|35
1655403860000|2022-06-16 18:24:20|159906.7|159776.7|159925.9|159795.9|159933.4|159803.4|159890.6|159760.6|40
1655403870000|2022-06-16 18:24:30|159926.2|159796.2|159926.3|159796.3|159931.3|159801.3|159918.7|159788.7|25
1655403880000|2022-06-16 18:24:40|159926.4|159796.4|159925.1|159795.1|159930.3|159800.3|159919.7|159789.7|19
1655403890000|2022-06-16 18:24:50|159923.7|159793.7|159997.4|159867.4|160001.5|159871.5|159922.5|159792.5|20
1655403900000|2022-06-16 18:25:00|159998.6|159868.6|160019.6|159889.6|160024.3|159894.3|159985.3|159855.3|38
1655403910000|2022-06-16 18:25:10|160019.8|159889.8|159943.8|159813.8|160024|159894|159934.9|159804.9|38
1655403920000|2022-06-16 18:25:20|159940.4|159810.4|159956.6|159826.6|159962.9|159832.9|159933.7|159803.7|37
1655403930000|2022-06-16 18:25:30|159956.8|159826.8|159979.6|159849.6|159979.6|159849.6|159956.2|159826.2|40
1655403940000|2022-06-16 18:25:40|159978.1|159848.1|160034.7|159904.7|160036|159906|159967.9|159825.2|39
1655403950000|2022-06-16 18:25:50|160031.2|159901.2|160035.3|159905.3|160047.6|159917.6|160024.2|159894.2|36
1655403960000|2022-06-16 18:26:00|160041.4|159911.4|160032.8|159902.8|160060|159930|160021.8|159891.8|40
1655403970000|2022-06-16 18:26:10|160031.4|159901.4|160039.2|159909.2|160046.1|159916.1|160029.8|159899.8|34
1655403980000|2022-06-16 18:26:20|160039.4|159909.4|160040.8|159910.8|160044.2|159914.2|160026.5|159896.5|33
1655403990000|2022-06-16 18:26:30|160041|159911|160037.7|159907.7|160043|159913|160036.5|159906.5|29
1655404000000|2022-06-16 18:26:40|160037.5|159907.5|160029.2|159899.2|160039.1|159909.1|160029.2|159899.2|27
1655404010000|2022-06-16 18:26:50|160029.4|159899.4|160032.7|159902.7|160040.3|159910.3|160029.4|159899.4|34
1655404020000|2022-06-16 18:27:00|160033|159903|160029.2|159899.2|160037.2|159907.2|160027.4|159897.4|36
1655404030000|2022-06-16 18:27:10|160029.3|159899.3|160031.3|159901.3|160034.7|159904.7|160026.8|159896.8|25
1655404040000|2022-06-16 18:27:20|160031.9|159901.9|160046.5|159916.5|160046.5|159916.5|160022.2|159892.2|32
1655404050000|2022-06-16 18:27:30|160043.1|159913.1|160038.3|159908.3|160061.2|159931.2|160032.6|159902.6|37
1655404060000|2022-06-16 18:27:40|160041.3|159911.3|160045|159915|160048.6|159918.6|160033.9|159903.9|31
1655404070000|2022-06-16 18:27:50|160045.1|159915.1|160047|159917|160055.4|159925.4|160041.7|159911.7|27
1655404080000|2022-06-16 18:28:00|160047.8|159917.8|160162.5|160032.5|160162.5|160032.5|160047.1|159917.1|29
1655404090000|2022-06-16 18:28:10|160158.9|160028.9|160160.5|160030.5|160171.5|160041.5|160149.6|160019.6|38
1655404100000|2022-06-16 18:28:20|160159.3|160029.3|160161.8|160031.8|160165.8|160035.8|160151.5|160021.5|39
1655404110000|2022-06-16 18:28:30|160161.6|160031.6|160157.8|160027.8|160165.4|160035.4|160156.6|160026.6|33
1655404120000|2022-06-16 18:28:40|160158.4|160028.4|160157.4|160027.4|160165.7|160035.7|160149.3|160019.3|35
1655404130000|2022-06-16 18:28:50|160158.5|160028.5|160159.8|160029.8|160174.9|160044.9|160152.2|160022.2|37
1655404140000|2022-06-16 18:29:00|160156.5|160026.5|160152.8|160022.8|160168.1|160038.1|160144.9|160014.9|34
1655404150000|2022-06-16 18:29:10|160161.4|160031.4|160147.8|160017.8|160168.1|160038.1|160141.1|160011.1|37
1655404160000|2022-06-16 18:29:20|160147.2|160017.2|160152|160022|160160.4|160030.4|160146.5|160016.5|31
1655404170000|2022-06-16 18:29:30|160152.6|160022.6|160149.1|160019.1|160157.6|160027.6|160144|160014|32
1655404180000|2022-06-16 18:29:40|160152.7|160022.7|160137.7|160007.7|160152.7|160022.7|160136.7|160006.7|30
1655404190000|2022-06-16 18:29:50|160139.2|160009.2|160152.9|160022.9|160165.2|160035.2|160139.2|160009.2|38
1655404200000|2022-06-16 18:30:00|160150.1|160020.1|160148|160018|160172.5|160042.5|160141.8|160011.8|39
1655404210000|2022-06-16 18:30:10|160150.4|160020.4|160156.5|160026.5|160168.5|160038.5|160141.1|160011.1|39
1655404220000|2022-06-16 18:30:20|160145.7|160015.7|160121.9|159991.9|160153|160023|160115.4|159985.4|39
1655404230000|2022-06-16 18:30:30|160122.8|159992.8|160093.6|159963.6|160127.7|159997.7|160088.9|159958.9|39
1655404240000|2022-06-16 18:30:40|160092.4|159962.4|160095.5|159965.5|160107.9|159977.9|160089.4|159959.4|40
1655404250000|2022-06-16 18:30:50|160094.4|159964.4|160063.8|159933.8|160096.3|159966.3|160027.9|159897.9|36
1655404260000|2022-06-16 18:31:00|160054.1|159924.1|159978.4|159848.4|160056.6|159926.6|159951|159795.2|37
1655404270000|2022-06-16 18:31:10|159978.7|159848.7|159981.8|159851.8|160020|159852.9|159957.4|159815.1|38
1655404280000|2022-06-16 18:31:20|159979.5|159849.5|159961.5|159831.5|159983.2|159853.2|159961.5|159831.5|34
1655404290000|2022-06-16 18:31:30|159965.5|159835.5|159985.4|159855.4|159985.4|159855.4|159965.5|159835.5|33
1655404300000|2022-06-16 18:31:40|159985.2|159855.2|159987.8|159857.8|160001.9|159871.9|159981.3|159851.3|37
1655404310000|2022-06-16 18:31:50|159990.1|159860.1|159979.7|159849.7|160028.5|159863.3|159977.7|159819.8|37
1655404320000|2022-06-16 18:32:00|159979.8|159849.8|159998.2|159868.2|160006.4|159876.4|159978.6|159848.6|36
1655404330000|2022-06-16 18:32:10|160001.6|159871.6|160016.2|159886.2|160016.2|159886.2|160001.6|159871.6|37
1655404340000|2022-06-16 18:32:20|160014.9|159884.9|159996.2|159866.2|160020.5|159890.5|159996.2|159866.2|36
1655404350000|2022-06-16 18:32:30|159997.5|159867.5|160002.8|159872.8|160002.8|159872.8|159993.3|159863.3|34
1655404360000|2022-06-16 18:32:40|160002.5|159872.5|159995.3|159865.3|160005.6|159875.6|159994.6|159864.6|24
1655404370000|2022-06-16 18:32:50|159997.1|159867.1|160014.2|159884.2|160019.6|159889.6|159997.1|159867.1|28
1655404380000|2022-06-16 18:33:00|160013.1|159883.1|160034.7|159904.7|160034.7|159904.7|160012.2|159882.2|36
1655404390000|2022-06-16 18:33:10|160033.5|159903.5|160033.1|159903.1|160047.9|159917.9|160022.6|159892.6|40
1655404400000|2022-06-16 18:33:20|160036.3|159906.3|160050|159920|160059.8|159929.8|160033.7|159903.7|33
1655404410000|2022-06-16 18:33:30|160050.5|159920.5|160055.2|159925.2|160064.9|159934.9|160046.3|159916.3|34
1655404420000|2022-06-16 18:33:40|160055.6|159925.6|160071.3|159941.3|160071.3|159941.3|160052.5|159922.5|33
1655404430000|2022-06-16 18:33:50|160066.7|159936.7|160065.7|159935.7|160081.7|159951.7|160065.7|159935.7|38
1655404440000|2022-06-16 18:34:00|160062.7|159932.7|160068.6|159938.6|160075.1|159945.1|160059.1|159929.1|36
1655404450000|2022-06-16 18:34:10|160069|159939|160070.4|159940.4|160075.1|159945.1|160050.1|159920.1|35
1655404460000|2022-06-16 18:34:20|160069.6|159939.6|160070|159940|160073.1|159943.1|160056.8|159926.8|37
1655404470000|2022-06-16 18:34:30|160070.5|159940.5|160057.5|159927.5|160070.5|159940.5|160056.2|159926.2|35
1655404480000|2022-06-16 18:34:40|160058.7|159928.7|160040.7|159910.7|160058.7|159928.7|160034.7|159904.7|36
1655404490000|2022-06-16 18:34:50|160041.6|159911.6|160037|159907|160045.4|159915.4|160036.7|159906.7|33
1655404500000|2022-06-16 18:35:00|160037.7|159907.7|160040|159910|160046.3|159916.3|160030.7|159900.7|35
1655404510000|2022-06-16 18:35:10|160042.1|159912.1|160045.4|159915.4|160048.6|159918.6|160035.9|159905.9|38
1655404520000|2022-06-16 18:35:20|160046.9|159916.9|160061.1|159931.1|160065.7|159935.7|160045.6|159915.6|34
1655404530000|2022-06-16 18:35:30|160061.8|159931.8|160061.8|159931.8|160066|159936|160059.3|159929.3|26
1655404540000|2022-06-16 18:35:40|160063.3|159933.3|160064.6|159934.6|160065.9|159935.9|160058.3|159928.3|26
1655404550000|2022-06-16 18:35:50|160067.8|159937.8|160071.9|159941.9|160073.5|159943.5|160059.6|159929.6|32
1655404560000|2022-06-16 18:36:00|160073.3|159943.3|160078.4|159948.4|160084|159954|160067.6|159937.6|32
1655404570000|2022-06-16 18:36:10|160076.8|159946.8|160061.4|159931.4|160082.8|159952.8|160040.8|159910.8|33
1655404580000|2022-06-16 18:36:20|160059|159929|160062.9|159932.9|160062.9|159932.9|160049.1|159919.1|31
1655404590000|2022-06-16 18:36:30|160065.1|159935.1|160059.6|159929.6|160072.8|159942.8|160056|159926|28
1655404600000|2022-06-16 18:36:40|160059.7|159929.7|160049|159919|160065.1|159935.1|160044.4|159914.4|33
1655404610000|2022-06-16 18:36:50|160048.5|159918.5|160071.8|159941.8|160075.2|159945.2|160034.6|159904.6|29
1655404620000|2022-06-16 18:37:00|160072.4|159942.4|160068.6|159938.6|160072.4|159942.4|160056.2|159926.2|21
1655404630000|2022-06-16 18:37:10|160067.6|159937.6|160123|159993|160123|160007.2|160067.3|159937.3|33
1655404640000|2022-06-16 18:37:20|160127.5|159997.5|160129.7|159999.7|160143.8|160013.8|160122.2|159992.2|37
1655404650000|2022-06-16 18:37:30|160127.7|159997.7|160104.4|159974.4|160135.7|160005.7|160104.4|159974.4|39
1655404660000|2022-06-16 18:37:40|160108.9|159978.9|160050.8|159920.8|160110|159980|160045.7|159915.7|39
1655404670000|2022-06-16 18:37:50|160045.7|159915.7|160138.2|160008.2|160141.3|160011.3|160045.7|159915.7|37
1655404680000|2022-06-16 18:38:00|160137.9|160007.9|160128.4|159998.4|160140|160010|160125.8|159995.8|35
1655404690000|2022-06-16 18:38:10|160124.4|159994.4|160121.1|159991.1|160129.4|159999.4|160114.1|159984.1|36
1655404700000|2022-06-16 18:38:20|160121.7|159991.7|160119.9|159989.9|160126|159996|160108.8|159978.8|37
1655404710000|2022-06-16 18:38:30|160119.7|159989.7|160141.6|160011.6|160141.6|160011.6|160118.7|159988.7|35
1655404720000|2022-06-16 18:38:40|160139.5|160009.5|160090.2|159960.2|160142.6|160012.6|160070.8|159940.8|39
1655404730000|2022-06-16 18:38:50|160089|159959|160068.1|159938.1|160089|159959|160055.4|159925.4|38
1655404740000|2022-06-16 18:39:00|160067.8|159937.8|160075.8|159945.8|160082.9|159952.9|160058.4|159928.4|39
1655404750000|2022-06-16 18:39:10|160076.9|159946.9|160076.9|159946.9|160084.1|159954.1|160058.5|159928.5|39
1655404760000|2022-06-16 18:39:20|160083.7|159953.7|160087.6|159957.6|160089.9|159959.9|160081|159951|36
1655404770000|2022-06-16 18:39:30|160088.4|159958.4|160085.9|159955.9|160089.9|159959.9|160080.8|159950.8|35
1655404780000|2022-06-16 18:39:40|160087|159957|160088.3|159958.3|160090.7|159960.7|160066.7|159936.7|37
1655404790000|2022-06-16 18:39:50|160088.9|159958.9|160091.8|159961.8|160093.3|159963.3|160081|159951|32
1655404800000|2022-06-16 18:40:00|160094.3|159964.3|160093.6|159963.6|160095.4|159965.4|160087.4|159957.4|35
1655404810000|2022-06-16 18:40:10|160093.8|159963.8|160083.7|159953.7|160101.7|159971.7|160080.8|159950.8|34
1655404820000|2022-06-16 18:40:20|160083.5|159953.5|160072.1|159942.1|160085.6|159955.6|160070.5|159940.5|31
1655404830000|2022-06-16 18:40:30|160070.4|159940.4|160091.7|159961.7|160092.6|159962.6|160064.3|159934.3|38
1655404840000|2022-06-16 18:40:40|160088.1|159958.1|160080.5|159950.5|160089.6|159976.5|160061|159931|39
1655404850000|2022-06-16 18:40:50|160082|159952|160070.4|159940.4|160089.1|159959.1|160069.2|159939.2|33
1655404860000|2022-06-16 18:41:00|160066.8|159936.8|160014.7|159884.7|160071.4|159941.4|160000.1|159870.1|38
1655404870000|2022-06-16 18:41:10|160016.4|159886.4|160035.3|159905.3|160035.3|159905.3|160001.4|159871.4|40
1655404880000|2022-06-16 18:41:20|160030.5|159900.5|159991.8|159861.8|160053.2|159918.5|159991.8|159832.9|40
1655404890000|2022-06-16 18:41:30|159998.9|159868.9|160015.6|159885.6|160026.9|159896.9|159987.3|159857.3|40
1655404900000|2022-06-16 18:41:40|160015.9|159885.9|160013.7|159883.7|160040.4|159893|159991.4|159839.9|40
1655404910000|2022-06-16 18:41:50|160022.8|159892.8|160032.1|159902.1|160069.2|159902.1|159985.3|159855.3|39
1655404920000|2022-06-16 18:42:00|160027.1|159897.1|160024.7|159894.7|160032.9|159902.9|160000.7|159870.7|39
1655404930000|2022-06-16 18:42:10|160024.4|159894.4|160027.8|159897.8|160043.1|159913.1|160013.9|159883.9|39
1655404940000|2022-06-16 18:42:20|160029.9|159899.9|160021.7|159891.7|160033.7|159903.7|160013.1|159883.1|39
1655404950000|2022-06-16 18:42:30|160022.7|159892.7|160036.3|159906.3|160037.6|159907.6|160020.2|159890.2|36
1655404960000|2022-06-16 18:42:40|160037.9|159907.9|160034.6|159904.6|160040.4|159910.4|160029.6|159899.6|36
1655404970000|2022-06-16 18:42:50|160035.8|159905.8|160039.5|159909.5|160046.8|159916.8|160030.2|159900.2|37
1655404980000|2022-06-16 18:43:00|160039.2|159909.2|160038.1|159908.1|160045.4|159915.4|160031.9|159901.9|37
1655404990000|2022-06-16 18:43:10|160036.7|159906.7|160061.8|159931.8|160065.1|159935.1|160029.6|159899.6|34
1655405000000|2022-06-16 18:43:20|160066.1|159936.1|160054.7|159924.7|160066.1|159936.1|160054.1|159924.1|35
1655405010000|2022-06-16 18:43:30|160054|159924|160054.6|159924.6|160059.2|159929.2|160051.1|159921.1|33
1655405020000|2022-06-16 18:43:40|160054.7|159924.7|160047.8|159917.8|160054.7|159924.7|160032.2|159902.2|29
1655405030000|2022-06-16 18:43:50|160049.8|159919.8|160053.2|159923.2|160059.2|159929.2|160014.7|159884.7|38
1655405040000|2022-06-16 18:44:00|160055.9|159925.9|160025.9|159895.9|160059|159929|160019.1|159889.1|38
1655405050000|2022-06-16 18:44:10|160022.4|159892.4|160056.7|159926.7|160061.3|159931.3|160010.6|159880.6|39
1655405060000|2022-06-16 18:44:20|160056.4|159926.4|160060.5|159930.5|160068.4|159938.4|160054.2|159924.2|38
1655405070000|2022-06-16 18:44:30|160066.3|159936.3|160043|159913|160067.1|159937.1|160039.3|159909.3|40
1655405080000|2022-06-16 18:44:40|160041.2|159911.2|160035.6|159905.6|160047.8|159917.8|160035.3|159905.3|34
1655405090000|2022-06-16 18:44:50|160037|159907|160034|159904|160040.2|159910.2|160029.7|159899.7|35
1655405100000|2022-06-16 18:45:00|160034.5|159904.5|160042.5|159912.5|160042.5|159912.5|160033.6|159903.6|32
1655405110000|2022-06-16 18:45:10|160043.7|159913.7|160049.8|159919.8|160050.3|159920.3|160037.2|159907.2|27
1655405120000|2022-06-16 18:45:20|160048|159918|160050.9|159920.9|160067.5|159937.5|160038|159908|31
1655405130000|2022-06-16 18:45:30|160049.5|159919.5|160074.7|159944.7|160081.2|159971.6|160047.4|159917.4|34
1655405140000|2022-06-16 18:45:40|160071.7|159941.7|160004|159874|160073.5|159943.5|160000.1|159870.1|24
1655405150000|2022-06-16 18:45:50|160002.4|159872.4|159995.8|159865.8|160014.6|159884.6|159994.3|159864.3|36
1655405160000|2022-06-16 18:46:00|159995.9|159865.9|159936.3|159806.3|160005.1|159875.1|159923.2|159758.4|36
1655405170000|2022-06-16 18:46:10|159933.5|159803.5|159927.6|159797.6|159947.1|159817.1|159909|159779|39
1655405180000|2022-06-16 18:46:20|159924.1|159794.1|159923.3|159793.3|159928.9|159798.9|159910.5|159780.5|33
1655405190000|2022-06-16 18:46:30|159923|159793|159931.1|159801.1|159965.4|159806|159921.9|159757.1|38
1655405200000|2022-06-16 18:46:40|159932.9|159802.9|159936.5|159806.5|159943.2|159813.2|159925.2|159795.2|35
1655405210000|2022-06-16 18:46:50|159937.9|159807.9|159931.3|159801.3|159953.8|159823.8|159930.4|159800.4|31
1655405220000|2022-06-16 18:47:00|159930.3|159800.3|159946.6|159816.6|159950.1|159820.1|159930.2|159800.2|36
1655405230000|2022-06-16 18:47:10|159943.4|159813.4|159943.5|159813.5|159948.9|159818.9|159942.5|159812.5|26
1655405240000|2022-06-16 18:47:20|159942.8|159812.8|159949.1|159819.1|159949.1|159819.1|159941.6|159811.6|17
1655405250000|2022-06-16 18:47:30|159949.6|159819.6|159982.3|159852.3|159982.3|159869.1|159943.8|159813.9|18
1655405260000|2022-06-16 18:47:40|159984.4|159854.4|160029.4|159899.4|160030|159935.2|159959.1|159841.4|28
1655405270000|2022-06-16 18:47:50|160030.1|159900.1|160032.5|159902.5|160034.9|159904.9|160025.4|159895.4|31
1655405280000|2022-06-16 18:48:00|160032.7|159902.7|160028.8|159898.8|160033.5|159903.5|160026.4|159896.4|27
1655405290000|2022-06-16 18:48:10|160029|159899|160028.3|159898.3|160029|159912.6|160002.6|159890|19
1655405300000|2022-06-16 18:48:20|160027.2|159897.2|160021.1|159891.1|160027.2|159897.2|160017.7|159887.7|25
1655405310000|2022-06-16 18:48:30|160020.6|159890.6|160020.2|159890.2|160021.4|159891.4|160020|159890|16
1655405320000|2022-06-16 18:48:40|160020.4|159890.4|160116.3|159986.3|160121.8|159991.8|160002.6|159872.6|36
1655405330000|2022-06-16 18:48:50|160103.6|159973.6|160080.1|159990.1|160109.2|159990.1|160080.1|159967.1|29
1655405340000|2022-06-16 18:49:00|160080|159990|160111|159981|160113|159993.8|160071.8|159963|26
1655405350000|2022-06-16 18:49:10|160112.7|159982.7|160137.2|160007.2|160141.1|160011.1|160102.4|159972.4|32
1655405360000|2022-06-16 18:49:20|160137.3|160007.3|160142.2|160012.2|160142.2|160012.2|160132.7|160002.7|30
1655405370000|2022-06-16 18:49:30|160142.1|160012.1|160171.1|160041.1|160182.9|160052.9|160138.8|160008.8|32
1655405380000|2022-06-16 18:49:40|160172.6|160042.6|160169.3|160039.3|160181.7|160051.7|160167.2|160037.2|37
1655405390000|2022-06-16 18:49:50|160171|160041|160171.8|160041.8|160175.5|160045.5|160166.9|160036.9|30
1655405400000|2022-06-16 18:50:00|160170|160040|160152.3|160022.3|160171.7|160041.7|160142.3|160012.3|39
1655405410000|2022-06-16 18:50:10|160152.2|160022.2|160146.5|160016.5|160155|160025|160145.5|160015.5|32
1655405420000|2022-06-16 18:50:20|160146.2|160016.2|160148.7|160018.7|160153.9|160023.9|160145.5|160015.5|31
1655405430000|2022-06-16 18:50:30|160151.4|160021.4|160142.9|160012.9|160154.1|160024.1|160130|160000|34
1655405440000|2022-06-16 18:50:40|160138.5|160008.5|160144.3|160014.3|160144.3|160014.3|160128.1|159998.1|37
1655405450000|2022-06-16 18:50:50|160152.2|160022.2|160201.4|160071.4|160204.2|160074.2|160151.1|160021.1|33
1655405460000|2022-06-16 18:51:00|160201.8|160071.8|160201.1|160071.1|160203.3|160073.3|160193.4|160063.4|28
1655405470000|2022-06-16 18:51:10|160201|160071|160200|160070|160210.6|160080.6|160199.4|160069.4|32
1655405480000|2022-06-16 18:51:20|160200.7|160070.7|160204.1|160074.1|160208|160078|160200.1|160070.1|32
1655405490000|2022-06-16 18:51:30|160204.8|160074.8|160212.1|160082.1|160216.9|160086.9|160196.4|160066.4|35
1655405500000|2022-06-16 18:51:40|160211.3|160081.3|160217.1|160087.1|160221.3|160091.3|160211.3|160081.3|30
1655405510000|2022-06-16 18:51:50|160211.7|160081.7|160222.1|160092.1|160224|160094|160211.7|160081.7|30
1655405520000|2022-06-16 18:52:00|160221.3|160091.3|160209.6|160079.6|160225.3|160095.3|160209.6|160079.6|25
1655405530000|2022-06-16 18:52:10|160205.7|160075.7|160220.1|160090.1|160222.3|160092.3|160205.7|160075.7|27
1655405540000|2022-06-16 18:52:20|160223.3|160093.3|160211.4|160081.4|160223.9|160093.9|160211.4|160081.4|21
1655405550000|2022-06-16 18:52:30|160211.7|160081.7|160216.4|160086.4|160220.7|160090.7|160211.2|160081.2|31
1655405560000|2022-06-16 18:52:40|160216|160086|160213.8|160083.8|160222.1|160092.1|160207.4|160077.4|29
1655405570000|2022-06-16 18:52:50|160217.5|160087.5|160222.5|160092.5|160223.6|160118|160202.2|160085.9|26
1655405580000|2022-06-16 18:53:00|160221.7|160091.7|160235.8|160105.8|160236|160106|160221.7|160091.7|33
1655405590000|2022-06-16 18:53:10|160235.2|160105.2|160258.1|160168.1|160260.2|160170.2|160235.2|160105.2|37
1655405600000|2022-06-16 18:53:20|160258.5|160168.5|160279.3|160149.3|160284.8|160169.8|160258.5|160147.1|23
1655405610000|2022-06-16 18:53:30|160279.1|160149.1|160268|160138|160283.9|160172.8|160247.1|160117.1|23
1655405620000|2022-06-16 18:53:40|160266.4|160136.4|160286.1|160156.1|160289.7|160177|160258.6|160132.8|35
1655405630000|2022-06-16 18:53:50|160285.9|160155.9|160283.2|160153.2|160289.2|160159.2|160283.2|160153.2|27
1655405640000|2022-06-16 18:54:00|160283|160153|160258.6|160168.6|160288.4|160173.5|160257.3|160147.7|37
1655405650000|2022-06-16 18:54:10|160256.8|160166.8|160222.9|160132.9|160272.3|160169.6|160222.9|160116.4|28
1655405660000|2022-06-16 18:54:20|160235.5|160145.5|160243.9|160113.9|160265.1|160156.3|160230.3|160109.3|39
1655405670000|2022-06-16 18:54:30|160242|160112|160258.5|160128.5|160261.4|160131.4|160241.5|160111.5|25
1655405680000|2022-06-16 18:54:40|160258.6|160128.6|160252.6|160122.6|160258.6|160128.6|160249.8|160119.8|27
1655405690000|2022-06-16 18:54:50|160253.7|160123.7|160240.1|160110.1|160256.4|160126.4|160239.7|160109.7|31
1655405700000|2022-06-16 18:55:00|160241.9|160111.9|160250.1|160120.1|160253.4|160123.4|160229.9|160099.9|32
1655405710000|2022-06-16 18:55:10|160250.4|160120.4|160250.4|160120.4|160257.3|160127.3|160248.5|160118.5|33
1655405720000|2022-06-16 18:55:20|160254.9|160124.9|160242.4|160112.4|160262.6|160132.6|160240.4|160110.4|27
1655405730000|2022-06-16 18:55:30|160246.9|160116.9|160230.8|160100.8|160247.7|160117.7|160227.4|160097.4|27
1655405740000|2022-06-16 18:55:40|160227.4|160097.4|160232|160102|160236.8|160106.8|160227|160097|27
1655405750000|2022-06-16 18:55:50|160235.1|160105.1|160228|160098|160235.6|160105.6|160226.6|160096.6|25
1655405760000|2022-06-16 18:56:00|160226.3|160096.3|160230.6|160100.6|160234.8|160104.8|160223.7|160093.7|26
1655405770000|2022-06-16 18:56:10|160228.1|160098.1|160240.7|160110.7|160244.7|160135.8|160222|160092|34
1655405780000|2022-06-16 18:56:20|160238.4|160108.4|160242.2|160112.2|160244.6|160139.4|160222|160106.5|31
1655405790000|2022-06-16 18:56:30|160241.9|160111.9|160218|160128|160243.5|160128.1|160215.5|160095.6|31
1655405800000|2022-06-16 18:56:40|160217.8|160127.8|160213.9|160123.9|160218.8|160128.8|160213.9|160123.9|34
1655405810000|2022-06-16 18:56:50|160214|160124|160126.3|159996.3|160224.5|160124.6|160126.3|159996.3|36
1655405820000|2022-06-16 18:57:00|160125.4|159995.4|160123.3|159993.3|160171.6|159995.4|160064.2|159894.5|33
1655405830000|2022-06-16 18:57:10|160122.4|159992.4|160090|159960|160142|159992.4|160090|159934.7|22
1655405840000|2022-06-16 18:57:20|160091.5|159961.5|160108.5|159978.5|160165.5|159983.4|160091.4|159940.3|29
1655405850000|2022-06-16 18:57:30|160107.5|159977.5|160103.6|159973.6|160109.7|159979.7|160103.4|159973.4|19
1655405860000|2022-06-16 18:57:40|160105.1|159975.1|160106.8|159976.8|160106.8|159976.8|160104.6|159974.6|6
1655405870000|2022-06-16 18:57:50|160103.1|159973.1|160100.3|159970.3|160106.4|159976.4|160100.3|159970.3|16
1655405880000|2022-06-16 18:58:00|160099.8|159969.8|160109.4|159979.4|160109.9|159979.9|160099.8|159969.8|16
1655405890000|2022-06-16 18:58:10|160108|159978|160090.3|159960.3|160108|159978|160084.9|159954.9|16
1655405900000|2022-06-16 18:58:20|160091.6|159961.6|160088.8|159958.8|160099.3|159969.3|160088.5|159958.5|14
1655405910000|2022-06-16 18:58:30|160088.3|159958.3|160088.3|159958.3|160090.4|159960.4|160086.7|159956.7|18
1655405920000|2022-06-16 18:58:40|160067.3|159937.3|160081|159951|160082.7|159952.7|160067.3|159937.3|10
1655405930000|2022-06-16 18:58:50|160080.5|159950.5|160075.8|159945.8|160086.4|159956.4|160075.8|159945.8|17
1655405940000|2022-06-16 18:59:00|160078.2|159948.2|160079.6|159949.6|160079.6|159949.6|160077.5|159947.5|7
1655405950000|2022-06-16 18:59:10|160077.8|159947.8|160020|159890|160079.9|159950.1|160019.5|159889.5|26
1655405960000|2022-06-16 18:59:20|160021.1|159891.1|160019.8|159889.8|160021.1|159891.1|160018.3|159888.3|15
1655405970000|2022-06-16 18:59:30|160036.9|159946.9|160016.6|159926.6|160092|159979.1|160016.6|159926.6|26
1655405980000|2022-06-16 18:59:40|160026.5|159896.5|159965.1|159835.1|160031.3|159901.3|159958|159828|39
1655405990000|2022-06-16 18:59:50|159964.1|159834.1|159992|159862|160012.4|159869.3|159928.3|159798.3|38
1655406000000|2022-06-16 19:00:00|159983.5|159853.5|159969.4|159733|160001.6|159853.5|159855.5|159697.9|38
1655406010000|2022-06-16 19:00:10|159910.8|159780.8|159857.7|159727.7|159932.3|159781.6|159855.2|159725.2|35
1655406020000|2022-06-16 19:00:20|159860.6|159730.6|159807.6|159677.6|159902.3|159732.6|159796.2|159650.5|25
1655406030000|2022-06-16 19:00:30|159807.2|159677.2|159801.9|159671.9|159822.2|159692.2|159797.6|159667.6|19
1655406040000|2022-06-16 19:00:40|159801.2|159671.2|159813.6|159683.6|159846.5|159692.5|159801.2|159645.6|22
1655406050000|2022-06-16 19:00:50|159814.3|159684.3|159845|159630.4|159848.4|159686.5|159810.1|159626.9|17
1655406060000|2022-06-16 19:01:00|159847.4|159640.2|159821.8|159691.8|159847.5|159693.6|159801.8|159627.7|18
1655406070000|2022-06-16 19:01:10|159821.4|159691.4|159814.4|159684.4|159843.5|159713.5|159799.9|159669.9|21
1655406080000|2022-06-16 19:01:20|159819|159689|159813|159683|159831.5|159701.5|159806.9|159676.9|21
1655406090000|2022-06-16 19:01:30|159815.9|159685.9|159819.1|159689.1|159822.1|159692.1|159811.7|159681.7|19
1655406100000|2022-06-16 19:01:40|159815.8|159685.8|159808.5|159678.5|159817.5|159687.5|159795.2|159665.2|28
1655406110000|2022-06-16 19:01:50|159821.1|159691.1|159769.7|159639.7|159821.1|159691.1|159762.4|159632.4|35
1655406120000|2022-06-16 19:02:00|159768.1|159638.1|159772.5|159642.5|159809.2|159679.2|159761.6|159600.6|39
1655406130000|2022-06-16 19:02:10|159771.9|159641.9|159774.1|159644.1|159775.2|159645.2|159767.7|159637.7|27
1655406140000|2022-06-16 19:02:20|159774.8|159644.8|159786.4|159656.4|159848.2|159682.2|159772.3|159607.8|29
1655406150000|2022-06-16 19:02:30|159796.2|159666.2|159845.1|159633.2|159845.1|159680.2|159786.8|159618.9|37
1655406160000|2022-06-16 19:02:40|159799.5|159669.5|159785.2|159655.2|159858.7|159673.8|159785.2|159599.2|38
1655406170000|2022-06-16 19:02:50|159783.6|159653.6|159762.1|159632.1|159833.2|159655.6|159758.7|159601.7|37
1655406180000|2022-06-16 19:03:00|159753.7|159623.7|159702.6|159572.6|159767.4|159623.7|159696.1|159559.9|38
1655406190000|2022-06-16 19:03:10|159705.6|159575.6|159878|159658|159886.4|159703.6|159701.7|159482.9|40
1655406200000|2022-06-16 19:03:20|159881.2|159647.8|159810.8|159680.8|159912.2|159730.3|159803.8|159609.3|35
1655406210000|2022-06-16 19:03:30|159807.2|159677.2|159807.6|159677.6|159807.6|159677.6|159802.7|159672.7|16
1655406220000|2022-06-16 19:03:40|159803.7|159673.7|159804.3|159674.3|159812.6|159682.6|159803.7|159673.7|11
1655406230000|2022-06-16 19:03:50|159805.3|159675.3|159812.9|159682.9|159812.9|159682.9|159802.4|159672.4|7
1655406240000|2022-06-16 19:04:00|159809.7|159679.7|159857.2|159613.1|159859.9|159679.7|159769.8|159584.8|35
1655406250000|2022-06-16 19:04:10|159859.1|159613.5|159815.9|159685.9|159865.3|159685.9|159805.8|159605.9|36
1655406260000|2022-06-16 19:04:20|159810.5|159680.5|159781|159651|159839.4|159695.2|159781|159625.3|32
1655406270000|2022-06-16 19:04:30|159778.1|159648.1|159800.5|159670.5|159806.6|159676.6|159769.7|159639.7|36
1655406280000|2022-06-16 19:04:40|159799.9|159669.9|159819.2|159689.2|159826.5|159696.5|159793.6|159663.6|36
1655406290000|2022-06-16 19:04:50|159818.9|159688.9|159786.2|159656.2|159842.8|159688.9|159774.1|159599.1|26
1655406300000|2022-06-16 19:05:00|159781.8|159651.8|159776.2|159646.2|159812.6|159657.8|159773.7|159610.4|28
1655406310000|2022-06-16 19:05:10|159778.8|159648.8|159839.7|159709.7|159878.7|159714|159774|159575.7|34
1655406320000|2022-06-16 19:05:20|159841.6|159711.6|159835.2|159705.2|159876.4|159712.5|159834|159669.3|24
1655406330000|2022-06-16 19:05:30|159833.6|159703.6|159881.2|159751.2|159909|159754.1|159833.6|159703.5|39
1655406340000|2022-06-16 19:05:40|159879.3|159749.3|159902.5|159772.5|159939.4|159777.8|159855.7|159696.3|39
1655406350000|2022-06-16 19:05:50|159899.7|159769.7|159947.3|159817.3|159995.3|159821|159895.4|159765.4|39
1655406360000|2022-06-16 19:06:00|159948.9|159818.9|159966.3|159755.3|159993.7|159822.5|159916.6|159755.3|36
1655406370000|2022-06-16 19:06:10|159932.6|159802.6|159948.2|159818.2|159970.3|159824.7|159932.6|159764.5|25
1655406380000|2022-06-16 19:06:20|159946|159816|159918.2|159788.2|159946.1|159816.1|159911.3|159781.3|35
1655406390000|2022-06-16 19:06:30|159919.1|159789.1|159931.8|159801.8|159957|159803.4|159910.8|159755.1|31
1655406400000|2022-06-16 19:06:40|159934.4|159804.4|159928.7|159798.7|159973.3|159823.8|159905.3|159748.8|33
1655406410000|2022-06-16 19:06:50|159933.6|159803.6|159944|159814|159958.3|159828.3|159910.4|159780.4|36
1655406420000|2022-06-16 19:07:00|159940.9|159810.9|159920|159790|159941.6|159811.6|159920|159790|34
1655406430000|2022-06-16 19:07:10|159920.8|159790.8|159924.4|159794.4|159933.7|159803.7|159908.4|159778.4|35
1655406440000|2022-06-16 19:07:20|159921.9|159791.9|159943.2|159813.2|159952.5|159822.5|159916|159786|39
1655406450000|2022-06-16 19:07:30|159951.3|159821.3|159953.9|159823.9|159960.5|159830.5|159941.7|159811.7|36
1655406460000|2022-06-16 19:07:40|159957.9|159827.9|159919|159789|159963.4|159833.4|159919|159789|33
1655406470000|2022-06-16 19:07:50|159926.8|159796.8|159928.3|159798.3|159961|159831|159924.8|159794.8|32
1655406480000|2022-06-16 19:08:00|159929.1|159799.1|159929.6|159799.6|159935.7|159805.7|159907.9|159777.9|39
1655406490000|2022-06-16 19:08:10|159926.3|159796.3|159949.1|159819.1|159949.1|159819.1|159925.2|159795.2|34
1655406500000|2022-06-16 19:08:20|159947.4|159817.4|159924.1|159794.1|159947.4|159817.4|159924.1|159794.1|37
1655406510000|2022-06-16 19:08:30|159924.5|159794.5|159904.9|159774.9|159926.5|159796.5|159898|159768|34
1655406520000|2022-06-16 19:08:40|159915.7|159785.7|159935|159805|159951.1|159821.1|159904.7|159774.7|34
1655406530000|2022-06-16 19:08:50|159935.7|159805.7|159934.4|159804.4|159946.2|159816.2|159924.5|159794.5|37
1655406540000|2022-06-16 19:09:00|159933.8|159803.8|159939.6|159809.6|159939.6|159809.6|159919.7|159789.7|35
1655406550000|2022-06-16 19:09:10|159938.2|159808.2|159940.6|159810.6|159961.3|159831.3|159937|159807|39
1655406560000|2022-06-16 19:09:20|159940.5|159810.5|159912.1|159782.1|159940.8|159810.8|159903.3|159773.3|37
1655406570000|2022-06-16 19:09:30|159907.7|159777.7|159926.5|159796.5|159934.2|159804.2|159898.4|159768.4|37
1655406580000|2022-06-16 19:09:40|159926.6|159796.6|159921.2|159791.2|159926.6|159796.6|159901.7|159771.7|38
1655406590000|2022-06-16 19:09:50|159921|159791|159897.7|159767.7|159921.8|159791.8|159897.7|159767.7|27
1655406600000|2022-06-16 19:10:00|159899.2|159769.2|159824.6|159694.6|159901.3|159771.3|159823.1|159693.1|37
1655406610000|2022-06-16 19:10:10|159828.2|159698.2|159816.4|159686.4|159831.9|159701.9|159816.4|159686.4|37
1655406620000|2022-06-16 19:10:20|159795.6|159665.6|159746|159616|159795.6|159665.6|159668.8|159496.4|38
1655406630000|2022-06-16 19:10:30|159781.2|159574.9|159727.8|159597.8|159781.2|159612.3|159724.5|159561.4|34
1655406640000|2022-06-16 19:10:40|159727.5|159597.5|159784.7|159582.7|159804.8|159602.6|159692.6|159510.9|38
1655406650000|2022-06-16 19:10:50|159789.7|159580.3|159753.8|159623.8|159806.5|159636.5|159750.3|159567|38
1655406660000|2022-06-16 19:11:00|159753.3|159623.3|159787.5|159586.7|159791.4|159626.3|159752|159583|32
1655406670000|2022-06-16 19:11:10|159787.9|159586.8|159830.6|159617.8|159830.9|159625.2|159751.9|159584.2|26
1655406680000|2022-06-16 19:11:20|159831.7|159613.8|159779.5|159649.5|159831.9|159657.9|159773.5|159606.3|35
1655406690000|2022-06-16 19:11:30|159778.1|159648.1|159761.6|159631.6|159783|159653|159761.6|159631.6|37
1655406700000|2022-06-16 19:11:40|159768.3|159638.3|159773.4|159643.4|159774.4|159644.4|159766.9|159636.9|29
1655406710000|2022-06-16 19:11:50|159774.7|159644.7|159773.9|159643.9|159790.3|159660.3|159769.5|159639.5|35
1655406720000|2022-06-16 19:12:00|159772.8|159642.8|159792.4|159662.4|159792.4|159662.4|159768.5|159638.5|35
1655406730000|2022-06-16 19:12:10|159792.2|159662.2|159784.3|159654.3|159806.6|159676.6|159776.5|159646.5|38
1655406740000|2022-06-16 19:12:20|159780.3|159650.3|159783.5|159653.5|159794.4|159664.4|159764.4|159634.4|38
1655406750000|2022-06-16 19:12:30|159784.2|159654.2|159784.7|159654.7|159794.4|159664.4|159783.8|159653.8|30
1655406760000|2022-06-16 19:12:40|159778|159648|159879.2|159749.2|159879.2|159749.2|159778|159648|27
1655406770000|2022-06-16 19:12:50|159888.2|159758.2|159878.9|159748.9|159901.3|159758.2|159860.8|159688.1|33
1655406780000|2022-06-16 19:13:00|159875.6|159745.6|159881.9|159751.9|159921.3|159755.6|159875.5|159706.9|36
1655406790000|2022-06-16 19:13:10|159882|159752|159885.4|159755.4|159928.1|159764.6|159869.8|159712.5|32
1655406800000|2022-06-16 19:13:20|159884.8|159754.8|159871.3|159741.3|159919.7|159754.8|159870.7|159719.5|39
1655406810000|2022-06-16 19:13:30|159878.1|159748.1|159888.1|159758.1|159906|159776|159869.6|159739.6|34
1655406820000|2022-06-16 19:13:40|159904.7|159774.7|159923|159793|159923|159793|159875.1|159698.6|40
1655406830000|2022-06-16 19:13:50|159875.9|159745.9|159866.1|159736.1|159908.6|159778.6|159866.1|159736.1|34
1655406840000|2022-06-16 19:14:00|159876.4|159746.4|159920.1|159790.1|159929.6|159799.6|159870.8|159740.8|37
1655406850000|2022-06-16 19:14:10|159920.6|159790.6|159915.7|159714.6|159920.6|159790.6|159871.4|159714.6|32
1655406860000|2022-06-16 19:14:20|159915.2|159714.9|159888.5|159758.5|159920.6|159759.1|159878.8|159710.9|25
1655406870000|2022-06-16 19:14:30|159888.4|159758.4|159889.3|159759.3|159890.7|159760.7|159882|159752|23
1655406880000|2022-06-16 19:14:40|159889.1|159759.1|159938.8|159808.8|159938.8|159808.8|159882.8|159752.8|29
1655406890000|2022-06-16 19:14:50|159935.4|159805.4|159922.9|159792.9|159939.8|159809.8|159918.2|159788.2|30
1655406900000|2022-06-16 19:15:00|159923.3|159793.3|159930.4|159800.4|159931.2|159801.2|159921.5|159791.5|29
1655406910000|2022-06-16 19:15:10|159930.8|159800.8|159937.3|159807.3|159974|159834|159930.7|159765.6|35
1655406920000|2022-06-16 19:15:20|159938.8|159808.8|159930.4|159800.4|159955.9|159825.9|159930.4|159800.4|40
1655406930000|2022-06-16 19:15:30|159933.9|159803.9|159934|159804|159938|159808|159933.9|159803.9|26
1655406940000|2022-06-16 19:15:40|159933.4|159803.4|159901|159771|159940|159810|159892.4|159762.4|31
1655406950000|2022-06-16 19:15:50|159899.6|159769.6|159943.8|159813.8|159953.8|159815.3|159893.4|159711.6|39
1655406960000|2022-06-16 19:16:00|159944.5|159814.5|159949.4|159819.4|159951.3|159821.3|159944.5|159814.5|34
1655406970000|2022-06-16 19:16:10|159949|159819|159899.3|159769.3|159950.7|159820.7|159899.3|159769.3|31
1655406980000|2022-06-16 19:16:20|159908.2|159778.2|159871.6|159741.6|159926|159796|159870|159689.6|28
1655406990000|2022-06-16 19:16:30|159871.1|159741.1|159845.9|159715.9|159899.2|159741.2|159843.2|159691.5|28
1655407000000|2022-06-16 19:16:40|159846.6|159716.6|159844.5|159714.5|159851.7|159721.7|159836.8|159706.8|22
1655407010000|2022-06-16 19:16:50|159843.6|159713.6|159863.3|159733.3|159869.2|159739.2|159841.6|159711.6|27
1655407020000|2022-06-16 19:17:00|159863.2|159733.2|159825.8|159695.8|159867.7|159737.7|159824.7|159694.7|33
1655407030000|2022-06-16 19:17:10|159825.3|159695.3|159836.5|159706.5|159875.9|159714.1|159825.3|159674.5|36
1655407040000|2022-06-16 19:17:20|159836.2|159706.2|159822.1|159692.1|159836.2|159706.2|159808.1|159678.1|37
1655407050000|2022-06-16 19:17:30|159824.7|159694.7|159831.4|159701.4|159835.6|159705.6|159824.7|159694.7|30
1655407060000|2022-06-16 19:17:40|159831.8|159701.8|159826.4|159696.4|159831.8|159701.8|159826.3|159696.3|18
1655407070000|2022-06-16 19:17:50|159823.3|159693.3|159821.9|159691.9|159826.9|159696.9|159820.3|159690.3|27
1655407080000|2022-06-16 19:18:00|159822.6|159692.6|159830.8|159700.8|159883.5|159705.7|159820|159655.7|34
1655407090000|2022-06-16 19:18:10|159830.2|159700.2|159839.8|159709.8|159849|159719|159830.2|159700.2|27
1655407100000|2022-06-16 19:18:20|159839.5|159709.5|159844.3|159714.3|159844.3|159714.3|159837.4|159707.4|19
1655407110000|2022-06-16 19:18:30|159841.9|159711.9|159834.5|159704.5|159888.1|159716.6|159830.9|159649.4|16
1655407120000|2022-06-16 19:18:40|159834.2|159704.2|159842.5|159712.5|159873.2|159716.9|159834.2|159665.4|30
1655407130000|2022-06-16 19:18:50|159841.4|159711.4|159839.2|159709.2|159842.7|159712.7|159838|159708|25
1655407140000|2022-06-16 19:19:00|159839.9|159709.9|159837.6|159707.6|159843.6|159713.6|159834.4|159704.4|32
1655407150000|2022-06-16 19:19:10|159834.7|159704.7|159853.4|159723.4|159870.9|159740.9|159833.4|159703.4|38
1655407160000|2022-06-16 19:19:20|159842.7|159712.7|159848.6|159718.6|159869.3|159739.3|159821.2|159691.2|40
1655407170000|2022-06-16 19:19:30|159846.9|159716.9|159849.1|159719.1|159864.6|159734.6|159830.1|159700.1|40
1655407180000|2022-06-16 19:19:40|159840.8|159710.8|159845.3|159715.3|159859|159729|159838.5|159708.5|38
1655407190000|2022-06-16 19:19:50|159848.9|159718.9|159834.9|159704.9|159862.6|159732.6|159829.6|159699.6|39
1655407200000|2022-06-16 19:20:00|159836|159706|159810.1|159565.2|159842.6|159712.6|159707.5|159536.4|40
1655407210000|2022-06-16 19:20:10|159797.9|159581.5|159745.8|159615.8|159803.5|159625.6|159745.8|159565.9|38
1655407220000|2022-06-16 19:20:20|159745.4|159615.4|159810.9|159582|159810.9|159635.5|159745.4|159575.4|36
1655407230000|2022-06-16 19:20:30|159808|159579.7|159758.2|159628.2|159808|159639.2|159753.5|159579.7|35
1655407240000|2022-06-16 19:20:40|159759.7|159629.7|159805.3|159596.5|159805.3|159638.4|159754.5|159572.3|36
1655407250000|2022-06-16 19:20:50|159799|159593.6|159746.8|159616.8|159806.8|159635.3|159746.8|159593.6|31
1655407260000|2022-06-16 19:21:00|159745.5|159615.5|159750.6|159620.6|159799.3|159630.2|159745.5|159577.6|39
1655407270000|2022-06-16 19:21:10|159786.8|159586.3|159748.6|159618.6|159804.8|159630.3|159743|159586.3|33
1655407280000|2022-06-16 19:21:20|159748.8|159618.8|159748.7|159618.7|159753.5|159623.5|159748.2|159618.2|28
1655407290000|2022-06-16 19:21:30|159748.8|159618.8|159755.9|159625.9|159755.9|159625.9|159748.3|159618.3|21
1655407300000|2022-06-16 19:21:40|159756.1|159626.1|159761.5|159631.5|159762.5|159632.5|159752.8|159622.8|20
1655407310000|2022-06-16 19:21:50|159760.8|159630.8|159767.5|159637.5|159800.5|159637.7|159754.7|159592.6|25
1655407320000|2022-06-16 19:22:00|159766.3|159636.3|159758.4|159628.4|159776.7|159646.7|159751.6|159621.6|36
1655407330000|2022-06-16 19:22:10|159757.9|159627.9|159760.9|159630.9|159765|159635|159757.9|159627.9|35
1655407340000|2022-06-16 19:22:20|159761.3|159631.3|159764.7|159634.7|159773.2|159643.2|159758.2|159628.2|35
1655407350000|2022-06-16 19:22:30|159765.1|159635.1|159772.9|159642.9|159772.9|159642.9|159762.4|159632.4|37
1655407360000|2022-06-16 19:22:40|159773|159643|159777.5|159647.5|159780.1|159650.1|159759.9|159629.9|38
1655407370000|2022-06-16 19:22:50|159776.8|159646.8|159783|159653|159802.7|159672.7|159763.3|159633.3|40
1655407380000|2022-06-16 19:23:00|159783.6|159653.6|159906.6|159776.6|159914.1|159777|159773|159643|40
1655407390000|2022-06-16 19:23:10|159901.2|159771.2|159845.7|159715.7|159902.2|159772.2|159838.6|159708.6|39
1655407400000|2022-06-16 19:23:20|159851.4|159721.4|159858.4|159728.4|159860.8|159730.8|159849.9|159719.9|37
1655407410000|2022-06-16 19:23:30|159857.7|159727.7|159839.2|159709.2|159862.2|159732.2|159838.7|159708.7|38
1655407420000|2022-06-16 19:23:40|159840.7|159710.7|159848.1|159718.1|159851.1|159721.1|159838|159708|33
1655407430000|2022-06-16 19:23:50|159845.6|159715.6|159856.2|159726.2|159859.5|159729.5|159840|159710|34
1655407440000|2022-06-16 19:24:00|159852|159722|159845.2|159715.2|159865.3|159735.3|159840.9|159710.9|38
1655407450000|2022-06-16 19:24:10|159845.9|159715.9|159834.9|159704.9|159849.1|159719.1|159830.2|159700.2|34
1655407460000|2022-06-16 19:24:20|159836.6|159706.6|159844.5|159714.5|159850.7|159720.7|159835.4|159705.4|31
1655407470000|2022-06-16 19:24:30|159844.7|159714.7|159855.3|159725.3|159856.2|159726.2|159838.8|159708.8|28
1655407480000|2022-06-16 19:24:40|159855.9|159725.9|159904.1|159774.1|159904.1|159774.1|159853.7|159723.7|39
1655407490000|2022-06-16 19:24:50|159906.2|159776.2|159977.8|159847.8|159990.7|159860.7|159895.8|159765.8|38
1655407500000|2022-06-16 19:25:00|159979.2|159849.2|159988.9|159858.9|160007.2|159878.6|159961|159845.2|36
1655407510000|2022-06-16 19:25:10|159991.1|159861.1|160004.3|159874.3|160005.8|159875.8|159988.5|159858.5|36
1655407520000|2022-06-16 19:25:20|160003.1|159873.1|160001.8|159871.8|160012.4|159882.4|159999.5|159869.5|33
1655407530000|2022-06-16 19:25:30|160001.1|159871.1|159983|159853|160006.7|159876.7|159981.2|159851.2|37
1655407540000|2022-06-16 19:25:40|159980.5|159850.5|160015.5|159885.5|160017.1|159887.1|159980.5|159850.5|31
1655407550000|2022-06-16 19:25:50|160019.7|159889.7|160009|159879|160022.4|159892.4|160007.7|159877.7|32
1655407560000|2022-06-16 19:26:00|160009.4|159879.4|159955.8|159865.8|160012.6|159882.6|159954.7|159840.9|17
1655407570000|2022-06-16 19:26:10|159955.6|159865.6|159952.4|159862.4|159955.6|159865.6|159951.4|159861.4|13
1655407580000|2022-06-16 19:26:20|159951|159861|159952.6|159862.6|159954.2|159864.2|159951|159861|10
1655407590000|2022-06-16 19:26:30|159951.3|159861.3|159950.9|159860.9|159954|159864|159949.8|159859.8|11
1655407600000|2022-06-16 19:26:40|159951.6|159861.6|159971.8|159841.8|159971.8|159862.3|159949.4|159830.7|20
1655407610000|2022-06-16 19:26:50|159970.5|159840.5|159952.2|159862.2|159978.1|159862.2|159939.4|159835|20
1655407620000|2022-06-16 19:27:00|159971.4|159841.4|159863|159733|159972.4|159861.3|159848.5|159718.5|37
1655407630000|2022-06-16 19:27:10|159864.8|159734.8|159873.3|159743.3|159873.4|159743.4|159864.5|159734.5|29
1655407640000|2022-06-16 19:27:20|159873.4|159743.4|159876.7|159746.7|159879|159749|159872.5|159742.5|27
1655407650000|2022-06-16 19:27:30|159878.7|159748.7|159852.1|159722.1|159881.2|159751.2|159852.1|159722.1|33
1655407660000|2022-06-16 19:27:40|159852.8|159722.8|159826.1|159696.1|159853.1|159723.1|159823.7|159693.7|32
1655407670000|2022-06-16 19:27:50|159816.1|159686.1|159811.2|159681.2|159819.8|159689.8|159802.5|159672.5|32
1655407680000|2022-06-16 19:28:00|159811.5|159681.5|159815.1|159685.1|159817.5|159687.5|159811.1|159681.1|30
1655407690000|2022-06-16 19:28:10|159815.6|159685.6|159815.4|159685.4|159815.6|159685.6|159806.8|159676.8|35
1655407700000|2022-06-16 19:28:20|159815.5|159685.5|159815.1|159685.1|159816.5|159686.5|159810.6|159680.6|25
1655407710000|2022-06-16 19:28:30|159817.7|159687.7|159768.9|159638.9|159820.4|159690.4|159767.6|159637.6|23
1655407720000|2022-06-16 19:28:40|159769.3|159639.3|159769.1|159639.1|159769.4|159639.4|159765.2|159635.2|28
1655407730000|2022-06-16 19:28:50|159769.8|159639.8|159769.4|159639.4|159770.3|159640.3|159768.8|159638.8|19
1655407740000|2022-06-16 19:29:00|159770.9|159640.9|159773.4|159643.4|159775.2|159663.5|159752.6|159640.9|18
1655407750000|2022-06-16 19:29:10|159773.6|159643.6|159777.1|159647.1|159778.8|159648.8|159771.8|159641.8|21
1655407760000|2022-06-16 19:29:20|159776.9|159646.9|159781.7|159651.7|159782.2|159652.2|159776.6|159646.6|17
1655407770000|2022-06-16 19:29:30|159780.9|159650.9|159783.1|159653.1|159783.7|159653.7|159779.4|159649.4|18
1655407780000|2022-06-16 19:29:40|159778.5|159648.5|159775.2|159645.2|159778.5|159672.2|159755.8|159641.9|27
1655407790000|2022-06-16 19:29:50|159774.7|159644.7|159777.5|159647.5|159778|159648|159774.7|159644.7|21
1655407800000|2022-06-16 19:30:00|159778.3|159648.3|159779.3|159649.3|159796.6|159666.6|159777.1|159647.1|25
1655407810000|2022-06-16 19:30:10|159779.9|159649.9|159778.4|159648.4|159782.4|159652.4|159778.4|159648.4|8
1655407820000|2022-06-16 19:30:20|159779.2|159649.2|159779.4|159649.4|159780|159650|159774.6|159644.6|23
1655407830000|2022-06-16 19:30:30|159779.1|159649.1|159714.3|159624.3|159780.1|159650.1|159704.5|159597.3|35
1655407840000|2022-06-16 19:30:40|159731.7|159601.7|159728.6|159598.6|159738|159628.5|159713.2|159597.4|21
1655407850000|2022-06-16 19:30:50|159735.8|159605.8|159713.2|159623.2|159743.3|159623.2|159713.2|159602.6|13
1655407860000|2022-06-16 19:31:00|159712.7|159622.7|159715.1|159625.1|159715.7|159625.7|159712.4|159622.4|12
1655407870000|2022-06-16 19:31:10|159711.9|159621.9|159735.7|159605.7|159746.3|159624.9|159711.9|159599.7|25
1655407880000|2022-06-16 19:31:20|159733.5|159603.5|159709.6|159619.6|159740.3|159632.4|159699.8|159599.4|36
1655407890000|2022-06-16 19:31:30|159703.5|159613.5|159696.1|159606.1|159734.5|159622.6|159691.2|159584.7|39
1655407900000|2022-06-16 19:31:40|159695.7|159605.7|159772.7|159642.7|159772.7|159656.5|159695.7|159605.7|36
1655407910000|2022-06-16 19:31:50|159771.9|159641.9|159770.4|159640.4|159772|159642|159770|159640|31
1655407920000|2022-06-16 19:32:00|159771|159641|159793.3|159663.3|159800.6|159670.6|159771|159641|34
1655407930000|2022-06-16 19:32:10|159793.2|159663.2|159794.9|159664.9|159796.1|159666.1|159791.9|159661.9|28
1655407940000|2022-06-16 19:32:20|159793.9|159663.9|159827|159697|159829.5|159699.5|159783.9|159653.9|35
1655407950000|2022-06-16 19:32:30|159830.2|159700.2|159828.6|159698.6|159832.9|159702.9|159826.9|159696.9|30
1655407960000|2022-06-16 19:32:40|159828.9|159698.9|159827.4|159697.4|159831.6|159701.6|159827.4|159697.4|19
1655407970000|2022-06-16 19:32:50|159827.9|159697.9|159827|159697|159828|159698|159826.1|159696.1|22
1655407980000|2022-06-16 19:33:00|159823.9|159693.9|159820.2|159690.2|159823.9|159693.9|159804.2|159674.2|34
1655407990000|2022-06-16 19:33:10|159826|159696|159826.8|159696.8|159828.7|159698.7|159824|159694|25
1655408000000|2022-06-16 19:33:20|159827.2|159697.2|159840.3|159710.3|159842.1|159712.1|159827.2|159697.2|29
1655408010000|2022-06-16 19:33:30|159869.1|159739.1|159866.5|159736.5|159876.2|159746.2|159866|159736|38
1655408020000|2022-06-16 19:33:40|159867.1|159737.1|159864.3|159734.3|159869.8|159739.8|159859|159729|24
1655408030000|2022-06-16 19:33:50|159863.9|159733.9|159867.7|159737.7|159867.7|159737.7|159861.8|159731.8|15
1655408040000|2022-06-16 19:34:00|159867|159737|159887.9|159757.9|159888.6|159758.6|159864.2|159734.2|30
1655408050000|2022-06-16 19:34:10|159887.7|159757.7|159906.7|159776.7|159907.9|159777.9|159887.7|159757.7|35
1655408060000|2022-06-16 19:34:20|159906.3|159776.3|159897.6|159767.6|159908.4|159778.4|159897.3|159767.3|38
1655408070000|2022-06-16 19:34:30|159897.2|159767.2|159900.4|159770.4|159902.5|159772.5|159886.8|159756.8|26
1655408080000|2022-06-16 19:34:40|159899.9|159769.9|159954|159824|159956.1|159837.3|159899.4|159769.4|23
1655408090000|2022-06-16 19:34:50|159953.4|159823.4|159957.5|159827.5|159957.5|159827.5|159951.9|159821.9|25
1655408100000|2022-06-16 19:35:00|159957.1|159827.1|159946.9|159856.9|159958.4|159858.3|159946|159823.6|23
1655408110000|2022-06-16 19:35:10|159970.3|159840.3|159963.7|159833.7|159970.5|159840.5|159961.2|159831.2|34
1655408120000|2022-06-16 19:35:20|159962.8|159832.8|159962.5|159832.5|159964.7|159838.6|159922.8|159813.5|31
1655408130000|2022-06-16 19:35:30|159969.6|159839.6|159946.8|159856.8|159971.1|159860.9|159944.7|159839.6|27
1655408140000|2022-06-16 19:35:40|159947.1|159857.1|159947.6|159857.6|159949.9|159859.9|159946.5|159856.5|18
1655408150000|2022-06-16 19:35:50|159947|159857|159946.8|159856.8|159972.5|159859.2|159946.8|159840.2|25
1655408160000|2022-06-16 19:36:00|159947.2|159857.2|159958|159828|159967.2|159857.2|159935.2|159827|24
1655408170000|2022-06-16 19:36:10|159960.8|159830.8|159942.6|159812.6|159964.5|159834.5|159940.3|159810.3|33
1655408180000|2022-06-16 19:36:20|159942.8|159812.8|159945.3|159815.3|159966.9|159836.9|159918.4|159788.4|38
1655408190000|2022-06-16 19:36:30|159944.2|159814.2|159900.7|159770.7|159945.1|159815.1|159900.2|159770.2|34
1655408200000|2022-06-16 19:36:40|159894.9|159764.9|159894.1|159764.1|159895.1|159765.1|159888.7|159758.7|32
1655408210000|2022-06-16 19:36:50|159894.6|159764.6|159900|159770|159901.5|159771.5|159891.4|159761.4|24
1655408220000|2022-06-16 19:37:00|159899.5|159769.5|159890.8|159760.8|159904.1|159774.1|159884.8|159754.8|32
1655408230000|2022-06-16 19:37:10|159890.1|159760.1|159892.4|159762.4|159892.7|159762.7|159889|159759|30
1655408240000|2022-06-16 19:37:20|159892.8|159762.8|159885.4|159755.4|159892.8|159762.8|159882.9|159752.9|28
1655408250000|2022-06-16 19:37:30|159892.4|159762.4|159898.7|159768.7|159898.7|159768.7|159885.8|159755.8|39
1655408260000|2022-06-16 19:37:40|159897.5|159767.5|159896.1|159766.1|159902.5|159772.5|159892.9|159762.9|36
1655408270000|2022-06-16 19:37:50|159895.6|159765.6|159898.9|159768.9|159898.9|159768.9|159892.3|159762.3|34
1655408280000|2022-06-16 19:38:00|159899|159769|159966.7|159836.7|159971.3|159841.3|159899|159769|38
1655408290000|2022-06-16 19:38:10|159966.9|159836.9|159994.9|159864.9|159995.4|159865.4|159962.5|159832.5|37
1655408300000|2022-06-16 19:38:20|159996|159866|159989.6|159859.6|160010.3|159880.3|159989.6|159859.6|39
1655408310000|2022-06-16 19:38:30|159989.5|159859.5|159964.3|159834.3|159990.4|159860.4|159963.1|159833.1|36
1655408320000|2022-06-16 19:38:40|159964.1|159834.1|159965.3|159835.3|159967.7|159837.7|159962.2|159832.2|31
1655408330000|2022-06-16 19:38:50|159965.4|159835.4|159963.5|159833.5|159968.9|159838.9|159962.1|159832.1|32
1655408340000|2022-06-16 19:39:00|159963|159833|159967.8|159837.8|159968|159838|159961.9|159831.9|23
1655408350000|2022-06-16 19:39:10|159967.6|159837.6|159977.6|159847.6|159977.6|159847.6|159963.2|159833.2|32
1655408360000|2022-06-16 19:39:20|159970.7|159840.7|160003.4|159873.4|160004.9|159874.9|159963.8|159833.8|40
1655408370000|2022-06-16 19:39:30|160000.6|159870.6|159975.5|159845.5|160004.6|159874.6|159975.4|159845.4|36
1655408380000|2022-06-16 19:39:40|159974.8|159844.8|159956.7|159826.7|159979|159849|159954.1|159824.1|36
1655408390000|2022-06-16 19:39:50|159956.1|159826.1|159957.9|159827.9|159962|159832|159954.7|159824.7|33
1655408400000|2022-06-16 19:40:00|159958.4|159828.4|159919.8|159789.8|159966.5|159836.5|159913.9|159783.9|38
1655408410000|2022-06-16 19:40:10|159919.7|159789.7|159914.8|159784.8|159919.7|159789.7|159914.8|159784.8|26
1655408420000|2022-06-16 19:40:20|159914.4|159784.4|159913.9|159783.9|159916.8|159786.8|159913.1|159783.1|28
1655408430000|2022-06-16 19:40:30|159912.9|159782.9|159830|159700|159913.8|159783.8|159826.5|159696.5|32
1655408440000|2022-06-16 19:40:40|159829|159699|159829.7|159699.7|159832.9|159702.9|159829|159699|27
1655408450000|2022-06-16 19:40:50|159830|159700|159839.2|159709.2|159844.4|159714.4|159830|159700|27
1655408460000|2022-06-16 19:41:00|159838.5|159708.5|159836.3|159706.3|159838.5|159708.5|159836.2|159706.2|15
1655408470000|2022-06-16 19:41:10|159836.2|159706.2|159836.6|159706.6|159837.1|159707.1|159835.2|159705.2|12
1655408480000|2022-06-16 19:41:20|159836.9|159706.9|159864.7|159734.7|159875.1|159745.1|159836.9|159706.9|32
1655408490000|2022-06-16 19:41:30|159865.4|159735.4|159865.2|159735.2|159867.4|159737.4|159863.9|159733.9|15
1655408500000|2022-06-16 19:41:40|159865.5|159735.5|159914|159784|159917.6|159787.6|159865.5|159735.5|32
1655408510000|2022-06-16 19:41:50|159913.8|159783.8|159954.5|159824.5|159954.7|159824.7|159902.8|159772.8|37
1655408520000|2022-06-16 19:42:00|159954|159824|159955.4|159825.4|159957.2|159827.2|159951.7|159821.7|24
1655408530000|2022-06-16 19:42:10|159953.9|159823.9|159955.9|159825.9|159957.6|159827.6|159947.5|159817.5|24
1655408540000|2022-06-16 19:42:20|159956.2|159826.2|160047.6|159917.6|160047.6|159917.6|159949.2|159819.2|29
1655408550000|2022-06-16 19:42:30|160051.2|159921.2|160040.1|159910.1|160055|159925|160030.5|159900.5|23
1655408560000|2022-06-16 19:42:40|160036|159906|160036.9|159906.9|160041.7|159911.7|160035|159905|17
1655408570000|2022-06-16 19:42:50|160033.4|159903.4|160039.1|159909.1|160040.5|159910.5|160033.4|159903.4|13
1655408580000|2022-06-16 19:43:00|160038.7|159908.7|160029.4|159899.4|160038.7|159908.7|160005.5|159875.5|36
1655408590000|2022-06-16 19:43:10|160021.1|159891.1|160034.5|159904.5|160034.5|159904.5|160015.3|159885.3|35
1655408600000|2022-06-16 19:43:20|160036.9|159906.9|160074.1|159944.1|160078.5|159948.5|160036|159906|36
1655408610000|2022-06-16 19:43:30|160072.2|159942.2|160072.5|159942.5|160073.8|159943.8|160066|159936|32
1655408620000|2022-06-16 19:43:40|160072.2|159942.2|160078.6|159948.6|160079.9|159949.9|160070.4|159940.4|31
1655408630000|2022-06-16 19:43:50|160078.5|159948.5|160084.2|159954.2|160085.1|159955.1|160076.8|159946.8|33
1655408640000|2022-06-16 19:44:00|160079.9|159949.9|160088.2|159958.2|160093|159963|160076.5|159946.5|36
1655408650000|2022-06-16 19:44:10|160085|159955|160136.7|160006.7|160158.8|160028.8|160082.2|159952.2|40
1655408660000|2022-06-16 19:44:20|160135.8|160005.8|160132.3|160002.3|160142.9|160012.9|160130.5|160000.5|34
1655408670000|2022-06-16 19:44:30|160144.5|160014.5|160139|160009|160144.6|160014.6|160134.1|160004.1|34
1655408680000|2022-06-16 19:44:40|160139.1|160009.1|160148.7|160018.7|160156.1|160026.1|160131.5|160001.5|35
1655408690000|2022-06-16 19:44:50|160146.7|160016.7|160204.4|160074.4|160205.2|160075.2|160138.5|160008.5|39
1655408700000|2022-06-16 19:45:00|160197.7|160067.7|160197.3|160067.3|160217.3|160087.3|160192.2|160062.2|34
1655408710000|2022-06-16 19:45:10|160195|160065|160190|160060|160195.8|160065.8|160183.9|160053.9|34
1655408720000|2022-06-16 19:45:20|160190.4|160060.4|160190.8|160060.8|160192.5|160062.5|160185.7|160055.7|33
1655408730000|2022-06-16 19:45:30|160190.6|160060.6|160194.3|160064.3|160197.1|160067.1|160187.8|160057.8|26
1655408740000|2022-06-16 19:45:40|160192.8|160062.8|160207.2|160077.2|160218.9|160088.9|160192|160062|31
1655408750000|2022-06-16 19:45:50|160203.8|160073.8|160203.6|160073.6|160232|160102|160200.5|160070.5|32
1655408760000|2022-06-16 19:46:00|160220|160090|160197.7|160067.7|160233.1|160103.1|160197.3|160067.3|35
1655408770000|2022-06-16 19:46:10|160197.9|160067.9|160213.8|160083.8|160222.8|160092.8|160197.3|160067.3|35
1655408780000|2022-06-16 19:46:20|160209.1|160079.1|160226.8|160096.8|160248.5|160118.5|160201.3|160071.3|39
1655408790000|2022-06-16 19:46:30|160224.7|160094.7|160227.1|160097.1|160232|160102|160220.2|160090.2|26
1655408800000|2022-06-16 19:46:40|160227.4|160097.4|160226.6|160096.6|160243|160113|160221.7|160091.7|30
1655408810000|2022-06-16 19:46:50|160226.2|160096.2|160249|160119|160249|160119|160216.4|160086.4|18
1655408820000|2022-06-16 19:47:00|160261.1|160131.1|160232.6|160102.6|160263.9|160133.9|160224.5|160094.5|39
1655408830000|2022-06-16 19:47:10|160238.7|160108.7|160248.9|160118.9|160256.7|160126.7|160228.6|160098.6|39
1655408840000|2022-06-16 19:47:20|160245.2|160115.2|160225.5|160095.5|160257|160127|160225.5|160095.5|33
1655408850000|2022-06-16 19:47:30|160223.7|160093.7|160225.3|160095.3|160233.3|160103.3|160184.3|160054.3|31
1655408860000|2022-06-16 19:47:40|160225.9|160095.9|160236.9|160106.9|160236.9|160106.9|160220.1|160090.1|35
1655408870000|2022-06-16 19:47:50|160239.8|160109.8|160207.2|160077.2|160242.2|160112.2|160207.2|160077.2|39
1655408880000|2022-06-16 19:48:00|160209.4|160079.4|160207|160077|160218.3|160088.3|160204.8|160074.8|34
1655408890000|2022-06-16 19:48:10|160209|160079|160178.2|160048.2|160212.9|160082.9|160170.5|160040.5|27
1655408900000|2022-06-16 19:48:20|160179|160049|160168.6|160038.6|160226.8|160075.7|160164.7|160019.4|31
1655408910000|2022-06-16 19:48:30|160166.7|160036.7|160207.8|160077.8|160225.8|160095.8|160165.7|159996.9|35
1655408920000|2022-06-16 19:48:40|160204.2|160074.2|160178|160048|160216.3|160086.3|160168|159985.9|32
1655408930000|2022-06-16 19:48:50|160176|160046|160206.6|160076.6|160246.1|160103.1|160175.1|160032.7|30
1655408940000|2022-06-16 19:49:00|160207.2|160077.2|160211.7|160081.7|160244.8|160089.6|160207.2|160041.3|19
1655408950000|2022-06-16 19:49:10|160212.6|160082.6|160220.8|160090.8|160224.6|160094.6|160211.8|160081.8|21
1655408960000|2022-06-16 19:49:20|160221.8|160091.8|160219.1|160089.1|160260.8|160104.7|160191.9|160008.4|23
1655408970000|2022-06-16 19:49:30|160264.3|160032.5|160240.1|160110.1|160264.3|160118.4|160199.5|160032.5|34
1655408980000|2022-06-16 19:49:40|160243.5|160113.5|160242.1|160112.1|160251.9|160121.9|160225.9|160095.9|38
1655408990000|2022-06-16 19:49:50|160232.3|160102.3|160253.6|160123.6|160253.6|160123.6|160225.3|160095.3|30
1655409000000|2022-06-16 19:50:00|160254.1|160124.1|160261.8|160057.2|160267.1|160124.1|160205.4|160037.7|33
1655409010000|2022-06-16 19:50:10|160259.4|160052.7|160248.7|160036.7|160273.4|160100.6|160182.9|160006.4|23
1655409020000|2022-06-16 19:50:20|160241.9|160039.6|160249.2|160048.3|160250.2|160103|160203.4|160028.8|27
1655409030000|2022-06-16 19:50:30|160226.5|160096.5|160215.4|159983.2|160259.3|160107.5|160180.8|159983.2|36
1655409040000|2022-06-16 19:50:40|160178.8|160048.8|160240|160032.9|160244.4|160089.3|160164.7|159983.1|35
1655409050000|2022-06-16 19:50:50|160205.4|160075.4|160171.3|160041.3|160242.4|160077.5|160154.9|159995.6|33
1655409060000|2022-06-16 19:51:00|160172.9|160042.9|160164.1|160034.1|160201|160042.9|160162.7|159999.4|28
1655409070000|2022-06-16 19:51:10|160163.2|160033.2|160236.2|160029.4|160258.6|160091.7|160158.4|159976.2|37
1655409080000|2022-06-16 19:51:20|160235.1|160026.5|160208.7|160078.7|160249.1|160082.1|160200.4|160026.5|29
1655409090000|2022-06-16 19:51:30|160215.2|160085.2|160245.5|160045|160245.8|160088.9|160211.2|160043.1|25
1655409100000|2022-06-16 19:51:40|160214.7|160084.7|160260.6|160057.3|160261.4|160103.1|160207.3|160039.9|29
1655409110000|2022-06-16 19:51:50|160224.9|160094.9|160231.1|160101.1|160265.8|160106.3|160224.9|160059|12
1655409120000|2022-06-16 19:52:00|160233.2|160103.2|160262.7|160061|160281.1|160122|160223.3|160050.1|26
1655409130000|2022-06-16 19:52:10|160268.7|160067.7|160249|160047.4|160268.7|160112.7|160212.2|160020.7|34
1655409140000|2022-06-16 19:52:20|160216.5|160086.5|160220.1|160090.1|160262.7|160095.6|160206|160025.4|33
1655409150000|2022-06-16 19:52:30|160224.8|160094.8|160223.7|160093.7|160227.3|160097.3|160218.4|160088.4|13
1655409160000|2022-06-16 19:52:40|160222.5|160092.5|160258.6|160037.1|160265.4|160096.6|160213.2|160031.1|27
1655409170000|2022-06-16 19:52:50|160222.6|160092.6|160217.7|160087.7|160292|160094.3|160215.4|159991|22
1655409180000|2022-06-16 19:53:00|160218.5|160088.5|160252.8|160050.6|160252.8|160099|160218.5|160050.6|19
1655409190000|2022-06-16 19:53:10|160259.2|160041.3|160213.9|160083.9|160259.2|160138.6|160213.1|160041.3|35
1655409200000|2022-06-16 19:53:20|160244.5|160042.1|160212.2|160082.2|160244.5|160089.6|160204.8|160042.1|21
1655409210000|2022-06-16 19:53:30|160214.3|160084.3|160213.4|160083.4|160215.7|160085.7|160211|160081|18
1655409220000|2022-06-16 19:53:40|160213.9|160083.9|160213.4|160083.4|160255.2|160085.8|160213.4|160037.6|11
1655409230000|2022-06-16 19:53:50|160212.3|160082.3|160212.9|160082.9|160215.2|160085.2|160208.1|160078.1|9
1655409240000|2022-06-16 19:54:00|160210.5|160080.5|160220.4|160090.4|160250|160120|160171.8|160041.8|39
1655409250000|2022-06-16 19:54:10|160241.1|160039.1|160242.4|160028.8|160245.2|160086.6|160199.1|160007.5|37
1655409260000|2022-06-16 19:54:20|160197.2|160067.2|160193.4|160063.4|160239.2|160070.5|160185.6|160033.6|30
1655409270000|2022-06-16 19:54:30|160191.2|160061.2|160190.7|160060.7|160197|160067|160187.9|160057.9|32
1655409280000|2022-06-16 19:54:40|160192.3|160062.3|160193.9|160063.9|160201.7|160071.7|160191.6|160061.6|26
1655409290000|2022-06-16 19:54:50|160198.2|160068.2|160199.3|160069.3|160238.7|160070|160191.9|160029.5|23
1655409300000|2022-06-16 19:55:00|160237.8|160030.1|160192.2|160062.2|160243.6|160069.5|160188.5|160006.7|29
1655409310000|2022-06-16 19:55:10|160193|160063|160190.7|160060.7|160243.4|160063|160179.2|160016.5|32
1655409320000|2022-06-16 19:55:20|160187.8|160057.8|160228.4|160020.1|160228.8|160060.4|160185|160020.1|29
1655409330000|2022-06-16 19:55:30|160191.6|160061.6|160189.9|160059.9|160223.5|160061.6|160172.8|160022.7|34
1655409340000|2022-06-16 19:55:40|160190.5|160060.5|160183.3|160053.3|160228.3|160066.4|160174.2|160012.4|34
1655409350000|2022-06-16 19:55:50|160220.1|160013.8|160168.3|160038.3|160222.6|160051.5|160166.1|159990.6|35
1655409360000|2022-06-16 19:56:00|160166.1|160036.1|160136.9|160006.9|160204.8|160040|160136.1|159998.9|34
1655409370000|2022-06-16 19:56:10|160136.4|160006.4|160192.3|159966.9|160205.2|160008.5|160133.4|159956.8|22
1655409380000|2022-06-16 19:56:20|160190|159970.6|160178.4|159970.9|160196.9|160012.1|160130.5|159961.2|25
1655409390000|2022-06-16 19:56:30|160139.4|160009.4|160137.4|160007.4|160141.5|160011.5|160136.9|160006.9|11
1655409400000|2022-06-16 19:56:40|160139.3|160009.3|160050.7|159920.7|160139.8|160009.8|160047.3|159874|27
1655409410000|2022-06-16 19:56:50|160062.7|159932.7|160074.6|159944.6|160109.2|159951.1|160060.9|159904.5|28
1655409420000|2022-06-16 19:57:00|160076.9|159946.9|160084.8|159954.8|160085.4|159955.4|160076.9|159946.9|19
1655409430000|2022-06-16 19:57:10|160084.9|159954.9|160084.5|159954.5|160085.7|159955.7|160082.9|159952.9|10
1655409440000|2022-06-16 19:57:20|160084.4|159954.4|160089.9|159959.9|160090.6|159960.6|160082.1|159952.1|28
1655409450000|2022-06-16 19:57:30|160091.3|159961.3|160083.5|159953.5|160091.3|159961.3|160081.2|159951.2|25
1655409460000|2022-06-16 19:57:40|160083.3|159953.3|160095.1|159965.1|160096.3|159966.3|160077.6|159947.6|25
1655409470000|2022-06-16 19:57:50|160095.3|159965.3|160132.4|160002.4|160136.6|160006.6|160090.9|159960.9|33
1655409480000|2022-06-16 19:58:00|160132.2|160002.2|160129.3|159999.3|160141.9|160011.9|160118.8|159988.8|39
1655409490000|2022-06-16 19:58:10|160121.9|159991.9|160133|160003|160133|160003|160119.2|159989.2|35
1655409500000|2022-06-16 19:58:20|160128.7|159998.7|160138.9|160008.9|160141.9|160011.9|160081|159951|34
1655409510000|2022-06-16 19:58:30|160131.2|160001.2|160128|159998|160135|160005|160111.9|159981.9|39
1655409520000|2022-06-16 19:58:40|160124.6|159994.6|160117.7|159987.7|160131.9|160001.9|160116.6|159986.6|35
1655409530000|2022-06-16 19:58:50|160119|159989|160074.9|159944.9|160129.4|159999.4|160070.2|159940.2|35
1655409540000|2022-06-16 19:59:00|160084.2|159954.2|160128.2|159998.2|160128.2|159998.2|160071.8|159941.8|40
1655409550000|2022-06-16 19:59:10|160129.7|159999.7|160135.2|160005.2|160135.2|160005.2|160113|159983|40
1655409560000|2022-06-16 19:59:20|160133.8|160003.8|160124.5|159994.5|160139.8|160009.8|160120.3|159990.3|40
1655409570000|2022-06-16 19:59:30|160122|159992|160124|159994|160135|160005|160120|159990|39
1655409580000|2022-06-16 19:59:40|160123|159993|160117.4|159987.4|160125.9|159995.9|160108.1|159978.1|38
1655409590000|2022-06-16 19:59:50|160115|159985|160061.8|159931.8|160124.3|159994.3|160056|159926|40
1655409600000|2022-06-16 20:00:00|160066.8|159936.8|160058.6|159928.6|160079.4|159949.4|160024.3|159894.3|40
1655409610000|2022-06-16 20:00:10|160061|159931|160062.2|159932.2|160064.4|159934.4|160056.9|159926.9|33
1655409620000|2022-06-16 20:00:20|160061.5|159931.5|160055.9|159925.9|160062.9|159932.9|160055.9|159925.9|22
1655409630000|2022-06-16 20:00:30|160052.6|159922.6|160062.6|159932.6|160072.2|159942.2|160052.5|159922.5|20
1655409640000|2022-06-16 20:00:40|160063.2|159933.2|160070.6|159940.6|160072.9|159942.9|160062.2|159932.2|28
1655409650000|2022-06-16 20:00:50|160069.1|159939.1|160061.6|159931.6|160072.7|159942.7|160057.3|159927.3|35
1655409660000|2022-06-16 20:01:00|160062.1|159932.1|160061.9|159931.9|160064.3|159934.3|160055.6|159925.6|32
1655409670000|2022-06-16 20:01:10|160061.6|159931.6|160065.1|159935.1|160065.1|159935.1|160042.9|159912.9|30
1655409680000|2022-06-16 20:01:20|160057.1|159927.1|160065.2|159935.2|160069.7|159939.7|160057.1|159927.1|36
1655409690000|2022-06-16 20:01:30|160065.6|159935.6|160065.5|159935.5|160067.2|159937.2|160063.6|159933.6|30
1655409700000|2022-06-16 20:01:40|160064.1|159934.1|160067.5|159937.5|160071.7|159941.7|160062.3|159932.3|32
1655409710000|2022-06-16 20:01:50|160070.9|159940.9|160069.3|159939.3|160070.9|159940.9|160065.3|159935.3|32
1655409720000|2022-06-16 20:02:00|160070.3|159940.3|160079.8|159949.8|160092.1|159983.7|160059.5|159940.3|33
1655409730000|2022-06-16 20:02:10|160078.2|159948.2|160077.7|159947.7|160086.6|159956.6|160073|159943|34
1655409740000|2022-06-16 20:02:20|160079.3|159949.3|160077.4|159947.4|160079.8|159949.8|160075.1|159945.1|37
1655409750000|2022-06-16 20:02:30|160075.5|159945.5|160070.1|159940.1|160076.1|159946.1|160062.9|159932.9|39
1655409760000|2022-06-16 20:02:40|160069.1|159939.1|160060.9|159930.9|160073.2|159943.2|160058.5|159928.5|39
1655409770000|2022-06-16 20:02:50|160061.3|159931.3|160078|159948|160078|159948|160056.8|159926.8|33
1655409780000|2022-06-16 20:03:00|160077.8|159947.8|160072.7|159942.7|160080.5|159950.5|160067.5|159937.5|37
1655409790000|2022-06-16 20:03:10|160071.7|159941.7|160049.8|159919.8|160075.2|159945.2|160049|159919|38
1655409800000|2022-06-16 20:03:20|160051.1|159921.1|160077.9|159947.9|160101.6|159947.9|160045.8|159890.1|40
1655409810000|2022-06-16 20:03:30|160073.6|159943.6|160073.6|159943.6|160079.5|159949.5|160069.1|159939.1|30
1655409820000|2022-06-16 20:03:40|160073.4|159943.4|160083.5|159953.5|160090.3|159960.3|160069.2|159939.2|37
1655409830000|2022-06-16 20:03:50|160091.3|159961.3|160098.7|159968.7|160101.1|159986.7|160069.2|159939.2|31
1655409840000|2022-06-16 20:04:00|160098.3|159968.3|160095.1|159965.1|160099.9|159969.9|160093.8|159963.8|32
1655409850000|2022-06-16 20:04:10|160095.3|159965.3|160086.9|159956.9|160103.8|159973.8|160086.9|159956.9|35
1655409860000|2022-06-16 20:04:20|160085|159955|160093.4|159963.4|160099.9|159969.9|160082.1|159952.1|29
1655409870000|2022-06-16 20:04:30|160093.9|159963.9|160094|159964|160097.1|159967.1|160092.6|159962.6|27
1655409880000|2022-06-16 20:04:40|160093.7|159963.7|160097.2|159967.2|160102.8|159972.8|160091.1|159961.1|24
1655409890000|2022-06-16 20:04:50|160098.2|159968.2|160077.4|159987.4|160106.8|159990.3|160073.2|159966.3|22
1655409900000|2022-06-16 20:05:00|160077.7|159987.7|160076.1|159986.1|160080.1|159990.1|160072.8|159982.8|22
1655409910000|2022-06-16 20:05:10|160075.8|159985.8|160093.6|159963.6|160101|159986.8|160073.5|159962.6|29
1655409920000|2022-06-16 20:05:20|160067.6|159977.6|160079.3|159989.3|160103.4|159993.5|160067.6|159973.4|27
1655409930000|2022-06-16 20:05:30|160082.5|159992.5|160078.4|159988.4|160082.5|159992.5|160076.4|159986.4|23
1655409940000|2022-06-16 20:05:40|160079.5|159989.5|160079.6|159989.6|160079.9|159989.9|160074.1|159984.1|17
1655409950000|2022-06-16 20:05:50|160079.8|159989.8|160078|159988|160101.5|159991.1|160077.2|159966|18
1655409960000|2022-06-16 20:06:00|160076.6|159986.6|160099.6|159969.6|160099.6|159998.4|160075.7|159968.9|29
1655409970000|2022-06-16 20:06:10|160103.4|159973.4|160115.5|159985.5|160115.5|159995.1|160085|159961.2|37
1655409980000|2022-06-16 20:06:20|160113.3|159983.3|160105.7|159975.7|160113.3|159983.3|160105.1|159975.1|27
1655409990000|2022-06-16 20:06:30|160105.6|159975.6|160073.7|159983.7|160109.2|159990|160072.6|159959.1|38
1655410000000|2022-06-16 20:06:40|160075.2|159985.2|160110.2|160020.2|160110.2|160020.2|160073.5|159983.5|27
1655410010000|2022-06-16 20:06:50|160109.1|160019.1|160121.9|159991.9|160129.7|160019.1|160095|159986.4|38
1655410020000|2022-06-16 20:07:00|160125.2|159995.2|160130.8|160000.8|160136.3|160006.3|160121.4|159991.4|40
1655410030000|2022-06-16 20:07:10|160132.9|160002.9|160152.8|160022.8|160163.5|160033.5|160130.9|160000.9|38
1655410040000|2022-06-16 20:07:20|160150|160020|160153.3|160023.3|160156|160026|160150|160020|36
1655410050000|2022-06-16 20:07:30|160152.8|160022.8|160149.3|160019.3|160188.9|160058.9|160149.3|160019.3|30
1655410060000|2022-06-16 20:07:40|160150.5|160020.5|160149.1|160019.1|160151.3|160021.3|160145.6|160015.6|37
1655410070000|2022-06-16 20:07:50|160148.7|160018.7|160150.1|160020.1|160150.1|160020.1|160145.1|160015.1|30
1655410080000|2022-06-16 20:08:00|160149.7|160019.7|160143.2|160013.2|160150.4|160020.4|160143.2|160013.2|35
1655410090000|2022-06-16 20:08:10|160145.2|160015.2|160125.9|159995.9|160161.8|160015.8|160124.6|159958.2|32
1655410100000|2022-06-16 20:08:20|160120.9|159990.9|160124|159994|160130.2|160000.2|160120.9|159990.9|23
1655410110000|2022-06-16 20:08:30|160123|159993|160125.5|159995.5|160128.2|159998.2|160122.4|159992.4|27
1655410120000|2022-06-16 20:08:40|160126.1|159996.1|160130.2|160000.2|160131.4|160001.4|160126.1|159996.1|28
1655410130000|2022-06-16 20:08:50|160129.8|159999.8|160124.7|159994.7|160131.1|160001.1|160124.6|159994.6|25
1655410140000|2022-06-16 20:09:00|160122.6|159992.6|160130.2|160000.2|160132.8|160002.8|160120.6|159990.6|39
1655410150000|2022-06-16 20:09:10|160130.8|160000.8|160165.6|160035.6|160181|160051|160130.8|160000.8|40
1655410160000|2022-06-16 20:09:20|160167.9|160037.9|160151|160021|160167.9|160037.9|160135.6|160005.6|36
1655410170000|2022-06-16 20:09:30|160153.4|160023.4|160151.2|160021.2|160156.7|160026.7|160149.3|160019.3|27
1655410180000|2022-06-16 20:09:40|160151.5|160021.5|160152.5|160022.5|160162.2|160032.2|160150.8|160020.8|33
1655410190000|2022-06-16 20:09:50|160155.9|160025.9|160161.1|160031.1|160179.4|160049.4|160155.9|160025.9|39
1655410200000|2022-06-16 20:10:00|160166.6|160036.6|160170.3|160040.3|160171.4|160041.4|160159.2|160029.2|32
1655410210000|2022-06-16 20:10:10|160173.1|160043.1|160176.4|160046.4|160176.7|160046.7|160172.8|160042.8|20
1655410220000|2022-06-16 20:10:20|160176.7|160046.7|160178.3|160048.3|160178.3|160048.3|160174.9|160044.9|20
1655410230000|2022-06-16 20:10:30|160178.1|160048.1|160177.3|160047.3|160183.3|160053.3|160170.6|160040.6|27
1655410240000|2022-06-16 20:10:40|160175.7|160045.7|160177|160047|160177.4|160047.4|160174.9|160044.9|25
1655410250000|2022-06-16 20:10:50|160177.4|160047.4|160178.1|160048.1|160178.1|160048.1|160173.4|160043.4|23
1655410260000|2022-06-16 20:11:00|160176.7|160046.7|160180.7|160050.7|160185|160055|160176.7|160046.7|21
1655410270000|2022-06-16 20:11:10|160184.7|160054.7|160176|160046|160190.2|160060.2|160175.6|160045.6|21
1655410280000|2022-06-16 20:11:20|160176.1|160046.1|160178.7|160048.7|160179.8|160049.8|160174.5|160044.5|24
1655410290000|2022-06-16 20:11:30|160178.5|160048.5|160172.7|160042.7|160179|160049|160169.1|160039.1|19
1655410300000|2022-06-16 20:11:40|160173|160043|160170.1|160040.1|160173|160043|160167.4|160037.4|12
1655410310000|2022-06-16 20:11:50|160171.7|160041.7|160153.5|160063.5|160171.7|160063.7|160150.2|160041.7|20
1655410320000|2022-06-16 20:12:00|160152.9|160062.9|160155.1|160065.1|160155.2|160065.2|160152.4|160062.4|21
1655410330000|2022-06-16 20:12:10|160154.8|160064.8|160167.4|160037.4|160171.1|160064.8|160152.3|160036.5|20
1655410340000|2022-06-16 20:12:20|160166.9|160036.9|160171|160041|160171.4|160041.4|160166.9|160036.9|16
1655410350000|2022-06-16 20:12:30|160169.5|160039.5|160147.8|160057.8|160170|160062.5|160147.7|160038.4|17
1655410360000|2022-06-16 20:12:40|160148.7|160058.7|160143.7|160053.7|160149.6|160059.6|160136|160046|16
1655410370000|2022-06-16 20:12:50|160141.8|160051.8|160164.2|160034.2|160172.6|160058.6|160138.1|160030.3|23
1655410380000|2022-06-16 20:13:00|160164.9|160034.9|160166.5|160036.5|160166.5|160036.5|160160.5|160030.5|23
1655410390000|2022-06-16 20:13:10|160167.1|160037.1|160165.6|160035.6|160167.1|160037.1|160162.6|160032.6|22
1655410400000|2022-06-16 20:13:20|160165.1|160035.1|160146.1|160056.1|160170.5|160056.5|160140.5|160035.1|21
1655410410000|2022-06-16 20:13:30|160146.2|160056.2|160175.4|160045.4|160183.1|160056.8|160146.2|160036.3|34
1655410420000|2022-06-16 20:13:40|160174.6|160044.6|160174.2|160044.2|160178.4|160048.4|160172.3|160042.3|34
1655410430000|2022-06-16 20:13:50|160174.3|160044.3|160170.7|160040.7|160174.3|160044.3|160170|160040|27
1655410440000|2022-06-16 20:14:00|160171.5|160041.5|160157.4|160027.4|160171.5|160041.5|160150.3|160020.3|36
1655410450000|2022-06-16 20:14:10|160156.3|160026.3|160158.3|160028.3|160163.5|160033.5|160151.7|160021.7|34
1655410460000|2022-06-16 20:14:20|160157.3|160027.3|160162.9|160032.9|160164|160034|160157.3|160027.3|34
1655410470000|2022-06-16 20:14:30|160161|160031|160167.8|160037.8|160167.8|160037.8|160154.2|160024.2|32
1655410480000|2022-06-16 20:14:40|160168.8|160038.8|160168.9|160038.9|160176.6|160046.6|160162|160032|36
1655410490000|2022-06-16 20:14:50|160169.7|160039.7|160166.1|160036.1|160171|160041|160163.8|160033.8|32
1655410500000|2022-06-16 20:15:00|160165.3|160035.3|160148.7|160018.7|160165.3|160035.3|160143.4|160013.4|37
1655410510000|2022-06-16 20:15:10|160149.4|160019.4|160150.9|160020.9|160152.2|160022.2|160145|160015|33
1655410520000|2022-06-16 20:15:20|160150.6|160020.6|160128.9|159998.9|160150.6|160020.6|160124.8|159994.8|35
1655410530000|2022-06-16 20:15:30|160125.1|159995.1|160111|159981|160134.4|160004.4|160104.8|159974.8|33
1655410540000|2022-06-16 20:15:40|160112.7|159982.7|160087.4|159957.4|160112.7|159982.7|160087.4|159957.4|25
1655410550000|2022-06-16 20:15:50|160087|159957|160097|159967|160102|159972|160075.6|159945.6|27
1655410560000|2022-06-16 20:16:00|160100.5|159970.5|160119.7|159989.7|160119.7|159989.7|160079.3|159949.3|39
1655410570000|2022-06-16 20:16:10|160122.7|159992.7|160127.7|159997.7|160140.5|160010.5|160122.7|159992.7|36
1655410580000|2022-06-16 20:16:20|160129.3|159999.3|160087.8|159957.8|160129.3|159999.3|160083.2|159953.2|36
1655410590000|2022-06-16 20:16:30|160091.1|159961.1|160084.5|159954.5|160091.1|159961.1|160077|159947|18
1655410600000|2022-06-16 20:16:40|160089|159959|160078.5|159948.5|160089|159959|160078.5|159948.5|15
1655410610000|2022-06-16 20:16:50|160079.1|159949.1|160061.2|159931.2|160085.9|159955.9|160058.1|159928.1|37
1655410620000|2022-06-16 20:17:00|160066.5|159936.5|160098.2|159968.2|160100.7|159970.7|160051|159921|36
1655410630000|2022-06-16 20:17:10|160099.6|159969.6|160112.8|159982.8|160112.8|159982.8|160083.7|159953.7|39
1655410640000|2022-06-16 20:17:20|160114.8|159984.8|160123.1|159993.1|160127|159997|160113.7|159983.7|19
1655410650000|2022-06-16 20:17:30|160122.9|159992.9|160096.5|159966.5|160122.9|159992.9|160083.2|159953.2|39
1655410660000|2022-06-16 20:17:40|160095.4|159965.4|160094.2|159964.2|160115|159985|160080.2|159950.2|36
1655410670000|2022-06-16 20:17:50|160093.2|159963.2|160088.4|159958.4|160094.7|159964.7|160072.7|159942.7|29
1655410680000|2022-06-16 20:18:00|160082.8|159952.8|160079.6|159949.6|160099.1|159969.1|160067.2|159937.2|16
1655410690000|2022-06-16 20:18:10|160081|159951|160081|159951|160082.1|159952.1|160072.5|159942.5|16
1655410700000|2022-06-16 20:18:20|160081.8|159951.8|160083|159953|160083.3|159953.3|160081|159951|7
1655410710000|2022-06-16 20:18:30|160082|159952|160085.7|159955.7|160086.2|159956.2|160079.1|159949.1|15
1655410720000|2022-06-16 20:18:40|160086.9|159956.9|160091.9|159961.9|160094.1|159964.1|160085.7|159955.7|12
1655410730000|2022-06-16 20:18:50|160094.6|159964.6|160086|159956|160094.6|159964.6|160086|159956|7
1655410740000|2022-06-16 20:19:00|160092.7|159962.7|160089.3|159959.3|160092.7|159974.6|160057.7|159952.9|14
1655410750000|2022-06-16 20:19:10|160083|159953|160084.4|159954.4|160095.8|159965.8|160082.7|159952.7|14
1655410760000|2022-06-16 20:19:20|160085.8|159955.8|160084.5|159954.5|160100.4|159971.7|160055.2|159942.4|30
1655410770000|2022-06-16 20:19:30|160089.8|159959.8|160093.7|159963.7|160097.9|159967.9|160072.6|159942.6|38
1655410780000|2022-06-16 20:19:40|160092.8|159962.8|160078.2|159948.2|160098.3|159978.7|160068.7|159941.4|38
1655410790000|2022-06-16 20:19:50|160061.1|159931.1|160067.6|159937.6|160080.3|159950.3|160061.1|159931.1|12
1655410800000|2022-06-16 20:20:00|160070|159940|160069.1|159939.1|160079.4|159949.4|160069.1|159939.1|16
1655410810000|2022-06-16 20:20:10|160072.1|159942.1|160101.8|159971.8|160109.6|159979.6|160062.3|159932.3|31
1655410820000|2022-06-16 20:20:20|160102.9|159972.9|160146.3|159941.2|160146.3|159976|160086.5|159941.2|36
1655410830000|2022-06-16 20:20:30|160096|159966|160106.2|159976.2|160107.2|159977.2|160093.5|159963.5|37
1655410840000|2022-06-16 20:20:40|160104.3|159974.3|160093.2|159963.2|160104.4|159974.4|160085.4|159955.4|37
1655410850000|2022-06-16 20:20:50|160106.3|159976.3|160078.7|159948.7|160106.3|159976.3|160077.9|159947.9|31
1655410860000|2022-06-16 20:21:00|160078.1|159948.1|160070.4|159940.4|160096.4|159972.6|160046.9|159932.9|26
1655410870000|2022-06-16 20:21:10|160066.6|159936.6|160069.3|159939.3|160082.3|159952.3|160064.4|159934.4|21
1655410880000|2022-06-16 20:21:20|160073.1|159943.1|160081.4|159951.4|160081.8|159951.8|160073.1|159943.1|17
1655410890000|2022-06-16 20:21:30|160078.1|159948.1|160079.4|159949.4|160080.5|159950.5|160075.2|159945.2|13
1655410900000|2022-06-16 20:21:40|160079.6|159949.6|160078.4|159948.4|160083.3|159953.3|160078.4|159948.4|13
1655410910000|2022-06-16 20:21:50|160079.8|159949.8|160078|159948|160082.3|159952.3|160077.4|159947.4|9
1655410920000|2022-06-16 20:22:00|160077.6|159947.6|160073.1|159943.1|160083.2|159953.2|160067.7|159937.7|13
1655410930000|2022-06-16 20:22:10|160077.6|159947.6|160080.4|159950.4|160080.7|159963.9|160038.1|159937.9|20
1655410940000|2022-06-16 20:22:20|160081|159951|160079.8|159949.8|160081|159951|160066|159936|17
1655410950000|2022-06-16 20:22:30|160079.3|159949.3|160080.6|159950.6|160084.6|159955.5|160041.5|159929.7|31
1655410960000|2022-06-16 20:22:40|160076|159946|160079.1|159949.1|160132.8|159955.7|160071.1|159925.9|34
1655410970000|2022-06-16 20:22:50|160080.4|159950.4|160079.3|159949.3|160084.2|159954.2|160074.9|159944.9|38
1655410980000|2022-06-16 20:23:00|160080.5|159950.5|160078.8|159948.8|160087|159957|160068.6|159938.6|36
1655410990000|2022-06-16 20:23:10|160079|159949|160073.4|159943.4|160092.2|159962.2|160073.4|159943.4|31
1655411000000|2022-06-16 20:23:20|160080.7|159950.7|160089.3|159959.3|160171|159962.1|160064.3|159916|38
1655411010000|2022-06-16 20:23:30|160088.6|159958.6|160085.5|159955.5|160091.9|159961.9|160072.9|159942.9|39
1655411020000|2022-06-16 20:23:40|160097.2|159967.2|160086.9|159956.9|160175|159967.3|160049.6|159919.6|38
1655411030000|2022-06-16 20:23:50|160069.1|159939.1|160093|159963|160113.1|159968.2|160060.1|159911.8|33
1655411040000|2022-06-16 20:24:00|160090.4|159960.4|160096.7|159966.7|160144.9|159970.5|160041.9|159909|37
1655411050000|2022-06-16 20:24:10|160091.2|159961.2|160089.3|159959.3|160095.8|159965.8|160076.8|159946.8|32
1655411060000|2022-06-16 20:24:20|160084.8|159954.8|160105.8|159975.8|160151.4|159994.8|160084.8|159951.2|20
1655411070000|2022-06-16 20:24:30|160107.6|159977.6|160111.7|159981.7|160122.1|159992.1|160107.6|159977.6|10
1655411080000|2022-06-16 20:24:40|160111.4|159981.4|160111.7|159981.7|160112.4|160001.1|160090.5|159981.4|7
1655411090000|2022-06-16 20:24:50|160111.2|159981.2|160106.3|159976.3|160112|159982|160098.8|159968.8|17
1655411100000|2022-06-16 20:25:00|160106.8|159976.8|160110.8|159980.8|160112.6|159982.6|160106.8|159976.8|13
1655411110000|2022-06-16 20:25:10|160111.8|159981.8|160104.3|159974.3|160111.8|159981.8|160103.1|159973.1|13
1655411120000|2022-06-16 20:25:20|160104.2|159974.2|160106|159976|160110.1|159980.1|160104.2|159974.2|11
1655411130000|2022-06-16 20:25:30|160106.8|159976.8|160108|159978|160108|159978|160106.7|159976.7|4
1655411140000|2022-06-16 20:25:40|160107.3|159977.3|160088.1|159998.1|160108.1|159998.2|160086.6|159977.3|6
1655411150000|2022-06-16 20:25:50|160088.2|159998.2|160087.7|159997.7|160088.5|159998.5|160087.5|159997.5|4
1655411160000|2022-06-16 20:26:00|160088.2|159998.2|160091|160001|160114.5|160001|160088.1|159981.7|12
1655411170000|2022-06-16 20:26:10|160090|160000|160112|159982|160112.1|160002.6|160089.8|159981.2|15
1655411180000|2022-06-16 20:26:20|160122.4|159992.4|160127.6|159997.6|160134.4|160004.4|160122.4|159992.4|16
1655411190000|2022-06-16 20:26:30|160128.9|159998.9|160131.5|160001.5|160134|160004|160128.9|159998.9|13
1655411200000|2022-06-16 20:26:40|160131.2|160001.2|160125.7|159995.7|160133.1|160003.1|160124|159994|20
1655411210000|2022-06-16 20:26:50|160127.6|159997.6|160124.4|159994.4|160128.6|159998.6|160119.2|159989.2|27
1655411220000|2022-06-16 20:27:00|160121.9|159991.9|160125.8|159995.8|160128.3|159998.3|160120.8|159990.8|32
1655411230000|2022-06-16 20:27:10|160126.5|159996.5|160121.8|159991.8|160127.1|159997.1|160120.6|159990.6|28
1655411240000|2022-06-16 20:27:20|160124.2|159994.2|160122.7|159992.7|160125.4|159995.4|160116.7|159986.7|22
1655411250000|2022-06-16 20:27:30|160122.3|159992.3|160123.9|159993.9|160124.1|159994.1|160122.3|159992.3|16
1655411260000|2022-06-16 20:27:40|160132.9|160002.9|160130.7|160000.7|160132.9|160002.9|160114.3|159984.3|23
1655411270000|2022-06-16 20:27:50|160130.9|160000.9|160127.9|159997.9|160131.1|160001.1|160124.2|159994.2|13
1655411280000|2022-06-16 20:28:00|160128.2|159998.2|160126.9|159996.9|160128.2|159998.2|160125.8|159995.8|12
1655411290000|2022-06-16 20:28:10|160127.7|159997.7|160123.5|159993.5|160127.8|159997.8|160118.7|159988.7|29
1655411300000|2022-06-16 20:28:20|160123.6|159993.6|160123.4|159993.4|160123.9|159993.9|160121.5|159991.5|22
1655411310000|2022-06-16 20:28:30|160123|159993|160119.4|159989.4|160125.1|159995.1|160118.1|159988.1|17
1655411320000|2022-06-16 20:28:40|160119.5|159989.5|160096.5|160006.5|160126.1|160006.5|160096.5|159989.5|16
1655411330000|2022-06-16 20:28:50|160118.5|159988.5|160128.4|159998.4|160131.2|160001.2|160118.5|159988.5|14
1655411340000|2022-06-16 20:29:00|160128|159998|160123.8|159993.8|160174|159998.7|160115.5|159967.9|26
1655411350000|2022-06-16 20:29:10|160120.8|159990.8|160122.3|159992.3|160125.3|159995.3|160120.8|159990.8|21
1655411360000|2022-06-16 20:29:20|160123|159993|160122.6|159992.6|160123|159993|160120.8|159990.8|26
1655411370000|2022-06-16 20:29:30|160122.9|159992.9|160117.9|159987.9|160122.9|159992.9|160117.9|159987.9|23
1655411380000|2022-06-16 20:29:40|160114.9|159984.9|160117.4|159987.4|160118.3|160011.4|160101.4|159977.6|11
1655411390000|2022-06-16 20:29:50|160118.7|159988.7|160117.7|159987.7|160120.4|159990.4|160117.7|159987.7|7
1655411400000|2022-06-16 20:30:00|160112.3|159982.3|160125.5|159995.5|160127.2|159997.2|160106.4|159976.4|25
1655411410000|2022-06-16 20:30:10|160126.3|159996.3|160127.2|159997.2|160128.3|159998.3|160125.7|159995.7|7
1655411420000|2022-06-16 20:30:20|160127.4|159997.4|160128.2|159998.2|160161.7|159998.2|160126.6|159959.3|9
1655411430000|2022-06-16 20:30:30|160128.1|159998.1|160133.7|160003.7|160134.1|160004.1|160123.6|159993.6|16
1655411440000|2022-06-16 20:30:40|160132.4|160002.4|160132.5|160002.5|160132.5|160002.5|160131.7|160001.7|6
1655411450000|2022-06-16 20:30:50|160132.2|160002.2|160132.9|160002.9|160133.5|160003.5|160132.2|160002.2|6
1655411460000|2022-06-16 20:31:00|160137.1|160007.1|160136.9|160006.9|160137.1|160007.1|160136.8|160006.8|7
1655411470000|2022-06-16 20:31:10|160137|160007|160135.7|160005.7|160137|160007|160135.6|160005.6|5
1655411480000|2022-06-16 20:31:20|160135.5|160005.5|160132.1|160002.1|160135.5|160005.5|160130.1|160000.1|5
1655411490000|2022-06-16 20:31:30|160132.5|160002.5|160129.5|159999.5|160132.5|160002.5|160129.5|159999.5|2
1655411500000|2022-06-16 20:31:40|160132.3|160002.3|160135.6|160005.6|160135.6|160005.6|160132.3|160002.3|7
1655411510000|2022-06-16 20:31:50|160135.1|160005.1|160122.6|159992.6|160137.2|160007.2|160122.6|159992.6|8
1655411520000|2022-06-16 20:32:00|160125.5|159995.5|160132.3|160002.3|160132.3|160002.3|160125.5|159995.5|6
1655411530000|2022-06-16 20:32:10|160134.3|160004.3|160127.1|159997.1|160135.2|160005.2|160126.5|159996.5|13
1655411540000|2022-06-16 20:32:20|160126.3|159996.3|160133.7|160003.7|160133.9|160003.9|160126.3|159996.3|7
1655411550000|2022-06-16 20:32:30|160132.7|160002.7|160136.4|160006.4|160141.3|160011.3|160132.7|160002.7|23
1655411560000|2022-06-16 20:32:40|160136.2|160006.2|160144.7|160014.7|160144.7|160014.7|160135.1|160005.1|15
1655411570000|2022-06-16 20:32:50|160147.1|160017.1|160142.5|160012.5|160147.1|160017.1|160142.5|160012.5|19
1655411580000|2022-06-16 20:33:00|160141.7|160011.7|160139|160009|160144.4|160014.4|160135.3|160005.3|19
1655411590000|2022-06-16 20:33:10|160138.6|160008.6|160138.4|160008.4|160139.2|160009.2|160132.3|160002.3|24
1655411600000|2022-06-16 20:33:20|160138.1|160008.1|160133.8|160003.8|160138.2|160008.2|160131|160001|10
1655411610000|2022-06-16 20:33:30|160133.2|160003.2|160132.7|160002.7|160135.8|160005.8|160130.2|160000.2|19
1655411620000|2022-06-16 20:33:40|160133.7|160003.7|160142.7|160012.7|160144.9|160014.9|160131.8|160001.8|23
1655411630000|2022-06-16 20:33:50|160143|160013|160131.9|160001.9|160143|160013|160122.3|159992.3|31
1655411640000|2022-06-16 20:34:00|160132.3|160002.3|160127.3|159997.3|160135|160005|160125.6|159995.6|26
1655411650000|2022-06-16 20:34:10|160126.6|159996.6|160136.8|160006.8|160138|160008|160126.6|159996.6|23
1655411660000|2022-06-16 20:34:20|160136.7|160006.7|160131.2|160001.2|160136.8|160006.8|160127.7|159997.7|19
1655411670000|2022-06-16 20:34:30|160131|160001|160124.7|159994.7|160132.4|160002.4|160124.7|159994.7|21
1655411680000|2022-06-16 20:34:40|160124.8|159994.8|160130.8|160000.8|160134.1|160010.4|160100.4|159987.6|30
1655411690000|2022-06-16 20:34:50|160133.5|160003.5|160133.2|160003.2|160134.2|160004.2|160126|159996|20
1655411700000|2022-06-16 20:35:00|160134|160004|160129.3|159999.3|160134|160004|160125.8|159995.8|19
1655411710000|2022-06-16 20:35:10|160125.8|159995.8|160128.3|159998.3|160131.3|160001.3|160125.8|159995.8|11
1655411720000|2022-06-16 20:35:20|160126.6|159996.6|160129.1|159999.1|160133.4|160003.4|160126.6|159996.6|17
1655411730000|2022-06-16 20:35:30|160124.1|159994.1|160129.5|159999.5|160140|160010|160121.5|159991.5|22
1655411740000|2022-06-16 20:35:40|160133.5|160003.5|160139.2|160009.2|160141.1|160011.1|160129.2|159999.2|20
1655411750000|2022-06-16 20:35:50|160138.4|160008.4|160128.7|159998.7|160140.5|160010.5|160126.3|159996.3|22
1655411760000|2022-06-16 20:36:00|160128.5|159998.5|160133|160003|160136.7|160006.7|160128.5|159998.5|14
1655411770000|2022-06-16 20:36:10|160135.3|160005.3|160137.2|160007.2|160138.1|160008.1|160135.1|160005.1|6
1655411780000|2022-06-16 20:36:20|160136.8|160006.8|160131.1|160001.1|160136.8|160006.8|160129.5|159999.5|11
1655411790000|2022-06-16 20:36:30|160135|160005|160125.7|159995.7|160139.6|160009.6|160125.7|159995.7|19
1655411800000|2022-06-16 20:36:40|160126.5|159996.5|160128.5|159998.5|160137|160007|160117.6|159987.6|26
1655411810000|2022-06-16 20:36:50|160127.4|159997.4|160132.8|160002.8|160135.7|160005.7|160123.3|159993.3|31
1655411820000|2022-06-16 20:37:00|160134.9|160004.9|160131.4|160001.4|160137.8|160007.8|160127.5|159997.5|24
1655411830000|2022-06-16 20:37:10|160133.9|160003.9|160131.7|160001.7|160135|160005|160128.4|159998.4|27
1655411840000|2022-06-16 20:37:20|160129.5|159999.5|160131.7|160001.7|160132.8|160002.8|160126.1|159996.1|24
1655411850000|2022-06-16 20:37:30|160131.9|160001.9|160138.2|160008.2|160140.4|160010.4|160130|160000|21
1655411860000|2022-06-16 20:37:40|160138.6|160008.6|160139|160009|160140.1|160010.1|160138.4|160008.4|14
1655411870000|2022-06-16 20:37:50|160138.3|160008.3|160131.3|160001.3|160138.4|160008.4|160131.3|160001.3|13
1655411880000|2022-06-16 20:38:00|160135.7|160005.7|160141|160011|160144.2|160014.2|160135.7|160005.7|22
1655411890000|2022-06-16 20:38:10|160142.1|160012.1|160142.4|160012.4|160144.4|160014.4|160140.4|160010.4|10
1655411900000|2022-06-16 20:38:20|160143.1|160013.1|160148.6|160018.6|160148.6|160018.6|160142.1|160012.1|8
1655411910000|2022-06-16 20:38:30|160145.8|160015.8|160146.5|160016.5|160150|160020|160144.4|160014.4|8
1655411920000|2022-06-16 20:38:40|160147.5|160017.5|160144.5|160014.5|160158|160028|160129.2|159999.2|9
1655411930000|2022-06-16 20:38:50|160145.2|160015.2|160143.5|160013.5|160152|160022|160133.5|160003.5|18
1655411940000|2022-06-16 20:39:00|160142.7|160012.7|160137.4|160007.4|160147.4|160017.4|160136.2|160006.2|16
1655411950000|2022-06-16 20:39:10|160135.9|160005.9|160131.3|160001.3|160135.9|160005.9|160131|160001|11
1655411960000|2022-06-16 20:39:20|160137.3|160007.3|160136.6|160006.6|160138.5|160008.5|160135.4|160005.4|12
1655411970000|2022-06-16 20:39:30|160138.3|160008.3|160140|160010|160140.8|160010.8|160138|160008|8
1655411980000|2022-06-16 20:39:40|160139.1|160009.1|160141.2|160011.2|160141.2|160011.2|160132.8|160002.8|7
1655411990000|2022-06-16 20:39:50|160135|160005|160128.1|159998.1|160135|160005|160127|159997|5
1655412000000|2022-06-16 20:40:00|160130.7|160000.7|160117.3|159987.3|160130.7|160000.7|160115.5|159985.5|24
1655412010000|2022-06-16 20:40:10|160116|159986|160117|159987|160120|159990|160114.7|159984.7|15
1655412020000|2022-06-16 20:40:20|160116.8|159986.8|160118.3|159988.3|160118.6|159988.6|160116|159986|18
1655412030000|2022-06-16 20:40:30|160122.2|159992.2|160121.2|159991.2|160126.8|159996.8|160111.2|159981.2|23
1655412040000|2022-06-16 20:40:40|160116|159986|160124.1|159994.1|160125|159995|160116|159986|24
1655412050000|2022-06-16 20:40:50|160123.3|159993.3|160119.4|159989.4|160123.9|159993.9|160117.1|159987.1|15
1655412060000|2022-06-16 20:41:00|160117.1|159987.1|160110.9|159980.9|160118.1|159988.1|160110.9|159980.9|18
1655412070000|2022-06-16 20:41:10|160111.1|159981.1|160117.2|159987.2|160118|159992.9|160082.9|159978|23
1655412080000|2022-06-16 20:41:20|160117.6|159987.6|160117.3|159987.3|160117.6|159987.6|160112.3|159982.3|27
1655412090000|2022-06-16 20:41:30|160117.1|159987.1|160111.3|159981.3|160117.2|159987.2|160110|159980|15
1655412100000|2022-06-16 20:41:40|160110.9|159980.9|160117.5|159987.5|160117.5|159987.5|160106|159976|30
1655412110000|2022-06-16 20:41:50|160116.7|159986.7|160118.1|159988.1|160121.1|159991.1|160113|159983|21
1655412120000|2022-06-16 20:42:00|160119.6|159989.6|160114.5|159984.5|160121.6|159991.6|160110.6|159980.6|27
1655412130000|2022-06-16 20:42:10|160114.1|159984.1|160112.2|159982.2|160117.3|159987.3|160110.7|159980.7|9
1655412140000|2022-06-16 20:42:20|160112.9|159982.9|160092.6|159962.6|160113.8|159983.8|160088.8|159958.8|22
1655412150000|2022-06-16 20:42:30|160095.6|159965.6|160094.1|159964.1|160097.8|159967.8|160093.2|159963.2|24
1655412160000|2022-06-16 20:42:40|160094.5|159964.5|160176.3|159961.9|160192.3|160010.7|160090.1|159954.4|25
1655412170000|2022-06-16 20:42:50|160129.8|159999.8|160134|160004|160189.5|160005.8|160125|159951.1|27
1655412180000|2022-06-16 20:43:00|160130.5|160000.5|160132.4|160002.4|160134.2|160004.2|160129|159999|27
1655412190000|2022-06-16 20:43:10|160133.8|160003.8|160131.7|160001.7|160135.5|160005.5|160129.6|159999.6|22
1655412200000|2022-06-16 20:43:20|160131.6|160001.6|160133.6|160003.6|160139.1|160009.1|160125.4|159995.4|24
1655412210000|2022-06-16 20:43:30|160132.7|160002.7|160135.9|160005.9|160137.7|160007.7|160125.5|159995.5|21
1655412220000|2022-06-16 20:43:40|160132.5|160002.5|160134.1|160004.1|160139.6|160009.6|160129.6|159999.6|20
1655412230000|2022-06-16 20:43:50|160135|160005|160132.6|160002.6|160137.1|160007.1|160129.3|159999.3|19
1655412240000|2022-06-16 20:44:00|160133.7|160003.7|160137.4|160007.4|160137.6|160007.6|160133|160003|16
1655412250000|2022-06-16 20:44:10|160136.1|160006.1|160143.2|160013.2|160143.2|160013.2|160135.1|160005.1|13
1655412260000|2022-06-16 20:44:20|160136.3|160006.3|160144|160014|160144|160014|160135|160005|19
1655412270000|2022-06-16 20:44:30|160141.6|160011.6|160135.7|160005.7|160143.3|160013.3|160131.3|160001.3|12
1655412280000|2022-06-16 20:44:40|160134.8|160004.8|160131.9|160001.9|160136.9|160006.9|160130.7|160000.7|16
1655412290000|2022-06-16 20:44:50|160132.9|160002.9|160137.3|160007.3|160137.8|160007.8|160132.9|160002.9|16
1655412300000|2022-06-16 20:45:00|160137.7|160007.7|160176.8|159962.3|160182.7|160007.7|160134.8|159954.6|12
1655412310000|2022-06-16 20:45:10|160181.5|159944.9|160173.2|159958.5|160181.5|159967.2|160168.4|159944.9|3
1655412320000|2022-06-16 20:45:20|160122.6|159992.6|160129.2|159999.2|160129.2|159999.2|160122.6|159992.6|5
1655412330000|2022-06-16 20:45:30|160128.2|159998.2|160138|160008|160138|160008|160128.2|159998.2|2
1655412340000|2022-06-16 20:45:40|160145.8|160015.8|160129.5|159999.5|160145.8|160015.8|160127.3|159997.3|3
1655412350000|2022-06-16 20:45:50|160124.5|159994.5|160127.3|159997.3|160127.3|159997.3|160120.8|159990.8|4
1655412360000|2022-06-16 20:46:00|160128.3|159998.3|160161.9|159961.3|160173.1|159998.3|160126.9|159947.9|4
1655412370000|2022-06-16 20:46:10|160126.9|159996.9|160180|159950.8|160180|159999.4|160126.9|159950.8|6
1655412380000|2022-06-16 20:46:20|160171.7|159963.4|160126.3|159996.3|160171.7|159996.3|160125.8|159963.4|3
1655412390000|2022-06-16 20:46:30|160126.7|159996.7|160138|160008|160138|160008|160126.7|159996.7|2
1655412400000|2022-06-16 20:46:40|160148.6|160018.6|160131.9|160001.9|160148.6|160018.6|160124.2|159994.2|4
1655412410000|2022-06-16 20:46:50|160129.8|159999.8|160133|160003|160133|160003|160126.3|159996.3|3
1655412420000|2022-06-16 20:47:00|160168.2|159965.3|160128.4|159998.4|160168.2|159998.4|160124.9|159965.3|5
1655412430000|2022-06-16 20:47:10|160128.1|159998.1|160119.4|159989.4|160128.1|159998.1|160116.1|159986.1|4
1655412440000|2022-06-16 20:47:20|160120.9|159990.9|160119.5|159989.5|160124.3|159994.3|160119.5|159989.5|5
1655412450000|2022-06-16 20:47:30|160120.8|159990.8|160125.7|159995.7|160126.3|159996.3|160119.9|159989.9|5
1655412460000|2022-06-16 20:47:40|160126.3|159996.3|160140.5|160010.5|160140.5|160010.5|160121.6|159991.6|8
1655412470000|2022-06-16 20:47:50|160138.1|160008.1|160130.5|160000.5|160190.2|160008.1|160126.5|159945.6|6
1655412480000|2022-06-16 20:48:00|160127.3|159997.3|160132.6|160002.6|160132.6|160002.6|160127.3|159997.3|4
1655412490000|2022-06-16 20:48:10|160130.4|160000.4|160136.1|160006.1|160137.8|160007.8|160129.7|159999.7|6
1655412500000|2022-06-16 20:48:20|160138.3|160008.3|160135.9|160005.9|160138.3|160008.3|160135.6|160005.6|3
1655412510000|2022-06-16 20:48:30|160138.6|160008.6|160130.8|160000.8|160138.6|160008.6|160130.8|160000.8|12
1655412520000|2022-06-16 20:48:40|160132.5|160002.5|160135.5|160005.5|160135.5|160005.5|160132.5|160002.5|7
1655412530000|2022-06-16 20:48:50|160137|160007|160137.6|160007.6|160138.9|160008.9|160136.7|160006.7|8
1655412540000|2022-06-16 20:49:00|160136.7|160006.7|160137.6|160007.6|160137.6|160007.6|160136.7|160006.7|2
1655412550000|2022-06-16 20:49:10|160136.3|160006.3|160139.9|160009.9|160139.9|160009.9|160136.1|160006.1|3
1655412560000|2022-06-16 20:49:20|160139.2|160009.2|160138.5|160008.5|160139.2|160009.2|160138.5|160008.5|2
1655412570000|2022-06-16 20:49:30|160136.1|160006.1|160118|159988|160143.6|160013.6|160118|159988|9
1655412580000|2022-06-16 20:49:40|160182.1|159924.9|160194.2|159937.8|160194.2|159944.4|160172.8|159924.9|4
1655412590000|2022-06-16 20:49:50|160203.1|159926.6|160140.8|160010.8|160203.1|160010.8|160135.7|159926.6|6
1655412600000|2022-06-16 20:50:00|160132.5|160002.5|160135.6|160005.6|160138.6|160008.6|160132.5|160002.5|15
1655412610000|2022-06-16 20:50:10|160135.8|160005.8|160139|160009|160146|160016|160130.6|160000.6|35
1655412620000|2022-06-16 20:50:20|160140.3|160010.3|160142.3|160012.3|160185.2|160012.6|160134.2|159954.6|24
1655412630000|2022-06-16 20:50:30|160139.5|160009.5|160236|159894|160236|160010.2|160131.6|159894|7
1655412640000|2022-06-16 20:50:40|160235.8|159893.8|160235.3|159894.5|160235.8|159927.4|160209.2|159890.2|5
1655412650000|2022-06-16 20:50:50|160198.6|159957.4|160184.4|159974.8|160216.6|159974.8|160184.4|159938.6|7
1655412660000|2022-06-16 20:51:00|160195.1|159964.4|160200.6|159958.3|160200.6|159964.4|160195.1|159958.3|2
1655412670000|2022-06-16 20:51:10|160225.1|159925.6|160219.2|159931.4|160225.1|159957.3|160194.7|159925.6|4
1655412680000|2022-06-16 20:51:20|160197|159968|160200|159957.6|160212.9|159968|160197|159946.9|7
1655412690000|2022-06-16 20:51:30|160219.5|159927.2|160241.6|159899.6|160243.6|159927.2|160219.5|159898|5
1655412700000|2022-06-16 20:51:40|160242.1|159900.1|160241.5|159900.4|160242.1|159921.1|160223.3|159900.1|5
1655412710000|2022-06-16 20:51:50|160187.6|159980.2|160191.9|159969.8|160212.6|159980.2|160187.6|159943.2|6
1655412720000|2022-06-16 20:52:00|160198.2|159963.6|160143.5|160013.5|160198.2|160016.3|160143.5|159963.6|3
1655412730000|2022-06-16 20:52:10|160151.1|160021.1|160149.8|160019.8|160151.1|160021.1|160149.8|160019.8|2
1655412740000|2022-06-16 20:52:20|160145.9|160015.9|160168.7|160038.7|160168.7|160038.7|160145.9|160015.9|3
1655412750000|2022-06-16 20:52:30|160239.2|159901|160224.1|159921.8|160242.5|159938.3|160207.3|159900.5|4
1655412760000|2022-06-16 20:52:40|160150.1|160020.1|160221.2|159934.5|160221.2|160020.1|160150.1|159934.5|6
1655412770000|2022-06-16 20:52:50|160204.7|159949.6|160190.7|159970.2|160216.5|159970.2|160190.7|159938.6|7
1655412780000|2022-06-16 20:53:00|160150.9|160020.9|160141.7|160011.7|160196.8|160020.9|160135|159960.9|9
1655412790000|2022-06-16 20:53:10|160148.8|160018.8|160204.9|159948.8|160222.4|160018.8|160148.8|159933.4|7
1655412800000|2022-06-16 20:53:20|160216.4|159938.1|160227.3|159924.1|160227.3|159938.1|160216.4|159921|5
1655412810000|2022-06-16 20:53:30|160207.3|159937.8|160242.8|159900.8|160242.8|159937.8|160207.3|159900.8|3
1655412820000|2022-06-16 20:53:40|160198|159966.9|160186.8|159953.2|160198.4|160005.7|160135.3|159953.2|10
1655412830000|2022-06-16 20:53:50|160188.6|159951.8|160190.4|159969.4|160242.1|159969.4|160188.6|159900.1|4
1655412840000|2022-06-16 20:54:00|160182.9|159974.8|160220.8|159929.1|160220.8|159974.8|160182.9|159929.1|5
1655412850000|2022-06-16 20:54:10|160124.5|159994.5|160130.6|160000.6|160176.2|160006.9|160124.5|159961.1|6
1655412860000|2022-06-16 20:54:20|160131.9|160001.9|160134.6|160004.6|160134.6|160004.6|160131.9|160001.9|3
1655412870000|2022-06-16 20:54:30|160220.2|159919.7|160241.3|159899.3|160241.3|159919.7|160220.2|159898.9|4
1655412880000|2022-06-16 20:54:40|160189.3|159980.7|160225.4|159935.9|160225.4|160018.7|160148.7|159935.9|6
1655412890000|2022-06-16 20:54:50|160187|159981.4|160148.3|160018.3|160209.4|160021.1|160148.3|159956.8|5
1655412900000|2022-06-16 20:55:00|160138.1|160008.1|160191|159952.7|160191.4|160008.1|160127.4|159952.7|5
1655412910000|2022-06-16 20:55:10|160221.6|159926.5|160240.1|159898.1|160244.7|159926.5|160221.6|159897.1|6
1655412920000|2022-06-16 20:55:20|160193.2|159967.5|160204.2|159948.6|160210.6|159967.5|160193.2|159945.3|4
1655412930000|2022-06-16 20:55:30|160201.8|159949.6|160208.2|159946.8|160225.9|159949.6|160201.8|159930.7|5
1655412940000|2022-06-16 20:55:40|160187.3|159977|160240.1|159917.9|160240.1|159977|160187.3|159917.9|5
1655412950000|2022-06-16 20:55:50|160244.3|159902.3|160204.6|159955.3|160244.9|159955.3|160204.6|159902.3|6
1655412960000|2022-06-16 20:56:00|160149.6|160019.6|160199.8|159945.1|160221.5|160019.6|160149.6|159937.2|5
1655412970000|2022-06-16 20:56:10|160209.2|159937.8|160236.9|159897.5|160238.5|159937.8|160209.2|159896.5|6
1655412980000|2022-06-16 20:56:20|160187.8|159972.1|160218.7|159928|160218.7|159976.1|160182.1|159928|4
1655412990000|2022-06-16 20:56:30|160224.3|159927.6|160216.2|159938.3|160226.4|159958.8|160196.6|159927.6|5
1655413000000|2022-06-16 20:56:40|160243.7|159901.7|160223|159922.4|160243.7|159936.9|160209.4|159900.6|5
1655413010000|2022-06-16 20:56:50|160196.7|159964.5|160199.2|159964.4|160241.9|159965.2|160196.7|159916.3|7
1655413020000|2022-06-16 20:57:00|160135.7|160005.7|160216.4|159926.3|160237.2|160007.6|160134.1|159908.1|27
1655413030000|2022-06-16 20:57:10|160187.1|159970.6|160190.6|159948.6|160240.2|159970.6|160175.7|159909.5|13
1655413040000|2022-06-16 20:57:20|160231.4|159918.9|160217.2|159933.2|160245.5|159933.2|160217.2|159903.8|3
1655413050000|2022-06-16 20:57:30|160195.3|159962.1|160193.1|159945|160230.8|159972.9|160173.6|159914.5|37
1655413060000|2022-06-16 20:57:40|160199.8|159941.9|160248|159906|160248.3|159963.7|160175.4|159905.9|38
1655413070000|2022-06-16 20:57:50|160248.2|159906.2|160211.4|159936.1|160248.2|159949.6|160198.4|159905.4|22
1655413080000|2022-06-16 20:58:00|160212.1|159949.3|160196.2|159964.5|160225.9|159969.4|160187.4|159936.1|30
1655413090000|2022-06-16 20:58:10|160195.8|159951.9|160238.2|159919.1|160248.4|159951.9|160195.8|159906.3|36
1655413100000|2022-06-16 20:58:20|160217.2|159944.9|160185.5|159969.7|160240.3|159969.7|160185.3|159917|33
1655413110000|2022-06-16 20:58:30|160203.9|159959.6|160160.7|160030.7|160253.3|160030.7|160160.7|159911.1|6
1655413120000|2022-06-16 20:58:40|160150.1|160020.1|160234.3|159932.5|160258|160020.1|160150.1|159913.3|7
1655413130000|2022-06-16 20:58:50|160245.3|159921.5|160254.7|159912.7|160255.4|159921.5|160245.3|159912.4|6
1655413140000|2022-06-16 20:59:00|160215|159931.4|160174.5|159902.4|160215|160006.6|160136.6|159898.8|9
1655413150000|2022-06-16 20:59:10|160126.7|159996.7|160122.3|159992.3|160128.6|159998.6|160122.3|159992.3|4
1655413160000|2022-06-16 20:59:20|160120.7|159990.7|160127.9|159997.9|160163.3|160018|160120.7|159936.3|5
1655413170000|2022-06-16 20:59:30|160136.9|160006.9|160135.4|160005.4|160136.9|160006.9|160135.4|160005.4|2
1655413180000|2022-06-16 20:59:40|160137.5|160007.5|160137.9|160007.9|160137.9|160007.9|160137.1|160007.1|4
1655413190000|2022-06-16 20:59:50|160138.2|160008.2|160183.4|159968.6|160183.4|160008.7|160130.8|159968.6|11
1655413200000|2022-06-16 21:00:00|160171.1|159969.6|160130.1|160000.1|160171.1|160002.7|160126.5|159965.5|10
1655413210000|2022-06-16 21:00:10|160209.6|159938.4|160201.9|159932.3|160241.7|159938.7|160194.9|159899.7|4
1655413220000|2022-06-16 21:00:20|160199.8|159944.7|160220.1|159931.3|160220.1|159944.7|160199.8|159931.3|2
1655413230000|2022-06-16 21:00:30|160227.1|159924.9|160224|159938.5|160227.6|159938.5|160224|159924.5|3
1655413240000|2022-06-16 21:00:40|160216.3|159942.3|160220.1|159931.3|160220.1|159942.3|160216.3|159931.3|2
1655413250000|2022-06-16 21:00:50|160215.9|159939.2|160223.9|159934.7|160223.9|159940.5|160215.9|159934.4|5
1655413260000|2022-06-16 21:01:00|160228.9|159925.9|160228.9|159925.9|160228.9|159925.9|160228.9|159925.9|1
1655413270000|2022-06-16 21:01:10|160212.9|159929.3|160213|159929.4|160213|159929.4|160212.9|159929.3|2
1655413280000|2022-06-16 21:01:20|160209.8|159937.5|160223.5|159934.5|160223.5|159937.5|160209.8|159934.5|2
1655413290000|2022-06-16 21:01:30|160216.7|159940|160216.7|159940|160216.7|159940|160216.7|159940|1
1655413310000|2022-06-16 21:01:50|160211.2|159945.3|160218.9|159939.7|160218.9|159945.3|160211.2|159939.7|2
1655413320000|2022-06-16 21:02:00|160225.3|159927.1|160224.6|159926.6|160225.3|159927.1|160224.6|159926.6|2
1655413330000|2022-06-16 21:02:10|160219|159936.4|160219.7|159936.7|160219.7|159936.7|160219|159936.4|2
1655413350000|2022-06-16 21:02:30|160219|159936.4|160219|159936.4|160219|159936.4|160219|159936.4|1
1655413360000|2022-06-16 21:02:40|160219.7|159936.7|160219.7|159936.7|160219.7|159936.7|160219.7|159936.7|1
1655413370000|2022-06-16 21:02:50|160219|159936.4|160219|159936.4|160219|159936.4|160219|159936.4|1
1655413380000|2022-06-16 21:03:00|160222.4|159933|160222.4|159933|160222.4|159933|160222.4|159933|1
1655413390000|2022-06-16 21:03:10|160219|159936.4|160219|159936.4|160219|159936.4|160219|159936.4|1
1655413430000|2022-06-16 21:03:50|160222.4|159933|160222.4|159933|160222.4|159933|160222.4|159933|1
1655413440000|2022-06-16 21:04:00|160219.3|159936.7|160216.6|159936.7|160219.3|159936.7|160216.6|159936.7|2
1655413450000|2022-06-16 21:04:10|160215.9|159936.4|160215.9|159936.4|160215.9|159936.4|160215.9|159936.4|1
1655413490000|2022-06-16 21:04:50|160252.1|159918.1|160252.1|159918.1|160252.1|159918.1|160252.1|159918.1|1
1655413500000|2022-06-16 21:05:00|160234.4|159936.9|160239.2|159933.4|160239.2|159936.9|160234.4|159933.4|2
1655413510000|2022-06-16 21:05:10|160254.6|159915.8|160254.1|159912.5|160256.2|159915.8|160254.1|159912.5|3
1655413530000|2022-06-16 21:05:30|160255.1|159913.5|160234|159940.8|160255.1|159978.2|160213.6|159913.5|4
1655413540000|2022-06-16 21:05:40|160255.7|159925.2|160264.6|159922.6|160264.6|159925.2|160255.7|159922.6|2
1655413550000|2022-06-16 21:05:50|160260.5|159918.5|160237.1|159937.7|160260.5|159937.7|160237.1|159918.5|2
1655413560000|2022-06-16 21:06:00|160221|159946.7|160231|159936.4|160231|159946.7|160221|159936.4|2
1655413570000|2022-06-16 21:06:10|160247.7|159921.1|160264|159922|160264|159925.1|160247.7|159921.1|3
1655413580000|2022-06-16 21:06:20|160252.5|159929|160237.7|159935.8|160263.7|159935.8|160237.7|159921.7|4
1655413590000|2022-06-16 21:06:30|160221.3|159929.9|160224.5|159932.8|160227.4|159932.8|160221.3|159929.9|3
1655413600000|2022-06-16 21:06:40|160245.7|159918.3|160245.7|159918.3|160245.7|159918.3|160245.7|159918.3|1
1655413610000|2022-06-16 21:06:50|160224.5|159932.8|160178.7|159958.4|160224.5|159958.4|160178.7|159932.8|2
1655413620000|2022-06-16 21:07:00|160172.8|159961.1|160199.4|159929|160199.4|159961.1|160172.4|159929|4
1655413630000|2022-06-16 21:07:10|160130.9|160000.9|160225.9|159917.8|160225.9|160000.9|160130.9|159917.8|3
1655413640000|2022-06-16 21:07:20|160237.8|159905.8|160245|159903|160245|159905.8|160237.8|159903|2
1655413650000|2022-06-16 21:07:30|160217.5|159924|160225.9|159917|160225.9|159924|160217.5|159917|2
1655413660000|2022-06-16 21:07:40|160234.2|159909.5|160234.2|159909.5|160234.2|159909.5|160234.2|159909.5|1
1655413670000|2022-06-16 21:07:50|160207.4|159933.3|160217.9|159924.4|160217.9|159933.7|160207.4|159924.4|4
1655413680000|2022-06-16 21:08:00|160239|159906.2|160226.1|159918.3|160239|159918.3|160226.1|159906.2|3
1655413690000|2022-06-16 21:08:10|160234.4|159910.8|160235.1|159910.9|160235.1|159910.9|160234.4|159910.3|3
1655413700000|2022-06-16 21:08:20|160215.4|159927.9|160215|159927.7|160215.4|159927.9|160215|159927.7|2
1655413710000|2022-06-16 21:08:30|160192.1|159946.7|160206.3|159934|160206.3|159946.7|160192.1|159934|2
1655413730000|2022-06-16 21:08:50|160192.1|159946.7|160192.1|159946.7|160192.1|159946.7|160192.1|159946.7|1
1655413740000|2022-06-16 21:09:00|160183||160183||160183||160183||1
1655413770000|2022-06-16 21:09:30|160197.9|159934|160183|159946.7|160197.9|159946.7|160183|159934|2
1655413780000|2022-06-16 21:09:40|160207.2|159927.9|160207.2|159927.9|160207.2|159927.9|160207.2|159927.9|1
1655413790000|2022-06-16 21:09:50|160211.3|159927.7|160210.7|159927.7|160211.3|159927.7|160210.7|159927.7|2
1655413800000|2022-06-16 21:10:00|160248.2|159906.2|160250|159908|160250|159908|160248.2|159906.2|2
1655413810000|2022-06-16 21:10:10|160217.8|159918.4|160220.3|159878.3|160230.1|159918.4|160217.8|159878.3|5
1655413820000|2022-06-16 21:10:20|160189.7|159859.5|160189.7|159859.5|160189.7|159859.5|160189.7|159859.5|1
1655413830000|2022-06-16 21:10:30|160169|159827|160169|159827|160169|159827|160169|159827|1
1655413840000|2022-06-16 21:10:40|160161.4|159941|160208.6|159866.6|160230.7|159941|160161.4|159866.6|4
1655413850000|2022-06-16 21:10:50|160205|159863|160216.8|159874.8|160216.8|159874.8|160205|159863|2
1655413860000|2022-06-16 21:11:00|160202.2|159860.2|160207.7|159875.5|160207.7|159909.9|160193.1|159860.2|3
1655413870000|2022-06-16 21:11:10|160209.4|159867.4|160190.6|159848.6|160223.6|159881.6|160190.6|159848.6|3
1655413880000|2022-06-16 21:11:20|160124.5|159994.5|160169|159827|160218|160014.6|160124.5|159827|6
1655413900000|2022-06-16 21:11:40|160218.3|159876.3|160209.1|159867.1|160218.3|159876.3|160209.1|159867.1|2
1655413910000|2022-06-16 21:11:50|160204.8|159862.8|160217|159875|160227.9|159909.9|160193.1|159862.8|4
1655413920000|2022-06-16 21:12:00|160205|159863|160230.9|159888.9|160232|159890|160205|159863|5
1655413930000|2022-06-16 21:12:10|160224.4|159882.4|160169|159827|160224.4|159882.4|160169|159827|2
1655413940000|2022-06-16 21:12:20|160134.5|160004.5|160169|159827|160189.7|160004.5|160134.5|159827|3
1655413950000|2022-06-16 21:12:30|160210.2|159868.2|160218.3|159876.3|160234.5|159892.5|160210.2|159868.2|3
1655413960000|2022-06-16 21:12:40|160209.1|159867.1|160205.2|159863.2|160209.4|159926.4|160190|159863.1|5
1655413970000|2022-06-16 21:12:50|160223.7|159881.7|160205.2|159863.2|160223.7|159881.7|160205.2|159863.2|3
1655413980000|2022-06-16 21:13:00|160230|159931.1|160216.7|159874.7|160231|159931.1|160191.7|159874.7|7
1655413990000|2022-06-16 21:13:10|160221.6|159879.6|160199.2|159857.2|160221.6|159879.6|160199.2|159857.2|3
1655414000000|2022-06-16 21:13:20|160169.4|159827.4|160185.7|159880|160185.7|159930.9|160169.3|159827.4|4
1655414010000|2022-06-16 21:13:30|160222.1|159880.1|160190.1|159848.1|160229.6|159887.6|160190.1|159848.1|4
1655414020000|2022-06-16 21:13:40|160199.2|159896.8|160215.9|159873.9|160221.8|159896.8|160199.2|159873.9|4
1655414030000|2022-06-16 21:13:50|160234|159892|160220.9|159878.9|160234|159892|160220.9|159878.9|2
1655414040000|2022-06-16 21:14:00|160233.6|159891.6|160192.2|159859.7|160233.6|159952.7|160162.3|159827.4|5
1655414050000|2022-06-16 21:14:10|160178.7|159913.9|160184.3|159894.6|160184.3|159913.9|160178.7|159894.6|2
1655414060000|2022-06-16 21:14:20|160194.6|159859.7|160218.4|159876.4|160218.4|159876.4|160194.6|159859.7|4
1655414070000|2022-06-16 21:14:30|160213.6|159871.6|160207.2|159865.2|160213.6|159926.4|160198.8|159865.2|3
1655414080000|2022-06-16 21:14:40|160234.7|159892.7|160207.2|159865.2|160234.7|159892.7|160207.2|159865.2|4
1655414090000|2022-06-16 21:14:50|160210.7|159868.7|160232.3|159890.3|160241.9|159899.9|160210.7|159868.7|10
1655414100000|2022-06-16 21:15:00|160226.6|159884.6|160225.9|159883.9|160233.6|159891.6|160222.4|159880.4|8
1655414110000|2022-06-16 21:15:10|160232.5|159890.5|160229.9|159887.9|160236.2|159894.2|160220.9|159878.9|9
1655414120000|2022-06-16 21:15:20|160224.8|159882.8|160237.2|159895.2|160244.4|159913|160220.2|159880.1|10
1655414130000|2022-06-16 21:15:30|160248.2|159906.2|160239.6|159897.6|160248.2|159906.2|160231.6|159889.6|5
1655414140000|2022-06-16 21:15:40|160248.1|159906.1|160237.7|159895.7|160248.1|159906.1|160234.4|159892.4|5
1655414150000|2022-06-16 21:15:50|160218.8|159914.2|160226.6|159884.6|160232.2|159924.6|160210.4|159882.4|5
1655414160000|2022-06-16 21:16:00|160223.8|159881.8|160228.1|159886.1|160228.6|160005.3|160135.3|159873.3|8
1655414170000|2022-06-16 21:16:10|160214.5|159872.5|160227|159885|160230.6|159888.6|160214.5|159872.5|5
1655414180000|2022-06-16 21:16:20|160221.7|159879.7|160230.5|159888.5|160230.5|159888.5|160221.7|159879.7|5
1655414190000|2022-06-16 21:16:30|160240.6|159898.6|160244.2|159902.2|160244.2|159902.2|160234.7|159892.7|7
1655414200000|2022-06-16 21:16:40|160241.1|159899.1|160226.4|159884.4|160241.9|159899.9|160222.4|159880.4|4
1655414210000|2022-06-16 21:16:50|160223.1|159881.1|160270.9|159928.9|160281.2|159939.2|160223.1|159881.1|6
1655414220000|2022-06-16 21:17:00|160258.2|159916.2|160180.8|159937.2|160270.2|160005.3|160135.3|159901.5|7
1655414230000|2022-06-16 21:17:10|160198.4|159902.9|160266.1|159924.1|160288.2|159946.2|160198.4|159902.9|7
1655414240000|2022-06-16 21:17:20|160253.7|159911.7|160266.6|159924.6|160266.6|159924.6|160247.2|159905.2|4
1655414250000|2022-06-16 21:17:30|160266.9|159924.9|160260.1|159918.1|160266.9|159924.9|160245.4|159903.4|7
1655414260000|2022-06-16 21:17:40|160232.6|159942.4|160179|159938.9|160250.5|159997.9|160127.9|159908.5|6
1655414270000|2022-06-16 21:17:50|160189.1|159918|160220.8|159939|160238.9|159939|160189.1|159918|4
1655414280000|2022-06-16 21:18:00|160220.2|159919.5|160221.4|159938.2|160265.4|159938.2|160220.2|159898.7|5
1655414290000|2022-06-16 21:18:10|160233.7|159911.6|160242.1|159900.1|160251.1|159911.6|160233.7|159900.1|4
1655414300000|2022-06-16 21:18:20|160244.1|159902.1|160256.9|159914.9|160261.3|159919.3|160234.6|159892.6|6
1655414310000|2022-06-16 21:18:30|160252.4|159910.4|160173.1|159950.3|160255.6|159950.3|160173.1|159898.1|4
1655414320000|2022-06-16 21:18:40|160177.9|159939.9|160265.8|159923.8|160265.8|159939.9|160177.9|159906.4|6
1655414330000|2022-06-16 21:18:50|160239.7|159897.7|160172.9|159950.6|160239.7|159950.6|160172.9|159897.7|2
1655414340000|2022-06-16 21:19:00|160211.8|159916.2|160240.1|159898.1|160245.5|159916.2|160211.8|159890|5
1655414350000|2022-06-16 21:19:10|160247.2|159905.2|160239.6|159897.6|160247.2|159905.2|160234.4|159892.4|4
1655414360000|2022-06-16 21:19:20|160234|159892|160253.4|159911.4|160257.6|159915.6|160234|159892|4
1655414370000|2022-06-16 21:19:30|160256.9|159914.9|160236|159899.6|160256.9|159914.9|160236|159899.6|5
1655414380000|2022-06-16 21:19:40|160245.8|159903.8|160249.9|159907.9|160259.6|159917.6|160237.2|159895.2|4
1655414390000|2022-06-16 21:19:50|160250.3|159908.3|160246.3|159904.3|160253.5|159911.5|160240.2|159898.2|5
1655414400000|2022-06-16 21:20:00|160257.2|159915.2|160237.9|159901.3|160257.2|159915.2|160235.5|159893.5|4
1655414410000|2022-06-16 21:20:10|160234.8|159896|160236.8|159894.8|160241.1|159899.1|160234.8|159892.8|5
1655414420000|2022-06-16 21:20:20|160245.2|159903.2|160208.3|159866.3|160245.2|159903.2|160208.3|159866.3|3
1655414430000|2022-06-16 21:20:30|160222.9|159880.9|160193.9|159936.7|160237.4|159936.7|160193.9|159880.9|4
1655414440000|2022-06-16 21:20:40|160179.1|159929.8|160208.3|159866.3|160208.3|159929.8|160179.1|159866.3|4
1655414450000|2022-06-16 21:20:50|160283.5|159947.7|160234.1|159927.6|160283.5|159947.7|160234.1|159904.2|7
1655414460000|2022-06-16 21:21:00|160253.4|159911.4|160245.2|159903.2|160253.4|159911.4|160245.2|159903.2|3
1655414470000|2022-06-16 21:21:10|160250.3|159908.3|160245.9|159903.9|160250.3|159908.3|160245.9|159903.9|2
1655414480000|2022-06-16 21:21:20|160210|159868|160132.4|160002.4|160210|160002.4|160132.4|159868|2
1655414490000|2022-06-16 21:21:30|160210|159868|160210|159868|160210|159868|160210|159868|1
1655414500000|2022-06-16 21:21:40|160228|159886|160179.8|159930.6|160228|160002.4|160132.4|159886|3
1655414510000|2022-06-16 21:21:50|160190.5|159910.2|160259|159917|160259|159917|160190.5|159888.3|4
1655414520000|2022-06-16 21:22:00|160243.2|159901.2|160210.9|159934.3|160243.2|159934.3|160210.9|159901.2|2
1655414530000|2022-06-16 21:22:10|160223.4|159916.8|160189.8|159910.6|160243.1|159916.8|160189.8|159901.1|3
1655414540000|2022-06-16 21:22:20|160183.7|159922.4|160168.4|159952.1|160189.8|159952.1|160168.4|159910.6|3
1655414550000|2022-06-16 21:22:30|160189.8|159910.6|160209.8|159867.8|160209.8|159910.6|160189.8|159867.8|2
1655414560000|2022-06-16 21:22:40|160223.9|159881.9|160220.3|159878.3|160223.9|159881.9|160220.3|159878.3|2
1655414570000|2022-06-16 21:22:50|160249.3|159907.3|160226.8|159900.2|160249.3|159907.3|160226.8|159892.9|6
1655414580000|2022-06-16 21:23:00|160242.9|159900.9|160238.3|159896.3|160242.9|159900.9|160237|159895|4
1655414590000|2022-06-16 21:23:10|160234.8|159892.8|160209.8|159867.8|160234.8|159892.8|160209.8|159867.8|2
1655414600000|2022-06-16 21:23:20|160168.4|159952.1|160168.4|159952.1|160168.4|159952.1|160168.4|159952.1|1
1655414610000|2022-06-16 21:23:30|160179.3|159930.9|160236.1|159894.1|160236.1|159958|160169.9|159894.1|6
1655414620000|2022-06-16 21:23:40|160220.3|159878.3|160235.2|159893.2|160235.2|159893.2|160209.8|159867.8|3
1655414630000|2022-06-16 21:23:50|160253|159911|160229.9|159887.9|160253|159911|160229.9|159887.9|3
1655414640000|2022-06-16 21:24:00|160240.8|159898.8|160192.2|159910.6|160243.3|159910.6|160192.2|159898.8|4
1655414650000|2022-06-16 21:24:10|160209.8|159867.8|160174.2|159932.6|160209.8|159995.7|160124.3|159867.8|5
1655414670000|2022-06-16 21:24:30|160167.5|159944.2|160242.1|159900.1|160250|159944.2|160167.5|159893.2|5
1655414680000|2022-06-16 21:24:40|160236.5|159894.5|160235.3|159893.3|160244.6|159902.6|160235.3|159893.3|5
1655414690000|2022-06-16 21:24:50|160234.2|159892.2|160238.1|159896.1|160238.1|159896.1|160234.2|159892.2|2
1655414700000|2022-06-16 21:25:00|160209.8|159867.8|160185.6|159944.3|160209.8|159944.3|160185.6|159867.8|2
1655414710000|2022-06-16 21:25:10|160192.5|159925|160220.3|159878.3|160241.4|159925|160192.5|159878.3|4
1655414720000|2022-06-16 21:25:20|160209.8|159867.8|160207.7|159922|160245.5|159922|160207.7|159867.8|5
1655414730000|2022-06-16 21:25:30|160249.6|159907.6|160199.7|159951|160249.6|159951|160186.8|159907.6|7
1655414740000|2022-06-16 21:25:40|160205.1|159927.3|160241.3|159899.3|160247.9|159931.2|160196.4|159899.3|7
1655414750000|2022-06-16 21:25:50|160235.4|159893.4|160206|159910.6|160241.3|159910.6|160206|159893.4|4
1655414760000|2022-06-16 21:26:00|160197.5|159958|160202.3|159930.9|160206|159958|160197.5|159910.6|3
1655414770000|2022-06-16 21:26:10|160206|159910.6|160186.6|159922.4|160209.8|159964.8|160166.7|159867.8|7
1655414780000|2022-06-16 21:26:20|160237.6|159895.6|160229.2|159887.2|160237.6|159895.6|160228.4|159886.4|4
1655414790000|2022-06-16 21:26:30|160227.4|159885.4|160237.9|159895.9|160237.9|159922.3|160201.5|159878.3|4
1655414800000|2022-06-16 21:26:40|160232.2|159890.2|160226.4|159910.5|160241.7|159910.5|160226.4|159890.2|4
1655414810000|2022-06-16 21:26:50|160241.5|159899.5|160209.8|159867.8|160241.5|160008.1|160138.1|159867.8|3
1655414820000|2022-06-16 21:27:00|160171.6|159964.8|160171.6|159964.8|160171.6|159964.8|160171.6|159964.8|1
1655414830000|2022-06-16 21:27:10|160177|159952.1|160235.8|159893.8|160244.8|159952.1|160177|159893.8|5
1655414840000|2022-06-16 21:27:20|160229.3|159887.3|160203.2|159932.7|160229.3|159932.7|160203.2|159887.3|2
1655414850000|2022-06-16 21:27:30|160215|159907.4|160230.1|159888.1|160238.5|159907.4|160215|159888.1|3
1655414860000|2022-06-16 21:27:40|160238.2|159896.2|160205.2|159937.4|160264.1|159965.2|160193.8|159867.9|5
1655414870000|2022-06-16 21:27:50|160180.7|159942.3|160193.7|159910.7|160193.7|159942.3|160180.7|159910.7|2
1655414880000|2022-06-16 21:28:00|160185.4|159931|160172.4|159952.1|160209.3|159952.1|160172.4|159867.3|4
1655414890000|2022-06-16 21:28:10|160226.5|159906.7|160244.8|159902.8|160262.1|159920.1|160226.5|159894.1|6
1655414900000|2022-06-16 21:28:20|160256.3|159914.3|160247|159905|160256.3|159914.3|160244.8|159902.8|5
1655414910000|2022-06-16 21:28:30|160248.2|159906.2|160244.7|159902.7|160249.2|159907.2|160244.7|159902.7|4
1655414920000|2022-06-16 21:28:40|160185.8|159922.3|160172.3|159952|160208.9|159952|160172.3|159866.9|5
1655414930000|2022-06-16 21:28:50|160191.2|159910.4|160185.8|159922.3|160191.2|159922.3|160185.8|159910.4|2
1655414940000|2022-06-16 21:29:00|160208.9|159866.9|160204.6|159928.4|160242.3|159928.4|160204.6|159866.9|4
1655414950000|2022-06-16 21:29:10|160205.8|159918.6|160226.9|159884.9|160234.8|159918.6|160205.8|159884.9|3
1655414960000|2022-06-16 21:29:20|160238.8|159896.8|160211.3|159919|160238.8|159919|160211.3|159891.1|3
1655414970000|2022-06-16 21:29:30|160211.4|159913.7|160208.9|159866.9|160211.4|159913.7|160191.2|159866.9|3
1655414990000|2022-06-16 21:29:50|160226.1|159884.1|160169.6|159957.9|160230.4|159957.9|160169.6|159877.6|5
1655415000000|2022-06-16 21:30:00|160198.8|159974.4|160285.3|159943.3|160285.3|159974.4|160198.8|159916.3|15
1655415010000|2022-06-16 21:30:10|160277.6|159935.6|160238.3|159948.9|160290.2|159948.9|160238.3|159935.6|9
1655415020000|2022-06-16 21:30:20|160262.9|159920.9|160278.3|159936.3|160278.3|159936.3|160262.9|159920.9|9
1655415030000|2022-06-16 21:30:30|160282.5|159946.8|160243.3|159941.8|160294.8|159952.9|160243.3|159933.8|7
1655415040000|2022-06-16 21:30:40|160245.7|159941.4|160274.5|159932.5|160274.5|159946|160245.7|159932.5|6
1655415050000|2022-06-16 21:30:50|160287.7|159955|160231.8|159947.3|160294|159957.7|160231.8|159934.2|7
1655415060000|2022-06-16 21:31:00|160241.9|159937.6|160275.8|159933.8|160276|159937.6|160241.9|159922.2|7
1655415070000|2022-06-16 21:31:10|160270.8|159928.8|160274.8|159932.8|160275.6|159933.6|160267.2|159925.2|7
1655415080000|2022-06-16 21:31:20|160271.9|159929.9|160212.2|159971.3|160279.3|159971.3|160212.2|159929.9|6
1655415090000|2022-06-16 21:31:30|160225.7|159964.9|160241.9|159965.6|160241.9|159965.6|160217.7|159964.9|3
1655415100000|2022-06-16 21:31:40|160240.7|159963.4|160210.9|159971.7|160273.5|159971.7|160210.9|159954|6
1655415110000|2022-06-16 21:31:50|160222.5|159969.4|160279.4|159937.4|160279.4|159969.4|160222.5|159924.9|7
1655415120000|2022-06-16 21:32:00|160274.9|159932.9|160280|159938|160280|159938|160269.4|159927.4|4
1655415130000|2022-06-16 21:32:10|160267.4|159925.4|160254.4|159932.9|160278|159936|160254.4|159925.4|8
1655415140000|2022-06-16 21:32:20|160236.1|159967.4|160259.2|159963.7|160273.3|159968.7|160224.3|159963.7|7
1655415150000|2022-06-16 21:32:30|160241.3|159962|160229.7|159928.2|160268.7|160014.3|160142.9|159923.4|13
1655415160000|2022-06-16 21:32:40|160230.8|159929.5|160234.6|159930.9|160257.8|159937.4|160220.4|159908.6|10
1655415170000|2022-06-16 21:32:50|160272.8|159937.1|160256.4|159914.4|160279.1|159937.1|160236.1|159914.4|9
1655415180000|2022-06-16 21:33:00|160250.8|159916.6|160257.2|159915.2|160303|159961|160250.8|159915.2|10
1655415190000|2022-06-16 21:33:10|160263.4|159921.4|160325.2|159983.2|160326.4|159984.4|160260|159920.9|9
1655415200000|2022-06-16 21:33:20|160326.5|159984.5|160307.9|159965.9|160330.1|159988.1|160253.6|159918.2|10
1655415210000|2022-06-16 21:33:30|160306.8|159964.8|160327.4|159985.4|160327.4|159985.4|160193.1|159922.3|11
1655415220000|2022-06-16 21:33:40|160354.2|160012.2|160213|159956.8|160354.2|160012.2|160213|159922.3|12
1655415230000|2022-06-16 21:33:50|160252.7|159910.8|160261.6|159924.5|160348.6|160006.6|160235.2|159910.8|9
1655415240000|2022-06-16 21:34:00|160252.4|159926.4|160249.1|159931.3|160342.8|160000.8|160249.1|159920.5|13
1655415250000|2022-06-16 21:34:10|160190.6|159978|160336.4|159994.4|160336.4|159994.4|160190.6|159971.5|7
1655415260000|2022-06-16 21:34:20|160252.1|159975.5|160181.7|159979.4|160252.1|159979.4|160181.7|159972.9|4
1655415270000|2022-06-16 21:34:30|160199.7|159976.6|160273.8|159931.8|160273.8|159980.8|160197|159923|5
1655415280000|2022-06-16 21:34:40|160254.6|159937.3|160262.8|159920.8|160262.8|159937.3|160254.6|159919.8|3
1655415290000|2022-06-16 21:34:50|160254.3|159932.7|160212|159957.7|160256|159957.7|160212|159932.7|3
1655415300000|2022-06-16 21:35:00|160242.2|159922.6|160236.1|159971.2|160321.5|159979.5|160219.9|159922.6|8
1655415310000|2022-06-16 21:35:10|160220.1|159974|160225|159967.8|160226.9|159974|160220.1|159967.4|9
1655415320000|2022-06-16 21:35:20|160219|159967.1|160234.7|159933.1|160234.7|159969.2|160213.6|159933.1|14
1655415330000|2022-06-16 21:35:30|160259.6|159917.6|160216|159934.5|160279.9|159945.3|160216|159917.6|15
1655415340000|2022-06-16 21:35:40|160210.5|159939.4|160228.4|159926|160254.6|159941.1|160210.5|159907.7|8
1655415350000|2022-06-16 21:35:50|160214.2|159937.7|160252.9|159910.9|160256.2|159937.7|160214.2|159910.9|10
1655415360000|2022-06-16 21:36:00|160252.5|159910.5|160228.1|159931.2|160255|159931.2|160226.5|159910.5|13
1655415370000|2022-06-16 21:36:10|160229.7|159929|160219.5|159945.5|160254.2|159945.5|160216.9|159910.1|9
1655415380000|2022-06-16 21:36:20|160258.8|159916.8|160246.2|159909.2|160258.8|159956.9|160200.3|159909.2|9
1655415390000|2022-06-16 21:36:30|160251.6|159909.6|160225.7|159941.9|160259.6|159945.4|160217.7|159909.6|11
1655415400000|2022-06-16 21:36:40|160255.4|159913.4|160256.3|159914.3|160257.1|159915.1|160254.2|159912.2|7
1655415410000|2022-06-16 21:36:50|160259.3|159917.3|160207.7|159952.4|160259.3|159952.4|160205.6|159904.5|9
1655415420000|2022-06-16 21:37:00|160261.7|159919.7|160257.5|159915.5|160261.7|159926.8|160237.9|159913.3|11
1655415430000|2022-06-16 21:37:10|160258.6|159916.6|160249|159917.7|160258.6|159917.7|160249|159913.8|5
1655415440000|2022-06-16 21:37:20|160255.5|159913.5|160207.7|159946.4|160258.4|159958|160194.8|159913.5|8
1655415450000|2022-06-16 21:37:30|160217.6|159938.3|160242.4|159919.6|160242.4|160011.1|160141.1|159919.5|7
1655415460000|2022-06-16 21:37:40|160219.2|159939.2|160207.9|159952.2|160226.8|159952.3|160207.8|159931.4|8
1655415470000|2022-06-16 21:37:50|160254.5|159912.5|160140.8|160010.8|160258.1|160010.8|160140.6|159912.3|8
1655415480000|2022-06-16 21:38:00|160176.4|159976.4|160255.1|159913.1|160256.1|159976.4|160176.4|159912.7|8
1655415490000|2022-06-16 21:38:10|160253.9|159911.9|160255.3|159913.3|160255.7|159921.3|160244.2|159911.9|7
1655415500000|2022-06-16 21:38:20|160258.3|159916.3|160225.6|159932.7|160258.3|159945|160213|159914.2|6
1655415510000|2022-06-16 21:38:30|160255|159913|160249|159916.1|160255.3|159916.1|160249|159911.6|11
1655415520000|2022-06-16 21:38:40|160235|159926.9|160208.1|159952.7|160255.1|159960|160193.3|159907.9|12
1655415530000|2022-06-16 21:38:50|160208.2|159947|160243.5|159925.9|160260.3|159947|160208.2|159914.8|11
1655415540000|2022-06-16 21:39:00|160257.8|159915.8|160256.8|159914.8|160258.5|159916.5|160254.3|159912.3|8
1655415550000|2022-06-16 21:39:10|160257.5|159915.5|160208.2|159947.2|160258.5|159953.7|160202.2|159914.2|9
1655415560000|2022-06-16 21:39:20|160255.5|159913.5|160252.5|159910.5|160255.8|159923.8|160237.4|159910.5|7
1655415570000|2022-06-16 21:39:30|160255.3|159913.3|160229.9|159931.7|160255.3|159937.9|160221.1|159911.7|8
1655415580000|2022-06-16 21:39:40|160177.6|159976.6|160208.1|159952.9|160242.7|159976.6|160177.6|159920.1|7
1655415590000|2022-06-16 21:39:50|160213|159946.7|160247.3|159913.6|160247.3|159952.9|160206|159913.6|8
1655415600000|2022-06-16 21:40:00|160254.7|159912.7|160229.8|159933.8|160257.3|159951.3|160201|159910.9|13
1655415610000|2022-06-16 21:40:10|160257.3|159915.3|160219.5|159946|160257.3|159946.1|160216.9|159912.4|10
1655415620000|2022-06-16 21:40:20|160258.6|159916.6|160241.7|159918.9|160258.6|159924.6|160234.8|159914.1|6
1655415630000|2022-06-16 21:40:30|160231.1|159932.5|160258.4|159916.4|160261.3|159932.5|160231.1|159912.3|17
1655415640000|2022-06-16 21:40:40|160258.3|159916.3|160218.4|159952.3|160260.2|159952.3|160214.4|159914.8|8
1655415650000|2022-06-16 21:40:50|160228.5|159938.9|160249.7|159921.3|160258.6|159938.9|160228.5|159914.2|7
1655415660000|2022-06-16 21:41:00|160257.7|159915.7|160258.8|159916.8|160258.8|159920.3|160248.7|159913.4|7
1655415670000|2022-06-16 21:41:10|160257.5|159915.5|160230.6|159928.2|160257.6|159944.3|160213.5|159915.5|6
1655415680000|2022-06-16 21:41:20|160252.1|159910.1|160249.4|159915.5|160255.5|159915.5|160247.6|159910.1|8
1655415690000|2022-06-16 21:41:30|160254|159912|160252|159916.4|160257.1|159916.4|160252|159912|10
1655415700000|2022-06-16 21:41:40|160258.4|159914|160259.6|159917.6|160259.6|159928.8|160230.9|159907.8|8
1655415710000|2022-06-16 21:41:50|160260.1|159918.1|160256|159920.8|160260.5|159920.8|160256|159917.3|7
1655415720000|2022-06-16 21:42:00|160259.6|159917.6|160260.3|159918.3|160261|159920.6|160256.2|159917.5|7
1655415730000|2022-06-16 21:42:10|160260.1|159918.1|160242.6|159922.9|160260.1|159946.1|160216.7|159917.8|7
1655415740000|2022-06-16 21:42:20|160244.3|159922.3|160185.2|159980.1|160244.3|159980.1|160185.2|159922.3|4
1655415750000|2022-06-16 21:42:30|160184.1|159979.1|160182.9|159977.2|160258|159979.1|160182.9|159916|6
1655415760000|2022-06-16 21:42:40|160186.2|159979.1|160199.1|159977.2|160202.6|159979.1|160184.8|159973.1|6
1655415770000|2022-06-16 21:42:50|160260.1|159918.1|160257.2|159915.2|160260.1|159921.9|160254.9|159913.4|10
1655415780000|2022-06-16 21:43:00|160258.3|159916.3|160250.8|159911.6|160258.3|159923.7|160234.7|159910.1|11
1655415790000|2022-06-16 21:43:10|160253.3|159911.3|160241.7|159899.7|160253.3|159911.3|160241.7|159899.7|9
1655415800000|2022-06-16 21:43:20|160250.4|159908.4|160253.1|159911.1|160254.5|159912.5|160250.4|159908.4|11
1655415810000|2022-06-16 21:43:30|160253.5|159911.5|160248.3|159907.7|160253.5|159935|160217.2|159907.6|9
1655415820000|2022-06-16 21:43:40|160250.3|159909.4|160250.9|159908.9|160254.3|159912.3|160250.1|159908.1|9
1655415830000|2022-06-16 21:43:50|160249|159907|160199.4|159937.4|160249|159968.2|160168.4|159891|11
1655415840000|2022-06-16 21:44:00|160239.3|159897.3|160232.5|159890.5|160239.3|159897.3|160155.2|159813.2|17
1655415850000|2022-06-16 21:44:10|160234|159892|160205.4|159920.9|160234|159920.9|160205.4|159886|6
1655415860000|2022-06-16 21:44:20|160220.5|159898.9|160209.8|159899.2|160234.7|159908.7|160166.4|159824.4|10
1655415870000|2022-06-16 21:44:30|160230.9|159888.9|160229.3|159887.3|160234.6|159892.6|160223.3|159881.3|10
1655415880000|2022-06-16 21:44:40|160228.7|159886.7|160227|159885|160232.7|159902.8|160214.9|159882.9|12
1655415890000|2022-06-16 21:44:50|160237.7|159895.7|160227.1|159885.1|160237.7|159895.7|160224.8|159882.8|10
1655415900000|2022-06-16 21:45:00|160229.9|159887.9|160202.4|159941.9|160236.3|159941.9|160201.1|159887.9|22
1655415910000|2022-06-16 21:45:10|160192|159948.8|160179.6|159961.3|160241.6|159961.3|160179.6|159908.4|12
1655415920000|2022-06-16 21:45:20|160178.2|159960.2|160249.5|159907.5|160249.5|160009|160128.9|159907.5|15
1655415930000|2022-06-16 21:45:30|160220.3|159920|160257.2|159915.2|160257.9|159945.9|160212.1|159906|12
1655415940000|2022-06-16 21:45:40|160242.8|159927.6|160242.9|159928.9|160257.4|159935.7|160236|159914.5|7
1655415950000|2022-06-16 21:45:50|160251.4|159919.6|160229.5|159930.7|160251.4|159947|160199.8|159919.5|6
1655415960000|2022-06-16 21:46:00|160218|159942|160195.2|159970.1|160218|159975.7|160177.8|159942|8
1655415970000|2022-06-16 21:46:10|160209.4|159965|160203.2|159968.7|160209.4|159969.7|160200.5|159965|6
1655415980000|2022-06-16 21:46:20|160206|159967|160124.1|159994.1|160206.9|159994.1|160124.1|159935.4|7
1655415990000|2022-06-16 21:46:30|160134.5|160004.5|160255.2|159913.2|160255.2|160011|160134.5|159903.8|10
1655416000000|2022-06-16 21:46:40|160252.7|159910.7|160253.3|159911.3|160253.6|159911.6|160251.8|159909.8|4
1655416010000|2022-06-16 21:46:50|160254.7|159912.7|160238|159896|160254.9|159912.9|160238|159896|8
1655416020000|2022-06-16 21:47:00|160209.4|159924|160200.6|159967|160213.3|159967|160200.6|159900.6|4
1655416030000|2022-06-16 21:47:10|160195.7|159966.3|160213|159909.4|160213|159966.6|160195.7|159909.4|7
1655416040000|2022-06-16 21:47:20|160212.4|159916.6|160229.3|159895.1|160254.3|159966.1|160201.2|159895.1|9
1655416050000|2022-06-16 21:47:30|160229.2|159907.9|160244.7|159902.7|160244.7|159907.9|160229.2|159898.8|4
1655416060000|2022-06-16 21:47:40|160240.8|159898.8|160241.1|159899.1|160254.8|159912.8|160240.8|159898.8|7
1655416070000|2022-06-16 21:47:50|160242.2|159900.2|160246|159904|160246|159904|160242.2|159900.2|2
1655416080000|2022-06-16 21:48:00|160203.5|159940.1|160176.9|159972.6|160224.6|160002.3|160125.2|159898.3|8
1655416090000|2022-06-16 21:48:10|160135.4|160005.4|160249|159918.3|160253.7|160005.4|160135.4|159910.7|6
1655416100000|2022-06-16 21:48:20|160254|159912|160237.6|159895.6|160254|159912|160237.6|159895.6|6
1655416110000|2022-06-16 21:48:30|160242.7|159900.7|160245.3|159903.3|160246.7|159904.7|160242.7|159900.7|4
1655416120000|2022-06-16 21:48:40|160244.1|159902.1|160238.2|159896.2|160247|159905|160237.6|159895.6|5
1655416130000|2022-06-16 21:48:50|160200.4|159918.9|160200.3|159960.3|160203.1|159960.3|160198.1|159918.9|5
1655416140000|2022-06-16 21:49:00|160199.1|159959.2|160208|159914.4|160211.8|159960.3|160199.1|159902.7|4
1655416150000|2022-06-16 21:49:10|160202.6|159930.7|160229.1|159937.1|160244.2|159937.1|160202.6|159901.4|6
1655416160000|2022-06-16 21:49:20|160252.8|159910.8|160252.3|159910.3|160253.8|159911.8|160251.3|159909.3|5
1655416170000|2022-06-16 21:49:30|160252.6|159910.6|160208.5|159915.9|160252.6|159921.4|160206.4|159894.4|5
1655416180000|2022-06-16 21:49:40|160205.2|159925.6|160207.6|159939|160208.5|159939|160203.3|159915.9|5
1655416190000|2022-06-16 21:49:50|160203.7|159961.6|160196.3|159925.5|160203.7|159961.6|160195.8|159908.8|4
1655416200000|2022-06-16 21:50:00|160196.5|159931.1|160196.3|159925.6|160196.5|159931.1|160196.2|159921.6|5
1655416210000|2022-06-16 21:50:10|160195.8|159908.8|160196.3|159925.5|160196.3|159925.5|160195.8|159908.8|3
1655416220000|2022-06-16 21:50:20|160196.2|159921.6|160197.3|159953.5|160197.3|159953.5|160196.2|159921.6|3
1655416230000|2022-06-16 21:50:30|160196|159916.2|160197.3|159953.5|160197.6|159953.5|160196|159916.2|3
1655416250000|2022-06-16 21:50:50|160197.7|159915.3|160197.5|159934.4|160197.7|159934.4|160197.5|159915.3|3
1655416260000|2022-06-16 21:51:00|160197.6|159921.6|160201|159942|160201.6|159942.1|160197.6|159921.6|5
1655416270000|2022-06-16 21:51:10|160200.7|159944.4|160196.5|159952.6|160200.7|159952.6|160196.5|159944.4|3
1655416280000|2022-06-16 21:51:20|160197.5|159917.4|160197.4|159929.4|160197.5|159929.4|160197.4|159917.4|4
1655416290000|2022-06-16 21:51:30|160197|159953.1|160197|159953.1|160197|159953.1|160197|159953.1|1
1655416300000|2022-06-16 21:51:40|160197.7|159912.5|160197|159953.1|160197.7|159953.1|160197|159912.5|4
1655416320000|2022-06-16 21:52:00|160253.5|159911.5|160228.7|159909.4|160253.5|159911.5|160228.7|159908.7|5
1655416330000|2022-06-16 21:52:10|160205.4|159935.8|160244.6|159902.6|160247.8|159945.5|160205.4|159902.6|6
1655416340000|2022-06-16 21:52:20|160245.7|159903.7|160241.1|159899.1|160245.7|159903.7|160238|159896|6
1655416350000|2022-06-16 21:52:30|160204.2|159919.8|160202.1|159929.9|160204.2|159929.9|160202.1|159919.8|2
1655416360000|2022-06-16 21:52:40|160203.3|159924|160209.7|159919.8|160213.6|159929.9|160202.1|159909.2|4
1655416370000|2022-06-16 21:52:50|160211.8|159914.2|160251.2|159909.2|160254.6|159929.9|160206|159896.2|5
1655416380000|2022-06-16 21:53:00|160249.7|159907.7|160237.7|159895.7|160250.7|159908.7|160233.1|159891.1|4
1655416390000|2022-06-16 21:53:10|160246.9|159904.9|160243.5|159901.5|160246.9|159904.9|160243.5|159901.5|3
1655416400000|2022-06-16 21:53:20|160246.9|159904.9|160211.8|159914.2|160246.9|159914.2|160211.8|159904.8|3
1655416410000|2022-06-16 21:53:30|160209.7|159919.8|160197.2|159953.5|160209.7|159953.5|160197.2|159919.8|2
1655416420000|2022-06-16 21:53:40|160228.6|159894.4|160217.3|159924|160228.6|159929.9|160209.4|159894.4|6
1655416430000|2022-06-16 21:53:50|160249.1|159907.1|160245.3|159903.3|160249.1|159907.1|160245.3|159903.3|3
1655416440000|2022-06-16 21:54:00|160252.2|159910.2|160197.2|159953.5|160252.2|159953.5|160197.2|159902.9|6
1655416460000|2022-06-16 21:54:20|160222.7|159915.9|160213.2|159930|160222.7|159930|160213.2|159915.9|2
1655416470000|2022-06-16 21:54:30|160210|159934.7|160210|159934.7|160210|159934.7|160210|159934.7|1
1655416480000|2022-06-16 21:54:40|160197.2|159953.5|160210|159934.7|160221.1|159953.5|160197.2|159918.2|5
1655416490000|2022-06-16 21:54:50|160197.2|159953.5|160213.2|159930|160221.1|159953.5|160197.2|159918.2|3
1655416500000|2022-06-16 21:55:00|160218.5|159922.2|160217.4|159931.6|160218.5|159950.2|160208.7|159922.2|5
1655416510000|2022-06-16 21:55:10|160211.4|159940.3|160209.1|159942.4|160211.4|159942.4|160209.1|159940.3|2
1655416520000|2022-06-16 21:55:20|160196.3|159954|160209.4|159935|160218.2|159954|160196.3|159922.3|3
1655416530000|2022-06-16 21:55:30|160212.7|159930.2|160215|159926.9|160220.9|159935|160209.4|159918.4|4
1655416540000|2022-06-16 21:55:40|160209.4|159935|160196.3|159954|160209.4|159954|160196.3|159935|2
1655416550000|2022-06-16 21:55:50|160220.9|159918.4|160212.3|159931|160220.9|159931|160212.3|159918.4|3
1655416560000|2022-06-16 21:56:00|160209.1|159935.6|160178.3|159953.3|160209.1|159997.3|160127.3|159935.6|4
1655416570000|2022-06-16 21:56:10|160182.2|159953.4|160242.2|159906|160255.4|159953.4|160179.8|159901.7|6
1655416580000|2022-06-16 21:56:20|160244.7|159905.3|160247.3|159905.3|160247.5|159905.5|160241.6|159903|4
1655416590000|2022-06-16 21:56:30|160214.2|159928.5|160211.1|159932.9|160218.6|159932.9|160211.1|159922.4|3
1655416600000|2022-06-16 21:56:40|160208.2|159937.2|160216.5|159928.7|160220.3|159954.9|160181.4|159923.7|8
1655416610000|2022-06-16 21:56:50|160195|159949.8|160218.4|159939.1|160234.3|159949.8|160195|159914.3|5
1655416620000|2022-06-16 21:57:00|160194.4|159945.6|160198.4|159956.6|160198.4|159956.6|160183.5|159945.6|4
1655416630000|2022-06-16 21:57:10|160203.8|159956.2|160202|159960.8|160203.8|159962.7|160202|159956.2|3
1655416640000|2022-06-16 21:57:20|160239|159905.7|160224.8|159925.3|160239|159925.3|160224.8|159905.7|4
1655416650000|2022-06-16 21:57:30|160219.3|159933.3|160222.7|159923.2|160233.6|159933.3|160219.3|159909|3
1655416660000|2022-06-16 21:57:40|160244.4|159902.4|160220.5|159927.5|160244.4|159927.5|160220.5|159900.2|4
1655416670000|2022-06-16 21:57:50|160197.5|159956.2|160251.6|159914|160254.3|159956.2|160197.5|159908.6|6
1655416680000|2022-06-16 21:58:00|160202.8|159961.6|160238.3|159906.1|160238.3|159962.6|160201|159906.1|5
1655416690000|2022-06-16 21:58:10|160217.4|159931.1|160217.4|159931.1|160231.3|159931.1|160217.4|159914.4|3
1655416700000|2022-06-16 21:58:20|160247.5|159905.5|160245.1|159903.1|160247.5|159905.5|160245.1|159903.1|2
1655416710000|2022-06-16 21:58:30|160246.2|159904.2|160241.8|159899.8|160248.8|159906.8|160241.8|159899.8|4
1655416720000|2022-06-16 21:58:40|160243.6|159901.6|160247.6|159905.6|160249|159907|160243.6|159901.6|4
1655416730000|2022-06-16 21:58:50|160246.8|159904.8|160245.8|159903.8|160246.8|159904.8|160245.8|159903.8|2
1655416740000|2022-06-16 21:59:00|160196.5|159956.2|160230.3|159906|160230.3|159956.2|160196.5|159906|2
1655416750000|2022-06-16 21:59:10|160220.6|159920.4|160213.4|159931.1|160220.6|159931.1|160213.4|159920.4|4
1655416760000|2022-06-16 21:59:20|160245.5|159903.5|160248.9|159906.9|160248.9|159906.9|160245.5|159903.5|4
1655416770000|2022-06-16 21:59:30|160252.5|159910.5|160242.8|159900.8|160252.5|159910.5|160242.8|159900.8|4
1655416780000|2022-06-16 21:59:40|160245.7|159903.7|160299.9|159957.9|160299.9|159957.9|160239.4|159903.7|15
1655416790000|2022-06-16 21:59:50|160302.1|159960.1|160348.6|160006.6|160357.1|160015.1|160302.1|159960.1|11
1655416800000|2022-06-16 22:00:00|160352.7|160010.7|160305.6|159963.6|160352.7|160010.7|160273|159951.1|19
1655416810000|2022-06-16 22:00:10|160291.7|159973.9|160302.1|159960.1|160304.6|159974|160290.3|159960.1|14
1655416820000|2022-06-16 22:00:20|160292.9|159960|160303.8|159961.8|160303.8|159963.6|160289.7|159958.7|11
1655416830000|2022-06-16 22:00:30|160304.1|159962.1|160298.8|159956.8|160304.1|159962.1|160297.9|159955.9|12
1655416840000|2022-06-16 22:00:40|160299.9|159957.9|160280.1|159976.8|160303.4|159984.1|160259|159957.2|11
1655416850000|2022-06-16 22:00:50|160300.9|159963.7|160266.1|159979.5|160307.9|159979.5|160266.1|159963.7|5
1655416860000|2022-06-16 22:01:00|160294.8|159966.2|160302.9|159960.9|160319.5|159977.5|160293.7|159951.7|15
1655416870000|2022-06-16 22:01:10|160385.8|160043.8|160326.6|159984.6|160385.8|160043.8|160319.6|159977.6|11
1655416880000|2022-06-16 22:01:20|160334.3|159992.3|160329.9|159987.9|160339.3|159997.3|160329.9|159987.9|6
1655416890000|2022-06-16 22:01:30|160336|159994|160330.7|159988.7|160336|159994|160306.3|159964.3|11
1655416900000|2022-06-16 22:01:40|160335.1|159993.1|160314.4|159972.4|160335.1|159993.1|160310.1|159968.1|9
1655416910000|2022-06-16 22:01:50|160310.3|159968.3|160338.6|159996.6|160339.2|159997.2|160310|159968|6
1655416920000|2022-06-16 22:02:00|160329.5|159987.5|160324.9|159982.9|160333.3|159991.3|160324.9|159982.9|9
1655416930000|2022-06-16 22:02:10|160324.4|159982.4|160309.2|159967.2|160324.6|159982.6|160308.9|159966.9|6
1655416940000|2022-06-16 22:02:20|160344.3|160002.3|160322.8|159980.8|160344.3|160002.3|160322.8|159980.8|5
1655416950000|2022-06-16 22:02:30|160341.9|159999.9|160355.2|160013.2|160355.2|160013.2|160335.8|159993.8|5
1655416960000|2022-06-16 22:02:40|160343.7|160001.7|160314.6|159972.6|160343.7|160001.7|160314.6|159972.6|4
1655416970000|2022-06-16 22:02:50|160344.6|160002.6|160334.9|159992.9|160345.1|160003.1|160334.9|159992.9|4
1655416980000|2022-06-16 22:03:00|160350.2|160008.2|160320.4|159978.4|160350.2|160008.2|160320.4|159978.4|5
1655416990000|2022-06-16 22:03:10|160323.1|159981.1|160335|159993|160342.7|160000.7|160323.1|159981.1|5
1655417000000|2022-06-16 22:03:20|160326.2|159984.2|160323.4|159981.4|160326.2|159984.2|160206.8|159864.8|6
1655417010000|2022-06-16 22:03:30|160351.3|160009.3|160322|159980|160351.3|160009.3|160322|159980|5
1655417020000|2022-06-16 22:03:40|160324.3|159982.3|160320.5|159978.5|160324.3|159982.3|160313.3|159971.3|6
1655417030000|2022-06-16 22:03:50|160306.7|159964.7|160427.5|160085.5|160427.5|160085.5|160306.7|159964.7|2
1655417040000|2022-06-16 22:04:00|160389.7|160047.7|160352|160010|160389.7|160047.7|160351.7|160009.7|7
1655417050000|2022-06-16 22:04:10|160358.7|160016.7|160322.4|159980.4|160358.7|160016.7|160322.4|159980.4|5
1655417060000|2022-06-16 22:04:20|160339.3|159997.3|160332.9|159990.9|160339.3|159997.3|160332.9|159990.9|2
1655417070000|2022-06-16 22:04:30|160363.2|160021.2|160313.8|159971.8|160363.2|160021.2|160312.6|159970.6|6
1655417080000|2022-06-16 22:04:40|160315.3|159973.3|160312|159970|160343.9|160001.9|160312|159970|5
1655417090000|2022-06-16 22:04:50|160345.6|160003.6|160319.8|159977.8|160345.6|160003.6|160319.8|159977.8|5
1655417100000|2022-06-16 22:05:00|160340.5|159998.5|160320.8|159978.8|160351.5|160009.5|160316.8|159974.8|11
1655417110000|2022-06-16 22:05:10|160322.6|159980.6|160349|160007|160362.5|160020.5|160318.9|159976.9|16
1655417120000|2022-06-16 22:05:20|160353.5|160011.5|160311.8|159969.8|160353.5|160011.5|160311.8|159969.8|7
1655417130000|2022-06-16 22:05:30|160315.6|159973.6|160341.9|159999.9|160351.7|160009.7|160315.6|159973.6|11
1655417140000|2022-06-16 22:05:40|160332.1|159990.1|160372|160030|160408.1|160066.1|160332.1|159990.1|5
1655417150000|2022-06-16 22:05:50|160385.2|160043.2|160369.1|160027.1|160385.2|160043.2|160355.6|160013.6|5
1655417160000|2022-06-16 22:06:00|160387.3|160045.3|160332.3|159990.3|160387.3|160045.3|160332.3|159990.3|4
1655417170000|2022-06-16 22:06:10|160330.9|159988.9|160298.5|159956.5|160332.6|159990.6|160298.5|159956.5|4
1655417180000|2022-06-16 22:06:20|160296.3|159954.3|160308|159966|160321|159979|160295.6|159953.6|6
1655417190000|2022-06-16 22:06:30|160300.4|159958.4|160307.8|159965.8|160312.5|159970.5|160300.4|159958.4|9
1655417200000|2022-06-16 22:06:40|160310.1|159968.1|160307.6|159965.6|160310.1|159968.1|160307.6|159965.6|2
1655417210000|2022-06-16 22:06:50|160307.4|159965.4|160313.3|159971.3|160313.3|159971.3|160307.4|159965.4|5
1655417220000|2022-06-16 22:07:00|160352|160010|160321.8|159979.8|160352|160010|160321.8|159979.8|8
1655417230000|2022-06-16 22:07:10|160319.6|159977.6|160308.9|159966.9|160319.6|159977.6|160307|159965|3
1655417240000|2022-06-16 22:07:20|160307|159965|160302.8|159960.8|160316|159974|160302.8|159960.8|4
1655417250000|2022-06-16 22:07:30|160301.7|159959.7|160327.3|159985.3|160327.3|159985.3|160300|159958|6
1655417260000|2022-06-16 22:07:40|160307|159965|160346.4|160004.4|160346.4|160004.4|160307|159965|3
1655417270000|2022-06-16 22:07:50|160338.8|159996.8|160326.8|159984.8|160338.8|159996.8|160326.8|159984.8|3
1655417280000|2022-06-16 22:08:00|160341.3|159999.3|160309.1|159967.1|160341.3|159999.3|160306.5|159964.5|7
1655417290000|2022-06-16 22:08:10|160306.5|159964.5|160301.9|159959.9|160310.9|159968.9|160301.9|159959.9|4
1655417300000|2022-06-16 22:08:20|160301.1|159959.1|160334.3|159992.3|160340|159998|160301.1|159959.1|3
1655417310000|2022-06-16 22:08:30|160332.2|159990.2|160316.2|159974.2|160392.2|160050.2|160316.2|159974.2|7
1655417320000|2022-06-16 22:08:40|160343.2|160001.2|160324.5|159982.5|160343.2|160001.2|160324.5|159982.5|5
1655417330000|2022-06-16 22:08:50|160325.3|159983.3|160321|159979|160325.3|159983.3|160321|159979|2
1655417340000|2022-06-16 22:09:00|160327|159985|160303.6|159961.6|160333.3|159991.3|160301.6|159959.6|6
1655417350000|2022-06-16 22:09:10|160300.3|159958.3|160308.2|159966.2|160309.4|159967.4|160300.3|159958.3|5
1655417360000|2022-06-16 22:09:20|160303.5|159961.5|160330.2|159988.2|160331.6|159989.6|160303.5|159961.5|6
1655417370000|2022-06-16 22:09:30|160332.8|159990.8|160324.9|159982.9|160356.7|160014.7|160324.9|159982.9|8
1655417380000|2022-06-16 22:09:40|160325|159983|160321.4|159979.4|160326|159984|160321.4|159979.4|3
1655417390000|2022-06-16 22:09:50|160338.7|159996.7|160309.1|159967.1|160338.7|159996.7|160309.1|159967.1|6
1655417400000|2022-06-16 22:10:00|160309.4|159967.4|160316.5|159974.5|160316.5|159974.5|160302.8|159960.8|11
1655417410000|2022-06-16 22:10:10|160317.5|159975.5|160310.4|159968.4|160317.5|159975.5|160307.9|159965.9|6
1655417420000|2022-06-16 22:10:20|160309.7|159967.7|160331.1|159989.1|160350|160008|160309.3|159967.3|5
1655417430000|2022-06-16 22:10:30|160332.7|159990.7|160325.4|159983.4|160332.7|159990.7|160323.9|159981.9|5
1655417440000|2022-06-16 22:10:40|160325.6|159983.6|160332.8|159990.8|160344.7|160002.7|160325.6|159983.6|6
1655417450000|2022-06-16 22:10:50|160298|159956|160310.6|159968.6|160314.1|159972.1|160298|159956|5
1655417460000|2022-06-16 22:11:00|160309|159967|160305.8|159963.8|160319|159977|160305.8|159963.8|7
1655417470000|2022-06-16 22:11:10|160305.5|159963.5|160335|159993|160343.2|160001.2|160305.5|159963.5|6
1655417480000|2022-06-16 22:11:20|160325.9|159983.9|160310.6|159968.6|160334.5|159992.5|160310.6|159968.6|4
1655417490000|2022-06-16 22:11:30|160309.8|159967.8|160351.2|160009.2|160368.6|160026.6|160308.7|159966.7|6
1655417500000|2022-06-16 22:11:40|160345.1|160003.1|160339.9|159997.9|160357.1|160015.1|160339.9|159997.9|7
1655417510000|2022-06-16 22:11:50|160335.3|159993.3|160327.2|159985.2|160335.3|159993.3|160327.2|159985.2|4
1655417520000|2022-06-16 22:12:00|160329.6|159987.6|160312|159970|160329.6|159987.6|160312|159970|4
1655417530000|2022-06-16 22:12:10|160313.6|159971.6|160328.7|159986.7|160337.6|159995.6|160306.7|159964.7|7
1655417540000|2022-06-16 22:12:20|160332.7|159990.7|160318.1|159976.1|160332.7|159990.7|160318.1|159976.1|4
1655417550000|2022-06-16 22:12:30|160305.5|159963.5|160332.9|159990.9|160345.6|160003.6|160305.5|159963.5|6
1655417560000|2022-06-16 22:12:40|160306|159964|160319|159977|160334.2|159992.2|160304.3|159962.3|4
1655417570000|2022-06-16 22:12:50|160315|159973|160313.7|159971.7|160323.2|159981.2|160306.6|159964.6|4
1655417580000|2022-06-16 22:13:00|160312.2|159970.2|160317.3|159975.3|160338.1|159996.1|160307.7|159965.7|5
1655417590000|2022-06-16 22:13:10|160311.4|159969.4|160320.7|159978.7|160329.4|159987.4|160311.4|159969.4|4
1655417600000|2022-06-16 22:13:20|160317.2|159975.2|160300.6|159958.6|160352|160010|160299.2|159957.2|5
1655417610000|2022-06-16 22:13:30|160310.2|159968.2|160313.7|159971.7|160328.1|159986.1|160306.8|159964.8|8
1655417620000|2022-06-16 22:13:40|160311.8|159969.8|160348.2|160006.2|160348.2|160006.2|160311.8|159969.8|6
1655417630000|2022-06-16 22:13:50|160337.8|159995.8|160319.7|159977.7|160337.8|159995.8|160319.7|159977.7|5
1655417640000|2022-06-16 22:14:00|160314.7|159972.7|160314.4|159972.4|160357.5|160015.5|160314.4|159972.4|9
1655417650000|2022-06-16 22:14:10|160313.5|159971.5|160313.5|159971.5|160323.8|159981.8|160311.8|159969.8|5
1655417660000|2022-06-16 22:14:20|160347.1|160005.1|160334.7|159992.7|160347.1|160005.1|160334.7|159992.7|3
1655417670000|2022-06-16 22:14:30|160328.9|159986.9|160301.1|159959.1|160328.9|159986.9|160300.9|159958.9|3
1655417680000|2022-06-16 22:14:40|160300.3|159958.3|160327.4|159985.4|160361|160019|160299.5|159957.5|10
1655417690000|2022-06-16 22:14:50|160356.9|160014.9|160334.3|159992.3|160356.9|160014.9|160334.3|159992.3|3
1655417700000|2022-06-16 22:15:00|160329.6|159987.6|160333|159991|160369.7|160027.7|160329.6|159987.6|8
1655417710000|2022-06-16 22:15:10|160331.6|159989.6|160331.7|159989.7|160333.3|159991.3|160327.1|159985.1|6
1655417720000|2022-06-16 22:15:20|160351.7|160009.7|160326.6|159984.6|160351.7|160009.7|160326.6|159984.6|3
1655417730000|2022-06-16 22:15:30|160315.3|159973.3|160315.3|159973.3|160315.3|159973.3|160315.3|159973.3|1
1655417750000|2022-06-16 22:15:50|160380.2|160038.2|160315.2|159973.2|160380.2|160038.2|160315.2|159973.2|7
1655417760000|2022-06-16 22:16:00|160318.4|159976.4|160325.3|159983.3|160331.2|159989.2|160318.4|159976.4|3
1655417770000|2022-06-16 22:16:10|160322.7|159980.7|160319.8|159977.8|160322.7|159980.7|160318.3|159976.3|4
1655417780000|2022-06-16 22:16:20|160356.6|160014.6|160326.9|159984.9|160356.6|160014.6|160326.9|159984.9|4
1655417790000|2022-06-16 22:16:30|160315.7|159973.7|160361|160019|160361|160019|160295.5|159962.9|7
1655417800000|2022-06-16 22:16:40|160328.9|159986.9|160324|159982|160339.6|159997.6|160324|159982|4
1655417810000|2022-06-16 22:16:50|160317.2|159975.2|160352.4|160010.4|160374.7|160032.7|160317.2|159975.2|4
1655417820000|2022-06-16 22:17:00|160343.1|160001.1|160335.1|159993.1|160343.1|160001.1|160329.6|159987.6|7
1655417830000|2022-06-16 22:17:10|160337.1|159995.1|160316.7|159974.7|160337.1|159995.1|160314.1|159972.1|4
1655417840000|2022-06-16 22:17:20|160316.2|159974.2|160313.9|159971.9|160324.8|159982.8|160306.4|159964.4|9
1655417850000|2022-06-16 22:17:30|160307.8|159965.8|160331.7|159989.7|160331.7|159989.7|160307.3|159965.3|3
1655417860000|2022-06-16 22:17:40|160316.9|159974.9|160327.2|159985.2|160357.8|160015.8|160316.7|159974.7|6
1655417870000|2022-06-16 22:17:50|160345.5|160003.5|160328.3|159986.3|160345.5|160003.5|160328.3|159986.3|4
1655417880000|2022-06-16 22:18:00|160327.9|159985.9|160349.4|160007.4|160349.4|160007.4|160326.8|159984.8|3
1655417890000|2022-06-16 22:18:10|160337.5|159995.5|160307.3|159965.3|160337.5|159995.5|160307.3|159965.3|4
1655417900000|2022-06-16 22:18:20|160308.3|159966.3|160307.9|159965.9|160308.3|159966.3|160307.9|159965.9|2
1655417910000|2022-06-16 22:18:30|160307.3|159965.3|160343.7|160001.7|160344.1|160002.1|160307.3|159965.3|7
1655417920000|2022-06-16 22:18:40|160335.3|159993.3|160326.3|159984.3|160336.6|159994.6|160326.3|159984.3|10
1655417930000|2022-06-16 22:18:50|160329.5|159987.5|160341.3|159999.3|160341.3|159999.3|160326.8|159984.8|6
1655417940000|2022-06-16 22:19:00|160337.3|159995.3|160330.9|159988.9|160337.3|159995.3|160330.9|159988.9|4
1655417950000|2022-06-16 22:19:10|160318.6|159976.6|160305.5|159963.5|160318.6|159976.6|160305.5|159963.5|5
1655417960000|2022-06-16 22:19:20|160306.2|159964.2|160322.4|159980.4|160336.5|159994.5|160305.9|159963.9|6
1655417970000|2022-06-16 22:19:30|160330.1|159988.1|160342.9|160000.9|160347|160005|160316.1|159974.1|7
1655417980000|2022-06-16 22:19:40|160352.9|160010.9|160341.6|159999.6|160352.9|160010.9|160341.6|159999.6|4
1655417990000|2022-06-16 22:19:50|160337.9|159995.9|160336.7|159994.7|160340.6|159998.6|160330.9|159988.9|4
1655418000000|2022-06-16 22:20:00|160338.2|159996.2|160321.7|159979.7|160338.2|159996.2|160313.7|159971.7|5
1655418010000|2022-06-16 22:20:10|160322.6|159980.6|160315.7|159973.7|160322.6|159980.6|160315.6|159973.6|3
1655418020000|2022-06-16 22:20:20|160334|159992|160335.2|159993.2|160335.2|159993.2|160334|159992|2
1655418030000|2022-06-16 22:20:30|160312.4|159970.4|160309.8|159967.8|160312.4|159970.4|160309.8|159967.8|2
1655418040000|2022-06-16 22:20:40|160308.9|159966.9|160327.6|159985.6|160347.2|160005.2|160308.9|159966.9|6
1655418050000|2022-06-16 22:20:50|160328.6|159986.6|160318.8|159976.8|160332.8|159990.8|160318.8|159976.8|4
1655418060000|2022-06-16 22:21:00|160314.7|159972.7|160315.5|159973.5|160324.3|159982.3|160314.7|159972.7|5
1655418070000|2022-06-16 22:21:10|160314.7|159972.7|160323.7|159981.7|160329.3|159987.3|160307.5|159965.5|10
1655418080000|2022-06-16 22:21:20|160319.6|159977.6|160318.3|159976.3|160329.7|159987.7|160314.4|159972.4|4
1655418090000|2022-06-16 22:21:30|160316.9|159974.9|160319.4|159977.4|160337.6|159995.6|160316.9|159974.9|6
1655418100000|2022-06-16 22:21:40|160321|159979|160320.6|159978.6|160327.2|159985.2|160320.6|159978.6|7
1655418110000|2022-06-16 22:21:50|160328.1|159986.1|160302.5|159960.5|160328.1|159986.1|160302.5|159960.5|7
1655418120000|2022-06-16 22:22:00|160299.7|159957.7|160302.7|159960.7|160302.7|159960.7|160299.7|159957.7|4
1655418130000|2022-06-16 22:22:10|160303.4|159961.4|160308.5|159966.5|160321.2|159979.2|160302.7|159960.7|5
1655418140000|2022-06-16 22:22:20|160337.3|159995.3|160337.3|159995.3|160337.6|159995.6|160326.9|159984.9|7
1655418150000|2022-06-16 22:22:30|160336.1|159994.1|160340.6|159998.6|160349.2|160007.2|160334.9|159992.9|7
1655418160000|2022-06-16 22:22:40|160335.3|159993.3|160339.4|159997.4|160351.4|160009.4|160318.4|159976.4|9
1655418170000|2022-06-16 22:22:50|160338.8|159996.8|160335.3|159993.3|160338.8|159996.8|160326.9|159984.9|11
1655418180000|2022-06-16 22:23:00|160349.2|160007.2|160343.6|160001.6|160357|160015|160333.1|159991.1|14
1655418190000|2022-06-16 22:23:10|160337.9|159995.9|160339.5|159997.5|160349|160007|160335.8|159993.8|13
1655418200000|2022-06-16 22:23:20|160335.7|159993.7|160325.3|159983.3|160335.7|159993.7|160325.3|159983.3|7
1655418210000|2022-06-16 22:23:30|160327|159985|160326.6|159984.6|160331|159989|160326.6|159984.6|6
1655418220000|2022-06-16 22:23:40|160324.5|159982.5|160315.1|159973.1|160324.5|159982.5|160315.1|159973.1|4
1655418230000|2022-06-16 22:23:50|160306.4|159964.4|160316.8|159974.8|160318.6|159976.6|160306.4|159964.4|6
1655418240000|2022-06-16 22:24:00|160307.9|159965.9|160331.4|159989.4|160339.1|159997.1|160307.9|159965.9|5
1655418250000|2022-06-16 22:24:10|160322.2|159980.2|160336.5|159994.5|160336.5|159994.5|160316.5|159974.5|5
1655418260000|2022-06-16 22:24:20|160328.9|159986.9|160332.5|159990.5|160337.3|159995.3|160327.7|159985.7|4
1655418270000|2022-06-16 22:24:30|160333.9|159991.9|160308.5|159966.5|160333.9|159991.9|160304.3|159962.3|5
1655418280000|2022-06-16 22:24:40|160308.4|159966.4|160305.6|159963.6|160343.8|160001.8|160288.2|159963.6|6
1655418290000|2022-06-16 22:24:50|160308.4|159966.4|160317|159975|160317.1|159975.1|160307|159965|6
1655418300000|2022-06-16 22:25:00|160319.2|159977.2|160318.4|159976.4|160319.2|159977.2|160317.7|159975.7|3
1655418310000|2022-06-16 22:25:10|160318.1|159976.1|160332.4|159990.4|160344.9|160002.9|160318.1|159976.1|4
1655418320000|2022-06-16 22:25:20|160327.9|159985.9|160312.9|159970.9|160327.9|159985.9|160312.9|159970.9|6
1655418330000|2022-06-16 22:25:30|160308.6|159966.6|160308.6|159966.6|160308.6|159966.6|160308.6|159966.6|1
1655418340000|2022-06-16 22:25:40|160300.9|159958.9|160304.7|159962.7|160304.7|159962.7|160300.9|159958.9|4
1655418350000|2022-06-16 22:25:50|160302.6|159960.6|160312.2|159970.2|160313.4|159971.4|160302.6|159960.6|4
1655418360000|2022-06-16 22:26:00|160343.8|160001.8|160326.3|159984.3|160343.8|160001.8|160326.3|159984.3|4
1655418370000|2022-06-16 22:26:10|160326.8|159984.8|160326.8|159984.8|160326.8|159984.8|160326.8|159984.8|1
1655418380000|2022-06-16 22:26:20|160325.9|159983.9|160298.7|159956.7|160341.6|159999.6|160277.8|159952|9
1655418390000|2022-06-16 22:26:30|160312.2|159970.2|160320|159978|160327.1|159985.1|160312.2|159970.2|4
1655418400000|2022-06-16 22:26:40|160322.7|159980.7|160307.9|159965.9|160322.7|159980.7|160307.9|159965.9|3
1655418410000|2022-06-16 22:26:50|160339.2|159997.2|160330.3|159988.3|160340.9|159998.9|160330.3|159988.3|5
1655418420000|2022-06-16 22:27:00|160334|159992|160338.8|159996.8|160339.7|159997.7|160328.3|159986.3|6
1655418430000|2022-06-16 22:27:10|160336.8|159994.8|160333.8|159991.8|160339|159997|160333.8|159991.8|4
1655418440000|2022-06-16 22:27:20|160309.5|159967.5|160302.5|159960.5|160310|159968|160302.5|159960.5|5
1655418450000|2022-06-16 22:27:30|160319.7|159977.7|160312.4|159970.4|160319.7|159977.7|160312.4|159970.4|5
1655418460000|2022-06-16 22:27:40|160311.8|159969.8|160315.3|159973.3|160319|159977|160308|159966|5
1655418470000|2022-06-16 22:27:50|160318.2|159976.2|160329|159987|160352|160010|160318.2|159976.2|5
1655418480000|2022-06-16 22:28:00|160320.3|159978.3|160321|159979|160321|159979|160320.3|159978.3|2
1655418490000|2022-06-16 22:28:10|160323.6|159981.6|160307.8|159965.8|160323.6|159981.6|160307.8|159965.8|4
1655418500000|2022-06-16 22:28:20|160300.3|159958.3|160302.3|159960.3|160302.3|159960.3|160300.3|159958.3|3
1655418510000|2022-06-16 22:28:30|160303.5|159961.5|160314.3|159972.3|160322.8|159980.8|160300|159958|7
1655418520000|2022-06-16 22:28:40|160322.3|159980.3|160314.3|159972.3|160322.3|159980.3|160314.3|159972.3|4
1655418530000|2022-06-16 22:28:50|160335.8|159993.8|160327.3|159985.3|160335.8|159993.8|160327.3|159985.3|2
1655418540000|2022-06-16 22:29:00|160323.7|159981.7|160336.7|159994.7|160336.7|159994.7|160321.2|159979.2|6
1655418550000|2022-06-16 22:29:10|160331.6|159989.6|160315.2|159973.2|160331.6|159989.6|160311.2|159969.2|5
1655418560000|2022-06-16 22:29:20|160309.3|159967.3|160312.7|159970.7|160320.9|159978.9|160309.3|159967.3|4
1655418570000|2022-06-16 22:29:30|160335.5|159993.5|160312.5|159970.5|160335.5|159993.5|160312.5|159970.5|5
1655418580000|2022-06-16 22:29:40|160314.7|159972.7|160319.6|159977.6|160323.4|159981.4|160314.7|159972.7|6
1655418590000|2022-06-16 22:29:50|160316.6|159974.6|160339|159997|160339|159997|160316.6|159974.6|4
1655418600000|2022-06-16 22:30:00|160335.1|159993.1|160313.5|159971.5|160352.1|160010.1|160313.5|159971.5|7
1655418610000|2022-06-16 22:30:10|160308.2|159966.2|160308.5|159966.5|160308.5|159966.5|160308.2|159966.2|2
1655418620000|2022-06-16 22:30:20|160308.7|159966.7|160308.6|159966.6|160308.7|159966.7|160308.6|159966.6|2
1655418630000|2022-06-16 22:30:30|160320.1|159978.1|160357.3|160015.3|160357.3|160015.3|160318.6|159976.6|8
1655418640000|2022-06-16 22:30:40|160343.3|160001.3|160341.6|159999.6|160347.6|160005.6|160334.6|159992.6|4
1655418650000|2022-06-16 22:30:50|160336.7|159994.7|160327.2|159985.2|160336.7|159994.7|160327.2|159985.2|3
1655418660000|2022-06-16 22:31:00|160308.8|159966.8|160359.2|160017.2|160359.2|160017.2|160308.8|159966.8|3
1655418670000|2022-06-16 22:31:10|160342.6|160000.6|160328.6|159998.6|160342.6|160003.1|160328|159996.5|4
1655418680000|2022-06-16 22:31:20|160334.9|159992.9|160359.2|160017.2|160359.2|160017.2|160328.2|159986.2|4
1655418690000|2022-06-16 22:31:30|160363.9|160021.9|160358.8|160016.8|160363.9|160021.9|160346.8|160004.8|5
1655418700000|2022-06-16 22:31:40|160350.5|160008.5|160350.2|160008.2|160350.5|160008.5|160344.9|160002.9|3
1655418710000|2022-06-16 22:31:50|160346.5|160004.5|160326.2|159984.2|160346.5|160004.5|160326.2|159984.2|3
1655418720000|2022-06-16 22:32:00|160343.4|160001.4|160356.5|160014.5|160356.5|160014.5|160321.2|159979.2|5
1655418730000|2022-06-16 22:32:10|160335.5|159993.5|160336|159994|160347.4|160005.4|160335.5|159993.5|3
1655418740000|2022-06-16 22:32:20|160341.7|159999.7|160333.6|159991.6|160341.7|159999.7|160317|159975|7
1655418750000|2022-06-16 22:32:30|160331.1|159989.1|160351.9|160009.9|160351.9|160009.9|160327.3|159985.3|5
1655418760000|2022-06-16 22:32:40|160343.4|160001.4|160337.8|159995.8|160349.2|160007.2|160337.8|159995.8|4
1655418770000|2022-06-16 22:32:50|160330.4|159988.4|160318.6|159976.6|160330.4|159988.4|160318.6|159976.6|4
1655418780000|2022-06-16 22:33:00|160315.9|159973.9|160354.2|160012.2|160354.2|160012.2|160314.2|159972.2|5
1655418790000|2022-06-16 22:33:10|160345.2|160003.2|160341.4|159999.4|160348.6|160006.6|160341.4|159999.4|4
1655418800000|2022-06-16 22:33:20|160353.1|160011.1|160355.4|160013.4|160355.4|160013.4|160335.3|159993.3|4
1655418810000|2022-06-16 22:33:30|160347.9|160005.9|160335.5|159993.5|160347.9|160005.9|160335.5|159993.5|4
1655418820000|2022-06-16 22:33:40|160335.7|159993.7|160351.6|160009.6|160351.6|160009.6|160330.2|159988.2|3
1655418830000|2022-06-16 22:33:50|160350.6|160008.6|160336.2|159994.2|160352.9|160010.9|160336.2|159994.2|4
1655418840000|2022-06-16 22:34:00|160335.9|159993.9|160356.3|160014.3|160356.3|160019.7|160309|159967|10
1655418850000|2022-06-16 22:34:10|160361.5|160019.5|160328.3|159986.3|160361.5|160019.5|160326.8|159984.8|12
1655418860000|2022-06-16 22:34:20|160327|159985|160323.8|159981.8|160328.4|159986.4|160323.8|159981.8|4
1655418870000|2022-06-16 22:34:30|160327.3|159985.3|160328.1|159986.1|160329.1|159987.1|160326|159984|7
1655418880000|2022-06-16 22:34:40|160327.4|159985.4|160308|159966|160337.6|159995.6|160308|159966|6
1655418890000|2022-06-16 22:34:50|160308.2|159966.2|160307|159965|160308.2|159966.2|160307|159965|6
1655418900000|2022-06-16 22:35:00|160320.5|159978.5|160338.8|159996.8|160338.8|159996.8|160309.6|159967.6|10
1655418910000|2022-06-16 22:35:10|160332|159990|160323.6|159981.6|160336.5|159994.5|160323.6|159981.6|3
1655418920000|2022-06-16 22:35:20|160322.6|159980.6|160339.4|159997.4|160346.3|160004.3|160322.6|159980.6|6
1655418930000|2022-06-16 22:35:30|160336.9|159994.9|160343.1|160001.1|160343.1|160001.1|160328.8|159986.8|5
1655418940000|2022-06-16 22:35:40|160335.6|159993.6|160323|159981|160335.6|159993.6|160323|159981|6
1655418950000|2022-06-16 22:35:50|160325.3|159983.3|160322.1|159980.1|160332|159990|160315.1|159973.1|6
1655418960000|2022-06-16 22:36:00|160326.8|159984.8|160324.4|159982.4|160332.4|159990.4|160313|159971|7
1655418970000|2022-06-16 22:36:10|160319.3|159977.3|160330|159988|160337.8|159995.8|160314.6|159972.6|5
1655418980000|2022-06-16 22:36:20|160334.6|159992.6|160330.5|159988.5|160334.6|159992.6|160330.5|159988.5|2
1655418990000|2022-06-16 22:36:30|160330.6|159988.6|160323.4|159981.4|160331|159989|160323.4|159981.4|5
1655419000000|2022-06-16 22:36:40|160309.3|159967.3|160308.9|159966.9|160309.3|159967.3|160308.9|159966.9|2
1655419010000|2022-06-16 22:36:50|160308.8|159966.8|160308.7|159966.7|160340|159998|160308.7|159966.7|6
1655419020000|2022-06-16 22:37:00|160309|159967|160338.3|159996.3|160345.3|160003.3|160308.7|159966.7|7
1655419030000|2022-06-16 22:37:10|160335.8|159993.8|160327.7|159985.7|160339.2|159997.2|160327.7|159985.7|5
1655419040000|2022-06-16 22:37:20|160326.4|159984.4|160334.8|159992.8|160335.6|159993.6|160326.4|159984.4|3
1655419050000|2022-06-16 22:37:30|160328.7|159986.7|160309|159967|160335.5|159993.5|160309|159967|3
1655419060000|2022-06-16 22:37:40|160325.9|159983.9|160320.6|159978.6|160347.2|160005.2|160320.6|159978.6|10
1655419070000|2022-06-16 22:37:50|160320.1|159978.1|160318|159976|160320.1|159978.1|160318|159976|5
1655419080000|2022-06-16 22:38:00|160316.9|159974.9|160327.1|159985.1|160327.1|159985.1|160316.9|159974.9|5
1655419090000|2022-06-16 22:38:10|160330.4|159988.4|160320|159978|160330.4|159988.4|160320|159978|5
1655419100000|2022-06-16 22:38:20|160323.2|159981.2|160322.8|159980.8|160332.3|159990.3|160322.8|159980.8|4
1655419110000|2022-06-16 22:38:30|160319.6|159977.6|160323|159981|160323|159981|160319.6|159977.6|3
1655419120000|2022-06-16 22:38:40|160325.9|159983.9|160324.2|159982.2|160344|160002|160324.2|159982.2|10
1655419130000|2022-06-16 22:38:50|160324.6|159982.6|160326.6|159984.6|160327.2|159985.2|160322.9|159980.9|4
1655419140000|2022-06-16 22:39:00|160312.6|159970.6|160330.8|159988.8|160330.8|159988.8|160312.6|159970.6|6
1655419150000|2022-06-16 22:39:10|160333.6|159991.6|160325.9|159983.9|160335|159993|160323.9|159981.9|9
1655419160000|2022-06-16 22:39:20|160314.1|159972.1|160309.9|159967.9|160316.8|159974.8|160309|159967|8
1655419170000|2022-06-16 22:39:30|160309.6|159967.6|160335.8|159993.8|160335.8|159993.8|160309.3|159967.3|6
1655419180000|2022-06-16 22:39:40|160331.3|159989.3|160317.9|159975.9|160331.3|159989.3|160317.9|159975.9|4
1655419190000|2022-06-16 22:39:50|160318.2|159976.2|160323.6|159981.6|160323.8|159981.8|160318.2|159976.2|4
1655419200000|2022-06-16 22:40:00|160323.4|159981.4|160327.1|159985.1|160331|159989|160323.4|159981.4|6
1655419210000|2022-06-16 22:40:10|160323.3|159981.3|160308.6|159966.6|160324.5|159982.5|160308.6|159966.6|7
1655419220000|2022-06-16 22:40:20|160307.3|159965.3|160295.9|159982|160332.4|159990.4|160295.9|159965.3|7
1655419230000|2022-06-16 22:40:30|160317.9|159975.9|160312.7|159970.7|160317.9|159975.9|160312.7|159970.7|5
1655419240000|2022-06-16 22:40:40|160311.5|159969.5|160317.5|159975.5|160324.5|159982.5|160311.5|159969.5|7
1655419250000|2022-06-16 22:40:50|160318.4|159976.4|160321.9|159979.9|160323.6|159981.6|160317.7|159975.7|5
1655419260000|2022-06-16 22:41:00|160322.3|159980.3|160308.3|159966.3|160328|159986|160307.4|159965.4|12
1655419270000|2022-06-16 22:41:10|160307.9|159965.9|160307.6|159965.6|160307.9|159965.9|160307.6|159965.6|2
1655419280000|2022-06-16 22:41:20|160318|159976|160319.7|159977.7|160325.4|159983.4|160318|159976|5
1655419290000|2022-06-16 22:41:30|160323.1|159981.1|160315.6|159973.6|160326.4|159984.4|160312.1|159970.1|9
1655419300000|2022-06-16 22:41:40|160309.5|159967.5|160310.3|159968.3|160316.6|159974.6|160309.5|159967.5|4
1655419310000|2022-06-16 22:41:50|160310.1|159968.1|160313.7|159971.7|160316.4|159974.4|160310.1|159968.1|4
1655419320000|2022-06-16 22:42:00|160316.5|159974.5|160315.5|159973.5|160327.4|159985.4|160315.5|159973.5|7
1655419330000|2022-06-16 22:42:10|160311.8|159969.8|160322.4|159980.4|160326.6|159984.6|160311.8|159969.8|4
1655419340000|2022-06-16 22:42:20|160324.1|159982.1|160316.4|159974.4|160325.3|159983.3|160316.4|159974.4|9
1655419350000|2022-06-16 22:42:30|160314.9|159972.9|160301.7|159959.7|160314.9|159972.9|160301.7|159959.7|2
1655419360000|2022-06-16 22:42:40|160319.6|159977.6|160314.2|159972.2|160330.2|159988.2|160309|159967|8
1655419370000|2022-06-16 22:42:50|160315|159973|160303.6|159961.6|160315|159973|160303.6|159961.6|6
1655419380000|2022-06-16 22:43:00|160304.5|159962.5|160322.5|159980.5|160325.8|159983.8|160304.5|159962.5|7
1655419390000|2022-06-16 22:43:10|160318.9|159976.9|160320|159978|160322.7|159980.7|160318.9|159976.9|3
1655419400000|2022-06-16 22:43:20|160314.8|159972.8|160318.4|159976.4|160323.3|159981.3|160314.8|159972.8|3
1655419410000|2022-06-16 22:43:30|160316.8|159974.8|160308.4|159966.4|160317.3|159975.3|160308.4|159966.4|9
1655419420000|2022-06-16 22:43:40|160307.9|159965.9|160307.9|159965.9|160307.9|159965.9|160307.9|159965.9|1
1655419430000|2022-06-16 22:43:50|160307.6|159965.6|160311.1|159969.1|160312.3|159970.3|160307|159965|4
1655419440000|2022-06-16 22:44:00|160312.4|159970.4|160317.5|159975.5|160328.6|159986.6|160312.4|159970.4|6
1655419450000|2022-06-16 22:44:10|160313.5|159971.5|160315.8|159973.8|160332.1|159990.1|160313.5|159971.5|4
1655419460000|2022-06-16 22:44:20|160311.5|159969.5|160312.1|159970.1|160312.1|159970.1|160311.5|159969.5|2
1655419470000|2022-06-16 22:44:30|160330.1|159988.1|160318.2|159976.2|160330.1|159988.1|160313.9|159971.9|6
1655419480000|2022-06-16 22:44:40|160315.9|159973.9|160310.6|159968.6|160315.9|159973.9|160310.3|159968.3|5
1655419490000|2022-06-16 22:44:50|160320.1|159978.1|160316.9|159974.9|160320.1|159978.1|160316.9|159974.9|3
1655419500000|2022-06-16 22:45:00|160311.6|159969.6|160304.9|159962.9|160322.7|159980.7|160304.9|159962.9|5
1655419510000|2022-06-16 22:45:10|160302.5|159960.5|160304|159962|160305.8|159963.8|160302.5|159960.5|3
1655419520000|2022-06-16 22:45:20|160323.9|159981.9|160311.2|159969.2|160323.9|159981.9|160311.2|159969.2|4
1655419530000|2022-06-16 22:45:30|160324.2|159982.2|160324.4|159982.4|160324.4|159982.4|160316.7|159974.7|5
1655419540000|2022-06-16 22:45:40|160321.3|159979.3|160322.3|159980.3|160329.8|159987.8|160311.9|159969.9|4
1655419550000|2022-06-16 22:45:50|160310.9|159968.9|160309.7|159967.7|160317.7|159975.7|160309.7|159967.7|4
1655419560000|2022-06-16 22:46:00|160325.1|159983.1|160311.3|159969.3|160325.1|159983.1|160311.3|159969.3|5
1655419570000|2022-06-16 22:46:10|160310.7|159968.7|160301.9|159959.9|160311|159969|160301.9|159959.9|3
1655419580000|2022-06-16 22:46:20|160302|159960|160324.4|159982.4|160324.4|159982.4|160302|159960|7
1655419590000|2022-06-16 22:46:30|160326.2|159984.2|160324.8|159982.8|160326.2|159984.2|160322|159980|7
1655419600000|2022-06-16 22:46:40|160318.7|159976.7|160321.8|159979.8|160328|159986|160318.7|159976.7|3
1655419610000|2022-06-16 22:46:50|160320.1|159978.1|160333.5|159991.5|160333.5|159991.5|160320.1|159978.1|4
1655419620000|2022-06-16 22:47:00|160329.4|159987.4|160310|159968|160332.6|159990.6|160310|159968|6
1655419630000|2022-06-16 22:47:10|160310.6|159968.6|160310.7|159968.7|160310.7|159968.7|160310.6|159968.6|2
1655419640000|2022-06-16 22:47:20|160324.3|159982.3|160328.5|159986.5|160328.5|159986.5|160318|159976|7
1655419650000|2022-06-16 22:47:30|160329.7|159987.7|160314.2|159972.2|160335.5|159993.5|160314.2|159972.2|7
1655419660000|2022-06-16 22:47:40|160309|159967|160314.9|159972.9|160329.5|159987.5|160309|159967|3
1655419670000|2022-06-16 22:47:50|160326.9|159984.9|160327.3|159985.3|160339.5|159997.5|160326.2|159984.2|5
1655419680000|2022-06-16 22:48:00|160328.9|159986.9|160315.1|159973.1|160328.9|159986.9|160315.1|159973.1|6
1655419690000|2022-06-16 22:48:10|160313.9|159971.9|160314.5|159972.5|160314.5|159972.5|160313.9|159971.9|2
1655419700000|2022-06-16 22:48:20|160321.7|159979.7|160317.5|159975.5|160325.5|159983.5|160312.8|159970.8|7
1655419710000|2022-06-16 22:48:30|160315.6|159973.6|160305.5|159963.5|160315.6|159973.6|160300.8|159958.8|4
1655419720000|2022-06-16 22:48:40|160303.5|159961.5|160311.7|159969.7|160314.3|160036.5|160303.5|159961.5|4
1655419730000|2022-06-16 22:48:50|160310.6|159968.6|160315.4|159973.4|160321.2|159979.2|160310.6|159968.6|7
1655419740000|2022-06-16 22:49:00|160308.3|159966.3|160321.2|159979.2|160321.2|159979.2|160307.4|159965.4|5
1655419750000|2022-06-16 22:49:10|160316.7|159974.7|160312.7|159970.7|160318|159976|160311.9|159969.9|5
1655419760000|2022-06-16 22:49:20|160308.7|159966.7|160315.1|159973.1|160347|160005|160308.7|159966.7|8
1655419770000|2022-06-16 22:49:30|160333.3|159991.3|160317.6|159975.6|160333.3|159991.3|160312.5|159970.5|5
1655419780000|2022-06-16 22:49:40|160311.3|159969.3|160314.9|159972.9|160335.5|159993.5|160311.3|159969.3|6
1655419790000|2022-06-16 22:49:50|160318.7|159976.7|160317.2|159975.2|160318.7|159976.7|160308.8|159966.8|4
1655419800000|2022-06-16 22:50:00|160306.7|159964.7|160315.9|159973.9|160319.9|159977.9|160305.7|159963.7|6
1655419810000|2022-06-16 22:50:10|160315.2|159973.2|160322.6|159980.6|160322.6|159980.6|160315.2|159973.2|4
1655419820000|2022-06-16 22:50:20|160319.3|159977.3|160313.7|159971.7|160319.3|159977.3|160313.7|159971.7|4
1655419830000|2022-06-16 22:50:30|160314.1|159972.1|160337.4|159995.4|160337.4|159995.4|160312.6|159970.6|5
1655419840000|2022-06-16 22:50:40|160323.9|159981.9|160311.5|159969.5|160323.9|159981.9|160311.5|159969.5|4
1655419850000|2022-06-16 22:50:50|160312|159970|160311|159969|160312|159970|160310.4|159968.4|5
1655419860000|2022-06-16 22:51:00|160322.6|159980.6|160316.4|159974.4|160322.6|159980.6|160316.2|159974.2|6
1655419870000|2022-06-16 22:51:10|160314.8|159972.8|160327|159985|160332.1|159990.1|160314.8|159972.8|6
1655419880000|2022-06-16 22:51:20|160316.1|159974.1|160326.9|159984.9|160326.9|159984.9|160316.1|159974.1|2
1655419890000|2022-06-16 22:51:30|160314.1|159972.1|160312.2|159970.2|160318.4|159976.4|160312.2|159970.2|4
1655419900000|2022-06-16 22:51:40|160315.6|159973.6|160305.7|159963.7|160315.6|159973.6|160305.7|159963.7|7
1655419910000|2022-06-16 22:51:50|160305.6|159963.6|160306.6|159964.6|160306.7|159964.7|160303.9|159961.9|6
1655419920000|2022-06-16 22:52:00|160306.9|159964.9|160311.5|159969.5|160313.6|159971.6|160305.9|159963.9|7
1655419930000|2022-06-16 22:52:10|160310.2|159968.2|160311|159969|160312.6|159970.6|160310.1|159968.1|4
1655419940000|2022-06-16 22:52:20|160306.2|159964.2|160309.3|159967.3|160311.5|159969.5|160306.2|159964.2|3
1655419950000|2022-06-16 22:52:30|160311.5|159969.5|160314.9|159972.9|160316.5|159974.5|160308.6|159966.6|5
1655419960000|2022-06-16 22:52:40|160306.8|159964.8|160307.2|159965.2|160309|159967|160306.8|159964.8|3
1655419970000|2022-06-16 22:52:50|160315.1|159973.1|160311.4|159969.4|160316.9|159974.9|160311.4|159969.4|5
1655419980000|2022-06-16 22:53:00|160300.8|159958.8|160316.6|159974.6|160316.6|159974.6|160300.8|159958.8|3
1655419990000|2022-06-16 22:53:10|160310.5|159968.5|160300.8|159958.8|160310.5|159968.5|160300.8|159958.8|2
1655420000000|2022-06-16 22:53:20|160312.7|159970.7|160300.8|159958.8|160319.5|159977.5|160300.8|159958.8|4
1655420010000|2022-06-16 22:53:30|160306.1|159964.1|160307.9|159965.9|160310.2|159968.2|160303.2|159961.2|9
1655420020000|2022-06-16 22:53:40|160307.4|159965.4|160310.1|159968.1|160310.4|159968.4|160306.8|159964.8|4
1655420030000|2022-06-16 22:53:50|160309.2|159967.2|160297.3|159955.3|160312.9|159970.9|160297.3|159955.3|5
1655420040000|2022-06-16 22:54:00|160298.5|159956.5|160310.2|159968.2|160313.4|159971.4|160298.5|159956.5|8
1655420050000|2022-06-16 22:54:10|160309.7|159967.7|160309|159967|160309.7|159967.7|160309|159967|2
1655420060000|2022-06-16 22:54:20|160309.1|159967.1|160307.2|159965.2|160309.1|159967.1|160307.2|159965.2|3
1655420070000|2022-06-16 22:54:30|160314.2|159972.2|160308.7|159966.7|160318.3|159976.3|160308.7|159966.7|8
1655420080000|2022-06-16 22:54:40|160308|159966|160314.3|159972.3|160315.2|159973.2|160308|159966|5
1655420090000|2022-06-16 22:54:50|160313.7|159971.7|160310.8|159968.8|160313.7|159971.7|160310.8|159968.8|4
1655420100000|2022-06-16 22:55:00|160313.4|159971.4|160312.2|159970.2|160316.1|159974.1|160312.1|159970.1|7
1655420110000|2022-06-16 22:55:10|160311|159969|160319.1|159977.1|160319.1|159977.1|160310.5|159968.5|8
1655420120000|2022-06-16 22:55:20|160320|159978|160318.8|159976.8|160321|159979|160318.8|159976.8|4
1655420130000|2022-06-16 22:55:30|160318.9|159976.9|160321.6|159979.6|160330.7|159988.7|160318.9|159976.9|3
1655420140000|2022-06-16 22:55:40|160318.9|159976.9|160310.9|159968.9|160318.9|159976.9|160309.4|159967.4|6
1655420150000|2022-06-16 22:55:50|160305.5|159963.5|160305.5|159963.5|160305.5|159963.5|160305.5|159963.5|1
1655420160000|2022-06-16 22:56:00|160319.2|159977.2|160317.5|159975.5|160319.2|159977.2|160314.7|159972.7|4
1655420170000|2022-06-16 22:56:10|160314.4|159972.4|160315|159973|160319|159977|160314.4|159972.4|5
1655420180000|2022-06-16 22:56:20|160308.9|159966.9|160307|159965|160320.8|159978.8|160307|159965|6
1655420190000|2022-06-16 22:56:30|160316.1|159974.1|160308.7|159966.7|160316.1|159974.1|160308.7|159966.7|3
1655420200000|2022-06-16 22:56:40|160308.6|159966.6|160308.4|159966.4|160309.3|159967.3|160308.4|159966.4|4
1655420210000|2022-06-16 22:56:50|160316.5|159974.5|160306.5|159964.5|160320|159978|160306.5|159964.5|7
1655420220000|2022-06-16 22:57:00|160309.2|159967.2|160310.7|159968.7|160310.7|159968.7|160308.6|159966.6|4
1655420230000|2022-06-16 22:57:10|160309.1|159967.1|160319.3|159977.3|160323|159981|160309.1|159967.1|5
1655420240000|2022-06-16 22:57:20|160319.1|159977.1|160323.7|159981.7|160330.8|159988.8|160319.1|159977.1|3
1655420250000|2022-06-16 22:57:30|160309.9|159967.9|160315.9|159973.9|160315.9|159973.9|160309.9|159967.9|2
1655420260000|2022-06-16 22:57:40|160302.4|159960.4|160302.4|159960.4|160302.4|159960.4|160302.4|159960.4|1
1655420270000|2022-06-16 22:57:50|160319.8|159977.8|160312.5|159970.5|160319.8|159977.8|160312.5|159970.5|3
1655420280000|2022-06-16 22:58:00|160310.5|159968.5|160310.5|159968.5|160310.5|159968.5|160310.5|159968.5|1
1655420290000|2022-06-16 22:58:10|160302.4|159960.4|160318.6|159976.6|160318.6|159976.6|160302.4|159960.4|4
1655420300000|2022-06-16 22:58:20|160324|159982|160308|159966|160324|159982|160302|159960|5
1655420310000|2022-06-16 22:58:30|160312.2|159970.2|160324|159982|160324|159982|160308|159966|6
1655420320000|2022-06-16 22:58:40|160313|159971|160304.9|159962.9|160313|159971|160294.7|159952.7|17
1655420330000|2022-06-16 22:58:50|160311.5|159969.5|160306|159964|160313.7|159971.7|160297.4|159955.4|15
1655420340000|2022-06-16 22:59:00|160298.1|159956.1|160306.1|159964.1|160306.1|159964.1|160298.1|159956.1|15
1655420350000|2022-06-16 22:59:10|160302.7|159960.7|160301.8|159959.8|160305.5|159963.5|160301.4|159959.4|13
1655420360000|2022-06-16 22:59:20|160303.4|159961.4|160305.3|159963.3|160306|159964|160303.4|159961.4|7
1655420370000|2022-06-16 22:59:30|160308.7|159966.7|160308.7|159966.7|160308.7|159966.7|160305.9|159963.9|4
1655420380000|2022-06-16 22:59:40|160307.8|159965.8|160306.1|159964.1|160307.8|159965.8|160306.1|159964.1|2
1655420390000|2022-06-16 22:59:50|160305.9|159963.9|160305|159963|160307.3|159965.3|160298.7|159956.7|9
1655420400000|2022-06-16 23:00:00|160288.7|159946.7|160303|159961|160307.9|159965.9|160288.7|159946.7|5
1655420410000|2022-06-16 23:00:10|160299.4|159957.4|160289.3|159947.3|160299.4|159957.4|160288.8|159946.8|6
1655420420000|2022-06-16 23:00:20|160293.9|159951.9|160300.6|159958.6|160307.4|159965.4|160293.9|159951.9|6
1655420430000|2022-06-16 23:00:30|160300.7|159958.7|160304.5|159962.5|160304.5|159962.5|160300.7|159958.7|3
1655420440000|2022-06-16 23:00:40|160301.8|159959.8|160305|159963|160305|159963|160297.7|159955.7|7
1655420450000|2022-06-16 23:00:50|160305.3|159963.3|160291.8|159949.8|160307.8|159965.8|160291.8|159949.8|6
1655420460000|2022-06-16 23:01:00|160303.3|159961.3|160299.9|159957.9|160305.8|159963.8|160294.5|159952.5|9
1655420470000|2022-06-16 23:01:10|160287.6|159945.6|160300.3|159958.3|160302.9|159960.9|160287.6|159945.6|7
1655420480000|2022-06-16 23:01:20|160300.1|159958.1|160293.6|159951.6|160300.1|159958.1|160293.6|159951.6|3
1655420490000|2022-06-16 23:01:30|160302.2|159960.2|160304|159962|160304|159962|160300.1|159958.1|4
1655420500000|2022-06-16 23:01:40|160303.5|159961.5|160306.3|159964.3|160306.3|159964.3|160300.2|159958.2|5
1655420510000|2022-06-16 23:01:50|160303.6|159961.6|160299.1|159957.1|160303.6|159961.6|160292.2|159950.2|4
1655420520000|2022-06-16 23:02:00|160299.6|159957.6|160304.6|159962.6|160306.6|159964.6|160291.1|159949.1|12
1655420530000|2022-06-16 23:02:10|160302.4|159960.4|160275.5|159933.5|160304.9|159962.9|160270.8|159928.8|7
1655420540000|2022-06-16 23:02:20|160281.3|159939.3|160301.1|159959.1|160301.1|159959.1|160281.3|159939.3|2
1655420550000|2022-06-16 23:02:30|160306.4|159964.4|160276.1|159934.1|160306.4|159964.4|160243.6|159901.6|6
1655420560000|2022-06-16 23:02:40|160276.2|159934.2|160296.1|159954.1|160296.1|159954.1|160273.5|159931.5|5
1655420570000|2022-06-16 23:02:50|160277.8|159935.8|160267.5|159925.5|160291.1|159949.1|160266.4|159924.4|5
1655420580000|2022-06-16 23:03:00|160278.1|159936.1|160274.8|159932.8|160284.3|159942.3|160266.9|159924.9|11
1655420590000|2022-06-16 23:03:10|160277.4|159935.4|160280.3|159939.5|160284.7|159942.7|160269.9|159927.9|11
1655420600000|2022-06-16 23:03:20|160279|159937|160283.7|159941.7|160283.8|159941.8|160279|159937|4
1655420610000|2022-06-16 23:03:30|160282.5|159940.5|160297.8|159962.3|160299.1|159962.3|160282.5|159940.5|9
1655420620000|2022-06-16 23:03:40|160250.4|159965.5|160276.1|159934.1|160286.3|159965.5|160250.4|159927.6|6
1655420630000|2022-06-16 23:03:50|160275.9|159933.9|160271.5|159929.5|160285.8|159943.8|160265.8|159924|6
1655420640000|2022-06-16 23:04:00|160279.5|159945.4|160279|159937|160286.4|159945.4|160273.5|159934.5|8
1655420650000|2022-06-16 23:04:10|160284.5|159942.5|160299.4|159957.4|160299.4|159957.4|160280.9|159940.3|10
1655420660000|2022-06-16 23:04:20|160296.9|159954.9|160278.6|159936.6|160302.4|159960.4|160278.2|159936.2|7
1655420670000|2022-06-16 23:04:30|160281.8|159939.8|160279.8|159937.8|160288.3|159946.3|160276.4|159937.8|5
1655420680000|2022-06-16 23:04:40|160281.9|159939.9|160277.8|159939.9|160281.9|159939.9|160258.1|159934.8|4
1655420690000|2022-06-16 23:04:50|160249.3|159937.7|160252.9|159925.4|160271|159938.3|160249.3|159924.7|5
1655420700000|2022-06-16 23:05:00|160273.2|159931.2|160281.6|159939.6|160283.5|159941.5|160273.2|159931.2|7
1655420710000|2022-06-16 23:05:10|160281.1|159939.1|160292.7|159950.7|160292.7|159950.7|160281.1|159939.1|2
1655420720000|2022-06-16 23:05:20|160269.5|159927.5|160269.6|159927.6|160277.4|159935.4|160269.5|159927.5|5
1655420730000|2022-06-16 23:05:30|160279.7|159943.8|160283.8|159943.8|160283.8|159943.8|160260.9|159938.5|4
1655420740000|2022-06-16 23:05:40|160286.2|159944.2|160296.6|159954.6|160297.6|159955.6|160286.2|159944.2|6
1655420750000|2022-06-16 23:05:50|160295.9|159953.9|160292.8|159950.8|160295.9|159953.9|160277.6|159938.8|10
1655420760000|2022-06-16 23:06:00|160294.6|159952.6|160291.8|159949.8|160298.1|159956.1|160287.6|159948.7|8
1655420770000|2022-06-16 23:06:10|160293.3|159951.3|160293.9|159951.9|160296.2|159954.2|160285.9|159943.9|6
1655420780000|2022-06-16 23:06:20|160295|159953|160276.1|159943.8|160295|159953|160276.1|159943.8|4
1655420790000|2022-06-16 23:06:30|160272.3|159947.8|160283.7|159941.7|160298.6|159956.6|160272.3|159941.7|9
1655420800000|2022-06-16 23:06:40|160291.3|159949.3|160293.6|159951.6|160297.9|159955.9|160291.3|159949.3|3
1655420810000|2022-06-16 23:06:50|160288.3|159946.3|160297.9|159955.9|160297.9|159955.9|160288.3|159946.3|4
1655420820000|2022-06-16 23:07:00|160301.9|159963.7|160288.3|159948.5|160301.9|159963.7|160281.8|159942.6|4
1655420830000|2022-06-16 23:07:10|160291.8|159951.7|160284.8|159942.8|160291.8|159951.7|160284.8|159942.8|3
1655420840000|2022-06-16 23:07:20|160283.1|159941.1|160295.9|159953.9|160296.3|159961.1|160283.1|159941.1|5
1655420850000|2022-06-16 23:07:30|160312.1|159970.1|160304.2|159962.2|160312.1|159970.1|160292.1|159950.1|9
1655420860000|2022-06-16 23:07:40|160302.4|159960.4|160301.6|159959.6|160306.5|159964.5|160300.9|159958.9|11
1655420870000|2022-06-16 23:07:50|160303|159961|160298.8|159956.8|160303|159961|160298.8|159956.8|3
1655420880000|2022-06-16 23:08:00|160298.3|159956.3|160272.1|159942.7|160298.3|159956.3|160272.1|159942.7|10
1655420890000|2022-06-16 23:08:10|160288.3|159946.3|160282.3|159940.3|160299.2|159957.2|160275.9|159934.8|13
1655420900000|2022-06-16 23:08:20|160280.2|159938.2|160282.6|159940.6|160286.5|159944.5|160279.3|159937.3|10
1655420910000|2022-06-16 23:08:30|160285.6|159943.6|160287.7|159945.7|160287.7|159945.7|160285|159943|5
1655420920000|2022-06-16 23:08:40|160286.1|159944.1|160290.7|159948.7|160294.8|159953.2|160286.1|159944.1|9
1655420930000|2022-06-16 23:08:50|160287.5|159952.8|160280.1|159945.8|160287.5|159952.8|160279.2|159945.5|7
1655420940000|2022-06-16 23:09:00|160278.1|159941.9|160279.5|159945.7|160291.3|159958.7|160278.1|159941.9|7
1655420950000|2022-06-16 23:09:10|160282.8|159945.3|160270.2|159951.6|160289.3|159953.5|160270.2|159934.9|12
1655420960000|2022-06-16 23:09:20|160288.1|159947.9|160279.3|159948.4|160288.1|159948.4|160267.3|159947.9|4
1655420970000|2022-06-16 23:09:30|160283.7|159953.5|160277.3|159947.4|160283.7|159953.5|160276.4|159945.3|7
1655420980000|2022-06-16 23:09:40|160281.2|159947.5|160273.9|159941.9|160281.2|159947.5|160265.6|159937.6|5
1655420990000|2022-06-16 23:09:50|160271.1|159944.8|160274.7|159942.9|160276.2|159946|160271.1|159942|4
1655421000000|2022-06-16 23:10:00|160277.5|159935.5|160283.5|159941.5|160294.8|159952.8|160274.2|159935.5|7
1655421010000|2022-06-16 23:10:10|160287.9|159945.9|160280|159938|160288.1|159946.1|160277.7|159935.7|8
1655421020000|2022-06-16 23:10:20|160276.6|159934.6|160284.4|159942.4|160284.4|159942.4|160276.6|159934.6|5
1655421030000|2022-06-16 23:10:30|160281.6|159945.2|160276.1|159934.1|160281.6|159945.2|160272.6|159934.1|3
1655421040000|2022-06-16 23:10:40|160279.8|159938.2|160283.2|159941.2|160283.2|159941.2|160279.8|159938.2|2
1655421050000|2022-06-16 23:10:50|160267.6|159934.3|160272.7|159945.7|160280.2|159945.7|160253.9|159924.3|4
1655421060000|2022-06-16 23:11:00|160268.5|159942.8|160261.1|159930.5|160300.8|159958.8|160261.1|159927.8|7
1655421070000|2022-06-16 23:11:10|160278.5|159936.5|160280.8|159938.8|160299.3|159957.3|160278.5|159936.5|12
1655421080000|2022-06-16 23:11:20|160283.5|159941.5|160276.5|159941.7|160288.6|159947.3|160276.5|159940.9|5
1655421090000|2022-06-16 23:11:30|160283.3|159941.5|160287.1|159945.1|160287.1|159945.1|160281.9|159939.9|3
1655421100000|2022-06-16 23:11:40|160286.9|159947.1|160282.3|159945.8|160286.9|159952.6|160260.4|159944.7|7
1655421110000|2022-06-16 23:11:50|160280.6|159946.1|160296.8|159961.9|160296.8|159962.4|160280.6|159946.1|4
1655421120000|2022-06-16 23:12:00|160296|159964|160295.8|159953.8|160296|159964|160264.5|159940|9
1655421130000|2022-06-16 23:12:10|160297.3|159955.3|160297|159955|160297.3|159955.3|160288.7|159946.7|7
1655421140000|2022-06-16 23:12:20|160298.5|159956.5|160287.3|159945.3|160298.5|159956.5|160287.3|159945.3|7
1655421150000|2022-06-16 23:12:30|160295.2|159953.2|160295.1|159953.1|160295.2|159953.2|160295.1|159953.1|2
1655421160000|2022-06-16 23:12:40|160295.3|159953.3|160295.6|159953.6|160297.7|159955.7|160295.3|159953.3|6
1655421170000|2022-06-16 23:12:50|160304.1|159962.1|160289.7|159947.7|160304.1|159962.1|160289.7|159947.7|2
1655421180000|2022-06-16 23:13:00|160291.9|159949.9|160293.6|159951.6|160296.5|159954.5|160290.5|159948.5|12
1655421190000|2022-06-16 23:13:10|160295|159953|160291.1|159949.1|160300.1|159958.1|160291.1|159949.1|12
1655421200000|2022-06-16 23:13:20|160292.7|159950.7|160298.2|159956.2|160298.2|159956.2|160292.7|159950.7|3
1655421210000|2022-06-16 23:13:30|160296.1|159954.1|160295.5|159953.5|160297.5|159955.5|160290.2|159948.2|5
1655421220000|2022-06-16 23:13:40|160295|159955.8|160294.8|159952.8|160296.6|159955.8|160294.8|159952.8|3
1655421230000|2022-06-16 23:13:50|160287.6|159945.6|160290.9|159948.9|160290.9|159948.9|160283.3|159941.3|7
1655421240000|2022-06-16 23:14:00|160291|159949|160288|159946|160291|159949|160285|159943|8
1655421250000|2022-06-16 23:14:10|160289.1|159947.1|160286.7|159944.7|160292.3|159950.3|160286.7|159944.7|7
1655421260000|2022-06-16 23:14:20|160286|159944|160291|159949|160291|159949|160286|159944|4
1655421270000|2022-06-16 23:14:30|160292.2|159950.2|160293.5|159959.8|160294.8|159964.7|160286.4|159944.4|8
1655421280000|2022-06-16 23:14:40|160294|159956.9|160288.4|159946.4|160304.9|159970.8|160285.4|159943.8|9
1655421290000|2022-06-16 23:14:50|160290|159948|160292.8|159950.8|160292.8|159950.8|160290|159948|2
1655421300000|2022-06-16 23:15:00|160289.5|159947.5|160300.4|159958.4|160300.9|159958.9|160289.5|159947.5|13
1655421310000|2022-06-16 23:15:10|160298|159956|160249.9|159907.9|160299.9|159957.9|160249.9|159907.9|9
1655421320000|2022-06-16 23:15:20|160289.5|159947.5|160286.5|159944.5|160302.5|159960.5|160285.9|159943.9|12
1655421330000|2022-06-16 23:15:30|160287|159945|160303.8|159961.8|160303.8|159961.8|160287|159945|4
1655421340000|2022-06-16 23:15:40|160305.2|159963.2|160300.4|159958.4|160306|159964|160292.4|159950.4|5
1655421350000|2022-06-16 23:15:50|160299.9|159957.9|160290.9|159948.9|160299.9|159957.9|160290.2|159948.2|5
1655421360000|2022-06-16 23:16:00|160285.8|159943.8|160294.3|159952.3|160294.3|159952.3|160285.3|159943.3|6
1655421370000|2022-06-16 23:16:10|160295.8|159953.8|160310.1|159968.1|160310.1|159968.1|160295.8|159953.8|6
1655421380000|2022-06-16 23:16:20|160309.6|159967.6|160298.4|159956.4|160309.6|159967.6|160293.9|159951.9|3
1655421390000|2022-06-16 23:16:30|160304.1|159962.1|160296.2|159954.2|160304.3|159962.3|160296.2|159954.2|5
1655421400000|2022-06-16 23:16:40|160298.5|159956.5|160295.9|159953.9|160301.5|159959.5|160293.4|159951.4|6
1655421410000|2022-06-16 23:16:50|160301.3|159959.3|160283.4|159941.4|160301.3|159959.3|160283.4|159941.4|5
1655421420000|2022-06-16 23:17:00|160288.6|159946.6|160248|159953.4|160288.6|159953.4|160248|159943.3|3
1655421430000|2022-06-16 23:17:10|160294.5|159949.9|160309.6|159967.6|160309.9|159970.3|160283.9|159949.9|7
1655421440000|2022-06-16 23:17:20|160294|159952|160300.2|159958.2|160306.7|159964.7|160294|159952|5
1655421450000|2022-06-16 23:17:30|160301.2|159959.2|160294.5|159952.5|160303.8|159961.8|160294.5|159952.5|8
1655421460000|2022-06-16 23:17:40|160297.1|159955.1|160300.4|159958.4|160301.3|159959.3|160297.1|159955.1|7
1655421470000|2022-06-16 23:17:50|160299.8|159957.8|160301.2|159959.2|160301.2|159959.2|160295.3|159953.3|6
1655421480000|2022-06-16 23:18:00|160310.2|159968.2|160299.4|159957.4|160310.2|159968.7|160299.4|159957.4|3
1655421490000|2022-06-16 23:18:10|160302.8|159960.8|160305.3|159963.3|160305.3|159963.3|160302.8|159960.8|3
1655421500000|2022-06-16 23:18:20|160302.9|159960.9|160297.5|159955.5|160304.5|159962.5|160297.3|159955.3|4
1655421510000|2022-06-16 23:18:30|160305.5|159963.5|160300.9|159958.9|160306.7|159964.7|160293.2|159951.2|5
1655421520000|2022-06-16 23:18:40|160303.4|159961.4|160295.8|159953.8|160303.4|159961.4|160293.5|159951.5|4
1655421530000|2022-06-16 23:18:50|160299.8|159957.8|160299.8|159957.8|160299.8|159957.8|160299.8|159957.8|1
1655421540000|2022-06-16 23:19:00|160283.9|159941.9|160308|159966.8|160311.3|159972.5|160283.9|159941.9|6
1655421550000|2022-06-16 23:19:10|160309.3|159967.3|160290.5|159948.5|160309.7|159967.7|160290.2|159948.2|7
1655421560000|2022-06-16 23:19:20|160289.1|159947.1|160296.6|159954.6|160298.8|159956.8|160289.1|159947.1|7
1655421570000|2022-06-16 23:19:30|160292.3|159950.3|160300.3|159958.3|160300.3|159958.3|160292.3|159950.3|3
1655421580000|2022-06-16 23:19:40|160299.3|159957.3|160297.6|159955.6|160301.5|159959.5|160292.5|159950.5|6
1655421590000|2022-06-16 23:19:50|160304.4|159962.4|160302.9|159960.9|160304.4|159962.4|160291.4|159949.4|7
1655421600000|2022-06-16 23:20:00|160303.6|159961.6|160297.2|159955.2|160303.6|159961.6|160296.4|159954.4|4
1655421610000|2022-06-16 23:20:10|160296.7|159954.7|160304.1|159962.1|160304.1|159962.1|160293.1|159951.1|6
1655421620000|2022-06-16 23:20:20|160306.5|159964.5|160298.1|159956.1|160306.5|159964.5|160293.1|159951.1|5
1655421630000|2022-06-16 23:20:30|160301.3|159959.3|160300.1|159958.1|160301.3|159959.3|160296.6|159954.6|4
1655421640000|2022-06-16 23:20:40|160301.2|159959.2|160311|159969|160311|159969|160296.5|159954.5|3
1655421650000|2022-06-16 23:20:50|160289|159947|160298.5|159956.5|160298.5|159956.5|160289|159947|3
1655421660000|2022-06-16 23:21:00|160289.3|159947.3|160310.6|159968.6|160310.6|159968.6|160289.3|159947.3|5
1655421670000|2022-06-16 23:21:10|160311.1|159969.1|160285.7|159943.7|160311.1|159969.1|160281.1|159943.7|8
1655421680000|2022-06-16 23:21:20|160283.7|159941.7|160288.5|159946.5|160289.1|159948.4|160280.4|159940.2|10
1655421690000|2022-06-16 23:21:30|160287.5|159945.5|160285.5|159943.5|160288|159946|160284.4|159942.4|12
1655421700000|2022-06-16 23:21:40|160286.8|159944.8|160286.2|159954.8|160304.3|159970.3|160279.2|159944.8|8
1655421710000|2022-06-16 23:21:50|160292.7|159957.6|160297.6|159955.6|160298.1|159957.6|160288|159946|5
1655421720000|2022-06-16 23:22:00|160305.8|159963.8|160298.8|159956.8|160305.8|159963.8|160287|159945|8
1655421730000|2022-06-16 23:22:10|160297.9|159955.9|160293.4|159951.4|160297.9|159955.9|160284.5|159942.5|5
1655421740000|2022-06-16 23:22:20|160288.1|159946.1|160293|159951|160293.9|159951.9|160288.1|159946.1|6
1655421750000|2022-06-16 23:22:30|160293.3|159951.3|160303.5|159961.5|160303.5|159961.5|160290.5|159948.5|6
1655421760000|2022-06-16 23:22:40|160303.3|159961.3|160299.9|159957.9|160305.8|159967.3|160294.3|159952.3|5
1655421770000|2022-06-16 23:22:50|160301.9|159959.9|160307.3|159965.3|160307.3|159969.9|160301.9|159959.9|3
1655421780000|2022-06-16 23:23:00|160295|159953|160295.8|159953.8|160301.9|159959.9|160295|159953|4
1655421790000|2022-06-16 23:23:10|160297|159955|160295.8|159953.8|160297|159955|160291.5|159949.5|3
1655421800000|2022-06-16 23:23:20|160296.5|159954.5|160290.5|159948.5|160296.5|159954.5|160288|159946|4
1655421810000|2022-06-16 23:23:30|160294.5|159952.5|160306.7|159964.7|160307.6|159965.6|160294.5|159952.5|7
1655421820000|2022-06-16 23:23:40|160306.6|159964.6|160307.6|159965.6|160307.6|159965.6|160306.6|159964.6|3
1655421830000|2022-06-16 23:23:50|160307.5|159965.5|160295.5|159953.5|160307.5|159965.5|160289.7|159947.7|8
1655421840000|2022-06-16 23:24:00|160300.5|159958.5|160295.9|159953.9|160308.6|159966.6|160291.1|159949.1|5
1655421850000|2022-06-16 23:24:10|160300.1|159958.1|160301.7|159959.7|160301.7|159959.7|160300.1|159958.1|2
1655421860000|2022-06-16 23:24:20|160291.2|159949.2|160299.3|159957.3|160299.3|159957.3|160290|159948|4
1655421870000|2022-06-16 23:24:30|160301.2|159959.2|160309.1|159967.1|160309.1|159967.1|160301.2|159959.2|2
1655421880000|2022-06-16 23:24:40|160290.5|159948.5|160301.9|159959.9|160309.9|159967.9|160290.5|159948.5|7
1655421890000|2022-06-16 23:24:50|160302.3|159960.3|160288|159946|160303.8|159961.8|160280.7|159938.7|7
1655421900000|2022-06-16 23:25:00|160300.5|159958.5|160297.6|159955.6|160301.9|159959.9|160287.7|159945.7|6
1655421910000|2022-06-16 23:25:10|160298.7|159956.7|160294.1|159952.1|160298.7|159956.7|160290.1|159948.1|4
1655421920000|2022-06-16 23:25:20|160308.8|159966.8|160308.8|159966.8|160309.4|159967.4|160308.6|159966.6|4
1655421930000|2022-06-16 23:25:30|160308.6|159966.6|160308|159966|160308.8|159966.8|160308|159966|3
1655421940000|2022-06-16 23:25:40|160292.9|159950.9|160300.1|159958.1|160312.2|159970.2|160292.9|159950.9|5
1655421950000|2022-06-16 23:25:50|160300.7|159958.7|160301.5|159959.5|160302.3|159960.3|160300.7|159958.7|3
1655421960000|2022-06-16 23:26:00|160291.1|159949.1|160292.7|159950.7|160296.9|159954.9|160289.2|159947.2|5
1655421970000|2022-06-16 23:26:10|160292.6|159950.6|160306.1|159968.3|160306.1|159968.3|160281.9|159939.9|7
1655421980000|2022-06-16 23:26:20|160308.3|159966.3|160317.3|159975.3|160317.3|159975.3|160303.4|159963.9|6
1655421990000|2022-06-16 23:26:30|160308.3|159966.3|160306.9|159970.3|160308.3|159974.1|160301.4|159966.3|4
1655422000000|2022-06-16 23:26:40|160308|159967.5|160302.8|159960.8|160308|159967.5|160289.6|159947.6|4
1655422010000|2022-06-16 23:26:50|160280.5|159938.5|160290.4|159948.4|160295.7|159953.7|160280.5|159938.5|8
1655422020000|2022-06-16 23:27:00|160294.3|159952.3|160299.1|159957.1|160299.1|159957.1|160294.3|159952.3|4
1655422030000|2022-06-16 23:27:10|160297.7|159955.7|160305.9|159969.7|160309.9|159969.7|160297.7|159955.7|7
1655422040000|2022-06-16 23:27:20|160309|159967|160309|159967|160309|159967|160309|159967|1
1655422050000|2022-06-16 23:27:30|160308.3|159966.3|160273.5|159931.5|160319.8|159977.8|160273.5|159931.5|6
1655422060000|2022-06-16 23:27:40|160295|159953|160307.2|159965.2|160307.2|159965.2|160295|159953|6
1655422070000|2022-06-16 23:27:50|160306.7|159964.7|160303.2|159961.2|160306.7|159964.7|160300.2|159958.2|4
1655422080000|2022-06-16 23:28:00|160305.9|159963.9|160303.9|159961.9|160306.1|159964.1|160301.3|159959.3|7
1655422090000|2022-06-16 23:28:10|160295.4|159953.4|160292.8|159950.8|160301.9|159959.9|160267.8|159950.2|13
1655422100000|2022-06-16 23:28:20|160303.5|159961.5|160293.4|159951.4|160303.5|159961.5|160286.1|159944.1|7
1655422110000|2022-06-16 23:28:30|160282.3|159940.3|160294|159952|160294|159952|160282.3|159940.3|13
1655422120000|2022-06-16 23:28:40|160293.9|159951.9|160294.1|159952.1|160296.8|159954.8|160289.6|159947.6|6
1655422130000|2022-06-16 23:28:50|160289.4|159947.4|160294.7|159952.7|160294.7|159952.7|160289.4|159947.4|3
1655422140000|2022-06-16 23:29:00|160296.7|159954.7|160310.9|159968.9|160310.9|159968.9|160251|159945.7|15
1655422150000|2022-06-16 23:29:10|160307.8|159965.8|160292.9|159950.9|160308|159966|160291.4|159949.4|8
1655422160000|2022-06-16 23:29:20|160295.2|159953.2|160295.7|159953.7|160297|159955|160295.2|159953.2|6
1655422170000|2022-06-16 23:29:30|160296.2|159954.2|160304.2|159962.2|160304.2|159962.2|160292.7|159950.7|8
1655422180000|2022-06-16 23:29:40|160304.4|159962.4|160307.8|159965.8|160307.8|159965.8|160304.4|159962.4|5
1655422190000|2022-06-16 23:29:50|160297.1|159955.1|160301.5|159959.5|160301.5|159959.5|160297.1|159955.1|4
1655422200000|2022-06-16 23:30:00|160298.9|159956.9|160301.4|159959.4|160304.3|159962.3|160276|159945.6|16
1655422210000|2022-06-16 23:30:10|160290.4|159948.4|160294.4|159952.4|160297.8|159955.8|160288.2|159946.2|7
1655422220000|2022-06-16 23:30:20|160287.3|159945.3|160291.7|159949.7|160291.7|159949.7|160287.3|159945.3|4
1655422230000|2022-06-16 23:30:30|160292.4|159950.4|160297.8|159955.8|160298.9|159956.9|160289.4|159947.4|7
1655422240000|2022-06-16 23:30:40|160297.2|159955.2|160302.8|159960.8|160302.8|159960.8|160297.2|159955.2|4
1655422250000|2022-06-16 23:30:50|160302.1|159960.1|160274.5|159936.1|160302.1|159960.1|160274.5|159936.1|6
1655422260000|2022-06-16 23:31:00|160271.8|159929.8|160295.4|159953.4|160297.8|159955.8|160271.8|159929.8|14
1655422270000|2022-06-16 23:31:10|160298.3|159956.3|160295.1|159953.1|160298.3|159956.3|160289.8|159947.8|6
1655422280000|2022-06-16 23:31:20|160289.3|159947.3|160296.4|159954.4|160296.4|159954.4|160289.3|159947.3|4
1655422290000|2022-06-16 23:31:30|160298.8|159956.8|160297.1|159955.1|160304.3|159962.3|160297.1|159955.1|7
1655422300000|2022-06-16 23:31:40|160297.9|159955.9|160288.3|159949.9|160301.7|159959.7|160288.3|159949.9|8
1655422310000|2022-06-16 23:31:50|160303.5|159961.5|160298.4|159956.4|160308.7|159966.7|160292|159950|6
1655422320000|2022-06-16 23:32:00|160298.2|159956.2|160298.1|159956.1|160304.2|159962.2|160291.4|159949.4|12
1655422330000|2022-06-16 23:32:10|160295.7|159953.7|160296.6|159954.6|160298.6|159956.6|160295.7|159953.7|5
1655422340000|2022-06-16 23:32:20|160296.2|159954.2|160293.1|159951.1|160296.2|159954.2|160290.7|159948.7|8
1655422350000|2022-06-16 23:32:30|160295.6|159953.6|160308.4|159966.4|160311.4|159969.4|160291|159949|7
1655422360000|2022-06-16 23:32:40|160286.8|159952.7|160284.8|159942.8|160297.3|159956.4|160284.8|159942.8|4
1655422370000|2022-06-16 23:32:50|160297.5|159955.5|160292.4|159950.4|160297.5|159955.5|160287.6|159945.6|4
1655422380000|2022-06-16 23:33:00|160292.2|159950.2|160314.6|159972.6|160315.3|159973.3|160292.2|159950.2|16
1655422390000|2022-06-16 23:33:10|160312.1|159970.1|160301.1|159959.1|160317.6|159975.6|160301.1|159959.1|6
1655422400000|2022-06-16 23:33:20|160292.2|159950.2|160306.4|159964.4|160310.9|159968.9|160289.9|159947.9|9
1655422410000|2022-06-16 23:33:30|160304.1|159962.1|160290.7|159948.7|160304.1|159962.1|160286.5|159944.5|9
1655422420000|2022-06-16 23:33:40|160292.3|159950.3|160287.2|159945.2|160292.3|159950.3|160285.1|159943.1|6
1655422430000|2022-06-16 23:33:50|160286.9|159944.9|160296.2|159954.2|160296.2|159954.2|160286.9|159944.9|4
1655422440000|2022-06-16 23:34:00|160292.7|159950.7|160293.8|159951.8|160305.5|159963.5|160292.7|159950.7|12
1655422450000|2022-06-16 23:34:10|160295.9|159953.9|160302|159960|160302|159960|160295.9|159953.9|5
1655422460000|2022-06-16 23:34:20|160299.9|159957.9|160305.2|159963.2|160305.2|159963.2|160299.9|159957.9|3
1655422470000|2022-06-16 23:34:30|160293.6|159951.6|160294.9|159952.9|160294.9|159957|160251|159942.8|8
1655422480000|2022-06-16 23:34:40|160290.4|159948.4|160289.9|159947.9|160294.3|159952.3|160287|159945|7
1655422490000|2022-06-16 23:34:50|160290.9|159948.9|160286.8|159944.8|160290.9|159948.9|160286.8|159944.8|2
1655422500000|2022-06-16 23:35:00|160289|159947|160299.4|159957.4|160299.4|159957.4|160283.1|159941.1|14
1655422510000|2022-06-16 23:35:10|160300.3|159958.3|160286.7|159944.7|160300.3|159958.3|160282.7|159941.3|8
1655422520000|2022-06-16 23:35:20|160284.7|159942.7|160283.8|159949.9|160284.7|159949.9|160273.4|159940.3|6
1655422530000|2022-06-16 23:35:30|160293.2|159951.2|160265.8|159940|160294.1|159952.1|160265.8|159940|15
1655422540000|2022-06-16 23:35:40|160273.3|159942.1|160249.5|159939|160273.3|159969.1|160234.3|159935|11
1655422550000|2022-06-16 23:35:50|160246.3|159937.2|160267.8|159949.9|160272.4|159949.9|160246.3|159937.2|6
1655422560000|2022-06-16 23:36:00|160273|159953.9|160300.9|159958.9|160302.6|159960.6|160273|159950.5|11
1655422570000|2022-06-16 23:36:10|160295.7|159953.7|160286.4|159944.4|160295.7|159953.7|160283.6|159941.6|8
1655422580000|2022-06-16 23:36:20|160287.9|159945.9|160302.1|159960.1|160302.1|159960.1|160278.2|159942.7|10
1655422590000|2022-06-16 23:36:30|160302.3|159960.3|160262.9|159936.2|160302.3|159960.3|160259.7|159923.4|10
1655422600000|2022-06-16 23:36:40|160268.4|159936.4|160292.4|159950.4|160292.4|159950.4|160268.4|159936.4|9
1655422610000|2022-06-16 23:36:50|160293.1|159951.1|160280.7|159945.9|160293.1|159951.1|160276|159945.9|7
1655422620000|2022-06-16 23:37:00|160291|159949|160289.7|159953.3|160300.1|159958.1|160287|159946.1|13
1655422630000|2022-06-16 23:37:10|160290.3|159951.9|160290.4|159953.2|160293.9|159954.5|160288|159951.9|6
1655422640000|2022-06-16 23:37:20|160295.1|159953.1|160298.3|159956.3|160298.3|159956.3|160293.1|159951.1|7
1655422650000|2022-06-16 23:37:30|160300.7|159958.7|160281.9|159948.1|160300.9|159958.9|160281.9|159948.1|9
1655422660000|2022-06-16 23:37:40|160303.1|159961.1|160303|159961|160303.1|159961.1|160303|159961|2
1655422670000|2022-06-16 23:37:50|160303.1|159961.1|160302.7|159960.7|160303.1|159961.1|160302.5|159960.5|4
1655422680000|2022-06-16 23:38:00|160284.8|159942.8|160283.2|159942.7|160289.8|159947.8|160276.7|159937.3|5
1655422690000|2022-06-16 23:38:10|160292.2|159950.2|160267.8|159943.4|160304.4|159962.4|160267.8|159937.4|9
1655422700000|2022-06-16 23:38:20|160285|159944.5|160258.4|159937.2|160285|159947.2|160258.4|159937.2|6
1655422710000|2022-06-16 23:38:30|160284.1|159935.8|160284.8|159953.8|160295|159954.2|160273.1|159935.8|9
1655422720000|2022-06-16 23:38:40|160287.7|159952.9|160292.2|159950.2|160292.2|159955.5|160279.6|159948.8|8
1655422730000|2022-06-16 23:38:50|160292.3|159950.3|160292.3|159950.3|160292.3|159950.3|160292.3|159950.3|1
1655422740000|2022-06-16 23:39:00|160276.8|159943.5|160293.1|159951.1|160295.1|159953.1|160272.9|159943.1|14
1655422750000|2022-06-16 23:39:10|160294|159952|160273|159937.7|160305.3|159963.3|160273|159937.7|7
1655422760000|2022-06-16 23:39:20|160254.2|159943.8|160280.9|159941.7|160280.9|159945.5|160252.9|159934.9|11
1655422770000|2022-06-16 23:39:30|160277.9|159943.6|160282.3|159950|160285.6|159952|160277.9|159943.6|3
1655422780000|2022-06-16 23:39:40|160266.9|159940.9|160269.3|159949.8|160279|159949.8|160266.7|159940.9|5
1655422790000|2022-06-16 23:39:50|160262.5|159947.8|160243.1|159934.1|160262.5|159954|160243.1|159934.1|3
1655422800000|2022-06-16 23:40:00||159939.1||159942.1||159942.1||159939.1|2
1655422810000|2022-06-16 23:40:10|160284.1|159949.2|160288.6|159947.6|160304.2|159962.2|160272|159942|8
1655422820000|2022-06-16 23:40:20|160321.8|159979.8|160290.4|159948.4|160321.8|159979.8|160288.1|159946.1|6
1655422830000|2022-06-16 23:40:30|160289.8|159947.8|160286.3|159944.3|160291.1|159949.1|160282.9|159940.9|8
1655422840000|2022-06-16 23:40:40|160287.5|159945.5|160288|159952.2|160294.8|159973.7|160277.1|159938.2|9
1655422850000|2022-06-16 23:40:50|160264.1|159953.2|160285.2|159943.2|160295.2|159953.2|160264.1|159943.2|4
1655422860000|2022-06-16 23:41:00|160290.9|159948.9|160288.9|159946.9|160296.5|159954.5|160283.6|159944.4|11
1655422870000|2022-06-16 23:41:10|160291.2|159949.2|160294.1|159952.1|160298.1|159956.1|160286.1|159944.1|12
1655422880000|2022-06-16 23:41:20|160297.6|159955.6|160296.2|159954.2|160297.6|159955.6|160296.2|159954.2|2
1655422890000|2022-06-16 23:41:30|160293.9|159951.9|160288.3|159946.3|160298.9|159956.9|160285|159943.3|7
1655422900000|2022-06-16 23:41:40|160278.7|159944.5|160273.8|159940.4|160281.8|159944.5|160254.8|159936.3|6
1655422910000|2022-06-16 23:41:50|160247.9|159936.3|160276.4|159955.3|160301.7|159959.7|160218.7|159923.9|7
1655422920000|2022-06-16 23:42:00|160287.9|159953.2|160246.8|159942.9|160303.3|159961.3|160237.5|159932|7
1655422930000|2022-06-16 23:42:10|160242.7|159944.5|160271.6|159952.7|160279.4|159956.6|160237.4|159943.6|7
1655422940000|2022-06-16 23:42:20|160249.4|159942.8|160277.7|159950.1|160277.7|159953|160249.4|159942.8|9
1655422950000|2022-06-16 23:42:30|160281.1|159950.8|160282.4|159950.4|160288.4|159951|160271.2|159947.8|10
1655422960000|2022-06-16 23:42:40|160283|159950.2|160288.3|159950.2|160288.3|159950.2|160283|159949.4|3
1655422970000|2022-06-16 23:42:50|160284.5|159947.5|160278.2|159949.4|160284.5|159949.9|160272.5|159947.5|6
1655422980000|2022-06-16 23:43:00|160254.3|159945.7|160273.5|159950.6|160273.9|159952.2|160254.3|159945.7|6
1655422990000|2022-06-16 23:43:10|160273.3|159951.6|160301.9|159959.9|160301.9|159959.9|160273.3|159951.6|5
1655423000000|2022-06-16 23:43:20|160270.3|159939.7|160293|159951|160293|159951|160270.3|159939.7|5
1655423010000|2022-06-16 23:43:30|160293.3|159951.3|160279.9|159949.2|160293.3|159951.3|160270.2|159940.8|13
1655423020000|2022-06-16 23:43:40|160283.9|159948.6|160250|159957.6|160285.7|159957.6|160250|159948.6|5
1655423030000|2022-06-16 23:43:50|160218.2|159957.1|160252.1|159935.8|160252.1|159957.1|160218.2|159933.4|6
1655423040000|2022-06-16 23:44:00|160246.4|159936.6|160237|159940.2|160246.4|159940.2|160237|159936.6|3
1655423050000|2022-06-16 23:44:10|160297|159955|160294.2|159952.2|160301|159959|160287.8|159945.8|11
1655423060000|2022-06-16 23:44:20|160286.2|159944.2|160285.8|159943.8|160293.7|159951.7|160285.8|159943.8|6
1655423070000|2022-06-16 23:44:30|160268.8|159943.2|160282.1|159942.3|160282.1|159948.2|160263.1|159939.1|10
1655423080000|2022-06-16 23:44:40|160284.9|159942.9|160303.7|159961.7|160304.2|159962.2|160284.9|159942.9|4
1655423090000|2022-06-16 23:44:50|160303|159961|160242.9|159941|160303|159961|160242.9|159939.2|5
1655423100000|2022-06-16 23:45:00|160277.7|159940|160293.7|159951.7|160295.1|159953.1|160270.5|159940|12
1655423110000|2022-06-16 23:45:10|160295.3|159953.3|160292.9|159950.9|160296.6|159954.6|160290.2|159948.2|8
1655423120000|2022-06-16 23:45:20|160293|159951|160272.2|159946.9|160304|159962|160259|159943.8|4
1655423130000|2022-06-16 23:45:30|160281.8|159945.7|160262.1|159948.5|160289|159948.5|160222|159944.2|7
1655423140000|2022-06-16 23:45:40|160259.6|159949.9|160271.9|159950.1|160285.8|159950.1|160251.8|159941.8|8
1655423150000|2022-06-16 23:45:50|160264.1|159950|160296.3|159954.3|160305|159963|160235.5|159938.5|9
1655423160000|2022-06-16 23:46:00|160295.9|159953.9|160293.7|159951.7|160310.6|159968.6|160293.7|159951.7|12
1655423170000|2022-06-16 23:46:10|160294.1|159952.1|160301.5|159959.5|160301.7|159959.7|160294.1|159952.1|4
1655423180000|2022-06-16 23:46:20|160297.3|159955.3|160271|159951.7|160297.3|159955.3|160262.7|159949.9|4
1655423190000|2022-06-16 23:46:30|160277|159952.7|160293.4|159962.8|160293.4|159962.8|160277|159952.7|5
1655423200000|2022-06-16 23:46:40|160220.2|159959.4|160239.3|159946.6|160248.2|159959.4|160220.2|159941.2|5
1655423210000|2022-06-16 23:46:50|160233.2|159945.1|160272.6|159951.3|160277.4|159951.3|160229.3|159943.6|12
1655423220000|2022-06-16 23:47:00|160275.4|159947.8|160273.1|159950.8|160275.4|159950.8|160252.8|159944.5|9
1655423230000|2022-06-16 23:47:10|160270.1|159949.5|160264.6|159951.7|160270.1|159951.7|160247.7|159946.1|6
1655423240000|2022-06-16 23:47:20|160259.1|159949.9|160274.2|159947.7|160274.2|159950.9|160251.9|159946.8|5
1655423250000|2022-06-16 23:47:30|160268.2|159953.5|160277.5|159945.3|160317.5|159975.5|160268.2|159945.3|11
1655423260000|2022-06-16 23:47:40|160272.4|159947.8|160269.7|159932.8|160272.4|159950.2|160261|159932.8|4
1655423270000|2022-06-16 23:47:50|160254.4|159941.5|160269.6|159949.9|160273.1|159950.1|160254.4|159941.5|12
1655423280000|2022-06-16 23:48:00|160256.1|159948|160273.2|159948.9|160303.6|159961.6|160256.1|159948|15
1655423290000|2022-06-16 23:48:10|160278.7|159951.3|160278|159956.4|160287.3|159956.4|160268.4|159947.8|8
1655423300000|2022-06-16 23:48:20|160283.5|159953.4|160269.9|159952.6|160287.5|159953.4|160269.1|159949.3|7
1655423310000|2022-06-16 23:48:30|160285.8|159954.7|160290|159948|160290|159954.7|160283|159948|6
1655423320000|2022-06-16 23:48:40|160290.7|159948.7|160277.4|159959.8|160290.7|159960.2|160259.3|159948.7|5
1655423330000|2022-06-16 23:48:50|160279.7|159958.3|160286|159962.1|160286|159962.1|160279.7|159958.3|3
1655423340000|2022-06-16 23:49:00|160283.4|159960.7|160304.8|159962.8|160307.2|159965.2|160261.9|159951.3|11
1655423350000|2022-06-16 23:49:10|160288.8|159946.8|160310|159968|160328.7|159986.7|160277.9|159946.8|15
1655423360000|2022-06-16 23:49:20|160291.6|159960|160296.1|159954.1|160305.1|159963.1|160291.6|159953.7|7
1655423370000|2022-06-16 23:49:30|160298.2|159956.2|160282.9|159943.9|160301.2|159959.2|160269.9|159938.1|13
1655423380000|2022-06-16 23:49:40|160277.3|159943.2|160239.9|159951.3|160281.9|159951.3|160239.9|159940.3|15
1655423390000|2022-06-16 23:49:50|160232.7|159946.5|160284.5|159950.8|160284.5|159951.9|160232.7|159946.5|4
1655423400000|2022-06-16 23:50:00|160291.8|159949.8|160293.6|159951.6|160293.6|159957.5|160271.3|159947.6|13
1655423410000|2022-06-16 23:50:10|160295.5|159957|160293.4|159951.4|160297.9|159957|160285.5|159946.8|6
1655423420000|2022-06-16 23:50:20|160296.1|159954.1|160291.3|159949.3|160296.1|159954.1|160289.9|159947.9|7
1655423430000|2022-06-16 23:50:30|160292.2|159950.2|160271.8|159948.2|160292.2|159950.2|160269.5|159940.4|12
1655423440000|2022-06-16 23:50:40|160280.2|159950.7|160284|159951.4|160284|159951.4|160280.2|159950.7|2
1655423450000|2022-06-16 23:50:50|160273.3|159944.2|160268.3|159942|160292.9|159950.9|160268.3|159936.7|7
1655423460000|2022-06-16 23:51:00|160290.3|159948.3|160293.1|159951.1|160312.8|159970.8|160255|159944.3|19
1655423470000|2022-06-16 23:51:10|160293.2|159951.2|160286.7|159944.7|160293.7|159951.7|160286.4|159944.4|10
1655423480000|2022-06-16 23:51:20|160289.3|159947.3|160292.8|159950.8|160292.8|159950.8|160286.9|159944.9|6
1655423490000|2022-06-16 23:51:30|160294.5|159952.5|160270.1|159937.8|160294.5|159952.5|160270.1|159937.8|9
1655423500000|2022-06-16 23:51:40|160275.8|159939.2|160276.8|159941.3|160285.7|159946|160262.2|159937.7|10
1655423510000|2022-06-16 23:51:50|160270.2|159938.6|160283.2|159941.2|160298.2|159956.2|160270.2|159938.5|10
1655423520000|2022-06-16 23:52:00|160283.7|159941.7|160287.7|159945.7|160288|159946|160283.7|159941.7|6
1655423530000|2022-06-16 23:52:10|160283.7|159941.7|160276.3|159934.3|160284.7|159942.7|160274.6|159932.6|5
1655423540000|2022-06-16 23:52:20|160277.7|159935.7|160272.6|159930.6|160277.7|159935.7|160272.6|159930.6|5
1655423550000|2022-06-16 23:52:30|160276.1|159934.1|160265.5|159930.8|160276.1|159934.1|160256.2|159926.9|6
1655423560000|2022-06-16 23:52:40|160269.2|159931.6|160289.3|159949.4|160294.1|159952.1|160252|159931.6|10
1655423570000|2022-06-16 23:52:50|160276.3|159937.4|160276.6|159934.6|160282.6|159940.6|160271.4|159933.1|6
1655423580000|2022-06-16 23:53:00|160279.3|159937.3|160287.5|159945.5|160304.9|159962.9|160275.3|159933.3|14
1655423590000|2022-06-16 23:53:10|160285.8|159943.8|160283.6|159941.6|160285.8|159943.8|160282.9|159940.9|3
1655423600000|2022-06-16 23:53:20|160269.7|159927.7|160278.6|159936.6|160278.6|159936.6|160269.7|159927.7|4
1655423610000|2022-06-16 23:53:30|160285.7|159943.7|160259.3|159927.5|160288.6|159946.6|160257.3|159927.5|5
1655423620000|2022-06-16 23:53:40|160275.1|159933.1|160282.2|159940.2|160282.2|159940.2|160262|159923.5|5
1655423630000|2022-06-16 23:53:50|160228.7|159921|160253|159935.9|160264.7|159939.6|160228.7|159921|7
1655423640000|2022-06-16 23:54:00|160260|159933.6|160282.8|159940.8|160282.8|159940.8|160252.3|159928.8|6
1655423650000|2022-06-16 23:54:10|160284.3|159942.3|160285.6|159943.6|160292.5|159950.5|160284.3|159942.3|5
1655423660000|2022-06-16 23:54:20|160288.6|159946.6|160298.8|159956.8|160303.3|159961.3|160282.4|159940.4|10
1655423670000|2022-06-16 23:54:30|160302.1|159960.1|160272.8|159937.2|160302.1|159960.1|160272.8|159937.2|5
1655423680000|2022-06-16 23:54:40|160276.7|159934.7|160288.6|159946.6|160289|159947|160270.3|159928.3|10
1655423690000|2022-06-16 23:54:50|160289.6|159947.6|160278.5|159936.5|160289.6|159947.6|160278.5|159936.5|7
1655423700000|2022-06-16 23:55:00|160277.8|159935.8|160286.5|159944.5|160293.2|159951.2|160277.8|159935.8|8
1655423710000|2022-06-16 23:55:10|160291.6|159949.6|160289.8|159947.8|160291.6|159949.6|160282.3|159940.3|5
1655423720000|2022-06-16 23:55:20|160289.1|159947.1|160288.3|159946.3|160289.1|159947.1|160283.3|159941.3|4
1655423730000|2022-06-16 23:55:30|160289.3|159947.3|160286.5|159944.5|160292.5|159950.5|160285.8|159943.8|7
1655423740000|2022-06-16 23:55:40|160286.2|159944.2|160286.2|159944.2|160286.2|159944.2|160284.3|159942.3|3
1655423750000|2022-06-16 23:55:50|160281.3|159939.3|160277.4|159935.4|160283.8|159941.8|160275.3|159933.3|7
1655423760000|2022-06-16 23:56:00|160277.2|159935.2|160303.2|159961.2|160303.2|159961.2|160277.2|159935.2|11
1655423770000|2022-06-16 23:56:10|160301.3|159959.3|160300.4|159958.4|160308.6|159966.6|160300.4|159958.4|4
1655423780000|2022-06-16 23:56:20|160299.5|159957.5|160293.8|159951.8|160304.8|159962.8|160293.8|159951.8|8
1655423790000|2022-06-16 23:56:30|160294.7|159952.7|160285.9|159943.9|160295.9|159953.9|160280.6|159938.6|7
1655423800000|2022-06-16 23:56:40|160281.8|159939.8|160279.4|159937.4|160286.9|159944.9|160279.4|159937.4|5
1655423810000|2022-06-16 23:56:50|160275|159933|160297.2|159955.2|160297.2|159955.2|160275|159933|10
1655423820000|2022-06-16 23:57:00|160292.2|159950.2|160293.6|159951.6|160297.8|159955.8|160288.8|159946.8|14
1655423830000|2022-06-16 23:57:10|160296.8|159954.8|160291.4|159949.4|160296.8|159954.8|160291.4|159949.4|8
1655423840000|2022-06-16 23:57:20|160286.8|159944.8|160296.5|159954.5|160296.5|159954.5|160279.2|159937.2|6
1655423850000|2022-06-16 23:57:30|160293.9|159951.9|160286.3|159944.3|160293.9|159951.9|160278|159944.3|4
1655423860000|2022-06-16 23:57:40|160287.5|159945.5|160277.9|159935.9|160287.5|159945.5|160277.9|159935.9|8
1655423870000|2022-06-16 23:57:50|160280.2|159938.2|160302.5|159960.5|160303.2|159961.2|160280.2|159938.2|5
1655423880000|2022-06-16 23:58:00|160294.1|159952.1|160303|159961|160304.7|159962.7|160291.5|159949.5|11
1655423890000|2022-06-16 23:58:10|160302.8|159960.8|160279.9|159937.9|160302.8|159960.8|160279.9|159937.9|3
1655423900000|2022-06-16 23:58:20|160254.3|159931.8|160292.7|159950.7|160292.7|159950.7|160254.3|159926|7
1655423910000|2022-06-16 23:58:30|160289.2|159947.2|160288.3|159946.3|160291.8|159949.8|160288.3|159946.3|4
1655423920000|2022-06-16 23:58:40|160292.6|159950.6|160279.9|159937.9|160292.6|159950.6|160259.9|159933.7|4
1655423930000|2022-06-16 23:58:50|160253.8|159933.3|160267.4|159934.9|160267.4|159934.9|160250.5|159932.9|5
1655423940000|2022-06-16 23:59:00|160271.7|159934.8|160279.5|159942.1|160284.8|159949.5|160271.5|159934.8|7
1655423950000|2022-06-16 23:59:10|160280.1|159938.1|160274.4|159932.4|160303.7|159961.7|160266.2|159930|7
1655423960000|2022-06-16 23:59:20|160273.1|159931.1|160281.4|159944.5|160282.4|159944.5|160273.1|159931.1|4
1655423970000|2022-06-16 23:59:30|160284.3|159943.5|160299.8|159957.8|160299.8|159957.8|160268.4|159936.2|8
1655423980000|2022-06-16 23:59:40|160295|159953|160278.9|159948.6|160295.1|159953.1|160262.3|159943.3|12
1655423990000|2022-06-16 23:59:50|160287.3|159945.3|160278.6|159936.6|160293|159951|160278.6|159936.6|28
1655424000000|2022-06-17 00:00:00|160288.8|159946.8|160280.9|159938.9|160292.9|159950.9|160280.9|159938.9|19
1655424010000|2022-06-17 00:00:10|160281.1|159939.1|160281.8|159939.8|160287.1|159945.1|160278|159936|18
1655424020000|2022-06-17 00:00:20|160273|159958.8|160280|159948.7|160281.4|159965.1|160271.9|159939.5|14
1655424030000|2022-06-17 00:00:30|160275.7|159949.4|160255.9|159939.3|160283|159949.4|160250.3|159938.8|12
1655424040000|2022-06-17 00:00:40|160265.3|159938.8|160260.7|159963.1|160271.8|159975|160253.4|159938.8|10
1655424050000|2022-06-17 00:00:50|160259.3|159961.5|160273.9|159931.9|160273.9|159975.6|160259.3|159931.9|12
1655424060000|2022-06-17 00:01:00|160278.6|159936.6|160265.3|159944.6|160279.1|159983.6|160249.3|159930|18
1655424070000|2022-06-17 00:01:10|160265.4|159944.1|160236.3|159960.3|160265.4|159989.9|160219|159937.6|13
1655424080000|2022-06-17 00:01:20|160242.7|159966.3|160274.5|159936.7|160279.9|159984.6|160240.7|159931.7|23
1655424090000|2022-06-17 00:01:30|160278.9|159943.4|160285.3|159943.3|160286.5|159967.7|160255.3|159925.7|32
1655424100000|2022-06-17 00:01:40|160283|159941|160275.4|159945.5|160283|159973.5|160244.6|159931.3|19
1655424110000|2022-06-17 00:01:50|160276.2|159945.8|160269.1|159945.5|160279.6|159947|160255.6|159937|11
1655424120000|2022-06-17 00:02:00|160273.2|159947.4|160273|159937.5|160279.7|159969.1|160268.8|159937.5|20
1655424130000|2022-06-17 00:02:10|160278.2|159940.7|160280.2|159938.2|160280.2|159944.9|160241.3|159925.8|12
1655424140000|2022-06-17 00:02:20|160277.9|159936|160281.9|159939.9|160281.9|159939.9|160261.5|159934.6|8
1655424150000|2022-06-17 00:02:30|160281.4|159939.4|160232.5|159933.1|160281.5|159939.5|160232.5|159932.2|8
1655424160000|2022-06-17 00:02:40|160236.4|159934.9|160273.8|159970.3|160273.8|159970.3|160227.9|159931|8
1655424170000|2022-06-17 00:02:50|160275.5|159967|160238.8|159942.7|160275.5|159967|160234|159942.7|10
1655424180000|2022-06-17 00:03:00|160230.2|159930.1|160257.9|159968.8|160274.1|159980.9|160205.1|159922.2|21
1655424190000|2022-06-17 00:03:10|160253.7|159950.7|160273|159939.5|160280.7|159969.1|160253.7|159937.4|11
1655424200000|2022-06-17 00:03:20|160274.5|159939.4|160268.1|159963.5|160276.2|159964.3|160237.1|159929.5|15
1655424210000|2022-06-17 00:03:30|160269|159961.6|160268.9|159947.7|160275.5|159964|160261.2|159947.7|9
1655424220000|2022-06-17 00:03:40|160267.7|159947.3|160252.6|159941.9|160267.7|159983.7|160252.5|159941.9|8
1655424230000|2022-06-17 00:03:50|160256.9|159942.2|160251.7|159941|160261.2|159942.2|160245.4|159941|13
1655424240000|2022-06-17 00:04:00|160245.4|159984.3|160277.8|159950.4|160310.7|159984.3|160245.4|159938.5|15
1655424250000|2022-06-17 00:04:10|160276.9|159949.2|160272.4|159934.3|160284.6|159949.2|160269.4|159934.3|12
1655424260000|2022-06-17 00:04:20|160278.4|159938.2|160274.3|159932.3|160280.9|159938.9|160274.3|159932.3|6
1655424270000|2022-06-17 00:04:30|160276.9|159934.9|160262.3|159958|160276.9|159958|160260.3|159927.5|9
1655424280000|2022-06-17 00:04:40|160269.8|159959.6|160263.2|159952.5|160270.8|159962.4|160261.6|159952.5|11
1655424290000|2022-06-17 00:04:50|160266.1|159951.6|160256.4|159950.2|160270.3|159954.7|160255|159928.9|9
1655424300000|2022-06-17 00:05:00|160258.1|159954.1|160273.8|159985.3|160322.4|160023.6|160253.6|159944.2|14
1655424310000|2022-06-17 00:05:10|160275|159981|160287|159945|160300.7|159981|160275|159942.6|20
1655424320000|2022-06-17 00:05:20|160289.1|159947.1|160302|159960|160306.6|159964.6|160289.1|159947.1|9
1655424330000|2022-06-17 00:05:30|160300.8|159958.8|160284.6|159942.6|160302|159960|160282.2|159940.2|23
1655424340000|2022-06-17 00:05:40|160287.4|159945.4|160289.9|159947.9|160297|159955|160283.1|159941.1|22
1655424350000|2022-06-17 00:05:50|160288.8|159946.8|160264|159944.5|160290.3|159948.3|160259.2|159920.9|10
1655424360000|2022-06-17 00:06:00|160275.9|159946.8|160273.3|159941.3|160285.9|159946.8|160266.8|159938.8|33
1655424370000|2022-06-17 00:06:10|160275.1|159939.2|160258|159945.5|160277.8|159946.9|160256.8|159938.3|31
1655424380000|2022-06-17 00:06:20|160253.2|159943.5|160264.7|159943.4|160271.1|159955.4|160252|159940.6|30
1655424390000|2022-06-17 00:06:30|160263.2|159942.1|160237.2|159928.2|160269.8|159978.9|160237.2|159920.3|25
1655424400000|2022-06-17 00:06:40|160258.8|159943.2|160260.6|159960.3|160278.6|159975.4|160238.7|159922.3|20
1655424410000|2022-06-17 00:06:50|160259|159949.6|160282|159950.3|160293.7|159966.9|160245.7|159927.7|24
1655424420000|2022-06-17 00:07:00|160282.3|159951.9|160300.9|159958.9|160307.2|159965.2|160281.3|159949.3|32
1655424430000|2022-06-17 00:07:10|160303.3|159961.3|160297.5|159955.5|160303.3|159961.3|160291|159949|20
1655424440000|2022-06-17 00:07:20|160296.8|159954.8|160286.9|159944.9|160296.9|159954.9|160284.7|159942.7|15
1655424450000|2022-06-17 00:07:30|160285.5|159944.1|160283.6|159952.5|160287.6|159953.4|160283.6|159943.3|9
1655424460000|2022-06-17 00:07:40|160291.3|159949.3|160284.1|159951.6|160291.3|159967.7|160277.2|159949.3|6
1655424470000|2022-06-17 00:07:50|160281.6|159956.7|160283.6|159950.5|160285.3|159962.2|160276.6|159949.6|10
1655424480000|2022-06-17 00:08:00|160290|159948|160281.6|159955|160290|159961.7|160265.7|159948|21
1655424490000|2022-06-17 00:08:10|160278.6|159954.5|160281.8|159957.1|160281.8|159967|160276.5|159950.2|13
1655424500000|2022-06-17 00:08:20|160281.7|159953.8|160293.9|159951.9|160297|159959.9|160279.9|159951.9|5
1655424510000|2022-06-17 00:08:30|160291|159967.9|160282|159974.3|160299.7|159974.3|160282|159955|7
1655424520000|2022-06-17 00:08:40|160287|159963.1|160284.6|159942.6|160298.4|159963.1|160284.6|159942.6|5
1655424530000|2022-06-17 00:08:50|160286.9|159944.9|160299.8|159957.8|160306.3|159964.3|160286.9|159944.9|27
1655424540000|2022-06-17 00:09:00|160298.2|159956.2|160300.4|159958.4|160306|159964|160298.2|159956.2|26
1655424550000|2022-06-17 00:09:10|160300.1|159958.1|160291.8|159954.6|160302.6|159960.6|160291.8|159952.9|23
1655424560000|2022-06-17 00:09:20|160288.4|159952.8|160272.3|159946|160301.9|159969.9|160254|159941.7|22
1655424570000|2022-06-17 00:09:30|160288.4|159946.4|160298|159956|160310|159968|160271.5|159930.7|19
1655424580000|2022-06-17 00:09:40|160290.2|159948.2|160281.6|159939.6|160290.2|159948.2|160280.3|159938.3|9
1655424590000|2022-06-17 00:09:50|160276.2|159934.2|160281.1|159951.4|160295.1|159962.3|160276.2|159934.2|19
1655424600000|2022-06-17 00:10:00|160280.8|159950.7|160272.4|159943.3|160286|159965.6|160268.1|159942.5|27
1655424610000|2022-06-17 00:10:10|160269.8|159944.6|160269.3|159949.4|160273.9|159949.4|160266.5|159937.9|23
1655424620000|2022-06-17 00:10:20|160269.8|159949.9|160253.2|159917.3|160275.7|159971.1|160251|159917.3|25
1655424630000|2022-06-17 00:10:30|160261.9|159945.5|160276.1|159948.9|160281.9|159956|160242.7|159903.6|28
1655424640000|2022-06-17 00:10:40|160273.4|159948|160274.3|159956.6|160278.2|159956.6|160270.3|159944.3|19
1655424650000|2022-06-17 00:10:50|160271|159944.6|160276.3|159947.2|160279.2|159951.6|160262.8|159930.6|19
1655424660000|2022-06-17 00:11:00|160271.7|159946.7|160271.8|159950.1|160279.4|159955.5|160267.7|159941.7|29
1655424670000|2022-06-17 00:11:10|160272.3|159949.9|160270.2|159942.1|160275.5|159951.9|160267.9|159940.3|27
1655424680000|2022-06-17 00:11:20|160270.4|159944.4|160259.8|159978.1|160270.9|159978.1|160252|159940.2|26
1655424690000|2022-06-17 00:11:30|160258|159946.5|160283.3|159944.5|160291.1|159965.7|160241.1|159923.6|34
1655424700000|2022-06-17 00:11:40|160276.1|159942.5|160275.1|159938.5|160280.7|159944.1|160273.2|159933.9|30
1655424710000|2022-06-17 00:11:50|160275.9|159939.3|160279.9|159945.3|160281|159946.9|160272|159938.5|32
1655424720000|2022-06-17 00:12:00|160279.4|159944.7|160291.8|159949.8|160294.4|159978|160252|159941.1|30
1655424730000|2022-06-17 00:12:10|160296.2|159954.2|160280.7|159940.4|160306.3|159964.3|160274.5|159934.9|31
1655424740000|2022-06-17 00:12:20|160284.7|159942.7|160284.9|159942.9|160299.8|159957.8|160282.4|159940.4|34
1655424750000|2022-06-17 00:12:30|160283.9|159941.9|160288.1|159946.1|160298.3|159956.3|160278.5|159936.5|32
1655424760000|2022-06-17 00:12:40|160291.6|159949.6|160284.7|159942.7|160300.5|159958.5|160279.1|159938|32
1655424770000|2022-06-17 00:12:50|160284.5|159942.5|160283.3|159942.2|160286.5|159946.5|160280.3|159939.9|31
1655424780000|2022-06-17 00:13:00|160283.6|159943.1|160282.6|159943.3|160290.3|159948.3|160279.3|159938.8|29
1655424790000|2022-06-17 00:13:10|160281.9|159942.6|160293.9|159951.9|160304.9|159972.9|160261.3|159930.4|35
1655424800000|2022-06-17 00:13:20|160296.9|159954.9|160296.6|159956.9|160310|159968|160293.1|159954.9|35
1655424810000|2022-06-17 00:13:30|160297.4|159955.4|160294.7|159953|160308.1|159966.1|160273.9|159953|33
1655424820000|2022-06-17 00:13:40|160295.1|159953.1|160309.7|159969.8|160353.5|160011.5|160258.4|159952.5|26
1655424830000|2022-06-17 00:13:50|160308|159972.2|160304.1|159962.1|160315.8|159997.7|160301.6|159959.6|11
1655424840000|2022-06-17 00:14:00|160303.5|159961.5|160304.5|159966|160315.2|159985|160300.2|159961.5|19
1655424850000|2022-06-17 00:14:10|160305.8|159971.2|160285.5|159992.1|160305.8|159993.8|160285.5|159971.2|16
1655424860000|2022-06-17 00:14:20|160289.1|159993.4|160307.7|159994.7|160307.8|159994.8|160289.1|159992.1|11
1655424870000|2022-06-17 00:14:30|160312.4|159990.1|160293.1|159984.4|160312.4|159999.9|160292.3|159983.5|25
1655424880000|2022-06-17 00:14:40|160294.2|159984.1|160308.5|159976.1|160315.5|159987.8|160289|159969.1|12
1655424890000|2022-06-17 00:14:50|160308.2|159983.9|160287|159984|160313.3|160008.3|160287|159975.7|13
1655424900000|2022-06-17 00:15:00|160305.1|159971.7|160285.1|159983.7|160305.1|159983.7|160285.1|159971.7|9
1655424910000|2022-06-17 00:15:10|160278.2|159990.4|160298.7|159979.8|160300.3|159990.4|160278.2|159972.7|12
1655424920000|2022-06-17 00:15:20|160299.6|159977.5|160286.7|160004|160303|160004|160286.7|159977.3|11
1655424930000|2022-06-17 00:15:30|160287.9|160003|160275.3|160008.3|160287.9|160013.1|160275.3|160000.4|10
1655424940000|2022-06-17 00:15:40|160276.4|160012.3|160289.2|159989|160295|160012.3|160276.4|159983.8|9
1655424950000|2022-06-17 00:15:50|160289.9|159989.6|160293.7|159988.3|160300.1|159995.3|160283.2|159979|10
1655424960000|2022-06-17 00:16:00|160298|159987.3|160289.3|159979.7|160303.7|159990.4|160285.8|159979.7|9
1655424970000|2022-06-17 00:16:10|160297.8|159980.1|160288.3|159995.4|160297.9|159999|160275|159980.1|17
1655424980000|2022-06-17 00:16:20|160285.8|159996.4|160283.3|159992.4|160295.7|159999.2|160274.5|159990.4|13
1655424990000|2022-06-17 00:16:30|160282.4|159992.8|160264.5|159970.2|160287.1|159995.9|160228.9|159966.6|29
1655425000000|2022-06-17 00:16:40|160245.4|159994.7|160250.4|159968.4|160269.1|159994.7|160234.3|159955.4|35
1655425010000|2022-06-17 00:16:50|160251|159968|160247.3|159967.6|160264.5|159976.4|160238.4|159964.4|30
1655425020000|2022-06-17 00:17:00|160248.8|159972.4|160266.6|159992.6|160282|159992.6|160248.8|159972.4|31
1655425030000|2022-06-17 00:17:10|160263.1|159998.5|160262.4|159983.7|160303|160029.5|160226.8|159978.2|15
1655425040000|2022-06-17 00:17:20|160276.2|159976.3|160268|159965|160276.2|159999.5|160252.6|159950.4|5
1655425050000|2022-06-17 00:17:30|160266.7|159971|160258.5|159976.5|160269.2|159984.3|160250.2|159963.2|13
1655425060000|2022-06-17 00:17:40|160262.5|159978.3|160304.6|160049.5|160307.7|160067.8|160185.3|159978.3|30
1655425070000|2022-06-17 00:17:50|160299|160058.7|160297.9|160054.7|160306.6|160061.4|160293|160048.8|23
1655425080000|2022-06-17 00:18:00|160298.9|160057.3|160278.5|160042.6|160298.9|160060.4|160278.5|160042.6|34
1655425090000|2022-06-17 00:18:10|160278.6|160042.4|160273|160059.4|160292|160110.4|160223.4|160039.7|38
1655425100000|2022-06-17 00:18:20|160274.1|160057.5|160274.3|160062.7|160279.8|160063.7|160266.8|160050.2|35
1655425110000|2022-06-17 00:18:30|160274.9|160064.7|160282|160054.3|160282.9|160068.6|160267.5|160051|33
1655425120000|2022-06-17 00:18:40|160281.9|160054.6|160269.6|160066.8|160291.9|160101.6|160231.6|160046.6|32
1655425130000|2022-06-17 00:18:50|160268.7|160066.3|160282.6|160052.5|160286|160101.5|160230.7|160050.4|36
1655425140000|2022-06-17 00:19:00|160282.4|160057.9|160263.8|160056.6|160289.3|160100.8|160230.8|160038.6|34
1655425150000|2022-06-17 00:19:10|160267.9|160060.6|160270.2|160056.7|160282.6|160101.9|160231.9|160043.5|34
1655425160000|2022-06-17 00:19:20|160267.4|160053.2|160235.5|160105.5|160278.4|160105.5|160233.4|160048.1|32
1655425170000|2022-06-17 00:19:30|160273.5|160067.4|160276.6|160069.1|160282.8|160072.2|160273.5|160060.3|33
1655425180000|2022-06-17 00:19:40|160277.2|160069.6|160298.9|160095.4|160298.9|160136.1|160242|160068|22
1655425190000|2022-06-17 00:19:50|160298|160096.7|160267.7|160042.2|160298.9|160105|160235|160037.7|18
1655425200000|2022-06-17 00:20:00|160261.1|160056.6|160278.7|160055.5|160287.2|160068|160261.1|160052.5|17
1655425210000|2022-06-17 00:20:10|160277.2|160059.3|160265|160056.4|160278.9|160059.3|160265|160039.4|9
1655425220000|2022-06-17 00:20:20|160266.8|160047.2|160263.9|160060.2|160289.3|160095.1|160225.1|160047.2|14
1655425230000|2022-06-17 00:20:30|160260.7|160060.6|160265.9|160048.4|160284.8|160095.6|160225.4|160029.4|19
1655425240000|2022-06-17 00:20:40|160214.5|160084.5|160262.5|160132.5|160296.5|160132.5|160209.2|160039.3|20
1655425250000|2022-06-17 00:20:50|160260.8|160130.8|160266.6|160136.6|160267.8|160137.8|160255.9|160125.9|27
1655425260000|2022-06-17 00:21:00|160267.5|160137.5|160276.2|160075.9|160285.6|160137.5|160256.3|160075.9|31
1655425270000|2022-06-17 00:21:10|160273.4|160068.5|160283.5|160044.8|160284.6|160073.6|160270|160044.8|34
1655425280000|2022-06-17 00:21:20|160273|160051.3|160240.3|160012.6|160276.7|160100.7|160192.5|160012.6|32
1655425290000|2022-06-17 00:21:30|160254.1|160017.9|160256.8|160034.2|160259.4|160038.3|160234|160010.4|20
1655425300000|2022-06-17 00:21:40|160255|160037.4|160251.6|160036|160255|160046.7|160245.6|160034.7|9
1655425310000|2022-06-17 00:21:50|160254.8|160038|160256.3|160051.5|160260.7|160052.2|160250.8|160032|15
1655425320000|2022-06-17 00:22:00|160256.4|160041.9|160258.1|160041.1|160258.9|160094.5|160217.7|160039.1|16
1655425330000|2022-06-17 00:22:10|160218|160088|160235.6|160105.6|160237|160107|160218|160088|9
1655425340000|2022-06-17 00:22:20|160238.7|160108.7|160264.8|160134.8|160312.9|160144.5|160238.7|160051.8|28
1655425350000|2022-06-17 00:22:30|160265.1|160135.1|160260.5|160130.5|160273.3|160143.3|160260.5|160130.5|24
1655425360000|2022-06-17 00:22:40|160259.4|160129.4|160293.6|160074.5|160293.6|160133.4|160254.4|160074.5|22
1655425370000|2022-06-17 00:22:50|160290.5|160079.6|160261.2|160131.2|160292.4|160145|160261.2|160074.9|17
1655425380000|2022-06-17 00:23:00|160262|160132|160282.5|160152.5|160282.5|160152.5|160258.5|160128.5|29
1655425390000|2022-06-17 00:23:10|160264|160134|160268.4|160138.4|160306|160139|160262.9|160090|27
1655425400000|2022-06-17 00:23:20|160265.4|160135.4|160215.8|160085.8|160298.4|160142.4|160215.8|160010.3|29
1655425410000|2022-06-17 00:23:30|160216.2|160086.2|160268.8|160055.7|160284.5|160086.2|160216.2|160042.9|16
1655425420000|2022-06-17 00:23:40|160268.7|160052.4|160219.1|160089.1|160268.7|160115.7|160218.1|160038.8|15
1655425430000|2022-06-17 00:23:50|160217.1|160087.1|160256.1|160126.1|160289.6|160126.7|160217.1|160050.7|19
1655425440000|2022-06-17 00:24:00|160262.7|160132.7|160291|160091|160293|160132.7|160246.3|160088|29
1655425450000|2022-06-17 00:24:10|160291.4|160088.4|160243.5|160113.5|160291.4|160124.8|160243.4|160078.5|21
1655425460000|2022-06-17 00:24:20|160243.7|160113.7|160282.6|160076.1|160295|160124.1|160230.1|160073.2|30
1655425470000|2022-06-17 00:24:30|160284.3|160072.6|160243|160113|160299.8|160137|160231.1|160063.2|34
1655425480000|2022-06-17 00:24:40|160291.8|160087.5|160271.4|160069.9|160300.4|160119.3|160230|160069.9|18
1655425490000|2022-06-17 00:24:50|160238.3|160108.3|160238.5|160108.5|160285.9|160116.5|160237|160068.1|31
1655425500000|2022-06-17 00:25:00|160240.7|160110.7|160208.9|160078.9|160293.5|160124.1|160208.9|160078.9|26
1655425510000|2022-06-17 00:25:10|160221.2|160091.2|160264.3|160029.8|160280|160093.1|160193.8|160027|19
1655425520000|2022-06-17 00:25:20|160254.3|160031.1|160224.8|160094.8|160263.4|160096.3|160224.8|160028.8|11
1655425530000|2022-06-17 00:25:30|160268.1|160062.2|160256.2|160040.1|160268.1|160091.3|160220.8|160022.6|16
1655425540000|2022-06-17 00:25:40|160252.1|160034.2|160251.5|160029.3|160292|160088.1|160218.1|160003.9|22
1655425550000|2022-06-17 00:25:50|160256.1|160032.1|160268.1|160033.3|160280.3|160052.7|160255.9|160032.1|12
1655425560000|2022-06-17 00:26:00|160269.6|160033|160203.9|160073.9|160284.4|160078.3|160197.9|159995.4|20
1655425570000|2022-06-17 00:26:10|160203.5|160073.5|160237.6|160024.7|160242.9|160076.3|160195.8|160020.6|19
1655425580000|2022-06-17 00:26:20|160230.7|160025.3|160231.5|160011.2|160235.7|160025.3|160222.9|159999|27
1655425590000|2022-06-17 00:26:30|160233.5|159999.3|160214.4|160084.4|160249.5|160087.9|160201.5|159998.6|32
1655425600000|2022-06-17 00:26:40|160213.1|160083.1|160215.9|160007.2|160234|160086.9|160182.4|160004.9|28
1655425610000|2022-06-17 00:26:50|160216.2|160052.3|160229.4|160008.9|160236.1|160086.2|160169.8|159997.1|31
1655425620000|2022-06-17 00:27:00|160226.1|160021|160233.5|159997.8|160233.5|160024.1|160223.1|159995.3|33
1655425630000|2022-06-17 00:27:10|160232.8|159998.5|160228.1|160010.5|160232.8|160072.3|160200.1|159998.5|15
1655425640000|2022-06-17 00:27:20|160224.9|160017.1|160182|160052|160224.9|160052|160179.8|160017.1|5
1655425650000|2022-06-17 00:27:30|160243.2|160028.4|160222.3|160003|160243.2|160069.6|160179.8|160003|13
1655425660000|2022-06-17 00:27:40|160217.7|160010.3|160237.8|160035.6|160241.9|160084.1|160188.9|160004|13
1655425670000|2022-06-17 00:27:50|160250.1|160044.2|160217.3|160006|160250.1|160077.5|160189.1|160006|16
1655425680000|2022-06-17 00:28:00|160215.6|160011.4|160186.7|160056.7|160225.6|160062.3|160167.8|159978.6|25
1655425690000|2022-06-17 00:28:10|160224.3|160018.2|160183.3|160053.3|160224.3|160053.5|160182.8|160018.2|10
1655425700000|2022-06-17 00:28:20|160183.4|160053.4|160188.8|160058.8|160231.3|160062.1|160183.4|160023.6|13
1655425710000|2022-06-17 00:28:30|160188.5|160058.5|160188|160058|160254.4|160061|160178.6|160015.8|14
1655425720000|2022-06-17 00:28:40|160187|160057|160207.1|160077.1|160208.4|160078.4|160186.2|160056.2|13
1655425730000|2022-06-17 00:28:50|160205.6|160075.6|160207.2|160077.2|160207.2|160077.2|160200.3|160070.3|16
1655425740000|2022-06-17 00:29:00|160207|160077|160216.1|160086.1|160223.7|160093.7|160207|160077|29
1655425750000|2022-06-17 00:29:10|160218.8|160088.8|160222.3|160092.3|160223.8|160093.8|160213.2|160083.2|31
1655425760000|2022-06-17 00:29:20|160223.9|160093.9|160211|160081|160251.5|160093.9|160211|160047.4|31
1655425770000|2022-06-17 00:29:30|160247.8|160047.3|160191.5|160061.5|160247.8|160084|160186.8|160047.3|31
1655425780000|2022-06-17 00:29:40|160189.7|160059.7|160210|160080|160216.9|160086.9|160189.7|160059.7|30
1655425790000|2022-06-17 00:29:50|160214.3|160084.3|160220.5|160090.5|160244|160114|160208.7|160078.7|31
1655425800000|2022-06-17 00:30:00|160255|160125|160271.6|160141.6|160306.7|160154.4|160255|160089.6|37
1655425810000|2022-06-17 00:30:10|160273.5|160143.5|160306.7|160095.3|160316.7|160143.8|160258.6|160080.7|39
1655425820000|2022-06-17 00:30:20|160306.3|160096.6|160303.1|160084.7|160307|160138.3|160259.9|160071.8|36
1655425830000|2022-06-17 00:30:30|160305.2|160084.1|160307.9|160079.1|160312.1|160086.4|160301.3|160073.1|38
1655425840000|2022-06-17 00:30:40|160309.7|160082.2|160301.4|160094.2|160312.4|160094.2|160298.3|160072.4|36
1655425850000|2022-06-17 00:30:50|160303.8|160081.6|160254.7|160124.7|160306.4|160137|160254.3|160062.9|39
1655425860000|2022-06-17 00:31:00|160268.5|160138.5|160294|160164|160319|160164|160256.9|160076.9|36
1655425870000|2022-06-17 00:31:10|160287.3|160157.3|160291.5|160161.5|160296.9|160166.9|160284.3|160154.3|22
1655425880000|2022-06-17 00:31:20|160291.9|160161.9|160292.9|160162.9|160306.2|160176.2|160277.7|160147.7|29
1655425890000|2022-06-17 00:31:30|160285.1|160155.1|160283.4|160153.4|160291.6|160161.6|160281.6|160151.6|16
1655425900000|2022-06-17 00:31:40|160283.9|160153.9|160284.3|160154.3|160308|160155.9|160280.6|160104.8|20
1655425910000|2022-06-17 00:31:50|160283.9|160153.9|160286.9|160156.9|160306.2|160176.2|160270.5|160140.5|28
1655425920000|2022-06-17 00:32:00|160290.6|160160.6|160286.9|160156.9|160290.6|160160.6|160285.6|160155.6|19
1655425930000|2022-06-17 00:32:10|160289.6|160159.6|160289.9|160159.9|160301.8|160171.8|160288.7|160158.7|18
1655425940000|2022-06-17 00:32:20|160289.6|160159.6|160295.9|160165.9|160296|160166|160286.3|160156.3|27
1655425950000|2022-06-17 00:32:30|160296.9|160166.9|160295.5|160165.5|160334.1|160170.4|160283.2|160133.8|22
1655425960000|2022-06-17 00:32:40|160291.9|160161.9|160293.1|160163.1|160295|160165|160290.5|160160.5|18
1655425970000|2022-06-17 00:32:50|160292.9|160162.9|160297.4|160167.4|160300|160170|160289.2|160159.2|14
1655425980000|2022-06-17 00:33:00|160296.4|160166.4|160284.6|160154.6|160304.6|160174.6|160284.6|160154.6|13
1655425990000|2022-06-17 00:33:10|160287.1|160157.1|160274.7|160144.7|160379.4|160168.5|160274.7|160045|24
1655426000000|2022-06-17 00:33:20|160290.7|160160.7|160279.3|160149.3|160334.4|160160.7|160279.3|160097.7|14
1655426010000|2022-06-17 00:33:30|160328|160112.7|160278.2|160148.2|160328|160148.2|160278.2|160096.3|7
1655426020000|2022-06-17 00:33:40|160279|160149|160289.2|160159.2|160324.4|160159.2|160278.1|160104.8|15
1655426030000|2022-06-17 00:33:50|160291.1|160161.1|160294|160164|160302.1|160172.1|160289.5|160159.5|24
1655426040000|2022-06-17 00:34:00|160293.8|160163.8|160302.9|160172.9|160305.9|160175.9|160292.3|160162.3|21
1655426050000|2022-06-17 00:34:10|160302.8|160172.8|160305.5|160090.2|160340.2|160176.3|160257.5|160073|24
1655426060000|2022-06-17 00:34:20|160261.8|160131.8|160270.8|160140.8|160311.9|160152.1|160261.8|160095.9|16
1655426070000|2022-06-17 00:34:30|160303.9|160096.8|160315.4|160090.1|160315.4|160140.6|160268.6|160089.5|19
1655426080000|2022-06-17 00:34:40|160312.3|160096.8|160309.9|160109.3|160316|160143.4|160272|160096.8|14
1655426090000|2022-06-17 00:34:50|160314.7|160102.9|160306.5|160176.5|160344.9|160178.8|160284.1|160102.9|23
1655426100000|2022-06-17 00:35:00|160305.6|160175.6|160331.3|160125.2|160338|160178.8|160285.9|160115.7|28
1655426110000|2022-06-17 00:35:10|160294.5|160164.5|160429.7|160227.3|160433.4|160282.5|160293.4|160123.6|30
1655426120000|2022-06-17 00:35:20|160430.7|160227.5|160438.2|160191.4|160473.3|160268.1|160398.1|160191.4|32
1655426130000|2022-06-17 00:35:30|160432.7|160197.6|160385|160255|160444.7|160255.2|160383.1|160190.9|33
1655426140000|2022-06-17 00:35:40|160399.6|160269.6|160414|160284|160427.1|160289|160390.8|160219.2|30
1655426150000|2022-06-17 00:35:50|160415.7|160285.7|160419|160289|160420.1|160290.1|160413.4|160283.4|28
1655426160000|2022-06-17 00:36:00|160419.1|160289.1|160410.5|160280.5|160424.9|160294.9|160408.1|160278.1|30
1655426170000|2022-06-17 00:36:10|160410.2|160280.2|160437.6|160307.6|160492.9|160324.5|160410.2|160248|28
1655426180000|2022-06-17 00:36:20|160441.9|160311.9|160436.2|160306.2|160478.6|160327.9|160432.8|160275.5|30
1655426190000|2022-06-17 00:36:30|160435.2|160305.2|160434.4|160304.4|160441.1|160311.1|160416.8|160286.8|35
1655426200000|2022-06-17 00:36:40|160427.2|160297.2|160438.9|160308.9|160441.3|160311.3|160426.7|160296.7|30
1655426210000|2022-06-17 00:36:50|160433.8|160303.8|160426.9|160296.9|160439.8|160309.8|160423.9|160293.9|33
1655426220000|2022-06-17 00:37:00|160427.5|160297.5|160427.6|160297.6|160431.6|160301.6|160426.2|160296.2|36
1655426230000|2022-06-17 00:37:10|160427.5|160297.5|160437.6|160307.6|160441.5|160311.5|160426.5|160296.5|31
1655426240000|2022-06-17 00:37:20|160441.1|160311.1|160427.3|160297.3|160445.7|160315.7|160423.7|160293.7|30
1655426250000|2022-06-17 00:37:30|160443.4|160313.4|160454.1|160324.1|160502.5|160332.6|160420.4|160288|38
1655426260000|2022-06-17 00:37:40|160449.2|160319.2|160482.7|160352.7|160487|160357|160445.7|160315.7|38
1655426270000|2022-06-17 00:37:50|160483.4|160353.4|160485.6|160355.6|160534.1|160404.1|160483.4|160353.4|35
1655426280000|2022-06-17 00:38:00|160487.8|160357.8|160515.4|160385.4|160515.4|160385.4|160484.8|160354.8|34
1655426290000|2022-06-17 00:38:10|160516.8|160386.8|160498.3|160368.3|160533.6|160387.2|160480.2|160319.9|32
1655426300000|2022-06-17 00:38:20|160502.4|160372.4|160497.1|160367.1|160513.5|160383.5|160485.4|160355.4|39
1655426310000|2022-06-17 00:38:30|160500.6|160370.6|160482.2|160352.2|160542.1|160374.4|160481.6|160315.7|38
1655426320000|2022-06-17 00:38:40|160483.8|160353.8|160483.3|160353.3|160506.1|160376.1|160477.5|160347.5|35
1655426330000|2022-06-17 00:38:50|160495.6|160365.6|160499.5|160369.5|160499.8|160369.8|160480.8|160350.8|37
1655426340000|2022-06-17 00:39:00|160499.6|160369.6|160486.9|160356.9|160521.5|160369.6|160483.9|160320|37
1655426350000|2022-06-17 00:39:10|160486.1|160356.1|160493.6|160363.6|160520.1|160394.8|160474.8|160308.4|38
1655426360000|2022-06-17 00:39:20|160495.3|160365.3|160492|160362|160538.6|160384.6|160474.6|160312.5|34
1655426370000|2022-06-17 00:39:30|160492.9|160362.9|160509.5|160379.5|160513.8|160383.8|160492.9|160362.9|32
1655426380000|2022-06-17 00:39:40|160506|160376|160466.7|160336.7|160511.4|160381.4|160466.7|160336.7|38
1655426390000|2022-06-17 00:39:50|160461.1|160331.1|160463.8|160333.8|160465.6|160335.6|160450.2|160320.2|36
1655426400000|2022-06-17 00:40:00|160461.6|160331.6|160459.2|160329.2|160472.2|160342.2|160455.1|160325.1|33
1655426410000|2022-06-17 00:40:10|160461.5|160331.5|160461.7|160331.7|160462.5|160332.5|160457|160327|30
1655426420000|2022-06-17 00:40:20|160462.8|160332.8|160453.9|160323.9|160504.7|160345.6|160445.4|160294.9|25
1655426430000|2022-06-17 00:40:30|160451.6|160321.6|160435.2|160305.2|160476|160323.8|160431.1|160269.1|36
1655426440000|2022-06-17 00:40:40|160436.7|160306.7|160435.4|160305.4|160470.6|160306.7|160430.5|160262.1|33
1655426450000|2022-06-17 00:40:50|160436.6|160306.6|160423.9|160293.9|160481.2|160315|160423.3|160259.1|28
1655426460000|2022-06-17 00:41:00|160427|160297|160412|160282|160488.8|160306.5|160408.9|160239.2|30
1655426470000|2022-06-17 00:41:10|160455|160243.6|160408.3|160278.3|160455|160285.3|160397.1|160239.5|23
1655426480000|2022-06-17 00:41:20|160408.1|160278.1|160383.1|160253.1|160426.8|160279.1|160371.8|160213.8|34
1655426490000|2022-06-17 00:41:30|160384.1|160254.1|160394.2|160264.2|160397.7|160267.7|160383.5|160253.5|27
1655426500000|2022-06-17 00:41:40|160394.3|160264.3|160379.2|160249.2|160398|160268|160366.1|160236.1|31
1655426510000|2022-06-17 00:41:50|160380.2|160250.2|160373.2|160243.2|160380.5|160250.5|160373.2|160243.2|28
1655426520000|2022-06-17 00:42:00|160373.7|160243.7|160390.1|160260.1|160392.7|160262.7|160373.3|160243.3|31
1655426530000|2022-06-17 00:42:10|160383.7|160253.7|160388.9|160258.9|160484|160280.5|160357.1|160192.3|36
1655426540000|2022-06-17 00:42:20|160386.8|160256.8|160367.5|160237.5|160447.2|160279.5|160367.5|160213.5|30
1655426550000|2022-06-17 00:42:30|160377.2|160247.2|160373.5|160243.5|160404.3|160256.4|160355.5|160189.7|39
1655426560000|2022-06-17 00:42:40|160377.9|160247.9|160368.8|160238.8|160444.1|160269.1|160357.8|160190.1|31
1655426570000|2022-06-17 00:42:50|160371.3|160241.3|160386.2|160256.2|160420.7|160256.2|160359.6|160201.4|36
1655426580000|2022-06-17 00:43:00|160418.7|160214.5|160368|160238|160423.7|160263.6|160361.7|160214.5|33
1655426590000|2022-06-17 00:43:10|160426.2|160204.1|160384.8|160254.8|160448.3|160257.7|160371.2|160200.4|34
1655426600000|2022-06-17 00:43:20|160421.3|160212|160367.6|160237.6|160436.6|160265.5|160363.5|160210.7|34
1655426610000|2022-06-17 00:43:30|160367.7|160237.7|160405.6|160195.8|160406.4|160243.8|160363.5|160195.3|32
1655426620000|2022-06-17 00:43:40|160405.5|160197|160408.6|160193.5|160408.6|160235.9|160364.2|160193.4|33
1655426630000|2022-06-17 00:43:50|160406.3|160196.5|160409.9|160193.3|160425.1|160243.7|160358.9|160173.8|33
1655426640000|2022-06-17 00:44:00|160398.2|160195.9|160377.4|160247.4|160418.9|160250.8|160360.7|160188.7|33
1655426650000|2022-06-17 00:44:10|160380.7|160250.7|160406.1|160195.8|160433.7|160250.7|160362.4|160191.1|34
1655426660000|2022-06-17 00:44:20|160406.3|160196.7|160399.2|160269.2|160450.8|160276.2|160376.4|160189.9|37
1655426670000|2022-06-17 00:44:30|160437.5|160223.9|160438|160211|160451.9|160274.6|160377.7|160206.5|33
1655426680000|2022-06-17 00:44:40|160426.9|160210.1|160445.6|160216.6|160445.6|160220.5|160421.3|160200.1|33
1655426690000|2022-06-17 00:44:50|160433.4|160214.7|160433.1|160303.1|160478.6|160316.1|160431.6|160208.4|29
1655426700000|2022-06-17 00:45:00|160471.9|160264.3|160462.6|160261.6|160487.4|160311.9|160412.9|160253|39
1655426710000|2022-06-17 00:45:10|160462.8|160261.4|160460.9|160259|160468.5|160303.4|160424.1|160255.4|35
1655426720000|2022-06-17 00:45:20|160464.1|160258.9|160469.6|160256.7|160473.7|160294.3|160423.9|160255.2|31
1655426730000|2022-06-17 00:45:30|160467.1|160256.4|160420.9|160290.9|160480.2|160302.1|160407.3|160244.9|29
1655426740000|2022-06-17 00:45:40|160428.2|160298.2|160470|160242.4|160480.6|160298.6|160420.3|160228.9|36
1655426750000|2022-06-17 00:45:50|160461.7|160232.7|160459.1|160234.7|160468.9|160250.1|160457.4|160230|33
1655426760000|2022-06-17 00:46:00|160458.9|160228.9|160454.8|160237.7|160462.3|160239.3|160441.6|160228.6|34
1655426770000|2022-06-17 00:46:10|160445.4|160240|160455.5|160254.2|160460.6|160290.7|160420.7|160238.7|29
1655426780000|2022-06-17 00:46:20|160421.6|160291.6|160401.3|160271.3|160482.7|160309.6|160399.6|160231.5|38
1655426790000|2022-06-17 00:46:30|160396.3|160266.3|160389.7|160259.7|160435.5|160266.3|160388.2|160211.2|32
1655426800000|2022-06-17 00:46:40|160390.3|160260.3|160443.7|160221.5|160447.3|160261|160385.2|160218.3|29
1655426810000|2022-06-17 00:46:50|160444|160220.8|160452.5|160227.7|160453.6|160227.7|160442.2|160218.9|32
1655426820000|2022-06-17 00:47:00|160451.9|160227.8|160457|160229|160458.1|160235.8|160449|160224.8|28
1655426830000|2022-06-17 00:47:10|160456.5|160228.4|160458.1|160235.2|160463.5|160239.7|160452.8|160222.6|31
1655426840000|2022-06-17 00:47:20|160459.2|160241.9|160455.9|160231.3|160459.5|160241.9|160452.2|160226|32
1655426850000|2022-06-17 00:47:30|160457.6|160230.3|160431.4|160222.4|160460.6|160263.2|160393.2|160192.4|35
1655426860000|2022-06-17 00:47:40|160440.6|160220.8|160437|160191.4|160447|160220.8|160428|160183.6|29
1655426870000|2022-06-17 00:47:50|160433.3|160197.8|160437.6|160216.3|160441.3|160230.4|160427.7|160192.9|29
1655426880000|2022-06-17 00:48:00|160438|160224.9|160429.5|160201.9|160443|160264.2|160393.7|160197.8|27
1655426890000|2022-06-17 00:48:10|160423.3|160203.8|160440.1|160218.8|160444.6|160228|160423.3|160194.8|36
1655426900000|2022-06-17 00:48:20|160436.6|160226.9|160438.7|160216.8|160446.6|160227.8|160432.8|160216.8|28
1655426910000|2022-06-17 00:48:30|160438.4|160215.9|160435.2|160225|160446.5|160268.7|160392.9|160196.5|32
1655426920000|2022-06-17 00:48:40|160436.9|160215|160446.8|160206.6|160447|160228.2|160431.9|160199.6|32
1655426930000|2022-06-17 00:48:50|160442.7|160205.2|160447.1|160220|160447.1|160223.2|160431.3|160196.9|28
1655426940000|2022-06-17 00:49:00|160447.4|160220.5|160429.5|160216.2|160456.9|160228.9|160425|160197.1|33
1655426950000|2022-06-17 00:49:10|160424.3|160215.2|160436|160213.5|160485.9|160293.4|160401.9|160198.2|34
1655426960000|2022-06-17 00:49:20|160437.7|160220.4|160429.5|160198.1|160437.7|160240.4|160370.4|160181|36
1655426970000|2022-06-17 00:49:30|160424.5|160195.7|160437.3|160193.5|160437.3|160212.4|160421.4|160185.2|30
1655426980000|2022-06-17 00:49:40|160438.5|160193.3|160428.9|160195.8|160438.5|160212.1|160423.2|160185.8|30
1655426990000|2022-06-17 00:49:50|160428.6|160197|160393.4|160263.4|160446.3|160280.1|160388.9|160195.1|31
1655427000000|2022-06-17 00:50:00|160439.3|160215.6|160421.4|160194.9|160469.3|160278.2|160387.7|160175.1|32
1655427010000|2022-06-17 00:50:10|160424.4|160196.9|160436.3|160202.1|160450.6|160284.2|160391.2|160193.1|37
1655427020000|2022-06-17 00:50:20|160432.4|160202.6|160446.7|160210.2|160446.8|160216.4|160432.4|160198.5|36
1655427030000|2022-06-17 00:50:30|160443.3|160209.6|160444.1|160207.8|160447.4|160218.8|160440.7|160207.8|31
1655427040000|2022-06-17 00:50:40|160442.9|160206.5|160372.1|160161.2|160446.9|160260.1|160354.2|160140.2|34
1655427050000|2022-06-17 00:50:50|160374.7|160160.3|160363.6|160150.9|160378.8|160163.8|160360|160137.2|32
1655427060000|2022-06-17 00:51:00|160367|160144.9|160368|160129.6|160375.5|160152.1|160362.5|160129.6|32
1655427070000|2022-06-17 00:51:10|160366.1|160132.2|160365.4|160123.8|160373.1|160143.8|160364|160123|32
1655427080000|2022-06-17 00:51:20|160366.2|160124.5|160358.1|160142.3|160373.5|160146.1|160358.1|160124.5|32
1655427090000|2022-06-17 00:51:30|160333.7|160203.7|160361.7|160143.9|160381.8|160205.1|160318.5|160123.3|34
1655427100000|2022-06-17 00:51:40|160355.3|160147.7|160371|160152.3|160375.8|160153.1|160355.1|160134.7|32
1655427110000|2022-06-17 00:51:50|160368|160152.2|160363.8|160146.3|160375.5|160152.2|160363.3|160141.1|31
1655427120000|2022-06-17 00:52:00|160364.1|160141.7|160369.5|160134|160371.7|160149.4|160364.1|160132.1|30
1655427130000|2022-06-17 00:52:10|160371.5|160145.3|160373.2|160132.3|160381.1|160195.4|160315.7|160124.2|31
1655427140000|2022-06-17 00:52:20|160376.5|160142.6|160369|160119.7|160383.9|160197.1|160308.5|160105.4|34
1655427150000|2022-06-17 00:52:30|160368.8|160137.2|160368.8|160134.7|160371.8|160194.9|160324.9|160112.3|31
1655427160000|2022-06-17 00:52:40|160368.9|160138.3|160366.1|160139.9|160373.6|160155.7|160358.2|160133.3|31
1655427170000|2022-06-17 00:52:50|160365.3|160125|160372.9|160145.1|160378.2|160148.2|160362.2|160124.2|32
1655427180000|2022-06-17 00:53:00|160372.7|160146|160368.4|160153.5|160380.3|160156.4|160359.8|160126.6|35
1655427190000|2022-06-17 00:53:10|160369.9|160135|160366.8|160135.2|160380.3|160203.4|160333.4|160118.1|37
1655427200000|2022-06-17 00:53:20|160377.9|160143.5|160366.2|160130.6|160383.6|160192.5|160322.5|160118.7|37
1655427210000|2022-06-17 00:53:30|160373.8|160130.8|160445.5|160202.1|160472.3|160293.7|160358.8|160122.3|37
1655427220000|2022-06-17 00:53:40|160431.9|160203.6|160439.4|160194.5|160445.5|160213.5|160429|160191.5|34
1655427230000|2022-06-17 00:53:50|160430.3|160198.4|160432.7|160197.5|160445.6|160205.9|160427.5|160184.6|28
1655427240000|2022-06-17 00:54:00|160437.1|160195.9|160362|160138.8|160437.1|160201.1|160311.4|160130.6|39
1655427250000|2022-06-17 00:54:10|160363.1|160144.3|160432|160195.2|160445.2|160242.4|160363.1|160128.3|37
1655427260000|2022-06-17 00:54:20|160425.5|160201|160441.8|160192.7|160449.2|160209|160421.9|160185.4|33
1655427270000|2022-06-17 00:54:30|160439.9|160194.5|160439|160197.6|160443.6|160210.1|160430.1|160191.8|31
1655427280000|2022-06-17 00:54:40|160439.4|160198.1|160424.8|160186.4|160444.6|160198.1|160424.6|160180|33
1655427290000|2022-06-17 00:54:50|160422.2|160183.6|160425.5|160184.1|160439.9|160190.7|160410.2|160181|29
1655427300000|2022-06-17 00:55:00|160430.9|160183|160430|160210.4|160434.7|160247.2|160360.9|160178.7|34
1655427310000|2022-06-17 00:55:10|160423.6|160215.7|160422.3|160216.8|160434|160271.3|160381.3|160206.3|28
1655427320000|2022-06-17 00:55:20|160387|160257|160443.1|160214.1|160448.2|160257|160387|160204.3|30
1655427330000|2022-06-17 00:55:30|160442.4|160209.6|160436.7|160213.2|160445.7|160215.8|160436|160207.4|28
1655427340000|2022-06-17 00:55:40|160439.6|160208.1|160446.7|160214.9|160452.8|160218.8|160439.2|160208.1|32
1655427350000|2022-06-17 00:55:50|160448.6|160217.3|160437.4|160223|160449.7|160275|160398.5|160207.4|36
1655427360000|2022-06-17 00:56:00|160442.9|160210.7|160420.8|160214.2|160449|160263|160381.7|160196.1|34
1655427370000|2022-06-17 00:56:10|160378.4|160248.4|160440.5|160230.3|160453.7|160276.7|160378.4|160208.8|27
1655427380000|2022-06-17 00:56:20|160460.1|160231.3|160448.6|160246.3|160463.3|160295|160410.3|160216.6|35
1655427390000|2022-06-17 00:56:30|160455|160231.2|160455.5|160244.9|160458.4|160244.9|160442.9|160219|36
1655427400000|2022-06-17 00:56:40|160455.2|160240.6|160450.6|160211.7|160459.8|160249.6|160450.6|160207.4|29
1655427410000|2022-06-17 00:56:50|160452.6|160208.3|160452.2|160204.7|160454.7|160210.4|160450.7|160203.3|30
1655427420000|2022-06-17 00:57:00|160451.5|160203.9|160420.3|160193.9|160451.5|160210.4|160414.5|160193.9|33
1655427430000|2022-06-17 00:57:10|160417|160201|160409.3|160196.3|160431.3|160206.6|160407.1|160192.2|31
1655427440000|2022-06-17 00:57:20|160407.8|160197.7|160429.5|160201.2|160429.6|160201.2|160407.8|160190.6|31
1655427450000|2022-06-17 00:57:30|160440|160228|160415.3|160285.3|160442.3|160285.8|160403.6|160202.3|28
1655427460000|2022-06-17 00:57:40|160415.8|160285.8|160450.1|160229.6|160450.5|160285.8|160414.3|160223.3|31
1655427470000|2022-06-17 00:57:50|160449|160227.6|160440.4|160222.7|160449.2|160234.3|160436|160214.7|30
1655427480000|2022-06-17 00:58:00|160441.7|160216.6|160442.7|160226.1|160457.4|160296.3|160401.7|160216.6|36
1655427490000|2022-06-17 00:58:10|160443|160227.3|160446.8|160228.3|160457.1|160287.5|160402.8|160211.8|29
1655427500000|2022-06-17 00:58:20|160442.4|160237.9|160452.2|160230.7|160457.8|160243.8|160441.3|160212.7|32
1655427510000|2022-06-17 00:58:30|160447.6|160234.1|160443.2|160207|160449.6|160242.3|160443.2|160198.9|30
1655427520000|2022-06-17 00:58:40|160444|160207.1|160426|160203.2|160444.6|160210|160421.4|160202.5|28
1655427530000|2022-06-17 00:58:50|160425.2|160202.9|160441.3|160228.5|160448.3|160234.7|160424.9|160201.4|28
1655427540000|2022-06-17 00:59:00|160441|160230.2|160433.7|160231.7|160481.4|160273.5|160398.3|160212.5|28
1655427550000|2022-06-17 00:59:10|160452.9|160244.7|160453.4|160234.5|160464.3|160248.6|160449.3|160227|33
1655427560000|2022-06-17 00:59:20|160455.6|160231.7|160452.5|160230.8|160459.7|160240.4|160452.5|160228.8|32
1655427570000|2022-06-17 00:59:30|160454.5|160229.9|160452|160222.7|160457.6|160230.8|160451.5|160214.9|31
1655427580000|2022-06-17 00:59:40|160450.8|160230.1|160386.5|160256.5|160457.4|160272.3|160386.5|160214.8|32
1655427590000|2022-06-17 00:59:50|160388.4|160258.4|160428.4|160215.5|160435.4|160267.1|160385.9|160195.9|33
1655427600000|2022-06-17 01:00:00|160429|160216.6|160386|160256|160432.6|160257.7|160383.6|160203|39
1655427610000|2022-06-17 01:00:10|160381.6|160251.6|160359.9|160157.3|160411.7|160256.1|160277.9|160074.9|40
1655427620000|2022-06-17 01:00:20|160360|160142.5|160368.2|160145|160377.4|160161.4|160358|160142.5|36
1655427630000|2022-06-17 01:00:30|160366|160146.1|160378.9|160163.8|160380.3|160167.5|160363.6|160141.3|38
1655427640000|2022-06-17 01:00:40|160379.3|160160.7|160371.2|160157.9|160380.7|160206.2|160336.2|160144.1|35
1655427650000|2022-06-17 01:00:50|160382.4|160146.7|160369.4|160139.3|160382.4|160160.5|160363.8|160134.2|34
1655427660000|2022-06-17 01:01:00|160367|160144.6|160383.8|160137.3|160386.9|160144.6|160367|160133.7|28
1655427670000|2022-06-17 01:01:10|160382.2|160141.2|160380.8|160154.2|160384.7|160155.4|160374.6|160136.8|21
1655427680000|2022-06-17 01:01:20|160379.8|160148.9|160374.4|160148.1|160380.5|160158.7|160372|160146.2|25
1655427690000|2022-06-17 01:01:30|160375.8|160148|160367.2|160146.4|160375.8|160163|160361.2|160144.6|27
1655427700000|2022-06-17 01:01:40|160367.3|160151.2|160377|160151.5|160383.1|160152|160367.3|160145.3|18
1655427710000|2022-06-17 01:01:50|160375.3|160154.6|160426.8|160207|160460.6|160266.8|160329|160146|32
1655427720000|2022-06-17 01:02:00|160430.6|160204.3|160435.9|160198.8|160437.5|160207.4|160428.3|160197.5|29
1655427730000|2022-06-17 01:02:10|160436.3|160200.8|160420.9|160203.3|160439|160208.2|160417.1|160192.8|30
1655427740000|2022-06-17 01:02:20|160421.1|160203.6|160438.1|160208.3|160442.7|160223.8|160417.8|160193.1|33
1655427750000|2022-06-17 01:02:30|160439.9|160259.5|160434.5|160225.5|160451.4|160265.2|160389.5|160203.3|35
1655427760000|2022-06-17 01:02:40|160434.2|160224.5|160442.3|160217.4|160445.2|160227.4|160434.2|160207.2|35
1655427770000|2022-06-17 01:02:50|160443.6|160218.5|160443.8|160204.9|160443.8|160218.7|160435.4|160200.4|31
1655427780000|2022-06-17 01:03:00|160440|160207.4|160436.9|160201.8|160450.4|160208.7|160436.9|160193|32
1655427790000|2022-06-17 01:03:10|160435.6|160202.1|160449.9|160194.4|160449.9|160205.7|160432.7|160194.4|29
1655427800000|2022-06-17 01:03:20|160449.6|160194.2|160444.1|160198.4|160449.6|160207|160438.3|160194.2|21
1655427810000|2022-06-17 01:03:30|160439.5|160204.3|160435.8|160232.2|160450.6|160269.1|160385|160199.1|28
1655427820000|2022-06-17 01:03:40|160402.6|160272.6|160443|160205.8|160455.7|160273|160390.5|160196|33
1655427830000|2022-06-17 01:03:50|160433|160213.3|160448|160196.2|160453.9|160216.9|160429.1|160194.2|21
1655427840000|2022-06-17 01:04:00|160438.9|160205.4|160439.7|160193.8|160444.4|160205.4|160438.2|160193.8|24
1655427850000|2022-06-17 01:04:10|160440.8|160193.5|160444.8|160215.4|160444.8|160215.4|160435.1|160193.1|24
1655427860000|2022-06-17 01:04:20|160445.7|160216.2|160440.6|160212|160447.5|160216.2|160438.1|160201.7|28
1655427870000|2022-06-17 01:04:30|160439.9|160211.5|160438.8|160204.1|160446.5|160221|160438.8|160201.1|21
1655427880000|2022-06-17 01:04:40|160387.5|160257.5|160390.2|160260.2|160446.4|160281.5|160387.5|160195.2|34
1655427890000|2022-06-17 01:04:50|160388.6|160258.6|160436.7|160206.4|160447.1|160273.9|160387.1|160188.9|30
1655427900000|2022-06-17 01:05:00|160438.1|160202.6|160438.7|160194.9|160442.4|160213.1|160427.6|160193.4|31
1655427910000|2022-06-17 01:05:10|160438.8|160194.8|160435|160196.3|160443.8|160206.8|160434.8|160194.8|27
1655427920000|2022-06-17 01:05:20|160432|160196.7|160415|160194.9|160437.1|160249.5|160369.9|160186.7|29
1655427930000|2022-06-17 01:05:30|160418.7|160189.7|160400.8|160195.1|160419.7|160253.5|160368|160186.4|28
1655427940000|2022-06-17 01:05:40|160364.3|160234.3|160382.1|160252.1|160416.9|160257.4|160364.3|160183.9|23
1655427950000|2022-06-17 01:05:50|160383.8|160253.8|160380.5|160250.5|160383.8|160253.8|160378.9|160248.9|10
1655427960000|2022-06-17 01:06:00|160378.9|160248.9|160374.5|160244.5|160446.8|160258.4|160367.5|160197.4|29
1655427970000|2022-06-17 01:06:10|160374.3|160244.3|160374.5|160138.4|160378.3|160248.3|160324.6|160135.9|34
1655427980000|2022-06-17 01:06:20|160370|160141.9|160372.7|160139.9|160376.6|160152.7|160366.7|160137|31
1655427990000|2022-06-17 01:06:30|160369.7|160142.9|160372.2|160162.4|160376.1|160162.4|160365.9|160138.5|22
1655428000000|2022-06-17 01:06:40|160373.6|160161.3|160322|160192|160375.7|160192|160321.1|160142.4|19
1655428010000|2022-06-17 01:06:50|160321.4|160191.4|160367.5|160151.1|160383.2|160211.8|160321.4|160129.2|32
1655428020000|2022-06-17 01:07:00|160377.6|160133.3|160370.2|160135.8|160378.1|160202|160320.6|160129.9|33
1655428030000|2022-06-17 01:07:10|160374|160133.4|160362.9|160129|160378.1|160143.5|160362|160127|34
1655428040000|2022-06-17 01:07:20|160365|160129.9|160304.8|160072.6|160366.8|160132.4|160254.7|160066.1|35
1655428050000|2022-06-17 01:07:30|160305.9|160070.5|160307.4|160074.9|160316.6|160083.3|160298.8|160064.1|32
1655428060000|2022-06-17 01:07:40|160306.2|160078|160379.7|160148.5|160379.8|160158.4|160306|160077.8|35
1655428070000|2022-06-17 01:07:50|160374.7|160146.6|160385.9|160155.9|160388.5|160160.6|160366|160138.8|30
1655428080000|2022-06-17 01:08:00|160385|160161.8|160388.8|160161.6|160392.4|160162.3|160385|160153.6|30
1655428090000|2022-06-17 01:08:10|160393.2|160157.8|160438.6|160225.6|160443.5|160267.1|160386.9|160157.8|35
1655428100000|2022-06-17 01:08:20|160437.6|160224.1|160445.7|160211.8|160449.1|160231.1|160429|160209.1|30
1655428110000|2022-06-17 01:08:30|160445.6|160208.9|160446.8|160209.5|160451|160217.5|160441.6|160204.5|31
1655428120000|2022-06-17 01:08:40|160445.3|160213.7|160435.4|160233.3|160447.6|160272.1|160394.3|160198.5|33
1655428130000|2022-06-17 01:08:50|160438.5|160204|160443.4|160222.9|160450.9|160282.2|160397.6|160204|34
1655428140000|2022-06-17 01:09:00|160443.5|160242.8|160452.8|160224.7|160454.6|160282.3|160405.2|160211.1|36
1655428150000|2022-06-17 01:09:10|160453.4|160234.1|160449.8|160221.4|160453.7|160234.1|160445.1|160213.4|25
1655428160000|2022-06-17 01:09:20|160450.5|160222.7|160445.1|160220.5|160451.1|160226.3|160443.6|160202.3|22
1655428170000|2022-06-17 01:09:30|160447.7|160211.6|160443.4|160202.4|160452.6|160224|160437.6|160202.4|30
1655428180000|2022-06-17 01:09:40|160443.1|160209.4|160426.5|160196|160443.1|160264.8|160386.5|160195.8|35
1655428190000|2022-06-17 01:09:50|160420.2|160193.3|160406.4|160276.4|160433.6|160278.6|160400.6|160186.3|33
1655428200000|2022-06-17 01:10:00|160404.6|160274.6|160443.3|160205.6|160443.3|160274.6|160394.3|160201.3|34
1655428210000|2022-06-17 01:10:10|160441.1|160208.8|160424.7|160200.4|160441.7|160255.5|160380|160200.4|25
1655428220000|2022-06-17 01:10:20|160422.5|160209.5|160420|160190.5|160426.3|160209.5|160408.7|160190.5|15
1655428230000|2022-06-17 01:10:30|160420.8|160190.4|160423.8|160200.4|160429.5|160205.9|160416|160190.4|22
1655428240000|2022-06-17 01:10:40|160421.5|160203.3|160432.7|160196.1|160433.2|160203.3|160420.1|160191.1|24
1655428250000|2022-06-17 01:10:50|160432.3|160200.1|160431.7|160221.3|160442.5|160281.5|160400.4|160197.7|30
1655428260000|2022-06-17 01:11:00|160391.4|160261.4|160433.2|160200.2|160444.2|160270.9|160391.4|160200|31
1655428270000|2022-06-17 01:11:10|160428.9|160201.8|160428.5|160212.4|160440|160222.8|160424.7|160201.8|29
1655428280000|2022-06-17 01:11:20|160428.3|160211.7|160423.9|160211.4|160446.9|160270.9|160387.6|160191.3|35
1655428290000|2022-06-17 01:11:30|160428.3|160210.7|160431|160211|160436.5|160214.9|160425.1|160198.6|36
1655428300000|2022-06-17 01:11:40|160431.4|160204.1|160438.7|160199.8|160438.7|160209.7|160430.5|160194.7|22
1655428310000|2022-06-17 01:11:50|160438.6|160197.2|160437.3|160200.3|160440.6|160207.9|160433.3|160197.2|22
1655428320000|2022-06-17 01:12:00|160438|160199.9|160446.5|160212.3|160450.6|160268|160391.3|160199.2|36
1655428330000|2022-06-17 01:12:10|160444.2|160217.5|160443.2|160207.3|160449.1|160228|160435.8|160202.3|32
1655428340000|2022-06-17 01:12:20|160440.4|160212.5|160449.2|160201.6|160449.2|160221.1|160439.9|160200.4|32
1655428350000|2022-06-17 01:12:30|160449.9|160201.9|160496.1|160292|160500.5|160328|160440.2|160197.9|30
1655428360000|2022-06-17 01:12:40|160446.5|160316.5|160489.4|160283.4|160500.2|160329.6|160443.3|160266.6|35
1655428370000|2022-06-17 01:12:50|160492.8|160286.9|160479.2|160263|160500.3|160331.3|160440.2|160263|38
1655428380000|2022-06-17 01:13:00|160479.6|160271.4|160470.3|160258.8|160485.6|160307.6|160435.9|160257.4|31
1655428390000|2022-06-17 01:13:10|160471.2|160255.4|160478.5|160262.2|160478.5|160295.7|160424.8|160251.8|27
1655428400000|2022-06-17 01:13:20|160479.7|160259|160430.4|160300.4|160485.2|160306.3|160430.4|160252.5|23
1655428410000|2022-06-17 01:13:30|160438.1|160308.1|160419.8|160289.8|160482.6|160314.7|160419.8|160259.3|27
1655428420000|2022-06-17 01:13:40|160459.8|160257.1|160479.6|160260.7|160479.6|160310.5|160420.3|160257.1|24
1655428430000|2022-06-17 01:13:50|160472.1|160265.4|160436.7|160306.7|160472.1|160307.9|160431.8|160264.8|11
1655428440000|2022-06-17 01:14:00|160466|160257.6|160475.8|160251.6|160490|160257.6|160466|160239.6|24
1655428450000|2022-06-17 01:14:10|160475.5|160251.3|160379.3|160249.3|160481.2|160260.1|160367.9|160210.2|27
1655428460000|2022-06-17 01:14:20|160379.7|160249.7|160414.6|160208.3|160427.4|160251.5|160374.8|160192.6|31
1655428470000|2022-06-17 01:14:30|160419.1|160198.5|160410.8|160197|160424.2|160209.5|160410|160197|27
1655428480000|2022-06-17 01:14:40|160407.2|160202.3|160416.2|160202.6|160417.5|160206.4|160406.8|160195.2|26
1655428490000|2022-06-17 01:14:50|160369.1|160239.1|160376|160246|160419.7|160249.9|160369.1|160198.7|37
1655428500000|2022-06-17 01:15:00|160377.2|160247.2|160410.2|160210|160416.8|160251.9|160374|160193.2|33
1655428510000|2022-06-17 01:15:10|160418.4|160194.7|160412|160188.6|160420.8|160252.4|160369|160188.2|34
1655428520000|2022-06-17 01:15:20|160403.2|160194|160381.7|160251.7|160411.1|160252.6|160377.2|160183.6|29
1655428530000|2022-06-17 01:15:30|160379.7|160249.7|160378.9|160248.9|160383.8|160253.8|160376.3|160246.3|25
1655428540000|2022-06-17 01:15:40|160378.7|160248.7|160361.9|160138.8|160380.3|160250.3|160309.7|160129.8|30
1655428550000|2022-06-17 01:15:50|160366.9|160146.2|160370.7|160137.7|160371.9|160148.8|160357.2|160127.6|34
1655428560000|2022-06-17 01:16:00|160365.7|160147.1|160367.9|160137.7|160371.9|160149.2|160362.3|160134.3|29
1655428570000|2022-06-17 01:16:10|160369.7|160135.3|160333.4|160203.4|160391.5|160203.4|160309.5|160128.9|31
1655428580000|2022-06-17 01:16:20|160330.8|160200.8|160322.5|160192.5|160368.8|160203.6|160312.5|160130|39
1655428590000|2022-06-17 01:16:30|160323.8|160193.8|160372|160114.6|160372|160199.2|160303|160114.6|34
1655428600000|2022-06-17 01:16:40|160382|160123|160358.2|160154.2|160382|160192.1|160322.1|160123|34
1655428610000|2022-06-17 01:16:50|160357.4|160155|160356.9|160154.6|160363.8|160191.2|160314.8|160149.9|30
1655428620000|2022-06-17 01:17:00|160356.5|160154.1|160307|160177|160366|160191.7|160304.5|160118|33
1655428630000|2022-06-17 01:17:10|160305.9|160175.9|160337.9|160137.9|160345.6|160175.9|160305.9|160130|34
1655428640000|2022-06-17 01:17:20|160336.5|160135.8|160309.2|160179.2|160347|160182.4|160301|160124.1|30
1655428650000|2022-06-17 01:17:30|160307.3|160177.3|160293.7|160090|160312.1|160179.2|160243.7|160073|34
1655428660000|2022-06-17 01:17:40|160301.3|160085.3|160253.4|160123.4|160302.4|160135|160253.4|160072.9|37
1655428670000|2022-06-17 01:17:50|160255.4|160125.4|160254|160124|160294.4|160136.2|160250.7|160081.1|34
1655428680000|2022-06-17 01:18:00|160253.7|160123.7|160291.2|160084.1|160293.8|160135|160251.4|160083|28
1655428690000|2022-06-17 01:18:10|160291|160083.8|160262.1|160132.1|160295.2|160134.2|160251.2|160068|34
1655428700000|2022-06-17 01:18:20|160262.3|160132.3|160297.2|160091.9|160297.2|160134.4|160252.4|160076.4|28
1655428710000|2022-06-17 01:18:30|160296|160093.9|160337.4|160097.3|160337.4|160167|160288.4|160089.9|34
1655428720000|2022-06-17 01:18:40|160332.1|160092.1|160316.7|160109.3|160336.9|160163.1|160271.4|160092.1|33
1655428730000|2022-06-17 01:18:50|160319.5|160115.4|160315.8|160092|160324.7|160154.8|160279.3|160081.3|37
1655428740000|2022-06-17 01:19:00|160316.7|160086.2|160313.5|160104.2|160317.2|160105.3|160302.1|160080.8|31
1655428750000|2022-06-17 01:19:10|160313.8|160104.3|160320.7|160112.5|160321.7|160112.5|160310.8|160088.9|31
1655428760000|2022-06-17 01:19:20|160319.6|160110.7|160307.9|160086.1|160323.9|160139.1|160257.4|160084.2|35
1655428770000|2022-06-17 01:19:30|160307.8|160081.3|160315|160105|160320.5|160145.5|160275.5|160079.4|27
1655428780000|2022-06-17 01:19:40|160320.7|160103.2|160305.6|160073.1|160320.7|160110.9|160305.4|160072.6|27
1655428790000|2022-06-17 01:19:50|160305|160073.3|160305.7|160077.2|160309.1|160084.2|160300.2|160072.6|31
1655428800000|2022-06-17 01:20:00|160304.7|160082.6|160301.2|160083|160304.7|160083.1|160293.3|160070.7|33
1655428810000|2022-06-17 01:20:10|160301.1|160085.1|160299.1|160082.2|160312.1|160120.1|160248.6|160076.1|32
1655428820000|2022-06-17 01:20:20|160298.7|160082.5|160308.7|160088.3|160312|160089.2|160294.7|160076.6|27
1655428830000|2022-06-17 01:20:30|160312.6|160083.3|160300.7|160084|160317.6|160088.7|160300.7|160082.7|26
1655428840000|2022-06-17 01:20:40|160295.8|160093.6|160305.2|160082.6|160314.1|160095.3|160291.9|160077.4|36
1655428850000|2022-06-17 01:20:50|160301.6|160085.9|160289.6|160082.9|160309.3|160087|160289.3|160080.5|28
1655428860000|2022-06-17 01:21:00|160297.8|160082.6|160198.6|160068.6|160298|160120.8|160197.6|160027.9|35
1655428870000|2022-06-17 01:21:10|160238.8|160033.3|160209.4|160079.4|160253.2|160084.2|160197.1|160012|35
1655428880000|2022-06-17 01:21:20|160246|160045.3|160209.1|160079.1|160250.8|160083.4|160203|160024.4|35
1655428890000|2022-06-17 01:21:30|160246.8|160033|160248.4|160038.5|160259.2|160085|160206.1|160033|33
1655428900000|2022-06-17 01:21:40|160247.3|160038.8|160248.3|160038.4|160251.1|160046.6|160243.6|160036.8|35
1655428910000|2022-06-17 01:21:50|160244.3|160037.5|160249.9|160034.7|160256.4|160041.7|160244.2|160030.8|32
1655428920000|2022-06-17 01:22:00|160248|160034.8|160209.2|160079.2|160256.5|160090.7|160209.2|160027.3|33
1655428930000|2022-06-17 01:22:10|160219.5|160089.5|160241.3|160034.6|160261.5|160094|160204.7|160033.4|36
1655428940000|2022-06-17 01:22:20|160204.6|160074.6|160249.6|160023.7|160250.2|160088.7|160204.1|160019|37
1655428950000|2022-06-17 01:22:30|160248.6|160023.9|160244.5|160039.6|160251.7|160083|160205.2|160022.9|32
1655428960000|2022-06-17 01:22:40|160245.6|160040.3|160243.1|160016.1|160265.1|160094.4|160203.4|160002.3|36
1655428970000|2022-06-17 01:22:50|160243.5|160019.9|160261.5|160131.5|160297.2|160138.5|160215.9|160019.9|36
1655428980000|2022-06-17 01:23:00|160261.7|160131.7|160258.4|160128.4|160295.4|160133.8|160254.9|160094.1|34
1655428990000|2022-06-17 01:23:10|160259.3|160129.3|160247.3|160117.3|160302.5|160141.5|160245.9|160071.8|31
1655429000000|2022-06-17 01:23:20|160248.5|160118.5|160238.2|160108.2|160284.4|160118.5|160236.9|160064|36
1655429010000|2022-06-17 01:23:30|160278.5|160069.4|160283.4|160073.7|160287|160117.8|160247.8|160067.2|35
1655429020000|2022-06-17 01:23:40|160283.9|160077.6|160290.7|160081.2|160295.3|160128.9|160248.3|160077.1|31
1655429030000|2022-06-17 01:23:50|160295.3|160084.2|160291.7|160086.9|160295.6|160125.4|160250.5|160078.3|31
1655429040000|2022-06-17 01:24:00|160291.6|160077.9|160276.5|160076|160294.3|160127|160241.5|160071.2|37
1655429050000|2022-06-17 01:24:10|160280.7|160072.9|160281.1|160069.9|160306.7|160152.3|160245.6|160067.5|34
1655429060000|2022-06-17 01:24:20|160289.6|160060.4|160241.1|160111.1|160293.5|160130|160241.1|160057.5|34
1655429070000|2022-06-17 01:24:30|160276.7|160075.3|160297.6|160068.2|160308.5|160132|160241.2|160057.8|38
1655429080000|2022-06-17 01:24:40|160298.7|160067.7|160297.9|160074.6|160302.9|160075.6|160295.5|160061.9|34
1655429090000|2022-06-17 01:24:50|160298.8|160065.9|160307.1|160081.5|160307.1|160081.5|160297.2|160059.2|32
1655429100000|2022-06-17 01:25:00|160307.3|160082.2|160254.9|160124.9|160309.5|160124.9|160247.9|160061.5|26
1655429110000|2022-06-17 01:25:10|160294|160082.5|160294.4|160069.1|160327.4|160127.3|160257.3|160043.9|37
1655429120000|2022-06-17 01:25:20|160288.9|160067.6|160302.9|160089.6|160311.1|160127.3|160247.7|160056.9|38
1655429130000|2022-06-17 01:25:30|160304|160091.1|160305|160098.8|160311.4|160135.6|160265.6|160087.2|36
1655429140000|2022-06-17 01:25:40|160303.4|160137.4|160310.9|160075.1|160320.3|160137.4|160267|160075.1|28
1655429150000|2022-06-17 01:25:50|160311.2|160076.9|160319.9|160104.2|160323.7|160105.3|160311.2|160075.2|30
1655429160000|2022-06-17 01:26:00|160322.1|160097.8|160310|160062.8|160322.3|160109.2|160309.8|160062.8|29
1655429170000|2022-06-17 01:26:10|160310.1|160062.4|160315.3|160073.6|160317.9|160093.6|160301.3|160059.5|29
1655429180000|2022-06-17 01:26:20|160310.1|160078.5|160314.6|160061.4|160317.4|160087.7|160298.3|160060.4|31
1655429190000|2022-06-17 01:26:30|160307.5|160067.4|160301|160070|160312.8|160073.2|160301|160053.3|25
1655429200000|2022-06-17 01:26:40|160301.1|160069.8|160323.9|160104.5|160323.9|160104.5|160301.1|160062.6|36
1655429210000|2022-06-17 01:26:50|160353.4|160133.7|160355.2|160137.5|160366.1|160196.2|160299|160121.8|36
1655429220000|2022-06-17 01:27:00|160310.4|160180.4|160278.2|160148.2|160352.3|160180.4|160276.8|160102.4|37
1655429230000|2022-06-17 01:27:10|160278.5|160148.5|160220.9|160090.9|160317.5|160149.2|160220|160090|30
1655429240000|2022-06-17 01:27:20|160221.3|160091.3|160268.7|160058.2|160279.3|160099.3|160214.4|160049.9|31
1655429250000|2022-06-17 01:27:30|160267.4|160058.8|160226.4|160096.4|160279.7|160097|160216.5|160058.8|26
1655429260000|2022-06-17 01:27:40|160227.1|160097.1|160225.2|160095.2|160227.1|160097.1|160222.6|160092.6|22
1655429270000|2022-06-17 01:27:50|160225.3|160095.3|160224.2|160094.2|160225.6|160095.6|160216.2|160086.2|27
1655429280000|2022-06-17 01:28:00|160229.2|160099.2|160220.6|160090.6|160282.4|160114.6|160218.4|160054.9|29
1655429290000|2022-06-17 01:28:10|160220|160090|160230.2|160100.2|160264.8|160104.2|160220|160060.9|37
1655429300000|2022-06-17 01:28:20|160230.3|160100.3|160228.7|160098.7|160232.7|160102.7|160227.3|160097.3|32
1655429310000|2022-06-17 01:28:30|160228.6|160098.6|160235.7|160105.7|160243.7|160113.7|160225.3|160095.3|32
1655429320000|2022-06-17 01:28:40|160231.5|160101.5|160237|160107|160237.3|160107.3|160221.9|160091.9|23
1655429330000|2022-06-17 01:28:50|160235.9|160105.9|160223.3|160093.3|160263.4|160105.9|160219.9|160062.5|28
1655429340000|2022-06-17 01:29:00|160223.1|160093.1|160239.2|160109.2|160266.1|160109.2|160212.3|160049.2|31
1655429350000|2022-06-17 01:29:10|160241|160111|160221.1|160091.1|160241.9|160111.9|160213|160083|32
1655429360000|2022-06-17 01:29:20|160217.9|160087.9|160228.6|160098.6|160228.8|160098.8|160215.1|160085.1|30
1655429370000|2022-06-17 01:29:30|160227.8|160097.8|160232.7|160102.7|160242.3|160112.3|160222|160092|30
1655429380000|2022-06-17 01:29:40|160226.8|160096.8|160229.7|160099.7|160262.3|160114.6|160222|160059.1|30
1655429390000|2022-06-17 01:29:50|160227|160097|160224.9|160094.9|160236.6|160106.6|160221.8|160091.8|24
1655429400000|2022-06-17 01:30:00|160226.9|160096.9|160227.4|160097.4|160242.7|160112.7|160222.2|160092.2|30
1655429410000|2022-06-17 01:30:10|160229.1|160099.1|160213.4|160083.4|160229.1|160099.1|160210.8|160080.8|32
1655429420000|2022-06-17 01:30:20|160214.4|160084.4|160214.1|160084.1|160220.9|160090.9|160212.8|160082.8|34
1655429430000|2022-06-17 01:30:30|160213|160083|160206|160076|160256.7|160090.9|160205.4|160055|35
1655429440000|2022-06-17 01:30:40|160206.6|160076.6|160218.5|160088.5|160218.5|160088.5|160205.8|160075.8|30
1655429450000|2022-06-17 01:30:50|160219.5|160089.5|160234.2|160104.2|160234.2|160104.2|160219.4|160089.4|28
1655429460000|2022-06-17 01:31:00|160227.5|160097.5|160226.5|160096.5|160231.7|160101.7|160221.1|160091.1|34
1655429470000|2022-06-17 01:31:10|160231.5|160101.5|160223.6|160093.6|160265.8|160101.7|160221.6|160059.8|38
1655429480000|2022-06-17 01:31:20|160224.5|160094.5|160219.1|160089.1|160227.9|160097.9|160219.1|160089.1|33
1655429490000|2022-06-17 01:31:30|160219.3|160089.3|160221.3|160091.3|160224|160094|160217|160087|29
1655429500000|2022-06-17 01:31:40|160216.8|160086.8|160221.2|160091.2|160221.2|160091.2|160216|160086|26
1655429510000|2022-06-17 01:31:50|160222.3|160092.3|160218.1|160088.1|160225.1|160095.1|160216.5|160086.5|25
1655429520000|2022-06-17 01:32:00|160218.7|160088.7|160225.6|160095.6|160265.4|160095.6|160212.6|160051.9|28
1655429530000|2022-06-17 01:32:10|160221.5|160091.5|160222.3|160092.3|160269.3|160094.8|160216.2|160052.1|35
1655429540000|2022-06-17 01:32:20|160223.9|160093.9|160225.9|160095.9|160228.2|160098.2|160221.2|160091.2|29
1655429550000|2022-06-17 01:32:30|160227.3|160097.3|160224.6|160094.6|160227.3|160097.3|160224.2|160094.2|26
1655429560000|2022-06-17 01:32:40|160225|160095|160224.1|160094.1|160225|160095|160221.8|160091.8|23
1655429570000|2022-06-17 01:32:50|160223.9|160093.9|160222.6|160092.6|160225.1|160095.1|160212.5|160082.5|29
1655429580000|2022-06-17 01:33:00|160220.9|160090.9|160222.3|160092.3|160257.7|160094.9|160212.2|160052.3|35
1655429590000|2022-06-17 01:33:10|160224|160094|160227.6|160097.6|160227.6|160097.6|160219.5|160089.5|31
1655429600000|2022-06-17 01:33:20|160224.9|160094.9|160225.1|160095.1|160266.2|160096.9|160223|160056.4|25
1655429610000|2022-06-17 01:33:30|160225|160095|160219.2|160089.2|160225.6|160095.6|160216.5|160086.5|19
1655429620000|2022-06-17 01:33:40|160219.9|160089.9|160218.5|160088.5|160225.5|160095.5|160214.7|160084.7|33
1655429630000|2022-06-17 01:33:50|160217.3|160087.3|160173.8|160043.8|160218.5|160088.5|160171.5|160041.5|35
1655429640000|2022-06-17 01:34:00|160173.3|160043.3|160153|160023|160195.6|160044|160152.5|159981.9|39
1655429650000|2022-06-17 01:34:10|160189.7|159985.9|160155.5|160025.5|160209.8|160049.2|160154.3|159985.9|38
1655429660000|2022-06-17 01:34:20|160155.9|160025.9|160151|160021|160166.9|160036.9|160149.8|160019.8|37
1655429670000|2022-06-17 01:34:30|160151.2|160021.2|160169.2|160039.2|160169.6|160039.6|160151.2|160021.2|31
1655429680000|2022-06-17 01:34:40|160169.7|160039.7|160164.8|160034.8|160170.4|160040.4|160157.5|160027.5|31
1655429690000|2022-06-17 01:34:50|160163.4|160033.4|160160.4|160030.4|160169.9|160039.9|160158.6|160028.6|33
1655429700000|2022-06-17 01:35:00|160161.3|160031.3|160126.8|159996.8|160161.3|160031.3|160099.2|159969.2|38
1655429710000|2022-06-17 01:35:10|160127.9|159997.9|160127.2|159997.2|160131.1|160001.1|160111.1|159981.1|36
1655429720000|2022-06-17 01:35:20|160126.7|159996.7|160101.4|159971.4|160128|159998|160099|159969|29
1655429730000|2022-06-17 01:35:30|160104.2|159974.2|160098.9|159968.9|160105.4|159975.4|160095.8|159965.8|28
1655429740000|2022-06-17 01:35:40|160099.5|159969.5|160103.7|159973.7|160103.7|159973.7|160095.8|159965.8|30
1655429750000|2022-06-17 01:35:50|160104.3|159974.3|160105.1|159975.1|160105.1|159975.1|160103.6|159973.6|22
1655429760000|2022-06-17 01:36:00|160098.7|159968.7|160153.8|159941.8|160153.8|159968.7|160096.7|159931.6|28
1655429770000|2022-06-17 01:36:10|160109.9|159979.9|160103|159973|160143.3|159979.9|160103|159941.4|28
1655429780000|2022-06-17 01:36:20|160104.3|159974.3|160096.2|159966.2|160104.9|159974.9|160089.3|159959.3|28
1655429790000|2022-06-17 01:36:30|160095.9|159965.9|160094.4|159964.4|160097.7|159967.7|160092|159962|27
1655429800000|2022-06-17 01:36:40|160094.1|159964.1|160099.4|159969.4|160108.2|159978.2|160094.1|159964.1|31
1655429810000|2022-06-17 01:36:50|160096.8|159966.8|160095.2|159965.2|160101.5|159971.5|160094.4|159964.4|34
1655429820000|2022-06-17 01:37:00|160094.6|159964.6|160103.1|159973.1|160109|159979|160094.6|159964.6|30
1655429830000|2022-06-17 01:37:10|160096.5|159966.5|160103.1|159973.1|160110.4|159980.4|160090.6|159960.6|34
1655429840000|2022-06-17 01:37:20|160104|159974|160118|159988|160120.7|159990.7|160103.2|159973.2|31
1655429850000|2022-06-17 01:37:30|160117.7|159987.7|160121|159991|160122.2|159992.2|160113.1|159983.1|30
1655429860000|2022-06-17 01:37:40|160121.5|159991.5|160119.7|159989.7|160122.6|159992.6|160116.9|159986.9|25
1655429870000|2022-06-17 01:37:50|160121.1|159991.1|160118.3|159988.3|160121.5|159991.5|160114.5|159984.5|31
1655429880000|2022-06-17 01:38:00|160116.4|159986.4|160123.2|159993.2|160124.7|159994.7|160107.2|159977.2|37
1655429890000|2022-06-17 01:38:10|160113.5|159983.5|160114.7|159984.7|160127.9|159997.9|160112.4|159982.4|25
1655429900000|2022-06-17 01:38:20|160114.5|159984.5|160111.7|159981.7|160121.4|159991.4|160111.7|159981.7|25
1655429910000|2022-06-17 01:38:30|160113.3|159983.3|160112.4|159982.4|160120.5|159990.5|160110.9|159980.9|29
1655429920000|2022-06-17 01:38:40|160112|159982|160117.7|159987.7|160122.4|159992.4|160091.5|159961.5|24
1655429930000|2022-06-17 01:38:50|160118.6|159988.6|160120.8|159990.8|160123|160013.7|160095.7|159974.8|35
1655429940000|2022-06-17 01:39:00|160119.6|159989.6|160117.1|159987.1|160132.6|160002.6|160104.2|159974.2|35
1655429950000|2022-06-17 01:39:10|160117|159987|160118|159988|160120.3|159990.3|160113.3|159983.3|27
1655429960000|2022-06-17 01:39:20|160119.2|159989.2|160114.8|159984.8|160119.2|159989.2|160112.3|159982.3|20
1655429970000|2022-06-17 01:39:30|160115|159985|160116.1|159986.1|160119.3|159989.3|160114.2|159984.2|32
1655429980000|2022-06-17 01:39:40|160117.1|159987.1|160112.1|159982.1|160123.3|159993.3|160106.6|159976.6|31
1655429990000|2022-06-17 01:39:50|160111.4|159981.4|160110|159980|160111.4|159981.4|160098.6|159968.6|31
1655430000000|2022-06-17 01:40:00|160102.3|159972.3|160107.9|159977.9|160108.1|159978.1|160101.9|159971.9|27
1655430010000|2022-06-17 01:40:10|160108.2|159978.2|160113.1|159983.1|160113.5|159983.5|160103.9|159973.9|19
1655430020000|2022-06-17 01:40:20|160113.3|159983.3|160111.3|159981.3|160113.3|159983.3|160111.3|159981.3|16
1655430030000|2022-06-17 01:40:30|160111|159981|160110.6|159980.6|160117.3|159987.3|160105.7|159975.7|22
1655430040000|2022-06-17 01:40:40|160111.8|159981.8|160112.1|159982.1|160112.8|159982.8|160111.8|159981.8|14
1655430050000|2022-06-17 01:40:50|160115.8|159985.8|160111.6|159981.6|160115.8|159985.8|160109.4|159979.4|13
1655430060000|2022-06-17 01:41:00|160111.5|159981.5|160115.1|159985.1|160115.4|159985.4|160110.1|159980.1|15
1655430070000|2022-06-17 01:41:10|160116|159986|160122.4|159992.4|160122.4|159992.4|160115.2|159985.2|13
1655430080000|2022-06-17 01:41:20|160123.4|159993.4|160115.5|159985.5|160123.5|159993.5|160110.7|159980.7|19
1655430090000|2022-06-17 01:41:30|160114.6|159984.6|160114.5|159984.5|160115.5|160008.4|160094.4|159984.1|21
1655430100000|2022-06-17 01:41:40|160114.4|159984.4|160099.9|159969.9|160118.5|160001.1|160086.7|159969.4|23
1655430110000|2022-06-17 01:41:50|160102.6|159972.6|160103.1|159973.1|160105.2|159975.2|160094.8|159964.8|29
1655430120000|2022-06-17 01:42:00|160102.6|159972.6|160105|159975|160107.1|159977.1|160097|159967|30
1655430130000|2022-06-17 01:42:10|160104.9|159974.9|160105.5|159975.5|160106.5|159976.5|160095.2|159965.2|31
1655430140000|2022-06-17 01:42:20|160109.1|159979.1|160096.6|159966.6|160111.6|159981.6|160089.1|159959.1|33
1655430150000|2022-06-17 01:42:30|160105.6|159975.6|160102.3|159972.3|160111.3|160003.4|160088.6|159971.1|36
1655430160000|2022-06-17 01:42:40|160099.3|159969.3|160081|159951|160109.5|159986.5|160060|159950.6|35
1655430170000|2022-06-17 01:42:50|160074.3|159944.3|160081.7|159951.7|160088.6|159958.6|160074.3|159944.3|33
1655430180000|2022-06-17 01:43:00|160081.6|159951.6|160090.4|159960.4|160091|159961|160081.6|159951.6|32
1655430190000|2022-06-17 01:43:10|160087.6|159957.6|160067.7|159977.7|160091.1|159984.9|160065.2|159951|32
1655430200000|2022-06-17 01:43:20|160068.1|159978.1|160085.6|159955.6|160099.5|159991.7|160062|159948.7|30
1655430210000|2022-06-17 01:43:30|160085.2|159955.2|160084.3|159954.3|160089.1|159979.6|160061.7|159949.9|35
1655430220000|2022-06-17 01:43:40|160087.3|159957.3|160086.7|159956.7|160089.6|159959.6|160084.3|159954.3|26
1655430230000|2022-06-17 01:43:50|160086.5|159956.5|160081.3|159951.3|160089.2|159959.2|160079.2|159949.2|33
1655430240000|2022-06-17 01:44:00|160080.7|159950.7|160084.8|159954.8|160098.5|159968.5|160079.4|159949.4|29
1655430250000|2022-06-17 01:44:10|160084.7|159954.7|160069|159979|160088.5|159989.3|160067.6|159951|33
1655430260000|2022-06-17 01:44:20|160086.4|159956.4|160067.5|159977.5|160088.9|159977.5|160063.9|159952.3|29
1655430270000|2022-06-17 01:44:30|160086.1|159956.1|160081.7|159951.7|160086.1|159956.1|160081.4|159951.4|30
1655430280000|2022-06-17 01:44:40|160081.2|159951.2|160086.2|159956.2|160087.4|159957.4|160077.3|159947.3|26
1655430290000|2022-06-17 01:44:50|160083.9|159953.9|160085.2|159955.2|160087.3|159957.3|160082.5|159952.5|28
1655430300000|2022-06-17 01:45:00|160085.5|159955.5|160090.5|159960.5|160090.5|159960.5|160081.7|159951.7|32
1655430310000|2022-06-17 01:45:10|160088.7|159958.7|160062.2|159972.2|160091.7|159984.3|160061.9|159951.6|30
1655430320000|2022-06-17 01:45:20|160060|159970|160082.3|159952.3|160083.1|159976.2|160060|159951.1|29
1655430330000|2022-06-17 01:45:30|160082.6|159952.6|160111.4|159981.4|160114.8|159984.8|160082.3|159952.3|32
1655430340000|2022-06-17 01:45:40|160111.5|159981.5|160115.7|159985.7|160120.7|159990.7|160110.8|159980.8|28
1655430350000|2022-06-17 01:45:50|160115.9|159985.9|160116.9|159986.9|160117.6|159987.6|160111.9|159981.9|31
1655430360000|2022-06-17 01:46:00|160113.5|159983.5|160098.7|159968.7|160113.6|159983.6|160098.7|159968.7|33
1655430370000|2022-06-17 01:46:10|160098.9|159968.9|160103.7|159973.7|160117|159987|160084.4|159954.4|33
1655430380000|2022-06-17 01:46:20|160091.3|159961.3|160103.1|159973.1|160109.1|159979.1|160083|159953|37
1655430390000|2022-06-17 01:46:30|160106.1|159976.1|160104.1|159974.1|160111.7|159981.7|160091.2|159961.2|35
1655430400000|2022-06-17 01:46:40|160103.2|159973.2|160105.5|159975.5|160109|159979|160101.1|159971.1|31
1655430410000|2022-06-17 01:46:50|160105.2|159975.2|160102.8|159972.8|160112.1|159982.1|160100.7|159970.7|30
1655430420000|2022-06-17 01:47:00|160102.5|159972.5|160121.6|159991.6|160124.8|159994.8|160102.5|159972.5|33
1655430430000|2022-06-17 01:47:10|160124.5|159994.5|160222.3|160092.3|160235.4|160105.4|160123.1|159994.5|38
1655430440000|2022-06-17 01:47:20|160229.6|160099.6|160224.7|160094.7|160229.6|160099.6|160221.2|160091.2|33
1655430450000|2022-06-17 01:47:30|160224.2|160094.2|160219.6|160089.6|160249.7|160096.2|160210.3|160042.6|30
1655430460000|2022-06-17 01:47:40|160216.9|160086.9|160219.1|160089.1|160225.6|160095.6|160216.9|160086.9|27
1655430470000|2022-06-17 01:47:50|160220|160090|160219.2|160089.2|160223.7|160093.7|160214.2|160084.2|29
1655430480000|2022-06-17 01:48:00|160219.4|160089.4|160235.9|160105.9|160274.2|160108.1|160213|160064|34
1655430490000|2022-06-17 01:48:10|160238.3|160108.3|160124.6|159994.6|160238.3|160108.3|160119.1|159957.2|35
1655430500000|2022-06-17 01:48:20|160124.4|159994.4|160117.6|159987.6|160124.4|159994.4|160107.2|159977.2|32
1655430510000|2022-06-17 01:48:30|160119.2|159989.2|160119.7|159989.7|160121|159991|160114.7|159984.7|28
1655430520000|2022-06-17 01:48:40|160118.2|159988.2|160119.6|159989.6|160120.4|159990.4|160115.8|159985.8|25
1655430530000|2022-06-17 01:48:50|160119.4|159989.4|160114|159984|160119.4|159989.4|160112.1|159982.1|21
1655430540000|2022-06-17 01:49:00|160114.1|159984.1|160112.1|159982.1|160115|159985|160109|159979|25
1655430550000|2022-06-17 01:49:10|160112.5|159982.5|160118.3|159988.3|160118.3|159988.3|160108.3|159978.3|25
1655430560000|2022-06-17 01:49:20|160118.8|159988.8|160114.3|159984.3|160125.1|159995.1|160112.9|159982.9|21
1655430570000|2022-06-17 01:49:30|160113|159983|160116.9|159986.9|160120.2|159990.2|160111.7|159981.7|21
1655430580000|2022-06-17 01:49:40|160117.1|159987.1|160124.6|159994.6|160125.5|159995.5|160112.6|159982.6|23
1655430590000|2022-06-17 01:49:50|160124.3|159994.3|160125.7|159995.7|160127|159997|160122.7|159992.7|23
1655430600000|2022-06-17 01:50:00|160126|159996|160114.5|159984.5|160127.8|159997.8|160114.5|159984.5|33
1655430610000|2022-06-17 01:50:10|160117.1|159987.1|160117.7|159987.7|160118.7|159988.7|160109.4|159979.4|26
1655430620000|2022-06-17 01:50:20|160118.3|159988.3|160118.3|159988.3|160119.1|159989.1|160117.6|159987.6|10
1655430630000|2022-06-17 01:50:30|160117.5|159987.5|160128.1|159998.1|160128.1|159998.1|160116.1|159986.1|13
1655430640000|2022-06-17 01:50:40|160129.1|159999.1|160121.2|159991.2|160131|160001|160119.9|159989.9|20
1655430650000|2022-06-17 01:50:50|160118.9|159988.9|160109.3|159979.3|160123.3|159993.3|160109.3|159979.3|19
1655430660000|2022-06-17 01:51:00|160108.7|159978.7|160107|159977|160113.1|159983.1|160104.4|159974.4|17
1655430670000|2022-06-17 01:51:10|160108.3|159978.3|160104.2|159974.2|160113.6|159983.6|160104.2|159974.2|18
1655430680000|2022-06-17 01:51:20|160106.8|159976.8|160113.4|159983.4|160114.5|159984.5|160106.8|159976.8|24
1655430690000|2022-06-17 01:51:30|160112.9|159982.9|160118.3|159988.3|160118.3|159988.3|160109.2|159979.2|24
1655430700000|2022-06-17 01:51:40|160122.4|159992.4|160117.1|159987.1|160122.8|159992.8|160111|159981|19
1655430710000|2022-06-17 01:51:50|160116.9|159986.9|160110.7|159980.7|160123.4|160026.3|160108|159978|37
1655430720000|2022-06-17 01:52:00|160111.5|159981.5|160136.6|160046.6|160160.2|160050.4|160110.6|159980.6|37
1655430730000|2022-06-17 01:52:10|160137.2|160047.2|160135|160005|160152.6|160048.6|160133.7|160003.7|27
1655430740000|2022-06-17 01:52:20|160135.7|160005.7|160124.2|159994.2|160138.4|160008.4|160122.5|159992.5|31
1655430750000|2022-06-17 01:52:30|160124.6|159994.6|160127.6|159997.6|160127.6|159997.6|160118.8|159988.8|29
1655430760000|2022-06-17 01:52:40|160127.2|159997.2|160129.9|159999.9|160131.5|160001.5|160126.3|159996.3|17
1655430770000|2022-06-17 01:52:50|160130.5|160000.5|160108.8|159978.8|160130.5|160000.5|160099.6|159969.6|28
1655430780000|2022-06-17 01:53:00|160107.6|159977.6|160079.5|159949.5|160107.7|159977.7|160054.9|159949.5|31
1655430790000|2022-06-17 01:53:10|160078.3|159948.3|160077|159947|160078.3|159948.3|160065|159935|29
1655430800000|2022-06-17 01:53:20|160075.4|159945.4|160075.8|159945.8|160084.5|159954.5|160067.8|159937.8|26
1655430810000|2022-06-17 01:53:30|160075.5|159945.5|160069.9|159979.9|160077.3|159979.9|160064.6|159937|31
1655430820000|2022-06-17 01:53:40|160070.3|159980.3|160068.8|159938.8|160087.9|159983.1|160052.6|159937.2|38
1655430830000|2022-06-17 01:53:50|160074.6|159944.6|160063.7|159973.7|160079.1|159983.9|160052.6|159939|32
1655430840000|2022-06-17 01:54:00|160064.3|159974.3|160065.7|159935.7|160116.6|159974.3|160064|159906.8|30
1655430850000|2022-06-17 01:54:10|160072.5|159942.5|160071.5|159941.5|160072.8|159942.8|160069.8|159939.8|26
1655430860000|2022-06-17 01:54:20|160070.1|159940.1|160075.1|159945.1|160077.8|159947.8|160069.6|159939.6|18
1655430870000|2022-06-17 01:54:30|160075.5|159945.5|160074.8|159944.8|160084.8|159954.8|160074.8|159944.8|27
1655430880000|2022-06-17 01:54:40|160078.1|159948.1|160075.3|159945.3|160080.5|159950.5|160069|159939|25
1655430890000|2022-06-17 01:54:50|160075.4|159945.4|160074.7|159944.7|160078.1|159948.1|160072.8|159942.8|25
1655430900000|2022-06-17 01:55:00|160074.3|159944.3|160076.4|159946.4|160081.5|159951.5|160073.3|159943.3|24
1655430910000|2022-06-17 01:55:10|160075|159945|160076.7|159946.7|160080|159950|160075|159945|20
1655430920000|2022-06-17 01:55:20|160076.5|159946.5|160078.2|159948.2|160081.1|159951.1|160074.5|159944.5|25
1655430930000|2022-06-17 01:55:30|160078.1|159948.1|160071.7|159941.7|160080.8|159962.6|160049.1|159939|32
1655430940000|2022-06-17 01:55:40|160071.3|159941.3|160067.8|159937.8|160073.6|159962.2|160052.2|159937.8|28
1655430950000|2022-06-17 01:55:50|160068.9|159938.9|160077.5|159947.5|160077.5|159947.5|160067.4|159937.4|26
1655430960000|2022-06-17 01:56:00|160076.3|159946.3|160078.5|159948.5|160078.5|159948.5|160073.5|159943.5|25
1655430970000|2022-06-17 01:56:10|160078.8|159948.8|160079.1|159949.1|160080.1|159950.1|160077.3|159947.3|17
1655430980000|2022-06-17 01:56:20|160079.8|159949.8|160074.4|159944.4|160083.7|159953.7|160073.5|159943.5|22
1655430990000|2022-06-17 01:56:30|160074.2|159944.2|160076.1|159946.1|160082.4|159972.5|160056.4|159944.2|26
1655431000000|2022-06-17 01:56:40|160076.2|159946.2|160077.3|159947.3|160083.3|159953.3|160075.8|159945.8|27
1655431010000|2022-06-17 01:56:50|160076.6|159946.6|160075.6|159945.6|160077.8|159947.8|160073.2|159943.2|24
1655431020000|2022-06-17 01:57:00|160076|159946|160080.8|159950.8|160082.1|159952.1|160075.2|159945.2|23
1655431030000|2022-06-17 01:57:10|160080.1|159950.1|160074.1|159944.1|160080.4|159950.4|160074.1|159944.1|23
1655431040000|2022-06-17 01:57:20|160074.3|159944.3|160074.9|159944.9|160076.4|159946.4|160072.9|159942.9|24
1655431050000|2022-06-17 01:57:30|160075.5|159945.5|160077.8|159947.8|160077.8|159978.2|160050.8|159942.8|27
1655431060000|2022-06-17 01:57:40|160078.1|159948.1|160059|159969|160080.9|159972.6|160058.2|159941.9|29
1655431070000|2022-06-17 01:57:50|160059.5|159969.5|160067.4|159937.4|160076.2|159969.5|160053.3|159937.1|34
1655431080000|2022-06-17 01:58:00|160068|159938|160066.8|159936.8|160069.6|159939.6|160065.5|159935.5|20
1655431090000|2022-06-17 01:58:10|160067|159937|160067.9|159937.9|160069.3|159939.3|160065.1|159935.1|22
1655431100000|2022-06-17 01:58:20|160068.7|159938.7|160069.2|159939.2|160082.5|159952.5|160063.4|159933.4|26
1655431110000|2022-06-17 01:58:30|160064.7|159934.7|160068.2|159938.2|160075.9|159971.5|160061.4|159931.4|29
1655431120000|2022-06-17 01:58:40|160066.3|159936.3|160067.5|159937.5|160069.5|159939.5|160064.4|159934.4|31
1655431130000|2022-06-17 01:58:50|160068.1|159938.1|160069.1|159939.1|160069.9|159939.9|160065.5|159935.5|19
1655431140000|2022-06-17 01:59:00|160069.4|159939.4|160080.2|159950.2|160082.3|159952.3|160068.8|159938.8|22
1655431150000|2022-06-17 01:59:10|160080.3|159950.3|160076.5|159946.5|160081.1|159951.1|160068.1|159938.1|29
1655431160000|2022-06-17 01:59:20|160076.3|159946.3|160063.7|159973.7|160082.4|159974|160061.2|159946.3|19
1655431170000|2022-06-17 01:59:30|160063.8|159973.8|160080.1|159950.1|160080.5|159974.3|160058.9|159949.1|19
1655431180000|2022-06-17 01:59:40|160079.8|159949.8|160081.3|159951.3|160087.5|159957.5|160076.3|159946.3|24
1655431190000|2022-06-17 01:59:50|160081.4|159951.4|160069.3|159939.3|160082|159952|160066.8|159936.8|24
1655431200000|2022-06-17 02:00:00|160069.2|159939.2|160065.8|159935.8|160070.9|159940.9|160065.2|159935.2|21
1655431210000|2022-06-17 02:00:10|160066.4|159936.4|160068|159938|160069|159939|160066.1|159936.1|25
1655431220000|2022-06-17 02:00:20|160068.1|159938.1|160043.2|159953.2|160077.2|159957.4|160042.9|159933.2|22
1655431230000|2022-06-17 02:00:30|160044.5|159954.5|160068|159938|160069|159954.5|160044.5|159926.8|28
1655431240000|2022-06-17 02:00:40|160069|159939|160071.6|159941.6|160074.5|159944.5|160063.6|159933.6|26
1655431250000|2022-06-17 02:00:50|160072.1|159942.1|160076.9|159946.9|160076.9|159946.9|160065.8|159935.8|21
1655431260000|2022-06-17 02:01:00|160078.7|159948.7|160077.9|159947.9|160078.9|159948.9|160072.8|159942.8|21
1655431270000|2022-06-17 02:01:10|160078.1|159948.1|160065.9|159935.9|160078.1|159948.1|160063.3|159933.3|24
1655431280000|2022-06-17 02:01:20|160066.2|159936.2|160062.3|159932.3|160073.5|159943.5|160062.3|159932.3|29
1655431290000|2022-06-17 02:01:30|160064.4|159934.4|160065.6|159935.6|160072.7|159942.7|160064.4|159934.4|23
1655431300000|2022-06-17 02:01:40|160068|159938|160063.7|159933.7|160068|159938|160061|159931|23
1655431310000|2022-06-17 02:01:50|160064.4|159934.4|160045.6|159955.6|160074.3|159966.9|160041.2|159929.6|21
1655431320000|2022-06-17 02:02:00|160064.9|159934.9|160063.1|159933.1|160070.6|159940.6|160060.3|159930.3|30
1655431330000|2022-06-17 02:02:10|160064.9|159934.9|160068.9|159938.9|160070.2|159968.4|160044.7|159927.8|28
1655431340000|2022-06-17 02:02:20|160068.6|159938.6|160064|159934|160072.1|159942.1|160062.6|159932.6|23
1655431350000|2022-06-17 02:02:30|160065.9|159935.9|160064.5|159934.5|160069.2|159939.2|160060.2|159930.2|21
1655431360000|2022-06-17 02:02:40|160064.6|159934.6|160066.9|159936.9|160067.5|159937.5|160062.6|159932.6|17
1655431370000|2022-06-17 02:02:50|160066.5|159936.5|160087.9|159957.9|160087.9|159960.1|160043.6|159934.9|25
1655431380000|2022-06-17 02:03:00|160084.1|159954.1|160064.3|159934.3|160084.1|159954.1|160062.7|159932.7|24
1655431390000|2022-06-17 02:03:10|160065|159935|160077.9|159947.9|160077.9|159966.7|160053.4|159932.5|25
1655431400000|2022-06-17 02:03:20|160078.7|159948.7|160072.8|159942.8|160079.1|159949.1|160059.1|159929.1|12
1655431410000|2022-06-17 02:03:30|160070.4|159940.4|160066.9|159936.9|160076|159946|160061.7|159931.7|23
1655431420000|2022-06-17 02:03:40|160073.8|159943.8|160071|159941|160076.9|159946.9|160068|159938|27
1655431430000|2022-06-17 02:03:50|160072.3|159942.3|160064.9|159934.9|160072.3|159942.3|160064.9|159934.9|22
1655431440000|2022-06-17 02:04:00|160064.4|159934.4|160064.6|159934.6|160065.8|159935.8|160062.3|159932.3|21
1655431450000|2022-06-17 02:04:10|160067.3|159937.3|160059.7|159929.7|160072.7|159942.7|160059.7|159929.7|27
1655431460000|2022-06-17 02:04:20|160059.9|159929.9|160062.8|159932.8|160070.7|159940.7|160059.9|159929.9|23
1655431470000|2022-06-17 02:04:30|160064.3|159934.3|160063.8|159933.8|160068.6|159938.6|160061.2|159931.2|32
1655431480000|2022-06-17 02:04:40|160063.9|159933.9|160064.7|159934.7|160067.3|159937.3|160061.1|159931.1|24
1655431490000|2022-06-17 02:04:50|160064.8|159934.8|160068.7|159938.7|160076.6|159946.6|160064.5|159934.5|21
1655431500000|2022-06-17 02:05:00|160068.5|159938.5|160067.6|159937.6|160073.3|159943.3|160061.9|159931.9|24
1655431510000|2022-06-17 02:05:10|160065.4|159935.4|160074.2|159944.2|160083.9|159953.9|160063|159933|28
1655431520000|2022-06-17 02:05:20|160072.7|159942.7|160072.3|159942.3|160077.8|159947.8|160062.4|159932.4|26
1655431530000|2022-06-17 02:05:30|160072.7|159942.7|160072.8|159942.8|160073.5|159943.5|160064.4|159934.4|24
1655431540000|2022-06-17 02:05:40|160073.5|159943.5|160082.2|159952.2|160083.2|159953.2|160073.5|159943.5|19
1655431550000|2022-06-17 02:05:50|160082.1|159952.1|160104.8|159974.8|160106.1|159999.1|160081.8|159951.8|34
1655431560000|2022-06-17 02:06:00|160089.5|159959.5|160067|159977|160101.1|159982.4|160064|159950|31
1655431570000|2022-06-17 02:06:10|160066.9|159976.9|160092.7|159962.7|160092.7|159989.9|160066.9|159954.9|34
1655431580000|2022-06-17 02:06:20|160094.6|159964.6|160089.3|159959.3|160094.7|159964.7|160089.3|159959.3|32
1655431590000|2022-06-17 02:06:30|160089.4|159959.4|160079.8|159989.8|160094.5|159989.8|160069.8|159955.7|29
1655431600000|2022-06-17 02:06:40|160076.9|159986.9|160081.3|159951.3|160092|159989.6|160067.9|159940.7|35
1655431610000|2022-06-17 02:06:50|160085.2|159955.2|160079|159949|160085.4|159966.7|160055.4|159942.6|30
1655431620000|2022-06-17 02:07:00|160079.2|159949.2|160083.9|159953.9|160084.3|159954.3|160074.8|159944.8|24
1655431630000|2022-06-17 02:07:10|160083.8|159953.8|160084.2|159954.2|160084.6|159954.6|160080.8|159950.8|31
1655431640000|2022-06-17 02:07:20|160084.3|159954.3|160086.7|159956.7|160092.7|159962.7|160081.8|159951.8|20
1655431650000|2022-06-17 02:07:30|160091|159961|160093.8|159963.8|160097.2|159983.6|160070.1|159958.5|22
1655431660000|2022-06-17 02:07:40|160092.1|159962.1|160096.3|159966.3|160108.8|160000.6|160077.8|159962.1|33
1655431670000|2022-06-17 02:07:50|160097.8|159967.8|160097.2|159967.2|160099.9|159969.9|160086.6|159956.6|31
1655431680000|2022-06-17 02:08:00|160095.3|159965.3|160093.2|159963.2|160100|159970|160092|159962|33
1655431690000|2022-06-17 02:08:10|160091.6|159961.6|160087.6|159997.6|160116.9|159997.6|160080|159960.3|30
1655431700000|2022-06-17 02:08:20|160087.5|159997.5|160106.5|159976.5|160111.5|160001.5|160076.8|159967.2|29
1655431710000|2022-06-17 02:08:30|160107.7|159977.7|160089.4|159999.4|160110.9|160003.2|160086.5|159970.7|31
1655431720000|2022-06-17 02:08:40|160090.4|160000.4|160081.3|159991.3|160091.7|160001.7|160078.1|159988.1|28
1655431730000|2022-06-17 02:08:50|160081.8|159991.8|160083|159993|160084.4|159994.4|160079.2|159989.2|21
1655431740000|2022-06-17 02:09:00|160082.9|159992.9|160100|159970|160102.5|159994.6|160070.7|159968.8|28
1655431750000|2022-06-17 02:09:10|160095|159965|160078.2|159988.2|160104.4|159994.7|160073.9|159963.6|34
1655431760000|2022-06-17 02:09:20|160078.8|159988.8|160163.6|160033.6|160166.5|160036.5|160076.4|159961.1|26
1655431770000|2022-06-17 02:09:30|160164|160034|160167.9|160037.9|160172.2|160042.2|160153.6|160023.6|35
1655431780000|2022-06-17 02:09:40|160167.2|160037.2|160165.7|160035.7|160176.6|160046.6|160161.3|160031.3|38
1655431790000|2022-06-17 02:09:50|160166.9|160036.9|160178.7|160048.7|160180.2|160050.2|160166.6|160036.6|33
1655431800000|2022-06-17 02:10:00|160178|160048|160179.9|160049.9|160180.1|160050.1|160168.1|160038.1|37
1655431810000|2022-06-17 02:10:10|160178.9|160048.9|160171|160041|160180.2|160050.2|160170.3|160040.3|37
1655431820000|2022-06-17 02:10:20|160167.6|160037.6|160151.9|160021.9|160168.5|160038.5|160151.6|160021.6|26
1655431830000|2022-06-17 02:10:30|160149.1|160019.1|160149.6|160019.6|160155.9|160025.9|160149.1|160019.1|30
1655431840000|2022-06-17 02:10:40|160149.3|160019.3|160145.7|160015.7|160155.4|160025.4|160145.7|160015.7|24
1655431850000|2022-06-17 02:10:50|160149.3|160019.3|160147.1|160017.1|160164.6|160034.6|160141.2|160011.2|27
1655431860000|2022-06-17 02:11:00|160147.3|160017.3|160150.3|160020.3|160158.3|160028.3|160144.6|160014.6|28
1655431870000|2022-06-17 02:11:10|160149.3|160019.3|160146.8|160016.8|160151.9|160021.9|160144.6|160014.6|26
1655431880000|2022-06-17 02:11:20|160146.5|160016.5|160150.5|160020.5|160150.6|160020.6|160144.2|160014.2|29
1655431890000|2022-06-17 02:11:30|160149.5|160019.5|160148.7|160018.7|160150.3|160020.3|160146.7|160016.7|24
1655431900000|2022-06-17 02:11:40|160148.6|160018.6|160148.3|160018.3|160153.2|160023.2|160142.1|160012.1|27
1655431910000|2022-06-17 02:11:50|160152.9|160022.9|160142.8|160012.8|160168.8|160038.8|160142.8|160012.8|31
1655431920000|2022-06-17 02:12:00|160149.8|160019.8|160140|160010|160157|160027|160134|160004|29
1655431930000|2022-06-17 02:12:10|160138.1|160008.1|160111.2|159981.2|160142.9|160012.9|160111.2|159981.2|17
1655431940000|2022-06-17 02:12:20|160118.8|159988.8|160118.2|159988.2|160120.7|159990.7|160109.8|159979.8|27
1655431950000|2022-06-17 02:12:30|160116.6|159986.6|160105.9|159975.9|160122.1|159992.1|160104|159974|29
1655431960000|2022-06-17 02:12:40|160107.6|159977.6|160106.9|159976.9|160116.7|159986.7|160106.7|159976.7|31
1655431970000|2022-06-17 02:12:50|160106.4|159976.4|160105.2|159975.2|160120.3|159990.3|160101.1|159971.1|32
1655431980000|2022-06-17 02:13:00|160109|159979|160086.8|159956.8|160111.3|159981.3|160085.9|159955.9|20
1655431990000|2022-06-17 02:13:10|160088.8|159958.8|160085.1|159955.1|160088.9|159958.9|160078.8|159948.8|9
1655432000000|2022-06-17 02:13:20|160082.6|159952.6|160086.9|159956.9|160087|159957|160082.6|159952.6|4
1655432010000|2022-06-17 02:13:30|160080.6|159950.6|160094.5|159964.5|160094.5|159964.5|160080.6|159950.6|5
1655432020000|2022-06-17 02:13:40|160096.9|159966.9|160092.7|159962.7|160097.3|159967.3|160090.3|159960.3|9
1655432030000|2022-06-17 02:13:50|160092.8|159962.8|160070.9|159980.9|160092.9|159980.9|160065.7|159962.8|8
1655432040000|2022-06-17 02:14:00|160070.8|159980.8|160072.7|159942.7|160091.3|159982.4|160060.2|159942.7|16
1655432050000|2022-06-17 02:14:10|160070.6|159940.6|160065.8|159935.8|160079.6|159949.6|160065.4|159935.4|33
1655432060000|2022-06-17 02:14:20|160066|159936|160068.4|159938.4|160070.5|159940.5|160063.7|159933.7|29
1655432070000|2022-06-17 02:14:30|160069.9|159939.9|160043.4|159953.4|160071.8|159957.3|160041.8|159929.2|33
1655432080000|2022-06-17 02:14:40|160045.9|159955.9|159990.5|159860.5|160054.1|159955.9|159973.2|159843.2|38
1655432090000|2022-06-17 02:14:50|159990.2|159860.2|159989.4|159859.4|159993.6|159863.6|159982.1|159852.1|30
1655432100000|2022-06-17 02:15:00|159992.5|159862.5|159995.4|159865.4|160033.5|159868.2|159985.4|159817|29
1655432110000|2022-06-17 02:15:10|159995.2|159865.2|159997|159867|159997.4|159867.4|159986.3|159856.3|31
1655432120000|2022-06-17 02:15:20|159994.3|159864.3|160002.7|159872.7|160002.7|159872.7|159990.5|159860.5|26
1655432130000|2022-06-17 02:15:30|160002.8|159872.8|159988.8|159858.8|160032.6|159872.8|159988.4|159824.5|28
1655432140000|2022-06-17 02:15:40|159987|159857|160001.3|159871.3|160002|159872|159987|159857|27
1655432150000|2022-06-17 02:15:50|160011.4|159881.4|159990.8|159860.8|160049.8|159898.9|159982.9|159819.1|32
1655432160000|2022-06-17 02:16:00|160032|159826.9|160003.7|159873.7|160041|159873.7|159994.5|159826.9|31
1655432170000|2022-06-17 02:16:10|159997.2|159867.2|160000.5|159870.5|160036.2|159875.3|159997.2|159834.2|22
1655432180000|2022-06-17 02:16:20|160000.4|159870.4|160004.7|159874.7|160037.6|159879.8|159998.6|159829.8|26
1655432190000|2022-06-17 02:16:30|160002.1|159872.1|160007.4|159877.4|160060.2|159888.1|160002.1|159843.6|21
1655432200000|2022-06-17 02:16:40|160004|159874|160005.2|159875.2|160021.6|159891.6|160001.8|159871.8|27
1655432210000|2022-06-17 02:16:50|160002.9|159872.9|160034.5|159833.2|160034.5|159890.1|159990.3|159826.1|23
1655432220000|2022-06-17 02:17:00|160001.6|159871.6|159999.5|159869.5|160033.1|159874.6|159991.7|159823.2|28
1655432230000|2022-06-17 02:17:10|159999.6|159869.6|159988.3|159858.3|160002.4|159872.4|159988.2|159858.2|22
1655432240000|2022-06-17 02:17:20|159988.1|159858.1|160006.6|159876.6|160043.9|159881.1|159988.1|159838.1|18
1655432250000|2022-06-17 02:17:30|160006.7|159876.7|159992.2|159862.2|160015.4|159885.4|159979.4|159849.4|20
1655432260000|2022-06-17 02:17:40|159991.6|159861.6|160015.4|159885.4|160054.3|159896.5|159991.5|159840.9|33
1655432270000|2022-06-17 02:17:50|160013.7|159883.7|160016.1|159886.1|160018.2|159888.2|160004.7|159874.7|25
1655432280000|2022-06-17 02:18:00|160014.3|159884.3|160014.8|159884.8|160020.6|159890.6|160010.1|159880.1|23
1655432290000|2022-06-17 02:18:10|160015.1|159885.1|160030.9|159900.9|160034.2|159904.2|160014.2|159884.2|24
1655432300000|2022-06-17 02:18:20|160032|159902|160017.8|159887.8|160033.9|159903.9|160017.4|159887.4|21
1655432310000|2022-06-17 02:18:30|160018.9|159888.9|160023.6|159893.6|160039.6|159909.6|160018.9|159888.9|19
1655432320000|2022-06-17 02:18:40|160024.1|159894.1|160027|159897|160073.1|159907.3|160024.1|159862.5|23
1655432330000|2022-06-17 02:18:50|160062.2|159857|160018.9|159888.9|160062.2|159896.3|160008.5|159856.8|16
1655432340000|2022-06-17 02:19:00|160022.2|159892.2|160016.5|159886.5|160058.6|159892.2|160015.8|159853.4|18
1655432350000|2022-06-17 02:19:10|160017|159887|160027.4|159897.4|160027.7|159897.7|160006.7|159876.7|20
1655432360000|2022-06-17 02:19:20|160028.7|159898.7|160020.5|159890.5|160028.8|159898.8|160020.5|159890.5|22
1655432370000|2022-06-17 02:19:30|160019.6|159889.6|160014.4|159884.4|160022.1|159892.1|160012.9|159882.9|24
1655432380000|2022-06-17 02:19:40|160011.7|159881.7|160018.8|159888.8|160027.8|159897.8|160011.7|159881.7|24
1655432390000|2022-06-17 02:19:50|160016.4|159886.4|160018.5|159888.5|160020.6|159890.6|160016.4|159886.4|20
1655432400000|2022-06-17 02:20:00|160015.9|159885.9|160009|159879|160015.9|159885.9|160007.8|159877.8|23
1655432410000|2022-06-17 02:20:10|160009.8|159879.8|159998.4|159868.4|160036.5|159885.8|159998.4|159834|24
1655432420000|2022-06-17 02:20:20|159996.5|159866.5|159996.6|159866.6|159999.6|159869.6|159996.1|159866.1|21
1655432430000|2022-06-17 02:20:30|159996.9|159866.9|160024.5|159894.5|160059.7|159907.3|159996.9|159826.8|24
1655432440000|2022-06-17 02:20:40|160024.4|159894.4|160027|159897|160033.4|159903.4|160024.4|159894.4|23
1655432450000|2022-06-17 02:20:50|160025.8|159895.8|160030.2|159900.2|160030.5|159900.5|160017.5|159887.5|20
1655432460000|2022-06-17 02:21:00|160030.1|159900.1|160037.5|159907.5|160040.8|159910.8|160027.5|159897.5|23
1655432470000|2022-06-17 02:21:10|160034.9|159904.9|160018|159888|160036.9|159906.9|160016.3|159886.3|20
1655432480000|2022-06-17 02:21:20|160015|159885|160029.4|159899.4|160061.4|159931.4|160013.1|159883.1|32
1655432490000|2022-06-17 02:21:30|160073|159851.5|160027.2|159897.2|160073|159900.5|160020.5|159851.5|27
1655432500000|2022-06-17 02:21:40|160025.3|159895.3|160063.6|159933.6|160063.6|159933.6|160025.3|159895.3|21
1655432510000|2022-06-17 02:21:50|160081|159951|160041.5|159911.5|160081|159951|160034.3|159863|20
1655432520000|2022-06-17 02:22:00|160040.8|159910.8|160021.9|159891.9|160059.5|159929.5|160017.2|159887.2|27
1655432530000|2022-06-17 02:22:10|160022.9|159892.9|160017.9|159887.9|160030.2|159900.2|160017.9|159887.9|21
1655432540000|2022-06-17 02:22:20|160017.8|159887.8|160021.2|159891.2|160023.6|159893.6|160016.2|159886.2|16
1655432550000|2022-06-17 02:22:30|160021.9|159891.9|160022.3|159892.3|160023.1|159893.1|160019.5|159889.5|14
1655432560000|2022-06-17 02:22:40|160012.3|159882.3|160028|159898|160031.9|159901.9|160006.7|159876.7|15
1655432570000|2022-06-17 02:22:50|160027.9|159897.9|160036.9|159906.9|160047.9|159917.9|160009.3|159879.3|20
1655432580000|2022-06-17 02:23:00|160035.6|159905.6|160011.8|159881.8|160042.9|159912.9|160010.8|159880.8|18
1655432590000|2022-06-17 02:23:10|160014.1|159884.1|160017.9|159887.9|160035.9|159905.9|160004.8|159874.8|18
1655432600000|2022-06-17 02:23:20|160019.2|159889.2|160021|159891|160029.8|159899.8|160017.9|159887.9|15
1655432610000|2022-06-17 02:23:30|160016|159886|160017.1|159887.1|160031.2|159901.2|160016|159886|13
1655432620000|2022-06-17 02:23:40|160027.6|159897.6|160022.4|159892.4|160027.6|159897.6|160016.5|159886.5|17
1655432630000|2022-06-17 02:23:50|160020.6|159890.6|160016.2|159886.2|160029.2|159899.2|160015|159885|21
1655432640000|2022-06-17 02:24:00|160016.6|159886.6|160047.9|159917.9|160059.4|159929.4|160016.6|159886.6|28
1655432650000|2022-06-17 02:24:10|160047.8|159917.8|160046.9|159916.9|160055.9|159925.9|160045.3|159915.3|18
1655432660000|2022-06-17 02:24:20|160046.1|159916.1|160039.5|159909.5|160050.7|159920.7|160039.5|159909.5|23
1655432670000|2022-06-17 02:24:30|160039.4|159909.4|160038.3|159908.3|160048.4|159918.4|160037|159907|15
1655432680000|2022-06-17 02:24:40|160037.9|159907.9|160033.9|159903.9|160039.7|159909.7|160032.5|159902.5|15
1655432690000|2022-06-17 02:24:50|160032.7|159902.7|160037.7|159907.7|160051.6|159921.6|160032.1|159902.1|22
1655432700000|2022-06-17 02:25:00|160037.9|159907.9|160031.2|159901.2|160046.5|159916.5|160031.2|159901.2|31
1655432710000|2022-06-17 02:25:10|160035.1|159905.1|160018.4|159888.4|160035.1|159905.1|160018.4|159888.4|23
1655432720000|2022-06-17 02:25:20|160031.1|159901.1|160024.5|159894.5|160031.1|159901.1|160014.4|159884.4|15
1655432730000|2022-06-17 02:25:30|160019.8|159889.8|160024.5|159894.5|160024.5|159894.5|160013.3|159883.3|13
1655432740000|2022-06-17 02:25:40|160027.3|159897.3|160012.8|159882.8|160027.3|159897.3|160012.8|159882.8|11
1655432750000|2022-06-17 02:25:50|160026.1|159896.1|160025.2|159895.2|160027|159897|160019.6|159889.6|16
1655432760000|2022-06-17 02:26:00|160016.3|159886.3|160017|159887|160036.8|159906.8|160012.6|159882.6|10
1655432770000|2022-06-17 02:26:10|160019.9|159889.9|160019.7|159889.7|160029.9|159899.9|160011.6|159881.6|14
1655432780000|2022-06-17 02:26:20|160017|159887|160018.8|159888.8|160023.5|159893.5|160012.8|159882.8|10
1655432790000|2022-06-17 02:26:30|160014.6|159884.6|160021.5|159891.5|160024.9|159894.9|160014.6|159884.6|16
1655432800000|2022-06-17 02:26:40|160023.1|159893.1|160014.3|159884.3|160023.1|159893.1|160012.9|159882.9|21
1655432810000|2022-06-17 02:26:50|160012.9|159882.9|160005.2|159915.2|160016.5|159915.2|159993.8|159877.2|15
1655432820000|2022-06-17 02:27:00|160000.2|159910.2|159997.6|159907.6|160000.2|159910.2|159992.9|159902.9|14
1655432830000|2022-06-17 02:27:10|159994.3|159904.3|160028.1|159898.1|160028.1|159904.3|159993.2|159877.4|20
1655432840000|2022-06-17 02:27:20|160026.9|159896.9|160017.7|159887.7|160026.9|159896.9|160013.7|159883.7|17
1655432850000|2022-06-17 02:27:30|160020|159890|160018.8|159888.8|160020.2|159890.2|160015.6|159885.6|14
1655432860000|2022-06-17 02:27:40|160016.7|159886.7|160025.9|159895.9|160026.1|159896.1|160009.8|159879.8|18
1655432870000|2022-06-17 02:27:50|160023.2|159893.2|160025.2|159895.2|160026.3|159896.3|159996.5|159866.5|17
1655432880000|2022-06-17 02:28:00|160023.7|159893.7|160005.2|159875.2|160024.4|159894.4|160001.5|159871.5|9
1655432890000|2022-06-17 02:28:10|160001.3|159871.3|160010.4|159880.4|160012.6|159882.6|160001.3|159871.3|13
1655432900000|2022-06-17 02:28:20|160011.9|159881.9|160024.6|159894.6|160024.6|159894.6|160006.5|159876.5|12
1655432910000|2022-06-17 02:28:30|160024.9|159894.9|160018.5|159888.5|160025.5|159895.5|160017|159887|13
1655432920000|2022-06-17 02:28:40|160015.9|159885.9|160007.4|159877.4|160018.6|159888.6|160007.4|159877.4|10
1655432930000|2022-06-17 02:28:50|160009.7|159879.7|160016.5|159886.5|160030.2|159900.2|160009.4|159879.4|13
1655432940000|2022-06-17 02:29:00|160028.9|159898.9|160019|159889|160028.9|159898.9|160016.4|159886.4|13
1655432950000|2022-06-17 02:29:10|160026.5|159896.5|160016.5|159886.5|160026.5|159896.5|160016.5|159886.5|7
1655432960000|2022-06-17 02:29:20|160016.6|159886.6|160019.1|159889.1|160020.6|159890.6|160016.5|159886.5|9
1655432970000|2022-06-17 02:29:30|160016.3|159886.3|160024.2|159894.2|160025.1|159895.1|160016.3|159886.3|8
1655432980000|2022-06-17 02:29:40|160031.3|159901.3|160023.6|159893.6|160031.3|159901.3|160013.8|159883.8|6
1655432990000|2022-06-17 02:29:50|160028.4|159898.4|160024.3|159894.3|160031.8|159901.8|160021.8|159891.8|7
1655433000000|2022-06-17 02:30:00|160025|159895|160012.7|159882.7|160026.8|159896.8|160012.7|159882.7|6
1655433010000|2022-06-17 02:30:10|159989.9|159859.9|160016.3|159886.3|160022.7|159892.7|159989.9|159859.9|8
1655433020000|2022-06-17 02:30:20|160017.6|159887.6|160017.4|159887.4|160020.5|159890.5|160016.2|159886.2|7
1655433030000|2022-06-17 02:30:30|160017.1|159887.1|160017.2|159887.2|160019.3|159889.3|160000.9|159870.9|7
1655433040000|2022-06-17 02:30:40|160013.7|159883.7|160013.9|159883.9|160016.1|159886.1|160013.7|159883.7|3
1655433050000|2022-06-17 02:30:50|160016.4|159886.4|159999|159869|160054|159895.6|159999|159835|16
1655433060000|2022-06-17 02:31:00|159998.9|159868.9|160017.4|159887.4|160027.3|159897.3|159998.9|159868.9|23
1655433070000|2022-06-17 02:31:10|160008.8|159878.8|160006.3|159876.3|160013.1|159883.1|160000.9|159870.9|22
1655433080000|2022-06-17 02:31:20|160007.4|159877.4|160016.5|159886.5|160021.4|159891.4|160006.3|159876.3|17
1655433090000|2022-06-17 02:31:30|160015.3|159885.3|160012.1|159882.1|160019|159889|160012.1|159882.1|18
1655433100000|2022-06-17 02:31:40|160008.1|159878.1|160010.2|159880.2|160026.6|159896.6|160008.1|159878.1|19
1655433110000|2022-06-17 02:31:50|160016.7|159886.7|160012.9|159882.9|160018.9|159888.9|160004.8|159874.8|25
1655433120000|2022-06-17 02:32:00|160012.5|159882.5|160006.2|159876.2|160018.2|159888.2|160004.3|159874.3|24
1655433130000|2022-06-17 02:32:10|160005.2|159875.2|160009.7|159879.7|160009.7|159879.7|160000.2|159870.2|18
1655433140000|2022-06-17 02:32:20|160006.5|159876.5|160008.2|159878.2|160011.5|159881.5|160003.4|159873.4|19
1655433150000|2022-06-17 02:32:30|160012.1|159882.1|160022.8|159892.8|160026.1|159896.1|160007.3|159877.3|10
1655433160000|2022-06-17 02:32:40|160018.7|159888.7|160014.7|159884.7|160024.1|159894.1|159992|159862|10
1655433170000|2022-06-17 02:32:50|160015.9|159885.9|160018.9|159888.9|160027.7|159897.7|160015.9|159885.9|17
1655433180000|2022-06-17 02:33:00|160019.7|159889.7|160018.2|159888.2|160025.3|159895.3|160015.9|159885.9|16
1655433190000|2022-06-17 02:33:10|160016.7|159886.7|160011.5|159881.5|160023.6|159893.6|160011.2|159881.2|12
1655433200000|2022-06-17 02:33:20|160011.7|159881.7|160009|159879|160012.4|159882.4|160007.4|159877.4|17
1655433210000|2022-06-17 02:33:30|160010|159880|160013.2|159883.2|160028.1|159898.1|160009.3|159879.3|24
1655433220000|2022-06-17 02:33:40|160011.3|159881.3|160023.2|159893.2|160024.4|159894.4|160007.7|159877.7|23
1655433230000|2022-06-17 02:33:50|160022.2|159892.2|160013.2|159883.2|160022.2|159892.2|160008.3|159878.3|17
1655433240000|2022-06-17 02:34:00|160015.6|159885.6|160019.9|159889.9|160021.6|159891.6|160011.5|159881.5|23
1655433250000|2022-06-17 02:34:10|160017.5|159887.5|160009.6|159879.6|160017.5|159887.5|160007.9|159877.9|18
1655433260000|2022-06-17 02:34:20|160010.2|159880.2|160054|159835.3|160054|159881.5|159998.4|159835.3|13
1655433270000|2022-06-17 02:34:30|160064.5|159832.9|160008.3|159878.3|160064.5|159881|160002.8|159832.9|7
1655433280000|2022-06-17 02:34:40|160006.1|159876.1|160007.9|159877.9|160009.5|159879.5|160005.5|159875.5|8
1655433290000|2022-06-17 02:34:50|160007.6|159877.6|160009.5|159879.5|160011.6|159881.6|160006.7|159876.7|6
1655433300000|2022-06-17 02:35:00|160006.6|159876.6|160007.5|159877.5|160012|159882|160004.9|159874.9|12
1655433310000|2022-06-17 02:35:10|160006.5|159876.5|160008.1|159878.1|160009.3|159879.3|160003.1|159873.1|13
1655433320000|2022-06-17 02:35:20|160006.5|159876.5|160007.9|159877.9|160008.8|159878.8|160005.9|159875.9|7
1655433330000|2022-06-17 02:35:30|160007.1|159877.1|160006.5|159876.5|160008.6|159878.6|160006.2|159876.2|7
1655433340000|2022-06-17 02:35:40|160005.4|159875.4|160004.7|159874.7|160009.5|159879.5|160004.5|159874.5|6
1655433350000|2022-06-17 02:35:50|160005.1|159875.1|159996.3|159866.3|160005.1|159875.1|159996.3|159866.3|13
1655433360000|2022-06-17 02:36:00|160005.9|159875.9|160004.8|159874.8|160007.3|159877.3|160004.8|159874.8|11
1655433370000|2022-06-17 02:36:10|160004.9|159874.9|160008.4|159878.4|160008.4|159878.4|160004.3|159874.3|10
1655433380000|2022-06-17 02:36:20|160006.7|159876.7|160005.8|159875.8|160006.7|159876.7|160005.8|159875.8|3
1655433390000|2022-06-17 02:36:30|160008.4|159878.4|160008.8|159878.8|160011.7|159881.7|160007.7|159877.7|15
1655433400000|2022-06-17 02:36:40|160007.6|159877.6|160010.7|159880.7|160010.7|159880.7|160007|159877|14
1655433410000|2022-06-17 02:36:50|160011.8|159881.8|160012.8|159882.8|160020.8|159890.8|160008.4|159878.4|13
1655433420000|2022-06-17 02:37:00|160009.6|159879.6|160007.2|159877.2|160012|159882|159997|159867|10
1655433430000|2022-06-17 02:37:10|160043.9|159841.1|160029.9|159899.9|160043.9|159913.5|160001.3|159841.1|24
1655433440000|2022-06-17 02:37:20|160028.3|159898.3|160050.3|159920.3|160050.3|159920.3|160025.2|159895.2|21
1655433450000|2022-06-17 02:37:30|160154|160024|160159.2|160029.2|160195.1|160047.5|160154|159994.5|33
1655433460000|2022-06-17 02:37:40|160155.2|160025.2|160163.8|160033.8|160200.9|160040.6|160155.2|159986.1|27
1655433470000|2022-06-17 02:37:50|160163.5|160033.5|160168.5|160038.5|160170.3|160040.3|160162.2|160032.2|15
1655433480000|2022-06-17 02:38:00|160168.6|160038.6|160176.4|160046.4|160176.4|160046.4|160163.9|160033.9|20
1655433490000|2022-06-17 02:38:10|160168.4|160038.4|160178|160088|160195.5|160105.5|160139.1|159950|27
1655433500000|2022-06-17 02:38:20|160186.3|160096.3|160172.5|160082.5|160193.7|160103.7|160168.7|160060.4|17
1655433510000|2022-06-17 02:38:30|160169.3|160079.3|160165.2|160035.2|160182.2|160092.2|160152.9|160022.9|26
1655433520000|2022-06-17 02:38:40|160160.7|160030.7|160161.6|160031.6|160167.3|160037.3|160153.7|160023.7|12
1655433530000|2022-06-17 02:38:50|160160.1|160030.1|160157.4|160027.4|160160.1|160030.1|160156.5|160026.5|7
1655433540000|2022-06-17 02:39:00|160156.5|160026.5|160159.9|160029.9|160166.8|160036.8|160156.5|160026.5|16
1655433550000|2022-06-17 02:39:10|160160.1|160030.1|160147.7|160017.7|160160.1|160030.1|160145.7|160015.7|12
1655433560000|2022-06-17 02:39:20|160148.4|160018.4|160168|160038|160198|160042.6|160137.1|159950|9
1655433570000|2022-06-17 02:39:30|160161|160031|160143.2|160013.2|160198|160047.7|160143.2|159950|22
1655433580000|2022-06-17 02:39:40|160151.3|160021.3|160152|160022|160152|160022|160143.9|160013.9|18
1655433590000|2022-06-17 02:39:50|160151.2|160021.2|160149.6|160019.6|160151.4|160021.4|160149.6|160019.6|4
1655433600000|2022-06-17 02:40:00|160150.1|160020.1|160174.8|160044.8|160211.3|160044.8|160149.9|160009.2|9
1655433610000|2022-06-17 02:40:10|160174.9|160044.9|160172.6|160042.6|160180.9|160050.9|160167|160037|18
1655433620000|2022-06-17 02:40:20|160169.8|160039.8|160183.3|160053.3|160222.2|160062|160169.8|160018.8|37
1655433630000|2022-06-17 02:40:30|160180.4|160050.4|160181|160051|160220.4|160056.2|160177.9|160014.3|28
1655433640000|2022-06-17 02:40:40|160180.7|160050.7|160183.4|160053.4|160185.3|160055.3|160177.6|160047.6|24
1655433650000|2022-06-17 02:40:50|160180.9|160050.9|160179.4|160049.4|160184.6|160054.6|160170.1|160040.1|40
1655433660000|2022-06-17 02:41:00|160174.8|160044.8|160171.4|160041.4|160177.8|160047.8|160171.4|160041.4|31
1655433670000|2022-06-17 02:41:10|160171.3|160041.3|160170.7|160040.7|160209.7|160047.3|160170.7|160006.2|27
1655433680000|2022-06-17 02:41:20|160180.9|160050.9|160112.7|159982.7|160182.4|160052.4|160109.4|159947.2|29
1655433690000|2022-06-17 02:41:30|160109|159979|160146.9|159940.2|160148.9|159986.5|160109|159938.5|26
1655433700000|2022-06-17 02:41:40|160148.3|159940|160114.7|159984.7|160148.5|159992|160108.4|159939.1|22
1655433710000|2022-06-17 02:41:50|160115.6|159985.6|160116.1|159986.1|160118.1|159988.1|160112.2|159982.2|19
1655433720000|2022-06-17 02:42:00|160114.9|159984.9|160116.2|159986.2|160118.1|159988.1|160112.3|159982.3|21
1655433730000|2022-06-17 02:42:10|160114|159984|160116.1|159986.1|160118.1|159988.1|160110.9|159980.9|27
1655433740000|2022-06-17 02:42:20|160114.6|159984.6|160150.4|160020.4|160156.9|160026.9|160114.5|159984.5|25
1655433750000|2022-06-17 02:42:30|160154.6|160024.6|160154.2|160024.2|160161.3|160031.3|160149.2|160019.2|11
1655433760000|2022-06-17 02:42:40|160151.5|160021.5|160168.5|160038.5|160173.2|160043.2|160151.5|160021.5|23
1655433770000|2022-06-17 02:42:50|160169.4|160039.4|160156.3|160026.3|160174.7|160044.7|160152.1|160022.1|35
1655433780000|2022-06-17 02:43:00|160156.7|160026.7|160164.5|160034.5|160168.4|160038.4|160150.2|160020.2|34
1655433790000|2022-06-17 02:43:10|160199.7|160069.7|160196.3|160066.3|160296.4|160102.2|160186.3|160032.4|39
1655433800000|2022-06-17 02:43:20|160196.7|160066.7|160196|160066|160202.1|160072.1|160191.9|160022.6|39
1655433810000|2022-06-17 02:43:30|160199.4|160069.4|160190.2|160060.2|160208.4|160078.4|160187.7|160057.7|40
1655433820000|2022-06-17 02:43:40|160192.3|160062.3|160201.1|160071.1|160207|160077|160165.7|160013.5|39
1655433830000|2022-06-17 02:43:50|160200.9|160070.9|160273|160143|160314.5|160171.5|160175|160045|40
1655433840000|2022-06-17 02:44:00|160296.1|160144.3|160211.6|160081.6|160296.1|160153.5|160200.9|160070.9|39
1655433850000|2022-06-17 02:44:10|160212|160082|160122.7|159965.4|160230.1|160089|160104.6|159952.1|39
1655433860000|2022-06-17 02:44:20|160123.9|159960.9|160126.4|159996.4|160200.4|160043.6|160107|159957.3|40
1655433870000|2022-06-17 02:44:30|160123|159993|160056.1|159926.1|160130.3|160000.3|160056.1|159922.1|40
1655433880000|2022-06-17 02:44:40|160053.1|159923.1|160062.5|159932.5|160072|159935.2|160036.5|159906.5|39
1655433890000|2022-06-17 02:44:50|160063.2|159933.2|160067.7|159937.7|160067.7|159937.7|160043.4|159913.4|39
1655433900000|2022-06-17 02:45:00|160062.1|159932.1|160063.2|159933.2|160097.9|159967.9|160046|159916|40
1655433910000|2022-06-17 02:45:10|160062.6|159932.6|160087.7|159957.7|160092.8|159962.8|160059.9|159929.9|38
1655433920000|2022-06-17 02:45:20|160084.2|159954.2|160107|159977|160134|159979.5|160084.2|159954.2|36
1655433930000|2022-06-17 02:45:30|160111.5|159981.5|160162.3|160032.3|160174.8|160036.2|160102.8|159972.8|39
1655433940000|2022-06-17 02:45:40|160163|160033|160155|160025|160174|160033.5|160133|160003|36
1655433950000|2022-06-17 02:45:50|160153.5|160023.5|160106.4|159976.4|160167.9|160037.9|160100.3|159966.4|37
1655433960000|2022-06-17 02:46:00|160106.6|159976.6|160143.9|160013.9|160152.8|160022.8|160102.9|159972.9|36
1655433970000|2022-06-17 02:46:10|160142.8|160012.8|160145.2|160015.2|160158.7|160028.7|160125.7|159995.7|32
1655433980000|2022-06-17 02:46:20|160149.7|160019.7|160171.3|160041.3|160176|160046|160145.2|160015.2|38
1655433990000|2022-06-17 02:46:30|160174.6|160044.6|160220.6|160090.6|160228|160098|160174.6|160044.6|38
1655434000000|2022-06-17 02:46:40|160223.1|160093.1|160215.5|160085.5|160226.2|160096.2|160201.7|160071.7|36
1655434010000|2022-06-17 02:46:50|160219.4|160089.4|160205.2|160075.2|160221.9|160091.9|160201.1|160071.1|35
1655434020000|2022-06-17 02:47:00|160205.4|160075.4|160224.1|160094.1|160226.4|160096.4|160201.4|160071.4|39
1655434030000|2022-06-17 02:47:10|160221.6|160091.6|160230.4|160100.4|160251.3|160100.4|160209.1|160073.4|37
1655434040000|2022-06-17 02:47:20|160231|160101|160250.7|160087.5|160293.6|160144.2|160230|160079.5|37
1655434050000|2022-06-17 02:47:30|160233.8|160103.8|160231.5|160101.5|160247.2|160111|160228.9|160093|28
1655434060000|2022-06-17 02:47:40|160245.2|160090.3|160229.4|160099.4|160250.7|160105.2|160224|160070|35
1655434070000|2022-06-17 02:47:50|160226.6|160096.6|160226.5|160096.5|160252.7|160105.1|160226.5|160075.6|35
1655434080000|2022-06-17 02:48:00|160228.2|160098.2|160220.4|160090.4|160231.7|160101.7|160210.1|160066.9|37
1655434090000|2022-06-17 02:48:10|160220|160090|160223.1|160093.1|160234.3|160100.7|160212|160079.3|36
1655434100000|2022-06-17 02:48:20|160223.3|160093.3|160234|160104|160261.1|160105|160223.3|160064|31
1655434110000|2022-06-17 02:48:30|160234.3|160104.3|160237.9|160107.9|160266|160110.4|160232.4|160086.3|30
1655434120000|2022-06-17 02:48:40|160233.8|160103.8|160234.1|160104.1|160238.8|160108.8|160228.8|160098.8|28
1655434130000|2022-06-17 02:48:50|160234.3|160104.3|160287.6|160157.6|160325|160160.4|160232.1|160102.1|30
1655434140000|2022-06-17 02:49:00|160289.2|160159.2|160293.7|160163.7|160295.1|160165.1|160276.6|160146.6|37
1655434150000|2022-06-17 02:49:10|160291|160161|160295.9|160165.9|160301.9|160166.2|160289.6|160150.2|28
1655434160000|2022-06-17 02:49:20|160296.5|160166.5|160283.5|160153.5|160306.3|160166.5|160283.1|160153.1|24
1655434170000|2022-06-17 02:49:30|160290.3|160160.3|160312.8|160141.2|160323.3|160168.1|160290.3|160132.7|27
1655434180000|2022-06-17 02:49:40|160313.7|160142|160281.7|160151.7|160363|160153.8|160274.9|160095|32
1655434190000|2022-06-17 02:49:50|160282.7|160152.7|160278.8|160148.8|160314.5|160158.3|160278.8|160140.4|32
1655434200000|2022-06-17 02:50:00|160272|160142|160296.4|160166.4|160354|160172.8|160272|160111|32
1655434210000|2022-06-17 02:50:10|160303.6|160173.6|160298.3|160168.3|160303.6|160173.6|160298.2|160168.2|31
1655434220000|2022-06-17 02:50:20|160298.5|160168.5|160298.5|160168.5|160367|160169.1|160295.1|160114|28
1655434230000|2022-06-17 02:50:30|160298.7|160168.7|160298.5|160168.5|160310|160169.1|160298.1|160156|19
1655434240000|2022-06-17 02:50:40|160298.7|160168.7|160292.3|160162.3|160334|160169|160284.1|160111.9|26
1655434250000|2022-06-17 02:50:50|160295.8|160165.8|160292.9|160162.9|160297.3|160167.3|160279.9|160149.9|36
1655434260000|2022-06-17 02:51:00|160314|160140.7|160294.8|160164.8|160314|160166.2|160275.6|160140.7|30
1655434270000|2022-06-17 02:51:10|160296|160166|160290.5|160160.5|160314.8|160166|160274.7|160144.7|34
1655434280000|2022-06-17 02:51:20|160290.4|160160.4|160289|160159|160292.1|160162.1|160281.2|160151.2|26
1655434290000|2022-06-17 02:51:30|160315.7|160114.5|160291.7|160161.7|160315.7|160162.1|160280.1|160114.5|27
1655434300000|2022-06-17 02:51:40|160291.6|160161.6|160286.4|160156.4|160292.1|160162.1|160286.4|160156.4|22
1655434310000|2022-06-17 02:51:50|160286.5|160156.5|160290.3|160160.3|160292.8|160162.8|160286.5|160156.5|31
1655434320000|2022-06-17 02:52:00|160290.1|160160.1|160288.7|160158.7|160305.3|160161.5|160285.8|160150.5|35
1655434330000|2022-06-17 02:52:10|160289.7|160159.7|160288.6|160158.6|160291.8|160161.8|160277.5|160147.5|30
1655434340000|2022-06-17 02:52:20|160289.9|160159.9|160276.9|160146.9|160290.3|160160.3|160273.2|160143.2|34
1655434350000|2022-06-17 02:52:30|160300.7|160140.9|160276.3|160146.3|160325.7|160157.7|160254.1|160124.1|31
1655434360000|2022-06-17 02:52:40|160275.9|160145.9|160273.6|160143.6|160321|160158.2|160248.3|160118.3|30
1655434370000|2022-06-17 02:52:50|160281|160151|160280.2|160150.2|160328.3|160153.9|160272.8|160128|33
1655434380000|2022-06-17 02:53:00|160282.1|160152.1|160280.2|160150.2|160282.2|160152.2|160274.3|160144.3|27
1655434390000|2022-06-17 02:53:10|160280|160150|160247.7|160117.7|160314.1|160150|160247.7|160117.7|32
1655434400000|2022-06-17 02:53:20|160238.6|160061.3|160278.5|160148.5|160318|160154.7|160238.6|160061.3|28
1655434410000|2022-06-17 02:53:30|160278.1|160148.1|160279.5|160149.5|160330|160154.1|160250.8|160120.8|29
1655434420000|2022-06-17 02:53:40|160350|160075|160279.2|160149.2|160350|160151.6|160276.9|160075|26
1655434430000|2022-06-17 02:53:50|160280.6|160150.6|160285.6|160155.6|160307.5|160158|160279|160144.2|33
1655434440000|2022-06-17 02:54:00|160295.8|160145.6|160301.4|160171.4|160334.4|160171.5|160284.3|160136.5|27
1655434450000|2022-06-17 02:54:10|160301|160171|160299.7|160169.7|160301.1|160171.1|160298|160168|26
1655434460000|2022-06-17 02:54:20|160299.6|160169.6|160310.5|160180.5|160346.2|160191.1|160299.6|160162.7|23
1655434470000|2022-06-17 02:54:30|160310.2|160180.2|160302.9|160172.9|160351|160218.5|160302.6|160134|35
1655434480000|2022-06-17 02:54:40|160303.2|160173.2|160304.1|160174.1|160330.5|160200.5|160301.7|160171.7|28
1655434490000|2022-06-17 02:54:50|160304|160174|160300.8|160170.8|160322.3|160186.5|160298.5|160131.9|21
1655434500000|2022-06-17 02:55:00|160300.7|160170.7|160301|160171|160301.1|160171.1|160294.8|160164.8|29
1655434510000|2022-06-17 02:55:10|160300.1|160170.1|160325.2|160195.2|160342|160212|160297|160131.1|36
1655434520000|2022-06-17 02:55:20|160336|160206|160342.5|160212.5|160379|160213.5|160323.6|160164|34
1655434530000|2022-06-17 02:55:30|160333.9|160203.9|160329|160199|160342.6|160212.6|160325.6|160195.6|28
1655434540000|2022-06-17 02:55:40|160328.8|160198.8|160330.8|160200.8|160339.1|160209.1|160315.1|160185.1|31
1655434550000|2022-06-17 02:55:50|160331|160201|160327|160197|160342.2|160212.2|160327|160197|36
1655434560000|2022-06-17 02:56:00|160326.8|160196.8|160328.6|160198.6|160368|160214.8|160317.2|160176|37
1655434570000|2022-06-17 02:56:10|160328.4|160198.4|160361.1|160231.1|160368|160238|160318.3|160188.3|36
1655434580000|2022-06-17 02:56:20|160360|160230|160312.6|160139.8|160360.4|160230.4|160309.9|160139.8|40
1655434590000|2022-06-17 02:56:30|160300.4|160138.2|160233.7|160103.7|160305.2|160154.1|160223.5|160079.6|40
1655434600000|2022-06-17 02:56:40|160222.5|160092.5|160230.4|160078.4|160235.8|160097.4|160212.5|160074.5|37
1655434610000|2022-06-17 02:56:50|160220.5|160090.5|160221.6|160091.6|160236|160096.8|160218.7|160077.5|37
1655434620000|2022-06-17 02:57:00|160222.2|160092.2|160222.3|160092.3|160223|160093|160219.6|160089.6|34
1655434630000|2022-06-17 02:57:10|160222.5|160092.5|160177.8|160025.3|160222.5|160092.5|160154.6|160022.5|38
1655434640000|2022-06-17 02:57:20|160166.8|160036.8|160153.3|160023.3|160190.7|160036.8|160144.4|160005.2|40
1655434650000|2022-06-17 02:57:30|160153.8|160023.8|160180.5|160029.2|160194.4|160064.4|160149.7|160017|39
1655434660000|2022-06-17 02:57:40|160169.1|160039.1|160200.2|160070.2|160200.4|160070.4|160164.5|160033.2|39
1655434670000|2022-06-17 02:57:50|160201.7|160071.7|160201.5|160071.5|160207.9|160077.9|160198|160068|40
1655434680000|2022-06-17 02:58:00|160201.6|160071.6|160193.7|160063.7|160211|160081|160193.7|160063.7|40
1655434690000|2022-06-17 02:58:10|160194.5|160064.5|160282.5|160152.5|160282.5|160152.5|160194.5|160064.5|39
1655434700000|2022-06-17 02:58:20|160280.2|160150.2|160273.9|160143.9|160298.6|160153.3|160252.7|160122.7|40
1655434710000|2022-06-17 02:58:30|160275.9|160145.9|160279.5|160149.5|160290.8|160151.6|160274.3|160138.7|36
1655434720000|2022-06-17 02:58:40|160292.9|160135.2|160281.8|160151.8|160293.9|160156.4|160264|160134|40
1655434730000|2022-06-17 02:58:50|160274.4|160144.4|160286.5|160156.5|160296.5|160165.8|160274.4|160140.6|40
1655434740000|2022-06-17 02:59:00|160281.1|160151.1|160287.7|160157.7|160289.1|160159.1|160272.4|160142.4|40
1655434750000|2022-06-17 02:59:10|160288.9|160158.9|160292.5|160162.5|160296.2|160166.2|160288.3|160158.3|38
1655434760000|2022-06-17 02:59:20|160293.7|160163.7|160272.2|160142.2|160303.1|160173.1|160272.2|160142.2|40
1655434770000|2022-06-17 02:59:30|160270.5|160140.5|160275.3|160145.3|160280.8|160150.8|160258.7|160128.7|38
1655434780000|2022-06-17 02:59:40|160266|160136|160267.9|160137.9|160280.8|160150.8|160254|160124|36
1655434790000|2022-06-17 02:59:50|160280.8|160150.8|160278.9|160148.9|160287.4|160157.4|160268.9|160138.9|40
1655434800000|2022-06-17 03:00:00|160280.1|160150.1|160263.8|160133.8|160285.5|160155.5|160262.9|160132.9|33
1655434810000|2022-06-17 03:00:10|160262.9|160132.9|160275.2|160145.2|160289.2|160159.2|160261.8|160131.8|35
1655434820000|2022-06-17 03:00:20|160276.8|160146.8|160276.8|160146.8|160279.2|160149.2|160264.7|160134.7|36
1655434830000|2022-06-17 03:00:30|160276.9|160146.9|160283.8|160153.8|160288.4|160158.4|160263.4|160133.4|39
1655434840000|2022-06-17 03:00:40|160259.7|160129.7|160276.8|160146.8|160288.3|160158.3|160259.7|160129.7|39
1655434850000|2022-06-17 03:00:50|160274.9|160144.9|160283|160153|160285.5|160155.5|160272.5|160142.5|31
1655434860000|2022-06-17 03:01:00|160284.5|160154.5|160286.6|160156.6|160289.4|160159.4|160255.4|160125.4|35
1655434870000|2022-06-17 03:01:10|160281.8|160151.8|160283|160153|160288.7|160158.7|160252.8|160122.8|33
1655434880000|2022-06-17 03:01:20|160270.3|160140.3|160264.6|160134.6|160283.4|160153.4|160252.5|160122.5|36
1655434890000|2022-06-17 03:01:30|160288.1|160129.7|160273.6|160143.6|160288.1|160153|160254.7|160124.7|31
1655434900000|2022-06-17 03:01:40|160279.4|160149.4|160274.3|160144.3|160285.9|160155.9|160264.1|160134.1|32
1655434910000|2022-06-17 03:01:50|160276.2|160146.2|160268|160138|160328|160154.2|160256.1|160075|33
1655434920000|2022-06-17 03:02:00|160281|160151|160275.1|160145.1|160286.9|160154.7|160256.4|160126.4|33
1655434930000|2022-06-17 03:02:10|160272|160142|160283.8|160153.8|160286.5|160156.5|160265.7|160134.3|28
1655434940000|2022-06-17 03:02:20|160280.9|160150.9|160282.6|160152.6|160292|160156.4|160268.5|160124|34
1655434950000|2022-06-17 03:02:30|160270.2|160140.2|160284.6|160154.6|160289.4|160159.4|160270.2|160140.2|38
1655434960000|2022-06-17 03:02:40|160276.5|160146.5|160290.6|160160.6|160298|160163.4|160261.4|160131.4|34
1655434970000|2022-06-17 03:02:50|160292.3|160162.3|160273.7|160143.7|160293.3|160163.3|160252.4|160122.4|29
1655434980000|2022-06-17 03:03:00|160292|160162|160284.8|160154.8|160293.9|160163.9|160268|160138|27
1655434990000|2022-06-17 03:03:10|160288|160158|160277.3|160147.3|160289.5|160159.5|160268.3|160135.5|27
1655435000000|2022-06-17 03:03:20|160280.3|160150.3|160294|160128|160294|160162|160267.7|160128|26
1655435010000|2022-06-17 03:03:30|160286.1|160156.1|160290.5|160160.5|160310|160169.5|160276.1|160075|36
1655435020000|2022-06-17 03:03:40|160291|160161|160288|160158|160292.5|160162.5|160253.6|160123.6|30
1655435030000|2022-06-17 03:03:50|160288.5|160158.5|160280.3|160150.3|160289|160159|160264.2|160130.3|28
1655435040000|2022-06-17 03:04:00|160280.4|160150.4|160276.2|160146.2|160280.4|160150.4|160274.1|160144.1|27
1655435050000|2022-06-17 03:04:10|160275.4|160145.4|160275.4|160145.4|160314|160145.4|160272.3|160072|29
1655435060000|2022-06-17 03:04:20|160275.1|160145.1|160274.3|160144.3|160313|160145.1|160270.4|160072|25
1655435070000|2022-06-17 03:04:30|160274.5|160144.5|160273.1|160143.1|160284.8|160144.8|160270.6|160127.5|16
1655435080000|2022-06-17 03:04:40|160274.4|160144.4|160273.1|160143.1|160289|160144.8|160271.9|160121|27
1655435090000|2022-06-17 03:04:50|160272.8|160142.8|160290.6|160160.6|160290.7|160160.7|160272.6|160142.6|31
1655435100000|2022-06-17 03:05:00|160288.3|160158.3|160284.5|160154.5|160290.3|160160.3|160277.5|160147.5|33
1655435110000|2022-06-17 03:05:10|160289|160127|160284.5|160154.5|160290.5|160160.5|160276.2|160127|29
1655435120000|2022-06-17 03:05:20|160284.8|160154.8|160284.8|160154.8|160291.5|160161.5|160280.4|160150.4|33
1655435130000|2022-06-17 03:05:30|160283.5|160153.5|160280.5|160150.5|160286.2|160156.2|160268.2|160138.2|35
1655435140000|2022-06-17 03:05:40|160284|160154|160284.6|160154.6|160288.7|160158.7|160275.1|160145.1|38
1655435150000|2022-06-17 03:05:50|160279.6|160149.6|160274.3|160144.3|160289.1|160159.1|160274.3|160126|30
1655435160000|2022-06-17 03:06:00|160276.2|160146.2|160277|160147|160285.1|160155.1|160275.6|160145.6|28
1655435170000|2022-06-17 03:06:10|160291|160126|160280|160150|160291|160157.8|160276.8|160124.5|28
1655435180000|2022-06-17 03:06:20|160280.4|160150.4|160282.2|160152.2|160284.2|160154.2|160274.3|160144.3|26
1655435190000|2022-06-17 03:06:30|160280.7|160150.7|160273.6|160143.6|160290.3|160160.3|160273.6|160128.7|26
1655435200000|2022-06-17 03:06:40|160279.3|160149.3|160273.3|160143.3|160286.2|160156.2|160270|160140|24
1655435210000|2022-06-17 03:06:50|160273.2|160143.2|160204.3|160074.3|160312|160143.2|160204.3|160072|31
1655435220000|2022-06-17 03:07:00|160199.5|160069.5|160200.9|160070.9|160235|160082.1|160181.6|160048|33
1655435230000|2022-06-17 03:07:10|160206.5|160076.5|160209.1|160079.1|160216.6|160079.4|160189.8|160059.8|29
1655435240000|2022-06-17 03:07:20|160209|160079|160211.1|160081.1|160224.8|160081.5|160202.7|160063.2|19
1655435250000|2022-06-17 03:07:30|160210.7|160080.7|160214.5|160084.5|160214.5|160084.5|160207.5|160077.5|23
1655435260000|2022-06-17 03:07:40|160214.2|160084.2|160203.3|160073.3|160218.3|160088.3|160203.3|160064.2|25
1655435270000|2022-06-17 03:07:50|160202.1|160072.1|160200.2|160070.2|160203.1|160073.1|160196|160066|27
1655435280000|2022-06-17 03:08:00|160196.8|160066.8|160203|160073|160204.3|160074.3|160196.8|160066.8|26
1655435290000|2022-06-17 03:08:10|160202.6|160072.6|160202.3|160072.3|160203.4|160073.4|160192.6|160062.6|28
1655435300000|2022-06-17 03:08:20|160204.9|160074.9|160141.4|160011.4|160205.3|160075.3|160134.9|160004.9|33
1655435310000|2022-06-17 03:08:30|160142.5|160012.5|160135|160005|160147|160017|160132.4|160002.4|23
1655435320000|2022-06-17 03:08:40|160129.7|159999.7|160158|160028|160159.3|160029.3|160129.7|159999.7|14
1655435330000|2022-06-17 03:08:50|160157.7|160027.7|160184|160054|160192.5|160062.5|160157.7|160027.7|30
1655435340000|2022-06-17 03:09:00|160183.9|160053.9|160185.3|160055.3|160201.9|160071.9|160176.1|160046.1|26
1655435350000|2022-06-17 03:09:10|160185|160055|160184.8|160054.8|160187.3|160057.3|160184|160054|25
1655435360000|2022-06-17 03:09:20|160185.6|160055.6|160180.5|160050.5|160190.7|160060.7|160170.9|160040.9|25
1655435370000|2022-06-17 03:09:30|160179.9|160049.9|160182|160052|160186.7|160056.7|160166.4|160036.4|34
1655435380000|2022-06-17 03:09:40|160182.7|160052.7|160186.4|160056.4|160187|160057|160180.6|160050.6|27
1655435390000|2022-06-17 03:09:50|160185.3|160055.3|160186.4|160056.4|160188.5|160058.5|160180.1|160050.1|31
1655435400000|2022-06-17 03:10:00|160187.2|160057.2|160168.6|160038.6|160230.6|160058.7|160168.6|160023|22
1655435410000|2022-06-17 03:10:10|160167.3|160037.3|160169.6|160039.6|160173.1|160043.1|160149.9|160019.9|31
1655435420000|2022-06-17 03:10:20|160160.6|160030.6|160145.8|160015.8|160173.3|160043.3|160145.8|160015.8|33
1655435430000|2022-06-17 03:10:30|160143.9|160013.9|160168.9|160038.9|160182.5|160059.5|160127.8|159997.8|32
1655435440000|2022-06-17 03:10:40|160170|160040|160165.6|160035.6|160170.8|160040.8|160164.8|160034.8|25
1655435450000|2022-06-17 03:10:50|160165.1|160035.1|160165.6|160035.6|160169|160039|160163.5|160033.5|29
1655435460000|2022-06-17 03:11:00|160166|160036|160134.1|160004.1|160168.9|160038.9|160134.1|160004.1|31
1655435470000|2022-06-17 03:11:10|160137.8|160007.8|160142.7|160012.7|160146.9|160016.9|160130.7|160000.7|30
1655435480000|2022-06-17 03:11:20|160143.4|160013.4|160130.1|160000.1|160144.7|160014.7|160118.7|159988.7|29
1655435490000|2022-06-17 03:11:30|160130|160000|160130.3|160000.3|160133.3|160003.3|160125.1|159995.1|20
1655435500000|2022-06-17 03:11:40|160130.9|160000.9|160131.1|160001.1|160132.7|160002.7|160124.9|159994.9|11
1655435510000|2022-06-17 03:11:50|160131.2|160001.2|160130.1|160000.1|160131.2|160001.2|160124.6|159994.6|11
1655435520000|2022-06-17 03:12:00|160132.7|160002.7|160128.1|159998.1|160132.7|160002.7|160121.4|159991.4|16
1655435530000|2022-06-17 03:12:10|160130.3|160000.3|160136.5|160006.5|160138.4|160008.4|160125.5|159995.5|13
1655435540000|2022-06-17 03:12:20|160136.6|160006.6|160124.4|159994.4|160137.2|160007.2|160119.3|159989.3|14
1655435550000|2022-06-17 03:12:30|160125.4|159995.4|160132.5|160002.5|160133.3|160003.3|160125.4|159995.4|13
1655435560000|2022-06-17 03:12:40|160132.7|160002.7|160128|159998|160132.7|160002.7|160125.8|159995.8|11
1655435570000|2022-06-17 03:12:50|160131.9|160001.9|160106|160016|160141|160016|160106|160000.1|11
1655435580000|2022-06-17 03:13:00|160112.3|160022.3|160108.1|160018.1|160112.8|160022.8|160101.2|160011.2|4
1655435590000|2022-06-17 03:13:10|160112.8|160022.8|160055.4|159925.4|160136.6|160022.8|160052.9|159922.9|20
1655435600000|2022-06-17 03:13:20|160058.5|159928.5|160007.9|159877.9|160061|159931|160000.7|159870.7|39
1655435610000|2022-06-17 03:13:30|160008.7|159878.7|160005.2|159875.2|160010.4|159880.4|160000|159870|36
1655435620000|2022-06-17 03:13:40|160005.6|159875.6|160006.5|159876.5|160008.2|159878.2|160001.9|159871.9|27
1655435630000|2022-06-17 03:13:50|160005.1|159875.1|160018.2|159888.2|160019|159889|160002.4|159872.4|27
1655435640000|2022-06-17 03:14:00|160020.2|159890.2|160022.8|159892.8|160023.5|159893.5|160004.1|159874.1|36
1655435650000|2022-06-17 03:14:10|160021|159891|160009.5|159879.5|160021.5|159891.5|160003.8|159873.8|35
1655435660000|2022-06-17 03:14:20|160001.5|159871.5|160008.7|159878.7|160011.2|159881.2|159999.7|159869.7|36
1655435670000|2022-06-17 03:14:30|160004.8|159874.8|160015|159885|160015|159885|160004.8|159874.8|30
1655435680000|2022-06-17 03:14:40|160014.9|159884.9|160006.7|159876.7|160015.7|159885.7|160006.5|159876.5|27
1655435690000|2022-06-17 03:14:50|160005.3|159875.3|160011|159881|160012.6|159882.6|159994.1|159864.1|32
1655435700000|2022-06-17 03:15:00|160002.2|159872.2|160005.9|159875.9|160015.4|159885.4|159996.6|159866.6|35
1655435710000|2022-06-17 03:15:10|160008.1|159878.1|160009.4|159879.4|160019.6|159889.6|160001.8|159871.8|36
1655435720000|2022-06-17 03:15:20|160009.8|159879.8|160005.2|159875.2|160011.6|159881.6|160002.3|159872.3|32
1655435730000|2022-06-17 03:15:30|160006.4|159876.4|160006.3|159876.3|160009.5|159879.5|160004|159874|32
1655435740000|2022-06-17 03:15:40|160005.1|159875.1|160000.1|159870.1|160013.6|159883.6|160000.1|159870.1|32
1655435750000|2022-06-17 03:15:50|160002.6|159872.6|160008.8|159878.8|160014.5|159884.5|159998.9|159868.9|28
1655435760000|2022-06-17 03:16:00|160014.3|159884.3|160010.9|159880.9|160017.6|159887.6|160004.8|159874.8|29
1655435770000|2022-06-17 03:16:10|160012|159882|160007|159877|160012.1|159882.1|160001.1|159871.1|31
1655435780000|2022-06-17 03:16:20|160005.9|159875.9|160000.1|159870.1|160008.9|159878.9|160000.1|159870.1|32
1655435790000|2022-06-17 03:16:30|159999.7|159869.7|160008.6|159878.6|160008.6|159878.6|159997.6|159867.6|34
1655435800000|2022-06-17 03:16:40|160008.5|159878.5|160007.2|159877.2|160010.7|159880.7|160005.2|159875.2|31
1655435810000|2022-06-17 03:16:50|160007.7|159877.7|160002.6|159872.6|160008.8|159878.8|159993.8|159863.8|32
1655435820000|2022-06-17 03:17:00|160005|159875|160003.2|159873.2|160006.6|159876.6|159998.4|159868.4|34
1655435830000|2022-06-17 03:17:10|160004.8|159874.8|160006.7|159876.7|160006.8|159876.8|160001.3|159871.3|25
1655435840000|2022-06-17 03:17:20|160006.2|159876.2|160005.8|159875.8|160006.8|159876.8|160004|159874|31
1655435850000|2022-06-17 03:17:30|160004.9|159874.9|160005.4|159875.4|160018|159888|160004.7|159874.7|34
1655435860000|2022-06-17 03:17:40|160007.7|159877.7|160006.9|159876.9|160011.6|159881.6|160003.6|159873.6|32
1655435870000|2022-06-17 03:17:50|160004.5|159874.5|160010.7|159880.7|160011.5|159881.5|160004.5|159874.5|28
1655435880000|2022-06-17 03:18:00|160011.3|159881.3|160006.7|159876.7|160013.5|159883.5|160006.1|159876.1|23
1655435890000|2022-06-17 03:18:10|160008.8|159878.8|160011.1|159881.1|160013.2|159883.2|160008.3|159878.3|25
1655435900000|2022-06-17 03:18:20|160013.4|159883.4|160009.1|159879.1|160021|159891|160005.8|159875.8|27
1655435910000|2022-06-17 03:18:30|160010.2|159880.2|160000.1|159870.1|160016|159886|160000.1|159870.1|26
1655435920000|2022-06-17 03:18:40|160001.5|159871.5|160017.2|159887.2|160018.9|159888.9|160000.2|159870.2|26
1655435930000|2022-06-17 03:18:50|160017.5|159887.5|160014.9|159884.9|160017.5|159887.5|160009.7|159879.7|24
1655435940000|2022-06-17 03:19:00|160015.1|159885.1|160023.8|159893.8|160024.3|159894.3|160011.8|159881.8|23
1655435950000|2022-06-17 03:19:10|160023.2|159893.2|160023.5|159893.5|160024.3|159894.3|160014.3|159884.3|20
1655435960000|2022-06-17 03:19:20|160022|159892|160024|159894|160025.5|159895.5|160020.8|159890.8|27
1655435970000|2022-06-17 03:19:30|160024.3|159894.3|160027.2|159897.2|160028.2|159898.2|160023.9|159893.9|13
1655435980000|2022-06-17 03:19:40|160026.3|159896.3|160024.6|159894.6|160027.5|159897.5|160024.4|159894.4|17
1655435990000|2022-06-17 03:19:50|160024.1|159894.1|160027|159897|160027.1|159897.1|160024.1|159894.1|11
1655436000000|2022-06-17 03:20:00|160027.2|159897.2|160020.1|159890.1|160027.2|159897.2|160018.8|159888.8|17
1655436010000|2022-06-17 03:20:10|160020.2|159890.2|160028|159898|160029.7|159899.7|160020.2|159890.2|27
1655436020000|2022-06-17 03:20:20|160027.7|159897.7|160027.7|159897.7|160028.5|159898.5|160025.8|159895.8|22
1655436030000|2022-06-17 03:20:30|160027.8|159897.8|160031.9|159901.9|160037.3|159907.3|160026.9|159896.9|25
1655436040000|2022-06-17 03:20:40|160032.3|159902.3|160037.8|159907.8|160039.5|159909.5|160030.5|159900.5|24
1655436050000|2022-06-17 03:20:50|160039|159909|160030.9|159900.9|160039|159909|160028.3|159898.3|31
1655436060000|2022-06-17 03:21:00|160030.8|159900.8|160033|159903|160034.1|159904.1|160023.1|159893.1|31
1655436070000|2022-06-17 03:21:10|160033.3|159903.3|160031.7|159901.7|160040.3|159910.3|160031.7|159901.7|34
1655436080000|2022-06-17 03:21:20|160032.8|159902.8|160033.4|159903.4|160037.9|159907.9|160030.9|159900.9|32
1655436090000|2022-06-17 03:21:30|160031.7|159901.7|160031.2|159901.2|160035.6|159905.6|160028.9|159898.9|25
1655436100000|2022-06-17 03:21:40|160031.9|159901.9|160031.7|159901.7|160035.4|159905.4|160030.3|159900.3|29
1655436110000|2022-06-17 03:21:50|160031.4|159901.4|160032.7|159902.7|160032.7|159902.7|160030.1|159900.1|25
1655436120000|2022-06-17 03:22:00|160032|159902|160033.8|159903.8|160037.5|159907.5|160029.3|159899.3|29
1655436130000|2022-06-17 03:22:10|160033|159903|160039.9|159909.9|160040.4|159910.4|160030.9|159900.9|28
1655436140000|2022-06-17 03:22:20|160038.2|159908.2|160036.4|159906.4|160041.3|159911.3|160034.7|159904.7|25
1655436150000|2022-06-17 03:22:30|160035.9|159905.9|160035.7|159905.7|160038.4|159908.4|160035.1|159905.1|23
1655436160000|2022-06-17 03:22:40|160034.4|159904.4|160033.9|159903.9|160034.4|159904.4|160029.4|159899.4|13
1655436170000|2022-06-17 03:22:50|160032.3|159902.3|160037.9|159907.9|160039.6|159909.6|160032.3|159902.3|12
1655436180000|2022-06-17 03:23:00|160043.6|159913.6|160033|159903|160043.6|159913.6|160033|159903|17
1655436190000|2022-06-17 03:23:10|160030.9|159900.9|160037|159907|160045.1|159915.1|160030.9|159900.9|21
1655436200000|2022-06-17 03:23:20|160041.3|159911.3|160045.1|159915.1|160045.1|159916.2|159996.5|159888|19
1655436210000|2022-06-17 03:23:30|160050.9|159920.9|160043|159913|160050.9|159920.9|160038.9|159908.9|32
1655436220000|2022-06-17 03:23:40|160043.6|159913.6|160042.8|159912.8|160045.3|159915.3|160037.3|159907.3|25
1655436230000|2022-06-17 03:23:50|160042.7|159912.7|160043.9|159913.9|160048.8|159918.8|160040.8|159910.8|19
1655436240000|2022-06-17 03:24:00|160044.2|159914.2|160030.5|159900.5|160050.1|159920.1|160030.5|159900.5|28
1655436250000|2022-06-17 03:24:10|160037.4|159907.4|160031.7|159901.7|160038.2|159908.2|160030.5|159900.5|20
1655436260000|2022-06-17 03:24:20|160031.3|159901.3|160035.8|159905.8|160036.9|159906.9|160030.1|159900.1|25
1655436270000|2022-06-17 03:24:30|160037.6|159907.6|160024.2|159894.2|160042.1|159912.1|160024.2|159894.2|26
1655436280000|2022-06-17 03:24:40|160026.4|159896.4|160027.7|159897.7|160029.2|159899.2|160025.4|159895.4|23
1655436290000|2022-06-17 03:24:50|160027.5|159897.5|160030.1|159900.1|160032.7|159902.7|160026.1|159896.1|25
1655436300000|2022-06-17 03:25:00|160038.5|159908.5|160024.4|159894.4|160040.7|159910.7|160024.3|159894.3|34
1655436310000|2022-06-17 03:25:10|160026.3|159896.3|160025.9|159895.9|160032.8|159902.8|160024.5|159894.5|31
1655436320000|2022-06-17 03:25:20|160030.8|159900.8|160027.4|159897.4|160033.5|159903.5|160023.1|159893.1|22
1655436330000|2022-06-17 03:25:30|160027.3|159897.3|160028.3|159898.3|160030.8|159900.8|160026.5|159896.5|25
1655436340000|2022-06-17 03:25:40|160026.9|159896.9|160031.1|159901.1|160032.7|159902.7|160025.7|159895.7|22
1655436350000|2022-06-17 03:25:50|160029.9|159899.9|160035.5|159905.5|160069.6|159905.5|160028.9|159858.9|24
1655436360000|2022-06-17 03:26:00|160029.8|159899.8|160029.9|159899.9|160037.5|159907.5|160027.3|159897.3|28
1655436370000|2022-06-17 03:26:10|160028.6|159898.6|160028.6|159898.6|160031|159901|160026.9|159896.9|18
1655436380000|2022-06-17 03:26:20|160029.7|159899.7|160030.7|159900.7|160036.6|159906.6|160027.7|159897.7|25
1655436390000|2022-06-17 03:26:30|160031.5|159901.5|160029|159899|160032.6|159902.6|160028.8|159898.8|27
1655436400000|2022-06-17 03:26:40|160030.1|159900.1|160028|159898|160030.2|159900.2|160027.4|159897.4|20
1655436410000|2022-06-17 03:26:50|160028.3|159898.3|160029.7|159899.7|160033|159903|160027.4|159897.4|23
1655436420000|2022-06-17 03:27:00|160029.1|159899.1|160029.5|159899.5|160029.7|159899.7|160026.8|159896.8|25
1655436430000|2022-06-17 03:27:10|160030.4|159900.4|160032.9|159902.9|160035.5|159905.5|160025.5|159895.5|30
1655436440000|2022-06-17 03:27:20|160034.7|159904.7|160034.2|159904.2|160035.4|159905.4|160031.4|159901.4|28
1655436450000|2022-06-17 03:27:30|160033.2|159903.2|160036.2|159906.2|160036.3|159906.3|160031.6|159901.6|24
1655436460000|2022-06-17 03:27:40|160034.7|159904.7|160038.7|159908.7|160055.1|159925.1|160034.7|159904.7|28
1655436470000|2022-06-17 03:27:50|160043.3|159913.3|160044.7|159914.7|160060.7|159930.7|160041.9|159911.9|37
1655436480000|2022-06-17 03:28:00|160046.9|159916.9|160059.8|159929.8|160069.1|159939.1|160035.4|159905.4|30
1655436490000|2022-06-17 03:28:10|160066.3|159936.3|160058.4|159928.4|160072.5|159942.5|160058.4|159928.4|25
1655436500000|2022-06-17 03:28:20|160057.6|159927.6|160046.9|159916.9|160058.8|159928.8|160046.4|159916.4|30
1655436510000|2022-06-17 03:28:30|160046.1|159916.1|160044.7|159914.7|160054.8|159924.8|160043|159913|30
1655436520000|2022-06-17 03:28:40|160045.7|159915.7|160038.6|159908.6|160050.2|159920.2|160036.3|159906.3|33
1655436530000|2022-06-17 03:28:50|160039|159909|160055.9|159925.9|160055.9|159925.9|160037.8|159907.8|30
1655436540000|2022-06-17 03:29:00|160057.8|159927.8|160047.1|159917.1|160058.1|159928.1|160047.1|159917.1|35
1655436550000|2022-06-17 03:29:10|160050.8|159920.8|160049.7|159919.7|160054.3|159924.3|160046|159916|36
1655436560000|2022-06-17 03:29:20|160049.6|159919.6|160062.6|159932.6|160064.8|159934.8|160049.6|159919.6|30
1655436570000|2022-06-17 03:29:30|160062|159932|160048.5|159918.5|160062.9|159932.9|160048.5|159918.5|32
1655436580000|2022-06-17 03:29:40|160053.6|159923.6|160040.8|159910.8|160062.9|159932.9|160037.3|159907.3|30
1655436590000|2022-06-17 03:29:50|160041.9|159911.9|160042.8|159912.8|160046.6|159916.6|160040.2|159910.2|36
1655436600000|2022-06-17 03:30:00|160040.6|159910.6|160044.5|159914.5|160052.1|159922.1|160039.1|159909.1|38
1655436610000|2022-06-17 03:30:10|160045.1|159915.1|160034.2|159904.2|160049.8|159919.8|160034.2|159904.2|34
1655436620000|2022-06-17 03:30:20|160033.5|159903.5|160041|159911|160041|159911|160022.4|159892.4|30
1655436630000|2022-06-17 03:30:30|160039.4|159909.4|160024.7|159894.7|160041.9|159911.9|160021.7|159891.7|28
1655436640000|2022-06-17 03:30:40|160025.6|159895.6|160022.4|159892.4|160070.5|159901.8|160008.7|159865.8|34
1655436650000|2022-06-17 03:30:50|160020.5|159890.5|160018.6|159888.6|160022|159892|160015.2|159885.2|31
1655436660000|2022-06-17 03:31:00|160018.9|159888.9|160031|159901|160033.1|159903.1|160018.7|159888.7|28
1655436670000|2022-06-17 03:31:10|160029.7|159899.7|160027.6|159897.6|160030.4|159900.4|160025.5|159895.5|24
1655436680000|2022-06-17 03:31:20|160028.6|159898.6|160029.9|159899.9|160031.2|159901.2|160022.5|159892.5|24
1655436690000|2022-06-17 03:31:30|160028.2|159898.2|160026.8|159896.8|160030.1|159900.1|160025.2|159895.2|25
1655436700000|2022-06-17 03:31:40|160023.2|159893.2|160027.3|159897.3|160027.3|159897.3|160023.2|159893.2|20
1655436710000|2022-06-17 03:31:50|160027.4|159897.4|160026.8|159896.8|160027.6|159897.6|160025.5|159895.5|15
1655436720000|2022-06-17 03:32:00|160027.5|159897.5|160031.2|159901.2|160031.2|159901.2|160026|159896|23
1655436730000|2022-06-17 03:32:10|160030.8|159900.8|160025.1|159895.1|160033.2|159903.2|160025.1|159895.1|31
1655436740000|2022-06-17 03:32:20|160030.8|159900.8|160037.4|159907.4|160039.4|159909.4|160026.5|159896.5|32
1655436750000|2022-06-17 03:32:30|160032.5|159902.5|160045.6|159915.6|160051.4|159921.4|160031|159901|28
1655436760000|2022-06-17 03:32:40|160046.2|159916.2|160037.7|159907.7|160047.5|159917.5|160037.5|159907.5|25
1655436770000|2022-06-17 03:32:50|160038.3|159908.3|160047.6|159917.6|160048.4|159918.4|160037.3|159907.3|27
1655436780000|2022-06-17 03:33:00|160044.5|159914.5|160053.9|159923.9|160053.9|159923.9|160044.5|159914.5|33
1655436790000|2022-06-17 03:33:10|160055|159925|160051.9|159921.9|160055.8|159925.8|160050.8|159920.8|29
1655436800000|2022-06-17 03:33:20|160050.8|159920.8|160044.2|159914.2|160052.1|159922.1|160044.2|159914.2|27
1655436810000|2022-06-17 03:33:30|160046.6|159916.6|160050.1|159920.1|160051.3|159921.3|160038.7|159908.7|28
1655436820000|2022-06-17 03:33:40|160050.7|159920.7|160064|159934|160069|159957|160042.3|159920.2|35
1655436830000|2022-06-17 03:33:50|160063.1|159933.1|160038.6|159948.6|160067.7|159957.7|160038.6|159933.1|35
1655436840000|2022-06-17 03:34:00|160058.8|159928.8|160064.6|159934.6|160066.5|159936.5|160057.1|159927.1|31
1655436850000|2022-06-17 03:34:10|160064.7|159934.7|160065.3|159935.3|160074.5|159944.5|160054|159924|26
1655436860000|2022-06-17 03:34:20|160054.3|159924.3|160067.8|159937.8|160067.9|159937.9|160054.3|159924.3|36
1655436870000|2022-06-17 03:34:30|160064|159934|160229.5|160139.5|160238.8|160148.8|160063.3|159933.3|33
1655436880000|2022-06-17 03:34:40|160234.5|160104.5|160283.2|160081.8|160287.3|160157.3|160234.5|160081.8|36
1655436890000|2022-06-17 03:34:50|160244.7|160114.7|160230.3|160100.3|160252.2|160122.2|160215.4|160085.4|29
1655436900000|2022-06-17 03:35:00|160214.1|160084.1|160231.9|160101.9|160231.9|160101.9|160214.1|160084.1|13
1655436910000|2022-06-17 03:35:10|160274.7|160045.4|160230.6|160028.7|160316.7|160080.9|160200.3|160012.2|29
1655436920000|2022-06-17 03:35:20|160243.4|160023.1|160199.9|160069.9|160254.7|160086.1|160184.1|160016.5|28
1655436930000|2022-06-17 03:35:30|160234.9|160031.4|160176.8|160046.8|160239.1|160072.3|160176.8|160013.5|28
1655436940000|2022-06-17 03:35:40|160177.7|160047.7|160183.1|160053.1|160218|160055.1|160177.7|160016.3|31
1655436950000|2022-06-17 03:35:50|160182.7|160052.7|160182.8|160052.8|160218.2|160055.4|160179.5|160012.3|29
1655436960000|2022-06-17 03:36:00|160180.2|160050.2|160180.8|160050.8|160182.9|160052.9|160177.2|160047.2|32
1655436970000|2022-06-17 03:36:10|160177.3|160047.3|160166|160036|160225.7|160058.3|160166|159998.6|36
1655436980000|2022-06-17 03:36:20|160169.1|160039.1|160168|160038|160176.8|160046.8|160161.3|160031.3|18
1655436990000|2022-06-17 03:36:30|160176.6|160046.6|160160.1|160030.1|160176.9|160046.9|160160.1|160030.1|13
1655437000000|2022-06-17 03:36:40|160159.7|160029.7|160107.4|159977.4|160160.6|160030.6|160072|159942|29
1655437010000|2022-06-17 03:36:50|160106|159976|160112.1|159982.1|160122.9|159992.9|160098.1|159968.1|31
1655437020000|2022-06-17 03:37:00|160110.8|159980.8|160113.3|159983.3|160119.2|159989.2|160108|159978|27
1655437030000|2022-06-17 03:37:10|160100.8|159970.8|160097.9|159967.9|160102.2|159972.2|160095.8|159965.8|19
1655437040000|2022-06-17 03:37:20|160097.7|159967.7|160092.6|159962.6|160144.7|159970.2|160086.5|159935.8|32
1655437050000|2022-06-17 03:37:30|160077.6|159947.6|160108.1|159978.1|160108.9|159978.9|160077.6|159947.6|29
1655437060000|2022-06-17 03:37:40|160108.2|159978.2|160158.1|159958|160167.9|160003|160108.2|159951.2|35
1655437070000|2022-06-17 03:37:50|160157.9|159956.1|160185.6|159969.3|160188.8|160000.2|160122|159947.5|34
1655437080000|2022-06-17 03:38:00|160187.3|159967.1|160187.6|159960.9|160189.4|160007.6|160132|159957.8|32
1655437090000|2022-06-17 03:38:10|160184.8|159956.6|160188.6|159961.4|160188.6|159968|160177.3|159951.1|20
1655437100000|2022-06-17 03:38:20|160188.8|159961.6|160125.3|159995.3|160188.8|160012.6|160105.2|159927.6|19
1655437110000|2022-06-17 03:38:30|160165.3|159959.5|160165.7|159958.1|160172.6|160001|160114.2|159943.5|29
1655437120000|2022-06-17 03:38:40|160167.7|159953.9|160124.4|159994.4|160171.3|159994.4|160117.4|159946.1|21
1655437130000|2022-06-17 03:38:50|160160.8|159957.3|160165.8|159956.9|160166.8|159959.6|160159|159953.8|12
1655437140000|2022-06-17 03:39:00|160140.2|160010.2|160112|159982|160169.6|160013.7|160112|159965|17
1655437150000|2022-06-17 03:39:10|160112.4|159982.4|160116.2|159986.2|160182.7|160021.6|160109.5|159974.1|25
1655437160000|2022-06-17 03:39:20|160122.4|159992.4|160117.6|159987.6|160180.1|160017.8|160115.7|159963.5|22
1655437170000|2022-06-17 03:39:30|160125.5|159995.5|160136.4|160006.4|160142.5|160012.5|160118.3|159988.3|28
1655437180000|2022-06-17 03:39:40|160134.9|160004.9|160127.6|159997.6|160139.8|160009.8|160127.6|159997.6|14
1655437190000|2022-06-17 03:39:50|160127.1|159997.1|160140|160010|160146.1|160016.1|160126.2|159996.2|14
1655437200000|2022-06-17 03:40:00|160137.6|160007.6|160109.8|159979.8|160146.2|160016.2|160109.8|159979.8|15
1655437210000|2022-06-17 03:40:10|160148.9|160018.9|160139.4|160009.4|160148.9|160018.9|160135|160005|12
1655437220000|2022-06-17 03:40:20|160138.2|160008.2|160139.9|160009.9|160146.7|160016.7|160136|160006|26
1655437230000|2022-06-17 03:40:30|160141.1|160011.1|160142.3|160012.3|160143.9|160013.9|160134.5|160004.5|20
1655437240000|2022-06-17 03:40:40|160141.1|160011.1|160135.5|160005.5|160144.5|160014.5|160135.5|160005.5|22
1655437250000|2022-06-17 03:40:50|160131|160001|160176.4|160046.4|160176.4|160046.4|160119.9|159989.9|20
1655437260000|2022-06-17 03:41:00|160138.3|160008.3|160108.2|159978.2|160162.7|160023.8|160102.1|159934.7|36
1655437270000|2022-06-17 03:41:10|160109.2|159979.2|160161.3|159948.8|160165.2|160000.8|160107.4|159923.7|32
1655437280000|2022-06-17 03:41:20|160127.1|159997.1|160133.6|160003.6|160166.2|160003.6|160120.6|159939.2|28
1655437290000|2022-06-17 03:41:30|160165.9|159964.2|160176.9|159946.3|160176.9|160010.4|160100.5|159942.5|26
1655437300000|2022-06-17 03:41:40|160158.6|159951.5|160145.4|159934.7|160180.3|160014.6|160093|159911.9|22
1655437310000|2022-06-17 03:41:50|160142.1|159938|160148.8|159932.6|160153.8|159976.3|160102.8|159925.8|23
1655437320000|2022-06-17 03:42:00|160136|159931.3|160134.3|159923.5|160139.6|159970.9|160098.1|159921.7|29
1655437330000|2022-06-17 03:42:10|160133.8|159924.7|160158.9|159931.5|160163.5|159975.3|160085.4|159921|35
1655437340000|2022-06-17 03:42:20|160150.6|159936.8|160159.1|159920.9|160166.2|159940.8|160150.6|159919.1|32
1655437350000|2022-06-17 03:42:30|160156.7|159924.6|160126.6|159996.6|160183.5|160006.8|160114.5|159922.1|30
1655437360000|2022-06-17 03:42:40|160122.9|159992.9|160134.9|160004.9|160164.8|160004.9|160122.7|159951.1|16
1655437370000|2022-06-17 03:42:50|160135.6|160005.6|160125.1|159995.1|160164.1|160010.1|160121.8|159955.8|24
1655437380000|2022-06-17 03:43:00|160125.3|159995.3|160145.3|160015.3|160145.3|160015.3|160122.5|159992.5|15
1655437390000|2022-06-17 03:43:10|160145.1|160015.1|160139.8|160009.8|160151.2|160021.2|160133.7|160003.7|28
1655437400000|2022-06-17 03:43:20|160137.4|160007.4|160137.8|160007.8|160183.4|160019.3|160137.3|159973.3|24
1655437410000|2022-06-17 03:43:30|160138.1|160008.1|160135.1|160005.1|160147.4|160017.4|160134.2|160004.2|23
1655437420000|2022-06-17 03:43:40|160131.5|160001.5|160163.7|159963.4|160202.8|160019.2|160113.6|159963.4|17
1655437430000|2022-06-17 03:43:50|160126.7|159996.7|160115.9|159985.9|160176.7|160014.9|160114.9|159954.6|27
1655437440000|2022-06-17 03:44:00|160116|159986|160125.8|159995.8|160125.8|159995.8|160116|159986|12
1655437450000|2022-06-17 03:44:10|160151.8|160021.8|160177.3|159974|160178.6|160021.8|160137.7|159974|18
1655437460000|2022-06-17 03:44:20|160175.8|159974.8|160137.7|160007.7|160177.5|160016.6|160124.2|159971.8|22
1655437470000|2022-06-17 03:44:30|160137|160007|160167|159957.2|160170.7|160007|160134.9|159957.2|8
1655437480000|2022-06-17 03:44:40|160114.5|159984.5|160126.3|159996.3|160195.4|160038.2|160114.4|159934.9|19
1655437490000|2022-06-17 03:44:50|160129|159999|160162.2|159956.2|160192.8|160019.7|160126.5|159924.5|16
1655437500000|2022-06-17 03:45:00|160173.1|159954.3|160172.2|159965|160192.2|160007.9|160137.9|159940.9|15
1655437510000|2022-06-17 03:45:10|160173|159965.1|160141.5|160011.5|160173|160011.5|160110.8|159964.7|13
1655437520000|2022-06-17 03:45:20|160143.4|160013.4|160125.2|159995.2|160143.4|160013.4|160118.5|159988.5|10
1655437530000|2022-06-17 03:45:30|160123.3|159993.3|160183.7|159978.6|160184.1|160022.2|160123.3|159974.9|11
1655437540000|2022-06-17 03:45:40|160146.2|160016.2|160176.9|159974.1|160176.9|160019.6|160141.4|159966.6|15
1655437550000|2022-06-17 03:45:50|160178.4|159974.9|160133.4|160003.4|160186.6|160019.4|160116.4|159949|16
1655437560000|2022-06-17 03:46:00|160183.2|159981.7|160146.5|160016.5|160183.2|160019|160139.3|159967.2|22
1655437570000|2022-06-17 03:46:10|160146.9|160016.9|160242.7|160112.7|160251.3|160121.3|160142.7|160012.7|37
1655437580000|2022-06-17 03:46:20|160241.6|160111.6|160246.5|160116.5|160250.3|160120.3|160236.8|160106.8|29
1655437590000|2022-06-17 03:46:30|160246|160116|160180.3|160050.3|160246|160116|160180.2|160050.2|37
1655437600000|2022-06-17 03:46:40|160176.6|160046.6|160197.6|160067.6|160197.6|160067.6|160176.4|160046.4|21
1655437610000|2022-06-17 03:46:50|160198.8|160068.8|160199.2|160069.2|160201.8|160071.8|160192.8|160062.8|28
1655437620000|2022-06-17 03:47:00|160198.9|160068.9|160203.5|160073.5|160207|160077|160195.4|160065.4|24
1655437630000|2022-06-17 03:47:10|160204.7|160074.7|160212|160082|160234.4|160104.4|160194.8|160064.8|32
1655437640000|2022-06-17 03:47:20|160213.6|160083.6|160214.8|160084.8|160223.7|160109.2|160188.5|160077.4|35
1655437650000|2022-06-17 03:47:30|160212.5|160082.5|160201.7|160071.7|160215.9|160085.9|160200|160070|28
1655437660000|2022-06-17 03:47:40|160200.6|160070.6|160208.3|160078.3|160213.9|160083.9|160200.6|160070.6|27
1655437670000|2022-06-17 03:47:50|160209.3|160079.3|160216.7|160086.7|160225.2|160095.2|160208.1|160078.1|32
1655437680000|2022-06-17 03:48:00|160217.4|160087.4|160333.1|160203.1|160344.4|160214.4|160216.9|160086.9|35
1655437690000|2022-06-17 03:48:10|160337.2|160207.2|160311.4|160181.4|160364.2|160209.6|160310.9|160163.8|34
1655437700000|2022-06-17 03:48:20|160310.7|160180.7|160321.9|160191.9|160349.1|160195.1|160310.7|160145.2|25
1655437710000|2022-06-17 03:48:30|160322|160192|160358.5|160140.8|160358.5|160200.7|160320.6|160140.8|25
1655437720000|2022-06-17 03:48:40|160317.8|160187.8|160337|160207|160353.9|160216|160317.8|160148.5|23
1655437730000|2022-06-17 03:48:50|160338|160208|160340.3|160210.3|160364|160211.3|160334.1|160158.5|22
1655437740000|2022-06-17 03:49:00|160338.8|160208.8|160316.8|160186.8|160362.3|160210.7|160306.8|160161.9|30
1655437750000|2022-06-17 03:49:10|160316.6|160186.6|160345.7|160215.7|160361.2|160215.7|160313.9|160156.1|25
1655437760000|2022-06-17 03:49:20|160351.1|160221.1|160332.6|160202.6|160351.1|160221.1|160332.6|160202.6|29
1655437770000|2022-06-17 03:49:30|160349.3|160219.3|160343.4|160213.4|160349.3|160219.3|160338|160208|27
1655437780000|2022-06-17 03:49:40|160341.9|160211.9|160327.9|160197.9|160344.9|160214.9|160327.9|160197.9|28
1655437790000|2022-06-17 03:49:50|160327.8|160197.8|160342.6|160212.6|160344.3|160214.3|160322.7|160192.7|30
1655437800000|2022-06-17 03:50:00|160339.9|160209.9|160354.1|160152.4|160359|160209.9|160312.4|160141.6|27
1655437810000|2022-06-17 03:50:10|160358.3|160154.9|160312.9|160182.9|160358.3|160192.9|160306.5|160140.5|29
1655437820000|2022-06-17 03:50:20|160319.2|160189.2|160311|160181|160345.4|160192.8|160311|160136.1|29
1655437830000|2022-06-17 03:50:30|160313.2|160183.2|160302.1|160172.1|160359.1|160189.7|160265.2|160135|31
1655437840000|2022-06-17 03:50:40|160295|160165|160293.9|160163.9|160337.3|160186|160291.2|160120.2|24
1655437850000|2022-06-17 03:50:50|160292.5|160162.5|160361.6|160139.2|160362.7|160167.8|160292.2|160131.7|26
1655437860000|2022-06-17 03:51:00|160361.4|160138.6|160348.2|160139.8|160361.4|160172|160299|160128.3|27
1655437870000|2022-06-17 03:51:10|160348.1|160133.3|160353|160148.3|160353|160175.6|160298.9|160122.2|26
1655437880000|2022-06-17 03:51:20|160356.2|160143.4|160332|160202|160356.2|160207|160304.6|160143.4|15
1655437890000|2022-06-17 03:51:30|160330.6|160200.6|160375.6|160173.9|160375.6|160208.3|160317.1|160173.9|13
1655437900000|2022-06-17 03:51:40|160336.2|160206.2|160339.9|160209.9|160339.9|160209.9|160313.5|160183.5|15
1655437910000|2022-06-17 03:51:50|160330.4|160200.4|160326.1|160196.1|160335.5|160205.5|160319.7|160189.7|10
1655437920000|2022-06-17 03:52:00|160322.7|160192.7|160327.9|160197.9|160337.8|160207.8|160322.7|160192.7|16
1655437930000|2022-06-17 03:52:10|160327.5|160197.5|160320.6|160190.6|160327.9|160197.9|160310.8|160180.8|11
1655437940000|2022-06-17 03:52:20|160320.2|160190.2|160372.1|160166.7|160382.7|160231.3|160294|160149.8|33
1655437950000|2022-06-17 03:52:30|160337.7|160207.7|160331.4|160201.4|160342.4|160212.4|160315.7|160185.7|27
1655437960000|2022-06-17 03:52:40|160323.4|160193.4|160322.6|160192.6|160364.8|160215.5|160319.3|160164.7|23
1655437970000|2022-06-17 03:52:50|160334.3|160204.3|160325.1|160195.1|160334.3|160204.3|160321.2|160191.2|29
1655437980000|2022-06-17 03:53:00|160326.1|160196.1|160319.3|160189.3|160329.5|160199.5|160317.3|160187.3|27
1655437990000|2022-06-17 03:53:10|160318.4|160188.4|160302.2|160172.2|160319.2|160189.2|160289.5|160159.5|35
1655438000000|2022-06-17 03:53:20|160303.1|160173.1|160307|160177|160307.8|160177.8|160303.1|160173.1|35
1655438010000|2022-06-17 03:53:30|160306.7|160176.7|160303.2|160173.2|160307.1|160177.1|160300.1|160170.1|21
1655438020000|2022-06-17 03:53:40|160300.4|160170.4|160324.8|160194.8|160340.3|160202.9|160283.1|160135.7|30
1655438030000|2022-06-17 03:53:50|160327.3|160197.3|160323.8|160193.8|160328.6|160198.6|160315.5|160185.5|14
1655438040000|2022-06-17 03:54:00|160322|160192|160317.8|160187.8|160358.6|160194.1|160311.5|160147.5|22
1655438050000|2022-06-17 03:54:10|160319.3|160189.3|160314.4|160184.4|160319.3|160189.3|160309.7|160179.7|25
1655438060000|2022-06-17 03:54:20|160312.9|160182.9|160325.7|160195.7|160331.2|160201.2|160312.9|160182.9|24
1655438070000|2022-06-17 03:54:30|160326.8|160196.8|160309.8|160179.8|160330.5|160200.5|160309.8|160179.8|18
1655438080000|2022-06-17 03:54:40|160309.7|160179.7|160320.6|160190.6|160320.6|160190.6|160303.7|160173.7|21
1655438090000|2022-06-17 03:54:50|160319.9|160189.9|160324.1|160194.1|160369.3|160202.6|160311.8|160163.4|24
1655438100000|2022-06-17 03:55:00|160319.1|160189.1|160334.5|160204.5|160342.7|160212.7|160308.6|160178.6|30
1655438110000|2022-06-17 03:55:10|160330.8|160200.8|160323.1|160193.1|160331.9|160201.9|160319.6|160189.6|25
1655438120000|2022-06-17 03:55:20|160323.4|160193.4|160315.2|160185.2|160323.4|160193.4|160309.8|160179.8|24
1655438130000|2022-06-17 03:55:30|160315.3|160185.3|160319.4|160189.4|160322|160192|160314.3|160184.3|21
1655438140000|2022-06-17 03:55:40|160321.1|160191.1|160313.7|160183.7|160322|160192|160313.1|160183.1|20
1655438150000|2022-06-17 03:55:50|160314.6|160184.6|160307.9|160177.9|160318.4|160188.4|160305.4|160175.4|26
1655438160000|2022-06-17 03:56:00|160310.2|160180.2|160310.1|160180.1|160317.4|160187.4|160302.2|160172.2|27
1655438170000|2022-06-17 03:56:10|160307.1|160177.1|160312.3|160182.3|160313.9|160183.9|160307.1|160177.1|20
1655438180000|2022-06-17 03:56:20|160312.5|160182.5|160317.9|160187.9|160320.2|160190.2|160311|160181|19
1655438190000|2022-06-17 03:56:30|160315.6|160185.6|160292.6|160162.6|160318.2|160188.2|160288.6|160158.6|21
1655438200000|2022-06-17 03:56:40|160301.1|160171.1|160309|160179|160315.6|160185.6|160294|160164|36
1655438210000|2022-06-17 03:56:50|160306.4|160176.4|160306.4|160176.4|160312|160182|160298.4|160168.4|28
1655438220000|2022-06-17 03:57:00|160307.3|160177.3|160309.8|160179.8|160310|160180|160305.4|160175.4|10
1655438230000|2022-06-17 03:57:10|160308|160178|160308.2|160178.2|160311.3|160181.3|160306.9|160176.9|18
1655438240000|2022-06-17 03:57:20|160314.3|160184.3|160314.4|160184.4|160322.4|160192.4|160310.3|160180.3|15
1655438250000|2022-06-17 03:57:30|160320|160190|160307.6|160177.6|160322.6|160192.6|160307.6|160177.6|11
1655438260000|2022-06-17 03:57:40|160307.4|160177.4|160313.7|160183.7|160316.6|160186.6|160307.4|160177.4|7
1655438270000|2022-06-17 03:57:50|160312.6|160182.6|160310.6|160180.6|160346.2|160182.6|160300.6|160146|21
1655438280000|2022-06-17 03:58:00|160310.1|160180.1|160347.8|160142|160353.8|160181.3|160309.7|160136.5|14
1655438290000|2022-06-17 03:58:10|160348.3|160141.4|160319.3|160189.3|160348.3|160192.7|160305.7|160141.4|13
1655438300000|2022-06-17 03:58:20|160317.3|160187.3|160319.6|160189.6|160323.4|160193.4|160305.8|160175.8|25
1655438310000|2022-06-17 03:58:30|160319.8|160189.8|160311.4|160181.4|160346.3|160194.3|160303|160145.1|27
1655438320000|2022-06-17 03:58:40|160313.6|160183.6|160314.3|160184.3|160324.5|160194.5|160310.5|160180.5|22
1655438330000|2022-06-17 03:58:50|160314.5|160184.5|160319|160189|160320.7|160190.7|160314.5|160184.5|20
1655438340000|2022-06-17 03:59:00|160311.1|160181.1|160311.6|160181.6|160315.6|160185.6|160309.1|160179.1|23
1655438350000|2022-06-17 03:59:10|160312.5|160182.5|160315.9|160185.9|160320.9|160190.9|160304.7|160174.7|27
1655438360000|2022-06-17 03:59:20|160318.6|160188.6|160310.3|160180.3|160323.2|160193.2|160304.3|160174.3|27
1655438370000|2022-06-17 03:59:30|160313.3|160183.3|160320.6|160190.6|160321.9|160191.9|160306.6|160176.6|22
1655438380000|2022-06-17 03:59:40|160321.5|160191.5|160317.1|160187.1|160350.7|160196.5|160313.6|160150.4|20
1655438390000|2022-06-17 03:59:50|160317.2|160187.2|160314.1|160184.1|160324|160194|160313.4|160183.4|23
1655438400000|2022-06-17 04:00:00|160314.4|160184.4|160314.7|160184.7|160358.1|160190.9|160310.8|160154.3|27
1655438410000|2022-06-17 04:00:10|160314.2|160184.2|160317.5|160187.5|160353.5|160188.4|160312.6|160150.6|32
1655438420000|2022-06-17 04:00:20|160313.3|160183.3|160300.5|160170.5|160313.3|160183.3|160288.2|160158.2|31
1655438430000|2022-06-17 04:00:30|160301.2|160171.2|160301.1|160171.1|160304.9|160174.9|160296.5|160166.5|24
1655438440000|2022-06-17 04:00:40|160300.6|160170.6|160298.7|160168.7|160301.3|160171.3|160290|160160|28
1655438450000|2022-06-17 04:00:50|160299.4|160169.4|160302.6|160172.6|160316.7|160186.7|160292|160162|31
1655438460000|2022-06-17 04:01:00|160302.5|160172.5|160310.7|160180.7|160341.4|160181.2|160299.2|160140|27
1655438470000|2022-06-17 04:01:10|160307.9|160177.9|160310.7|160180.7|160312.2|160182.2|160303.9|160173.9|14
1655438480000|2022-06-17 04:01:20|160310.1|160180.1|160318.9|160188.9|160318.9|160188.9|160304.5|160174.5|20
1655438490000|2022-06-17 04:01:30|160318.2|160188.2|160309.4|160179.4|160318.2|160188.2|160302.6|160172.6|26
1655438500000|2022-06-17 04:01:40|160308.6|160178.6|160278.7|160148.7|160351.4|160188.7|160278.7|160135.4|27
1655438510000|2022-06-17 04:01:50|160277.8|160147.8|160298.3|160168.3|160338.7|160176.8|160271.6|160116.4|38
1655438520000|2022-06-17 04:02:00|160299.7|160169.7|160301.5|160171.5|160338.5|160172.5|160290.1|160117.9|29
1655438530000|2022-06-17 04:02:10|160304.4|160174.4|160305.9|160175.9|160343.1|160177.6|160303|160140.1|29
1655438540000|2022-06-17 04:02:20|160304.8|160174.8|160313.2|160183.2|160338.9|160187.7|160302.9|160138.9|26
1655438550000|2022-06-17 04:02:30|160352.5|160139|160311.1|160181.1|160355.9|160187.1|160305.5|160139|31
1655438560000|2022-06-17 04:02:40|160311.6|160181.6|160298.7|160168.7|160315.3|160185.3|160286.7|160156.7|23
1655438570000|2022-06-17 04:02:50|160298.1|160168.1|160300.1|160170.1|160302.9|160172.9|160296.2|160166.2|27
1655438580000|2022-06-17 04:03:00|160300.4|160170.4|160306.8|160176.8|160336.2|160178.6|160297.6|160128.3|28
1655438590000|2022-06-17 04:03:10|160332.1|160131.7|160292.4|160162.4|160334.4|160174.1|160290.3|160129.1|25
1655438600000|2022-06-17 04:03:20|160288.4|160158.4|160331.4|160124.9|160331.4|160172.2|160267.7|160122.3|30
1655438610000|2022-06-17 04:03:30|160287.3|160157.3|160292.3|160162.3|160337.4|160172.9|160287.3|160119.8|26
1655438620000|2022-06-17 04:03:40|160291.7|160161.7|160307.7|160177.7|160344.5|160183.9|160291|160126.9|36
1655438630000|2022-06-17 04:03:50|160305.9|160175.9|160298.9|160168.9|160323.9|160176.3|160291.8|160123.8|30
1655438640000|2022-06-17 04:04:00|160298.4|160168.4|160297.7|160167.7|160301|160171|160288.7|160158.7|23
1655438650000|2022-06-17 04:04:10|160298.2|160168.2|160338.4|160126.8|160338.5|160171|160295.4|160124.5|31
1655438660000|2022-06-17 04:04:20|160335.9|160128|160294.3|160164.3|160339.3|160167.2|160279|160126.4|34
1655438670000|2022-06-17 04:04:30|160336.8|160123.5|160288.6|160158.6|160338.9|160164.7|160287.7|160110.9|28
1655438680000|2022-06-17 04:04:40|160288.1|160158.1|160324.1|160124|160332.6|160160.3|160288.1|160118.2|25
1655438690000|2022-06-17 04:04:50|160324.8|160123.8|160334.1|160124.2|160334.3|160159.2|160288.9|160117.9|24
1655438700000|2022-06-17 04:05:00|160335.8|160124.9|160332.5|160125.2|160336.5|160166.1|160294.5|160121.6|31
1655438710000|2022-06-17 04:05:10|160333.9|160124.7|160297.9|160167.9|160334.3|160171.9|160291.7|160124.7|24
1655438720000|2022-06-17 04:05:20|160300.3|160170.3|160295.9|160165.9|160303.6|160173.6|160295.9|160165.9|25
1655438730000|2022-06-17 04:05:30|160295.5|160165.5|160292.6|160162.6|160298.9|160168.9|160290.5|160160.5|19
1655438740000|2022-06-17 04:05:40|160292.3|160162.3|160293.4|160163.4|160294.5|160164.5|160290.4|160160.4|13
1655438750000|2022-06-17 04:05:50|160294.5|160164.5|160289.6|160159.6|160298.1|160168.1|160279.2|160149.2|15
1655438760000|2022-06-17 04:06:00|160287.7|160157.7|160236.8|160106.8|160295.2|160165.2|160231.1|160101.1|35
1655438770000|2022-06-17 04:06:10|160238.4|160108.4|160232.5|160102.5|160240.7|160110.7|160228.2|160098.2|34
1655438780000|2022-06-17 04:06:20|160230.9|160100.9|160237.9|160029.2|160237.9|160103.1|160199.3|160029.2|32
1655438790000|2022-06-17 04:06:30|160199|160069|160159.1|160029.1|160243.1|160072.2|160159.1|160020.9|38
1655438800000|2022-06-17 04:06:40|160192|159990.5|160204.9|159987.8|160205.7|160030.9|160142.2|159967.4|31
1655438810000|2022-06-17 04:06:50|160192.5|159982.1|160195.6|159974.7|160205.7|160023.6|160145|159966.9|38
1655438820000|2022-06-17 04:07:00|160189.5|159976.3|160213.8|160002|160237.6|160049.3|160152.3|159972|33
1655438830000|2022-06-17 04:07:10|160213.2|160003.7|160214.3|160004.7|160218.7|160006.3|160209|159997.6|33
1655438840000|2022-06-17 04:07:20|160217.2|160002.8|160212.3|160001.9|160217.5|160003|160209.3|159997.2|33
1655438850000|2022-06-17 04:07:30|160212.9|160001.5|160208.9|159998.1|160214.6|160040.5|160168.8|159995.3|31
1655438860000|2022-06-17 04:07:40|160205.2|160001.5|160207|160003.8|160214.8|160041.1|160170.9|159995.7|25
1655438870000|2022-06-17 04:07:50|160211.4|159998.9|160195.3|159974.2|160214.9|160014.3|160144.3|159958.9|26
1655438880000|2022-06-17 04:08:00|160193.7|159978|160203.2|159994.4|160211.3|160041.9|160163.1|159968.6|27
1655438890000|2022-06-17 04:08:10|160166.4|160036.4|160220.4|160017|160220.4|160053|160166|160003.5|32
1655438900000|2022-06-17 04:08:20|160221.1|160015.2|160214.1|160013.8|160222.5|160053.9|160180.5|160013.8|31
1655438910000|2022-06-17 04:08:30|160215.9|160012.5|160186.9|160056.9|160216.2|160057.5|160180.6|160008.4|27
1655438920000|2022-06-17 04:08:40|160187|160057|160202|159997.8|160218|160062.1|160163.5|159992.1|32
1655438930000|2022-06-17 04:08:50|160202.7|159997.9|160180.2|160050.2|160213.3|160053.7|160171|159997.9|35
1655438940000|2022-06-17 04:09:00|160182.2|160052.2|160211.8|159997.4|160211.8|160052.2|160172|159997.4|29
1655438950000|2022-06-17 04:09:10|160178.1|160048.1|160168.2|160038.2|160214.2|160050.7|160168.2|159999.1|36
1655438960000|2022-06-17 04:09:20|160209.9|159974.4|160214.2|160007.9|160223|160053.3|160158.2|159974|33
1655438970000|2022-06-17 04:09:30|160214.5|160002.5|160217.1|160013.9|160228|160051.7|160159.3|159993.5|36
1655438980000|2022-06-17 04:09:40|160220.4|160012.5|160220|160008.8|160228.2|160054.7|160179.9|160007.3|27
1655438990000|2022-06-17 04:09:50|160219.5|160009.4|160227|160019.3|160231.9|160060.4|160184.9|160006.9|26
1655439000000|2022-06-17 04:10:00|160189.6|160059.6|160221.7|160013|160229.8|160059.6|160180.9|160010.5|27
1655439010000|2022-06-17 04:10:10|160221.1|160013.1|160194.8|160064.8|160221.7|160065.7|160184.5|160013|28
1655439020000|2022-06-17 04:10:20|160196.4|160066.4|160197.7|160067.7|160201.7|160071.7|160191.3|160061.3|27
1655439030000|2022-06-17 04:10:30|160197.1|160067.1|160198.3|159995.4|160232.7|160067.1|160159.1|159987.9|36
1655439040000|2022-06-17 04:10:40|160198.4|159996.8|160200.8|159986.9|160204|159998.5|160191.2|159981.5|38
1655439050000|2022-06-17 04:10:50|160201.4|159987|160201|159989.6|160209.7|159994.2|160196.6|159985.9|36
1655439060000|2022-06-17 04:11:00|160202.7|159989.5|160157|160027|160205.8|160035.9|160157|159974|34
1655439070000|2022-06-17 04:11:10|160145|160015|160187.5|159962.6|160193.5|160015.2|160140.9|159957.8|39
1655439080000|2022-06-17 04:11:20|160182.8|159966.9|160189.4|159961.2|160190.2|159967.4|160181.1|159955.9|39
1655439090000|2022-06-17 04:11:30|160189.9|159960.9|160153|160023|160200|160032.5|160148|159958.9|32
1655439100000|2022-06-17 04:11:40|160203.6|159982.5|160224.3|160009.2|160225.3|160054.7|160164|159982.5|30
1655439110000|2022-06-17 04:11:50|160222.3|160008|160231.3|160002.2|160231.3|160051.6|160181.6|160000.6|19
1655439120000|2022-06-17 04:12:00|160221.6|160010.8|160223.4|160004.9|160227.3|160012|160219.1|160003.8|22
1655439130000|2022-06-17 04:12:10|160223.2|160004.2|160219.6|160010.3|160226.2|160060.2|160175.7|160001.9|21
1655439140000|2022-06-17 04:12:20|160178.6|160048.6|160189.9|160059.9|160231.5|160061.8|160175.1|159989.4|29
1655439150000|2022-06-17 04:12:30|160229.6|160024.4|160184.7|159956.1|160236.5|160059.3|160138.5|159944|27
1655439160000|2022-06-17 04:12:40|160135.1|160005.1|160181.1|159953.3|160188.6|160012.3|160135.1|159952.5|29
1655439170000|2022-06-17 04:12:50|160176|159959.8|160178.1|159947.5|160184|159959.8|160171.4|159945.9|23
1655439180000|2022-06-17 04:13:00|160178.2|159947.6|160109.2|159897.8|160182.7|159956.4|160109.2|159883.5|33
1655439190000|2022-06-17 04:13:10|160110.1|159899.5|160115.1|159889.9|160121|159899.5|160105.5|159877.8|25
1655439200000|2022-06-17 04:13:20|160117.1|159886.5|160112.3|159857.2|160134.2|159890.4|160100|159845.6|34
1655439210000|2022-06-17 04:13:30|160110.4|159872.6|160066.7|159827.2|160123.8|159874.1|160066.7|159820|30
1655439220000|2022-06-17 04:13:40|160075.8|159827.6|160073.9|159829.8|160078.8|159832.1|160072.9|159825.6|27
1655439230000|2022-06-17 04:13:50|160071.2|159832.2|160072.1|159837.3|160076.1|159840.2|160068.6|159830|20
1655439240000|2022-06-17 04:14:00|160068.7|159840.3|160054.8|159853.9|160073.5|159889|160019|159833.3|25
1655439250000|2022-06-17 04:14:10|160019.8|159889.8|160066.8|159842.7|160075.6|159889.8|160019.8|159837.3|26
1655439260000|2022-06-17 04:14:20|160069.7|159839.3|160077.9|159841.1|160085|159846.8|160061.6|159827.1|30
1655439270000|2022-06-17 04:14:30|160077.7|159839|160063|159848.6|160077.7|159849.7|160061.7|159835.1|18
1655439280000|2022-06-17 04:14:40|160063.1|159847|160071.5|159845.7|160072.7|159854.4|160063.1|159839.3|22
1655439290000|2022-06-17 04:14:50|160071.9|159846.7|160072.2|159842.2|160074.9|159856.8|160065.1|159842.2|23
1655439300000|2022-06-17 04:15:00|160069|159847.4|160069.1|159833.4|160084.6|159890.4|160020.4|159819.6|31
1655439310000|2022-06-17 04:15:10|160067.4|159833.5|160072.5|159836.8|160076.9|159838.7|160059.8|159821.2|27
1655439320000|2022-06-17 04:15:20|160074.3|159833.7|160074|159822|160078.8|159836.7|160069.9|159822|22
1655439330000|2022-06-17 04:15:30|160069.7|159827.3|160071.8|159831.4|160075.9|159837.6|160068.5|159827|32
1655439340000|2022-06-17 04:15:40|160072.4|159831.3|160058.6|159843.4|160083.3|159847.5|160054.2|159815.1|29
1655439350000|2022-06-17 04:15:50|160060.7|159841.3|160059.6|159839.6|160082.7|159891.1|160018.9|159811.7|27
1655439360000|2022-06-17 04:16:00|160059.1|159840.7|160074|159830.9|160085.5|159843.4|160059.1|159819.4|23
1655439370000|2022-06-17 04:16:10|160069.5|159837.7|160071.9|159840.3|160085.9|159840.3|160069.5|159823.9|23
1655439380000|2022-06-17 04:16:20|160078.8|159840.1|160073.8|159843.5|160079.2|159844.3|160073.8|159832|17
1655439390000|2022-06-17 04:16:30|160071.4|159846.6|160073.4|159832|160077.7|159846.6|160070.6|159832|22
1655439400000|2022-06-17 04:16:40|160073.1|159831.1|160067.8|159842|160098.2|159891.4|160021.4|159809.4|33
1655439410000|2022-06-17 04:16:50|160073.6|159833.7|160061.5|159844|160096.7|159892.6|160018.4|159809.6|28
1655439420000|2022-06-17 04:17:00|160061.8|159837.6|160065.5|159825.1|160076.7|159851.6|160053.8|159823|33
1655439430000|2022-06-17 04:17:10|160068.1|159824.6|160077.7|159846.6|160083.6|159848.4|160058|159813.2|31
1655439440000|2022-06-17 04:17:20|160078.8|159846.5|160070.3|159831.8|160078.8|159851.4|160066.9|159831.7|34
1655439450000|2022-06-17 04:17:30|160073.3|159832.4|160075.1|159834.7|160080|159842.5|160073.3|159832.4|32
1655439460000|2022-06-17 04:17:40|160077.9|159840.5|160069.9|159836.7|160085.3|159845.8|160064.3|159828.3|31
1655439470000|2022-06-17 04:17:50|160065.2|159838.4|160063.9|159818|160075.3|159846.5|160050.5|159818|33
1655439480000|2022-06-17 04:18:00|160063.5|159829.5|160074.6|159820|160081.2|159848.2|160048.6|159820|29
1655439490000|2022-06-17 04:18:10|160087.4|159812.9|160071.6|159830.8|160105.2|159841.4|160056.4|159795|28
1655439500000|2022-06-17 04:18:20|160068.1|159833.4|160074|159822.8|160074|159833.4|160065.5|159822.8|34
1655439510000|2022-06-17 04:18:30|160071.2|159826.1|160059.9|159835|160073.7|159835|160059.9|159824.7|30
1655439520000|2022-06-17 04:18:40|160064.2|159831.5|160026.7|159779.2|160077.9|159841.9|160026.7|159778.3|33
1655439530000|2022-06-17 04:18:50|160029.9|159777.5|160029.9|159762.6|160032.5|159778.1|160019.7|159758.4|34
1655439540000|2022-06-17 04:19:00|160031.6|159761.6|159923.6|159691.2|160031.6|159764.1|159923.6|159691.2|37
1655439550000|2022-06-17 04:19:10|159924|159688.1|159928.5|159696.1|159928.6|159696.1|159915.2|159682.3|25
1655439560000|2022-06-17 04:19:20|159929.1|159697.4|159930|159688|159931.7|159704.9|159923.6|159681.5|29
1655439570000|2022-06-17 04:19:30|159930.4|159687.9|159904.9|159669.7|159930.4|159720.4|159850.4|159661.7|37
1655439580000|2022-06-17 04:19:40|159903.8|159668.8|159849.2|159719.2|159911.2|159719.2|159849.2|159665.8|37
1655439590000|2022-06-17 04:19:50|159876.2|159662.2|159878.2|159636.8|159899.5|159662.2|159868.2|159629.8|35
1655439600000|2022-06-17 04:20:00|159880.2|159633|159870.9|159639.7|159885.5|159648.5|159866.1|159620.2|35
1655439610000|2022-06-17 04:20:10|159871.2|159637.9|159878.3|159634|159880.3|159646.2|159861.9|159626.9|32
1655439620000|2022-06-17 04:20:20|159878|159633.7|159879.8|159627.7|159880.3|159638.7|159868.5|159626.5|28
1655439630000|2022-06-17 04:20:30|159880.9|159627.5|159873.4|159632|159882.5|159636.9|159873.4|159627.1|26
1655439640000|2022-06-17 04:20:40|159871.9|159632.2|159872.9|159632.5|159891.1|159649|159864.7|159619.8|25
1655439650000|2022-06-17 04:20:50|159874|159630.1|159859.8|159647.7|159888|159688.7|159817|159620.5|33
1655439660000|2022-06-17 04:21:00|159876.7|159636.9|159869.1|159639.1|159886.5|159644.2|159865|159625.6|26
1655439670000|2022-06-17 04:21:10|159874.2|159632.5|159871.7|159640|159886.3|159643.7|159867|159629.6|33
1655439680000|2022-06-17 04:21:20|159872.8|159639.4|159885.3|159632.7|159886|159640.2|159869.4|159628.1|33
1655439690000|2022-06-17 04:21:30|159883.6|159632.6|159889.2|159640.5|159891.9|159644.1|159880.2|159632.6|31
1655439700000|2022-06-17 04:21:40|159887.7|159639.2|159890.1|159644.1|159892.1|159652.1|159870.2|159633.3|40
1655439710000|2022-06-17 04:21:50|159884.1|159647|159881.1|159645.2|159888.5|159649.5|159874.8|159633.2|36
1655439720000|2022-06-17 04:22:00|159884|159644.3|159875|159639.9|159892.1|159659.4|159870.8|159624.8|33
1655439730000|2022-06-17 04:22:10|159877.4|159639.3|159878.8|159639.4|159884.7|159646.1|159870.7|159635.3|34
1655439740000|2022-06-17 04:22:20|159878.4|159637.7|159864.2|159636.6|159883.3|159644.2|159864.1|159623.6|30
1655439750000|2022-06-17 04:22:30|159863.1|159637.4|159868.8|159641|159877.9|159641|159860.4|159627.6|30
1655439760000|2022-06-17 04:22:40|159867.2|159641.6|159877.7|159645.5|159889.3|159647.3|159867.2|159630.3|30
1655439770000|2022-06-17 04:22:50|159876.9|159644.7|159884|159654.4|159897.8|159676.4|159866.8|159634.8|33
1655439780000|2022-06-17 04:23:00|159885.5|159651.4|159888.5|159643.8|159891.2|159655.6|159880.7|159642.8|31
1655439790000|2022-06-17 04:23:10|159887.3|159645|159895.1|159665.6|159907.6|159675|159883.7|159641|35
1655439800000|2022-06-17 04:23:20|159902.8|159669|159956.9|159711.5|159972.4|159790.1|159897.7|159667.1|37
1655439810000|2022-06-17 04:23:30|159951.1|159701.5|159948.4|159709.3|159962.1|159715.4|159943.1|159700.3|31
1655439820000|2022-06-17 04:23:40|159952.5|159705.2|159953.6|159700.6|159962.3|159710.3|159943.9|159695.1|31
1655439830000|2022-06-17 04:23:50|159953.2|159700.7|159964.5|159703|159974.6|159752.2|159946|159692.3|36
1655439840000|2022-06-17 04:24:00|159966.7|159706.2|159987|159739|159988.3|159741|159965.1|159702.1|35
1655439850000|2022-06-17 04:24:10|159985.8|159740.2|159999.5|159774.3|160009.7|159774.3|159985.8|159732.9|34
1655439860000|2022-06-17 04:24:20|160000.3|159781.3|159991.5|159747.4|160009.3|159781.8|159986|159745|35
1655439870000|2022-06-17 04:24:30|159993.3|159746.8|159986.7|159758|159994.3|159785.1|159984.7|159745.9|34
1655439880000|2022-06-17 04:24:40|159987.3|159757.8|159981.2|159748.6|159989.4|159774.2|159970.7|159743.5|33
1655439890000|2022-06-17 04:24:50|159979.1|159757.5|160000.1|159759.3|160015.6|159821.1|159924|159737.3|38
1655439900000|2022-06-17 04:25:00|159999.7|159760.4|159983.3|159743.2|160008|159762.9|159981.1|159737.2|38
1655439910000|2022-06-17 04:25:10|159984.5|159745.4|159989.5|159747.1|159990.1|159754.3|159980.1|159742.7|35
1655439920000|2022-06-17 04:25:20|159988.2|159747.5|160173.2|159915.9|160175.3|159922.5|159983.9|159742.9|37
1655439930000|2022-06-17 04:25:30|160167.4|159902.2|160183.1|159938.4|160189.8|159938.4|160146.3|159898.6|32
1655439940000|2022-06-17 04:25:40|160175.5|159940.7|160181.7|159930.6|160216.8|159954.1|160175.5|159929|31
1655439950000|2022-06-17 04:25:50|160181.4|159930.3|160213.1|159937|160214|159938|160180.4|159925.3|27
1655439960000|2022-06-17 04:26:00|160212.9|159936.1|160180.8|159927|160213.7|159946|160178.1|159926.8|20
1655439970000|2022-06-17 04:26:10|160181.3|159926.8|160189|159941|160207.1|160001.2|160131.2|159926.8|29
1655439980000|2022-06-17 04:26:20|160185.4|159975.8|160201|159925.8|160225.8|159975.8|160168.6|159918.2|23
1655439990000|2022-06-17 04:26:30|160192.5|159950.7|160201.3|159955.3|160208.5|159957.7|160188.2|159935.6|27
1655440000000|2022-06-17 04:26:40|160198.7|159960.1|160133.1|159891.9|160206.5|159960.1|160003.4|159846.9|32
1655440010000|2022-06-17 04:26:50|160123.5|159887.3|160115.7|159915|160133.9|159915|160115.7|159884.6|23
1655440020000|2022-06-17 04:27:00|160114.9|159913.6|160108.3|159856.1|160121.8|159913.6|160086.8|159852|30
1655440030000|2022-06-17 04:27:10|160108.8|159854.8|160123.8|159851.8|160126.1|159867.3|160106|159849.7|26
1655440040000|2022-06-17 04:27:20|160121|159857.2|160113.5|159853.9|160121|159867.1|160111|159853.3|24
1655440050000|2022-06-17 04:27:30|160117.3|159852.8|160107.4|159856.6|160127.8|159871.1|160098.8|159848.2|25
1655440060000|2022-06-17 04:27:40|160102.9|159850.2|160116.1|159869.8|160127.1|159872.4|160101.7|159847.8|30
1655440070000|2022-06-17 04:27:50|160112.8|159869.6|160121|159863.8|160124.2|159870|160109.1|159862.8|26
1655440080000|2022-06-17 04:28:00|160119.4|159864.4|160113|159864.2|160120.8|159882.1|160101|159860.4|25
1655440090000|2022-06-17 04:28:10|160110.5|159869.5|160119|159868.8|160119|159880|160103.3|159865.4|20
1655440100000|2022-06-17 04:28:20|160117.9|159869.1|160089.5|159858.8|160120.5|159911.7|160041.7|159829.3|29
1655440110000|2022-06-17 04:28:30|160092.1|159837.6|160092.9|159833.8|160109.3|159850.7|160087|159830.1|31
1655440120000|2022-06-17 04:28:40|160091.7|159835.2|160099.1|159833.8|160106.7|159840.3|160088.7|159826.6|23
1655440130000|2022-06-17 04:28:50|160101.5|159832.8|160079.1|159830.4|160109.3|159865.3|160068|159817.4|27
1655440140000|2022-06-17 04:29:00|160078|159837.6|160075.5|159836.9|160083.2|159847.5|160065.8|159826.5|30
1655440150000|2022-06-17 04:29:10|160080.2|159838.2|160048.3|159814.3|160084.9|159874.3|160004.3|159809.9|33
1655440160000|2022-06-17 04:29:20|160046.9|159815.9|160008.6|159878.6|160054.6|159888.5|160008.6|159807.2|29
1655440170000|2022-06-17 04:29:30|160065.9|159846.7|160057.6|159848.6|160065.9|159892.4|160015.3|159841.9|37
1655440180000|2022-06-17 04:29:40|160067.3|159848.9|160060.1|159843.4|160073|159852|160057.4|159838.4|30
1655440190000|2022-06-17 04:29:50|160060.9|159844|160062.4|159835.7|160062.4|159844.3|160046.5|159835.7|34
1655440200000|2022-06-17 04:30:00|160023.8|159819.2|160039.9|159808.4|160048.1|159867|159991.4|159805.8|40
1655440210000|2022-06-17 04:30:10|160033.8|159814.3|160038.3|159805.6|160042.5|159814.5|160027.7|159799.8|39
1655440220000|2022-06-17 04:30:20|160040.5|159800.1|160033.6|159801.2|160042.5|159805.5|160033.6|159799.3|30
1655440230000|2022-06-17 04:30:30|160033.7|159801.1|160038|159836.2|160044.7|159866.1|159975.8|159799.3|38
1655440240000|2022-06-17 04:30:40|160002.5|159872.5|160005.5|159875.5|160047.7|159884|159987|159819.9|38
1655440250000|2022-06-17 04:30:50|160000.5|159870.5|159971.1|159841.1|160048.1|159873.8|159970.1|159797.3|34
1655440260000|2022-06-17 04:31:00|159972.9|159842.9|159973.6|159843.6|159982.2|159852.2|159965.3|159835.3|23
1655440270000|2022-06-17 04:31:10|159977|159847|159964.7|159834.7|159983.5|159853.5|159959.5|159829.5|20
1655440280000|2022-06-17 04:31:20|159962.3|159832.3|159968|159838|159968|159838|159961.7|159831.7|13
1655440290000|2022-06-17 04:31:30|159971.6|159841.6|159966.4|159836.4|159971.6|159841.6|159963.8|159833.8|19
1655440300000|2022-06-17 04:31:40|159968.7|159838.7|159966.6|159836.6|159969.8|159839.8|159957.2|159827.2|14
1655440310000|2022-06-17 04:31:50|159965.9|159835.9|159960.9|159830.9|160015.2|159850|159927.1|159764.5|34
1655440320000|2022-06-17 04:32:00|159958.6|159828.6|159967.5|159837.5|160031.6|159844.9|159958.6|159789.5|21
1655440330000|2022-06-17 04:32:10|159965.7|159835.7|159968.5|159838.5|160010.5|159840.8|159965.7|159798.8|16
1655440340000|2022-06-17 04:32:20|159969.8|159839.8|159968.7|159838.7|159970|159840|159967|159837|17
1655440350000|2022-06-17 04:32:30|159966.7|159836.7|159968.7|159838.7|159968.8|159838.8|159962.7|159832.7|12
1655440360000|2022-06-17 04:32:40|159967.8|159837.8|159964.6|159834.6|160013.3|159838.1|159964.4|159795.7|18
1655440370000|2022-06-17 04:32:50|159965.5|159835.5|159966.3|159836.3|160021|159841.6|159965.3|159781.1|16
1655440380000|2022-06-17 04:33:00|159966.4|159836.4|159970|159840|160025.5|159841.9|159962.7|159789|21
1655440390000|2022-06-17 04:33:10|159970.2|159840.2|159962.3|159832.3|159970.2|159840.2|159962.1|159832.1|26
1655440400000|2022-06-17 04:33:20|159961.8|159831.8|159968|159838|159968.6|159838.6|159961.6|159831.6|12
1655440410000|2022-06-17 04:33:30|159967.9|159837.9|159968.2|159838.2|159969.1|159839.1|159965.1|159835.1|16
1655440420000|2022-06-17 04:33:40|159957.5|159827.5|159960.6|159830.6|160011.6|159836.6|159957.5|159779.3|18
1655440430000|2022-06-17 04:33:50|159960.7|159830.7|159969.5|159839.5|160008.3|159840.1|159960.7|159799|30
1655440440000|2022-06-17 04:34:00|159970.4|159840.4|159967.3|159837.3|159970.4|159840.4|159966.9|159836.9|9
1655440450000|2022-06-17 04:34:10|160005.6|159797.9|159970.9|159840.9|160005.6|159841.4|159969|159797.9|15
1655440460000|2022-06-17 04:34:20|159970.7|159840.7|159969.3|159839.3|159976.7|159846.7|159968|159838|15
1655440470000|2022-06-17 04:34:30|160006.6|159806.1|159970.6|159840.6|160016.8|159844.3|159968.2|159797.7|22
1655440480000|2022-06-17 04:34:40|159971.5|159841.5|160002.2|159788.9|160015.6|159848.1|159956.4|159781.6|32
1655440490000|2022-06-17 04:34:50|159963.2|159833.2|159965.1|159835.1|159968.1|159838.1|159961.7|159831.7|20
1655440500000|2022-06-17 04:35:00|159962.6|159832.6|159966.4|159836.4|159969.1|159839.1|159962.6|159832.6|15
1655440510000|2022-06-17 04:35:10|159967.4|159837.4|159965.9|159835.9|159967.8|159837.8|159965.9|159835.9|13
1655440520000|2022-06-17 04:35:20|159965.3|159835.3|159966.9|159836.9|159967.2|159837.2|159962.6|159832.6|20
1655440530000|2022-06-17 04:35:30|159967.9|159837.9|160011.4|159795.4|160011.4|159840.8|159965.7|159793.4|21
1655440540000|2022-06-17 04:35:40|159963.5|159833.5|159966.4|159836.4|160036.6|159840.9|159962.6|159765.4|26
1655440550000|2022-06-17 04:35:50|159966.3|159836.3|159968.8|159838.8|159968.9|159838.9|159966.3|159836.3|16
1655440560000|2022-06-17 04:36:00|159968.9|159838.9|159965.3|159835.3|159968.9|159838.9|159965.3|159835.3|14
1655440570000|2022-06-17 04:36:10|159966.6|159836.6|159967.5|159837.5|159969.8|159839.8|159966.1|159836.1|12
1655440580000|2022-06-17 04:36:20|159965.7|159835.7|159968.1|159838.1|160003.3|159838.7|159965.7|159802.7|13
1655440590000|2022-06-17 04:36:30|159968.7|159838.7|159967.8|159837.8|160042.6|159844|159950.9|159771.4|25
1655440600000|2022-06-17 04:36:40|160017.1|159789.1|159971.7|159841.7|160017.1|159849.3|159969.1|159789.1|27
1655440610000|2022-06-17 04:36:50|159970.9|159840.9|159973.7|159843.7|160008.5|159843.9|159970.9|159806.4|16
1655440620000|2022-06-17 04:37:00|159973.8|159843.8|159972|159842|159973.8|159843.8|159969.6|159839.6|11
1655440630000|2022-06-17 04:37:10|159972.6|159842.6|159970.8|159840.8|160012.9|159844.8|159970.4|159798.9|17
1655440640000|2022-06-17 04:37:20|160020.2|159786.8|160005.2|159801.6|160023|159842.5|159972.5|159786.8|17
1655440650000|2022-06-17 04:37:30|160005.3|159842.3|159974|159844|160005.3|159845|159970.4|159840.4|23
1655440660000|2022-06-17 04:37:40|159972.4|159842.4|159970.5|159840.5|159977.4|159847.4|159967.8|159837.8|18
1655440670000|2022-06-17 04:37:50|159972.3|159842.3|159969.3|159839.3|160010|159842.3|159965.9|159806.3|23
1655440680000|2022-06-17 04:38:00|159970.2|159840.2|159967.9|159837.9|159970.2|159840.2|159966.4|159836.4|20
1655440690000|2022-06-17 04:38:10|159967.5|159837.5|159974.1|159844.1|159974.1|159844.1|159966.3|159836.3|18
1655440700000|2022-06-17 04:38:20|160010.7|159804.6|160029.5|159788.9|160029.5|159847|159968.7|159788.9|10
1655440710000|2022-06-17 04:38:30|160022.8|159792.8|159971.7|159841.7|160029.9|159845.1|159964.9|159790.3|18
1655440720000|2022-06-17 04:38:40|159972.6|159842.6|159963.9|159833.9|159972.6|159842.6|159963.5|159833.5|17
1655440730000|2022-06-17 04:38:50|159963.2|159833.2|159965.1|159835.1|159965.3|159835.3|159963.2|159833.2|7
1655440740000|2022-06-17 04:39:00|159964.7|159834.7|159965|159835|160020.3|159838.6|159962.9|159785.5|18
1655440750000|2022-06-17 04:39:10|159965.9|159835.9|159966.9|159836.9|160003.7|159837.5|159965.6|159801.2|16
1655440760000|2022-06-17 04:39:20|159966.2|159836.2|159975.4|159845.4|160024.7|159846.6|159966.2|159792.1|18
1655440770000|2022-06-17 04:39:30|160010.4|159807.2|159975.2|159845.2|160025|159846.3|159974.8|159797.9|10
1655440780000|2022-06-17 04:39:40|159976.2|159846.2|159965.9|159835.9|159976.2|159846.2|159963.2|159833.2|11
1655440790000|2022-06-17 04:39:50|159965.6|159835.6|159969.2|159839.2|159971.3|159841.3|159964.9|159834.9|12
1655440800000|2022-06-17 04:40:00|159968|159838|159970.7|159840.7|159970.7|159840.7|159966.7|159836.7|17
1655440810000|2022-06-17 04:40:10|159971.6|159841.6|159971|159841|159971.6|159841.6|159969.1|159839.1|8
1655440820000|2022-06-17 04:40:20|159970.9|159840.9|159964.4|159834.4|160031.9|159842.9|159962.7|159782.3|22
1655440830000|2022-06-17 04:40:30|159962.7|159832.7|159966.3|159836.3|159966.3|159836.3|159960.1|159830.1|27
1655440840000|2022-06-17 04:40:40|159965.6|159835.6|159970.9|159840.9|159970.9|159840.9|159964.9|159834.9|20
1655440850000|2022-06-17 04:40:50|159971.4|159841.4|159971.1|159841.1|160012.4|159846.1|159971.1|159807.1|15
1655440860000|2022-06-17 04:41:00|159971.3|159841.3|159968.2|159838.2|159974.6|159844.6|159968|159838|12
1655440870000|2022-06-17 04:41:10|159967.9|159837.9|159963.6|159833.6|160006.8|159843|159962|159796.2|21
1655440880000|2022-06-17 04:41:20|159966.8|159836.8|159967.3|159837.3|159968.6|159838.6|159960.7|159830.7|19
1655440890000|2022-06-17 04:41:30|159966.4|159836.4|159961.1|159831.1|159970.6|159840.6|159961.1|159831.1|20
1655440900000|2022-06-17 04:41:40|159961.4|159831.4|159972.2|159842.2|160019.2|159843.3|159961.4|159796|24
1655440910000|2022-06-17 04:41:50|160016.6|159796.6|159970.4|159840.4|160016.6|159841.7|159967.2|159796.6|17
1655440920000|2022-06-17 04:42:00|159970.9|159840.9|159975.8|159845.8|159976.2|159846.2|159965.9|159835.9|10
1655440930000|2022-06-17 04:42:10|159976.4|159846.4|159978.9|159848.9|159979.8|159849.8|159976.2|159846.2|18
1655440940000|2022-06-17 04:42:20|159977.3|159847.3|159980.2|159850.2|159981|159851|159977.3|159847.3|21
1655440950000|2022-06-17 04:42:30|159979.1|159849.1|159980|159850|159980.4|159850.4|159978.4|159848.4|14
1655440960000|2022-06-17 04:42:40|159979.5|159849.5|159977.1|159847.1|159979.5|159849.5|159975.3|159845.3|11
1655440970000|2022-06-17 04:42:50|159976.1|159846.1|159977|159847|160017.4|159850.8|159973.9|159807.6|21
1655440980000|2022-06-17 04:43:00|159977.2|159847.2|159969.3|159839.3|160020.6|159847.2|159969.3|159802.1|19
1655440990000|2022-06-17 04:43:10|159969.8|159839.8|159966.9|159836.9|159970.2|159840.2|159966.9|159836.9|26
1655441000000|2022-06-17 04:43:20|159967.4|159837.4|159970.8|159840.8|159974.4|159844.4|159967.4|159837.4|18
1655441010000|2022-06-17 04:43:30|159969.8|159839.8|159971.2|159841.2|159975.2|159845.2|159969.8|159839.8|12
1655441020000|2022-06-17 04:43:40|159973.6|159843.6|159972.5|159842.5|159973.6|159843.6|159969.4|159839.4|13
1655441030000|2022-06-17 04:43:50|159971.2|159841.2|159974.9|159844.9|159979.3|159849.3|159971.2|159841.2|21
1655441040000|2022-06-17 04:44:00|159975.9|159845.9|159973.1|159843.1|160013.2|159846.8|159972.5|159810|23
1655441050000|2022-06-17 04:44:10|159973.2|159843.2|159967.2|159837.2|159975.3|159845.3|159965.3|159835.3|20
1655441060000|2022-06-17 04:44:20|159967.5|159837.5|159973.4|159843.4|159975.7|159845.7|159966.4|159836.4|14
1655441070000|2022-06-17 04:44:30|159973.3|159843.3|159976|159846|159978.4|159848.4|159973.3|159843.3|19
1655441080000|2022-06-17 04:44:40|159976.3|159846.3|159974.5|159844.5|159977.5|159847.5|159974.5|159844.5|11
1655441090000|2022-06-17 04:44:50|159975.5|159845.5|159976.6|159846.6|160012.1|159847.5|159974.9|159810.2|13
1655441100000|2022-06-17 04:45:00|159975.1|159845.1|159976.2|159846.2|159976.6|159846.6|159973.2|159843.2|8
1655441110000|2022-06-17 04:45:10|159974.3|159844.3|159975.7|159845.7|159978.1|159848.1|159973.2|159843.2|17
1655441120000|2022-06-17 04:45:20|159975.5|159845.5|159977.7|159847.7|159979.3|159849.3|159974.7|159844.7|17
1655441130000|2022-06-17 04:45:30|159979.3|159849.3|159976|159846|159981.6|159851.6|159975.9|159845.9|19
1655441140000|2022-06-17 04:45:40|159976.9|159846.9|159978.6|159848.6|159982|159869.7|159959.7|159844.7|19
1655441150000|2022-06-17 04:45:50|159978|159848|159977.6|159847.6|159982.2|159852.2|159976.2|159846.2|25
1655441160000|2022-06-17 04:46:00|159980.1|159850.1|159975.9|159845.9|159980.3|159850.3|159975.9|159845.9|9
1655441170000|2022-06-17 04:46:10|159982|159852|159980.1|159850.1|159982|159852|159976.9|159846.9|25
1655441180000|2022-06-17 04:46:20|159979.7|159849.7|159978.1|159848.1|160044.6|159851.4|159976.1|159773.4|28
1655441190000|2022-06-17 04:46:30|159978|159848|160007.6|159806.1|160024.5|159854.6|159975.1|159797.7|23
1655441200000|2022-06-17 04:46:40|159975.9|159845.9|159975.5|159845.5|159978|159848|159974.6|159844.6|13
1655441210000|2022-06-17 04:46:50|159976.5|159846.5|159980.4|159850.4|159980.4|159850.4|159974.9|159844.9|19
1655441220000|2022-06-17 04:47:00|159980.3|159850.3|159980.9|159850.9|159981.8|159851.8|159978.7|159848.7|10
1655441230000|2022-06-17 04:47:10|159980|159850|159978|159848|159980.5|159850.5|159977.9|159847.9|8
1655441240000|2022-06-17 04:47:20|159978.1|159848.1|159975.9|159845.9|160031.7|159848.4|159970|159792.9|12
1655441250000|2022-06-17 04:47:30|159971.7|159841.7|159977.7|159847.7|160041.2|159869|159959|159783.4|15
1655441260000|2022-06-17 04:47:40|160037.3|159790.2|159977.5|159847.5|160037.3|159850.5|159973.6|159790.2|15
1655441270000|2022-06-17 04:47:50|159976.2|159846.2|159977.4|159847.4|159978.8|159848.8|159976.2|159846.2|11
1655441280000|2022-06-17 04:48:00|159976.6|159846.6|159980.5|159850.5|159980.9|159850.9|159976.6|159846.6|12
1655441290000|2022-06-17 04:48:10|159980.9|159850.9|159984|159854|160048.6|159876.8|159961.5|159777.4|16
1655441300000|2022-06-17 04:48:20|159982.4|159852.4|159979.1|159849.1|159982.4|159852.4|159978.2|159848.2|7
1655441310000|2022-06-17 04:48:30|159978.2|159848.2|159983.7|159853.7|160018.8|159854.1|159978.1|159818.4|17
1655441320000|2022-06-17 04:48:40|159982.6|159852.6|159978.4|159848.4|159983|159853|159977.3|159847.3|17
1655441330000|2022-06-17 04:48:50|159977.5|159847.5|159979.6|159849.6|159982.3|159852.3|159977.5|159847.5|19
1655441340000|2022-06-17 04:49:00|159976|159846|159976|159846|159978.3|159848.3|159973.9|159843.9|11
1655441350000|2022-06-17 04:49:10|159976.6|159846.6|159975.6|159845.6|159976.7|159846.7|159974.8|159844.8|8
1655441360000|2022-06-17 04:49:20|159976.1|159846.1|159977.1|159847.1|159978.2|159848.2|159976.1|159846.1|8
1655441370000|2022-06-17 04:49:30|159977.2|159847.2|159976.2|159846.2|159978.1|159848.1|159974.7|159844.7|10
1655441380000|2022-06-17 04:49:40|159976.6|159846.6|159976.1|159846.1|159977.8|159847.8|159976.1|159846.1|9
1655441390000|2022-06-17 04:49:50|159976.9|159846.9|159975.2|159845.2|159978.9|159848.9|159975.2|159845.2|9
1655441400000|2022-06-17 04:50:00|159978|159848|159975.8|159845.8|159978|159848|159971.6|159841.6|11
1655441410000|2022-06-17 04:50:10|159972.3|159842.3|159971.4|159841.4|160042.6|159850.5|159967.7|159772|15
1655441420000|2022-06-17 04:50:20|159969.1|159839.1|159976.7|159846.7|160019.9|159848.3|159967.6|159804.5|21
1655441430000|2022-06-17 04:50:30|159977.7|159847.7|159975.8|159845.8|159978.3|159848.3|159974.9|159844.9|18
1655441440000|2022-06-17 04:50:40|159974.9|159844.9|159974.1|159844.1|159975.8|159845.8|159973.9|159843.9|9
1655441450000|2022-06-17 04:50:50|159974.9|159844.9|159980.8|159850.8|159985|159855|159973.7|159843.7|19
1655441460000|2022-06-17 04:51:00|159981.8|159851.8|159976.7|159846.7|159981.8|159851.8|159976.7|159846.7|13
1655441470000|2022-06-17 04:51:10|159976.6|159846.6|159978.2|159848.2|159979.8|159849.8|159976.6|159846.6|15
1655441480000|2022-06-17 04:51:20|159976.9|159846.9|159975.3|159845.3|160040.3|159849.2|159975.3|159785.1|15
1655441490000|2022-06-17 04:51:30|159977.2|159847.2|159977.3|159847.3|159977.3|159847.3|159974.9|159844.9|5
1655441500000|2022-06-17 04:51:40|159976.1|159846.1|159976.2|159846.2|159976.6|159846.6|159974.2|159844.2|7
1655441510000|2022-06-17 04:51:50|159976.3|159846.3|159978.7|159848.7|159979.6|159849.6|159976|159846|8
1655441520000|2022-06-17 04:52:00|159979.7|159849.7|159978.6|159848.6|159979.7|159849.7|159978.2|159848.2|8
1655441530000|2022-06-17 04:52:10|159978.5|159848.5|159975.9|159845.9|159979|159849|159975.5|159845.5|10
1655441540000|2022-06-17 04:52:20|159976.9|159846.9|159976.7|159846.7|159977.5|159847.5|159974.2|159844.2|13
1655441550000|2022-06-17 04:52:30|159975.1|159845.1|159970.6|159840.6|159977|159847|159970.6|159840.6|14
1655441560000|2022-06-17 04:52:40|159971|159841|159969.2|159839.2|159971|159841|159966.8|159836.8|8
1655441570000|2022-06-17 04:52:50|159968|159838|159974.5|159844.5|159981.6|159851.6|159968|159838|14
1655441580000|2022-06-17 04:53:00|159974.8|159844.8|159961.6|159831.6|159974.8|159844.8|159961.5|159831.5|16
1655441590000|2022-06-17 04:53:10|159961.1|159831.1|159962.8|159832.8|159962.8|159832.8|159960|159830|16
1655441600000|2022-06-17 04:53:20|159962.1|159832.1|159967.6|159837.6|159967.6|159837.6|159961.1|159831.1|26
1655441610000|2022-06-17 04:53:30|159966.4|159836.4|159950.3|159820.3|159970.4|159851.7|159929.5|159799.5|34
1655441620000|2022-06-17 04:53:40|159950.7|159820.7|159972.5|159842.5|159976.5|159846.5|159950.7|159820.7|29
1655441630000|2022-06-17 04:53:50|159972.3|159842.3|159969.9|159839.9|159972.8|159842.8|159965|159835|32
1655441640000|2022-06-17 04:54:00|159967.3|159837.3|159963.7|159833.7|159978|159848|159963.7|159833.7|28
1655441650000|2022-06-17 04:54:10|159961.3|159831.3|159967.1|159837.1|159973.4|159843.4|159961|159831|25
1655441660000|2022-06-17 04:54:20|159967.5|159837.5|159968.3|159838.3|159986.1|159856.1|159956.6|159826.6|32
1655441670000|2022-06-17 04:54:30|159972.1|159842.1|159864|159734|159986.1|159856.1|159862.7|159695.1|35
1655441680000|2022-06-17 04:54:40|159860.5|159730.5|159911.2|159689|159918.3|159750.9|159853.7|159689|34
1655441690000|2022-06-17 04:54:50|159861.9|159731.9|159899.1|159694.7|159911.5|159734.7|159855.5|159679|29
1655441700000|2022-06-17 04:55:00|159860|159730|159872.9|159742.9|159907.1|159748.2|159860|159687.4|22
1655441710000|2022-06-17 04:55:10|159874.8|159744.8|159904.7|159699.2|159904.7|159744.8|159864.7|159697.3|21
1655441720000|2022-06-17 04:55:20|159902.7|159701.9|159863.2|159733.2|159902.7|159736.4|159863.2|159701.9|16
1655441730000|2022-06-17 04:55:30|159865.5|159735.5|159872|159742|159903.8|159742|159862.4|159700.5|17
1655441740000|2022-06-17 04:55:40|159866|159736|159900.5|159697.3|159904.8|159745.9|159856.3|159697.3|28
1655441750000|2022-06-17 04:55:50|159881.2|159751.2|159868|159738|159881.2|159751.2|159859.3|159729.3|18
1655441760000|2022-06-17 04:56:00|159869.1|159739.1|159866|159736|159907.2|159741.4|159864.9|159703.4|15
1655441770000|2022-06-17 04:56:10|159867|159737|159871.3|159741.3|159871.3|159741.3|159866.8|159736.8|12
1655441780000|2022-06-17 04:56:20|159868.8|159738.8|159880|159750|159884.9|159754.9|159868.8|159738.8|15
1655441790000|2022-06-17 04:56:30|159875.6|159745.6|159862.5|159732.5|159879.2|159749.2|159852.4|159722.4|30
1655441800000|2022-06-17 04:56:40|159871.7|159741.7|159867.1|159737.1|159905.1|159744.1|159855.9|159697.3|35
1655441810000|2022-06-17 04:56:50|159857.3|159727.3|159895.7|159695.4|159914|159744|159852.4|159676|27
1655441820000|2022-06-17 04:57:00|159864|159734|159867.4|159737.4|159906.6|159752.6|159859.8|159686|29
1655441830000|2022-06-17 04:57:10|159868.5|159738.5|159859.7|159729.7|159905.8|159742.7|159859.7|159684.5|30
1655441840000|2022-06-17 04:57:20|159859|159729|159856|159726|159893.9|159733.7|159856|159685.3|22
1655441850000|2022-06-17 04:57:30|159868.5|159738.5|159861.2|159731.2|159904.8|159738.5|159855.8|159684.1|33
1655441860000|2022-06-17 04:57:40|159862.1|159732.1|159862.6|159732.6|159900.9|159737.4|159852.9|159694.1|26
1655441870000|2022-06-17 04:57:50|159858.6|159728.6|159866.7|159736.7|159912|159745.1|159856.2|159700.1|32
1655441880000|2022-06-17 04:58:00|159874.6|159744.6|159872.4|159742.4|159900.3|159747|159861|159698|31
1655441890000|2022-06-17 04:58:10|159873|159743|159864.3|159734.3|159893|159763|159862|159732|32
1655441900000|2022-06-17 04:58:20|159903.3|159699.1|159868.9|159738.9|159903.3|159761.1|159859.3|159699.1|29
1655441910000|2022-06-17 04:58:30|159878.8|159748.8|159875.7|159745.7|159906.3|159751.8|159860.3|159703|26
1655441920000|2022-06-17 04:58:40|159873.9|159743.9|159866.4|159736.4|159874.1|159744.1|159858.1|159728.1|25
1655441930000|2022-06-17 04:58:50|159862.2|159732.2|159866.3|159736.3|159897.3|159736.8|159857|159695|27
1655441940000|2022-06-17 04:59:00|159864.2|159734.2|159856.9|159726.9|159876.5|159746.5|159856.9|159726.9|23
1655441950000|2022-06-17 04:59:10|159856.8|159726.8|159839.5|159709.5|159869.3|159739.3|159839.5|159709.5|30
1655441960000|2022-06-17 04:59:20|159841.4|159711.4|159824.2|159694.2|159842.5|159712.5|159820.8|159690.8|29
1655441970000|2022-06-17 04:59:30|159823.5|159693.5|159826.3|159696.3|159829.5|159699.5|159823.1|159693.1|23
1655441980000|2022-06-17 04:59:40|159818.1|159688.1|159823.9|159693.9|159827.4|159697.4|159811.6|159681.6|18
1655441990000|2022-06-17 04:59:50|159823.7|159693.7|159835.9|159705.9|159835.9|159705.9|159819.6|159689.6|24
1655442000000|2022-06-17 05:00:00|159833.6|159703.6|159834|159704|159837|159707|159825.4|159695.4|30
1655442010000|2022-06-17 05:00:10|159834.3|159704.3|159822.2|159692.2|159834.3|159711.7|159801.3|159688.9|34
1655442020000|2022-06-17 05:00:20|159823.3|159693.3|159828.1|159698.1|159835.7|159705.7|159823.3|159693.3|38
1655442030000|2022-06-17 05:00:30|159829.8|159699.8|159826.8|159696.8|159832.7|159702.7|159825.5|159695.5|26
1655442040000|2022-06-17 05:00:40|159825.7|159695.7|159828.1|159698.1|159830.6|159700.6|159823.8|159693.8|28
1655442050000|2022-06-17 05:00:50|159827.4|159697.4|159825.8|159695.8|159837.3|159719.4|159798.7|159691.2|33
1655442060000|2022-06-17 05:01:00|159830.6|159700.6|159831.3|159701.3|159836|159725.2|159814.9|159694.9|32
1655442070000|2022-06-17 05:01:10|159827.3|159697.3|159838.3|159708.3|159841.5|159711.5|159821.8|159691.8|37
1655442080000|2022-06-17 05:01:20|159840|159710|159849.1|159719.1|159853.2|159723.2|159838.2|159708.2|30
1655442090000|2022-06-17 05:01:30|159849.8|159719.8|159844.2|159714.2|159853.6|159723.6|159842.1|159712.1|30
1655442100000|2022-06-17 05:01:40|159844.3|159714.3|159846.5|159716.5|159846.5|159716.5|159842|159712|26
1655442110000|2022-06-17 05:01:50|159845.5|159715.5|159840.1|159710.1|159846.3|159716.3|159839.3|159709.3|25
1655442120000|2022-06-17 05:02:00|159847.5|159717.5|159837.1|159707.1|159849.9|159719.9|159837.1|159707.1|32
1655442130000|2022-06-17 05:02:10|159838.4|159708.4|159831.7|159701.7|159849|159719|159829.8|159699.8|34
1655442140000|2022-06-17 05:02:20|159832.7|159702.7|159843.7|159713.7|159844.3|159714.3|159831.2|159701.2|34
1655442150000|2022-06-17 05:02:30|159839.3|159709.3|159831.1|159701.1|159839.3|159709.3|159831.1|159701.1|25
1655442160000|2022-06-17 05:02:40|159830.7|159700.7|159830.7|159700.7|159833.3|159703.3|159824.1|159694.1|35
1655442170000|2022-06-17 05:02:50|159829.2|159699.2|159824|159694|159835.2|159718.5|159795.6|159691.7|37
1655442180000|2022-06-17 05:03:00|159822.2|159692.2|159841|159711|159842.8|159712.8|159820.2|159690.2|38
1655442190000|2022-06-17 05:03:10|159838.6|159708.6|159844.1|159714.1|159850.9|159720.9|159837.2|159707.2|29
1655442200000|2022-06-17 05:03:20|159845.7|159715.7|159836.8|159706.8|159845.7|159715.7|159836.1|159706.1|31
1655442210000|2022-06-17 05:03:30|159836.6|159706.6|159838.7|159708.7|159840.4|159710.4|159829.4|159699.4|34
1655442220000|2022-06-17 05:03:40|159838.5|159708.5|159850.3|159720.3|159850.3|159720.3|159837|159707|30
1655442230000|2022-06-17 05:03:50|159849.6|159719.6|159850.2|159720.2|159853.5|159723.5|159842.2|159712.2|34
1655442240000|2022-06-17 05:04:00|159850.5|159720.5|159863.4|159733.4|159865.1|159735.1|159846.3|159716.3|34
1655442250000|2022-06-17 05:04:10|159862.2|159732.2|159858.2|159728.2|159864.9|159734.9|159853.5|159723.5|28
1655442260000|2022-06-17 05:04:20|159856.7|159726.7|159857|159727|159859.5|159729.5|159856.3|159726.3|25
1655442270000|2022-06-17 05:04:30|159856.8|159726.8|159853.4|159723.4|159857.5|159727.5|159853.4|159723.4|23
1655442280000|2022-06-17 05:04:40|159853|159723|159861.6|159731.6|159865|159735|159852.9|159722.9|32
1655442290000|2022-06-17 05:04:50|159863.5|159733.5|159854.8|159724.8|159863.5|159733.5|159850.6|159720.6|30
1655442300000|2022-06-17 05:05:00|159855.5|159725.5|159861.4|159731.4|159862.5|159732.5|159851.3|159721.3|31
1655442310000|2022-06-17 05:05:10|159860.5|159730.5|159861.1|159731.1|159861.9|159731.9|159858.9|159728.9|15
1655442320000|2022-06-17 05:05:20|159860.7|159730.7|159862|159732|159863.8|159733.8|159859|159729|14
1655442330000|2022-06-17 05:05:30|159862.8|159732.8|159861.6|159731.6|159863.7|159733.7|159859.5|159729.5|17
1655442340000|2022-06-17 05:05:40|159861.4|159731.4|159855.7|159725.7|159862|159732|159852.5|159722.5|29
1655442350000|2022-06-17 05:05:50|159856.6|159726.6|159859.5|159729.5|159862.8|159732.8|159852.6|159722.6|23
1655442360000|2022-06-17 05:06:00|159859.1|159729.1|159863.5|159733.5|159863.5|159733.5|159857.9|159727.9|23
1655442370000|2022-06-17 05:06:10|159862.1|159732.1|159858.3|159728.3|159862.7|159732.7|159857.5|159727.5|12
1655442380000|2022-06-17 05:06:20|159856.9|159726.9|159850.3|159720.3|159860|159730|159850.3|159720.3|31
1655442390000|2022-06-17 05:06:30|159852.4|159722.4|159850.3|159720.3|159852.4|159722.4|159841.1|159711.1|28
1655442400000|2022-06-17 05:06:40|159851.6|159721.6|159833.9|159703.9|159851.8|159721.8|159831.5|159701.5|35
1655442410000|2022-06-17 05:06:50|159837.9|159707.9|159847.6|159717.6|159847.6|159717.6|159837.3|159707.3|24
1655442420000|2022-06-17 05:07:00|159849|159719|159851.8|159721.8|159852.4|159722.4|159848.2|159718.2|20
1655442430000|2022-06-17 05:07:10|159852.3|159722.3|159853.2|159723.2|159856.5|159726.5|159847.9|159717.9|25
1655442440000|2022-06-17 05:07:20|159851.8|159721.8|159857.9|159727.9|159861.2|159731.2|159850.3|159720.3|21
1655442450000|2022-06-17 05:07:30|159865.2|159735.2|159856.2|159726.2|159865.2|159735.2|159850.8|159720.8|15
1655442460000|2022-06-17 05:07:40|159854.4|159724.4|159857.1|159727.1|159859|159729|159854.4|159724.4|18
1655442470000|2022-06-17 05:07:50|159857.2|159727.2|159843.3|159713.3|159857.2|159727.2|159839|159709|30
1655442480000|2022-06-17 05:08:00|159843.5|159713.5|159829.3|159699.3|159846.1|159716.1|159823.1|159693.1|30
1655442490000|2022-06-17 05:08:10|159831.6|159701.6|159831.6|159701.6|159835.6|159705.6|159829.6|159699.6|21
1655442500000|2022-06-17 05:08:20|159833|159703|159833.6|159703.6|159835.9|159705.9|159832.2|159702.2|18
1655442510000|2022-06-17 05:08:30|159833.7|159703.7|159851.1|159721.1|159851.7|159721.7|159833.7|159703.7|15
1655442520000|2022-06-17 05:08:40|159849.8|159719.8|159845.4|159715.4|159850.1|159720.1|159844.1|159714.1|16
1655442530000|2022-06-17 05:08:50|159846.4|159716.4|159846.1|159716.1|159891.4|159726|159843|159688.2|18
1655442540000|2022-06-17 05:09:00|159846.7|159716.7|159846.6|159716.6|159847.7|159717.7|159840.5|159710.5|14
1655442550000|2022-06-17 05:09:10|159845.9|159715.9|159847|159717|159849.1|159719.1|159845.5|159715.5|12
1655442560000|2022-06-17 05:09:20|159847.1|159717.1|159845.3|159715.3|159847.2|159717.2|159845.3|159715.3|8
1655442570000|2022-06-17 05:09:30|159846|159716|159846|159716|159851.5|159721.5|159845.3|159715.3|12
1655442580000|2022-06-17 05:09:40|159844.6|159714.6|159845.5|159715.5|159846.6|159716.6|159844.6|159714.6|13
1655442590000|2022-06-17 05:09:50|159846.3|159716.3|159843|159713|159846.3|159716.3|159843|159713|5
1655442600000|2022-06-17 05:10:00|159837.4|159707.4|159817.9|159687.9|159864.3|159734.3|159817.9|159687.9|32
1655442610000|2022-06-17 05:10:10|159820.8|159690.8|159814.3|159684.3|159823.3|159693.3|159812.5|159682.5|29
1655442620000|2022-06-17 05:10:20|159814.2|159684.2|159820|159690|159822.4|159692.4|159814.2|159684.2|24
1655442630000|2022-06-17 05:10:30|159819.6|159689.6|159762.3|159632.3|159819.6|159689.6|159760.7|159630.7|29
1655442640000|2022-06-17 05:10:40|159764.5|159634.5|159766.4|159636.4|159777.3|159647.3|159764.5|159634.5|32
1655442650000|2022-06-17 05:10:50|159765.9|159635.9|159770.2|159640.2|159770.2|159640.2|159763|159633|28
1655442660000|2022-06-17 05:11:00|159770.1|159640.1|159779.7|159649.7|159789.5|159659.5|159767.8|159637.8|21
1655442670000|2022-06-17 05:11:10|159784.8|159654.8|159784.9|159654.9|159793.7|159663.7|159784.8|159654.8|16
1655442680000|2022-06-17 05:11:20|159783.3|159653.3|159789|159659|159791.1|159661.1|159783.3|159653.3|25
1655442690000|2022-06-17 05:11:30|159787.6|159657.6|159780.5|159650.5|159787.6|159657.6|159779.9|159649.9|22
1655442700000|2022-06-17 05:11:40|159784.2|159654.2|159795.2|159665.2|159795.2|159665.2|159773.6|159643.6|24
1655442710000|2022-06-17 05:11:50|159793.5|159663.5|159792.5|159662.5|159803.9|159673.9|159783.8|159653.8|19
1655442720000|2022-06-17 05:12:00|159788.7|159658.7|159811.4|159681.4|159816.1|159686.1|159782.9|159652.9|30
1655442730000|2022-06-17 05:12:10|159802.7|159672.7|159799.4|159669.4|159812.8|159682.8|159799.4|159669.4|17
1655442740000|2022-06-17 05:12:20|159797.7|159667.7|159800.4|159670.4|159807.5|159677.5|159797.1|159667.1|18
1655442750000|2022-06-17 05:12:30|159800.7|159670.7|159803.4|159673.4|159810.1|159680.1|159800.1|159670.1|24
1655442760000|2022-06-17 05:12:40|159797.8|159667.8|159796.4|159666.4|159824.4|159694.4|159792.8|159662.8|25
1655442770000|2022-06-17 05:12:50|159798.8|159668.8|159805.6|159675.6|159817.6|159687.6|159798.8|159668.8|26
1655442780000|2022-06-17 05:13:00|159806.4|159676.4|159776|159646|159813.6|159683.6|159774|159644|27
1655442790000|2022-06-17 05:13:10|159785.1|159655.1|159789.5|159659.5|159796.4|159666.4|159780.9|159650.9|29
1655442800000|2022-06-17 05:13:20|159787.7|159657.7|159791.2|159661.2|159794.9|159664.9|159787.7|159657.7|18
1655442810000|2022-06-17 05:13:30|159791.6|159661.6|159786.2|159656.2|159793.3|159663.3|159779.9|159649.9|31
1655442820000|2022-06-17 05:13:40|159789.4|159659.4|159783.1|159653.1|159792|159662|159770.1|159640.1|28
1655442830000|2022-06-17 05:13:50|159782.9|159652.9|159780.5|159650.5|159787|159657|159772.6|159642.6|33
1655442840000|2022-06-17 05:14:00|159780.7|159650.7|159783.9|159653.9|159783.9|159653.9|159772.7|159642.7|31
1655442850000|2022-06-17 05:14:10|159780.4|159650.4|159776|159646|159789.5|159659.5|159769.6|159639.6|32
1655442860000|2022-06-17 05:14:20|159783.6|159653.6|159780.6|159650.6|159790.9|159660.9|159766.1|159636.1|36
1655442870000|2022-06-17 05:14:30|159792|159662|159783.6|159653.6|159792|159662|159769.6|159639.6|34
1655442880000|2022-06-17 05:14:40|159775|159645|159770.8|159640.8|159783|159653|159764.9|159634.9|32
1655442890000|2022-06-17 05:14:50|159767.7|159637.7|159774.2|159644.2|159788.7|159658.7|159747.9|159636.8|37
1655442900000|2022-06-17 05:15:00|159777.5|159647.5|159772.3|159642.3|159790.9|159660.9|159769.1|159639.1|37
1655442910000|2022-06-17 05:15:10|159772.4|159642.4|159779.7|159649.7|159781.7|159651.7|159769.9|159639.9|34
1655442920000|2022-06-17 05:15:20|159776.5|159646.5|159769.6|159639.6|159784.8|159654.8|159769.4|159639.4|35
1655442930000|2022-06-17 05:15:30|159772.5|159642.5|159780.2|159650.2|159786.5|159658.5|159748.5|159639|32
1655442940000|2022-06-17 05:15:40|159781.9|159651.9|159781.3|159651.3|159786.2|159656.2|159761.9|159631.9|36
1655442950000|2022-06-17 05:15:50|159780.7|159650.7|159783.4|159653.4|159789.1|159659.1|159770.9|159640.9|32
1655442960000|2022-06-17 05:16:00|159786.9|159656.9|159821.6|159691.6|159825.9|159695.9|159785.1|159655.1|30
1655442970000|2022-06-17 05:16:10|159821.1|159691.1|159814.9|159684.9|159821.2|159691.2|159811.3|159681.3|23
1655442980000|2022-06-17 05:16:20|159814.8|159684.8|159817.8|159687.8|159818.9|159688.9|159814.8|159684.8|24
1655442990000|2022-06-17 05:16:30|159817.6|159687.6|159800.1|159670.1|159817.6|159687.6|159800.1|159670.1|31
1655443000000|2022-06-17 05:16:40|159805.5|159675.5|159800.7|159670.7|159806.3|159676.3|159797.9|159667.9|27
1655443010000|2022-06-17 05:16:50|159801.4|159671.4|159800.9|159670.9|159803.4|159673.4|159799.1|159669.1|23
1655443020000|2022-06-17 05:17:00|159806.4|159676.4|159808.7|159678.7|159812.7|159682.7|159803.2|159673.2|27
1655443030000|2022-06-17 05:17:10|159812.5|159682.5|159816.2|159686.2|159819.9|159689.9|159805|159675|25
1655443040000|2022-06-17 05:17:20|159816.6|159686.6|159823.3|159693.3|159827.1|159697.1|159809|159679|23
1655443050000|2022-06-17 05:17:30|159828.9|159698.9|159820.9|159690.9|159828.9|159698.9|159799.8|159669.8|14
1655443060000|2022-06-17 05:17:40|159821.4|159691.4|159812.4|159682.4|159821.7|159691.7|159811.7|159681.7|22
1655443070000|2022-06-17 05:17:50|159812.6|159682.6|159821.1|159691.1|159821.1|159691.1|159809.6|159679.6|21
1655443080000|2022-06-17 05:18:00|159821.3|159691.3|159818.4|159688.4|159823.8|159693.8|159815.2|159685.2|32
1655443090000|2022-06-17 05:18:10|159818.5|159688.5|159818.9|159688.9|159820|159690|159807.8|159677.8|26
1655443100000|2022-06-17 05:18:20|159818.7|159688.7|159816.5|159686.5|159822.7|159692.7|159810.3|159680.3|26
1655443110000|2022-06-17 05:18:30|159805.7|159675.7|159805.9|159675.9|159813.8|159683.8|159802.9|159672.9|26
1655443120000|2022-06-17 05:18:40|159806|159676|159802|159672|159806|159676|159801.1|159671.1|16
1655443130000|2022-06-17 05:18:50|159801.6|159671.6|159802.3|159672.3|159807.4|159677.4|159800|159670|20
1655443140000|2022-06-17 05:19:00|159805.8|159675.8|159804.7|159674.7|159807.5|159677.5|159801.7|159671.7|15
1655443150000|2022-06-17 05:19:10|159805.5|159675.5|159799.8|159669.8|159805.7|159675.7|159795.2|159665.2|19
1655443160000|2022-06-17 05:19:20|159800.2|159670.2|159797.8|159667.8|159800.9|159670.9|159794.7|159664.7|15
1655443170000|2022-06-17 05:19:30|159791.5|159661.5|159801|159671|159802.4|159672.4|159791.5|159661.5|22
1655443180000|2022-06-17 05:19:40|159801.3|159671.3|159806|159676|159806|159676|159799.7|159669.7|20
1655443190000|2022-06-17 05:19:50|159805.9|159675.9|159804.7|159674.7|159806.6|159676.6|159797.9|159667.9|22
1655443200000|2022-06-17 05:20:00|159805.1|159675.1|159808.7|159678.7|159808.7|159678.7|159798.2|159668.2|26
1655443210000|2022-06-17 05:20:10|159808.4|159678.4|159802.8|159672.8|159809.5|159679.5|159802.2|159672.2|14
1655443220000|2022-06-17 05:20:20|159803.6|159673.6|159801.6|159671.6|159807.4|159677.4|159798.7|159668.7|18
1655443230000|2022-06-17 05:20:30|159798.7|159668.7|159798.1|159668.1|159803.1|159673.1|159796.6|159666.6|13
1655443240000|2022-06-17 05:20:40|159796.5|159666.5|159798.6|159668.6|159800.2|159670.2|159793.4|159663.4|20
1655443250000|2022-06-17 05:20:50|159798.2|159668.2|159808.2|159678.2|159814.2|159684.2|159797.7|159667.7|27
1655443260000|2022-06-17 05:21:00|159806.6|159676.6|159820|159690|159821.4|159691.4|159802|159672|24
1655443270000|2022-06-17 05:21:10|159819.4|159689.4|159819.5|159689.5|159824|159694|159812.5|159682.5|28
1655443280000|2022-06-17 05:21:20|159820.6|159690.6|159808.6|159678.6|159820.6|159690.6|159808.6|159678.6|28
1655443290000|2022-06-17 05:21:30|159807.2|159677.2|159799.1|159669.1|159813.3|159683.3|159797.9|159667.9|18
1655443300000|2022-06-17 05:21:40|159798.2|159668.2|159797.6|159667.6|159803.6|159673.6|159794.3|159664.3|21
1655443310000|2022-06-17 05:21:50|159799.3|159669.3|159797.1|159667.1|159800.4|159670.4|159793|159663|23
1655443320000|2022-06-17 05:22:00|159801|159671|159801.1|159671.1|159804.7|159674.7|159798.5|159668.5|18
1655443330000|2022-06-17 05:22:10|159799.3|159669.3|159797.1|159667.1|159804|159674|159797.1|159667.1|21
1655443340000|2022-06-17 05:22:20|159800.4|159670.4|159809.2|159679.2|159810.1|159680.1|159800.4|159670.4|22
1655443350000|2022-06-17 05:22:30|159809.7|159679.7|159803|159673|159809.7|159679.7|159801.8|159671.8|23
1655443360000|2022-06-17 05:22:40|159804.4|159674.4|159803.2|159673.2|159805.7|159675.7|159798.1|159668.1|23
1655443370000|2022-06-17 05:22:50|159802.8|159672.8|159806.6|159676.6|159806.6|159676.6|159797.5|159667.5|31
1655443380000|2022-06-17 05:23:00|159806.5|159676.5|159802.4|159672.4|159806.8|159676.8|159799.2|159669.2|24
1655443390000|2022-06-17 05:23:10|159799.1|159669.1|159811.5|159681.5|159814|159684|159798.1|159668.1|23
1655443400000|2022-06-17 05:23:20|159811.6|159681.6|159811.9|159681.9|159813.4|159683.4|159810.6|159680.6|19
1655443410000|2022-06-17 05:23:30|159811.8|159681.8|159816.8|159686.8|159817.3|159687.3|159811.8|159681.8|23
1655443420000|2022-06-17 05:23:40|159814.3|159684.3|159805.3|159675.3|159817.9|159687.9|159799.1|159669.1|33
1655443430000|2022-06-17 05:23:50|159805.8|159675.8|159797.9|159667.9|159805.8|159675.8|159797.6|159667.6|27
1655443440000|2022-06-17 05:24:00|159798.7|159668.7|159793.3|159663.3|159798.7|159668.7|159788.9|159658.9|30
1655443450000|2022-06-17 05:24:10|159792.7|159662.7|159624.4|159494.4|159792.7|159662.7|159623.8|159462.1|29
1655443460000|2022-06-17 05:24:20|159624.8|159494.8|159625.4|159495.4|159627|159497|159621.1|159491.1|24
1655443470000|2022-06-17 05:24:30|159624.8|159494.8|159631.4|159501.4|159667.6|159501.7|159624.1|159461.9|15
1655443480000|2022-06-17 05:24:40|159664.8|159534.8|159665.3|159535.3|159705.8|159546.9|159664.8|159502.8|27
1655443490000|2022-06-17 05:24:50|159673.1|159543.1|159669.3|159539.3|159711.6|159546.7|159665.2|159511.1|23
1655443500000|2022-06-17 05:25:00|159673.2|159543.2|159667.8|159537.8|159677.2|159547.2|159667.8|159537.8|17
1655443510000|2022-06-17 05:25:10|159667.7|159537.7|159669.6|159539.6|159675.5|159545.5|159667|159537|19
1655443520000|2022-06-17 05:25:20|159667.8|159537.8|159720.3|159512.7|159723.6|159554.8|159667|159503.7|20
1655443530000|2022-06-17 05:25:30|159722.6|159521.2|159682.8|159552.8|159730.8|159555|159681.7|159511.9|16
1655443540000|2022-06-17 05:25:40|159684.4|159554.4|159678.4|159548.4|159730.5|159554.4|159678.4|159513.3|17
1655443550000|2022-06-17 05:25:50|159678.3|159548.3|159681.4|159551.4|159683|159553|159678.3|159548.3|6
1655443560000|2022-06-17 05:26:00|159684.4|159554.4|159688.1|159558.1|159690.2|159560.2|159674.8|159544.8|19
1655443570000|2022-06-17 05:26:10|159683.3|159553.3|159729.3|159599.3|159772.6|159608.6|159680.2|159549.6|26
1655443580000|2022-06-17 05:26:20|159730.9|159600.9|159730.8|159600.8|159770.9|159610.4|159725.5|159567.7|20
1655443590000|2022-06-17 05:26:30|159731|159601|159739.5|159609.5|159742.3|159612.3|159731|159601|15
1655443600000|2022-06-17 05:26:40|159739|159609|159732.1|159602.1|159778|159609|159732.1|159572.5|10
1655443610000|2022-06-17 05:26:50|159731.4|159601.4|159731.9|159601.9|159732.9|159602.9|159731.4|159601.4|4
1655443620000|2022-06-17 05:27:00|159727.4|159597.4|159736|159606|159736|159606|159724.5|159594.5|8
1655443630000|2022-06-17 05:27:10|159734.9|159604.9|159735.7|159605.7|159736.7|159606.7|159734.2|159604.2|9
1655443640000|2022-06-17 05:27:20|159732.9|159602.9|159737.5|159607.5|159737.5|159607.5|159732.9|159602.9|8
1655443650000|2022-06-17 05:27:30|159737.3|159607.3|159738.6|159608.6|159738.7|159608.7|159733.7|159603.7|9
1655443660000|2022-06-17 05:27:40|159733.4|159603.4|159730.9|159600.9|159733.4|159603.4|159730.7|159600.7|7
1655443670000|2022-06-17 05:27:50|159725.4|159595.4|159737.3|159607.3|159738.6|159608.6|159725.4|159595.4|6
1655443680000|2022-06-17 05:28:00|159737.4|159607.4|159741.3|159611.3|159742.6|159612.6|159737.1|159607.1|10
1655443690000|2022-06-17 05:28:10|159736.7|159606.7|159740.9|159610.9|159741.3|159611.3|159735.4|159605.4|12
1655443700000|2022-06-17 05:28:20|159741.4|159611.4|159733.6|159603.6|159741.4|159611.4|159733.6|159603.6|5
1655443710000|2022-06-17 05:28:30|159736.9|159606.9|159741.1|159611.1|159746.2|159616.2|159731.6|159601.6|11
1655443720000|2022-06-17 05:28:40|159746|159616|159874.9|159744.9|159907.1|159748.9|159737.9|159607.9|20
1655443730000|2022-06-17 05:28:50|159876.3|159746.3|159884.2|159754.2|159916.7|159754.2|159873.4|159716.6|26
1655443740000|2022-06-17 05:29:00|159882|159752|159918.8|159715.4|159925.6|159757.7|159881.6|159703.2|18
1655443750000|2022-06-17 05:29:10|159919.5|159717.9|159879.9|159749.9|159919.5|159758.8|159879.9|159712.4|20
1655443760000|2022-06-17 05:29:20|159881.3|159751.3|159907.6|159699.4|159912.6|159751.5|159866.7|159699.4|31
1655443770000|2022-06-17 05:29:30|159906.5|159700.1|159952.9|159735.4|159975.2|159796|159906.5|159675.6|32
1655443780000|2022-06-17 05:29:40|159959.2|159727|159898.3|159768.3|159959.2|159783.6|159898.3|159725.8|23
1655443790000|2022-06-17 05:29:50|159898.5|159768.5|159897.3|159767.3|159947.9|159778.8|159897.3|159729.7|14
1655443800000|2022-06-17 05:30:00|159908.5|159778.5|159872|159742|159943.2|159785.9|159872|159705.7|14
1655443810000|2022-06-17 05:30:10|159898.7|159768.7|159979.1|159753.3|159979.3|159808.7|159887.3|159704.6|27
1655443820000|2022-06-17 05:30:20|159973.6|159758.1|159923|159793|159973.6|159797.4|159923|159750.4|21
1655443830000|2022-06-17 05:30:30|159919.9|159789.9|159940|159810|159940|159810|159919.9|159789.9|17
1655443840000|2022-06-17 05:30:40|159936.1|159806.1|159958.2|159757.8|159971.2|159811.8|159929.5|159739.5|23
1655443850000|2022-06-17 05:30:50|159962.9|159759.9|159928|159798|159973.4|159804|159924.1|159755.4|25
1655443860000|2022-06-17 05:31:00|159928.8|159798.8|159954.2|159746.3|159964.4|159798.8|159925.2|159746.3|15
1655443870000|2022-06-17 05:31:10|159955|159748|159927.9|159797.9|159963.7|159799.9|159900.8|159724.8|24
1655443880000|2022-06-17 05:31:20|159923.5|159793.5|159915.7|159785.7|159958.2|159795.8|159915.6|159746.8|26
1655443890000|2022-06-17 05:31:30|159915.6|159785.6|159913.7|159783.7|159925.7|159795.7|159913.7|159783.7|17
1655443900000|2022-06-17 05:31:40|159913.6|159783.6|159908.9|159778.9|159913.6|159783.6|159908.9|159778.9|16
1655443910000|2022-06-17 05:31:50|159910|159780|159909|159779|159911.1|159781.1|159908.8|159778.8|9
1655443920000|2022-06-17 05:32:00|159909.9|159779.9|159908.9|159778.9|159978.1|159796.9|159908.6|159709.3|20
1655443930000|2022-06-17 05:32:10|159908.6|159778.6|159949.1|159743.9|159953.1|159795.3|159907.9|159742.2|22
1655443940000|2022-06-17 05:32:20|159958.1|159738.2|159942.5|159731.3|159960.9|159792.7|159901|159727.7|27
1655443950000|2022-06-17 05:32:30|159897.2|159767.2|159895.4|159765.4|159947.4|159767.2|159886.7|159716.4|26
1655443960000|2022-06-17 05:32:40|159895.2|159765.2|159931.3|159728|159944.6|159765.2|159895.2|159721.4|22
1655443970000|2022-06-17 05:32:50|159899|159769|159897.4|159767.4|159936.6|159770.9|159897.2|159728.5|17
1655443980000|2022-06-17 05:33:00|159893.9|159763.9|159937.3|159807.3|159978.4|159807.8|159893.9|159736.6|36
1655443990000|2022-06-17 05:33:10|159936.5|159806.5|159911.5|159781.5|159977.9|159806.5|159878.6|159712.7|40
1655444000000|2022-06-17 05:33:20|159924.3|159794.3|159901.2|159771.2|159974.3|159809.7|159898.9|159717.7|34
1655444010000|2022-06-17 05:33:30|159901.8|159771.8|159891.7|159761.7|159962.2|159795.2|159886.6|159717.8|38
1655444020000|2022-06-17 05:33:40|159890.5|159760.5|159901.2|159771.2|159964|159799.5|159887.7|159726|38
1655444030000|2022-06-17 05:33:50|159938.4|159732.1|159915.2|159785.2|159978.4|159799.2|159889.6|159722.2|37
1655444040000|2022-06-17 05:34:00|159913.4|159783.4|159949|159730.6|159957|159798|159891.4|159730.1|36
1655444050000|2022-06-17 05:34:10|159931|159726.7|159928.3|159798.3|159955.5|159817.5|159887.5|159726.7|35
1655444060000|2022-06-17 05:34:20|159931.1|159801.1|159921.8|159791.8|159951.1|159801.1|159892.6|159716.2|40
1655444070000|2022-06-17 05:34:30|159913.6|159783.6|159907.1|159777.1|159948.8|159790.3|159890.3|159726.1|37
1655444080000|2022-06-17 05:34:40|159916.5|159786.5|159911.3|159781.3|159950.6|159789|159891.4|159717.4|38
1655444090000|2022-06-17 05:34:50|159916.7|159786.7|159929.8|159799.8|159951.3|159803.4|159889|159725.7|38
1655444100000|2022-06-17 05:35:00|159933.8|159803.8|159935.8|159733.8|159974.2|159805.6|159891.3|159723.8|38
1655444110000|2022-06-17 05:35:10|159901.7|159771.7|159899.3|159692.8|159943.9|159784.8|159854.1|159676.5|32
1655444120000|2022-06-17 05:35:20|159900.5|159689|159901.1|159693.3|159913.5|159748.8|159836.9|159647.9|36
1655444130000|2022-06-17 05:35:30|159858.7|159728.7|159928.3|159697.5|159928.3|159730.6|159846.6|159668.6|36
1655444140000|2022-06-17 05:35:40|159922.7|159701.5|159906.5|159699.9|159928.9|159737.8|159856.2|159663.5|39
1655444150000|2022-06-17 05:35:50|159904.9|159699.5|159902.4|159692.5|159917.7|159740.3|159836.7|159659.2|38
1655444160000|2022-06-17 05:36:00|159900.8|159682.6|159917.5|159684.1|159917.5|159747.8|159871.1|159675|38
1655444170000|2022-06-17 05:36:10|159918.5|159684.4|159865.1|159735.1|159918.5|159745.2|159847.6|159656.2|41
1655444180000|2022-06-17 05:36:20|159864.6|159734.6|159909.4|159697.3|159912.1|159739.9|159856.8|159679.1|36
1655444190000|2022-06-17 05:36:30|159904.9|159698.1|159906.8|159681|159915.4|159745.1|159869.5|159673.9|36
1655444200000|2022-06-17 05:36:40|159908.1|159682.2|159893.1|159682.4|159920.4|159746.1|159852.7|159666.4|32
1655444210000|2022-06-17 05:36:50|159888.6|159687.1|159906.1|159700.5|159920.7|159753.4|159859.3|159685.8|34
1655444220000|2022-06-17 05:37:00|159882.3|159752.3|159880.3|159750.3|159919.1|159752.3|159863.6|159668.6|40
1655444230000|2022-06-17 05:37:10|159912.9|159705.5|159885.5|159755.5|159920.8|159755.5|159862.8|159682.6|30
1655444240000|2022-06-17 05:37:20|159878.4|159748.4|159919.3|159700.8|159931.8|159759|159878.4|159677.5|36
1655444250000|2022-06-17 05:37:30|159919.1|159714.3|159916.3|159693.8|159927.6|159752.3|159873.1|159666.6|34
1655444260000|2022-06-17 05:37:40|159910.8|159689.6|159874.1|159744.1|159927.5|159754.6|159860.7|159681.8|35
1655444270000|2022-06-17 05:37:50|159914|159705.4|159922.6|159709.8|159926.7|159747.3|159877.3|159704.2|26
1655444280000|2022-06-17 05:38:00|159885.1|159755.1|159919.8|159713|159933.2|159757.9|159871|159686|29
1655444290000|2022-06-17 05:38:10|159925.7|159713.1|159884|159754|159925.7|159754|159873.1|159712.5|24
1655444300000|2022-06-17 05:38:20|159883.8|159753.8|159919.5|159704.7|159926.9|159753.8|159879.8|159698.3|29
1655444310000|2022-06-17 05:38:30|159924.1|159709.2|159926.9|159704.6|159930.3|159759.1|159870.7|159686|33
1655444320000|2022-06-17 05:38:40|159921.7|159701.4|159914|159709.3|159951.3|159756.7|159886.1|159663.9|36
1655444330000|2022-06-17 05:38:50|159885|159755|159924.3|159705|159927.8|159763.5|159877.9|159678.3|24
1655444340000|2022-06-17 05:39:00|159921.3|159706.4|159923.3|159701.3|159931.8|159766.2|159883.1|159701.3|29
1655444350000|2022-06-17 05:39:10|159873.4|159743.4|159921.1|159715.2|159936.2|159764.7|159870.3|159669.2|28
1655444360000|2022-06-17 05:39:20|159921|159716.3|159896.4|159691.8|159921.1|159759|159878.6|159691.8|21
1655444370000|2022-06-17 05:39:30|159882.1|159752.1|159921.1|159696.6|159929.7|159756.7|159882.1|159693.6|14
1655444380000|2022-06-17 05:39:40|159860.2|159730.2|159898.2|159693.5|159902.7|159750.1|159854.3|159689.9|19
1655444390000|2022-06-17 05:39:50|159861.8|159731.8|159874.6|159744.6|159923.8|159760.8|159857.6|159669.9|38
1655444400000|2022-06-17 05:40:00|159873.9|159743.9|159875.6|159745.6|159919.1|159746.7|159872.4|159676.7|25
1655444410000|2022-06-17 05:40:10|159875.7|159745.7|159916.3|159697.5|159924.2|159756.9|159868.5|159691|25
1655444420000|2022-06-17 05:40:20|159912.3|159694|159874.1|159744.1|159915.9|159744.4|159851.7|159681.9|26
1655444430000|2022-06-17 05:40:30|159876.5|159746.5|159868|159738|159918.1|159748.3|159868|159681|20
1655444440000|2022-06-17 05:40:40|159858.7|159728.7|159872.6|159742.6|159914.8|159749.5|159853.7|159686.4|19
1655444450000|2022-06-17 05:40:50|159877.4|159747.4|159867.9|159737.9|159892.6|159754|159845.4|159682.8|13
1655444460000|2022-06-17 05:41:00|159900.2|159687.6|159836.9|159706.9|159914.9|159745.4|159819.8|159660|38
1655444470000|2022-06-17 05:41:10|159822.6|159692.6|159910.8|159699.3|159930.5|159755.2|159821.8|159667.5|37
1655444480000|2022-06-17 05:41:20|159901|159700.3|159892.4|159668.8|159925.9|159746.7|159843.3|159668.8|37
1655444490000|2022-06-17 05:41:30|159877.8|159654.9|159913.1|159703.9|159930.9|159742.1|159843|159654.9|27
1655444500000|2022-06-17 05:41:40|159877.3|159747.3|159913.8|159707.9|159917.7|159753.6|159875.6|159702.4|17
1655444510000|2022-06-17 05:41:50|159911.5|159707.1|159914.1|159699.9|159916.9|159707.2|159908.5|159694.5|11
1655444520000|2022-06-17 05:42:00|159911.5|159695.6|159865.1|159735.1|159911.5|159744.9|159865.1|159695.6|15
1655444530000|2022-06-17 05:42:10|159870.6|159740.6|159874|159744|159877|159747|159868.8|159738.8|11
1655444540000|2022-06-17 05:42:20|159880.6|159750.6|159890|159760|159890.1|159760.1|159876.5|159746.5|9
1655444550000|2022-06-17 05:42:30|159890.2|159760.2|159868.6|159738.6|159914|159767.2|159868.6|159699.1|15
1655444560000|2022-06-17 05:42:40|159871.5|159741.5|159877|159747|159908.1|159747|159867.8|159701|15
1655444570000|2022-06-17 05:42:50|159876.8|159746.8|159911.3|159710.3|159911.3|159750.5|159874.3|159710.3|17
1655444580000|2022-06-17 05:43:00|159875.4|159745.4|159885.9|159755.9|159919.5|159759.3|159875|159706.7|14
1655444590000|2022-06-17 05:43:10|159886.9|159756.9|159897.8|159767.8|159972.7|159784.1|159884.8|159719.6|27
1655444600000|2022-06-17 05:43:20|159905.1|159775.1|159941.7|159736.9|159982|159807.1|159905.1|159693|32
1655444610000|2022-06-17 05:43:30|159888.9|159758.9|159933.6|159695.6|159964|159758.9|159888.9|159685.9|28
1655444620000|2022-06-17 05:43:40|159933|159700.6|159891.6|159761.6|159940.3|159761.6|159891.2|159700.6|14
1655444630000|2022-06-17 05:43:50|159924.9|159723|159918.9|159714.8|159939.6|159757.1|159882.7|159684.8|29
1655444640000|2022-06-17 05:44:00|159912|159690.6|159903.4|159673.3|159920.5|159741.4|159867.7|159666.4|35
1655444650000|2022-06-17 05:44:10|159902.5|159669.2|159883.6|159753.6|159903.3|159753.7|159877.8|159669.2|15
1655444660000|2022-06-17 05:44:20|159875.7|159745.7|159879.4|159749.4|159917.9|159753|159873.3|159712.3|13
1655444670000|2022-06-17 05:44:30|159880|159750|159904.2|159687.8|159949.6|159752.7|159870|159656.1|33
1655444680000|2022-06-17 05:44:40|159913.4|159703.9|159881.2|159751.2|159935.4|159758.2|159881.2|159693.8|14
1655444690000|2022-06-17 05:44:50|159877.3|159747.3|159930.1|159707.7|159930.9|159755.3|159877.3|159701.5|20
1655444700000|2022-06-17 05:45:00|159930.7|159708.3|159930.9|159717.7|159932.3|159752|159880.2|159708.3|17
1655444710000|2022-06-17 05:45:10|159932.9|159718.8|159938.7|159729|159942.2|159764.3|159883.5|159714|17
1655444720000|2022-06-17 05:45:20|159938.1|159727.5|159904|159774|159941.7|159776.1|159904|159726.6|16
1655444730000|2022-06-17 05:45:30|159902.7|159772.7|159905.8|159775.8|159948.8|159775.9|159902.3|159731.6|18
1655444740000|2022-06-17 05:45:40|159904.7|159774.7|159933.3|159803.3|159986.4|159803.3|159904.3|159721.3|32
1655444750000|2022-06-17 05:45:50|159926.8|159796.8|159923.2|159793.2|159971.3|159812.4|159908.4|159732.2|30
1655444760000|2022-06-17 05:46:00|159918.3|159788.3|159978|159752.9|160007.1|159788.3|159911.9|159736.5|35
1655444770000|2022-06-17 05:46:10|159978.4|159757|159985.8|159744.4|159990.8|159775.8|159968.5|159736.1|34
1655444780000|2022-06-17 05:46:20|159992.1|159739.7|159987.1|159739.9|159992.1|159806.4|159936.4|159739.7|28
1655444790000|2022-06-17 05:46:30|159984.3|159740.6|160002.5|159768.3|160011.4|159822.8|159950.6|159739.9|30
1655444800000|2022-06-17 05:46:40|160000.1|159771.8|159988.2|159786.8|160006.5|159786.8|159972.7|159750.7|32
1655444810000|2022-06-17 05:46:50|159951.6|159821.6|160008.2|159763.8|160010|159829.5|159951.6|159752.9|27
1655444820000|2022-06-17 05:47:00|160006.4|159762|159955.7|159825.7|160010.7|159827.9|159955.7|159760.5|23
1655444830000|2022-06-17 05:47:10|159957.5|159827.5|160025.2|159766.8|160039.5|159829.3|159956.1|159758.3|31
1655444840000|2022-06-17 05:47:20|160024.1|159761.2|160010.4|159803.6|160040|159845.8|159956.4|159761.2|38
1655444850000|2022-06-17 05:47:30|159973.3|159843.3|160012.9|159810.2|160033.3|159843.3|159969.5|159768.3|31
1655444860000|2022-06-17 05:47:40|160013.2|159802.9|159997.4|159795.1|160016.1|159848.7|159963.5|159784.6|26
1655444870000|2022-06-17 05:47:50|160004|159797.4|160001.1|159788.6|160005.5|159797.6|159988.6|159765.9|23
1655444880000|2022-06-17 05:48:00|159989.9|159786.9|160005.7|159796.4|160011.7|159839.9|159955.7|159761.4|22
1655444890000|2022-06-17 05:48:10|160018.8|159783.9|160003.9|159797.9|160018.8|159835.7|159965.7|159783.9|15
1655444900000|2022-06-17 05:48:20|160008|159793.9|160009.6|159795.3|160014|159801.5|160005.6|159793|25
1655444910000|2022-06-17 05:48:30|160010.5|159796.2|159989.7|159776.3|160010.5|159840|159949.1|159734.8|26
1655444920000|2022-06-17 05:48:40|159997.7|159788.9|159978.7|159848.7|160018.2|159848.7|159973|159752.2|30
1655444930000|2022-06-17 05:48:50|160011.2|159810.6|159973.7|159843.7|160037.3|159843.7|159973.7|159780.6|19
1655444940000|2022-06-17 05:49:00|159973.2|159843.2|159975.1|159845.1|160015.6|159846.4|159973.2|159807.5|19
1655444950000|2022-06-17 05:49:10|159975.9|159845.9|159975.8|159845.8|159977|159847|159975.3|159845.3|10
1655444960000|2022-06-17 05:49:20|159976.1|159846.1|160014.1|159803.7|160016.3|159849.4|159959.3|159792.6|20
1655444970000|2022-06-17 05:49:30|160013.6|159801.1|159970.9|159840.9|160015.3|159841.9|159969.1|159800.6|20
1655444980000|2022-06-17 05:49:40|159970|159840|159971.2|159841.2|160007.4|159842.5|159963.5|159805.9|15
1655444990000|2022-06-17 05:49:50|159969|159839|159969.4|159839.4|160006.4|159841.5|159968|159802.6|17
1655445000000|2022-06-17 05:50:00|159971.4|159841.4|159954.8|159824.8|160007.3|159852.9|159952.5|159779.7|18
1655445010000|2022-06-17 05:50:10|159991.4|159789.1|159956.8|159826.8|160003|159826.9|159956.5|159767.5|23
1655445020000|2022-06-17 05:50:20|159956.1|159826.1|160006.5|159798.5|160012.7|159846.1|159955|159793.7|35
1655445030000|2022-06-17 05:50:30|159998|159794.3|159987.4|159786.7|160001|159837.2|159961|159782.8|31
1655445040000|2022-06-17 05:50:40|159986.1|159783.2|159993.3|159780.5|159994|159784.8|159986.1|159778.5|19
1655445050000|2022-06-17 05:50:50|159952.4|159822.4|159994.8|159777.8|159996.9|159822.6|159951.7|159776.5|13
1655445060000|2022-06-17 05:51:00|159951.5|159821.5|159947.3|159817.3|159984.5|159821.5|159941.6|159771.4|33
1655445070000|2022-06-17 05:51:10|159946|159816|159965.4|159835.4|160008.7|159840.3|159944.5|159771.2|31
1655445080000|2022-06-17 05:51:20|159998.8|159786.4|160091.5|159961.5|160091.5|159961.5|159970.5|159786.4|32
1655445090000|2022-06-17 05:51:30|160126.1|159909.7|160129.3|159922.7|160152.5|159973.8|160073.7|159909.7|30
1655445100000|2022-06-17 05:51:40|160092.4|159962.4|160101.6|159971.6|160168.7|159991.9|160084.6|159934.3|25
1655445110000|2022-06-17 05:51:50|160099.9|159969.9|160101.2|159971.2|160161|159972.8|160095.4|159928.8|20
1655445120000|2022-06-17 05:52:00|160100.6|159970.6|160149.5|159900|160151.4|159970.6|160100.6|159888.2|29
1655445130000|2022-06-17 05:52:10|160145.8|159903.7|160160.5|159891.9|160160.5|159916.7|160130.7|159891.9|20
1655445140000|2022-06-17 05:52:20|160160.7|159898.2|160151|159911.1|160160.7|159927.8|160107.5|159886.7|24
1655445150000|2022-06-17 05:52:30|160146.9|159913.4|160134.5|159914.4|160152.8|159919.1|160121.7|159890|29
1655445160000|2022-06-17 05:52:40|160131.6|159916.4|160141.7|159906.3|160145.3|159916.4|160131.6|159902.4|11
1655445170000|2022-06-17 05:52:50|160140.2|159908.2|160211.3|160007.7|160227.3|160007.7|160135|159902.1|26
1655445180000|2022-06-17 05:53:00|160216.2|160005.3|160078.8|159948.8|160228.8|160049|160078.8|159909.7|23
1655445190000|2022-06-17 05:53:10|160123.4|159865.5|160107|159875.5|160123.8|159877|160080.7|159851.3|32
1655445200000|2022-06-17 05:53:20|160076.9|159874.7|160050.4|159920.4|160094.5|159929.8|160037.6|159872|25
1655445210000|2022-06-17 05:53:30|160050.2|159920.2|160087.7|159882.6|160094.1|159924.7|160043.6|159880.9|20
1655445220000|2022-06-17 05:53:40|160087.6|159881.5|160053.4|159923.4|160090.5|159923.4|160044.4|159879.9|16
1655445230000|2022-06-17 05:53:50|160044.2|159914.2|160052|159922|160090.4|159922|160039.8|159881.2|20
1655445240000|2022-06-17 05:54:00|160091|159888.5|160050.4|159920.4|160092.6|159942.3|160042.7|159888|25
1655445250000|2022-06-17 05:54:10|160045|159915|160063.5|159933.5|160068.7|159938.7|160040.7|159910.7|21
1655445260000|2022-06-17 05:54:20|160061.8|159931.8|160054.8|159924.8|160067.7|159937.7|160007.4|159877.4|18
1655445270000|2022-06-17 05:54:30|160054.9|159924.9|160052.6|159922.6|160056.5|159926.5|160029.4|159899.4|18
1655445280000|2022-06-17 05:54:40|160057.2|159927.2|160123.2|159894.3|160123.2|159949.2|160041.9|159892.7|29
1655445290000|2022-06-17 05:54:50|160105.9|159892.1|160076.2|159946.2|160117.2|159946.7|160061.8|159892.1|31
1655445300000|2022-06-17 05:55:00|160077.7|159947.7|160100.5|159896.8|160108|159948.5|160064|159891|18
1655445310000|2022-06-17 05:55:10|160100|159896.7|160045.3|159915.3|160104.4|159940.3|160045.3|159879.9|13
1655445320000|2022-06-17 05:55:20|160080.4|159880.1|160093.3|159863.7|160093.3|159924|160047.2|159863.7|18
1655445330000|2022-06-17 05:55:30|160089.2|159870.7|160087|159957|160127.5|159960.8|160083.7|159870.7|23
1655445340000|2022-06-17 05:55:40|160087.2|159957.2|160134.1|160004.1|160179.8|160006.6|160086.5|159923.7|27
1655445350000|2022-06-17 05:55:50|160134.4|160004.4|160133.3|160003.3|160171.9|160004.4|160126.8|159968.7|28
1655445360000|2022-06-17 05:56:00|160132.6|160002.6|160181.6|159978.6|160182.4|160014.9|160130.1|159975.2|21
1655445370000|2022-06-17 05:56:10|160144.4|160014.4|160128|159908.9|160149.2|160014.4|160086.6|159908.9|28
1655445380000|2022-06-17 05:56:20|160126.3|159910.8|160120.7|159919.1|160130|159919.1|160118.7|159906.5|7
1655445390000|2022-06-17 05:56:30|160084|159954|160153.1|160023.1|160182.8|160023.4|160084|159954|20
1655445400000|2022-06-17 05:56:40|160153.7|160023.7|160146.6|159932.6|160186.4|160023.7|160096|159924.6|31
1655445410000|2022-06-17 05:56:50|160143.3|159934.8|160128.2|159923.6|160143.4|159974.3|160087.2|159920.1|14
1655445420000|2022-06-17 05:57:00|160093|159963|160098.6|159968.6|160155|159988.4|160091|159918.7|22
1655445430000|2022-06-17 05:57:10|160096.7|159966.7|160128.2|159914.5|160136|159966.8|160086.6|159912.3|35
1655445440000|2022-06-17 05:57:20|160127.4|159914.9|160119.6|159989.6|160162.8|159994.7|160095.8|159914.9|21
1655445450000|2022-06-17 05:57:30|160157.1|159956.2|160118.1|159988.1|160157.4|159993.5|160118.1|159956.2|19
1655445460000|2022-06-17 05:57:40|160118|159988|160116.9|159986.9|160122.9|159992.9|160116.9|159986.9|11
1655445470000|2022-06-17 05:57:50|160151.9|159950.1|160098.4|159968.4|160151.9|159993.5|160098|159950.1|20
1655445480000|2022-06-17 05:58:00|160107.8|159977.8|160105.8|159975.8|160115.7|159985.7|160100.3|159970.3|20
1655445490000|2022-06-17 05:58:10|160107.5|159977.5|160096.8|159966.8|160117.3|159987.3|160092.7|159962.7|15
1655445500000|2022-06-17 05:58:20|160096.4|159966.4|160097.3|159967.3|160101.6|159971.6|160094.1|159964.1|15
1655445510000|2022-06-17 05:58:30|160100|159970|160098.6|159968.6|160104.3|159974.3|160094.4|159964.4|13
1655445520000|2022-06-17 05:58:40|160098.5|159968.5|160090.5|159960.5|160098.5|159968.5|160084.3|159954.3|20
1655445530000|2022-06-17 05:58:50|160086.2|159956.2|160093.8|159963.8|160099.7|159969.7|160086.2|159956.2|36
1655445540000|2022-06-17 05:59:00|160088.6|159958.6|160110.4|159980.4|160118.8|159988.8|160083.5|159953.5|25
1655445550000|2022-06-17 05:59:10|160104.9|159974.9|160115.6|159985.6|160116.1|159986.1|160104.9|159974.9|10
1655445560000|2022-06-17 05:59:20|160112.9|159982.9|160117.8|159987.8|160154.8|159987.9|160112.9|159952.2|6
1655445570000|2022-06-17 05:59:30|160169.1|159933.3|160131.5|160001.5|160169.1|160004.7|160109.3|159933.3|14
1655445580000|2022-06-17 05:59:40|160139.4|160009.4|160151.9|160021.9|160172.6|160042.6|160118.7|159956.6|32
1655445590000|2022-06-17 05:59:50|160151.3|160021.3|160182.5|160052.5|160214.2|160054.4|160147|160013.9|31
1655445600000|2022-06-17 06:00:00|160181.7|160051.7|160294.2|160091.1|160294.2|160116.9|160181.7|160050.5|35
1655445610000|2022-06-17 06:00:10|160265.6|160135.6|160337.9|160136|160360.3|160184.2|160265.6|160115.9|40
1655445620000|2022-06-17 06:00:20|160343|160132.1|160335.1|160122.5|160346.8|160174.7|160294.7|160122.5|37
1655445630000|2022-06-17 06:00:30|160327.5|160123|160321.8|160121.1|160331.3|160159.6|160286.3|160118.4|28
1655445640000|2022-06-17 06:00:40|160286.7|160156.7|160284.8|160154.8|160333.8|160167.1|160282.9|160114.7|36
1655445650000|2022-06-17 06:00:50|160284|160154|160286.9|160156.9|160295.1|160165.1|160282|160152|32
1655445660000|2022-06-17 06:01:00|160287.6|160157.6|160273|160143|160308.5|160160.9|160261.7|160099.5|30
1655445670000|2022-06-17 06:01:10|160278.6|160148.6|160300.3|160170.3|160325.4|160172.7|160278.6|160122.2|29
1655445680000|2022-06-17 06:01:20|160299.7|160169.7|160337.8|160137|160339.2|160172.4|160294.5|160137|30
1655445690000|2022-06-17 06:01:30|160303.1|160173.1|160318|160188|160361.2|160189.3|160302|160137.5|23
1655445700000|2022-06-17 06:01:40|160317.5|160187.5|160316.8|160186.8|160317.5|160187.5|160315.4|160185.4|20
1655445710000|2022-06-17 06:01:50|160316.6|160186.6|160347.6|160217.6|160362.7|160232.7|160316.6|160186.6|34
1655445720000|2022-06-17 06:02:00|160345.2|160215.2|160388.7|160258.7|160388.7|160258.7|160344.7|160214.7|35
1655445730000|2022-06-17 06:02:10|160388.1|160258.1|160401.1|160191.4|160423|160258.7|160377.5|160191.4|36
1655445740000|2022-06-17 06:02:20|160401.4|160191.2|160366.5|160161|160403|160228.1|160325.3|160149.1|32
1655445750000|2022-06-17 06:02:30|160369.2|160153.3|160393.6|160187.4|160419.6|160237.7|160349.5|160151.8|38
1655445760000|2022-06-17 06:02:40|160389.9|160188.8|160344.2|160214.2|160395.9|160215|160342.6|160157.6|35
1655445770000|2022-06-17 06:02:50|160343.8|160213.8|160348|160218|160390.4|160222.8|160343.2|160179.7|31
1655445780000|2022-06-17 06:03:00|160347.8|160217.8|160342.4|160212.4|160386.2|160222|160325.3|160185.2|30
1655445790000|2022-06-17 06:03:10|160337.7|160207.7|160341.3|160211.3|160341.9|160211.9|160332.7|160202.7|34
1655445800000|2022-06-17 06:03:20|160342.4|160212.4|160332|160202|160362.4|160232.4|160312|160200.1|35
1655445810000|2022-06-17 06:03:30|160341.7|160211.7|160341|160211|160350.8|160220.8|160335.8|160205.8|33
1655445820000|2022-06-17 06:03:40|160340.3|160210.3|160339.8|160209.8|160343.8|160213.8|160338.3|160208.3|26
1655445830000|2022-06-17 06:03:50|160340|160210|160342.4|160212.4|160343.7|160213.7|160340|160210|17
1655445840000|2022-06-17 06:04:00|160343.5|160213.5|160348.6|160218.6|160348.6|160218.6|160335.5|160205.5|20
1655445850000|2022-06-17 06:04:10|160349.6|160219.6|160338.9|160208.9|160350.2|160220.2|160335.3|160205.3|29
1655445860000|2022-06-17 06:04:20|160340.8|160210.8|160343.7|160213.7|160345.3|160215.3|160337.1|160207.1|26
1655445870000|2022-06-17 06:04:30|160343.3|160213.3|160348|160218|160348.3|160218.3|160343.2|160213.2|25
1655445880000|2022-06-17 06:04:40|160348.2|160218.2|160348|160218|160351.6|160221.6|160347.5|160217.5|21
1655445890000|2022-06-17 06:04:50|160351.7|160221.7|160345|160215|160354.1|160224.1|160335.1|160205.1|28
1655445900000|2022-06-17 06:05:00|160343.5|160213.5|160361.2|160231.2|160361.2|160231.2|160313.9|160207.2|32
1655445910000|2022-06-17 06:05:10|160358.3|160228.3|160356.8|160226.8|160395.6|160265.6|160335.1|160220|36
1655445920000|2022-06-17 06:05:20|160357.6|160227.6|160356|160226|160357.6|160227.6|160345.7|160215.7|25
1655445930000|2022-06-17 06:05:30|160355.2|160225.2|160359.5|160229.5|160363.3|160233.3|160355.2|160225.2|29
1655445940000|2022-06-17 06:05:40|160359.3|160229.3|160363.3|160233.3|160363.4|160233.4|160359.2|160229.2|22
1655445950000|2022-06-17 06:05:50|160362.7|160232.7|160364|160234|160364.1|160234.1|160362.7|160232.7|20
1655445960000|2022-06-17 06:06:00|160364.3|160234.3|160361.5|160231.5|160365.1|160235.1|160354.1|160224.1|30
1655445970000|2022-06-17 06:06:10|160360.7|160230.7|160360.4|160230.4|160360.7|160230.7|160356.7|160226.7|27
1655445980000|2022-06-17 06:06:20|160360.3|160230.3|160366.1|160236.1|160366.1|160236.1|160359.7|160229.7|20
1655445990000|2022-06-17 06:06:30|160365.9|160235.9|160362.4|160232.4|160365.9|160235.9|160362.4|160232.4|23
1655446000000|2022-06-17 06:06:40|160362.5|160232.5|160359.3|160229.3|160364.2|160254.3|160343.3|160228.5|24
1655446010000|2022-06-17 06:06:50|160358.4|160228.4|160344.8|160214.8|160363.3|160233.3|160344.7|160214.7|31
1655446020000|2022-06-17 06:07:00|160344.7|160214.7|160347.3|160217.3|160353.7|160241.4|160331.1|160208.3|28
1655446030000|2022-06-17 06:07:10|160343.3|160213.3|160357.7|160227.7|160402|160227.7|160343.3|160179.4|27
1655446040000|2022-06-17 06:07:20|160357.4|160227.4|160302.1|160172.1|160357.4|160227.4|160280.3|160150.3|38
1655446050000|2022-06-17 06:07:30|160303.4|160173.4|160300.4|160170.4|160303.9|160173.9|160293.7|160163.7|31
1655446060000|2022-06-17 06:07:40|160302.4|160172.4|160294.2|160164.2|160302.7|160172.7|160291.6|160161.6|21
1655446070000|2022-06-17 06:07:50|160290.9|160160.9|160273.4|160143.4|160291.4|160161.4|160273.3|160143.3|35
1655446080000|2022-06-17 06:08:00|160274.3|160144.3|160280|160150|160285.5|160155.5|160272.3|160142.3|36
1655446090000|2022-06-17 06:08:10|160280.5|160150.5|160304.1|160174.1|160307.9|160177.9|160279.2|160149.2|20
1655446100000|2022-06-17 06:08:20|160304.6|160174.6|160311.4|160181.4|160316.8|160186.8|160303.5|160173.5|23
1655446110000|2022-06-17 06:08:30|160315.2|160185.2|160310|160180|160315.5|160185.5|160309.7|160179.7|18
1655446120000|2022-06-17 06:08:40|160310.2|160180.2|160311.8|160181.8|160312.8|160182.8|160309.4|160179.4|16
1655446130000|2022-06-17 06:08:50|160311.9|160181.9|160319.4|160189.4|160321.8|160191.8|160311.3|160181.3|17
1655446140000|2022-06-17 06:09:00|160319.3|160189.3|160306.2|160176.2|160319.9|160189.9|160304.7|160174.7|29
1655446150000|2022-06-17 06:09:10|160307.1|160177.1|160305.6|160175.6|160308.4|160178.4|160304.4|160174.4|20
1655446160000|2022-06-17 06:09:20|160299.8|160169.8|160298.4|160168.4|160306.6|160176.6|160296.3|160166.3|22
1655446170000|2022-06-17 06:09:30|160297.5|160167.5|160298.2|160168.2|160300.5|160170.5|160290.7|160160.7|21
1655446180000|2022-06-17 06:09:40|160297.6|160167.6|160295.8|160165.8|160299.4|160169.4|160293.6|160163.6|21
1655446190000|2022-06-17 06:09:50|160295.7|160165.7|160292.7|160162.7|160296.5|160166.5|160290.3|160160.3|14
1655446200000|2022-06-17 06:10:00|160289.3|160159.3|160232.3|160102.3|160289.3|160167|160229.6|160099.6|36
1655446210000|2022-06-17 06:10:10|160234.3|160104.3|160236.9|160106.9|160241.1|160111.1|160232.9|160102.9|30
1655446220000|2022-06-17 06:10:20|160236.5|160106.5|160227.7|160097.7|160242.4|160112.4|160223.6|160093.6|28
1655446230000|2022-06-17 06:10:30|160224.1|160094.1|160097.9|159967.9|160236.3|160106.3|160095.2|159965.2|38
1655446240000|2022-06-17 06:10:40|160095.5|159965.5|160054.3|159924.3|160121|159991|160044.7|159884.9|37
1655446250000|2022-06-17 06:10:50|160053.9|159923.9|160036.1|159906.1|160057.2|159927.2|160030.3|159900.3|36
1655446260000|2022-06-17 06:11:00|160034.5|159904.5|160029.3|159899.3|160041.5|159911.5|160027.8|159897.8|32
1655446270000|2022-06-17 06:11:10|160028.3|159898.3|160052.2|159922.2|160089.8|159941.3|160028.3|159862.3|39
1655446280000|2022-06-17 06:11:20|160053.6|159923.6|160008.2|159878.2|160071.8|159923.6|159999.3|159831.8|39
1655446290000|2022-06-17 06:11:30|160042.8|159841|160039.9|159909.9|160046.7|159916.7|160003|159841|38
1655446300000|2022-06-17 06:11:40|160038.5|159908.5|160035|159905|160050.4|159920.4|160034.5|159904.5|39
1655446310000|2022-06-17 06:11:50|160032.1|159902.1|160063.9|159933.9|160070.6|159940.6|160026|159861.1|35
1655446320000|2022-06-17 06:12:00|160065.8|159935.8|160055.2|159925.2|160066.8|159936.8|160049.8|159919.8|38
1655446330000|2022-06-17 06:12:10|160054.2|159924.2|160048|159918|160087.5|159926.5|160047.6|159887.3|28
1655446340000|2022-06-17 06:12:20|160047.9|159917.9|160069|159939|160069.6|159939.6|160046.6|159916.6|28
1655446350000|2022-06-17 06:12:30|160069.1|159939.1|160069.1|159939.1|160075.3|159945.3|160064.4|159934.4|33
1655446360000|2022-06-17 06:12:40|160068.4|159938.4|160046.1|159916.1|160068.4|159938.4|160036.4|159906.4|33
1655446370000|2022-06-17 06:12:50|160044.4|159914.4|160055.9|159925.9|160062|159932|160044.4|159914.4|33
1655446380000|2022-06-17 06:13:00|160054.3|159924.3|160058.7|159928.7|160066.2|159936.2|160041.7|159911.7|35
1655446390000|2022-06-17 06:13:10|160057.1|159927.1|160047.8|159917.8|160067.8|159937.8|160041.9|159911.9|37
1655446400000|2022-06-17 06:13:20|160052.2|159922.2|160053.7|159923.7|160066.8|159936.8|160049.5|159919.5|34
1655446410000|2022-06-17 06:13:30|160054.9|159924.9|160066|159936|160066|159936|160053.4|159923.4|33
1655446420000|2022-06-17 06:13:40|160065|159935|160058.3|159928.3|160066.2|159936.2|160055.8|159925.8|32
1655446430000|2022-06-17 06:13:50|160058.2|159928.2|160053.5|159923.5|160061.7|159931.7|160048.8|159918.8|37
1655446440000|2022-06-17 06:14:00|160056.1|159926.1|160035.2|159905.2|160059.8|159929.8|160017.6|159887.6|38
1655446450000|2022-06-17 06:14:10|160035.7|159905.7|160027.7|159897.7|160036.1|159906.1|160024.5|159894.5|35
1655446460000|2022-06-17 06:14:20|160027.2|159897.2|159992.4|159862.4|160034.3|159904.3|159992.4|159862.4|30
1655446470000|2022-06-17 06:14:30|160002.5|159872.5|160025.3|159895.3|160029.8|159899.8|159994.6|159864.6|37
1655446480000|2022-06-17 06:14:40|160023.9|159893.9|160022.1|159892.1|160032.9|159902.9|160016.8|159886.8|36
1655446490000|2022-06-17 06:14:50|160039.7|159909.7|160061|159931|160066.8|159936.8|160039.7|159909.7|37
1655446500000|2022-06-17 06:15:00|160052.7|159922.7|160061.3|159931.3|160062.1|159932.1|160052.7|159922.7|34
1655446510000|2022-06-17 06:15:10|160059.6|159929.6|160058.6|159928.6|160063.2|159933.2|160046|159916|33
1655446520000|2022-06-17 06:15:20|160061.5|159931.5|160063.9|159933.9|160068.9|159938.9|160059.6|159929.6|30
1655446530000|2022-06-17 06:15:30|160064.2|159934.2|160065.8|159935.8|160072.2|159942.2|160036.7|159906.7|33
1655446540000|2022-06-17 06:15:40|160068.7|159938.7|160063.8|159933.8|160069.9|159939.9|160059.1|159929.1|27
1655446550000|2022-06-17 06:15:50|160063.5|159933.5|160057.5|159927.5|160075.2|159945.2|160018.7|159888.7|33
1655446560000|2022-06-17 06:16:00|160056.1|159926.1|160000.6|159910.6|160079.3|159950.5|159993.7|159882|33
1655446570000|2022-06-17 06:16:10|159993.5|159903.5|160028.8|159898.8|160028.8|159903.5|159993.5|159882.3|38
1655446580000|2022-06-17 06:16:20|160029.2|159899.2|160017.2|159887.2|160029.4|159899.4|160008.6|159878.6|38
1655446590000|2022-06-17 06:16:30|160014.6|159884.6|160020.9|159890.9|160025.4|159907.7|159984.3|159884.1|33
1655446600000|2022-06-17 06:16:40|160022.6|159892.6|160028.4|159898.4|160030.3|159900.3|160017.1|159887.1|28
1655446610000|2022-06-17 06:16:50|160028.8|159898.8|160027.8|159897.8|160031.9|159901.9|160023|159893|19
1655446620000|2022-06-17 06:17:00|160026.3|159896.3|159990.7|159860.7|160029.9|159899.9|159980.7|159860.7|29
1655446630000|2022-06-17 06:17:10|159994.6|159864.6|159984.1|159854.1|159994.6|159864.6|159982.8|159852.8|28
1655446640000|2022-06-17 06:17:20|159989.2|159859.2|159974.3|159844.3|159989.6|159859.6|159974.3|159844.3|33
1655446650000|2022-06-17 06:17:30|159976.6|159846.6|159993.1|159863.1|160008.8|159894.9|159971.8|159844.1|34
1655446660000|2022-06-17 06:17:40|159988.9|159858.9|159911.4|159781.4|159993.5|159863.5|159904.8|159774.8|34
1655446670000|2022-06-17 06:17:50|159924.7|159794.7|159913.2|159783.2|159924.7|159794.7|159901.7|159771.7|37
1655446680000|2022-06-17 06:18:00|159914.4|159784.4|159930.2|159800.2|159936.9|159806.9|159914.1|159784.1|36
1655446690000|2022-06-17 06:18:10|159930.7|159800.7|159930|159800|159937.9|159807.9|159926.8|159796.8|36
1655446700000|2022-06-17 06:18:20|159933.2|159803.2|159938.4|159808.4|159939.4|159809.4|159928.1|159798.1|33
1655446710000|2022-06-17 06:18:30|159938.6|159808.6|159942.4|159812.4|159953.7|159823.7|159938.3|159808.3|29
1655446720000|2022-06-17 06:18:40|159941.7|159811.7|159949.7|159819.7|159959.2|159829.2|159939.1|159809.1|36
1655446730000|2022-06-17 06:18:50|159949.6|159819.6|159951.8|159821.8|159956.7|159826.7|159942.1|159812.1|33
1655446740000|2022-06-17 06:19:00|159950.9|159820.9|159949.7|159819.7|159954.7|159824.7|159946.6|159816.6|30
1655446750000|2022-06-17 06:19:10|159949.3|159819.3|159945.4|159815.4|159961.7|159831.7|159941.5|159811.5|37
1655446760000|2022-06-17 06:19:20|159948.3|159818.3|159940.4|159810.4|159958.3|159828.3|159940.4|159810.4|36
1655446770000|2022-06-17 06:19:30|159937.9|159807.9|159940.6|159810.6|159952.4|159822.4|159936.7|159806.7|32
1655446780000|2022-06-17 06:19:40|159939.4|159809.4|159944.3|159814.3|159960.6|159830.6|159934.4|159804.4|27
1655446790000|2022-06-17 06:19:50|159942.5|159812.5|159937.5|159807.5|159948|159818|159921.4|159791.4|31
1655446800000|2022-06-17 06:20:00|159932.4|159802.4|159938.2|159808.2|159942|159812|159925.6|159795.6|33
1655446810000|2022-06-17 06:20:10|159938.7|159808.7|159941.6|159811.6|159945|159815|159934.4|159804.4|33
1655446820000|2022-06-17 06:20:20|159943.9|159813.9|159951.7|159821.7|159951.7|159821.7|159929.7|159799.7|33
1655446830000|2022-06-17 06:20:30|159949.3|159819.3|159937.2|159807.2|159950.8|159820.8|159931.4|159801.4|34
1655446840000|2022-06-17 06:20:40|159938.7|159808.7|159930.9|159800.9|159938.7|159808.7|159929.9|159799.9|31
1655446850000|2022-06-17 06:20:50|159932.4|159802.4|159899.9|159769.9|159932.4|159802.4|159873.6|159743.6|30
1655446860000|2022-06-17 06:21:00|159895.4|159765.4|159896.6|159766.6|159905.1|159775.1|159890.1|159760.1|31
1655446870000|2022-06-17 06:21:10|159892.6|159762.6|159886.5|159756.5|159894.3|159764.3|159884.3|159754.3|25
1655446880000|2022-06-17 06:21:20|159883.4|159753.4|159889.3|159759.3|159895.6|159765.6|159880.4|159750.4|29
1655446890000|2022-06-17 06:21:30|159886.8|159756.8|159891.7|159761.7|159891.8|159761.8|159885.9|159755.9|17
1655446900000|2022-06-17 06:21:40|159891.9|159761.9|159887.5|159757.5|159893.6|159763.6|159883.9|159753.9|16
1655446910000|2022-06-17 06:21:50|159890.7|159760.7|159871.7|159741.7|159890.7|159760.7|159862|159732|29
1655446920000|2022-06-17 06:22:00|159872.4|159742.4|159744|159614|159877.1|159747.1|159735.4|159605.4|32
1655446930000|2022-06-17 06:22:10|159746.2|159616.2|159748.1|159618.1|159753.5|159623.5|159730.8|159600.8|31
1655446940000|2022-06-17 06:22:20|159750.3|159620.3|159785.4|159655.4|159790|159660|159747.4|159617.4|31
1655446950000|2022-06-17 06:22:30|159786.6|159656.6|159783.9|159653.9|159791.5|159661.5|159782.5|159652.5|26
1655446960000|2022-06-17 06:22:40|159785.2|159655.2|159787.5|159657.5|159790|159660|159782.3|159652.3|26
1655446970000|2022-06-17 06:22:50|159787.3|159657.3|159795.4|159665.4|159796.4|159666.4|159787.3|159657.3|27
1655446980000|2022-06-17 06:23:00|159797.2|159667.2|159795.5|159665.5|159798|159668|159789.1|159659.1|29
1655446990000|2022-06-17 06:23:10|159790.3|159660.3|159790.6|159660.6|159801.8|159671.8|159787.5|159657.5|30
1655447000000|2022-06-17 06:23:20|159791|159661|159795.7|159665.7|159795.7|159665.7|159785.1|159655.1|22
1655447010000|2022-06-17 06:23:30|159794.9|159664.9|159798.2|159668.2|159803.6|159673.6|159794.9|159664.9|15
1655447020000|2022-06-17 06:23:40|159797.9|159667.9|159801.4|159671.4|159802.4|159672.4|159797.9|159667.9|20
1655447030000|2022-06-17 06:23:50|159801.3|159671.3|159782|159652|159801.3|159671.3|159781.3|159651.3|37
1655447040000|2022-06-17 06:24:00|159791.3|159661.3|159793.8|159663.8|159795.1|159665.1|159781.4|159651.4|40
1655447050000|2022-06-17 06:24:10|159796.3|159666.3|159796.8|159666.8|159799|159669|159780.2|159650.2|32
1655447060000|2022-06-17 06:24:20|159797.7|159667.7|159792.9|159662.9|159798|159668|159787.1|159657.1|29
1655447070000|2022-06-17 06:24:30|159793.5|159663.5|159798.8|159668.8|159798.8|159668.8|159786.2|159656.2|17
1655447080000|2022-06-17 06:24:40|159790.3|159660.3|159788.6|159658.6|159795|159665|159782.7|159652.7|31
1655447090000|2022-06-17 06:24:50|159789.4|159659.4|159787.1|159657.1|159792.8|159662.8|159781.7|159651.7|38
1655447100000|2022-06-17 06:25:00|159784.7|159654.7|159814.3|159684.3|159818.6|159688.6|159782.8|159652.8|35
1655447110000|2022-06-17 06:25:10|159820.8|159690.8|159819.3|159689.3|159820.8|159690.8|159813.7|159683.7|25
1655447120000|2022-06-17 06:25:20|159819|159689|159805.4|159675.4|159819.5|159689.5|159805.4|159675.4|29
1655447130000|2022-06-17 06:25:30|159805.1|159675.1|159806.9|159676.9|159811.2|159681.2|159799.7|159669.7|25
1655447140000|2022-06-17 06:25:40|159809.7|159679.7|159808.4|159678.4|159817.4|159687.4|159808|159678|27
1655447150000|2022-06-17 06:25:50|159812.6|159682.6|159810|159680|159813.5|159683.5|159807.4|159677.4|17
1655447160000|2022-06-17 06:26:00|159809.9|159679.9|159807.3|159677.3|159811.1|159681.1|159803.4|159673.4|25
1655447170000|2022-06-17 06:26:10|159807.5|159677.5|159816.4|159686.4|159816.8|159686.8|159807.5|159677.5|18
1655447180000|2022-06-17 06:26:20|159813.2|159683.2|159814.7|159684.7|159824.4|159694.4|159809.1|159679.1|26
1655447190000|2022-06-17 06:26:30|159814|159684|159830.4|159700.4|159833.1|159703.1|159814|159684|30
1655447200000|2022-06-17 06:26:40|159829.7|159699.7|159832.5|159702.5|159837.2|159707.2|159827|159697|28
1655447210000|2022-06-17 06:26:50|159833.5|159703.5|159847|159717|159847|159717|159827.8|159697.8|24
1655447220000|2022-06-17 06:27:00|159845.9|159715.9|159839|159709|159849.6|159719.6|159839|159709|22
1655447230000|2022-06-17 06:27:10|159838.9|159708.9|159839|159709|159839.1|159709.1|159838.2|159708.2|9
1655447240000|2022-06-17 06:27:20|159838.2|159708.2|159838.8|159708.8|159845.6|159715.6|159835.9|159705.9|23
1655447250000|2022-06-17 06:27:30|159840.2|159710.2|159811|159681|159840.2|159710.2|159795.8|159665.8|35
1655447260000|2022-06-17 06:27:40|159806.6|159676.6|159809.4|159679.4|159815.9|159685.9|159802.2|159672.2|36
1655447270000|2022-06-17 06:27:50|159810.8|159680.8|159815|159685|159819|159689|159810.8|159680.8|25
1655447280000|2022-06-17 06:28:00|159818.8|159688.8|159854.5|159724.5|159875.6|159745.6|159817.3|159687.3|36
1655447290000|2022-06-17 06:28:10|159855.2|159725.2|159858.4|159728.4|159864.2|159734.2|159852.5|159722.5|36
1655447300000|2022-06-17 06:28:20|159857.1|159727.1|159849.5|159719.5|159864.6|159734.6|159849.3|159719.3|32
1655447310000|2022-06-17 06:28:30|159849.2|159719.2|159851.5|159721.5|159851.6|159721.6|159847.2|159717.2|26
1655447320000|2022-06-17 06:28:40|159851.4|159721.4|159851.5|159721.5|159859.8|159729.8|159849.3|159719.3|26
1655447330000|2022-06-17 06:28:50|159852.9|159722.9|159857.3|159727.3|159858|159728|159845.9|159715.9|31
1655447340000|2022-06-17 06:29:00|159857.2|159727.2|159853.5|159723.5|159860.7|159730.7|159853.5|159723.5|23
1655447350000|2022-06-17 06:29:10|159852.9|159722.9|159855.2|159725.2|159856.6|159726.6|159851.6|159721.6|17
1655447360000|2022-06-17 06:29:20|159856|159726|159871.3|159741.3|159875.8|159745.8|159855.8|159725.8|22
1655447370000|2022-06-17 06:29:30|159871.1|159741.1|159882.5|159752.5|159885.9|159755.9|159871.1|159741.1|23
1655447380000|2022-06-17 06:29:40|159881.7|159751.7|159881.2|159751.2|159883.8|159753.8|159880.6|159750.6|13
1655447390000|2022-06-17 06:29:50|159880.9|159750.9|159875.5|159745.5|159883|159753|159874.3|159744.3|23
1655447400000|2022-06-17 06:30:00|159875.4|159745.4|159836|159706|159876.2|159746.2|159830.9|159700.9|38
1655447410000|2022-06-17 06:30:10|159836.2|159706.2|159884.1|159754.1|159896.2|159766.2|159836.2|159706.2|36
1655447420000|2022-06-17 06:30:20|159884.4|159754.4|159861.9|159731.9|159889.5|159759.5|159846.1|159716.1|36
1655447430000|2022-06-17 06:30:30|159860.2|159730.2|159859.6|159729.6|159864.8|159734.8|159856.5|159726.5|23
1655447440000|2022-06-17 06:30:40|159859.8|159729.8|159855.7|159725.7|159863.3|159733.3|159853.2|159723.2|25
1655447450000|2022-06-17 06:30:50|159848.2|159718.2|159803.8|159673.8|159848.2|159718.2|159793.6|159663.6|19
1655447460000|2022-06-17 06:31:00|159804.3|159674.3|159804.9|159674.9|159807.1|159696.3|159780.6|159666.3|17
1655447470000|2022-06-17 06:31:10|159800.9|159670.9|159782.2|159652.2|159800.9|159683.7|159773.7|159651.3|30
1655447480000|2022-06-17 06:31:20|159783.4|159653.4|159713.6|159623.6|159785|159655|159713|159623|18
1655447490000|2022-06-17 06:31:30|159709.9|159619.9|159773|159683|159798.1|159683|159709.9|159619.9|28
1655447500000|2022-06-17 06:31:40|159774.8|159684.8|159791.9|159661.9|159797.9|159684.8|159774.8|159659|31
1655447510000|2022-06-17 06:31:50|159792.3|159662.3|159800.2|159670.2|159808|159678|159792.2|159662.2|29
1655447520000|2022-06-17 06:32:00|159800.1|159670.1|159816.2|159686.2|159818.1|159688.1|159800|159670|33
1655447530000|2022-06-17 06:32:10|159812.9|159682.9|159792.8|159702.8|159815.1|159703|159788.9|159679.7|28
1655447540000|2022-06-17 06:32:20|159792|159702|159817.3|159687.3|159828.3|159705.1|159789.6|159681.8|36
1655447550000|2022-06-17 06:32:30|159818.5|159688.5|159871.4|159741.4|159905.7|159775.7|159818.1|159688.1|40
1655447560000|2022-06-17 06:32:40|159871.2|159741.2|159867.9|159737.9|159872.5|159742.5|159862.7|159732.7|36
1655447570000|2022-06-17 06:32:50|159866.4|159736.4|159853.4|159723.4|159872.3|159742.3|159846.1|159716.1|40
1655447580000|2022-06-17 06:33:00|159855.4|159725.4|159861.4|159731.4|159868|159738|159855.4|159725.4|36
1655447590000|2022-06-17 06:33:10|159859.5|159729.5|159861.4|159731.4|159863.2|159733.2|159857.3|159727.3|36
1655447600000|2022-06-17 06:33:20|159859.8|159729.8|159848.8|159718.8|159865.1|159735.1|159845.2|159715.2|39
1655447610000|2022-06-17 06:33:30|159852.9|159722.9|159849.6|159719.6|159854.5|159737.9|159827.2|159716.4|27
1655447620000|2022-06-17 06:33:40|159849|159719|159848.8|159718.8|159853.2|159723.2|159844.2|159714.2|29
1655447630000|2022-06-17 06:33:50|159848.9|159718.9|159853.2|159723.2|159854.4|159724.4|159847.2|159717.2|28
1655447640000|2022-06-17 06:34:00|159853.4|159723.4|159858.5|159728.5|159861.6|159731.6|159853.4|159723.4|34
1655447650000|2022-06-17 06:34:10|159859.2|159729.2|159850.6|159720.6|159859.2|159729.2|159846.5|159716.5|36
1655447660000|2022-06-17 06:34:20|159850.3|159720.3|159863.2|159733.2|159866.2|159736.2|159850.3|159720.3|35
1655447670000|2022-06-17 06:34:30|159862.4|159732.4|159874.2|159744.2|159874.2|159744.2|159860.3|159730.3|24
1655447680000|2022-06-17 06:34:40|159874.4|159744.4|159879.4|159749.4|159898.9|159768.9|159870.4|159740.4|36
1655447690000|2022-06-17 06:34:50|159879|159749|159871.9|159741.9|159879.7|159749.7|159869.9|159739.9|32
1655447700000|2022-06-17 06:35:00|159873|159743|159871.1|159741.1|159881.6|159751.6|159870.7|159740.7|32
1655447710000|2022-06-17 06:35:10|159872.3|159742.3|159881|159751|159881|159751|159871.6|159741.6|31
1655447720000|2022-06-17 06:35:20|159880.5|159750.5|159878.8|159748.8|159881.4|159751.4|159877|159747|29
1655447730000|2022-06-17 06:35:30|159878.9|159748.9|159880|159750|159883.4|159753.4|159876.7|159746.7|32
1655447740000|2022-06-17 06:35:40|159879.5|159749.5|159899.5|159769.5|159909.7|159779.7|159879.5|159749.5|36
1655447750000|2022-06-17 06:35:50|159898.2|159768.2|159907|159777|159918|159788|159898.2|159768.2|35
1655447760000|2022-06-17 06:36:00|159902.3|159772.3|159902.4|159772.4|159908.5|159778.5|159890.2|159760.2|39
1655447770000|2022-06-17 06:36:10|159901.9|159771.9|159897.1|159767.1|159904.2|159774.2|159886.1|159756.1|38
1655447780000|2022-06-17 06:36:20|159897.5|159767.5|159921.9|159791.9|159924.1|159794.1|159887.1|159757.1|40
1655447790000|2022-06-17 06:36:30|159923.2|159793.2|159919.4|159789.4|159929|159799|159912|159782|37
1655447800000|2022-06-17 06:36:40|159918.5|159788.5|159919.3|159789.3|159924.9|159794.9|159912.9|159782.9|38
1655447810000|2022-06-17 06:36:50|159918.7|159788.7|159911.5|159781.5|159920.9|159790.9|159906.1|159776.1|39
1655447820000|2022-06-17 06:37:00|159917.2|159787.2|159925.5|159795.5|159930|159800|159912.9|159782.9|38
1655447830000|2022-06-17 06:37:10|159923.3|159793.3|159907|159777|159927.6|159797.6|159906.5|159776.5|37
1655447840000|2022-06-17 06:37:20|159908.3|159778.3|159912.5|159782.5|159920.8|159790.8|159903.7|159773.7|32
1655447850000|2022-06-17 06:37:30|159912.1|159782.1|159933|159803|159933|159803|159910.5|159780.5|29
1655447860000|2022-06-17 06:37:40|159929|159799|159931.3|159801.3|159935.5|159805.5|159929|159799|34
1655447870000|2022-06-17 06:37:50|159931.8|159801.8|159932|159802|159939.8|159809.8|159931.1|159801.1|29
1655447880000|2022-06-17 06:38:00|159931.8|159801.8|159932.6|159802.6|159949.3|159819.3|159929.1|159799.1|35
1655447890000|2022-06-17 06:38:10|159933|159803|159934.7|159804.7|159938.9|159808.9|159927.7|159797.7|34
1655447900000|2022-06-17 06:38:20|159933.3|159803.3|160109.1|159979.1|160120.3|159990.3|159930.8|159800.8|37
1655447910000|2022-06-17 06:38:30|160164.3|159922.5|160049.6|159919.6|160164.3|159980.4|160045|159873.6|31
1655447920000|2022-06-17 06:38:40|160067.2|159937.2|160053.6|159923.6|160067.7|159937.7|160044.5|159914.5|32
1655447930000|2022-06-17 06:38:50|160059.7|159929.7|160080.1|159950.1|160083.9|159953.9|160059.7|159929.7|19
1655447940000|2022-06-17 06:39:00|160079.9|159949.9|160058.9|159928.9|160084.2|159954.2|160053.3|159923.3|30
1655447950000|2022-06-17 06:39:10|160042.7|159912.7|160061|159931|160145|159987.7|160042.7|159912.7|33
1655447960000|2022-06-17 06:39:20|160064.5|159934.5|160095.5|159965.5|160102.4|159972.4|160060|159930|19
1655447970000|2022-06-17 06:39:30|160095.3|159965.3|160093|159963|160098.4|159968.4|160092.6|159962.6|19
1655447980000|2022-06-17 06:39:40|160092.2|159962.2|160084.5|159954.5|160092.2|159962.2|160084.5|159954.5|19
1655447990000|2022-06-17 06:39:50|160067.1|159977.1|159980|159850|160069.1|159977.1|159979.2|159828.2|37
1655448000000|2022-06-17 06:40:00|159983.4|159853.4|159971.3|159841.3|159986.9|159866.2|159951.5|159841.3|37
1655448010000|2022-06-17 06:40:10|159972.7|159842.7|160005.3|159875.3|160039|159909|159964.3|159842|39
1655448020000|2022-06-17 06:40:20|160010|159880|160008.4|159878.4|160018.4|159911.3|159994.4|159871.1|30
1655448030000|2022-06-17 06:40:30|160010.1|159880.1|159986.7|159896.7|160010.1|159896.7|159978.1|159867|34
1655448040000|2022-06-17 06:40:40|159994.5|159904.5|160062.6|159932.6|160064.2|159949.2|159988.3|159882.6|31
1655448050000|2022-06-17 06:40:50|160061.7|159931.7|160052.8|159922.8|160061.9|159938.3|160028.3|159915|30
1655448060000|2022-06-17 06:41:00|160052.6|159922.6|160050.8|159920.8|160053.3|159923.3|160049.9|159919.9|34
1655448070000|2022-06-17 06:41:10|160051|159921|160017.8|159887.8|160051|159921|160017.5|159887.5|26
1655448080000|2022-06-17 06:41:20|160017.6|159887.6|160010.1|159880.1|160022.8|159892.8|160007.4|159877.4|29
1655448090000|2022-06-17 06:41:30|160010.3|159880.3|160002.4|159872.4|160010.3|159880.3|160002.4|159872.4|31
1655448100000|2022-06-17 06:41:40|160002.9|159872.9|160000.5|159870.5|160005.8|159875.8|160000.5|159870.5|25
1655448110000|2022-06-17 06:41:50|160001|159871|160001.8|159871.8|160007|159877|159991.7|159861.7|28
1655448120000|2022-06-17 06:42:00|160001.5|159871.5|159996.8|159906.8|160004.9|159907.4|159979.7|159871.5|33
1655448130000|2022-06-17 06:42:10|159996.3|159906.3|160056.9|159926.9|160058.1|159932|159989.8|159879.7|31
1655448140000|2022-06-17 06:42:20|160057.6|159927.6|160057.5|159927.5|160058.4|159928.4|160050.9|159920.9|27
1655448150000|2022-06-17 06:42:30|160057.7|159927.7|160040.6|159910.6|160057.7|159927.7|160030.5|159900.5|34
1655448160000|2022-06-17 06:42:40|160042.1|159912.1|160043.3|159913.3|160043.3|159913.3|160035.3|159905.3|35
1655448170000|2022-06-17 06:42:50|160045.8|159915.8|160040.4|159910.4|160053.3|159923.3|160038.3|159908.3|39
1655448180000|2022-06-17 06:43:00|160040.3|159910.3|160034.9|159904.9|160053.5|159923.5|160030|159900|36
1655448190000|2022-06-17 06:43:10|160035.2|159905.2|160037.3|159907.3|160039.8|159909.8|160032.6|159902.6|33
1655448200000|2022-06-17 06:43:20|160038.1|159908.1|160043.4|159913.4|160047.4|159917.4|160035.2|159905.2|26
1655448210000|2022-06-17 06:43:30|160043.5|159913.5|160049.8|159919.8|160055.6|159925.6|160043.5|159913.5|28
1655448220000|2022-06-17 06:43:40|160050|159920|160038.1|159908.1|160055.4|159925.4|160034.1|159904.1|33
1655448230000|2022-06-17 06:43:50|160038|159908|160039.3|159909.3|160049.6|159919.6|160036.5|159906.5|27
1655448240000|2022-06-17 06:44:00|160039.6|159909.6|160032.8|159902.8|160048.3|159918.3|160031.1|159901.1|38
1655448250000|2022-06-17 06:44:10|160032.4|159902.4|160011.5|159881.5|160032.4|159902.4|160007.1|159877.1|38
1655448260000|2022-06-17 06:44:20|160011.8|159881.8|160008.3|159878.3|160017|159887|160007.6|159877.6|30
1655448270000|2022-06-17 06:44:30|160008.9|159878.9|160012|159882|160013.2|159883.2|160003.6|159873.6|23
1655448280000|2022-06-17 06:44:40|160006.5|159876.5|160008.8|159878.8|160013.9|159883.9|160004.2|159874.2|34
1655448290000|2022-06-17 06:44:50|160013.9|159883.9|159993.7|159863.7|160013.9|159883.9|159993.7|159863.7|31
1655448300000|2022-06-17 06:45:00|159993.1|159863.1|159992.1|159862.1|159993.9|159863.9|159986|159856|31
1655448310000|2022-06-17 06:45:10|159991.8|159861.8|159996.3|159866.3|159999.2|159869.2|159991.8|159861.8|32
1655448320000|2022-06-17 06:45:20|159995.2|159865.2|160006.7|159876.7|160012|159882|159995.2|159865.2|30
1655448330000|2022-06-17 06:45:30|160007.5|159877.5|160001.8|159871.8|160008.5|159878.5|159999.8|159869.8|29
1655448340000|2022-06-17 06:45:40|160003.1|159873.1|160008.4|159878.4|160008.4|159878.4|160000.3|159870.3|30
1655448350000|2022-06-17 06:45:50|160001.2|159871.2|159998|159868|160007.2|159877.2|159998|159868|31
1655448360000|2022-06-17 06:46:00|159998.9|159868.9|159942.2|159852.2|160001.5|159887.3|159930.7|159840.7|38
1655448370000|2022-06-17 06:46:10|159941.4|159851.4|159954.1|159864.1|159954.8|159864.8|159939|159849|36
1655448380000|2022-06-17 06:46:20|159954.2|159864.2|159993.1|159863.1|159997.7|159867.7|159951.1|159855.2|35
1655448390000|2022-06-17 06:46:30|159995.1|159865.1|159990.2|159860.2|159997|159867|159988|159858|34
1655448400000|2022-06-17 06:46:40|159989.5|159859.5|160005.8|159875.8|160005.8|159875.8|159988.2|159858.2|33
1655448410000|2022-06-17 06:46:50|160005.9|159875.9|160005.3|159875.3|160008.3|159878.3|159998|159868|35
1655448420000|2022-06-17 06:47:00|160005.1|159875.1|159991.9|159861.9|160011.1|159881.1|159990.4|159860.4|38
1655448430000|2022-06-17 06:47:10|159989.2|159859.2|160009.4|159879.4|160009.4|159879.4|159988.8|159858.8|34
1655448440000|2022-06-17 06:47:20|160004.6|159874.6|160009.5|159879.5|160018.7|159888.7|159993.9|159863.9|39
1655448450000|2022-06-17 06:47:30|160001.9|159871.9|159996.2|159866.2|160007|159877|159993.1|159863.1|37
1655448460000|2022-06-17 06:47:40|159999.4|159869.4|160003.1|159873.1|160005.6|159875.6|159992.2|159862.2|37
1655448470000|2022-06-17 06:47:50|160000.2|159870.2|160056.2|159966.2|160062.8|159972.8|159997.5|159867.5|39
1655448480000|2022-06-17 06:48:00|160053.5|159963.5|160029.2|159899.2|160065.1|159975.1|160023.1|159893.1|32
1655448490000|2022-06-17 06:48:10|160030.1|159900.1|160006.1|159916.1|160038.1|159919.8|160004.2|159874.2|35
1655448500000|2022-06-17 06:48:20|160006.2|159916.2|160024.8|159894.8|160033|159916.8|160006.2|159894.1|33
1655448510000|2022-06-17 06:48:30|160023.9|159893.9|160031.2|159901.2|160036.5|159906.5|160022.3|159892.3|32
1655448520000|2022-06-17 06:48:40|160029.5|159899.5|160034.6|159904.6|160049.8|159934.7|160014.7|159899.5|30
1655448530000|2022-06-17 06:48:50|160034.9|159904.9|160013|159923|160036.7|159923.4|160012.8|159902.4|27
1655448540000|2022-06-17 06:49:00|160012.9|159922.9|160018.9|159928.9|160043.6|159931.3|160001.8|159909.1|30
1655448550000|2022-06-17 06:49:10|160036.4|159906.4|160023.9|159933.9|160043.8|159934.6|160018.1|159906.4|38
1655448560000|2022-06-17 06:49:20|160023.7|159933.7|160024.9|159934.9|160027|159937|160022.7|159932.7|27
1655448570000|2022-06-17 06:49:30|160024.3|159934.3|160074|159944|160074.9|159964.1|160023.6|159933.6|33
1655448580000|2022-06-17 06:49:40|160074.5|159944.5|160078.5|159948.5|160078.8|159948.8|160070.3|159940.3|30
1655448590000|2022-06-17 06:49:50|160078.3|159948.3|160126.5|159996.5|160126.5|159996.5|160077.8|159947.8|36
1655448600000|2022-06-17 06:50:00|160125.5|159995.5|160133.2|160003.2|160135.9|160005.9|160124.5|159994.5|39
1655448610000|2022-06-17 06:50:10|160134.1|160004.1|160128.7|159998.7|160136.2|160006.2|160127.7|159997.7|33
1655448620000|2022-06-17 06:50:20|160127.9|159997.9|160132.5|160002.5|160132.9|160002.9|160122.5|159992.5|38
1655448630000|2022-06-17 06:50:30|160129.8|159999.8|160129.4|159999.4|160134.9|160004.9|160116.6|159986.6|37
1655448640000|2022-06-17 06:50:40|160131.4|160001.4|160122.6|159992.6|160131.5|160001.5|160120.7|159990.7|29
1655448650000|2022-06-17 06:50:50|160123|159993|160127.1|159997.1|160128.7|159998.7|160122.4|159992.4|34
1655448660000|2022-06-17 06:51:00|160127.6|159997.6|160134.3|160004.3|160135.5|160005.5|160127.5|159997.5|37
1655448670000|2022-06-17 06:51:10|160135.1|160005.1|160128.4|159998.4|160142.9|160012.9|160124.9|159994.9|38
1655448680000|2022-06-17 06:51:20|160127.2|159997.2|160118.7|159988.7|160127.2|159997.2|160115.6|159985.6|31
1655448690000|2022-06-17 06:51:30|160117.4|159987.4|160122.4|159992.4|160123.4|159993.4|160117.4|159987.4|31
1655448700000|2022-06-17 06:51:40|160122.6|159992.6|160114.3|159984.3|160122.6|159992.6|160114.3|159984.3|33
1655448710000|2022-06-17 06:51:50|160115.1|159985.1|160120.8|159990.8|160120.8|159990.8|160110.7|159980.7|31
1655448720000|2022-06-17 06:52:00|160124.3|159994.3|160095.2|159965.2|160124.3|159994.3|160074.3|159964.3|26
1655448730000|2022-06-17 06:52:10|160095.6|159965.6|160074.5|159984.5|160095.6|159986.1|160073.8|159961.7|23
1655448740000|2022-06-17 06:52:20|160074.4|159984.4|160077.7|159987.7|160101.9|159988.4|160074.2|159963.6|31
1655448750000|2022-06-17 06:52:30|160077.6|159987.6|160088.4|159998.4|160113.9|160008.6|160074.1|159983.2|31
1655448760000|2022-06-17 06:52:40|160088.5|159998.5|160101|160011|160101.5|160011.5|160085.5|159995.5|27
1655448770000|2022-06-17 06:52:50|160100.9|160010.9|160103|160013|160104.3|160014.3|160100.9|160010.9|20
1655448780000|2022-06-17 06:53:00|160106.1|160016.1|160100.9|160010.9|160108.1|160018.1|160099|160009|31
1655448790000|2022-06-17 06:53:10|160103.3|160013.3|160099.2|160009.2|160111.1|160021.1|160097.8|160007.8|38
1655448800000|2022-06-17 06:53:20|160099|160009|160114.5|160024.5|160118.4|160028.4|160097|160007|39
1655448810000|2022-06-17 06:53:30|160117.6|160027.6|160188.7|160058.7|160213|160095.2|160114.8|160024.8|40
1655448820000|2022-06-17 06:53:40|160198.4|160068.4|160179.8|160049.8|160198.9|160068.9|160173.7|160043.7|39
1655448830000|2022-06-17 06:53:50|160180.8|160050.8|160183.2|160053.2|160190.5|160060.5|160174.9|160044.9|35
1655448840000|2022-06-17 06:54:00|160187.7|160057.7|160265.6|160135.6|160270.2|160140.2|160185.8|160055.8|33
1655448850000|2022-06-17 06:54:10|160267.1|160137.1|160254.3|160124.3|160267.1|160137.1|160253|160123|28
1655448860000|2022-06-17 06:54:20|160257|160127|160269.6|160139.6|160269.6|160139.6|160254.8|160124.8|17
1655448870000|2022-06-17 06:54:30|160270.8|160140.8|160275.2|160145.2|160306|160176|160270.8|160140.8|29
1655448880000|2022-06-17 06:54:40|160284.4|160154.4|160241.1|160111.1|160284.4|160154.4|160240.8|160110.8|31
1655448890000|2022-06-17 06:54:50|160241.6|160111.6|160275|160145|160280.2|160150.2|160241.5|160111.5|28
1655448900000|2022-06-17 06:55:00|160270.7|160140.7|160272.2|160142.2|160272.2|160142.2|160255.9|160125.9|16
1655448910000|2022-06-17 06:55:10|160266.3|160136.3|160273.6|160143.6|160273.8|160143.8|160261.7|160131.7|27
1655448920000|2022-06-17 06:55:20|160273.3|160143.3|160268.9|160138.9|160275.5|160145.5|160266.4|160136.4|18
1655448930000|2022-06-17 06:55:30|160269.3|160139.3|160297.6|160167.6|160300|160170|160263.7|160133.7|36
1655448940000|2022-06-17 06:55:40|160298.7|160168.7|160285.2|160155.2|160304.8|160174.8|160283.9|160153.9|28
1655448950000|2022-06-17 06:55:50|160285.6|160155.6|160282.6|160152.6|160286.5|160156.5|160280.6|160150.6|17
1655448960000|2022-06-17 06:56:00|160282.1|160152.1|160293.8|160163.8|160295.8|160165.8|160282.1|160152.1|25
1655448970000|2022-06-17 06:56:10|160288.7|160158.7|160289|160159|160291.7|160161.7|160284.3|160154.3|26
1655448980000|2022-06-17 06:56:20|160292.2|160162.2|160326.9|160196.9|160354.1|160224.1|160287.1|160157.1|32
1655448990000|2022-06-17 06:56:30|160327.4|160197.4|160341.7|160211.7|160341.7|160211.7|160323.9|160193.9|12
1655449000000|2022-06-17 06:56:40|160340.2|160210.2|160334.2|160204.2|160340.9|160210.9|160334.2|160204.2|22
1655449010000|2022-06-17 06:56:50|160334.5|160204.5|160520.4|160390.4|160526.7|160396.7|160334.5|160204.5|32
1655449020000|2022-06-17 06:57:00|160524|160394|160582.5|160452.5|160619.8|160489.8|160522|160392|34
1655449030000|2022-06-17 06:57:10|160580.3|160450.3|160588.1|160458.1|160594.9|160464.9|160580.3|160450.3|33
1655449040000|2022-06-17 06:57:20|160589.2|160459.2|160569.9|160439.9|160591.1|160461.1|160468.7|160338.7|37
1655449050000|2022-06-17 06:57:30|160583.9|160453.9|160546.9|160416.9|160600.5|160470.5|160546.2|160416.2|38
1655449060000|2022-06-17 06:57:40|160548.3|160418.3|160418.6|160288.6|160557.4|160427.4|160414.2|160284.2|39
1655449070000|2022-06-17 06:57:50|160415|160285|160472.6|160342.6|160476.6|160346.6|160413.7|160283.7|33
1655449080000|2022-06-17 06:58:00|160468.6|160338.6|160475.8|160345.8|160476.9|160346.9|160468.6|160338.6|19
1655449090000|2022-06-17 06:58:10|160476.8|160346.8|160475|160345|160477.4|160347.4|160472.3|160342.3|19
1655449100000|2022-06-17 06:58:20|160474|160344|160476.8|160346.8|160477.7|160347.7|160473.9|160343.9|26
1655449110000|2022-06-17 06:58:30|160476.5|160346.5|160441.2|160311.2|160476.5|160381.6|160426|160296|37
1655449120000|2022-06-17 06:58:40|160442.9|160312.9|160456.2|160366.2|160459.5|160366.2|160434.6|160304.6|39
1655449130000|2022-06-17 06:58:50|160531|160289|160477.6|160347.6|160531|160348.5|160473.4|160289|19
1655449140000|2022-06-17 06:59:00|160474|160344|160454.9|160364.9|160477.8|160368|160447.5|160342.3|22
1655449150000|2022-06-17 06:59:10|160475.5|160345.5|160423.2|160293.2|160475.5|160345.5|160404.4|160293.2|10
1655449160000|2022-06-17 06:59:20|160417.4|160287.4|160423.3|160293.3|160433.2|160303.2|160416.9|160286.9|33
1655449170000|2022-06-17 06:59:30|160418.7|160288.7|160393.2|160263.2|160419.2|160289.2|160362.1|160257.1|34
1655449180000|2022-06-17 06:59:40|160393.9|160263.9|160398.4|160268.4|160401.8|160271.8|160393.4|160263.4|32
1655449190000|2022-06-17 06:59:50|160398.6|160268.6|160417.9|160287.9|160418.4|160288.4|160397.8|160267.8|31
1655449200000|2022-06-17 07:00:00|160418.1|160288.1|160383.6|160253.6|160440.9|160310.9|160377.9|160247.9|39
1655449210000|2022-06-17 07:00:10|160379.4|160249.4|160430.5|160300.5|160431.7|160301.7|160377.5|160247.5|39
1655449220000|2022-06-17 07:00:20|160429.3|160299.3|160430.3|160300.3|160441.8|160311.8|160425.7|160295.7|36
1655449230000|2022-06-17 07:00:30|160423.7|160293.7|160415.9|160285.9|160436.7|160322.8|160407.1|160280.4|39
1655449240000|2022-06-17 07:00:40|160419.9|160289.9|160431.3|160301.3|160432|160302|160415.4|160285.4|40
1655449250000|2022-06-17 07:00:50|160430.1|160300.1|160370.8|160240.8|160438.2|160308.2|160343.4|160240.8|38
1655449260000|2022-06-17 07:01:00|160369.4|160239.4|160382.9|160252.9|160389.7|160279.3|160356.8|160239.4|34
1655449270000|2022-06-17 07:01:10|160381|160251|160311.2|160181.2|160395.8|160265.8|160311.2|160181.2|39
1655449280000|2022-06-17 07:01:20|160312.6|160182.6|160258.1|160128.1|160312.6|160182.6|160238.4|160120.7|36
1655449290000|2022-06-17 07:01:30|160257.7|160127.7|160269.3|160139.3|160283.3|160153.3|160255.2|160125.2|35
1655449300000|2022-06-17 07:01:40|160270.2|160140.2|160287.8|160157.8|160319|160189|160265.6|160135.6|32
1655449310000|2022-06-17 07:01:50|160287.3|160157.3|160278.8|160148.8|160296.5|160166.5|160272.9|160142.9|32
1655449320000|2022-06-17 07:02:00|160274.4|160144.4|160315.5|160185.5|160315.5|160185.5|160274.4|160144.4|37
1655449330000|2022-06-17 07:02:10|160321.4|160191.4|160299.5|160169.5|160323.3|160193.4|160278.8|160159.6|27
1655449340000|2022-06-17 07:02:20|160298.6|160168.6|160290.1|160160.1|160301.5|160171.5|160286|160156|21
1655449350000|2022-06-17 07:02:30|160289|160159|160286.8|160156.8|160300.4|160170.4|160285.3|160155.3|27
1655449360000|2022-06-17 07:02:40|160291|160161|160290.9|160160.9|160292.5|160162.5|160285.7|160155.7|15
1655449370000|2022-06-17 07:02:50|160290.6|160160.6|160276.9|160186.9|160297.4|160186.9|160272.9|160158|24
1655449380000|2022-06-17 07:03:00|160279.9|160189.9|160315.5|160185.5|160315.5|160208.8|160279.9|160159.8|30
1655449390000|2022-06-17 07:03:10|160315.3|160185.3|160312.7|160182.7|160317.2|160187.2|160300.7|160170.7|37
1655449400000|2022-06-17 07:03:20|160312.9|160182.9|160303.9|160173.9|160314.5|160184.5|160271.3|160172.1|27
1655449410000|2022-06-17 07:03:30|160305.6|160175.6|160305.1|160175.1|160325.7|160216.3|160300|160172|34
1655449420000|2022-06-17 07:03:40|160309.9|160179.9|160300.7|160170.7|160310.5|160193.4|160282.4|160170.7|35
1655449430000|2022-06-17 07:03:50|160301.3|160171.3|160298.3|160168.3|160301.7|160171.7|160297.5|160167.5|18
1655449440000|2022-06-17 07:04:00|160299.6|160169.6|160324.4|160194.4|160337|160207|160266.5|160160.8|27
1655449450000|2022-06-17 07:04:10|160324.7|160194.7|160315.8|160185.8|160324.7|160194.7|160313.5|160183.5|34
1655449460000|2022-06-17 07:04:20|160315.1|160185.1|160305.6|160175.6|160319.5|160189.5|160303.5|160173.5|37
1655449470000|2022-06-17 07:04:30|160305.5|160175.5|160311.6|160181.6|160312.3|160182.3|160302.8|160172.8|33
1655449480000|2022-06-17 07:04:40|160312.6|160182.6|160329.9|160199.9|160330.7|160200.7|160309.6|160179.6|35
1655449490000|2022-06-17 07:04:50|160329.6|160199.6|160328.3|160198.3|160337.6|160207.6|160322.8|160192.8|36
1655449500000|2022-06-17 07:05:00|160328.9|160198.9|160297.8|160167.8|160355.4|160225.4|160297.8|160167.8|38
1655449510000|2022-06-17 07:05:10|160299.5|160169.5|160309.2|160179.2|160313.6|160183.6|160299.5|160169.5|34
1655449520000|2022-06-17 07:05:20|160309.9|160179.9|160305.9|160175.9|160311.5|160181.5|160305.3|160175.3|23
1655449530000|2022-06-17 07:05:30|160304.2|160174.2|160272.3|160142.3|160305.5|160187.9|160265.4|160135.4|29
1655449540000|2022-06-17 07:05:40|160274|160144|160263.1|160133.1|160279.3|160149.3|160259.5|160129.5|35
1655449550000|2022-06-17 07:05:50|160263.6|160133.6|160250.4|160120.4|160271.3|160141.3|160250.4|160120.4|32
1655449560000|2022-06-17 07:06:00|160264.9|160134.9|160262.7|160132.7|160274.5|160144.5|160253.9|160123.9|37
1655449570000|2022-06-17 07:06:10|160263.6|160133.6|160257.7|160127.7|160267|160137|160247.1|160117.1|38
1655449580000|2022-06-17 07:06:20|160257.3|160127.3|160264.6|160134.6|160271.1|160141.1|160257.3|160127.3|37
1655449590000|2022-06-17 07:06:30|160266|160136|160279.4|160149.4|160284.9|160154.9|160265|160135|33
1655449600000|2022-06-17 07:06:40|160280.5|160150.5|160259.3|160129.3|160283.6|160153.6|160253.1|160123.1|37
1655449610000|2022-06-17 07:06:50|160249.8|160119.8|160233.7|160103.7|160254.6|160124.6|160233.7|160103.7|39
1655449620000|2022-06-17 07:07:00|160233.2|160103.2|160242.9|160112.9|160244.6|160114.6|160233.2|160103.2|32
1655449630000|2022-06-17 07:07:10|160243.4|160113.4|160245.6|160115.6|160247.8|160117.8|160242.3|160112.3|24
1655449640000|2022-06-17 07:07:20|160245.7|160115.7|160232.3|160142.3|160245.7|160151.5|160228.7|160114.2|29
1655449650000|2022-06-17 07:07:30|160232.4|160142.4|160264|160134|160266.9|160142.4|160232.4|160126.2|32
1655449660000|2022-06-17 07:07:40|160261.5|160131.5|160266.1|160136.1|160267.6|160137.6|160261.5|160131.5|23
1655449670000|2022-06-17 07:07:50|160266.5|160136.5|160261.8|160131.8|160267.4|160137.4|160261.8|160131.8|24
1655449680000|2022-06-17 07:08:00|160261|160131|160228.8|160138.8|160261|160155.3|160224.7|160130.6|26
1655449690000|2022-06-17 07:08:10|160225.2|160135.2|160245.5|160155.5|160263|160173|160225.2|160135.2|30
1655449700000|2022-06-17 07:08:20|160242.6|160152.6|160255.5|160125.5|160260.5|160152.6|160237.7|160122.6|26
1655449710000|2022-06-17 07:08:30|160254.3|160124.3|160254.7|160124.7|160259.2|160129.2|160250|160120|29
1655449720000|2022-06-17 07:08:40|160253.9|160123.9|160253.4|160123.4|160257.3|160127.3|160249.8|160119.8|33
1655449730000|2022-06-17 07:08:50|160253.6|160123.6|160236|160146|160256.7|160146|160229.4|160122.2|39
1655449740000|2022-06-17 07:09:00|160235.2|160145.2|160121.3|160031.3|160237.6|160147.6|160116.9|160009.9|37
1655449750000|2022-06-17 07:09:10|160139.8|160009.8|160135.4|160005.4|160150.1|160020.1|160124.8|159994.8|36
1655449760000|2022-06-17 07:09:20|160136.7|160006.7|160140.6|160010.6|160140.6|160010.6|160134.8|160004.8|30
1655449770000|2022-06-17 07:09:30|160140|160010|160121.2|159991.2|160140|160010|160120.2|159990.2|32
1655449780000|2022-06-17 07:09:40|160122.2|159992.2|160112.2|159982.2|160124.4|159994.4|160100.3|159970.3|38
1655449790000|2022-06-17 07:09:50|160110.8|159980.8|160120.6|159990.6|160125.1|159995.1|160105.8|159975.8|29
1655449800000|2022-06-17 07:10:00|160123.3|159993.3|160120.5|159990.5|160130.9|160000.9|160114.1|159984.1|34
1655449810000|2022-06-17 07:10:10|160118.9|159988.9|160102|159972|160120.2|159990.2|160095.5|159965.5|30
1655449820000|2022-06-17 07:10:20|160106.8|159976.8|160102.6|159972.6|160108.3|159978.3|160102.6|159972.6|25
1655449830000|2022-06-17 07:10:30|160101.5|159971.5|160106.3|159976.3|160109.9|159979.9|160101.5|159971.5|28
1655449840000|2022-06-17 07:10:40|160106.9|159976.9|160137|160007|160137|160007|160106.9|159976.9|32
1655449850000|2022-06-17 07:10:50|160139.7|160009.7|160135.3|160005.3|160145.8|160030.7|160120.7|160001.1|36
1655449860000|2022-06-17 07:11:00|160136.7|160006.7|160107.8|159977.8|160141.2|160011.9|160088.1|159972.7|37
1655449870000|2022-06-17 07:11:10|160102.7|159972.7|160082.4|159952.4|160102.7|159972.7|160073.9|159943.9|33
1655449880000|2022-06-17 07:11:20|160084.8|159954.8|160091.7|159961.7|160092|159962|160081.6|159951.6|29
1655449890000|2022-06-17 07:11:30|160091.9|159961.9|160091.4|159961.4|160093|159963|160079.6|159949.6|35
1655449900000|2022-06-17 07:11:40|160090.2|159960.2|160097.8|159967.8|160100.1|159985.3|160058.5|159960.2|37
1655449910000|2022-06-17 07:11:50|160092.6|159962.6|160091.9|159961.9|160097.3|159967.3|160088.1|159958.1|35
1655449920000|2022-06-17 07:12:00|160092.3|159962.3|160088.8|159958.8|160095.9|159965.9|160088|159958|31
1655449930000|2022-06-17 07:12:10|160090.3|159960.3|160094.5|159964.5|160106.4|159976.4|160090.3|159960.3|31
1655449940000|2022-06-17 07:12:20|160095.7|159965.7|160077.3|159947.3|160097.7|159967.7|160077.3|159947.3|29
1655449950000|2022-06-17 07:12:30|160077.5|159947.5|160090.6|159960.6|160090.6|159960.6|160067.9|159937.9|36
1655449960000|2022-06-17 07:12:40|160087.6|159957.6|160063.2|159933.2|160097.9|159967.9|160047.6|159926.3|37
1655449970000|2022-06-17 07:12:50|160060.6|159930.6|160060.6|159930.6|160066.2|159936.2|160056.8|159926.8|18
1655449980000|2022-06-17 07:13:00|160061.7|159931.7|160057.5|159927.5|160097.5|159967.5|160029.9|159921.6|37
1655449990000|2022-06-17 07:13:10|160057|159927|160034.3|159904.3|160088.7|159966.2|160034.3|159904.3|40
1655450000000|2022-06-17 07:13:20|160018.2|159928.2|160057.6|159927.6|160067|159937|160018.2|159906.9|37
1655450010000|2022-06-17 07:13:30|160055.7|159925.7|160042.6|159912.6|160056.3|159926.3|160037.1|159907.1|39
1655450020000|2022-06-17 07:13:40|160047.4|159917.4|160030.3|159900.3|160047.4|159922.6|159992.7|159900.3|36
1655450030000|2022-06-17 07:13:50|160032.9|159902.9|160030.6|159900.6|160039.8|159909.8|160027.4|159897.4|35
1655450040000|2022-06-17 07:14:00|160031.2|159901.2|160048.7|159918.7|160055.5|159935.7|160019.9|159900.8|38
1655450050000|2022-06-17 07:14:10|160048.4|159918.4|160058.4|159928.4|160058.4|159928.4|160048.3|159918.3|33
1655450060000|2022-06-17 07:14:20|160057.9|159927.9|160059.7|159929.7|160059.7|159929.7|160057|159927|18
1655450070000|2022-06-17 07:14:30|160058.1|159928.1|160070.3|159940.3|160077.4|159956.2|160046.2|159926.2|31
1655450080000|2022-06-17 07:14:40|160070|159940|160039.4|159909.4|160072.7|159942.7|160018.6|159906.4|38
1655450090000|2022-06-17 07:14:50|160038.6|159908.6|160026.5|159896.5|160038.6|159919.6|160001.5|159888.6|37
1655450100000|2022-06-17 07:15:00|160027|159897|160023|159893|160034|159904|160020.8|159890.8|37
1655450110000|2022-06-17 07:15:10|160023.3|159893.3|160016.1|159886.1|160025.7|159895.7|160015.7|159885.7|32
1655450120000|2022-06-17 07:15:20|160002.2|159912.2|159983.3|159853.3|160002.2|159912.2|159956.6|159838.4|30
1655450130000|2022-06-17 07:15:30|159984.3|159854.3|159981.3|159851.3|159985.6|159855.6|159975.5|159845.5|34
1655450140000|2022-06-17 07:15:40|159980.3|159850.3|159974.4|159844.4|159982.4|159852.4|159973.6|159843.6|34
1655450150000|2022-06-17 07:15:50|159975.1|159845.1|160010.6|159880.6|160013.1|159893.8|159975.1|159845.1|35
1655450160000|2022-06-17 07:16:00|160010.3|159880.3|159987.5|159857.5|160012.7|159882.7|159955|159838.5|34
1655450170000|2022-06-17 07:16:10|159987.4|159857.4|159993.1|159903.1|159993.9|159903.9|159967.3|159850.4|30
1655450180000|2022-06-17 07:16:20|159990.9|159900.9|160005|159875|160013.9|159900.9|159990.9|159872.5|36
1655450190000|2022-06-17 07:16:30|160004.9|159874.9|160018.8|159888.8|160024.4|159894.4|160003.1|159873.1|32
1655450200000|2022-06-17 07:16:40|160019|159889|160013.1|159883.1|160022.9|159915.8|159997|159881.5|37
1655450210000|2022-06-17 07:16:50|160012.4|159882.4|159944.3|159854.3|160012.4|159882.4|159944.3|159844.3|36
1655450220000|2022-06-17 07:17:00|159946.3|159856.3|159842.7|159712.7|159969.7|159856.3|159818.6|159712.7|40
1655450230000|2022-06-17 07:17:10|159839|159709|159875.8|159745.8|159880.4|159750.4|159833.3|159703.3|35
1655450240000|2022-06-17 07:17:20|159876.2|159746.2|159788.2|159658.2|159876.8|159746.8|159782.3|159652.3|36
1655450250000|2022-06-17 07:17:30|159787.8|159657.8|159796.2|159666.2|159798.1|159668.1|159785.4|159655.4|29
1655450260000|2022-06-17 07:17:40|159795.8|159665.8|159813.2|159683.2|159819.5|159689.5|159786.3|159656.3|34
1655450270000|2022-06-17 07:17:50|159813|159683|159853.6|159723.6|159854.1|159724.1|159807.5|159677.5|39
1655450280000|2022-06-17 07:18:00|159852.9|159722.9|159850.8|159720.8|159857.1|159727.1|159849.4|159719.4|32
1655450290000|2022-06-17 07:18:10|159850.7|159720.7|159831|159701|159852.7|159722.7|159825.3|159695.3|28
1655450300000|2022-06-17 07:18:20|159826.2|159696.2|159813.3|159683.3|159828.9|159698.9|159807.5|159677.5|22
1655450310000|2022-06-17 07:18:30|159813.9|159683.9|159843.8|159713.8|159844.6|159714.6|159812.5|159682.5|30
1655450320000|2022-06-17 07:18:40|159838.5|159708.5|159867|159737|159868.6|159747.7|159832.2|159702.2|29
1655450330000|2022-06-17 07:18:50|159865.8|159735.8|159857.6|159727.6|159865.8|159735.8|159853.4|159723.4|32
1655450340000|2022-06-17 07:19:00|159857.4|159727.4|159884.4|159754.4|159885.3|159755.3|159854.3|159724.3|35
1655450350000|2022-06-17 07:19:10|159884.6|159754.6|159871.8|159741.8|159886.1|159756.1|159871.8|159741.8|32
1655450360000|2022-06-17 07:19:20|159874.6|159744.6|159885.4|159755.4|159885.8|159755.8|159874.6|159744.6|27
1655450370000|2022-06-17 07:19:30|159885.1|159755.1|159853.6|159763.6|159885.2|159764.3|159853.1|159746.5|25
1655450380000|2022-06-17 07:19:40|159854.8|159764.8|159852|159722|159862.7|159764.8|159829|159719|32
1655450390000|2022-06-17 07:19:50|159852.3|159722.3|159882.1|159752.1|159891.8|159773.8|159851.7|159721.7|38
1655450400000|2022-06-17 07:20:00|159884.8|159754.8|159888.1|159758.1|159899.6|159769.6|159884.8|159754.8|37
1655450410000|2022-06-17 07:20:10|159888.7|159758.7|159884.5|159754.5|159888.7|159758.7|159882|159752|36
1655450420000|2022-06-17 07:20:20|159884.1|159754.1|159953.1|159823.1|159966.4|159836.4|159884.1|159754.1|37
1655450430000|2022-06-17 07:20:30|159954.1|159824.1|159957.1|159827.1|159981.6|159851.6|159951.9|159821.9|34
1655450440000|2022-06-17 07:20:40|159973.1|159843.1|159961.2|159871.2|159986.1|159878.2|159958.4|159843.1|33
1655450450000|2022-06-17 07:20:50|159962|159872|159994.8|159864.8|160000.4|159881.5|159957.5|159864.8|31
1655450460000|2022-06-17 07:21:00|159997.7|159867.7|159952.4|159822.4|159998.3|159868.3|159951.1|159821.1|39
1655450470000|2022-06-17 07:21:10|159952.8|159822.8|160011.4|159881.4|160011.4|159881.4|159952.7|159822.7|38
1655450480000|2022-06-17 07:21:20|160015.4|159885.4|159975.4|159845.4|160015.4|159885.4|159975.4|159845.4|35
1655450490000|2022-06-17 07:21:30|159974.4|159844.4|159977.4|159847.4|159986.3|159865.8|159952.7|159835|33
1655450500000|2022-06-17 07:21:40|159977.5|159847.5|159968.4|159838.4|159978.2|159848.2|159968.3|159838.3|26
1655450510000|2022-06-17 07:21:50|159967.8|159837.8|159943.4|159853.4|159969.1|159857.3|159940.5|159837.6|32
1655450520000|2022-06-17 07:22:00|159942.5|159852.5|159970.6|159840.6|159973.4|159863.9|159942.5|159839.6|33
1655450530000|2022-06-17 07:22:10|159969.5|159839.5|159969.8|159839.8|159971|159841|159961.7|159831.7|34
1655450540000|2022-06-17 07:22:20|159969.5|159839.5|159952.6|159862.6|159971.1|159871.2|159945.4|159839.5|32
1655450550000|2022-06-17 07:22:30|159951.2|159861.2|159939.1|159849.1|159958.5|159868.5|159939.1|159849.1|29
1655450560000|2022-06-17 07:22:40|159970.7|159840.7|159895.1|159765.1|159970.7|159850.2|159877.2|159764.2|33
1655450570000|2022-06-17 07:22:50|159894.6|159764.6|159887.2|159757.2|159894.6|159782.7|159808.3|159718.3|38
1655450580000|2022-06-17 07:23:00|159865.7|159735.7|159836.6|159706.6|159865.7|159735.7|159824.6|159698.4|40
1655450590000|2022-06-17 07:23:10|159836.1|159706.1|159756.5|159666.5|159847.5|159727.2|159753.1|159663.1|39
1655450600000|2022-06-17 07:23:20|159747.9|159657.9|159773.4|159643.4|159787.8|159678.2|159746.3|159643.4|37
1655450610000|2022-06-17 07:23:30|159772|159642|159773.5|159643.5|159775.8|159645.8|159770.7|159640.7|34
1655450620000|2022-06-17 07:23:40|159769.7|159639.7|159737.6|159647.6|159775.6|159650.5|159735.4|159638.2|31
1655450630000|2022-06-17 07:23:50|159740.3|159650.3|159731.8|159641.8|159756.5|159650.3|159705.1|159613.7|38
1655450640000|2022-06-17 07:24:00|159732.8|159642.8|159739.1|159649.1|159757.4|159649.1|159708|159618|38
1655450650000|2022-06-17 07:24:10|159739.5|159649.5|159722.7|159632.7|159757.7|159649.5|159703.7|159613.7|39
1655450660000|2022-06-17 07:24:20|159724.2|159634.2|159651|159521|159724.2|159634.2|159623.5|159509.7|39
1655450670000|2022-06-17 07:24:30|159651.5|159521.5|159643.1|159553.1|159666.4|159555|159641.2|159519.4|36
1655450680000|2022-06-17 07:24:40|159645.1|159555.1|159655|159525|159664.6|159555.4|159643.1|159515.1|31
1655450690000|2022-06-17 07:24:50|159658.3|159528.3|159678.4|159548.4|159697.5|159582.6|159655.7|159525.7|36
1655450700000|2022-06-17 07:25:00|159676.4|159546.4|159708.2|159578.2|159714|159584|159674.5|159544.5|40
1655450710000|2022-06-17 07:25:10|159708.7|159578.7|159698.7|159568.7|159708.7|159578.7|159695.3|159565.3|40
1655450720000|2022-06-17 07:25:20|159698|159568|159669.4|159579.4|159700.7|159589.7|159665.2|159558.1|37
1655450730000|2022-06-17 07:25:30|159667.5|159577.5|159685.8|159595.8|159686.8|159596.8|159667.5|159577.5|37
1655450740000|2022-06-17 07:25:40|159690.2|159600.2|159686.1|159596.1|159706.9|159616.9|159686.1|159596.1|40
1655450750000|2022-06-17 07:25:50|159695.5|159605.5|159698.2|159608.2|159707.7|159617.7|159689.1|159599.1|39
1655450760000|2022-06-17 07:26:00|159698.8|159608.8|159737.3|159647.3|159738.9|159648.9|159692.1|159602.1|39
1655450770000|2022-06-17 07:26:10|159754.7|159624.7|159737|159607|159757|159630.7|159715.6|159600.4|40
1655450780000|2022-06-17 07:26:20|159730|159600|159764.6|159634.6|159774.7|159662.5|159718.9|159595.5|40
1655450790000|2022-06-17 07:26:30|159764.3|159634.3|159765.4|159635.4|159771.2|159641.2|159763.8|159633.8|29
1655450800000|2022-06-17 07:26:40|159764|159634|159767.1|159637.1|159770.8|159662.4|159745.8|159615.8|32
1655450810000|2022-06-17 07:26:50|159767.5|159637.5|159772.3|159642.3|159787.5|159657.5|159762.1|159632.1|35
1655450820000|2022-06-17 07:27:00|159771.2|159641.2|159717.9|159627.9|159771.2|159657.9|159710.8|159620.8|39
1655450830000|2022-06-17 07:27:10|159722|159632|159722.7|159592.7|159724.8|159633.4|159679.3|159573.2|34
1655450840000|2022-06-17 07:27:20|159721.8|159591.8|159700.6|159610.6|159722.1|159612.1|159694.4|159582.2|39
1655450850000|2022-06-17 07:27:30|159701|159611|159709.4|159579.4|159711.2|159611|159665.6|159575.6|38
1655450860000|2022-06-17 07:27:40|159711.6|159581.6|159684.9|159594.9|159713|159596.2|159681.5|159572.9|29
1655450870000|2022-06-17 07:27:50|159684.8|159594.8|159677.1|159587.1|159705|159615|159677.1|159587.1|34
1655450880000|2022-06-17 07:28:00|159680.4|159590.4|159657.6|159567.6|159719.9|159610.6|159657.6|159567.6|38
1655450890000|2022-06-17 07:28:10|159672.9|159582.9|159675.6|159585.6|159680.5|159590.5|159672.9|159582.9|36
1655450900000|2022-06-17 07:28:20|159676.8|159586.8|159689.7|159599.7|159723.2|159612.2|159675.9|159585.9|27
1655450910000|2022-06-17 07:28:30|159692.2|159602.2|159686.8|159596.8|159693.5|159603.5|159685.8|159595.8|36
1655450920000|2022-06-17 07:28:40|159683.5|159593.5|159691.7|159601.7|159703.3|159613.3|159679.3|159589.3|30
1655450930000|2022-06-17 07:28:50|159690.8|159600.8|159700|159610|159709.3|159614.3|159682.1|159572.9|30
1655450940000|2022-06-17 07:29:00|159700.4|159610.4|159686.7|159596.7|159703.9|159613.9|159679.1|159589.1|34
1655450950000|2022-06-17 07:29:10|159686.5|159596.5|159690.2|159600.2|159700|159610|159686.5|159596.5|34
1655450960000|2022-06-17 07:29:20|159690.3|159600.3|159684.9|159594.9|159698.3|159608.3|159682.3|159592.3|37
1655450970000|2022-06-17 07:29:30|159679.8|159589.8|159629|159539|159682.2|159592.2|159629|159539|38
1655450980000|2022-06-17 07:29:40|159628.2|159538.2|159627.4|159537.4|159631.5|159541.5|159627.4|159537.4|26
1655450990000|2022-06-17 07:29:50|159627.3|159537.3|159637.2|159547.2|159654.7|159554|159618.4|159523.1|37
1655451000000|2022-06-17 07:30:00|159636.1|159546.1|159632.5|159542.5|159636.8|159546.8|159618.5|159528.5|40
1655451010000|2022-06-17 07:30:10|159633.4|159543.4|159628|159538|159634.8|159544.8|159627.9|159537.9|30
1655451020000|2022-06-17 07:30:20|159629|159539|159632.1|159542.1|159632.2|159542.2|159625.4|159535.4|28
1655451030000|2022-06-17 07:30:30|159631.6|159541.6|159655.1|159565.1|159673.3|159583.3|159631.6|159541.6|33
1655451040000|2022-06-17 07:30:40|159653|159563|159664.3|159574.3|159664.3|159574.3|159652.3|159562.3|29
1655451050000|2022-06-17 07:30:50|159665.3|159575.3|159672.3|159582.3|159673.1|159583.1|159664.9|159574.9|28
1655451060000|2022-06-17 07:31:00|159679.9|159589.9|159656.3|159566.3|159689.3|159599.3|159651.3|159561.3|37
1655451070000|2022-06-17 07:31:10|159656.1|159566.1|159688.7|159598.7|159688.9|159598.9|159656.1|159566.1|37
1655451080000|2022-06-17 07:31:20|159686.8|159596.8|159711.6|159581.6|159711.6|159604.8|159682.9|159574|38
1655451090000|2022-06-17 07:31:30|159711.1|159581.1|159693.6|159603.6|159713.7|159608.5|159693.6|159581.1|26
1655451100000|2022-06-17 07:31:40|159693|159603|159693.7|159603.7|159694.1|159604.1|159690.2|159600.2|20
1655451110000|2022-06-17 07:31:50|159694.1|159604.1|159685.6|159595.6|159694.1|159604.1|159685|159595|20
1655451120000|2022-06-17 07:32:00|159687.5|159597.5|159689.7|159599.7|159690.6|159600.6|159686.3|159596.3|21
1655451130000|2022-06-17 07:32:10|159689.5|159599.5|159705.4|159575.4|159726.1|159636|159685.8|159575.4|34
1655451140000|2022-06-17 07:32:20|159700.6|159570.6|159691.1|159561.1|159700.6|159584.7|159673.1|159550.5|38
1655451150000|2022-06-17 07:32:30|159688.7|159558.7|159692.7|159562.7|159693.5|159563.5|159688|159558|31
1655451160000|2022-06-17 07:32:40|159692.2|159562.2|159733.1|159603.1|159735|159605|159681.4|159560.6|33
1655451170000|2022-06-17 07:32:50|159732.4|159602.4|159697.5|159567.5|159733.2|159603.2|159693.8|159563.8|34
1655451180000|2022-06-17 07:33:00|159697.6|159567.6|159685.2|159555.2|159697.6|159567.6|159678.4|159548.4|36
1655451190000|2022-06-17 07:33:10|159685.1|159555.1|159686.1|159556.1|159688.1|159558.1|159683.7|159553.7|33
1655451200000|2022-06-17 07:33:20|159686.3|159556.3|159678.9|159548.9|159700.7|159570.7|159678.9|159548.9|37
1655451210000|2022-06-17 07:33:30|159679.3|159549.3|159675.7|159585.7|159691.5|159585.7|159651|159546.6|37
1655451220000|2022-06-17 07:33:40|159671|159581|159653.8|159563.8|159699.6|159587.2|159646|159554.5|38
1655451230000|2022-06-17 07:33:50|159658.3|159568.3|159641.4|159551.4|159659.4|159569.2|159626.2|159525|40
1655451240000|2022-06-17 07:34:00|159641.2|159551.2|159698.6|159608.6|159706.1|159616.1|159641.2|159532.1|40
1655451250000|2022-06-17 07:34:10|159696.8|159606.8|159698.3|159608.3|159704.3|159614.3|159695|159605|38
1655451260000|2022-06-17 07:34:20|159696.2|159606.2|159687.9|159597.9|159698.6|159608.6|159687.9|159597.9|38
1655451270000|2022-06-17 07:34:30|159688.9|159598.9|159639.4|159549.4|159688.9|159598.9|159636.2|159546.2|28
1655451280000|2022-06-17 07:34:40|159640.2|159550.2|159648.6|159558.6|159656.1|159566.1|159597.1|159507.1|36
1655451290000|2022-06-17 07:34:50|159650.4|159560.4|159641.5|159551.5|159650.4|159560.4|159636|159546|38
1655451300000|2022-06-17 07:35:00|159641.4|159551.4|159644.3|159554.3|159671.3|159565.1|159641.4|159531.2|40
1655451310000|2022-06-17 07:35:10|159643.1|159553.1|159695.9|159565.9|159698.9|159579.9|159635.2|159545.2|40
1655451320000|2022-06-17 07:35:20|159696.3|159566.3|159714.3|159584.3|159725.8|159606.5|159677.8|159566.3|35
1655451330000|2022-06-17 07:35:30|159714.1|159584.1|159705.7|159575.7|159718.4|159588.4|159704.7|159574.7|36
1655451340000|2022-06-17 07:35:40|159703.4|159573.4|159728.8|159598.8|159733.3|159603.3|159702.9|159572.9|32
1655451350000|2022-06-17 07:35:50|159727.4|159597.4|159755.4|159625.4|159755.4|159659|159713.8|159596.4|34
1655451360000|2022-06-17 07:36:00|159756.6|159626.6|159741.3|159651.3|159756.6|159655|159737.7|159617.1|31
1655451370000|2022-06-17 07:36:10|159740.9|159650.9|159729.2|159639.2|159745.8|159655.8|159729.2|159639.2|33
1655451380000|2022-06-17 07:36:20|159729.5|159639.5|159718.2|159628.2|159729.5|159639.5|159706.5|159616.5|33
1655451390000|2022-06-17 07:36:30|159717.9|159627.9|159747.3|159657.3|159763|159673|159716.6|159626.6|30
1655451400000|2022-06-17 07:36:40|159746.2|159656.2|159744.6|159654.6|159755.8|159665.8|159744.5|159654.5|23
1655451410000|2022-06-17 07:36:50|159744.3|159654.3|159740.4|159650.4|159744.3|159654.3|159737.9|159647.9|30
1655451420000|2022-06-17 07:37:00|159739.9|159649.9|159748.1|159658.1|159750.8|159660.8|159734.4|159644.4|33
1655451430000|2022-06-17 07:37:10|159745.5|159655.5|159738.5|159648.5|159745.5|159655.5|159734.1|159644.1|34
1655451440000|2022-06-17 07:37:20|159738.2|159648.2|159747.5|159657.5|159747.5|159657.5|159734.8|159644.8|33
1655451450000|2022-06-17 07:37:30|159747.7|159657.7|159817.4|159727.4|159817.4|159727.4|159747.7|159657.7|38
1655451460000|2022-06-17 07:37:40|159822.5|159732.5|159767.2|159637.2|159837.5|159740.2|159751.6|159637.2|40
1655451470000|2022-06-17 07:37:50|159764.9|159634.9|159744.6|159654.6|159768.2|159657|159742.2|159634|37
1655451480000|2022-06-17 07:38:00|159745.2|159655.2|159722.6|159592.6|159745.2|159655.2|159695.8|159586.5|35
1655451490000|2022-06-17 07:38:10|159721.2|159591.2|159723.7|159593.7|159727.5|159597.5|159716.4|159586.4|33
1655451500000|2022-06-17 07:38:20|159722.6|159592.6|159757.6|159627.6|159766.7|159645.8|159721.9|159591.9|38
1655451510000|2022-06-17 07:38:30|159760.2|159630.2|159786.9|159656.9|159791.7|159661.7|159755.1|159625.1|37
1655451520000|2022-06-17 07:38:40|159766.9|159676.9|159772.9|159642.9|159795.3|159677.1|159751|159642.9|36
1655451530000|2022-06-17 07:38:50|159772.7|159642.7|159769.4|159639.4|159776.7|159646.7|159769.3|159639.3|33
1655451540000|2022-06-17 07:39:00|159765.4|159635.4|159787.6|159697.6|159824.8|159714.2|159759.4|159629.4|35
1655451550000|2022-06-17 07:39:10|159778.1|159688.1|159793.8|159703.8|159798.6|159708.6|159778.1|159688.1|38
1655451560000|2022-06-17 07:39:20|159798.7|159708.7|159792.4|159702.4|159805.8|159715.8|159792.4|159702.4|37
1655451570000|2022-06-17 07:39:30|159792.2|159702.2|159799.8|159709.8|159812.5|159722.5|159790|159700|34
1655451580000|2022-06-17 07:39:40|159803.1|159713.1|159805.1|159715.1|159808.8|159718.8|159801.8|159711.8|33
1655451590000|2022-06-17 07:39:50|159803.8|159713.8|159807.9|159717.9|159812|159722|159803.7|159713.7|34
1655451600000|2022-06-17 07:40:00|159806.6|159716.6|159809.3|159719.3|159812.2|159722.2|159806|159716|28
1655451610000|2022-06-17 07:40:10|159808.6|159718.6|159803.7|159713.7|159809.4|159719.4|159800.3|159710.3|32
1655451620000|2022-06-17 07:40:20|159804.8|159714.8|159798.7|159708.7|159807.5|159717.5|159795.2|159705.2|34
1655451630000|2022-06-17 07:40:30|159799.9|159709.9|159830.4|159740.4|159830.4|159740.4|159793.8|159703.8|24
1655451640000|2022-06-17 07:40:40|159826.8|159736.8|159879.1|159789.1|159881.2|159791.2|159825.7|159735.7|28
1655451650000|2022-06-17 07:40:50|159879.2|159789.2|159925.3|159835.3|159926.4|159836.4|159879.2|159775.6|30
1655451660000|2022-06-17 07:41:00|159923.8|159833.8|159949.3|159819.3|159950.7|159834.7|159919.4|159815.5|28
1655451670000|2022-06-17 07:41:10|159950.8|159820.8|159924.4|159794.4|159956.1|159826.1|159904|159787.2|37
1655451680000|2022-06-17 07:41:20|159924.9|159794.9|159928.1|159798.1|159933|159803|159924.8|159794.8|36
1655451690000|2022-06-17 07:41:30|159931.4|159801.4|159937.9|159807.9|159944.5|159814.5|159927.9|159797.9|38
1655451700000|2022-06-17 07:41:40|159937.8|159807.8|159941.9|159811.9|159948.8|159818.8|159936.7|159806.7|36
1655451710000|2022-06-17 07:41:50|159944.3|159814.3|159942.6|159812.6|159950.3|159820.3|159941.4|159811.4|31
1655451720000|2022-06-17 07:42:00|159943.9|159813.9|159844.8|159754.8|159943.9|159822.7|159844.8|159754.8|40
1655451730000|2022-06-17 07:42:10|159866.6|159736.6|159851|159721|159867.8|159757.1|159829|159718.9|36
1655451740000|2022-06-17 07:42:20|159850.5|159720.5|159845.2|159755.2|159864.3|159755.2|159837.6|159720.5|31
1655451750000|2022-06-17 07:42:30|159844.8|159754.8|159824.8|159734.8|159866.1|159754.8|159820.2|159727.1|34
1655451760000|2022-06-17 07:42:40|159824.9|159734.9|159823.4|159733.4|159825.4|159735.4|159819.7|159729.7|33
1655451770000|2022-06-17 07:42:50|159822.7|159732.7|159829.2|159739.2|159831|159741|159819.4|159729.4|37
1655451780000|2022-06-17 07:43:00|159830.5|159740.5|159827.9|159737.9|159837|159747|159823|159733|37
1655451790000|2022-06-17 07:43:10|159828.4|159738.4|159826.3|159696.3|159828.9|159738.8|159781.6|159691.6|36
1655451800000|2022-06-17 07:43:20|159828.8|159698.8|159805|159715|159832.3|159720.6|159799.4|159697.1|34
1655451810000|2022-06-17 07:43:30|159805.8|159715.8|159805.9|159675.9|159807.1|159715.9|159778.7|159669.6|32
1655451820000|2022-06-17 07:43:40|159804.8|159674.8|159801.4|159671.4|159806.5|159676.5|159797.3|159667.3|33
1655451830000|2022-06-17 07:43:50|159800.8|159670.8|159722.2|159632.2|159801.3|159671.3|159707.8|159611.2|34
1655451840000|2022-06-17 07:44:00|159722.7|159632.7|159727.7|159637.7|159737.9|159647.9|159722.2|159632.2|36
1655451850000|2022-06-17 07:44:10|159729.5|159639.5|159715.2|159625.2|159733.8|159643.8|159715.2|159625.2|27
1655451860000|2022-06-17 07:44:20|159718.4|159628.4|159709|159619|159731.2|159641.2|159706.9|159616.9|35
1655451870000|2022-06-17 07:44:30|159708.3|159618.3|159709.4|159619.4|159712.3|159622.3|159705.5|159615.5|29
1655451880000|2022-06-17 07:44:40|159711.5|159621.5|159730.8|159640.8|159733|159643|159709.9|159619.9|33
1655451890000|2022-06-17 07:44:50|159729.3|159639.3|159709.1|159619.1|159733.6|159643.6|159708.1|159618.1|31
1655451900000|2022-06-17 07:45:00|159706.3|159616.3|159606.8|159516.8|159706.3|159616.3|159600.6|159510.6|38
1655451910000|2022-06-17 07:45:10|159605.5|159515.5|159624.5|159534.5|159624.6|159534.6|159600.5|159510.5|33
1655451920000|2022-06-17 07:45:20|159627.2|159537.2|159623.7|159533.7|159630.2|159540.2|159622.3|159532.3|26
1655451930000|2022-06-17 07:45:30|159624.4|159534.4|159612.9|159522.9|159624.4|159534.4|159590.2|159500.2|36
1655451940000|2022-06-17 07:45:40|159613.4|159523.4|159589|159459|159613.4|159523.4|159552.1|159435.1|39
1655451950000|2022-06-17 07:45:50|159593.9|159463.9|159590.1|159460.1|159594.3|159464.3|159583.4|159453.4|36
1655451960000|2022-06-17 07:46:00|159589.2|159459.2|159602.1|159472.1|159602.1|159472.1|159581.9|159451.9|32
1655451970000|2022-06-17 07:46:10|159600.4|159470.4|159565.4|159475.4|159600.4|159495.1|159558.6|159455.1|39
1655451980000|2022-06-17 07:46:20|159562.4|159472.4|159587.1|159457.1|159588.9|159474.2|159560.8|159449.2|38
1655451990000|2022-06-17 07:46:30|159587.2|159457.2|159553.7|159423.7|159587.2|159457.2|159510.3|159407|38
1655452000000|2022-06-17 07:46:40|159554.6|159424.6|159566.2|159436.2|159570.4|159440.4|159554.6|159424.6|33
1655452010000|2022-06-17 07:46:50|159566.3|159436.3|159551.6|159461.6|159566.4|159473.5|159543.3|159431.8|36
1655452020000|2022-06-17 07:47:00|159551.7|159461.7|159551.8|159461.8|159556.1|159466.1|159540.2|159450.2|37
1655452030000|2022-06-17 07:47:10|159550.7|159460.7|159556.4|159466.4|159560.1|159470.1|159550.5|159460.5|34
1655452040000|2022-06-17 07:47:20|159556.5|159466.5|159567.9|159477.9|159567.9|159477.9|159545.2|159455.2|29
1655452050000|2022-06-17 07:47:30|159566.9|159476.9|159565.3|159475.3|159572.6|159482.6|159564.3|159474.3|29
1655452060000|2022-06-17 07:47:40|159566.2|159476.2|159556.1|159466.1|159567|159477|159556.1|159466.1|30
1655452070000|2022-06-17 07:47:50|159556.6|159466.6|159542.6|159452.6|159557.4|159467.4|159542.6|159452.6|29
1655452080000|2022-06-17 07:48:00|159543.3|159453.3|159568.3|159478.3|159568.3|159478.3|159540.6|159450.6|36
1655452090000|2022-06-17 07:48:10|159568.4|159478.4|159571.4|159481.4|159572.1|159482.1|159566.9|159476.9|29
1655452100000|2022-06-17 07:48:20|159571.3|159481.3|159562.1|159472.1|159571.7|159481.7|159550.1|159460.1|35
1655452110000|2022-06-17 07:48:30|159560.8|159470.8|159564.5|159474.5|159564.8|159474.8|159556.9|159466.9|33
1655452120000|2022-06-17 07:48:40|159565.1|159475.1|159573.3|159483.3|159593|159484.9|159565.1|159460.3|35
1655452130000|2022-06-17 07:48:50|159572.9|159482.9|159573.4|159483.4|159575.3|159485.3|159571.3|159481.3|31
1655452140000|2022-06-17 07:49:00|159574|159484|159566|159476|159574.2|159484.2|159565.5|159475.5|30
1655452150000|2022-06-17 07:49:10|159565.9|159475.9|159567.8|159477.8|159569.6|159479.6|159557.1|159467.1|36
1655452160000|2022-06-17 07:49:20|159564.1|159474.1|159567.6|159477.6|159569.3|159479.3|159561.4|159471.4|30
1655452170000|2022-06-17 07:49:30|159567.4|159477.4|159563.2|159473.2|159568.8|159478.8|159555|159465|23
1655452180000|2022-06-17 07:49:40|159562.5|159472.5|159559.5|159469.5|159562.5|159472.5|159555.5|159465.5|21
1655452190000|2022-06-17 07:49:50|159559.2|159469.2|159564|159474|159566.1|159476.1|159558.8|159468.8|15
1655452200000|2022-06-17 07:50:00|159564.1|159474.1|159608.4|159518.4|159634.4|159523.7|159563.3|159473.3|26
1655452210000|2022-06-17 07:50:10|159607.8|159517.8|159632.5|159502.5|159635.8|159521.9|159607.8|159500.5|34
1655452220000|2022-06-17 07:50:20|159631.7|159501.7|159623.6|159493.6|159631.7|159516|159595.9|159483.3|39
1655452230000|2022-06-17 07:50:30|159618.3|159488.3|159618.2|159488.2|159626.9|159519.4|159594|159481.4|36
1655452240000|2022-06-17 07:50:40|159597.3|159507.3|159627.2|159497.2|159631.7|159518.9|159593.8|159494.9|37
1655452250000|2022-06-17 07:50:50|159627.1|159497.1|159625.1|159495.1|159628.3|159507|159597|159489.2|36
1655452260000|2022-06-17 07:51:00|159622.9|159492.9|159624.3|159494.3|159624.3|159494.3|159617.2|159487.2|28
1655452270000|2022-06-17 07:51:10|159624.1|159494.1|159607.9|159517.9|159624.3|159520.6|159597.4|159494.1|32
1655452280000|2022-06-17 07:51:20|159606.8|159516.8|159602.8|159512.8|159608.5|159518.5|159594.3|159504.3|32
1655452290000|2022-06-17 07:51:30|159606.5|159516.5|159634.2|159504.2|159639.5|159528.8|159601.4|159502.3|32
1655452300000|2022-06-17 07:51:40|159634.9|159504.9|159630.9|159500.9|159637.1|159507.1|159628.9|159498.9|31
1655452310000|2022-06-17 07:51:50|159632.5|159502.5|159622.5|159492.5|159632.5|159517|159595.9|159485.7|34
1655452320000|2022-06-17 07:52:00|159619.9|159489.9|159625.8|159495.8|159634.8|159504.8|159618.7|159488.7|35
1655452330000|2022-06-17 07:52:10|159628.7|159498.7|159635.7|159505.7|159635.7|159505.7|159627.6|159497.6|33
1655452340000|2022-06-17 07:52:20|159636.1|159506.1|159631.3|159501.3|159636.5|159506.5|159631.3|159501.3|22
1655452350000|2022-06-17 07:52:30|159632.1|159502.1|159613.8|159523.8|159632.7|159525.5|159598.4|159498|33
1655452360000|2022-06-17 07:52:40|159614.2|159524.2|159629.4|159499.4|159633.1|159524.2|159604.5|159499|31
1655452370000|2022-06-17 07:52:50|159630.1|159500.1|159615.2|159485.2|159631.3|159501.3|159612.9|159482.9|31
1655452380000|2022-06-17 07:53:00|159614.8|159484.8|159604.6|159514.6|159614.8|159514.6|159588|159482.7|35
1655452390000|2022-06-17 07:53:10|159596.4|159506.4|159611|159521|159630.2|159524.8|159596.4|159500.2|35
1655452400000|2022-06-17 07:53:20|159613.4|159523.4|159639.3|159509.3|159639.8|159526.2|159613.4|159505.3|31
1655452410000|2022-06-17 07:53:30|159640.1|159510.1|159632.7|159542.7|159654.5|159543.5|159632.7|159507.7|26
1655452420000|2022-06-17 07:53:40|159653|159523|159635.6|159545.6|159654.8|159546.2|159632.1|159521|30
1655452430000|2022-06-17 07:53:50|159635.3|159545.3|159653.4|159523.4|159653.4|159545.8|159632.4|159520.1|26
1655452440000|2022-06-17 07:54:00|159653.1|159523.1|159673.6|159583.6|159690.1|159587.7|159651.5|159521.5|28
1655452450000|2022-06-17 07:54:10|159673.9|159583.9|159654.1|159564.1|159676.4|159586.4|159651.2|159561.2|30
1655452460000|2022-06-17 07:54:20|159653.7|159563.7|159649.8|159559.8|159654.8|159564.8|159644.5|159554.5|32
1655452470000|2022-06-17 07:54:30|159650.9|159560.9|159649.7|159559.7|159654.4|159564.4|159648.9|159558.9|35
1655452480000|2022-06-17 07:54:40|159651.2|159561.2|159657.3|159567.3|159659.7|159569.7|159645.3|159555.3|38
1655452490000|2022-06-17 07:54:50|159648.9|159558.9|159659|159569|159690.5|159573.8|159648.9|159558.9|33
1655452500000|2022-06-17 07:55:00|159657.8|159567.8|159668.1|159578.1|159670.5|159580.5|159657.8|159567.8|34
1655452510000|2022-06-17 07:55:10|159669.7|159579.7|159670.5|159580.5|159675|159585|159668.3|159578.3|31
1655452520000|2022-06-17 07:55:20|159670.7|159580.7|159676.3|159586.3|159682|159592|159669.4|159579.4|27
1655452530000|2022-06-17 07:55:30|159683.5|159593.5|159685.5|159595.5|159686.3|159596.3|159673.8|159583.8|31
1655452540000|2022-06-17 07:55:40|159685.4|159595.4|159682.7|159592.7|159685.4|159595.4|159675.9|159585.9|23
1655452550000|2022-06-17 07:55:50|159682.8|159592.8|159667.3|159577.3|159694.6|159592.8|159666.6|159552.7|23
1655452560000|2022-06-17 07:56:00|159668.5|159578.5|159681.3|159591.3|159685.9|159595.9|159668.5|159578.5|35
1655452570000|2022-06-17 07:56:10|159681.6|159591.6|159673.8|159583.8|159682.4|159592.4|159669|159579|31
1655452580000|2022-06-17 07:56:20|159674|159584|159675.1|159585.1|159675.8|159585.8|159672.2|159582.2|28
1655452590000|2022-06-17 07:56:30|159674|159584|159570.3|159480.3|159674|159584|159561|159471|22
1655452600000|2022-06-17 07:56:40|159567.4|159477.4|159567.1|159477.1|159571.9|159481.9|159566.1|159476.1|32
1655452610000|2022-06-17 07:56:50|159567.7|159477.7|159502|159412|159577.4|159487.4|159502|159412|36
1655452620000|2022-06-17 07:57:00|159503.3|159413.3|159491.3|159361.3|159508.7|159418.7|159457.3|159351|35
1655452630000|2022-06-17 07:57:10|159471.4|159341.4|159465.3|159335.3|159471.4|159341.4|159463.1|159333.1|35
1655452640000|2022-06-17 07:57:20|159469.5|159339.5|159422.3|159332.3|159487.6|159357.6|159422.3|159320|36
1655452650000|2022-06-17 07:57:30|159421.1|159331.1|159444.8|159314.8|159444.8|159331.8|159418.9|159307.6|37
1655452660000|2022-06-17 07:57:40|159443.9|159313.9|159426.3|159296.3|159444.9|159336.1|159404.6|159295.8|36
1655452670000|2022-06-17 07:57:50|159427.8|159297.8|159435.4|159305.4|159442.1|159321.2|159395.6|159291.9|31
1655452680000|2022-06-17 07:58:00|159435.3|159305.3|159334|159244|159437.3|159312.4|159323.3|159233.3|35
1655452690000|2022-06-17 07:58:10|159322.9|159232.9|159343.8|159213.8|159351.3|159242.3|159322.6|159213.1|37
1655452700000|2022-06-17 07:58:20|159344.5|159214.5|159326.4|159196.4|159347.3|159228.4|159310.4|159196.4|38
1655452710000|2022-06-17 07:58:30|159325.8|159195.8|159302.4|159172.4|159330.1|159207.1|159276.9|159172.4|36
1655452720000|2022-06-17 07:58:40|159311.2|159181.2|159296.1|159166.1|159314.4|159184.4|159289.8|159159.8|39
1655452730000|2022-06-17 07:58:50|159300.5|159170.5|159254.7|159164.7|159303.5|159186.2|159244.8|159154.8|40
1655452740000|2022-06-17 07:59:00|159255.2|159165.2|159241.8|159151.8|159297.6|159188|159241.8|159146.4|38
1655452750000|2022-06-17 07:59:10|159243.7|159153.7|159252.3|159162.3|159272.5|159162.3|159240.4|159140|34
1655452760000|2022-06-17 07:59:20|159252.4|159162.4|159261.7|159131.7|159331.5|159241.5|159241|159126.7|38
1655452770000|2022-06-17 07:59:30|159259.3|159129.3|159239.4|159149.4|159266.6|159152.7|159230.7|159129.3|32
1655452780000|2022-06-17 07:59:40|159239.1|159149.1|159245.6|159155.6|159246.5|159156.5|159234.4|159144.4|32
1655452790000|2022-06-17 07:59:50|159246.1|159156.1|159205.9|159115.9|159275|159156.1|159192.8|159095.4|38
1655452800000|2022-06-17 08:00:00|159233.6|159103.6|159238.8|159108.8|159257|159129.2|159196.4|159095.4|35
1655452810000|2022-06-17 08:00:10|159219.2|159129.2|159211.2|159121.2|159236.9|159135.2|159204.4|159098.3|34
1655452820000|2022-06-17 08:00:20|159213.7|159123.7|159220.6|159130.6|159248.8|159137.9|159208.2|159113|35
1655452830000|2022-06-17 08:00:30|159225.7|159135.7|159210.7|159120.7|159250|159160|159208.4|159115.9|39
1655452840000|2022-06-17 08:00:40|159214.7|159124.7|159218.7|159128.7|159234.1|159144.1|159206.8|159116.8|38
1655452850000|2022-06-17 08:00:50|159217.4|159127.4|159171.5|159041.5|159230.4|159140.4|159152.1|159041.5|40
1655452860000|2022-06-17 08:01:00|159174.7|159044.7|159159.3|159069.3|159183.6|159074.1|159092.4|158987.1|40
1655452870000|2022-06-17 08:01:10|159162.4|159072.4|159152|159062|159165.1|159075.1|159148.3|159058.3|35
1655452880000|2022-06-17 08:01:20|159155.6|159065.6|159182.1|159092.1|159185.1|159095.1|159154|159064|40
1655452890000|2022-06-17 08:01:30|159228.7|159138.7|159220.1|159130.1|159235.5|159145.5|159200.4|159110.4|37
1655452900000|2022-06-17 08:01:40|159216.3|159126.3|159163|159033|159216.3|159126.3|159140.3|159010.3|39
1655452910000|2022-06-17 08:01:50|159162.5|159032.5|159153.6|159023.6|159194.2|159064.2|159134.9|159022.3|38
1655452920000|2022-06-17 08:02:00|159158.4|159028.4|159148.1|159018.1|159158.8|159028.8|159135.9|159005.9|38
1655452930000|2022-06-17 08:02:10|159145.7|159015.7|159157.5|159027.5|159158.2|159028.2|159144.9|159014.9|37
1655452940000|2022-06-17 08:02:20|159159.8|159029.8|159159.8|159029.8|159163.4|159033.4|159156.1|159026.1|31
1655452950000|2022-06-17 08:02:30|159158.4|159028.4|159145.9|159015.9|159158.4|159040.7|159121.8|159008.6|36
1655452960000|2022-06-17 08:02:40|159143.9|159013.9|159150.3|159020.3|159151.2|159021.2|159143.5|159013.5|36
1655452970000|2022-06-17 08:02:50|159152.1|159022.1|159167|159077|159200.5|159079.5|159142.1|159017.4|39
1655452980000|2022-06-17 08:03:00|159167.4|159077.4|159189.7|159099.7|159208.9|159118.9|159142.6|159052.6|36
1655452990000|2022-06-17 08:03:10|159177.5|159087.5|159177.2|159087.2|159202.6|159097.1|159171.9|159057.3|38
1655453000000|2022-06-17 08:03:20|159180.6|159090.6|159196.6|159066.6|159217|159099.9|159180.6|159061.3|35
1655453010000|2022-06-17 08:03:30|159196.8|159066.8|159194.2|159064.2|159202.6|159072.6|159193.1|159063.1|33
1655453020000|2022-06-17 08:03:40|159192.7|159062.7|159190.5|159060.5|159197.2|159067.2|159152.1|159038.2|38
1655453030000|2022-06-17 08:03:50|159189.8|159059.8|159179.4|159049.4|159190.5|159060.5|159172.8|159042.8|39
1655453040000|2022-06-17 08:04:00|159176.9|159046.9|159196.4|159066.4|159196.4|159066.4|159175.4|159045.4|33
1655453050000|2022-06-17 08:04:10|159194.7|159064.7|159176.6|159086.6|159198.4|159089.4|159171.9|159058.8|32
1655453060000|2022-06-17 08:04:20|159175.8|159085.8|159174.1|159084.1|159177|159087|159172.6|159082.6|27
1655453070000|2022-06-17 08:04:30|159173.5|159083.5|159192|159102|159196.4|159106.4|159173.5|159083.5|34
1655453080000|2022-06-17 08:04:40|159192.3|159102.3|159191.6|159101.6|159195|159105|159170|159080|38
1655453090000|2022-06-17 08:04:50|159191.9|159101.9|159176.7|159086.7|159193.2|159103.2|159164|159074|33
1655453100000|2022-06-17 08:05:00|159181.5|159091.5|159165.7|159075.7|159184.1|159094.1|159162.7|159072.7|37
1655453110000|2022-06-17 08:05:10|159167.2|159077.2|159165.2|159075.2|159173.1|159083.1|159156.1|159066.1|37
1655453120000|2022-06-17 08:05:20|159163|159073|159148.9|159058.9|159186.9|159079.3|159148.9|159038.8|35
1655453130000|2022-06-17 08:05:30|159166.2|159036.2|159166.9|159036.9|159178|159065.3|159145.6|159030.8|36
1655453140000|2022-06-17 08:05:40|159167|159037|159146.9|159056.9|159176|159061.8|159144.4|159032.9|36
1655453150000|2022-06-17 08:05:50|159144.4|159054.4|159176.5|159046.5|159189.3|159059.3|159137.5|159046.5|35
1655453160000|2022-06-17 08:06:00|159177.1|159047.1|159237.7|159107.7|159245.4|159122.7|159174.6|159044.6|36
1655453170000|2022-06-17 08:06:10|159238.5|159108.5|159247.8|159117.8|159250.3|159120.3|159238.5|159108.5|34
1655453180000|2022-06-17 08:06:20|159249.7|159119.7|159254.4|159124.4|159256.8|159126.8|159246.1|159116.1|27
1655453190000|2022-06-17 08:06:30|159252.8|159122.8|159229.6|159139.6|159253|159141.8|159225.9|159116.8|29
1655453200000|2022-06-17 08:06:40|159234|159144|159231.3|159141.3|159234|159144|159223.4|159133.4|28
1655453210000|2022-06-17 08:06:50|159278.1|159148.1|159292.9|159162.9|159300.9|159170.9|159278.1|159148.1|34
1655453220000|2022-06-17 08:07:00|159291.8|159161.8|159293.8|159163.8|159296.2|159166.2|159291.3|159161.3|28
1655453230000|2022-06-17 08:07:10|159294|159164|159291.6|159161.6|159297.9|159167.9|159291.6|159161.6|21
1655453240000|2022-06-17 08:07:20|159294.4|159164.4|159309.4|159179.4|159309.8|159190.7|159273.9|159164.4|30
1655453250000|2022-06-17 08:07:30|159306.3|159176.3|159299.2|159169.2|159309.5|159179.5|159295.7|159165.7|31
1655453260000|2022-06-17 08:07:40|159301.3|159171.3|159292.9|159162.9|159301.6|159171.6|159292.9|159162.9|32
1655453270000|2022-06-17 08:07:50|159293.3|159163.3|159270|159180|159299.5|159184.3|159258.1|159160.8|39
1655453280000|2022-06-17 08:08:00|159268|159178|159254.8|159124.8|159279.5|159178|159244.5|159114.5|40
1655453290000|2022-06-17 08:08:10|159250.5|159120.5|159263.7|159133.7|159268.5|159138.5|159249.9|159119.9|33
1655453300000|2022-06-17 08:08:20|159270.8|159140.8|159265.7|159135.7|159274|159144|159265.7|159135.7|33
1655453310000|2022-06-17 08:08:30|159267.1|159137.1|159266.9|159136.9|159269.7|159162.6|159247.1|159135.4|34
1655453320000|2022-06-17 08:08:40|159265.3|159135.3|159312.3|159182.3|159312.7|159203.1|159249.9|159134.4|37
1655453330000|2022-06-17 08:08:50|159313|159183|159330.6|159200.6|159333.7|159203.7|159308.4|159178.4|35
1655453340000|2022-06-17 08:09:00|159330.5|159200.5|159323.1|159193.1|159330.5|159211.3|159295.8|159183|35
1655453350000|2022-06-17 08:09:10|159324.5|159194.5|159314.1|159184.1|159330.9|159220.5|159296.5|159184.1|29
1655453360000|2022-06-17 08:09:20|159315|159185|159275.4|159185.4|159316.4|159186.4|159275|159165.4|28
1655453370000|2022-06-17 08:09:30|159275.1|159185.1|159274.1|159184.1|159275.7|159185.7|159274.1|159184.1|20
1655453380000|2022-06-17 08:09:40|159273.5|159183.5|159288.5|159158.5|159288.5|159184.2|159273.3|159156.9|28
1655453390000|2022-06-17 08:09:50|159288.3|159158.3|159267.2|159177.2|159298.2|159185.4|159264|159158|32
1655453400000|2022-06-17 08:10:00|159267.3|159177.3|159283.2|159193.2|159288.5|159198.5|159261.3|159171.3|36
1655453410000|2022-06-17 08:10:10|159288.9|159198.9|159286.2|159196.2|159290.2|159200.2|159280.4|159190.4|31
1655453420000|2022-06-17 08:10:20|159273.6|159183.6|159309|159179|159310.9|159201.8|159272|159162.7|36
1655453430000|2022-06-17 08:10:30|159309.7|159179.7|159334.3|159204.3|159337.9|159220.1|159305.3|159179.3|35
1655453440000|2022-06-17 08:10:40|159333.3|159203.3|159326.4|159196.4|159336.5|159206.5|159323.3|159193.3|35
1655453450000|2022-06-17 08:10:50|159328.2|159198.2|159316.1|159186.1|159345.1|159215.1|159314.3|159184.3|39
1655453460000|2022-06-17 08:11:00|159314.8|159184.8|159292.5|159202.5|159315.2|159213.3|159290.7|159177.9|36
1655453470000|2022-06-17 08:11:10|159291.8|159201.8|159284.9|159194.9|159295.8|159205.8|159282.8|159192.8|34
1655453480000|2022-06-17 08:11:20|159285.5|159195.5|159297.6|159167.6|159305.6|159199.5|159279.2|159167.6|35
1655453490000|2022-06-17 08:11:30|159296.5|159166.5|159298.7|159168.7|159301.4|159171.4|159293.3|159163.3|31
1655453500000|2022-06-17 08:11:40|159293.2|159163.2|159319.7|159189.7|159326.9|159196.9|159293.2|159163.2|31
1655453510000|2022-06-17 08:11:50|159322.2|159192.2|159303.6|159173.6|159322.4|159192.4|159300.3|159170.3|31
1655453520000|2022-06-17 08:12:00|159300.5|159170.5|159297.5|159167.5|159300.5|159189.4|159279.4|159162.9|34
1655453530000|2022-06-17 08:12:10|159294.1|159164.1|159295.5|159165.5|159301.8|159171.8|159294.1|159164.1|32
1655453540000|2022-06-17 08:12:20|159293|159163|159303.6|159173.6|159313.4|159183.4|159293|159163|33
1655453550000|2022-06-17 08:12:30|159297.3|159167.3|159292.3|159202.3|159313.4|159204.7|159272.4|159164|30
1655453560000|2022-06-17 08:12:40|159289.7|159199.7|159284.3|159194.3|159303.4|159201.7|159280.6|159168.4|31
1655453570000|2022-06-17 08:12:50|159282.5|159192.5|159296.6|159206.6|159323|159214.1|159281.9|159160|39
1655453580000|2022-06-17 08:13:00|159300.4|159210.4|159325.1|159195.1|159328|159223.1|159299.7|159192.4|33
1655453590000|2022-06-17 08:13:10|159326.9|159196.9|159300.1|159210.1|159326.9|159219.9|159300.1|159193.8|28
1655453600000|2022-06-17 08:13:20|159299.7|159209.7|159357.9|159227.9|159357.9|159248.8|159298.3|159208.3|34
1655453610000|2022-06-17 08:13:30|159357.2|159227.2|159340.8|159250.8|159358.4|159254.1|159339.9|159226.7|21
1655453620000|2022-06-17 08:13:40|159339.7|159249.7|159346.1|159256.1|159352.8|159262.8|159337|159247|33
1655453630000|2022-06-17 08:13:50|159348.1|159258.1|159344.1|159254.1|159355.4|159265.4|159333.2|159221.9|37
1655453640000|2022-06-17 08:14:00|159343.9|159253.9|159317.9|159227.9|159353|159253.9|159317.9|159222.3|35
1655453650000|2022-06-17 08:14:10|159318|159228|159315|159225|159318.7|159228.7|159314.5|159224.5|29
1655453660000|2022-06-17 08:14:20|159316.3|159226.3|159293.3|159203.3|159318|159228|159272|159182|36
1655453670000|2022-06-17 08:14:30|159294.2|159204.2|159229.7|159139.7|159294.2|159204.2|159217.5|159113.6|37
1655453680000|2022-06-17 08:14:40|159229.8|159139.8|159221.1|159131.1|159231.3|159141.3|159221.1|159131.1|25
1655453690000|2022-06-17 08:14:50|159221.8|159131.8|159228.1|159138.1|159228.4|159138.4|159221.1|159131.1|25
1655453700000|2022-06-17 08:15:00|159229.6|159139.6|159243.4|159153.4|159267.5|159154.9|159229|159133.5|34
1655453710000|2022-06-17 08:15:10|159242.9|159152.9|159247.7|159157.7|159247.7|159157.7|159240.9|159150.9|29
1655453720000|2022-06-17 08:15:20|159247.9|159157.9|159270.9|159140.9|159274.1|159161.4|159246.9|159138.1|28
1655453730000|2022-06-17 08:15:30|159265.6|159135.6|159307.6|159177.6|159307.6|159202.6|159243|159134.5|32
1655453740000|2022-06-17 08:15:40|159308.6|159178.6|159288.1|159198.1|159308.9|159199.5|159285.6|159176.2|28
1655453750000|2022-06-17 08:15:50|159288.7|159198.7|159277|159187|159289.7|159199.7|159277|159187|18
1655453760000|2022-06-17 08:16:00|159277.4|159187.4|159276|159186|159277.4|159187.4|159269.4|159179.4|25
1655453770000|2022-06-17 08:16:10|159275.9|159185.9|159275.7|159185.7|159277.2|159187.2|159270.5|159180.5|21
1655453780000|2022-06-17 08:16:20|159275.9|159185.9|159272.3|159182.3|159276.9|159186.9|159271.5|159181.5|27
1655453790000|2022-06-17 08:16:30|159273.6|159183.6|159279|159189|159280.1|159190.1|159273.6|159183.6|25
1655453800000|2022-06-17 08:16:40|159278.9|159188.9|159279.1|159189.1|159281.1|159191.1|159276.4|159186.4|31
1655453810000|2022-06-17 08:16:50|159279.2|159189.2|159275.7|159185.7|159280.5|159190.5|159275.7|159185.7|23
1655453820000|2022-06-17 08:17:00|159273.8|159183.8|159281.2|159191.2|159281.2|159191.2|159273.7|159183.7|30
1655453830000|2022-06-17 08:17:10|159280.8|159190.8|159315.1|159225.1|159319.5|159229.5|159279.1|159189.1|28
1655453840000|2022-06-17 08:17:20|159312.2|159222.2|159332.2|159242.2|159334.1|159244.1|159312.2|159222.2|32
1655453850000|2022-06-17 08:17:30|159332.8|159242.8|159400.7|159310.7|159412.9|159315.4|159332.8|159242.8|33
1655453860000|2022-06-17 08:17:40|159401.2|159311.2|159396.4|159306.4|159403.3|159313.3|159395.5|159305.5|32
1655453870000|2022-06-17 08:17:50|159397.4|159307.4|159405.1|159315.1|159406.3|159316.3|159387.2|159297.2|26
1655453880000|2022-06-17 08:18:00|159405|159315|159403.5|159313.5|159410.1|159320.1|159403|159313|29
1655453890000|2022-06-17 08:18:10|159404.2|159314.2|159339.1|159249.1|159411.8|159321.1|159338.1|159233.1|32
1655453900000|2022-06-17 08:18:20|159337.3|159247.3|159337.1|159247.1|159340.6|159250.6|159336|159246|32
1655453910000|2022-06-17 08:18:30|159336.9|159246.9|159295.2|159205.2|159338.6|159248.6|159269.1|159178.4|35
1655453920000|2022-06-17 08:18:40|159294.9|159204.9|159285.7|159195.7|159305|159215|159282.5|159192.5|33
1655453930000|2022-06-17 08:18:50|159286.4|159196.4|159291.1|159201.1|159291.1|159201.1|159283.4|159193.4|26
1655453940000|2022-06-17 08:19:00|159291.2|159201.2|159293.2|159203.2|159293.2|159203.2|159287.7|159197.7|16
1655453950000|2022-06-17 08:19:10|159290|159200|159286.9|159196.9|159293.6|159203.6|159286.9|159196.9|20
1655453960000|2022-06-17 08:19:20|159288.4|159198.4|159293.9|159203.9|159298.6|159208.6|159287.8|159197.8|28
1655453970000|2022-06-17 08:19:30|159293.3|159203.3|159297.3|159207.3|159297.3|159207.3|159289.4|159199.4|21
1655453980000|2022-06-17 08:19:40|159303.7|159213.7|159300.4|159210.4|159305.2|159215.2|159297.9|159207.9|26
1655453990000|2022-06-17 08:19:50|159301.3|159211.3|159301.1|159211.1|159303.2|159213.2|159300.2|159210.2|17
1655454000000|2022-06-17 08:20:00|159302.1|159212.1|159273.7|159183.7|159302.8|159212.8|159273.7|159183.7|33
1655454010000|2022-06-17 08:20:10|159274|159184|159286.7|159196.7|159289.1|159199.1|159270.3|159180.3|38
1655454020000|2022-06-17 08:20:20|159282|159192|159259.7|159169.7|159284.9|159194.9|159258.2|159168.2|34
1655454030000|2022-06-17 08:20:30|159257.7|159167.7|159228.7|159138.7|159258.4|159168.4|159219|159129|31
1655454040000|2022-06-17 08:20:40|159230.5|159140.5|159230.7|159140.7|159232.9|159142.9|159227.3|159137.3|18
1655454050000|2022-06-17 08:20:50|159232.2|159142.2|159232.6|159142.6|159233.9|159143.9|159230.8|159140.8|11
1655454060000|2022-06-17 08:21:00|159232.9|159142.9|159240.2|159150.2|159256.2|159166.2|159229.6|159139.6|27
1655454070000|2022-06-17 08:21:10|159241.2|159151.2|159241.8|159151.8|159262.8|159172.8|159237.2|159147.2|32
1655454080000|2022-06-17 08:21:20|159245.2|159155.2|159211|159121|159245.5|159155.5|159201.9|159111.9|38
1655454090000|2022-06-17 08:21:30|159210.6|159120.6|159218.9|159128.9|159224.9|159134.9|159204|159114|36
1655454100000|2022-06-17 08:21:40|159220.7|159130.7|159221.8|159131.8|159228.8|159138.8|159220.1|159130.1|36
1655454110000|2022-06-17 08:21:50|159221.9|159131.9|159219|159129|159223.3|159133.3|159213.3|159123.3|28
1655454120000|2022-06-17 08:22:00|159219.8|159129.8|159218.3|159128.3|159222.4|159132.4|159200.9|159110.9|38
1655454130000|2022-06-17 08:22:10|159218|159128|159212.6|159122.6|159239.8|159149.8|159210.4|159120.4|29
1655454140000|2022-06-17 08:22:20|159211.8|159121.8|159310.6|159220.6|159327.1|159237.1|159211.8|159121.8|40
1655454150000|2022-06-17 08:22:30|159309.2|159219.2|159291.2|159201.2|159310.4|159220.4|159288.6|159198.6|27
1655454160000|2022-06-17 08:22:40|159291.3|159201.3|159290.9|159200.9|159292.5|159202.5|159289.9|159199.9|20
1655454170000|2022-06-17 08:22:50|159290|159200|159298.2|159208.2|159299.5|159209.5|159284.6|159194.6|28
1655454180000|2022-06-17 08:23:00|159301|159211|159309.3|159219.3|159309.3|159219.3|159281|159191|26
1655454190000|2022-06-17 08:23:10|159307.8|159217.8|159295.5|159205.5|159312.7|159222.7|159295.5|159205.5|33
1655454200000|2022-06-17 08:23:20|159294.8|159204.8|159296.3|159206.3|159299.5|159209.5|159294.8|159204.8|30
1655454210000|2022-06-17 08:23:30|159298.8|159208.8|159298.3|159208.3|159299.2|159209.2|159297.3|159207.3|23
1655454220000|2022-06-17 08:23:40|159298.2|159208.2|159302.8|159212.8|159302.8|159212.8|159295.1|159205.1|29
1655454230000|2022-06-17 08:23:50|159303.8|159213.8|159302.5|159212.5|159304.8|159214.8|159300.6|159210.6|27
1655454240000|2022-06-17 08:24:00|159301.7|159211.7|159304.2|159214.2|159304.5|159214.5|159299.7|159209.7|26
1655454250000|2022-06-17 08:24:10|159301.7|159211.7|159299.8|159209.8|159305.2|159215.2|159296.9|159206.9|32
1655454260000|2022-06-17 08:24:20|159300|159210|159299.2|159209.2|159301.3|159211.3|159297.3|159207.3|29
1655454270000|2022-06-17 08:24:30|159299.4|159209.4|159293.6|159203.6|159299.5|159209.5|159292.9|159202.9|25
1655454280000|2022-06-17 08:24:40|159293.8|159203.8|159176.7|159086.7|159294.8|159204.8|159168.3|159078.3|31
1655454290000|2022-06-17 08:24:50|159177.2|159087.2|159145.8|159055.8|159194.4|159104.4|159145.8|159055.8|34
1655454300000|2022-06-17 08:25:00|159143.8|159053.8|159152.9|159062.9|159154.4|159064.4|159141.8|159051.8|36
1655454310000|2022-06-17 08:25:10|159172.8|159042.8|159159.3|159069.3|159178|159081.7|159153.3|159042.8|33
1655454320000|2022-06-17 08:25:20|159159|159069|159155.6|159065.6|159163.2|159073.2|159155|159065|22
1655454330000|2022-06-17 08:25:30|159156.3|159066.3|159156.4|159066.4|159157.2|159067.2|159155.4|159065.4|20
1655454340000|2022-06-17 08:25:40|159156.1|159066.1|159232.8|159142.8|159232.8|159142.8|159156.1|159066.1|25
1655454350000|2022-06-17 08:25:50|159231.5|159141.5|159239.3|159149.3|159257.3|159150.6|159229.4|159123.3|33
1655454360000|2022-06-17 08:26:00|159238.4|159148.4|159235.2|159145.2|159239.5|159149.5|159234.5|159144.5|26
1655454370000|2022-06-17 08:26:10|159235.3|159145.3|159214.7|159124.7|159235.6|159145.6|159205.2|159094.8|33
1655454380000|2022-06-17 08:26:20|159217.2|159127.2|159234.2|159144.2|159237.5|159147.5|159216.8|159126.8|34
1655454390000|2022-06-17 08:26:30|159234.1|159144.1|159231|159141|159234.1|159144.1|159224.2|159134.2|34
1655454400000|2022-06-17 08:26:40|159231.1|159141.1|159217.4|159127.4|159231.1|159141.1|159215.8|159125.8|30
1655454410000|2022-06-17 08:26:50|159222.7|159132.7|159255.7|159125.7|159255.7|159147.2|159215|159124.3|34
1655454420000|2022-06-17 08:27:00|159255.2|159125.2|159242.5|159152.5|159256.7|159158.3|159233.9|159123.8|32
1655454430000|2022-06-17 08:27:10|159242|159152|159262.1|159172.1|159264.6|159174.6|159242|159152|33
1655454440000|2022-06-17 08:27:20|159261.6|159171.6|159354.2|159224.2|159354.2|159224.2|159252.8|159162.8|32
1655454450000|2022-06-17 08:27:30|159357.9|159227.9|159368.2|159238.2|159368.2|159238.2|159346.7|159216.7|34
1655454460000|2022-06-17 08:27:40|159369.5|159239.5|159358.2|159228.2|159369.5|159255.7|159345.7|159221.3|33
1655454470000|2022-06-17 08:27:50|159355.7|159225.7|159340.3|159210.3|159355.7|159242.9|159330.9|159200.9|38
1655454480000|2022-06-17 08:28:00|159339.8|159209.8|159359.1|159229.1|159369.5|159239.5|159338.9|159208.9|37
1655454490000|2022-06-17 08:28:10|159368.7|159238.7|159365.3|159235.3|159377.6|159247.6|159357|159227|39
1655454500000|2022-06-17 08:28:20|159366.8|159236.8|159367.8|159237.8|159371.1|159241.1|159357.3|159227.3|32
1655454510000|2022-06-17 08:28:30|159372.5|159242.5|159375.7|159245.7|159382.7|159252.7|159372.5|159242.5|31
1655454520000|2022-06-17 08:28:40|159378.2|159248.2|159374.8|159244.8|159381.8|159251.8|159373.1|159243.1|26
1655454530000|2022-06-17 08:28:50|159376|159246|159369.5|159239.5|159376|159246|159365.9|159235.9|27
1655454540000|2022-06-17 08:29:00|159370.6|159240.6|159357|159227|159372.2|159242.2|159355.9|159225.9|32
1655454550000|2022-06-17 08:29:10|159357.3|159227.3|159358.9|159228.9|159359.1|159229.1|159357.3|159227.3|10
1655454560000|2022-06-17 08:29:20|159359.2|159229.2|159332.4|159242.4|159359.3|159242.4|159332.4|159225.2|12
1655454570000|2022-06-17 08:29:30|159334.1|159244.1|159338.2|159248.2|159340.5|159250.5|159333.7|159243.7|7
1655454580000|2022-06-17 08:29:40|159338.3|159248.3|159340.6|159250.6|159381.3|159265.7|159334.8|159219.5|30
1655454590000|2022-06-17 08:29:50|159340.7|159250.7|159336.4|159246.4|159360.3|159250.7|159336|159229.1|22
1655454600000|2022-06-17 08:30:00|159335.2|159245.2|159283.3|159153.3|159338.8|159248.8|159262.7|159153.3|34
1655454610000|2022-06-17 08:30:10|159286.4|159156.4|159282.5|159152.5|159288.5|159158.5|159282.3|159152.3|34
1655454620000|2022-06-17 08:30:20|159284.7|159154.7|159252.5|159162.5|159284.7|159165|159228.9|159138.9|33
1655454630000|2022-06-17 08:30:30|159252.6|159162.6|159236.8|159146.8|159253.4|159163.4|159230.5|159140.5|38
1655454640000|2022-06-17 08:30:40|159237.4|159147.4|159234.7|159144.7|159239|159149|159231.5|159141.5|36
1655454650000|2022-06-17 08:30:50|159235.4|159145.4|159252.7|159162.7|159252.8|159162.8|159234.5|159144.5|31
1655454660000|2022-06-17 08:31:00|159253.1|159163.1|159246.2|159156.2|159255.4|159165.4|159241.5|159151.5|35
1655454670000|2022-06-17 08:31:10|159246.3|159156.3|159247.6|159157.6|159273|159183|159246|159156|31
1655454680000|2022-06-17 08:31:20|159248.7|159158.7|159242.9|159152.9|159253.9|159163.9|159241.5|159151.5|36
1655454690000|2022-06-17 08:31:30|159243.1|159153.1|159241.2|159151.2|159255.2|159165.2|159235.8|159145.8|35
1655454700000|2022-06-17 08:31:40|159233.7|159143.7|159237.6|159147.6|159246|159156|159233.7|159143.7|38
1655454710000|2022-06-17 08:31:50|159238.2|159148.2|159233|159143|159238.2|159148.2|159227.4|159137.4|38
1655454720000|2022-06-17 08:32:00|159234.2|159144.2|159232.8|159142.8|159263.5|159146.1|159225.2|159122.6|39
1655454730000|2022-06-17 08:32:10|159232.5|159142.5|159232.7|159142.7|159236.7|159146.7|159225.4|159135.4|34
1655454740000|2022-06-17 08:32:20|159233.3|159143.3|159235.4|159145.4|159239.1|159149.1|159225.2|159135.2|36
1655454750000|2022-06-17 08:32:30|159234.6|159144.6|159239.9|159149.9|159263.4|159155.7|159230|159133.4|34
1655454760000|2022-06-17 08:32:40|159244.1|159154.1|159220.9|159130.9|159257.1|159156.5|159217.7|159120.8|32
1655454770000|2022-06-17 08:32:50|159224.7|159134.7|159219.3|159129.3|159229.6|159139.6|159215.1|159125.1|35
1655454780000|2022-06-17 08:33:00|159221.3|159131.3|159209.3|159119.3|159221.4|159131.4|159198.5|159108.5|34
1655454790000|2022-06-17 08:33:10|159210.6|159120.6|159208.7|159118.7|159216.2|159126.2|159202.5|159112.5|32
1655454800000|2022-06-17 08:33:20|159207.9|159117.9|159170.7|159080.7|159211.3|159121.3|159168.3|159078.3|30
1655454810000|2022-06-17 08:33:30|159170.5|159080.5|159166.3|159076.3|159175.2|159085.2|159161|159071|35
1655454820000|2022-06-17 08:33:40|159167.4|159077.4|159192.2|159102.2|159192.2|159102.2|159164.2|159074.2|35
1655454830000|2022-06-17 08:33:50|159193|159103|159148.1|159058.1|159194.8|159104.8|159143.6|159053.6|31
1655454840000|2022-06-17 08:34:00|159149.2|159059.2|159156|159066|159165.9|159075.9|159142.9|159052.9|28
1655454850000|2022-06-17 08:34:10|159154.9|159064.9|159150.4|159060.4|159169.4|159079.4|159148.6|159058.6|34
1655454860000|2022-06-17 08:34:20|159149.3|159059.3|159094.5|159004.5|159149.3|159059.3|159087.4|158997.4|32
1655454870000|2022-06-17 08:34:30|159099.5|159009.5|159109.9|159019.9|159111.1|159021.1|159094|159004|37
1655454880000|2022-06-17 08:34:40|159110.9|159020.9|159171.2|159041.2|159175.4|159068.3|159110.8|159020.8|33
1655454890000|2022-06-17 08:34:50|159171.3|159041.3|159173.5|159043.5|159174.9|159044.9|159161.6|159031.6|34
1655454900000|2022-06-17 08:35:00|159174.4|159044.4|159137.8|159047.8|159191.2|159061.2|159137.8|159030.4|32
1655454910000|2022-06-17 08:35:10|159155.8|159025.8|159160.1|159030.1|159164.9|159034.9|159150.6|159020.6|38
1655454920000|2022-06-17 08:35:20|159158.5|159028.5|159152.1|159062.1|159193|159082.9|159152.1|159023.5|38
1655454930000|2022-06-17 08:35:30|159149.3|159059.3|159166|159076|159166.6|159076.6|159141|159051|39
1655454940000|2022-06-17 08:35:40|159165|159075|159173.1|159083.1|159173.1|159083.1|159150.4|159060.4|40
1655454950000|2022-06-17 08:35:50|159174.7|159084.7|159173.3|159083.3|159191.4|159088.2|159165.1|159058.2|34
1655454960000|2022-06-17 08:36:00|159172.9|159082.9|159191.2|159101.2|159196.4|159106.4|159172.2|159082.2|34
1655454970000|2022-06-17 08:36:10|159184.5|159094.5|159213.6|159123.6|159220.1|159130.1|159179.7|159089.7|36
1655454980000|2022-06-17 08:36:20|159222.8|159132.8|159215.8|159125.8|159225.6|159135.6|159206.2|159116.2|38
1655454990000|2022-06-17 08:36:30|159215.6|159125.6|159190|159100|159219.6|159126|159189.2|159089.6|33
1655455000000|2022-06-17 08:36:40|159190.4|159100.4|159187.8|159097.8|159215|159125|159186.8|159096.8|36
1655455010000|2022-06-17 08:36:50|159183.3|159093.3|159206.8|159116.8|159208.7|159118.7|159168.7|159058.6|37
1655455020000|2022-06-17 08:37:00|159204.5|159114.5|159206.2|159116.2|159227.4|159137.4|159198.9|159108.9|38
1655455030000|2022-06-17 08:37:10|159207.2|159117.2|159197|159107|159226.5|159136.5|159196.6|159106.6|34
1655455040000|2022-06-17 08:37:20|159195.7|159105.7|159194.1|159104.1|159216.9|159126.9|159189|159099|28
1655455050000|2022-06-17 08:37:30|159201.6|159111.6|159241.2|159111.2|159245.6|159132.8|159197.7|159107.7|36
1655455060000|2022-06-17 08:37:40|159243|159113|159203.7|159113.7|159244.1|159134.1|159199.1|159109.1|35
1655455070000|2022-06-17 08:37:50|159204.4|159114.4|159193.9|159103.9|159218.1|159128.1|159187|159097|36
1655455080000|2022-06-17 08:38:00|159192.4|159102.4|159210.2|159120.2|159213.1|159123.1|159190.6|159100.6|35
1655455090000|2022-06-17 08:38:10|159209.9|159119.9|159212.3|159122.3|159212.3|159122.3|159195.3|159105.3|38
1655455100000|2022-06-17 08:38:20|159212.9|159122.9|159195.3|159105.3|159212.9|159122.9|159187.6|159097.6|38
1655455110000|2022-06-17 08:38:30|159197.2|159107.2|159191.3|159101.3|159212.6|159122.6|159184.9|159094.9|40
1655455120000|2022-06-17 08:38:40|159190.8|159100.8|159190|159100|159206.4|159116.4|159173.9|159083.9|39
1655455130000|2022-06-17 08:38:50|159192.2|159102.2|159155|159065|159193.5|159103.5|159140.6|159034.5|36
1655455140000|2022-06-17 08:39:00|159154.1|159064.1|159158.7|159068.7|159178.7|159073.6|159136.1|159046.1|40
1655455150000|2022-06-17 08:39:10|159158.1|159068.1|159160.8|159070.8|159163|159073|159151.8|159061.8|34
1655455160000|2022-06-17 08:39:20|159159.5|159069.5|159161.9|159071.9|159163.7|159073.7|159148.4|159058.4|31
1655455170000|2022-06-17 08:39:30|159149.2|159059.2|159142.2|159052.2|159161|159071|159138.7|159048.7|38
1655455180000|2022-06-17 08:39:40|159141.2|159051.2|159141.4|159051.4|159180.9|159063.9|159115.9|159017.6|40
1655455190000|2022-06-17 08:39:50|159159.3|159029.3|159128.1|159038.1|159160.2|159045.1|159118.1|159028.1|37
1655455200000|2022-06-17 08:40:00|159126.3|159036.3|159126.4|159036.4|159138.1|159048.1|159117|159027|38
1655455210000|2022-06-17 08:40:10|159129.7|159039.7|159120.2|159030.2|159132.9|159042.9|159120.2|159030.2|27
1655455220000|2022-06-17 08:40:20|159124.2|159034.2|159098.2|159008.2|159142.6|159041.9|159098.2|159008.2|36
1655455230000|2022-06-17 08:40:30|159100.4|159010.4|159104.6|159014.6|159110.6|159020.6|159098.4|159008.4|37
1655455240000|2022-06-17 08:40:40|159106.3|159016.3|159156.6|159066.6|159157.4|159067.4|159106.3|159016.3|39
1655455250000|2022-06-17 08:40:50|159152.1|159062.1|159140.6|159050.6|159160|159070|159134.8|159044.8|35
1655455260000|2022-06-17 08:41:00|159138|159048|158955.8|158865.8|159141.9|159051.9|158954.2|158864.2|38
1655455270000|2022-06-17 08:41:10|158955.3|158865.3|158984|158894|159012.4|158894|158955.3|158865.3|34
1655455280000|2022-06-17 08:41:20|158985.4|158895.4|158984.2|158894.2|158991.2|158901.2|158984.2|158894.2|36
1655455290000|2022-06-17 08:41:30|158985.4|158895.4|159032.2|158942.2|159035.9|158945.9|158985.4|158895.4|36
1655455300000|2022-06-17 08:41:40|159033.9|158943.9|159029.3|158899.3|159044.1|158945|159011.6|158899.3|33
1655455310000|2022-06-17 08:41:50|159028.1|158898.1|158936.6|158846.6|159028.4|158898.4|158903.2|158813.2|37
1655455320000|2022-06-17 08:42:00|158938|158848|158924|158834|158943.4|158853.4|158923.6|158833.6|37
1655455330000|2022-06-17 08:42:10|158922.9|158832.9|158889.4|158799.4|158929.8|158833.4|158886.4|158780.3|37
1655455340000|2022-06-17 08:42:20|158892.6|158802.6|158914.5|158784.5|158915.6|158806.5|158891.2|158783.7|30
1655455350000|2022-06-17 08:42:30|158915.3|158785.3|158880.4|158790.4|158925.3|158805.1|158874.7|158776.5|38
1655455360000|2022-06-17 08:42:40|158873.4|158783.4|158877.7|158747.7|158887.5|158783.4|158864.2|158747.1|33
1655455370000|2022-06-17 08:42:50|158877|158747|158888.6|158798.6|158918.4|158800.6|158876.9|158746.9|38
1655455380000|2022-06-17 08:43:00|158888.2|158798.2|158812|158682|158888.2|158798.2|158738.8|158636.6|36
1655455390000|2022-06-17 08:43:10|158773.3|158643.3|158771.4|158641.4|158786.5|158656.5|158764.9|158634.9|38
1655455400000|2022-06-17 08:43:20|158770.7|158640.7|158775.5|158645.5|158781.3|158651.3|158763.5|158633.5|33
1655455410000|2022-06-17 08:43:30|158775.3|158645.3|158776.6|158646.6|158779.3|158649.3|158775.3|158645.3|31
1655455420000|2022-06-17 08:43:40|158777.1|158647.1|158753.7|158663.7|158778|158663.7|158753.7|158645.7|21
1655455430000|2022-06-17 08:43:50|158755.3|158665.3|158791.9|158661.9|158803.5|158692.2|158747|158657|31
1655455440000|2022-06-17 08:44:00|158792.9|158662.9|158837.1|158707.1|158843.3|158727|158787.1|158661.3|36
1655455450000|2022-06-17 08:44:10|158837.5|158707.5|158839.7|158709.7|158847.9|158717.9|158831.3|158701.3|37
1655455460000|2022-06-17 08:44:20|158839.2|158709.2|158806.9|158716.9|158839.2|158718.6|158805.6|158695.8|33
1655455470000|2022-06-17 08:44:30|158808.9|158718.9|158845.1|158715.1|158849.6|158731.1|158807.2|158704.7|37
1655455480000|2022-06-17 08:44:40|158846.2|158716.2|158827.7|158697.7|158846.2|158732.5|158803|158694.8|40
1655455490000|2022-06-17 08:44:50|158833.1|158703.1|158839.8|158709.8|158840.6|158710.6|158829.9|158699.9|37
1655455500000|2022-06-17 08:45:00|158831.4|158701.4|158850.8|158720.8|158861.3|158737.4|158821.9|158701.4|40
1655455510000|2022-06-17 08:45:10|158859.9|158729.9|158874.9|158744.9|158875.7|158758.7|158836.1|158726.1|36
1655455520000|2022-06-17 08:45:20|158875.2|158745.2|158853.7|158723.7|158878.2|158751.1|158829.8|158711.9|34
1655455530000|2022-06-17 08:45:30|158851.9|158721.9|158861.1|158731.1|158877.6|158771.2|158840.7|158721.9|39
1655455540000|2022-06-17 08:45:40|158860.4|158730.4|158860.5|158730.5|158861.7|158731.7|158857.1|158727.1|30
1655455550000|2022-06-17 08:45:50|158859.4|158729.4|158887.5|158757.5|158887.5|158776.3|158855.5|158729.4|33
1655455560000|2022-06-17 08:46:00|158852.1|158762.1|158856.9|158766.9|158881.1|158771.8|158838.1|158729|38
1655455570000|2022-06-17 08:46:10|158864.9|158774.9|158889.2|158799.2|158910.7|158801.2|158864.9|158755.2|38
1655455580000|2022-06-17 08:46:20|158888.7|158798.7|158907.2|158777.2|158909.7|158801.6|158888.2|158774.2|31
1655455590000|2022-06-17 08:46:30|158906.4|158776.4|158864.2|158774.2|158913.2|158783.2|158864.2|158759.2|26
1655455600000|2022-06-17 08:46:40|158865|158775|158869.7|158779.7|158890.3|158779.8|158864.7|158754|29
1655455610000|2022-06-17 08:46:50|158869.3|158779.3|158874.7|158744.7|158883|158779.3|158856.4|158744.3|33
1655455620000|2022-06-17 08:47:00|158874.5|158744.5|158874|158784|158874.5|158784|158849.2|158736|36
1655455630000|2022-06-17 08:47:10|158872.8|158782.8|158930.7|158800.7|158930.7|158826.4|158857.3|158767.3|35
1655455640000|2022-06-17 08:47:20|158930.5|158800.5|158912.4|158782.4|158930.5|158808.5|158891.4|158782.4|37
1655455650000|2022-06-17 08:47:30|158913.6|158783.6|158914.2|158784.2|158917.5|158787.5|158906.2|158776.2|29
1655455660000|2022-06-17 08:47:40|158914.4|158784.4|158912.7|158782.7|158914.4|158784.4|158903.9|158773.9|24
1655455670000|2022-06-17 08:47:50|158910.7|158780.7|158880.5|158790.5|158910.7|158806.1|158880.5|158778.1|31
1655455680000|2022-06-17 08:48:00|158879.7|158789.7|158913.1|158783.1|158913.1|158809.2|158875.9|158780.6|32
1655455690000|2022-06-17 08:48:10|158913.5|158783.5|158904.8|158774.8|158913.5|158795.2|158880.6|158772.8|30
1655455700000|2022-06-17 08:48:20|158903.2|158773.2|158902.7|158772.7|158904.2|158774.2|158900.8|158770.8|21
1655455710000|2022-06-17 08:48:30|158902.5|158772.5|158900.7|158810.7|158906.2|158816.2|158884.6|158772.5|29
1655455720000|2022-06-17 08:48:40|158905.6|158815.6|158917.4|158787.4|158929|158819.8|158905.6|158784.9|26
1655455730000|2022-06-17 08:48:50|158916.3|158786.3|158810.2|158720.2|158916.8|158806.9|158810.2|158720.2|17
1655455740000|2022-06-17 08:49:00|158815.9|158725.9|158803.9|158713.9|158815.9|158725.9|158802.9|158712.9|21
1655455750000|2022-06-17 08:49:10|158803.4|158713.4|158835.9|158745.9|158837.1|158747.1|158801.3|158711.3|27
1655455760000|2022-06-17 08:49:20|158835.4|158745.4|158872.8|158782.8|158873.2|158783.2|158833.6|158743.6|25
1655455770000|2022-06-17 08:49:30|158873.1|158783.1|158831.6|158741.6|158873.1|158783.1|158827.3|158723.5|32
1655455780000|2022-06-17 08:49:40|158830.3|158740.3|158816.6|158726.6|158832.7|158742.7|158816.6|158726.6|24
1655455790000|2022-06-17 08:49:50|158817.7|158727.7|158807.6|158717.6|158818.5|158728.5|158806|158716|33
1655455800000|2022-06-17 08:50:00|158811.2|158721.2|158827.3|158737.3|158830|158740|158807.4|158717.4|37
1655455810000|2022-06-17 08:50:10|158815.4|158725.4|158837.8|158747.8|158837.8|158747.8|158812.4|158722.4|37
1655455820000|2022-06-17 08:50:20|158839.9|158749.9|158837.8|158747.8|158841.1|158751.1|158829|158739|36
1655455830000|2022-06-17 08:50:30|158839.9|158749.9|158823.8|158733.8|158859.6|158769.6|158823.8|158733.8|33
1655455840000|2022-06-17 08:50:40|158825.1|158735.1|158837.8|158747.8|158842.1|158752.1|158823.1|158733.1|38
1655455850000|2022-06-17 08:50:50|158838.6|158748.6|158831.3|158741.3|158842.6|158752.6|158831.1|158741.1|35
1655455860000|2022-06-17 08:51:00|158831.4|158741.4|158841.7|158751.7|158862.9|158772.9|158831.4|158741.4|30
1655455870000|2022-06-17 08:51:10|158840.2|158750.2|158833|158743|158862.9|158772.9|158832.3|158742.3|32
1655455880000|2022-06-17 08:51:20|158833.2|158743.2|158859.6|158769.6|158860.8|158770.8|158833.2|158743.2|27
1655455890000|2022-06-17 08:51:30|158859.8|158769.8|158844|158754|158873.7|158783.7|158841.4|158751.4|35
1655455900000|2022-06-17 08:51:40|158844.2|158754.2|158860.1|158770.1|158862|158772|158843.6|158753.6|23
1655455910000|2022-06-17 08:51:50|158859.7|158769.7|158863.5|158773.5|158885.1|158781.6|158859.4|158755.1|35
1655455920000|2022-06-17 08:52:00|158862.3|158772.3|158867.7|158777.7|158868.4|158778.4|158853.2|158763.2|34
1655455930000|2022-06-17 08:52:10|158869.1|158779.1|158906.7|158816.7|158911.9|158821.9|158865.9|158775.9|39
1655455940000|2022-06-17 08:52:20|158905.9|158815.9|158901.1|158811.1|158909|158819|158900.6|158810.6|39
1655455950000|2022-06-17 08:52:30|158900.9|158810.9|158884.3|158794.3|158900.9|158810.9|158883.8|158793.8|28
1655455960000|2022-06-17 08:52:40|158884.6|158794.6|158891.6|158801.6|158891.6|158801.6|158884.6|158794.6|27
1655455970000|2022-06-17 08:52:50|158891.8|158801.8|158931|158841|158934|158844|158891.8|158801.8|25
1655455980000|2022-06-17 08:53:00|158933|158843|158963.3|158873.3|158973.9|158883.9|158929.8|158839.8|35
1655455990000|2022-06-17 08:53:10|158958.2|158868.2|158958.5|158868.5|158967.8|158877.8|158944.1|158854.1|35
1655456000000|2022-06-17 08:53:20|158957.9|158867.9|158955.5|158865.5|158971.2|158881.2|158954.4|158864.4|33
1655456010000|2022-06-17 08:53:30|158956|158866|158970.3|158880.3|158970.3|158880.3|158954|158864|34
1655456020000|2022-06-17 08:53:40|158970.2|158880.2|158959.8|158869.8|158971.1|158881.1|158956.5|158866.5|30
1655456030000|2022-06-17 08:53:50|158960.2|158870.2|158966.1|158876.1|158966.1|158876.1|158958.3|158868.3|27
1655456040000|2022-06-17 08:54:00|158965.6|158875.6|158947.9|158857.9|158972.7|158882.7|158947.9|158857.9|36
1655456050000|2022-06-17 08:54:10|158944.9|158854.9|158946.4|158856.4|158947.2|158857.2|158938.1|158848.1|23
1655456060000|2022-06-17 08:54:20|158945.6|158855.6|158945.2|158855.2|158946.4|158856.4|158943.6|158853.6|15
1655456070000|2022-06-17 08:54:30|158945.5|158855.5|158939.5|158849.5|158946.7|158856.7|158920|158830|27
1655456080000|2022-06-17 08:54:40|158940|158850|158946.8|158856.8|158952|158862|158940|158850|29
1655456090000|2022-06-17 08:54:50|158946.6|158856.6|159030.8|158940.8|159046.2|158954.9|158944.3|158854.3|34
1655456100000|2022-06-17 08:55:00|159039.5|158949.5|159083.4|158993.4|159095.7|159000.4|159039.5|158949.5|38
1655456110000|2022-06-17 08:55:10|159084|158994|159019.5|158929.5|159084|158994|159013.1|158901.8|27
1655456120000|2022-06-17 08:55:20|159016.2|158926.2|159003.5|158913.5|159016.6|158926.6|159000.1|158910.1|26
1655456130000|2022-06-17 08:55:30|159004.4|158914.4|159009.6|158919.6|159010.8|158920.8|159004|158914|30
1655456140000|2022-06-17 08:55:40|159009.9|158919.9|159005.3|158915.3|159013.5|158923.5|158999.8|158909.8|28
1655456150000|2022-06-17 08:55:50|159003.2|158913.2|159005.5|158915.5|159005.5|158915.5|159000.3|158910.3|30
1655456160000|2022-06-17 08:56:00|159003.9|158913.9|159008.3|158918.3|159009.8|158919.8|159000.1|158910.1|32
1655456170000|2022-06-17 08:56:10|159000.4|158910.4|158917.4|158827.4|159006.4|158916.4|158917.4|158827.4|34
1655456180000|2022-06-17 08:56:20|158923.1|158833.1|158938.1|158848.1|158938.1|158848.1|158923.1|158833.1|30
1655456190000|2022-06-17 08:56:30|158934.2|158844.2|158927.3|158797.3|158934.2|158844.2|158888.5|158778.3|36
1655456200000|2022-06-17 08:56:40|158927.9|158797.9|158919.2|158829.2|158938.3|158835|158919.2|158793.5|34
1655456210000|2022-06-17 08:56:50|158917.3|158827.3|158942.9|158812.9|158942.9|158830|158917.3|158805.7|35
1655456220000|2022-06-17 08:57:00|158944.4|158814.4|158939.7|158809.7|158944.5|158814.5|158938.2|158808.2|31
1655456230000|2022-06-17 08:57:10|158938.9|158808.9|158921.5|158831.5|158942.2|158831.5|158920.9|158808.5|31
1655456240000|2022-06-17 08:57:20|158921.2|158831.2|158918.8|158788.8|158923.7|158833.7|158894.7|158782.7|34
1655456250000|2022-06-17 08:57:30|158899.7|158809.7|158909.3|158819.3|158936.8|158825.6|158899.7|158799|35
1655456260000|2022-06-17 08:57:40|158909.8|158819.8|158912.2|158822.2|158912.7|158822.7|158906.6|158816.6|33
1655456270000|2022-06-17 08:57:50|158912|158822|158894.5|158804.5|158928.8|158822.9|158867.1|158773.6|35
1655456280000|2022-06-17 08:58:00|158889.3|158799.3|158928.5|158798.5|158930.8|158818.6|158883.6|158784.5|36
1655456290000|2022-06-17 08:58:10|158927.8|158797.8|158906.4|158816.4|158930|158828.5|158901.1|158788.2|35
1655456300000|2022-06-17 08:58:20|158906.2|158816.2|158925.1|158795.1|158930.5|158822|158893.1|158788.7|38
1655456310000|2022-06-17 08:58:30|158924.8|158794.8|158926|158796|158930.3|158800.3|158922.5|158792.5|36
1655456320000|2022-06-17 08:58:40|158931|158801|158942.6|158812.6|158942.6|158812.6|158931|158801|34
1655456330000|2022-06-17 08:58:50|158942.1|158812.1|158928.2|158798.2|158943.5|158813.5|158928.2|158798.2|35
1655456340000|2022-06-17 08:59:00|158927.9|158797.9|158942.1|158812.1|158942.1|158812.1|158927.9|158797.9|27
1655456350000|2022-06-17 08:59:10|158942.2|158812.2|158957|158867|158967.6|158867|158941.1|158811.1|34
1655456360000|2022-06-17 08:59:20|158955.9|158865.9|158958.9|158868.9|158962.7|158872.7|158947.5|158857.5|37
1655456370000|2022-06-17 08:59:30|158959.8|158869.8|158961.3|158871.3|158961.6|158871.6|158956|158866|31
1655456380000|2022-06-17 08:59:40|158961.8|158871.8|158962|158872|158962|158872|158957.5|158867.5|22
1655456390000|2022-06-17 08:59:50|158962.8|158872.8|158967.2|158877.2|158972.9|158882.9|158961.8|158871.8|37
1655456400000|2022-06-17 09:00:00|158968.1|158878.1|158986.9|158856.9|158986.9|158889.4|158958.1|158854.5|35
1655456410000|2022-06-17 09:00:10|158987.1|158857.1|158989.7|158899.7|158994.6|158904.6|158960|158857.1|39
1655456420000|2022-06-17 09:00:20|158990|158900|158990.5|158900.5|158999.1|158909.1|158988.8|158898.8|32
1655456430000|2022-06-17 09:00:30|158990.2|158900.2|158993|158903|158993|158903|158990.2|158900.2|24
1655456440000|2022-06-17 09:00:40|158993.2|158903.2|158991.4|158901.4|158994.5|158904.5|158991.4|158901.4|30
1655456450000|2022-06-17 09:00:50|158991.7|158901.7|158992.6|158902.6|158995.4|158905.4|158991.7|158901.7|28
1655456460000|2022-06-17 09:01:00|158991.8|158901.8|158981.3|158891.3|158991.9|158901.9|158981.2|158891.2|30
1655456470000|2022-06-17 09:01:10|158982.7|158892.7|158981.5|158891.5|158987.1|158897.1|158981.1|158891.1|23
1655456480000|2022-06-17 09:01:20|158982.9|158892.9|158951.7|158861.7|158984.3|158894.3|158951.7|158861.7|19
1655456490000|2022-06-17 09:01:30|158958|158868|158922.1|158832.1|158958|158868|158921.5|158831.5|31
1655456500000|2022-06-17 09:01:40|158918.9|158828.9|158915.3|158825.3|158918.9|158828.9|158905|158815|21
1655456510000|2022-06-17 09:01:50|158914.9|158824.9|158920.5|158830.5|158921.2|158831.2|158912.6|158822.6|24
1655456520000|2022-06-17 09:02:00|158917|158827|158913.9|158823.9|158917|158827|158912.8|158822.8|29
1655456530000|2022-06-17 09:02:10|158915.1|158825.1|158913.6|158823.6|158927.8|158837.8|158913.6|158823.6|30
1655456540000|2022-06-17 09:02:20|158913.5|158823.5|158909.5|158819.5|158915.3|158825.3|158909.5|158819.5|24
1655456550000|2022-06-17 09:02:30|158915.1|158825.1|158928.2|158838.2|158928.2|158838.2|158914.7|158824.7|34
1655456560000|2022-06-17 09:02:40|158927.1|158837.1|158916.4|158826.4|158928.4|158838.4|158911.6|158821.6|32
1655456570000|2022-06-17 09:02:50|158918.2|158828.2|158921.3|158831.3|158921.3|158831.3|158915.6|158825.6|27
1655456580000|2022-06-17 09:03:00|158919|158829|158920.2|158830.2|158926.7|158836.7|158914.6|158824.6|29
1655456590000|2022-06-17 09:03:10|158920.4|158830.4|158923.5|158833.5|158923.5|158833.5|158920.1|158830.1|23
1655456600000|2022-06-17 09:03:20|158923.3|158833.3|158923.3|158833.3|158924.7|158834.7|158921.3|158831.3|22
1655456610000|2022-06-17 09:03:30|158923.5|158833.5|158909.9|158819.9|158924.9|158834.9|158909.4|158819.4|25
1655456620000|2022-06-17 09:03:40|158911.4|158821.4|158914.1|158824.1|158917.9|158827.9|158910.6|158820.6|27
1655456630000|2022-06-17 09:03:50|158914.4|158824.4|158910.6|158820.6|158938.5|158834.1|158902.6|158794.5|30
1655456640000|2022-06-17 09:04:00|158913.1|158823.1|158917.4|158827.4|158919.1|158829.1|158912.9|158822.9|32
1655456650000|2022-06-17 09:04:10|158917.2|158827.2|158913.4|158823.4|158921.9|158831.9|158911.5|158821.5|23
1655456660000|2022-06-17 09:04:20|158915.1|158825.1|158897|158807|158922.6|158832.6|158896.8|158806.8|29
1655456670000|2022-06-17 09:04:30|158895.6|158805.6|158856.5|158766.5|158918|158807.8|158855.2|158765.2|31
1655456680000|2022-06-17 09:04:40|158854.4|158764.4|158869.6|158779.6|158869.6|158779.6|158853.6|158763.6|24
1655456690000|2022-06-17 09:04:50|158869.9|158779.9|158870.3|158780.3|158871.1|158781.1|158868.9|158778.9|21
1655456700000|2022-06-17 09:05:00|158870.9|158780.9|158871.7|158781.7|158873.1|158783.1|158868.3|158778.3|25
1655456710000|2022-06-17 09:05:10|158874|158784|158863.5|158773.5|158881|158791|158862.3|158772.3|33
1655456720000|2022-06-17 09:05:20|158863.8|158773.8|158848.5|158758.5|158864.3|158774.3|158843.7|158753.7|35
1655456730000|2022-06-17 09:05:30|158846.1|158756.1|158851.7|158761.7|158856.7|158766.7|158845.3|158755.3|35
1655456740000|2022-06-17 09:05:40|158852.1|158762.1|158870.2|158780.2|158870.2|158780.2|158851.1|158761.1|30
1655456750000|2022-06-17 09:05:50|158868.2|158778.2|158849.7|158759.7|158875|158785|158843.3|158753.3|28
1655456760000|2022-06-17 09:06:00|158848.2|158758.2|158849.8|158759.8|158851.6|158761.6|158846.3|158756.3|20
1655456770000|2022-06-17 09:06:10|158849.7|158759.7|158920.6|158790.6|158920.9|158829.1|158844.7|158754.7|35
1655456780000|2022-06-17 09:06:20|158920.1|158790.1|158904.9|158774.9|158924.1|158806.7|158886.6|158774.9|37
1655456790000|2022-06-17 09:06:30|158905.8|158775.8|158907.9|158777.9|158911.6|158795.1|158877.8|158771.2|35
1655456800000|2022-06-17 09:06:40|158909|158779|158916.8|158786.8|158922.2|158792.2|158908.1|158778.1|33
1655456810000|2022-06-17 09:06:50|158917.6|158787.6|158921.4|158791.4|158922.2|158792.2|158917.3|158787.3|22
1655456820000|2022-06-17 09:07:00|158921.1|158791.1|158859.1|158769.1|158922.4|158792.4|158857.4|158754.8|34
1655456830000|2022-06-17 09:07:10|158858|158768|158851.5|158761.5|158878.9|158770.1|158851.5|158743.3|36
1655456840000|2022-06-17 09:07:20|158856.7|158766.7|158848.7|158758.7|158875.2|158770|158848.7|158743.9|31
1655456850000|2022-06-17 09:07:30|158848.9|158758.9|158790.6|158700.6|158876.6|158760|158790.6|158678.3|35
1655456860000|2022-06-17 09:07:40|158793.9|158703.9|158811.9|158681.9|158813.9|158711.5|158791.9|158678|27
1655456870000|2022-06-17 09:07:50|158811.6|158681.6|158798.5|158708.5|158811.6|158709.5|158789.3|158681.6|21
1655456880000|2022-06-17 09:08:00|158799.7|158709.7|158795.6|158705.6|158799.7|158709.7|158794|158704|28
1655456890000|2022-06-17 09:08:10|158796.8|158706.8|158798.5|158708.5|158800.1|158710.1|158796.8|158706.8|3
1655456900000|2022-06-17 09:08:20|158795.8|158705.8|158751.2|158661.2|158805.2|158715.2|158749.3|158645.2|22
1655456910000|2022-06-17 09:08:30|158747.9|158657.9|158740.7|158650.7|158769.6|158660.7|158739.8|158629.2|29
1655456920000|2022-06-17 09:08:40|158741.1|158651.1|158751.1|158661.1|158768|158661.1|158662.8|158572.8|39
1655456930000|2022-06-17 09:08:50|158754|158664|158780.5|158650.5|158784.5|158671.7|158754|158642.5|39
1655456940000|2022-06-17 09:09:00|158784|158654|158796.3|158666.3|158807.7|158691.8|158772.6|158651.7|37
1655456950000|2022-06-17 09:09:10|158796.5|158666.5|158815.4|158725.4|158834|158726.1|158796.5|158666.5|29
1655456960000|2022-06-17 09:09:20|158816.8|158726.8|158823.9|158693.9|158835.7|158726.8|158815.5|158693.9|31
1655456970000|2022-06-17 09:09:30|158823.8|158693.8|158828.8|158698.8|158828.8|158713.9|158801.5|158687.6|35
1655456980000|2022-06-17 09:09:40|158829.5|158699.5|158842.3|158712.3|158845.9|158730.6|158817.6|158698.7|39
1655456990000|2022-06-17 09:09:50|158842.4|158712.4|158846|158716|158849.7|158719.7|158842.4|158712.4|35
1655457000000|2022-06-17 09:10:00|158845.1|158715.1|158854.9|158724.9|158858.1|158728.1|158842.5|158712.5|37
1655457010000|2022-06-17 09:10:10|158854.6|158724.6|158819.3|158689.3|158855.4|158725.4|158799.9|158685.6|35
1655457020000|2022-06-17 09:10:20|158817.8|158687.8|158829.3|158699.3|158829.3|158699.3|158811.6|158681.6|34
1655457030000|2022-06-17 09:10:30|158829.5|158699.5|158830.4|158700.4|158845.7|158729.1|158819.1|158699.4|36
1655457040000|2022-06-17 09:10:40|158839.6|158709.6|158779.2|158649.2|158839.6|158709.6|158762.3|158649.2|39
1655457050000|2022-06-17 09:10:50|158783.3|158653.3|158773|158643|158787.2|158667.4|158750.4|158638.9|39
1655457060000|2022-06-17 09:11:00|158773.9|158643.9|158784.5|158654.5|158795.2|158682.9|158764.2|158639.1|30
1655457070000|2022-06-17 09:11:10|158787.6|158657.6|158819.6|158689.6|158825|158713|158787.6|158657.6|34
1655457080000|2022-06-17 09:11:20|158818.2|158688.2|158824.4|158694.4|158825.8|158695.8|158815.4|158685.4|22
1655457090000|2022-06-17 09:11:30|158823.4|158693.4|158833.7|158703.7|158843.2|158727.4|158817.4|158693.4|28
1655457100000|2022-06-17 09:11:40|158834.6|158704.6|158839.2|158709.2|158839.4|158709.4|158831.9|158701.9|33
1655457110000|2022-06-17 09:11:50|158837.5|158707.5|158797.6|158707.6|158837.5|158727.6|158794.6|158704.6|32
1655457120000|2022-06-17 09:12:00|158798.3|158708.3|158800.1|158710.1|158800.5|158710.5|158783.4|158693.4|29
1655457130000|2022-06-17 09:12:10|158793.5|158703.5|158803.5|158713.5|158809.8|158719.8|158793|158703|22
1655457140000|2022-06-17 09:12:20|158804.6|158714.6|158800.7|158710.7|158827.5|158719|158794.3|158686.2|35
1655457150000|2022-06-17 09:12:30|158794.9|158704.9|158815.8|158685.8|158835.5|158718.5|158794.9|158682.4|37
1655457160000|2022-06-17 09:12:40|158829.1|158699.1|158803.9|158713.9|158844.4|158717.8|158797.7|158692.1|31
1655457170000|2022-06-17 09:12:50|158804.3|158714.3|158810.2|158720.2|158810.2|158720.2|158794.6|158704.6|32
1655457180000|2022-06-17 09:13:00|158813|158723|158791|158701|158816.7|158726.7|158791|158701|36
1655457190000|2022-06-17 09:13:10|158789|158699|158772.8|158682.8|158815.4|158712.9|158772.8|158681.2|31
1655457200000|2022-06-17 09:13:20|158773.1|158683.1|158774.6|158684.6|158780.9|158690.9|158766.2|158676.2|27
1655457210000|2022-06-17 09:13:30|158774.8|158684.8|158801.8|158711.8|158804.7|158714.7|158774.8|158684.8|34
1655457220000|2022-06-17 09:13:40|158801.7|158711.7|158810.9|158720.9|158810.9|158720.9|158801.7|158711.7|27
1655457230000|2022-06-17 09:13:50|158811.4|158721.4|158771.9|158681.9|158811.4|158721.4|158771.7|158681.7|34
1655457240000|2022-06-17 09:14:00|158773.9|158683.9|158791.8|158701.8|158792.2|158702.2|158768.1|158678.1|29
1655457250000|2022-06-17 09:14:10|158793.3|158703.3|158783.3|158693.3|158799.6|158709.6|158783.3|158693.3|21
1655457260000|2022-06-17 09:14:20|158782.9|158692.9|158767.5|158677.5|158786.4|158696.4|158767.5|158677.5|36
1655457270000|2022-06-17 09:14:30|158767.7|158677.7|158786.2|158696.2|158786.2|158696.2|158758.8|158668.8|36
1655457280000|2022-06-17 09:14:40|158786|158696|158801.5|158711.5|158806.7|158716.7|158786|158696|28
1655457290000|2022-06-17 09:14:50|158797.7|158707.7|158770.8|158680.8|158797.7|158707.7|158770.5|158680.5|34
1655457300000|2022-06-17 09:15:00|158770.7|158680.7|158747.1|158657.1|158773.6|158683.6|158735.8|158645.8|39
1655457310000|2022-06-17 09:15:10|158746.8|158656.8|158775.3|158685.3|158783.2|158693.2|158743.4|158653.4|28
1655457320000|2022-06-17 09:15:20|158775.5|158685.5|158725.1|158635.1|158775.5|158685.5|158722.7|158632.7|37
1655457330000|2022-06-17 09:15:30|158728.6|158638.6|158735.9|158645.9|158743.6|158653.6|158722.9|158632.9|35
1655457340000|2022-06-17 09:15:40|158734.3|158644.3|158761.2|158671.2|158770|158671.7|158734.3|158640|29
1655457350000|2022-06-17 09:15:50|158760.3|158670.3|158753.8|158663.8|158788.7|158698.7|158752.5|158662.5|31
1655457360000|2022-06-17 09:16:00|158747.5|158657.5|158773.8|158683.8|158780|158690|158742.2|158652.2|37
1655457370000|2022-06-17 09:16:10|158772.1|158682.1|158766.9|158676.9|158775.5|158685.5|158766.9|158676.9|27
1655457380000|2022-06-17 09:16:20|158766.7|158676.7|158743.8|158653.8|158777.6|158687.6|158743.8|158653.8|30
1655457390000|2022-06-17 09:16:30|158740.5|158650.5|158741.1|158651.1|158751.6|158661.6|158735.3|158645.3|17
1655457400000|2022-06-17 09:16:40|158743.5|158653.5|158775.9|158685.9|158779.1|158689.1|158741.8|158651.8|33
1655457410000|2022-06-17 09:16:50|158775.5|158685.5|158766.2|158676.2|158777.2|158687.2|158766.2|158676.2|35
1655457420000|2022-06-17 09:17:00|158763.3|158673.3|158748|158658|158780.4|158675.8|158744.5|158650.4|37
1655457430000|2022-06-17 09:17:10|158745.3|158655.3|158756.6|158666.6|158759.3|158669.3|158740.7|158650.7|37
1655457440000|2022-06-17 09:17:20|158770.7|158680.7|158773.8|158683.8|158779.8|158689.8|158768.7|158678.7|38
1655457450000|2022-06-17 09:17:30|158772.9|158682.9|158783.7|158693.7|158800.4|158697.7|158772.9|158670.4|33
1655457460000|2022-06-17 09:17:40|158783.5|158693.5|158785.2|158695.2|158785.2|158695.2|158768.8|158678.8|29
1655457470000|2022-06-17 09:17:50|158786.7|158696.7|158771.5|158681.5|158786.7|158696.7|158762.5|158672.5|31
1655457480000|2022-06-17 09:18:00|158768.6|158678.6|158745.5|158655.5|158785.7|158684.8|158740.3|158650.3|38
1655457490000|2022-06-17 09:18:10|158745.1|158655.1|158763.7|158673.7|158779.7|158689.7|158737.9|158647.9|36
1655457500000|2022-06-17 09:18:20|158766.3|158676.3|158745.5|158655.5|158793.2|158680.1|158743.1|158653.1|38
1655457510000|2022-06-17 09:18:30|158744.6|158654.6|158740.2|158650.2|158748|158658|158737.3|158647.3|29
1655457520000|2022-06-17 09:18:40|158739.7|158649.7|158738|158648|158745.6|158655.6|158725.2|158635.2|35
1655457530000|2022-06-17 09:18:50|158735.4|158645.4|158732.1|158642.1|158735.4|158645.4|158726.5|158636.5|28
1655457540000|2022-06-17 09:19:00|158732.8|158642.8|158742.1|158652.1|158746|158656|158729.1|158639.1|32
1655457550000|2022-06-17 09:19:10|158739.3|158649.3|158743.9|158653.9|158756.7|158666.7|158733.4|158643.4|30
1655457560000|2022-06-17 09:19:20|158744.3|158654.3|158744.4|158654.4|158747.6|158657.6|158743|158653|28
1655457570000|2022-06-17 09:19:30|158744.2|158654.2|158742.7|158652.7|158757.9|158667.9|158738.4|158648.4|36
1655457580000|2022-06-17 09:19:40|158742.5|158652.5|158745.3|158655.3|158745.4|158655.4|158733.1|158643.1|31
1655457590000|2022-06-17 09:19:50|158740.5|158650.5|158749.2|158659.2|158754.7|158664.7|158737|158647|40
1655457600000|2022-06-17 09:20:00|158740.2|158650.2|158651.2|158561.2|158742.7|158652.7|158650.2|158560.2|39
1655457610000|2022-06-17 09:20:10|158652.7|158562.7|158676.3|158586.3|158682.3|158592.3|158648.5|158558.5|37
1655457620000|2022-06-17 09:20:20|158680.6|158590.6|158615.7|158525.7|158683|158593|158614.1|158524.1|34
1655457630000|2022-06-17 09:20:30|158616.3|158526.3|158609.9|158519.9|158616.9|158526.9|158608.8|158518.8|27
1655457640000|2022-06-17 09:20:40|158610.8|158520.8|158620.3|158530.3|158621.8|158531.8|158610.8|158520.8|27
1655457650000|2022-06-17 09:20:50|158620.7|158530.7|158702.7|158612.7|158702.7|158612.7|158620.3|158530.3|32
1655457660000|2022-06-17 09:21:00|158708.4|158618.4|158740.5|158650.5|158747|158657|158704|158614|36
1655457670000|2022-06-17 09:21:10|158742|158652|158750.9|158660.9|158755.7|158665.7|158737.8|158647.8|33
1655457680000|2022-06-17 09:21:20|158755.8|158665.8|158762.2|158672.2|158767.7|158677.7|158753.7|158663.7|33
1655457690000|2022-06-17 09:21:30|158762.8|158672.8|158785.1|158695.1|158785.1|158695.1|158762.5|158672.5|34
1655457700000|2022-06-17 09:21:40|158781.1|158691.1|158775.4|158685.4|158781.1|158691.1|158765.2|158675.2|34
1655457710000|2022-06-17 09:21:50|158774|158684|158799.3|158709.3|158799.5|158709.5|158773.5|158683.5|29
1655457720000|2022-06-17 09:22:00|158796.6|158706.6|158798.7|158708.7|158801.6|158711.6|158792.9|158702.9|35
1655457730000|2022-06-17 09:22:10|158798.5|158708.5|158786.7|158696.7|158800.8|158710.8|158785.2|158695.2|31
1655457740000|2022-06-17 09:22:20|158786.6|158696.6|158793.3|158703.3|158794.8|158704.8|158783.1|158693.1|28
1655457750000|2022-06-17 09:22:30|158794.6|158704.6|158799.4|158709.4|158801.2|158711.2|158794.6|158704.6|27
1655457760000|2022-06-17 09:22:40|158801.8|158711.8|158746.3|158656.3|158801.8|158711.8|158741.2|158651.2|39
1655457770000|2022-06-17 09:22:50|158747.8|158657.8|158708.1|158618.1|158747.8|158657.8|158702.6|158612.6|38
1655457780000|2022-06-17 09:23:00|158713.2|158623.2|158700.1|158610.1|158713.2|158623.2|158695.5|158605.5|38
1655457790000|2022-06-17 09:23:10|158700.7|158610.7|158713|158623|158714.9|158624.9|158697.3|158607.3|35
1655457800000|2022-06-17 09:23:20|158712.7|158622.7|158712.5|158622.5|158718.3|158628.3|158705.3|158615.3|35
1655457810000|2022-06-17 09:23:30|158710.6|158620.6|158721.6|158631.6|158728.9|158638.9|158707.6|158617.6|33
1655457820000|2022-06-17 09:23:40|158721.3|158631.3|158722.8|158632.8|158723.4|158633.4|158714.4|158624.4|31
1655457830000|2022-06-17 09:23:50|158723.4|158633.4|158706.7|158616.7|158723.4|158633.4|158700|158610|38
1655457840000|2022-06-17 09:24:00|158706.2|158616.2|158697.1|158607.1|158711.3|158621.3|158695.2|158605.2|33
1655457850000|2022-06-17 09:24:10|158701|158611|158707.6|158617.6|158708.3|158618.3|158696.5|158606.5|31
1655457860000|2022-06-17 09:24:20|158709.4|158619.4|158714.7|158624.7|158719.7|158629.7|158707.4|158617.4|26
1655457870000|2022-06-17 09:24:30|158715.9|158625.9|158779.1|158689.1|158782|158692|158715.5|158625.5|27
1655457880000|2022-06-17 09:24:40|158778.7|158688.7|158811.4|158721.4|158811.8|158721.8|158768|158678|38
1655457890000|2022-06-17 09:24:50|158809.7|158719.7|158806.7|158716.7|158829|158739|158803.8|158713.8|39
1655457900000|2022-06-17 09:25:00|158807.4|158717.4|158799.1|158709.1|158809.4|158719.4|158785|158695|35
1655457910000|2022-06-17 09:25:10|158802.8|158712.8|158796.7|158706.7|158802.8|158712.8|158789.2|158699.2|32
1655457920000|2022-06-17 09:25:20|158799.8|158709.8|158790.7|158700.7|158812.6|158722.6|158787.6|158697.6|29
1655457930000|2022-06-17 09:25:30|158790.8|158700.8|158792.7|158702.7|158794.2|158704.2|158789.9|158699.9|28
1655457940000|2022-06-17 09:25:40|158794|158704|158800.2|158710.2|158800.2|158710.2|158792.3|158702.3|26
1655457950000|2022-06-17 09:25:50|158799.7|158709.7|158798.4|158708.4|158800.2|158710.2|158797.2|158707.2|17
1655457960000|2022-06-17 09:26:00|158797.3|158707.3|158781.7|158691.7|158798.6|158708.6|158773.6|158683.6|31
1655457970000|2022-06-17 09:26:10|158783.3|158693.3|158792|158702|158792|158702|158779.8|158689.8|29
1655457980000|2022-06-17 09:26:20|158790.5|158700.5|158791.8|158701.8|158793.6|158703.6|158786.2|158696.2|33
1655457990000|2022-06-17 09:26:30|158789.7|158699.7|158840.7|158750.7|158840.7|158750.7|158785.6|158695.6|31
1655458000000|2022-06-17 09:26:40|158842.3|158752.3|158856.9|158766.9|158858.6|158768.6|158839.6|158749.6|37
1655458010000|2022-06-17 09:26:50|158858.2|158768.2|158853.3|158723.3|158858.6|158768.6|158807|158717|36
1655458020000|2022-06-17 09:27:00|158852.3|158722.3|158810.3|158720.3|158852.3|158743.1|158810.3|158720.3|37
1655458030000|2022-06-17 09:27:10|158811.6|158721.6|158836.5|158746.5|158836.5|158746.5|158808|158718|25
1655458040000|2022-06-17 09:27:20|158837.4|158747.4|158842.9|158752.9|158843.5|158753.5|158834.2|158744.2|35
1655458050000|2022-06-17 09:27:30|158843.5|158753.5|158830.2|158740.2|158858.3|158753.5|158825.2|158725.2|25
1655458060000|2022-06-17 09:27:40|158829.3|158739.3|158826.9|158736.9|158829.6|158739.6|158825.6|158735.6|31
1655458070000|2022-06-17 09:27:50|158825.1|158735.1|158794.5|158704.5|158836.8|158736.8|158787.8|158694.1|33
1655458080000|2022-06-17 09:28:00|158789.6|158699.6|158828.5|158698.5|158831.8|158719.4|158789.6|158698.5|29
1655458090000|2022-06-17 09:28:10|158806.1|158716.1|158813.2|158723.2|158813.7|158723.7|158800.1|158710.1|24
1655458100000|2022-06-17 09:28:20|158813|158723|158817.5|158727.5|158820.9|158730.9|158813|158723|22
1655458110000|2022-06-17 09:28:30|158817.4|158727.4|158823.2|158733.2|158823.5|158733.5|158811|158721|29
1655458120000|2022-06-17 09:28:40|158822.2|158732.2|158822.6|158732.6|158823.7|158733.7|158822|158732|11
1655458130000|2022-06-17 09:28:50|158822.7|158732.7|158833.6|158743.6|158833.6|158743.6|158822.3|158732.3|15
1655458140000|2022-06-17 09:29:00|158834.3|158744.3|158801.4|158711.4|158870.7|158761|158801.4|158711.4|30
1655458150000|2022-06-17 09:29:10|158796.4|158706.4|158824.4|158734.4|158839.6|158734.4|158790.9|158698.3|40
1655458160000|2022-06-17 09:29:20|158821|158731|158809.7|158719.7|158828.7|158738.7|158809.7|158719.7|35
1655458170000|2022-06-17 09:29:30|158808.5|158718.5|158816.7|158726.7|158817.7|158727.7|158806.5|158716.5|30
1655458180000|2022-06-17 09:29:40|158815.8|158725.8|158827.5|158737.5|158827.5|158737.5|158811.8|158721.8|28
1655458190000|2022-06-17 09:29:50|158849.6|158719.6|158827.1|158737.1|158849.6|158740.7|158820|158717.6|32
1655458200000|2022-06-17 09:30:00|158823.8|158733.8|158841.1|158751.1|158848.4|158758.4|158822.6|158709.3|33
1655458210000|2022-06-17 09:30:10|158841.9|158751.9|158841.9|158751.9|158866.9|158776.9|158836|158746|38
1655458220000|2022-06-17 09:30:20|158845.7|158755.7|158842.5|158752.5|158865.5|158775.5|158839.8|158749.8|35
1655458230000|2022-06-17 09:30:30|158843.3|158753.3|158846.9|158756.9|158851.2|158761.2|158836.3|158746.3|36
1655458240000|2022-06-17 09:30:40|158846.2|158756.2|158871.1|158781.1|158890.3|158781.1|158844.8|158754.8|37
1655458250000|2022-06-17 09:30:50|158872.2|158782.2|158878.4|158788.4|158895.5|158805.5|158864.4|158774.4|40
1655458260000|2022-06-17 09:31:00|158874.4|158784.4|158866|158776|158880.9|158790.9|158857.2|158767.2|40
1655458270000|2022-06-17 09:31:10|158860.2|158770.2|158867.4|158777.4|158868.4|158778.4|158859.9|158769.9|29
1655458280000|2022-06-17 09:31:20|158869.1|158779.1|158864.4|158774.4|158870.1|158780.1|158854|158764|33
1655458290000|2022-06-17 09:31:30|158863.7|158773.7|158861.3|158771.3|158866.3|158776.3|158857.6|158767.6|30
1655458300000|2022-06-17 09:31:40|158860.5|158770.5|158871.8|158781.8|158873.2|158783.2|158860.5|158770.5|26
1655458310000|2022-06-17 09:31:50|158873.3|158783.3|158867|158777|158883.4|158793.4|158863.9|158773.9|28
1655458320000|2022-06-17 09:32:00|158868.9|158778.9|158878.6|158788.6|158880.2|158790.2|158868.9|158778.9|34
1655458330000|2022-06-17 09:32:10|158878|158788|158860.9|158770.9|158878.8|158788.8|158858.4|158768.4|32
1655458340000|2022-06-17 09:32:20|158862.1|158772.1|158867.3|158777.3|158871.9|158781.9|158862|158772|25
1655458350000|2022-06-17 09:32:30|158866.8|158776.8|158869.9|158779.9|158871.2|158781.2|158866.7|158776.7|21
1655458360000|2022-06-17 09:32:40|158872|158782|158900.9|158810.9|158902.3|158812.3|158872|158782|31
1655458370000|2022-06-17 09:32:50|158900.3|158810.3|158899.8|158809.8|158903.4|158813.4|158898.2|158808.2|34
1655458380000|2022-06-17 09:33:00|158898.4|158808.4|158900.8|158810.8|158907.7|158817.7|158891.1|158801.1|31
1655458390000|2022-06-17 09:33:10|158901.1|158811.1|158895.6|158805.6|158907.1|158817.1|158894.3|158804.3|30
1655458400000|2022-06-17 09:33:20|158925.4|158795.4|158938.8|158848.8|158938.8|158848.8|158895.2|158782.8|36
1655458410000|2022-06-17 09:33:30|158938.2|158848.2|158939.1|158849.1|158939.1|158849.1|158915.9|158825.9|36
1655458420000|2022-06-17 09:33:40|158933.2|158843.2|158925.5|158835.5|158937.8|158847.8|158916|158826|28
1655458430000|2022-06-17 09:33:50|158921.1|158831.1|158936.2|158846.2|158938.9|158848.9|158921.1|158831.1|21
1655458440000|2022-06-17 09:34:00|158938.5|158848.5|158937.4|158847.4|158938.5|158848.5|158926.2|158836.2|24
1655458450000|2022-06-17 09:34:10|158936.9|158846.9|158920.5|158830.5|158939.3|158849.3|158919.5|158829.5|21
1655458460000|2022-06-17 09:34:20|158923.8|158833.8|158873.6|158783.6|158923.8|158833.8|158873.6|158783.6|27
1655458470000|2022-06-17 09:34:30|158869.7|158779.7|158888.8|158798.8|158950.3|158845.6|158869.7|158779.7|36
1655458480000|2022-06-17 09:34:40|158893.3|158803.3|158882.4|158792.4|158904.8|158803.3|158879.7|158773.2|32
1655458490000|2022-06-17 09:34:50|158884.7|158794.7|158896.2|158806.2|158918.9|158810.8|158877.2|158776.9|37
1655458500000|2022-06-17 09:35:00|158896.1|158806.1|158897.5|158807.5|158924.4|158813|158887.3|158792.5|38
1655458510000|2022-06-17 09:35:10|158898.8|158808.8|158898.4|158808.4|158918.1|158809|158891.3|158783|36
1655458520000|2022-06-17 09:35:20|158896.8|158806.8|158927.8|158797.8|158929.4|158818.5|158896.8|158795.7|29
1655458530000|2022-06-17 09:35:30|158900.2|158810.2|158901.7|158811.7|158908.6|158818.6|158900.1|158810.1|26
1655458540000|2022-06-17 09:35:40|158895|158805|158904.8|158814.8|158924|158815.3|158890.1|158794|32
1655458550000|2022-06-17 09:35:50|158903.6|158813.6|158910.9|158820.9|158932.7|158842.7|158903.6|158813.6|36
1655458560000|2022-06-17 09:36:00|158910.3|158820.3|158916.2|158826.2|158918.4|158828.4|158908.9|158818.9|31
1655458570000|2022-06-17 09:36:10|158916.6|158826.6|158889.6|158799.6|158916.9|158826.9|158883.6|158793.6|34
1655458580000|2022-06-17 09:36:20|158888.4|158798.4|158838.9|158748.9|158894|158804|158838.9|158727.4|33
1655458590000|2022-06-17 09:36:30|158833.6|158743.6|158824.5|158734.5|158845.4|158755.4|158821.7|158731.7|34
1655458600000|2022-06-17 09:36:40|158828.8|158738.8|158836.6|158746.6|158846.4|158756.4|158820.6|158730.6|37
1655458610000|2022-06-17 09:36:50|158836.2|158746.2|158832.1|158742.1|158843|158753|158832.1|158742.1|19
1655458620000|2022-06-17 09:37:00|158835.1|158745.1|158882.8|158792.8|158882.8|158792.8|158835.1|158745.1|25
1655458630000|2022-06-17 09:37:10|158883.3|158793.3|158874.5|158784.5|158885.2|158795.2|158864.2|158774.2|38
1655458640000|2022-06-17 09:37:20|158874.7|158784.7|158887|158797|158887.5|158797.5|158868|158778|36
1655458650000|2022-06-17 09:37:30|158886.8|158796.8|158878.1|158788.1|158887.3|158797.3|158864.5|158774.5|33
1655458660000|2022-06-17 09:37:40|158871.9|158781.9|158873.2|158783.2|158882.9|158792.9|158870.7|158780.7|36
1655458670000|2022-06-17 09:37:50|158875.1|158785.1|158870|158780|158879.9|158789.9|158863.1|158773.1|34
1655458680000|2022-06-17 09:38:00|158877.5|158787.5|158883|158793|158887.3|158797.3|158861.5|158771.5|32
1655458690000|2022-06-17 09:38:10|158885.7|158795.7|158923.7|158833.7|158923.7|158833.7|158881|158791|36
1655458700000|2022-06-17 09:38:20|158926.4|158836.4|158918|158828|158926.7|158836.7|158906.3|158816.3|36
1655458710000|2022-06-17 09:38:30|158918.1|158828.1|158922.4|158832.4|158926.9|158836.9|158918.1|158828.1|33
1655458720000|2022-06-17 09:38:40|158922.5|158832.5|158938.8|158848.8|158938.8|158848.8|158921.7|158831.7|35
1655458730000|2022-06-17 09:38:50|158936.4|158846.4|158931.6|158841.6|158940.8|158850.8|158925.6|158835.6|38
1655458740000|2022-06-17 09:39:00|158931.5|158841.5|158935.1|158845.1|158938.9|158848.9|158929.2|158839.2|36
1655458750000|2022-06-17 09:39:10|158934.7|158844.7|158950|158860|158955.9|158865.9|158922|158832|38
1655458760000|2022-06-17 09:39:20|158946.5|158856.5|158969.1|158879.1|158972.5|158882.5|158946.5|158856.5|35
1655458770000|2022-06-17 09:39:30|158968.3|158878.3|158971.4|158881.4|158975.5|158885.5|158968|158878|35
1655458780000|2022-06-17 09:39:40|158972|158882|159000|158910|159006|158916|158972|158862.3|24
1655458790000|2022-06-17 09:39:50|158992.1|158902.1|158989.3|158899.3|159000.5|158910.5|158977.6|158887.6|39
1655458800000|2022-06-17 09:40:00|158983.4|158893.4|158993.1|158903.1|159005.3|158915.3|158983|158893|32
1655458810000|2022-06-17 09:40:10|158994.7|158904.7|158998.2|158908.2|159002.3|158912.3|158988.4|158898.4|33
1655458820000|2022-06-17 09:40:20|158996.8|158906.8|159015.2|158925.2|159018.1|158928.1|158996.8|158906.8|34
1655458830000|2022-06-17 09:40:30|159016.3|158926.3|159015.7|158925.7|159017.4|158927.4|159000.7|158910.7|38
1655458840000|2022-06-17 09:40:40|159014.5|158924.5|158993.4|158903.4|159019.5|158929.5|158991.2|158901.2|37
1655458850000|2022-06-17 09:40:50|158994.2|158904.2|159017.9|158927.9|159017.9|158927.9|158991.8|158901.8|34
1655458860000|2022-06-17 09:41:00|159015.7|158925.7|159004.4|158914.4|159018.2|158928.2|159002.8|158912.8|36
1655458870000|2022-06-17 09:41:10|159010.5|158920.5|159013.5|158923.5|159013.5|158923.5|159003.6|158913.6|33
1655458880000|2022-06-17 09:41:20|159012.9|158922.9|159032.3|158942.3|159088.5|158998.5|159012.9|158921|35
1655458890000|2022-06-17 09:41:30|159053.5|158923.5|159011.6|158921.6|159054.5|158940.9|158981.7|158891.7|35
1655458900000|2022-06-17 09:41:40|159012.7|158922.7|159028.4|158938.4|159042.9|158943.1|159012.7|158911.1|38
1655458910000|2022-06-17 09:41:50|159030.9|158940.9|159038.7|158948.7|159044.2|158954.2|159012.2|158922.2|36
1655458920000|2022-06-17 09:42:00|159039.7|158949.7|159079|158989|159098.5|158996.9|159039.7|158949.7|33
1655458930000|2022-06-17 09:42:10|159105.5|158975.5|159093.2|158963.2|159105.5|158993.2|159080.5|158957.6|25
1655458940000|2022-06-17 09:42:20|159094.6|158964.6|159053.9|158963.9|159094.6|158985.7|159053.9|158963|25
1655458950000|2022-06-17 09:42:30|159056.9|158966.9|159063.8|158973.8|159064.5|158974.5|159049|158959|26
1655458960000|2022-06-17 09:42:40|159064.4|158974.4|159060.9|158970.9|159064.4|158974.4|159050.4|158960.4|18
1655458970000|2022-06-17 09:42:50|159062.7|158972.7|159098|158968|159102.4|158998.5|159060.4|158954.7|35
1655458980000|2022-06-17 09:43:00|159086.1|158996.1|159117.6|159027.6|159124.8|159034.8|159070.1|158957.5|36
1655458990000|2022-06-17 09:43:10|159117.2|159027.2|159114.8|159024.8|159128|159038|159113.3|159023.3|32
1655459000000|2022-06-17 09:43:20|159115.3|159025.3|159116.8|159026.8|159132.2|159042.2|159107.1|159017.1|26
1655459010000|2022-06-17 09:43:30|159119.2|159029.2|159094.8|159004.8|159119.2|159029.2|159085.6|158995.6|31
1655459020000|2022-06-17 09:43:40|159096.4|159006.4|159105.5|159015.5|159128.9|159030.7|159096.4|158995.1|29
1655459030000|2022-06-17 09:43:50|159105.1|159015.1|159091.2|159001.2|159127.8|159023.8|159091.2|158996.7|29
1655459040000|2022-06-17 09:44:00|159112.8|158982.8|159103.7|159013.7|159112.8|159020.4|159091.2|158977.8|15
1655459050000|2022-06-17 09:44:10|159100|159010|159098.7|159008.7|159103.9|159013.9|159093.5|159003.5|20
1655459060000|2022-06-17 09:44:20|159098.1|159008.1|159113.8|159023.8|159120.6|159030.6|159098.1|159008.1|30
1655459070000|2022-06-17 09:44:30|159113.6|159023.6|159119.5|159029.5|159123|159033|159104.1|159014.1|36
1655459080000|2022-06-17 09:44:40|159119|159029|159117.1|159027.1|159122.4|159032.4|159114.4|159024.4|31
1655459090000|2022-06-17 09:44:50|159117.3|159027.3|159119.9|159029.9|159119.9|159029.9|159115.8|159025.8|16
1655459100000|2022-06-17 09:45:00|159116.7|159026.7|159128.1|159038.1|159137.2|159038.3|159116.7|159007.2|19
1655459110000|2022-06-17 09:45:10|159127.1|159037.1|159162|159072|159189.5|159099.5|159124.9|159034.9|31
1655459120000|2022-06-17 09:45:20|159163|159073|159146.1|159056.1|159182.9|159084.7|159143|159052.9|31
1655459130000|2022-06-17 09:45:30|159143.6|159053.6|159155.4|159065.4|159162.1|159072.1|159141.7|159051.7|27
1655459140000|2022-06-17 09:45:40|159151.5|159061.5|159142.1|159052.1|159171.3|159063.3|159142.1|159037.9|36
1655459150000|2022-06-17 09:45:50|159148.1|159058.1|159149.9|159059.9|159152.6|159062.6|159148.1|159058.1|17
1655459160000|2022-06-17 09:46:00|159150.7|159060.7|159149.6|159059.6|159151|159061|159147.3|159057.3|13
1655459170000|2022-06-17 09:46:10|159148.7|159058.7|159118.5|159028.5|159148.8|159058.8|159110.7|159020.7|30
1655459180000|2022-06-17 09:46:20|159117.2|159027.2|159115.6|159025.6|159121.5|159031.5|159112.1|159022.1|33
1655459190000|2022-06-17 09:46:30|159118.1|159028.1|159159.2|159069.2|159159.2|159069.2|159113.7|159023.7|35
1655459200000|2022-06-17 09:46:40|159158.9|159068.9|159161.1|159071.1|159162.3|159072.3|159153.7|159063.7|25
1655459210000|2022-06-17 09:46:50|159159.3|159069.3|159160.4|159070.4|159164.4|159074.4|159157.7|159067.7|26
1655459220000|2022-06-17 09:47:00|159159.9|159069.9|159165.5|159075.5|159166.6|159076.6|159157.8|159067.8|28
1655459230000|2022-06-17 09:47:10|159165|159075|159167.9|159077.9|159167.9|159077.9|159163.6|159073.6|20
1655459240000|2022-06-17 09:47:20|159167.7|159077.7|159169.1|159079.1|159169.1|159079.1|159167.1|159077.1|16
1655459250000|2022-06-17 09:47:30|159168.8|159078.8|159160.3|159070.3|159169.7|159079.7|159152.9|159062.9|29
1655459260000|2022-06-17 09:47:40|159163.1|159073.1|159159.9|159069.9|159164|159074|159158.1|159068.1|31
1655459270000|2022-06-17 09:47:50|159160.7|159070.7|159148.3|159058.3|159181.7|159070.7|159143.9|159044.9|34
1655459280000|2022-06-17 09:48:00|159149.4|159059.4|159148.7|159058.7|159154.3|159064.3|159145.9|159055.9|30
1655459290000|2022-06-17 09:48:10|159151.1|159061.1|159152.4|159062.4|159157.5|159067.5|159147.4|159057.4|22
1655459300000|2022-06-17 09:48:20|159152.7|159062.7|159185.1|159095.1|159197.5|159107.5|159147.8|159057.8|29
1655459310000|2022-06-17 09:48:30|159183.6|159093.6|159182.4|159092.4|159187.3|159097.3|159180.6|159090.6|16
1655459320000|2022-06-17 09:48:40|159183.6|159093.6|159178.4|159088.4|159183.9|159093.9|159177.8|159087.8|20
1655459330000|2022-06-17 09:48:50|159178.5|159088.5|159183.5|159093.5|159184.3|159094.3|159178.1|159088.1|10
1655459340000|2022-06-17 09:49:00|159183.2|159093.2|159207|159117|159210|159120|159178.3|159088.3|29
1655459350000|2022-06-17 09:49:10|159206.6|159116.6|159204.7|159114.7|159209.2|159119.2|159195.5|159105.5|34
1655459360000|2022-06-17 09:49:20|159197.5|159107.5|159203.8|159113.8|159206.5|159116.5|159197.5|159107.5|28
1655459370000|2022-06-17 09:49:30|159203.9|159113.9|159204.4|159114.4|159207.9|159117.9|159201.9|159111.9|27
1655459380000|2022-06-17 09:49:40|159204.9|159114.9|159177.5|159087.5|159204.9|159114.9|159168.8|159078.8|29
1655459390000|2022-06-17 09:49:50|159179.8|159089.8|159207.2|159117.2|159210.7|159120.7|159176.5|159086.5|26
1655459400000|2022-06-17 09:50:00|159206|159116|159201.2|159111.2|159218.7|159128.7|159197.6|159107.6|31
1655459410000|2022-06-17 09:50:10|159197.4|159107.4|159190.1|159100.1|159206.4|159116.4|159188.4|159098.4|33
1655459420000|2022-06-17 09:50:20|159191.6|159101.6|159178.3|159088.3|159191.6|159101.6|159178.3|159088.3|35
1655459430000|2022-06-17 09:50:30|159180|159090|159180.8|159090.8|159185.6|159095.6|159176.3|159086.3|35
1655459440000|2022-06-17 09:50:40|159180.5|159090.5|159113.4|159023.4|159180.5|159090.5|159103.9|159013.9|35
1655459450000|2022-06-17 09:50:50|159121|159031|159119.8|159029.8|159126.1|159036.1|159110.2|159020.2|39
1655459460000|2022-06-17 09:51:00|159117.3|159027.3|159113.4|159023.4|159123.8|159033.8|159110.2|159020.2|40
1655459470000|2022-06-17 09:51:10|159109.1|159019.1|159113.4|159023.4|159119|159029|159108.6|159018.6|36
1655459480000|2022-06-17 09:51:20|159113.6|159023.6|159111.7|159021.7|159122|159032|159108.7|159018.7|39
1655459490000|2022-06-17 09:51:30|159114|159024|159111.4|159021.4|159114|159024|159102|159012|24
1655459500000|2022-06-17 09:51:40|159111.2|159021.2|159112.6|159022.6|159115.8|159025.8|159108.3|159018.3|32
1655459510000|2022-06-17 09:51:50|159113.2|159023.2|159100.8|159010.8|159116|159026|159097.8|159007.8|33
1655459520000|2022-06-17 09:52:00|159101.4|159011.4|159096.2|159006.2|159107.5|159017.5|159092.1|159002.1|32
1655459530000|2022-06-17 09:52:10|159096.5|159006.5|159104.8|159014.8|159114.6|159024.6|159089|158999|34
1655459540000|2022-06-17 09:52:20|159105.9|159015.9|159094|159004|159110.9|159020.9|159084.6|158994.6|38
1655459550000|2022-06-17 09:52:30|159093.1|159003.1|159022.2|158932.2|159102.4|159012.4|159022.2|158932.2|36
1655459560000|2022-06-17 09:52:40|159018.8|158928.8|159009.5|158919.5|159018.8|158928.8|159003.2|158913.2|36
1655459570000|2022-06-17 09:52:50|159001|158911|158996.8|158906.8|159001|158911|158990.5|158900.5|28
1655459580000|2022-06-17 09:53:00|158996.1|158906.1|158965.5|158875.5|158999.2|158909.2|158965.5|158875.5|33
1655459590000|2022-06-17 09:53:10|158976.1|158886.1|158956|158866|158977.8|158887.8|158947.7|158857.7|32
1655459600000|2022-06-17 09:53:20|158954.9|158864.9|158956.8|158866.8|158960.7|158870.7|158939|158849|29
1655459610000|2022-06-17 09:53:30|158956.7|158866.7|158947.5|158857.5|158956.7|158866.7|158946|158856|33
1655459620000|2022-06-17 09:53:40|158948.2|158858.2|158943.1|158853.1|158951.7|158861.7|158943.1|158853.1|28
1655459630000|2022-06-17 09:53:50|158942.7|158852.7|158935.1|158845.1|158944.6|158854.6|158932.7|158842.7|37
1655459640000|2022-06-17 09:54:00|158937.8|158847.8|158936.3|158846.3|158946|158856|158896.7|158806.7|29
1655459650000|2022-06-17 09:54:10|158932.8|158842.8|158932|158842|158939.7|158849.7|158924.1|158834.1|27
1655459660000|2022-06-17 09:54:20|158932.2|158842.2|158927.3|158837.3|158932.2|158842.2|158925.4|158835.4|27
1655459670000|2022-06-17 09:54:30|158926.5|158836.5|158927.7|158837.7|158929.4|158839.4|158921.5|158831.5|25
1655459680000|2022-06-17 09:54:40|158927.3|158837.3|158927|158837|158935.5|158845.5|158926.3|158836.3|24
1655459690000|2022-06-17 09:54:50|158930.7|158840.7|158929.7|158839.7|158932.2|158842.2|158928.6|158838.6|16
1655459700000|2022-06-17 09:55:00|158929.8|158839.8|158932.4|158842.4|158935.1|158845.1|158929.8|158839.8|26
1655459710000|2022-06-17 09:55:10|158932.8|158842.8|158934.8|158844.8|158943.3|158853.3|158931.2|158841.2|27
1655459720000|2022-06-17 09:55:20|158935.5|158845.5|158933.2|158843.2|158935.5|158845.5|158931.3|158841.3|9
1655459730000|2022-06-17 09:55:30|158934.2|158844.2|158935.3|158845.3|158936.3|158846.3|158933.9|158843.9|12
1655459740000|2022-06-17 09:55:40|158934.8|158844.8|158937.7|158847.7|158939.2|158849.2|158934.8|158844.8|11
1655459750000|2022-06-17 09:55:50|158937.5|158847.5|158944.8|158854.8|158945.9|158855.9|158937.1|158847.1|19
1655459760000|2022-06-17 09:56:00|158944|158854|158973.9|158883.9|158976.5|158886.5|158942.9|158852.9|22
1655459770000|2022-06-17 09:56:10|158973.2|158883.2|158971.4|158881.4|158973.2|158883.2|158970.8|158880.8|10
1655459780000|2022-06-17 09:56:20|158972.1|158882.1|158984.2|158894.2|158984.2|158894.2|158970.9|158880.9|15
1655459790000|2022-06-17 09:56:30|158985.8|158895.8|158980|158890|158985.8|158895.8|158975.6|158885.6|11
1655459800000|2022-06-17 09:56:40|158979.6|158889.6|158978.6|158888.6|158979.7|158889.7|158977.6|158887.6|12
1655459810000|2022-06-17 09:56:50|158979.4|158889.4|158984.3|158894.3|158986.4|158896.4|158974.2|158884.2|22
1655459820000|2022-06-17 09:57:00|158984.2|158894.2|159015.8|158925.8|159020.8|158930.8|158983|158893|28
1655459830000|2022-06-17 09:57:10|159015.6|158925.6|159001.2|158911.2|159022.4|158932.4|159000.7|158910.7|28
1655459840000|2022-06-17 09:57:20|158999.7|158909.7|159004.4|158914.4|159007.7|158917.7|158986.6|158896.6|38
1655459850000|2022-06-17 09:57:30|159001.9|158911.9|158993.9|158903.9|159004.3|158914.3|158982.4|158892.4|25
1655459860000|2022-06-17 09:57:40|158994.8|158904.8|159012.1|158922.1|159024.8|158934.8|158990.1|158900.1|29
1655459870000|2022-06-17 09:57:50|159010.5|158920.5|159007.3|158917.3|159011.6|158921.6|159001.9|158911.9|32
1655459880000|2022-06-17 09:58:00|159008.8|158918.8|159027.9|158937.9|159029.1|158939.1|159000.7|158910.7|38
1655459890000|2022-06-17 09:58:10|159027.7|158937.7|159029.1|158939.1|159029.3|158939.3|159025|158935|35
1655459900000|2022-06-17 09:58:20|159028.6|158938.6|159021.3|158931.3|159031.6|158941.6|159021.3|158931.3|35
1655459910000|2022-06-17 09:58:30|159022.9|158932.9|159028.3|158938.3|159029.8|158939.8|159019.9|158929.9|32
1655459920000|2022-06-17 09:58:40|159028.9|158938.9|159014.2|158924.2|159031.1|158941.1|159012.9|158922.9|19
1655459930000|2022-06-17 09:58:50|159013.6|158923.6|159015.8|158925.8|159015.8|158925.8|159007.9|158917.9|28
1655459940000|2022-06-17 09:59:00|159014|158924|159017.7|158927.7|159020.9|158930.9|159012.6|158922.6|25
1655459950000|2022-06-17 09:59:10|159013.4|158923.4|159026.6|158936.6|159029|158939|159013.4|158923.4|36
1655459960000|2022-06-17 09:59:20|159026.8|158936.8|159003.7|158913.7|159026.8|158936.8|159000.6|158910.6|36
1655459970000|2022-06-17 09:59:30|159002.2|158912.2|159021.1|158931.1|159029.2|158939.2|159000.5|158910.5|28
1655459980000|2022-06-17 09:59:40|159021.8|158931.8|159018|158928|159024.6|158934.6|159017.7|158927.7|31
1655459990000|2022-06-17 09:59:50|159017.9|158927.9|159021.8|158931.8|159022.6|158932.6|159017.9|158927.9|27
1655460000000|2022-06-17 10:00:00|159021.5|158931.5|159019.9|158929.9|159025.5|158935.5|159014.2|158924.2|33
1655460010000|2022-06-17 10:00:10|159023.4|158933.4|159023.2|158933.2|159025.8|158935.8|159019.7|158929.7|29
1655460020000|2022-06-17 10:00:20|159023.8|158933.8|159023.9|158933.9|159029.2|158939.2|159017.4|158927.4|26
1655460030000|2022-06-17 10:00:30|159026.1|158936.1|159020.7|158930.7|159026.1|158936.1|159018.1|158928.1|30
1655460040000|2022-06-17 10:00:40|159022.1|158932.1|159021.2|158931.2|159022.8|158932.8|159018.2|158928.2|24
1655460050000|2022-06-17 10:00:50|159020.4|158930.4|159015|158925|159021.6|158931.6|159014.3|158924.3|24
1655460060000|2022-06-17 10:01:00|159015.2|158925.2|159014.1|158924.1|159027.3|158937.3|159011.9|158921.9|31
1655460070000|2022-06-17 10:01:10|159018.5|158928.5|159026.1|158936.1|159030.3|158940.3|159013.5|158923.5|36
1655460080000|2022-06-17 10:01:20|159028|158938|159020.4|158930.4|159028|158938|159018.2|158928.2|30
1655460090000|2022-06-17 10:01:30|159023.7|158933.7|159019.5|158929.5|159024.5|158934.5|159019.5|158929.5|20
1655460100000|2022-06-17 10:01:40|159020.7|158930.7|158970.8|158880.8|159022.1|158932.1|158970.1|158880.1|29
1655460110000|2022-06-17 10:01:50|158968.7|158878.7|158976.4|158886.4|158988.3|158898.3|158958.9|158868.9|39
1655460120000|2022-06-17 10:02:00|158976.8|158886.8|158984.7|158894.7|158985.3|158895.3|158967.7|158877.7|37
1655460130000|2022-06-17 10:02:10|158984.8|158894.8|158948.4|158858.4|158986.5|158896.5|158948.4|158858.4|36
1655460140000|2022-06-17 10:02:20|158953.5|158863.5|158953.9|158863.9|158959.3|158869.3|158943.7|158853.7|37
1655460150000|2022-06-17 10:02:30|158954.4|158864.4|158981.5|158891.5|158986.4|158896.4|158954.4|158864.4|29
1655460160000|2022-06-17 10:02:40|158981.8|158891.8|158975.6|158885.6|158982.9|158892.9|158975.4|158885.4|34
1655460170000|2022-06-17 10:02:50|158975.5|158885.5|158967.6|158877.6|158975.5|158885.5|158965.2|158875.2|29
1655460180000|2022-06-17 10:03:00|158968|158878|158964.5|158874.5|158973.2|158883.2|158962|158872|30
1655460190000|2022-06-17 10:03:10|158964.6|158874.6|158934.5|158844.5|158971.8|158881.8|158922|158832|35
1655460200000|2022-06-17 10:03:20|158932.2|158842.2|158927.7|158837.7|158954|158846.1|158924.3|158824|33
1655460210000|2022-06-17 10:03:30|158929|158839|158891.7|158801.7|158933.6|158843.6|158887.7|158797.7|33
1655460220000|2022-06-17 10:03:40|158890|158800|158895.2|158805.2|158897.8|158807.8|158886.4|158796.4|28
1655460230000|2022-06-17 10:03:50|158895.5|158805.5|158897.7|158807.7|158922.8|158822.2|158892.2|158790.4|36
1655460240000|2022-06-17 10:04:00|158900.6|158810.6|158915.1|158825.1|158917.9|158827.9|158895.8|158805.8|39
1655460250000|2022-06-17 10:04:10|158910.8|158820.8|158905.2|158815.2|158921.9|158831.9|158897.4|158807.4|36
1655460260000|2022-06-17 10:04:20|158904.1|158814.1|158907.3|158817.3|158908.8|158818.8|158899.6|158809.6|33
1655460270000|2022-06-17 10:04:30|158909.2|158819.2|158899.7|158809.7|158909.7|158819.7|158897.3|158807.3|32
1655460280000|2022-06-17 10:04:40|158899.3|158809.3|158820.8|158730.8|158899.9|158809.9|158813.8|158723.8|35
1655460290000|2022-06-17 10:04:50|158822.7|158732.7|158849.6|158759.6|158850.2|158760.2|158819.8|158711.5|33
1655460300000|2022-06-17 10:05:00|158849.4|158759.4|158850.4|158760.4|158856.1|158766.1|158849.4|158759.4|28
1655460310000|2022-06-17 10:05:10|158851|158761|158887.8|158797.8|158887.8|158797.8|158840.1|158750.1|35
1655460320000|2022-06-17 10:05:20|158886.8|158796.8|158908.9|158818.9|158908.9|158818.9|158886.8|158796.8|34
1655460330000|2022-06-17 10:05:30|158908|158818|158911.8|158781.8|158913.1|158822.3|158883.3|158781.8|38
1655460340000|2022-06-17 10:05:40|158908|158778|158895.6|158805.6|158909|158808.4|158884.3|158778|38
1655460350000|2022-06-17 10:05:50|158889.7|158799.7|158896|158806|158896|158806|158879.1|158789.1|40
1655460360000|2022-06-17 10:06:00|158893.1|158803.1|158896|158806|158900.9|158810.9|158889.5|158799.5|40
1655460370000|2022-06-17 10:06:10|158894.6|158804.6|158926.4|158836.4|158930|158840|158886.6|158796.6|40
1655460380000|2022-06-17 10:06:20|158928.2|158838.2|158908.6|158818.6|158928.2|158838.2|158899.5|158792.9|38
1655460390000|2022-06-17 10:06:30|158907.1|158817.1|158891.9|158801.9|158918.1|158818.1|158888.5|158783.8|40
1655460400000|2022-06-17 10:06:40|158895|158805|158913.9|158823.9|158929.6|158827.4|158890.2|158793.5|40
1655460410000|2022-06-17 10:06:50|158910.5|158820.5|158915.4|158825.4|158940.3|158828.4|158905.1|158802.3|39
1655460420000|2022-06-17 10:07:00|158911.3|158821.3|158922.6|158832.6|158927.2|158837.2|158908|158818|36
1655460430000|2022-06-17 10:07:10|158918.5|158828.5|158924.8|158834.8|158926.4|158836.4|158915.1|158825.1|40
1655460440000|2022-06-17 10:07:20|158926|158836|158921.5|158831.5|158945.9|158842.5|158917.1|158809.3|38
1655460450000|2022-06-17 10:07:30|158921.4|158831.4|158913.5|158823.5|158927.3|158837.3|158911.3|158821.3|32
1655460460000|2022-06-17 10:07:40|158912.5|158822.5|158914.7|158824.7|158933.9|158828.7|158908.3|158803.9|36
1655460470000|2022-06-17 10:07:50|158915.2|158825.2|158929|158839|158929|158839|158903.8|158813.8|39
1655460480000|2022-06-17 10:08:00|158930.2|158840.2|158939.8|158849.8|158947.5|158857.5|158928.2|158838.2|36
1655460490000|2022-06-17 10:08:10|158941.5|158851.5|158925.3|158835.3|158944.9|158854.9|158923.7|158833.7|36
1655460500000|2022-06-17 10:08:20|158927.3|158837.3|158891.8|158801.8|158927.9|158837.9|158891.7|158801.7|37
1655460510000|2022-06-17 10:08:30|158894.1|158804.1|158937.8|158847.8|158939.5|158849.5|158893|158803|29
1655460520000|2022-06-17 10:08:40|158941|158851|158938.4|158848.4|158945.3|158855.3|158936.1|158846.1|31
1655460530000|2022-06-17 10:08:50|158937.5|158847.5|158963.5|158873.5|158968.6|158878.6|158936.9|158846.9|34
1655460540000|2022-06-17 10:09:00|158966.7|158876.7|158983.6|158893.6|159004|158914|158966.7|158876.7|35
1655460550000|2022-06-17 10:09:10|158983.3|158893.3|158977.9|158887.9|159002|158897.5|158969.1|158872|36
1655460560000|2022-06-17 10:09:20|158978.5|158888.5|159000.5|158910.5|159000.5|158910.5|158977.2|158887.2|33
1655460570000|2022-06-17 10:09:30|158986.8|158896.8|158991.2|158901.2|158998.4|158908.4|158986.8|158896.8|34
1655460580000|2022-06-17 10:09:40|158997.3|158907.3|159006.2|158916.2|159006.2|158916.2|158987.6|158897.6|36
1655460590000|2022-06-17 10:09:50|159017.2|158927.2|159046.6|158956.6|159055.6|158965.6|159017.2|158917.2|37
1655460600000|2022-06-17 10:10:00|159047|158957|158990|158900|159047|158957|158986.8|158896.8|39
1655460610000|2022-06-17 10:10:10|158990.6|158900.6|158999.1|158909.1|159006.8|158912|158978.5|158876.8|35
1655460620000|2022-06-17 10:10:20|159012.1|158922.1|159014.5|158924.5|159032.4|158926.5|159006.2|158897.1|36
1655460630000|2022-06-17 10:10:30|159014.6|158924.6|159033.9|158943.9|159044.1|158943.9|159001.6|158896.9|38
1655460640000|2022-06-17 10:10:40|159030.6|158940.6|159060.7|158970.7|159065.3|158975.3|159029.2|158919.2|38
1655460650000|2022-06-17 10:10:50|159056|158966|159045.4|158955.4|159068|158967.6|159032.6|158938|40
1655460660000|2022-06-17 10:11:00|159049.6|158959.6|159029.5|158939.5|159051.9|158961.9|159029|158939|39
1655460670000|2022-06-17 10:11:10|159029.9|158939.9|159012.9|158922.9|159034.2|158944.2|159012.9|158922.9|39
1655460680000|2022-06-17 10:11:20|159013.4|158923.4|159008.4|158918.4|159028.6|158926.4|159006.9|158895.3|33
1655460690000|2022-06-17 10:11:30|159007|158917|159017.7|158927.7|159018.9|158928.9|159007|158917|35
1655460700000|2022-06-17 10:11:40|159018.6|158928.6|159012.2|158922.2|159022.4|158932.4|159006.1|158916.1|35
1655460710000|2022-06-17 10:11:50|159010.9|158920.9|159005|158915|159013.1|158923.1|158998.1|158908.1|35
1655460720000|2022-06-17 10:12:00|159003|158913|159006.6|158916.6|159008.9|158918.9|158997.9|158907.9|40
1655460730000|2022-06-17 10:12:10|159010|158920|159000.9|158910.9|159011.8|158921.8|158997.9|158907.9|36
1655460740000|2022-06-17 10:12:20|159001.6|158911.6|159002.3|158912.3|159003.6|158913.6|158999.6|158909.6|25
1655460750000|2022-06-17 10:12:30|159002.2|158912.2|159003.5|158913.5|159007.5|158917.5|159000|158910|30
1655460760000|2022-06-17 10:12:40|159002.2|158912.2|158994.2|158904.2|159007.4|158917.4|158988.2|158898.2|28
1655460770000|2022-06-17 10:12:50|158994|158904|159005|158915|159005.7|158915.7|158994|158904|33
1655460780000|2022-06-17 10:13:00|159005.3|158915.3|159012.2|158922.2|159013.7|158923.7|159002.3|158912.3|26
1655460790000|2022-06-17 10:13:10|159015.6|158925.6|159015.1|158925.1|159015.7|158925.7|159011.1|158921.1|18
1655460800000|2022-06-17 10:13:20|159014.5|158924.5|159010.4|158920.4|159014.5|158924.5|159009.8|158919.8|17
1655460810000|2022-06-17 10:13:30|159011.1|158921.1|159011.4|158921.4|159014.2|158924.2|159010.3|158920.3|14
1655460820000|2022-06-17 10:13:40|159015.1|158925.1|159013.5|158923.5|159034.4|158927.1|159012|158902.1|30
1655460830000|2022-06-17 10:13:50|159012|158922|159025.8|158935.8|159025.8|158935.8|159012|158922|35
1655460840000|2022-06-17 10:14:00|159025.6|158935.6|159029.4|158939.4|159050.2|158940.2|159024.7|158919.4|33
1655460850000|2022-06-17 10:14:10|159030|158940|159026.9|158936.9|159032.4|158942.4|159023.7|158933.7|35
1655460860000|2022-06-17 10:14:20|159029|158939|159027.3|158937.3|159029|158939|159023|158933|25
1655460870000|2022-06-17 10:14:30|159026.4|158936.4|159023.9|158933.9|159028.7|158938.7|159019.5|158929.5|37
1655460880000|2022-06-17 10:14:40|159022.7|158932.7|159020.9|158930.9|159024.3|158934.3|159019.2|158929.2|36
1655460890000|2022-06-17 10:14:50|159021.8|158931.8|159031.5|158941.5|159031.5|158941.5|159020.2|158930.2|29
1655460900000|2022-06-17 10:15:00|159031.4|158941.4|159039.7|158949.7|159040.4|158950.4|159029.5|158939.5|35
1655460910000|2022-06-17 10:15:10|159039.6|158949.6|159036.6|158946.6|159040.9|158950.9|159035.6|158945.6|32
1655460920000|2022-06-17 10:15:20|159036.9|158946.9|159038.3|158948.3|159042.9|158952.9|159034.6|158944.6|37
1655460930000|2022-06-17 10:15:30|159039.2|158949.2|159035.4|158945.4|159039.8|158949.8|159035.4|158945.4|29
1655460940000|2022-06-17 10:15:40|159033.1|158943.1|159037.4|158947.4|159038.6|158948.6|159032.7|158942.7|27
1655460950000|2022-06-17 10:15:50|159036.3|158946.3|159037.1|158947.1|159037.1|158947.1|159033.4|158943.4|19
1655460960000|2022-06-17 10:16:00|159036.2|158946.2|159037.4|158947.4|159037.4|158947.4|159034.4|158944.4|24
1655460970000|2022-06-17 10:16:10|159034.9|158944.9|159035.4|158945.4|159038.1|158948.1|159034.1|158944.1|24
1655460980000|2022-06-17 10:16:20|159037.2|158947.2|159031.6|158941.6|159043.5|158953.5|159028.9|158938.9|28
1655460990000|2022-06-17 10:16:30|159031.8|158941.8|159035.8|158945.8|159039.2|158949.2|159028.5|158938.5|33
1655461000000|2022-06-17 10:16:40|159037.5|158947.5|159037.6|158947.6|159041.4|158951.4|159032.3|158942.3|33
1655461010000|2022-06-17 10:16:50|159038.9|158948.9|159042.9|158952.9|159046|158956|159038.3|158948.3|25
1655461020000|2022-06-17 10:17:00|159042.6|158952.6|159043.9|158953.9|159044.9|158954.9|159041.2|158951.2|23
1655461030000|2022-06-17 10:17:10|159044.2|158954.2|159044.9|158954.9|159047.2|158957.2|159042.4|158952.4|27
1655461040000|2022-06-17 10:17:20|159044.4|158954.4|159042.6|158952.6|159046.7|158956.7|159041.8|158951.8|29
1655461050000|2022-06-17 10:17:30|159042.7|158952.7|159043.8|158953.8|159044.4|158954.4|159033.6|158943.6|31
1655461060000|2022-06-17 10:17:40|159042.7|158952.7|159029.8|158939.8|159055.1|158954.3|159023.4|158914.5|35
1655461070000|2022-06-17 10:17:50|159031.1|158941.1|159017.8|158927.8|159033.6|158943.6|159016.1|158926.1|35
1655461080000|2022-06-17 10:18:00|159017.9|158927.9|159028.1|158938.1|159032|158942|159017.9|158927.9|31
1655461090000|2022-06-17 10:18:10|159027.9|158937.9|159026.5|158936.5|159034.5|158944.5|159020.3|158930.3|28
1655461100000|2022-06-17 10:18:20|159025.5|158935.5|159021.4|158931.4|159027.8|158937.8|159015.5|158925.5|37
1655461110000|2022-06-17 10:18:30|159021.3|158931.3|159015.7|158925.7|159025|158935|159012.5|158922.5|32
1655461120000|2022-06-17 10:18:40|159013.1|158923.1|159019|158929|159026.5|158936.5|159013.1|158923.1|30
1655461130000|2022-06-17 10:18:50|159023.8|158933.8|159026.8|158936.8|159047.8|158939.3|159017.1|158916.5|30
1655461140000|2022-06-17 10:19:00|159029.1|158939.1|159031.6|158941.6|159031.8|158941.8|159022.3|158932.3|28
1655461150000|2022-06-17 10:19:10|159022.9|158932.9|159025|158935|159033.3|158943.3|159020.8|158930.8|25
1655461160000|2022-06-17 10:19:20|159024.4|158934.4|159031.7|158941.7|159035.8|158945.8|159020.6|158930.6|30
1655461170000|2022-06-17 10:19:30|159033|158943|159028.2|158938.2|159033.4|158943.4|159028|158938|28
1655461180000|2022-06-17 10:19:40|159028.1|158938.1|159024.5|158934.5|159028.1|158938.1|159013.8|158923.8|39
1655461190000|2022-06-17 10:19:50|159017.8|158927.8|159009.9|158919.9|159024.7|158934.7|159005.1|158915.1|37
1655461200000|2022-06-17 10:20:00|159007.4|158917.4|159009|158919|159012.8|158922.8|158988.8|158898.8|39
1655461210000|2022-06-17 10:20:10|159008.1|158918.1|159021.2|158931.2|159030.8|158940.8|159001.6|158911.6|37
1655461220000|2022-06-17 10:20:20|159019.7|158929.7|159024.3|158934.3|159033.7|158943.7|159018.2|158928.2|40
1655461230000|2022-06-17 10:20:30|159023.9|158933.9|159019.4|158929.4|159027.3|158937.3|159017.2|158927.2|33
1655461240000|2022-06-17 10:20:40|159020.5|158930.5|159002.4|158912.4|159021|158931|159000.7|158910.7|30
1655461250000|2022-06-17 10:20:50|159002.5|158912.5|159003.3|158913.3|159009.1|158919.1|158985|158895|38
1655461260000|2022-06-17 10:21:00|159007.4|158917.4|158980.3|158890.3|159009.5|158919.5|158973.6|158883.6|37
1655461270000|2022-06-17 10:21:10|158981.2|158891.2|158946.7|158856.7|158983.2|158893.2|158941.3|158832.6|35
1655461280000|2022-06-17 10:21:20|158950.9|158860.9|158949.1|158859.1|158953|158863|158947.2|158857.2|36
1655461290000|2022-06-17 10:21:30|158948.8|158858.8|158945.1|158855.1|158956.3|158866.3|158944|158854|32
1655461300000|2022-06-17 10:21:40|158945.6|158855.6|158938.1|158848.1|158946.1|158856.1|158938.1|158848.1|25
1655461310000|2022-06-17 10:21:50|158939.3|158849.3|158947.3|158857.3|158951.4|158861.4|158934.9|158844.9|35
1655461320000|2022-06-17 10:22:00|158945.8|158855.8|158954.7|158864.7|158955.9|158865.9|158943|158853|27
1655461330000|2022-06-17 10:22:10|158955|158865|158960.7|158870.7|158964.4|158874.4|158945.2|158855.2|30
1655461340000|2022-06-17 10:22:20|158956.7|158866.7|158956.7|158866.7|158958.9|158868.9|158943.2|158853.2|26
1655461350000|2022-06-17 10:22:30|158950.9|158860.9|158956.5|158866.5|158959.4|158869.4|158942.4|158852.4|28
1655461360000|2022-06-17 10:22:40|158948.6|158858.6|158953.7|158863.7|158959.3|158869.3|158946.3|158856.3|22
1655461370000|2022-06-17 10:22:50|158952.4|158862.4|158948.9|158858.9|158961.6|158871.6|158947|158857|28
1655461380000|2022-06-17 10:23:00|158959.3|158869.3|158967.4|158877.4|158985.1|158881.5|158947.6|158845.7|34
1655461390000|2022-06-17 10:23:10|158969.6|158879.6|158965.1|158875.1|158973.4|158883.4|158964.8|158874.8|25
1655461400000|2022-06-17 10:23:20|158964.8|158874.8|158968.4|158878.4|158971.8|158881.8|158964.8|158874.8|24
1655461410000|2022-06-17 10:23:30|158969.1|158879.1|158971.7|158881.7|158972.2|158882.2|158968.5|158878.5|21
1655461420000|2022-06-17 10:23:40|158972.7|158882.7|158970.1|158880.1|158972.7|158882.7|158967.3|158877.3|26
1655461430000|2022-06-17 10:23:50|158970.9|158880.9|158971.3|158881.3|158974.6|158884.6|158967.5|158877.5|30
1655461440000|2022-06-17 10:24:00|158972.3|158882.3|158967.7|158877.7|159000.4|158887.2|158964.4|158866.3|30
1655461450000|2022-06-17 10:24:10|158967.9|158877.9|158971.2|158881.2|158973|158883|158966.8|158876.8|25
1655461460000|2022-06-17 10:24:20|158971.3|158881.3|158971.4|158881.4|158972.2|158882.2|158968.6|158878.6|26
1655461470000|2022-06-17 10:24:30|158970.6|158880.6|158973.6|158883.6|158978.2|158888.2|158969.3|158879.3|19
1655461480000|2022-06-17 10:24:40|158972.2|158882.2|158961.9|158871.9|158978.3|158888.3|158961.9|158871.9|33
1655461490000|2022-06-17 10:24:50|158962.9|158872.9|158975.4|158885.4|158976.4|158886.4|158962.7|158872.7|27
1655461500000|2022-06-17 10:25:00|158975.2|158885.2|158977.8|158887.8|158978.4|158888.4|158974.4|158884.4|14
1655461510000|2022-06-17 10:25:10|158977|158887|158981.1|158891.1|158981.7|158891.7|158977|158887|13
1655461520000|2022-06-17 10:25:20|158980.9|158890.9|159024.3|158934.3|159024.8|158934.8|158980.9|158890.9|31
1655461530000|2022-06-17 10:25:30|159024.2|158934.2|159019.9|158929.9|159025.8|158935.8|159015.5|158925.5|23
1655461540000|2022-06-17 10:25:40|159019.6|158929.6|159020.8|158930.8|159021|158931|159019.1|158929.1|11
1655461550000|2022-06-17 10:25:50|159024.6|158934.6|159029.7|158939.7|159034|158944|159019|158929|31
1655461560000|2022-06-17 10:26:00|159027.6|158937.6|159120.9|159030.9|159123.6|159033.6|159027.6|158937.6|36
1655461570000|2022-06-17 10:26:10|159120.8|159030.8|159182.4|159092.4|159187.7|159097.7|159117.9|159027.9|38
1655461580000|2022-06-17 10:26:20|159193.3|159103.3|159209.5|159119.5|159211.6|159121.6|159181.5|159067.7|32
1655461590000|2022-06-17 10:26:30|159208.1|159118.1|159206|159116|159231.5|159131|159202|159092.7|37
1655461600000|2022-06-17 10:26:40|159206.2|159116.2|159093.2|159003.2|159208|159116.2|159089.9|158999.9|40
1655461610000|2022-06-17 10:26:50|159097.9|159007.9|159111.8|159021.8|159112.2|159022.2|159095.4|159005.4|33
1655461620000|2022-06-17 10:27:00|159110.8|159020.8|159150.1|159060.1|159150.8|159060.8|159110.8|159020.8|32
1655461630000|2022-06-17 10:27:10|159149.7|159059.7|159150.1|159060.1|159153|159063|159146.7|159056.7|25
1655461640000|2022-06-17 10:27:20|159150.2|159060.2|159208.8|159118.8|159208.8|159118.8|159150.2|159060.2|27
1655461650000|2022-06-17 10:27:30|159199.9|159109.9|159199.1|159109.1|159217.2|159113.1|159189.7|159087.2|34
1655461660000|2022-06-17 10:27:40|159201.6|159111.6|159223.9|159133.9|159231.3|159140.9|159201.6|159101.3|37
1655461670000|2022-06-17 10:27:50|159219.6|159129.6|159242.7|159152.7|159253.5|159163.5|159217.3|159127.3|36
1655461680000|2022-06-17 10:28:00|159243.8|159153.8|159225.5|159135.5|159249.1|159159.1|159220.3|159130.3|40
1655461690000|2022-06-17 10:28:10|159223.8|159133.8|159228.4|159138.4|159239.5|159149.5|159204.6|159114.6|38
1655461700000|2022-06-17 10:28:20|159229.2|159139.2|159234.8|159144.8|159247.5|159157.5|159223.8|159133.8|32
1655461710000|2022-06-17 10:28:30|159233|159143|159241.3|159151.3|159248.9|159158.9|159227.8|159137.8|32
1655461720000|2022-06-17 10:28:40|159240.5|159150.5|159230.6|159140.6|159245|159155|159224.5|159134.5|32
1655461730000|2022-06-17 10:28:50|159229.8|159139.8|159207.9|159117.9|159234.5|159139.8|159204.5|159104.5|32
1655461740000|2022-06-17 10:29:00|159212.7|159122.7|159205|159115|159220.3|159122.9|159198|159090.3|31
1655461750000|2022-06-17 10:29:10|159205.1|159115.1|159213.6|159123.6|159219.8|159129.8|159197.1|159107.1|39
1655461760000|2022-06-17 10:29:20|159208.2|159118.2|159204.4|159114.4|159216.9|159126.9|159195|159105|28
1655461770000|2022-06-17 10:29:30|159203.5|159113.5|159195.4|159105.4|159217.1|159113.5|159186.8|159086.2|34
1655461780000|2022-06-17 10:29:40|159195.2|159105.2|159196|159106|159200.2|159110.2|159190.4|159100.4|32
1655461790000|2022-06-17 10:29:50|159195.7|159105.7|159207.5|159117.5|159214.1|159124.1|159188.5|159098.5|30
1655461800000|2022-06-17 10:30:00|159205|159115|159210|159120|159215.2|159125.2|159191.6|159101.6|36
1655461810000|2022-06-17 10:30:10|159210.7|159120.7|159212.9|159122.9|159214.6|159124.6|159204.3|159114.3|27
1655461820000|2022-06-17 10:30:20|159213.2|159123.2|159224.9|159134.9|159233.1|159143.1|159211.7|159121.7|33
1655461830000|2022-06-17 10:30:30|159222.5|159132.5|159226|159136|159241.8|159151.8|159212.8|159122.8|37
1655461840000|2022-06-17 10:30:40|159225.4|159135.4|159273.9|159183.9|159288.8|159198.8|159222.5|159132.5|40
1655461850000|2022-06-17 10:30:50|159274|159184|159287.7|159197.7|159288.5|159198.5|159256.9|159156.2|34
1655461860000|2022-06-17 10:31:00|159283.7|159193.7|159256|159166|159283.7|159193.7|159253.9|159144|38
1655461870000|2022-06-17 10:31:10|159278.7|159188.7|159225.9|159135.9|159281|159191|159224.6|159134.6|32
1655461880000|2022-06-17 10:31:20|159227|159137|159228|159138|159237|159147|159224.5|159134.5|24
1655461890000|2022-06-17 10:31:30|159223.8|159133.8|159223.2|159133.2|159227.5|159137.5|159219|159129|31
1655461900000|2022-06-17 10:31:40|159222.5|159132.5|159224|159134|159228.8|159138.8|159220.1|159130.1|26
1655461910000|2022-06-17 10:31:50|159224.8|159134.8|159218.4|159128.4|159226.8|159136.8|159217.4|159127.4|20
1655461920000|2022-06-17 10:32:00|159219.3|159129.3|159222|159132|159223.6|159133.6|159218.7|159128.7|17
1655461930000|2022-06-17 10:32:10|159221.8|159131.8|159211.7|159121.7|159222.5|159132.5|159209|159119|26
1655461940000|2022-06-17 10:32:20|159209.1|159119.1|159228.7|159138.7|159232.4|159142.4|159208.4|159118.4|30
1655461950000|2022-06-17 10:32:30|159226.4|159136.4|159233.2|159143.2|159237|159147|159224.3|159134.3|36
1655461960000|2022-06-17 10:32:40|159232.1|159142.1|159232.3|159142.3|159241|159151|159226|159136|35
1655461970000|2022-06-17 10:32:50|159245.7|159155.7|159237|159147|159260.1|159170.1|159235.1|159145.1|36
1655461980000|2022-06-17 10:33:00|159235.9|159145.9|159242.8|159152.8|159242.8|159152.8|159222.9|159132.9|38
1655461990000|2022-06-17 10:33:10|159234.2|159144.2|159250.9|159160.9|159268.4|159163.4|159228.1|159138.1|34
1655462000000|2022-06-17 10:33:20|159250.5|159160.5|159245.3|159155.3|159250.5|159160.5|159241.6|159151.6|34
1655462010000|2022-06-17 10:33:30|159245.7|159155.7|159163.2|159073.2|159246.4|159156.4|159159.8|159069.8|35
1655462020000|2022-06-17 10:33:40|159164.5|159074.5|159171.4|159081.4|159172.5|159082.5|159161.9|159071.9|19
1655462030000|2022-06-17 10:33:50|159171.6|159081.6|159177.2|159087.2|159178.2|159088.2|159170.5|159080.5|29
1655462040000|2022-06-17 10:34:00|159177.9|159087.9|159175.2|159085.2|159196.9|159106.9|159172.7|159082.7|40
1655462050000|2022-06-17 10:34:10|159172.9|159082.9|159189.2|159099.2|159189.2|159099.2|159171.2|159081.2|28
1655462060000|2022-06-17 10:34:20|159192.6|159102.6|159181.6|159091.6|159204.2|159114.2|159175.2|159085.2|37
1655462070000|2022-06-17 10:34:30|159176.9|159086.9|159197.9|159107.9|159206.7|159115.4|159174.7|159076.7|39
1655462080000|2022-06-17 10:34:40|159200.5|159110.5|159182.1|159092.1|159200.5|159110.5|159166.9|159076.9|37
1655462090000|2022-06-17 10:34:50|159189.4|159099.4|159174.6|159084.6|159189.4|159099.4|159165.7|159057|34
1655462100000|2022-06-17 10:35:00|159170.9|159080.9|159186.2|159056.2|159192.1|159091.8|159163.6|159054.9|39
1655462110000|2022-06-17 10:35:10|159186.6|159056.6|159158.5|159068.5|159186.6|159086.5|159158.5|159056.2|25
1655462120000|2022-06-17 10:35:20|159158.9|159068.9|159154.1|159064.1|159178.3|159077.7|159150.4|159048.3|39
1655462130000|2022-06-17 10:35:30|159156.2|159066.2|159154.5|159064.5|159164.2|159074.2|159135|159045|30
1655462140000|2022-06-17 10:35:40|159159.6|159069.6|159155.3|159065.3|159163.8|159073.8|159147.9|159057.9|35
1655462150000|2022-06-17 10:35:50|159155.4|159065.4|159181.6|159091.6|159181.6|159091.6|159147.3|159057.3|33
1655462160000|2022-06-17 10:36:00|159184.1|159094.1|159194.2|159104.2|159209.9|159119.9|159164.8|159074.8|39
1655462170000|2022-06-17 10:36:10|159198.3|159108.3|159227.5|159137.5|159228|159138|159193.1|159103.1|38
1655462180000|2022-06-17 10:36:20|159226.1|159136.1|159230.5|159140.5|159234.6|159144.6|159221.2|159131.2|34
1655462190000|2022-06-17 10:36:30|159227.4|159137.4|159221.5|159131.5|159227.4|159137.4|159201.8|159111.8|34
1655462200000|2022-06-17 10:36:40|159220.8|159130.8|159228.4|159138.4|159232|159142|159215.8|159125.8|32
1655462210000|2022-06-17 10:36:50|159228.2|159138.2|159207.9|159117.9|159236.4|159138.2|159196.4|159106.4|35
1655462220000|2022-06-17 10:37:00|159208.9|159118.9|159203.8|159113.8|159219.3|159129.3|159194.3|159087.4|37
1655462230000|2022-06-17 10:37:10|159199|159109|159179|159089|159199|159109|159175.2|159085.2|31
1655462240000|2022-06-17 10:37:20|159179.1|159089.1|159201.3|159111.3|159202.5|159112.5|159179.1|159089.1|31
1655462250000|2022-06-17 10:37:30|159199.9|159109.9|159193.8|159103.8|159200.5|159110.5|159187.5|159097.5|29
1655462260000|2022-06-17 10:37:40|159194.5|159104.5|159195.7|159105.7|159197.2|159107.2|159194.2|159104.2|18
1655462270000|2022-06-17 10:37:50|159195.5|159105.5|159197.1|159107.1|159197.1|159107.1|159194.7|159104.7|17
1655462280000|2022-06-17 10:38:00|159195.8|159105.8|159191.8|159101.8|159218.3|159108.2|159190.1|159088.3|26
1655462290000|2022-06-17 10:38:10|159190.7|159100.7|159191.4|159101.4|159194.2|159104.2|159189|159099|16
1655462300000|2022-06-17 10:38:20|159191.3|159101.3|159189.7|159099.7|159208.7|159102.2|159188.6|159074.6|23
1655462310000|2022-06-17 10:38:30|159188.4|159098.4|159193.2|159103.2|159196.2|159106.2|159178.8|159088.8|23
1655462320000|2022-06-17 10:38:40|159192.9|159102.9|159190.7|159100.7|159203.6|159106.5|159188|159073.6|36
1655462330000|2022-06-17 10:38:50|159180|159090|159213.4|159123.4|159216.8|159124|159177.6|159086.8|37
1655462340000|2022-06-17 10:39:00|159213.6|159123.6|159209.9|159119.9|159213.6|159123.6|159206.3|159116.3|30
1655462350000|2022-06-17 10:39:10|159210.4|159120.4|159208|159118|159210.4|159120.4|159204.6|159114.6|18
1655462360000|2022-06-17 10:39:20|159206.9|159116.9|159184.1|159094.1|159207.2|159117.2|159182.8|159092.8|26
1655462370000|2022-06-17 10:39:30|159180.8|159090.8|159185.5|159095.5|159190.7|159100.7|159173.1|159083.1|40
1655462380000|2022-06-17 10:39:40|159186.6|159096.6|159179.7|159089.7|159186.6|159096.6|159170.8|159080.8|27
1655462390000|2022-06-17 10:39:50|159176.1|159086.1|159186.9|159096.9|159188|159098|159176.1|159086.1|26
1655462400000|2022-06-17 10:40:00|159186.4|159096.4|159197.6|159107.6|159207.7|159117.7|159186.4|159096.4|23
1655462410000|2022-06-17 10:40:10|159198.5|159108.5|159193.6|159103.6|159199.3|159109.3|159193|159103|28
1655462420000|2022-06-17 10:40:20|159193.8|159103.8|159184.8|159094.8|159195.4|159105.4|159176.5|159086.5|22
1655462430000|2022-06-17 10:40:30|159206|159076|159185|159095|159206.4|159097.1|159182.8|159075.1|19
1655462440000|2022-06-17 10:40:40|159185.1|159095.1|159188.8|159098.8|159189.9|159099.9|159183.6|159093.6|20
1655462450000|2022-06-17 10:40:50|159189.7|159099.7|159191.6|159101.6|159193.9|159103.9|159178.9|159088.9|38
1655462460000|2022-06-17 10:41:00|159189.4|159099.4|159193.6|159103.6|159202.9|159112.9|159182.5|159092.5|38
1655462470000|2022-06-17 10:41:10|159200.1|159110.1|159202.1|159112.1|159202.1|159112.1|159185.9|159095.9|35
1655462480000|2022-06-17 10:41:20|159204.8|159114.8|159189.6|159099.6|159222.9|159114.8|159186.4|159092.9|37
1655462490000|2022-06-17 10:41:30|159192.3|159102.3|159193|159103|159200.5|159110.5|159186.9|159096.9|27
1655462500000|2022-06-17 10:41:40|159192.7|159102.7|159200.3|159110.3|159201.3|159111.3|159186.4|159096.4|18
1655462510000|2022-06-17 10:41:50|159198.2|159108.2|159194.1|159104.1|159213.8|159118.1|159182.3|159083.8|34
1655462520000|2022-06-17 10:42:00|159193.2|159103.2|159190.6|159100.6|159199.1|159109.1|159183.4|159093.4|34
1655462530000|2022-06-17 10:42:10|159214.4|159084.4|159191.3|159101.3|159218.9|159107.9|159188.2|159083.8|33
1655462540000|2022-06-17 10:42:20|159193|159103|159201.4|159111.4|159205.2|159115.2|159191|159101|33
1655462550000|2022-06-17 10:42:30|159199.1|159109.1|159198|159108|159203.3|159113.3|159190.1|159100.1|30
1655462560000|2022-06-17 10:42:40|159199.2|159109.2|159197|159107|159199.2|159109.2|159194.7|159104.7|37
1655462570000|2022-06-17 10:42:50|159196.3|159106.3|159190.3|159100.3|159223.8|159117.9|159181.7|159091.7|31
1655462580000|2022-06-17 10:43:00|159192|159102|159120|159030|159209.1|159119.1|159109.1|159019.1|38
1655462590000|2022-06-17 10:43:10|159120.6|159030.6|159140|159050|159156.8|159050|159120.3|159026.8|31
1655462600000|2022-06-17 10:43:20|159136.4|159046.4|159131|159041|159138.2|159048.2|159125.8|159035.8|30
1655462610000|2022-06-17 10:43:30|159130.4|159040.4|159129.8|159039.8|159135.4|159045.4|159123.8|159033.8|32
1655462620000|2022-06-17 10:43:40|159129.2|159039.2|159121.5|159031.5|159129.7|159039.7|159121|159031|18
1655462630000|2022-06-17 10:43:50|159119.4|159029.4|159126.8|159036.8|159128.6|159038.6|159119.4|159029.4|20
1655462640000|2022-06-17 10:44:00|159126.4|159036.4|159055.4|158965.4|159135.1|159045.1|159051.4|158961.4|34
1655462650000|2022-06-17 10:44:10|159054.5|158964.5|159057.3|158967.3|159060.9|158970.9|159051.5|158961.5|37
1655462660000|2022-06-17 10:44:20|159053.3|158963.3|159058.8|158968.8|159066.6|158976.6|159048.4|158958.4|36
1655462670000|2022-06-17 10:44:30|159060.5|158970.5|159053.8|158963.8|159066.8|158976.8|159052.7|158962.7|39
1655462680000|2022-06-17 10:44:40|159061.7|158971.7|159061.7|158971.7|159069.9|158979.9|159048.8|158958.8|28
1655462690000|2022-06-17 10:44:50|159059.3|158969.3|159059.1|158969.1|159070.3|158980.3|159053.1|158963.1|31
1655462700000|2022-06-17 10:45:00|159056.9|158966.9|159081.8|158991.8|159092.1|159002.1|159052.6|158962.6|36
1655462710000|2022-06-17 10:45:10|159079.2|158989.2|159081.4|158991.4|159092.1|159002.1|159075|158985|34
1655462720000|2022-06-17 10:45:20|159081.6|158991.6|159082|158992|159096.4|159006.4|159076.4|158986.4|37
1655462730000|2022-06-17 10:45:30|159084.3|158994.3|159076.6|158986.6|159086|158996|159069.9|158979.9|34
1655462740000|2022-06-17 10:45:40|159077.9|158987.9|159074.1|158984.1|159078.9|158988.9|159073.1|158983.1|25
1655462750000|2022-06-17 10:45:50|159073.3|158983.3|159086.8|158996.8|159086.8|158996.8|159069.4|158979.4|29
1655462760000|2022-06-17 10:46:00|159087.3|158997.3|159119.2|159029.2|159148.8|159058.8|159084.4|158994.4|38
1655462770000|2022-06-17 10:46:10|159121.8|159031.8|159118.4|159028.4|159132.7|159042.7|159114.1|159024.1|35
1655462780000|2022-06-17 10:46:20|159119|159029|159117.9|159027.9|159125.7|159035.7|159109|159019|38
1655462790000|2022-06-17 10:46:30|159114.6|159024.6|159119.7|159029.7|159148.4|159046|159113|159018.4|35
1655462800000|2022-06-17 10:46:40|159119.2|159029.2|159125.4|159035.4|159151.7|159037.4|159116|159009.3|24
1655462810000|2022-06-17 10:46:50|159119.6|159029.6|159121.7|159031.7|159128.3|159038.3|159114.6|159024.6|32
1655462820000|2022-06-17 10:47:00|159121.5|159031.5|159133.5|159043.5|159134.3|159044.3|159110.7|159020.7|39
1655462830000|2022-06-17 10:47:10|159133.6|159043.6|159122.9|159032.9|159134.8|159044.8|159121.8|159031.8|40
1655462840000|2022-06-17 10:47:20|159119.9|159029.9|159140.7|159010.7|159154.9|159045.7|159114.4|159010.7|29
1655462850000|2022-06-17 10:47:30|159109|159019|159112.1|159022.1|159121.9|159031.9|159106.6|159016.6|15
1655462860000|2022-06-17 10:47:40|159119.1|159029.1|159116.2|159026.2|159139.6|159030.6|159101.2|158997.5|29
1655462870000|2022-06-17 10:47:50|159109.9|159019.9|159116.1|159026.1|159121.5|159031.5|159104.3|159014.3|25
1655462880000|2022-06-17 10:48:00|159115.5|159025.5|159111.8|159021.8|159118.7|159028.7|159107.5|159017.5|30
1655462890000|2022-06-17 10:48:10|159116.1|159026.1|159113|159023|159117.1|159027.1|159107.8|159017.8|20
1655462900000|2022-06-17 10:48:20|159113.9|159023.9|159151.2|159021.2|159156|159039|159109.3|159019.3|30
1655462910000|2022-06-17 10:48:30|159150.9|159020.9|159125.6|159035.6|159155.7|159045|159125|159018.6|28
1655462920000|2022-06-17 10:48:40|159126.7|159036.7|159120.7|159030.7|159130.4|159040.4|159111.6|159021.6|32
1655462930000|2022-06-17 10:48:50|159120.8|159030.8|159111.9|159021.9|159125.2|159035.2|159103.5|159013.5|35
1655462940000|2022-06-17 10:49:00|159109.5|159019.5|159111.4|159021.4|159113.6|159023.6|159108.4|159018.4|19
1655462950000|2022-06-17 10:49:10|159110.1|159020.1|159112.6|159022.6|159117.1|159027.1|159108.7|159018.7|22
1655462960000|2022-06-17 10:49:20|159113.1|159023.1|159110.2|159020.2|159121|159031|159110.2|159020.2|18
1655462970000|2022-06-17 10:49:30|159109.4|159019.4|159109.7|159019.7|159111.5|159021.5|159107.6|159017.6|29
1655462980000|2022-06-17 10:49:40|159110.3|159020.3|159115|159025|159116.2|159026.2|159109.6|159019.6|26
1655462990000|2022-06-17 10:49:50|159114.4|159024.4|159112.8|159022.8|159116|159026|159110.4|159020.4|20
1655463000000|2022-06-17 10:50:00|159112.5|159022.5|159103.5|159013.5|159112.9|159022.9|159102.7|159012.7|26
1655463010000|2022-06-17 10:50:10|159108.4|159018.4|159101.1|159011.1|159112.9|159022.9|159099.7|159009.7|25
1655463020000|2022-06-17 10:50:20|159100.3|159010.3|159097.5|159007.5|159101.8|159011.8|159097.5|159007.5|6
1655463030000|2022-06-17 10:50:30|159098.1|159008.1|159094.5|159004.5|159104.4|159014.4|159094.3|159004.3|20
1655463040000|2022-06-17 10:50:40|159094.8|159004.8|159101|159011|159101|159011|159091.6|159001.6|22
1655463050000|2022-06-17 10:50:50|159101.3|159011.3|159100|159010|159107.9|159017.9|159098.1|159008.1|12
1655463060000|2022-06-17 10:51:00|159100.5|159010.5|159099.2|159009.2|159100.9|159010.9|159094.5|159004.5|30
1655463070000|2022-06-17 10:51:10|159099.6|159009.6|159110.9|159020.9|159113.5|159023.5|159087.2|158997.2|28
1655463080000|2022-06-17 10:51:20|159108.9|159018.9|159100.4|159010.4|159113.8|159023.8|159098.2|159008.2|23
1655463090000|2022-06-17 10:51:30|159100.3|159010.3|159095.7|159005.7|159106.9|159016.9|159093.7|159003.7|19
1655463100000|2022-06-17 10:51:40|159097.2|159007.2|159095.5|159005.5|159099.1|159009.1|159094.3|159004.3|22
1655463110000|2022-06-17 10:51:50|159096.1|159006.1|159106.5|159016.5|159109.9|159019.9|159096.1|159006.1|23
1655463120000|2022-06-17 10:52:00|159107.9|159017.9|159103.9|159013.9|159135.8|159026.4|159103|159005.8|23
1655463130000|2022-06-17 10:52:10|159104.6|159014.6|159105.6|159015.6|159109.3|159019.3|159103|159013|30
1655463140000|2022-06-17 10:52:20|159103.7|159013.7|159108.6|159018.6|159113.2|159023.2|159102.5|159012.5|20
1655463150000|2022-06-17 10:52:30|159112.4|159022.4|159108.4|159018.4|159112.7|159022.7|159107.9|159017.9|16
1655463160000|2022-06-17 10:52:40|159107.5|159017.5|159102.2|159012.2|159117.2|159027.2|159100.8|159010.8|22
1655463170000|2022-06-17 10:52:50|159102.3|159012.3|159100.3|159010.3|159102.3|159012.3|159097.3|159007.3|25
1655463180000|2022-06-17 10:53:00|159101.6|159011.6|159105.1|159015.1|159115.3|159025.3|159100.9|159010.9|30
1655463190000|2022-06-17 10:53:10|159105.4|159015.4|159107.7|159017.7|159109.9|159019.9|159104.7|159014.7|15
1655463200000|2022-06-17 10:53:20|159102.6|159012.6|159105.7|159015.7|159109.3|159019.3|159102.6|159012.6|21
1655463210000|2022-06-17 10:53:30|159106.6|159016.6|159102.8|159012.8|159109.7|159019.7|159101.3|159011.3|23
1655463220000|2022-06-17 10:53:40|159106.3|159016.3|159098.7|159008.7|159107.8|159017.8|159095.9|159005.9|31
1655463230000|2022-06-17 10:53:50|159100.6|159010.6|159100.4|159010.4|159105.6|159015.6|159097.9|159007.9|24
1655463240000|2022-06-17 10:54:00|159099.8|159009.8|159098.9|159008.9|159103.3|159013.3|159098|159008|25
1655463250000|2022-06-17 10:54:10|159099|159009|159106.9|159016.9|159114.4|159024.4|159098.8|159008.8|21
1655463260000|2022-06-17 10:54:20|159106.7|159016.7|159103.1|159013.1|159109.3|159019.3|159099.3|159009.3|29
1655463270000|2022-06-17 10:54:30|159102.9|159012.9|159102.3|159012.3|159113.2|159023.2|159100.9|159010.9|29
1655463280000|2022-06-17 10:54:40|159104.6|159014.6|159102.2|159012.2|159106.1|159016.1|159098.8|159008.8|24
1655463290000|2022-06-17 10:54:50|159102|159012|159100.3|159010.3|159102.4|159012.4|159099|159009|21
1655463300000|2022-06-17 10:55:00|159099.3|159009.3|159085.6|158995.6|159101.7|159011.7|159072.9|158982.9|20
1655463310000|2022-06-17 10:55:10|159087.2|158997.2|159071.7|158981.7|159087.2|158997.2|159071.7|158981.7|31
1655463320000|2022-06-17 10:55:20|159070.1|158980.1|159073.3|158983.3|159078.4|158988.4|159067.5|158977.5|35
1655463330000|2022-06-17 10:55:30|159073.5|158983.5|159070.4|158980.4|159076.7|158986.7|159069.6|158979.6|29
1655463340000|2022-06-17 10:55:40|159073.7|158983.7|159073.8|158983.8|159074.8|158984.8|159072.7|158982.7|11
1655463350000|2022-06-17 10:55:50|159075|158985|159070.8|158980.8|159078.6|158988.6|159064.5|158974.5|26
1655463360000|2022-06-17 10:56:00|159071.2|158981.2|159071.9|158981.9|159074.2|158984.2|159068.9|158978.9|27
1655463370000|2022-06-17 10:56:10|159072.9|158982.9|159072.5|158982.5|159079.1|158989.1|159070|158980|28
1655463380000|2022-06-17 10:56:20|159073.5|158983.5|159079.7|158989.7|159080.2|158990.2|159073.2|158983.2|24
1655463390000|2022-06-17 10:56:30|159078.8|158988.8|159075.8|158985.8|159081.8|158991.8|159074.5|158984.5|31
1655463400000|2022-06-17 10:56:40|159075.5|158985.5|159071.2|158981.2|159075.5|158985.5|159069|158979|20
1655463410000|2022-06-17 10:56:50|159069.4|158979.4|159071.5|158981.5|159086.3|158996.3|159066.7|158976.7|29
1655463420000|2022-06-17 10:57:00|159069.4|158979.4|159069.5|158979.5|159092|159002|159066.1|158976.1|40
1655463430000|2022-06-17 10:57:10|159059.7|158969.7|159070.1|158980.1|159072.3|158982.3|159057.9|158967.9|30
1655463440000|2022-06-17 10:57:20|159067.4|158977.4|159058|158968|159087.1|158977.5|159050.3|158957.1|26
1655463450000|2022-06-17 10:57:30|159057.7|158967.7|159058.7|158968.7|159060|158970|159057.5|158967.5|24
1655463460000|2022-06-17 10:57:40|159058.8|158968.8|159060.8|158970.8|159077.6|158987.6|159056|158966|33
1655463470000|2022-06-17 10:57:50|159059.4|158969.4|159072.1|158982.1|159072.1|158982.1|159053.8|158963.8|33
1655463480000|2022-06-17 10:58:00|159069.2|158979.2|159063.2|158973.2|159070.4|158980.4|159063.2|158973.2|20
1655463490000|2022-06-17 10:58:10|159062.9|158972.9|159069.6|158979.6|159069.6|158979.6|159051.5|158961.5|31
1655463500000|2022-06-17 10:58:20|159065.1|158975.1|159075.9|158985.9|159080|158990|159063.2|158973.2|37
1655463510000|2022-06-17 10:58:30|159074.7|158984.7|159075.4|158985.4|159078.3|158988.3|159073.2|158983.2|36
1655463520000|2022-06-17 10:58:40|159073.7|158983.7|159073.5|158983.5|159077.1|158987.1|159071.8|158981.8|30
1655463530000|2022-06-17 10:58:50|159074.3|158984.3|159076|158986|159078.1|158988.1|159066.9|158976.9|27
1655463540000|2022-06-17 10:59:00|159077.2|158987.2|159073.6|158983.6|159097.6|158987.2|159069.3|158967.6|24
1655463550000|2022-06-17 10:59:10|159071.4|158981.4|159072.1|158982.1|159073.3|158983.3|159070.9|158980.9|19
1655463560000|2022-06-17 10:59:20|159069.9|158979.9|159069.8|158979.8|159071.6|158981.6|159069.3|158979.3|14
1655463570000|2022-06-17 10:59:30|159070.6|158980.6|159077.9|158987.9|159095.9|158987.9|159067.6|158965.9|21
1655463580000|2022-06-17 10:59:40|159077.8|158987.8|159072.5|158982.5|159079.3|158989.3|159069.5|158979.5|30
1655463590000|2022-06-17 10:59:50|159070.6|158980.6|159080|158990|159084.9|158994.9|159070.6|158980.6|36
1655463600000|2022-06-17 11:00:00|159079.8|158989.8|159067.8|158977.8|159080.3|158990.3|159065.6|158975.6|39
1655463610000|2022-06-17 11:00:10|159075.9|158985.9|159076.3|158986.3|159081.5|158991.5|159066.2|158976.2|33
1655463620000|2022-06-17 11:00:20|159077.2|158987.2|159084.4|158994.4|159090.8|159000.8|159072.1|158982.1|34
1655463630000|2022-06-17 11:00:30|159085.4|158995.4|159089.7|158999.7|159101.9|159011.9|159084.6|158994.6|37
1655463640000|2022-06-17 11:00:40|159090.8|159000.8|159118.5|159028.5|159124.8|159034.8|159090.8|159000.8|40
1655463650000|2022-06-17 11:00:50|159116.8|159026.8|159110|159020|159116.8|159026.8|159107.3|159017.3|37
1655463660000|2022-06-17 11:01:00|159108.2|159018.2|159107|159017|159114.6|159024.6|159102.8|159012.8|38
1655463670000|2022-06-17 11:01:10|159108.7|159018.7|159105.6|159015.6|159111.8|159021.8|159105.6|159015.6|33
1655463680000|2022-06-17 11:01:20|159106.3|159016.3|159106.8|159016.8|159111|159021|159104.4|159014.4|33
1655463690000|2022-06-17 11:01:30|159106.6|159016.6|159092.2|159002.2|159108.7|159018.7|159091.3|159001.3|34
1655463700000|2022-06-17 11:01:40|159093.1|159003.1|159096.2|159006.2|159105.2|159015.2|159090.6|159000.6|35
1655463710000|2022-06-17 11:01:50|159092.4|159002.4|159095.9|159005.9|159108.1|159018.1|159092.3|159002.3|37
1655463720000|2022-06-17 11:02:00|159095.4|159005.4|159108.8|159018.8|159108.8|159018.8|159094|159004|35
1655463730000|2022-06-17 11:02:10|159103.8|159013.8|159104.9|159014.9|159110.5|159020.5|159095.6|159005.6|36
1655463740000|2022-06-17 11:02:20|159105.9|159015.9|159103.7|159013.7|159107|159017|159100.2|159010.2|33
1655463750000|2022-06-17 11:02:30|159108.7|159018.7|159112.8|159022.8|159115.5|159025.5|159105.4|159015.4|34
1655463760000|2022-06-17 11:02:40|159114.3|159024.3|159096.4|159006.4|159117.5|159027.5|159095.2|159005.2|35
1655463770000|2022-06-17 11:02:50|159100|159010|159061.4|158971.4|159100|159010|159058.4|158968.4|33
1655463780000|2022-06-17 11:03:00|159062.6|158972.6|159082.8|158992.8|159094.6|159004.6|159061.2|158971.2|36
1655463790000|2022-06-17 11:03:10|159087.8|158997.8|159088.4|158998.4|159093|159003|159084.4|158994.4|38
1655463800000|2022-06-17 11:03:20|159088.1|158998.1|159082.9|158992.9|159094.6|159004.6|159078|158988|34
1655463810000|2022-06-17 11:03:30|159082.5|158992.5|159094|159004|159100|159010|159081.6|158991.6|32
1655463820000|2022-06-17 11:03:40|159094.4|159004.4|159099|159009|159101.9|159011.9|159093.6|159003.6|25
1655463830000|2022-06-17 11:03:50|159100.5|159010.5|159115.4|159025.4|159122.9|159032.9|159100|159010|35
1655463840000|2022-06-17 11:04:00|159114.8|159024.8|159147.7|159057.7|159154.4|159064.4|159114.8|159024.8|36
1655463850000|2022-06-17 11:04:10|159146.5|159056.5|159162.1|159072.1|159162.9|159072.9|159146.5|159056.5|38
1655463860000|2022-06-17 11:04:20|159164.5|159074.5|159152.8|159062.8|159167.8|159077.8|159144.8|159054.8|33
1655463870000|2022-06-17 11:04:30|159151.2|159061.2|159163.8|159073.8|159164.9|159074.9|159146.2|159056.2|36
1655463880000|2022-06-17 11:04:40|159164.5|159074.5|159159.4|159069.4|159172.7|159082.7|159159.2|159069.2|34
1655463890000|2022-06-17 11:04:50|159158.4|159068.4|159162.1|159072.1|159166.8|159076.8|159158.3|159068.3|34
1655463900000|2022-06-17 11:05:00|159160.7|159070.7|159168.6|159078.6|159172.2|159082.2|159160.7|159070.7|33
1655463910000|2022-06-17 11:05:10|159167.4|159077.4|159172.8|159082.8|159184.7|159094.7|159157.8|159067.8|35
1655463920000|2022-06-17 11:05:20|159174.8|159084.8|159159.4|159069.4|159175.9|159085.9|159158.5|159068.5|37
1655463930000|2022-06-17 11:05:30|159158.2|159068.2|159155.9|159065.9|159158.7|159068.7|159154.3|159064.3|28
1655463940000|2022-06-17 11:05:40|159155.1|159065.1|159156.2|159066.2|159159.5|159069.5|159153.2|159063.2|25
1655463950000|2022-06-17 11:05:50|159152.8|159062.8|159099|159009|159152.8|159062.8|159097.9|159007.9|32
1655463960000|2022-06-17 11:06:00|159099.8|159009.8|159112.4|159022.4|159112.4|159022.4|159099.8|159009.8|34
1655463970000|2022-06-17 11:06:10|159112.8|159022.8|159110.4|159020.4|159119.3|159029.3|159104.3|159014.3|38
1655463980000|2022-06-17 11:06:20|159107.4|159017.4|159118.2|159028.2|159124|159034|159104.1|159014.1|27
1655463990000|2022-06-17 11:06:30|159118.4|159028.4|159103.7|159013.7|159126.7|159028.4|159097.2|158996.7|29
1655464000000|2022-06-17 11:06:40|159094.2|159004.2|159099.1|159009.1|159101.9|159011.9|159081.8|158991.8|28
1655464010000|2022-06-17 11:06:50|159097|159007|159063.7|158973.7|159098.3|159008.3|159060.6|158970.6|31
1655464020000|2022-06-17 11:07:00|159065|158975|159064|158974|159067|158977|159060.2|158970.2|31
1655464030000|2022-06-17 11:07:10|159064.1|158974.1|159063.2|158973.2|159067.3|158977.3|159063.2|158973.2|16
1655464040000|2022-06-17 11:07:20|159064.4|158974.4|159066|158976|159066.4|158976.4|159061.3|158971.3|21
1655464050000|2022-06-17 11:07:30|159065|158975|159060.4|158970.4|159065|158975|159060.4|158970.4|23
1655464060000|2022-06-17 11:07:40|159062.5|158972.5|159065|158975|159065.8|158975.8|159060.3|158970.3|23
1655464070000|2022-06-17 11:07:50|159064.2|158974.2|159064.5|158974.5|159069.7|158979.7|159063.8|158973.8|28
1655464080000|2022-06-17 11:08:00|159064.3|158974.3|159064.1|158974.1|159066.2|158976.2|159058.7|158968.7|31
1655464090000|2022-06-17 11:08:10|159062.7|158972.7|159062.4|158972.4|159065.7|158975.7|159055.3|158965.3|35
1655464100000|2022-06-17 11:08:20|159063|158973|159066.4|158976.4|159070.5|158980.5|159063|158973|31
1655464110000|2022-06-17 11:08:30|159067.1|158977.1|159077.8|158987.8|159077.8|158987.8|159066.4|158976.4|24
1655464120000|2022-06-17 11:08:40|159072.1|158982.1|159069.7|158979.7|159078.9|158988.9|159067.1|158977.1|24
1655464130000|2022-06-17 11:08:50|159068.1|158978.1|159014.4|158924.4|159068.6|158978.6|158977.2|158887.2|38
1655464140000|2022-06-17 11:09:00|159014.9|158924.9|159013|158923|159022.2|158932.2|159012.5|158922.5|31
1655464150000|2022-06-17 11:09:10|159011.5|158921.5|159009.6|158919.6|159013.3|158923.3|159007.6|158917.6|27
1655464160000|2022-06-17 11:09:20|159009.5|158919.5|159031|158901|159031.9|158921.3|159008.2|158899.8|18
1655464170000|2022-06-17 11:09:30|159031.4|158901.4|159008.8|158918.8|159031.4|158920.5|159003.1|158901.4|17
1655464180000|2022-06-17 11:09:40|159009|158919|159009.1|158919.1|159011.8|158921.8|159003.8|158913.8|25
1655464190000|2022-06-17 11:09:50|159009.3|158919.3|159010.4|158920.4|159010.7|158920.7|159002.7|158912.7|23
1655464200000|2022-06-17 11:10:00|159008.6|158918.6|159002.6|158912.6|159010|158920|159000.4|158910.4|31
1655464210000|2022-06-17 11:10:10|159001.3|158911.3|158998.7|158908.7|159002.5|158912.5|158997.2|158907.2|30
1655464220000|2022-06-17 11:10:20|158999.2|158909.2|159020.9|158930.9|159021.8|158931.8|158998.5|158908.5|39
1655464230000|2022-06-17 11:10:30|159019.5|158929.5|159021.2|158931.2|159022|158932|159014.1|158924.1|34
1655464240000|2022-06-17 11:10:40|159020.5|158930.5|159020.1|158930.1|159027.5|158937.5|159014.1|158924.1|33
1655464250000|2022-06-17 11:10:50|159020.2|158930.2|159019.2|158929.2|159024.6|158934.6|159009.5|158919.5|39
1655464260000|2022-06-17 11:11:00|159015.6|158925.6|159032.6|158942.6|159047.9|158957.9|159015.1|158925.1|35
1655464270000|2022-06-17 11:11:10|159035.5|158945.5|159032.9|158942.9|159042.9|158952.9|159025.6|158935.6|33
1655464280000|2022-06-17 11:11:20|159029.3|158939.3|159031.8|158941.8|159034.4|158944.4|159028|158938|23
1655464290000|2022-06-17 11:11:30|159032.3|158942.3|159038.5|158948.5|159044.3|158954.3|159020.7|158930.7|38
1655464300000|2022-06-17 11:11:40|159043|158953|159049.1|158959.1|159049.5|158959.5|159034.9|158944.9|36
1655464310000|2022-06-17 11:11:50|159048.6|158958.6|159046.1|158956.1|159054.2|158964.2|159045.1|158955.1|32
1655464320000|2022-06-17 11:12:00|159048.9|158958.9|159051.2|158961.2|159056.4|158966.4|159043.2|158953.2|34
1655464330000|2022-06-17 11:12:10|159052.2|158962.2|159056|158966|159060.9|158970.9|159047|158957|22
1655464340000|2022-06-17 11:12:20|159061.1|158971.1|159059.4|158969.4|159064|158974|159054.7|158964.7|33
1655464350000|2022-06-17 11:12:30|159058|158968|159062|158972|159062|158972|159052.3|158962.3|31
1655464360000|2022-06-17 11:12:40|159061.1|158971.1|159054.8|158964.8|159064.2|158974.2|159048.6|158958.6|36
1655464370000|2022-06-17 11:12:50|159056.6|158966.6|159058.2|158968.2|159058.2|158968.2|159046.2|158956.2|37
1655464380000|2022-06-17 11:13:00|159051.9|158961.9|159052.2|158962.2|159057.4|158967.4|159043|158953|34
1655464390000|2022-06-17 11:13:10|159047.2|158957.2|159053.3|158963.3|159058.6|158968.6|159047.2|158957.2|29
1655464400000|2022-06-17 11:13:20|159053.7|158963.7|159056.7|158966.7|159056.7|158966.7|159050.9|158960.9|24
1655464410000|2022-06-17 11:13:30|159056|158966|159078.4|158988.4|159078.4|158988.4|159045.3|158955.3|30
1655464420000|2022-06-17 11:13:40|159078.1|158988.1|159077.6|158987.6|159091.1|159001.1|159075.3|158985.3|39
1655464430000|2022-06-17 11:13:50|159076.6|158986.6|159070.6|158980.6|159080|158990|159067.6|158977.6|38
1655464440000|2022-06-17 11:14:00|159070.3|158980.3|159082.6|158992.6|159083.6|158993.6|159070.1|158980.1|39
1655464450000|2022-06-17 11:14:10|159076.9|158986.9|159075.8|158985.8|159079.1|158989.1|159073.1|158983.1|22
1655464460000|2022-06-17 11:14:20|159076.2|158986.2|159076.4|158986.4|159077.3|158987.3|159073.3|158983.3|9
1655464470000|2022-06-17 11:14:30|159076.6|158986.6|159076.8|158986.8|159077.5|158987.5|159076.2|158986.2|10
1655464480000|2022-06-17 11:14:40|159076.3|158986.3|159077.3|158987.3|159078.6|158988.6|159076.3|158986.3|9
1655464490000|2022-06-17 11:14:50|159076.9|158986.9|159072.5|158982.5|159078.3|158988.3|159072.5|158982.5|9
1655464500000|2022-06-17 11:15:00|159072.9|158982.9|159071|158981|159074.7|158984.7|159071|158981|16
1655464510000|2022-06-17 11:15:10|159061.8|158971.8|159081.4|158991.4|159082.2|158992.2|159061.8|158971.8|29
1655464520000|2022-06-17 11:15:20|159081.6|158991.6|159082.2|158992.2|159082.2|158992.2|159078.6|158988.6|9
1655464530000|2022-06-17 11:15:30|159082.3|158992.3|159081.5|158991.5|159083.6|158993.6|159080.3|158990.3|19
1655464540000|2022-06-17 11:15:40|159081.3|158991.3|159084.9|158994.9|159086.2|158996.2|159077.6|158987.6|14
1655464550000|2022-06-17 11:15:50|159084.7|158994.7|159081|158991|159084.7|158994.7|159076.1|158986.1|10
1655464560000|2022-06-17 11:16:00|159080.8|158990.8|159081.4|158991.4|159086.8|158996.8|159078|158988|18
1655464570000|2022-06-17 11:16:10|159080.6|158990.6|159082.3|158992.3|159082.3|158992.3|159080.6|158990.6|12
1655464580000|2022-06-17 11:16:20|159082.4|158992.4|159083.5|158993.5|159083.5|158993.5|159073.2|158983.2|11
1655464590000|2022-06-17 11:16:30|159083.4|158993.4|159091.1|159001.1|159092.7|159002.7|159065.8|158975.8|16
1655464600000|2022-06-17 11:16:40|159085|158995|159079.6|158989.6|159092.5|159002.5|159066.4|158976.4|33
1655464610000|2022-06-17 11:16:50|159079.5|158989.5|159077.7|158987.7|159081.3|158991.3|159077.7|158987.7|19
1655464620000|2022-06-17 11:17:00|159079.2|158989.2|159079.3|158989.3|159082.5|158992.5|159079.2|158989.2|11
1655464630000|2022-06-17 11:17:10|159079.7|158989.7|159082|158992|159082|158992|159079.7|158989.7|10
1655464640000|2022-06-17 11:17:20|159081.2|158991.2|159078.5|158988.5|159081.2|158991.2|159078.1|158988.1|12
1655464650000|2022-06-17 11:17:30|159079.8|158989.8|159073.7|158983.7|159082.5|158992.5|159073.7|158983.7|11
1655464660000|2022-06-17 11:17:40|159070.1|158980.1|159077.5|158987.5|159080.9|158990.9|159068.6|158978.6|28
1655464670000|2022-06-17 11:17:50|159075.6|158985.6|159051.5|158961.5|159075.6|158985.6|159049.7|158959.7|35
1655464680000|2022-06-17 11:18:00|159051.8|158961.8|159056|158966|159059.7|158969.7|159051.8|158961.8|25
1655464690000|2022-06-17 11:18:10|159055.3|158965.3|159072.8|158982.8|159074.1|158984.1|159054.6|158964.6|30
1655464700000|2022-06-17 11:18:20|159074.3|158984.3|159077.8|158987.8|159083.9|158993.9|159066.6|158976.6|28
1655464710000|2022-06-17 11:18:30|159078.8|158988.8|159124.3|159034.3|159128.8|159038.8|159078.5|158988.5|34
1655464720000|2022-06-17 11:18:40|159128.3|159038.3|159122.9|159032.9|159131.5|159041.5|159102.1|159012.1|34
1655464730000|2022-06-17 11:18:50|159124.9|159034.9|159121|159031|159124.9|159034.9|159119.6|159029.6|25
1655464740000|2022-06-17 11:19:00|159120.8|159030.8|159118.8|159028.8|159124.3|159034.3|159109.3|159019.3|28
1655464750000|2022-06-17 11:19:10|159117.8|159027.8|159112.8|159022.8|159124.1|159034.1|159101.7|159011.7|37
1655464760000|2022-06-17 11:19:20|159116.3|159026.3|159119.2|159029.2|159121.2|159031.2|159111|159021|28
1655464770000|2022-06-17 11:19:30|159113.4|159023.4|159109.8|159019.8|159116.6|159026.6|159106.3|159016.3|35
1655464780000|2022-06-17 11:19:40|159109.9|159019.9|159105|159015|159126.4|159036.4|159104.4|159014.4|28
1655464790000|2022-06-17 11:19:50|159106.5|159016.5|159104.6|159014.6|159111.1|159021.1|159097.9|159007.9|35
1655464800000|2022-06-17 11:20:00|159106|159016|159105.3|159015.3|159113.1|159023.1|159099.9|159009.9|38
1655464810000|2022-06-17 11:20:10|159101.5|159011.5|159123|159033|159127.6|159037.6|159101.5|159011.5|34
1655464820000|2022-06-17 11:20:20|159116.3|159026.3|159108.1|159018.1|159116.3|159026.3|159083.7|158993.7|33
1655464830000|2022-06-17 11:20:30|159106.5|159016.5|159099.6|159009.6|159108.4|159018.4|159086.6|158996.6|37
1655464840000|2022-06-17 11:20:40|159099|159009|159105.3|159015.3|159115.2|159025.2|159096.3|159006.3|38
1655464850000|2022-06-17 11:20:50|159096.9|159006.9|159110.1|159020.1|159118|159028|159089.3|158999.3|38
1655464860000|2022-06-17 11:21:00|159106.2|159016.2|159107.7|159017.7|159111.8|159021.8|159093|159003|36
1655464870000|2022-06-17 11:21:10|159107.3|159017.3|159107.9|159017.9|159115.9|159025.9|159091.5|159001.5|37
1655464880000|2022-06-17 11:21:20|159107|159017|159104.9|159014.9|159115.3|159025.3|159086.4|158996.4|37
1655464890000|2022-06-17 11:21:30|159099.6|159009.6|159109.4|159019.4|159119.8|159029.8|159091|159001|34
1655464900000|2022-06-17 11:21:40|159111.7|159021.7|159121.8|159031.8|159124.6|159034.6|159104.4|159014.4|35
1655464910000|2022-06-17 11:21:50|159122.4|159032.4|159108.8|159018.8|159123.4|159033.4|159108.1|159018.1|36
1655464920000|2022-06-17 11:22:00|159106.9|159016.9|159101.7|159011.7|159109.5|159019.5|159096.4|159006.4|35
1655464930000|2022-06-17 11:22:10|159101.3|159011.3|159104|159014|159104.5|159014.5|159092.7|159002.7|39
1655464940000|2022-06-17 11:22:20|159102|159012|159101.8|159011.8|159104.5|159014.5|159100.1|159010.1|30
1655464950000|2022-06-17 11:22:30|159101.4|159011.4|159103.6|159013.6|159104.5|159014.5|159101.4|159011.4|27
1655464960000|2022-06-17 11:22:40|159102.5|159012.5|159106.3|159016.3|159107.2|159017.2|159102.5|159012.5|31
1655464970000|2022-06-17 11:22:50|159103|159013|159109.7|159019.7|159110.1|159020.1|159101.9|159011.9|28
1655464980000|2022-06-17 11:23:00|159106.2|159016.2|159112.7|159022.7|159114.2|159024.2|159099.9|159009.9|23
1655464990000|2022-06-17 11:23:10|159112.4|159022.4|159106.8|159016.8|159113.1|159023.1|159105.2|159015.2|24
1655465000000|2022-06-17 11:23:20|159106|159016|159109.2|159019.2|159112.5|159022.5|159106|159016|22
1655465010000|2022-06-17 11:23:30|159110.1|159020.1|159112.2|159022.2|159115|159025|159108.1|159018.1|26
1655465020000|2022-06-17 11:23:40|159112.9|159022.9|159114.3|159024.3|159115.8|159025.8|159111|159021|19
1655465030000|2022-06-17 11:23:50|159113.8|159023.8|159111.2|159021.2|159115.9|159025.9|159102.5|159012.5|33
1655465040000|2022-06-17 11:24:00|159112.6|159022.6|159111.8|159021.8|159114.4|159024.4|159111.2|159021.2|19
1655465050000|2022-06-17 11:24:10|159112.1|159022.1|159176.9|159086.9|159181|159091|159110.7|159020.7|35
1655465060000|2022-06-17 11:24:20|159176.8|159086.8|159185.9|159095.9|159192.7|159102.7|159166.9|159076.9|35
1655465070000|2022-06-17 11:24:30|159186.3|159096.3|159186.1|159096.1|159213.5|159107.7|159177.4|159083.5|37
1655465080000|2022-06-17 11:24:40|159195.7|159105.7|159164|159074|159195.7|159105.7|159153.3|159063.3|38
1655465090000|2022-06-17 11:24:50|159156.3|159066.3|159140|159050|159162|159072|159136|159046|34
1655465100000|2022-06-17 11:25:00|159140.5|159050.5|159137.7|159047.7|159140.8|159050.8|159136.1|159046.1|23
1655465110000|2022-06-17 11:25:10|159138.1|159048.1|159140|159050|159140.4|159050.4|159138.1|159048.1|19
1655465120000|2022-06-17 11:25:20|159141.7|159051.7|159134.5|159044.5|159142.2|159052.2|159134.5|159044.5|23
1655465130000|2022-06-17 11:25:30|159136.3|159046.3|159124.9|159034.9|159136.6|159046.6|159124.7|159034.7|27
1655465140000|2022-06-17 11:25:40|159125.7|159035.7|159139.1|159049.1|159143|159053|159125.5|159035.5|28
1655465150000|2022-06-17 11:25:50|159141.3|159051.3|159151.4|159061.4|159151.4|159061.4|159140.8|159050.8|15
1655465160000|2022-06-17 11:26:00|159151.6|159061.6|159159.7|159069.7|159160.7|159070.7|159142.3|159052.3|22
1655465170000|2022-06-17 11:26:10|159156.2|159066.2|159159.3|159069.3|159163.5|159073.5|159156.2|159066.2|20
1655465180000|2022-06-17 11:26:20|159159.4|159069.4|159179.5|159089.5|159186.3|159096.3|159159.4|159069.4|32
1655465190000|2022-06-17 11:26:30|159175.9|159085.9|159179.1|159089.1|159180.9|159090.9|159171.2|159081.2|27
1655465200000|2022-06-17 11:26:40|159180.7|159090.7|159179.1|159089.1|159182.4|159092.4|159175.2|159085.2|29
1655465210000|2022-06-17 11:26:50|159179|159089|159177.2|159087.2|159181.7|159091.7|159159.8|159069.8|29
1655465220000|2022-06-17 11:27:00|159177|159087|159178.1|159088.1|159179.4|159089.4|159174.3|159084.3|23
1655465230000|2022-06-17 11:27:10|159175.7|159085.7|159159.1|159069.1|159181.1|159091.1|159159.1|159069.1|29
1655465240000|2022-06-17 11:27:20|159166.6|159076.6|159173|159083|159175.4|159085.4|159165.6|159075.6|29
1655465250000|2022-06-17 11:27:30|159173.4|159083.4|159164.4|159074.4|159173.6|159083.6|159164.4|159074.4|23
1655465260000|2022-06-17 11:27:40|159164.2|159074.2|159150.9|159060.9|159168|159078|159141.2|159051.2|29
1655465270000|2022-06-17 11:27:50|159156.3|159066.3|159157.7|159067.7|159170.8|159080.8|159146|159056|37
1655465280000|2022-06-17 11:28:00|159153|159063|159149.6|159059.6|159157.4|159067.4|159148.2|159058.2|28
1655465290000|2022-06-17 11:28:10|159152|159062|159150.3|159060.3|159152.4|159062.4|159147.9|159057.9|22
1655465300000|2022-06-17 11:28:20|159151.3|159061.3|159159.2|159069.2|159160|159070|159145.2|159055.2|28
1655465310000|2022-06-17 11:28:30|159160.2|159070.2|159143.6|159053.6|159161.2|159071.2|159137.4|159047.4|38
1655465320000|2022-06-17 11:28:40|159154.3|159064.3|159178.1|159088.1|159183.7|159093.7|159151.9|159061.9|37
1655465330000|2022-06-17 11:28:50|159182.1|159092.1|159187.8|159097.8|159187.9|159097.9|159176.9|159086.9|23
1655465340000|2022-06-17 11:29:00|159188.3|159098.3|159168.4|159078.4|159189.5|159099.5|159151.6|159061.6|30
1655465350000|2022-06-17 11:29:10|159168.9|159078.9|159167.7|159077.7|159172.8|159082.8|159157.8|159067.8|29
1655465360000|2022-06-17 11:29:20|159168.9|159078.9|159161.9|159071.9|159168.9|159078.9|159160.1|159070.1|18
1655465370000|2022-06-17 11:29:30|159162.3|159072.3|159161.3|159071.3|159172.8|159082.8|159157.8|159067.8|28
1655465380000|2022-06-17 11:29:40|159163.3|159073.3|159162.5|159072.5|159166|159076|159157|159067|30
1655465390000|2022-06-17 11:29:50|159161.3|159071.3|159157.1|159067.1|159165.5|159075.5|159157.1|159067.1|25
1655465400000|2022-06-17 11:30:00|159158.6|159068.6|159159.7|159069.7|159161.9|159071.9|159157.3|159067.3|28
1655465410000|2022-06-17 11:30:10|159160.4|159070.4|159167.4|159077.4|159168.6|159078.6|159160.4|159070.4|27
1655465420000|2022-06-17 11:30:20|159168.6|159078.6|159156.6|159066.6|159168.6|159078.6|159156.6|159066.6|33
1655465430000|2022-06-17 11:30:30|159156.5|159066.5|159163.3|159073.3|159167|159077|159155.5|159065.5|35
1655465440000|2022-06-17 11:30:40|159162.6|159072.6|159153.7|159063.7|159164.5|159074.5|159153.7|159063.7|32
1655465450000|2022-06-17 11:30:50|159153.2|159063.2|159168.3|159078.3|159172.9|159082.9|159150.8|159060.8|32
1655465460000|2022-06-17 11:31:00|159167.3|159077.3|159167|159077|159171.7|159081.7|159159.7|159069.7|32
1655465470000|2022-06-17 11:31:10|159168.7|159078.7|159157.3|159067.3|159169.7|159079.7|159150.8|159060.8|28
1655465480000|2022-06-17 11:31:20|159158.7|159068.7|159171.4|159081.4|159171.4|159081.4|159154|159064|19
1655465490000|2022-06-17 11:31:30|159181.6|159091.6|159155.5|159065.5|159188.3|159098.3|159154.3|159064.3|27
1655465500000|2022-06-17 11:31:40|159159.8|159069.8|159158.1|159068.1|159164.9|159074.9|159156.4|159066.4|25
1655465510000|2022-06-17 11:31:50|159162.4|159072.4|159169.8|159079.8|159171.3|159081.3|159155.7|159065.7|36
1655465520000|2022-06-17 11:32:00|159169.4|159079.4|159123.5|159033.5|159170.5|159080.5|159123.5|159033.5|33
1655465530000|2022-06-17 11:32:10|159122.8|159032.8|159156.2|159066.2|159157.4|159067.4|159122.8|159032.8|29
1655465540000|2022-06-17 11:32:20|159154.8|159064.8|159132.9|159042.9|159156|159066|159129.1|159039.1|33
1655465550000|2022-06-17 11:32:30|159136.6|159046.6|159135.6|159045.6|159140.1|159050.1|159130.9|159040.9|35
1655465560000|2022-06-17 11:32:40|159134.2|159044.2|159131.4|159041.4|159134.7|159044.7|159128|159038|35
1655465570000|2022-06-17 11:32:50|159126.7|159036.7|159111.2|159021.2|159126.7|159036.7|159111.2|159021.2|19
1655465580000|2022-06-17 11:33:00|159112.9|159022.9|159112.5|159022.5|159119|159029|159112.3|159022.3|21
1655465590000|2022-06-17 11:33:10|159113.7|159023.7|159115.8|159025.8|159116.6|159026.6|159113.7|159023.7|21
1655465600000|2022-06-17 11:33:20|159115.4|159025.4|159120.6|159030.6|159121.5|159031.5|159115.4|159025.4|25
1655465610000|2022-06-17 11:33:30|159122.1|159032.1|159117|159027|159122.5|159032.5|159115.4|159025.4|16
1655465620000|2022-06-17 11:33:40|159115.7|159025.7|159114.2|159024.2|159116.2|159026.2|159112.6|159022.6|15
1655465630000|2022-06-17 11:33:50|159112.7|159022.7|159125.8|159035.8|159130.4|159040.4|159112.4|159022.4|22
1655465640000|2022-06-17 11:34:00|159125.7|159035.7|159132.7|159042.7|159136.1|159046.1|159123.6|159033.6|36
1655465650000|2022-06-17 11:34:10|159133.1|159043.1|159125.2|159035.2|159136.3|159046.3|159118.1|159028.1|33
1655465660000|2022-06-17 11:34:20|159125.5|159035.5|159117.7|159027.7|159127.1|159037.1|159117.7|159027.7|16
1655465670000|2022-06-17 11:34:30|159118.5|159028.5|159132.7|159042.7|159137.4|159047.4|159118.5|159028.5|31
1655465680000|2022-06-17 11:34:40|159133.1|159043.1|159126.4|159036.4|159133.1|159043.1|159123.8|159033.8|24
1655465690000|2022-06-17 11:34:50|159126.5|159036.5|159122.7|159032.7|159126.5|159036.5|159114.4|159024.4|18
1655465700000|2022-06-17 11:35:00|159124.2|159034.2|159125.3|159035.3|159125.4|159035.4|159122.6|159032.6|20
1655465710000|2022-06-17 11:35:10|159126|159036|159126.5|159036.5|159128.1|159038.1|159126|159036|13
1655465720000|2022-06-17 11:35:20|159132.2|159042.2|159146.1|159056.1|159147.2|159057.2|159131.6|159041.6|37
1655465730000|2022-06-17 11:35:30|159147.2|159057.2|159152.2|159062.2|159153.4|159063.4|159143.3|159053.3|30
1655465740000|2022-06-17 11:35:40|159152.4|159062.4|159153.1|159063.1|159158.7|159068.7|159147.3|159057.3|38
1655465750000|2022-06-17 11:35:50|159153|159063|159160.6|159070.6|159167.7|159077.7|159149.2|159059.2|28
1655465760000|2022-06-17 11:36:00|159157.6|159067.6|159153.7|159063.7|159160.4|159070.4|159130.8|159040.8|33
1655465770000|2022-06-17 11:36:10|159158.3|159068.3|159149.1|159059.1|159161.6|159071.6|159147.2|159057.2|34
1655465780000|2022-06-17 11:36:20|159148.7|159058.7|159136.3|159046.3|159162|159072|159134.9|159044.9|20
1655465790000|2022-06-17 11:36:30|159126.6|159036.6|159150.2|159060.2|159162.8|159072.8|159123.7|159033.7|32
1655465800000|2022-06-17 11:36:40|159159.5|159069.5|159133.7|159043.7|159163.3|159073.3|159132.4|159042.4|28
1655465810000|2022-06-17 11:36:50|159133.5|159043.5|159164|159074|159164.2|159074.2|159133.5|159043.5|31
1655465820000|2022-06-17 11:37:00|159162.5|159072.5|159165|159075|159177.7|159087.7|159161.6|159071.6|34
1655465830000|2022-06-17 11:37:10|159165.2|159075.2|159168.1|159078.1|159169.9|159079.9|159163|159073|28
1655465840000|2022-06-17 11:37:20|159168|159078|159171.2|159081.2|159171.2|159081.2|159160.7|159070.7|31
1655465850000|2022-06-17 11:37:30|159168.4|159078.4|159168.3|159078.3|159169.3|159079.3|159164.2|159074.2|26
1655465860000|2022-06-17 11:37:40|159167.4|159077.4|159166.2|159076.2|159171.6|159081.6|159165.9|159075.9|26
1655465870000|2022-06-17 11:37:50|159170.9|159080.9|159159.4|159069.4|159171.8|159081.8|159152|159062|39
1655465880000|2022-06-17 11:38:00|159160.5|159070.5|159159.4|159069.4|159161.7|159071.7|159155|159065|35
1655465890000|2022-06-17 11:38:10|159158.4|159068.4|159157|159067|159158.4|159068.4|159147.5|159057.5|30
1655465900000|2022-06-17 11:38:20|159154.4|159064.4|159159.7|159069.7|159162.4|159072.4|159153.5|159063.5|32
1655465910000|2022-06-17 11:38:30|159159.9|159069.9|159156.6|159066.6|159164.9|159074.9|159155.4|159065.4|32
1655465920000|2022-06-17 11:38:40|159155.5|159065.5|159158.1|159068.1|159161.8|159071.8|159153.3|159063.3|29
1655465930000|2022-06-17 11:38:50|159157.4|159067.4|159154.2|159064.2|159161.7|159071.7|159152.8|159062.8|26
1655465940000|2022-06-17 11:39:00|159153.7|159063.7|159154.4|159064.4|159158.9|159068.9|159150.7|159060.7|35
1655465950000|2022-06-17 11:39:10|159154.7|159064.7|159153.4|159063.4|159158.8|159068.8|159152.8|159062.8|37
1655465960000|2022-06-17 11:39:20|159157|159067|159153.6|159063.6|159158.9|159068.9|159151.3|159061.3|36
1655465970000|2022-06-17 11:39:30|159155.2|159065.2|159157.8|159067.8|159160.4|159070.4|159149.7|159059.7|34
1655465980000|2022-06-17 11:39:40|159156|159066|159158.8|159068.8|159166.5|159076.5|159151.5|159061.5|37
1655465990000|2022-06-17 11:39:50|159156.9|159066.9|159159.6|159069.6|159162.5|159072.5|159156.9|159066.9|37
1655466000000|2022-06-17 11:40:00|159160.5|159070.5|159154.4|159064.4|159160.5|159070.5|159147.6|159057.6|34
1655466010000|2022-06-17 11:40:10|159158.1|159068.1|159153.5|159063.5|159159.1|159069.1|159149.8|159059.8|38
1655466020000|2022-06-17 11:40:20|159151.7|159061.7|159152.8|159062.8|159156.3|159066.3|159147.8|159057.8|37
1655466030000|2022-06-17 11:40:30|159153.3|159063.3|159151.2|159061.2|159153.3|159063.3|159147.4|159057.4|28
1655466040000|2022-06-17 11:40:40|159150.6|159060.6|159153.2|159063.2|159156.9|159066.9|159147.3|159057.3|27
1655466050000|2022-06-17 11:40:50|159153.3|159063.3|159154.4|159064.4|159158.6|159068.6|159151.3|159061.3|21
1655466060000|2022-06-17 11:41:00|159153.8|159063.8|159154.2|159064.2|159161.2|159071.2|159152.5|159062.5|37
1655466070000|2022-06-17 11:41:10|159157.9|159067.9|159159.7|159069.7|159163.6|159073.6|159152.3|159062.3|34
1655466080000|2022-06-17 11:41:20|159158.7|159068.7|159161.6|159071.6|159163.1|159073.1|159154.2|159064.2|35
1655466090000|2022-06-17 11:41:30|159157.2|159067.2|159202.8|159112.8|159205.3|159115.3|159153.9|159063.9|37
1655466100000|2022-06-17 11:41:40|159208.3|159118.3|159222|159132|159237.1|159138.2|159208.2|159107.1|40
1655466110000|2022-06-17 11:41:50|159218|159128|159252.3|159122.3|159259.7|159150.2|159212.5|159110.7|38
1655466120000|2022-06-17 11:42:00|159231.6|159141.6|159247.1|159117.1|159257.8|159149.6|159223.3|159113.2|37
1655466130000|2022-06-17 11:42:10|159223.4|159133.4|159225.9|159135.9|159260.6|159150.6|159202.8|159112.8|38
1655466140000|2022-06-17 11:42:20|159224.8|159134.8|159223.3|159133.3|159252.7|159152.3|159210.1|159101.2|38
1655466150000|2022-06-17 11:42:30|159221|159131|159238.5|159148.5|159238.5|159148.5|159207.7|159117.7|40
1655466160000|2022-06-17 11:42:40|159237.6|159147.6|159236.5|159146.5|159262.8|159151.4|159201.8|159085.4|40
1655466170000|2022-06-17 11:42:50|159236.3|159146.3|159224|159134|159248.7|159149.2|159203.9|159098.4|40
1655466180000|2022-06-17 11:43:00|159225|159135|159232|159142|159261.4|159160.8|159221.7|159101.6|40
1655466190000|2022-06-17 11:43:10|159246.4|159116.4|159222.1|159132.1|159248.6|159158.5|159214|159101.7|33
1655466200000|2022-06-17 11:43:20|159231.4|159141.4|159233.4|159143.4|159241.8|159151.8|159225.3|159135.3|32
1655466210000|2022-06-17 11:43:30|159236.4|159146.4|159237.2|159147.2|159250.2|159160.2|159228.1|159138.1|24
1655466220000|2022-06-17 11:43:40|159230.5|159140.5|159241.1|159151.1|159251.4|159161.4|159226.6|159136.6|28
1655466230000|2022-06-17 11:43:50|159250|159160|159243.3|159153.3|159251.7|159161.7|159239.9|159149.9|20
1655466240000|2022-06-17 11:44:00|159243|159153|159245.5|159155.5|159248|159158|159242.8|159152.8|20
1655466250000|2022-06-17 11:44:10|159245.6|159155.6|159247.1|159157.1|159250|159160|159243.3|159153.3|19
1655466260000|2022-06-17 11:44:20|159247.7|159157.7|159243.2|159153.2|159251.4|159161.4|159242|159152|16
1655466270000|2022-06-17 11:44:30|159243.8|159153.8|159244.3|159154.3|159246.6|159156.6|159243.8|159153.8|12
1655466280000|2022-06-17 11:44:40|159245.5|159155.5|159246.5|159156.5|159248.5|159158.5|159245.5|159155.5|10
1655466290000|2022-06-17 11:44:50|159247.7|159157.7|159252.2|159162.2|159252.2|159162.2|159245.4|159155.4|15
1655466300000|2022-06-17 11:45:00|159251.7|159161.7|159265.1|159175.1|159269.2|159179.2|159244.1|159154.1|22
1655466310000|2022-06-17 11:45:10|159268.1|159178.1|159278.2|159188.2|159293.5|159195.3|159262.8|159160.8|37
1655466320000|2022-06-17 11:45:20|159278.6|159188.6|159302|159172|159302|159194.4|159268.1|159163.2|34
1655466330000|2022-06-17 11:45:30|159306.6|159176.6|159285.5|159195.5|159306.6|159196|159273.2|159166.2|34
1655466340000|2022-06-17 11:45:40|159283.3|159193.3|159269|159179|159287.7|159197.7|159265.2|159175.2|34
1655466350000|2022-06-17 11:45:50|159275.2|159185.2|159274.2|159184.2|159282.8|159192.8|159269.4|159179.4|33
1655466360000|2022-06-17 11:46:00|159273.9|159183.9|159280.4|159190.4|159284.9|159194.9|159265.7|159175.7|30
1655466370000|2022-06-17 11:46:10|159282.3|159192.3|159295|159165|159300.6|159196.8|159264.7|159154.5|39
1655466380000|2022-06-17 11:46:20|159269.3|159179.3|159295|159165|159305.9|159193|159269.3|159159.8|35
1655466390000|2022-06-17 11:46:30|159290.9|159160.9|159279.1|159149.1|159304.4|159194.4|159257|159144.7|30
1655466400000|2022-06-17 11:46:40|159286|159156|159280.7|159190.7|159308|159194.8|159262.9|159151|37
1655466410000|2022-06-17 11:46:50|159286.5|159196.5|159260.8|159170.8|159310.3|159203.2|159253.9|159145.3|31
1655466420000|2022-06-17 11:47:00|159256.2|159166.2|159261.1|159171.1|159289.4|159179|159255.3|159151.9|36
1655466430000|2022-06-17 11:47:10|159261.5|159171.5|159276.7|159146.7|159294.8|159176.6|159251.8|159137.9|34
1655466440000|2022-06-17 11:47:20|159279|159149|159275.4|159185.4|159294.9|159185.4|159246.4|159141.3|35
1655466450000|2022-06-17 11:47:30|159298.9|159168.9|159275.1|159185.1|159302|159194.9|159265.2|159161|33
1655466460000|2022-06-17 11:47:40|159275.9|159185.9|159281.2|159191.2|159298.7|159192.2|159264.2|159158|38
1655466470000|2022-06-17 11:47:50|159282.5|159192.5|159279.5|159189.5|159293.2|159203.2|159270.7|159180.7|23
1655466480000|2022-06-17 11:48:00|159279.8|159189.8|159285|159195|159286.2|159196.2|159276.6|159186.6|25
1655466490000|2022-06-17 11:48:10|159282.8|159192.8|159279.7|159189.7|159303.7|159201.2|159262.2|159162|31
1655466500000|2022-06-17 11:48:20|159278|159188|159279.4|159189.4|159285|159195|159270.3|159180.3|22
1655466510000|2022-06-17 11:48:30|159278.6|159188.6|159279.2|159189.2|159295.9|159205.9|159265.5|159175.5|30
1655466520000|2022-06-17 11:48:40|159289.5|159199.5|159288.8|159198.8|159289.5|159199.5|159272.3|159182.3|26
1655466530000|2022-06-17 11:48:50|159288.3|159198.3|159288.8|159198.8|159291.4|159201.4|159285.5|159195.5|23
1655466540000|2022-06-17 11:49:00|159292.9|159202.9|159288|159198|159296.1|159206.1|159282.7|159192.7|30
1655466550000|2022-06-17 11:49:10|159287.4|159197.4|159277.5|159187.5|159294.1|159204.1|159271.9|159181.9|36
1655466560000|2022-06-17 11:49:20|159270|159180|159303.5|159173.5|159304.7|159200.3|159270|159168.4|31
1655466570000|2022-06-17 11:49:30|159304.7|159174.7|159297.2|159167.2|159305.4|159175.4|159294.4|159164.4|27
1655466580000|2022-06-17 11:49:40|159299.4|159169.4|159273.8|159183.8|159301.9|159191.8|159273.8|159168.6|23
1655466590000|2022-06-17 11:49:50|159276.3|159186.3|159285.1|159195.1|159285.1|159195.1|159272.6|159182.6|25
1655466600000|2022-06-17 11:50:00|159280.3|159190.3|159306.7|159216.7|159313.7|159223.7|159272|159182|35
1655466610000|2022-06-17 11:50:10|159304.6|159214.6|159316.5|159226.5|159346.8|159231|159301.7|159211|37
1655466620000|2022-06-17 11:50:20|159316|159226|159343|159213|159349.8|159242.5|159314.7|159205.8|38
1655466630000|2022-06-17 11:50:30|159335.2|159205.2|159318|159228|159347|159246.7|159316|159205.2|28
1655466640000|2022-06-17 11:50:40|159326.9|159236.9|159325.8|159235.8|159337.6|159247.6|159317.7|159227.7|32
1655466650000|2022-06-17 11:50:50|159319.5|159229.5|159352|159262|159372.4|159266.6|159317.1|159213.1|39
1655466660000|2022-06-17 11:51:00|159347.3|159257.3|159350.1|159260.1|159378.5|159269|159343.3|159234.9|31
1655466670000|2022-06-17 11:51:10|159348.1|159258.1|159351.4|159261.4|159354.4|159264.4|159345.5|159255.5|28
1655466680000|2022-06-17 11:51:20|159350|159260|159351.4|159261.4|159358.9|159268.9|159345.7|159255.7|32
1655466690000|2022-06-17 11:51:30|159353.7|159263.7|159350.7|159260.7|159358.9|159268.9|159349.9|159259.9|32
1655466700000|2022-06-17 11:51:40|159349.7|159259.7|159351.1|159261.1|159357|159267|159344.8|159254.8|24
1655466710000|2022-06-17 11:51:50|159343.3|159253.3|159319.3|159229.3|159346.8|159256.8|159316.6|159226.6|38
1655466720000|2022-06-17 11:52:00|159320.2|159230.2|159322.1|159232.1|159324.7|159234.7|159315|159225|25
1655466730000|2022-06-17 11:52:10|159321.5|159231.5|159320.4|159230.4|159323.5|159233.5|159317.2|159227.2|31
1655466740000|2022-06-17 11:52:20|159319.3|159229.3|159319.1|159229.1|159326.1|159236.1|159319.1|159229.1|34
1655466750000|2022-06-17 11:52:30|159319.3|159229.3|159318.3|159228.3|159324.6|159234.6|159312.7|159222.7|35
1655466760000|2022-06-17 11:52:40|159322.9|159232.9|159320.7|159230.7|159327.4|159237.4|159312.1|159222.1|31
1655466770000|2022-06-17 11:52:50|159321.9|159231.9|159318.2|159228.2|159325.5|159235.5|159313.3|159223.3|35
1655466780000|2022-06-17 11:53:00|159317.3|159227.3|159290.1|159200.1|159330.9|159240.9|159289.6|159199.6|35
1655466790000|2022-06-17 11:53:10|159287.3|159197.3|159318.3|159228.3|159319|159229|159280|159190|40
1655466800000|2022-06-17 11:53:20|159302.9|159212.9|159332.1|159242.1|159342.6|159252.6|159298.9|159208.9|37
1655466810000|2022-06-17 11:53:30|159340.9|159250.9|159351.2|159261.2|159351.2|159261.2|159323.9|159233.9|38
1655466820000|2022-06-17 11:53:40|159349.5|159259.5|159357.8|159267.8|159361.8|159271.8|159334.2|159244.2|31
1655466830000|2022-06-17 11:53:50|159359.9|159269.9|159358.8|159268.8|159361.4|159271.4|159356.6|159266.6|25
1655466840000|2022-06-17 11:54:00|159358.9|159268.9|159357.2|159267.2|159361.3|159271.3|159357.2|159267.2|27
1655466850000|2022-06-17 11:54:10|159358.3|159268.3|159359.5|159269.5|159360.9|159270.9|159357|159267|23
1655466860000|2022-06-17 11:54:20|159359.1|159269.1|159407.5|159317.5|159448.8|159337.2|159359.1|159269.1|36
1655466870000|2022-06-17 11:54:30|159405.1|159315.1|159367.6|159277.6|159411.7|159321.7|159367.6|159277.6|34
1655466880000|2022-06-17 11:54:40|159382.2|159292.2|159387|159297|159392.2|159302.2|159381.9|159291.9|20
1655466890000|2022-06-17 11:54:50|159389.7|159299.7|159386.9|159296.9|159390.3|159300.3|159381.9|159291.9|18
1655466900000|2022-06-17 11:55:00|159388.8|159298.8|159389.5|159299.5|159394.9|159304.9|159384|159294|24
1655466910000|2022-06-17 11:55:10|159385.9|159295.9|159364.5|159274.5|159394.4|159304.4|159354.8|159264.8|37
1655466920000|2022-06-17 11:55:20|159376|159286|159364.8|159274.8|159410.8|159291.4|159359.6|159264.5|39
1655466930000|2022-06-17 11:55:30|159365.4|159275.4|159370.1|159280.1|159386.1|159280.1|159362.6|159256.1|34
1655466940000|2022-06-17 11:55:40|159366.9|159276.9|159307.6|159217.6|159370.9|159280.9|159307.6|159217.6|34
1655466950000|2022-06-17 11:55:50|159307.7|159217.7|159251.9|159161.9|159307.7|159217.7|159250.8|159160.8|32
1655466960000|2022-06-17 11:56:00|159254.1|159164.1|159256.6|159166.6|159257.4|159167.4|159249|159159|28
1655466970000|2022-06-17 11:56:10|159257.3|159167.3|159265.4|159175.4|159267.1|159177.1|159251.4|159161.4|30
1655466980000|2022-06-17 11:56:20|159264.1|159174.1|159297.6|159207.6|159297.6|159207.6|159262.5|159154.7|27
1655466990000|2022-06-17 11:56:30|159293.2|159203.2|159289.5|159199.5|159301.6|159211.6|159284.2|159194.2|34
1655467000000|2022-06-17 11:56:40|159289.3|159199.3|159295.4|159205.4|159297.8|159207.8|159289.3|159199.3|28
1655467010000|2022-06-17 11:56:50|159296.3|159206.3|159322.3|159192.3|159322.3|159208.5|159294.3|159192.3|27
1655467020000|2022-06-17 11:57:00|159323.4|159193.4|159305|159215|159323.4|159216.4|159290.3|159189.4|34
1655467030000|2022-06-17 11:57:10|159302.1|159212.1|159304.2|159214.2|159307.1|159217.1|159292.5|159202.5|33
1655467040000|2022-06-17 11:57:20|159303.8|159213.8|159308.1|159218.1|159309.2|159219.2|159299.1|159209.1|31
1655467050000|2022-06-17 11:57:30|159326.9|159196.9|159298.2|159208.2|159329.6|159218.1|159293.1|159196.9|36
1655467060000|2022-06-17 11:57:40|159300.1|159210.1|159306.3|159216.3|159307.9|159217.9|159294.2|159204.2|39
1655467070000|2022-06-17 11:57:50|159306.7|159216.7|159324.3|159234.3|159324.3|159234.3|159300|159210|37
1655467080000|2022-06-17 11:58:00|159321.4|159231.4|159303.2|159213.2|159321.4|159231.4|159293.7|159203.7|38
1655467090000|2022-06-17 11:58:10|159305.7|159215.7|159316.8|159226.8|159322|159232|159305.7|159215.7|38
1655467100000|2022-06-17 11:58:20|159317.7|159227.7|159316.8|159226.8|159329.4|159239.4|159311.4|159221.4|39
1655467110000|2022-06-17 11:58:30|159317.4|159227.4|159310|159220|159317.4|159227.4|159304.7|159214.7|32
1655467120000|2022-06-17 11:58:40|159310.7|159220.7|159317.4|159227.4|159321.5|159231.5|159310.7|159220.7|29
1655467130000|2022-06-17 11:58:50|159321.5|159231.5|159315.6|159225.6|159326.9|159236.9|159313.6|159223.6|34
1655467140000|2022-06-17 11:59:00|159315.2|159225.2|159314|159224|159319.9|159229.9|159311.4|159221.4|28
1655467150000|2022-06-17 11:59:10|159316.4|159226.4|159306.1|159216.1|159317.4|159227.4|159303.3|159213.3|26
1655467160000|2022-06-17 11:59:20|159306.4|159216.4|159314.1|159224.1|159316.9|159226.9|159295.9|159205.9|34
1655467170000|2022-06-17 11:59:30|159315.9|159225.9|159340.3|159250.3|159344.2|159254.2|159314.9|159224.9|40
1655467180000|2022-06-17 11:59:40|159336.8|159246.8|159339.4|159249.4|159340.7|159250.7|159334.4|159244.4|30
1655467190000|2022-06-17 11:59:50|159337.9|159247.9|159346.8|159256.8|159346.8|159256.8|159334.5|159244.5|29
1655467200000|2022-06-17 12:00:00|159345.1|159255.1|159322.6|159232.6|159345.6|159255.6|159317|159227|38
1655467210000|2022-06-17 12:00:10|159323.3|159233.3|159346.2|159256.2|159353.9|159263.9|159323.3|159233.3|33
1655467220000|2022-06-17 12:00:20|159351.1|159261.1|159362.3|159272.3|159363.2|159273.2|159349.4|159259.4|32
1655467230000|2022-06-17 12:00:30|159360.5|159270.5|159349.3|159259.3|159364.5|159274.5|159349.3|159259.3|30
1655467240000|2022-06-17 12:00:40|159352.8|159262.8|159358.9|159268.9|159387.5|159271.3|159351|159243.9|32
1655467250000|2022-06-17 12:00:50|159365.8|159275.8|159360.4|159270.4|159365.8|159275.8|159347.5|159257.5|39
1655467260000|2022-06-17 12:01:00|159355.1|159265.1|159359.1|159269.1|159381.3|159270.8|159349|159245.8|31
1655467270000|2022-06-17 12:01:10|159357.7|159267.7|159351.4|159261.4|159360.3|159270.3|159350.5|159260.5|23
1655467280000|2022-06-17 12:01:20|159360.7|159270.7|159364|159274|159364.9|159274.9|159359.3|159269.3|36
1655467290000|2022-06-17 12:01:30|159364.7|159274.7|159360|159270|159365.3|159275.3|159354.2|159264.2|32
1655467300000|2022-06-17 12:01:40|159360.6|159270.6|159405.4|159315.4|159424|159321.9|159360.1|159270.1|31
1655467310000|2022-06-17 12:01:50|159405.2|159315.2|159432|159342|159436.8|159346.8|159398.1|159290.8|35
1655467320000|2022-06-17 12:02:00|159456.3|159326.3|159431.7|159341.7|159456.3|159349.9|159428.7|159326.3|38
1655467330000|2022-06-17 12:02:10|159432.4|159342.4|159459.9|159329.9|159460.6|159347.4|159421|159316.8|38
1655467340000|2022-06-17 12:02:20|159433.1|159343.1|159409.9|159319.9|159444.1|159354.1|159402.5|159312.5|37
1655467350000|2022-06-17 12:02:30|159402.9|159312.9|159409|159319|159413.5|159323.5|159400.2|159310.2|30
1655467360000|2022-06-17 12:02:40|159411.1|159321.1|159413.8|159323.8|159425.5|159335.5|159409.5|159319.5|33
1655467370000|2022-06-17 12:02:50|159414.8|159324.8|159405.2|159315.2|159416.1|159326.1|159400.4|159310.4|29
1655467380000|2022-06-17 12:03:00|159405|159315|159405.7|159315.7|159405.8|159315.8|159398.6|159308.6|21
1655467390000|2022-06-17 12:03:10|159402.7|159312.7|159439.1|159349.1|159466.4|159353.1|159390.1|159300.1|32
1655467400000|2022-06-17 12:03:20|159439.7|159349.7|159423.4|159333.4|159441.6|159351.6|159395.7|159305.7|27
1655467410000|2022-06-17 12:03:30|159418.6|159328.6|159408.4|159318.4|159433|159334.1|159396.4|159302|38
1655467420000|2022-06-17 12:03:40|159409.8|159319.8|159414.8|159324.8|159421.6|159331.6|159399|159309|39
1655467430000|2022-06-17 12:03:50|159415|159325|159433.9|159343.9|159461.5|159348.7|159414.1|159321.6|36
1655467440000|2022-06-17 12:04:00|159435.9|159345.9|159441.7|159351.7|159443.6|159353.6|159434|159344|33
1655467450000|2022-06-17 12:04:10|159441.8|159351.8|159413.6|159323.6|159445.4|159355.4|159413.4|159323.4|28
1655467460000|2022-06-17 12:04:20|159418|159328|159424.3|159334.3|159440.7|159350.7|159412.2|159322.2|35
1655467470000|2022-06-17 12:04:30|159424.2|159334.2|159409.2|159319.2|159425.9|159335.9|159398.4|159308.4|28
1655467480000|2022-06-17 12:04:40|159409.4|159319.4|159369.2|159279.2|159431.3|159328.9|159369.2|159279.2|40
1655467490000|2022-06-17 12:04:50|159363.4|159273.4|159392.4|159302.4|159393|159303|159356.1|159266.1|37
1655467500000|2022-06-17 12:05:00|159396.1|159306.1|159433.2|159343.2|159440.1|159350.1|159388.5|159298.5|37
1655467510000|2022-06-17 12:05:10|159438.4|159348.4|159440.6|159350.6|159445.9|159355.9|159430.2|159340.2|39
1655467520000|2022-06-17 12:05:20|159436.5|159346.5|159451.7|159361.7|159457.6|159367.6|159436.5|159346.5|30
1655467530000|2022-06-17 12:05:30|159448.3|159358.3|159448.4|159358.4|159452.7|159362.7|159439.5|159349.5|28
1655467540000|2022-06-17 12:05:40|159445.7|159355.7|159464.5|159334.5|159468.6|159357.5|159437.5|159334.5|31
1655467550000|2022-06-17 12:05:50|159466|159336|159433.1|159343.1|159466|159358.2|159433.1|159330.6|33
1655467560000|2022-06-17 12:06:00|159437.1|159347.1|159447.9|159357.9|159448.5|159358.5|159437.1|159347.1|30
1655467570000|2022-06-17 12:06:10|159447.1|159357.1|159446.6|159356.6|159448.1|159358.1|159444.4|159354.4|21
1655467580000|2022-06-17 12:06:20|159446.9|159356.9|159448.5|159358.5|159470.1|159360.6|159435.5|159340.1|25
1655467590000|2022-06-17 12:06:30|159448.6|159358.6|159459.1|159369.1|159462.5|159372.5|159435|159345|31
1655467600000|2022-06-17 12:06:40|159463.3|159373.3|159454.9|159364.9|159464.7|159374.7|159452.2|159362.2|26
1655467610000|2022-06-17 12:06:50|159455.9|159365.9|159460.1|159370.1|159461.9|159371.9|159455.5|159365.5|26
1655467620000|2022-06-17 12:07:00|159457.1|159367.1|159437.2|159347.2|159461|159367.1|159429.2|159331|34
1655467630000|2022-06-17 12:07:10|159437.4|159347.4|159431.9|159341.9|159445.3|159355.3|159426|159336|39
1655467640000|2022-06-17 12:07:20|159435.6|159345.6|159430.5|159340.5|159439.9|159349.9|159428.2|159338.2|36
1655467650000|2022-06-17 12:07:30|159432.3|159342.3|159445.2|159355.2|159446.7|159356.7|159424.5|159334.5|32
1655467660000|2022-06-17 12:07:40|159445.1|159355.1|159449.6|159359.6|159450.7|159360.7|159434.1|159344.1|37
1655467670000|2022-06-17 12:07:50|159448.6|159358.6|159449|159359|159453.6|159363.6|159435.8|159345.8|33
1655467680000|2022-06-17 12:08:00|159449.1|159359.1|159438.2|159348.2|159449.8|159359.8|159432.6|159342.6|30
1655467690000|2022-06-17 12:08:10|159437.8|159347.8|159452.6|159362.6|159454.1|159364.1|159437.8|159347.8|28
1655467700000|2022-06-17 12:08:20|159452.7|159362.7|159448.9|159358.9|159452.8|159362.8|159446.6|159356.6|27
1655467710000|2022-06-17 12:08:30|159449.3|159359.3|159456|159366|159462.7|159372.7|159448.1|159358.1|29
1655467720000|2022-06-17 12:08:40|159452.9|159362.9|159458.9|159368.9|159468.6|159378.6|159452.9|159362.9|26
1655467730000|2022-06-17 12:08:50|159458.2|159368.2|159453|159363|159458.2|159368.2|159450.6|159360.6|26
1655467740000|2022-06-17 12:09:00|159453.6|159363.6|159454.2|159364.2|159455.7|159365.7|159443.3|159353.3|31
1655467750000|2022-06-17 12:09:10|159458.3|159368.3|159450.9|159360.9|159459.6|159369.6|159449.5|159359.5|28
1655467760000|2022-06-17 12:09:20|159451.9|159361.9|159454.5|159364.5|159457.6|159367.6|159449|159359|31
1655467770000|2022-06-17 12:09:30|159455.8|159365.8|159469.3|159379.3|159470.9|159380.9|159455.8|159365.8|28
1655467780000|2022-06-17 12:09:40|159470.2|159380.2|159453.9|159363.9|159472.4|159382.4|159452.6|159362.6|28
1655467790000|2022-06-17 12:09:50|159454.6|159364.6|159458.4|159368.4|159460.4|159370.4|159453.6|159363.6|20
1655467800000|2022-06-17 12:10:00|159454.4|159364.4|159448.1|159358.1|159459.2|159369.2|159442.4|159352.4|37
1655467810000|2022-06-17 12:10:10|159447.9|159357.9|159446.2|159356.2|159461.6|159371.6|159446.2|159356.2|37
1655467820000|2022-06-17 12:10:20|159447.2|159357.2|159456.9|159366.9|159457.5|159367.5|159447.2|159357.2|27
1655467830000|2022-06-17 12:10:30|159456.7|159366.7|159454.9|159364.9|159464.5|159374.5|159448.2|159358.2|30
1655467840000|2022-06-17 12:10:40|159451.3|159361.3|159450.6|159360.6|159452.9|159362.9|159441.2|159351.2|35
1655467850000|2022-06-17 12:10:50|159449.6|159359.6|159455|159365|159458.5|159368.5|159449.6|159359.6|26
1655467860000|2022-06-17 12:11:00|159452.4|159362.4|159453.9|159363.9|159455.7|159365.7|159442.4|159352.4|33
1655467870000|2022-06-17 12:11:10|159453.5|159363.5|159448|159358|159453.5|159363.5|159441.9|159351.9|30
1655467880000|2022-06-17 12:11:20|159446.9|159356.9|159442.9|159352.9|159447.9|159357.9|159442.5|159352.5|29
1655467890000|2022-06-17 12:11:30|159443.5|159353.5|159411.4|159321.4|159445.5|159355.5|159404.1|159314.1|31
1655467900000|2022-06-17 12:11:40|159407.6|159317.6|159396.8|159306.8|159409.7|159319.7|159396.8|159306.8|37
1655467910000|2022-06-17 12:11:50|159400.8|159310.8|159415.6|159325.6|159421.6|159331.6|159395.9|159305.9|38
1655467920000|2022-06-17 12:12:00|159423.1|159333.1|159427.2|159337.2|159435.4|159345.4|159418.2|159328.2|39
1655467930000|2022-06-17 12:12:10|159428.3|159338.3|159438.4|159348.4|159439.7|159349.7|159419.4|159329.4|30
1655467940000|2022-06-17 12:12:20|159434.3|159344.3|159443.5|159353.5|159451.6|159361.6|159427.5|159337.5|34
1655467950000|2022-06-17 12:12:30|159444.3|159354.3|159445.3|159355.3|159453.7|159363.7|159438.2|159348.2|31
1655467960000|2022-06-17 12:12:40|159446.4|159356.4|159419.4|159329.4|159450.4|159360.4|159390.1|159300.1|34
1655467970000|2022-06-17 12:12:50|159424.8|159334.8|159385.6|159295.6|159425|159335|159384.2|159294.2|38
1655467980000|2022-06-17 12:13:00|159392.2|159302.2|159409.3|159319.3|159439.1|159349.1|159391.3|159301.3|38
1655467990000|2022-06-17 12:13:10|159416.3|159326.3|159417.6|159327.6|159425.8|159335.8|159411.9|159321.9|34
1655468000000|2022-06-17 12:13:20|159418.4|159328.4|159422.4|159332.4|159429.3|159339.3|159410.2|159320.2|39
1655468010000|2022-06-17 12:13:30|159421.8|159331.8|159423.5|159333.5|159431|159341|159413.5|159323.5|36
1655468020000|2022-06-17 12:13:40|159423.2|159333.2|159417.9|159327.9|159438.8|159348.8|159416|159326|29
1655468030000|2022-06-17 12:13:50|159420.3|159330.3|159437.4|159347.4|159444.2|159354.2|159413.8|159323.8|39
1655468040000|2022-06-17 12:14:00|159442.3|159352.3|159469.9|159379.9|159473.9|159383.9|159433.4|159343.4|30
1655468050000|2022-06-17 12:14:10|159474.8|159384.8|159434.7|159344.7|159474.8|159384.8|159428.9|159338.9|30
1655468060000|2022-06-17 12:14:20|159439.5|159349.5|159462.4|159372.4|159470|159380|159435.6|159345.6|31
1655468070000|2022-06-17 12:14:30|159459.7|159369.7|159465|159375|159471.9|159381.9|159448.2|159358.2|35
1655468080000|2022-06-17 12:14:40|159465.7|159375.7|159471.2|159381.2|159474.4|159384.4|159449.6|159359.6|34
1655468090000|2022-06-17 12:14:50|159469.8|159379.8|159445.4|159355.4|159475.1|159385.1|159445.4|159355.4|29
1655468100000|2022-06-17 12:15:00|159444|159354|159468.9|159378.9|159469.9|159379.9|159442.8|159352.8|33
1655468110000|2022-06-17 12:15:10|159468|159378|159450.4|159360.4|159468|159378|159434.3|159344.3|35
1655468120000|2022-06-17 12:15:20|159450.7|159360.7|159455.5|159365.5|159455.5|159365.5|159445|159355|31
1655468130000|2022-06-17 12:15:30|159455.8|159365.8|159461.9|159371.9|159465.7|159375.7|159449.3|159359.3|34
1655468140000|2022-06-17 12:15:40|159456.5|159366.5|159445|159355|159458.7|159368.7|159439.5|159349.5|27
1655468150000|2022-06-17 12:15:50|159439.9|159349.9|159433.1|159343.1|159444.6|159354.6|159421.3|159331.3|33
1655468160000|2022-06-17 12:16:00|159431.9|159341.9|159450.4|159360.4|159460.8|159370.8|159431.5|159341.5|34
1655468170000|2022-06-17 12:16:10|159448.4|159358.4|159459.3|159369.3|159476.1|159386.1|159448.4|159358.4|33
1655468180000|2022-06-17 12:16:20|159456|159366|159466.9|159376.9|159469.3|159379.3|159453.7|159363.7|34
1655468190000|2022-06-17 12:16:30|159469.9|159379.9|159477.4|159387.4|159477.8|159387.8|159459.8|159369.8|38
1655468200000|2022-06-17 12:16:40|159470.6|159380.6|159474.2|159384.2|159476.7|159386.7|159468.6|159378.6|34
1655468210000|2022-06-17 12:16:50|159473.6|159383.6|159471.6|159381.6|159476.4|159386.4|159460.3|159370.3|34
1655468220000|2022-06-17 12:17:00|159468.3|159378.3|159546.7|159456.7|159551.8|159461.8|159466.8|159376.8|35
1655468230000|2022-06-17 12:17:10|159548.2|159458.2|159562.1|159472.1|159562.1|159472.1|159521.3|159431.3|39
1655468240000|2022-06-17 12:17:20|159558|159468|159549.4|159459.4|159566.4|159476.4|159533.1|159443.1|36
1655468250000|2022-06-17 12:17:30|159548|159458|159544.8|159454.8|159555.2|159465.2|159539.4|159449.4|36
1655468260000|2022-06-17 12:17:40|159551.2|159461.2|159553.1|159463.1|159561.3|159471.3|159547.2|159457.2|34
1655468270000|2022-06-17 12:17:50|159552.7|159462.7|159527.3|159437.3|159566.6|159476.6|159527.3|159437.3|37
1655468280000|2022-06-17 12:18:00|159524.9|159434.9|159508.2|159418.2|159527.5|159437.5|159486.1|159390.4|37
1655468290000|2022-06-17 12:18:10|159510|159420|159527.6|159437.6|159536.2|159446.2|159505.5|159402.9|38
1655468300000|2022-06-17 12:18:20|159530.3|159440.3|159553.7|159463.7|159566.2|159463.7|159517.4|159424.1|36
1655468310000|2022-06-17 12:18:30|159554.1|159464.1|159547.7|159457.7|159566.5|159465.8|159540.6|159436.5|40
1655468320000|2022-06-17 12:18:40|159545|159455|159542.1|159452.1|159569.9|159459.1|159533.4|159424|36
1655468330000|2022-06-17 12:18:50|159539.8|159449.8|159511.3|159421.3|159540.8|159450.8|159504.2|159400.2|32
1655468340000|2022-06-17 12:19:00|159511.9|159421.9|159494.3|159404.3|159547.7|159426.7|159494.3|159404.3|39
1655468350000|2022-06-17 12:19:10|159498.7|159408.7|159484.1|159394.1|159507.1|159417.1|159483.4|159393.4|39
1655468360000|2022-06-17 12:19:20|159482.6|159392.6|159533.3|159443.3|159537.3|159447.3|159477.4|159387.4|39
1655468370000|2022-06-17 12:19:30|159540.7|159450.7|159553.8|159463.8|159567.4|159477.4|159537.2|159447.2|40
1655468380000|2022-06-17 12:19:40|159559|159469|159553.6|159463.6|159561.9|159471.9|159541|159451|34
1655468390000|2022-06-17 12:19:50|159553.3|159463.3|159557.7|159467.7|159563.3|159473.3|159553.3|159463.3|34
1655468400000|2022-06-17 12:20:00|159553|159463|159565|159475|159579.1|159489.1|159522.9|159432.9|40
1655468410000|2022-06-17 12:20:10|159565.2|159475.2|159558.8|159468.8|159582.7|159492.7|159553.9|159463.9|35
1655468420000|2022-06-17 12:20:20|159557.5|159467.5|159481|159391|159566.2|159476.2|159458.6|159368.6|38
1655468430000|2022-06-17 12:20:30|159482.6|159392.6|159439.8|159349.8|159482.6|159392.6|159435.5|159345.5|37
1655468440000|2022-06-17 12:20:40|159441|159351|159423.8|159333.8|159444.8|159354.8|159410.6|159308.8|36
1655468450000|2022-06-17 12:20:50|159418.7|159328.7|159416|159326|159427.4|159337.4|159413.2|159323.2|28
1655468460000|2022-06-17 12:21:00|159413.7|159323.7|159318.1|159228.1|159418.9|159328.9|159318.1|159228.1|33
1655468470000|2022-06-17 12:21:10|159316.7|159226.7|159314.3|159224.3|159342.3|159230.6|159308.1|159209.3|29
1655468480000|2022-06-17 12:21:20|159315.3|159225.3|159284.9|159194.9|159337.1|159229.9|159281.4|159174.9|40
1655468490000|2022-06-17 12:21:30|159283.7|159193.7|159283.2|159193.2|159286.8|159196.8|159270.3|159180.3|36
1655468500000|2022-06-17 12:21:40|159282.4|159192.4|159279.4|159189.4|159282.4|159192.4|159265.7|159175.7|33
1655468510000|2022-06-17 12:21:50|159279.7|159189.7|159284.2|159194.2|159300.8|159206.8|159272.2|159170.8|38
1655468520000|2022-06-17 12:22:00|159281.3|159191.3|159277.7|159187.7|159304.2|159203.3|159272|159174.2|37
1655468530000|2022-06-17 12:22:10|159275.7|159185.7|159280.7|159190.7|159281.7|159191.7|159275.5|159185.5|28
1655468540000|2022-06-17 12:22:20|159280.6|159190.6|159317|159227|159321.5|159231.5|159280.2|159190.2|33
1655468550000|2022-06-17 12:22:30|159312.6|159222.6|159327.5|159197.5|159329.3|159229|159304|159191.7|30
1655468560000|2022-06-17 12:22:40|159331.4|159201.4|159332|159242|159338.1|159248.1|159314.9|159201|30
1655468570000|2022-06-17 12:22:50|159325.9|159235.9|159322.6|159232.6|159325.9|159235.9|159317.8|159227.8|26
1655468580000|2022-06-17 12:23:00|159323.6|159233.6|159322.5|159232.5|159327.2|159237.2|159322.3|159232.3|29
1655468590000|2022-06-17 12:23:10|159321.4|159231.4|159353.5|159263.5|159366.1|159276.1|159316.1|159226.1|38
1655468600000|2022-06-17 12:23:20|159355.3|159265.3|159354.5|159264.5|159372|159275|159348.9|159242|36
1655468610000|2022-06-17 12:23:30|159354|159264|159373.2|159283.2|159378.4|159288.4|159353.9|159263.9|37
1655468620000|2022-06-17 12:23:40|159373.6|159283.6|159365.7|159275.7|159386.6|159291.5|159359.8|159255.8|39
1655468630000|2022-06-17 12:23:50|159364.8|159274.8|159376.4|159286.4|159393.5|159296.9|159364.8|159263.5|37
1655468640000|2022-06-17 12:24:00|159378.5|159288.5|159368.1|159278.1|159381.4|159291.4|159343.2|159253.2|36
1655468650000|2022-06-17 12:24:10|159370.3|159280.3|159385.3|159295.3|159387.1|159297.1|159362.2|159272.2|25
1655468660000|2022-06-17 12:24:20|159384.9|159294.9|159387|159297|159396.2|159300.3|159367.9|159266.2|38
1655468670000|2022-06-17 12:24:30|159390.2|159300.2|159389.1|159299.1|159395.2|159305.2|159385.6|159295.6|37
1655468680000|2022-06-17 12:24:40|159391.1|159301.1|159390.5|159300.5|159397.6|159307.6|159386.2|159296.2|24
1655468690000|2022-06-17 12:24:50|159389.4|159299.4|159389.7|159299.7|159394.8|159304.8|159384.7|159294.7|22
1655468700000|2022-06-17 12:25:00|159388.7|159298.7|159388.8|159298.8|159390|159300|159359.2|159269.2|35
1655468710000|2022-06-17 12:25:10|159386.3|159296.3|159384.4|159294.4|159388.2|159298.2|159378.6|159288.6|27
1655468720000|2022-06-17 12:25:20|159382.4|159292.4|159390.8|159300.8|159399.8|159309.8|159380|159290|32
1655468730000|2022-06-17 12:25:30|159388.3|159298.3|159377|159287|159389.5|159299.5|159377|159287|33
1655468740000|2022-06-17 12:25:40|159378.2|159288.2|159385.5|159295.5|159387.4|159297.4|159378.2|159288.2|26
1655468750000|2022-06-17 12:25:50|159385.1|159295.1|159397.4|159307.4|159403.6|159313.6|159385.1|159295.1|29
1655468760000|2022-06-17 12:26:00|159397.6|159307.6|159403.7|159313.7|159412.4|159322.4|159396.1|159306.1|29
1655468770000|2022-06-17 12:26:10|159403|159313|159430.2|159340.2|159434.9|159344.9|159402.3|159312.3|19
1655468780000|2022-06-17 12:26:20|159426.8|159336.8|159434.8|159344.8|159437.5|159347.5|159424.3|159334.3|36
1655468790000|2022-06-17 12:26:30|159434.7|159344.7|159419.7|159329.7|159435.4|159345.4|159416.3|159326.3|29
1655468800000|2022-06-17 12:26:40|159419.6|159329.6|159407.8|159317.8|159429.6|159339.6|159401.9|159311.9|40
1655468810000|2022-06-17 12:26:50|159408.5|159318.5|159358.1|159268.1|159415.9|159325.9|159358.1|159268.1|37
1655468820000|2022-06-17 12:27:00|159358.9|159268.9|159382.6|159292.6|159382.6|159292.6|159358.9|159268.9|37
1655468830000|2022-06-17 12:27:10|159382.1|159292.1|159374.4|159284.4|159385.4|159295.4|159370.1|159280.1|33
1655468840000|2022-06-17 12:27:20|159377.7|159287.7|159357|159267|159377.7|159287.7|159354.7|159264.7|31
1655468850000|2022-06-17 12:27:30|159357.1|159267.1|159337.8|159247.8|159358.6|159268.6|159325.4|159235.4|39
1655468860000|2022-06-17 12:27:40|159337.7|159247.7|159309|159219|159338.9|159248.9|159309|159219|40
1655468870000|2022-06-17 12:27:50|159311.9|159221.9|159310.3|159220.3|159320.7|159230.7|159307.8|159217.8|38
1655468880000|2022-06-17 12:28:00|159309.9|159219.9|159305.8|159215.8|159315.9|159225.9|159300.4|159210.4|39
1655468890000|2022-06-17 12:28:10|159302|159212|159317.1|159227.1|159317.1|159227.1|159297.7|159207.7|38
1655468900000|2022-06-17 12:28:20|159311|159221|159320.5|159230.5|159320.5|159230.5|159308|159218|38
1655468910000|2022-06-17 12:28:30|159327.6|159237.6|159273.5|159183.5|159337.8|159247.8|159273.5|159183.5|38
1655468920000|2022-06-17 12:28:40|159273.2|159183.2|159266|159176|159281.8|159191.8|159265.1|159175.1|38
1655468930000|2022-06-17 12:28:50|159264.4|159174.4|159253.1|159163.1|159277.7|159187.7|159252.7|159162.7|40
1655468940000|2022-06-17 12:29:00|159256.6|159166.6|159253.6|159163.6|159260.3|159170.3|159250.6|159160.6|37
1655468950000|2022-06-17 12:29:10|159251.5|159161.5|159183.7|159053.7|159258|159168|159155.5|159051.4|39
1655468960000|2022-06-17 12:29:20|159186.5|159056.5|159219.8|159129.8|159223.5|159133.5|159168.5|159049.7|31
1655468970000|2022-06-17 12:29:30|159222.9|159132.9|159216.6|159126.6|159222.9|159132.9|159214.4|159124.4|33
1655468980000|2022-06-17 12:29:40|159217.6|159127.6|159226.9|159136.9|159231.9|159141.9|159204.8|159114.8|37
1655468990000|2022-06-17 12:29:50|159225.9|159135.9|159219.3|159129.3|159226.8|159136.8|159213.6|159123.6|36
1655469000000|2022-06-17 12:30:00|159218.3|159128.3|159128.6|159038.6|159239.4|159133|159125.4|159035.4|36
1655469010000|2022-06-17 12:30:10|159105.9|159015.9|159067|158977|159117.7|159015.9|159067|158960.2|37
1655469020000|2022-06-17 12:30:20|159070.3|158980.3|159063.8|158933.8|159104.8|158980.3|159063.8|158933.8|35
1655469030000|2022-06-17 12:30:30|159076.8|158946.8|159092.1|158962.1|159092.7|158962.7|159074.2|158944.2|37
1655469040000|2022-06-17 12:30:40|159093|158963|159087.4|158957.4|159093.2|158963.2|159085.1|158955.1|22
1655469050000|2022-06-17 12:30:50|159069|158979|159071.1|158981.1|159072.6|158982.6|159066.3|158976.3|18
1655469060000|2022-06-17 12:31:00|159071|158981|159062.8|158972.8|159073.1|158983.1|159055.5|158965.5|39
1655469070000|2022-06-17 12:31:10|159063.4|158973.4|159069.5|158979.5|159069.5|158979.5|159054.6|158964.6|32
1655469080000|2022-06-17 12:31:20|159068.5|158978.5|159070.5|158980.5|159103.7|158988.1|159061.7|158952.9|36
1655469090000|2022-06-17 12:31:30|159071.9|158981.9|159082.3|158992.3|159085.5|158995.5|159069|158979|28
1655469100000|2022-06-17 12:31:40|159083.5|158993.5|159092.1|159002.1|159114.2|159009.7|159083.5|158970.8|38
1655469110000|2022-06-17 12:31:50|159091.8|159001.8|159079.6|158989.6|159110.7|159005.2|159079.6|158972|31
1655469120000|2022-06-17 12:32:00|159082.9|158992.9|159134.8|159044.8|159153.7|159054.4|159082.9|158970|39
1655469130000|2022-06-17 12:32:10|159146.3|159056.3|159096.7|158966.7|159150.1|159060.1|159076.6|158966.7|36
1655469140000|2022-06-17 12:32:20|159098.6|158968.6|159092.4|158962.4|159098.6|158989.3|159069.7|158959.4|33
1655469150000|2022-06-17 12:32:30|159092.7|158962.7|159064.6|158974.6|159093.4|158983.2|159063.2|158961.5|32
1655469160000|2022-06-17 12:32:40|159065.5|158975.5|159069.6|158979.6|159094.6|158993.3|159065.5|158959.2|37
1655469170000|2022-06-17 12:32:50|159064.6|158974.6|159060.7|158970.7|159088.8|158975.3|159060.2|158950.8|29
1655469180000|2022-06-17 12:33:00|159061|158971|159059.1|158969.1|159062.9|158972.9|159057.8|158967.8|28
1655469190000|2022-06-17 12:33:10|159059.3|158969.3|159059.7|158969.7|159062.1|158972.1|159058.7|158968.7|28
1655469200000|2022-06-17 12:33:20|159059.8|158969.8|159064|158934|159064|158969.9|159027.2|158923.4|25
1655469210000|2022-06-17 12:33:30|159065.4|158935.4|159057.3|158967.3|159073.2|158968.4|159055.3|158935.4|22
1655469220000|2022-06-17 12:33:40|159057.4|158967.4|159057.1|158967.1|159057.4|158967.4|159056.3|158966.3|11
1655469230000|2022-06-17 12:33:50|159057.2|158967.2|159056.7|158966.7|159059.9|158969.9|159055|158965|13
1655469240000|2022-06-17 12:34:00|159056.6|158966.6|159078.4|158988.4|159105.4|159015.4|159056.6|158966.6|26
1655469250000|2022-06-17 12:34:10|159076.1|158986.1|159069.9|158979.9|159080.8|158990.8|159060.3|158970.3|31
1655469260000|2022-06-17 12:34:20|159069.7|158979.7|159075.1|158985.1|159088.9|158998.9|159066.9|158976.9|32
1655469270000|2022-06-17 12:34:30|159072.9|158982.9|159072.1|158982.1|159075.3|158985.3|159069.8|158979.8|18
1655469280000|2022-06-17 12:34:40|159071.5|158981.5|159075.7|158985.7|159079.8|158989.8|159071.5|158981.5|24
1655469290000|2022-06-17 12:34:50|159076|158986|159092.8|159002.8|159095.2|159005.2|159074.1|158984.1|25
1655469300000|2022-06-17 12:35:00|159093.1|159003.1|159075.3|158985.3|159096.5|159006.5|159075.3|158985.3|34
1655469310000|2022-06-17 12:35:10|159077.5|158987.5|159088.7|158998.7|159089.4|158999.4|159064.3|158974.3|38
1655469320000|2022-06-17 12:35:20|159088.4|158998.4|159043.8|158953.8|159090.1|159000.1|159034.2|158944.2|36
1655469330000|2022-06-17 12:35:30|159044.2|158954.2|159046.9|158956.9|159064.7|158974.7|159035.9|158945.9|36
1655469340000|2022-06-17 12:35:40|159046.7|158956.7|159061.2|158971.2|159062.2|158972.2|159045.5|158955.5|28
1655469350000|2022-06-17 12:35:50|159061.6|158971.6|159076.8|158986.8|159080.4|158990.4|159048.6|158958.6|34
1655469360000|2022-06-17 12:36:00|159078.7|158988.7|159080.4|158990.4|159083.4|158993.4|159066.5|158976.5|31
1655469370000|2022-06-17 12:36:10|159080.8|158990.8|159078.5|158988.5|159081.9|158991.9|159075.9|158985.9|22
1655469380000|2022-06-17 12:36:20|159078.4|158988.4|159075.2|158985.2|159079|158989|159075|158985|20
1655469390000|2022-06-17 12:36:30|159080.5|158990.5|159072.9|158982.9|159080.5|158990.5|159072.9|158982.9|28
1655469400000|2022-06-17 12:36:40|159072.5|158982.5|159069.5|158979.5|159072.5|158982.5|159068.9|158978.9|26
1655469410000|2022-06-17 12:36:50|159068.8|158978.8|159001.2|158911.2|159068.8|158978.8|159001.1|158911.1|33
1655469420000|2022-06-17 12:37:00|158997.5|158907.5|158979.1|158889.1|159004.3|158914.3|158978.1|158888.1|38
1655469430000|2022-06-17 12:37:10|158985.2|158895.2|158984.5|158894.5|158992.3|158902.3|158980.9|158890.9|34
1655469440000|2022-06-17 12:37:20|158984.1|158894.1|158998.2|158908.2|159002.3|158912.3|158980.8|158890.8|33
1655469450000|2022-06-17 12:37:30|158995.9|158905.9|158986.6|158896.6|158995.9|158905.9|158984|158894|38
1655469460000|2022-06-17 12:37:40|158986.5|158896.5|158978.5|158888.5|158991.6|158901.6|158972.9|158882.9|37
1655469470000|2022-06-17 12:37:50|158982.4|158892.4|158977.3|158887.3|158988.9|158898.9|158970|158880|35
1655469480000|2022-06-17 12:38:00|158978|158888|158981.9|158891.9|158987.6|158897.6|158976.1|158886.1|37
1655469490000|2022-06-17 12:38:10|158981|158891|159014.4|158924.4|159014.4|158924.4|158981|158891|36
1655469500000|2022-06-17 12:38:20|159011.8|158921.8|159012.9|158922.9|159017.4|158927.4|159009.2|158919.2|27
1655469510000|2022-06-17 12:38:30|159012.1|158922.1|159059.1|158969.1|159069.8|158979.8|159010.8|158920.8|33
1655469520000|2022-06-17 12:38:40|159057.8|158967.8|159056.2|158966.2|159060.1|158970.1|159053.2|158963.2|27
1655469530000|2022-06-17 12:38:50|159057.9|158967.9|159086.5|158996.5|159117|159013.4|159054.5|158964.5|36
1655469540000|2022-06-17 12:39:00|159087.4|158997.4|159131.8|159041.8|159139.8|159049.8|159085.8|158995.8|38
1655469550000|2022-06-17 12:39:10|159135.8|159045.8|159182.9|159092.9|159191.3|159101.3|159134.7|159044.7|37
1655469560000|2022-06-17 12:39:20|159182.8|159092.8|159147.3|159057.3|159185.2|159095.2|159147.3|159057.3|28
1655469570000|2022-06-17 12:39:30|159150.5|159060.5|159081.4|158991.4|159165.8|159066.6|159081.4|158991.4|39
1655469580000|2022-06-17 12:39:40|159095.6|158965.6|159054.1|158964.1|159095.6|158972.2|159050.6|158942.1|40
1655469590000|2022-06-17 12:39:50|159054.8|158964.8|159064.1|158974.1|159066.5|158976.5|159054.8|158964.8|33
1655469600000|2022-06-17 12:40:00|159061.9|158971.9|159053.7|158963.7|159069.6|158979.6|159045|158955|37
1655469610000|2022-06-17 12:40:10|159060.2|158970.2|159077|158987|159099|158994|159060.2|158968|38
1655469620000|2022-06-17 12:40:20|159091.6|159001.6|159088.9|158998.9|159105.5|159015.5|159088.9|158998.9|33
1655469630000|2022-06-17 12:40:30|159087.7|158997.7|159074.4|158984.4|159098.2|159008.2|159071.8|158981.8|37
1655469640000|2022-06-17 12:40:40|159080.3|158990.3|159075.6|158985.6|159081.4|158991.4|159069.7|158979.7|31
1655469650000|2022-06-17 12:40:50|159077.6|158987.6|159060.7|158970.7|159102.9|159002.5|159059.3|158969.3|39
1655469660000|2022-06-17 12:41:00|159063.1|158973.1|159039.7|158949.7|159063.1|158973.1|159035|158945|31
1655469670000|2022-06-17 12:41:10|159039.6|158949.6|159046.4|158956.4|159046.4|158956.4|159038.6|158948.6|26
1655469680000|2022-06-17 12:41:20|159047.2|158957.2|159040.1|158950.1|159075.5|158985.5|159037.5|158947.5|35
1655469690000|2022-06-17 12:41:30|159040.8|158950.8|159043.3|158953.3|159045|158955|159039.5|158949.5|24
1655469700000|2022-06-17 12:41:40|159044|158954|159014.7|158924.7|159045.4|158955.4|159009.3|158896.6|25
1655469710000|2022-06-17 12:41:50|159028.8|158938.8|159032.6|158942.6|159039.1|158949.1|159023.5|158933.5|27
1655469720000|2022-06-17 12:42:00|159031.6|158941.6|159034.3|158944.3|159036.2|158946.2|159031.6|158941.6|20
1655469730000|2022-06-17 12:42:10|159034.9|158944.9|159005.8|158915.8|159036.3|158946.3|159003.1|158913.1|28
1655469740000|2022-06-17 12:42:20|159006.1|158916.1|159013.4|158923.4|159013.4|158923.4|159004.3|158914.3|30
1655469750000|2022-06-17 12:42:30|159012.8|158922.8|159014.9|158924.9|159015.4|158925.4|159009.5|158919.5|27
1655469760000|2022-06-17 12:42:40|159016.5|158926.5|159002|158912|159016.5|158926.5|158998.1|158908.1|37
1655469770000|2022-06-17 12:42:50|158997.3|158907.3|159009|158919|159011.6|158921.6|158997.3|158907.3|28
1655469780000|2022-06-17 12:43:00|159010.1|158920.1|158989.5|158899.5|159013.7|158923.7|158988.1|158879.7|32
1655469790000|2022-06-17 12:43:10|158987.7|158897.7|159005|158915|159011.7|158921.7|158985.8|158895.8|37
1655469800000|2022-06-17 12:43:20|159009|158919|159009.8|158919.8|159015.6|158925.6|159006|158916|27
1655469810000|2022-06-17 12:43:30|159010.8|158920.8|159030|158940|159033|158943|159007.9|158917.9|26
1655469820000|2022-06-17 12:43:40|159029|158939|159023.9|158933.9|159039.5|158943.2|159018.1|158907.4|33
1655469830000|2022-06-17 12:43:50|159035.3|158945.3|159035|158945|159052.1|158946.9|159023.7|158914.8|31
1655469840000|2022-06-17 12:44:00|159034.7|158944.7|159004.3|158914.3|159034.9|158944.9|159001.6|158911.6|23
1655469850000|2022-06-17 12:44:10|159003.1|158913.1|159011.3|158921.3|159015|158925|159003.1|158913.1|22
1655469860000|2022-06-17 12:44:20|159012.4|158922.4|159014.5|158924.5|159014.5|158924.5|159011|158921|11
1655469870000|2022-06-17 12:44:30|159016.8|158926.8|159033.5|158943.5|159052.1|158958.1|159007.3|158917.3|23
1655469880000|2022-06-17 12:44:40|159034.4|158944.4|159059.8|158929.8|159062.4|158963.1|159033.2|158929.8|24
1655469890000|2022-06-17 12:44:50|159061.5|158931.5|159056.8|158966.8|159066.7|158976.7|159039.9|158931.5|33
1655469900000|2022-06-17 12:45:00|159056|158966|159035.3|158945.3|159056|158966|159032.4|158942.4|28
1655469910000|2022-06-17 12:45:10|159035.5|158945.5|159047.6|158957.6|159048.5|158958.5|159028.2|158938.2|30
1655469920000|2022-06-17 12:45:20|159047.9|158957.9|159042.1|158952.1|159047.9|158957.9|159037.2|158947.2|17
1655469930000|2022-06-17 12:45:30|159042.4|158952.4|159037.1|158947.1|159044.6|158954.6|159037.1|158947.1|19
1655469940000|2022-06-17 12:45:40|159037.4|158947.4|159049.5|158959.5|159052.8|158960.4|159036.2|158922.8|25
1655469950000|2022-06-17 12:45:50|159046.7|158956.7|159049.7|158959.7|159070|158967.8|159044.7|158940|36
1655469960000|2022-06-17 12:46:00|159067.4|158977.4|159106.5|158976.5|159132.5|159030.4|159067.4|158974.4|39
1655469970000|2022-06-17 12:46:10|159109|158979|159095.5|159005.5|159128.2|159014.5|159085.6|158975.5|39
1655469980000|2022-06-17 12:46:20|159112.7|158982.7|159136|159006|159136|159025.7|159096|158977|34
1655469990000|2022-06-17 12:46:30|159126.3|158996.3|159174.6|159044.6|159180.4|159059.6|159124|158996.3|39
1655470000000|2022-06-17 12:46:40|159179.5|159049.5|159189.8|159059.8|159202.4|159072.4|159137.9|159037.6|40
1655470010000|2022-06-17 12:46:50|159192.2|159062.2|159195.8|159105.8|159222.9|159109.7|159184.6|159054.6|39
1655470020000|2022-06-17 12:47:00|159208.3|159118.3|159219|159129|159234.8|159137.9|159205.5|159080.2|38
1655470030000|2022-06-17 12:47:10|159220.2|159130.2|159235.5|159145.5|159235.5|159145.5|159204.4|159114.4|40
1655470040000|2022-06-17 12:47:20|159228.1|159138.1|159216.8|159126.8|159236.9|159146.9|159216.8|159126.8|35
1655470050000|2022-06-17 12:47:30|159212.9|159122.9|159206.4|159116.4|159215.9|159125.9|159199.1|159109.1|38
1655470060000|2022-06-17 12:47:40|159204.8|159114.8|159206.5|159116.5|159222|159122.4|159197.7|159092|36
1655470070000|2022-06-17 12:47:50|159208.2|159118.2|159228.4|159138.4|159236.9|159146.9|159204|159114|38
1655470080000|2022-06-17 12:48:00|159233.2|159143.2|159223.2|159133.2|159237.6|159147.6|159217.3|159127.3|35
1655470090000|2022-06-17 12:48:10|159223.8|159133.8|159225.5|159135.5|159227.7|159137.7|159222.3|159132.3|31
1655470100000|2022-06-17 12:48:20|159225.8|159135.8|159212.2|159122.2|159232.2|159142.2|159210.4|159120.4|29
1655470110000|2022-06-17 12:48:30|159215.3|159125.3|159208.5|159118.5|159217.8|159127.8|159203.8|159113.8|34
1655470120000|2022-06-17 12:48:40|159206.8|159116.8|159214.9|159124.9|159229.2|159129.1|159206.1|159099.2|28
1655470130000|2022-06-17 12:48:50|159213.8|159123.8|159223.5|159133.5|159228.8|159138.8|159205|159115|37
1655470140000|2022-06-17 12:49:00|159221.4|159131.4|159244.4|159154.4|159246.9|159156.9|159211.6|159121.6|40
1655470150000|2022-06-17 12:49:10|159243.4|159153.4|159245.5|159155.5|159256.1|159166.1|159238.3|159148.3|40
1655470160000|2022-06-17 12:49:20|159242.7|159152.7|159230.6|159140.6|159248.9|159158.9|159205.4|159101.3|39
1655470170000|2022-06-17 12:49:30|159238.5|159148.5|159229.5|159139.5|159238.5|159148.5|159222.3|159132.3|33
1655470180000|2022-06-17 12:49:40|159228.3|159138.3|159227.8|159137.8|159233.9|159143.9|159225|159135|27
1655470190000|2022-06-17 12:49:50|159230.9|159140.9|159242.5|159152.5|159253.4|159163.4|159230.9|159140.9|39
1655470200000|2022-06-17 12:50:00|159246|159156|159222.3|159132.3|159246.1|159156|159214.7|159116.1|37
1655470210000|2022-06-17 12:50:10|159223.7|159133.7|159219.3|159129.3|159226.7|159136.7|159213.1|159123.1|38
1655470220000|2022-06-17 12:50:20|159219.5|159129.5|159223.7|159133.7|159242|159152|159215.1|159125.1|39
1655470230000|2022-06-17 12:50:30|159227.4|159137.4|159213.5|159123.5|159227.9|159137.9|159213|159123|37
1655470240000|2022-06-17 12:50:40|159211.9|159121.9|159205.7|159115.7|159213.9|159123.9|159195|159105|36
1655470250000|2022-06-17 12:50:50|159209.1|159119.1|159199.2|159109.2|159210.9|159120.9|159184.8|159073.5|33
1655470260000|2022-06-17 12:51:00|159196.6|159106.6|159202.6|159112.6|159222.7|159132.7|159196.6|159106.6|36
1655470270000|2022-06-17 12:51:10|159203.7|159113.7|159214.3|159124.3|159214.3|159124.3|159203.4|159113.4|29
1655470280000|2022-06-17 12:51:20|159214.1|159124.1|159206.1|159116.1|159218.9|159124.7|159190.4|159081.7|33
1655470290000|2022-06-17 12:51:30|159212|159122|159210.6|159120.6|159217.3|159127.3|159197.4|159107.4|37
1655470300000|2022-06-17 12:51:40|159208|159118|159210|159120|159212.7|159122.7|159204.9|159114.9|23
1655470310000|2022-06-17 12:51:50|159211.5|159121.5|159215.1|159125.1|159218.7|159128.7|159208.9|159118.9|16
1655470320000|2022-06-17 12:52:00|159213.1|159123.1|159210.2|159120.2|159227.7|159137.4|159207.7|159090.9|26
1655470330000|2022-06-17 12:52:10|159212.1|159122.1|159207.1|159117.1|159222.6|159132.6|159203.8|159113.8|35
1655470340000|2022-06-17 12:52:20|159203.4|159113.4|159217.5|159127.5|159230.2|159140.2|159200.8|159110.8|38
1655470350000|2022-06-17 12:52:30|159227.8|159137.8|159235.9|159145.9|159235.9|159145.9|159213.9|159123.9|31
1655470360000|2022-06-17 12:52:40|159236.3|159146.3|159226.3|159136.3|159245.5|159155.5|159214.6|159124.6|32
1655470370000|2022-06-17 12:52:50|159236|159146|159256.5|159166.5|159274.9|159168.1|159233|159116.8|36
1655470380000|2022-06-17 12:53:00|159261.8|159171.8|159266.5|159136.5|159269.5|159172.2|159240.5|159136.4|28
1655470390000|2022-06-17 12:53:10|159266.3|159136.3|159210.8|159120.8|159269.9|159156.9|159199.8|159104.5|39
1655470400000|2022-06-17 12:53:20|159207.8|159117.8|159231.1|159101.1|159246.5|159141.2|159207.1|159098.3|38
1655470410000|2022-06-17 12:53:30|159234.2|159104.2|159143.8|159053.8|159245.3|159137.9|159141|159051|40
1655470420000|2022-06-17 12:53:40|159142.1|159052.1|159182.3|159052.3|159195.2|159069.1|159137|159034.5|40
1655470430000|2022-06-17 12:53:50|159188.7|159058.7|159176.1|159086.1|159192.5|159086.1|159169.5|159051.4|40
1655470440000|2022-06-17 12:54:00|159176.2|159086.2|159233|159103|159242|159112|159176.2|159086.2|40
1655470450000|2022-06-17 12:54:10|159228.7|159098.7|159244.8|159114.8|159270.1|159147.2|159213.3|159098.7|40
1655470460000|2022-06-17 12:54:20|159252.1|159122.1|159245.3|159115.3|159252.1|159122.1|159241.1|159111.1|35
1655470470000|2022-06-17 12:54:30|159245.6|159115.6|159228.2|159138.2|159251.4|159138.2|159212.2|159089.4|37
1655470480000|2022-06-17 12:54:40|159228.1|159138.1|159228.2|159138.2|159232.3|159142.3|159211.6|159121.6|38
1655470490000|2022-06-17 12:54:50|159229.5|159139.5|159231.2|159141.2|159246|159156|159221.1|159131.1|37
1655470500000|2022-06-17 12:55:00|159230|159140|159204.6|159114.6|159231.7|159141.7|159204.6|159114.6|37
1655470510000|2022-06-17 12:55:10|159219.4|159129.4|159227.7|159137.7|159244.7|159138.5|159205.1|159103|37
1655470520000|2022-06-17 12:55:20|159225.8|159135.8|159208.2|159118.2|159246.9|159145.2|159205.2|159092.5|38
1655470530000|2022-06-17 12:55:30|159207.1|159117.1|159220.6|159130.6|159230.9|159140.9|159207.1|159117.1|38
1655470540000|2022-06-17 12:55:40|159220.7|159130.7|159232.6|159142.6|159241.8|159142.6|159214.8|159106.4|37
1655470550000|2022-06-17 12:55:50|159230.3|159140.3|159225.6|159135.6|159241.8|159151.8|159218.5|159109|36
1655470560000|2022-06-17 12:56:00|159228.1|159138.1|159219.1|159129.1|159240.4|159148|159205.5|159110.4|39
1655470570000|2022-06-17 12:56:10|159226.8|159136.8|159222.2|159132.2|159254.6|159144.9|159218|159108.3|39
1655470580000|2022-06-17 12:56:20|159223.5|159133.5|159235.7|159145.7|159255.6|159165.6|159209|159103.4|34
1655470590000|2022-06-17 12:56:30|159236.2|159146.2|159239.1|159149.1|159252|159162|159236.1|159146.1|31
1655470600000|2022-06-17 12:56:40|159260.3|159130.3|159228.8|159138.8|159260.3|159153.5|159219.5|159129.5|38
1655470610000|2022-06-17 12:56:50|159229.3|159139.3|159227.5|159137.5|159237.8|159147.8|159224.6|159134.6|38
1655470620000|2022-06-17 12:57:00|159232.8|159142.8|159257.3|159167.3|159260|159170|159227.2|159137.2|39
1655470630000|2022-06-17 12:57:10|159257.2|159167.2|159251|159161|159277.3|159174.9|159238|159143.8|39
1655470640000|2022-06-17 12:57:20|159257.9|159167.9|159265.2|159175.2|159281.6|159178.8|159247.3|159129|35
1655470650000|2022-06-17 12:57:30|159261.4|159171.4|159272|159182|159278.9|159188.9|159261|159171|39
1655470660000|2022-06-17 12:57:40|159278.8|159188.8|159270.2|159180.2|159278.8|159188.8|159266.4|159176.4|34
1655470670000|2022-06-17 12:57:50|159276.1|159186.1|159299.3|159209.3|159306.6|159216.6|159276.1|159186.1|38
1655470680000|2022-06-17 12:58:00|159299.6|159209.6|159302|159212|159322.3|159216.7|159293.1|159172.9|38
1655470690000|2022-06-17 12:58:10|159294.7|159204.7|159356.3|159226.3|159356.3|159241.1|159290.6|159200.6|36
1655470700000|2022-06-17 12:58:20|159356|159226|159363.7|159233.7|159365.5|159275.5|159330.7|159226|39
1655470710000|2022-06-17 12:58:30|159364|159234|159407.7|159317.7|159427|159337|159345.8|159234|38
1655470720000|2022-06-17 12:58:40|159415.1|159325.1|159408.2|159318.2|159432.3|159342.3|159391.2|159297.6|37
1655470730000|2022-06-17 12:58:50|159402.1|159312.1|159413.8|159323.8|159419.6|159329.6|159395.1|159305.1|33
1655470740000|2022-06-17 12:59:00|159415|159325|159416|159326|159421.9|159331.9|159387|159297|37
1655470750000|2022-06-17 12:59:10|159422.1|159332.1|159399.8|159309.8|159423.4|159333.4|159391.2|159301.2|35
1655470760000|2022-06-17 12:59:20|159403|159313|159387.4|159297.4|159403|159313|159387.4|159297.4|25
1655470770000|2022-06-17 12:59:30|159391.8|159301.8|159393.2|159303.2|159398.8|159308.8|159382.7|159292.7|25
1655470780000|2022-06-17 12:59:40|159394.3|159304.3|159370.9|159280.9|159396.6|159306.6|159361.8|159271.8|31
1655470790000|2022-06-17 12:59:50|159371|159281|159384.6|159294.6|159398.7|159308.7|159368|159278|35
1655470800000|2022-06-17 13:00:00|159390.1|159300.1|159405.3|159315.3|159414.7|159324.7|159390.1|159300.1|37
1655470810000|2022-06-17 13:00:10|159406.6|159316.6|159409.3|159319.3|159413.1|159323.1|159388.5|159298.5|38
1655470820000|2022-06-17 13:00:20|159414.5|159324.5|159403.6|159313.6|159417.9|159327.9|159402|159312|38
1655470830000|2022-06-17 13:00:30|159399.8|159309.8|159415.7|159325.7|159421.8|159331.8|159399.8|159309.8|35
1655470840000|2022-06-17 13:00:40|159417.3|159327.3|159420.8|159330.8|159426|159336|159412.7|159322.7|39
1655470850000|2022-06-17 13:00:50|159424.8|159334.8|159420.5|159330.5|159427.2|159337.2|159410.6|159320.6|35
1655470860000|2022-06-17 13:01:00|159424.1|159334.1|159424.9|159334.9|159428.5|159338.5|159415.9|159325.9|34
1655470870000|2022-06-17 13:01:10|159421.1|159331.1|159457.6|159367.6|159468|159378|159421.1|159331.1|36
1655470880000|2022-06-17 13:01:20|159459.2|159369.2|159455|159365|159459.2|159369.2|159447|159357|34
1655470890000|2022-06-17 13:01:30|159451.2|159361.2|159441.7|159351.7|159459.8|159369.8|159441.7|159351.7|33
1655470900000|2022-06-17 13:01:40|159444.3|159354.3|159420.4|159330.4|159444.3|159354.3|159396.4|159306.4|39
1655470910000|2022-06-17 13:01:50|159428.8|159338.8|159476.1|159386.1|159478.6|159388.6|159428.4|159338.4|38
1655470920000|2022-06-17 13:02:00|159478.4|159388.4|159489.1|159399.1|159531.8|159420.5|159470.9|159374|36
1655470930000|2022-06-17 13:02:10|159489.8|159399.8|159494.7|159404.7|159513.5|159417.4|159484.8|159383.5|38
1655470940000|2022-06-17 13:02:20|159496.9|159406.9|159514.3|159384.3|159521.6|159414.4|159490.7|159381.7|38
1655470950000|2022-06-17 13:02:30|159514.8|159384.8|159491.7|159401.7|159514.8|159406.7|159491.7|159384.8|32
1655470960000|2022-06-17 13:02:40|159491.9|159401.9|159500.8|159410.8|159529.5|159424.8|159489.8|159385.5|39
1655470970000|2022-06-17 13:02:50|159501.7|159411.7|159521.6|159431.6|159540.5|159450.5|159493|159383.2|39
1655470980000|2022-06-17 13:03:00|159520.4|159430.4|159529.3|159439.3|159547.2|159457.2|159501.4|159385.3|40
1655470990000|2022-06-17 13:03:10|159531|159441|159506.8|159416.8|159533.4|159443.4|159494.3|159390.6|40
1655471000000|2022-06-17 13:03:20|159505.3|159415.3|159537|159447|159537|159447|159505.3|159415.3|36
1655471010000|2022-06-17 13:03:30|159536.1|159446.1|159495.6|159405.6|159536.9|159446.9|159495.6|159405.6|39
1655471020000|2022-06-17 13:03:40|159512.7|159382.7|159507.8|159417.8|159528|159438|159492|159382.7|37
1655471030000|2022-06-17 13:03:50|159510.1|159420.1|159520.3|159430.3|159535.1|159445.1|159505.9|159415.9|40
1655471040000|2022-06-17 13:04:00|159514.5|159424.5|159530.1|159440.1|159538|159448|159503.6|159413.6|40
1655471050000|2022-06-17 13:04:10|159518.5|159428.5|159497.3|159407.3|159520.6|159430.6|159497.3|159407.3|38
1655471060000|2022-06-17 13:04:20|159499.4|159409.4|159510.4|159420.4|159523.6|159433.6|159494.5|159404.5|38
1655471070000|2022-06-17 13:04:30|159507.4|159417.4|159519.4|159429.4|159528.5|159438.5|159494.3|159404.3|37
1655471080000|2022-06-17 13:04:40|159515.2|159425.2|159522.7|159432.7|159528.5|159438.5|159489.1|159399.1|39
1655471090000|2022-06-17 13:04:50|159521.7|159391.7|159517.3|159427.3|159537|159433.8|159489.4|159391.7|35
1655471100000|2022-06-17 13:05:00|159516.4|159426.4|159498.4|159408.4|159516.4|159426.4|159466.9|159372.4|39
1655471110000|2022-06-17 13:05:10|159498.1|159408.1|159509.6|159419.6|159511.9|159421.9|159493.6|159403.6|32
1655471120000|2022-06-17 13:05:20|159512.6|159422.6|159509.1|159419.1|159515.3|159425.3|159508.6|159418.6|24
1655471130000|2022-06-17 13:05:30|159511.1|159421.1|159520.7|159430.7|159529.5|159439.5|159508.9|159418.9|34
1655471140000|2022-06-17 13:05:40|159522.3|159432.3|159552.8|159462.8|159553.4|159463.4|159522.3|159432.3|35
1655471150000|2022-06-17 13:05:50|159552.2|159462.2|159493.9|159403.9|159552.2|159462.2|159486.1|159396.1|37
1655471160000|2022-06-17 13:06:00|159492.7|159402.7|159471.3|159381.3|159492.7|159402.7|159466.8|159376.8|32
1655471170000|2022-06-17 13:06:10|159472.1|159382.1|159484|159394|159488.4|159398.4|159467.9|159377.9|24
1655471180000|2022-06-17 13:06:20|159477.2|159387.2|159444.3|159354.3|159478.3|159388.3|159438.6|159348.6|32
1655471190000|2022-06-17 13:06:30|159443.5|159353.5|159470.3|159380.3|159472.3|159382.3|159443.5|159353.5|35
1655471200000|2022-06-17 13:06:40|159472|159382|159476.5|159386.5|159485.5|159395.5|159470.6|159380.6|37
1655471210000|2022-06-17 13:06:50|159474|159384|159501.7|159411.7|159501.7|159411.7|159460.2|159370.2|36
1655471220000|2022-06-17 13:07:00|159499.7|159409.7|159489.4|159399.4|159516.5|159426.5|159487|159397|38
1655471230000|2022-06-17 13:07:10|159490.9|159400.9|159485.6|159395.6|159500.7|159410.7|159485.6|159395.6|31
1655471240000|2022-06-17 13:07:20|159480.3|159390.3|159479.2|159389.2|159499.5|159409.5|159479.2|159389.2|35
1655471250000|2022-06-17 13:07:30|159479.4|159389.4|159496.8|159406.8|159502.1|159412.1|159479.4|159389.4|39
1655471260000|2022-06-17 13:07:40|159501|159411|159495.6|159405.6|159501|159411|159491.2|159401.2|35
1655471270000|2022-06-17 13:07:50|159494|159404|159519.9|159429.9|159519.9|159429.9|159494|159404|34
1655471280000|2022-06-17 13:08:00|159518.9|159428.9|159578.1|159488.1|159582.3|159492.3|159518.9|159428.9|40
1655471290000|2022-06-17 13:08:10|159577.3|159487.3|159580.1|159490.1|159584|159494|159569.4|159479.4|35
1655471300000|2022-06-17 13:08:20|159584|159494|159573.9|159483.9|159586.2|159496.2|159553.3|159463.3|37
1655471310000|2022-06-17 13:08:30|159569.8|159479.8|159590|159500|159598|159508|159565.4|159475.4|38
1655471320000|2022-06-17 13:08:40|159589.5|159499.5|159592.5|159502.5|159597.4|159507.4|159584.9|159494.9|35
1655471330000|2022-06-17 13:08:50|159590.9|159500.9|159590.5|159500.5|159594.8|159504.8|159589.6|159499.6|27
1655471340000|2022-06-17 13:09:00|159591.1|159501.1|159586.8|159496.8|159595.5|159505.5|159580.8|159490.8|36
1655471350000|2022-06-17 13:09:10|159586.5|159496.5|159599.8|159509.8|159599.8|159509.8|159574.4|159484.4|36
1655471360000|2022-06-17 13:09:20|159599.6|159509.6|159599.9|159509.9|159601.5|159511.5|159586.9|159496.9|34
1655471370000|2022-06-17 13:09:30|159595.5|159505.5|159591.9|159501.9|159599.4|159509.4|159591|159501|26
1655471380000|2022-06-17 13:09:40|159592.2|159502.2|159651.6|159561.6|159661.2|159571.2|159592|159502|35
1655471390000|2022-06-17 13:09:50|159650.3|159560.3|159654.4|159564.4|159674.2|159584.2|159648.4|159558.4|37
1655471400000|2022-06-17 13:10:00|159661.5|159571.5|159693.9|159603.9|159698.7|159608.7|159652.4|159562.4|39
1655471410000|2022-06-17 13:10:10|159693.3|159603.3|159705.6|159615.6|159721.8|159631.8|159684.9|159594.9|40
1655471420000|2022-06-17 13:10:20|159701.9|159611.9|159701.6|159611.6|159707.1|159617.1|159683.8|159593.8|37
1655471430000|2022-06-17 13:10:30|159703|159613|159714.4|159624.4|159724.7|159634.7|159695.9|159605.9|36
1655471440000|2022-06-17 13:10:40|159710.7|159620.7|159726.1|159636.1|159726.9|159636.9|159673.7|159583.7|35
1655471450000|2022-06-17 13:10:50|159725.3|159635.3|159769.1|159679.1|159770|159680|159721.5|159631.5|38
1655471460000|2022-06-17 13:11:00|159766.2|159676.2|159756.6|159666.6|159772.1|159682.1|159749.1|159659.1|34
1655471470000|2022-06-17 13:11:10|159756.3|159666.3|159752.4|159662.4|159758.9|159668.9|159743.5|159653.5|24
1655471480000|2022-06-17 13:11:20|159752.5|159662.5|159756.7|159666.7|159766.1|159676.1|159752.2|159662.2|26
1655471490000|2022-06-17 13:11:30|159756.3|159666.3|159760.5|159670.5|159767.2|159677.2|159750.7|159660.7|28
1655471500000|2022-06-17 13:11:40|159760.3|159670.3|159723.1|159633.1|159764.3|159674.3|159718.4|159628.4|35
1655471510000|2022-06-17 13:11:50|159725.7|159635.7|159728.4|159638.4|159728.4|159638.4|159720.8|159630.8|35
1655471520000|2022-06-17 13:12:00|159732.5|159642.5|159737.9|159647.9|159753.5|159663.5|159729.4|159639.4|36
1655471530000|2022-06-17 13:12:10|159739.2|159649.2|159753.1|159663.1|159754.6|159664.6|159731.3|159641.3|39
1655471540000|2022-06-17 13:12:20|159751.2|159661.2|159749.4|159659.4|159755.2|159665.2|159734|159644|38
1655471550000|2022-06-17 13:12:30|159750.5|159660.5|159761|159671|159767.6|159677.6|159747.8|159657.8|37
1655471560000|2022-06-17 13:12:40|159762|159672|159769.3|159679.3|159769.3|159679.3|159757.2|159667.2|38
1655471570000|2022-06-17 13:12:50|159765.8|159675.8|159758.6|159668.6|159768.6|159678.6|159755.7|159665.7|32
1655471580000|2022-06-17 13:13:00|159760|159670|159757.6|159667.6|159761.7|159671.7|159746|159656|35
1655471590000|2022-06-17 13:13:10|159755|159665|159746.5|159656.5|159761.4|159671.4|159745.3|159655.3|24
1655471600000|2022-06-17 13:13:20|159742.7|159652.7|159762.1|159672.1|159765|159675|159742.7|159652.7|26
1655471610000|2022-06-17 13:13:30|159761.5|159671.5|159738.9|159648.9|159761.5|159671.5|159731.8|159641.8|31
1655471620000|2022-06-17 13:13:40|159734.1|159644.1|159738.4|159648.4|159740.1|159650.1|159733.1|159643.1|25
1655471630000|2022-06-17 13:13:50|159738.5|159648.5|159759.3|159669.3|159764.2|159674.2|159738.4|159648.4|37
1655471640000|2022-06-17 13:14:00|159753.2|159663.2|159729.3|159639.3|159755.6|159665.6|159727.7|159637.7|36
1655471650000|2022-06-17 13:14:10|159732.1|159642.1|159743.9|159653.9|159749.4|159659.4|159729.2|159639.2|37
1655471660000|2022-06-17 13:14:20|159745|159655|159746.2|159656.2|159751.6|159661.6|159737.8|159647.8|37
1655471670000|2022-06-17 13:14:30|159750.8|159660.8|159750.7|159660.7|159753.2|159663.2|159740.5|159650.5|35
1655471680000|2022-06-17 13:14:40|159752.7|159662.7|159745.9|159655.9|159762.9|159668.9|159735.6|159632.9|36
1655471690000|2022-06-17 13:14:50|159739.9|159649.9|159731.6|159601.6|159768.1|159655.4|159731.6|159601.6|33
1655471700000|2022-06-17 13:15:00|159732|159602|159729.7|159599.7|159737.6|159607.6|159704.7|159574.7|28
1655471710000|2022-06-17 13:15:10|159728.4|159598.4|159693.1|159603.1|159730.3|159603.5|159682.5|159568.9|38
1655471720000|2022-06-17 13:15:20|159692.4|159602.4|159667.5|159577.5|159701.1|159611.1|159632.4|159542.4|40
1655471730000|2022-06-17 13:15:30|159651.5|159561.5|159613.5|159483.5|159688.6|159561.5|159599.4|159469.4|37
1655471740000|2022-06-17 13:15:40|159643.3|159513.3|159605.6|159475.6|159643.3|159513.3|159578.8|159457.1|40
1655471750000|2022-06-17 13:15:50|159599.7|159469.7|159592.9|159462.9|159601.4|159471.4|159576.2|159446.2|38
1655471760000|2022-06-17 13:16:00|159594.6|159464.6|159634.6|159544.6|159653.8|159548|159576.9|159446.9|40
1655471770000|2022-06-17 13:16:10|159632|159542|159613.2|159523.2|159646.7|159546.5|159613.2|159516.7|38
1655471780000|2022-06-17 13:16:20|159620.1|159530.1|159623.9|159533.9|159625.7|159535.7|159615.5|159525.5|37
1655471790000|2022-06-17 13:16:30|159624.9|159534.9|159643.5|159553.5|159651.3|159561.3|159624.2|159534.2|38
1655471800000|2022-06-17 13:16:40|159645.1|159555.1|159655.9|159565.9|159656.7|159566.7|159640.6|159550.6|40
1655471810000|2022-06-17 13:16:50|159653.8|159563.8|159652.6|159562.6|159655.1|159565.1|159630.4|159540.4|38
1655471820000|2022-06-17 13:17:00|159652.4|159562.4|159604.9|159514.9|159662.3|159572.3|159602.9|159512.9|40
1655471830000|2022-06-17 13:17:10|159604.2|159514.2|159640.9|159550.9|159644.5|159554.5|159596.8|159506.8|39
1655471840000|2022-06-17 13:17:20|159640|159550|159637.4|159547.4|159644.3|159554.3|159634.8|159544.8|36
1655471850000|2022-06-17 13:17:30|159637|159547|159636.5|159546.5|159642.4|159552.4|159635.2|159545.2|37
1655471860000|2022-06-17 13:17:40|159639.2|159549.2|159644.2|159554.2|159644.9|159554.9|159636.9|159546.9|37
1655471870000|2022-06-17 13:17:50|159645|159555|159674.5|159584.5|159674.6|159584.6|159642.5|159552.5|37
1655471880000|2022-06-17 13:18:00|159676.6|159586.6|159693.3|159603.3|159695.7|159605.7|159670.7|159580.7|39
1655471890000|2022-06-17 13:18:10|159691.4|159601.4|159674.5|159584.5|159693.3|159603.3|159671.8|159581.8|39
1655471900000|2022-06-17 13:18:20|159673.8|159583.8|159641.6|159551.6|159683.7|159593.7|159641.6|159551.6|37
1655471910000|2022-06-17 13:18:30|159637.8|159547.8|159658.3|159568.3|159661.3|159571.3|159636.8|159546.8|35
1655471920000|2022-06-17 13:18:40|159658.8|159568.8|159677.6|159587.6|159677.6|159587.6|159655.5|159565.5|39
1655471930000|2022-06-17 13:18:50|159682.3|159592.3|159711|159621|159712.8|159622.8|159682.3|159592.3|37
1655471940000|2022-06-17 13:19:00|159711.3|159621.3|159732.4|159642.4|159732.4|159642.4|159708|159618|33
1655471950000|2022-06-17 13:19:10|159731.7|159641.7|159731.1|159641.1|159736.4|159646.4|159727.1|159637.1|21
1655471960000|2022-06-17 13:19:20|159729.7|159639.7|159732.5|159642.5|159732.5|159642.5|159725.7|159635.7|14
1655471970000|2022-06-17 13:19:30|159732.6|159642.6|159732.5|159642.5|159734.1|159644.1|159732.5|159642.5|18
1655471980000|2022-06-17 13:19:40|159732.2|159642.2|159739.3|159649.3|159740.7|159650.7|159719.2|159629.2|37
1655471990000|2022-06-17 13:19:50|159738.7|159648.7|159754.7|159664.7|159768.1|159678.1|159738.7|159648.7|39
1655472000000|2022-06-17 13:20:00|159754.6|159664.6|159747|159657|159762.8|159672.8|159744.5|159654.5|39
1655472010000|2022-06-17 13:20:10|159753.2|159663.2|159767.4|159677.4|159779.6|159689.6|159753.2|159663.2|39
1655472020000|2022-06-17 13:20:20|159765.5|159675.5|159751|159661|159773.3|159683.3|159748.6|159658.6|35
1655472030000|2022-06-17 13:20:30|159753.3|159663.3|159748.1|159658.1|159754.8|159664.8|159743.4|159653.4|36
1655472040000|2022-06-17 13:20:40|159746.7|159656.7|159735.6|159645.6|159746.7|159656.7|159726.2|159636.2|38
1655472050000|2022-06-17 13:20:50|159737.5|159647.5|159747.1|159657.1|159750.8|159660.8|159731.3|159641.3|33
1655472060000|2022-06-17 13:21:00|159744.4|159654.4|159751.2|159661.2|159766.2|159676.2|159744.4|159654.4|39
1655472070000|2022-06-17 13:21:10|159751.9|159661.9|159758.3|159668.3|159759|159669|159748.9|159658.9|35
1655472080000|2022-06-17 13:21:20|159759|159669|159737.5|159647.5|159760.3|159670.3|159730.7|159640.7|37
1655472090000|2022-06-17 13:21:30|159738.2|159648.2|159764.6|159674.6|159767.1|159677.1|159738.2|159648.2|33
1655472100000|2022-06-17 13:21:40|159751|159661|159759.4|159669.4|159766.6|159676.6|159728.9|159638.9|38
1655472110000|2022-06-17 13:21:50|159760.2|159670.2|159823.1|159733.1|159826.4|159736.4|159758.2|159668.2|34
1655472120000|2022-06-17 13:22:00|159824.3|159734.3|159854.8|159764.8|159862.2|159772.2|159817.9|159727.9|37
1655472130000|2022-06-17 13:22:10|159853.5|159763.5|159849.5|159759.5|159869.5|159779.5|159845.9|159755.9|38
1655472140000|2022-06-17 13:22:20|159852.6|159762.6|159859.9|159769.9|159870.3|159780.3|159848.4|159758.4|36
1655472150000|2022-06-17 13:22:30|159861.1|159771.1|159848.4|159758.4|159870.6|159780.6|159837.6|159747.6|39
1655472160000|2022-06-17 13:22:40|159842.4|159752.4|159839|159749|159852.5|159762.5|159835.2|159745.2|40
1655472170000|2022-06-17 13:22:50|159839.5|159749.5|159827.6|159737.6|159840.4|159750.4|159827.6|159737.6|31
1655472180000|2022-06-17 13:23:00|159824.5|159734.5|159825.5|159735.5|159832|159742|159810.7|159720.7|38
1655472190000|2022-06-17 13:23:10|159827.2|159737.2|159782.3|159692.3|159827.2|159737.2|159778.9|159688.9|31
1655472200000|2022-06-17 13:23:20|159790.7|159700.7|159807.5|159717.5|159811.8|159721.8|159781.3|159691.3|36
1655472210000|2022-06-17 13:23:30|159805.6|159715.6|159798.6|159708.6|159808.8|159718.8|159785.9|159695.9|30
1655472220000|2022-06-17 13:23:40|159799.7|159709.7|159807.8|159717.8|159808.6|159718.6|159797.9|159707.9|30
1655472230000|2022-06-17 13:23:50|159805.5|159715.5|159812.7|159722.7|159812.7|159722.7|159799.5|159709.5|23
1655472240000|2022-06-17 13:24:00|159813.9|159723.9|159803.2|159713.2|159813.9|159723.9|159795|159705|38
1655472250000|2022-06-17 13:24:10|159801.1|159711.1|159798|159708|159804.6|159714.6|159783.8|159693.8|37
1655472260000|2022-06-17 13:24:20|159812.8|159722.8|159844.9|159754.9|159847.1|159757.1|159812.1|159722.1|37
1655472270000|2022-06-17 13:24:30|159844.2|159754.2|159841.8|159751.8|159846.2|159756.2|159824.8|159734.8|37
1655472280000|2022-06-17 13:24:40|159841.3|159751.3|159853|159763|159862|159772|159835.3|159745.3|34
1655472290000|2022-06-17 13:24:50|159857.9|159767.9|159839.6|159749.6|159858.9|159768.9|159826.2|159736.2|39
1655472300000|2022-06-17 13:25:00|159842.5|159752.5|159804.5|159674.5|159842.5|159752.5|159778.7|159665.5|39
1655472310000|2022-06-17 13:25:10|159801.9|159671.9|159778.8|159688.8|159818.4|159707.5|159774.5|159671.9|37
1655472320000|2022-06-17 13:25:20|159779.2|159689.2|159771.9|159681.9|159788.7|159698.7|159768|159678|36
1655472330000|2022-06-17 13:25:30|159772.4|159682.4|159763.5|159673.5|159773.5|159683.5|159745.5|159655.5|38
1655472340000|2022-06-17 13:25:40|159763|159673|159779.3|159689.3|159779.4|159689.4|159763|159673|37
1655472350000|2022-06-17 13:25:50|159778.3|159688.3|159785.6|159695.6|159789.1|159699.1|159778.3|159688.3|27
1655472360000|2022-06-17 13:26:00|159785.5|159695.5|159786|159696|159808.1|159718.1|159785.1|159695.1|31
1655472370000|2022-06-17 13:26:10|159786.8|159696.8|159785.7|159695.7|159786.8|159696.8|159770.5|159680.5|34
1655472380000|2022-06-17 13:26:20|159786.5|159696.5|159782.7|159692.7|159786.7|159696.7|159779.1|159689.1|24
1655472390000|2022-06-17 13:26:30|159783.1|159693.1|159787.5|159697.5|159807.4|159706.9|159768.8|159668|34
1655472400000|2022-06-17 13:26:40|159787.6|159697.6|159785.6|159695.6|159791.8|159701.8|159782.4|159692.4|30
1655472410000|2022-06-17 13:26:50|159787.1|159697.1|159788.9|159698.9|159789.4|159699.4|159782.6|159692.6|31
1655472420000|2022-06-17 13:27:00|159787.9|159697.9|159769.6|159679.6|159799.5|159709.5|159769.6|159679.6|33
1655472430000|2022-06-17 13:27:10|159764|159674|159730|159640|159764.8|159674.8|159722|159620.3|38
1655472440000|2022-06-17 13:27:20|159722.3|159632.3|159731.4|159641.4|159733.2|159643.2|159722.3|159632.3|31
1655472450000|2022-06-17 13:27:30|159731.2|159641.2|159727.7|159637.7|159734.1|159644.1|159717|159627|30
1655472460000|2022-06-17 13:27:40|159727.3|159637.3|159757.4|159667.4|159757.4|159667.4|159726.6|159636.6|38
1655472470000|2022-06-17 13:27:50|159788.2|159658.2|159779|159689|159795.2|159700.1|159773.3|159658.2|40
1655472480000|2022-06-17 13:28:00|159777.3|159687.3|159771.4|159681.4|159815.3|159693.5|159771.4|159681.4|38
1655472490000|2022-06-17 13:28:10|159775.8|159685.8|159824|159734|159829.7|159739.7|159765.2|159675.2|27
1655472500000|2022-06-17 13:28:20|159829.4|159739.4|159852.9|159762.9|159857.6|159767.6|159827.9|159737.9|28
1655472510000|2022-06-17 13:28:30|159853.5|159763.5|159852.6|159762.6|159873|159783|159848.5|159758.5|34
1655472520000|2022-06-17 13:28:40|159861.2|159771.2|159872.7|159782.7|159881.7|159791.7|159858.3|159768.3|36
1655472530000|2022-06-17 13:28:50|159874.7|159784.7|159825.9|159735.9|159890.2|159800.2|159825.3|159735.3|34
1655472540000|2022-06-17 13:29:00|159827|159737|159790.4|159700.4|159827|159737|159781.2|159691.2|39
1655472550000|2022-06-17 13:29:10|159784.8|159694.8|159820|159730|159837.3|159747.3|159773.5|159683.5|38
1655472560000|2022-06-17 13:29:20|159819.6|159729.6|159825.5|159735.5|159836.6|159746.6|159818.1|159728.1|37
1655472570000|2022-06-17 13:29:30|159823.3|159733.3|159818.4|159728.4|159823.6|159733.6|159814.2|159724.2|34
1655472580000|2022-06-17 13:29:40|159818.6|159728.6|159816.9|159726.9|159821.1|159731.1|159811.9|159721.9|27
1655472590000|2022-06-17 13:29:50|159816.6|159726.6|159744|159654|159816.6|159726.6|159743.4|159634.7|38
1655472600000|2022-06-17 13:30:00|159739.5|159649.5|159747.9|159657.9|159775.8|159665.6|159735.5|159631.1|39
1655472610000|2022-06-17 13:30:10|159768.2|159638.2|159700.2|159610.2|159769.8|159644.1|159690.7|159598.2|40
1655472620000|2022-06-17 13:30:20|159699|159609|159667.4|159577.4|159703.1|159613.1|159665.5|159575.5|35
1655472630000|2022-06-17 13:30:30|159674.7|159584.7|159642.8|159552.8|159693.3|159603.3|159640.5|159550.5|39
1655472640000|2022-06-17 13:30:40|159650.1|159560.1|159656.4|159566.4|159686.7|159589.8|159650.1|159544.4|38
1655472650000|2022-06-17 13:30:50|159656.7|159566.7|159691.3|159561.3|159691.3|159567.4|159652.2|159536.1|38
1655472660000|2022-06-17 13:31:00|159690.4|159560.4|159668.3|159538.3|159720.1|159630.1|159646.4|159538.3|40
1655472670000|2022-06-17 13:31:10|159668.1|159538.1|159637.6|159547.6|159669.6|159547.6|159627.4|159523.6|38
1655472680000|2022-06-17 13:31:20|159639.8|159549.8|159607.9|159517.9|159657.2|159553.1|159601|159511|39
1655472690000|2022-06-17 13:31:30|159607.6|159517.6|159656.6|159526.6|159656.6|159539.2|159607.6|159517.6|36
1655472700000|2022-06-17 13:31:40|159655.9|159525.9|159632.3|159542.3|159658.4|159555.4|159599.8|159509.8|38
1655472710000|2022-06-17 13:31:50|159658.2|159568.2|159663.9|159573.9|159685.2|159595.2|159656.6|159566.6|39
1655472720000|2022-06-17 13:32:00|159664|159574|159658.8|159568.8|159679.3|159589.3|159658.8|159568.8|36
1655472730000|2022-06-17 13:32:10|159658.9|159568.9|159673.9|159583.9|159674.5|159584.5|159655.6|159565.6|37
1655472740000|2022-06-17 13:32:20|159672.2|159582.2|159625.2|159535.2|159675|159585|159607.1|159499.7|34
1655472750000|2022-06-17 13:32:30|159644.8|159514.8|159654.5|159524.5|159654.8|159524.8|159644.8|159514.8|30
1655472760000|2022-06-17 13:32:40|159633.5|159543.5|159636.5|159546.5|159666|159576|159632.1|159542.1|37
1655472770000|2022-06-17 13:32:50|159636.3|159546.3|159641.2|159551.2|159648.1|159558.1|159635.6|159545.6|31
1655472780000|2022-06-17 13:33:00|159640.9|159550.9|159687.9|159597.9|159718.6|159607.1|159638.8|159548.8|38
1655472790000|2022-06-17 13:33:10|159688.2|159598.2|159704.8|159614.8|159725.6|159615.5|159687.2|159578.4|34
1655472800000|2022-06-17 13:33:20|159703.2|159613.2|159682.6|159592.6|159704.2|159614.2|159678.2|159588.2|35
1655472810000|2022-06-17 13:33:30|159674.6|159584.6|159681.1|159591.1|159715.5|159600.9|159670.1|159563|38
1655472820000|2022-06-17 13:33:40|159680.7|159590.7|159681.2|159591.2|159684.7|159594.7|159668.8|159578.8|33
1655472830000|2022-06-17 13:33:50|159677.4|159587.4|159701|159611|159706.4|159616.4|159674|159584|35
1655472840000|2022-06-17 13:34:00|159700.2|159610.2|159699.1|159609.1|159701.3|159611.3|159677.1|159587.1|36
1655472850000|2022-06-17 13:34:10|159697.6|159607.6|159714.8|159624.8|159720.4|159630.4|159690.8|159600.8|36
1655472860000|2022-06-17 13:34:20|159715.1|159625.1|159712.2|159622.2|159722.3|159632.3|159699.8|159609.8|39
1655472870000|2022-06-17 13:34:30|159711.7|159621.7|159707|159617|159721|159631|159694.6|159604.6|38
1655472880000|2022-06-17 13:34:40|159705.5|159615.5|159714.2|159624.2|159731.6|159641.6|159703.1|159613.1|39
1655472890000|2022-06-17 13:34:50|159712|159622|159713.3|159623.3|159714|159624|159697.6|159607.6|40
1655472900000|2022-06-17 13:35:00|159721.3|159631.3|159741.5|159651.5|159761.5|159651.7|159711.4|159621.4|37
1655472910000|2022-06-17 13:35:10|159741.9|159651.9|159718.6|159628.6|159747.1|159654.9|159700.7|159610.7|37
1655472920000|2022-06-17 13:35:20|159743.3|159613.3|159709.1|159619.1|159744.4|159654.4|159689.7|159599.7|40
1655472930000|2022-06-17 13:35:30|159708.1|159618.1|159696.2|159606.2|159716.3|159626.3|159694.3|159604.3|39
1655472940000|2022-06-17 13:35:40|159680.2|159590.2|159711.2|159621.2|159750.1|159637|159670.1|159580.1|39
1655472950000|2022-06-17 13:35:50|159709.8|159619.8|159721.3|159631.3|159758.5|159651|159690.8|159600.8|39
1655472960000|2022-06-17 13:36:00|159725.7|159635.7|159729.2|159639.2|159743.6|159644|159713.2|159613.6|39
1655472970000|2022-06-17 13:36:10|159731.2|159641.2|159727|159637|159734.4|159644.4|159724.4|159634.4|32
1655472980000|2022-06-17 13:36:20|159726.7|159636.7|159747.5|159617.5|159747.5|159642.4|159719.5|159616.7|36
1655472990000|2022-06-17 13:36:30|159746.6|159616.6|159737.9|159647.9|159766.2|159653.7|159729.6|159613.5|40
1655473000000|2022-06-17 13:36:40|159736.6|159646.6|159763.6|159673.6|159772.4|159682.4|159736.6|159642|39
1655473010000|2022-06-17 13:36:50|159761|159671|159772|159682|159773.3|159683.3|159756.2|159666.2|37
1655473020000|2022-06-17 13:37:00|159771.1|159681.1|159745.3|159655.3|159773.1|159683.1|159743.8|159653.8|35
1655473030000|2022-06-17 13:37:10|159747.2|159657.2|159681.9|159591.9|159747.2|159657.2|159662.1|159572.1|39
1655473040000|2022-06-17 13:37:20|159676.6|159586.6|159730.2|159640.2|159742.1|159640.2|159676.6|159586.6|40
1655473050000|2022-06-17 13:37:30|159735.6|159645.6|159682.7|159592.7|159735.6|159645.6|159669.2|159574.3|39
1655473060000|2022-06-17 13:37:40|159681.6|159591.6|159708.1|159618.1|159709.9|159619.9|159675.2|159585.2|40
1655473070000|2022-06-17 13:37:50|159705.4|159615.4|159676.3|159586.3|159709.8|159619.8|159659.4|159569.4|40
1655473080000|2022-06-17 13:38:00|159671|159581|159659.6|159569.6|159676|159586|159655|159565|39
1655473090000|2022-06-17 13:38:10|159661.5|159571.5|159664.1|159574.1|159679.5|159589.5|159634.8|159544.8|40
1655473100000|2022-06-17 13:38:20|159669.4|159579.4|159673.7|159583.7|159673.7|159583.7|159646.2|159556.2|36
1655473110000|2022-06-17 13:38:30|159683.8|159593.8|159679.3|159589.3|159695.1|159605.1|159674.6|159584.6|39
1655473120000|2022-06-17 13:38:40|159681.8|159591.8|159659|159569|159702.6|159612.6|159659|159569|37
1655473130000|2022-06-17 13:38:50|159648.4|159558.4|159611.5|159521.5|159671.4|159563.9|159611.5|159521.5|40
1655473140000|2022-06-17 13:39:00|159615.6|159525.6|159624.5|159534.5|159629.4|159539.4|159610.6|159520.6|35
1655473150000|2022-06-17 13:39:10|159624.6|159534.6|159661.6|159571.6|159665.8|159575.8|159613.1|159523.1|40
1655473160000|2022-06-17 13:39:20|159664.4|159574.4|159639.3|159549.3|159664.4|159574.4|159639.3|159549.3|31
1655473170000|2022-06-17 13:39:30|159642.5|159552.5|159637.2|159547.2|159649.6|159559.6|159629.6|159539.6|40
1655473180000|2022-06-17 13:39:40|159635.6|159545.6|159613.1|159523.1|159636.9|159546.9|159609|159519|32
1655473190000|2022-06-17 13:39:50|159613.5|159523.5|159628.8|159538.8|159634.8|159544.8|159613.5|159523.5|35
1655473200000|2022-06-17 13:40:00|159629.8|159539.8|159616|159526|159629.8|159539.8|159604|159514|37
1655473210000|2022-06-17 13:40:10|159617.1|159527.1|159622.7|159532.7|159634.4|159544.4|159615.3|159525.3|38
1655473220000|2022-06-17 13:40:20|159614.8|159524.8|159596.3|159506.3|159614.8|159524.8|159584.8|159494.8|37
1655473230000|2022-06-17 13:40:30|159589.8|159499.8|159589.8|159499.8|159594.8|159504.8|159579.9|159489.9|39
1655473240000|2022-06-17 13:40:40|159587|159497|159589.6|159499.6|159597.1|159507.1|159585|159495|35
1655473250000|2022-06-17 13:40:50|159582.7|159492.7|159585.7|159495.7|159593.3|159503.3|159580.9|159490.9|37
1655473260000|2022-06-17 13:41:00|159584.9|159494.9|159474.3|159384.3|159590.2|159500.2|159472.7|159382.7|37
1655473270000|2022-06-17 13:41:10|159475.5|159385.5|159443|159353|159479|159389|159431|159341|34
1655473280000|2022-06-17 13:41:20|159442.3|159352.3|159454.8|159364.8|159479.8|159389.8|159442.3|159352.3|38
1655473290000|2022-06-17 13:41:30|159455.2|159365.2|159395.6|159305.6|159461.4|159371.4|159388.8|159298.8|37
1655473300000|2022-06-17 13:41:40|159398.5|159308.5|159393.1|159303.1|159400.7|159310.7|159390.9|159300.9|37
1655473310000|2022-06-17 13:41:50|159395.2|159305.2|159383.2|159293.2|159396.2|159306.2|159382.6|159292.6|33
1655473320000|2022-06-17 13:42:00|159383.9|159293.9|159364.8|159274.8|159383.9|159293.9|159364.8|159274.8|38
1655473330000|2022-06-17 13:42:10|159379.2|159289.2|159380.4|159290.4|159383.3|159293.3|159367.5|159277.5|39
1655473340000|2022-06-17 13:42:20|159379.1|159289.1|159400|159310|159401.2|159311.2|159371.9|159281.9|38
1655473350000|2022-06-17 13:42:30|159399|159309|159413.6|159323.6|159413.6|159323.6|159399|159309|38
1655473360000|2022-06-17 13:42:40|159411.8|159321.8|159491.2|159361.2|159491.2|159365.2|159398.4|159308.4|38
1655473370000|2022-06-17 13:42:50|159489.2|159359.2|159486.2|159396.2|159518.1|159404.5|159477|159356.6|40
1655473380000|2022-06-17 13:43:00|159484.9|159394.9|159512.9|159422.9|159512.9|159422.9|159474.5|159384.5|38
1655473390000|2022-06-17 13:43:10|159500.6|159410.6|159517.9|159387.9|159517.9|159414.2|159496|159386.5|26
1655473400000|2022-06-17 13:43:20|159518.6|159388.6|159452.2|159362.2|159518.6|159404.1|159444|159354|33
1655473410000|2022-06-17 13:43:30|159457.5|159367.5|159446.7|159356.7|159457.5|159367.5|159444.1|159354.1|26
1655473420000|2022-06-17 13:43:40|159447|159357|159438.5|159348.5|159447.9|159357.9|159415.2|159325.2|36
1655473430000|2022-06-17 13:43:50|159426.4|159336.4|159421.2|159331.2|159431.6|159341.6|159419.4|159329.4|38
1655473440000|2022-06-17 13:44:00|159419.7|159329.7|159425.3|159335.3|159427.7|159337.7|159412.1|159322.1|26
1655473450000|2022-06-17 13:44:10|159425.5|159335.5|159434.5|159344.5|159445.6|159355.6|159425.5|159335.5|34
1655473460000|2022-06-17 13:44:20|159438.7|159348.7|159441.9|159351.9|159456.5|159366.5|159429.6|159339.6|38
1655473470000|2022-06-17 13:44:30|159435.9|159345.9|159429|159339|159443.2|159353.2|159427.7|159337.7|20
1655473480000|2022-06-17 13:44:40|159426.7|159336.7|159424.5|159334.5|159434.6|159344.6|159423|159333|30
1655473490000|2022-06-17 13:44:50|159424|159334|159427.1|159337.1|159431.9|159341.9|159423.8|159333.8|27
1655473500000|2022-06-17 13:45:00|159433.9|159343.9|159449.7|159359.7|159464.6|159374.6|159430.5|159340.5|33
1655473510000|2022-06-17 13:45:10|159449.3|159359.3|159432.3|159342.3|159452.7|159362.7|159430.3|159340.3|37
1655473520000|2022-06-17 13:45:20|159432|159342|159430.6|159340.6|159462|159372|159430.2|159340.2|30
1655473530000|2022-06-17 13:45:30|159431.7|159341.7|159458.8|159368.8|159468.1|159378.1|159431.7|159341.7|35
1655473540000|2022-06-17 13:45:40|159458.7|159368.7|159464.5|159374.5|159474.1|159384.1|159458.7|159368.7|34
1655473550000|2022-06-17 13:45:50|159439.8|159349.8|159460.2|159370.2|159466.3|159376.3|159431.1|159341.1|36
1655473560000|2022-06-17 13:46:00|159462.2|159372.2|159427.5|159337.5|159496.9|159392.7|159427|159337|36
1655473570000|2022-06-17 13:46:10|159426.8|159336.8|159436.1|159346.1|159441.5|159351.5|159426.8|159336.8|37
1655473580000|2022-06-17 13:46:20|159435.2|159345.2|159436.6|159346.6|159438.4|159348.4|159433.2|159343.2|29
1655473590000|2022-06-17 13:46:30|159434.3|159344.3|159437.1|159347.1|159438.4|159348.4|159429.4|159339.4|21
1655473600000|2022-06-17 13:46:40|159435.6|159345.6|159432|159342|159438.8|159348.8|159432|159342|18
1655473610000|2022-06-17 13:46:50|159432.3|159342.3|159454.5|159364.5|159454.5|159364.5|159428.5|159338.5|25
1655473620000|2022-06-17 13:47:00|159454.8|159364.8|159472.2|159382.2|159477.6|159387.6|159430.2|159340.2|40
1655473630000|2022-06-17 13:47:10|159471|159381|159457.6|159367.6|159477|159387|159453.6|159363.6|39
1655473640000|2022-06-17 13:47:20|159458.6|159368.6|159443.7|159353.7|159464.6|159374.6|159438.9|159348.9|38
1655473650000|2022-06-17 13:47:30|159443|159353|159481.4|159391.4|159491.9|159401.9|159434.7|159344.7|38
1655473660000|2022-06-17 13:47:40|159490.6|159400.6|159499.5|159409.5|159505.8|159415.8|159474.5|159384.5|40
1655473670000|2022-06-17 13:47:50|159499|159409|159512.2|159422.2|159513.3|159423.3|159494.2|159404.2|40
1655473680000|2022-06-17 13:48:00|159514.5|159424.5|159618.4|159528.4|159636.9|159546.9|159510.5|159420.5|37
1655473690000|2022-06-17 13:48:10|159612.4|159522.4|159633.1|159543.1|159661.2|159571.2|159612.4|159522.4|40
1655473700000|2022-06-17 13:48:20|159638.5|159548.5|159629.7|159539.7|159638.5|159548.5|159624.5|159534.5|38
1655473710000|2022-06-17 13:48:30|159631.8|159541.8|159632.7|159542.7|159637.7|159547.7|159625.6|159535.6|35
1655473720000|2022-06-17 13:48:40|159632.2|159542.2|159721|159631|159726.8|159636.8|159623.3|159533.3|39
1655473730000|2022-06-17 13:48:50|159722.4|159632.4|159766.6|159636.6|159766.6|159664.7|159720|159614.8|40
1655473740000|2022-06-17 13:49:00|159759.7|159629.7|159729.1|159639.1|159763.2|159654.2|159725|159619.9|38
1655473750000|2022-06-17 13:49:10|159729.6|159639.6|159740.5|159650.5|159742.3|159652.3|159727.4|159637.4|34
1655473760000|2022-06-17 13:49:20|159741.2|159651.2|159758.2|159668.2|159760|159670|159740.6|159650.6|38
1655473770000|2022-06-17 13:49:30|159753.8|159663.8|159715.7|159625.7|159755.1|159665.1|159712|159602.8|35
1655473780000|2022-06-17 13:49:40|159715.9|159625.9|159729.3|159639.3|159741.8|159651.8|159714.4|159624.4|34
1655473790000|2022-06-17 13:49:50|159721.7|159631.7|159676.1|159586.1|159722.4|159632.4|159658.5|159568.5|38
1655473800000|2022-06-17 13:50:00|159674.4|159584.4|159680.9|159590.9|159685.7|159595.7|159656.7|159566.7|37
1655473810000|2022-06-17 13:50:10|159681.5|159591.5|159689.2|159599.2|159689.2|159599.2|159667.7|159577.7|38
1655473820000|2022-06-17 13:50:20|159688.1|159598.1|159681.8|159591.8|159688.1|159598.1|159679|159589|31
1655473830000|2022-06-17 13:50:30|159679.9|159589.9|159693.3|159603.3|159716.2|159608.6|159669.9|159579.9|34
1655473840000|2022-06-17 13:50:40|159669.3|159579.3|159635.5|159545.5|159677.8|159587.8|159627.9|159537.9|37
1655473850000|2022-06-17 13:50:50|159632.3|159542.3|159636.7|159546.7|159643.5|159553.5|159630.3|159540.3|37
1655473860000|2022-06-17 13:51:00|159638.1|159548.1|159634.5|159544.5|159640.4|159550.4|159631.7|159541.7|34
1655473870000|2022-06-17 13:51:10|159635.7|159545.7|159634.9|159544.9|159637.8|159547.8|159629.1|159539.1|33
1655473880000|2022-06-17 13:51:20|159635.1|159545.1|159590|159500|159635.1|159545.1|159587.8|159497.8|33
1655473890000|2022-06-17 13:51:30|159592.5|159502.5|159597.6|159507.6|159600.3|159510.3|159582.2|159492.2|33
1655473900000|2022-06-17 13:51:40|159596.7|159506.7|159601.6|159511.6|159637.2|159523.5|159596.7|159501.6|36
1655473910000|2022-06-17 13:51:50|159599.3|159509.3|159585.7|159495.7|159617.7|159515.7|159585|159474.1|31
1655473920000|2022-06-17 13:52:00|159586.8|159496.8|159586.6|159496.6|159591.3|159501.3|159583.5|159493.5|16
1655473930000|2022-06-17 13:52:10|159589.7|159499.7|159581.7|159491.7|159617.8|159507.9|159581.7|159483.8|24
1655473940000|2022-06-17 13:52:20|159583.1|159493.1|159587.9|159497.9|159589|159499|159581.8|159491.8|21
1655473950000|2022-06-17 13:52:30|159587.7|159497.7|159591|159501|159593.4|159503.4|159586.7|159496.7|39
1655473960000|2022-06-17 13:52:40|159588|159498|159607.2|159517.2|159632|159517.2|159587.5|159494.7|33
1655473970000|2022-06-17 13:52:50|159608.9|159518.9|159584|159494|159608.9|159518.9|159574.2|159484.2|30
1655473980000|2022-06-17 13:53:00|159606.7|159476.7|159579.2|159489.2|159608.6|159497.1|159569.9|159472.1|24
1655473990000|2022-06-17 13:53:10|159580.4|159490.4|159584|159494|159584|159494|159571.1|159481.1|31
1655474000000|2022-06-17 13:53:20|159579|159489|159586.2|159496.2|159592.5|159502.5|159576.9|159486.9|36
1655474010000|2022-06-17 13:53:30|159586.5|159496.5|159569.7|159479.7|159588.1|159498.1|159567.2|159477.2|35
1655474020000|2022-06-17 13:53:40|159572.9|159482.9|159570.3|159480.3|159572.9|159482.9|159565.8|159475.8|33
1655474030000|2022-06-17 13:53:50|159569.1|159479.1|159551.3|159461.3|159569.4|159479.4|159545.2|159455.2|35
1655474040000|2022-06-17 13:54:00|159551.7|159461.7|159539.5|159449.5|159563.2|159473.2|159535.5|159445.5|39
1655474050000|2022-06-17 13:54:10|159534.4|159444.4|159548.3|159458.3|159552.2|159462.2|159534.4|159444.4|38
1655474060000|2022-06-17 13:54:20|159545.5|159455.5|159549.6|159459.6|159557.2|159467.2|159543.5|159453.5|39
1655474070000|2022-06-17 13:54:30|159550.1|159460.1|159560.3|159470.3|159565.7|159475.7|159544.1|159454.1|40
1655474080000|2022-06-17 13:54:40|159559|159469|159572.6|159482.6|159602.9|159512.9|159556|159466|39
1655474090000|2022-06-17 13:54:50|159572.7|159482.7|159576.9|159486.9|159586.8|159496.8|159568.9|159478.9|40
1655474100000|2022-06-17 13:55:00|159576|159486|159588.1|159498.1|159595|159505|159571.1|159481.1|40
1655474110000|2022-06-17 13:55:10|159587.8|159497.8|159575.3|159485.3|159590.2|159500.2|159575.3|159485.3|36
1655474120000|2022-06-17 13:55:20|159573.6|159483.6|159532.7|159442.7|159573.6|159483.6|159528.7|159438.7|30
1655474130000|2022-06-17 13:55:30|159528.5|159438.5|159517.2|159427.2|159537.2|159447.2|159515.5|159425.5|34
1655474140000|2022-06-17 13:55:40|159517.4|159427.4|159550.1|159460.1|159556.2|159466.2|159517.4|159427.4|38
1655474150000|2022-06-17 13:55:50|159557.1|159467.1|159588|159498|159609.5|159519.5|159554.6|159464.6|33
1655474160000|2022-06-17 13:56:00|159583.7|159493.7|159558.3|159468.3|159586.3|159496.3|159556.8|159466.8|38
1655474170000|2022-06-17 13:56:10|159557.1|159467.1|159555.9|159465.9|159560.1|159470.1|159551.6|159461.6|24
1655474180000|2022-06-17 13:56:20|159555.7|159465.7|159579.6|159489.6|159580.2|159490.2|159553|159463|33
1655474190000|2022-06-17 13:56:30|159579.9|159489.9|159562.4|159472.4|159584.4|159494.4|159562.4|159472.4|32
1655474200000|2022-06-17 13:56:40|159564.9|159474.9|159586.4|159496.4|159586.4|159496.4|159561.4|159471.4|29
1655474210000|2022-06-17 13:56:50|159585.9|159495.9|159600|159510|159602.5|159512.5|159585|159495|40
1655474220000|2022-06-17 13:57:00|159598.7|159508.7|159632.7|159542.7|159636.6|159546.6|159583.6|159493.6|34
1655474230000|2022-06-17 13:57:10|159631.1|159541.1|159628.7|159538.7|159632.9|159542.9|159628.3|159538.3|22
1655474240000|2022-06-17 13:57:20|159628.2|159538.2|159632.5|159542.5|159632.5|159542.5|159628.2|159538.2|17
1655474250000|2022-06-17 13:57:30|159632.2|159542.2|159628.3|159538.3|159632.7|159542.7|159628.2|159538.2|20
1655474260000|2022-06-17 13:57:40|159626.5|159536.5|159633|159543|159636.2|159546.2|159625.6|159535.6|22
1655474270000|2022-06-17 13:57:50|159632.6|159542.6|159638.8|159548.8|159638.8|159548.8|159632.6|159542.6|20
1655474280000|2022-06-17 13:58:00|159638.2|159548.2|159634.7|159544.7|159638.2|159548.2|159630.6|159540.6|33
1655474290000|2022-06-17 13:58:10|159633.4|159543.4|159660.7|159570.7|159677.8|159587.8|159633.4|159543.4|36
1655474300000|2022-06-17 13:58:20|159661.3|159571.3|159660|159570|159672.8|159582.8|159656.6|159566.6|33
1655474310000|2022-06-17 13:58:30|159658.4|159568.4|159643.6|159553.6|159671.9|159581.9|159643.6|159553.6|32
1655474320000|2022-06-17 13:58:40|159642.2|159552.2|159645.8|159555.8|159648.5|159558.5|159639.4|159549.4|32
1655474330000|2022-06-17 13:58:50|159643.2|159553.2|159644.6|159554.6|159646.1|159556.1|159638.2|159548.2|29
1655474340000|2022-06-17 13:59:00|159644.9|159554.9|159611.3|159521.3|159660.6|159570.6|159608.4|159518.4|36
1655474350000|2022-06-17 13:59:10|159611.6|159521.6|159612.6|159522.6|159613.3|159523.3|159608.5|159518.5|31
1655474360000|2022-06-17 13:59:20|159612.1|159522.1|159614.1|159524.1|159615.3|159525.3|159612.1|159522.1|25
1655474370000|2022-06-17 13:59:30|159614.6|159524.6|159615.7|159525.7|159617.5|159527.5|159613.5|159523.5|24
1655474380000|2022-06-17 13:59:40|159614.6|159524.6|159619.5|159529.5|159626.8|159536.8|159609.9|159519.9|40
1655474390000|2022-06-17 13:59:50|159615.5|159525.5|159616.1|159526.1|159620.2|159530.2|159609.4|159519.4|35
1655474400000|2022-06-17 14:00:00|159615.4|159525.4|159612.3|159522.3|159632.3|159529.8|159604.5|159502.3|36
1655474410000|2022-06-17 14:00:10|159613.1|159523.1|159615.9|159525.9|159619.4|159529.4|159609.8|159519.8|38
1655474420000|2022-06-17 14:00:20|159614.7|159524.7|159603.5|159513.5|159616|159526|159600.1|159510.1|37
1655474430000|2022-06-17 14:00:30|159608.1|159518.1|159594.4|159504.4|159612.2|159522.2|159581.7|159491.7|36
1655474440000|2022-06-17 14:00:40|159593.7|159503.7|159598.1|159508.1|159606.7|159516.7|159593.7|159503.7|38
1655474450000|2022-06-17 14:00:50|159597.5|159507.5|159600.6|159510.6|159607.6|159517.6|159592.4|159502.4|39
1655474460000|2022-06-17 14:01:00|159598.4|159508.4|159616.9|159526.9|159633.8|159543.8|159593.4|159503.4|39
1655474470000|2022-06-17 14:01:10|159621.7|159531.7|159636.6|159546.6|159636.6|159546.6|159615.7|159525.7|39
1655474480000|2022-06-17 14:01:20|159628.5|159538.5|159627.8|159537.8|159636.9|159546.9|159624.5|159534.5|33
1655474490000|2022-06-17 14:01:30|159626.5|159536.5|159638.4|159548.4|159639.1|159549.1|159618.4|159528.4|37
1655474500000|2022-06-17 14:01:40|159635.3|159545.3|159633.6|159543.6|159636.1|159546.1|159633.3|159543.3|31
1655474510000|2022-06-17 14:01:50|159634.8|159544.8|159632.1|159542.1|159635.3|159545.3|159631.7|159541.7|19
1655474520000|2022-06-17 14:02:00|159632.3|159542.3|159601.5|159511.5|159632.3|159542.3|159599.5|159509.5|38
1655474530000|2022-06-17 14:02:10|159602.5|159512.5|159605.4|159515.4|159612.1|159522.1|159595.3|159505.3|40
1655474540000|2022-06-17 14:02:20|159604.1|159514.1|159602.3|159512.3|159620.5|159530.5|159596.1|159506.1|40
1655474550000|2022-06-17 14:02:30|159603.1|159513.1|159595.1|159505.1|159612|159522|159592.2|159502.2|39
1655474560000|2022-06-17 14:02:40|159596.1|159506.1|159637.1|159547.1|159637.1|159547.1|159596.1|159506.1|40
1655474570000|2022-06-17 14:02:50|159665.8|159575.8|159677.6|159587.6|159679|159589|159663.6|159573.6|33
1655474580000|2022-06-17 14:03:00|159677.2|159587.2|159678.5|159588.5|159680|159590|159676.1|159586.1|25
1655474590000|2022-06-17 14:03:10|159676.8|159586.8|159711.2|159621.2|159711.2|159621.2|159675.8|159585.8|36
1655474600000|2022-06-17 14:03:20|159709.7|159619.7|159715.9|159625.9|159717.8|159627.8|159704.8|159614.8|23
1655474610000|2022-06-17 14:03:30|159718.3|159628.3|159698.5|159608.5|159718.3|159628.3|159683.3|159593.3|29
1655474620000|2022-06-17 14:03:40|159700.6|159610.6|159633.3|159543.3|159700.6|159610.6|159629.2|159539.2|36
1655474630000|2022-06-17 14:03:50|159633.4|159543.4|159604.5|159514.5|159637|159547|159588.9|159498.9|37
1655474640000|2022-06-17 14:04:00|159603.8|159513.8|159573.1|159483.1|159606.1|159516.1|159573.1|159483.1|40
1655474650000|2022-06-17 14:04:10|159574.1|159484.1|159564.5|159474.5|159574.1|159484.1|159513.4|159423.4|37
1655474660000|2022-06-17 14:04:20|159591|159501|159673.1|159583.1|159678.3|159588.3|159591|159501|37
1655474670000|2022-06-17 14:04:30|159673.6|159583.6|159718.8|159628.8|159726.5|159636.5|159655.2|159565.2|36
1655474680000|2022-06-17 14:04:40|159719.3|159629.3|159721.4|159631.4|159726.6|159636.6|159714.5|159624.5|22
1655474690000|2022-06-17 14:04:50|159722.4|159632.4|159718.7|159628.7|159739.5|159649.5|159718.7|159628.7|26
1655474700000|2022-06-17 14:05:00|159714.9|159624.9|159670.9|159580.9|159718.9|159628.9|159658.8|159568.8|34
1655474710000|2022-06-17 14:05:10|159661.3|159571.3|159679.3|159589.3|159704|159614|159657.8|159567.8|40
1655474720000|2022-06-17 14:05:20|159679|159589|159798.2|159708.2|159877.5|159763.6|159679|159589|39
1655474730000|2022-06-17 14:05:30|159780.4|159690.4|159779.1|159689.1|159796.6|159699.4|159722.9|159619.6|37
1655474740000|2022-06-17 14:05:40|159779.6|159689.6|159758.4|159668.4|159791.8|159692.8|159740.8|159650.8|40
1655474750000|2022-06-17 14:05:50|159763.4|159673.4|159755.2|159665.2|159763.4|159673.4|159727.1|159637.1|36
1655474760000|2022-06-17 14:06:00|159751.9|159661.9|159729.4|159639.4|159762.2|159672.2|159724.9|159634.9|36
1655474770000|2022-06-17 14:06:10|159732.5|159642.5|159678|159588|159736.8|159646.8|159674|159584|36
1655474780000|2022-06-17 14:06:20|159663.7|159573.7|159675.5|159585.5|159690.7|159600.7|159663.7|159573.7|40
1655474790000|2022-06-17 14:06:30|159687.7|159597.7|159730.7|159640.7|159730.7|159640.7|159676.9|159586.9|38
1655474800000|2022-06-17 14:06:40|159732|159642|159754.8|159664.8|159766|159676|159704|159614|39
1655474810000|2022-06-17 14:06:50|159751.9|159661.9|159737.7|159647.7|159758.8|159668.8|159736.8|159646.8|25
1655474820000|2022-06-17 14:07:00|159744.8|159654.8|159733.6|159643.6|159744.8|159654.8|159712.6|159622.6|37
1655474830000|2022-06-17 14:07:10|159731.7|159641.7|159735.8|159645.8|159751|159661|159723.6|159633.6|37
1655474840000|2022-06-17 14:07:20|159732.5|159642.5|159726.5|159636.5|159744.7|159654.7|159725.4|159635.4|34
1655474850000|2022-06-17 14:07:30|159728|159638|159726.7|159636.7|159732.7|159642.7|159720.6|159630.6|31
1655474860000|2022-06-17 14:07:40|159728.6|159638.6|159754.7|159664.7|159759.8|159669.8|159726.1|159636.1|29
1655474870000|2022-06-17 14:07:50|159752.9|159662.9|159761.2|159671.2|159785.3|159695.3|159752.4|159662.4|34
1655474880000|2022-06-17 14:08:00|159762.5|159672.5|159770.6|159680.6|159775.9|159685.9|159741.5|159651.5|35
1655474890000|2022-06-17 14:08:10|159771.1|159681.1|159734.1|159644.1|159775.5|159685.5|159734.1|159644.1|39
1655474900000|2022-06-17 14:08:20|159716.1|159626.1|159732.9|159642.9|159755.5|159665.5|159708.3|159618.3|38
1655474910000|2022-06-17 14:08:30|159731.8|159641.8|159740.3|159650.3|159744.2|159654.2|159730.4|159640.4|35
1655474920000|2022-06-17 14:08:40|159738.3|159648.3|159750.4|159660.4|159752.7|159662.7|159724.5|159634.5|37
1655474930000|2022-06-17 14:08:50|159751|159661|159759.5|159669.5|159761.9|159671.9|159751|159661|31
1655474940000|2022-06-17 14:09:00|159764.3|159674.3|159753|159663|159766|159676|159742.8|159652.8|33
1655474950000|2022-06-17 14:09:10|159758.2|159668.2|159767|159677|159772.2|159682.2|159750.4|159660.4|39
1655474960000|2022-06-17 14:09:20|159766.5|159676.5|159841|159751|159841|159751|159764.1|159674.1|39
1655474970000|2022-06-17 14:09:30|159846|159756|159842.5|159752.5|159863.6|159773.6|159832|159742|33
1655474980000|2022-06-17 14:09:40|159841.8|159751.8|159834.6|159744.6|159851.4|159761.4|159830.2|159740.2|39
1655474990000|2022-06-17 14:09:50|159835.2|159745.2|159866.8|159776.8|159881.4|159791.4|159830.4|159740.4|35
1655475000000|2022-06-17 14:10:00|159864.4|159774.4|159854.8|159764.8|159864.4|159774.4|159849.5|159759.5|35
1655475010000|2022-06-17 14:10:10|159858.1|159768.1|159841.8|159751.8|159858.1|159768.1|159830.9|159740.9|38
1655475020000|2022-06-17 14:10:20|159847.1|159757.1|159856.5|159766.5|159866.9|159776.9|159847.1|159757.1|36
1655475030000|2022-06-17 14:10:30|159859.3|159769.3|159771.2|159681.2|159860.4|159770.4|159771.2|159681.2|40
1655475040000|2022-06-17 14:10:40|159765.5|159675.5|159784.5|159694.5|159786.7|159696.7|159764.8|159674.8|39
1655475050000|2022-06-17 14:10:50|159785.4|159695.4|159778.7|159688.7|159785.4|159695.4|159725.2|159635.2|39
1655475060000|2022-06-17 14:11:00|159775.3|159685.3|159804.7|159714.7|159810.2|159720.2|159775.3|159685.3|37
1655475070000|2022-06-17 14:11:10|159802.2|159712.2|159809.6|159719.6|159815.5|159725.5|159802.2|159712.2|38
1655475080000|2022-06-17 14:11:20|159812.8|159722.8|159817.4|159727.4|159825.6|159735.6|159810.2|159720.2|33
1655475090000|2022-06-17 14:11:30|159816.7|159726.7|159816.7|159726.7|159822.9|159732.9|159808.4|159718.4|31
1655475100000|2022-06-17 14:11:40|159813.9|159723.9|159808.4|159718.4|159815.6|159725.6|159802|159712|32
1655475110000|2022-06-17 14:11:50|159810.7|159720.7|159815.7|159725.7|159835.8|159745.8|159807.7|159717.7|38
1655475120000|2022-06-17 14:12:00|159812.7|159722.7|159813|159723|159821.5|159731.5|159800.2|159710.2|40
1655475130000|2022-06-17 14:12:10|159812.6|159722.6|159819.5|159729.5|159820.8|159730.8|159797.7|159707.7|35
1655475140000|2022-06-17 14:12:20|159823.1|159733.1|159801.1|159711.1|159823.1|159733.1|159796.7|159706.7|38
1655475150000|2022-06-17 14:12:30|159803.8|159713.8|159833.6|159743.6|159835.4|159745.4|159802.8|159712.8|36
1655475160000|2022-06-17 14:12:40|159832.7|159742.7|159836.7|159746.7|159841.5|159751.5|159817.3|159727.3|38
1655475170000|2022-06-17 14:12:50|159835.7|159745.7|159820.3|159730.3|159838.1|159748.1|159810.4|159720.4|38
1655475180000|2022-06-17 14:13:00|159817.7|159727.7|159826.6|159736.6|159840.1|159750.1|159814.5|159724.5|38
1655475190000|2022-06-17 14:13:10|159826|159736|159796.9|159706.9|159831.1|159741.1|159791.8|159701.8|39
1655475200000|2022-06-17 14:13:20|159796.4|159706.4|159804.1|159714.1|159818.3|159728.3|159796.1|159706.1|36
1655475210000|2022-06-17 14:13:30|159806.1|159716.1|159818.8|159728.8|159819.5|159729.5|159801.8|159711.8|37
1655475220000|2022-06-17 14:13:40|159816.5|159726.5|159806.4|159716.4|159818.7|159728.7|159796.8|159706.8|35
1655475230000|2022-06-17 14:13:50|159812.2|159722.2|159810.9|159720.9|159819.3|159729.3|159808.5|159718.5|36
1655475240000|2022-06-17 14:14:00|159810.6|159720.6|159811.2|159721.2|159812.2|159722.2|159796|159706|34
1655475250000|2022-06-17 14:14:10|159811.1|159721.1|159812.3|159722.3|159813|159723|159802.5|159712.5|30
1655475260000|2022-06-17 14:14:20|159804.8|159714.8|159808.5|159718.5|159812.5|159722.5|159799.4|159709.4|33
1655475270000|2022-06-17 14:14:30|159808.1|159718.1|159808.8|159718.8|159824.3|159734.3|159800.6|159710.6|31
1655475280000|2022-06-17 14:14:40|159812.2|159722.2|159800.3|159710.3|159819.3|159729.3|159789.1|159699.1|40
1655475290000|2022-06-17 14:14:50|159801.6|159711.6|159781.9|159691.9|159805.8|159715.8|159781.9|159691.9|35
1655475300000|2022-06-17 14:15:00|159779.4|159689.4|159723.5|159633.5|159782.6|159692.6|159723.5|159633.5|40
1655475310000|2022-06-17 14:15:10|159725.2|159635.2|159735.6|159645.6|159743.2|159653.2|159715.4|159625.4|35
1655475320000|2022-06-17 14:15:20|159739|159649|159801.8|159711.8|159801.8|159711.8|159736.1|159646.1|37
1655475330000|2022-06-17 14:15:30|159795|159705|159771.2|159681.2|159798.8|159708.8|159771.2|159681.2|38
1655475340000|2022-06-17 14:15:40|159779.3|159689.3|159792.4|159702.4|159792.4|159702.4|159738.4|159648.4|37
1655475350000|2022-06-17 14:15:50|159794.5|159704.5|159826|159736|159826|159736|159792.9|159702.9|39
1655475360000|2022-06-17 14:16:00|159820.1|159730.1|159811.5|159721.5|159824.3|159734.3|159808.8|159718.8|40
1655475370000|2022-06-17 14:16:10|159810.6|159720.6|159836.3|159746.3|159836.3|159746.3|159807|159717|40
1655475380000|2022-06-17 14:16:20|159841.3|159751.3|159853.8|159763.8|159853.8|159763.8|159829.9|159739.9|39
1655475390000|2022-06-17 14:16:30|159848.1|159758.1|159882.7|159792.7|159893.1|159803.1|159844.7|159754.7|37
1655475400000|2022-06-17 14:16:40|159884.3|159794.3|159875.4|159785.4|159895.2|159805.2|159870.7|159780.7|38
1655475410000|2022-06-17 14:16:50|159875.3|159785.3|159901.8|159811.8|159920|159830|159875.3|159785.3|40
1655475420000|2022-06-17 14:17:00|159905|159815|159894.7|159804.7|159907.2|159817.2|159879.6|159789.6|38
1655475430000|2022-06-17 14:17:10|159893.5|159803.5|159866.5|159776.5|159898|159808|159851.7|159761.7|38
1655475440000|2022-06-17 14:17:20|159864.4|159774.4|159869.3|159779.3|159872.1|159782.1|159838.3|159748.3|40
1655475450000|2022-06-17 14:17:30|159868|159778|159871.4|159781.4|159902.5|159812.5|159864.8|159774.8|36
1655475460000|2022-06-17 14:17:40|159874.1|159784.1|159888.7|159798.7|159892.9|159802.9|159872.9|159782.9|39
1655475470000|2022-06-17 14:17:50|159888.1|159798.1|159905.2|159815.2|159907.7|159817.7|159868.6|159778.6|40
1655475480000|2022-06-17 14:18:00|159904.5|159814.5|159882.9|159792.9|159904.5|159814.5|159851.4|159761.4|40
1655475490000|2022-06-17 14:18:10|159887.5|159797.5|159880.2|159790.2|159893.1|159803.1|159864.5|159774.5|37
1655475500000|2022-06-17 14:18:20|159878.2|159788.2|159832.4|159742.4|159883.9|159793.9|159823|159733|39
1655475510000|2022-06-17 14:18:30|159829|159739|159820.7|159730.7|159830.8|159740.8|159809.4|159719.4|39
1655475520000|2022-06-17 14:18:40|159824.7|159734.7|159781.6|159691.6|159839.8|159749.8|159781.6|159691.6|37
1655475530000|2022-06-17 14:18:50|159776.5|159686.5|159817|159727|159823|159733|159776.5|159686.5|37
1655475540000|2022-06-17 14:19:00|159819|159729|159826.6|159736.6|159832.6|159742.6|159819|159729|40
1655475550000|2022-06-17 14:19:10|159824.5|159734.5|159891|159801|159896.1|159806.1|159820.6|159730.6|38
1655475560000|2022-06-17 14:19:20|159890.5|159800.5|159886.1|159796.1|159893.6|159803.6|159885.6|159795.6|24
1655475570000|2022-06-17 14:19:30|159886.9|159796.9|159900.6|159810.6|159900.6|159810.6|159879.3|159789.3|27
1655475580000|2022-06-17 14:19:40|159919.6|159829.6|159975.8|159885.8|159975.8|159885.8|159908.7|159818.7|38
1655475590000|2022-06-17 14:19:50|159970.9|159880.9|159894.7|159804.7|159971.1|159881.1|159892.6|159802.6|39
1655475600000|2022-06-17 14:20:00|159897.3|159807.3|159881.4|159791.4|159897.3|159807.3|159875.1|159785.1|37
1655475610000|2022-06-17 14:20:10|159877.8|159787.8|159883.2|159793.2|159894.5|159804.5|159870.6|159780.6|38
1655475620000|2022-06-17 14:20:20|159884.2|159794.2|159883.1|159793.1|159896.7|159806.7|159882|159792|38
1655475630000|2022-06-17 14:20:30|159884.7|159794.7|159944.4|159854.4|159944.4|159854.4|159884.7|159794.7|37
1655475640000|2022-06-17 14:20:40|159945.6|159855.6|159960|159870|159965.2|159875.2|159934.9|159844.9|39
1655475650000|2022-06-17 14:20:50|159954.9|159864.9|159962|159872|159966|159876|159947.6|159857.6|39
1655475660000|2022-06-17 14:21:00|159962.4|159872.4|159967.3|159877.3|159980.2|159890.2|159939.7|159849.7|40
1655475670000|2022-06-17 14:21:10|159965.8|159875.8|160050.7|159960.7|160054.5|159964.5|159958.5|159868.5|39
1655475680000|2022-06-17 14:21:20|160050.8|159960.8|160046.3|159956.3|160061.4|159971.4|160038.8|159948.8|35
1655475690000|2022-06-17 14:21:30|160047.5|159957.5|160100.5|160010.5|160100.5|160010.5|160045.9|159955.9|36
1655475700000|2022-06-17 14:21:40|160095.8|160005.8|160055.5|159965.5|160096|160006|160034.7|159944.7|37
1655475710000|2022-06-17 14:21:50|160052.9|159962.9|160025.2|159935.2|160058.6|159967.9|160025.2|159928.6|34
1655475720000|2022-06-17 14:22:00|160027.4|159937.4|159998.1|159908.1|160027.4|159937.4|159985.9|159895.9|39
1655475730000|2022-06-17 14:22:10|159998.5|159908.5|160040.2|159950.2|160053.4|159963.4|159990.5|159900.5|38
1655475740000|2022-06-17 14:22:20|160042.8|159952.8|160073.5|159983.5|160103|160013|160039.2|159949.2|35
1655475750000|2022-06-17 14:22:30|160077.9|159987.9|160067.7|159977.7|160078.4|159988.4|160063.4|159973.4|34
1655475760000|2022-06-17 14:22:40|160067.8|159977.8|160046.9|159956.9|160067.8|159977.8|160044.1|159954.1|33
1655475770000|2022-06-17 14:22:50|160046.2|159956.2|159975.7|159885.7|160046.2|159956.2|159975.7|159885.7|39
1655475780000|2022-06-17 14:23:00|159978.4|159888.4|160066.2|159976.2|160072|159982|159977.7|159887.7|38
1655475790000|2022-06-17 14:23:10|160067.2|159977.2|160078|159988|160099.4|160009.4|160067.2|159977.2|35
1655475800000|2022-06-17 14:23:20|160076.8|159986.8|160045|159955|160079.7|159989.7|160030.6|159940.6|37
1655475810000|2022-06-17 14:23:30|160046|159956|159986.6|159896.6|160046|159956|159973.9|159883.9|40
1655475820000|2022-06-17 14:23:40|159986.7|159896.7|159983.8|159853.8|159991.3|159901.3|159962.8|159851.6|40
1655475830000|2022-06-17 14:23:50|159985.3|159855.3|160009.4|159919.4|160014|159924|159959.4|159855.3|40
1655475840000|2022-06-17 14:24:00|160009.6|159919.6|159988.1|159898.1|160016.8|159926.8|159983.1|159874.3|34
1655475850000|2022-06-17 14:24:10|159988.5|159898.5|159985.5|159895.5|159991.9|159901.9|159976.7|159886.7|29
1655475860000|2022-06-17 14:24:20|159985|159895|159983.3|159893.3|159988.7|159898.7|159978.3|159888.3|27
1655475870000|2022-06-17 14:24:30|159982.8|159892.8|159990.4|159900.4|160005.8|159900.9|159979.7|159866|28
1655475880000|2022-06-17 14:24:40|159990|159900|159965.9|159875.9|159995.1|159905.1|159965.9|159875.9|30
1655475890000|2022-06-17 14:24:50|159993.6|159863.6|159976.9|159886.9|159993.6|159898.3|159973.6|159863.6|32
1655475900000|2022-06-17 14:25:00|159978.8|159888.8|159979.8|159889.8|160010.3|159913.1|159971.8|159870.8|34
1655475910000|2022-06-17 14:25:10|159975.7|159885.7|159981.7|159891.7|159981.7|159891.7|159969.2|159879.2|30
1655475920000|2022-06-17 14:25:20|159978.4|159888.4|159963.7|159873.7|159978.4|159888.4|159959.2|159847.3|36
1655475930000|2022-06-17 14:25:30|159957.4|159867.4|159853.6|159763.6|159975.4|159885.4|159851.2|159761.2|37
1655475940000|2022-06-17 14:25:40|159852.5|159762.5|159836.4|159746.4|159868.8|159764.3|159805.4|159708.9|39
1655475950000|2022-06-17 14:25:50|159832.1|159742.1|159788|159698|159841.7|159751.7|159787.1|159686.5|35
1655475960000|2022-06-17 14:26:00|159809.5|159679.5|159826.1|159736.1|159826.1|159736.1|159777.4|159667.1|39
1655475970000|2022-06-17 14:26:10|159825.9|159735.9|159794|159704|159832.9|159742.9|159790.1|159700.1|37
1655475980000|2022-06-17 14:26:20|159801.8|159711.8|159756.9|159666.9|159804.2|159714.2|159756.9|159664.4|37
1655475990000|2022-06-17 14:26:30|159763.7|159673.7|159770.3|159680.3|159782.9|159692.9|159757.3|159649.2|38
1655476000000|2022-06-17 14:26:40|159774.5|159684.5|159780.5|159690.5|159805.5|159704.5|159760.6|159664.3|38
1655476010000|2022-06-17 14:26:50|159794.7|159704.7|159837.8|159747.8|159847.4|159757.4|159789.6|159699.6|36
1655476020000|2022-06-17 14:27:00|159838.8|159748.8|159825.3|159735.3|159848.2|159758.2|159820.9|159730.9|38
1655476030000|2022-06-17 14:27:10|159825.5|159735.5|159830.4|159740.4|159834|159744|159824.7|159734.7|32
1655476040000|2022-06-17 14:27:20|159831.1|159741.1|159817.8|159727.8|159832.2|159742.2|159808.5|159718.5|34
1655476050000|2022-06-17 14:27:30|159815.7|159725.7|159831.8|159741.8|159831.8|159741.8|159812.1|159722.1|36
1655476060000|2022-06-17 14:27:40|159825.1|159735.1|159885.5|159795.5|159894.2|159804.2|159825.1|159735.1|39
1655476070000|2022-06-17 14:27:50|159904.4|159774.4|159805.2|159715.2|159907.7|159795.8|159781.9|159691.9|37
1655476080000|2022-06-17 14:28:00|159801.4|159711.4|159814.4|159724.4|159818.2|159728.2|159797.3|159707.3|39
1655476090000|2022-06-17 14:28:10|159815.4|159725.4|159805|159715|159817.5|159727.5|159804.3|159714.3|36
1655476100000|2022-06-17 14:28:20|159805.3|159715.3|159810.5|159720.5|159812|159722|159800.2|159710.2|38
1655476110000|2022-06-17 14:28:30|159810.9|159720.9|159800.6|159710.6|159813.4|159723.4|159799|159709|39
1655476120000|2022-06-17 14:28:40|159802.3|159712.3|159795|159705|159802.3|159712.3|159791.9|159701.9|33
1655476130000|2022-06-17 14:28:50|159790.7|159700.7|159803.5|159713.5|159805.7|159715.7|159761.5|159671.5|36
1655476140000|2022-06-17 14:29:00|159803.4|159713.4|159807|159717|159815.3|159725.3|159799.4|159709.4|39
1655476150000|2022-06-17 14:29:10|159795.3|159705.3|159820.5|159730.5|159822.9|159732.9|159794.7|159704.7|39
1655476160000|2022-06-17 14:29:20|159816.9|159726.9|159820.4|159730.4|159820.4|159730.4|159807.1|159717.1|39
1655476170000|2022-06-17 14:29:30|159822.1|159732.1|159810.3|159720.3|159828.4|159738.4|159802.3|159712.3|39
1655476180000|2022-06-17 14:29:40|159810.5|159720.5|159820.6|159730.6|159824.3|159734.3|159802.5|159712.5|38
1655476190000|2022-06-17 14:29:50|159820|159730|159760|159670|159822.9|159732.9|159753|159663|40
1655476200000|2022-06-17 14:30:00|159758.4|159668.4|159804|159714|159810.6|159720.6|159754.5|159664.5|40
1655476210000|2022-06-17 14:30:10|159806.2|159716.2|159779.9|159689.9|159806.2|159716.2|159771|159681|38
1655476220000|2022-06-17 14:30:20|159773.6|159683.6|159762.2|159672.2|159776.4|159686.4|159754.3|159664.3|36
1655476230000|2022-06-17 14:30:30|159761.5|159671.5|159758.4|159668.4|159763.3|159673.3|159722.2|159632.2|37
1655476240000|2022-06-17 14:30:40|159761.8|159671.8|159771.1|159681.1|159804.9|159697.3|159761.8|159671.8|37
1655476250000|2022-06-17 14:30:50|159771.3|159681.3|159769.6|159679.6|159794.2|159704.2|159765.4|159675.4|38
1655476260000|2022-06-17 14:31:00|159771.1|159681.1|159758.5|159668.5|159773.3|159683.3|159750.7|159660.7|37
1655476270000|2022-06-17 14:31:10|159761.6|159671.6|159792.7|159702.7|159797.4|159707.4|159761.6|159671.6|38
1655476280000|2022-06-17 14:31:20|159785.3|159695.3|159813.2|159723.2|159813.5|159723.5|159780.9|159690.9|36
1655476290000|2022-06-17 14:31:30|159813.8|159723.8|159816.1|159726.1|159818|159728|159801.1|159711.1|36
1655476300000|2022-06-17 14:31:40|159813.3|159723.3|159814.5|159724.5|159816.1|159726.1|159810.8|159720.8|33
1655476310000|2022-06-17 14:31:50|159813.1|159723.1|159814.4|159724.4|159819.9|159729.9|159802.8|159712.8|38
1655476320000|2022-06-17 14:32:00|159814|159724|159787.6|159697.6|159831.9|159741.9|159774.2|159684.2|37
1655476330000|2022-06-17 14:32:10|159791.8|159701.8|159790.8|159700.8|159809.3|159719.3|159787.5|159697.5|40
1655476340000|2022-06-17 14:32:20|159785.1|159695.1|159783.2|159693.2|159795.2|159705.2|159783.2|159693.2|40
1655476350000|2022-06-17 14:32:30|159782.8|159692.8|159779.9|159689.9|159785.8|159695.8|159768.7|159678.7|40
1655476360000|2022-06-17 14:32:40|159783.3|159693.3|159787.3|159697.3|159789.4|159699.4|159769.1|159679.1|39
1655476370000|2022-06-17 14:32:50|159783.6|159693.6|159789|159699|159797.4|159707.4|159773.6|159683.6|40
1655476380000|2022-06-17 14:33:00|159791.4|159701.4|159789.4|159699.4|159802.9|159712.9|159779.7|159689.7|39
1655476390000|2022-06-17 14:33:10|159789.6|159699.6|159801.4|159711.4|159801.4|159711.4|159784.7|159694.7|40
1655476400000|2022-06-17 14:33:20|159830.9|159700.9|159768.3|159678.3|159833.5|159723.5|159768.3|159678.3|40
1655476410000|2022-06-17 14:33:30|159783.4|159693.4|159774.7|159684.7|159805|159710.5|159773.1|159660.3|40
1655476420000|2022-06-17 14:33:40|159775|159685|159802.3|159712.3|159802.3|159712.3|159771|159681|40
1655476430000|2022-06-17 14:33:50|159801.6|159711.6|159822.4|159732.4|159822.8|159732.8|159777.8|159687.8|40
1655476440000|2022-06-17 14:34:00|159824.6|159734.6|159843.1|159713.1|159845.9|159742.8|159815.8|159708.8|33
1655476450000|2022-06-17 14:34:10|159843.2|159713.2|159827.9|159737.9|159846.9|159739.9|159820.4|159713.2|34
1655476460000|2022-06-17 14:34:20|159827.1|159737.1|159836|159746|159836|159746|159824.8|159734.8|32
1655476470000|2022-06-17 14:34:30|159834.3|159744.3|159870.8|159780.8|159870.8|159780.8|159827.1|159737.1|37
1655476480000|2022-06-17 14:34:40|159884.4|159754.4|159920|159830|159927.6|159830|159880.4|159754.4|38
1655476490000|2022-06-17 14:34:50|159910.6|159820.6|159921.3|159831.3|159921.8|159831.8|159899.2|159809.2|39
1655476500000|2022-06-17 14:35:00|159916.8|159826.8|159936.9|159846.9|159941.8|159851.8|159916.8|159826.8|38
1655476510000|2022-06-17 14:35:10|159939.4|159849.4|159953|159863|159960.8|159870.8|159935.4|159845.4|37
1655476520000|2022-06-17 14:35:20|159955.8|159865.8|159958.3|159868.3|159978.6|159888.6|159952.7|159862.7|39
1655476530000|2022-06-17 14:35:30|159964.1|159874.1|159983.2|159893.2|159991|159895|159964.1|159861|40
1655476540000|2022-06-17 14:35:40|159981.3|159891.3|159963.1|159873.1|159988.3|159898.3|159962.4|159872.4|36
1655476550000|2022-06-17 14:35:50|159974.8|159884.8|159995.9|159905.9|159995.9|159905.9|159967.5|159877.5|40
1655476560000|2022-06-17 14:36:00|159995.1|159905.1|159983.7|159893.7|159996.3|159906.3|159971.6|159881.6|35
1655476570000|2022-06-17 14:36:10|159987.3|159897.3|159993.1|159903.1|159993.8|159903.8|159976.2|159886.2|35
1655476580000|2022-06-17 14:36:20|159994.9|159904.9|159945.5|159855.5|159996.5|159906.5|159945.5|159855.5|37
1655476590000|2022-06-17 14:36:30|159943.8|159853.8|159941.9|159851.9|159966.5|159876.5|159920.6|159830.6|37
1655476600000|2022-06-17 14:36:40|159941.1|159851.1|159947.3|159857.3|159958.2|159868.2|159923.2|159833.2|38
1655476610000|2022-06-17 14:36:50|159947.6|159857.6|159944.8|159854.8|159952.7|159862.7|159932.7|159842.7|39
1655476620000|2022-06-17 14:37:00|159947.4|159857.4|159978.5|159888.5|159986.2|159896.2|159947.4|159857.4|39
1655476630000|2022-06-17 14:37:10|159971.9|159881.9|159966.4|159876.4|159983.9|159893.9|159948.3|159858.3|37
1655476640000|2022-06-17 14:37:20|159967|159877|159970.7|159880.7|159973.5|159883.5|159961.8|159871.8|37
1655476650000|2022-06-17 14:37:30|159970.8|159880.8|159965.5|159875.5|159973.4|159883.4|159946.3|159856.3|38
1655476660000|2022-06-17 14:37:40|159952.5|159862.5|159902|159812|159952.5|159862.5|159894.7|159804.7|38
1655476670000|2022-06-17 14:37:50|159901.5|159811.5|159864.1|159774.1|159919.2|159811.5|159857.8|159767.8|34
1655476680000|2022-06-17 14:38:00|159868.6|159778.6|159833.7|159743.7|159868.6|159778.6|159833.7|159743.7|37
1655476690000|2022-06-17 14:38:10|159839.8|159749.8|159848.3|159758.3|159849.9|159759.9|159825.4|159735.4|40
1655476700000|2022-06-17 14:38:20|159849.9|159759.9|159847.1|159757.1|159863|159773|159846.9|159756.9|38
1655476710000|2022-06-17 14:38:30|159845.4|159755.4|159834.1|159744.1|159850.9|159760.9|159834.1|159744.1|39
1655476720000|2022-06-17 14:38:40|159836.9|159746.9|159834.2|159744.2|159846.2|159756.2|159829.9|159739.9|40
1655476730000|2022-06-17 14:38:50|159834.8|159744.8|159834.8|159744.8|159838.6|159748.6|159828.6|159738.6|38
1655476740000|2022-06-17 14:39:00|159834.5|159744.5|159846.6|159756.6|159857|159767|159834.5|159744.5|40
1655476750000|2022-06-17 14:39:10|159848.6|159758.6|159837.4|159747.4|159851.6|159761.6|159822|159732|40
1655476760000|2022-06-17 14:39:20|159836.6|159746.6|159843.5|159753.5|159844.3|159754.3|159832.2|159742.2|37
1655476770000|2022-06-17 14:39:30|159843.1|159753.1|159840.8|159750.8|159843.1|159753.1|159832.1|159742.1|38
1655476780000|2022-06-17 14:39:40|159840|159750|159843.4|159753.4|159851.6|159761.6|159838.5|159748.5|36
1655476790000|2022-06-17 14:39:50|159843|159753|159843.8|159753.8|159854.5|159764.5|159842.7|159752.7|38
1655476800000|2022-06-17 14:40:00|159842.5|159752.5|159855.7|159765.7|159857.6|159767.6|159842.5|159752.5|38
1655476810000|2022-06-17 14:40:10|159855.1|159765.1|159838.3|159748.3|159855.1|159765.1|159834.1|159744.1|39
1655476820000|2022-06-17 14:40:20|159837.7|159747.7|159839|159749|159846.4|159756.4|159833.6|159743.6|38
1655476830000|2022-06-17 14:40:30|159840.1|159750.1|159841.6|159751.6|159848|159758|159840.1|159750.1|35
1655476840000|2022-06-17 14:40:40|159840.3|159750.3|159847.1|159757.1|159848.5|159758.5|159834.6|159744.6|33
1655476850000|2022-06-17 14:40:50|159848.1|159758.1|159848.6|159758.6|159849.1|159759.1|159837.7|159747.7|38
1655476860000|2022-06-17 14:41:00|159846.8|159756.8|159853.9|159763.9|159858.9|159768.9|159844.8|159754.8|40
1655476870000|2022-06-17 14:41:10|159853.2|159763.2|159870|159780|159870|159780|159846.4|159756.4|38
1655476880000|2022-06-17 14:41:20|159870.2|159780.2|159869.6|159779.6|159875.8|159785.8|159864.2|159774.2|35
1655476890000|2022-06-17 14:41:30|159869.8|159779.8|159878.1|159788.1|159879.1|159789.1|159865|159775|34
1655476900000|2022-06-17 14:41:40|159878.6|159788.6|159883.4|159793.4|159883.4|159793.4|159873.2|159783.2|26
1655476910000|2022-06-17 14:41:50|159882.4|159792.4|159874.4|159784.4|159882.4|159792.4|159866.9|159776.9|29
1655476920000|2022-06-17 14:42:00|159873.8|159783.8|159867.2|159777.2|159876.1|159786.1|159867.2|159777.2|30
1655476930000|2022-06-17 14:42:10|159870.9|159780.9|159877.6|159787.6|159877.6|159787.6|159865.5|159775.5|25
1655476940000|2022-06-17 14:42:20|159880.4|159790.4|159872|159782|159880.4|159790.4|159872|159782|35
1655476950000|2022-06-17 14:42:30|159872.1|159782.1|159871.6|159781.6|159875.2|159785.2|159871|159781|27
1655476960000|2022-06-17 14:42:40|159869.5|159779.5|159868|159778|159871.4|159781.4|159868|159778|11
1655476970000|2022-06-17 14:42:50|159870.7|159780.7|159863.4|159773.4|159881.2|159791.2|159854.3|159764.3|31
1655476980000|2022-06-17 14:43:00|159860.3|159770.3|159902.1|159812.1|159906.3|159816.3|159857.2|159767.2|38
1655476990000|2022-06-17 14:43:10|159899.9|159809.9|159887.5|159797.5|159923.1|159833.1|159881.2|159791.2|40
1655477000000|2022-06-17 14:43:20|159901.6|159811.6|159895.6|159805.6|159928.5|159838.5|159880|159790|39
1655477010000|2022-06-17 14:43:30|159899.6|159809.6|159874.9|159784.9|159921.2|159831.2|159864.5|159774.5|38
1655477020000|2022-06-17 14:43:40|159873.7|159783.7|159849.9|159759.9|159874.1|159784.1|159844.7|159754.7|40
1655477030000|2022-06-17 14:43:50|159850.2|159760.2|159846.6|159756.6|159862.3|159772.3|159844.1|159754.1|35
1655477040000|2022-06-17 14:44:00|159845.1|159755.1|159863.8|159773.8|159871.7|159781.7|159838.2|159748.2|38
1655477050000|2022-06-17 14:44:10|159863.1|159773.1|159849.2|159759.2|159863.1|159773.1|159843.8|159753.8|40
1655477060000|2022-06-17 14:44:20|159850.3|159760.3|159874.1|159784.1|159881.3|159791.3|159850.3|159760.3|39
1655477070000|2022-06-17 14:44:30|159879.8|159789.8|159822.9|159732.9|159879.8|159789.8|159808.1|159718.1|38
1655477080000|2022-06-17 14:44:40|159824|159734|159793.5|159703.5|159835.8|159745.8|159783.6|159693.6|36
1655477090000|2022-06-17 14:44:50|159796.9|159706.9|159775.8|159685.8|159797.3|159707.3|159763.7|159673.7|36
1655477100000|2022-06-17 14:45:00|159775.3|159685.3|159807.8|159717.8|159816.2|159726.2|159773.7|159683.7|38
1655477110000|2022-06-17 14:45:10|159807|159717|159804.6|159714.6|159816.3|159726.3|159796.9|159706.9|40
1655477120000|2022-06-17 14:45:20|159804.3|159714.3|159845.2|159755.2|159845.9|159755.9|159804.3|159714.3|37
1655477130000|2022-06-17 14:45:30|159851.7|159761.7|159869.7|159779.7|159871.2|159781.2|159851.7|159761.7|34
1655477140000|2022-06-17 14:45:40|159870.2|159780.2|159875.8|159785.8|159877.3|159787.3|159862.1|159772.1|36
1655477150000|2022-06-17 14:45:50|159873|159783|159855.8|159765.8|159876.5|159786.5|159846|159756|38
1655477160000|2022-06-17 14:46:00|159851.6|159761.6|159856.2|159766.2|159856.2|159766.2|159846.8|159756.8|39
1655477170000|2022-06-17 14:46:10|159856.6|159766.6|159860.3|159770.3|159866|159776|159854.2|159764.2|36
1655477180000|2022-06-17 14:46:20|159862.1|159772.1|159839|159749|159865.6|159775.6|159837.9|159747.9|32
1655477190000|2022-06-17 14:46:30|159844.1|159754.1|159865.6|159775.6|159871.6|159781.6|159842.5|159752.5|40
1655477200000|2022-06-17 14:46:40|159867.3|159777.3|159852.4|159762.4|159867.3|159777.3|159835.4|159745.4|37
1655477210000|2022-06-17 14:46:50|159850.2|159760.2|159848.8|159758.8|159857.3|159767.3|159835.3|159745.3|37
1655477220000|2022-06-17 14:47:00|159850.4|159760.4|159852|159762|159856.6|159766.6|159834.6|159744.6|35
1655477230000|2022-06-17 14:47:10|159852.2|159762.2|159859.6|159769.6|159869|159779|159836|159746|36
1655477240000|2022-06-17 14:47:20|159863.5|159773.5|159868.6|159778.6|159868.6|159778.6|159859.5|159769.5|35
1655477250000|2022-06-17 14:47:30|159868.5|159778.5|159860.8|159770.8|159871.1|159781.1|159858.7|159768.7|31
1655477260000|2022-06-17 14:47:40|159863.5|159773.5|159864.8|159774.8|159864.8|159774.8|159859.9|159769.9|21
1655477270000|2022-06-17 14:47:50|159862.6|159772.6|159865|159775|159867.6|159777.6|159862.6|159772.6|21
1655477280000|2022-06-17 14:48:00|159863.2|159773.2|159865|159775|159865|159775|159859.3|159769.3|21
1655477290000|2022-06-17 14:48:10|159864.8|159774.8|159869.5|159779.5|159873.1|159783.1|159847|159757|32
1655477300000|2022-06-17 14:48:20|159867.1|159777.1|159892.3|159802.3|159893.6|159803.6|159840.6|159750.6|37
1655477310000|2022-06-17 14:48:30|159894.9|159804.9|159921.5|159831.5|159930.2|159840.2|159892.8|159802.8|36
1655477320000|2022-06-17 14:48:40|159917.5|159827.5|159906.5|159816.5|159917.5|159827.5|159894.1|159804.1|36
1655477330000|2022-06-17 14:48:50|159897.2|159807.2|159900.7|159810.7|159909.5|159819.5|159892.8|159802.8|35
1655477340000|2022-06-17 14:49:00|159901.5|159811.5|159907.3|159817.3|159923.8|159833.8|159888.9|159798.9|38
1655477350000|2022-06-17 14:49:10|159907.8|159817.8|159905|159815|159913.8|159823.8|159897.2|159807.2|38
1655477360000|2022-06-17 14:49:20|159903.3|159813.3|159907.3|159817.3|159913.5|159823.5|159890.5|159800.5|35
1655477370000|2022-06-17 14:49:30|159907.1|159817.1|159884.4|159794.4|159909.3|159819.3|159878.5|159788.5|39
1655477380000|2022-06-17 14:49:40|159886.5|159796.5|159898.5|159808.5|159898.5|159808.5|159869.4|159779.4|39
1655477390000|2022-06-17 14:49:50|159892.4|159802.4|159906|159816|159913.5|159823.5|159888.7|159798.7|38
1655477400000|2022-06-17 14:50:00|159909.3|159819.3|159919.7|159829.7|159927.2|159837.2|159909|159819|40
1655477410000|2022-06-17 14:50:10|159920.6|159830.6|159904.3|159814.3|159923.4|159833.4|159899|159809|37
1655477420000|2022-06-17 14:50:20|159902.2|159812.2|159884.8|159794.8|159902.4|159812.2|159883.5|159772.4|35
1655477430000|2022-06-17 14:50:30|159886.6|159796.6|159864|159774|159888.4|159798.4|159860.9|159770.9|34
1655477440000|2022-06-17 14:50:40|159862.4|159772.4|159887.3|159797.3|159887.3|159797.3|159847.1|159757.1|39
1655477450000|2022-06-17 14:50:50|159883.9|159793.9|159869.6|159779.6|159886.1|159796.1|159864.7|159774.7|40
1655477460000|2022-06-17 14:51:00|159868.6|159778.6|159871.8|159781.8|159881.8|159791.8|159867.9|159777.9|39
1655477470000|2022-06-17 14:51:10|159868.7|159778.7|159874.8|159784.8|159882.1|159792.1|159868.2|159778.2|39
1655477480000|2022-06-17 14:51:20|159881.9|159791.9|159874.5|159784.5|159884.4|159794.4|159871.3|159781.3|39
1655477490000|2022-06-17 14:51:30|159873.6|159783.6|159893.3|159803.3|159893.3|159803.3|159871.3|159781.3|39
1655477500000|2022-06-17 14:51:40|159890|159800|159875.3|159785.3|159891.8|159801.8|159874.3|159784.3|40
1655477510000|2022-06-17 14:51:50|159884.2|159794.2|159905.5|159815.5|159905.5|159815.5|159880.6|159790.6|39
1655477520000|2022-06-17 14:52:00|159908.1|159818.1|159912.3|159822.3|159916.7|159826.7|159901.3|159811.3|37
1655477530000|2022-06-17 14:52:10|159909.5|159819.5|159921.4|159831.4|159927.9|159837.9|159903.7|159813.7|37
1655477540000|2022-06-17 14:52:20|159921.8|159831.8|159885.9|159795.9|159925.3|159835.3|159877.2|159787.2|37
1655477550000|2022-06-17 14:52:30|159892.7|159802.7|159882.7|159792.7|159892.7|159802.7|159873.4|159783.4|37
1655477560000|2022-06-17 14:52:40|159882.3|159792.3|159919.3|159829.3|159922.8|159832.8|159879.7|159789.7|39
1655477570000|2022-06-17 14:52:50|159924.6|159834.6|159910.5|159820.5|159926.3|159836.3|159908.2|159818.2|40
1655477580000|2022-06-17 14:53:00|159909.8|159819.8|159953.7|159863.7|159958.2|159868.2|159906.7|159816.7|40
1655477590000|2022-06-17 14:53:10|159954.8|159864.8|159981.8|159851.8|159981.8|159878.8|159935.7|159845.7|39
1655477600000|2022-06-17 14:53:20|159967.2|159877.2|159937.7|159847.7|159969.5|159879.5|159937.7|159847.7|40
1655477610000|2022-06-17 14:53:30|159933|159843|159948.3|159858.3|159948.3|159858.3|159929.7|159839.7|39
1655477620000|2022-06-17 14:53:40|159951.6|159861.6|159971.7|159881.7|159974.8|159884.8|159940.7|159850.7|40
1655477630000|2022-06-17 14:53:50|159987.6|159857.6|159962.9|159872.9|159987.6|159877.2|159953.1|159857.6|36
1655477640000|2022-06-17 14:54:00|159962.6|159872.6|159935.2|159845.2|159967.4|159877.4|159935.2|159845.2|38
1655477650000|2022-06-17 14:54:10|159933.3|159843.3|159955.8|159865.8|159955.8|159865.8|159930.3|159840.3|39
1655477660000|2022-06-17 14:54:20|159944.9|159854.9|159961.2|159871.2|159980.4|159890.4|159944.9|159854.9|40
1655477670000|2022-06-17 14:54:30|159958.9|159868.9|159981.9|159891.9|159982.8|159892.8|159957.2|159867.2|39
1655477680000|2022-06-17 14:54:40|159983.5|159893.5|159969.3|159879.3|159984.1|159894.1|159961.2|159871.2|39
1655477690000|2022-06-17 14:54:50|159971.8|159881.8|159993.2|159903.2|160025.9|159913|159967.9|159877.9|38
1655477700000|2022-06-17 14:55:00|159988.1|159898.1|159919|159829|159988.7|159898.7|159912.3|159822.3|40
1655477710000|2022-06-17 14:55:10|159927.5|159837.5|159928.1|159838.1|159935.9|159845.9|159925.4|159835.4|39
1655477720000|2022-06-17 14:55:20|159927.2|159837.2|159928.8|159838.8|159929.9|159839.9|159919.3|159829.3|39
1655477730000|2022-06-17 14:55:30|159929.8|159839.8|159925.3|159835.3|159939|159839.8|159912.2|159809|37
1655477740000|2022-06-17 14:55:40|159923.2|159833.2|159938.9|159848.9|159941.6|159851.6|159919.7|159829.7|38
1655477750000|2022-06-17 14:55:50|159943.2|159853.2|159893.6|159803.6|159951.7|159861.7|159893.6|159803.6|37
1655477760000|2022-06-17 14:56:00|159887.9|159797.9|159883.9|159793.9|159906|159816|159882.4|159792.4|39
1655477770000|2022-06-17 14:56:10|159882.4|159792.4|159861.8|159771.8|159882.4|159792.4|159861.8|159771.8|39
1655477780000|2022-06-17 14:56:20|159864.7|159774.7|159858.6|159768.6|159869.2|159779.2|159850.3|159760.3|38
1655477790000|2022-06-17 14:56:30|159864.8|159774.8|159853.1|159763.1|159869.3|159779.3|159851.5|159761.5|39
1655477800000|2022-06-17 14:56:40|159855.3|159765.3|159859.2|159769.2|159868.9|159778.9|159845.3|159755.3|39
1655477810000|2022-06-17 14:56:50|159866.7|159776.7|159858.9|159768.9|159868.1|159778.1|159857.2|159767.2|39
1655477820000|2022-06-17 14:57:00|159858.1|159768.1|159869.1|159779.1|159871.8|159781.8|159856.9|159766.9|30
1655477830000|2022-06-17 14:57:10|159868|159778|159880.1|159790.1|159884.7|159794.7|159867.8|159777.8|38
1655477840000|2022-06-17 14:57:20|159879.3|159789.3|159901.1|159811.1|159903.1|159813.1|159879.3|159789.3|39
1655477850000|2022-06-17 14:57:30|159903.7|159813.7|159926.4|159796.4|159942.3|159835.3|159893.6|159796.4|39
1655477860000|2022-06-17 14:57:40|159904.2|159814.2|159963|159873|159963|159873|159904.2|159814.2|40
1655477870000|2022-06-17 14:57:50|159965.2|159875.2|159974.7|159884.7|159980.9|159890.9|159965.2|159875.2|38
1655477880000|2022-06-17 14:58:00|159975.8|159885.8|159963.8|159873.8|159975.8|159885.8|159957.5|159867.5|36
1655477890000|2022-06-17 14:58:10|159963.3|159873.3|159971.6|159881.6|159974.6|159884.6|159950.2|159860.2|40
1655477900000|2022-06-17 14:58:20|159977.1|159887.1|159976.1|159886.1|159978|159888|159970.5|159880.5|32
1655477910000|2022-06-17 14:58:30|159976.5|159886.5|159970.7|159880.7|159986.1|159896.1|159953.8|159863.8|40
1655477920000|2022-06-17 14:58:40|159981.3|159891.3|159980.8|159890.8|159987.9|159897.9|159978.7|159888.7|35
1655477930000|2022-06-17 14:58:50|159978.1|159888.1|159945.8|159855.8|159981.6|159891.6|159945.8|159855.8|40
1655477940000|2022-06-17 14:59:00|159947|159857|159954.2|159864.2|159957.8|159867.8|159947|159857|36
1655477950000|2022-06-17 14:59:10|159955.2|159865.2|159988|159898|159988.5|159898.5|159941.6|159851.6|38
1655477960000|2022-06-17 14:59:20|159988.8|159898.8|159974.7|159884.7|159997.7|159907.7|159968|159878|40
1655477970000|2022-06-17 14:59:30|159975.7|159885.7|160013.9|159923.9|160025.7|159935.7|159975.7|159885.7|38
1655477980000|2022-06-17 14:59:40|160005.2|159915.2|159950.1|159860.1|160005.2|159915.2|159950.1|159860.1|38
1655477990000|2022-06-17 14:59:50|159957.4|159867.4|159948|159858|159958.4|159868.4|159934.9|159844.9|37
1655478000000|2022-06-17 15:00:00|159948.3|159858.3|159962.6|159872.6|159963.3|159873.3|159941.7|159851.7|34
1655478010000|2022-06-17 15:00:10|159961|159871|160034.4|159944.4|160034.4|159944.4|159961|159871|40
1655478020000|2022-06-17 15:00:20|160029.4|159939.4|160023.7|159933.7|160037.7|159947.7|160015.2|159925.2|39
1655478030000|2022-06-17 15:00:30|160032.1|159942.1|160030.2|159940.2|160042|159952|160025.6|159935.6|40
1655478040000|2022-06-17 15:00:40|160031.1|159941.1|160062.1|159972.1|160063.4|159973.4|160030.1|159940.1|39
1655478050000|2022-06-17 15:00:50|160064.7|159974.7|160064.9|159974.9|160080.1|159990.1|160061.8|159971.8|39
1655478060000|2022-06-17 15:01:00|160066.2|159976.2|160076.3|159986.3|160091.8|160001.8|160058.5|159968.5|40
1655478070000|2022-06-17 15:01:10|160056.9|159966.9|160058.1|159968.1|160060.1|159970.1|160036.9|159946.9|38
1655478080000|2022-06-17 15:01:20|160057.4|159967.4|160045|159955|160073.3|159983.3|160045|159955|38
1655478090000|2022-06-17 15:01:30|160029.5|159939.5|159999.3|159909.3|160029.5|159939.5|159993.3|159903.3|38
1655478100000|2022-06-17 15:01:40|159995.5|159905.5|159996|159906|159997.4|159907.4|159983.1|159893.1|40
1655478110000|2022-06-17 15:01:50|159998.5|159908.5|159976.4|159886.4|159998.5|159908.5|159972.9|159882.9|40
1655478120000|2022-06-17 15:02:00|159978|159888|159975|159885|159982.8|159892.8|159959.6|159869.6|40
1655478130000|2022-06-17 15:02:10|159971.7|159881.7|159915.2|159825.2|159972.2|159882.2|159915.2|159825.2|36
1655478140000|2022-06-17 15:02:20|159917.2|159827.2|159904.5|159814.5|159929.9|159839.9|159902.5|159812.5|39
1655478150000|2022-06-17 15:02:30|159905.1|159815.1|159898|159808|159921.1|159831.1|159898|159808|40
1655478160000|2022-06-17 15:02:40|159892.5|159802.5|159871.8|159781.8|159917.3|159827.3|159864.5|159774.5|39
1655478170000|2022-06-17 15:02:50|159878|159788|159865.7|159775.7|159894.5|159804.5|159858.5|159756.5|39
1655478180000|2022-06-17 15:03:00|159869.8|159779.8|159942.4|159852.4|159979|159889|159869.8|159779.8|40
1655478190000|2022-06-17 15:03:10|159951|159861|159944.7|159854.7|159954.3|159864.3|159937|159847|39
1655478200000|2022-06-17 15:03:20|159941.4|159851.4|159942.6|159852.6|159964.3|159861.4|159940.5|159834.3|38
1655478210000|2022-06-17 15:03:30|159951.1|159861.1|159943.3|159853.3|159951.6|159861.6|159933.4|159843.4|38
1655478220000|2022-06-17 15:03:40|159939.6|159849.6|159934.5|159844.5|159951.2|159855.8|159930.2|159821.2|40
1655478230000|2022-06-17 15:03:50|159934.3|159844.3|159899.4|159809.4|159948.2|159858.2|159888|159798|39
1655478240000|2022-06-17 15:04:00|159919.2|159829.2|159927.7|159837.7|159932|159842|159910.8|159820.8|40
1655478250000|2022-06-17 15:04:10|159918.4|159828.4|159900.7|159810.7|159918.4|159828.4|159890.5|159800.5|38
1655478260000|2022-06-17 15:04:20|159899.5|159809.5|159883.9|159793.9|159899.5|159809.5|159873.4|159783.4|31
1655478270000|2022-06-17 15:04:30|159889.8|159799.8|159891.6|159801.6|159897.7|159807.7|159886.6|159796.6|37
1655478280000|2022-06-17 15:04:40|159888.6|159798.6|159884.8|159794.8|159897.1|159807.1|159881.7|159791.7|25
1655478290000|2022-06-17 15:04:50|159885.4|159795.4|159929.2|159839.2|159929.2|159839.2|159877.6|159787.6|35
1655478300000|2022-06-17 15:05:00|159933|159843|159929.1|159839.1|159933|159843|159920.5|159830.5|35
1655478310000|2022-06-17 15:05:10|159923.1|159833.1|159932.8|159842.8|159932.9|159842.9|159921.3|159831.3|32
1655478320000|2022-06-17 15:05:20|159930.9|159840.9|159924.7|159834.7|159931.8|159841.8|159924.7|159834.7|23
1655478330000|2022-06-17 15:05:30|159938.5|159848.5|159929.6|159839.6|159948.4|159848.5|159919.8|159817.6|35
1655478340000|2022-06-17 15:05:40|159928.2|159838.2|159929.4|159839.4|159936.1|159846.1|159921|159831|29
1655478350000|2022-06-17 15:05:50|159929.2|159839.2|159924.5|159834.5|159934|159844|159917.5|159827.5|28
1655478360000|2022-06-17 15:06:00|159921.6|159831.6|159877.8|159787.8|159927|159837|159870.9|159780.9|35
1655478370000|2022-06-17 15:06:10|159877.5|159787.5|159875.1|159785.1|159878.5|159788.5|159870.2|159780.2|26
1655478380000|2022-06-17 15:06:20|159873.2|159783.2|159872.5|159782.5|159874.6|159784.6|159871.3|159781.3|25
1655478390000|2022-06-17 15:06:30|159873.6|159783.6|159808.5|159678.5|159874.3|159784.3|159771.8|159641.8|33
1655478400000|2022-06-17 15:06:40|159817|159687|159809.6|159719.6|159826.2|159721|159799.8|159685.1|34
1655478410000|2022-06-17 15:06:50|159810.7|159720.7|159796.3|159706.3|159810.7|159720.7|159790.5|159700.5|33
1655478420000|2022-06-17 15:07:00|159797.2|159707.2|159857.2|159767.2|159857.2|159767.2|159782.7|159692.7|36
1655478430000|2022-06-17 15:07:10|159872.1|159782.1|159831.9|159741.9|159872.1|159782.1|159822.9|159732.9|40
1655478440000|2022-06-17 15:07:20|159827.8|159737.8|159816.2|159726.2|159875|159785|159809.7|159719.7|40
1655478450000|2022-06-17 15:07:30|159821.1|159731.1|159695.4|159605.4|159839.6|159736|159673.5|159583.5|40
1655478460000|2022-06-17 15:07:40|159699.7|159609.7|159728.1|159638.1|159758.2|159649.6|159698.5|159608.5|40
1655478470000|2022-06-17 15:07:50|159749.7|159619.7|159665.8|159535.8|159749.7|159633.7|159652.4|159534.1|40
1655478480000|2022-06-17 15:08:00|159667.7|159537.7|159656.5|159566.5|159683|159570.2|159655.4|159532.1|40
1655478490000|2022-06-17 15:08:10|159654.9|159564.9|159668.8|159578.8|159683.9|159580.1|159654.9|159549.1|40
1655478500000|2022-06-17 15:08:20|159676.4|159586.4|159688.5|159598.5|159709.2|159603.2|159668.8|159568.4|40
1655478510000|2022-06-17 15:08:30|159688.3|159598.3|159673.5|159583.5|159721.5|159606|159664.2|159564.4|39
1655478520000|2022-06-17 15:08:40|159679.5|159589.5|159640.9|159550.9|159697.6|159589.5|159640.9|159538.6|36
1655478530000|2022-06-17 15:08:50|159641.2|159551.2|159697.2|159607.2|159699.3|159609.3|159638.1|159537.7|36
1655478540000|2022-06-17 15:09:00|159695|159605|159687.5|159597.5|159704.7|159606.9|159669.8|159569.6|40
1655478550000|2022-06-17 15:09:10|159685.7|159595.7|159683.6|159593.6|159707.9|159599.8|159673|159577.9|36
1655478560000|2022-06-17 15:09:20|159683.4|159593.4|159688.7|159558.7|159696|159595.3|159668.9|159558.6|35
1655478570000|2022-06-17 15:09:30|159691.2|159561.2|159663.7|159573.7|159699.3|159582.6|159663.1|159558.2|38
1655478580000|2022-06-17 15:09:40|159664.2|159574.2|159658.7|159568.7|159668.9|159578.9|159654.9|159564.9|38
1655478590000|2022-06-17 15:09:50|159654|159564|159661.9|159571.9|159685.9|159575.7|159652.9|159555.1|39
1655478600000|2022-06-17 15:10:00|159657.5|159567.5|159672.3|159582.3|159682.8|159584.4|159650.3|159551.6|38
1655478610000|2022-06-17 15:10:10|159673.4|159583.4|159730.5|159640.5|159734.1|159644.1|159673.4|159583.4|38
1655478620000|2022-06-17 15:10:20|159729.8|159639.8|159736.3|159646.3|159744.9|159654.9|159727.1|159637.1|38
1655478630000|2022-06-17 15:10:30|159733.7|159643.7|159744.9|159654.9|159746.5|159656.5|159731.6|159641.6|38
1655478640000|2022-06-17 15:10:40|159745.2|159655.2|159727.3|159637.3|159753.6|159663.6|159727.3|159637.3|35
1655478650000|2022-06-17 15:10:50|159724.3|159634.3|159731.8|159641.8|159736.5|159646.5|159724.3|159634.3|40
1655478660000|2022-06-17 15:11:00|159732.7|159642.7|159739|159649|159741.4|159651.4|159730.2|159640.2|37
1655478670000|2022-06-17 15:11:10|159739.2|159649.2|159732.2|159642.2|159739.2|159649.2|159729.5|159639.5|36
1655478680000|2022-06-17 15:11:20|159733.1|159643.1|159791.6|159701.6|159794.7|159704.7|159724.7|159634.7|38
1655478690000|2022-06-17 15:11:30|159789.6|159699.6|159785.6|159695.6|159792.6|159702.6|159780.1|159690.1|39
1655478700000|2022-06-17 15:11:40|159785.5|159695.5|159786.3|159696.3|159790.2|159700.2|159780.9|159690.9|41
1655478710000|2022-06-17 15:11:50|159786.5|159696.5|159787.6|159697.6|159798.9|159708.9|159784.5|159694.5|32
1655478720000|2022-06-17 15:12:00|159777.7|159687.7|159783.3|159693.3|159793.1|159703.1|159777.7|159687.7|40
1655478730000|2022-06-17 15:12:10|159778.6|159688.6|159778.2|159688.2|159785.8|159695.8|159776.8|159686.8|39
1655478740000|2022-06-17 15:12:20|159787.2|159697.2|159810.1|159720.1|159810.3|159720.3|159781.5|159691.5|38
1655478750000|2022-06-17 15:12:30|159811.4|159721.4|159808.8|159718.8|159813.6|159723.6|159803.9|159713.9|38
1655478760000|2022-06-17 15:12:40|159807.5|159717.5|159794.3|159704.3|159810.4|159720.4|159792.4|159702.4|36
1655478770000|2022-06-17 15:12:50|159794.1|159704.1|159809.6|159719.6|159810.8|159720.8|159792.4|159702.4|37
1655478780000|2022-06-17 15:13:00|159807.8|159717.8|159793.1|159703.1|159812.9|159722.9|159791.5|159701.5|39
1655478790000|2022-06-17 15:13:10|159793.7|159703.7|159792.1|159702.1|159801.9|159711.9|159788.6|159698.6|38
1655478800000|2022-06-17 15:13:20|159793.6|159703.6|159804.8|159714.8|159805.5|159715.5|159788.6|159698.6|38
1655478810000|2022-06-17 15:13:30|159802.1|159712.1|159803.7|159713.7|159809.1|159719.1|159802.1|159712.1|33
1655478820000|2022-06-17 15:13:40|159803.9|159713.9|159802.9|159712.9|159807.5|159717.5|159800.3|159710.3|32
1655478830000|2022-06-17 15:13:50|159799.9|159709.9|159797.2|159707.2|159806.4|159716.4|159792.5|159702.5|37
1655478840000|2022-06-17 15:14:00|159796|159706|159786.9|159696.9|159799.4|159709.4|159786.7|159696.7|38
1655478850000|2022-06-17 15:14:10|159786.4|159696.4|159788.4|159698.4|159796.5|159706.5|159783.5|159693.5|35
1655478860000|2022-06-17 15:14:20|159789.4|159699.4|159782.6|159692.6|159791|159701|159774.7|159684.7|36
1655478870000|2022-06-17 15:14:30|159785|159695|159791.8|159701.8|159804.1|159714.1|159780.2|159690.2|34
1655478880000|2022-06-17 15:14:40|159792.8|159702.8|159785|159695|159817|159705|159777.8|159684.4|37
1655478890000|2022-06-17 15:14:50|159784.6|159694.6|159788.9|159698.9|159788.9|159698.9|159778.2|159688.2|37
1655478900000|2022-06-17 15:15:00|159796.4|159706.4|159790|159700|159800.8|159710.8|159785.9|159695.9|38
1655478910000|2022-06-17 15:15:10|159787.8|159697.8|159790.7|159700.7|159810.2|159715.4|159785.6|159676.4|40
1655478920000|2022-06-17 15:15:20|159790.2|159700.2|159783.1|159693.1|159791.8|159701.8|159783.1|159693.1|38
1655478930000|2022-06-17 15:15:30|159785|159695|159780|159690|159797.1|159707.1|159773.3|159683.3|39
1655478940000|2022-06-17 15:15:40|159777.7|159687.7|159764.7|159674.7|159792.2|159689.9|159754.9|159659.6|39
1655478950000|2022-06-17 15:15:50|159763.3|159673.3|159777.7|159687.7|159799.7|159699.6|159760.2|159653.9|39
1655478960000|2022-06-17 15:16:00|159781.6|159691.6|159823.8|159693.8|159824.1|159717.3|159770|159667.3|38
1655478970000|2022-06-17 15:16:10|159835.5|159705.5|159782.6|159692.6|159835.5|159715.2|159782.6|159692.6|37
1655478980000|2022-06-17 15:16:20|159777.3|159687.3|159799.6|159709.6|159813.1|159713.9|159774.7|159679.7|39
1655478990000|2022-06-17 15:16:30|159802.2|159712.2|159793.3|159703.3|159830.7|159718.5|159789.9|159682.1|39
1655479000000|2022-06-17 15:16:40|159790.1|159700.1|159795|159705|159804.7|159714.7|159779.4|159689.4|37
1655479010000|2022-06-17 15:16:50|159794.7|159704.7|159788.8|159698.8|159803.4|159713.4|159785.6|159695.6|38
1655479020000|2022-06-17 15:17:00|159787.8|159697.8|159768.3|159678.3|159790.2|159700.2|159754.5|159652.7|40
1655479030000|2022-06-17 15:17:10|159768.6|159678.6|159787.7|159697.7|159795.6|159702.3|159764.5|159662.6|35
1655479040000|2022-06-17 15:17:20|159789.3|159699.3|159794.2|159704.2|159805.1|159715.1|159788.4|159698.4|41
1655479050000|2022-06-17 15:17:30|159799.3|159709.3|159787.2|159697.2|159814.9|159709.3|159783.7|159670.2|40
1655479060000|2022-06-17 15:17:40|159788.4|159698.4|159800.8|159710.8|159809.5|159719.5|159788.4|159698.4|37
1655479070000|2022-06-17 15:17:50|159801.2|159711.2|159800|159710|159801.2|159711.2|159787.5|159697.5|37
1655479080000|2022-06-17 15:18:00|159797.7|159707.7|159765.8|159675.8|159806.4|159716.4|159765.8|159667|37
1655479090000|2022-06-17 15:18:10|159765.7|159675.7|159763.5|159673.5|159782.3|159681.3|159757|159640.6|38
1655479100000|2022-06-17 15:18:20|159761.8|159671.8|159783.4|159693.4|159805.8|159715.8|159761.8|159665.5|37
1655479110000|2022-06-17 15:18:30|159807.2|159717.2|159808.9|159718.9|159813.9|159723.9|159778.7|159688.7|40
1655479120000|2022-06-17 15:18:40|159805.5|159715.5|159793.6|159703.6|159810.7|159720.7|159779.3|159676.9|38
1655479130000|2022-06-17 15:18:50|159792.9|159702.9|159792.1|159702.1|159814.2|159712.7|159777.5|159666.1|35
1655479140000|2022-06-17 15:19:00|159791.4|159701.4|159816.9|159686.9|159823.5|159714.4|159786.2|159677.3|40
1655479150000|2022-06-17 15:19:10|159812.1|159682.1|159796.3|159706.3|159829.7|159720.6|159780.5|159669.3|38
1655479160000|2022-06-17 15:19:20|159796.9|159706.9|159794.5|159704.5|159806.8|159716.8|159789.8|159699.8|35
1655479170000|2022-06-17 15:19:30|159794.8|159704.8|159797.5|159707.5|159805.5|159715.5|159792.8|159702.8|29
1655479180000|2022-06-17 15:19:40|159790.9|159700.9|159807.9|159717.9|159816.8|159722.6|159790.9|159686.8|34
1655479190000|2022-06-17 15:19:50|159805.6|159715.6|159803.8|159713.8|159811.4|159721.4|159799|159709|33
1655479200000|2022-06-17 15:20:00|159804.3|159714.3|159809.2|159719.2|159809.2|159719.2|159790.7|159700.7|39
1655479210000|2022-06-17 15:20:10|159805.1|159715.1|159866.9|159776.9|159886.7|159779.4|159805.1|159715.1|36
1655479220000|2022-06-17 15:20:20|159865.8|159775.8|159879.3|159789.3|159902.5|159794.9|159859.3|159760.3|38
1655479230000|2022-06-17 15:20:30|159859.8|159769.8|159874|159784|159895.4|159791.2|159856.8|159754.4|38
1655479240000|2022-06-17 15:20:40|159891.8|159761.8|159849.7|159759.7|159897.3|159792.9|159847.5|159755.5|40
1655479250000|2022-06-17 15:20:50|159845.3|159755.3|159852|159762|159852.9|159762|159833.3|159720.8|35
1655479260000|2022-06-17 15:21:00|159849.2|159759.2|159851.7|159761.7|159873.9|159771.3|159847.7|159743.9|32
1655479270000|2022-06-17 15:21:10|159855.8|159765.8|159856.1|159766.1|159877.5|159767.9|159832.3|159726.7|29
1655479280000|2022-06-17 15:21:20|159853.6|159763.6|159847.2|159757.2|159862.6|159772.6|159835|159745|32
1655479290000|2022-06-17 15:21:30|159854.9|159764.9|159853.6|159763.6|159857.1|159767.1|159835|159745|34
1655479300000|2022-06-17 15:21:40|159853.3|159763.3|159842.4|159752.4|159858.9|159768.9|159825.9|159735.9|36
1655479310000|2022-06-17 15:21:50|159841.3|159751.3|159819.2|159729.2|159850.2|159760.2|159819.2|159729.2|27
1655479320000|2022-06-17 15:22:00|159819.1|159729.1|159815.5|159725.5|159835.2|159745.2|159808.2|159718.2|32
1655479330000|2022-06-17 15:22:10|159820.5|159730.5|159823.8|159733.8|159829.7|159739.7|159820.5|159730.5|21
1655479340000|2022-06-17 15:22:20|159824.1|159734.1|159869.4|159779.4|159889.2|159785.7|159816.5|159726.5|37
1655479350000|2022-06-17 15:22:30|159869.2|159779.2|159894.6|159804.6|159903.3|159806.5|159867.3|159773.3|35
1655479360000|2022-06-17 15:22:40|159894.7|159804.7|159894|159804|159898.6|159808.6|159894|159804|28
1655479370000|2022-06-17 15:22:50|159889.8|159799.8|159876.6|159786.6|159898.6|159808.6|159871.4|159781.4|39
1655479380000|2022-06-17 15:23:00|159870|159780|159868.7|159778.7|159907.1|159803.7|159867.1|159777.1|40
1655479390000|2022-06-17 15:23:10|159870.8|159780.8|159869|159779|159877.2|159787.2|159863.1|159773.1|37
1655479400000|2022-06-17 15:23:20|159867.2|159777.2|159867.3|159777.3|159868.1|159778.1|159849.7|159759.7|32
1655479410000|2022-06-17 15:23:30|159868.4|159778.4|159865|159775|159868.4|159778.4|159856.6|159766.6|23
1655479420000|2022-06-17 15:23:40|159864|159774|159933.2|159843.2|159933.2|159843.2|159864|159774|33
1655479430000|2022-06-17 15:23:50|159935.7|159845.7|159890.2|159800.2|159935.7|159845.7|159888.4|159792.6|34
1655479440000|2022-06-17 15:24:00|159889.6|159799.6|159895.1|159805.1|159895.9|159805.9|159889.6|159799.6|28
1655479450000|2022-06-17 15:24:10|159895.9|159805.9|159916.2|159826.2|159933.8|159827.4|159895.6|159803.8|26
1655479460000|2022-06-17 15:24:20|159915.9|159825.9|159916.1|159826.1|159944.9|159835.7|159903.9|159813.9|37
1655479470000|2022-06-17 15:24:30|159911.8|159821.8|159913.3|159823.3|159916.2|159826.2|159902.9|159812.9|39
1655479480000|2022-06-17 15:24:40|159912.3|159822.3|159918.2|159828.2|159923.4|159833.4|159909.4|159819.4|35
1655479490000|2022-06-17 15:24:50|159917.1|159827.1|159944|159854|159946.6|159856.6|159911.2|159821.2|38
1655479500000|2022-06-17 15:25:00|159945.1|159855.1|159939.2|159849.2|159945.7|159855.7|159935.5|159845.5|38
1655479510000|2022-06-17 15:25:10|159938.5|159848.5|159944.4|159854.4|159953.4|159863.4|159936.1|159846.1|38
1655479520000|2022-06-17 15:25:20|159954.2|159864.2|159944.9|159854.9|159954.2|159864.2|159938.9|159848.9|37
1655479530000|2022-06-17 15:25:30|159943.3|159853.3|159950.8|159860.8|159964.1|159874.1|159943.3|159853.3|38
1655479540000|2022-06-17 15:25:40|159957.2|159867.2|159958.9|159868.9|159965.4|159875.4|159950.7|159860.7|38
1655479550000|2022-06-17 15:25:50|159960.1|159870.1|159961.6|159871.6|159978.8|159878.7|159945|159848.8|34
1655479560000|2022-06-17 15:26:00|159963.1|159873.1|159942.5|159852.5|159963.1|159873.1|159937.8|159847.8|37
1655479570000|2022-06-17 15:26:10|159949.4|159859.4|159950.8|159860.8|159953.4|159863.4|159936.3|159846.3|37
1655479580000|2022-06-17 15:26:20|159944.3|159854.3|159941.4|159851.4|159966.8|159871.5|159938.5|159836.8|33
1655479590000|2022-06-17 15:26:30|159941.6|159851.6|159957.6|159867.6|159957.6|159867.6|159929|159839|28
1655479600000|2022-06-17 15:26:40|159955.3|159865.3|159969.5|159879.5|159975.9|159885.9|159948.4|159858.4|39
1655479610000|2022-06-17 15:26:50|159963.4|159873.4|159935.4|159845.4|159966.5|159873.4|159920|159830|38
1655479620000|2022-06-17 15:27:00|159934.8|159844.8|159923.1|159833.1|159938.5|159848.5|159909|159819|40
1655479630000|2022-06-17 15:27:10|159932.1|159842.1|159939.9|159849.9|159947|159857|159923.1|159833.1|38
1655479640000|2022-06-17 15:27:20|159940.4|159850.4|159936|159846|159955.6|159865.6|159929.4|159839.4|39
1655479650000|2022-06-17 15:27:30|159936.8|159846.8|159944.6|159854.6|159960.8|159870.8|159936.8|159826.9|36
1655479660000|2022-06-17 15:27:40|159946|159856|159937.8|159847.8|159960|159856|159926.9|159812.3|38
1655479670000|2022-06-17 15:27:50|159940.1|159850.1|159922.9|159832.9|159960.2|159863.7|159922.3|159825.5|39
1655479680000|2022-06-17 15:28:00|159903.9|159813.9|159910.9|159820.9|159922.7|159832.7|159898.9|159808.9|39
1655479690000|2022-06-17 15:28:10|159910.6|159820.6|159917.2|159827.2|159933|159843|159903.2|159813.2|36
1655479700000|2022-06-17 15:28:20|159922.9|159832.9|159929.1|159839.1|159934.6|159844.6|159922.9|159832.9|37
1655479710000|2022-06-17 15:28:30|159928.6|159838.6|159917.4|159827.4|159934.8|159844.8|159913.1|159823.1|39
1655479720000|2022-06-17 15:28:40|159915.1|159825.1|159938.5|159848.5|159938.5|159848.5|159915.1|159825.1|39
1655479730000|2022-06-17 15:28:50|159944.5|159854.5|159929.1|159839.1|159945.7|159855.7|159926.1|159836.1|39
1655479740000|2022-06-17 15:29:00|159933.3|159843.3|159965|159875|159965|159875|159931.1|159841.1|39
1655479750000|2022-06-17 15:29:10|159963.6|159873.6|159919.9|159829.9|159972.8|159882.8|159919.9|159829.9|38
1655479760000|2022-06-17 15:29:20|159921|159831|159925.2|159835.2|159931.6|159841.6|159917.1|159827.1|40
1655479770000|2022-06-17 15:29:30|159924|159834|159913.1|159823.1|159925|159835|159906.7|159816.7|37
1655479780000|2022-06-17 15:29:40|159913|159823|159972.1|159882.1|159972.1|159882.1|159903.1|159813.1|33
1655479790000|2022-06-17 15:29:50|159963.3|159873.3|159976.8|159886.8|159976.8|159886.8|159960.8|159870.8|38
1655479800000|2022-06-17 15:30:00|159962.4|159872.4|159965.2|159875.2|159971.9|159881.9|159947.2|159857.2|39
1655479810000|2022-06-17 15:30:10|159963.6|159873.6|159940.3|159850.3|159977|159887|159940.3|159850.3|34
1655479820000|2022-06-17 15:30:20|159932.1|159842.1|159993.4|159903.4|159998.8|159908.8|159932.1|159842.1|39
1655479830000|2022-06-17 15:30:30|159992.8|159902.8|159991|159901|160000.7|159910.7|159987.4|159897.4|33
1655479840000|2022-06-17 15:30:40|159994.9|159904.9|160003.6|159913.6|160005.7|159915.7|159991.2|159901.2|29
1655479850000|2022-06-17 15:30:50|160002.4|159912.4|159987.1|159897.1|160004.2|159914.2|159981.7|159891.7|34
1655479860000|2022-06-17 15:31:00|159986.9|159896.9|159999.7|159909.7|159999.9|159909.9|159982.9|159892.9|31
1655479870000|2022-06-17 15:31:10|159997.3|159907.3|159957.3|159867.3|159999.4|159909.4|159952.6|159862.6|32
1655479880000|2022-06-17 15:31:20|159957.1|159867.1|159953.5|159863.5|159960.6|159870.6|159948.5|159858.5|29
1655479890000|2022-06-17 15:31:30|159951.9|159861.9|160000.2|159910.2|160001.9|159911.9|159951.5|159861.5|28
1655479900000|2022-06-17 15:31:40|159992.9|159902.9|160000.7|159910.7|160008.2|159918.2|159991.6|159901.6|30
1655479910000|2022-06-17 15:31:50|159998.9|159908.9|159999.4|159909.4|160003.6|159913.6|159978.2|159888.2|38
1655479920000|2022-06-17 15:32:00|159999.3|159909.3|160003.6|159913.6|160009.6|159919.6|159986.9|159896.9|26
1655479930000|2022-06-17 15:32:10|160007|159917|159990.6|159900.6|160008.1|159918.1|159990.3|159900.3|25
1655479940000|2022-06-17 15:32:20|159990.7|159900.7|159984.9|159894.9|159994|159904|159980.6|159890.6|21
1655479950000|2022-06-17 15:32:30|159989.6|159899.6|159994.1|159904.1|159994.1|159904.1|159971.6|159881.6|33
1655479960000|2022-06-17 15:32:40|160002.3|159912.3|159983.4|159893.4|160002.9|159912.9|159975.1|159885.1|32
1655479970000|2022-06-17 15:32:50|159980.6|159890.6|159989.2|159899.2|159989.2|159899.2|159947.2|159857.2|35
1655479980000|2022-06-17 15:33:00|159991.7|159901.7|159994.7|159904.7|159999.9|159909.9|159991.7|159901.7|33
1655479990000|2022-06-17 15:33:10|159990.5|159900.5|159999.3|159909.3|159999.9|159909.9|159985.9|159895.9|33
1655480000000|2022-06-17 15:33:20|159998.7|159908.7|159997.3|159907.3|160006.8|159916.8|159993.9|159903.9|36
1655480010000|2022-06-17 15:33:30|159995.3|159905.3|159995.8|159905.8|160004.5|159914.5|159994.4|159904.4|34
1655480020000|2022-06-17 15:33:40|159996.4|159906.4|159987.3|159897.3|160000.4|159910.4|159985|159895|31
1655480030000|2022-06-17 15:33:50|159989.1|159899.1|159993.5|159903.5|159995.7|159905.7|159984.9|159894.9|30
1655480040000|2022-06-17 15:34:00|159992.1|159902.1|159996.1|159906.1|160033|159910.2|159989.6|159887.9|22
1655480050000|2022-06-17 15:34:10|159992.2|159902.2|159992.5|159902.5|159995.4|159905.4|159982.4|159892.4|27
1655480060000|2022-06-17 15:34:20|159985.3|159895.3|159992.3|159902.3|159993.4|159903.4|159981.3|159891.3|24
1655480070000|2022-06-17 15:34:30|159992.8|159902.8|160010.2|159920.2|160012.8|159922.8|159992.8|159902.8|31
1655480080000|2022-06-17 15:34:40|160034.5|159904.5|160009.3|159919.3|160034.5|159923|160006.7|159902|27
1655480090000|2022-06-17 15:34:50|160015.1|159925.1|160018.1|159928.1|160018.9|159928.9|160005.3|159915.3|25
1655480100000|2022-06-17 15:35:00|160018.7|159928.7|159996.6|159906.6|160019.2|159929.2|159990.9|159900.9|39
1655480110000|2022-06-17 15:35:10|159995.3|159905.3|159997.4|159907.4|160012.5|159922.5|159990.4|159900.4|38
1655480120000|2022-06-17 15:35:20|159996|159906|159989.3|159899.3|160000.9|159910.9|159986.5|159896.5|37
1655480130000|2022-06-17 15:35:30|159993|159903|159991.7|159901.7|159994.8|159904.8|159982.9|159892.9|39
1655480140000|2022-06-17 15:35:40|159990.3|159900.3|159996.7|159906.7|159996.7|159906.7|159981.6|159891.6|38
1655480150000|2022-06-17 15:35:50|159994.6|159904.6|159990|159900|159997.6|159907.6|159981.1|159891.1|39
1655480160000|2022-06-17 15:36:00|159992.9|159902.9|160004.1|159914.1|160008.8|159918.8|159987.9|159897.9|39
1655480170000|2022-06-17 15:36:10|160003.3|159913.3|159995.4|159905.4|160003.3|159913.3|159987.5|159897.5|39
1655480180000|2022-06-17 15:36:20|159994.8|159904.8|159993.9|159903.9|159995.3|159905.3|159990.2|159900.2|37
1655480190000|2022-06-17 15:36:30|159996|159906|159989.1|159899.1|160001.5|159911.5|159984.2|159894.2|40
1655480200000|2022-06-17 15:36:40|159986|159896|160000|159910|160002.5|159912.5|159977.3|159887.3|38
1655480210000|2022-06-17 15:36:50|160005.2|159915.2|159998.7|159908.7|160005.2|159915.2|159995.2|159905.2|36
1655480220000|2022-06-17 15:37:00|159999.8|159909.8|159990.5|159900.5|160008.3|159918.3|159989.5|159899.5|38
1655480230000|2022-06-17 15:37:10|159994.5|159904.5|159994|159904|159999.7|159909.7|159989|159899|40
1655480240000|2022-06-17 15:37:20|159995.6|159905.6|159992.4|159902.4|159995.6|159905.6|159988.9|159898.9|34
1655480250000|2022-06-17 15:37:30|159991.7|159901.7|159990.7|159900.7|159995.2|159905.2|159987.6|159897.6|37
1655480260000|2022-06-17 15:37:40|159989.9|159899.9|159980.4|159890.4|159989.9|159899.9|159930.9|159840.9|36
1655480270000|2022-06-17 15:37:50|159983.1|159893.1|159989.2|159899.2|159989.6|159899.6|159971.3|159881.3|36
1655480280000|2022-06-17 15:38:00|159991.1|159901.1|159984.9|159894.9|159996.8|159906.8|159952.4|159862.4|35
1655480290000|2022-06-17 15:38:10|159985.6|159895.6|159999.2|159909.2|160000|159910|159983.2|159893.2|38
1655480300000|2022-06-17 15:38:20|159995|159905|160001.1|159911.1|160002.4|159912.4|159993.6|159903.6|38
1655480310000|2022-06-17 15:38:30|160012.2|159922.2|160009.3|159919.3|160016.1|159926.1|159997.4|159907.4|38
1655480320000|2022-06-17 15:38:40|160007.4|159917.4|160013.8|159923.8|160020.3|159930.3|159999.3|159909.3|38
1655480330000|2022-06-17 15:38:50|160013.9|159923.9|160005.4|159915.4|160015.5|159925.5|160002.3|159912.3|34
1655480340000|2022-06-17 15:39:00|160006.8|159916.8|160004.9|159914.9|160017.2|159927.2|160003.8|159913.8|37
1655480350000|2022-06-17 15:39:10|160004.7|159914.7|159983.8|159893.8|160004.7|159914.7|159983.8|159893.8|36
1655480360000|2022-06-17 15:39:20|159987.3|159897.3|159973|159883|159991.3|159901.3|159966.9|159876.9|39
1655480370000|2022-06-17 15:39:30|159972.6|159882.6|159954.9|159864.9|159975.5|159885.5|159929.2|159839.2|40
1655480380000|2022-06-17 15:39:40|159955.5|159865.5|159921.5|159831.5|159961.8|159871.8|159915.4|159825.4|38
1655480390000|2022-06-17 15:39:50|159919.1|159829.1|159920.4|159830.4|159924.7|159834.7|159913.9|159823.9|40
1655480400000|2022-06-17 15:40:00|159921.4|159831.4|159885.3|159795.3|159921.4|159831.4|159864.1|159774.1|40
1655480410000|2022-06-17 15:40:10|159883.8|159793.8|159900.2|159810.2|159900.3|159810.3|159883.8|159793.8|39
1655480420000|2022-06-17 15:40:20|159898.9|159808.9|159890|159800|159900.2|159810.2|159881.6|159791.6|39
1655480430000|2022-06-17 15:40:30|159876.7|159786.7|159886.4|159796.4|159889.3|159799.3|159876.7|159786.7|39
1655480440000|2022-06-17 15:40:40|159881.9|159791.9|159889.8|159799.8|159895.3|159805.3|159875.6|159785.6|36
1655480450000|2022-06-17 15:40:50|159889.6|159799.6|159889.2|159799.2|159895.7|159805.7|159878.6|159788.6|38
1655480460000|2022-06-17 15:41:00|159862.8|159772.8|159869|159779|159891.4|159801.4|159862.8|159772.8|39
1655480470000|2022-06-17 15:41:10|159872.1|159782.1|159879.4|159789.4|159884.8|159794.8|159870.9|159780.9|40
1655480480000|2022-06-17 15:41:20|159872.1|159782.1|159877.4|159787.4|159894.3|159804.3|159872.1|159782.1|37
1655480490000|2022-06-17 15:41:30|159878.9|159788.9|159861.6|159771.6|159892.5|159802.5|159840.3|159750.3|41
1655480500000|2022-06-17 15:41:40|159864|159774|159896.9|159806.9|159899.4|159809.4|159860.5|159770.5|34
1655480510000|2022-06-17 15:41:50|159896.7|159806.7|159894.9|159804.9|159904.6|159814.6|159889.8|159799.8|32
1655480520000|2022-06-17 15:42:00|159895.6|159805.6|159933.2|159843.2|159935.9|159845.9|159892.2|159802.2|40
1655480530000|2022-06-17 15:42:10|159929.3|159839.3|159933.5|159843.5|159937.2|159847.2|159924.6|159834.6|40
1655480540000|2022-06-17 15:42:20|159931.2|159841.2|159904.7|159814.7|159931.2|159841.2|159899.7|159809.7|39
1655480550000|2022-06-17 15:42:30|159906.1|159816.1|159914.6|159824.6|159916|159826|159898.2|159808.2|38
1655480560000|2022-06-17 15:42:40|159915.3|159825.3|159905.5|159815.5|159916.7|159826.7|159902.6|159812.6|36
1655480570000|2022-06-17 15:42:50|159910.5|159820.5|159891.2|159801.2|159912.1|159822.1|159886.6|159796.6|35
1655480580000|2022-06-17 15:43:00|159891.5|159801.5|159899.4|159809.4|159899.8|159809.8|159879.5|159789.5|39
1655480590000|2022-06-17 15:43:10|159896.2|159806.2|159885.8|159795.8|159896.2|159806.2|159857.9|159767.9|38
1655480600000|2022-06-17 15:43:20|159880.9|159790.9|159889.6|159799.6|159898.6|159808.6|159880.9|159790.9|37
1655480610000|2022-06-17 15:43:30|159887.8|159797.8|159888.9|159798.9|159893.7|159803.7|159877.9|159787.9|33
1655480620000|2022-06-17 15:43:40|159890.7|159800.7|159862.4|159772.4|159891.2|159801.2|159855.7|159765.7|36
1655480630000|2022-06-17 15:43:50|159864.8|159774.8|159898.5|159808.5|159898.5|159808.5|159864.8|159774.8|37
1655480640000|2022-06-17 15:44:00|159890.1|159800.1|159884.1|159794.1|159903.7|159813.7|159883.2|159793.2|33
1655480650000|2022-06-17 15:44:10|159883.4|159793.4|159911.9|159821.9|159911.9|159821.9|159882.9|159792.9|37
1655480660000|2022-06-17 15:44:20|159911|159821|159885.8|159795.8|159911|159821|159878.5|159788.5|38
1655480670000|2022-06-17 15:44:30|159887.1|159797.1|159887.2|159797.2|159895.6|159805.6|159880.2|159790.2|32
1655480680000|2022-06-17 15:44:40|159886.7|159796.7|159891.3|159801.3|159902.5|159812.5|159884.7|159794.7|33
1655480690000|2022-06-17 15:44:50|159890.7|159800.7|159911.8|159821.8|159920.2|159830.2|159885.9|159795.9|28
1655480700000|2022-06-17 15:45:00|159917.3|159827.3|159979|159889|159982.7|159892.7|159917.3|159827.3|39
1655480710000|2022-06-17 15:45:10|159979.8|159889.8|159982.5|159892.5|159987.4|159897.4|159975.7|159885.7|38
1655480720000|2022-06-17 15:45:20|159981.7|159891.7|159958.6|159868.6|159982.8|159892.8|159947.2|159857.2|29
1655480730000|2022-06-17 15:45:30|159955.4|159865.4|159973.1|159883.1|159976.6|159886.6|159939.9|159849.9|37
1655480740000|2022-06-17 15:45:40|159972|159882|159969.2|159879.2|159972|159882|159949|159859|36
1655480750000|2022-06-17 15:45:50|159968|159878|159956.1|159866.1|159968|159878|159942.4|159852.4|36
1655480760000|2022-06-17 15:46:00|159953.5|159863.5|159996.3|159906.3|159996.3|159906.3|159941.1|159851.1|37
1655480770000|2022-06-17 15:46:10|159997.8|159907.8|160007.6|159917.6|160009.7|159919.7|159990.7|159900.7|35
1655480780000|2022-06-17 15:46:20|160009.3|159919.3|160004.9|159914.9|160013.1|159923.1|160000.6|159910.6|33
1655480790000|2022-06-17 15:46:30|160006.1|159916.1|159993.2|159903.2|160006.8|159916.8|159989.2|159899.2|32
1655480800000|2022-06-17 15:46:40|159996|159906|160004.2|159914.2|160005|159915|159993.9|159903.9|30
1655480810000|2022-06-17 15:46:50|160003.9|159913.9|160063.2|159973.2|160069.3|159979.3|160000.6|159910.6|35
1655480820000|2022-06-17 15:47:00|160064.1|159974.1|160071.3|159981.3|160073.8|159983.8|160056|159966|38
1655480830000|2022-06-17 15:47:10|160072.1|159982.1|160069.7|159979.7|160075.5|159985.5|160069.7|159979.7|27
1655480840000|2022-06-17 15:47:20|160070.8|159980.8|160068.7|159978.7|160070.8|159980.8|160068.4|159978.4|16
1655480850000|2022-06-17 15:47:30|160068.6|159978.6|160062.4|159972.4|160074.2|159984.2|160062.4|159972.4|27
1655480860000|2022-06-17 15:47:40|160063.6|159973.6|160004.9|159914.9|160072.7|159982.7|160002.4|159912.4|37
1655480870000|2022-06-17 15:47:50|160004.5|159914.5|160059.4|159969.4|160059.9|159969.9|159982.3|159880.6|38
1655480880000|2022-06-17 15:48:00|160059.5|159969.5|160126.3|160036.3|160126.3|160036.3|160058.2|159968.2|34
1655480890000|2022-06-17 15:48:10|160127.6|160037.6|160086.9|159996.9|160130.2|160040.2|160086.3|159996.3|38
1655480900000|2022-06-17 15:48:20|160086.8|159996.8|160157.7|160067.7|160171.4|160081.4|160074|159984|38
1655480910000|2022-06-17 15:48:30|160160.3|160070.3|160164.8|160074.8|160169.3|160079.3|160154.4|160064.4|33
1655480920000|2022-06-17 15:48:40|160166|160076|160158.1|160068.1|160166.2|160076.2|160155.3|160065.3|32
1655480930000|2022-06-17 15:48:50|160158.7|160068.7|160110.4|160020.4|160158.7|160068.7|160076.2|159986.2|37
1655480940000|2022-06-17 15:49:00|160112|160022|160109.4|160019.4|160116.6|160022.3|160094.4|159983.6|35
1655480950000|2022-06-17 15:49:10|160109.8|160019.8|160185.3|160095.3|160187.2|160097.2|160109.8|160019.8|38
1655480960000|2022-06-17 15:49:20|160185.9|160095.9|160228.5|160138.5|160228.5|160138.5|160181.1|160091.1|31
1655480970000|2022-06-17 15:49:30|160229.1|160139.1|160229.6|160139.6|160234.5|160144.5|160222.6|160132.6|25
1655480980000|2022-06-17 15:49:40|160224|160134|160228.2|160138.2|160229.2|160139.2|160224|160134|22
1655480990000|2022-06-17 15:49:50|160227|160137|160224.5|160134.5|160227.3|160137.3|160223.1|160133.1|24
1655481000000|2022-06-17 15:50:00|160224.6|160134.6|160226.5|160136.5|160229.1|160139.1|160216.1|160126.1|24
1655481010000|2022-06-17 15:50:10|160225.4|160135.4|160165.8|160075.8|160227.2|160137.2|160165.8|160075.8|37
1655481020000|2022-06-17 15:50:20|160167.2|160077.2|160174.2|160084.2|160176.1|160086.1|160165.2|160075.2|39
1655481030000|2022-06-17 15:50:30|160144.7|160054.7|160146.6|160056.6|160151.6|160061.6|160135.4|160045.4|39
1655481040000|2022-06-17 15:50:40|160142.5|160052.5|160161.6|160071.6|160162.4|160072.4|160136.5|160046.5|36
1655481050000|2022-06-17 15:50:50|160162.8|160072.8|160177.3|160087.3|160181.1|160091.1|160154.4|160064.4|39
1655481060000|2022-06-17 15:51:00|160176.5|160086.5|160183.6|160093.6|160186|160096|160176|160086|33
1655481070000|2022-06-17 15:51:10|160185.2|160095.2|160208.5|160118.5|160208.5|160118.5|160180.7|160090.7|33
1655481080000|2022-06-17 15:51:20|160209.5|160119.5|160306.4|160216.4|160320.1|160230.1|160209.3|160119.3|37
1655481090000|2022-06-17 15:51:30|160305.9|160215.9|160300.1|160210.1|160320.2|160230.2|160300.1|160210.1|40
1655481100000|2022-06-17 15:51:40|160304.5|160214.5|160297.3|160207.3|160306.7|160216.7|160292.7|160202.7|38
1655481110000|2022-06-17 15:51:50|160303.7|160213.7|160296|160206|160305.4|160215.4|160296|160206|37
1655481120000|2022-06-17 15:52:00|160295.4|160205.4|160300.5|160210.5|160306.4|160216.4|160295.4|160205.4|39
1655481130000|2022-06-17 15:52:10|160300.8|160210.8|160286.6|160196.6|160319.8|160210.8|160285.7|160183.1|34
1655481140000|2022-06-17 15:52:20|160286.5|160196.5|160321.8|160231.8|160322.2|160232.2|160286.1|160196.1|35
1655481150000|2022-06-17 15:52:30|160320.2|160230.2|160294.1|160204.1|160322.4|160232.4|160294.1|160204.1|35
1655481160000|2022-06-17 15:52:40|160294.4|160204.4|160295.4|160205.4|160300|160210|160291.8|160201.8|33
1655481170000|2022-06-17 15:52:50|160296.1|160206.1|160289.9|160199.9|160296.1|160206.1|160282.7|160192.7|36
1655481180000|2022-06-17 15:53:00|160291.4|160201.4|160264.6|160174.6|160299.2|160209.2|160252.9|160162.9|32
1655481190000|2022-06-17 15:53:10|160265.2|160175.2|160283.3|160193.3|160283.9|160193.9|160265.2|160175.2|36
1655481200000|2022-06-17 15:53:20|160282.9|160192.9|160274.3|160184.3|160288.3|160198.3|160274.1|160184.1|30
1655481210000|2022-06-17 15:53:30|160272.2|160182.2|160269.9|160179.9|160277.8|160187.8|160268.6|160178.6|36
1655481220000|2022-06-17 15:53:40|160270|160180|160291.1|160201.1|160293.7|160203.7|160270|160180|31
1655481230000|2022-06-17 15:53:50|160291.2|160201.2|160293.1|160203.1|160297.9|160207.9|160290.4|160200.4|35
1655481240000|2022-06-17 15:54:00|160292.9|160202.9|160280.5|160190.5|160296.4|160206.4|160279.6|160189.6|36
1655481250000|2022-06-17 15:54:10|160280.3|160190.3|160293.8|160203.8|160297.1|160207.1|160279.2|160189.2|35
1655481260000|2022-06-17 15:54:20|160294.6|160204.6|160300.1|160210.1|160303.1|160213.1|160287.8|160197.8|32
1655481270000|2022-06-17 15:54:30|160306.6|160216.6|160303.7|160213.7|160316|160226|160288.8|160198.8|37
1655481280000|2022-06-17 15:54:40|160303.8|160213.8|160304.8|160214.8|160305.3|160215.3|160292.9|160202.9|34
1655481290000|2022-06-17 15:54:50|160305.3|160215.3|160304.1|160214.1|160308.5|160218.5|160304.1|160214.1|29
1655481300000|2022-06-17 15:55:00|160298.1|160208.1|160282.4|160192.4|160298.1|160208.1|160276.6|160186.6|35
1655481310000|2022-06-17 15:55:10|160282.5|160192.5|160308.2|160218.2|160308.8|160218.8|160282.2|160192.2|31
1655481320000|2022-06-17 15:55:20|160309.8|160219.8|160295.8|160205.8|160309.8|160219.8|160295.8|160205.8|31
1655481330000|2022-06-17 15:55:30|160296.3|160206.3|160304|160214|160308.1|160218.1|160294.7|160204.7|37
1655481340000|2022-06-17 15:55:40|160306.1|160216.1|160295.7|160205.7|160307.6|160217.6|160294.7|160204.7|29
1655481350000|2022-06-17 15:55:50|160299.2|160209.2|160318|160228|160326.5|160236.5|160294|160204|38
1655481360000|2022-06-17 15:56:00|160316.6|160226.6|160313.7|160223.7|160321.5|160231.5|160309.4|160219.4|31
1655481370000|2022-06-17 15:56:10|160313.3|160223.3|160308.3|160218.3|160314.6|160224.6|160301.9|160211.9|30
1655481380000|2022-06-17 15:56:20|160308.2|160218.2|160306.1|160216.1|160309.4|160219.4|160305.6|160215.6|22
1655481390000|2022-06-17 15:56:30|160308|160218|160303.6|160213.6|160308|160218|160301.1|160211.1|21
1655481400000|2022-06-17 15:56:40|160303.2|160213.2|160305|160215|160310|160220|160302.7|160212.7|33
1655481410000|2022-06-17 15:56:50|160304.3|160214.3|160318.8|160228.8|160319.3|160229.3|160304.3|160214.3|24
1655481420000|2022-06-17 15:57:00|160317.9|160227.9|160313.2|160223.2|160318.2|160228.2|160311.2|160221.2|25
1655481430000|2022-06-17 15:57:10|160312.8|160222.8|160302.2|160212.2|160313.2|160223.2|160296|160206|32
1655481440000|2022-06-17 15:57:20|160302.7|160212.7|160295.3|160205.3|160302.7|160212.7|160294.3|160204.3|40
1655481450000|2022-06-17 15:57:30|160292.7|160202.7|160298.5|160208.5|160300.6|160210.6|160273.3|160183.3|36
1655481460000|2022-06-17 15:57:40|160300.8|160210.8|160298.2|160208.2|160303.7|160213.7|160294.8|160204.8|34
1655481470000|2022-06-17 15:57:50|160298.7|160208.7|160301|160211|160302.8|160212.8|160296.5|160206.5|28
1655481480000|2022-06-17 15:58:00|160299.3|160209.3|160316.8|160226.8|160318.6|160228.6|160299.3|160209.3|31
1655481490000|2022-06-17 15:58:10|160320|160230|160339.9|160249.9|160339.9|160249.9|160317.9|160227.9|38
1655481500000|2022-06-17 15:58:20|160344.9|160254.9|160406.4|160316.4|160409.1|160319.1|160334.6|160244.6|39
1655481510000|2022-06-17 15:58:30|160407|160317|160388.3|160298.3|160412.6|160322.6|160381.2|160291.2|33
1655481520000|2022-06-17 15:58:40|160390.6|160300.6|160389.1|160299.1|160390.6|160300.6|160381.6|160291.6|22
1655481530000|2022-06-17 15:58:50|160388.1|160298.1|160384.3|160294.3|160389.2|160299.2|160378|160288|22
1655481540000|2022-06-17 15:59:00|160380|160290|160380.8|160290.8|160386.7|160296.7|160372.4|160282.4|26
1655481550000|2022-06-17 15:59:10|160381.1|160291.1|160376.1|160286.1|160384.1|160294.1|160374.8|160284.8|30
1655481560000|2022-06-17 15:59:20|160378.7|160288.7|160375.2|160285.2|160380.6|160290.6|160364.1|160274.1|37
1655481570000|2022-06-17 15:59:30|160376|160286|160376.7|160286.7|160382.2|160292.2|160373.4|160283.4|30
1655481580000|2022-06-17 15:59:40|160378.6|160288.6|160378.3|160288.3|160379.1|160289.1|160377.3|160287.3|26
1655481590000|2022-06-17 15:59:50|160378.5|160288.5|160388.5|160298.5|160390.8|160300.8|160378|160288|28
1655481600000|2022-06-17 16:00:00|160391.9|160301.9|160386.2|160296.2|160394.1|160304.1|160384.4|160294.4|32
1655481610000|2022-06-17 16:00:10|160386.3|160296.3|160390.1|160300.1|160402.8|160312.8|160386.1|160296.1|28
1655481620000|2022-06-17 16:00:20|160388.7|160298.7|160434.9|160304.9|160434.9|160323|160387.6|160297.6|25
1655481630000|2022-06-17 16:00:30|160429.4|160299.4|160393.7|160303.7|160429.4|160318.1|160385.3|160295.3|29
1655481640000|2022-06-17 16:00:40|160393.6|160303.6|160385.8|160295.8|160393.6|160303.6|160380.4|160290.4|28
1655481650000|2022-06-17 16:00:50|160386.1|160296.1|160383.2|160293.2|160387|160297|160380.7|160290.7|18
1655481660000|2022-06-17 16:01:00|160383.3|160293.3|160404.5|160314.5|160408.6|160318.6|160383.3|160293.3|20
1655481670000|2022-06-17 16:01:10|160403.5|160313.5|160404|160314|160404.5|160314.5|160400.4|160310.4|17
1655481680000|2022-06-17 16:01:20|160403.7|160313.7|160407.7|160317.7|160407.7|160317.7|160399.9|160309.9|16
1655481690000|2022-06-17 16:01:30|160401.9|160311.9|160404.6|160314.6|160414.7|160324.7|160401.6|160311.6|24
1655481700000|2022-06-17 16:01:40|160403.7|160313.7|160403.3|160313.3|160405.2|160315.2|160400.8|160310.8|13
1655481710000|2022-06-17 16:01:50|160403.1|160313.1|160405.3|160315.3|160412.6|160322.6|160403.1|160313.1|22
1655481720000|2022-06-17 16:02:00|160404.9|160314.9|160399.6|160309.6|160404.9|160314.9|160394.7|160304.7|28
1655481730000|2022-06-17 16:02:10|160399|160309|160401.3|160311.3|160405.7|160315.7|160399|160309|17
1655481740000|2022-06-17 16:02:20|160401.5|160311.5|160403.7|160313.7|160410.5|160320.5|160401.5|160311.5|23
1655481750000|2022-06-17 16:02:30|160403.3|160313.3|160352.7|160262.7|160403.3|160313.3|160349.7|160259.7|37
1655481760000|2022-06-17 16:02:40|160361.6|160271.6|160371.5|160281.5|160373|160283|160358.5|160268.5|32
1655481770000|2022-06-17 16:02:50|160371|160281|160370.7|160280.7|160371|160281|160367.3|160277.3|22
1655481780000|2022-06-17 16:03:00|160369.7|160279.7|160373.2|160283.2|160375.4|160285.4|160368.6|160278.6|25
1655481790000|2022-06-17 16:03:10|160373.3|160283.3|160460.6|160370.6|160460.9|160370.9|160373.3|160283.3|31
1655481800000|2022-06-17 16:03:20|160463.1|160373.1|160517.3|160427.3|160517.3|160427.3|160463.1|160373.1|38
1655481810000|2022-06-17 16:03:30|160513.5|160423.5|160519.8|160429.8|160520.7|160430.7|160511.7|160421.7|20
1655481820000|2022-06-17 16:03:40|160519.6|160429.6|160512.3|160422.3|160519.9|160429.9|160510.8|160420.8|19
1655481830000|2022-06-17 16:03:50|160534.1|160404.1|160510.7|160420.7|160535.1|160425.1|160509.5|160404.1|15
1655481840000|2022-06-17 16:04:00|160510.4|160420.4|160455.8|160365.8|160512.5|160422.5|160455|160365|28
1655481850000|2022-06-17 16:04:10|160453.5|160363.5|160450.6|160360.6|160454.3|160364.3|160434.5|160344.5|39
1655481860000|2022-06-17 16:04:20|160451.7|160361.7|160459|160369|160463.9|160373.9|160445.9|160355.9|37
1655481870000|2022-06-17 16:04:30|160463.8|160373.8|160492.9|160402.9|160496|160406|160458.6|160368.6|39
1655481880000|2022-06-17 16:04:40|160492.2|160402.2|160454.8|160364.8|160492.2|160402.2|160454.8|160364.8|30
1655481890000|2022-06-17 16:04:50|160451.4|160361.4|160430.1|160340.1|160454.6|160364.6|160427.9|160337.9|37
1655481900000|2022-06-17 16:05:00|160429.4|160339.4|160447.3|160357.3|160448.6|160358.6|160428.7|160338.7|36
1655481910000|2022-06-17 16:05:10|160445.6|160355.6|160438.5|160348.5|160460.1|160370.1|160430.4|160340.4|35
1655481920000|2022-06-17 16:05:20|160427.8|160337.8|160434.1|160344.1|160434.1|160344.1|160423.9|160333.9|35
1655481930000|2022-06-17 16:05:30|160433.9|160343.9|160442.8|160352.8|160445.5|160355.5|160432.2|160342.2|36
1655481940000|2022-06-17 16:05:40|160446.7|160356.7|160498.9|160408.9|160505.4|160415.4|160421.7|160331.7|38
1655481950000|2022-06-17 16:05:50|160500|160410|160496.6|160406.6|160500.3|160410.3|160494.3|160404.3|22
1655481960000|2022-06-17 16:06:00|160503.5|160413.5|160506.6|160416.6|160506.7|160416.7|160503.5|160413.5|17
1655481970000|2022-06-17 16:06:10|160507.3|160417.3|160435.6|160345.6|160507.3|160417.3|160416.7|160326.7|36
1655481980000|2022-06-17 16:06:20|160436.4|160346.4|160415.9|160325.9|160436.4|160346.4|160414.5|160324.5|36
1655481990000|2022-06-17 16:06:30|160414|160324|160413.6|160323.6|160416.4|160326.4|160411.9|160321.9|20
1655482000000|2022-06-17 16:06:40|160411.9|160321.9|160410.3|160320.3|160414.6|160324.6|160407.7|160317.7|15
1655482010000|2022-06-17 16:06:50|160410.6|160320.6|160374.9|160284.9|160411.4|160321.4|160370.3|160264.8|22
1655482020000|2022-06-17 16:07:00|160376.2|160286.2|160374|160284|160378.2|160288.2|160373.5|160283.5|25
1655482030000|2022-06-17 16:07:10|160373.8|160283.8|160374.8|160284.8|160377.8|160287.8|160369.5|160279.5|30
1655482040000|2022-06-17 16:07:20|160374.4|160284.4|160376.8|160286.8|160378.4|160288.4|160374.4|160284.4|29
1655482050000|2022-06-17 16:07:30|160375|160285|160375.2|160285.2|160377.1|160287.1|160374.4|160284.4|24
1655482060000|2022-06-17 16:07:40|160374.8|160284.8|160371.9|160281.9|160377.7|160287.7|160371.6|160281.6|22
1655482070000|2022-06-17 16:07:50|160372.3|160282.3|160376.1|160286.1|160376.3|160286.3|160367.8|160277.8|21
1655482080000|2022-06-17 16:08:00|160373.8|160283.8|160379.1|160289.1|160406.9|160298.6|160371.2|160271.7|35
1655482090000|2022-06-17 16:08:10|160379.5|160289.5|160360.8|160270.8|160379.6|160289.6|160350.4|160260.4|29
1655482100000|2022-06-17 16:08:20|160360.2|160270.2|160345.1|160255.1|160372.1|160270.2|160342.7|160235.7|28
1655482110000|2022-06-17 16:08:30|160347.4|160257.4|160341.1|160251.1|160347.4|160257.4|160341.1|160251.1|19
1655482120000|2022-06-17 16:08:40|160341|160251|160348.7|160258.7|160352.7|160262.7|160341|160251|27
1655482130000|2022-06-17 16:08:50|160349.2|160259.2|160354.6|160264.6|160371.9|160281.9|160343.3|160253.3|33
1655482140000|2022-06-17 16:09:00|160356.8|160266.8|160383|160293|160388|160298|160352.6|160262.6|34
1655482150000|2022-06-17 16:09:10|160384|160294|160372.8|160282.8|160401.6|160294.8|160361.1|160265.4|25
1655482160000|2022-06-17 16:09:20|160371.1|160281.1|160401.4|160311.4|160404.2|160314.2|160367.2|160277.2|33
1655482170000|2022-06-17 16:09:30|160400.6|160310.6|160491.1|160401.1|160491.1|160401.1|160395.3|160305.3|33
1655482180000|2022-06-17 16:09:40|160489.6|160399.6|160492.3|160402.3|160495.8|160405.8|160489.4|160399.4|38
1655482190000|2022-06-17 16:09:50|160492.1|160402.1|160488.5|160398.5|160493.2|160403.2|160487.1|160397.1|31
1655482200000|2022-06-17 16:10:00|160489.2|160399.2|160476.3|160386.3|160489.4|160399.4|160475.5|160385.5|34
1655482210000|2022-06-17 16:10:10|160472.8|160382.8|160465.2|160375.2|160495.1|160388.4|160462.3|160365.1|35
1655482220000|2022-06-17 16:10:20|160470.2|160380.2|160468.8|160378.8|160473.7|160383.7|160463.6|160373.6|21
1655482230000|2022-06-17 16:10:30|160469.5|160379.5|160433.4|160343.4|160470.6|160380.6|160431.4|160341.4|33
1655482240000|2022-06-17 16:10:40|160434.6|160344.6|160434.9|160344.9|160440.3|160350.3|160425.9|160335.9|38
1655482250000|2022-06-17 16:10:50|160435.3|160345.3|160447.2|160357.2|160447.2|160357.2|160435.3|160345.3|32
1655482260000|2022-06-17 16:11:00|160446.4|160356.4|160472.5|160382.5|160488.5|160398.5|160445.8|160355.8|39
1655482270000|2022-06-17 16:11:10|160474.8|160384.8|160445.3|160355.3|160484.8|160394.8|160439.5|160336|35
1655482280000|2022-06-17 16:11:20|160440.9|160350.9|160427.8|160337.8|160440.9|160350.9|160399.2|160309.2|33
1655482290000|2022-06-17 16:11:30|160428.9|160338.9|160431.1|160341.1|160436.2|160346.2|160428.9|160338.9|28
1655482300000|2022-06-17 16:11:40|160431.5|160341.5|160451.7|160361.7|160453|160363|160430.3|160340.3|27
1655482310000|2022-06-17 16:11:50|160452.3|160362.3|160443.5|160353.5|160464.4|160362.3|160439.2|160331.6|36
1655482320000|2022-06-17 16:12:00|160438.5|160348.5|160432.2|160342.2|160452.7|160362.7|160423.9|160333.9|34
1655482330000|2022-06-17 16:12:10|160433.5|160343.5|160427.8|160337.8|160440.3|160350.3|160421.3|160331.3|29
1655482340000|2022-06-17 16:12:20|160427.6|160337.6|160385.5|160295.5|160429|160339|160380.1|160275.1|30
1655482350000|2022-06-17 16:12:30|160389|160299|160389.2|160299.2|160392.1|160302.1|160386.2|160296.2|33
1655482360000|2022-06-17 16:12:40|160392.6|160302.6|160381.9|160291.9|160392.6|160302.6|160379.7|160289.7|37
1655482370000|2022-06-17 16:12:50|160382.8|160292.8|160412.5|160322.5|160422.2|160332.2|160380.2|160290.2|35
1655482380000|2022-06-17 16:13:00|160418|160328|160387|160297|160419.6|160328|160384.3|160289.6|37
1655482390000|2022-06-17 16:13:10|160387.1|160297.1|160396.8|160306.8|160400|160310|160387|160297|34
1655482400000|2022-06-17 16:13:20|160396.1|160306.1|160391.6|160301.6|160408.9|160318.9|160391.2|160301.2|35
1655482410000|2022-06-17 16:13:30|160390.6|160300.6|160380.9|160290.9|160393.6|160303.6|160371.7|160281.7|29
1655482420000|2022-06-17 16:13:40|160381.2|160291.2|160373.8|160283.8|160381.2|160291.2|160370.8|160280.8|15
1655482430000|2022-06-17 16:13:50|160375.1|160285.1|160336.2|160246.2|160378.9|160288.9|160335.9|160245.9|31
1655482440000|2022-06-17 16:14:00|160336.7|160246.7|160344.9|160254.9|160355.2|160265.2|160330.7|160240.7|31
1655482450000|2022-06-17 16:14:10|160344.8|160254.8|160342.9|160252.9|160351.8|160261.8|160337.2|160247.2|33
1655482460000|2022-06-17 16:14:20|160340|160250|160343.9|160253.9|160361.8|160271.8|160339.8|160249.8|29
1655482470000|2022-06-17 16:14:30|160342.7|160252.7|160343.9|160253.9|160345.5|160255.5|160329.1|160239.1|31
1655482480000|2022-06-17 16:14:40|160338.6|160248.6|160341.9|160251.9|160345.9|160255.9|160335.9|160245.9|32
1655482490000|2022-06-17 16:14:50|160342.4|160252.4|160356.6|160266.6|160356.6|160266.6|160342.3|160252.3|19
1655482500000|2022-06-17 16:15:00|160358.4|160268.4|160348|160258|160362|160272|160341.2|160251.2|36
1655482510000|2022-06-17 16:15:10|160342.3|160252.3|160272.6|160182.6|160347.7|160257.7|160262.8|160172.8|31
1655482520000|2022-06-17 16:15:20|160270.6|160180.6|160282.4|160192.4|160285.4|160195.4|160269.1|160179.1|38
1655482530000|2022-06-17 16:15:30|160281.7|160191.7|160285|160195|160309.5|160219.5|160278.8|160188.8|29
1655482540000|2022-06-17 16:15:40|160283.1|160193.1|160282|160192|160305.2|160196.3|160280.9|160172.1|35
1655482550000|2022-06-17 16:15:50|160282.1|160192.1|160294.6|160204.6|160324.1|160213.1|160281.5|160183.3|31
1655482560000|2022-06-17 16:16:00|160288.3|160198.3|160294.5|160164.5|160309.9|160200.4|160271.2|160164.5|36
1655482570000|2022-06-17 16:16:10|160294.7|160164.7|160273.1|160183.1|160295.3|160184.3|160264.6|160163|30
1655482580000|2022-06-17 16:16:20|160272.1|160182.1|160264.8|160174.8|160272.1|160182.1|160258.6|160168.6|32
1655482590000|2022-06-17 16:16:30|160264.5|160174.5|160262.8|160172.8|160265.6|160175.6|160258.5|160168.5|27
1655482600000|2022-06-17 16:16:40|160263|160173|160277.3|160187.3|160277.3|160187.3|160256.3|160166.3|28
1655482610000|2022-06-17 16:16:50|160280.4|160190.4|160279.2|160189.2|160280.4|160190.4|160268|160178|22
1655482620000|2022-06-17 16:17:00|160278.8|160188.8|160312.5|160222.5|160315.7|160225.7|160278.2|160188.2|33
1655482630000|2022-06-17 16:17:10|160305.5|160215.5|160334.4|160244.4|160334.4|160244.4|160301.6|160201|31
1655482640000|2022-06-17 16:17:20|160330|160240|160300.6|160210.6|160338.3|160248.3|160295.9|160205.9|35
1655482650000|2022-06-17 16:17:30|160297.7|160207.7|160299.6|160209.6|160300.3|160210.3|160290.1|160200.1|20
1655482660000|2022-06-17 16:17:40|160299.1|160209.1|160312.6|160222.6|160312.6|160222.6|160298.6|160208.6|12
1655482670000|2022-06-17 16:17:50|160312|160222|160323.2|160233.2|160338.6|160233.2|160288.7|160189.5|35
1655482680000|2022-06-17 16:18:00|160338.4|160208.4|160367.5|160277.5|160368.4|160278.4|160330|160208.4|28
1655482690000|2022-06-17 16:18:10|160372.5|160282.5|160369.8|160279.8|160373.8|160283.8|160363.1|160273.1|22
1655482700000|2022-06-17 16:18:20|160370.1|160280.1|160402.3|160312.3|160404|160314|160356.6|160266.6|37
1655482710000|2022-06-17 16:18:30|160404.1|160314.1|160410.3|160320.3|160437.7|160331.4|160404|160296.2|24
1655482720000|2022-06-17 16:18:40|160410.4|160320.4|160391|160301|160430.7|160340.7|160381.3|160291.3|35
1655482730000|2022-06-17 16:18:50|160392.9|160302.9|160373.8|160283.8|160412.2|160322.2|160373.8|160283.8|31
1655482740000|2022-06-17 16:19:00|160372.4|160282.4|160390|160300|160393.1|160303.1|160372.4|160282.4|31
1655482750000|2022-06-17 16:19:10|160392.6|160302.6|160405.7|160315.7|160411.4|160321.4|160391.4|160301.4|32
1655482760000|2022-06-17 16:19:20|160408.4|160318.4|160333.8|160243.8|160408.4|160318.4|160327|160223.9|28
1655482770000|2022-06-17 16:19:30|160336.5|160246.5|160333.8|160243.8|160337.7|160247.7|160330.9|160240.9|17
1655482780000|2022-06-17 16:19:40|160334.3|160244.3|160334.6|160244.6|160336.9|160246.9|160334.3|160244.3|13
1655482790000|2022-06-17 16:19:50|160335.1|160245.1|160343.4|160253.4|160343.4|160253.4|160334.7|160244.7|26
1655482800000|2022-06-17 16:20:00|160337.9|160247.9|160344.2|160254.2|160348.4|160258.4|160336.5|160246.5|23
1655482810000|2022-06-17 16:20:10|160344.3|160254.3|160357.3|160227.3|160369.5|160257.5|160326.4|160227.3|28
1655482820000|2022-06-17 16:20:20|160356.2|160226.2|160361|160231|160361|160245.5|160332.5|160224.1|18
1655482830000|2022-06-17 16:20:30|160361.3|160231.3|160335.5|160245.5|160361.3|160245.5|160333|160229.2|13
1655482840000|2022-06-17 16:20:40|160332.9|160242.9|160339.4|160249.4|160339.4|160249.4|160328.4|160238.4|12
1655482850000|2022-06-17 16:20:50|160339.5|160249.5|160337.6|160247.6|160341.1|160251.1|160330.1|160240.1|19
1655482860000|2022-06-17 16:21:00|160340|160250|160363|160233|160363|160254.1|160329.4|160223.1|19
1655482870000|2022-06-17 16:21:10|160337.9|160247.9|160336.2|160246.2|160346.4|160256.4|160335.3|160245.3|27
1655482880000|2022-06-17 16:21:20|160337.8|160247.8|160331.8|160241.8|160353.1|160247.8|160328.1|160220.8|14
1655482890000|2022-06-17 16:21:30|160332.3|160242.3|160347.4|160257.4|160351.8|160261.8|160329.4|160239.4|21
1655482900000|2022-06-17 16:21:40|160343.7|160253.7|160339.9|160249.9|160346.7|160256.7|160338.4|160248.4|10
1655482910000|2022-06-17 16:21:50|160341.2|160251.2|160345.4|160255.4|160350.3|160260.3|160341.2|160251.2|17
1655482920000|2022-06-17 16:22:00|160345.2|160255.2|160328.5|160238.5|160345.8|160255.8|160328.5|160238.5|22
1655482930000|2022-06-17 16:22:10|160329.5|160239.5|160326.3|160236.3|160359.4|160242.4|160323.2|160222.2|15
1655482940000|2022-06-17 16:22:20|160327|160237|160340|160250|160340.9|160250.9|160327|160237|16
1655482950000|2022-06-17 16:22:30|160337.7|160247.7|160343.7|160253.7|160361.5|160254.5|160337.4|160230.8|17
1655482960000|2022-06-17 16:22:40|160343.2|160253.2|160344.9|160254.9|160346|160256|160343.2|160253.2|8
1655482970000|2022-06-17 16:22:50|160344.5|160254.5|160351.4|160261.4|160355.6|160265.6|160342.2|160252.2|15
1655482980000|2022-06-17 16:23:00|160349.9|160259.9|160354.2|160264.2|160355.9|160265.9|160348.8|160258.8|16
1655482990000|2022-06-17 16:23:10|160353.4|160263.4|160340.1|160250.1|160355.9|160265.9|160333.1|160243.1|26
1655483000000|2022-06-17 16:23:20|160337.3|160247.3|160337.8|160247.8|160338.5|160248.5|160334.7|160244.7|13
1655483010000|2022-06-17 16:23:30|160337.7|160247.7|160321.9|160231.9|160337.8|160247.8|160317.7|160227.7|18
1655483020000|2022-06-17 16:23:40|160326.7|160236.7|160332.2|160242.2|160332.9|160242.9|160326.3|160236.3|15
1655483030000|2022-06-17 16:23:50|160331.8|160241.8|160346.2|160256.2|160349.5|160259.5|160326.6|160236.6|22
1655483040000|2022-06-17 16:24:00|160344.2|160254.2|160332.1|160242.1|160344.2|160254.2|160327.1|160237.1|21
1655483050000|2022-06-17 16:24:10|160332.6|160242.6|160331.5|160241.5|160335.2|160245.2|160327.2|160237.2|25
1655483060000|2022-06-17 16:24:20|160329.8|160239.8|160334.5|160244.5|160338.5|160248.5|160329.8|160239.8|16
1655483070000|2022-06-17 16:24:30|160326.9|160236.9|160347.4|160257.4|160365.4|160259.2|160326.9|160233.5|22
1655483080000|2022-06-17 16:24:40|160345.9|160255.9|160341.1|160251.1|160349.5|160259.5|160341.1|160251.1|7
1655483090000|2022-06-17 16:24:50|160344.1|160254.1|160316.9|160226.9|160351.4|160258.8|160316.9|160221.4|22
1655483100000|2022-06-17 16:25:00|160320.2|160230.2|160283.3|160193.3|160325.3|160235.3|160275.5|160185.5|27
1655483110000|2022-06-17 16:25:10|160281.9|160191.9|160281.9|160191.9|160284.8|160194.8|160278.5|160188.5|15
1655483120000|2022-06-17 16:25:20|160281.1|160191.1|160279.5|160189.5|160282.4|160192.4|160279.5|160189.5|11
1655483130000|2022-06-17 16:25:30|160280.5|160190.5|160283.8|160193.8|160285.3|160195.3|160275.4|160185.4|17
1655483140000|2022-06-17 16:25:40|160283.6|160193.6|160274.3|160184.3|160286.5|160196.5|160272.1|160182.1|14
1655483150000|2022-06-17 16:25:50|160276.3|160186.3|160285.1|160195.1|160285.1|160195.1|160274.5|160184.5|21
1655483160000|2022-06-17 16:26:00|160285|160195|160253.1|160163.1|160287.9|160197.9|160243.9|160153.9|32
1655483170000|2022-06-17 16:26:10|160254|160164|160256.8|160166.8|160258|160168|160251.7|160161.7|27
1655483180000|2022-06-17 16:26:20|160258.3|160168.3|160252.8|160162.8|160258.3|160168.3|160252|160162|21
1655483190000|2022-06-17 16:26:30|160252.4|160162.4|160239.5|160149.5|160269.3|160179.3|160231.8|160141.8|33
1655483200000|2022-06-17 16:26:40|160238.9|160148.9|160234.5|160144.5|160241|160151|160231.9|160141.9|31
1655483210000|2022-06-17 16:26:50|160233|160143|160238.9|160148.9|160240.9|160150.9|160232.6|160142.6|34
1655483220000|2022-06-17 16:27:00|160238.7|160148.7|160268.2|160178.2|160286.3|160182.2|160238.7|160148.7|23
1655483230000|2022-06-17 16:27:10|160267.7|160177.7|160267.9|160177.9|160271.6|160181.6|160264.7|160174.7|13
1655483240000|2022-06-17 16:27:20|160267.2|160177.2|160266.6|160176.6|160272.2|160182.2|160265.8|160175.8|19
1655483250000|2022-06-17 16:27:30|160265.9|160175.9|160256.2|160166.2|160265.9|160175.9|160248.9|160158.9|24
1655483260000|2022-06-17 16:27:40|160255.9|160165.9|160256.6|160166.6|160259.9|160169.9|160254.1|160164.1|21
1655483270000|2022-06-17 16:27:50|160256.8|160166.8|160241.1|160151.1|160256.9|160166.9|160241.1|160151.1|28
1655483280000|2022-06-17 16:28:00|160241.4|160151.4|160251.2|160161.2|160253.2|160163.2|160241.4|160151.4|20
1655483290000|2022-06-17 16:28:10|160247.1|160157.1|160247.5|160157.5|160248.5|160158.5|160247.1|160157.1|8
1655483300000|2022-06-17 16:28:20|160248.1|160158.1|160251.2|160161.2|160253.4|160163.4|160246.6|160156.6|16
1655483310000|2022-06-17 16:28:30|160247|160157|160257.4|160167.4|160260.3|160170.3|160245.5|160155.5|25
1655483320000|2022-06-17 16:28:40|160258.4|160168.4|160259.2|160169.2|160260|160170|160254.5|160164.5|14
1655483330000|2022-06-17 16:28:50|160258.9|160168.9|160258.7|160168.7|160259|160169|160258.5|160168.5|5
1655483340000|2022-06-17 16:29:00|160258.3|160168.3|160265.5|160175.5|160269.3|160179.3|160258.3|160168.3|17
1655483350000|2022-06-17 16:29:10|160262.4|160172.4|160262.9|160172.9|160262.9|160172.9|160254.9|160164.9|14
1655483360000|2022-06-17 16:29:20|160263.7|160173.7|160272.6|160182.6|160273.6|160183.6|160262.7|160172.7|13
1655483370000|2022-06-17 16:29:30|160273.2|160183.2|160253.7|160163.7|160273.2|160183.2|160252.3|160162.3|27
1655483380000|2022-06-17 16:29:40|160252.7|160162.7|160259.6|160169.6|160265.6|160175.6|160252|160162|20
1655483390000|2022-06-17 16:29:50|160266|160176|160255.1|160165.1|160266|160176|160250.7|160160.7|9
1655483400000|2022-06-17 16:30:00|160256.3|160166.3|160268.6|160178.6|160271.3|160181.3|160254.7|160164.7|20
1655483410000|2022-06-17 16:30:10|160264.1|160174.1|160334|160244|160334|160244|160261.4|160171.4|25
1655483420000|2022-06-17 16:30:20|160341.4|160251.4|160339.9|160249.9|160342.7|160252.7|160332.4|160242.4|30
1655483430000|2022-06-17 16:30:30|160339.1|160249.1|160340.1|160250.1|160343.3|160253.3|160339.1|160249.1|13
1655483440000|2022-06-17 16:30:40|160340.6|160250.6|160336.1|160246.1|160341.3|160251.3|160332.1|160242.1|27
1655483450000|2022-06-17 16:30:50|160336.2|160246.2|160337.3|160247.3|160338.7|160248.7|160333.1|160243.1|12
1655483460000|2022-06-17 16:31:00|160337.2|160247.2|160351.8|160261.8|160358.4|160261.8|160333.5|160218.7|28
1655483470000|2022-06-17 16:31:10|160384|160294|160420.4|160330.4|160422.1|160332.1|160384|160294|30
1655483480000|2022-06-17 16:31:20|160419.8|160329.8|160411.3|160321.3|160422.8|160332.8|160409.6|160319.6|34
1655483490000|2022-06-17 16:31:30|160412.6|160322.6|160435.7|160345.7|160441.5|160351.5|160412.6|160322.6|35
1655483500000|2022-06-17 16:31:40|160421.7|160331.7|160402|160312|160421.7|160331.7|160391.5|160301.5|35
1655483510000|2022-06-17 16:31:50|160403.5|160313.5|160446.2|160356.2|160446.2|160356.2|160403.3|160313.3|27
1655483520000|2022-06-17 16:32:00|160439.4|160349.4|160430.1|160340.1|160445.4|160355.4|160428.9|160338.9|34
1655483530000|2022-06-17 16:32:10|160429|160339|160373.2|160283.2|160430.9|160340.9|160370.1|160280.1|39
1655483540000|2022-06-17 16:32:20|160373.6|160283.6|160390.3|160300.3|160391.4|160301.4|160364.9|160274.9|37
1655483550000|2022-06-17 16:32:30|160389.4|160299.4|160378.2|160288.2|160390.3|160300.3|160371.8|160281.8|36
1655483560000|2022-06-17 16:32:40|160378.9|160288.9|160378.4|160288.4|160381.9|160291.9|160371.6|160281.6|27
1655483570000|2022-06-17 16:32:50|160378.9|160288.9|160353.6|160263.6|160380.3|160290.3|160352.4|160241.6|38
1655483580000|2022-06-17 16:33:00|160354.1|160264.1|160335.7|160245.7|160361.6|160271.6|160335.3|160245.3|33
1655483590000|2022-06-17 16:33:10|160335|160245|160329.2|160239.2|160337.5|160247.5|160323.5|160233.5|33
1655483600000|2022-06-17 16:33:20|160329.5|160239.5|160326.4|160236.4|160332.4|160242.4|160324.6|160234.6|24
1655483610000|2022-06-17 16:33:30|160325.9|160235.9|160329.7|160239.7|160330.7|160240.7|160325.1|160235.1|13
1655483620000|2022-06-17 16:33:40|160326.7|160236.7|160328|160238|160338.2|160248.2|160325.2|160235.2|29
1655483630000|2022-06-17 16:33:50|160325.3|160235.3|160320.2|160230.2|160335.3|160242.8|160316.3|160205.3|28
1655483640000|2022-06-17 16:34:00|160320.8|160230.8|160319.9|160229.9|160323.6|160233.6|160319.5|160229.5|30
1655483650000|2022-06-17 16:34:10|160321.4|160231.4|160321.5|160231.5|160324.6|160234.6|160320.1|160230.1|26
1655483660000|2022-06-17 16:34:20|160321.6|160231.6|160312.9|160222.9|160322.2|160232.2|160307.8|160217.8|23
1655483670000|2022-06-17 16:34:30|160315|160225|160247.2|160157.2|160315|160225|160237|160147|31
1655483680000|2022-06-17 16:34:40|160245.8|160155.8|160238.1|160148.1|160256.1|160159.6|160234.4|160124.8|34
1655483690000|2022-06-17 16:34:50|160237.7|160147.7|160246.8|160156.8|160246.8|160156.8|160233.9|160143.9|28
1655483700000|2022-06-17 16:35:00|160248.5|160158.5|160269.5|160179.5|160271.7|160181.7|160237.5|160147.5|36
1655483710000|2022-06-17 16:35:10|160269|160179|160254.6|160164.6|160269|160179|160253.9|160163.9|32
1655483720000|2022-06-17 16:35:20|160253.9|160163.9|160268.1|160178.1|160268.1|160178.1|160252.9|160162.9|32
1655483730000|2022-06-17 16:35:30|160268.5|160178.5|160269.4|160179.4|160275.5|160185.5|160268.5|160178.5|31
1655483740000|2022-06-17 16:35:40|160269.6|160179.6|160255.1|160165.1|160276.7|160180.9|160255.1|160146.7|26
1655483750000|2022-06-17 16:35:50|160255.6|160165.6|160269.9|160179.9|160271.2|160181.2|160253.9|160163.9|32
1655483760000|2022-06-17 16:36:00|160270.2|160180.2|160294.6|160204.6|160325.3|160223|160268.4|160156.7|33
1655483770000|2022-06-17 16:36:10|160293.7|160203.7|160293.4|160203.4|160298.4|160208.4|160290.6|160200.6|23
1655483780000|2022-06-17 16:36:20|160293.7|160203.7|160291.6|160201.6|160295.7|160205.7|160286.3|160196.3|22
1655483790000|2022-06-17 16:36:30|160283.5|160193.5|160281.8|160191.8|160285.2|160195.2|160281.3|160191.3|16
1655483800000|2022-06-17 16:36:40|160285.1|160195.1|160277.9|160187.9|160285.1|160195.1|160277.5|160187.5|18
1655483810000|2022-06-17 16:36:50|160278.9|160188.9|160279.9|160189.9|160306.7|160196.5|160256.6|160166.6|33
1655483820000|2022-06-17 16:37:00|160284.4|160194.4|160280.4|160190.4|160284.4|160194.4|160279.6|160189.6|30
1655483830000|2022-06-17 16:37:10|160276.4|160186.4|160294.4|160204.4|160298.8|160208.8|160276.4|160186.4|33
1655483840000|2022-06-17 16:37:20|160292.2|160202.2|160291.6|160201.6|160298.5|160208.5|160284.1|160194.1|33
1655483850000|2022-06-17 16:37:30|160293|160203|160317.1|160227.1|160327.7|160237.7|160289.9|160199.9|32
1655483860000|2022-06-17 16:37:40|160316.6|160226.6|160285.5|160195.5|160334.8|160227.7|160285.5|160189.9|25
1655483870000|2022-06-17 16:37:50|160291.1|160201.1|160295.7|160205.7|160300.4|160210.4|160291.1|160201.1|16
1655483880000|2022-06-17 16:38:00|160298.5|160208.5|160296.2|160206.2|160298.5|160208.5|160294.3|160204.3|13
1655483890000|2022-06-17 16:38:10|160297|160207|160293.6|160203.6|160297.6|160207.6|160291.2|160201.2|17
1655483900000|2022-06-17 16:38:20|160293.9|160203.9|160308.3|160218.3|160314.5|160224.5|160293.8|160203.8|13
1655483910000|2022-06-17 16:38:30|160309|160219|160306.9|160216.9|160313.2|160223.2|160304.1|160214.1|23
1655483920000|2022-06-17 16:38:40|160308|160218|160275.2|160185.2|160311.1|160221.1|160271.3|160181.3|30
1655483930000|2022-06-17 16:38:50|160272.8|160182.8|160279.1|160189.1|160284.5|160194.5|160269.6|160179.6|33
1655483940000|2022-06-17 16:39:00|160281.4|160191.4|160266.9|160176.9|160288.5|160193.9|160257|160155.2|30
1655483950000|2022-06-17 16:39:10|160267.2|160177.2|160268.3|160178.3|160277.8|160187.8|160267.2|160177.2|36
1655483960000|2022-06-17 16:39:20|160268.4|160178.4|160268.3|160178.3|160273.2|160183.2|160252.5|160162.5|36
1655483970000|2022-06-17 16:39:30|160270.5|160180.5|160248.3|160158.3|160277.1|160187.1|160247.9|160157.9|31
1655483980000|2022-06-17 16:39:40|160250.3|160160.3|160249|160159|160250.3|160160.3|160240.6|160150.6|33
1655483990000|2022-06-17 16:39:50|160252.1|160162.1|160240.5|160150.5|160252.1|160162.1|160240.5|160150.5|25
1655484000000|2022-06-17 16:40:00|160240.7|160150.7|160237.1|160147.1|160240.7|160150.7|160223.5|160133.5|33
1655484010000|2022-06-17 16:40:10|160237.9|160147.9|160248.5|160158.5|160271.4|160174.1|160233.7|160139.6|28
1655484020000|2022-06-17 16:40:20|160251.3|160161.3|160248|160118|160255.6|160161.3|160229|160114.7|34
1655484030000|2022-06-17 16:40:30|160248.7|160118.7|160242.2|160112.2|160249.2|160139.5|160222.8|160106.7|30
1655484040000|2022-06-17 16:40:40|160244.2|160114.2|160234.9|160104.9|160245.4|160115.4|160233.5|160103.5|27
1655484050000|2022-06-17 16:40:50|160165.1|160075.1|160196.8|160066.8|160197.6|160075.8|160156.5|160044.9|33
1655484060000|2022-06-17 16:41:00|160197.6|160067.6|160188|160058|160198.8|160068.8|160179.4|160049.4|36
1655484070000|2022-06-17 16:41:10|160190.1|160060.1|160180.9|160050.9|160192.1|160062.1|160170.8|160040.8|33
1655484080000|2022-06-17 16:41:20|160184.4|160054.4|160178|160048|160193.4|160063.4|160176.8|160046.8|35
1655484090000|2022-06-17 16:41:30|160178.4|160048.4|160172.1|160042.1|160195.9|160065.9|160163.3|160033.3|29
1655484100000|2022-06-17 16:41:40|160165.5|160035.5|160191.1|160061.1|160191.1|160061.1|160165.5|160035.5|39
1655484110000|2022-06-17 16:41:50|160190.4|160060.4|160162.9|160032.9|160192.7|160062.7|160162.9|160032.9|25
1655484120000|2022-06-17 16:42:00|160167.2|160037.2|160149.9|160059.9|160176.5|160059.9|160149.9|160029.1|19
1655484130000|2022-06-17 16:42:10|160150.7|160060.7|160149.9|160059.9|160150.7|160060.7|160141.5|160051.5|11
1655484140000|2022-06-17 16:42:20|160143.8|160053.8|160154|160064|160155.6|160065.6|160143|160053|14
1655484150000|2022-06-17 16:42:30|160150.7|160060.7|160150|160060|160156|160066|160149|160059|18
1655484160000|2022-06-17 16:42:40|160148.3|160058.3|160152.3|160062.3|160152.3|160062.3|160147.7|160057.7|11
1655484170000|2022-06-17 16:42:50|160151.7|160061.7|160175.8|160045.8|160178.5|160061.7|160151.7|160041.1|16
1655484180000|2022-06-17 16:43:00|160172.4|160042.4|160232|160102|160234.9|160104.9|160170.4|160040.4|33
1655484190000|2022-06-17 16:43:10|160231.9|160101.9|160227.5|160097.5|160237.5|160107.5|160224.2|160094.2|23
1655484200000|2022-06-17 16:43:20|160227.1|160097.1|160210.8|160080.8|160227.1|160102|160189.7|160078.3|27
1655484210000|2022-06-17 16:43:30|160211.8|160081.8|160205.5|160075.5|160212.5|160082.5|160204.4|160074.4|26
1655484220000|2022-06-17 16:43:40|160207.3|160077.3|160210.6|160080.6|160211.8|160081.8|160206|160076|21
1655484230000|2022-06-17 16:43:50|160210.8|160080.8|160209.4|160079.4|160210.8|160107.2|160193.1|160077.8|26
1655484240000|2022-06-17 16:44:00|160208.6|160078.6|160218.9|160088.9|160220.2|160090.2|160207.7|160077.7|28
1655484250000|2022-06-17 16:44:10|160220.1|160090.1|160220|160090|160221.3|160091.3|160217.8|160087.8|26
1655484260000|2022-06-17 16:44:20|160220.1|160090.1|160152.8|160062.8|160220.2|160090.2|160151.4|160030.7|28
1655484270000|2022-06-17 16:44:30|160145.3|160055.3|160130.5|160000.5|160204.2|160092.6|160130.5|160000.5|36
1655484280000|2022-06-17 16:44:40|160135.8|160005.8|160104|159974|160135.8|160005.8|160085.1|159955.1|37
1655484290000|2022-06-17 16:44:50|160104.1|159974.1|160064.1|159934.1|160111.7|159981.7|160053.8|159923.8|30
1655484300000|2022-06-17 16:45:00|160066.4|159936.4|160058.4|159928.4|160066.4|159936.4|160050.1|159920.1|26
1655484310000|2022-06-17 16:45:10|160036.9|159946.9|160054.8|159924.8|160064.6|159946.9|160036.9|159924.8|20
1655484320000|2022-06-17 16:45:20|160054.4|159924.4|160039.4|159949.4|160059.8|159952.5|160037|159923.4|23
1655484330000|2022-06-17 16:45:30|160037.2|159947.2|160033.5|159943.5|160040.7|159950.7|160031|159941|21
1655484340000|2022-06-17 16:45:40|160034.3|159944.3|160107.4|159977.4|160112.8|159993.5|160032.9|159942.9|23
1655484350000|2022-06-17 16:45:50|160107.8|159977.8|160077.1|159947.1|160107.8|159977.8|160063.9|159933.9|19
1655484360000|2022-06-17 16:46:00|160076.3|159946.3|160070.1|159940.1|160076.3|159946.3|160064.6|159934.6|15
1655484370000|2022-06-17 16:46:10|160069.9|159939.9|160082.4|159952.4|160082.4|159952.4|160065.1|159935.1|30
1655484380000|2022-06-17 16:46:20|160083.7|159953.7|160082.1|159952.1|160086.1|159956.1|160079|159949|14
1655484390000|2022-06-17 16:46:30|160082.2|159952.2|160056.3|159966.3|160082.2|159968.2|160054|159951.3|11
1655484400000|2022-06-17 16:46:40|160056.2|159966.2|160122.6|159992.6|160123.1|159993.1|160054.6|159954|18
1655484410000|2022-06-17 16:46:50|160122.4|159992.4|160113.8|159983.8|160122.4|159992.4|160111.7|159981.7|23
1655484420000|2022-06-17 16:47:00|160113.4|159983.4|160103.1|159973.1|160115.1|160007.1|160074.1|159960.8|31
1655484430000|2022-06-17 16:47:10|160097.8|159967.8|160116.7|159986.7|160124.5|160012.3|160091.3|159961.3|23
1655484440000|2022-06-17 16:47:20|160122.1|159992.1|160120.8|159990.8|160127.7|159997.7|160116.8|159986.8|18
1655484450000|2022-06-17 16:47:30|160122.3|159992.3|160103.9|160013.9|160123.9|160014.2|160103.9|159992.2|15
1655484460000|2022-06-17 16:47:40|160104|160014|160105.5|160015.5|160105.6|160015.6|160103.9|160013.9|12
1655484470000|2022-06-17 16:47:50|160105.3|160015.3|160104.9|160014.9|160105.3|160015.3|160102.2|160012.2|13
1655484480000|2022-06-17 16:48:00|160104.7|160014.7|160123.8|159993.8|160123.8|160015|160098.9|159989.6|23
1655484490000|2022-06-17 16:48:10|160124.1|159994.1|160105.7|160015.7|160127.4|160015.7|160105.7|159993.7|12
1655484500000|2022-06-17 16:48:20|160105.9|160015.9|160121|159991|160124.7|160016.8|160104.2|159989.1|16
1655484510000|2022-06-17 16:48:30|160120.5|159990.5|160102.5|160012.5|160122|160012.5|160102.5|159988.4|16
1655484520000|2022-06-17 16:48:40|160102.6|160012.6|160121.5|159991.5|160124.9|160018.1|160102.1|159990.9|18
1655484530000|2022-06-17 16:48:50|160121.6|159991.6|160122.8|159992.8|160124.6|159994.6|160114.8|159984.8|17
1655484540000|2022-06-17 16:49:00|160124.3|159994.3|160120|159990|160125.4|159995.4|160118.6|159988.6|19
1655484550000|2022-06-17 16:49:10|160099.9|160009.9|160100.4|159970.4|160121|160014.5|160082.4|159966.1|29
1655484560000|2022-06-17 16:49:20|160103.2|159973.2|160092.9|160002.9|160104.2|160002.9|160081|159973.2|14
1655484570000|2022-06-17 16:49:30|160091.7|160001.7|160096.1|159966.1|160105.4|160001.7|160085.8|159966.1|15
1655484580000|2022-06-17 16:49:40|160096|159966|160110.7|159980.7|160111.5|159981.5|160096|159966|12
1655484590000|2022-06-17 16:49:50|160110.6|159980.6|160091.6|159961.6|160111.5|159998.9|160074.4|159961.6|17
1655484600000|2022-06-17 16:50:00|160073.1|159983.1|160077.6|159987.6|160109.3|159995.8|160073.1|159952.8|23
1655484610000|2022-06-17 16:50:10|160084.1|159994.1|160125.9|159995.9|160125.9|159995.9|160080.2|159977.4|13
1655484620000|2022-06-17 16:50:20|160113.6|159983.6|160106.5|160016.5|160118.9|160018.1|160098.3|159983.6|8
1655484630000|2022-06-17 16:50:30|160107.2|160017.2|160094.8|160004.8|160107.2|160017.2|160086.7|159996.7|7
1655484640000|2022-06-17 16:50:40|160095.4|160005.4|160121.1|159991.1|160121.1|160010.1|160095.4|159988.6|7
1655484650000|2022-06-17 16:50:50|160121.3|159991.3|160121.3|159991.3|160122.4|160013|160102.7|159987.8|14
1655484660000|2022-06-17 16:51:00|160121|159991|160118.3|159988.3|160128.9|160014.8|160096.7|159988|16
1655484670000|2022-06-17 16:51:10|160119.1|159989.1|160097|160007|160123.4|160007.2|160097|159988.7|11
1655484680000|2022-06-17 16:51:20|160114.8|159984.8|160111.4|159981.4|160116.4|159986.4|160111.4|159981.4|6
1655484690000|2022-06-17 16:51:30|160112.4|159982.4|160121.3|159991.3|160125|159995|160112|159982|12
1655484700000|2022-06-17 16:51:40|160120.1|159990.1|160177.8|160047.8|160181|160065.3|160110.3|159980.3|19
1655484710000|2022-06-17 16:51:50|160158.8|160068.8|160177.8|160047.8|160189.4|160070|160158.6|160043.3|28
1655484720000|2022-06-17 16:52:00|160179.5|160049.5|160179.6|160049.6|160181.6|160051.6|160179.4|160049.4|13
1655484730000|2022-06-17 16:52:10|160180.9|160050.9|160181.6|160051.6|160181.6|160051.6|160176.2|160046.2|9
1655484740000|2022-06-17 16:52:20|160174|160044|160152.7|160062.7|160174.6|160068.6|160152.3|160044|7
1655484750000|2022-06-17 16:52:30|160152.3|160062.3|160175.4|160085.4|160199.4|160093|160150.6|160060.6|23
1655484760000|2022-06-17 16:52:40|160174.8|160084.8|160230.8|160100.8|160241.6|160111.6|160167.2|160077.2|26
1655484770000|2022-06-17 16:52:50|160235.6|160105.6|160235.9|160105.9|160241.4|160127|160209.1|160102.7|17
1655484780000|2022-06-17 16:53:00|160235.8|160105.8|160235.7|160105.7|160239.4|160109.4|160227.3|160097.3|24
1655484790000|2022-06-17 16:53:10|160236.2|160106.2|160214.3|160124.3|160237.5|160126.8|160214.3|160105.7|18
1655484800000|2022-06-17 16:53:20|160213.5|160123.5|160216.6|160126.6|160216.7|160126.7|160211.2|160121.2|12
1655484810000|2022-06-17 16:53:30|160218.2|160128.2|160217.9|160127.9|160222|160132|160215.8|160125.8|9
1655484820000|2022-06-17 16:53:40|160218.9|160128.9|160226.5|160136.5|160226.5|160136.5|160215.8|160125.8|8
1655484830000|2022-06-17 16:53:50|160215|160125|160222.1|160132.1|160222.1|160132.1|160211.1|160121.1|10
1655484840000|2022-06-17 16:54:00|160221.2|160131.2|160211.5|160121.5|160221.2|160131.2|160208.7|160118.7|12
1655484850000|2022-06-17 16:54:10|160210.5|160120.5|160226.6|160136.6|160231.9|160141.9|160210.5|160120.5|11
1655484860000|2022-06-17 16:54:20|160227.5|160137.5|160228.4|160138.4|160246|160138.4|160227.5|160111.5|14
1655484870000|2022-06-17 16:54:30|160227.7|160137.7|160221.8|160131.8|160248|160138|160221.5|160114.5|25
1655484880000|2022-06-17 16:54:40|160222.3|160132.3|160221.3|160131.3|160236.8|160132.9|160209.9|160100.3|24
1655484890000|2022-06-17 16:54:50|160222.1|160132.1|160239.1|160109.1|160239.1|160140|160218.1|160105.2|17
1655484900000|2022-06-17 16:55:00|160238.3|160108.3|160247.9|160117.9|160249.4|160119.4|160235.5|160105.5|18
1655484910000|2022-06-17 16:55:10|160248.2|160118.2|160258.5|160168.5|160279.8|160168.5|160236.7|160106.7|23
1655484920000|2022-06-17 16:55:20|160255.7|160165.7|160257.2|160167.2|160264.2|160174.2|160244.8|160154.8|20
1655484930000|2022-06-17 16:55:30|160260.5|160170.5|160257.8|160167.8|160280.8|160170.9|160232.8|160134.2|32
1655484940000|2022-06-17 16:55:40|160258.9|160168.9|160262.8|160172.8|160262.8|160172.8|160250.4|160160.4|24
1655484950000|2022-06-17 16:55:50|160282.8|160152.8|160280|160150|160282.8|160171.1|160257.3|160140.7|20
1655484960000|2022-06-17 16:56:00|160262.6|160132.6|160276.8|160146.8|160278.5|160176.9|160262.2|160132.6|28
1655484970000|2022-06-17 16:56:10|160274.7|160144.7|160274.4|160144.4|160279|160149|160274.4|160144.4|26
1655484980000|2022-06-17 16:56:20|160273.9|160143.9|160279.8|160149.8|160281.3|160151.3|160273.9|160143.9|19
1655484990000|2022-06-17 16:56:30|160279.6|160149.6|160274.4|160144.4|160279.6|160170|160246|160134|23
1655485000000|2022-06-17 16:56:40|160274.1|160144.1|160266.9|160136.9|160275.5|160145.5|160266.7|160136.7|28
1655485010000|2022-06-17 16:56:50|160245.8|160155.8|160256.3|160166.3|160256.3|160166.3|160245.8|160155.8|29
1655485020000|2022-06-17 16:57:00|160255.9|160165.9|160221|160131|160257.6|160167.6|160221|160131|25
1655485030000|2022-06-17 16:57:10|160230.7|160140.7|160241.4|160151.4|160261|160153.8|160230.7|160123.7|26
1655485040000|2022-06-17 16:57:20|160241.6|160151.6|160260.8|160130.8|160260.8|160152.2|160230.1|160117.3|29
1655485050000|2022-06-17 16:57:30|160261.3|160131.3|160245|160155|160270.1|160157.8|160245|160130|32
1655485060000|2022-06-17 16:57:40|160245.6|160155.6|160249.5|160159.5|160249.5|160159.5|160242.4|160152.4|23
1655485070000|2022-06-17 16:57:50|160249.7|160159.7|160281|160191|160287.1|160197.1|160248.5|160122.7|27
1655485080000|2022-06-17 16:58:00|160281.2|160191.2|160285.2|160195.2|160307.5|160203|160272.5|160171.2|31
1655485090000|2022-06-17 16:58:10|160274.2|160184.2|160275.3|160185.3|160287.8|160195.7|160274.2|160145.4|22
1655485100000|2022-06-17 16:58:20|160271.9|160181.9|160270.9|160180.9|160289.4|160186.3|160269.2|160158.5|20
1655485110000|2022-06-17 16:58:30|160270.8|160180.8|160272.4|160182.4|160273|160183|160254.3|160164.3|33
1655485120000|2022-06-17 16:58:40|160270.4|160180.4|160264.1|160174.1|160279.2|160189.2|160262.9|160172.9|36
1655485130000|2022-06-17 16:58:50|160267.3|160177.3|160286.3|160196.3|160293.7|160196.6|160267.3|160149.6|39
1655485140000|2022-06-17 16:59:00|160285.2|160195.2|160278.5|160188.5|160286.9|160196.9|160271.3|160181.3|27
1655485150000|2022-06-17 16:59:10|160278.2|160188.2|160283.1|160193.1|160283.3|160193.3|160275|160185|19
1655485160000|2022-06-17 16:59:20|160283.3|160193.3|160284.4|160194.4|160285.2|160195.2|160281|160191|16
1655485170000|2022-06-17 16:59:30|160285.5|160195.5|160288.1|160198.1|160291.2|160201.2|160285.5|160195.5|7
1655485180000|2022-06-17 16:59:40|160291.6|160201.6|160294.3|160204.3|160294.3|160204.3|160290.8|160200.8|15
1655485190000|2022-06-17 16:59:50|160288.3|160198.3|160291.8|160201.8|160292.5|160202.5|160287.7|160197.7|10
1655485200000|2022-06-17 17:00:00|160292.6|160202.6|160294.1|160204.1|160301.6|160211.6|160290.1|160200.1|29
1655485210000|2022-06-17 17:00:10|160297.6|160207.6|160276.2|160186.2|160297.6|160207.6|160275.2|160185.2|19
1655485220000|2022-06-17 17:00:20|160276.1|160186.1|160289.2|160199.2|160290.5|160200.5|160276.1|160186.1|32
1655485230000|2022-06-17 17:00:30|160288.3|160198.3|160286.8|160196.8|160296.3|160206.3|160284.1|160194.1|16
1655485240000|2022-06-17 17:00:40|160287.1|160197.1|160294.3|160204.3|160296.6|160206.6|160287.1|160197.1|28
1655485250000|2022-06-17 17:00:50|160295.8|160205.8|160295.5|160205.5|160298.4|160208.4|160273.7|160183.7|32
1655485260000|2022-06-17 17:01:00|160275|160185|160277|160187|160301.5|160205|160257.4|160161|36
1655485270000|2022-06-17 17:01:10|160275.3|160185.3|160268.7|160178.7|160278.4|160188.4|160259.8|160169.8|35
1655485280000|2022-06-17 17:01:20|160272.3|160182.3|160273.1|160183.1|160274.1|160184.1|160265.2|160175.2|20
1655485290000|2022-06-17 17:01:30|160272|160182|160270.6|160180.6|160273.8|160183.8|160270.4|160180.4|29
1655485300000|2022-06-17 17:01:40|160261.6|160171.6|160183.9|160093.9|160266.7|160176.7|160183.9|160093.9|39
1655485310000|2022-06-17 17:01:50|160186.2|160096.2|160183.6|160093.6|160186.2|160096.2|160177.8|160087.8|28
1655485320000|2022-06-17 17:02:00|160183.2|160093.2|160190.5|160100.5|160194.7|160104.7|160182.6|160092.6|26
1655485330000|2022-06-17 17:02:10|160190.3|160100.3|160181.7|160051.7|160190.3|160100.3|160166.7|160051.7|25
1655485340000|2022-06-17 17:02:20|160172|160082|160162.9|160072.9|160193.6|160087.5|160159.7|160051.3|37
1655485350000|2022-06-17 17:02:30|160135.3|160045.3|160088.2|159998.2|160158.5|160048.5|160087.4|159997.4|30
1655485360000|2022-06-17 17:02:40|160086.8|159996.8|160090.5|160000.5|160098.5|160008.5|160084.2|159994.2|21
1655485370000|2022-06-17 17:02:50|160090.9|160000.9|160116.1|160026.1|160116.1|160026.1|160088.8|159998.8|16
1655485380000|2022-06-17 17:03:00|160113.7|160023.7|160114.4|160024.4|160116.3|160026.3|160111.8|160021.8|12
1655485390000|2022-06-17 17:03:10|160113.9|160023.9|160114|160024|160115.7|160025.7|160113.9|160023.9|14
1655485400000|2022-06-17 17:03:20|160109.8|160019.8|160114.6|160024.6|160114.6|160024.6|160109.7|160019.7|11
1655485410000|2022-06-17 17:03:30|160114.9|160024.9|160113.3|160023.3|160114.9|160024.9|160112.9|160022.9|10
1655485420000|2022-06-17 17:03:40|160114.4|160024.4|160109.8|160019.8|160114.4|160024.4|160108.2|160018.2|19
1655485430000|2022-06-17 17:03:50|160110.2|160020.2|160108.1|160018.1|160111.5|160021.5|160106.8|160016.8|14
1655485440000|2022-06-17 17:04:00|160109.5|160019.5|160113.8|160023.8|160115.2|160025.2|160107.6|160017.6|15
1655485450000|2022-06-17 17:04:10|160114.5|160024.5|160108.2|160018.2|160114.5|160024.5|160107|160017|17
1655485460000|2022-06-17 17:04:20|160105|160015|160077.9|159987.9|160109.6|160019.6|160073.3|159983.3|27
1655485470000|2022-06-17 17:04:30|160076.4|159986.4|160062.7|159972.7|160097.6|160007.6|160062.7|159972.7|30
1655485480000|2022-06-17 17:04:40|160064.6|159974.6|160056.9|159966.9|160064.6|159974.6|160055.2|159965.2|29
1655485490000|2022-06-17 17:04:50|160056.8|159966.8|160048.6|159958.6|160056.8|159966.8|160048.6|159958.6|15
1655485500000|2022-06-17 17:05:00|160046.2|159956.2|160042.8|159952.8|160048.9|159958.9|160040.6|159950.6|28
1655485510000|2022-06-17 17:05:10|160042.6|159952.6|160043|159953|160045.3|159955.3|160040.3|159950.3|21
1655485520000|2022-06-17 17:05:20|160043.7|159953.7|160039.1|159949.1|160045.5|159955.5|160038.7|159948.7|25
1655485530000|2022-06-17 17:05:30|160039.2|159949.2|160030.9|159900.9|160042.6|159949.2|160017.4|159900.9|22
1655485540000|2022-06-17 17:05:40|160028.9|159898.9|160035.7|159945.7|160063.2|159963.8|160005.5|159898.9|30
1655485550000|2022-06-17 17:05:50|160036.5|159946.5|160011.7|159921.7|160038.5|159948.5|160010.9|159920.9|31
1655485560000|2022-06-17 17:06:00|160012.8|159922.8|160041.1|159951.1|160043.4|159953.4|160009.9|159919.9|27
1655485570000|2022-06-17 17:06:10|160040.2|159950.2|160040.4|159950.4|160040.6|159950.6|160038.6|159948.6|9
1655485580000|2022-06-17 17:06:20|160040.3|159950.3|160039.1|159949.1|160040.5|159950.5|160038.8|159948.8|8
1655485590000|2022-06-17 17:06:30|160038.9|159948.9|160062.6|159932.6|160065.3|159953.5|160038.9|159932.2|14
1655485600000|2022-06-17 17:06:40|160062.9|159932.9|160028.7|159938.7|160063.4|159941.8|160028.7|159932|15
1655485610000|2022-06-17 17:06:50|160029.2|159939.2|160038.1|159948.1|160043.7|159953.7|160029.2|159939.2|20
1655485620000|2022-06-17 17:07:00|160037.9|159947.9|160042|159952|160045.3|159955.3|160037.9|159947.9|24
1655485630000|2022-06-17 17:07:10|160041.9|159951.9|160042.1|159952.1|160042.4|159952.4|160041.7|159951.7|9
1655485640000|2022-06-17 17:07:20|160042.2|159952.2|160041.9|159951.9|160042.2|159952.2|160041.6|159951.6|6
1655485650000|2022-06-17 17:07:30|160040.1|159950.1|160010|159920|160040.1|159950.1|160007.1|159917.1|36
1655485660000|2022-06-17 17:07:40|160011.1|159921.1|160012.3|159922.3|160014.1|159924.1|160007.3|159917.3|23
1655485670000|2022-06-17 17:07:50|160009.9|159919.9|160006|159916|160009.9|159919.9|159999.9|159909.9|22
1655485680000|2022-06-17 17:08:00|160006.3|159916.3|160029.1|159939.1|160031.1|159941.1|160005.6|159915.6|23
1655485690000|2022-06-17 17:08:10|160030.4|159940.4|160029.1|159939.1|160030.4|159940.4|160025.5|159935.5|10
1655485700000|2022-06-17 17:08:20|160028.6|159938.6|160009.3|159919.3|160029.1|159939.1|160006.9|159916.9|20
1655485710000|2022-06-17 17:08:30|160012.1|159922.1|160024.9|159934.9|160032.5|159938.5|160012.1|159902.5|16
1655485720000|2022-06-17 17:08:40|160025.8|159935.8|160021.6|159931.6|160026.9|159936.9|160020.9|159930.9|19
1655485730000|2022-06-17 17:08:50|160024.4|159934.4|160027|159937|160028.8|159938.8|160024.4|159934.4|15
1655485740000|2022-06-17 17:09:00|160025.4|159935.4|160027.2|159937.2|160027.2|159937.2|160025.4|159935.4|3
1655485750000|2022-06-17 17:09:10|160024|159934|160034.5|159904.5|160034.5|159935.2|160008.9|159901.4|24
1655485760000|2022-06-17 17:09:20|160003.3|159913.3|159999.9|159909.9|160003.9|159913.9|159995.3|159905.3|15
1655485770000|2022-06-17 17:09:30|160000.2|159910.2|159999.9|159909.9|160002.5|159912.5|159999.9|159909.9|8
1655485780000|2022-06-17 17:09:40|160002.2|159912.2|160000.6|159910.6|160002.9|159912.9|160000.4|159910.4|7
1655485790000|2022-06-17 17:09:50|160002.1|159912.1|160032.9|159902.9|160046.3|159931.7|160000.1|159896.6|19
1655485800000|2022-06-17 17:10:00|160015.3|159925.3|160023.1|159933.1|160044.2|159935.4|160011.4|159914.2|29
1655485810000|2022-06-17 17:10:10|160024.1|159934.1|160025.8|159935.8|160027.2|159937.2|160021.4|159931.4|17
1655485820000|2022-06-17 17:10:20|160025.3|159935.3|160033|159943|160036.4|159946.4|160021.6|159931.6|26
1655485830000|2022-06-17 17:10:30|160032.9|159942.9|160038.4|159948.4|160039.3|159949.3|160032.9|159942.9|12
1655485840000|2022-06-17 17:10:40|160038.7|159948.7|160036.2|159946.2|160038.7|159948.7|160033.2|159943.2|9
1655485850000|2022-06-17 17:10:50|160036.5|159946.5|160033.7|159943.7|160037.7|159947.7|160027.9|159937.9|24
1655485860000|2022-06-17 17:11:00|160033.4|159943.4|160025.2|159935.2|160049|159944.8|160024.6|159918.7|18
1655485870000|2022-06-17 17:11:10|160028.8|159938.8|160022.9|159932.9|160033.2|159943.2|160021.1|159931.1|22
1655485880000|2022-06-17 17:11:20|160020.8|159930.8|160030.6|159940.6|160030.6|159940.6|160020.8|159930.8|18
1655485890000|2022-06-17 17:11:30|160030.5|159940.5|160050.9|159920.9|160055.2|159940.7|160029.7|159918.3|16
1655485900000|2022-06-17 17:11:40|160051.5|159921.5|160033.8|159943.8|160051.5|159943.9|160033.8|159920.6|7
1655485910000|2022-06-17 17:11:50|160033.9|159943.9|160032.8|159942.8|160052.1|159946.6|160032.8|159920.6|13
1655485920000|2022-06-17 17:12:00|160033.1|159943.1|160025.5|159935.5|160035.6|159945.6|160025.5|159935.5|24
1655485930000|2022-06-17 17:12:10|160024.1|159934.1|160029.3|159939.3|160029.7|159939.7|160018|159928|18
1655485940000|2022-06-17 17:12:20|160019.7|159929.7|160008.9|159918.9|160023.4|159933.4|159997.8|159907.8|34
1655485950000|2022-06-17 17:12:30|160007.9|159917.9|160006.8|159916.8|160014.4|159924.4|160006.7|159916.7|29
1655485960000|2022-06-17 17:12:40|160009.1|159919.1|160008.9|159918.9|160010.3|159920.3|159997|159907|35
1655485970000|2022-06-17 17:12:50|160008.3|159918.3|160005.2|159915.2|160008.3|159918.3|160001.4|159911.4|31
1655485980000|2022-06-17 17:13:00|160004.3|159914.3|160002.7|159912.7|160013.1|159923.1|160001.8|159911.8|35
1655485990000|2022-06-17 17:13:10|160002.4|159912.4|160004.2|159914.2|160006.9|159916.9|160002.2|159912.2|24
1655486000000|2022-06-17 17:13:20|160000.7|159910.7|160003.1|159913.1|160012.7|159922.7|160000.3|159910.3|33
1655486010000|2022-06-17 17:13:30|160003.4|159913.4|160008.7|159918.7|160009.3|159919.3|160003.4|159913.4|25
1655486020000|2022-06-17 17:13:40|160008.3|159918.3|160013|159923|160017.2|159927.2|160007.7|159917.7|25
1655486030000|2022-06-17 17:13:50|160015.3|159925.3|160037.8|159947.8|160064.6|159953.1|160014.5|159924.5|26
1655486040000|2022-06-17 17:14:00|160040.1|159950.1|160018.6|159928.6|160045.7|159955.7|160014.9|159924.9|23
1655486050000|2022-06-17 17:14:10|160018.7|159928.7|160018.7|159928.7|160019.9|159929.9|160009.6|159919.6|35
1655486060000|2022-06-17 17:14:20|160017.9|159927.9|160019.7|159929.7|160019.8|159929.8|160015.1|159925.1|18
1655486070000|2022-06-17 17:14:30|160016.4|159926.4|160009.9|159919.9|160016.5|159926.5|160006.1|159916.1|28
1655486080000|2022-06-17 17:14:40|160008.3|159918.3|160014.1|159924.1|160015.3|159925.3|160007.6|159917.6|26
1655486090000|2022-06-17 17:14:50|160013.1|159923.1|160012|159922|160014.2|159924.2|160009.6|159919.6|22
1655486100000|2022-06-17 17:15:00|160013.1|159923.1|160015.7|159925.7|160016.8|159926.8|160010.3|159920.3|25
1655486110000|2022-06-17 17:15:10|160016.4|159926.4|160016.5|159926.5|160019.6|159929.6|160012.1|159922.1|31
1655486120000|2022-06-17 17:15:20|160016.3|159926.3|160011.6|159921.6|160018.5|159928.5|160009.9|159919.9|34
1655486130000|2022-06-17 17:15:30|160011.2|159921.2|160012.8|159922.8|160013.5|159923.5|160005.4|159915.4|30
1655486140000|2022-06-17 17:15:40|160011.6|159921.6|160005.2|159915.2|160022.9|159932.9|160005.2|159915.2|34
1655486150000|2022-06-17 17:15:50|160002.4|159912.4|160018.2|159928.2|160039.3|159929.7|160001.8|159909.3|32
1655486160000|2022-06-17 17:16:00|160018.7|159928.7|160022.1|159932.1|160023.8|159933.8|160014.2|159924.2|26
1655486170000|2022-06-17 17:16:10|160021.8|159931.8|160022.4|159932.4|160027.2|159937.2|160009.8|159919.8|31
1655486180000|2022-06-17 17:16:20|160022.3|159932.3|160019|159929|160022.5|159932.5|160005.2|159915.2|38
1655486190000|2022-06-17 17:16:30|160020.1|159930.1|159999.2|159909.2|160041.6|159933.3|159999.2|159909.2|36
1655486200000|2022-06-17 17:16:40|160003|159913|160018.7|159928.7|160034.7|159936|160002|159900.2|28
1655486210000|2022-06-17 17:16:50|160021.6|159931.6|160030.1|159940.1|160033.2|159943.2|160009.7|159919.7|36
1655486220000|2022-06-17 17:17:00|160031.5|159941.5|160030.2|159940.2|160036.8|159946.8|160022.2|159932.2|33
1655486230000|2022-06-17 17:17:10|160029.8|159939.8|160058.6|159968.6|160060.4|159970.4|160027.7|159937.7|35
1655486240000|2022-06-17 17:17:20|160058.2|159968.2|160030.8|159940.8|160058.4|159968.4|160023.7|159933.7|28
1655486250000|2022-06-17 17:17:30|160026.8|159936.8|160030|159940|160031.9|159941.9|160016.4|159926.4|32
1655486260000|2022-06-17 17:17:40|160031.5|159941.5|160026|159936|160031.5|159941.5|160018.5|159928.5|29
1655486270000|2022-06-17 17:17:50|160026.1|159936.1|160022.6|159932.6|160026.3|159936.3|160021.8|159931.8|20
1655486280000|2022-06-17 17:18:00|160022.8|159932.8|160022.6|159932.6|160025.6|159935.6|160015.8|159925.8|33
1655486290000|2022-06-17 17:18:10|160020.5|159930.5|160024.2|159934.2|160024.4|159934.4|160020.5|159930.5|27
1655486300000|2022-06-17 17:18:20|160023.3|159933.3|160021.2|159931.2|160026.5|159936.5|160020.4|159930.4|24
1655486310000|2022-06-17 17:18:30|160021.4|159931.4|160017.7|159927.7|160025.9|159935.9|160007.1|159917.1|33
1655486320000|2022-06-17 17:18:40|160016|159926|160023.8|159933.8|160023.8|159933.8|160011.8|159921.8|34
1655486330000|2022-06-17 17:18:50|160023.3|159933.3|160035.6|159945.6|160035.8|159945.8|160022.5|159932.5|28
1655486340000|2022-06-17 17:19:00|160036.2|159946.2|160020.8|159930.8|160037.1|159947.1|160018.7|159928.7|34
1655486350000|2022-06-17 17:19:10|160027|159937|160030.4|159940.4|160034.9|159944.9|160027|159937|27
1655486360000|2022-06-17 17:19:20|160030.5|159940.5|160012.4|159922.4|160030.6|159940.6|160012.2|159922.2|34
1655486370000|2022-06-17 17:19:30|160017.4|159927.4|160014.2|159924.2|160020.2|159930.2|160005.8|159915.8|34
1655486380000|2022-06-17 17:19:40|160014.4|159924.4|160015.9|159925.9|160027.6|159937.6|160009.6|159919.6|31
1655486390000|2022-06-17 17:19:50|160016.6|159926.6|160026.8|159936.8|160035|159943.7|160015|159905|35
1655486400000|2022-06-17 17:20:00|160025.9|159935.9|160014|159924|160028.2|159938.2|160012.4|159922.4|30
1655486410000|2022-06-17 17:20:10|160016.6|159926.6|160016.5|159926.5|160019.9|159929.9|160006.8|159916.8|34
1655486420000|2022-06-17 17:20:20|160018.2|159928.2|160024|159934|160025|159935|160016.9|159926.9|34
1655486430000|2022-06-17 17:20:30|160024.8|159934.8|160029.4|159939.4|160036.2|159946.2|160023.3|159933.3|32
1655486440000|2022-06-17 17:20:40|160029.6|159939.6|160032.8|159942.8|160036.8|159946.8|160020.7|159930.7|31
1655486450000|2022-06-17 17:20:50|160034.1|159944.1|160032.1|159942.1|160038.6|159948.6|160032.1|159942.1|25
1655486460000|2022-06-17 17:21:00|160031.5|159941.5|160035.4|159945.4|160035.4|159945.4|160030.1|159940.1|16
1655486470000|2022-06-17 17:21:10|160034.8|159944.8|160031.8|159941.8|160034.8|159944.8|160026|159936|30
1655486480000|2022-06-17 17:21:20|160030.5|159940.5|160028.4|159938.4|160030.7|159940.7|160023.5|159933.5|31
1655486490000|2022-06-17 17:21:30|160031.1|159941.1|160030.3|159940.3|160033.6|159943.6|160027.9|159937.9|20
1655486500000|2022-06-17 17:21:40|160029.3|159939.3|160028.4|159938.4|160031.1|159941.1|160018|159928|30
1655486510000|2022-06-17 17:21:50|160028.7|159938.7|160035.3|159945.3|160035.3|159945.3|160024.7|159934.7|22
1655486520000|2022-06-17 17:22:00|160035.7|159945.7|160034.7|159944.7|160035.7|159945.7|160028.1|159938.1|22
1655486530000|2022-06-17 17:22:10|160035.3|159945.3|160028.2|159938.2|160035.3|159945.3|160027.9|159937.9|23
1655486540000|2022-06-17 17:22:20|160027.9|159937.9|160031.5|159941.5|160032.9|159942.9|160027.9|159937.9|14
1655486550000|2022-06-17 17:22:30|160031|159941|160018.3|159928.3|160031.3|159941.3|160008.3|159918.3|27
1655486560000|2022-06-17 17:22:40|160018.9|159928.9|160034.7|159944.7|160036.5|159946.5|160018.9|159928.9|25
1655486570000|2022-06-17 17:22:50|160028|159938|160047.1|159957.1|160057.7|159967.7|160012.5|159922.5|34
1655486580000|2022-06-17 17:23:00|160052.2|159962.2|160059.1|159969.1|160074.7|159984.7|160051.6|159961.6|36
1655486590000|2022-06-17 17:23:10|160064.1|159974.1|160058.5|159968.5|160068.2|159978.2|160057.7|159967.7|31
1655486600000|2022-06-17 17:23:20|160058.7|159968.7|160064|159974|160064|159974|160054|159964|21
1655486610000|2022-06-17 17:23:30|160062.3|159972.3|160062.6|159972.6|160075.4|159985.4|160056|159966|19
1655486620000|2022-06-17 17:23:40|160062.5|159972.5|160059.2|159969.2|160062.5|159972.5|160048.7|159958.7|24
1655486630000|2022-06-17 17:23:50|160057.4|159967.4|160061.3|159971.3|160061.3|159971.3|160057.3|159967.3|17
1655486640000|2022-06-17 17:24:00|160058.5|159968.5|160056.1|159966.1|160060.8|159970.8|160055.7|159965.7|29
1655486650000|2022-06-17 17:24:10|160056.2|159966.2|160035.9|159945.9|160056.5|159966.5|160030.2|159940.2|35
1655486660000|2022-06-17 17:24:20|160035.3|159945.3|160036.1|159946.1|160039|159949|160031.3|159941.3|31
1655486670000|2022-06-17 17:24:30|160035.2|159945.2|160024.2|159934.2|160037|159947|160023|159933|31
1655486680000|2022-06-17 17:24:40|160023.3|159933.3|160023.2|159933.2|160034|159944|160022.1|159932.1|35
1655486690000|2022-06-17 17:24:50|160026.6|159936.6|160018.3|159928.3|160026.6|159936.6|159998.6|159908.6|36
1655486700000|2022-06-17 17:25:00|160018.2|159928.2|160024.4|159934.4|160024.7|159934.7|160013.6|159923.6|28
1655486710000|2022-06-17 17:25:10|160025.1|159935.1|160020.7|159930.7|160026.7|159936.7|160018.6|159928.6|24
1655486720000|2022-06-17 17:25:20|160022.1|159932.1|160031.7|159941.7|160033|159943|160021.5|159931.5|22
1655486730000|2022-06-17 17:25:30|160031.6|159941.6|160025.1|159935.1|160031.6|159941.6|160023.7|159933.7|25
1655486740000|2022-06-17 17:25:40|160025.3|159935.3|160025.4|159935.4|160029.5|159939.5|160020.6|159930.6|23
1655486750000|2022-06-17 17:25:50|160025.8|159935.8|160024.9|159934.9|160033.9|159943.9|160024.9|159934.9|28
1655486760000|2022-06-17 17:26:00|160029.6|159939.6|160057.6|159967.6|160059.3|159969.3|160029.3|159939.3|26
1655486770000|2022-06-17 17:26:10|160054.8|159964.8|160055.5|159965.5|160056|159966|160049.6|159959.6|25
1655486780000|2022-06-17 17:26:20|160054.9|159964.9|160052|159962|160055.4|159965.4|160050.3|159960.3|17
1655486790000|2022-06-17 17:26:30|160052.2|159962.2|160049.9|159959.9|160054.5|159964.5|160048.8|159958.8|22
1655486800000|2022-06-17 17:26:40|160048.9|159958.9|160046.8|159956.8|160050.8|159960.8|160043.2|159953.2|15
1655486810000|2022-06-17 17:26:50|160047.5|159957.5|160049.2|159959.2|160050.5|159960.5|160047.5|159957.5|7
1655486820000|2022-06-17 17:27:00|160049.3|159959.3|160052.7|159962.7|160052.7|159962.7|160045.9|159955.9|15
1655486830000|2022-06-17 17:27:10|160056.8|159966.8|160028.8|159938.8|160057.4|159967.4|160022.9|159932.9|32
1655486840000|2022-06-17 17:27:20|160026.4|159936.4|160018.9|159928.9|160029.5|159939.5|160017.9|159927.9|32
1655486850000|2022-06-17 17:27:30|160020.6|159930.6|160016.4|159926.4|160022.2|159932.2|160004.3|159914.3|32
1655486860000|2022-06-17 17:27:40|160017.3|159927.3|160014.5|159924.5|160019.7|159929.7|160007.6|159917.6|24
1655486870000|2022-06-17 17:27:50|160013.6|159923.6|160018.7|159928.7|160020.3|159930.3|160013.3|159923.3|29
1655486880000|2022-06-17 17:28:00|160019.3|159929.3|160013.9|159923.9|160019.3|159929.3|160011.2|159921.2|27
1655486890000|2022-06-17 17:28:10|160013.1|159923.1|160042.4|159952.4|160055.4|159965.4|160013.1|159923.1|34
1655486900000|2022-06-17 17:28:20|160043.8|159953.8|160048.6|159958.6|160052.2|159962.2|160042.6|159952.6|27
1655486910000|2022-06-17 17:28:30|160050|159960|160045.3|159955.3|160050.2|159960.2|160034.7|159944.7|27
1655486920000|2022-06-17 17:28:40|160044.4|159954.4|160050.1|159960.1|160051.2|159961.2|160040.3|159950.3|25
1655486930000|2022-06-17 17:28:50|160050.3|159960.3|160054.5|159964.5|160055|159965|160046.7|159956.7|22
1655486940000|2022-06-17 17:29:00|160054.4|159964.4|160059.1|159969.1|160059.1|159969.1|160052.3|159962.3|21
1655486950000|2022-06-17 17:29:10|160058.9|159968.9|160052.9|159962.9|160061.3|159971.3|160052.2|159962.2|22
1655486960000|2022-06-17 17:29:20|160053.1|159963.1|160053.2|159963.2|160055.9|159965.9|160051.8|159961.8|25
1655486970000|2022-06-17 17:29:30|160055.3|159965.3|160060.7|159970.7|160064.3|159974.3|160048.3|159958.3|28
1655486980000|2022-06-17 17:29:40|160063.1|159973.1|160063.3|159973.3|160067|159977|160060.7|159970.7|32
1655486990000|2022-06-17 17:29:50|160062.5|159972.5|160063|159973|160078.3|159988.3|160061.7|159971.7|23
1655487000000|2022-06-17 17:30:00|160056.7|159966.7|160055.8|159965.8|160063.8|159973.8|160054.8|159964.8|22
1655487010000|2022-06-17 17:30:10|160056.3|159966.3|160070.7|159980.7|160070.7|159980.7|160055.4|159965.4|16
1655487020000|2022-06-17 17:30:20|160063.5|159973.5|160096|160006|160099.6|160009.6|160063.5|159973.5|19
1655487030000|2022-06-17 17:30:30|160096.7|160006.7|160090.2|160000.2|160097.6|160007.6|160089.1|159999.1|23
1655487040000|2022-06-17 17:30:40|160089.6|159999.6|160092.3|160002.3|160092.3|160002.3|160088.2|159998.2|13
1655487050000|2022-06-17 17:30:50|160092.1|160002.1|160103.5|160013.5|160107.8|160017.8|160092.1|160002.1|28
1655487060000|2022-06-17 17:31:00|160103.7|160013.7|160104.3|160014.3|160106.6|160016.6|160096.9|160006.9|27
1655487070000|2022-06-17 17:31:10|160103.8|160013.8|160100.2|160010.2|160106.1|160016.1|160096.1|160006.1|23
1655487080000|2022-06-17 17:31:20|160100.1|160010.1|160111.9|160021.9|160124.4|160034.4|160099.5|160009.5|36
1655487090000|2022-06-17 17:31:30|160110.4|160020.4|160105.8|160015.8|160116.7|160026.7|160104|160014|33
1655487100000|2022-06-17 17:31:40|160106|160016|160115.6|160025.6|160116.5|160026.5|160100.3|160010.3|20
1655487110000|2022-06-17 17:31:50|160114.8|160024.8|160118.9|160028.9|160124.9|160034.9|160111.5|160021.5|29
1655487120000|2022-06-17 17:32:00|160118.4|160028.4|160218.7|160128.7|160218.7|160128.7|160118.4|160028.4|33
1655487130000|2022-06-17 17:32:10|160219.5|160129.5|160230.6|160140.6|160237.7|160147.7|160207.3|160117.3|36
1655487140000|2022-06-17 17:32:20|160230.2|160140.2|160219.4|160129.4|160243.6|160153.6|160219.4|160129.4|35
1655487150000|2022-06-17 17:32:30|160225.1|160135.1|160226.6|160136.6|160226.6|160136.6|160191|160075.9|37
1655487160000|2022-06-17 17:32:40|160226.7|160136.7|160220.3|160130.3|160236.6|160146.6|160220.3|160130.3|30
1655487170000|2022-06-17 17:32:50|160222.4|160132.4|160236.9|160146.9|160244.2|160154.2|160218.7|160128.7|30
1655487180000|2022-06-17 17:33:00|160237.3|160147.3|160231.7|160141.7|160242.8|160152.8|160224.5|160134.5|31
1655487190000|2022-06-17 17:33:10|160231.5|160141.5|160229.5|160139.5|160234.6|160144.6|160229.2|160139.2|24
1655487200000|2022-06-17 17:33:20|160229.6|160139.6|160228.5|160138.5|160229.6|160139.6|160227.1|160137.1|21
1655487210000|2022-06-17 17:33:30|160228.6|160138.6|160228.1|160138.1|160231.9|160141.9|160225.1|160135.1|20
1655487220000|2022-06-17 17:33:40|160227.7|160137.7|160216.7|160126.7|160227.8|160137.8|160210.4|160120.4|30
1655487230000|2022-06-17 17:33:50|160216.6|160126.6|160215.7|160125.7|160225.6|160135.6|160215.4|160125.4|22
1655487240000|2022-06-17 17:34:00|160215.5|160125.5|160215.1|160125.1|160233.1|160130.7|160197.5|160098.1|35
1655487250000|2022-06-17 17:34:10|160214.4|160124.4|160210.3|160120.3|160215.6|160125.6|160209.6|160119.6|26
1655487260000|2022-06-17 17:34:20|160209.6|160119.6|160212.2|160122.2|160214.8|160124.8|160209.6|160119.6|19
1655487270000|2022-06-17 17:34:30|160211.4|160121.4|160212.2|160122.2|160215|160125|160211.4|160121.4|18
1655487280000|2022-06-17 17:34:40|160213.1|160123.1|160210.6|160120.6|160216.1|160126.1|160190.3|160100.3|27
1655487290000|2022-06-17 17:34:50|160213.3|160123.3|160210.6|160120.6|160219.5|160129.5|160208.4|160118.4|29
1655487300000|2022-06-17 17:35:00|160211.4|160121.4|160209|160119|160213.1|160123.1|160199.2|160109.2|27
1655487310000|2022-06-17 17:35:10|160211|160121|160198.6|160108.6|160216|160126|160197.2|160107.2|31
1655487320000|2022-06-17 17:35:20|160197.6|160107.6|160161.9|160031.9|160197.9|160107.9|160138.9|160031.9|33
1655487330000|2022-06-17 17:35:30|160138.8|160048.8|160170.4|160080.4|160171.3|160081.3|160135.2|160045.2|35
1655487340000|2022-06-17 17:35:40|160168.3|160078.3|160134.6|160044.6|160169.3|160079.3|160130.5|160040.5|33
1655487350000|2022-06-17 17:35:50|160130|160040|160130.6|160040.6|160133.5|160043.5|160129.6|160039.6|26
1655487360000|2022-06-17 17:36:00|160128.7|160038.7|160130.4|160040.4|160130.4|160040.4|160128.1|160038.1|21
1655487370000|2022-06-17 17:36:10|160131.4|160041.4|160136.3|160046.3|160136.3|160046.3|160131.4|160041.4|14
1655487380000|2022-06-17 17:36:20|160136.4|160046.4|160124.5|160034.5|160137.2|160047.2|160122.1|160032.1|17
1655487390000|2022-06-17 17:36:30|160124.4|160034.4|160123|160033|160127.4|160037.4|160121.7|160031.7|26
1655487400000|2022-06-17 17:36:40|160124.6|160034.6|160133|160043|160133|160043|160124.6|160034.6|11
1655487410000|2022-06-17 17:36:50|160130.5|160040.5|160131.5|160041.5|160132.7|160042.7|160129.2|160039.2|22
1655487420000|2022-06-17 17:37:00|160132.9|160042.9|160144.3|160054.3|160149.2|160059.2|160132.9|160042.9|37
1655487430000|2022-06-17 17:37:10|160143.2|160053.2|160173.4|160083.4|160181.1|160091.1|160141|160041.6|35
1655487440000|2022-06-17 17:37:20|160174|160084|160173.9|160083.9|160175.4|160085.4|160172.6|160082.6|17
1655487450000|2022-06-17 17:37:30|160173.7|160083.7|160175.4|160085.4|160175.8|160085.8|160172.6|160082.6|12
1655487460000|2022-06-17 17:37:40|160175.8|160085.8|160174.5|160084.5|160175.8|160085.8|160174|160084|11
1655487470000|2022-06-17 17:37:50|160174.2|160084.2|160175.6|160085.6|160177.2|160087.2|160174|160084|12
1655487480000|2022-06-17 17:38:00|160175.3|160085.3|160196.5|160106.5|160201|160111|160174.9|160084.9|29
1655487490000|2022-06-17 17:38:10|160195.7|160105.7|160215.6|160125.6|160224|160134|160195|160105|24
1655487500000|2022-06-17 17:38:20|160216.3|160126.3|160219.2|160129.2|160219.2|160129.2|160207.6|160117.6|20
1655487510000|2022-06-17 17:38:30|160220|160130|160237|160147|160239.7|160149.7|160219.7|160129.7|17
1655487520000|2022-06-17 17:38:40|160240.5|160150.5|160233.4|160143.4|160240.5|160150.5|160231.4|160141.4|12
1655487530000|2022-06-17 17:38:50|160235.4|160145.4|160245.5|160155.5|160246.1|160156.1|160231|160141|15
1655487540000|2022-06-17 17:39:00|160243.3|160153.3|160227.9|160137.9|160243.8|160153.8|160227.8|160137.8|27
1655487550000|2022-06-17 17:39:10|160227.5|160137.5|160232.6|160142.6|160240.2|160150.2|160222.5|160132.5|27
1655487560000|2022-06-17 17:39:20|160233.5|160143.5|160233.8|160143.8|160248.3|160158.3|160226.6|160136.6|19
1655487570000|2022-06-17 17:39:30|160230.3|160140.3|160251.7|160161.7|160252.9|160162.9|160230.3|160140.3|22
1655487580000|2022-06-17 17:39:40|160252|160162|160249.6|160159.6|160260.6|160170.6|160238.2|160148.2|29
1655487590000|2022-06-17 17:39:50|160253.1|160163.1|160253.8|160163.8|160255|160165|160232.7|160142.7|34
1655487600000|2022-06-17 17:40:00|160255.1|160165.1|160249.4|160159.4|160258.7|160168.7|160240.5|160150.5|26
1655487610000|2022-06-17 17:40:10|160248.6|160158.6|160254.6|160164.6|160256.4|160166.4|160230.3|160140.3|32
1655487620000|2022-06-17 17:40:20|160257|160167|160256.7|160166.7|160261.4|160171.4|160244.3|160154.3|32
1655487630000|2022-06-17 17:40:30|160255.2|160165.2|160250.9|160160.9|160258.7|160168.7|160250.8|160160.8|31
1655487640000|2022-06-17 17:40:40|160250.1|160160.1|160250.7|160160.7|160255.9|160165.9|160248.9|160158.9|23
1655487650000|2022-06-17 17:40:50|160250.5|160160.5|160253.6|160163.6|160253.9|160163.9|160249.6|160159.6|18
1655487660000|2022-06-17 17:41:00|160253.8|160163.8|160219.2|160129.2|160257.3|160167.3|160217.5|160127.5|34
1655487670000|2022-06-17 17:41:10|160204.4|160114.4|160179.1|160089.1|160204.4|160114.4|160177.9|160087.9|33
1655487680000|2022-06-17 17:41:20|160180.3|160090.3|160179.2|160089.2|160182.9|160092.9|160179.1|160089.1|20
1655487690000|2022-06-17 17:41:30|160180.2|160090.2|160177.9|160087.9|160180.5|160090.5|160176.1|160086.1|10
1655487700000|2022-06-17 17:41:40|160178.9|160088.9|160178.3|160088.3|160180.4|160090.4|160177.5|160087.5|10
1655487710000|2022-06-17 17:41:50|160177.9|160087.9|160176|160086|160180.6|160090.6|160174.1|160084.1|22
1655487720000|2022-06-17 17:42:00|160176.4|160086.4|160135.3|160045.3|160176.4|160086.4|160132.3|160024.3|30
1655487730000|2022-06-17 17:42:10|160133.7|160043.7|160130.3|160040.3|160144.5|160045.4|160117.8|160011.5|35
1655487740000|2022-06-17 17:42:20|160128.4|160038.4|160123.9|160033.9|160132.5|160042.5|160120.9|160030.9|39
1655487750000|2022-06-17 17:42:30|160122|160032|160120.6|160030.6|160147.5|160035.9|160117.3|160013.9|35
1655487760000|2022-06-17 17:42:40|160143.7|160013.7|160106|160016|160153|160042.3|160106|160013.7|37
1655487770000|2022-06-17 17:42:50|160105.8|160015.8|160087.5|159997.5|160105.8|160015.8|160087.1|159997.1|33
1655487780000|2022-06-17 17:43:00|160090.2|160000.2|160097.3|160007.3|160108.6|160018.6|160089.1|159999.1|35
1655487790000|2022-06-17 17:43:10|160096.8|160006.8|160103|160013|160110.1|160020.1|160089.5|159999.5|38
1655487800000|2022-06-17 17:43:20|160100.7|160010.7|160090.3|160000.3|160101.5|160011.5|160086.9|159996.9|35
1655487810000|2022-06-17 17:43:30|160090.1|160000.1|160089.3|159999.3|160093|160003|160079.8|159989.8|33
1655487820000|2022-06-17 17:43:40|160088.2|159998.2|160085.9|159995.9|160094.5|160004.5|160083.9|159993.9|36
1655487830000|2022-06-17 17:43:50|160088.8|159998.8|160088.1|159998.1|160092.2|160002.2|160083|159993|37
1655487840000|2022-06-17 17:44:00|160086.1|159996.1|160072.4|159982.4|160086.1|159996.1|160070.1|159980.1|39
1655487850000|2022-06-17 17:44:10|160074.3|159984.3|160082.9|159992.9|160089|159999|160072.8|159982.8|36
1655487860000|2022-06-17 17:44:20|160086.6|159996.6|160085.5|159995.5|160086.6|159996.6|160078.3|159988.3|32
1655487870000|2022-06-17 17:44:30|160083.8|159993.8|160082.7|159992.7|160086.1|159996.1|160073.8|159983.8|38
1655487880000|2022-06-17 17:44:40|160081|159991|160001.6|159911.6|160081.9|159991.9|160001.6|159911.6|39
1655487890000|2022-06-17 17:44:50|160001.1|159911.1|159991.9|159901.9|160008.8|159918.8|159991|159901|33
1655487900000|2022-06-17 17:45:00|159993.8|159903.8|159994.6|159904.6|159997.2|159907.2|159992.3|159902.3|34
1655487910000|2022-06-17 17:45:10|159995.4|159905.4|159993.6|159903.6|159996.1|159906.1|159993|159903|26
1655487920000|2022-06-17 17:45:20|159993.9|159903.9|159998.9|159908.9|159998.9|159908.9|159977.3|159887.3|28
1655487930000|2022-06-17 17:45:30|159999.4|159909.4|159999.8|159909.8|160001.9|159911.9|159993|159903|29
1655487940000|2022-06-17 17:45:40|160000.2|159910.2|160003.5|159913.5|160003.5|159913.5|159998.4|159908.4|26
1655487950000|2022-06-17 17:45:50|160004.2|159914.2|159999.6|159909.6|160007|159917|159997.7|159907.7|25
1655487960000|2022-06-17 17:46:00|159999.9|159909.9|159992.3|159902.3|160000.1|159910.1|159991.5|159901.5|33
1655487970000|2022-06-17 17:46:10|159995.1|159905.1|160003.4|159913.4|160003.4|159913.4|159991.8|159901.8|36
1655487980000|2022-06-17 17:46:20|160005.4|159915.4|160046.4|159956.4|160048.8|159958.8|159998.8|159908.8|39
1655487990000|2022-06-17 17:46:30|160045|159955|160067.7|159977.7|160068.5|159978.5|160040.9|159950.9|34
1655488000000|2022-06-17 17:46:40|160065.3|159975.3|160081|159991|160111.9|160019.4|160065.3|159975.3|35
1655488010000|2022-06-17 17:46:50|160082.6|159992.6|160114.3|159984.3|160120.3|160001|160082.4|159971.4|29
1655488020000|2022-06-17 17:47:00|160118.1|159988.1|160139.6|160009.6|160139.6|160039.1|160103.8|159984.1|32
1655488030000|2022-06-17 17:47:10|160142.2|160012.2|160149.1|160019.1|160155.2|160025.2|160140|160010|24
1655488040000|2022-06-17 17:47:20|160147.8|160017.8|160134.6|160044.6|160150.5|160045.6|160126.6|160017.2|24
1655488050000|2022-06-17 17:47:30|160134.1|160044.1|160141.3|160011.3|160174.8|160069.6|160124.2|160007.2|29
1655488060000|2022-06-17 17:47:40|160141.4|160011.4|160134.8|160004.8|160141.4|160011.4|160131.6|160001.6|25
1655488070000|2022-06-17 17:47:50|160139|160009|160132.2|160042.2|160143.1|160046.9|160126.6|160009|26
1655488080000|2022-06-17 17:48:00|160127|160037|160129.5|160039.5|160135|160045|160126.1|160036.1|29
1655488090000|2022-06-17 17:48:10|160129.3|160039.3|160153.8|160063.8|160166.2|160076.2|160126.1|160036.1|36
1655488100000|2022-06-17 17:48:20|160157.1|160067.1|160154.2|160064.2|160162.5|160072.5|160148.6|160058.6|31
1655488110000|2022-06-17 17:48:30|160151.4|160061.4|160148.9|160058.9|160168.8|160065.2|160141.2|160027.5|26
1655488120000|2022-06-17 17:48:40|160148.2|160058.2|160145.9|160055.9|160155.3|160065.3|160144.5|160054.5|12
1655488130000|2022-06-17 17:48:50|160144.7|160054.7|160144.6|160054.6|160147.2|160057.2|160143.4|160053.4|14
1655488140000|2022-06-17 17:49:00|160147.6|160057.6|160149.7|160059.7|160161.9|160071.9|160147.6|160057.6|18
1655488150000|2022-06-17 17:49:10|160156.6|160066.6|160144.5|160054.5|160156.6|160066.6|160142.7|160052.7|23
1655488160000|2022-06-17 17:49:20|160143.8|160053.8|160141.1|160051.1|160143.8|160053.8|160135.9|160045.9|17
1655488170000|2022-06-17 17:49:30|160152.6|160062.6|160145.7|160055.7|160156.4|160066.4|160142|160052|33
1655488180000|2022-06-17 17:49:40|160146.1|160056.1|160139.2|160049.2|160148.4|160058.4|160134.2|160044.2|21
1655488190000|2022-06-17 17:49:50|160144.5|160054.5|160133.1|160043.1|160150.7|160060.7|160118.5|160028.5|31
1655488200000|2022-06-17 17:50:00|160130.5|160040.5|160133.8|160003.8|160158.5|160049|160120.2|160003.8|31
1655488210000|2022-06-17 17:50:10|160119.3|160029.3|160125.6|160035.6|160135.7|160045.7|160109.9|160019.9|24
1655488220000|2022-06-17 17:50:20|160128.4|160038.4|160119.1|160029.1|160130.3|160040.3|160097.7|160007.7|39
1655488230000|2022-06-17 17:50:30|160119.8|160029.8|160119.6|160029.6|160125|160035|160116.3|160026.3|32
1655488240000|2022-06-17 17:50:40|160117.1|160027.1|160120.3|160030.3|160125|160035|160117.1|160027.1|31
1655488250000|2022-06-17 17:50:50|160121.2|160031.2|160131.9|160041.9|160131.9|160041.9|160118.9|160028.9|28
1655488260000|2022-06-17 17:51:00|160132.4|160042.4|160130.5|160040.5|160134.5|160044.5|160119.1|160029.1|33
1655488270000|2022-06-17 17:51:10|160130.2|160040.2|160130.7|160040.7|160134.6|160044.6|160121|160031|32
1655488280000|2022-06-17 17:51:20|160130.4|160040.4|160127|160037|160132.4|160042.4|160122|160032|32
1655488290000|2022-06-17 17:51:30|160127.2|160037.2|160128.7|160038.7|160129.9|160039.9|160121.7|160031.7|32
1655488300000|2022-06-17 17:51:40|160127.7|160037.7|160129.3|160039.3|160134.7|160044.7|160120|160030|30
1655488310000|2022-06-17 17:51:50|160128.7|160038.7|160147.9|160017.9|160148.1|160038.7|160125.9|160012.2|26
1655488320000|2022-06-17 17:52:00|160151|160021|160126.1|160036.1|160151.5|160043.7|160124.1|160019.9|24
1655488330000|2022-06-17 17:52:10|160126.3|160036.3|160137.8|160047.8|160137.8|160047.8|160125.5|160035.5|15
1655488340000|2022-06-17 17:52:20|160136.9|160046.9|160142.4|160052.4|160147.6|160057.6|160136.6|160046.6|12
1655488350000|2022-06-17 17:52:30|160141.9|160051.9|160133.5|160043.5|160144.7|160054.7|160126.3|160036.3|17
1655488360000|2022-06-17 17:52:40|160130.7|160040.7|160129.3|160039.3|160133.8|160043.8|160127.2|160037.2|27
1655488370000|2022-06-17 17:52:50|160130.5|160040.5|160130.4|160040.4|160133.6|160043.6|160129.6|160039.6|20
1655488380000|2022-06-17 17:53:00|160131.4|160041.4|160132.4|160042.4|160132.4|160042.4|160126.9|160036.9|21
1655488390000|2022-06-17 17:53:10|160130.3|160040.3|160126.3|160036.3|160130.3|160040.3|160123.9|160033.9|31
1655488400000|2022-06-17 17:53:20|160126.1|160036.1|160095.3|160005.3|160130.4|160040.4|160095|160005|29
1655488410000|2022-06-17 17:53:30|160091.6|160001.6|160049.4|159959.4|160093.9|160003.9|160048.8|159958.8|33
1655488420000|2022-06-17 17:53:40|160048.6|159958.6|160047.5|159957.5|160054|159964|159991.2|159901.2|36
1655488430000|2022-06-17 17:53:50|160047.8|159957.8|160073.8|159983.8|160073.8|159983.8|160041.9|159951.9|34
1655488440000|2022-06-17 17:54:00|160069.5|159979.5|160060.9|159970.9|160078.2|159988.2|160059.1|159969.1|33
1655488450000|2022-06-17 17:54:10|160061|159971|160092|160002|160094.8|160004.8|160060.8|159952.1|32
1655488460000|2022-06-17 17:54:20|160128.5|159998.5|160114.9|160024.9|160128.5|160029.8|160112.1|159998.5|11
1655488470000|2022-06-17 17:54:30|160121.8|160031.8|160118.4|160028.4|160136.3|160031.8|160112.1|160003.8|12
1655488480000|2022-06-17 17:54:40|160119.7|160029.7|160122.1|160032.1|160124.1|160034.1|160119.7|160029.7|6
1655488490000|2022-06-17 17:54:50|160118.8|160028.8|160119.7|160029.7|160121.3|160031.3|160118.8|160028.8|3
1655488500000|2022-06-17 17:55:00|160128.5|160038.5|160099.8|160009.8|160128.5|160038.5|160099.8|160009.8|15
1655488510000|2022-06-17 17:55:10|160118.6|160028.6|160120.7|160030.7|160154.4|160064.4|160108.6|160000.4|21
1655488520000|2022-06-17 17:55:20|160125.2|160035.2|160124.2|160034.2|160129.9|160039.9|160118.7|160028.7|28
1655488530000|2022-06-17 17:55:30|160119.9|160029.9|160116.3|160026.3|160119.9|160029.9|160105.5|160015.5|22
1655488540000|2022-06-17 17:55:40|160116.4|160026.4|160136.5|160046.5|160136.5|160046.5|160115.4|160025.4|28
1655488550000|2022-06-17 17:55:50|160134.1|160044.1|160136|160046|160136|160046|160131.6|160041.6|14
1655488560000|2022-06-17 17:56:00|160137.2|160047.2|160132.9|160042.9|160137.2|160047.2|160122.2|160032.2|18
1655488570000|2022-06-17 17:56:10|160132.3|160042.3|160128.9|160038.9|160135.9|160045.9|160122.9|160032.9|23
1655488580000|2022-06-17 17:56:20|160124.4|160034.4|160124.6|160034.6|160129.3|160039.3|160122.5|160032.5|15
1655488590000|2022-06-17 17:56:30|160125.1|160035.1|160138.3|160048.3|160159.1|160050.4|160125.1|160022.4|30
1655488600000|2022-06-17 17:56:40|160140.5|160050.5|160132.8|160042.8|160140.5|160050.5|160132.4|160042.4|25
1655488610000|2022-06-17 17:56:50|160132.3|160042.3|160120|160030|160140.9|160050.9|160118.1|160028.1|27
1655488620000|2022-06-17 17:57:00|160123.5|160033.5|160127.6|160037.6|160131.6|160041.6|160123.5|160033.5|21
1655488630000|2022-06-17 17:57:10|160126.8|160036.8|160127.9|160037.9|160132.7|160042.7|160126.8|160036.8|11
1655488640000|2022-06-17 17:57:20|160127.3|160037.3|160113.8|160023.8|160142.9|160041|160111.3|160012.9|12
1655488650000|2022-06-17 17:57:30|160113.2|160023.2|160125.8|160035.8|160125.8|160035.8|160113.1|160023.1|15
1655488660000|2022-06-17 17:57:40|160126.3|160036.3|160131.8|160041.8|160132.9|160042.9|160122.6|160032.6|11
1655488670000|2022-06-17 17:57:50|160133|160043|160143.1|160053.1|160154.4|160064.4|160132.2|160042.2|33
1655488680000|2022-06-17 17:58:00|160145.6|160055.6|160150.1|160060.1|160157.9|160067.9|160139.2|160049.2|29
1655488690000|2022-06-17 17:58:10|160150|160060|160113.9|160023.9|160151.7|160061.7|160099.3|160009.3|21
1655488700000|2022-06-17 17:58:20|160104.1|160014.1|160087.5|159997.5|160118.6|160028.6|160087.5|159997.5|21
1655488710000|2022-06-17 17:58:30|160100.8|160010.8|160147.5|160057.5|160151.1|160061.1|160100.8|160010.8|27
1655488720000|2022-06-17 17:58:40|160147|160057|160140.3|160050.3|160152.4|160062.4|160136.9|160046.9|30
1655488730000|2022-06-17 17:58:50|160140.2|160050.2|160144.5|160054.5|160154.5|160064.5|160131.7|160041.7|33
1655488740000|2022-06-17 17:59:00|160144.3|160054.3|160111.4|160021.4|160156|160066|160110.2|160020.2|40
1655488750000|2022-06-17 17:59:10|160111.9|160021.9|160124.9|160034.9|160148.3|160044.7|160097.9|159989.9|40
1655488760000|2022-06-17 17:59:20|160153.1|160023.1|160125.1|160035.1|160154.1|160046.7|160107|160000.6|40
1655488770000|2022-06-17 17:59:30|160123.4|160033.4|160114.8|160024.8|160145|160037.7|160089.6|159999.6|40
1655488780000|2022-06-17 17:59:40|160114.3|160024.3|160098.5|160008.5|160118.2|160028.2|160078.4|159978.8|39
1655488790000|2022-06-17 17:59:50|160100.1|160010.1|160088.2|159998.2|160111.4|160015.8|160083.7|159981.4|40
1655488800000|2022-06-17 18:00:00|160090.7|160000.7|160048.2|159918.2|160096|160006|160027|159910.8|40
1655488810000|2022-06-17 18:00:10|160013.3|159923.3|159972.4|159882.4|160013.3|159923.3|159970.2|159880.2|34
1655488820000|2022-06-17 18:00:20|159973.4|159883.4|159996.6|159906.6|160004.1|159914.1|159970.7|159880.7|36
1655488830000|2022-06-17 18:00:30|160000.4|159910.4|159983.2|159893.2|160008.1|159918.1|159968.3|159878.3|37
1655488840000|2022-06-17 18:00:40|159984.1|159894.1|159965.4|159875.4|159985.1|159895.1|159959.6|159869.6|36
1655488850000|2022-06-17 18:00:50|159961.3|159871.3|159946.1|159856.1|159970.4|159877.3|159926.1|159836.1|40
1655488860000|2022-06-17 18:01:00|159951.5|159861.5|159969.6|159879.6|159976.9|159886.9|159938|159835.5|40
1655488870000|2022-06-17 18:01:10|159973.2|159883.2|159946.2|159856.2|159973.2|159883.2|159944.2|159841.3|39
1655488880000|2022-06-17 18:01:20|159943.8|159853.8|159936.4|159846.4|159967.8|159867.6|159936.4|159837.8|40
1655488890000|2022-06-17 18:01:30|159941.4|159851.4|159937.3|159847.3|159961.7|159865.8|159936.5|159830|40
1655488900000|2022-06-17 18:01:40|159943.2|159853.2|159920.6|159830.6|159950.2|159860.2|159910.1|159820.1|40
1655488910000|2022-06-17 18:01:50|159919|159829|159929.6|159839.6|159935.7|159845.7|159917.7|159827.7|39
1655488920000|2022-06-17 18:02:00|159933.5|159843.5|159928.3|159838.3|159933.8|159843.8|159919.4|159829.4|39
1655488930000|2022-06-17 18:02:10|159923.6|159833.6|159907.4|159817.4|159929.3|159839.3|159907.2|159817.2|40
1655488940000|2022-06-17 18:02:20|159908.8|159818.8|159826.4|159696.4|159917|159827|159780.3|159658.6|40
1655488950000|2022-06-17 18:02:30|159831.6|159701.6|159829.8|159699.8|159832.2|159702.2|159812.8|159682.8|26
1655488960000|2022-06-17 18:02:40|159830|159700|159830.4|159700.4|159832.3|159702.3|159828.5|159698.5|23
1655488970000|2022-06-17 18:02:50|159831|159701|159822.4|159732.4|159841.1|159736.8|159816.1|159701|28
1655488980000|2022-06-17 18:03:00|159824.1|159734.1|159825.2|159735.2|159829.9|159739.9|159815.9|159725.9|31
1655488990000|2022-06-17 18:03:10|159828.6|159738.6|159870.4|159740.4|159872.6|159758.6|159827.9|159723|32
1655489000000|2022-06-17 18:03:20|159870|159740|159901|159771|159911.9|159781.9|159862.9|159732.9|39
1655489010000|2022-06-17 18:03:30|159901.6|159771.6|159906|159776|159917.2|159787.2|159901.6|159771.6|33
1655489020000|2022-06-17 18:03:40|159909.8|159779.8|159906.7|159776.7|159912.2|159782.2|159906.7|159776.7|22
1655489030000|2022-06-17 18:03:50|159909.2|159779.2|159916.5|159786.5|159918.8|159788.8|159908.2|159778.2|23
1655489040000|2022-06-17 18:04:00|159917.4|159787.4|159907.2|159777.2|159917.7|159787.7|159907.2|159777.2|24
1655489050000|2022-06-17 18:04:10|159907.6|159777.6|159906.3|159776.3|159910.9|159780.9|159906.3|159776.3|19
1655489060000|2022-06-17 18:04:20|159903.7|159773.7|159906.4|159776.4|159906.4|159795.3|159875.2|159769.7|15
1655489070000|2022-06-17 18:04:30|159883.8|159793.8|159894.1|159804.1|159897.5|159807.5|159883.8|159793.8|25
1655489080000|2022-06-17 18:04:40|159893.9|159803.9|159961.5|159871.5|159973.3|159873.8|159892.5|159802.5|24
1655489090000|2022-06-17 18:04:50|159957.3|159867.3|159952.2|159862.2|159957.3|159867.3|159944.8|159854.8|25
1655489100000|2022-06-17 18:05:00|159951.2|159861.2|159978.5|159848.5|159981|159870.9|159951.2|159838.9|31
1655489110000|2022-06-17 18:05:10|159978.9|159848.9|159985|159855|159985.4|159874.6|159963.4|159848.1|28
1655489120000|2022-06-17 18:05:20|159984.7|159854.7|159986|159856|159986|159856|159984.1|159854.1|12
1655489130000|2022-06-17 18:05:30|159984.9|159854.9|159935.6|159845.6|159985.7|159866.4|159933.2|159843.2|32
1655489140000|2022-06-17 18:05:40|159934.9|159844.9|159940.1|159850.1|159940.1|159850.1|159926.7|159836.7|38
1655489150000|2022-06-17 18:05:50|159941.7|159851.7|159958.1|159868.1|159958.1|159868.1|159932.2|159842.2|40
1655489160000|2022-06-17 18:06:00|159952.1|159862.1|159953.2|159863.2|159962.1|159872.1|159948.2|159858.2|26
1655489170000|2022-06-17 18:06:10|159953.3|159863.3|159960.7|159870.7|159963.8|159873.8|159950.5|159860.5|25
1655489180000|2022-06-17 18:06:20|159961.3|159871.3|159961.4|159871.4|159962.3|159872.3|159957.8|159867.8|18
1655489190000|2022-06-17 18:06:30|159963.3|159873.3|159992.6|159902.6|159993.4|159903.4|159962.5|159872.5|22
1655489200000|2022-06-17 18:06:40|159992.2|159902.2|159995.2|159905.2|159996.2|159906.2|159991.9|159901.9|18
1655489210000|2022-06-17 18:06:50|159997.5|159907.5|159983.8|159893.8|159998.8|159908.8|159978.3|159888.3|19
1655489220000|2022-06-17 18:07:00|159983.5|159893.5|159983.8|159893.8|159984.2|159894.2|159982.6|159892.6|12
1655489230000|2022-06-17 18:07:10|159984.2|159894.2|159978.4|159888.4|160005.1|159896.4|159978.4|159874.5|15
1655489240000|2022-06-17 18:07:20|159980|159890|160000.9|159870.9|160001.5|159892.1|159977.6|159870.9|16
1655489250000|2022-06-17 18:07:30|159984.7|159894.7|159984.6|159894.6|160007.5|159898.7|159981.8|159877.5|26
1655489260000|2022-06-17 18:07:40|159984.5|159894.5|159981|159891|159984.5|159894.5|159979.2|159889.2|18
1655489270000|2022-06-17 18:07:50|159980.6|159890.6|159977.9|159887.9|159981.6|159891.6|159977.9|159887.9|18
1655489280000|2022-06-17 18:08:00|159979.4|159889.4|159982.6|159892.6|159982.6|159892.6|159978.5|159888.5|13
1655489290000|2022-06-17 18:08:10|159983.4|159893.4|159982.5|159892.5|159986|159896|159981.6|159891.6|18
1655489300000|2022-06-17 18:08:20|159982.3|159892.3|159982|159892|159985.1|159895.1|159981|159891|24
1655489310000|2022-06-17 18:08:30|159982.2|159892.2|160000|159870|160001.3|159893|159974.2|159857.5|28
1655489320000|2022-06-17 18:08:40|159999.8|159869.8|159977.5|159887.5|159999.8|159896.5|159977.5|159869.8|16
1655489330000|2022-06-17 18:08:50|159977|159887|159983.1|159893.1|159983.1|159893.1|159976.7|159886.7|12
1655489340000|2022-06-17 18:09:00|159982.8|159892.8|159976.8|159886.8|159983.3|159893.3|159975.4|159885.4|14
1655489350000|2022-06-17 18:09:10|159977.6|159887.6|159982.7|159892.7|159987|159897|159977.6|159887.6|18
1655489360000|2022-06-17 18:09:20|159982.9|159892.9|159983.7|159893.7|159984.8|159894.8|159982.8|159892.8|13
1655489370000|2022-06-17 18:09:30|159984.2|159894.2|159997.9|159907.9|160003|159913|159982.2|159892.2|17
1655489380000|2022-06-17 18:09:40|160000.2|159910.2|160007.3|159917.3|160007.3|159917.3|159995|159905|9
1655489390000|2022-06-17 18:09:50|160027.3|159897.3|159999.2|159909.2|160027.3|159917.6|159999.2|159896.2|9
1655489400000|2022-06-17 18:10:00|159999.8|159909.8|160036.8|159946.8|160043.6|159953.6|159995.5|159905.5|28
1655489410000|2022-06-17 18:10:10|160037.1|159947.1|160024.4|159934.4|160050.7|159947.1|159989.8|159899.8|33
1655489420000|2022-06-17 18:10:20|160025.1|159935.1|160040.7|159950.7|160047.5|159957.5|160021.6|159931.6|31
1655489430000|2022-06-17 18:10:30|160041|159951|160065.5|159975.5|160065.5|159975.5|160038.1|159948.1|24
1655489440000|2022-06-17 18:10:40|160066.3|159976.3|160076.4|159986.4|160102.6|159987.7|160060|159958.8|28
1655489450000|2022-06-17 18:10:50|160076.2|159986.2|160079.4|159989.4|160079.6|159989.6|160073.4|159983.4|18
1655489460000|2022-06-17 18:11:00|160074.8|159984.8|160075.3|159985.3|160075.3|159985.3|160070.1|159980.1|17
1655489470000|2022-06-17 18:11:10|160117.7|159987.7|160112.1|159982.1|160118|160004.3|160082|159975.4|28
1655489480000|2022-06-17 18:11:20|160111.7|159981.7|160114.8|159984.8|160114.8|159984.8|160109.1|159979.1|17
1655489490000|2022-06-17 18:11:30|160113.5|159983.5|160107.8|159977.8|160115|159985|160105.9|159975.9|20
1655489500000|2022-06-17 18:11:40|160107.1|159977.1|160118.1|159988.1|160121.5|160009|160099|159976.1|25
1655489510000|2022-06-17 18:11:50|160119.9|159989.9|160090.9|160000.9|160121.7|160001.3|160083.3|159976.4|23
1655489520000|2022-06-17 18:12:00|160087.2|159997.2|160115.6|159985.6|160115.6|159999|160087.2|159975.1|22
1655489530000|2022-06-17 18:12:10|160117.1|159987.1|160124.1|159994.1|160124.1|160011|160094.5|159974.8|16
1655489540000|2022-06-17 18:12:20|160127.4|159997.4|160094.1|160004.1|160127.4|160018.5|160094.1|159997.4|10
1655489550000|2022-06-17 18:12:30|160096.6|160006.6|160113|160023|160126.9|160036.9|160096.6|160006.6|22
1655489560000|2022-06-17 18:12:40|160112.3|160022.3|160079.3|159989.3|160116.4|160026.4|160077.9|159973.9|26
1655489570000|2022-06-17 18:12:50|160081|159991|160029.1|159899.1|160081|159991|160002.5|159874.6|24
1655489580000|2022-06-17 18:13:00|160029.9|159899.9|160006.6|159876.6|160029.9|159899.9|159978.2|159863.7|38
1655489590000|2022-06-17 18:13:10|160008.5|159878.5|159994.8|159904.8|160016.1|159904.8|159990.6|159877.9|28
1655489600000|2022-06-17 18:13:20|159994.7|159904.7|160003.1|159913.1|160024.7|159920|159993.4|159894.7|33
1655489610000|2022-06-17 18:13:30|160003.6|159913.6|160037|159947|160062.4|159949.5|160003.6|159913.6|26
1655489620000|2022-06-17 18:13:40|160037.8|159947.8|160027.5|159937.5|160051.9|159948.7|160026.1|159914.2|28
1655489630000|2022-06-17 18:13:50|160027.8|159937.8|159987.6|159897.6|160028.4|159938.4|159980.7|159890.7|31
1655489640000|2022-06-17 18:14:00|159982.3|159892.3|159992.2|159902.2|160008.9|159903.8|159982.3|159878.9|36
1655489650000|2022-06-17 18:14:10|159992.5|159902.5|159998.5|159908.5|160002.6|159912.6|159983.7|159893.7|32
1655489660000|2022-06-17 18:14:20|159997.5|159907.5|159998.5|159908.5|160009.3|159919.3|159993.5|159903.5|38
1655489670000|2022-06-17 18:14:30|159998.4|159908.4|159990.4|159900.4|160002.3|159912.3|159990.4|159900.4|31
1655489680000|2022-06-17 18:14:40|159993.5|159903.5|160026.5|159896.5|160026.5|159919.5|159990.2|159896.5|35
1655489690000|2022-06-17 18:14:50|160025.2|159895.2|160026.5|159896.5|160028.7|159918.6|159998|159891.9|34
1655489700000|2022-06-17 18:15:00|160027.3|159897.3|160008.6|159918.6|160027.3|159922.7|160006.7|159897.3|35
1655489710000|2022-06-17 18:15:10|160008|159918|159998.3|159908.3|160009.2|159919.2|159995|159905|32
1655489720000|2022-06-17 18:15:20|159997.4|159907.4|160004.9|159914.9|160004.9|159914.9|159990|159900|33
1655489730000|2022-06-17 18:15:30|160009.2|159919.2|160065.8|159975.8|160080.8|159978.3|159998.8|159908.8|37
1655489740000|2022-06-17 18:15:40|160087.7|159957.7|160060.6|159970.6|160087.7|159978.2|160055.8|159954.5|36
1655489750000|2022-06-17 18:15:50|160057.4|159967.4|160072|159942|160072|159970.2|160047.4|159939.6|32
1655489760000|2022-06-17 18:16:00|160043.3|159953.3|159952.9|159822.9|160043.3|159953.3|159937|159815.3|35
1655489770000|2022-06-17 18:16:10|159954.5|159824.5|159923.9|159833.9|159961.2|159835.3|159922.3|159806.9|31
1655489780000|2022-06-17 18:16:20|159925.2|159835.2|159878.8|159788.8|159948.1|159835.2|159876.5|159756.1|35
1655489790000|2022-06-17 18:16:30|159897|159767|159867.2|159777.2|159898.2|159777.4|159867.2|159759.9|25
1655489800000|2022-06-17 18:16:40|159867.1|159777.1|159870.3|159780.3|159877.3|159787.3|159864.4|159774.4|21
1655489810000|2022-06-17 18:16:50|159869.2|159779.2|159872.1|159742.1|159885.9|159784.1|159852.7|159739.1|28
1655489820000|2022-06-17 18:17:00|159873.2|159743.2|159884.8|159754.8|159886.1|159756.1|159866.9|159736.9|28
1655489830000|2022-06-17 18:17:10|159885.1|159755.1|159885.1|159795.1|159902.6|159799.8|159877.6|159747.6|29
1655489840000|2022-06-17 18:17:20|159886.8|159796.8|159880.3|159790.3|159888.6|159798.6|159878.2|159788.2|18
1655489850000|2022-06-17 18:17:30|159880.7|159790.7|159900.6|159770.6|159910.6|159802.8|159878.5|159759.9|28
1655489860000|2022-06-17 18:17:40|159911.7|159781.7|159855.3|159725.3|159913.8|159783.8|159847|159725.3|35
1655489870000|2022-06-17 18:17:50|159854.9|159724.9|159873.2|159743.2|159879.5|159760.2|159846.4|159724.5|27
1655489880000|2022-06-17 18:18:00|159867.8|159737.8|159870.5|159740.5|159876.4|159754.1|159844.1|159726.9|22
1655489890000|2022-06-17 18:18:10|159867|159737|159873.8|159743.8|159873.8|159743.8|159867|159737|22
1655489900000|2022-06-17 18:18:20|159874.3|159744.3|159876.9|159746.9|159876.9|159746.9|159869.4|159739.4|18
1655489910000|2022-06-17 18:18:30|159875|159745|159891.1|159761.1|159897.4|159778.6|159852.8|159745|22
1655489920000|2022-06-17 18:18:40|159889.8|159759.8|159895|159765|159899.2|159769.2|159889.8|159759.8|16
1655489930000|2022-06-17 18:18:50|159896|159766|159882.8|159752.8|159898.1|159768.1|159872.2|159742.2|29
1655489940000|2022-06-17 18:19:00|159883.6|159753.6|159858.5|159768.5|159883.6|159769|159850.9|159747.6|17
1655489950000|2022-06-17 18:19:10|159859.5|159769.5|159932.7|159802.7|159945.1|159817.9|159854.3|159764.3|30
1655489960000|2022-06-17 18:19:20|159933.8|159803.8|159920|159790|159933.8|159803.8|159870.8|159760.5|36
1655489970000|2022-06-17 18:19:30|159919.7|159789.7|159905.4|159775.4|159924.2|159794.2|159901.3|159771.3|34
1655489980000|2022-06-17 18:19:40|159908.3|159778.3|159916.6|159786.6|159935.3|159825.1|159894|159778.3|36
1655489990000|2022-06-17 18:19:50|159916.4|159786.4|159929.5|159799.5|159932.1|159816.3|159906.3|159785.8|26
1655490000000|2022-06-17 18:20:00|159928.4|159798.4|159868|159738|159928.4|159798.4|159859.4|159729.4|36
1655490010000|2022-06-17 18:20:10|159866.8|159736.8|159842.5|159752.5|159869.1|159755.5|159839|159735.6|19
1655490020000|2022-06-17 18:20:20|159843.6|159753.6|159864.7|159734.7|159870.7|159753.6|159840.4|159732.5|21
1655490030000|2022-06-17 18:20:30|159861.5|159731.5|159862.6|159732.6|159867|159737|159861.5|159731.5|18
1655490040000|2022-06-17 18:20:40|159864|159734|159862.4|159732.4|159866.4|159736.4|159860.6|159730.6|12
1655490050000|2022-06-17 18:20:50|159861.7|159731.7|159865.1|159735.1|159869.1|159750|159836.1|159729.9|20
1655490060000|2022-06-17 18:21:00|159865.7|159735.7|159922.6|159792.6|159922.6|159792.6|159856.3|159732.6|28
1655490070000|2022-06-17 18:21:10|159915.9|159785.9|159923.9|159793.9|159939.2|159809.2|159913.9|159783.9|24
1655490080000|2022-06-17 18:21:20|159922.6|159792.6|159923.8|159793.8|159941.9|159832.1|159916.6|159792.6|25
1655490090000|2022-06-17 18:21:30|159925.4|159795.4|159927.9|159797.9|159929.9|159799.9|159921.5|159791.5|27
1655490100000|2022-06-17 18:21:40|159927.4|159797.4|159929.1|159799.1|159929.1|159799.1|159922.5|159792.5|19
1655490110000|2022-06-17 18:21:50|159928.9|159798.9|159940.2|159810.2|159944.2|159820.6|159910.6|159797.3|26
1655490120000|2022-06-17 18:22:00|159939.5|159809.5|159937.4|159807.4|159941.6|159811.6|159935.6|159805.6|21
1655490130000|2022-06-17 18:22:10|159938.4|159808.4|159917.7|159827.7|159939.1|159827.7|159914.1|159804.5|10
1655490140000|2022-06-17 18:22:20|159917.8|159827.8|159916.9|159826.9|159919.2|159829.2|159916.2|159826.2|7
1655490150000|2022-06-17 18:22:30|159917.6|159827.6|159941.9|159811.9|159941.9|159827.6|159913|159811.9|12
1655490160000|2022-06-17 18:22:40|159941.6|159811.6|159936.5|159806.5|159945.7|159815.7|159934.9|159804.9|19
1655490170000|2022-06-17 18:22:50|159937.6|159807.6|159917.4|159827.4|159939.9|159830.5|159916.3|159807.6|13
1655490180000|2022-06-17 18:23:00|159913|159823|159912|159822|159933.7|159825.9|159903.3|159796.2|19
1655490190000|2022-06-17 18:23:10|159910.3|159820.3|159907.7|159817.7|159930.6|159820.3|159896.8|159787.5|30
1655490200000|2022-06-17 18:23:20|159908.5|159818.5|159927.5|159797.5|159927.7|159820.2|159906.4|159795.9|17
1655490210000|2022-06-17 18:23:30|159927.7|159797.7|159910.9|159820.9|159927.7|159821|159905.9|159795.3|14
1655490220000|2022-06-17 18:23:40|159911.3|159821.3|159952.5|159822.5|159952.5|159845.3|159911.3|159804|24
1655490230000|2022-06-17 18:23:50|159953.3|159823.3|159923.2|159833.2|159953.3|159844.1|159923.2|159812.5|23
1655490240000|2022-06-17 18:24:00|159923.6|159833.6|159924.4|159834.4|159946.1|159834.4|159917|159811.4|24
1655490250000|2022-06-17 18:24:10|159924.6|159834.6|159941.4|159811.4|159944.3|159836.4|159915.5|159810.3|19
1655490260000|2022-06-17 18:24:20|159942|159812|159916.7|159826.7|159942|159833|159914|159812|15
1655490270000|2022-06-17 18:24:30|159917.2|159827.2|159857.4|159767.4|159917.5|159827.5|159854.1|159750.5|26
1655490280000|2022-06-17 18:24:40|159862.9|159772.9|159907.5|159817.5|159907.5|159817.5|159859.8|159769.8|24
1655490290000|2022-06-17 18:24:50|159908.2|159818.2|159928.6|159838.6|159929.1|159839.1|159904.5|159814.5|37
1655490300000|2022-06-17 18:25:00|159926.3|159836.3|159944|159814|159949|159841.5|159912.9|159803.6|34
1655490310000|2022-06-17 18:25:10|159946.2|159816.2|159946.4|159856.4|159963.9|159856.4|159920.4|159816.2|25
1655490320000|2022-06-17 18:25:20|159945.2|159855.2|159937.6|159847.6|159946.3|159856.3|159933.4|159843.4|20
1655490330000|2022-06-17 18:25:30|159963.8|159833.8|159934.1|159844.1|159963.8|159851.9|159934.1|159821.9|30
1655490340000|2022-06-17 18:25:40|159927.7|159837.7|159918.3|159828.3|159927.7|159837.7|159917.4|159827.4|21
1655490350000|2022-06-17 18:25:50|159918.6|159828.6|159955.3|159825.3|159963.4|159854.2|159914.9|159820.5|31
1655490360000|2022-06-17 18:26:00|159951.9|159821.9|159942.1|159852.1|159956.9|159856.1|159930.6|159821.2|30
1655490370000|2022-06-17 18:26:10|159942.4|159852.4|159988.1|159858.1|159992|159882.6|159940.3|159838.6|32
1655490380000|2022-06-17 18:26:20|159987.4|159857.4|159964.9|159874.9|159990.3|159877.5|159963.9|159852.9|33
1655490390000|2022-06-17 18:26:30|159964.6|159874.6|159961.1|159871.1|159966.2|159876.2|159960.4|159870.4|32
1655490400000|2022-06-17 18:26:40|159961.2|159871.2|159962.5|159832.5|159964.8|159871.2|159937.7|159830|32
1655490410000|2022-06-17 18:26:50|159943.4|159853.4|159957.3|159827.3|159961.8|159857.1|159938.5|159827.3|26
1655490420000|2022-06-17 18:27:00|159953.3|159823.3|159940.8|159850.8|159962.5|159852.8|159930.6|159823.3|24
1655490430000|2022-06-17 18:27:10|159946.9|159856.9|159939.4|159849.4|159946.9|159856.9|159939.4|159849.4|22
1655490440000|2022-06-17 18:27:20|159938.6|159848.6|159932.9|159842.9|159939.8|159849.8|159931.6|159841.6|19
1655490450000|2022-06-17 18:27:30|159933.1|159843.1|159908.2|159778.2|159946.9|159844.2|159857.2|159753|26
1655490460000|2022-06-17 18:27:40|159905.5|159775.5|159930.9|159800.9|159930.9|159816.7|159882.8|159767.3|35
1655490470000|2022-06-17 18:27:50|159937.5|159807.5|159907.5|159817.5|159937.5|159822.8|159907.5|159798.9|30
1655490480000|2022-06-17 18:28:00|159908.3|159818.3|159916|159826|159921.8|159831.8|159904.2|159814.2|30
1655490490000|2022-06-17 18:28:10|159916.2|159826.2|159918.2|159828.2|159918.2|159828.2|159904.5|159814.5|27
1655490500000|2022-06-17 18:28:20|159918.7|159828.7|159920|159830|159920.2|159830.2|159906.2|159816.2|23
1655490510000|2022-06-17 18:28:30|159919.2|159829.2|159929.9|159839.9|159931.7|159841.7|159916.2|159826.2|25
1655490520000|2022-06-17 18:28:40|159930.3|159840.3|159946.1|159816.1|159946.6|159840.3|159919.5|159806.8|24
1655490530000|2022-06-17 18:28:50|159950.2|159820.2|160002.2|159872.2|160002.2|159878.7|159929.7|159817.1|35
1655490540000|2022-06-17 18:29:00|160006.4|159876.4|160065.5|159935.5|160065.5|159935.5|160006.4|159876.4|34
1655490550000|2022-06-17 18:29:10|160066.4|159936.4|160058.1|159968.1|160081.6|159969.6|160030.8|159923.1|28
1655490560000|2022-06-17 18:29:20|160050.1|159960.1|160073.4|159943.4|160076.7|159974.6|160048.7|159934.4|27
1655490570000|2022-06-17 18:29:30|160076.5|159946.5|160085.2|159995.2|160097.3|159996|160046.9|159938.9|31
1655490580000|2022-06-17 18:29:40|160083.2|159993.2|160134.8|160004.8|160140.6|160010.6|160068.6|159957.9|35
1655490590000|2022-06-17 18:29:50|160139.5|160009.5|160135.4|160045.4|160158.4|160056.8|160130.3|160009.5|36
1655490600000|2022-06-17 18:30:00|160136.4|160046.4|160117.6|160027.6|160151.9|160050.6|160113.5|160003|38
1655490610000|2022-06-17 18:30:10|160109.3|160019.3|160161.7|160071.7|160161.7|160071.7|160109.3|160019.3|25
1655490620000|2022-06-17 18:30:20|160162.3|160072.3|160139.5|160049.5|160190.8|160072.9|160129.7|160039.7|28
1655490630000|2022-06-17 18:30:30|160143.5|160053.5|160160.4|160070.4|160173.7|160083.7|160143.5|160040.1|24
1655490640000|2022-06-17 18:30:40|160139.2|160049.2|160100.9|160010.9|160148.7|160058.7|160088.6|159998.6|38
1655490650000|2022-06-17 18:30:50|160098.2|160008.2|160117.7|160027.7|160137.2|160041.9|160097.1|159986|34
1655490660000|2022-06-17 18:31:00|160114.4|160024.4|160150.4|160020.4|160150.4|160042.3|160112.4|160002|24
1655490670000|2022-06-17 18:31:10|160146.5|160016.5|160134.5|160044.5|160146.5|160054.4|160101.2|159997.2|27
1655490680000|2022-06-17 18:31:20|160138.3|160048.3|160131.3|160041.3|160155.3|160051.3|160121|160020.5|26
1655490690000|2022-06-17 18:31:30|160127.6|160037.6|160130.6|160040.6|160141.9|160051.9|160123.1|160033.1|35
1655490700000|2022-06-17 18:31:40|160129.2|160039.2|160117.5|160027.5|160133.3|160043.3|160117.5|160027.5|36
1655490710000|2022-06-17 18:31:50|160123|160033|160126.2|160036.2|160130.1|160040.1|160117|160027|29
1655490720000|2022-06-17 18:32:00|160127|160037|160125.2|160035.2|160131.5|160041.5|160119.9|160029.9|24
1655490730000|2022-06-17 18:32:10|160124.6|160034.6|160117.9|160027.9|160125.6|160035.6|160110.6|160020.6|11
1655490740000|2022-06-17 18:32:20|160118.9|160028.9|160120.9|160030.9|160124.8|160034.8|160118.3|160028.3|18
1655490750000|2022-06-17 18:32:30|160122.8|160032.8|160113.9|160023.9|160127.6|160037.6|160110.8|160020.8|18
1655490760000|2022-06-17 18:32:40|160115.9|160025.9|160114.3|160024.3|160124.3|160034.3|160102.4|160012.4|25
1655490770000|2022-06-17 18:32:50|160116.5|160026.5|160143.4|160053.4|160143.4|160053.4|160113.4|160023.4|23
1655490780000|2022-06-17 18:33:00|160139|160049|160158.3|160068.3|160159.5|160069.5|160139|160049|33
1655490790000|2022-06-17 18:33:10|160157.6|160067.6|160151.8|160061.8|160159|160069|160147|160057|15
1655490800000|2022-06-17 18:33:20|160154.3|160064.3|160163.1|160073.1|160186.3|160076.8|160152.3|160054.1|20
1655490810000|2022-06-17 18:33:30|160163.3|160073.3|160171|160081|160171.4|160081.4|160162|160072|19
1655490820000|2022-06-17 18:33:40|160170.2|160080.2|160165.7|160075.7|160170.2|160080.2|160154|160064|20
1655490830000|2022-06-17 18:33:50|160177.2|160087.2|160178.8|160088.8|160183.1|160093.1|160173.4|160083.4|18
1655490840000|2022-06-17 18:34:00|160171.2|160081.2|160174.1|160084.1|160180.9|160090.9|160170.2|160080.2|19
1655490850000|2022-06-17 18:34:10|160174|160084|160159|160069|160174.5|160084.5|160145.6|160055.6|20
1655490860000|2022-06-17 18:34:20|160159.6|160069.6|160171.5|160081.5|160171.5|160081.5|160157.5|160067.5|23
1655490870000|2022-06-17 18:34:30|160172|160082|160164.3|160074.3|160173.5|160083.5|160164.3|160074.3|14
1655490880000|2022-06-17 18:34:40|160165|160075|160157.5|160067.5|160168.4|160078.4|160157.5|160067.5|13
1655490890000|2022-06-17 18:34:50|160156.5|160066.5|160150.2|160060.2|160166.4|160076.4|160146.6|160056.6|22
1655490900000|2022-06-17 18:35:00|160146.3|160056.3|160159|160069|160163|160073|160146.3|160056.3|19
1655490910000|2022-06-17 18:35:10|160160.6|160070.6|160165.9|160075.9|160170.1|160080.1|160156.2|160066.2|30
1655490920000|2022-06-17 18:35:20|160166.2|160076.2|160167.9|160077.9|160169.8|160079.8|160166.2|160076.2|14
1655490930000|2022-06-17 18:35:30|160168|160078|160165.7|160075.7|160168.7|160078.7|160165.3|160075.3|22
1655490940000|2022-06-17 18:35:40|160158.5|160068.5|160144.6|160054.6|160158.5|160068.5|160129.6|160039.6|36
1655490950000|2022-06-17 18:35:50|160145.7|160055.7|160147.2|160057.2|160152.4|160062.4|160137.7|160047.7|28
1655490960000|2022-06-17 18:36:00|160147.3|160057.3|160143.1|160053.1|160154.8|160064.8|160134.8|160044.8|36
1655490970000|2022-06-17 18:36:10|160142|160052|160149|160059|160154.3|160064.3|160141.3|160051.3|26
1655490980000|2022-06-17 18:36:20|160148.8|160058.8|160136.3|160046.3|160150.1|160060.1|160136.3|160046.3|24
1655490990000|2022-06-17 18:36:30|160134.8|160044.8|160145.1|160055.1|160149.1|160059.1|160134.8|160044.8|32
1655491000000|2022-06-17 18:36:40|160147.6|160057.6|160153.7|160063.7|160153.7|160063.7|160143.7|160053.7|32
1655491010000|2022-06-17 18:36:50|160152.6|160062.6|160142.5|160052.5|160152.6|160062.6|160140|160050|28
1655491020000|2022-06-17 18:37:00|160143.6|160053.6|160143.3|160053.3|160153.2|160063.2|160137.6|160047.6|29
1655491030000|2022-06-17 18:37:10|160148.4|160058.4|160139.7|160049.7|160152.2|160062.2|160133.9|160043.9|25
1655491040000|2022-06-17 18:37:20|160143.4|160053.4|160141.6|160051.6|160144.6|160054.6|160137.1|160047.1|21
1655491050000|2022-06-17 18:37:30|160140|160050|160135.3|160045.3|160140|160050|160133.5|160043.5|19
1655491060000|2022-06-17 18:37:40|160137.1|160047.1|160138.6|160048.6|160145.4|160055.4|160137.1|160047.1|18
1655491070000|2022-06-17 18:37:50|160139.4|160049.4|160143.2|160053.2|160144.3|160054.3|160139.4|160049.4|18
1655491080000|2022-06-17 18:38:00|160143.6|160053.6|160155.5|160065.5|160156|160066|160143.6|160053.6|22
1655491090000|2022-06-17 18:38:10|160155.6|160065.6|160144.5|160054.5|160156.3|160066.3|160144|160054|14
1655491100000|2022-06-17 18:38:20|160147.6|160057.6|160146|160056|160148.1|160058.1|160143|160053|16
1655491110000|2022-06-17 18:38:30|160145.7|160055.7|160145.8|160055.8|160147.9|160057.9|160145.7|160055.7|13
1655491120000|2022-06-17 18:38:40|160146.3|160056.3|160140.9|160050.9|160146.5|160056.5|160137|160047|16
1655491130000|2022-06-17 18:38:50|160139|160049|160133.2|160043.2|160144.4|160054.4|160128.7|160038.7|24
1655491140000|2022-06-17 18:39:00|160132|160042|160149.8|160059.8|160151.4|160061.4|160131.8|160041.8|30
1655491150000|2022-06-17 18:39:10|160148.1|160058.1|160153.8|160063.8|160154.7|160064.7|160140.7|160050.7|19
1655491160000|2022-06-17 18:39:20|160146.9|160056.9|160152.3|160062.3|160153.9|160063.9|160146.9|160056.9|15
1655491170000|2022-06-17 18:39:30|160152.1|160062.1|160150.6|160060.6|160152.2|160062.2|160150.2|160060.2|10
1655491180000|2022-06-17 18:39:40|160151|160061|160135.3|160045.3|160153.1|160063.1|160134.3|160044.3|25
1655491190000|2022-06-17 18:39:50|160134.9|160044.9|160131.2|160041.2|160140.6|160050.6|160123.9|160033.9|21
1655491200000|2022-06-17 18:40:00|160126.1|160036.1|160112.2|160022.2|160132|160042|160088.7|159998.7|37
1655491210000|2022-06-17 18:40:10|160111.5|160021.5|160106.4|160016.4|160114.5|160024.5|160101.9|160011.9|29
1655491220000|2022-06-17 18:40:20|160107.2|160017.2|160054.1|159964.1|160111.4|160021.4|160054.1|159964.1|38
1655491230000|2022-06-17 18:40:30|160056.8|159966.8|160058.9|159968.9|160060.8|159970.8|160055.7|159965.7|29
1655491240000|2022-06-17 18:40:40|160059.9|159969.9|160058|159968|160065|159975|160057.6|159967.6|28
1655491250000|2022-06-17 18:40:50|160060.5|159970.5|160076.9|159986.9|160103.4|159991.7|160054.5|159943.7|36
1655491260000|2022-06-17 18:41:00|160080.9|159990.9|160086.9|159996.9|160101|159997.4|160075|159961.2|34
1655491270000|2022-06-17 18:41:10|160085.7|159995.7|160093.7|159963.7|160095.8|159997.9|160081.4|159963.7|24
1655491280000|2022-06-17 18:41:20|160091.4|159961.4|160075.2|159985.2|160097|159986.2|160071.5|159959.4|19
1655491290000|2022-06-17 18:41:30|160076|159986|160058.1|159968.1|160078.5|159988.5|160058.1|159968.1|19
1655491300000|2022-06-17 18:41:40|160059.7|159969.7|160069.9|159979.9|160093.1|159985.9|160047.1|159944.6|25
1655491310000|2022-06-17 18:41:50|160069.6|159979.6|160068.4|159978.4|160076.1|159986.1|160065|159975|17
1655491320000|2022-06-17 18:42:00|160068.9|159978.9|160074.3|159984.3|160075.2|159985.2|160067.1|159977.1|20
1655491330000|2022-06-17 18:42:10|160073.4|159983.4|160075.2|159985.2|160079.8|159989.8|160070.2|159980.2|23
1655491340000|2022-06-17 18:42:20|160076.5|159986.5|160079.1|159989.1|160093|159995.1|160070.9|159963|27
1655491350000|2022-06-17 18:42:30|160078.6|159988.6|160077.8|159987.8|160086.7|159996.7|160074.3|159984.3|28
1655491360000|2022-06-17 18:42:40|160076.8|159986.8|160077.3|159987.3|160078.8|159988.8|160072.6|159982.6|26
1655491370000|2022-06-17 18:42:50|160077.1|159987.1|160081.4|159991.4|160081.7|159991.7|160075.8|159985.8|16
1655491380000|2022-06-17 18:43:00|160080.8|159990.8|160051.1|159961.1|160089.6|159990.8|160049.4|159941.2|24
1655491390000|2022-06-17 18:43:10|160047.4|159957.4|160079|159949|160084|159967.9|160047.4|159948.3|18
1655491400000|2022-06-17 18:43:20|160076.1|159946.1|160054.1|159964.1|160087.3|159964.1|160054.1|159946|24
1655491410000|2022-06-17 18:43:30|160056.9|159966.9|160065.5|159975.5|160065.5|159975.5|160056.9|159966.9|22
1655491420000|2022-06-17 18:43:40|160066.2|159976.2|160065.7|159975.7|160068|159978|160065.4|159975.4|11
1655491430000|2022-06-17 18:43:50|160067.4|159977.4|160074.7|159984.7|160097.7|159998.5|160067.1|159964.3|16
1655491440000|2022-06-17 18:44:00|160071.9|159981.9|160081.6|159991.6|160096.5|159997|160071.8|159963.4|19
1655491450000|2022-06-17 18:44:10|160083.4|159993.4|160086.4|159996.4|160113.3|160000.9|160081.3|159968.5|26
1655491460000|2022-06-17 18:44:20|160085|159995|160092.2|160002.2|160096.3|160006.3|160083.2|159993.2|28
1655491470000|2022-06-17 18:44:30|160096.7|160006.7|160089.9|159999.9|160097.2|160007.2|160089.2|159999.2|16
1655491480000|2022-06-17 18:44:40|160091.2|160001.2|160092.1|160002.1|160092.1|160002.1|160086.3|159996.3|17
1655491490000|2022-06-17 18:44:50|160091.8|160001.8|160101.6|160011.6|160102.7|160012.7|160091|160001|15
1655491500000|2022-06-17 18:45:00|160101.4|160011.4|160100.7|160010.7|160121.1|160028.7|160089.3|159991.1|28
1655491510000|2022-06-17 18:45:10|160102.8|160012.8|160075|159985|160104.3|160014.3|160071.3|159960.7|29
1655491520000|2022-06-17 18:45:20|160074.7|159984.7|160092.5|160002.5|160111|160003.4|160073.5|159959.2|29
1655491530000|2022-06-17 18:45:30|160090.7|160000.7|160096.8|160006.8|160105.2|160008.7|160073.2|159975.2|34
1655491540000|2022-06-17 18:45:40|160097.5|160007.5|160104.7|160014.7|160109.1|160019.1|160091.5|160001.5|35
1655491550000|2022-06-17 18:45:50|160105.9|160015.9|160117.2|160027.2|160137.2|160034.6|160093.5|159988|34
1655491560000|2022-06-17 18:46:00|160118|160028|160096|160006|160127.4|160028|160092.2|159996.6|36
1655491570000|2022-06-17 18:46:10|160096.1|160006.1|160066.8|159976.8|160096.6|160006.6|160066.8|159966.1|37
1655491580000|2022-06-17 18:46:20|160066.1|159976.1|160073.7|159983.7|160076.5|159986.5|160066.1|159976.1|30
1655491590000|2022-06-17 18:46:30|160069.6|159979.6|160069.2|159979.2|160078.8|159988.8|160068.9|159978.9|27
1655491600000|2022-06-17 18:46:40|160069.7|159979.7|160071.1|159981.1|160078.1|159988.1|160063.4|159973.4|36
1655491610000|2022-06-17 18:46:50|160071.5|159981.5|160077.5|159987.5|160077.5|159987.5|160069.1|159979.1|32
1655491620000|2022-06-17 18:47:00|160078.9|159988.9|160073.5|159983.5|160084.7|159994.7|160070.8|159980.8|19
1655491630000|2022-06-17 18:47:10|160077|159987|160074.8|159984.8|160080|159990|160069.7|159979.7|22
1655491640000|2022-06-17 18:47:20|160073.2|159983.2|160102.3|160012.3|160125.7|160017.8|160073.2|159983.2|29
1655491650000|2022-06-17 18:47:30|160101.4|160011.4|160106.1|160016.1|160153.3|160044.1|160095.6|159994|36
1655491660000|2022-06-17 18:47:40|160107.1|160017.1|160107.2|160017.2|160113.8|160023.8|160102.4|160012.4|34
1655491670000|2022-06-17 18:47:50|160107.7|160017.7|160121.2|160031.2|160129.5|160039.5|160107.7|160017.7|28
1655491680000|2022-06-17 18:48:00|160117.3|160027.3|160118.2|160028.2|160118.5|160028.5|160111.4|160021.4|25
1655491690000|2022-06-17 18:48:10|160117.5|160027.5|160122.4|160032.4|160129.3|160039.3|160116.6|160026.6|24
1655491700000|2022-06-17 18:48:20|160120.7|160030.7|160114.6|160024.6|160123.4|160033.4|160106.6|160016.6|30
1655491710000|2022-06-17 18:48:30|160114.3|160024.3|160112.2|160022.2|160118.6|160028.6|160112.1|160022.1|25
1655491720000|2022-06-17 18:48:40|160111.8|160021.8|160111.5|160021.5|160114.8|160024.8|160098.6|160008.6|28
1655491730000|2022-06-17 18:48:50|160112.6|160022.6|160115.9|160025.9|160119.3|160029.3|160109.9|160019.9|30
1655491740000|2022-06-17 18:49:00|160116.5|160026.5|160109.1|160019.1|160118.6|160028.6|160109|160019|21
1655491750000|2022-06-17 18:49:10|160105.7|160015.7|160122.5|160032.5|160128.5|160035.4|160105.7|159998.5|30
1655491760000|2022-06-17 18:49:20|160120.3|160030.3|160122.1|160032.1|160125|160035|160118|160028|29
1655491770000|2022-06-17 18:49:30|160122.9|160032.9|160123|160033|160124.2|160034.2|160121.4|160031.4|13
1655491780000|2022-06-17 18:49:40|160123.8|160033.8|160132.4|160042.4|160138.8|160048.8|160121.8|160031.8|25
1655491790000|2022-06-17 18:49:50|160132.1|160042.1|160142.8|160052.8|160142.8|160052.8|160129.1|160039.1|25
1655491800000|2022-06-17 18:50:00|160147.3|160057.3|160149.7|160059.7|160161.4|160071.4|160140.8|160050.8|34
1655491810000|2022-06-17 18:50:10|160155.4|160065.4|160161|160071|160182.5|160071.3|160153.2|160051.7|32
1655491820000|2022-06-17 18:50:20|160150.6|160060.6|160154.6|160064.6|160157.4|160067.4|160148.3|160058.3|25
1655491830000|2022-06-17 18:50:30|160153.4|160063.4|160160.7|160070.7|160160.7|160070.7|160146.4|160056.4|26
1655491840000|2022-06-17 18:50:40|160157.8|160067.8|160167.4|160077.4|160168.7|160078.7|160150.6|160060.6|26
1655491850000|2022-06-17 18:50:50|160174.9|160084.9|160165.8|160075.8|160175.1|160085.1|160162.2|160072.2|24
1655491860000|2022-06-17 18:51:00|160166|160076|160168.3|160078.3|160176.8|160086.8|160166|160076|27
1655491870000|2022-06-17 18:51:10|160169.8|160079.8|160168.1|160078.1|160171.8|160081.8|160167.1|160077.1|24
1655491880000|2022-06-17 18:51:20|160168.5|160078.5|160165.8|160075.8|160170.3|160080.3|160147.9|160057.9|28
1655491890000|2022-06-17 18:51:30|160164.7|160074.7|160165.7|160075.7|160168.7|160078.7|160158.9|160068.9|23
1655491900000|2022-06-17 18:51:40|160164.1|160074.1|160173.3|160083.3|160173.3|160083.3|160164.1|160074.1|27
1655491910000|2022-06-17 18:51:50|160174|160084|160170.2|160080.2|160174.9|160084.9|160170.2|160080.2|20
1655491920000|2022-06-17 18:52:00|160170.1|160080.1|160171.6|160081.6|160171.6|160081.6|160169.5|160079.5|19
1655491930000|2022-06-17 18:52:10|160151.1|160061.1|160172.8|160082.8|160172.8|160082.8|160151.1|160061.1|29
1655491940000|2022-06-17 18:52:20|160173.3|160083.3|160184.5|160094.5|160185.1|160095.1|160167.5|160077.5|28
1655491950000|2022-06-17 18:52:30|160184|160094|160187.3|160097.3|160212.7|160101.1|160184|160082.7|28
1655491960000|2022-06-17 18:52:40|160187|160097|160187.3|160097.3|160191.5|160101.5|160185.9|160095.9|20
1655491970000|2022-06-17 18:52:50|160186.9|160096.9|160186|160096|160186.9|160096.9|160181.4|160091.4|10
1655491980000|2022-06-17 18:53:00|160185.4|160095.4|160175.9|160085.9|160186.5|160096.5|160175.9|160085.9|19
1655491990000|2022-06-17 18:53:10|160176.2|160086.2|160173.5|160083.5|160176.2|160086.2|160173.4|160083.4|13
1655492000000|2022-06-17 18:53:20|160173.3|160083.3|160172.2|160082.2|160175.8|160085.8|160168.9|160078.9|10
1655492010000|2022-06-17 18:53:30|160171.9|160081.9|160173.6|160083.6|160177.5|160087.5|160167.1|160077.1|25
1655492020000|2022-06-17 18:53:40|160174.4|160084.4|160177.9|160087.9|160178.6|160088.6|160174.3|160084.3|16
1655492030000|2022-06-17 18:53:50|160178.1|160088.1|160178.9|160088.9|160179.3|160089.3|160175.5|160085.5|19
1655492040000|2022-06-17 18:54:00|160178.7|160088.7|160179.7|160089.7|160181|160091|160176.1|160086.1|13
1655492050000|2022-06-17 18:54:10|160180.5|160090.5|160180.4|160090.4|160180.5|160090.5|160174.6|160084.6|10
1655492060000|2022-06-17 18:54:20|160180.3|160090.3|160180.9|160090.9|160181.1|160091.1|160177.5|160087.5|14
1655492070000|2022-06-17 18:54:30|160179.5|160089.5|160167.2|160077.2|160195.5|160090.1|160165.7|160065.5|24
1655492080000|2022-06-17 18:54:40|160169.4|160079.4|160157.7|160067.7|160187.8|160079.4|160157.7|160051.9|20
1655492090000|2022-06-17 18:54:50|160158.8|160068.8|160169.3|160079.3|160170.6|160080.6|160158.8|160068.8|18
1655492100000|2022-06-17 18:55:00|160169|160079|160167.1|160077.1|160170.3|160080.3|160163.5|160073.5|12
1655492110000|2022-06-17 18:55:10|160170.6|160080.6|160166|160076|160170.6|160080.6|160156.9|160066.9|25
1655492120000|2022-06-17 18:55:20|160165.6|160075.6|160163.5|160073.5|160167.6|160077.6|160163.5|160073.5|12
1655492130000|2022-06-17 18:55:30|160145.1|160055.1|160159.3|160069.3|160164.8|160074.8|160145.1|160055.1|21
1655492140000|2022-06-17 18:55:40|160158.7|160068.7|160159.3|160069.3|160164|160074|160158.7|160068.7|10
1655492150000|2022-06-17 18:55:50|160161.3|160071.3|160160|160070|160161.7|160071.7|160156.6|160066.6|17
1655492160000|2022-06-17 18:56:00|160160.3|160070.3|160171.3|160081.3|160171.3|160081.3|160160.3|160070.3|15
1655492170000|2022-06-17 18:56:10|160171.6|160081.6|160166.4|160076.4|160175.6|160085.6|160155.5|160065.5|14
1655492180000|2022-06-17 18:56:20|160165.7|160075.7|160171|160081|160171.6|160081.6|160157.3|160067.3|18
1655492190000|2022-06-17 18:56:30|160170.2|160080.2|160176.4|160086.4|160181.7|160091.7|160164.3|160074.3|26
1655492200000|2022-06-17 18:56:40|160176.8|160086.8|160178.7|160088.7|160183.1|160093.1|160170.5|160080.5|21
1655492210000|2022-06-17 18:56:50|160177.9|160087.9|160178.6|160088.6|160179.4|160089.4|160171|160081|20
1655492220000|2022-06-17 18:57:00|160177.9|160087.9|160181.2|160091.2|160181.2|160091.2|160177.9|160087.9|20
1655492230000|2022-06-17 18:57:10|160180.8|160090.8|160174.7|160084.7|160181.2|160091.2|160173.4|160083.4|13
1655492240000|2022-06-17 18:57:20|160175.6|160085.6|160184.4|160094.4|160184.4|160094.4|160171.1|160081.1|16
1655492250000|2022-06-17 18:57:30|160186.3|160096.3|160186.4|160096.4|160202.6|160112.6|160177.5|160087.5|31
1655492260000|2022-06-17 18:57:40|160186.8|160096.8|160196.1|160106.1|160196.3|160106.3|160183.1|160093.1|16
1655492270000|2022-06-17 18:57:50|160195.1|160105.1|160239.3|160149.3|160267.7|160177.7|160180.3|160090.3|31
1655492280000|2022-06-17 18:58:00|160236.3|160146.3|160254.5|160164.5|160278.2|160170.8|160227.9|160120.1|40
1655492290000|2022-06-17 18:58:10|160254.8|160164.8|160227.5|160137.5|160257.8|160167.8|160223.2|160133.2|36
1655492300000|2022-06-17 18:58:20|160222.3|160132.3|160220.8|160130.8|160229.1|160139.1|160217.6|160127.6|31
1655492310000|2022-06-17 18:58:30|160219.9|160129.9|160218.7|160128.7|160222.5|160132.5|160216.5|160126.5|17
1655492320000|2022-06-17 18:58:40|160219.2|160129.2|160214.1|160124.1|160236.5|160129.2|160204.6|160105.4|35
1655492330000|2022-06-17 18:58:50|160211.2|160121.2|160209.2|160119.2|160211.2|160121.2|160201|160111|32
1655492340000|2022-06-17 18:59:00|160209.1|160119.1|160232.5|160142.5|160237.1|160147.1|160208.8|160118.8|37
1655492350000|2022-06-17 18:59:10|160230.9|160140.9|160223.5|160133.5|160238.5|160148.5|160217.1|160127.1|33
1655492360000|2022-06-17 18:59:20|160224.3|160134.3|160219.8|160129.8|160224.3|160134.3|160217|160127|28
1655492370000|2022-06-17 18:59:30|160220.2|160130.2|160212.9|160122.9|160220.6|160130.6|160212.9|160122.9|25
1655492380000|2022-06-17 18:59:40|160214|160124|160211.8|160121.8|160223|160133|160209.3|160119.3|31
1655492390000|2022-06-17 18:59:50|160210|160120|160216.1|160126.1|160221.1|160131.1|160210|160120|34
1655492400000|2022-06-17 19:00:00|160257|160167|160213.5|160123.5|160257.7|160167.7|160207.8|160117.8|32
1655492410000|2022-06-17 19:00:10|160212.3|160122.3|160183|160093|160217.1|160127.1|160172.8|160082.8|37
1655492420000|2022-06-17 19:00:20|160169.8|160079.8|160183.9|160093.9|160183.9|160093.9|160169.8|160079.8|35
1655492430000|2022-06-17 19:00:30|160182.2|160092.2|160179|160089|160186.9|160096.9|160172.4|160082.4|24
1655492440000|2022-06-17 19:00:40|160179.4|160089.4|160177.2|160087.2|160179.4|160089.4|160173.1|160083.1|25
1655492450000|2022-06-17 19:00:50|160176.1|160086.1|160178.9|160088.9|160182.7|160092.7|160175.2|160085.2|22
1655492460000|2022-06-17 19:01:00|160179.5|160089.5|160184.5|160094.5|160189.2|160099.2|160174.9|160084.9|34
1655492470000|2022-06-17 19:01:10|160183.4|160093.4|160215.1|160125.1|160227.1|160137.1|160183.4|160093.4|30
1655492480000|2022-06-17 19:01:20|160210.4|160120.4|160202.7|160112.7|160233.5|160143.5|160198.2|160108.2|33
1655492490000|2022-06-17 19:01:30|160204.1|160114.1|160216.1|160126.1|160217.8|160127.8|160200.2|160110.2|29
1655492500000|2022-06-17 19:01:40|160215.7|160125.7|160208.1|160118.1|160216.3|160126.3|160204.1|160114.1|27
1655492510000|2022-06-17 19:01:50|160207.8|160117.8|160180.4|160090.4|160207.8|160117.8|160173.5|160083.5|27
1655492520000|2022-06-17 19:02:00|160178.2|160088.2|160184.4|160094.4|160196.6|160106.6|160177.4|160087.4|33
1655492530000|2022-06-17 19:02:10|160184.6|160094.6|160149.1|160019.1|160184.6|160094.6|160123|160019.1|33
1655492540000|2022-06-17 19:02:20|160145.3|160015.3|160163.9|160033.9|160168|160056.7|160134.7|160015.3|34
1655492550000|2022-06-17 19:02:30|160164|160034|160160.7|160030.7|160171.6|160041.6|160160.7|160030.7|37
1655492560000|2022-06-17 19:02:40|160160|160030|160166.5|160076.5|160180.7|160079.1|160157.8|160029.4|31
1655492570000|2022-06-17 19:02:50|160164.2|160074.2|160166.6|160076.6|160168.2|160078.2|160162|160072|32
1655492580000|2022-06-17 19:03:00|160169.1|160079.1|160136.7|160046.7|160169.5|160079.5|160136.7|160027.4|30
1655492590000|2022-06-17 19:03:10|160145.5|160055.5|160138.7|160048.7|160160.7|160056.2|160136.1|160027.9|34
1655492600000|2022-06-17 19:03:20|160138.3|160048.3|160113|160023|160155|160049.8|160113|160008.9|37
1655492610000|2022-06-17 19:03:30|160113.5|160023.5|160116.4|160026.4|160118.9|160028.9|160108.6|160018.6|24
1655492620000|2022-06-17 19:03:40|160115.5|160025.5|160120.7|160030.7|160121.4|160031.4|160115.5|160025.5|13
1655492630000|2022-06-17 19:03:50|160120.9|160030.9|160157.2|160067.2|160162.4|160072.4|160096.5|160000|29
1655492640000|2022-06-17 19:04:00|160166|160076|160158.3|160068.3|160174.3|160084.3|160151.7|160061.7|34
1655492650000|2022-06-17 19:04:10|160158.1|160068.1|160165.4|160075.4|160166.3|160076.3|160155.2|160065.2|28
1655492660000|2022-06-17 19:04:20|160165.9|160075.9|160160.9|160070.9|160169.1|160079.1|160160.8|160070.8|22
1655492670000|2022-06-17 19:04:30|160160.7|160070.7|160169.7|160079.7|160173|160083|160160.7|160070.7|25
1655492680000|2022-06-17 19:04:40|160168.6|160078.6|160158.1|160068.1|160168.6|160078.6|160157.4|160067.4|20
1655492690000|2022-06-17 19:04:50|160157.9|160067.9|160171.6|160081.6|160175.8|160085.8|160157.9|160067.9|19
1655492700000|2022-06-17 19:05:00|160179.1|160089.1|160167.5|160077.5|160179.1|160089.1|160164.7|160074.7|25
1655492710000|2022-06-17 19:05:10|160166.6|160076.6|160185|160095|160189.1|160099.1|160154.2|160064.2|36
1655492720000|2022-06-17 19:05:20|160185.6|160095.6|160221.6|160131.6|160226.3|160136.3|160185|160095|21
1655492730000|2022-06-17 19:05:30|160219.9|160129.9|160239.7|160149.7|160248|160149.7|160217.5|160102.3|27
1655492740000|2022-06-17 19:05:40|160237.9|160147.9|160244.8|160154.8|160257.6|160160.2|160236.8|160127.6|32
1655492750000|2022-06-17 19:05:50|160245.2|160155.2|160239.4|160149.4|160245.2|160155.2|160233.7|160143.7|27
1655492760000|2022-06-17 19:06:00|160239.1|160149.1|160277.2|160187.2|160288.3|160198.3|160236.7|160146.7|19
1655492770000|2022-06-17 19:06:10|160277.9|160187.9|160314.9|160184.9|160320|160191.3|160277.9|160169|35
1655492780000|2022-06-17 19:06:20|160313.2|160183.2|160331.2|160201.2|160332.1|160202.1|160313.2|160183.2|33
1655492790000|2022-06-17 19:06:30|160331.4|160201.4|160302|160172|160332.4|160208.7|160281.9|160172|29
1655492800000|2022-06-17 19:06:40|160300.7|160170.7|160271.4|160181.4|160300.7|160193.3|160271.4|160166.3|23
1655492810000|2022-06-17 19:06:50|160270.9|160180.9|160268|160178|160276|160186|160264.9|160174.9|25
1655492820000|2022-06-17 19:07:00|160269|160179|160272.5|160182.5|160293.3|160192.6|160237.2|160144.9|26
1655492830000|2022-06-17 19:07:10|160299.6|160169.6|160305.9|160175.9|160316|160204.3|160289.9|160168|39
1655492840000|2022-06-17 19:07:20|160307.2|160177.2|160309.3|160179.3|160314.2|160184.2|160306.2|160176.2|33
1655492850000|2022-06-17 19:07:30|160307.2|160177.2|160294.5|160204.5|160315|160211.9|160291.1|160173.1|31
1655492860000|2022-06-17 19:07:40|160294.3|160204.3|160290.5|160200.5|160322.6|160217.3|160290.5|160181.3|26
1655492870000|2022-06-17 19:07:50|160306.7|160176.7|160302.6|160212.6|160319.9|160229.7|160297.5|160175.5|39
1655492880000|2022-06-17 19:08:00|160301.8|160211.8|160295|160205|160302.7|160212.7|160295|160205|28
1655492890000|2022-06-17 19:08:10|160295.5|160205.5|160299.7|160209.7|160303|160213|160295.5|160205.5|28
1655492900000|2022-06-17 19:08:20|160300.8|160210.8|160313.5|160223.5|160318.9|160228.9|160298.2|160208.2|29
1655492910000|2022-06-17 19:08:30|160322|160232|160322.6|160232.6|160324.4|160234.4|160308.6|160218.6|26
1655492920000|2022-06-17 19:08:40|160321.7|160231.7|160312.7|160222.7|160322.6|160232.6|160312.7|160222.7|17
1655492930000|2022-06-17 19:08:50|160313.2|160223.2|160315.5|160225.5|160320.5|160230.5|160313.2|160223.2|16
1655492940000|2022-06-17 19:09:00|160314.6|160224.6|160329.5|160239.5|160351.9|160239.5|160308.9|160206.1|23
1655492950000|2022-06-17 19:09:10|160326.8|160236.8|160359.3|160269.3|160365.5|160275.5|160311.9|160221.9|35
1655492960000|2022-06-17 19:09:20|160358.6|160268.6|160355.5|160265.5|160363.7|160273.7|160351.1|160261.1|27
1655492970000|2022-06-17 19:09:30|160355.6|160265.6|160365.2|160275.2|160368.3|160278.3|160355.6|160265.6|32
1655492980000|2022-06-17 19:09:40|160368.5|160278.5|160367.8|160277.8|160368.5|160278.5|160364.3|160274.3|25
1655492990000|2022-06-17 19:09:50|160368.6|160278.6|160401.6|160311.6|160401.6|160311.6|160368|160278|30
1655493000000|2022-06-17 19:10:00|160399.6|160309.6|160369.5|160279.5|160400|160310|160358.4|160260.9|32
1655493010000|2022-06-17 19:10:10|160368.3|160278.3|160366.9|160276.9|160372.3|160282.3|160364.7|160274.7|29
1655493020000|2022-06-17 19:10:20|160366.1|160276.1|160380.1|160290.1|160385.2|160295.2|160366.1|160276.1|29
1655493030000|2022-06-17 19:10:30|160376.3|160286.3|160375.9|160245.9|160388.5|160293.6|160356.5|160240|39
1655493040000|2022-06-17 19:10:40|160371.2|160241.2|160321.4|160191.4|160376.4|160258.9|160316.4|160191.4|34
1655493050000|2022-06-17 19:10:50|160318.2|160188.2|160374.6|160244.6|160378.7|160267|160305.9|160188.2|35
1655493060000|2022-06-17 19:11:00|160368.9|160238.9|160351.7|160261.7|160380.1|160270.8|160350.1|160238.9|29
1655493070000|2022-06-17 19:11:10|160353.5|160263.5|160352.8|160262.8|160360|160270|160349.6|160259.6|24
1655493080000|2022-06-17 19:11:20|160354.9|160264.9|160352.5|160262.5|160355.8|160265.8|160350.7|160260.7|29
1655493090000|2022-06-17 19:11:30|160353.7|160263.7|160349.1|160259.1|160360.3|160270.3|160343.8|160253.8|32
1655493100000|2022-06-17 19:11:40|160349.2|160259.2|160345.6|160255.6|160349.2|160259.2|160339.5|160249.5|22
1655493110000|2022-06-17 19:11:50|160345.3|160255.3|160356.4|160266.4|160360.1|160270.1|160344.3|160254.3|31
1655493120000|2022-06-17 19:12:00|160353.5|160263.5|160396.6|160306.6|160397.7|160307.7|160350|160260|33
1655493130000|2022-06-17 19:12:10|160390|160300|160404.6|160314.6|160409.2|160319.2|160389.2|160299.2|31
1655493140000|2022-06-17 19:12:20|160405|160315|160391.8|160301.8|160408.9|160318.9|160388.9|160298.9|28
1655493150000|2022-06-17 19:12:30|160394.1|160304.1|160399.6|160309.6|160412.2|160322.2|160392.7|160302.7|32
1655493160000|2022-06-17 19:12:40|160400.2|160310.2|160408.8|160278.8|160412.7|160314.5|160395.8|160278.8|24
1655493170000|2022-06-17 19:12:50|160412.9|160282.9|160410.9|160320.9|160431.5|160325.9|160402.4|160272.4|11
1655493180000|2022-06-17 19:13:00|160410.6|160320.6|160411.7|160321.7|160413.7|160323.7|160397.5|160307.5|33
1655493190000|2022-06-17 19:13:10|160410.8|160320.8|160414.2|160324.2|160417.4|160327.4|160407.3|160317.3|28
1655493200000|2022-06-17 19:13:20|160421.3|160331.3|160415.1|160325.1|160422.8|160332.8|160413|160323|17
1655493210000|2022-06-17 19:13:30|160415.2|160325.2|160413|160323|160432.4|160333.2|160408.9|160291.7|30
1655493220000|2022-06-17 19:13:40|160412.7|160322.7|160409.6|160319.6|160413.3|160323.3|160409.6|160319.6|26
1655493230000|2022-06-17 19:13:50|160411.1|160321.1|160412.8|160322.8|160415.3|160325.3|160409.5|160319.5|20
1655493240000|2022-06-17 19:14:00|160413.1|160323.1|160403.8|160313.8|160413.7|160323.7|160390.3|160300.3|32
1655493250000|2022-06-17 19:14:10|160404.5|160314.5|160399.2|160309.2|160411.7|160321.7|160399.2|160309.2|20
1655493260000|2022-06-17 19:14:20|160403.8|160313.8|160409.6|160319.6|160413.4|160323.4|160399.8|160309.8|35
1655493270000|2022-06-17 19:14:30|160405.4|160315.4|160413.6|160323.6|160413.6|160323.6|160404|160314|24
1655493280000|2022-06-17 19:14:40|160412.1|160322.1|160408.5|160318.5|160417.1|160327.1|160394.2|160304.2|18
1655493290000|2022-06-17 19:14:50|160412.2|160282.2|160416.3|160326.3|160425.3|160326.3|160404|160282.2|20
1655493300000|2022-06-17 19:15:00|160410.8|160320.8|160407|160317|160433.8|160343.8|160405.5|160315.5|32
1655493310000|2022-06-17 19:15:10|160410.8|160320.8|160437.4|160347.4|160440.1|160350.1|160404.1|160314.1|26
1655493320000|2022-06-17 19:15:20|160435.7|160345.7|160426.1|160336.1|160437.4|160347.4|160423.7|160333.7|29
1655493330000|2022-06-17 19:15:30|160427.4|160337.4|160426.4|160336.4|160428.3|160338.3|160424.2|160334.2|26
1655493340000|2022-06-17 19:15:40|160419.2|160329.2|160423.7|160333.7|160424.2|160334.2|160419.2|160329.2|14
1655493350000|2022-06-17 19:15:50|160424.1|160334.1|160423.6|160333.6|160426.5|160336.5|160422.3|160332.3|28
1655493360000|2022-06-17 19:16:00|160422.4|160332.4|160410.2|160320.2|160422.7|160332.7|160410.2|160320.2|10
1655493370000|2022-06-17 19:16:10|160413.9|160323.9|160421.7|160331.7|160423.6|160333.6|160404.1|160314.1|19
1655493380000|2022-06-17 19:16:20|160418|160328|160443.1|160313.1|160443.1|160335.8|160413.1|160306|19
1655493390000|2022-06-17 19:16:30|160437.4|160307.4|160428.4|160338.4|160437.4|160338.4|160422.4|160307.4|23
1655493400000|2022-06-17 19:16:40|160427.5|160337.5|160419.8|160329.8|160430.5|160340.5|160414.8|160324.8|19
1655493410000|2022-06-17 19:16:50|160420.8|160330.8|160424.4|160334.4|160428|160338|160420.8|160330.8|23
1655493420000|2022-06-17 19:17:00|160429.3|160339.3|160439.6|160349.6|160440|160350|160426.7|160336.7|26
1655493430000|2022-06-17 19:17:10|160440.1|160350.1|160485.5|160395.5|160502.8|160412.8|160437.1|160347.1|28
1655493440000|2022-06-17 19:17:20|160495.8|160405.8|160487.5|160397.5|160506.8|160416.8|160487.5|160397.5|29
1655493450000|2022-06-17 19:17:30|160478|160388|160465.1|160375.1|160478|160388|160451.4|160361.4|26
1655493460000|2022-06-17 19:17:40|160465.3|160375.3|160472.3|160382.3|160474.1|160384.1|160462.2|160372.2|24
1655493470000|2022-06-17 19:17:50|160470|160380|160477.1|160387.1|160479.8|160389.8|160467.3|160377.3|22
1655493480000|2022-06-17 19:18:00|160477.9|160387.9|160469.2|160379.2|160480.6|160390.6|160464.5|160374.5|19
1655493490000|2022-06-17 19:18:10|160472.4|160382.4|160469|160379|160480.1|160390.1|160463.1|160373.1|14
1655493500000|2022-06-17 19:18:20|160471.2|160381.2|160472.4|160382.4|160479.6|160389.6|160465.2|160375.2|25
1655493510000|2022-06-17 19:18:30|160463.7|160373.7|160479.4|160389.4|160479.4|160389.4|160454.5|160364.5|24
1655493520000|2022-06-17 19:18:40|160476.5|160386.5|160478|160388|160480.3|160390.3|160475.2|160385.2|18
1655493530000|2022-06-17 19:18:50|160477.9|160387.9|160474.1|160384.1|160480|160390|160471.3|160381.3|23
1655493540000|2022-06-17 19:19:00|160473.5|160383.5|160470.7|160380.7|160474|160384|160468.9|160378.9|14
1655493550000|2022-06-17 19:19:10|160469.9|160379.9|160462.2|160372.2|160469.9|160379.9|160456.7|160366.7|17
1655493560000|2022-06-17 19:19:20|160462.7|160372.7|160470|160380|160472.3|160382.3|160457.4|160367.4|25
1655493570000|2022-06-17 19:19:30|160468.6|160378.6|160465.6|160375.6|160471.1|160381.1|160454.3|160364.3|31
1655493580000|2022-06-17 19:19:40|160464.7|160374.7|160461.7|160371.7|160470.9|160380.9|160461.7|160371.7|22
1655493590000|2022-06-17 19:19:50|160463.2|160373.2|160456.4|160366.4|160463.2|160373.2|160454.2|160364.2|28
1655493600000|2022-06-17 19:20:00|160454.9|160364.9|160465|160375|160466.1|160376.1|160454.4|160364.4|25
1655493610000|2022-06-17 19:20:10|160464|160374|160459.5|160369.5|160466.6|160376.6|160453.3|160363.3|22
1655493620000|2022-06-17 19:20:20|160466.6|160376.6|160454|160364|160467.7|160377.7|160449.5|160359.5|21
1655493630000|2022-06-17 19:20:30|160453.7|160363.7|160455|160365|160456|160366|160448.5|160358.5|18
1655493640000|2022-06-17 19:20:40|160456.4|160366.4|160451.1|160361.1|160456.4|160366.4|160444.4|160354.4|20
1655493650000|2022-06-17 19:20:50|160446.2|160356.2|160448.2|160358.2|160457.6|160367.6|160441.6|160351.6|19
1655493660000|2022-06-17 19:21:00|160452.4|160362.4|160447.2|160357.2|160454.4|160364.4|160447.2|160357.2|22
1655493670000|2022-06-17 19:21:10|160452.4|160362.4|160452.8|160362.8|160454.2|160364.2|160446.3|160356.3|26
1655493680000|2022-06-17 19:21:20|160454.1|160364.1|160445.1|160355.1|160455.1|160365.1|160445.1|160355.1|18
1655493690000|2022-06-17 19:21:30|160443.3|160353.3|160459|160369|160459.1|160369.1|160442.8|160352.8|15
1655493700000|2022-06-17 19:21:40|160458.1|160368.1|160450.4|160360.4|160458.9|160368.9|160450.3|160360.3|14
1655493710000|2022-06-17 19:21:50|160448.3|160358.3|160448.3|160358.3|160463.7|160361.1|160437.6|160333.7|20
1655493720000|2022-06-17 19:22:00|160448.1|160358.1|160451.2|160361.2|160460.9|160364.5|160440.6|160323.7|20
1655493730000|2022-06-17 19:22:10|160445.2|160355.2|160449.3|160359.3|160452.3|160362.3|160442.9|160352.9|21
1655493740000|2022-06-17 19:22:20|160450.5|160360.5|160453.6|160363.6|160453.6|160363.6|160444.9|160354.9|23
1655493750000|2022-06-17 19:22:30|160452.5|160362.5|160438.3|160348.3|160459.5|160364.4|160438.3|160318|21
1655493760000|2022-06-17 19:22:40|160458.9|160328.9|160427.8|160337.8|160460.3|160357.6|160427.8|160312.4|19
1655493770000|2022-06-17 19:22:50|160429.7|160339.7|160440.7|160350.7|160462.9|160354.7|160429.5|160310.7|19
1655493780000|2022-06-17 19:23:00|160434.9|160344.9|160446.7|160316.7|160455.2|160346.8|160432.6|160312.4|18
1655493790000|2022-06-17 19:23:10|160445.7|160315.7|160452.5|160322.5|160463.3|160354.6|160433.4|160315.7|25
1655493800000|2022-06-17 19:23:20|160448.3|160318.3|160456|160326|160459.1|160329.1|160448.3|160318.3|16
1655493810000|2022-06-17 19:23:30|160454.9|160324.9|160437|160347|160454.9|160348.3|160422.1|160315.4|30
1655493820000|2022-06-17 19:23:40|160437.8|160347.8|160447.4|160317.4|160447.4|160348.9|160415.3|160308.9|26
1655493830000|2022-06-17 19:23:50|160420.3|160330.3|160437|160307|160446.8|160331.6|160415|160302.3|25
1655493840000|2022-06-17 19:24:00|160437.3|160307.3|160414.9|160324.9|160437.4|160326.3|160409.5|160307.3|29
1655493850000|2022-06-17 19:24:10|160414.1|160324.1|160419|160329|160419|160329|160410.7|160320.7|20
1655493860000|2022-06-17 19:24:20|160417.2|160327.2|160440.5|160310.5|160440.5|160348.7|160417.2|160309.8|32
1655493870000|2022-06-17 19:24:30|160441.2|160311.2|160410.7|160320.7|160443.8|160335.9|160407|160302.6|30
1655493880000|2022-06-17 19:24:40|160414.7|160324.7|160416.9|160326.9|160416.9|160326.9|160407.6|160317.6|26
1655493890000|2022-06-17 19:24:50|160416.1|160326.1|160420.5|160330.5|160421.7|160331.7|160410.6|160320.6|26
1655493900000|2022-06-17 19:25:00|160422.2|160332.2|160436.2|160306.2|160436.2|160335|160416.8|160303.3|20
1655493910000|2022-06-17 19:25:10|160440.6|160310.6|160417.6|160327.6|160440.6|160330.9|160416.2|160310.6|20
1655493920000|2022-06-17 19:25:20|160419.4|160329.4|160440.3|160310.3|160441.3|160330.7|160416.6|160308.7|17
1655493930000|2022-06-17 19:25:30|160440.4|160310.4|160439.8|160309.8|160441.8|160311.8|160437.5|160307.5|18
1655493940000|2022-06-17 19:25:40|160439.1|160309.1|160428.3|160338.3|160442.1|160338.3|160421|160309.1|17
1655493950000|2022-06-17 19:25:50|160428.5|160338.5|160415|160285|160465.5|160350|160399.1|160285|33
1655493960000|2022-06-17 19:26:00|160411.2|160281.2|160351.5|160261.5|160416.6|160306|160351.5|160236.5|34
1655493970000|2022-06-17 19:26:10|160347.3|160257.3|160345.9|160255.9|160383.6|160274.2|160345|160230.7|36
1655493980000|2022-06-17 19:26:20|160348.4|160258.4|160340.8|160250.8|160376.7|160266|160340.8|160233.7|37
1655493990000|2022-06-17 19:26:30|160331.4|160241.4|160327.5|160237.5|160353.7|160246.3|160318.3|160204.7|34
1655494000000|2022-06-17 19:26:40|160328.3|160238.3|160336.5|160246.5|160358.3|160253.8|160327.3|160226|38
1655494010000|2022-06-17 19:26:50|160335.5|160245.5|160338.3|160248.3|160355.4|160249.8|160332.2|160219.8|27
1655494020000|2022-06-17 19:27:00|160337.9|160247.9|160329.5|160239.5|160348.4|160250.1|160325.6|160218.4|33
1655494030000|2022-06-17 19:27:10|160323.9|160233.9|160327.6|160237.6|160330.4|160240.4|160322|160232|28
1655494040000|2022-06-17 19:27:20|160328.1|160238.1|160326.5|160236.5|160330.9|160240.9|160324.4|160234.4|27
1655494050000|2022-06-17 19:27:30|160323.2|160233.2|160325.2|160235.2|160353.5|160245.1|160318.6|160216.5|31
1655494060000|2022-06-17 19:27:40|160324.5|160234.5|160331.2|160241.2|160352.8|160241.2|160318.8|160217.6|32
1655494070000|2022-06-17 19:27:50|160328|160238|160328|160238|160335.3|160245.3|160324.8|160234.8|31
1655494080000|2022-06-17 19:28:00|160326.5|160236.5|160320.8|160230.8|160339.6|160249.6|160320.6|160230.6|26
1655494090000|2022-06-17 19:28:10|160320.9|160230.9|160336.4|160246.4|160352.1|160248.8|160320.9|160212.3|30
1655494100000|2022-06-17 19:28:20|160333.1|160243.1|160338.3|160248.3|160339.8|160249.8|160330.6|160240.6|28
1655494110000|2022-06-17 19:28:30|160333.7|160243.7|160327.5|160237.5|160348.2|160243.9|160324.1|160215.5|35
1655494120000|2022-06-17 19:28:40|160325.4|160235.4|160330.8|160240.8|160330.9|160240.9|160325.4|160235.4|24
1655494130000|2022-06-17 19:28:50|160330.3|160240.3|160331.2|160241.2|160331.2|160241.2|160325.9|160235.9|18
1655494140000|2022-06-17 19:29:00|160331.4|160241.4|160327.7|160237.7|160334.8|160244.8|160326.8|160236.8|32
1655494150000|2022-06-17 19:29:10|160327.8|160237.8|160356.2|160226.2|160359.1|160252.6|160322.6|160216.7|24
1655494160000|2022-06-17 19:29:20|160337|160247|160342.4|160252.4|160370|160270.2|160337|160229.7|30
1655494170000|2022-06-17 19:29:30|160344.3|160254.3|160346|160256|160348.9|160258.9|160343.9|160253.9|19
1655494180000|2022-06-17 19:29:40|160344.7|160254.7|160346.6|160256.6|160346.6|160256.6|160344.7|160254.7|9
1655494190000|2022-06-17 19:29:50|160345.7|160255.7|160341.7|160251.7|160355.4|160265.4|160341.4|160251.4|18
1655494200000|2022-06-17 19:30:00|160360.7|160230.7|160346.6|160216.6|160361.3|160254.8|160332.6|160212|21
1655494210000|2022-06-17 19:30:10|160356.9|160226.9|160335.1|160245.1|160356.9|160248.6|160334.2|160226.9|25
1655494220000|2022-06-17 19:30:20|160356|160226|160330.8|160240.8|160356|160245.4|160326|160216.5|25
1655494230000|2022-06-17 19:30:30|160332.1|160242.1|160291|160201|160343.1|160242.1|160284.9|160170.6|32
1655494240000|2022-06-17 19:30:40|160287.2|160197.2|160332.5|160202.5|160335.6|160205.6|160287.2|160189.6|21
1655494250000|2022-06-17 19:30:50|160331.4|160201.4|160333.3|160203.3|160336.2|160206.2|160327.3|160197.3|15
1655494260000|2022-06-17 19:31:00|160334.4|160204.4|160325.6|160235.6|160347.5|160239.4|160320.3|160198.6|23
1655494270000|2022-06-17 19:31:10|160328.4|160238.4|160359.5|160269.5|160383.5|160272.2|160328.1|160238.1|27
1655494280000|2022-06-17 19:31:20|160354|160264|160339.3|160249.3|160357.7|160267.7|160334.3|160244.3|23
1655494290000|2022-06-17 19:31:30|160337.5|160247.5|160323.8|160233.8|160348.2|160249.5|160317.9|160218.2|25
1655494300000|2022-06-17 19:31:40|160323.6|160233.6|160374.1|160244.1|160374.1|160244.1|160323.6|160220.2|20
1655494310000|2022-06-17 19:31:50|160358.7|160268.7|160350.5|160260.5|160379.1|160271.7|160347.9|160249.1|32
1655494320000|2022-06-17 19:32:00|160351|160261|160350.2|160260.2|160385.1|160283.1|160348.5|160246.5|29
1655494330000|2022-06-17 19:32:10|160358.8|160268.8|160365.9|160275.9|160376.8|160283.3|160358.5|160238.9|24
1655494340000|2022-06-17 19:32:20|160367.5|160277.5|160354.4|160264.4|160375.1|160279.7|160346|160244|25
1655494350000|2022-06-17 19:32:30|160351.9|160261.9|160329.1|160239.1|160371.4|160267.1|160327.4|160222.4|27
1655494360000|2022-06-17 19:32:40|160326.8|160236.8|160337.7|160247.7|160337.7|160247.7|160326.8|160236.8|10
1655494370000|2022-06-17 19:32:50|160334.4|160244.4|160330.1|160240.1|160334.4|160244.4|160326.5|160236.5|18
1655494380000|2022-06-17 19:33:00|160330.4|160240.4|160356.3|160226.3|160356.6|160241.4|160330.4|160222.7|26
1655494390000|2022-06-17 19:33:10|160359.5|160229.5|160330.8|160240.8|160359.5|160253.4|160327.5|160227.6|23
1655494400000|2022-06-17 19:33:20|160332.9|160242.9|160354.1|160224.1|160364.4|160261.1|160331.5|160223.8|27
1655494410000|2022-06-17 19:33:30|160357.9|160227.9|160342.4|160252.4|160363.6|160252.4|160331.1|160219.4|28
1655494420000|2022-06-17 19:33:40|160341.1|160251.1|160370.8|160280.8|160397.8|160293.2|160341.1|160251.1|29
1655494430000|2022-06-17 19:33:50|160370.5|160280.5|160378|160288|160380.8|160290.8|160370|160280|24
1655494440000|2022-06-17 19:34:00|160379.2|160289.2|160372.9|160282.9|160380.4|160290.4|160368.9|160278.9|20
1655494450000|2022-06-17 19:34:10|160370.6|160280.6|160367.6|160277.6|160375.6|160285.6|160364.1|160274.1|23
1655494460000|2022-06-17 19:34:20|160366.9|160276.9|160350.8|160220.8|160389|160279.7|160334.4|160220.8|28
1655494470000|2022-06-17 19:34:30|160352.6|160222.6|160345|160215|160354.8|160244.6|160330.7|160215|23
1655494480000|2022-06-17 19:34:40|160345.7|160215.7|160349.5|160219.5|160354.2|160224.2|160341|160211|31
1655494490000|2022-06-17 19:34:50|160349.6|160219.6|160354.4|160224.4|160358.9|160228.9|160349.6|160219.6|21
1655494500000|2022-06-17 19:35:00|160353.8|160223.8|160346.1|160216.1|160356.4|160247|160333.8|160212.8|23
1655494510000|2022-06-17 19:35:10|160347.7|160217.7|160338|160248|160365|160254.7|160338|160214.9|23
1655494520000|2022-06-17 19:35:20|160337.3|160247.3|160331.8|160241.8|160356.6|160248.8|160329.4|160221.9|20
1655494530000|2022-06-17 19:35:30|160331.9|160241.9|160336.8|160246.8|160336.8|160246.8|160330.4|160240.4|13
1655494540000|2022-06-17 19:35:40|160336.3|160246.3|160360.4|160270.4|160385.8|160283.1|160335.6|160245.6|25
1655494550000|2022-06-17 19:35:50|160364.2|160274.2|160367.9|160237.9|160369.4|160274.3|160346.3|160235.6|23
1655494560000|2022-06-17 19:36:00|160370|160240|160370|160240|160370.7|160240.7|160367|160237|17
1655494570000|2022-06-17 19:36:10|160369|160239|160353.3|160263.3|160371.8|160267.5|160344.4|160234.4|23
1655494580000|2022-06-17 19:36:20|160354.5|160264.5|160349.3|160219.3|160354.5|160264.5|160324.8|160208.1|28
1655494590000|2022-06-17 19:36:30|160347.8|160217.8|160336.3|160246.3|160348.2|160246.6|160324.4|160213.6|29
1655494600000|2022-06-17 19:36:40|160336.4|160246.4|160343.9|160253.9|160372.1|160257.5|160332.9|160219.9|32
1655494610000|2022-06-17 19:36:50|160344.4|160254.4|160333.4|160243.4|160344.4|160254.4|160330.3|160240.3|18
1655494620000|2022-06-17 19:37:00|160335.3|160245.3|160355.3|160265.3|160389.7|160282.1|160335.3|160241.5|31
1655494630000|2022-06-17 19:37:10|160353.1|160263.1|160354|160264|160376.7|160266.2|160349.9|160237.9|27
1655494640000|2022-06-17 19:37:20|160354.3|160264.3|160354.7|160264.7|160360|160270|160354.3|160264.3|18
1655494650000|2022-06-17 19:37:30|160354.6|160264.6|160360.6|160270.6|160377.9|160270.6|160348.2|160240.9|19
1655494660000|2022-06-17 19:37:40|160359.1|160269.1|160346.5|160256.5|160362.2|160272.2|160346.4|160256.4|20
1655494670000|2022-06-17 19:37:50|160347.3|160257.3|160358.8|160268.8|160359|160269|160347.2|160257.2|22
1655494680000|2022-06-17 19:38:00|160359.2|160269.2|160353.8|160263.8|160359.2|160269.2|160351.6|160261.6|18
1655494690000|2022-06-17 19:38:10|160356.6|160266.6|160355.8|160265.8|160357.4|160267.4|160351.5|160261.5|15
1655494700000|2022-06-17 19:38:20|160355.6|160265.6|160370.3|160280.3|160370.3|160280.3|160351.8|160261.8|17
1655494710000|2022-06-17 19:38:30|160369.5|160279.5|160374.9|160244.9|160388.2|160279.5|160361.1|160236.9|27
1655494720000|2022-06-17 19:38:40|160371|160241|160358.7|160228.7|160374.2|160264|160348.5|160219.8|24
1655494730000|2022-06-17 19:38:50|160356.6|160226.6|160354.1|160264.1|160371.5|160264.5|160340.1|160220.5|24
1655494740000|2022-06-17 19:39:00|160353.2|160263.2|160345.3|160255.3|160353.7|160263.7|160339.7|160249.7|15
1655494750000|2022-06-17 19:39:10|160344.9|160254.9|160362.4|160232.4|160364|160254.9|160344.9|160228|10
1655494760000|2022-06-17 19:39:20|160363.9|160233.9|160354.2|160264.2|160373.9|160272.3|160352.3|160230.3|22
1655494770000|2022-06-17 19:39:30|160352.3|160262.3|160352.9|160262.9|160358|160268|160350|160260|15
1655494780000|2022-06-17 19:39:40|160351.7|160261.7|160342.4|160252.4|160356.7|160266.7|160342.4|160252.4|9
1655494790000|2022-06-17 19:39:50|160342.6|160252.6|160354.3|160264.3|160355.1|160265.1|160342.6|160252.6|14
1655494800000|2022-06-17 19:40:00|160354.7|160264.7|160367.6|160277.6|160377.7|160281|160351.3|160247.7|16
1655494810000|2022-06-17 19:40:10|160363.6|160273.6|160356.1|160266.1|160366.5|160276.5|160349|160259|19
1655494820000|2022-06-17 19:40:20|160355.8|160265.8|160355.2|160265.2|160356.4|160266.4|160351.3|160261.3|11
1655494830000|2022-06-17 19:40:30|160356.2|160266.2|160353.9|160263.9|160373.2|160266.2|160349.9|160239.1|18
1655494840000|2022-06-17 19:40:40|160353.8|160263.8|160365.5|160275.5|160365.5|160275.5|160353.8|160263.8|12
1655494850000|2022-06-17 19:40:50|160364|160274|160359.5|160269.5|160365.6|160275.6|160354.1|160264.1|15
1655494860000|2022-06-17 19:41:00|160360.1|160270.1|160351.6|160261.6|160391.4|160280.8|160349.2|160243|32
1655494870000|2022-06-17 19:41:10|160350.1|160260.1|160373.2|160283.2|160373.9|160283.9|160350.1|160260.1|18
1655494880000|2022-06-17 19:41:20|160373.7|160283.7|160367.6|160277.6|160381.6|160283.7|160355.5|160251.6|25
1655494890000|2022-06-17 19:41:30|160368.8|160278.8|160365.3|160275.3|160387.7|160280|160362.9|160251|22
1655494900000|2022-06-17 19:41:40|160364.9|160274.9|160387.5|160257.5|160387.5|160278.3|160363.2|160257.5|15
1655494910000|2022-06-17 19:41:50|160388.5|160258.5|160407.8|160277.8|160407.8|160299.9|160364.6|160258.5|19
1655494920000|2022-06-17 19:42:00|160415.2|160285.2|160366.2|160276.2|160415.7|160289.5|160360.9|160261.5|18
1655494930000|2022-06-17 19:42:10|160366.9|160276.9|160345|160255|160385.6|160278.8|160345|160240.2|14
1655494940000|2022-06-17 19:42:20|160338.5|160248.5|160352.6|160262.6|160352.6|160262.6|160338.5|160248.5|8
1655494950000|2022-06-17 19:42:30|160353.5|160263.5|160347.4|160257.4|160354.3|160264.3|160345|160255|12
1655494960000|2022-06-17 19:42:40|160345.9|160255.9|160354.7|160264.7|160356.4|160266.4|160345.9|160255.9|17
1655494970000|2022-06-17 19:42:50|160357.1|160267.1|160361.8|160231.8|160361.8|160267.9|160342.8|160231.8|17
1655494980000|2022-06-17 19:43:00|160361.9|160231.9|160347.8|160257.8|160362.2|160258.9|160344.6|160231.9|16
1655494990000|2022-06-17 19:43:10|160347.5|160257.5|160344.2|160254.2|160394.6|160276.2|160335.8|160245.8|23
1655495000000|2022-06-17 19:43:20|160359.9|160269.9|160335.8|160245.8|160359.9|160269.9|160325.4|160235.4|9
1655495010000|2022-06-17 19:43:30|160330.5|160240.5|160327.5|160237.5|160331.9|160241.9|160323.8|160233.8|10
1655495020000|2022-06-17 19:43:40|160328.3|160238.3|160326.2|160236.2|160335.3|160245.3|160326.2|160236.2|6
1655495030000|2022-06-17 19:43:50|160323|160233|160360.6|160270.6|160385.9|160279.5|160321.7|160231.7|29
1655495040000|2022-06-17 19:44:00|160361.5|160271.5|160352.9|160262.9|160374.2|160274.2|160347.3|160237.2|25
1655495050000|2022-06-17 19:44:10|160351.4|160261.4|160355.9|160265.9|160355.9|160265.9|160348.7|160258.7|16
1655495060000|2022-06-17 19:44:20|160356.1|160266.1|160354.9|160264.9|160357|160267|160351.1|160261.1|21
1655495070000|2022-06-17 19:44:30|160353.1|160263.1|160359.4|160269.4|160359.5|160269.5|160350.7|160260.7|21
1655495080000|2022-06-17 19:44:40|160359.7|160269.7|160343.4|160253.4|160372.5|160273|160343.4|160236.4|24
1655495090000|2022-06-17 19:44:50|160346|160256|160349.6|160259.6|160353.5|160263.5|160343.2|160253.2|15
1655495100000|2022-06-17 19:45:00|160348.2|160258.2|160349.7|160259.7|160359.6|160269.6|160348.2|160258.2|20
1655495110000|2022-06-17 19:45:10|160349.5|160259.5|160352|160262|160381.5|160263.4|160349.4|160246|14
1655495120000|2022-06-17 19:45:20|160352.3|160262.3|160357.8|160267.8|160396.7|160283.3|160352.3|160262.3|24
1655495130000|2022-06-17 19:45:30|160357.4|160267.4|160357.5|160267.5|160357.5|160267.5|160347.1|160257.1|16
1655495140000|2022-06-17 19:45:40|160357.8|160267.8|160354.6|160264.6|160359.3|160269.3|160354.5|160264.5|17
1655495150000|2022-06-17 19:45:50|160355|160265|160357.2|160267.2|160357.2|160267.2|160353.8|160263.8|5
1655495160000|2022-06-17 19:46:00|160354.2|160264.2|160349.8|160259.8|160366.3|160267|160343.6|160234.7|11
1655495170000|2022-06-17 19:46:10|160348.2|160258.2|160352|160262|160354.1|160264.1|160343.6|160253.6|18
1655495180000|2022-06-17 19:46:20|160352.5|160262.5|160345|160255|160357.8|160267.8|160345|160255|13
1655495190000|2022-06-17 19:46:30|160345.1|160255.1|160377.9|160247.9|160377.9|160257.3|160343.7|160247.9|7
1655495200000|2022-06-17 19:46:40|160373.3|160243.3|160341.1|160251.1|160376.5|160259.6|160339.7|160232.5|19
1655495210000|2022-06-17 19:46:50|160346|160256|160346.4|160256.4|160347.6|160257.6|160342.3|160252.3|21
1655495220000|2022-06-17 19:47:00|160334.3|160244.3|160349.9|160219.9|160353.9|160244.3|160333.9|160213.7|20
1655495230000|2022-06-17 19:47:10|160349.8|160219.8|160329.5|160239.5|160350.6|160241.5|160329.5|160219.8|15
1655495240000|2022-06-17 19:47:20|160334.7|160244.7|160358|160268|160382.8|160268|160330|160219.8|10
1655495250000|2022-06-17 19:47:30|160338.5|160248.5|160357.9|160267.9|160369|160279|160338.5|160248.5|20
1655495260000|2022-06-17 19:47:40|160354|160264|160354.8|160264.8|160377.2|160265.7|160335.5|160245.5|20
1655495270000|2022-06-17 19:47:50|160345.6|160255.6|160361.6|160271.6|160392.4|160278.9|160345.6|160255.6|27
1655495280000|2022-06-17 19:48:00|160361.2|160271.2|160378.7|160248.7|160384|160279.8|160357.9|160245.8|23
1655495290000|2022-06-17 19:48:10|160378.8|160248.8|160382|160252|160383.3|160253.3|160378.8|160248.8|7
1655495300000|2022-06-17 19:48:20|160383.7|160253.7|160364.8|160274.8|160390.5|160277.2|160364.4|160253.7|10
1655495310000|2022-06-17 19:48:30|160369.2|160279.2|160367.9|160277.9|160371.1|160281.1|160364.4|160274.4|10
1655495320000|2022-06-17 19:48:40|160367.8|160277.8|160369.5|160279.5|160374.3|160284.3|160362.2|160272.2|8
1655495330000|2022-06-17 19:48:50|160367.3|160277.3|160368.1|160278.1|160369.8|160279.8|160361.6|160271.6|10
1655495340000|2022-06-17 19:49:00|160366.7|160276.7|160355.1|160265.1|160366.7|160276.7|160345.7|160255.7|11
1655495350000|2022-06-17 19:49:10|160353|160263|160369|160279|160374|160284|160353|160263|12
1655495360000|2022-06-17 19:49:20|160366.7|160276.7|160382.3|160292.3|160390|160300|160366.7|160252.4|22
1655495370000|2022-06-17 19:49:30|160381.2|160291.2|160385|160295|160385|160295|160375.3|160285.3|26
1655495380000|2022-06-17 19:49:40|160386.5|160296.5|160376|160286|160401.8|160296.5|160366.5|160262.4|30
1655495390000|2022-06-17 19:49:50|160374.9|160284.9|160367|160277|160384.3|160292|160361.1|160254.3|20
1655495400000|2022-06-17 19:50:00|160379|160289|160377.6|160247.6|160410.3|160302.2|160370|160247.6|37
1655495410000|2022-06-17 19:50:10|160351.8|160261.8|160396.4|160266.4|160460.1|160301.7|160326.5|160236.5|36
1655495420000|2022-06-17 19:50:20|160397.6|160267.6|160408.7|160278.7|160410.9|160280.9|160397.6|160267.6|32
1655495430000|2022-06-17 19:50:30|160407.9|160277.9|160412|160282|160412|160282|160396.6|160266.6|31
1655495440000|2022-06-17 19:50:40|160410.4|160280.4|160433.1|160303.1|160443.3|160329.4|160409.4|160279.4|30
1655495450000|2022-06-17 19:50:50|160434.6|160304.6|160433.3|160303.3|160445.9|160315.9|160433.3|160303.3|22
1655495460000|2022-06-17 19:51:00|160433.5|160303.5|160452.3|160322.3|160465.6|160348.7|160432.1|160303.5|29
1655495470000|2022-06-17 19:51:10|160451.3|160321.3|160438.7|160348.7|160462.7|160352.1|160429.9|160319.4|32
1655495480000|2022-06-17 19:51:20|160444.5|160354.5|160453.1|160323.1|160454.4|160356.8|160436.2|160323.1|17
1655495490000|2022-06-17 19:51:30|160453.4|160323.4|160436.3|160346.3|160461.9|160354.3|160436.3|160322.2|16
1655495500000|2022-06-17 19:51:40|160429.7|160339.7|160434.9|160344.9|160436.9|160346.9|160429.7|160339.7|8
1655495510000|2022-06-17 19:51:50|160436.7|160346.7|160445.5|160355.5|160450|160360|160435.9|160345.9|11
1655495520000|2022-06-17 19:52:00|160445|160355|160468.2|160378.2|160523.3|160378.2|160445|160297.7|25
1655495530000|2022-06-17 19:52:10|160461.1|160371.1|160460.9|160370.9|160495.4|160386|160452.9|160346.5|26
1655495540000|2022-06-17 19:52:20|160485.8|160355.8|160469.9|160379.9|160487|160381.2|160455.2|160351.5|21
1655495550000|2022-06-17 19:52:30|160471.4|160381.4|160470.8|160380.8|160471.9|160381.9|160469.8|160379.8|16
1655495560000|2022-06-17 19:52:40|160470.2|160380.2|160474|160384|160474|160384|160467|160377|8
1655495570000|2022-06-17 19:52:50|160492.2|160362.2|160460.8|160370.8|160492.2|160385.7|160456.3|160359.4|24
1655495580000|2022-06-17 19:53:00|160459.2|160369.2|160464.8|160374.8|160470.6|160380.6|160458.3|160368.3|22
1655495590000|2022-06-17 19:53:10|160464.1|160374.1|160461.4|160371.4|160464.2|160374.2|160459.8|160369.8|20
1655495600000|2022-06-17 19:53:20|160461.5|160371.5|160476.6|160346.6|160482|160382.9|160461.5|160342.5|25
1655495610000|2022-06-17 19:53:30|160477|160347|160469.7|160379.7|160477|160380.1|160460.1|160346|16
1655495620000|2022-06-17 19:53:40|160470.8|160380.8|160473|160383|160476.8|160386.8|160468.8|160378.8|21
1655495630000|2022-06-17 19:53:50|160475|160385|160477.6|160387.6|160498.7|160392.6|160471|160350.1|23
1655495640000|2022-06-17 19:54:00|160471.6|160381.6|160475.7|160385.7|160475.7|160385.7|160469.1|160379.1|20
1655495650000|2022-06-17 19:54:10|160476.1|160386.1|160473.4|160383.4|160476.1|160386.1|160471.9|160381.9|15
1655495660000|2022-06-17 19:54:20|160473.2|160383.2|160471.7|160381.7|160475.9|160385.9|160466|160376|21
1655495670000|2022-06-17 19:54:30|160469.8|160379.8|160480.3|160390.3|160502.2|160395.6|160466.9|160366.8|20
1655495680000|2022-06-17 19:54:40|160480.4|160390.4|160476.8|160386.8|160480.4|160390.4|160473.7|160383.7|17
1655495690000|2022-06-17 19:54:50|160477.5|160387.5|160484.7|160394.7|160489.7|160399.7|160475.8|160385.8|14
1655495700000|2022-06-17 19:55:00|160485.3|160395.3|160469.3|160379.3|160496.7|160395.3|160466.9|160354.1|29
1655495710000|2022-06-17 19:55:10|160469.5|160379.5|160492.3|160362.3|160493.9|160380.9|160466.8|160360|27
1655495720000|2022-06-17 19:55:20|160491.4|160361.4|160491|160361|160491.4|160361.4|160488.4|160358.4|22
1655495730000|2022-06-17 19:55:30|160490.5|160360.5|160407.3|160277.3|160496.5|160366.5|160400.9|160270.9|24
1655495740000|2022-06-17 19:55:40|160405|160275|160406|160276|160407.3|160277.3|160403.8|160273.8|20
1655495750000|2022-06-17 19:55:50|160406.3|160276.3|160406.3|160276.3|160411.8|160281.8|160405.9|160275.9|19
1655495760000|2022-06-17 19:56:00|160410.1|160280.1|160377|160247|160410.1|160280.1|160373.1|160243.1|17
1655495770000|2022-06-17 19:56:10|160375.9|160245.9|160377.5|160247.5|160379.3|160249.3|160374.7|160244.7|10
1655495780000|2022-06-17 19:56:20|160376.8|160246.8|160381.6|160251.6|160392.2|160262.2|160372.3|160242.3|16
1655495790000|2022-06-17 19:56:30|160384.7|160254.7|160381.3|160251.3|160384.7|160254.7|160380.5|160250.5|11
1655495800000|2022-06-17 19:56:40|160381.4|160251.4|160392.3|160262.3|160394.5|160264.5|160381.4|160251.4|9
1655495810000|2022-06-17 19:56:50|160390.5|160260.5|160402.4|160272.4|160403.8|160273.8|160386.1|160256.1|13
1655495820000|2022-06-17 19:57:00|160406.4|160276.4|160414.3|160284.3|160415.4|160285.4|160401.6|160271.6|30
1655495830000|2022-06-17 19:57:10|160414|160284|160411.9|160281.9|160415.8|160285.8|160404.3|160274.3|30
1655495840000|2022-06-17 19:57:20|160412.7|160282.7|160394.9|160264.9|160416|160286|160394.9|160264.9|27
1655495850000|2022-06-17 19:57:30|160390.2|160260.2|160499.1|160369.1|160505.5|160375.5|160390.2|160260.2|30
1655495860000|2022-06-17 19:57:40|160499.9|160369.9|160490.5|160360.5|160499.9|160369.9|160489|160359|21
1655495870000|2022-06-17 19:57:50|160491.9|160361.9|160494.2|160364.2|160495.9|160365.9|160489.9|160359.9|19
1655495880000|2022-06-17 19:58:00|160495.6|160365.6|160494.3|160364.3|160500|160370|160492.5|160362.5|19
1655495890000|2022-06-17 19:58:10|160495.2|160365.2|160486.5|160356.5|160500.2|160370.2|160486.5|160356.5|25
1655495900000|2022-06-17 19:58:20|160486.9|160356.9|160484.5|160354.5|160487.7|160357.7|160484.5|160354.5|17
1655495910000|2022-06-17 19:58:30|160484.7|160354.7|160464.4|160374.4|160489|160377.6|160464.4|160354.4|12
1655495920000|2022-06-17 19:58:40|160464.6|160374.6|160468.6|160378.6|160470.7|160380.7|160462.2|160372.2|21
1655495930000|2022-06-17 19:58:50|160468.9|160378.9|160502.6|160372.6|160515.8|160393.2|160468.8|160360|26
1655495940000|2022-06-17 19:59:00|160501.7|160371.7|160506.3|160376.3|160512.3|160382.3|160490|160360|35
1655495950000|2022-06-17 19:59:10|160506.1|160376.1|160482.8|160392.8|160512.9|160399.6|160473.4|160353.6|31
1655495960000|2022-06-17 19:59:20|160483.7|160393.7|160485.1|160395.1|160491.3|160401.3|160483.7|160393.7|23
1655495970000|2022-06-17 19:59:30|160485.2|160395.2|160501.2|160371.2|160517|160398.9|160483.5|160370.2|30
1655495980000|2022-06-17 19:59:40|160501|160371|160510.5|160380.5|160510.5|160380.5|160501|160371|25
1655495990000|2022-06-17 19:59:50|160510.9|160380.9|160532|160402|160533|160403|160509.5|160379.5|30
1655496000000|2022-06-17 20:00:00|160534.6|160404.6|160540.7|160410.7|160542.2|160412.2|160522.4|160392.4|32
1655496010000|2022-06-17 20:00:10|160540.2|160410.2|160540.5|160410.5|160543.4|160413.4|160540.2|160410.2|17
1655496020000|2022-06-17 20:00:20|160537.9|160407.9|160537.1|160407.1|160553.4|160425.9|160515.9|160391|31
1655496030000|2022-06-17 20:00:30|160535.9|160405.9|160535|160405|160537.3|160407.3|160533.8|160403.8|29
1655496040000|2022-06-17 20:00:40|160539.7|160409.7|160520.5|160390.5|160539.7|160409.7|160509.3|160379.3|39
1655496050000|2022-06-17 20:00:50|160519.6|160389.6|160520.9|160390.9|160526.7|160396.7|160511.6|160381.6|39
1655496060000|2022-06-17 20:01:00|160518.8|160388.8|160533.7|160403.7|160533.7|160403.7|160514.5|160384.5|39
1655496070000|2022-06-17 20:01:10|160528.1|160398.1|160513.8|160383.8|160530.5|160400.5|160513.7|160383.7|36
1655496080000|2022-06-17 20:01:20|160519.1|160389.1|160518.4|160388.4|160522.7|160392.7|160515.3|160385.3|24
1655496090000|2022-06-17 20:01:30|160519.1|160389.1|160515.7|160385.7|160519.1|160389.1|160507.9|160377.9|27
1655496100000|2022-06-17 20:01:40|160511.2|160381.2|160515.8|160385.8|160544.6|160414.6|160506.7|160376.7|36
1655496110000|2022-06-17 20:01:50|160514.2|160384.2|160509.5|160379.5|160518.4|160388.4|160505.2|160375.2|40
1655496120000|2022-06-17 20:02:00|160512.9|160382.9|160511.4|160381.4|160531.2|160401.2|160504.1|160374.1|37
1655496130000|2022-06-17 20:02:10|160513.5|160383.5|160512.1|160382.1|160524.5|160394.5|160509.1|160379.1|40
1655496140000|2022-06-17 20:02:20|160513.3|160383.3|160549.9|160419.9|160558.4|160428.4|160512.8|160382.8|28
1655496150000|2022-06-17 20:02:30|160552|160422|160531.6|160441.6|160557.5|160443.5|160527.6|160414.9|33
1655496160000|2022-06-17 20:02:40|160548.2|160418.2|160546.1|160416.1|160550.9|160420.9|160545.3|160415.3|32
1655496170000|2022-06-17 20:02:50|160545.2|160415.2|160527.1|160437.1|160553|160438.9|160527.1|160415.1|21
1655496180000|2022-06-17 20:03:00|160529.2|160439.2|160548.7|160418.7|160550.4|160445.9|160529.1|160414.8|29
1655496190000|2022-06-17 20:03:10|160549.8|160419.8|160496.7|160406.7|160549.8|160424.7|160494.7|160387.8|29
1655496200000|2022-06-17 20:03:20|160515.3|160385.3|160513.9|160383.9|160519.2|160389.2|160511.2|160381.2|31
1655496210000|2022-06-17 20:03:30|160513.6|160383.6|160505.8|160375.8|160516|160386|160505.8|160375.8|29
1655496220000|2022-06-17 20:03:40|160504.1|160374.1|160505.6|160375.6|160506.8|160376.8|160502.2|160372.2|27
1655496230000|2022-06-17 20:03:50|160504.7|160374.7|160507.4|160377.4|160507.5|160377.5|160502.7|160372.7|23
1655496240000|2022-06-17 20:04:00|160508|160378|160502|160372|160508|160378|160502|160372|25
1655496250000|2022-06-17 20:04:10|160500.5|160370.5|160495.2|160365.2|160504.1|160374.1|160495.2|160365.2|22
1655496260000|2022-06-17 20:04:20|160495|160365|160495.9|160365.9|160498|160368|160494.9|160364.9|18
1655496270000|2022-06-17 20:04:30|160496.1|160366.1|160503.2|160373.2|160503.3|160373.3|160493.6|160363.6|14
1655496280000|2022-06-17 20:04:40|160503.3|160373.3|160504.7|160374.7|160506.8|160376.8|160501.6|160371.6|10
1655496290000|2022-06-17 20:04:50|160484.8|160394.8|160502.5|160372.5|160502.8|160396.1|160484|160367.6|12
1655496300000|2022-06-17 20:05:00|160501.5|160371.5|160506.4|160376.4|160506.4|160376.4|160501.5|160371.5|6
1655496310000|2022-06-17 20:05:10|160504.1|160374.1|160502.7|160372.7|160506|160376|160502.4|160372.4|15
1655496320000|2022-06-17 20:05:20|160503.8|160373.8|160501.5|160371.5|160506.4|160376.4|160499.9|160369.9|12
1655496330000|2022-06-17 20:05:30|160500.1|160370.1|160501.6|160371.6|160506.7|160376.7|160500.1|160370.1|8
1655496340000|2022-06-17 20:05:40|160500.9|160370.9|160506|160376|160507.4|160377.4|160498.3|160368.3|9
1655496350000|2022-06-17 20:05:50|160505.6|160375.6|160494.1|160404.1|160505.6|160404.1|160494.1|160372.4|4
1655496360000|2022-06-17 20:06:00|160501.3|160371.3|160497.4|160367.4|160507.6|160403|160489.4|160359.4|21
1655496370000|2022-06-17 20:06:10|160497.1|160367.1|160502.7|160372.7|160507.6|160377.6|160495.6|160365.6|15
1655496380000|2022-06-17 20:06:20|160502|160372|160505|160375|160506.5|160376.5|160495.3|160365.3|21
1655496390000|2022-06-17 20:06:30|160504.8|160374.8|160503.7|160373.7|160505.4|160375.4|160502|160372|21
1655496400000|2022-06-17 20:06:40|160503.8|160373.8|160503.1|160373.1|160507|160377|160503.1|160373.1|20
1655496410000|2022-06-17 20:06:50|160503.3|160373.3|160502.1|160372.1|160505.8|160375.8|160501.9|160371.9|18
1655496420000|2022-06-17 20:07:00|160505.4|160375.4|160504.2|160374.2|160509.5|160379.5|160504.2|160374.2|20
1655496430000|2022-06-17 20:07:10|160504|160374|160502.3|160372.3|160507.1|160377.1|160499.8|160369.8|20
1655496440000|2022-06-17 20:07:20|160501.8|160371.8|160508.4|160378.4|160513|160383|160501.8|160371.8|19
1655496450000|2022-06-17 20:07:30|160507|160377|160507.2|160377.2|160510.1|160380.1|160506.3|160376.3|26
1655496460000|2022-06-17 20:07:40|160506.2|160376.2|160506|160376|160507.1|160377.1|160506|160376|15
1655496470000|2022-06-17 20:07:50|160506.7|160376.7|160502.3|160372.3|160507.5|160377.5|160501.2|160371.2|24
1655496480000|2022-06-17 20:08:00|160502.8|160372.8|160501.3|160371.3|160508|160393.7|160483.7|160369.2|23
1655496490000|2022-06-17 20:08:10|160500.9|160370.9|160489.7|160399.7|160508.5|160404.7|160487.9|160369.3|30
1655496500000|2022-06-17 20:08:20|160490.6|160400.6|160505.3|160375.3|160509.1|160400.6|160490.6|160373.9|21
1655496510000|2022-06-17 20:08:30|160505.2|160375.2|160503.5|160373.5|160505.9|160375.9|160503.2|160373.2|18
1655496520000|2022-06-17 20:08:40|160503.7|160373.7|160502.7|160372.7|160506.7|160376.7|160502.7|160372.7|17
1655496530000|2022-06-17 20:08:50|160503.1|160373.1|160506.9|160376.9|160506.9|160376.9|160501.4|160371.4|20
1655496540000|2022-06-17 20:09:00|160506.6|160376.6|160504.6|160374.6|160507|160377|160502.9|160372.9|24
1655496550000|2022-06-17 20:09:10|160504.2|160374.2|160506.5|160376.5|160508.9|160378.9|160503.3|160373.3|21
1655496560000|2022-06-17 20:09:20|160506|160376|160505.4|160375.4|160507.7|160377.7|160505.4|160375.4|17
1655496570000|2022-06-17 20:09:30|160506.3|160376.3|160505.4|160375.4|160506.6|160376.6|160504.8|160374.8|10
1655496580000|2022-06-17 20:09:40|160506.3|160376.3|160506.4|160376.4|160509.3|160379.3|160503.7|160373.7|21
1655496590000|2022-06-17 20:09:50|160506.6|160376.6|160505.2|160375.2|160509.3|160379.3|160504.6|160374.6|13
1655496600000|2022-06-17 20:10:00|160506.5|160376.5|160504.4|160374.4|160508.1|160405.7|160486.7|160372.5|22
1655496610000|2022-06-17 20:10:10|160503.2|160373.2|160501.1|160371.1|160503.2|160373.2|160501.1|160371.1|15
1655496620000|2022-06-17 20:10:20|160508.4|160378.4|160508|160378|160508.6|160378.6|160504.6|160374.6|19
1655496630000|2022-06-17 20:10:30|160507.2|160377.2|160505.8|160375.8|160509.1|160379.1|160505.8|160375.8|16
1655496640000|2022-06-17 20:10:40|160505.4|160375.4|160503.4|160373.4|160507.9|160377.9|160502.8|160372.8|18
1655496650000|2022-06-17 20:10:50|160503.8|160373.8|160503|160373|160503.8|160373.8|160499.4|160369.4|19
1655496660000|2022-06-17 20:11:00|160502.3|160372.3|160502.2|160372.2|160503.4|160373.4|160502|160372|20
1655496670000|2022-06-17 20:11:10|160501.9|160371.9|160503.4|160373.4|160503.4|160373.4|160501.2|160371.2|14
1655496680000|2022-06-17 20:11:20|160503.5|160373.5|160503.1|160373.1|160503.7|160373.7|160501.1|160371.1|21
1655496690000|2022-06-17 20:11:30|160503.4|160373.4|160502.1|160372.1|160503.4|160373.4|160500.8|160370.8|24
1655496700000|2022-06-17 20:11:40|160501.9|160371.9|160503.1|160373.1|160505.2|160375.2|160501.6|160371.6|13
1655496710000|2022-06-17 20:11:50|160502.3|160372.3|160500.8|160370.8|160504|160374|160494.6|160364.6|16
1655496720000|2022-06-17 20:12:00|160501.5|160371.5|160499.4|160369.4|160502|160372|160497.6|160367.6|17
1655496730000|2022-06-17 20:12:10|160498|160368|160501.4|160371.4|160501.4|160371.4|160498|160368|18
1655496740000|2022-06-17 20:12:20|160501.8|160371.8|160501.8|160371.8|160502.6|160372.6|160498.9|160368.9|17
1655496750000|2022-06-17 20:12:30|160502|160372|160502.5|160372.5|160503.1|160373.1|160501|160371|13
1655496760000|2022-06-17 20:12:40|160502.6|160372.6|160504.1|160374.1|160506.5|160391.9|160481.9|160372.6|19
1655496770000|2022-06-17 20:12:50|160505.4|160375.4|160502.6|160372.6|160505.4|160390.4|160479.9|160368.5|21
1655496780000|2022-06-17 20:13:00|160501|160371|160506.5|160376.5|160506.5|160376.5|160499.4|160369.4|24
1655496790000|2022-06-17 20:13:10|160506.6|160376.6|160504.7|160374.7|160506.6|160376.6|160503.1|160373.1|23
1655496800000|2022-06-17 20:13:20|160503.1|160373.1|160502.3|160372.3|160504.3|160374.3|160501.4|160371.4|21
1655496810000|2022-06-17 20:13:30|160501.9|160371.9|160503|160373|160504.3|160374.3|160501.9|160371.9|12
1655496820000|2022-06-17 20:13:40|160502.9|160372.9|160502|160372|160505|160375|160502|160372|14
1655496830000|2022-06-17 20:13:50|160496.3|160366.3|160502.8|160372.8|160502.9|160372.9|160496.3|160366.3|16
1655496840000|2022-06-17 20:14:00|160502.9|160372.9|160499.3|160369.3|160506.7|160376.7|160498.5|160368.5|16
1655496850000|2022-06-17 20:14:10|160499.5|160369.5|160502|160372|160502.9|160372.9|160499.3|160369.3|16
1655496860000|2022-06-17 20:14:20|160502.3|160372.3|160499.7|160369.7|160502.7|160372.7|160499.7|160369.7|17
1655496870000|2022-06-17 20:14:30|160500.1|160370.1|160498.9|160368.9|160500.3|160370.3|160495.3|160365.3|26
1655496880000|2022-06-17 20:14:40|160499.2|160369.2|160498.3|160368.3|160499.5|160369.5|160498|160368|10
1655496890000|2022-06-17 20:14:50|160498.6|160368.6|160499.2|160369.2|160502.8|160372.8|160497.7|160367.7|17
1655496900000|2022-06-17 20:15:00|160499.6|160369.6|160501.4|160371.4|160535.8|160373.3|160492.1|160309.5|27
1655496910000|2022-06-17 20:15:10|160502.1|160372.1|160496.3|160366.3|160503.1|160373.1|160495.4|160365.4|22
1655496920000|2022-06-17 20:15:20|160497.7|160367.7|160492.1|160362.1|160497.7|160367.7|160489.4|160359.4|22
1655496930000|2022-06-17 20:15:30|160492.6|160362.6|160490.9|160360.9|160494.2|160364.2|160489.7|160359.7|23
1655496940000|2022-06-17 20:15:40|160490.4|160360.4|160493.4|160363.4|160494|160364|160490.4|160360.4|20
1655496950000|2022-06-17 20:15:50|160493.7|160363.7|160479.4|160349.4|160494|160384.5|160469.1|160349.4|18
1655496960000|2022-06-17 20:16:00|160486|160356|160490.4|160360.4|160494.9|160364.9|160485|160355|23
1655496970000|2022-06-17 20:16:10|160489.6|160359.6|160488.9|160358.9|160491.6|160361.6|160486.8|160356.8|25
1655496980000|2022-06-17 20:16:20|160483.7|160353.7|160489.7|160359.7|160492.6|160362.6|160483.7|160353.7|18
1655496990000|2022-06-17 20:16:30|160489.5|160359.5|160489.6|160359.6|160491.9|160361.9|160485.7|160355.7|22
1655497000000|2022-06-17 20:16:40|160489.8|160359.8|160480.4|160390.4|160521.2|160392.7|160473.2|160312.9|22
1655497010000|2022-06-17 20:16:50|160479|160389|160494.5|160364.5|160494.5|160389|160472.4|160364.5|21
1655497020000|2022-06-17 20:17:00|160493.1|160363.1|160489.6|160359.6|160495.8|160365.8|160485.3|160355.3|21
1655497030000|2022-06-17 20:17:10|160490.4|160360.4|160491.8|160361.8|160493.8|160363.8|160488.1|160358.1|15
1655497040000|2022-06-17 20:17:20|160493|160363|160487.9|160357.9|160493|160379.8|160467.8|160351.2|20
1655497050000|2022-06-17 20:17:30|160488.3|160358.3|160470.6|160380.6|160491.2|160380.6|160470.6|160357.5|6
1655497060000|2022-06-17 20:17:40|160470.8|160380.8|160471.2|160381.2|160471.2|160381.2|160470.3|160380.3|5
1655497070000|2022-06-17 20:17:50|160473.1|160383.1|160490.9|160360.9|160491.4|160383.3|160473.1|160360.4|7
1655497080000|2022-06-17 20:18:00|160491.9|160361.9|160466.3|160376.3|160492.8|160378.3|160462.2|160361.9|7
1655497090000|2022-06-17 20:18:10|160487.4|160357.4|160464.9|160374.9|160490|160382|160462.3|160348.7|28
1655497100000|2022-06-17 20:18:20|160466|160376|160483.9|160353.9|160490.9|160376|160466|160353.5|27
1655497110000|2022-06-17 20:18:30|160483.5|160353.5|160488.6|160358.6|160489|160359|160482.8|160352.8|19
1655497120000|2022-06-17 20:18:40|160488.4|160358.4|160484.5|160354.5|160491.3|160361.3|160482.3|160352.3|11
1655497130000|2022-06-17 20:18:50|160486.6|160356.6|160470.4|160380.4|160491.7|160382.2|160469.7|160355.6|21
1655497140000|2022-06-17 20:19:00|160470.6|160380.6|160488.4|160358.4|160491.1|160380.6|160458.4|160349.3|19
1655497150000|2022-06-17 20:19:10|160491.8|160361.8|160473.7|160343.7|160491.8|160370.3|160460.3|160343.7|25
1655497160000|2022-06-17 20:19:20|160476.7|160346.7|160461.8|160371.8|160483.3|160371.8|160461.8|160344.9|8
1655497170000|2022-06-17 20:19:30|160461.9|160371.9|160477|160347|160515.7|160371.9|160461.6|160281.4|12
1655497180000|2022-06-17 20:19:40|160465.1|160335.1|160473.5|160343.5|160473.5|160343.5|160464.3|160334.3|10
1655497190000|2022-06-17 20:19:50|160473|160343|160459.9|160329.9|160478.3|160367.7|160457.2|160328.8|19
1655497200000|2022-06-17 20:20:00|160464.9|160334.9|160472.5|160342.5|160473|160343|160464.9|160334.9|27
1655497210000|2022-06-17 20:20:10|160471.4|160341.4|160476.3|160346.3|160476.3|160346.3|160469.5|160339.5|23
1655497220000|2022-06-17 20:20:20|160476.6|160346.6|160473|160343|160477.4|160347.4|160471.5|160341.5|25
1655497230000|2022-06-17 20:20:30|160474|160344|160444.6|160354.6|160475.3|160355.7|160443|160333.1|26
1655497240000|2022-06-17 20:20:40|160444.1|160354.1|160461.5|160331.5|160471.8|160354.5|160443.3|160329.9|19
1655497250000|2022-06-17 20:20:50|160460.4|160330.4|160461.2|160331.2|160461.6|160331.6|160460.1|160330.1|13
1655497260000|2022-06-17 20:21:00|160460.9|160330.9|160463.3|160333.3|160464.5|160334.5|160460.2|160330.2|11
1655497270000|2022-06-17 20:21:10|160442.8|160352.8|160472.7|160342.7|160473.2|160352.8|160442.7|160331.7|13
1655497280000|2022-06-17 20:21:20|160464.2|160334.2|160455.3|160325.3|160470.3|160355.4|160445.4|160316|21
1655497290000|2022-06-17 20:21:30|160455.8|160325.8|160460.6|160330.6|160486.2|160348.2|160438.2|160283.5|21
1655497300000|2022-06-17 20:21:40|160461.1|160331.1|160460.4|160330.4|160462.1|160332.1|160458.2|160328.2|19
1655497310000|2022-06-17 20:21:50|160460.6|160330.6|160465.6|160335.6|160466.7|160336.7|160456.2|160326.2|14
1655497320000|2022-06-17 20:22:00|160447.2|160357.2|160445.3|160355.3|160449.1|160359.1|160445.3|160355.3|7
1655497330000|2022-06-17 20:22:10|160446.3|160356.3|160459.7|160329.7|160462.2|160356.3|160440.9|160323.4|15
1655497340000|2022-06-17 20:22:20|160459.2|160329.2|160446.1|160356.1|160465.3|160356.6|160444.6|160328.7|7
1655497350000|2022-06-17 20:22:30|160444.8|160354.8|160464.5|160334.5|160464.5|160356.1|160444.8|160331.7|12
1655497360000|2022-06-17 20:22:40|160463.6|160333.6|160443.5|160353.5|160464.5|160353.5|160441.6|160332.2|8
1655497370000|2022-06-17 20:22:50|160443.4|160353.4|160463.6|160333.6|160467.1|160355.8|160443|160332.2|12
1655497380000|2022-06-17 20:23:00|160465.8|160335.8|160460.8|160330.8|160465.8|160351.3|160441.1|160330.1|17
1655497390000|2022-06-17 20:23:10|160460.9|160330.9|160479.4|160349.4|160479.4|160359.1|160449.1|160330.9|16
1655497400000|2022-06-17 20:23:20|160478|160348|160480.2|160350.2|160482.4|160352.4|160478|160348|15
1655497410000|2022-06-17 20:23:30|160481|160351|160482|160352|160482.6|160352.6|160481|160351|6
1655497420000|2022-06-17 20:23:40|160481.6|160351.6|160481.5|160351.5|160482.6|160352.6|160479.9|160349.9|11
1655497430000|2022-06-17 20:23:50|160481.4|160351.4|160481.2|160351.2|160482.7|160352.7|160481.2|160351.2|3
1655497440000|2022-06-17 20:24:00|160462.9|160372.9|160461.2|160371.2|160467.5|160377.5|160461.2|160371.2|4
1655497450000|2022-06-17 20:24:10|160464.8|160374.8|160448.5|160358.5|160464.8|160374.8|160448.5|160358.5|4
1655497460000|2022-06-17 20:24:20|160453.4|160363.4|160455.7|160365.7|160457.1|160367.1|160452.5|160362.5|4
1655497470000|2022-06-17 20:24:30|160455|160365|160453.4|160363.4|160455|160365|160453|160363|3
1655497480000|2022-06-17 20:24:40|160458.3|160368.3|160463.3|160373.3|160463.3|160373.3|160458.3|160368.3|2
1655497490000|2022-06-17 20:24:50|160459.4|160369.4|160523.2|160393.2|160523.2|160393.2|160459.4|160354.1|7
1655497500000|2022-06-17 20:25:00|160523.4|160393.4|160524.8|160394.8|160526.4|160396.4|160519.3|160389.3|15
1655497510000|2022-06-17 20:25:10|160524.5|160394.5|160525.9|160395.9|160527.6|160397.6|160524.5|160394.5|11
1655497520000|2022-06-17 20:25:20|160525.5|160395.5|160527.1|160397.1|160527.5|160397.5|160525.5|160395.5|5
1655497530000|2022-06-17 20:25:30|160504.3|160414.3|160506.2|160416.2|160507.3|160417.3|160504|160414|10
1655497540000|2022-06-17 20:25:40|160503.9|160413.9|160505.2|160415.2|160506.2|160416.2|160503.9|160413.9|8
1655497550000|2022-06-17 20:25:50|160504|160414|160498.5|160408.5|160527.4|160415.2|160498.5|160394.4|15
1655497560000|2022-06-17 20:26:00|160508.5|160378.5|160513.5|160383.5|160513.5|160383.5|160507.6|160377.6|17
1655497570000|2022-06-17 20:26:10|160511.7|160381.7|160512.9|160382.9|160513.6|160383.6|160510.5|160380.5|17
1655497580000|2022-06-17 20:26:20|160513.1|160383.1|160517.1|160387.1|160517.2|160387.2|160506.4|160376.4|19
1655497590000|2022-06-17 20:26:30|160516.3|160386.3|160516.7|160386.7|160518.4|160388.4|160514.1|160384.1|17
1655497600000|2022-06-17 20:26:40|160517.5|160387.5|160520.5|160390.5|160520.5|160390.5|160517|160387|12
1655497610000|2022-06-17 20:26:50|160520.2|160390.2|160519.5|160389.5|160520.2|160390.2|160517.2|160387.2|9
1655497620000|2022-06-17 20:27:00|160488.1|160398.1|160493.3|160403.3|160493.4|160403.4|160488.1|160398.1|9
1655497630000|2022-06-17 20:27:10|160495.9|160405.9|160496.1|160406.1|160496.2|160406.2|160494.5|160404.5|12
1655497640000|2022-06-17 20:27:20|160495.7|160405.7|160493.6|160403.6|160497.5|160407.5|160489.8|160399.8|7
1655497650000|2022-06-17 20:27:30|160493.7|160403.7|160491.8|160401.8|160494.9|160404.9|160491.6|160401.6|10
1655497660000|2022-06-17 20:27:40|160492.7|160402.7|160514.3|160384.3|160524.1|160405.3|160488.3|160383.4|15
1655497670000|2022-06-17 20:27:50|160514.1|160384.1|160515.1|160385.1|160516.7|160386.7|160511.1|160381.1|11
1655497680000|2022-06-17 20:28:00|160514.8|160384.8|160493.5|160403.5|160515.8|160403.5|160491.2|160384.6|12
1655497690000|2022-06-17 20:28:10|160492.7|160402.7|160491.2|160401.2|160494.6|160404.6|160491.2|160401.2|10
1655497700000|2022-06-17 20:28:20|160491.1|160401.1|160515.7|160385.7|160518.6|160404.4|160491.1|160385.7|11
1655497710000|2022-06-17 20:28:30|160518.1|160388.1|160520|160390|160520|160402.4|160488.8|160382.3|16
1655497720000|2022-06-17 20:28:40|160520.2|160390.2|160508.6|160378.6|160520.2|160405|160483.1|160375.7|18
1655497730000|2022-06-17 20:28:50|160510.1|160380.1|160510.1|160380.1|160544.8|160383.2|160506.4|160337.5|17
1655497740000|2022-06-17 20:29:00|160509.8|160379.8|160507.6|160377.6|160509.8|160379.8|160507.1|160377.1|12
1655497750000|2022-06-17 20:29:10|160507.8|160377.8|160510.6|160380.6|160511.6|160381.6|160505.2|160375.2|16
1655497760000|2022-06-17 20:29:20|160510.2|160380.2|160487.6|160397.6|160510.5|160399.6|160481.2|160377.4|18
1655497770000|2022-06-17 20:29:30|160488.1|160398.1|160508.5|160378.5|160511.9|160398.1|160476.7|160378.5|12
1655497780000|2022-06-17 20:29:40|160510.1|160380.1|160508.4|160378.4|160511.4|160381.4|160505.7|160375.7|16
1655497790000|2022-06-17 20:29:50|160509.2|160379.2|160505.9|160375.9|160509.2|160379.2|160505.9|160375.9|7
1655497800000|2022-06-17 20:30:00|160508.8|160378.8|160486.8|160356.8|160508.8|160378.8|160473.2|160343.2|13
1655497810000|2022-06-17 20:30:10|160486.7|160356.7|160481|160351|160489.9|160359.9|160480.8|160350.8|10
1655497820000|2022-06-17 20:30:20|160478.4|160348.4|160472.3|160342.3|160478.4|160348.4|160471.3|160341.3|11
1655497830000|2022-06-17 20:30:30|160471.1|160341.1|160473.3|160343.3|160475.5|160345.5|160471.1|160341.1|7
1655497840000|2022-06-17 20:30:40|160474.9|160344.9|160478.2|160348.2|160478.3|160348.3|160474.9|160344.9|6
1655497850000|2022-06-17 20:30:50|160491.4|160361.4|160474.1|160344.1|160549.5|160361.4|160468.2|160306.4|5
1655497860000|2022-06-17 20:31:00|160478.4|160348.4|160447.5|160357.5|160478.4|160363.4|160445|160348.4|9
1655497870000|2022-06-17 20:31:10|160465.4|160335.4|160470.2|160340.2|160470.2|160340.2|160464.5|160334.5|4
1655497880000|2022-06-17 20:31:20|160475|160345|160456.7|160366.7|160484.5|160369.1|160446.4|160338.8|12
1655497890000|2022-06-17 20:31:30|160482.2|160352.2|160493.8|160363.8|160493.8|160363.8|160481.6|160351.6|5
1655497900000|2022-06-17 20:31:40|160461.4|160371.4|160460.6|160370.6|160461.4|160371.4|160455.9|160365.9|12
1655497910000|2022-06-17 20:31:50|160482.3|160352.3|160482|160352|160482.3|160352.3|160479.6|160349.6|7
1655497920000|2022-06-17 20:32:00|160483|160353|160458.2|160368.2|160483.5|160369.2|160458.2|160353|5
1655497930000|2022-06-17 20:32:10|160459.5|160369.5|160460.1|160370.1|160463.1|160373.1|160459.5|160369.5|4
1655497940000|2022-06-17 20:32:20|160448.4|160358.4|160475|160345|160475|160374|160436.1|160345|7
1655497950000|2022-06-17 20:32:30|160463.6|160333.6|160468|160338|160470.8|160340.8|160462.3|160332.3|7
1655497960000|2022-06-17 20:32:40|160472.8|160342.8|160480.4|160350.4|160480.4|160350.4|160472.8|160342.8|4
1655497970000|2022-06-17 20:32:50|160469.2|160339.2|160467.2|160337.2|160480.2|160365.6|160447.1|160333.5|10
1655497980000|2022-06-17 20:33:00|160470.5|160340.5|160474.8|160344.8|160474.8|160344.8|160463.3|160333.3|7
1655497990000|2022-06-17 20:33:10|160475.2|160345.2|160479|160349|160479|160349|160470|160340|4
1655498000000|2022-06-17 20:33:20|160482.6|160352.6|160469.9|160339.9|160482.6|160352.6|160466.6|160336.6|7
1655498010000|2022-06-17 20:33:30|160466.9|160336.9|160469.8|160339.8|160469.8|160339.8|160466.9|160336.9|2
1655498020000|2022-06-17 20:33:40|160482.4|160352.4|160471.7|160341.7|160482.4|160361.3|160440.4|160336.9|5
1655498030000|2022-06-17 20:33:50|160472.3|160342.3|160481.4|160351.4|160481.4|160351.4|160472|160342|3
1655498040000|2022-06-17 20:34:00|160480.7|160350.7|160466.2|160336.2|160480.7|160350.7|160461.4|160331.4|6
1655498050000|2022-06-17 20:34:10|160468.5|160338.5|160479.9|160349.9|160479.9|160349.9|160466|160336|5
1655498060000|2022-06-17 20:34:20|160476.1|160346.1|160473|160343|160479.1|160349.1|160473|160343|3
1655498070000|2022-06-17 20:34:30|160471.3|160341.3|160477.5|160347.5|160478.5|160351.1|160439.5|160341.3|10
1655498080000|2022-06-17 20:34:40|160475.7|160345.7|160480.9|160350.9|160483.9|160353.9|160475.7|160345.7|3
1655498090000|2022-06-17 20:34:50|160478.6|160348.6|160448.6|160358.6|160478.6|160358.9|160444.9|160348.6|7
1655498100000|2022-06-17 20:35:00|160451.1|160361.1|160459|160329|160459|160361.8|160451.1|160329|4
1655498110000|2022-06-17 20:35:10|160454.7|160324.7|160468.2|160338.2|160468.2|160344.3|160434.3|160324.7|4
1655498120000|2022-06-17 20:35:20|160467.4|160337.4|160536.4|160227.2|160536.4|160337.4|160465.8|160215.1|6
1655498130000|2022-06-17 20:35:30|160543.9|160250.8|160500.7|160282.3|160543.9|160286.6|160491.7|160230.8|6
1655498140000|2022-06-17 20:35:40|160516.2|160275.9|160518.5|160273.7|160518.5|160275.9|160516.2|160273.7|2
1655498150000|2022-06-17 20:35:50|160504.3|160281.9|160480.2|160350.2|160514.5|160350.2|160446.3|160278.2|7
1655498160000|2022-06-17 20:36:00|160482|160352|160511.8|160263.2|160517.4|160352.4|160464.2|160245.4|7
1655498170000|2022-06-17 20:36:10|160513.3|160272.2|160505.4|160280.6|160513.3|160280.8|160492.5|160272.2|3
1655498180000|2022-06-17 20:36:20|160508.9|160276.9|160449.9|160319.9|160520.6|160321.1|160449|160276.9|5
1655498190000|2022-06-17 20:36:30|160449.2|160319.2|160513.2|160306.1|160513.2|160319.2|160442.6|160282.7|6
1655498200000|2022-06-17 20:36:40|160562|160282.8|160534.9|160295.1|160562|160295.3|160530.1|160282.8|6
1655498210000|2022-06-17 20:36:50|160468.8|160338.8|160510.6|160305.6|160510.6|160338.8|160466.5|160304.9|5
1655498220000|2022-06-17 20:37:00|160513.2|160306.1|160466.7|160336.7|160513.2|160339.8|160461.6|160306.1|5
1655498230000|2022-06-17 20:37:10|160468.1|160338.1|160463.7|160333.7|160555.1|160338.1|160463.7|160284.1|4
1655498240000|2022-06-17 20:37:20|160511.6|160310.8|160518.4|160303.3|160518.4|160339.8|160469.8|160301.7|4
1655498250000|2022-06-17 20:37:30|160521.2|160303.6|160454.8|160324.8|160521.8|160324.8|160454|160303.6|5
1655498260000|2022-06-17 20:37:40|160469.9|160339.9|160469.9|160339.9|160469.9|160339.9|160469|160339|3
1655498270000|2022-06-17 20:37:50|160475.8|160345.8|160464.2|160334.2|160545.7|160359.5|160460.8|160272.3|6
1655498280000|2022-06-17 20:38:00|160457.5|160327.5|160560.4|160276.2|160560.4|160327.5|160457.5|160271.1|5
1655498290000|2022-06-17 20:38:10|160461|160331|160551.8|160277.1|160551.8|160345.3|160461|160272.9|5
1655498300000|2022-06-17 20:38:20|160561.8|160279.9|160470|160340|160561.8|160341.4|160465.1|160277.6|6
1655498310000|2022-06-17 20:38:30|160474.1|160344.1|160512.5|160300.2|160512.5|160344.1|160468.6|160300.2|4
1655498320000|2022-06-17 20:38:40|160451.3|160361.3|160461.4|160371.4|160489.3|160371.4|160436.3|160346.3|6
1655498330000|2022-06-17 20:38:50|160444.7|160354.7|160444.7|160354.7|160444.7|160354.7|160444.7|160354.7|1
1655498340000|2022-06-17 20:39:00|160491.8|160361.8|160444.7|160354.7|160491.8|160361.8|160444.7|160354.7|3
1655498350000|2022-06-17 20:39:10|160516.8|160315.9|160476|160346|160516.8|160346|160470.7|160315.9|4
1655498360000|2022-06-17 20:39:20|160461.8|160331.8|160514.2|160301.3|160514.2|160332.3|160459.4|160301.3|4
1655498370000|2022-06-17 20:39:30|160468.6|160338.6|160511.4|160298.5|160511.4|160338.6|160468.6|160298.1|4
1655498380000|2022-06-17 20:39:40|160461.1|160331.1|160544.4|160279.7|160544.4|160331.1|160461.1|160267.1|6
1655498390000|2022-06-17 20:39:50|160557.5|160279.8|160574.4|160296.8|160574.4|160296.8|160557.5|160279.8|3
1655498400000|2022-06-17 20:40:00|160463.7|160333.7|160482.3|160352.3|160561.6|160353.5|160463.7|160254|23
1655498410000|2022-06-17 20:40:10|160483|160353|160532.5|160313.8|160533|160356|160481.3|160313.8|11
1655498420000|2022-06-17 20:40:20|160533.1|160314.3|160475.6|160345.6|160533.1|160353.7|160475.6|160303.9|7
1655498430000|2022-06-17 20:40:30|160516.6|160311.2|160591.4|160286.7|160593.2|160311.2|160516.5|160285.9|6
1655498440000|2022-06-17 20:40:40|160530.1|160276.6|160520.2|160308.1|160575.6|160345.4|160475.4|160266.1|5
1655498450000|2022-06-17 20:40:50|160531.8|160303.1|160521.2|160295|160531.8|160303.1|160515.7|160295|5
1655498460000|2022-06-17 20:41:00|160514.3|160300.3|160462.2|160332.2|160563.4|160332.3|160462.2|160275.4|5
1655498470000|2022-06-17 20:41:10|160458.1|160328.1|160471|160341|160471|160341|160457.8|160327.8|6
1655498480000|2022-06-17 20:41:20|160473.3|160343.3|160470.4|160340.4|160473.4|160343.4|160468.1|160338.1|4
1655498490000|2022-06-17 20:41:30|160510.5|160304.5|160481.4|160351.4|160519|160372.3|160433.2|160304.5|8
1655498500000|2022-06-17 20:41:40|160476.6|160346.6|160480.8|160350.8|160524.1|160350.8|160476.6|160315.6|8
1655498510000|2022-06-17 20:41:50|160483.6|160353.6|160477.6|160347.6|160520.3|160353.6|160475.6|160318.4|6
1655498520000|2022-06-17 20:42:00|160471.8|160341.8|160481|160351|160481|160351|160471.7|160341.7|4
1655498530000|2022-06-17 20:42:10|160519.7|160319.5|160456.3|160366.3|160545.3|160366.3|160456.3|160287.1|7
1655498540000|2022-06-17 20:42:20|160520.1|160319.6|160476|160346|160528.8|160353.9|160476|160314.4|5
1655498550000|2022-06-17 20:42:30|160520.4|160311.5|160485.5|160355.5|160520.4|160355.5|160479.3|160311.5|5
1655498560000|2022-06-17 20:42:40|160463.5|160373.5|160465.5|160375.5|160469.2|160379.2|160463.5|160373.5|3
1655498570000|2022-06-17 20:42:50|160463.5|160373.5|160533.8|160288.4|160562.6|160373.5|160463.5|160288|5
1655498580000|2022-06-17 20:43:00|160478.3|160348.3|160553.2|160279|160600|160356.9|160472.6|160258|12
1655498590000|2022-06-17 20:43:10|160605.8|160263.8|160482.2|160352.2|160605.8|160356.8|160473.1|160251.5|16
1655498600000|2022-06-17 20:43:20|160485.2|160355.2|160529.6|160313.2|160547.7|160371.8|160461.8|160296.6|15
1655498610000|2022-06-17 20:43:30|160532.1|160311.9|160482.2|160352.2|160548.1|160356.1|160482|160299|10
1655498620000|2022-06-17 20:43:40|160482.3|160352.3|160484.7|160354.7|160484.7|160354.7|160482|160352|12
1655498630000|2022-06-17 20:43:50|160480.5|160350.5|160477.8|160347.8|160571.8|160351.3|160477.7|160273.6|17
1655498640000|2022-06-17 20:44:00|160576|160262.8|160474.6|160344.6|160576|160366.8|160455.2|160262.8|16
1655498650000|2022-06-17 20:44:10|160481.5|160351.5|160484.9|160354.9|160484.9|160354.9|160478.3|160348.3|13
1655498660000|2022-06-17 20:44:20|160481.4|160351.4|160483.6|160353.6|160485.3|160355.3|160477.3|160347.3|12
1655498670000|2022-06-17 20:44:30|160485.2|160355.2|160478.5|160348.5|160485.2|160355.2|160470.4|160340.4|13
1655498680000|2022-06-17 20:44:40|160481|160351|160480.5|160350.5|160482|160352|160478.4|160348.4|15
1655498690000|2022-06-17 20:44:50|160478.6|160348.6|160484.1|160354.1|160554.6|160354.5|160474.9|160285.8|20
1655498700000|2022-06-17 20:45:00|160535.1|160293.6|160466.5|160336.5|160551.8|160372.5|160462.5|160278.3|9
1655498710000|2022-06-17 20:45:10|160481.6|160351.6|160515.9|160310.5|160515.9|160351.6|160466.6|160310.5|5
1655498720000|2022-06-17 20:45:20|160529.3|160301.7|160470.3|160340.3|160529.3|160340.3|160470.3|160301.7|3
1655498730000|2022-06-17 20:45:30|160468.1|160338.1|160520.5|160303.6|160520.5|160338.1|160465.5|160303.6|4
1655498740000|2022-06-17 20:45:40|160514.2|160297.5|160516.9|160300.1|160516.9|160300.1|160514.2|160297.5|2
1655498750000|2022-06-17 20:45:50|160462|160332|160539.9|160281.9|160539.9|160347.7|160462|160281.9|5
1655498760000|2022-06-17 20:46:00|160562.3|160285.7|160470.8|160340.8|160564.3|160340.8|160461.6|160285.7|7
1655498770000|2022-06-17 20:46:10|160462.4|160332.4|160475.4|160345.4|160523.4|160345.4|160459.7|160303.5|8
1655498780000|2022-06-17 20:46:20|160469.4|160339.4|160467.8|160337.8|160474.1|160344.1|160464.9|160334.9|8
1655498790000|2022-06-17 20:46:30|160467.3|160337.3|160472.7|160342.7|160474.2|160344.2|160463.6|160333.6|20
1655498800000|2022-06-17 20:46:40|160467|160337|160478.1|160348.1|160481.1|160351.1|160463.3|160333.3|14
1655498810000|2022-06-17 20:46:50|160478.6|160348.6|160482|160352|160482|160352|160474.5|160344.5|9
1655498820000|2022-06-17 20:47:00|160481.7|160351.7|160480.7|160350.7|160481.7|160351.7|160478.1|160348.1|6
1655498830000|2022-06-17 20:47:10|160478.8|160348.8|160479.7|160349.7|160486.8|160356.8|160478.8|160348.8|10
1655498840000|2022-06-17 20:47:20|160488.3|160358.3|160603.7|160270.5|160603.7|160358.6|160488.3|160270.5|8
1655498850000|2022-06-17 20:47:30|160456.1|160326.1|160484.5|160354.5|160556.9|160354.5|160456.1|160273.5|8
1655498860000|2022-06-17 20:47:40|160489.1|160359.1|160470.3|160340.3|160489.4|160359.4|160461.2|160331.2|8
1655498870000|2022-06-17 20:47:50|160469.5|160339.5|160477.1|160347.1|160597.5|160349.4|160462.5|160220.1|15
1655498880000|2022-06-17 20:48:00|160484.6|160354.6|160416.7|160286.7|160577.3|160354.6|160361.8|160126.4|24
1655498890000|2022-06-17 20:48:10|160416.9|160286.9|160386.6|160256.6|160416.9|160286.9|160386.6|160256.6|33
1655498900000|2022-06-17 20:48:20|160388.5|160258.5|160402.3|160272.3|160409.4|160279.4|160387.1|160257.1|28
1655498910000|2022-06-17 20:48:30|160395.2|160265.2|160387.9|160257.9|160400.6|160270.6|160378.3|160248.3|34
1655498920000|2022-06-17 20:48:40|160384.6|160254.6|160392.2|160262.2|160399.7|160269.7|160382.5|160252.5|25
1655498930000|2022-06-17 20:48:50|160388.8|160258.8|160383.4|160253.4|160392.3|160262.3|160380.7|160250.7|26
1655498940000|2022-06-17 20:49:00|160383.3|160253.3|160386|160256|160392.9|160262.9|160379.8|160249.8|25
1655498950000|2022-06-17 20:49:10|160385.7|160255.7|160391.7|160261.7|160394.6|160264.6|160383|160253|27
1655498960000|2022-06-17 20:49:20|160388.7|160258.7|160379.2|160249.2|160394.7|160264.7|160379.2|160249.2|24
1655498970000|2022-06-17 20:49:30|160380.1|160250.1|160380.3|160250.3|160396.4|160266.4|160372.4|160242.4|31
1655498980000|2022-06-17 20:49:40|160378.4|160248.4|160391.3|160261.3|160393.6|160263.6|160378|160248|30
1655498990000|2022-06-17 20:49:50|160387|160257|160388.3|160258.3|160390|160260|160328.8|160198.8|32
1655499000000|2022-06-17 20:50:00|160375.4|160245.4|160392.6|160262.6|160396.3|160266.3|160343.6|160213.6|34
1655499010000|2022-06-17 20:50:10|160392|160262|160398.2|160268.2|160402.2|160272.2|160384.9|160254.9|20
1655499020000|2022-06-17 20:50:20|160392|160262|160382.6|160252.6|160465.9|160270.6|160382|160173.6|21
1655499030000|2022-06-17 20:50:30|160383.4|160253.4|160400.6|160270.6|160400.6|160270.6|160382.9|160252.9|10
1655499040000|2022-06-17 20:50:40|160390.9|160260.9|160381.1|160251.1|160404.5|160274.5|160379.7|160249.7|19
1655499050000|2022-06-17 20:50:50|160383.6|160253.6|160394.9|160264.9|160408.4|160278.4|160382.7|160252.7|23
1655499060000|2022-06-17 20:51:00|160397.5|160267.5|160409.4|160279.4|160410.2|160280.2|160390.4|160260.4|22
1655499070000|2022-06-17 20:51:10|160412|160282|160404|160274|160487.5|160284.8|160396|160183.1|32
1655499080000|2022-06-17 20:51:20|160403.7|160273.7|160418.5|160288.5|160418.5|160288.5|160378.2|160248.2|25
1655499090000|2022-06-17 20:51:30|160413.6|160283.6|160403|160273|160419.8|160289.8|160395.9|160265.9|26
1655499100000|2022-06-17 20:51:40|160404.7|160274.7|160413.1|160283.1|160415.5|160285.5|160400.4|160270.4|32
1655499110000|2022-06-17 20:51:50|160413.5|160283.5|160416.1|160286.1|160416.8|160286.8|160411.2|160281.2|17
1655499120000|2022-06-17 20:52:00|160415|160285|160414.9|160284.9|160419.3|160289.3|160410.4|160280.4|25
1655499130000|2022-06-17 20:52:10|160414.8|160284.8|160413.5|160283.5|160415.8|160285.8|160413|160283|12
1655499140000|2022-06-17 20:52:20|160412.4|160282.4|160407.5|160277.5|160422.3|160292.3|160404.9|160274.9|33
1655499150000|2022-06-17 20:52:30|160405.7|160275.7|160406.3|160276.3|160410.3|160280.3|160405.7|160275.7|18
1655499160000|2022-06-17 20:52:40|160406.8|160276.8|160411.8|160281.8|160413.6|160283.6|160406.8|160276.8|19
1655499170000|2022-06-17 20:52:50|160411|160281|160411.1|160281.1|160412.8|160282.8|160410.6|160280.6|10
1655499180000|2022-06-17 20:53:00|160407.9|160277.9|160409.3|160279.3|160409.5|160279.5|160400.7|160270.7|17
1655499190000|2022-06-17 20:53:10|160401.5|160271.5|160400.5|160270.5|160402|160272|160400.5|160270.5|11
1655499200000|2022-06-17 20:53:20|160399.3|160269.3|160405.8|160275.8|160409.8|160279.8|160399.3|160269.3|10
1655499210000|2022-06-17 20:53:30|160406.8|160276.8|160408.8|160278.8|160408.9|160278.9|160405|160275|11
1655499220000|2022-06-17 20:53:40|160405.7|160275.7|160408.9|160278.9|160408.9|160278.9|160405.7|160275.7|6
1655499230000|2022-06-17 20:53:50|160412.7|160282.7|160419.7|160289.7|160544|160289.7|160403.3|160202|11
1655499240000|2022-06-17 20:54:00|160489.2|160169.8|160405.8|160275.8|160489.2|160284.8|160401.1|160164|20
1655499250000|2022-06-17 20:54:10|160404.7|160274.7|160467.7|160176.3|160467.7|160282.3|160399.5|160176.3|21
1655499260000|2022-06-17 20:54:20|160405.4|160275.4|160471.8|160152.9|160488.6|160278.5|160393.8|160152.9|31
1655499270000|2022-06-17 20:54:30|160399.1|160153|160404.4|160274.4|160465.5|160277.1|160397.8|160153|18
1655499280000|2022-06-17 20:54:40|160409.1|160279.1|160402.3|160272.3|160473|160279.2|160396.5|160169.4|14
1655499290000|2022-06-17 20:54:50|160402.1|160272.1|160413.8|160283.8|160496.2|160285.9|160400.4|160130.1|22
1655499300000|2022-06-17 20:55:00|160407.3|160277.3|160403.3|160273.3|160413.1|160283.1|160403.1|160273.1|20
1655499310000|2022-06-17 20:55:10|160408.4|160278.4|160402.5|160272.5|160408.5|160278.5|160395.7|160265.7|19
1655499320000|2022-06-17 20:55:20|160405.8|160275.8|160403.4|160273.4|160470.5|160275.8|160401.3|160165.3|15
1655499330000|2022-06-17 20:55:30|160403.3|160273.3|160406.1|160276.1|160407.9|160277.9|160402|160272|9
1655499340000|2022-06-17 20:55:40|160407|160277|160400.3|160270.3|160497.1|160279.1|160397|160152.3|12
1655499350000|2022-06-17 20:55:50|160398.9|160268.9|160412|160282|160413.2|160283.2|160397.3|160267.3|17
1655499360000|2022-06-17 20:56:00|160408.4|160278.4|160410.4|160280.4|160413|160283|160394.7|160264.7|17
1655499370000|2022-06-17 20:56:10|160410.1|160280.1|160403.7|160273.7|160410.1|160280.1|160399.5|160269.5|11
1655499380000|2022-06-17 20:56:20|160471.5|160199.5|160403.1|160273.1|160471.5|160281.5|160395.4|160199.5|26
1655499390000|2022-06-17 20:56:30|160395.5|160265.5|160402.1|160272.1|160406.7|160276.7|160395.5|160265.5|35
1655499400000|2022-06-17 20:56:40|160478.9|160136.9|160363.6|160233.6|160478.9|160274.4|160295.6|159972.3|30
1655499410000|2022-06-17 20:56:50|160363.9|160233.9|160362.1|160232.1|160452.9|160236.1|160356.2|160095.3|32
1655499420000|2022-06-17 20:57:00|160363.6|160233.6|160361.5|160231.5|160373.5|160243.5|160361.5|160231.5|11
1655499430000|2022-06-17 20:57:10|160364.9|160234.9|160374|160244|160374|160244|160364.9|160234.9|7
1655499440000|2022-06-17 20:57:20|160375.5|160245.5|160374|160244|160377|160247|160372.8|160242.8|9
1655499450000|2022-06-17 20:57:30|160373.8|160243.8|160376|160246|160376|160246|160373.8|160243.8|3
1655499460000|2022-06-17 20:57:40|160374|160244|160373.5|160243.5|160375.5|160245.5|160366|160236|8
1655499470000|2022-06-17 20:57:50|160371.5|160241.5|160374.5|160244.5|160376.5|160246.5|160371.5|160241.5|6
1655499480000|2022-06-17 20:58:00|160390|160260|160383.5|160253.5|160390|160260|160375|160245|7
1655499500000|2022-06-17 20:58:20|160385.5|160255.5|160385.5|160255.5|160385.5|160255.5|160383.5|160253.5|3
1655499510000|2022-06-17 20:58:30|160383|160253|160382.6|160252.6|160383|160253|160381.1|160251.1|3
1655499520000|2022-06-17 20:58:40|160382.5|160252.5|160405|160275|160406.2|160276.2|160375.9|160245.9|22
1655499530000|2022-06-17 20:58:50|160399.3|160269.3|160379.5|160249.5|160406.5|160276.5|160374.7|160244.7|27
1655668800000|2022-06-19 20:00:00|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|1
1655669020000|2022-06-19 20:03:40|160182.2|159785.2|160182.2|159785.2|160182.2|159785.2|160182.2|159785.2|1
1655669050000|2022-06-19 20:04:10|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|1
1655669080000|2022-06-19 20:04:40|160190.9|159793.9|160190.9|159793.9|160190.9|159793.9|160190.9|159793.9|1
1655669090000|2022-06-19 20:04:50|160179.9|159782.9|160179.9|159782.9|160179.9|159782.9|160179.9|159782.9|1
1655669110000|2022-06-19 20:05:10|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|1
1655669130000|2022-06-19 20:05:30|160221.4|159824.4|160190.9|159793.9|160221.4|159824.4|160190.9|159793.9|2
1655669150000|2022-06-19 20:05:50|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|1
1655669300000|2022-06-19 20:08:20|160190.9|159793.9|160190.9|159793.9|160190.9|159793.9|160190.9|159793.9|1
1655669320000|2022-06-19 20:08:40|160179.9|159782.9|160179.9|159782.9|160179.9|159782.9|160179.9|159782.9|1
1655669340000|2022-06-19 20:09:00|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|1
1655669350000|2022-06-19 20:09:10|160190.9|159793.9|160190.9|159793.9|160190.9|159793.9|160190.9|159793.9|1
1655669360000|2022-06-19 20:09:20|160182.2|159785.2|160179.1|159782.1|160182.2|159785.2|160179.1|159782.1|2
1655669500000|2022-06-19 20:11:40|160515.7|160118.7|160553.7|160156.7|160553.7|160156.7|160515.7|160118.7|2
1655669510000|2022-06-19 20:11:50|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|1
1655669560000|2022-06-19 20:12:40|160553.7|160156.7|160553.7|160156.7|160553.7|160156.7|160553.7|160156.7|1
1655669570000|2022-06-19 20:12:50|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|1
1655669610000|2022-06-19 20:13:30|160553.7|160156.7|160553.7|160156.7|160553.7|160156.7|160553.7|160156.7|1
1655669630000|2022-06-19 20:13:50|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|1
1655669670000|2022-06-19 20:14:30|160515.7|160118.7|160515.7|160118.7|160515.7|160118.7|160515.7|160118.7|1
1655669680000|2022-06-19 20:14:40|160207.9|159810.9|160179.1|159782.1|160207.9|159810.9|160179.1|159782.1|2
1655669720000|2022-06-19 20:15:20|160553.7|160156.7|160553.7|160156.7|160553.7|160156.7|160553.7|160156.7|1
1655669730000|2022-06-19 20:15:30|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|1
1655669830000|2022-06-19 20:17:10|160553.7|160156.7|160349.7|159952.7|160553.7|160156.7|160349.7|159952.7|2
1655669850000|2022-06-19 20:17:30|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|1
1655669890000|2022-06-19 20:18:10|160553.7|160156.7|160179.1|159782.1|160553.7|160156.7|160179.1|159782.1|3
1655670000000|2022-06-19 20:20:00|160553.7|160156.7|160553.7|160156.7|160553.7|160156.7|160553.7|160156.7|1
1655670010000|2022-06-19 20:20:10|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|1
1655670050000|2022-06-19 20:20:50|160515.7|160118.7|160515.7|160118.7|160515.7|160118.7|160515.7|160118.7|1
1655670060000|2022-06-19 20:21:00|160207.9|159810.9|160179.1|159782.1|160207.9|159810.9|160179.1|159782.1|2
1655670110000|2022-06-19 20:21:50|160553.7|160156.7|160179.1|159782.1|160553.7|160156.7|160179.1|159782.1|2
1655670220000|2022-06-19 20:23:40|160553.7|160156.7|160553.7|160156.7|160553.7|160156.7|160553.7|160156.7|1
1655670230000|2022-06-19 20:23:50|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|1
1655670270000|2022-06-19 20:24:30|160553.7|160156.7|160349.7|159952.7|160553.7|160156.7|160349.7|159952.7|2
1655670300000|2022-06-19 20:25:00|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|1
1655670380000|2022-06-19 20:26:20|160553.7|160156.7|160553.7|160156.7|160553.7|160156.7|160553.7|160156.7|1
1655670400000|2022-06-19 20:26:40|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|1
1655670440000|2022-06-19 20:27:20|160553.7|160156.7|160179.1|159782.1|160553.7|160156.7|160179.1|159782.1|2
1655670660000|2022-06-19 20:31:00|160553.7|160156.7|160553.7|160156.7|160553.7|160156.7|160553.7|160156.7|1
1655670670000|2022-06-19 20:31:10|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|1
1655670710000|2022-06-19 20:31:50|160553.7|160156.7|160262.1|159865.1|160553.7|160156.7|160262.1|159865.1|2
1655670730000|2022-06-19 20:32:10|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|1
1655670990000|2022-06-19 20:36:30|160553.7|160156.7|160262.1|159865.1|160553.7|160156.7|160262.1|159865.1|2
1655671010000|2022-06-19 20:36:50|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|1
1655671040000|2022-06-19 20:37:20|160553.7|160156.7|160349.7|159952.7|160553.7|160156.7|160349.7|159952.7|2
1655671060000|2022-06-19 20:37:40|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|1
1655671100000|2022-06-19 20:38:20|160447.3|160050.3|160447.3|160050.3|160447.3|160050.3|160447.3|160050.3|1
1655671120000|2022-06-19 20:38:40|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|1
1655671150000|2022-06-19 20:39:10|160553.7|160156.7|160553.7|160156.7|160553.7|160156.7|160553.7|160156.7|1
1655671160000|2022-06-19 20:39:20|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|160179.1|159782.1|1
1655671210000|2022-06-19 20:40:10|160515.7|160118.7|160262.1|159865.1|160515.7|160118.7|160262.1|159865.1|2
1655671240000|2022-06-19 20:40:40|160179.1|159782.1|160186.2|159789.2|160300.1|159903.1|160179.1|159782.1|3
1655671260000|2022-06-19 20:41:00|160174.2|159777.2|160174.2|159777.2|160174.2|159777.2|160174.2|159777.2|1
1655671290000|2022-06-19 20:41:30|160217|159820|160217|159820|160217|159820|160217|159820|1
1655671310000|2022-06-19 20:41:50|160174.2|159777.2|160174.2|159777.2|160174.2|159777.2|160174.2|159777.2|1
1655671460000|2022-06-19 20:44:20|160296.9|159899.9|160186.2|159789.2|160296.9|159899.9|160186.2|159789.2|2
1655671480000|2022-06-19 20:44:40|160175|159778|160175|159778|160175|159778|160175|159778|1
1655671510000|2022-06-19 20:45:10|160174.2|159777.2|160296.9|159899.9|160296.9|159899.9|160174.2|159777.2|2
1655671530000|2022-06-19 20:45:30|160174.2|159777.2|160174.2|159777.2|160174.2|159777.2|160174.2|159777.2|1
1655672380000|2022-06-19 20:59:40|160173.9|159776.9|160173.9|159776.9|160173.9|159776.9|160173.9|159776.9|1
1655672390000|2022-06-19 20:59:50|160174.2|159777.2|160174.2|159777.2|160174.2|159777.2|160174.2|159777.2|1
1655672510000|2022-06-19 21:01:50|160055.2|159658.2|160055.2|159658.2|160055.2|159658.2|160055.2|159658.2|1
1655672620000|2022-06-19 21:03:40|160174.2|159777.2|160157.2|159760.2|160222.5|159825.5|160089.2|159692.2|8
1655672630000|2022-06-19 21:03:50|160174.2|159777.2|160174.2|159777.2|160174.2|159777.2|160174.2|159777.2|1
1655672680000|2022-06-19 21:04:40|160149.2|159802.2|160149.2|159802.2|160149.2|159802.2|160149.2|159802.2|1
1655672700000|2022-06-19 21:05:00|160146.7|159804.7|160146.7|159804.7|160146.7|159804.7|160146.7|159804.7|1
1655672710000|2022-06-19 21:05:10|160208.4|159866.4|160208.4|159866.4|160208.4|159866.4|160208.4|159866.4|1
1655672730000|2022-06-19 21:05:30|160027.7|159685.7|160027.7|159685.7|160027.7|159685.7|160027.7|159685.7|1
1655672740000|2022-06-19 21:05:40|160032.3|159690.3|160170.9|159828.9|160170.9|159828.9|160032.3|159690.3|6
1655672750000|2022-06-19 21:05:50|160195.1|159853.1|160195|159853|160195.1|159853.1|160151.6|159809.6|8
1655672760000|2022-06-19 21:06:00|160223.5|159881.5|160211.7|159869.7|160223.5|159881.5|160211.7|159869.7|3
1655672780000|2022-06-19 21:06:20|160195|159853|160170.9|159828.9|160195|159853|160170.9|159828.9|9
1655672790000|2022-06-19 21:06:30|160166|159824|160146.7|159804.7|160166|159824|160129.7|159787.7|4
1655672800000|2022-06-19 21:06:40|160151.6|159809.6|160156.4|159814.4|160156.4|159814.4|160151.6|159809.6|4
1655672810000|2022-06-19 21:06:50|160146.7|159804.7|160146.7|159804.7|160146.7|159804.7|160146.7|159804.7|1
1655672820000|2022-06-19 21:07:00|160129.7|159787.7|160146.7|159804.7|160146.7|159804.7|160095.7|159753.7|6
1655672830000|2022-06-19 21:07:10|160234|159892|160146.7|159804.7|160234|159892|160146.7|159804.7|8
1655672850000|2022-06-19 21:07:30|160057.8|159715.8|160117.1|159775.1|160117.1|159775.1|160057.8|159715.8|2
1655672860000|2022-06-19 21:07:40|160146.7|159804.7|160146.7|159804.7|160146.7|159804.7|160146.7|159804.7|1
1655672880000|2022-06-19 21:08:00|160189.9|159847.9|160194.4|159852.4|160194.4|159852.4|160189.9|159847.9|2
1655672900000|2022-06-19 21:08:20|160111.8|159769.8|160111.8|159769.8|160111.8|159769.8|160111.8|159769.8|1
1655672920000|2022-06-19 21:08:40|160146.7|159804.7|160146.7|159804.7|160146.7|159804.7|160146.7|159804.7|1
1655672940000|2022-06-19 21:09:00|160272|159930|160272|159930|160272|159930|160272|159930|1
1655672950000|2022-06-19 21:09:10|160146.7|159804.7|160146.7|159804.7|160146.7|159804.7|160146.7|159804.7|1
1655672960000|2022-06-19 21:09:20|160086.9|159744.9|160086.9|159744.9|160086.9|159744.9|160086.9|159744.9|1
1655672980000|2022-06-19 21:09:40|160146.7|159804.7|160146.7|159804.7|160146.7|159804.7|160146.7|159804.7|1
1655673000000|2022-06-19 21:10:00|160249|159907|160146.7|159804.7|160279|159937|160146.7|159804.7|3
1655673010000|2022-06-19 21:10:10|160063.1|159721.1|160063.1|159721.1|160063.1|159721.1|160063.1|159721.1|1
1655673030000|2022-06-19 21:10:30|160146.7|159804.7|160146.7|159804.7|160146.7|159804.7|160146.7|159804.7|1
1655673060000|2022-06-19 21:11:00|160252|159910|160285|159943|160285|159943|160252|159910|2
1655673080000|2022-06-19 21:11:20|160146.7|159804.7|160146.7|159804.7|160146.7|159804.7|160146.7|159804.7|1
1655673120000|2022-06-19 21:12:00|160290|159948|160126.8|159784.8|160290|159948|160126.8|159784.8|3
1655673130000|2022-06-19 21:12:10|160236.1|159894.1|160232.6|159890.6|160236.1|159894.1|160231|159889|8
1655673140000|2022-06-19 21:12:20|160230.9|159888.9|160207.7|159865.7|160232.6|159890.6|160207.7|159865.7|9
1655673150000|2022-06-19 21:12:30|160230.3|159888.3|160250.1|159908.1|160251.1|159909.1|160230.2|159888.2|10
1655673160000|2022-06-19 21:12:40|160251.1|159909.1|160246|159904|160251.2|159909.2|160208.4|159866.4|7
1655673170000|2022-06-19 21:12:50|160277.7|159935.7|160299.2|159957.2|160299.2|159957.2|160277.7|159935.7|6
1655673180000|2022-06-19 21:13:00|160277.7|159935.7|160194.2|159852.2|160277.7|159935.7|160194.2|159852.2|11
1655673190000|2022-06-19 21:13:10|160209.4|159867.4|160232.7|159890.7|160235.9|159893.9|160209.4|159867.4|5
1655673200000|2022-06-19 21:13:20|160235.9|159893.9|160235.9|159893.9|160235.9|159893.9|160227.4|159885.4|5
1655673210000|2022-06-19 21:13:30|160264.8|159922.8|160197.9|159855.9|160264.9|159922.9|160197.9|159855.9|7
1655673220000|2022-06-19 21:13:40|160219.7|159877.7|160232.5|159890.5|160232.5|159890.5|160219.5|159877.5|4
1655673230000|2022-06-19 21:13:50|160232.3|159890.3|160179.9|159837.9|160268.4|159926.4|160179.9|159837.9|6
1655673240000|2022-06-19 21:14:00|160187.1|159845.1|160222.6|159880.6|160234|159892|160187.1|159845.1|7
1655673250000|2022-06-19 21:14:10|160234|159892|160200.9|159858.9|160260.8|159918.8|160199.1|159857.1|4
1655673260000|2022-06-19 21:14:20|160193.4|159851.4|160216.7|159874.7|160216.7|159874.7|160193.4|159851.4|2
1655673270000|2022-06-19 21:14:30|160286.7|159944.7|160174.7|159832.7|160286.7|159944.7|160174.7|159832.7|2
1655673280000|2022-06-19 21:14:40|160146.7|159804.7|160287.1|159945.1|160287.1|159945.1|160146.7|159804.7|3
1655673290000|2022-06-19 21:14:50|160262.4|159920.4|160165.3|159823.3|160266.5|159924.5|160165.3|159823.3|6
1655673300000|2022-06-19 21:15:00|160171.9|159829.9|160241.3|159899.3|160241.3|159899.3|160171.9|159829.9|10
1655673310000|2022-06-19 21:15:10|160240.6|159898.6|160241.2|159899.2|160241.2|159899.2|160234.6|159892.6|7
1655673320000|2022-06-19 21:15:20|160270.2|159928.2|160203.1|159861.1|160278.3|159936.3|160203.1|159861.1|3
1655673330000|2022-06-19 21:15:30|160216.6|159874.6|160278.3|159936.3|160278.3|159936.3|160216.6|159874.6|4
1655673340000|2022-06-19 21:15:40|160294.5|159952.5|160166.1|159824.1|160295|159953|160166.1|159824.1|6
1655673350000|2022-06-19 21:15:50|160191.7|159849.7|160219.4|159877.4|160219.4|159877.4|160191.7|159849.7|5
1655673360000|2022-06-19 21:16:00|160227.3|159885.3|160251.9|159909.9|160253.5|159911.5|160227.3|159885.3|7
1655673370000|2022-06-19 21:16:10|160252.8|159910.8|160195.7|159853.7|160253|159911|160195.7|159853.7|7
1655673380000|2022-06-19 21:16:20|160209.6|159867.6|160223.7|159881.7|160223.7|159881.7|160206.6|159864.6|5
1655673390000|2022-06-19 21:16:30|160228.8|159886.8|160254.5|159912.5|160259.9|159917.9|160228.8|159886.8|8
1655673400000|2022-06-19 21:16:40|160185.1|159843.1|160182|159840|160215.5|159873.5|160162.4|159820.4|5
1655673410000|2022-06-19 21:16:50|160203.5|159861.5|160215.2|159873.2|160215.2|159873.2|160199.7|159857.7|4
1655673420000|2022-06-19 21:17:00|160217|159875|160223.7|159881.7|160256|159914|160217|159875|12
1655673430000|2022-06-19 21:17:10|160234|159892|160245.9|159903.9|160246.1|159904.1|160234|159892|6
1655673440000|2022-06-19 21:17:20|160246.1|159904.1|160216.5|159874.5|160246.1|159904.1|160203.8|159861.8|6
1655673450000|2022-06-19 21:17:30|160226.2|159884.2|160272.3|159930.3|160290.2|159948.2|160226.2|159884.2|6
1655673460000|2022-06-19 21:17:40|160283.9|159941.9|160210.6|159868.6|160283.9|159941.9|160195|159853|6
1655673470000|2022-06-19 21:17:50|160222.7|159880.7|160245.9|159903.9|160246.1|159904.1|160222.7|159880.7|4
1655673480000|2022-06-19 21:18:00|160235.3|159893.3|160275|159933|160284.2|159942.2|160235.3|159893.3|8
1655673490000|2022-06-19 21:18:10|160280.4|159938.4|160217.5|159875.5|160280.8|159938.8|160195.8|159853.8|6
1655673500000|2022-06-19 21:18:20|160227.4|159885.4|160247.3|159905.3|160247.8|159905.8|160227.4|159885.4|5
1655673510000|2022-06-19 21:18:30|160183|159841|160191.6|159849.6|160286.3|159944.3|160183|159841|5
1655673520000|2022-06-19 21:18:40|160224.4|159882.4|160247.8|159905.8|160248.2|159906.2|160224.4|159882.4|6
1655673530000|2022-06-19 21:18:50|160248|159906|160211.8|159869.8|160248|159906|160211.8|159869.8|5
1655673540000|2022-06-19 21:19:00|160212|159870|160275.8|159933.8|160321|159979|160212|159870|6
1655673550000|2022-06-19 21:19:10|160296|159954|160288.8|159946.8|160296.3|159954.3|160275.9|159933.9|6
1655673560000|2022-06-19 21:19:20|160289|159947|160239.7|159897.7|160290.7|159948.7|160239.7|159897.7|10
1655673570000|2022-06-19 21:19:30|160283.7|159941.7|160266.9|159924.9|160283.7|159941.7|160260.3|159918.3|3
1655673580000|2022-06-19 21:19:40|160267.2|159925.2|160320.3|159978.3|160320.3|159978.3|160260.3|159918.3|4
1655673590000|2022-06-19 21:19:50|160320.6|159978.6|160199.4|159857.4|160320.6|159978.6|160199.4|159857.4|4
1655673600000|2022-06-19 21:20:00|160216.9|159874.9|160291.9|159949.9|160361.3|160019.3|160216.9|159874.9|8
1655673610000|2022-06-19 21:20:10|160322.5|159980.5|160311.5|159969.5|160322.8|159980.8|160291.9|159949.9|4
1655673620000|2022-06-19 21:20:20|160300|159958|160225|159883|160322.8|159980.8|160211.4|159869.4|7
1655673630000|2022-06-19 21:20:30|160268.6|159926.6|160266|159924|160268.6|159926.6|160261.3|159919.3|3
1655673640000|2022-06-19 21:20:40|160268.3|159926.3|160225|159883|160268.5|159926.5|160212.6|159870.6|6
1655673650000|2022-06-19 21:20:50|160218|159876|160281.2|159939.2|160281.2|159939.2|160218|159876|3
1655673660000|2022-06-19 21:21:00|160291.8|159949.8|160177.7|159835.7|160312.4|159970.4|160177.7|159835.7|7
1655673670000|2022-06-19 21:21:10|160240|159898|160223.9|159881.9|160267.3|159925.3|160172.5|159830.5|6
1655673680000|2022-06-19 21:21:20|160235.5|159893.5|160207.8|159865.8|160243.8|159901.8|160207.8|159865.8|5
1655673690000|2022-06-19 21:21:30|160221.8|159879.8|160267.3|159925.3|160267.3|159925.3|160221.8|159879.8|3
1655673700000|2022-06-19 21:21:40|160269.8|159927.8|160208.4|159866.4|160269.8|159927.8|160208.4|159866.4|3
1655673720000|2022-06-19 21:22:00|160363.5|160021.5|160199.8|159857.8|160363.5|160021.5|160199.8|159857.8|6
1655673730000|2022-06-19 21:22:10|160241.5|159899.5|160270.7|159928.7|160270.9|159928.9|160179.7|159837.7|6
1655673740000|2022-06-19 21:22:20|160224.2|159882.2|160212.7|159870.7|160244.7|159902.7|160212.7|159870.7|5
1655673750000|2022-06-19 21:22:30|160241.6|159899.6|160263|159921|160270.9|159928.9|160241.6|159899.6|3
1655673760000|2022-06-19 21:22:40|160294|159952|160325.7|159983.7|160325.7|159983.7|160293.8|159951.8|4
1655673770000|2022-06-19 21:22:50|160321.4|159979.4|160203.5|159861.5|160321.4|159979.4|160203.5|159861.5|3
1655673780000|2022-06-19 21:23:00|160146.7|159804.7|160243.2|159901.2|160277|159935|160146.7|159804.7|15
1655673790000|2022-06-19 21:23:10|160255.4|159913.4|160253.3|159911.3|160255.6|159913.6|160253.1|159911.1|8
1655673800000|2022-06-19 21:23:20|160255.7|159913.7|160207.2|159865.2|160256|159914|160207.2|159865.2|11
1655673810000|2022-06-19 21:23:30|160229.3|159887.3|160277.3|159935.3|160297.4|159955.4|160229.3|159887.3|8
1655673820000|2022-06-19 21:23:40|160290.4|159948.4|160185.1|159843.1|160290.8|159948.8|160185.1|159843.1|7
1655673830000|2022-06-19 21:23:50|160226.5|159884.5|160277.5|159935.5|160323.5|159981.5|160226.5|159884.5|9
1655673840000|2022-06-19 21:24:00|160287.2|159945.2|160279.3|159937.3|160292.6|159950.6|160259|159917|9
1655673850000|2022-06-19 21:24:10|160244.7|159902.7|160207.6|159865.6|160258.2|159916.2|160207.6|159865.6|5
1655673860000|2022-06-19 21:24:20|160231|159889|160252.5|159910.5|160255.2|159913.2|160231|159889|4
1655673870000|2022-06-19 21:24:30|160253.7|159911.7|160252.5|159910.5|160255.5|159913.5|160252.5|159910.5|4
1655673880000|2022-06-19 21:24:40|160246|159904|160208.4|159866.4|160246|159904|160208.4|159866.4|2
1655673890000|2022-06-19 21:24:50|160332.3|159990.3|160332.3|159990.3|160332.3|159990.3|160332.3|159990.3|1
1655673900000|2022-06-19 21:25:00|160324.3|159982.3|160199.8|159857.8|160324.3|159982.3|160199.8|159857.8|6
1655673910000|2022-06-19 21:25:10|160236.6|159894.6|160254.6|159912.6|160260.4|159918.4|160236.6|159894.6|4
1655673920000|2022-06-19 21:25:20|160256.1|159914.1|160215.9|159873.9|160258.4|159916.4|160215.9|159873.9|4
1655673930000|2022-06-19 21:25:30|160232.2|159890.2|160283.3|159941.3|160283.3|159941.3|160223.7|159881.7|4
1655673940000|2022-06-19 21:25:40|160308.2|159966.2|160202.9|159860.9|160308.2|159966.2|160202.9|159860.9|2
1655673950000|2022-06-19 21:25:50|160160.1|159818.1|160260|159918|160260|159918|160143.9|159801.9|5
1655673960000|2022-06-19 21:26:00|160226.5|159884.5|160229.2|159887.2|160297.8|159955.8|160226.5|159884.5|6
1655673970000|2022-06-19 21:26:10|160249.6|159907.6|160257.8|159915.8|160262.2|159920.2|160249.6|159907.6|4
1655673980000|2022-06-19 21:26:20|160246.1|159904.1|160210|159868|160260|159918|160210|159868|5
1655673990000|2022-06-19 21:26:30|160246.2|159904.2|160256.5|159914.5|160261.7|159919.7|160246.2|159904.2|4
1655674000000|2022-06-19 21:26:40|160285.8|159943.8|160161.3|159819.3|160312.3|159970.3|160161.3|159819.3|4
1655674010000|2022-06-19 21:26:50|160221.9|159879.9|160236.9|159894.9|160238.6|159896.6|160221.9|159879.9|4
1655674020000|2022-06-19 21:27:00|160246|159904|160296.6|159954.6|160296.6|159954.6|160246|159904|5
1655674030000|2022-06-19 21:27:10|160302.4|159960.4|160219.4|159877.4|160302.6|159960.6|160188.3|159846.3|6
1655674040000|2022-06-19 21:27:20|160236.4|159894.4|160262.1|159920.1|160262.4|159920.4|160236.4|159894.4|4
1655674050000|2022-06-19 21:27:30|160246|159904|160208.4|159866.4|160246|159904|160208.4|159866.4|2
1655674060000|2022-06-19 21:27:40|160248.9|159906.9|160316.1|159974.1|160316.1|159974.1|160248.9|159906.9|5
1655674070000|2022-06-19 21:27:50|160316.3|159974.3|160210.9|159868.9|160316.3|159974.3|160210.9|159868.9|3
1655674080000|2022-06-19 21:28:00|160220.1|159878.1|160264.1|159922.1|160269.9|159927.9|160220.1|159878.1|7
1655674090000|2022-06-19 21:28:10|160289.8|159947.8|160220.4|159878.4|160319|159977|160188.7|159846.7|5
1655674100000|2022-06-19 21:28:20|160237.7|159895.7|160263.7|159921.7|160263.9|159921.9|160237.7|159895.7|5
1655674110000|2022-06-19 21:28:30|160289.6|159947.6|160172.2|159830.2|160318.6|159976.6|160172.2|159830.2|5
1655674120000|2022-06-19 21:28:40|160228.8|159886.8|160259.4|159917.4|160271.8|159929.8|160198.1|159856.1|6
1655674130000|2022-06-19 21:28:50|160289.5|159947.5|160220.5|159878.5|160308.4|159966.4|160220.5|159878.5|4
1655674140000|2022-06-19 21:29:00|160217.5|159875.5|160291.3|159949.3|160359.6|160017.6|160217.5|159875.5|6
1655674150000|2022-06-19 21:29:10|160321.4|159979.4|160212.4|159870.4|160321.4|159979.4|160212.4|159870.4|3
1655674160000|2022-06-19 21:29:20|160239.9|159897.9|160260.8|159918.8|160267.6|159925.6|160239.7|159897.7|4
1655674170000|2022-06-19 21:29:30|160194|159852|160199.8|159857.8|160321.6|159979.6|160194|159852|4
1655674180000|2022-06-19 21:29:40|160253.1|159911.1|160267.5|159925.5|160267.5|159925.5|160249.9|159907.9|3
1655674190000|2022-06-19 21:29:50|160267.7|159925.7|160212.3|159870.3|160267.7|159925.7|160212.3|159870.3|3
1655674200000|2022-06-19 21:30:00|160225.1|159883.1|160362.2|160020.2|160362.2|160020.2|160225.1|159883.1|7
1655674210000|2022-06-19 21:30:10|160362.7|160020.7|160285.2|159943.2|160362.7|160020.7|160285.2|159943.2|8
1655674220000|2022-06-19 21:30:20|160295.2|159953.2|160201|159859|160295.2|159953.2|160201|159859|8
1655674230000|2022-06-19 21:30:30|160260.5|159918.5|160256|159914|160260.9|159918.9|160255.9|159913.9|6
1655674240000|2022-06-19 21:30:40|160259.3|159917.3|160294.8|159952.8|160294.8|159952.8|160256|159914|4
1655674250000|2022-06-19 21:30:50|160285.1|159943.1|160200|159858|160295.1|159953.1|160200|159858|7
1655674260000|2022-06-19 21:31:00|160146.7|159804.7|160286.3|159944.3|160313.5|159971.5|160146.7|159804.7|10
1655674270000|2022-06-19 21:31:10|160313.6|159971.6|160210.2|159868.2|160313.6|159971.6|160210.2|159868.2|6
1655674280000|2022-06-19 21:31:20|160166.5|159824.5|160230.6|159888.6|160230.6|159888.6|160166.5|159824.5|6
1655674290000|2022-06-19 21:31:30|160237.3|159895.3|160216|159874|160290.8|159948.8|160216|159874|8
1655674300000|2022-06-19 21:31:40|160225.6|159883.6|160243.2|159901.2|160243.2|159901.2|160225.6|159883.6|5
1655674310000|2022-06-19 21:31:50|160261.8|159919.8|160260.4|159918.4|160261.9|159919.9|160257|159915|4
1655674320000|2022-06-19 21:32:00|160258.5|159916.5|160164.6|159822.6|160259.7|159917.7|160164.6|159822.6|3
1655674330000|2022-06-19 21:32:10|160200.4|159858.4|160221.9|159879.9|160221.9|159879.9|160196.9|159854.9|3
1655674340000|2022-06-19 21:32:20|160241.8|159899.8|160208.8|159866.8|160269.2|159927.2|160208.8|159866.8|4
1655674350000|2022-06-19 21:32:30|160220.6|159878.6|160247.6|159905.6|160249.4|159907.4|160220.6|159878.6|7
1655674360000|2022-06-19 21:32:40|160245|159903|160208|159866|160269.7|159927.7|160208|159866|6
1655674370000|2022-06-19 21:32:50|160225.9|159883.9|160233|159891|160235.2|159893.2|160225.9|159883.9|3
1655674380000|2022-06-19 21:33:00|160256|159914|160164.5|159822.5|160261.4|159919.4|160164.5|159822.5|5
1655674390000|2022-06-19 21:33:10|160200.1|159858.1|160207.6|159865.6|160208.3|159866.3|160137.6|159795.6|8
1655674400000|2022-06-19 21:33:20|160203.9|159861.9|160198.6|159856.6|160226.7|159884.7|160198.6|159856.6|6
1655674410000|2022-06-19 21:33:30|160203.9|159861.9|160211.8|159869.8|160211.8|159869.8|160203.9|159861.9|4
1655674420000|2022-06-19 21:33:40|160216|159874|160240.2|159898.2|160272.7|159930.7|160216|159874|5
1655674430000|2022-06-19 21:33:50|160244.4|159902.4|160204.3|159862.3|160252|159910|160204.3|159862.3|4
1655674440000|2022-06-19 21:34:00|160219.4|159877.4|160201.5|159859.5|160233.6|159891.6|160171.6|159829.6|7
1655674450000|2022-06-19 21:34:10|160198.9|159856.9|160228.3|159886.3|160228.3|159886.3|160198.9|159856.9|2
1655674460000|2022-06-19 21:34:20|160228.4|159886.4|160196.8|159854.8|160233.4|159891.4|160196.8|159854.8|5
1655674470000|2022-06-19 21:34:30|160208.5|159866.5|160263.7|159921.7|160263.7|159921.7|160208.5|159866.5|4
1655674480000|2022-06-19 21:34:40|160272.7|159930.7|160200.1|159858.1|160272.7|159930.7|160196.7|159854.7|4
1655674490000|2022-06-19 21:34:50|160188.7|159846.7|160222.2|159880.2|160222.2|159880.2|160188.7|159846.7|2
1655674500000|2022-06-19 21:35:00|160158.5|159816.5|160233.4|159891.4|160233.4|159891.4|160158.5|159816.5|5
1655674510000|2022-06-19 21:35:10|160229.7|159887.7|160188.8|159846.8|160229.7|159887.7|160188.8|159846.8|3
1655674520000|2022-06-19 21:35:20|160208.5|159866.5|160227.5|159885.5|160227.5|159885.5|160208.5|159866.5|2
1655674530000|2022-06-19 21:35:30|160200.4|159858.4|160221.9|159879.9|160221.9|159879.9|160200.4|159858.4|2
1655674540000|2022-06-19 21:35:40|160272|159930|160188.5|159846.5|160272|159930|160164.6|159822.6|3
1655674550000|2022-06-19 21:35:50|160200.7|159858.7|160282.1|159940.1|160282.1|159940.1|160200.7|159858.7|5
1655674560000|2022-06-19 21:36:00|160175.7|159833.7|160223.8|159881.8|160223.8|159881.8|160175.7|159833.7|2
1655674570000|2022-06-19 21:36:10|160161.3|159819.3|160161.3|159819.3|160161.3|159819.3|160161.3|159819.3|1
1655674580000|2022-06-19 21:36:20|160200.4|159858.4|160221.8|159879.8|160221.8|159879.8|160200.4|159858.4|3
1655674590000|2022-06-19 21:36:30|160221.6|159879.6|160188.6|159846.6|160259.8|159917.8|160188.6|159846.6|8
1655674600000|2022-06-19 21:36:40|160226.4|159884.4|160232.5|159890.5|160232.5|159890.5|160226.4|159884.4|2
1655674610000|2022-06-19 21:36:50|160252.1|159910.1|160160.7|159818.7|160252.1|159910.1|160160.7|159818.7|4
1655674620000|2022-06-19 21:37:00|160192.1|159850.1|160220.3|159878.3|160220.3|159878.3|160192.1|159850.1|3
1655674630000|2022-06-19 21:37:10|160220.4|159878.4|160232.6|159890.6|160232.6|159890.6|160220.4|159878.4|2
1655674640000|2022-06-19 21:37:20|160257.9|159915.9|160196.1|159854.1|160261.9|159919.9|160196.1|159854.1|3
1655674650000|2022-06-19 21:37:30|160207.7|159865.7|160220.6|159878.6|160220.6|159878.6|160199.5|159857.5|3
1655674660000|2022-06-19 21:37:40|160157|159815|160165.6|159823.6|160165.6|159823.6|160146.7|159804.7|3
1655674670000|2022-06-19 21:37:50|160184.8|159842.8|160192.3|159850.3|160192.3|159850.3|160184.8|159842.8|2
1655674680000|2022-06-19 21:38:00|160269.8|159927.8|160187.7|159845.7|160269.8|159927.8|160187.7|159845.7|2
1655674690000|2022-06-19 21:38:10|160199.5|159857.5|160208.2|159866.2|160208.2|159866.2|160199.5|159857.5|2
1655674700000|2022-06-19 21:38:20|160269.8|159927.8|160164.3|159822.3|160269.8|159927.8|160164.3|159822.3|2
1655674710000|2022-06-19 21:38:30|160208.2|159866.2|160269.8|159927.8|160269.8|159927.8|160208.2|159866.2|2
1655674720000|2022-06-19 21:38:40|160222|159880|160222|159880|160222|159880|160222|159880|1
1655674730000|2022-06-19 21:38:50|160172.2|159830.2|160172.2|159830.2|160172.2|159830.2|160172.2|159830.2|1
1655674740000|2022-06-19 21:39:00|160180.3|159838.3|160208.3|159866.3|160208.3|159866.3|160180.3|159838.3|3
1655674750000|2022-06-19 21:39:10|160220.6|159878.6|160207.3|159865.3|160270|159928|160207.3|159865.3|5
1655674760000|2022-06-19 21:39:20|160226.6|159884.6|160226.6|159884.6|160226.6|159884.6|160226.6|159884.6|1
1655674770000|2022-06-19 21:39:30|160270.2|159928.2|160147.5|159805.5|160270.2|159928.2|160147.5|159805.5|3
1655674780000|2022-06-19 21:39:40|160185|159843|160220.8|159878.8|160220.8|159878.8|160185|159843|2
1655674790000|2022-06-19 21:39:50|160221.1|159879.1|160260.6|159918.6|160260.6|159918.6|160221.1|159879.1|6
1655674800000|2022-06-19 21:40:00|160263|159921|160188.3|159846.3|160263|159921|160188.3|159846.3|2
1655674810000|2022-06-19 21:40:10|160209.1|159867.1|160221.6|159879.6|160221.6|159879.6|160209.1|159867.1|2
1655674820000|2022-06-19 21:40:20|160177.9|159835.9|160177.9|159835.9|160177.9|159835.9|160177.9|159835.9|1
1655674830000|2022-06-19 21:40:30|160200.2|159858.2|160271.5|159929.5|160271.5|159929.5|160152|159810|3
1655674840000|2022-06-19 21:40:40|160175.4|159833.4|160188.3|159846.3|160271.5|159929.5|160164.5|159822.5|5
1655674850000|2022-06-19 21:40:50|160271.5|159929.5|160263.6|159921.6|160271.5|159929.5|160256.5|159914.5|3
1655674860000|2022-06-19 21:41:00|160178.1|159836.1|160178.1|159836.1|160178.1|159836.1|160178.1|159836.1|1
1655674870000|2022-06-19 21:41:10|160209.5|159867.5|160222.4|159880.4|160222.4|159880.4|160209.5|159867.5|3
1655674880000|2022-06-19 21:41:20|160195.7|159853.7|160161.5|159819.5|160195.7|159853.7|160161.5|159819.5|2
1655674890000|2022-06-19 21:41:30|160188.7|159846.7|160222.4|159880.4|160222.4|159880.4|160188.7|159846.7|2
1655674900000|2022-06-19 21:41:40|160272.8|159930.8|160178.2|159836.2|160272.8|159930.8|160178.2|159836.2|2
1655674910000|2022-06-19 21:41:50|160200.7|159858.7|160222.4|159880.4|160222.4|159880.4|160200.7|159858.7|3
1655674920000|2022-06-19 21:42:00|160180.1|159838.1|160180.1|159838.1|160180.1|159838.1|160180.1|159838.1|1
1655674930000|2022-06-19 21:42:10|160146.7|159804.7|160146.7|159804.7|160146.7|159804.7|160146.7|159804.7|1
1655674940000|2022-06-19 21:42:20|160272.8|159930.8|160178.2|159836.2|160272.8|159930.8|160178.2|159836.2|2
1655674950000|2022-06-19 21:42:30|160209.7|159867.7|160222.4|159880.4|160222.4|159880.4|160209.7|159867.7|2
1655674970000|2022-06-19 21:42:50|160180.1|159838.1|160180.1|159838.1|160180.1|159838.1|160180.1|159838.1|1
1655674980000|2022-06-19 21:43:00|160272.8|159930.8|160272.8|159930.8|160272.8|159930.8|160272.8|159930.8|1
1655674990000|2022-06-19 21:43:10|160176.4|159834.4|160180.6|159838.6|160180.6|159838.6|160146.6|159804.6|3
1655675000000|2022-06-19 21:43:20|160194|159852|160194|159852|160194|159852|160194|159852|1
1655675010000|2022-06-19 21:43:30|160272.8|159930.8|160172|159830|160272.8|159930.8|160172|159830|2
1655675020000|2022-06-19 21:43:40|160200.7|159858.7|160272.8|159930.8|160272.8|159930.8|160188.7|159846.7|4
1655675030000|2022-06-19 21:43:50|160172|159830|160172|159830|160172|159830|160172|159830|1
1655675040000|2022-06-19 21:44:00|160200.7|159858.7|160209.7|159867.7|160209.7|159867.7|160200.7|159858.7|2
1655675050000|2022-06-19 21:44:10|160222.4|159880.4|160188.7|159846.7|160272.8|159930.8|160158.4|159816.4|5
1655675060000|2022-06-19 21:44:20|160222.4|159880.4|160222.4|159880.4|160222.4|159880.4|160222.4|159880.4|1
1655675070000|2022-06-19 21:44:30|160209.8|159867.8|160222.4|159880.4|160222.4|159880.4|160209.8|159867.8|2
1655675080000|2022-06-19 21:44:40|160272.8|159930.8|160188.7|159846.7|160272.8|159930.8|160172|159830|3
1655675090000|2022-06-19 21:44:50|160209.7|159867.7|160222.4|159880.4|160222.4|159880.4|160209.7|159867.7|2
1655675100000|2022-06-19 21:45:00|160272.8|159930.8|160146.7|159804.7|160272.8|159930.8|160146.7|159804.7|2
1655675110000|2022-06-19 21:45:10|160222.4|159880.4|160222.4|159880.4|160222.4|159880.4|160222.4|159880.4|1
1655675120000|2022-06-19 21:45:20|160272.8|159930.8|160272.8|159930.8|160272.8|159930.8|160272.8|159930.8|1
1655675130000|2022-06-19 21:45:30|160202.4|159860.4|160202.4|159860.4|160202.4|159860.4|160202.4|159860.4|1
1655675140000|2022-06-19 21:45:40|160272.8|159930.8|160282|159940|160282|159940|160237.8|159895.8|17
1655675150000|2022-06-19 21:45:50|160276.8|159934.8|160333|159991|160333|159991|160276.8|159934.8|22
1655675160000|2022-06-19 21:46:00|160300.2|159958.2|160210.6|159868.6|160316.3|159974.3|160210.6|159868.6|16
1655675170000|2022-06-19 21:46:10|160224.3|159882.3|160231.8|159889.8|160237.4|159895.4|160224.3|159882.3|7
1655675180000|2022-06-19 21:46:20|160235.9|159893.9|160198.8|159856.8|160237.3|159895.3|160198.8|159856.8|7
1655675190000|2022-06-19 21:46:30|160197|159855|160292.7|159950.7|160317.5|159975.5|160197|159855|14
1655675200000|2022-06-19 21:46:40|160283.7|159941.7|160215.5|159873.5|160317.6|159975.6|160146.7|159804.7|18
1655675210000|2022-06-19 21:46:50|160246|159904|160243.6|159901.6|160335|159993|160202.7|159860.7|23
1655675220000|2022-06-19 21:47:00|160298.9|159956.9|160264.5|159922.5|160306.4|159964.4|160264.5|159922.5|10
1655675230000|2022-06-19 21:47:10|160269.9|159927.9|160266.7|159924.7|160274|159932|160266.7|159924.7|4
1655675240000|2022-06-19 21:47:20|160265.9|159923.9|160206.1|159864.1|160285.3|159943.3|160206.1|159864.1|5
1655675250000|2022-06-19 21:47:30|160220.1|159878.1|160243.7|159901.7|160243.7|159901.7|160218.3|159876.3|5
1655675260000|2022-06-19 21:47:40|160285|159943|160206.1|159864.1|160285.4|159943.4|160189.6|159847.6|5
1655675270000|2022-06-19 21:47:50|160158.9|159816.9|160209.4|159867.4|160209.4|159867.4|160157.3|159815.3|4
1655675280000|2022-06-19 21:48:00|160231.2|159889.2|160215|159873|160285.4|159943.4|160195.8|159853.8|5
1655675290000|2022-06-19 21:48:10|160231.4|159889.4|160243.1|159901.1|160243.1|159901.1|160231.4|159889.4|2
1655675300000|2022-06-19 21:48:20|160242.8|159900.8|160242.8|159900.8|160242.8|159900.8|160242.8|159900.8|1
1655675310000|2022-06-19 21:48:30|160279.3|159937.3|160279.3|159937.3|160279.3|159937.3|160279.3|159937.3|1
1655675320000|2022-06-19 21:48:40|160305.2|159963.2|160305.2|159963.2|160305.2|159963.2|160305.2|159963.2|1
1655675340000|2022-06-19 21:49:00|160304.8|159962.8|160189.7|159847.7|160304.8|159962.8|160189.7|159847.7|5
1655675350000|2022-06-19 21:49:10|160220.2|159878.2|160241.9|159899.9|160241.9|159899.9|160220.2|159878.2|3
1655675360000|2022-06-19 21:49:20|160214.7|159872.7|160199.6|159857.6|160241.9|159899.9|160199.6|159857.6|3
1655675370000|2022-06-19 21:49:30|160304.7|159962.7|160275.5|159933.5|160304.7|159962.7|160269.6|159927.6|4
1655675380000|2022-06-19 21:49:40|160260.8|159918.8|160213.4|159871.4|160295.9|159953.9|160172.2|159830.2|6
1655675390000|2022-06-19 21:49:50|160199.5|159857.5|160241.7|159899.7|160241.7|159899.7|160199.5|159857.5|2
1655675400000|2022-06-19 21:50:00|160241.6|159899.6|160202.5|159860.5|160243.6|159901.6|160202.5|159860.5|3
1655675410000|2022-06-19 21:50:10|160211|159869|160241.4|159899.4|160241.4|159899.4|160199.3|159857.3|3
1655675420000|2022-06-19 21:50:20|160304.6|159962.6|160304.6|159962.6|160304.6|159962.6|160304.6|159962.6|1
1655675430000|2022-06-19 21:50:30|160189.6|159847.6|160150.5|159808.5|160189.6|159847.6|160150.5|159808.5|2
1655675440000|2022-06-19 21:50:40|160199.5|159857.5|160216.6|159874.6|160217.9|159875.9|160199.5|159857.5|3
1655675450000|2022-06-19 21:50:50|160275.3|159933.3|160195.6|159853.6|160285.1|159943.1|160195.6|159853.6|3
1655675460000|2022-06-19 21:51:00|160219.9|159877.9|160241.4|159899.4|160241.4|159899.4|160199.3|159857.3|4
1655675470000|2022-06-19 21:51:10|160304.6|159962.6|160304.6|159962.6|160304.6|159962.6|160304.6|159962.6|1
1655675480000|2022-06-19 21:51:20|160199.3|159857.3|160199.3|159857.3|160199.3|159857.3|160199.3|159857.3|1
1655675490000|2022-06-19 21:51:30|160143.3|159801.3|160285.1|159943.1|160304.5|159962.5|160143.3|159801.3|4
1655675510000|2022-06-19 21:51:50|160199.3|159857.3|160199.3|159857.3|160199.3|159857.3|160199.3|159857.3|1
1655675520000|2022-06-19 21:52:00|160261|159919|160266.7|159924.7|160266.7|159924.7|160258.4|159916.4|3
1655675540000|2022-06-19 21:52:20|160279.3|159937.3|160199.2|159857.2|160284.8|159942.8|160199.2|159857.2|3
1655675550000|2022-06-19 21:52:30|160214.2|159872.2|160243.5|159901.5|160243.6|159901.6|160214.2|159872.2|5
1655675560000|2022-06-19 21:52:40|160284.8|159942.8|160205.9|159863.9|160284.8|159942.8|160195.6|159853.6|3
1655675570000|2022-06-19 21:52:50|160229.6|159887.6|160272.8|159930.8|160272.8|159930.8|160229.6|159887.6|2
1655675600000|2022-06-19 21:53:20|160304.2|159962.2|160304.2|159962.2|160304.2|159962.2|160304.2|159962.2|1
1655675620000|2022-06-19 21:53:40|160304.6|159962.6|160304.6|159962.6|160304.6|159962.6|160304.6|159962.6|1
1655675630000|2022-06-19 21:53:50|160258.6|159916.6|160186.4|159844.4|160285.6|159943.6|160186.4|159844.4|6
1655675640000|2022-06-19 21:54:00|160226|159884|160242.1|159900.1|160242.1|159900.1|160226|159884|5
1655675660000|2022-06-19 21:54:20|160305.9|159963.9|160209.1|159867.1|160305.9|159963.9|160209.1|159867.1|4
1655675670000|2022-06-19 21:54:30|160220.6|159878.6|160286.6|159944.6|160286.6|159944.6|160220.6|159878.6|4
1655675680000|2022-06-19 21:54:40|160270.4|159928.4|160276.7|159934.7|160307.1|159965.1|160270.4|159928.4|5
1655675690000|2022-06-19 21:54:50|160281.1|159939.1|160200.3|159858.3|160286.9|159944.9|160200.3|159858.3|3
1655675700000|2022-06-19 21:55:00|160186.9|159844.9|160243.1|159901.1|160243.1|159901.1|160186.9|159844.9|2
1655675710000|2022-06-19 21:55:10|160170.5|159828.5|160177|159835|160249.5|159907.5|160170.5|159828.5|4
1655675720000|2022-06-19 21:55:20|160237.8|159895.8|160237.8|159895.8|160237.8|159895.8|160237.8|159895.8|1
1655675730000|2022-06-19 21:55:30|160237.9|159895.9|160200.9|159858.9|160241.4|159899.4|160200.9|159858.9|4
1655675740000|2022-06-19 21:55:40|160209.6|159867.6|160270.5|159928.5|160270.5|159928.5|160209.6|159867.6|5
1655675750000|2022-06-19 21:55:50|160258|159916|160190|159848|160286.9|159944.9|160190|159848|4
1655675760000|2022-06-19 21:56:00|160221|159879|160230.8|159888.8|160230.8|159888.8|160221|159879|2
1655675770000|2022-06-19 21:56:10|160266|159924|160315.2|159973.2|160315.2|159973.2|160259|159917|3
1655675780000|2022-06-19 21:56:20|160200.3|159858.3|160200.3|159858.3|160200.3|159858.3|160200.3|159858.3|1
1655675790000|2022-06-19 21:56:30|160227|159885|160227|159885|160227|159885|160227|159885|1
1655675800000|2022-06-19 21:56:40|160307.3|159965.3|160227|159885|160307.3|159965.3|160146.7|159804.7|3
1655675810000|2022-06-19 21:56:50|160227.7|159885.7|160250.2|159908.2|160250.2|159908.2|160227.7|159885.7|4
1655675820000|2022-06-19 21:57:00|160276.1|159934.1|160289.8|159947.8|160289.8|159947.8|160265.7|159923.7|3
1655675830000|2022-06-19 21:57:10|160286|159944|160220|159878|160286|159944|160211|159869|7
1655675840000|2022-06-19 21:57:20|160235.4|159893.4|160246.7|159904.7|160246.7|159904.7|160235.4|159893.4|4
1655675850000|2022-06-19 21:57:30|160246.8|159904.8|160273.4|159931.4|160291.4|159949.4|160246.8|159904.8|4
1655675860000|2022-06-19 21:57:40|160285.1|159943.1|160180.3|159838.3|160291.6|159949.6|160180.3|159838.3|3
1655675870000|2022-06-19 21:57:50|160230.6|159888.6|160230.6|159888.6|160230.6|159888.6|160230.6|159888.6|1
1655675880000|2022-06-19 21:58:00|160268.2|159926.2|160201.4|159859.4|160272.5|159930.5|160201.4|159859.4|12
1655675890000|2022-06-19 21:58:10|160206.8|159864.8|160267|159925|160267|159925|160206.8|159864.8|24
1655675900000|2022-06-19 21:58:20|160265|159923|160199.3|159857.3|160270.2|159928.2|160199.3|159857.3|29
1655675910000|2022-06-19 21:58:30|160245.6|159903.6|160228.7|159886.7|160245.8|159903.8|160228.7|159886.7|4
1655675920000|2022-06-19 21:58:40|160263.2|159921.2|160189.6|159847.6|160274.5|159932.5|160189.6|159847.6|7
1655675930000|2022-06-19 21:58:50|160254|159912|160245.7|159903.7|160262.6|159920.6|160245.7|159903.7|4
1655675940000|2022-06-19 21:59:00|160257.1|159915.1|160255.7|159913.7|160258.3|159916.3|160255.7|159913.7|7
1655675950000|2022-06-19 21:59:10|160257.4|159915.4|160214.8|159872.8|160272.2|159930.2|160214.8|159872.8|8
1655675960000|2022-06-19 21:59:20|160199.9|159857.9|160295.7|159953.7|160315.2|159973.2|160199.9|159857.9|4
1655675970000|2022-06-19 21:59:30|160258.1|159916.1|160187.7|159845.7|160276.8|159934.8|160187.7|159845.7|10
1655675980000|2022-06-19 21:59:40|160219.3|159877.3|160262.3|159920.3|160262.3|159920.3|160219.3|159877.3|5
1655675990000|2022-06-19 21:59:50|160305.8|159963.8|160216.9|159874.9|160305.8|159963.8|160216.9|159874.9|2
1655676000000|2022-06-19 22:00:00|160214.9|159872.9|160232.9|159890.9|160264.5|159922.5|160214.9|159872.9|17
1655676010000|2022-06-19 22:00:10|160213.2|159871.2|160231.1|159889.1|160231.1|159889.1|160213.2|159871.2|12
1655676020000|2022-06-19 22:00:20|160228.8|159886.8|160223.5|159881.5|160231.4|159889.4|160203.8|159861.8|14
1655676030000|2022-06-19 22:00:30|160227.6|159885.6|160245.2|159903.2|160251.9|159909.9|160227.6|159885.6|15
1655676040000|2022-06-19 22:00:40|160205.1|159863.1|160269.1|159927.1|160273.1|159931.1|160205.1|159863.1|7
1655676050000|2022-06-19 22:00:50|160280.9|159938.9|160227.5|159885.5|160280.9|159938.9|160210.8|159868.8|8
1655676060000|2022-06-19 22:01:00|160216.4|159874.4|160220.4|159878.4|160223.6|159881.6|160210.2|159868.2|17
1655676070000|2022-06-19 22:01:10|160220.6|159878.6|160237.9|159895.9|160238.2|159896.2|160200.8|159858.8|12
1655676080000|2022-06-19 22:01:20|160237.6|159895.6|160219.1|159877.1|160259|159917|160143|159801|15
1655676090000|2022-06-19 22:01:30|160231.6|159889.6|160238.6|159896.6|160285|159943|160154.7|159812.7|4
1655676100000|2022-06-19 22:01:40|160239|159897|160233.1|159891.1|160239|159897|160208.6|159866.6|10
1655676110000|2022-06-19 22:01:50|160230.3|159888.3|160210.9|159868.9|160236.9|159894.9|160210.9|159868.9|6
1655676120000|2022-06-19 22:02:00|160218.2|159876.2|160231.5|159889.5|160239.8|159897.8|160214.8|159872.8|10
1655676130000|2022-06-19 22:02:10|160279.2|159937.2|160265.9|159923.9|160279.2|159937.2|160239.3|159897.3|4
1655676140000|2022-06-19 22:02:20|160174.3|159832.3|160225|159883|160225|159883|160174.3|159832.3|4
1655676150000|2022-06-19 22:02:30|160256|159914|160258.9|159916.9|160259.4|159917.4|160232.1|159890.1|6
1655676160000|2022-06-19 22:02:40|160251.8|159909.8|160272.6|159930.6|160275.9|159933.9|160239.8|159897.8|13
1655676170000|2022-06-19 22:02:50|160277.1|159935.1|160269|159927|160277.1|159935.1|160254.8|159912.8|12
1655676180000|2022-06-19 22:03:00|160273.6|159931.6|160318.9|159976.9|160318.9|159976.9|160244.4|159902.4|19
1655676190000|2022-06-19 22:03:10|160315.5|159973.5|160386.9|160044.9|160386.9|160044.9|160264.3|159922.3|28
1655676200000|2022-06-19 22:03:20|160389.6|160047.6|160343.3|160001.3|160422.8|160080.8|160283|159941|23
1655676210000|2022-06-19 22:03:30|160337.8|159995.8|160264.7|159922.7|160350.2|160008.2|160263.2|159921.2|20
1655676220000|2022-06-19 22:03:40|160252.1|159910.1|160256.5|159914.5|160309.6|159967.6|160246.2|159904.2|15
1655676230000|2022-06-19 22:03:50|160238.8|159896.8|160237.4|159895.4|160280|159938|160233.7|159891.7|13
1655676240000|2022-06-19 22:04:00|160233.2|159891.2|160281.9|159939.9|160334.7|159992.7|160233.2|159891.2|12
1655676250000|2022-06-19 22:04:10|160288.9|159946.9|160226.4|159884.4|160291.1|159949.1|160209|159867|14
1655676260000|2022-06-19 22:04:20|160232|159890|160269.3|159927.3|160309.2|159967.2|160232|159890|11
1655676270000|2022-06-19 22:04:30|160276.3|159934.3|160301.9|159959.9|160321.4|159979.4|160260.7|159918.7|12
1655676280000|2022-06-19 22:04:40|160295|159953|160275.3|159933.3|160295|159953|160264.7|159922.7|13
1655676290000|2022-06-19 22:04:50|160272.6|159930.6|160251|159909|160272.6|159930.6|160248.4|159906.4|9
1655676300000|2022-06-19 22:05:00|160249.7|159907.7|160265.4|159923.4|160267.4|159925.4|160249.7|159907.7|9
1655676310000|2022-06-19 22:05:10|160259.8|159917.8|160272|159930|160274.4|159932.4|160253.6|159911.6|11
1655676320000|2022-06-19 22:05:20|160269.2|159927.2|160294.9|159952.9|160308.8|159966.8|160244.1|159902.1|13
1655676330000|2022-06-19 22:05:30|160305.8|159963.8|160272.8|159930.8|160305.8|159963.8|160253.4|159911.4|10
1655676340000|2022-06-19 22:05:40|160265.4|159923.4|160245.2|159903.2|160266.9|159924.9|160243.6|159901.6|10
1655676350000|2022-06-19 22:05:50|160227.2|159885.2|160217.7|159875.7|160234.3|159892.3|160209.6|159867.6|9
1655676360000|2022-06-19 22:06:00|160223.1|159881.1|160255.7|159913.7|160260.8|159918.8|160223.1|159881.1|9
1655676370000|2022-06-19 22:06:10|160271.4|159929.4|160255|159913|160271.4|159929.4|160247.5|159905.5|10
1655676380000|2022-06-19 22:06:20|160271.4|159929.4|160264.1|159922.1|160271.5|159929.5|160261.5|159919.5|6
1655676390000|2022-06-19 22:06:30|160271.6|159929.6|160261.5|159919.5|160271.6|159929.6|160261.4|159919.4|6
1655676400000|2022-06-19 22:06:40|160246.5|159904.5|160256.8|159914.8|160268.4|159926.4|160234|159892|7
1655676410000|2022-06-19 22:06:50|160262.3|159920.3|160256.7|159914.7|160262.4|159920.4|160256.7|159914.7|5
1655676420000|2022-06-19 22:07:00|160260.5|159918.5|160255.2|159913.2|160272.7|159930.7|160246.5|159904.5|13
1655676430000|2022-06-19 22:07:10|160259.6|159917.6|160256.4|159914.4|160270.1|159928.1|160249.7|159907.7|8
1655676440000|2022-06-19 22:07:20|160259.2|159917.2|160252.2|159910.2|160264.2|159922.2|160246.5|159904.5|6
1655676450000|2022-06-19 22:07:30|160258.1|159916.1|160256.6|159914.6|160258.1|159916.1|160242|159900|9
1655676460000|2022-06-19 22:07:40|160258.5|159916.5|160262.3|159920.3|160262.3|159920.3|160248.7|159906.7|5
1655676470000|2022-06-19 22:07:50|160264.1|159922.1|160258.5|159916.5|160273|159931|160218|159876|9
1655676480000|2022-06-19 22:08:00|160248.7|159906.7|160258.5|159916.5|160279.1|159937.1|160248.7|159906.7|8
1655676490000|2022-06-19 22:08:10|160261.5|159919.5|160265.8|159923.8|160265.8|159923.8|160251.1|159909.1|9
1655676500000|2022-06-19 22:08:20|160261.5|159919.5|160259.6|159917.6|160261.9|159919.9|160249.5|159907.5|7
1655676510000|2022-06-19 22:08:30|160254.8|159912.8|160252.4|159910.4|160266.7|159924.7|160216.5|159874.5|11
1655676520000|2022-06-19 22:08:40|160270.3|159928.3|160260.8|159918.8|160270.3|159928.3|160247|159905|5
1655676530000|2022-06-19 22:08:50|160253.7|159911.7|160254.7|159912.7|160254.7|159912.7|160240.6|159898.6|6
1655676540000|2022-06-19 22:09:00|160271.2|159929.2|160271.2|159929.2|160271.2|159929.2|160271.2|159929.2|1
1655676550000|2022-06-19 22:09:10|160256.7|159914.7|160266.7|159924.7|160266.7|159924.7|160256.7|159914.7|4
1655676560000|2022-06-19 22:09:20|160259.8|159917.8|160260.6|159918.6|160260.6|159918.6|160253.8|159911.8|4
1655676570000|2022-06-19 22:09:30|160256.2|159914.2|160274.1|159932.1|160274.1|159932.1|160256.2|159914.2|3
1655676580000|2022-06-19 22:09:40|160253.3|159911.3|160273.8|159931.8|160273.8|159931.8|160253.3|159911.3|5
1655676600000|2022-06-19 22:10:00|160255.8|159913.8|160254.7|159912.7|160255.8|159913.8|160247.7|159905.7|3
1655676610000|2022-06-19 22:10:10|160268.1|159926.1|160254.1|159912.1|160268.1|159926.1|160248.4|159906.4|5
1655676620000|2022-06-19 22:10:20|160242.3|159900.3|160256.2|159914.2|160256.2|159914.2|160231.8|159889.8|4
1655676630000|2022-06-19 22:10:30|160256.1|159914.1|160257.3|159915.3|160257.7|159915.7|160239.7|159897.7|4
1655676640000|2022-06-19 22:10:40|160250.6|159908.6|160264.2|159922.2|160264.2|159922.2|160229.7|159887.7|6
1655676660000|2022-06-19 22:11:00|160249.5|159907.5|160245.1|159903.1|160250.8|159908.8|160245.1|159903.1|4
1655676670000|2022-06-19 22:11:10|160250.6|159908.6|160258.5|159916.5|160258.5|159916.5|160248|159906|7
1655676680000|2022-06-19 22:11:20|160267.8|159925.8|160262.4|159920.4|160267.8|159925.8|160240.4|159898.4|6
1655676690000|2022-06-19 22:11:30|160267.2|159925.2|160263.3|159921.3|160267.2|159925.2|160246|159904|7
1655676700000|2022-06-19 22:11:40|160279.5|159937.5|160276.1|159934.1|160279.5|159937.5|160267.9|159925.9|4
1655676710000|2022-06-19 22:11:50|160278.1|159936.1|160253.9|159911.9|160278.1|159936.1|160253.9|159911.9|2
1655676720000|2022-06-19 22:12:00|160254|159912|160249|159907|160257|159915|160249|159907|8
1655676730000|2022-06-19 22:12:10|160254.2|159912.2|160267|159925|160267|159925|160254.2|159912.2|4
1655676740000|2022-06-19 22:12:20|160267.2|159925.2|160268.9|159926.9|160268.9|159926.9|160261.7|159919.7|3
1655676750000|2022-06-19 22:12:30|160272.3|159930.3|160246.8|159904.8|160272.3|159930.3|160246.8|159904.8|2
1655676760000|2022-06-19 22:12:40|160270.9|159928.9|160258.1|159916.1|160270.9|159928.9|160254.7|159912.7|6
1655676770000|2022-06-19 22:12:50|160254.5|159912.5|160256.3|159914.3|160262.9|159920.9|160250.5|159908.5|6
1655676780000|2022-06-19 22:13:00|160260|159918|160261.7|159919.7|160269.1|159927.1|160258.7|159916.7|6
1655676790000|2022-06-19 22:13:10|160266.5|159924.5|160269.1|159927.1|160269.1|159927.1|160266.5|159924.5|4
1655676800000|2022-06-19 22:13:20|160259|159917|160259.8|159917.8|160261.8|159919.8|160251.1|159909.1|5
1655676810000|2022-06-19 22:13:30|160259.7|159917.7|160269.2|159927.2|160278.2|159936.2|160244.4|159902.4|7
1655676820000|2022-06-19 22:13:40|160285.1|159943.1|160310.4|159968.4|160327.3|159985.3|160285.1|159943.1|3
1655676830000|2022-06-19 22:13:50|160279|159937|160261.2|159919.2|160279.7|159937.7|160252.3|159910.3|9
1655676840000|2022-06-19 22:14:00|160258.7|159916.7|160256.7|159914.7|160258.7|159916.7|160242.2|159900.2|10
1655676850000|2022-06-19 22:14:10|160248|159906|160259.3|159917.3|160259.3|159917.3|160248|159906|2
1655676860000|2022-06-19 22:14:20|160266.4|159924.4|160280.2|159938.2|160282.8|159940.8|160262.6|159920.6|4
1655676870000|2022-06-19 22:14:30|160265.5|159923.5|160279.6|159937.6|160279.6|159937.6|160250|159908|5
1655676880000|2022-06-19 22:14:40|160245|159903|160265.5|159923.5|160265.5|159923.5|160245|159903|3
1655676890000|2022-06-19 22:14:50|160262.4|159920.4|160265.9|159923.9|160282.7|159940.7|160236.2|159894.2|10
1655676900000|2022-06-19 22:15:00|160296|159954|160257.1|159915.1|160305|159963|160239.9|159897.9|10
1655676910000|2022-06-19 22:15:10|160260.2|159918.2|160260.2|159918.2|160260.2|159918.2|160255.9|159913.9|3
1655676920000|2022-06-19 22:15:20|160248.5|159906.5|160281.5|159939.5|160287.5|159945.5|160248.5|159906.5|8
1655676930000|2022-06-19 22:15:30|160306.9|159964.9|160280.4|159938.4|160306.9|159964.9|160272.4|159930.4|3
1655676940000|2022-06-19 22:15:40|160289|159947|160290.1|159948.1|160299.3|159957.3|160271.3|159929.3|9
1655676950000|2022-06-19 22:15:50|160274.3|159932.3|160237.1|159895.1|160274.3|159932.3|160237.1|159895.1|6
1655676960000|2022-06-19 22:16:00|160259.2|159917.2|160257.8|159915.8|160260.8|159918.8|160254|159912|6
1655676970000|2022-06-19 22:16:10|160266.9|159924.9|160272|159930|160272|159930|160253.2|159911.2|7
1655676980000|2022-06-19 22:16:20|160256.4|159914.4|160268.9|159926.9|160284.9|159942.9|160255.7|159913.7|8
1655676990000|2022-06-19 22:16:30|160268.4|159926.4|160267.6|159925.6|160268.4|159926.4|160259.8|159917.8|3
1655677000000|2022-06-19 22:16:40|160281.4|159939.4|160249.5|159907.5|160281.4|159939.4|160249.5|159907.5|4
1655677010000|2022-06-19 22:16:50|160256|159914|160266.8|159924.8|160266.8|159924.8|160249.8|159907.8|4
1655677020000|2022-06-19 22:17:00|160275.1|159933.1|160264.1|159922.1|160275.6|159933.6|160264.1|159922.1|4
1655677030000|2022-06-19 22:17:10|160281.4|159939.4|160267.8|159925.8|160281.5|159939.5|160266.3|159924.3|5
1655677040000|2022-06-19 22:17:20|160282.9|159940.9|160266.1|159924.1|160285.2|159943.2|160266.1|159924.1|4
1655677050000|2022-06-19 22:17:30|160270.6|159928.6|160260.1|159918.1|160289.4|159947.4|160260.1|159918.1|5
1655677060000|2022-06-19 22:17:40|160260.2|159918.2|160262.1|159920.1|160262.1|159920.1|160250.9|159908.9|5
1655677070000|2022-06-19 22:17:50|160269.6|159927.6|160255.7|159913.7|160269.6|159927.6|160255.7|159913.7|2
1655677080000|2022-06-19 22:18:00|160258.2|159916.2|160264.6|159922.6|160264.6|159922.6|160220.9|159878.9|4
1655677090000|2022-06-19 22:18:10|160266|159924|160262.7|159920.7|160276.7|159934.7|160248.1|159906.1|5
1655677100000|2022-06-19 22:18:20|160265.2|159923.2|160267.9|159925.9|160267.9|159925.9|160265.2|159923.2|2
1655677110000|2022-06-19 22:18:30|160279.7|159937.7|160266.9|159924.9|160279.7|159937.7|160266.9|159924.9|2
1655677120000|2022-06-19 22:18:40|160281.4|159939.4|160263.3|159921.3|160281.4|159939.4|160245.3|159903.3|3
1655677130000|2022-06-19 22:18:50|160266.9|159924.9|160266.9|159924.9|160266.9|159924.9|160266.9|159924.9|1
1655677140000|2022-06-19 22:19:00|160281.4|159939.4|160261.3|159919.3|160312.5|159970.5|160259.9|159917.9|6
1655677150000|2022-06-19 22:19:10|160269.9|159927.9|160257.1|159915.1|160270.8|159928.8|160253.8|159911.8|5
1655677160000|2022-06-19 22:19:20|160265.6|159923.6|160274.4|159932.4|160278.1|159936.1|160260.6|159918.6|7
1655677170000|2022-06-19 22:19:30|160260|159918|160259.7|159917.7|160266.1|159924.1|160256.4|159914.4|5
1655677180000|2022-06-19 22:19:40|160263.1|159921.1|160265.8|159923.8|160265.8|159923.8|160262.7|159920.7|3
1655677190000|2022-06-19 22:19:50|160279.5|159937.5|160270.3|159928.3|160316.4|159974.4|160270.3|159928.3|4
1655677200000|2022-06-19 22:20:00|160272.7|159930.7|160256.7|159914.7|160272.7|159930.7|160256.7|159914.7|4
1655677210000|2022-06-19 22:20:10|160285.6|159943.6|160262.7|159920.7|160289.7|159947.7|160260.1|159918.1|4
1655677220000|2022-06-19 22:20:20|160266.6|159924.6|160259.4|159917.4|160283.4|159941.4|160259.4|159917.4|4
1655677230000|2022-06-19 22:20:30|160268.3|159926.3|160245.3|159903.3|160275.4|159933.4|160245.3|159903.3|4
1655677240000|2022-06-19 22:20:40|160266.1|159924.1|160266.1|159924.1|160266.1|159924.1|160266.1|159924.1|1
1655677250000|2022-06-19 22:20:50|160280|159938|160298.3|159956.3|160313|159971|160280|159938|3
1655677260000|2022-06-19 22:21:00|160293.8|159951.8|160260.3|159918.3|160294|159952|160256.5|159914.5|6
1655677270000|2022-06-19 22:21:10|160265|159923|160258.3|159916.3|160265|159923|160251.6|159909.6|4
1655677280000|2022-06-19 22:21:20|160272.9|159930.9|160266.9|159924.9|160272.9|159930.9|160259.7|159917.7|6
1655677290000|2022-06-19 22:21:30|160268.1|159926.1|160261.2|159919.2|160270.8|159928.8|160261.2|159919.2|4
1655677300000|2022-06-19 22:21:40|160263.6|159921.6|160263.8|159921.8|160275.9|159933.9|160197.6|159855.6|8
1655677310000|2022-06-19 22:21:50|160262.7|159920.7|160262.7|159920.7|160262.7|159920.7|160262.7|159920.7|1
1655677320000|2022-06-19 22:22:00|160266.7|159924.7|160260|159918|160277.7|159935.7|160256.7|159914.7|4
1655677330000|2022-06-19 22:22:10|160275.3|159933.3|160254.1|159912.1|160286.9|159944.9|160254.1|159912.1|4
1655677340000|2022-06-19 22:22:20|160260.3|159918.3|160258.6|159916.6|160260.4|159918.4|160238.3|159896.3|5
1655677350000|2022-06-19 22:22:30|160260.2|159918.2|160263.9|159921.9|160263.9|159921.9|160234.8|159892.8|7
1655677360000|2022-06-19 22:22:40|160265.7|159923.7|160280.9|159938.9|160294.7|159952.7|160263.7|159921.7|6
1655677370000|2022-06-19 22:22:50|160281.2|159939.2|160275.1|159933.1|160287.4|159945.4|160269.8|159927.8|5
1655677380000|2022-06-19 22:23:00|160254.8|159912.8|160258.4|159916.4|160258.4|159916.4|160254.8|159912.8|2
1655677390000|2022-06-19 22:23:10|160263.5|159921.5|160257.9|159915.9|160263.5|159921.5|160242.5|159900.5|6
1655677400000|2022-06-19 22:23:20|160261.5|159919.5|160254.1|159912.1|160261.7|159919.7|160254.1|159912.1|4
1655677410000|2022-06-19 22:23:30|160260.9|159918.9|160274.3|159932.3|160274.3|159932.3|160260.9|159918.9|3
1655677420000|2022-06-19 22:23:40|160290.7|159948.7|160297|159955|160301.7|159959.7|160280.7|159938.7|5
1655677430000|2022-06-19 22:23:50|160273.4|159931.4|160258.6|159916.6|160307.9|159965.9|160258.6|159916.6|6
1655677440000|2022-06-19 22:24:00|160260.4|159918.4|160252.3|159910.3|160264.1|159922.1|160252.3|159910.3|3
1655677450000|2022-06-19 22:24:10|160260.1|159918.1|160272.7|159930.7|160272.7|159930.7|160260.1|159918.1|5
1655677460000|2022-06-19 22:24:20|160275.4|159933.4|160251.3|159909.3|160276.3|159934.3|160251.3|159909.3|6
1655677470000|2022-06-19 22:24:30|160260.7|159918.7|160282.7|159940.7|160292.5|159950.5|160260.7|159918.7|3
1655677480000|2022-06-19 22:24:40|160274.2|159932.2|160267.5|159925.5|160274.3|159932.3|160267.5|159925.5|3
1655677490000|2022-06-19 22:24:50|160282.1|159940.1|160263.7|159921.7|160289.2|159947.2|160263.7|159921.7|4
1655677500000|2022-06-19 22:25:00|160267.9|159925.9|160272.9|159930.9|160297.3|159955.3|160245.3|159903.3|6
1655677510000|2022-06-19 22:25:10|160264.4|159922.4|160256.7|159914.7|160265.7|159923.7|160256.7|159914.7|5
1655677520000|2022-06-19 22:25:20|160262|159920|160290.9|159948.9|160329.4|159987.4|160262|159920|4
1655677530000|2022-06-19 22:25:30|160303.5|159961.5|160295.3|159953.3|160314.1|159972.1|160285.2|159943.2|4
1655677540000|2022-06-19 22:25:40|160307.1|159965.1|160297.8|159955.8|160314.3|159972.3|160277.7|159935.7|6
1655677550000|2022-06-19 22:25:50|160316.9|159974.9|160264|159922|160316.9|159974.9|160263.6|159921.6|3
1655677560000|2022-06-19 22:26:00|160269.3|159927.3|160279|159937|160279|159937|160269.3|159927.3|2
1655677570000|2022-06-19 22:26:10|160274.4|159932.4|160257.8|159915.8|160275.6|159933.6|160257.8|159915.8|6
1655677580000|2022-06-19 22:26:20|160293.9|159951.9|160299.8|159957.8|160324.5|159982.5|160293.9|159951.9|5
1655677590000|2022-06-19 22:26:30|160303.4|159961.4|160316.3|159974.3|160316.3|159974.3|160303.4|159961.4|2
1655677600000|2022-06-19 22:26:40|160333|159991|160284.1|159942.1|160340.6|159998.6|160284.1|159942.1|6
1655677610000|2022-06-19 22:26:50|160260|159918|160276.8|159934.8|160276.8|159934.8|160260|159918|2
1655677620000|2022-06-19 22:27:00|160275.7|159933.7|160234.5|159892.5|160275.7|159933.7|160234.5|159892.5|4
1655677630000|2022-06-19 22:27:10|160236.3|159894.3|160277|159935|160293.9|159951.9|160236.3|159894.3|7
1655677640000|2022-06-19 22:27:20|160300.8|159958.8|160309.9|159967.9|160312.3|159970.3|160300.8|159958.8|4
1655677650000|2022-06-19 22:27:30|160307.3|159965.3|160331.3|159989.3|160331.3|159989.3|160307.3|159965.3|2
1655677660000|2022-06-19 22:27:40|160335.8|159993.8|160268.4|159926.4|160380.3|160038.3|160253|159911|4
1655677670000|2022-06-19 22:27:50|160299.3|159957.3|160299.3|159957.3|160299.3|159957.3|160299.3|159957.3|1
1655677680000|2022-06-19 22:28:00|160279.1|159937.1|160245.3|159903.3|160280.2|159938.2|160245.3|159903.3|4
1655677690000|2022-06-19 22:28:10|160272|159930|160306.4|159964.4|160314.6|159972.6|160251.4|159909.4|5
1655677700000|2022-06-19 22:28:20|160325.8|159983.8|160280.5|159938.5|160325.8|159983.8|160280.5|159938.5|3
1655677710000|2022-06-19 22:28:30|160289.3|159947.3|160301.8|159959.8|160315|159973|160281|159939|6
1655677720000|2022-06-19 22:28:40|160306.6|159964.6|160244|159902|160306.6|159964.6|160244|159902|4
1655677730000|2022-06-19 22:28:50|160262.9|159920.9|160262.9|159920.9|160262.9|159920.9|160262.9|159920.9|1
1655677740000|2022-06-19 22:29:00|160271.6|159929.6|160377.5|160035.5|160378.6|160036.6|160271.6|159929.6|3
1655677750000|2022-06-19 22:29:10|160376.9|160034.9|160318.3|159976.3|160376.9|160034.9|160271.6|159929.6|5
1655677760000|2022-06-19 22:29:20|160314.9|159972.9|160300.2|159958.2|160314.9|159972.9|160282.8|159940.8|3
1655677770000|2022-06-19 22:29:30|160306.4|159964.4|160247.6|159905.6|160321.1|159979.1|160247.6|159905.6|5
1655677780000|2022-06-19 22:29:40|160251.2|159909.2|160276.6|159934.6|160276.6|159934.6|160251.2|159909.2|5
1655677790000|2022-06-19 22:29:50|160260.1|159918.1|160241|159899|160260.1|159918.1|160219.3|159877.3|4
1655677800000|2022-06-19 22:30:00|160246.8|159904.8|160290.3|159948.3|160321.5|159979.5|160246.8|159904.8|7
1655677810000|2022-06-19 22:30:10|160304.4|159962.4|160287.6|159945.6|160321.6|159979.6|160274.5|159932.5|7
1655677820000|2022-06-19 22:30:20|160294.7|159952.7|160286.7|159944.7|160299.7|159957.7|160286.7|159944.7|3
1655677830000|2022-06-19 22:30:30|160299|159957|160249.5|159907.5|160304.7|159962.7|160249.5|159907.5|6
1655677840000|2022-06-19 22:30:40|160265|159923|160246.8|159904.8|160268.9|159926.9|160242.8|159900.8|5
1655677850000|2022-06-19 22:30:50|160265.6|159923.6|160302.1|159960.1|160306.1|159964.1|160261.6|159919.6|6
1655677860000|2022-06-19 22:31:00|160265.1|159923.1|160289.1|159947.1|160304.5|159962.5|160265.1|159923.1|7
1655677870000|2022-06-19 22:31:10|160274.9|159932.9|160304.6|159962.6|160304.6|159962.6|160271.8|159929.8|8
1655677880000|2022-06-19 22:31:20|160303.9|159961.9|160289.9|159947.9|160305.9|159963.9|160289.9|159947.9|3
1655677890000|2022-06-19 22:31:30|160266.5|159924.5|160322.5|159980.5|160322.5|159980.5|160265.8|159923.8|5
1655677910000|2022-06-19 22:31:50|160327.4|159985.4|160286.5|159944.5|160333.5|159991.5|160286.5|159944.5|5
1655677920000|2022-06-19 22:32:00|160336|159994|160269.4|159927.4|160339.7|159997.7|160269.4|159927.4|5
1655677930000|2022-06-19 22:32:10|160275.3|159933.3|160305.8|159963.8|160310|159968|160275.3|159933.3|6
1655677940000|2022-06-19 22:32:20|160279.7|159937.7|160322.9|159980.9|160322.9|159980.9|160279.7|159937.7|3
1655677950000|2022-06-19 22:32:30|160291.7|159949.7|160291.7|159949.7|160291.7|159949.7|160291.7|159949.7|1
1655677960000|2022-06-19 22:32:40|160308.7|159966.7|160336|159994|160336|159994|160238.8|159896.8|6
1655677970000|2022-06-19 22:32:50|160291.1|159949.1|160304.2|159962.2|160333.5|159991.5|160291.1|159949.1|4
1655677980000|2022-06-19 22:33:00|160314.2|159972.2|160300.7|159958.7|160314.2|159972.2|160292.7|159950.7|4
1655677990000|2022-06-19 22:33:10|160313.7|159971.7|160241.5|159899.5|160363.4|160021.4|160241.5|159899.5|5
1655678000000|2022-06-19 22:33:20|160239.5|159897.5|160268.7|159926.7|160268.7|159926.7|160239.5|159897.5|3
1655678010000|2022-06-19 22:33:30|160272.5|159930.5|160278.3|159936.3|160279.3|159937.3|160272.5|159930.5|8
1655678020000|2022-06-19 22:33:40|160312.8|159970.8|160335|159993|160335|159993|160312.8|159970.8|3
1655678030000|2022-06-19 22:33:50|160341.2|159999.2|160322.2|159980.2|160341.2|159999.2|160315.2|159973.2|4
1655678040000|2022-06-19 22:34:00|160326|159984|160311.6|159969.6|160326|159984|160299.7|159957.7|7
1655678050000|2022-06-19 22:34:10|160322.2|159980.2|160330.9|159988.9|160330.9|159988.9|160300.9|159958.9|3
1655678060000|2022-06-19 22:34:20|160320.2|159978.2|160327.3|159985.3|160327.3|159985.3|160291.8|159949.8|4
1655678070000|2022-06-19 22:34:30|160296.3|159954.3|160243.2|159901.2|160303.1|159961.1|160241.2|159899.2|8
1655678080000|2022-06-19 22:34:40|160313.4|159971.4|160291.8|159949.8|160367.7|160025.7|160284.7|159942.7|7
1655678090000|2022-06-19 22:34:50|160298.8|159956.8|160298.8|159956.8|160298.8|159956.8|160298.8|159956.8|1
1655678100000|2022-06-19 22:35:00|160308|159966|160273.9|159931.9|160310.5|159968.5|160271.1|159929.1|8
1655678110000|2022-06-19 22:35:10|160276.5|159934.5|160284.3|159942.3|160307.7|159965.7|160276.5|159934.5|5
1655678120000|2022-06-19 22:35:20|160296.2|159954.2|160291.3|159949.3|160302|159960|160291.3|159949.3|3
1655678130000|2022-06-19 22:35:30|160288.9|159946.9|160312.6|159970.6|160312.6|159970.6|160272.4|159930.4|10
1655678140000|2022-06-19 22:35:40|160226|159884|160293|159951|160293|159951|160226|159884|9
1655678150000|2022-06-19 22:35:50|160292.8|159950.8|160286.5|159944.5|160292.8|159950.8|160260.3|159918.3|6
1655678160000|2022-06-19 22:36:00|160277.2|159935.2|160249|159907|160283.2|159941.2|160249|159907|4
1655678170000|2022-06-19 22:36:10|160275.3|159933.3|160266.1|159924.1|160278.2|159936.2|160258|159916|6
1655678180000|2022-06-19 22:36:20|160298.5|159956.5|160306.4|159964.4|160307.9|159965.9|160281.2|159939.2|5
1655678190000|2022-06-19 22:36:30|160313|159971|160293.5|159951.5|160313|159971|160277.8|159935.8|6
1655678200000|2022-06-19 22:36:40|160302|159960|160304.6|159962.6|160304.8|159962.8|160288|159946|4
1655678210000|2022-06-19 22:36:50|160294.5|159952.5|160295.3|159953.3|160298.2|159956.2|160275.7|159933.7|5
1655678220000|2022-06-19 22:37:00|160305.3|159963.3|160305.1|159963.1|160305.3|159963.3|160305.1|159963.1|2
1655678230000|2022-06-19 22:37:10|160279.5|159937.5|160300|159958|160300|159958|160279.5|159937.5|5
1655678240000|2022-06-19 22:37:20|160303.4|159961.4|160340.5|159998.5|160340.5|159998.5|160303.4|159961.4|3
1655678250000|2022-06-19 22:37:30|160283.8|159941.8|160266.9|159924.9|160283.8|159941.8|160257|159915|6
1655678260000|2022-06-19 22:37:40|160247.9|159905.9|160288.9|159946.9|160288.9|159946.9|160247.9|159905.9|7
1655678270000|2022-06-19 22:37:50|160280.4|159938.4|160283.8|159941.8|160283.8|159941.8|160278.2|159936.2|5
1655678280000|2022-06-19 22:38:00|160250.4|159908.4|160263.6|159921.6|160281.6|159939.6|160250.4|159908.4|5
1655678290000|2022-06-19 22:38:10|160251.4|159909.4|160282.6|159940.6|160282.6|159940.6|160251|159909|7
1655678300000|2022-06-19 22:38:20|160281.4|159939.4|160310.7|159968.7|160310.7|159968.7|160260|159918|4
1655678310000|2022-06-19 22:38:30|160317.2|159975.2|160289.5|159947.5|160317.2|159975.2|160282.9|159940.9|5
1655678320000|2022-06-19 22:38:40|160293.5|159951.5|160288.9|159946.9|160307.3|159965.3|160288.9|159946.9|6
1655678330000|2022-06-19 22:38:50|160302.5|159960.5|160293|159951|160310.8|159968.8|160282.9|159940.9|5
1655678340000|2022-06-19 22:39:00|160292.8|159950.8|160254.9|159912.9|160292.8|159950.8|160241.5|159899.5|6
1655678350000|2022-06-19 22:39:10|160257.7|159915.7|160250.5|159908.5|160257.7|159915.7|160247.8|159905.8|4
1655678360000|2022-06-19 22:39:20|160313.9|159971.9|160313.9|159971.9|160313.9|159971.9|160313.9|159971.9|1
1655678370000|2022-06-19 22:39:30|160272.1|159930.1|160286.8|159944.8|160309.1|159967.1|160272.1|159930.1|32
1655678380000|2022-06-19 22:39:40|160287.1|159945.1|160308.2|159966.2|160308.2|159966.2|160286.9|159944.9|12
1655678400000|2022-06-19 22:40:00|160277.3|159935.3|160291.4|159949.4|160291.4|159949.4|160277.3|159935.3|4
1655678410000|2022-06-19 22:40:10|160296.8|159954.8|160350.9|160008.9|160350.9|160008.9|160292.9|159950.9|3
1655678420000|2022-06-19 22:40:20|160279.9|159937.9|160311.4|159969.4|160311.4|159969.4|160279.9|159937.9|5
1655678430000|2022-06-19 22:40:30|160321.3|159979.3|160268.7|159926.7|160321.3|159979.3|160268.7|159926.7|7
1655678440000|2022-06-19 22:40:40|160265.2|159923.2|160229.7|159887.7|160265.2|159923.2|160219|159877|3
1655678450000|2022-06-19 22:40:50|160240.9|159898.9|160280.9|159938.9|160280.9|159938.9|160240.9|159898.9|5
1655678460000|2022-06-19 22:41:00|160283.4|159941.4|160305.7|159963.7|160305.7|159963.7|160259.4|159917.4|5
1655678470000|2022-06-19 22:41:10|160293.3|159951.3|160305.7|159963.7|160305.7|159963.7|160293.3|159951.3|2
1655678480000|2022-06-19 22:41:20|160306.6|159964.6|160294.2|159952.2|160310.5|159968.5|160271.7|159929.7|6
1655678490000|2022-06-19 22:41:30|160276.4|159934.4|160276.2|159934.2|160289.6|159947.6|160259.5|159917.5|21
1655678500000|2022-06-19 22:41:40|160299.3|159957.3|160278.7|159936.7|160299.3|159957.3|160276.9|159934.9|3
1655678510000|2022-06-19 22:41:50|160282.4|159940.4|160294.6|159952.6|160294.6|159952.6|160282.4|159940.4|5
1655678520000|2022-06-19 22:42:00|160297.3|159955.3|160275|159933|160314.5|159972.5|160275|159933|6
1655678530000|2022-06-19 22:42:10|160296.9|159954.9|160297|159955|160299.2|159957.2|160273.3|159931.3|5
1655678540000|2022-06-19 22:42:20|160313.9|159971.9|160305.8|159963.8|160313.9|159971.9|160296.8|159954.8|4
1655678550000|2022-06-19 22:42:30|160283.7|159941.7|160305.8|159963.8|160305.8|159963.8|160283.7|159941.7|5
1655678560000|2022-06-19 22:42:40|160306.1|159964.1|160327.8|159985.8|160327.8|159985.8|160306.1|159964.1|2
1655678570000|2022-06-19 22:42:50|160316.8|159974.8|160316.8|159974.8|160320.8|159978.8|160316.8|159974.8|3
1655678580000|2022-06-19 22:43:00|160323.4|159981.4|160291.2|159949.2|160323.4|159981.4|160276.2|159934.2|5
1655678590000|2022-06-19 22:43:10|160282.7|159940.7|160285.2|159943.2|160299.4|159957.4|160276.2|159934.2|4
1655678600000|2022-06-19 22:43:20|160256.8|159914.8|160267.4|159925.4|160287|159945|160256.8|159914.8|8
1655678610000|2022-06-19 22:43:30|160247.8|159905.8|160274.2|159932.2|160289.6|159947.6|160243.9|159901.9|21
1655678620000|2022-06-19 22:43:40|160275.4|159933.4|160269.5|159927.5|160275.4|159933.4|160269.5|159927.5|2
1655678630000|2022-06-19 22:43:50|160270.1|159928.1|160300.1|159958.1|160311.3|159969.3|160270.1|159928.1|5
1655678640000|2022-06-19 22:44:00|160311.3|159969.3|160286.9|159944.9|160348.8|160006.8|160286.9|159944.9|4
1655678650000|2022-06-19 22:44:10|160314.2|159972.2|160319.3|159977.3|160319.3|159977.3|160296.9|159954.9|5
1655678660000|2022-06-19 22:44:20|160324.1|159982.1|160324.1|159982.1|160324.1|159982.1|160324.1|159982.1|1
1655678670000|2022-06-19 22:44:30|160287.1|159945.1|160301|159959|160301|159959|160285.1|159943.1|4
1655678680000|2022-06-19 22:44:40|160294.3|159952.3|160344.8|160002.8|160344.8|160002.8|160294.3|159952.3|2
1655678690000|2022-06-19 22:44:50|160315.7|159973.7|160290.7|159948.7|160324.1|159982.1|160290.7|159948.7|6
1655678700000|2022-06-19 22:45:00|160285.4|159943.4|160291.5|159949.5|160311.7|159969.7|160263.9|159921.9|4
1655678710000|2022-06-19 22:45:10|160256.5|159914.5|160273.6|159931.6|160289.2|159947.2|160256.5|159914.5|6
1655678720000|2022-06-19 22:45:20|160276.6|159934.6|160276.7|159934.7|160276.7|159934.7|160274.8|159932.8|3
1655678730000|2022-06-19 22:45:30|160295.3|159953.3|160287.8|159945.8|160295.3|159953.3|160245.5|159903.5|23
1655678740000|2022-06-19 22:45:40|160309.5|159967.5|160307.1|159965.1|160309.5|159967.5|160287.8|159945.8|3
1655678750000|2022-06-19 22:45:50|160281.7|159939.7|160300.6|159958.6|160300.8|159958.8|160281.7|159939.7|4
1655678760000|2022-06-19 22:46:00|160306.5|159964.5|160286.9|159944.9|160306.5|159964.5|160277.6|159935.6|7
1655678770000|2022-06-19 22:46:10|160284.5|159942.5|160236.2|159894.2|160284.5|159942.5|160236.2|159894.2|4
1655678780000|2022-06-19 22:46:20|160232|159890|160229.7|159887.7|160232|159890|160229.7|159887.7|2
1655678790000|2022-06-19 22:46:30|160232|159890|160296.7|159954.7|160298.2|159956.2|160229.7|159887.7|6
1655678800000|2022-06-19 22:46:40|160300.9|159958.9|160221.7|159879.7|160300.9|159958.9|160221.7|159879.7|7
1655678820000|2022-06-19 22:47:00|160298.1|159956.1|160272.9|159930.9|160298.1|159956.1|160272.9|159930.9|4
1655678830000|2022-06-19 22:47:10|160273.8|159931.8|160265.7|159923.7|160273.8|159931.8|160261.7|159919.7|3
1655678840000|2022-06-19 22:47:20|160292.1|159950.1|160296.2|159954.2|160296.2|159954.2|160288.4|159946.4|4
1655678850000|2022-06-19 22:47:30|160293.7|159951.7|160274.9|159932.9|160293.7|159951.7|160258.1|159916.1|3
1655678860000|2022-06-19 22:47:40|160278.2|159936.2|160259.1|159917.1|160282.2|159940.2|160256.5|159914.5|4
1655678870000|2022-06-19 22:47:50|160292.5|159950.5|160255|159913|160297|159955|160255|159913|7
1655678880000|2022-06-19 22:48:00|160257.1|159915.1|160271.8|159929.8|160271.8|159929.8|160245.5|159903.5|8
1655678890000|2022-06-19 22:48:10|160270.6|159928.6|160274.6|159932.6|160281.6|159939.6|160262.2|159920.2|8
1655678900000|2022-06-19 22:48:20|160270.1|159928.1|160244.3|159902.3|160271.2|159929.2|160244.3|159902.3|6
1655678910000|2022-06-19 22:48:30|160242.1|159900.1|160245.7|159903.7|160246.2|159904.2|160240.1|159898.1|4
1655678920000|2022-06-19 22:48:40|160243.3|159901.3|160270|159928|160277.2|159935.2|160243.3|159901.3|5
1655678930000|2022-06-19 22:48:50|160269.9|159927.9|160247.1|159905.1|160269.9|159927.9|160246.4|159904.4|5
1655678940000|2022-06-19 22:49:00|160249.1|159907.1|160275.1|159933.1|160275.1|159933.1|160245|159903|5
1655678950000|2022-06-19 22:49:10|160271.3|159929.3|160269.5|159927.5|160271.3|159929.3|160269.5|159927.5|3
1655678960000|2022-06-19 22:49:20|160259.7|159917.7|160287.5|159945.5|160287.5|159945.5|160252.5|159910.5|6
1655678970000|2022-06-19 22:49:30|160289.5|159947.5|160272.8|159930.8|160289.5|159947.5|160272.8|159930.8|2
1655678980000|2022-06-19 22:49:40|160281.9|159939.9|160266.9|159924.9|160285.8|159943.8|160266.9|159924.9|10
1655678990000|2022-06-19 22:49:50|160265.2|159923.2|160264.6|159922.6|160267.1|159925.1|160260.9|159918.9|4
1655679000000|2022-06-19 22:50:00|160266.8|159924.8|160266.8|159924.8|160266.8|159924.8|160266.8|159924.8|1
1655679010000|2022-06-19 22:50:10|160247.1|159905.1|160274.2|159932.2|160280.9|159938.9|160247.1|159905.1|3
1655679020000|2022-06-19 22:50:20|160291.6|159949.6|160224.3|159882.3|160291.6|159949.6|160224.3|159882.3|4
1655679030000|2022-06-19 22:50:30|160295.3|159953.3|160238.9|159896.9|160295.3|159953.3|160238.9|159896.9|5
1655679040000|2022-06-19 22:50:40|160242.5|159900.5|160243.2|159901.2|160254.7|159912.7|160241.6|159899.6|5
1655679050000|2022-06-19 22:50:50|160240.7|159898.7|160281|159939|160291|159949|160240.7|159898.7|4
1655679060000|2022-06-19 22:51:00|160283.3|159941.3|160258.2|159916.2|160283.3|159941.3|160255.9|159913.9|3
1655679070000|2022-06-19 22:51:10|160260.2|159918.2|160290|159948|160297.4|159955.4|160240|159898|4
1655679080000|2022-06-19 22:51:20|160292.1|159950.1|160290|159948|160292.1|159950.1|160290|159948|2
1655679090000|2022-06-19 22:51:30|160297.4|159955.4|160223.3|159881.3|160297.4|159955.4|160223.3|159881.3|3
1655679100000|2022-06-19 22:51:40|160216.2|159874.2|160194.9|159852.9|160216.2|159874.2|160194.9|159852.9|2
1655679120000|2022-06-19 22:52:00|160295.6|159953.6|160283.3|159941.3|160295.6|159953.6|160283.3|159941.3|3
1655679130000|2022-06-19 22:52:10|160275.9|159933.9|160243.1|159901.1|160275.9|159933.9|160240|159898|5
1655679140000|2022-06-19 22:52:20|160292.7|159950.7|160281.3|159939.3|160292.7|159950.7|160279.9|159937.9|4
1655679150000|2022-06-19 22:52:30|160283.6|159941.6|160266.5|159924.5|160283.6|159941.6|160266.5|159924.5|6
1655679160000|2022-06-19 22:52:40|160267.7|159925.7|160286|159944|160292.6|159950.6|160267.7|159925.7|3
1655679170000|2022-06-19 22:52:50|160278.8|159936.8|160292.3|159950.3|160292.3|159950.3|160278.8|159936.8|2
1655679180000|2022-06-19 22:53:00|160290.2|159948.2|160290.2|159948.2|160297.5|159955.5|160290.2|159948.2|3
1655679190000|2022-06-19 22:53:10|160281.9|159939.9|160281.9|159939.9|160281.9|159939.9|160281.9|159939.9|1
1655679200000|2022-06-19 22:53:20|160280.8|159938.8|160244.6|159902.6|160280.8|159938.8|160244.6|159902.6|2
1655679210000|2022-06-19 22:53:30|160236.2|159894.2|160277.6|159935.6|160295.4|159953.4|160236.2|159894.2|4
1655679220000|2022-06-19 22:53:40|160279.3|159937.3|160254.6|159912.6|160279.3|159937.3|160254.6|159912.6|3
1655679230000|2022-06-19 22:53:50|160258|159916|160273.5|159931.5|160279.1|159937.1|160258|159916|3
1655679240000|2022-06-19 22:54:00|160289.1|159947.1|160291.3|159949.3|160291.3|159949.3|160289.1|159947.1|2
1655679250000|2022-06-19 22:54:10|160289.1|159947.1|160292.9|159950.9|160295.1|159953.1|160289.1|159947.1|3
1655679260000|2022-06-19 22:54:20|160278.9|159936.9|160248.3|159906.3|160278.9|159936.9|160215.1|159873.1|5
1655679270000|2022-06-19 22:54:30|160239.9|159897.9|160277.3|159935.3|160291.4|159949.4|160239.9|159897.9|5
1655679280000|2022-06-19 22:54:40|160275.6|159933.6|160258.2|159916.2|160279.2|159937.2|160254.8|159912.8|4
1655679290000|2022-06-19 22:54:50|160262.5|159920.5|160273.7|159931.7|160286.3|159944.3|160225.4|159883.4|4
1655679300000|2022-06-19 22:55:00|160258.7|159916.7|160259.1|159917.1|160259.1|159917.1|160258.7|159916.7|2
1655679310000|2022-06-19 22:55:10|160270.3|159928.3|160271.3|159929.3|160284.7|159942.7|160270.3|159928.3|6
1655679320000|2022-06-19 22:55:20|160270.6|159928.6|160268.2|159926.2|160270.6|159928.6|160267.2|159925.2|3
1655679330000|2022-06-19 22:55:30|160269.4|159927.4|160285.9|159943.9|160291.7|159949.7|160257|159915|4
1655679340000|2022-06-19 22:55:40|160279.2|159937.2|160289.4|159947.4|160289.4|159947.4|160279.2|159937.2|2
1655679350000|2022-06-19 22:55:50|160297.1|159955.1|160289.4|159947.4|160297.1|159955.1|160289.4|159947.4|2
1655679360000|2022-06-19 22:56:00|160280.5|159938.5|160252|159910|160280.5|159938.5|160248.5|159906.5|3
1655679370000|2022-06-19 22:56:10|160254.6|159912.6|160248.5|159906.5|160254.6|159912.6|160241.7|159899.7|6
1655679380000|2022-06-19 22:56:20|160292.5|159950.5|160285.1|159943.1|160292.5|159950.5|160285.1|159943.1|3
1655679390000|2022-06-19 22:56:30|160279.2|159937.2|160289.4|159947.4|160289.4|159947.4|160279.2|159937.2|2
1655679400000|2022-06-19 22:56:40|160291.6|159949.6|160289.4|159947.4|160297.1|159955.1|160289.4|159947.4|3
1655679410000|2022-06-19 22:56:50|160280.5|159938.5|160280.5|159938.5|160280.5|159938.5|160280.5|159938.5|1
1655679420000|2022-06-19 22:57:00|160250|159908|160253.5|159911.5|160253.5|159911.5|160250|159908|2
1655679430000|2022-06-19 22:57:10|160246.7|159904.7|160291.6|159949.6|160297.1|159955.1|160244|159902|5
1655679440000|2022-06-19 22:57:20|160289.4|159947.4|160289.4|159947.4|160291.6|159949.6|160289.4|159947.4|3
1655679450000|2022-06-19 22:57:30|160295.3|159953.3|160246|159904|160295.3|159953.3|160246|159904|3
1655679460000|2022-06-19 22:57:40|160258.4|159916.4|160258.4|159916.4|160258.4|159916.4|160258.4|159916.4|1
1655679470000|2022-06-19 22:57:50|160262.5|159920.5|160291.6|159949.6|160297.1|159955.1|160262.5|159920.5|3
1655679480000|2022-06-19 22:58:00|160271.8|159929.8|160215.5|159873.5|160271.8|159929.8|160215.5|159873.5|4
1655679490000|2022-06-19 22:58:10|160297.1|159955.1|160289.4|159947.4|160297.1|159955.1|160289.4|159947.4|2
1655679500000|2022-06-19 22:58:20|160291.6|159949.6|160273.8|159931.8|160291.6|159949.6|160254.7|159912.7|5
1655679510000|2022-06-19 22:58:30|160268.7|159926.7|160252.5|159910.5|160268.7|159926.7|160252.5|159910.5|2
1655679520000|2022-06-19 22:58:40|160297.6|159955.6|160280.6|159938.6|160297.6|159955.6|160280.6|159938.6|3
1655679530000|2022-06-19 22:58:50|160279|159937|160246.3|159904.3|160279|159937|160246.3|159904.3|4
1655679540000|2022-06-19 22:59:00|160242.4|159900.4|160276.9|159934.9|160295|159953|160242.4|159900.4|6
1655679550000|2022-06-19 22:59:10|160277.1|159935.1|160269.3|159927.3|160277.1|159935.1|160269.3|159927.3|4
1655679560000|2022-06-19 22:59:20|160288.1|159946.1|160281.5|159939.5|160288.1|159946.1|160281.5|159939.5|3
1655679570000|2022-06-19 22:59:30|160297.2|159955.2|160293.5|159951.5|160297.2|159955.2|160293.5|159951.5|2
1655679580000|2022-06-19 22:59:40|160284.9|159942.9|160284.9|159942.9|160284.9|159942.9|160284.9|159942.9|1
1655679590000|2022-06-19 22:59:50|160245.8|159903.8|160262.3|159920.3|160292.3|159950.3|160237.2|159895.2|5
1655679600000|2022-06-19 23:00:00|160284.8|159942.8|160288.1|159946.1|160288.1|159946.1|160276.1|159934.1|11
1655679610000|2022-06-19 23:00:10|160278.1|159936.1|160274.1|159932.1|160282.8|159940.8|160272.8|159930.8|15
1655679620000|2022-06-19 23:00:20|160273.7|159931.7|160273.9|159931.9|160280.6|159938.6|160267.3|159925.3|16
1655679630000|2022-06-19 23:00:30|160267|159925|160276.7|159934.7|160287.8|159945.8|160267|159925|18
1655679640000|2022-06-19 23:00:40|160275.9|159933.9|160290.7|159948.7|160291.2|159949.2|160275.8|159933.8|15
1655679650000|2022-06-19 23:00:50|160283.3|159941.3|160263.1|159921.1|160290.6|159948.6|160263.1|159921.1|14
1655679660000|2022-06-19 23:01:00|160261.7|159919.7|160261.7|159919.7|160280.8|159938.8|160260.5|159918.5|16
1655679670000|2022-06-19 23:01:10|160272.6|159930.6|160268.3|159926.3|160276.6|159934.6|160263.6|159921.6|18
1655679680000|2022-06-19 23:01:20|160273.3|159931.3|160277.3|159935.3|160277.3|159935.3|160268.3|159926.3|7
1655679690000|2022-06-19 23:01:30|160279.1|159937.1|160272.7|159930.7|160279.1|159937.1|160267.7|159925.7|4
1655679700000|2022-06-19 23:01:40|160280.7|159938.7|160233.7|159891.7|160280.7|159938.7|160223.6|159881.6|22
1655679710000|2022-06-19 23:01:50|160233.8|159891.8|160237.5|159895.5|160262|159920|160219.2|159877.2|28
1655679720000|2022-06-19 23:02:00|160241.4|159899.4|160235.3|159893.3|160267.3|159925.3|160222|159880|9
1655679730000|2022-06-19 23:02:10|160228.3|159886.3|160248.4|159906.4|160248.4|159906.4|160228.3|159886.3|5
1655679740000|2022-06-19 23:02:20|160241.3|159899.3|160246|159904|160248.4|159906.4|160232.2|159890.2|8
1655679750000|2022-06-19 23:02:30|160249.8|159907.8|160211.1|159869.1|160289|159947|160211.1|159869.1|22
1655679760000|2022-06-19 23:02:40|160212.2|159870.2|160205.1|159863.1|160252.2|159910.2|160205.1|159863.1|30
1655679770000|2022-06-19 23:02:50|160206.5|159864.5|160205.1|159863.1|160210|159868|160205.1|159863.1|11
1655679780000|2022-06-19 23:03:00|160208.4|159866.4|160215.5|159873.5|160221.5|159879.5|160208.4|159866.4|21
1655679790000|2022-06-19 23:03:10|160214.9|159872.9|160215.4|159873.4|160217.4|159875.4|160214.4|159872.4|18
1655679800000|2022-06-19 23:03:20|160215.7|159873.7|160220|159878|160222.8|159880.8|160213.8|159871.8|18
1655679810000|2022-06-19 23:03:30|160219|159877|160201|159859|160223.9|159881.9|160201|159859|19
1655679820000|2022-06-19 23:03:40|160203.1|159861.1|160213.1|159871.1|160218.2|159876.2|160202.8|159860.8|8
1655679830000|2022-06-19 23:03:50|160216.2|159874.2|160218|159876|160218.3|159876.3|160216.2|159874.2|3
1655679840000|2022-06-19 23:04:00|160218.5|159876.5|160222|159880|160223.4|159881.4|160218.5|159876.5|5
1655679850000|2022-06-19 23:04:10|160222.6|159880.6|160207.6|159865.6|160222.6|159880.6|160187.1|159845.1|5
1655679860000|2022-06-19 23:04:20|160222.6|159880.6|160211.7|159869.7|160223.2|159881.2|160211.7|159869.7|9
1655679870000|2022-06-19 23:04:30|160221.9|159879.9|160211.3|159869.3|160221.9|159879.9|160208.7|159866.7|9
1655679880000|2022-06-19 23:04:40|160219.7|159877.7|160200.2|159858.2|160219.8|159877.8|160186.6|159844.6|5
1655679890000|2022-06-19 23:04:50|160198.7|159856.7|160205.8|159863.8|160224.2|159882.2|160198.7|159856.7|6
1655679900000|2022-06-19 23:05:00|160212.3|159870.3|160224.8|159882.8|160224.8|159882.8|160212.3|159870.3|9
1655679910000|2022-06-19 23:05:10|160220.3|159878.3|160211.5|159869.5|160220.3|159878.3|160206.8|159864.8|5
1655679920000|2022-06-19 23:05:20|160206.6|159864.6|160223.2|159881.2|160223.2|159881.2|160200.2|159858.2|7
1655679930000|2022-06-19 23:05:30|160192.5|159850.5|160237.6|159895.6|160249|159907|160192.5|159850.5|16
1655679940000|2022-06-19 23:05:40|160239.8|159897.8|160247.3|159905.3|160247.3|159905.3|160239.8|159897.8|15
1655679950000|2022-06-19 23:05:50|160249|159907|160254.5|159912.5|160256.8|159914.8|160246.8|159904.8|14
1655679960000|2022-06-19 23:06:00|160256|159914|160255.5|159913.5|160265.8|159923.8|160250.1|159908.1|16
1655679970000|2022-06-19 23:06:10|160284.4|159942.4|160241.6|159899.6|160298.4|159956.4|160241.6|159899.6|13
1655679980000|2022-06-19 23:06:20|160241.5|159899.5|160249.7|159907.7|160260.9|159918.9|160241.5|159899.5|9
1655679990000|2022-06-19 23:06:30|160252.5|159910.5|160197.2|159855.2|160252.7|159910.7|160189.8|159847.8|9
1655680000000|2022-06-19 23:06:40|160200.6|159858.6|160226.9|159884.9|160228.3|159886.3|160184.8|159842.8|11
1655680010000|2022-06-19 23:06:50|160235.4|159893.4|160242.2|159900.2|160243|159901|160235|159893|10
1655680020000|2022-06-19 23:07:00|160242.7|159900.7|160221.3|159879.3|160242.7|159900.7|160208|159866|11
1655680030000|2022-06-19 23:07:10|160223.2|159881.2|160237.5|159895.5|160237.7|159895.7|160213.9|159871.9|10
1655680040000|2022-06-19 23:07:20|160232.2|159890.2|160209.7|159867.7|160237.5|159895.5|160209.7|159867.7|6
1655680050000|2022-06-19 23:07:30|160217.9|159875.9|160217.7|159875.7|160224.4|159882.4|160212.4|159870.4|5
1655680060000|2022-06-19 23:07:40|160224.4|159882.4|160229.9|159887.9|160229.9|159887.9|160171.5|159829.5|13
1655680070000|2022-06-19 23:07:50|160221.5|159879.5|160220.8|159878.8|160221.5|159879.5|160220.8|159878.8|7
1655680080000|2022-06-19 23:08:00|160221.3|159879.3|160207.2|159865.2|160221.6|159879.6|160207.2|159865.2|11
1655680090000|2022-06-19 23:08:10|160213.9|159871.9|160241.6|159899.6|160241.6|159899.6|160211.2|159869.2|14
1655680100000|2022-06-19 23:08:20|160274.4|159932.4|160252.6|159910.6|160296.6|159954.6|160246.1|159904.1|13
1655680110000|2022-06-19 23:08:30|160259|159917|160214.9|159872.9|160259.3|159917.3|160189.8|159847.8|14
1655680120000|2022-06-19 23:08:40|160215.1|159873.1|160210.4|159868.4|160215.1|159873.1|160202.5|159860.5|11
1655680130000|2022-06-19 23:08:50|160210.8|159868.8|160201.8|159859.8|160210.8|159868.8|160196.5|159854.5|11
1655680140000|2022-06-19 23:09:00|160202.1|159860.1|160222.5|159880.5|160222.5|159880.5|160190.7|159848.7|10
1655680150000|2022-06-19 23:09:10|160202.4|159860.4|160216.2|159874.2|160217.8|159875.8|160197.7|159855.7|11
1655680160000|2022-06-19 23:09:20|160215.3|159873.3|160203.2|159861.2|160223.5|159881.5|160187.9|159845.9|11
1655680170000|2022-06-19 23:09:30|160195.3|159853.3|160247.8|159905.8|160247.8|159905.8|160195.3|159853.3|18
1655680180000|2022-06-19 23:09:40|160251|159909|160260.1|159918.1|160262.9|159920.9|160251|159909|12
1655680190000|2022-06-19 23:09:50|160261.2|159919.2|160240.5|159898.5|160261.5|159919.5|160238|159896|14
1655680200000|2022-06-19 23:10:00|160241|159899|160244.8|159902.8|160244.8|159902.8|160236.3|159894.3|15
1655680210000|2022-06-19 23:10:10|160247.2|159905.2|160244.8|159902.8|160259.2|159917.2|160244.8|159902.8|11
1655680220000|2022-06-19 23:10:20|160244.7|159902.7|160242.5|159900.5|160248.5|159906.5|160227.2|159885.2|15
1655680230000|2022-06-19 23:10:30|160234.1|159892.1|160248.3|159906.3|160248.3|159906.3|160228.2|159886.2|12
1655680240000|2022-06-19 23:10:40|160250.4|159908.4|160240.7|159898.7|160250.8|159908.8|160235.5|159893.5|8
1655680250000|2022-06-19 23:10:50|160244.2|159902.2|160256.4|159914.4|160256.4|159914.4|160242.6|159900.6|8
1655680260000|2022-06-19 23:11:00|160231.7|159889.7|160248.3|159906.3|160261.9|159919.9|160231.7|159889.7|9
1655680270000|2022-06-19 23:11:10|160231.9|159889.9|160243.4|159901.4|160254.6|159912.6|160207|159865|11
1655680280000|2022-06-19 23:11:20|160260|159918|160236.6|159894.6|160260|159918|160231.1|159889.1|14
1655680290000|2022-06-19 23:11:30|160236.8|159894.8|160231.1|159889.1|160236.8|159894.8|160225.1|159883.1|12
1655680300000|2022-06-19 23:11:40|160233.6|159891.6|160220.7|159878.7|160233.6|159891.6|160213.7|159871.7|14
1655680310000|2022-06-19 23:11:50|160220.3|159878.3|160245.5|159903.5|160246.1|159904.1|160220.3|159878.3|14
1655680320000|2022-06-19 23:12:00|160216.8|159874.8|160220.4|159878.4|160233.9|159891.9|160216.8|159874.8|9
1655680330000|2022-06-19 23:12:10|160232.7|159890.7|160225.6|159883.6|160241.4|159899.4|160214.6|159872.6|12
1655680340000|2022-06-19 23:12:20|160229.9|159887.9|160229.2|159887.2|160229.9|159887.9|160229.2|159887.2|7
1655680350000|2022-06-19 23:12:30|160229.3|159887.3|160230.8|159888.8|160230.8|159888.8|160216|159874|7
1655680360000|2022-06-19 23:12:40|160230.5|159888.5|160214.5|159872.5|160232.6|159890.6|160210.5|159868.5|9
1655680370000|2022-06-19 23:12:50|160222.4|159880.4|160244.2|159902.2|160244.2|159902.2|160221.5|159879.5|8
1655680380000|2022-06-19 23:13:00|160212.5|159870.5|160225|159883|160225|159883|160212.5|159870.5|6
1655680390000|2022-06-19 23:13:10|160226.5|159884.5|160235.2|159893.2|160235.2|159893.2|160216.6|159874.6|6
1655680400000|2022-06-19 23:13:20|160229.3|159887.3|160235.5|159893.5|160235.5|159893.5|160228.1|159886.1|8
1655680410000|2022-06-19 23:13:30|160237|159895|160234|159892|160237.8|159895.8|160230.8|159888.8|7
1655680420000|2022-06-19 23:13:40|160235.4|159893.4|160209|159867|160238.9|159896.9|160209|159867|7
1655680430000|2022-06-19 23:13:50|160217.2|159875.2|160245.1|159903.1|160245.1|159903.1|160217.2|159875.2|5
1655680440000|2022-06-19 23:14:00|160229.9|159887.9|160233.1|159891.1|160235.9|159893.9|160222.2|159880.2|9
1655680450000|2022-06-19 23:14:10|160238.6|159896.6|160238.8|159896.8|160238.8|159896.8|160238.6|159896.6|2
1655680460000|2022-06-19 23:14:20|160239|159897|160229.4|159887.4|160244.1|159902.1|160227|159885|7
1655680470000|2022-06-19 23:14:30|160237.2|159895.2|160229.4|159887.4|160242.5|159900.5|160228.5|159886.5|9
1655680480000|2022-06-19 23:14:40|160234.5|159892.5|160234.1|159892.1|160243|159901|160234.1|159892.1|6
1655680490000|2022-06-19 23:14:50|160237.2|159895.2|160238.7|159896.7|160238.7|159896.7|160237.2|159895.2|3
1655680500000|2022-06-19 23:15:00|160255.7|159913.7|160229.9|159887.9|160255.7|159913.7|160206.8|159864.8|7
1655680510000|2022-06-19 23:15:10|160239.7|159897.7|160232.9|159890.9|160239.9|159897.9|160221|159879|8
1655680520000|2022-06-19 23:15:20|160234|159892|160233.4|159891.4|160237.1|159895.1|160224.3|159882.3|8
1655680530000|2022-06-19 23:15:30|160226|159884|160236.1|159894.1|160236.1|159894.1|160226|159884|5
1655680540000|2022-06-19 23:15:40|160230.1|159888.1|160242.7|159900.7|160242.7|159900.7|160230.1|159888.1|5
1655680550000|2022-06-19 23:15:50|160241.7|159899.7|160234.2|159892.2|160241.9|159899.9|160227.2|159885.2|4
1655680560000|2022-06-19 23:16:00|160244.2|159902.2|160226.3|159884.3|160244.2|159902.2|160226.2|159884.2|3
1655680570000|2022-06-19 23:16:10|160215|159873|160243.9|159901.9|160243.9|159901.9|160215|159873|5
1655680580000|2022-06-19 23:16:20|160216.6|159874.6|160213.1|159871.1|160228.3|159886.3|160213|159871|5
1655680590000|2022-06-19 23:16:30|160227.4|159885.4|160227|159885|160227.4|159885.4|160227|159885|2
1655680600000|2022-06-19 23:16:40|160215.4|159873.4|160229.7|159887.7|160240.2|159898.2|160215.1|159873.1|4
1655680610000|2022-06-19 23:16:50|160226.8|159884.8|160213.2|159871.2|160251.8|159909.8|160213|159871|9
1655680620000|2022-06-19 23:17:00|160223.5|159881.5|160236.8|159894.8|160247.8|159905.8|160210.4|159868.4|11
1655680630000|2022-06-19 23:17:10|160236.5|159894.5|160233.2|159891.2|160241.6|159899.6|160233.2|159891.2|9
1655680640000|2022-06-19 23:17:20|160232.3|159890.3|160227.1|159885.1|160233.7|159891.7|160227|159885|7
1655680650000|2022-06-19 23:17:30|160223.7|159881.7|160225.7|159883.7|160230.1|159888.1|160222.8|159880.8|5
1655680660000|2022-06-19 23:17:40|160227.9|159885.9|160214.9|159872.9|160227.9|159885.9|160214.9|159872.9|5
1655680670000|2022-06-19 23:17:50|160217.1|159875.1|160222.7|159880.7|160230.2|159888.2|160178.5|159836.5|8
1655680680000|2022-06-19 23:18:00|160213.1|159871.1|160221.3|159879.3|160227.4|159885.4|160213.1|159871.1|11
1655680690000|2022-06-19 23:18:10|160227.5|159885.5|160228|159886|160228.1|159886.1|160222.1|159880.1|6
1655680700000|2022-06-19 23:18:20|160224.4|159882.4|160225.8|159883.8|160230|159888|160221.1|159879.1|5
1655680710000|2022-06-19 23:18:30|160226.2|159884.2|160230.8|159888.8|160230.8|159888.8|160226.2|159884.2|2
1655680720000|2022-06-19 23:18:40|160226.3|159884.3|160249.6|159907.6|160256.7|159914.7|160219.2|159877.2|8
1655680730000|2022-06-19 23:18:50|160250.3|159908.3|160235.1|159893.1|160250.9|159908.9|160222.4|159880.4|4
1655680740000|2022-06-19 23:19:00|160223.3|159881.3|160219.8|159877.8|160231.8|159889.8|160219.8|159877.8|9
1655680750000|2022-06-19 23:19:10|160221.3|159879.3|160226.8|159884.8|160227.5|159885.5|160221.3|159879.3|6
1655680760000|2022-06-19 23:19:20|160219|159877|160223|159881|160226.9|159884.9|160164|159822|10
1655680770000|2022-06-19 23:19:30|160213.1|159871.1|160232|159890|160232.3|159890.3|160213.1|159871.1|4
1655680780000|2022-06-19 23:19:40|160205.2|159863.2|160259.6|159917.6|160259.9|159917.9|160205.2|159863.2|8
1655680790000|2022-06-19 23:19:50|160239.7|159897.7|160241.6|159899.6|160241.6|159899.6|160236.4|159894.4|5
1655680800000|2022-06-19 23:20:00|160241.7|159899.7|160254.9|159912.9|160254.9|159912.9|160223.7|159881.7|14
1655680810000|2022-06-19 23:20:10|160257|159915|160232|159890|160257|159915|160229.9|159887.9|9
1655680820000|2022-06-19 23:20:20|160232.6|159890.6|160236.9|159894.9|160236.9|159894.9|160225.5|159883.5|7
1655680830000|2022-06-19 23:20:30|160254.4|159912.4|160243|159901|160254.4|159912.4|160237.7|159895.7|11
1655680840000|2022-06-19 23:20:40|160242.6|159900.6|160236.1|159894.1|160252.7|159910.7|160227.8|159885.8|9
1655680850000|2022-06-19 23:20:50|160232.8|159890.8|160217.6|159875.6|160236.2|159894.2|160217.6|159875.6|5
1655680860000|2022-06-19 23:21:00|160215.9|159873.9|160218.5|159876.5|160221.2|159879.2|160213.4|159871.4|9
1655680870000|2022-06-19 23:21:10|160218.1|159876.1|160220.3|159878.3|160223.2|159881.2|160217.3|159875.3|8
1655680880000|2022-06-19 23:21:20|160216.9|159874.9|160211.7|159869.7|160262.8|159920.8|160209.1|159867.1|8
1655680890000|2022-06-19 23:21:30|160205.4|159863.4|160231.3|159889.3|160231.3|159889.3|160205.4|159863.4|4
1655680900000|2022-06-19 23:21:40|160179.9|159837.9|160226.2|159884.2|160226.2|159884.2|160179.9|159837.9|7
1655680910000|2022-06-19 23:21:50|160227.9|159885.9|160229.7|159887.7|160229.7|159887.7|160214.2|159872.2|12
1655680920000|2022-06-19 23:22:00|160224.3|159882.3|160223|159881|160239.1|159897.1|160215.1|159873.1|10
1655680930000|2022-06-19 23:22:10|160224.5|159882.5|160220.7|159878.7|160224.9|159882.9|160217.4|159875.4|5
1655680940000|2022-06-19 23:22:20|160214.9|159872.9|160224.4|159882.4|160224.4|159882.4|160209.8|159867.8|5
1655680950000|2022-06-19 23:22:30|160220.1|159878.1|160231.3|159889.3|160231.3|159889.3|160216.9|159874.9|8
1655680960000|2022-06-19 23:22:40|160221.5|159879.5|160245.9|159903.9|160245.9|159903.9|160211.1|159869.1|15
1655680970000|2022-06-19 23:22:50|160245.8|159903.8|160225.8|159883.8|160245.8|159903.8|160213.9|159871.9|5
1655680980000|2022-06-19 23:23:00|160235.5|159893.5|160232.2|159890.2|160235.5|159893.5|160228.9|159886.9|5
1655680990000|2022-06-19 23:23:10|160233.5|159891.5|160232.6|159890.6|160249.7|159907.7|160225.1|159883.1|12
1655681000000|2022-06-19 23:23:20|160234.8|159892.8|160231.2|159889.2|160246.2|159904.2|160227.3|159885.3|13
1655681010000|2022-06-19 23:23:30|160228.6|159886.6|160236.8|159894.8|160267.8|159925.8|160228.6|159886.6|18
1655681020000|2022-06-19 23:23:40|160245.5|159903.5|160304.3|159962.3|160317.1|159975.1|160245.5|159903.5|17
1655681030000|2022-06-19 23:23:50|160306.6|159964.6|160299.9|159957.9|160317.3|159975.3|160297.1|159955.1|12
1655681040000|2022-06-19 23:24:00|160303.7|159961.7|160349.1|160007.1|160349.1|160007.1|160299.2|159957.2|10
1655681050000|2022-06-19 23:24:10|160349.6|160007.6|160289.7|159947.7|160350.3|160008.3|160289.7|159947.7|8
1655681060000|2022-06-19 23:24:20|160302.3|159960.3|160296|159954|160323|159981|160296|159954|7
1655681070000|2022-06-19 23:24:30|160311.8|159969.8|160340.5|159998.5|160340.5|159998.5|160311.8|159969.8|6
1655681080000|2022-06-19 23:24:40|160357.9|160015.9|160305.1|159963.1|160357.9|160015.9|160305.1|159963.1|11
1655681090000|2022-06-19 23:24:50|160313.9|159971.9|160311.3|159969.3|160327.7|159985.7|160311.3|159969.3|10
1655681100000|2022-06-19 23:25:00|160310.3|159968.3|160316|159974|160316|159974|160303.9|159961.9|5
1655681110000|2022-06-19 23:25:10|160319.5|159977.5|160316.6|159974.6|160325.8|159983.8|160312.3|159970.3|12
1655681120000|2022-06-19 23:25:20|160316.5|159974.5|160317.3|159975.3|160317.3|159975.3|160316.5|159974.5|4
1655681130000|2022-06-19 23:25:30|160317.6|159975.6|160316.7|159974.7|160327.5|159985.5|160316.7|159974.7|8
1655681140000|2022-06-19 23:25:40|160318.8|159976.8|160224.4|159882.4|160322.1|159980.1|160214.2|159872.2|15
1655681150000|2022-06-19 23:25:50|160229.3|159887.3|160223.4|159881.4|160229.3|159887.3|160213.7|159871.7|8
1655681160000|2022-06-19 23:26:00|160221.1|159879.1|160231.8|159889.8|160231.8|159889.8|160221.1|159879.1|5
1655681170000|2022-06-19 23:26:10|160227.3|159885.3|160230.1|159888.1|160230.1|159888.1|160223.8|159881.8|6
1655681180000|2022-06-19 23:26:20|160229.9|159887.9|160229|159887|160229.9|159887.9|160220.3|159878.3|5
1655681190000|2022-06-19 23:26:30|160222.6|159880.6|160225.3|159883.3|160255.4|159913.4|160220.8|159878.8|8
1655681200000|2022-06-19 23:26:40|160221.3|159879.3|160244.3|159902.3|160244.3|159902.3|160156.9|159814.9|13
1655681210000|2022-06-19 23:26:50|160243.4|159901.4|160242.6|159900.6|160243.4|159901.4|160240.1|159898.1|9
1655681220000|2022-06-19 23:27:00|160228.3|159886.3|160233.3|159891.3|160234.2|159892.2|160228.3|159886.3|4
1655681230000|2022-06-19 23:27:10|160255|159913|160248.3|159906.3|160255|159913|160248.3|159906.3|2
1655681240000|2022-06-19 23:27:20|160247.7|159905.7|160300.7|159958.7|160313.2|159971.2|160233.3|159891.3|16
1655681250000|2022-06-19 23:27:30|160316|159974|160316.3|159974.3|160369.8|160027.8|160264.7|159922.7|20
1655681260000|2022-06-19 23:27:40|160316.1|159974.1|160296.1|159954.1|160317.4|159975.4|160296.1|159954.1|12
1655681270000|2022-06-19 23:27:50|160297.3|159955.3|160289.2|159947.2|160313|159971|160280.3|159938.3|11
1655681280000|2022-06-19 23:28:00|160292.7|159950.7|160294.8|159952.8|160312.9|159970.9|160291.8|159949.8|8
1655681290000|2022-06-19 23:28:10|160297|159955|160308.5|159966.5|160308.5|159966.5|160297|159955|2
1655681300000|2022-06-19 23:28:20|160308.7|159966.7|160306.3|159964.3|160385.6|160043.6|160306.3|159964.3|11
1655681310000|2022-06-19 23:28:30|160306.4|159964.4|160307|159965|160334.2|159992.2|160306.4|159964.4|14
1655681320000|2022-06-19 23:28:40|160311.7|159969.7|160300.5|159958.5|160311.7|159969.7|160292.1|159950.1|14
1655681330000|2022-06-19 23:28:50|160302.7|159960.7|160311.2|159969.2|160312.7|159970.7|160300.9|159958.9|8
1655681340000|2022-06-19 23:29:00|160318.9|159976.9|160329.4|159987.4|160329.4|159987.4|160312.1|159970.1|7
1655681350000|2022-06-19 23:29:10|160307.2|159965.2|160307.8|159965.8|160307.8|159965.8|160303.1|159961.1|7
1655681360000|2022-06-19 23:29:20|160306.1|159964.1|160326|159984|160326|159984|160299.6|159957.6|13
1655681370000|2022-06-19 23:29:30|160314.9|159972.9|160261.2|159919.2|160352.4|160010.4|160261.2|159919.2|15
1655681380000|2022-06-19 23:29:40|160355.7|160013.7|160324.2|159982.2|160355.7|160013.7|160315.6|159973.6|13
1655681390000|2022-06-19 23:29:50|160327.5|159985.5|160327|159985|160327.5|159985.5|160316.6|159974.6|7
1655681400000|2022-06-19 23:30:00|160324|159982|160330.3|159988.3|160356.9|160014.9|160274.6|159932.6|19
1655681410000|2022-06-19 23:30:10|160331.1|159989.1|160337.9|159995.9|160339|159997|160330.4|159988.4|9
1655681420000|2022-06-19 23:30:20|160340.5|159998.5|160332.9|159990.9|160341.7|159999.7|160332.9|159990.9|7
1655681430000|2022-06-19 23:30:30|160335.3|159993.3|160335.6|159993.6|160343.5|160001.5|160331.3|159989.3|8
1655681440000|2022-06-19 23:30:40|160340|159998|160318.2|159976.2|160340|159998|160308.4|159966.4|15
1655681450000|2022-06-19 23:30:50|160317.8|159975.8|160324.1|159982.1|160336.1|159994.1|160311.4|159969.4|15
1655681460000|2022-06-19 23:31:00|160321.3|159979.3|160320.9|159978.9|160321.3|159979.3|160320.3|159978.3|3
1655681470000|2022-06-19 23:31:10|160321.1|159979.1|160314.3|159972.3|160334.9|159992.9|160280|159938|20
1655681480000|2022-06-19 23:31:20|160316.7|159974.7|160310.3|159968.3|160321.7|159979.7|160309.4|159967.4|23
1655681490000|2022-06-19 23:31:30|160313.9|159971.9|160296.3|159954.3|160320.2|159978.2|160296.3|159954.3|19
1655681500000|2022-06-19 23:31:40|160287.5|159945.5|160282.2|159940.2|160294.1|159952.1|160282.2|159940.2|9
1655681510000|2022-06-19 23:31:50|160281.1|159939.1|160285.8|159943.8|160288.6|159946.6|160281.1|159939.1|6
1655681520000|2022-06-19 23:32:00|160295.3|159953.3|160305.5|159963.5|160318.1|159976.1|160289.4|159947.4|19
1655681530000|2022-06-19 23:32:10|160311.6|159969.6|160282.4|159940.4|160314.3|159972.3|160282.4|159940.4|18
1655681540000|2022-06-19 23:32:20|160290.1|159948.1|160285.4|159943.4|160291.5|159949.5|160285.4|159943.4|12
1655681550000|2022-06-19 23:32:30|160313.9|159971.9|160281.5|159939.5|160321.6|159979.6|160280.6|159938.6|24
1655681560000|2022-06-19 23:32:40|160281.6|159939.6|160288.4|159946.4|160296.8|159954.8|160281.6|159939.6|22
1655681570000|2022-06-19 23:32:50|160288.2|159946.2|160283|159941|160327.1|159985.1|160282.1|159940.1|20
1655681580000|2022-06-19 23:33:00|160291.5|159949.5|160289.7|159947.7|160341.7|159999.7|160285.6|159943.6|14
1655681590000|2022-06-19 23:33:10|160288.7|159946.7|160285.5|159943.5|160291|159949|160283.2|159941.2|17
1655681600000|2022-06-19 23:33:20|160277.7|159935.7|160285.3|159943.3|160304|159962|160261|159919|31
1655681610000|2022-06-19 23:33:30|160285|159943|160290.2|159948.2|160300.2|159958.2|160281.2|159939.2|25
1655681620000|2022-06-19 23:33:40|160289.8|159947.8|160287.4|159945.4|160300.4|159958.4|160284|159942|27
1655681630000|2022-06-19 23:33:50|160287.6|159945.6|160348|160006|160358.5|160016.5|160286.7|159944.7|30
1655681640000|2022-06-19 23:34:00|160325.7|159983.7|160342.3|160000.3|160342.3|160000.3|160323.5|159981.5|15
1655681650000|2022-06-19 23:34:10|160342.5|160000.5|160313.2|159971.2|160342.6|160000.6|160313.2|159971.2|9
1655681660000|2022-06-19 23:34:20|160318.1|159976.1|160317|159975|160335|159993|160317|159975|9
1655681670000|2022-06-19 23:34:30|160313.3|159971.3|160344.9|160002.9|160364.7|160022.7|160313.1|159971.1|21
1655681680000|2022-06-19 23:34:40|160317|159975|160287.3|159945.3|160389.3|160047.3|160287.3|159945.3|24
1655681690000|2022-06-19 23:34:50|160300|159958|160312.3|159970.3|160322.7|159980.7|160300|159958|11
1655681700000|2022-06-19 23:35:00|160312.5|159970.5|160327.1|159985.1|160343|160001|160312.5|159970.5|8
1655681710000|2022-06-19 23:35:10|160328.5|159986.5|160341.4|159999.4|160344.8|160002.8|160328.5|159986.5|7
1655681720000|2022-06-19 23:35:20|160348|160006|160351.8|160009.8|160371.6|160029.6|160348|160006|10
1655681730000|2022-06-19 23:35:30|160351.5|160009.5|160348.1|160006.1|160374.4|160032.4|160348.1|160006.1|14
1655681740000|2022-06-19 23:35:40|160340.8|159998.8|160279.1|159937.1|160374.9|160032.9|160266.5|159924.5|26
1655681750000|2022-06-19 23:35:50|160270.8|159928.8|160258.9|159916.9|160282.4|159940.4|160258.9|159916.9|18
1655681760000|2022-06-19 23:36:00|160260.4|159918.4|160252.4|159910.4|160263|159921|160252.4|159910.4|13
1655681770000|2022-06-19 23:36:10|160264.9|159922.9|160262|159920|160264.9|159922.9|160260.4|159918.4|10
1655681780000|2022-06-19 23:36:20|160260|159918|160262.3|159920.3|160262.3|159920.3|160260|159918|5
1655681790000|2022-06-19 23:36:30|160262|159920|160260.9|159918.9|160275.3|159933.3|160260.9|159918.9|11
1655681800000|2022-06-19 23:36:40|160261.2|159919.2|160272.6|159930.6|160319|159977|160254.3|159912.3|14
1655681810000|2022-06-19 23:36:50|160281|159939|160272|159930|160283.8|159941.8|160272|159930|31
1655681820000|2022-06-19 23:37:00|160273.1|159931.1|160277|159935|160311.8|159969.8|160273.1|159931.1|34
1655681830000|2022-06-19 23:37:10|160274.5|159932.5|160268.3|159926.3|160306.8|159964.8|160268.3|159926.3|26
1655681840000|2022-06-19 23:37:20|160279.4|159937.4|160283.4|159941.4|160284.7|159942.7|160272.9|159930.9|29
1655681850000|2022-06-19 23:37:30|160289.4|159947.4|160295|159953|160295.4|159953.4|160273.4|159931.4|28
1655681860000|2022-06-19 23:37:40|160300.3|159958.3|160281.3|159939.3|160365.1|160023.1|160280.9|159938.9|31
1655681870000|2022-06-19 23:37:50|160284.2|159942.2|160286.6|159944.6|160287|159945|160281.4|159939.4|22
1655681880000|2022-06-19 23:38:00|160284.6|159942.6|160296.9|159954.9|160297.3|159955.3|160283.3|159941.3|24
1655681890000|2022-06-19 23:38:10|160298.4|159956.4|160285.3|159943.3|160310.1|159968.1|160280|159938|23
1655681900000|2022-06-19 23:38:20|160292.2|159950.2|160307.1|159965.1|160307.1|159965.1|160291.8|159949.8|3
1655681910000|2022-06-19 23:38:30|160306.6|159964.6|160307.2|159965.2|160307.2|159965.2|160306.6|159964.6|2
1655681920000|2022-06-19 23:38:40|160311.4|159969.4|160310|159968|160317.3|159975.3|160285.4|159943.4|13
1655681930000|2022-06-19 23:38:50|160288.7|159946.7|160284.6|159942.6|160296.5|159954.5|160284.4|159942.4|17
1655681940000|2022-06-19 23:39:00|160288|159946|160288.4|159946.4|160294|159952|160285.4|159943.4|14
1655681950000|2022-06-19 23:39:10|160274.8|159932.8|160333.2|159991.2|160333.2|159991.2|160274.8|159932.8|18
1655681960000|2022-06-19 23:39:20|160343.6|160001.6|160309.4|159967.4|160344.6|160002.6|160299.7|159957.7|14
1655681970000|2022-06-19 23:39:30|160298.6|159956.6|160297.6|159955.6|160309|159967|160295.2|159953.2|7
1655681980000|2022-06-19 23:39:40|160295.9|159953.9|160338.6|159996.6|160355.5|160013.5|160293.7|159951.7|11
1655681990000|2022-06-19 23:39:50|160332.4|159990.4|160291.8|159949.8|160332.4|159990.4|160291.8|159949.8|10
1655682000000|2022-06-19 23:40:00|160292.2|159950.2|160286.5|159944.5|160310.8|159968.8|160282.2|159940.2|8
1655682010000|2022-06-19 23:40:10|160304.1|159962.1|160269.2|159927.2|160337.3|159995.3|160269.2|159927.2|24
1655682020000|2022-06-19 23:40:20|160316.7|159974.7|160324.4|159982.4|160332|159990|160300.7|159958.7|29
1655682030000|2022-06-19 23:40:30|160324.7|159982.7|160315.4|159973.4|160324.7|159982.7|160312.7|159970.7|13
1655682040000|2022-06-19 23:40:40|160317|159975|160313.9|159971.9|160321.3|159979.3|160313.7|159971.7|12
1655682050000|2022-06-19 23:40:50|160313.7|159971.7|160316.6|159974.6|160320|159978|160313.7|159971.7|11
1655682060000|2022-06-19 23:41:00|160316.9|159974.9|160321.2|159979.2|160321.2|159979.2|160316.9|159974.9|8
1655682070000|2022-06-19 23:41:10|160320.8|159978.8|160341.8|159999.8|160379.9|160037.9|160314.7|159972.7|13
1655682080000|2022-06-19 23:41:20|160357.8|160015.8|160326.1|159984.1|160357.8|160015.8|160315.9|159973.9|20
1655682090000|2022-06-19 23:41:30|160327.4|159985.4|160301.7|159959.7|160349.5|160007.5|160301.7|159959.7|9
1655682100000|2022-06-19 23:41:40|160303.5|159961.5|160324|159982|160324|159982|160303.5|159961.5|7
1655682110000|2022-06-19 23:41:50|160312.9|159970.9|160321.1|159979.1|160321.4|159979.4|160310.4|159968.4|7
1655682120000|2022-06-19 23:42:00|160306.3|159964.3|160270.8|159928.8|160314.7|159972.7|160270.8|159928.8|9
1655682130000|2022-06-19 23:42:10|160295|159953|160381.5|160039.5|160394.4|160052.4|160295|159953|12
1655682140000|2022-06-19 23:42:20|160381.6|160039.6|160381.7|160039.7|160385|160043|160349.5|160007.5|18
1655682150000|2022-06-19 23:42:30|160380.4|160038.4|160390.4|160048.4|160390.6|160048.6|160375.5|160033.5|14
1655682160000|2022-06-19 23:42:40|160390.5|160048.5|160386.9|160044.9|160390.9|160048.9|160375.1|160033.1|11
1655682170000|2022-06-19 23:42:50|160386.8|160044.8|160391.2|160049.2|160407.7|160065.7|160369.6|160027.6|12
1655682180000|2022-06-19 23:43:00|160391.6|160049.6|160391.5|160049.5|160400.8|160058.8|160388.2|160046.2|8
1655682190000|2022-06-19 23:43:10|160391.3|160049.3|160382.7|160040.7|160394.6|160052.6|160379.5|160037.5|11
1655682200000|2022-06-19 23:43:20|160385.2|160043.2|160385.7|160043.7|160385.7|160043.7|160379.7|160037.7|9
1655682210000|2022-06-19 23:43:30|160386.3|160044.3|160380.4|160038.4|160386.3|160044.3|160380.4|160038.4|9
1655682220000|2022-06-19 23:43:40|160382.6|160040.6|160386.5|160044.5|160391|160049|160382.6|160040.6|6
1655682230000|2022-06-19 23:43:50|160376.2|160034.2|160319.4|159977.4|160402.3|160060.3|160308.5|159966.5|26
1655682240000|2022-06-19 23:44:00|160319|159977|160315.9|159973.9|160339.3|159997.3|160309.3|159967.3|27
1655682250000|2022-06-19 23:44:10|160319.8|159977.8|160326.5|159984.5|160326.5|159984.5|160301.9|159959.9|9
1655682260000|2022-06-19 23:44:20|160304.5|159962.5|160317.2|159975.2|160326.6|159984.6|160304.5|159962.5|6
1655682270000|2022-06-19 23:44:30|160309.5|159967.5|160316.2|159974.2|160319|159977|160309.5|159967.5|8
1655682280000|2022-06-19 23:44:40|160303.9|159961.9|160334.7|159992.7|160334.7|159992.7|160301.7|159959.7|6
1655682290000|2022-06-19 23:44:50|160302.1|159960.1|160350.6|160008.6|160390.5|160048.5|160302.1|159960.1|27
1655682300000|2022-06-19 23:45:00|160343.7|160001.7|160350.5|160008.5|160352.5|160010.5|160342.1|160000.1|19
1655682310000|2022-06-19 23:45:10|160341|159999|160353.7|160011.7|160354.4|160012.4|160341|159999|7
1655682320000|2022-06-19 23:45:20|160344.7|160002.7|160352.5|160010.5|160352.8|160010.8|160339.1|159997.1|6
1655682330000|2022-06-19 23:45:30|160365.9|160023.9|160347.4|160005.4|160366.4|160024.4|160300.8|159958.8|14
1655682340000|2022-06-19 23:45:40|160338.7|159996.7|160363.5|160021.5|160399.5|160057.5|160317.3|159975.3|38
1655682350000|2022-06-19 23:45:50|160364|160022|160376.5|160034.5|160376.5|160034.5|160352|160010|20
1655682360000|2022-06-19 23:46:00|160378.6|160036.6|160384.4|160042.4|160384.4|160042.4|160378.6|160036.6|4
1655682370000|2022-06-19 23:46:10|160386.9|160044.9|160377.8|160035.8|160389.4|160047.4|160359.2|160017.2|7
1655682380000|2022-06-19 23:46:20|160394.4|160052.4|160402.3|160060.3|160406.8|160064.8|160393.8|160051.8|7
1655682390000|2022-06-19 23:46:30|160400.5|160058.5|160363.9|160021.9|160404.7|160062.7|160363.9|160021.9|12
1655682400000|2022-06-19 23:46:40|160363.7|160021.7|160343.7|160001.7|160396.2|160054.2|160333.7|159991.7|28
1655682410000|2022-06-19 23:46:50|160333.1|159991.1|160369.6|160027.6|160369.8|160027.8|160333.1|159991.1|16
1655682420000|2022-06-19 23:47:00|160364.7|160022.7|160377.4|160035.4|160384.7|160042.7|160364.5|160022.5|16
1655682430000|2022-06-19 23:47:10|160370.4|160028.4|160372.5|160030.5|160375.8|160033.8|160370.4|160028.4|8
1655682440000|2022-06-19 23:47:20|160372.4|160030.4|160372.3|160030.3|160383|160041|160368.4|160026.4|7
1655682450000|2022-06-19 23:47:30|160374.9|160032.9|160374.6|160032.6|160374.9|160032.9|160374.6|160032.6|5
1655682460000|2022-06-19 23:47:40|160367.2|160025.2|160389.1|160047.1|160394.1|160052.1|160367.2|160025.2|8
1655682470000|2022-06-19 23:47:50|160374.5|160032.5|160369.6|160027.6|160389.8|160047.8|160366.2|160024.2|7
1655682480000|2022-06-19 23:48:00|160371.9|160029.9|160384.3|160042.3|160384.3|160042.3|160368.6|160026.6|20
1655682490000|2022-06-19 23:48:10|160381.2|160039.2|160393.8|160051.8|160393.8|160051.8|160378.3|160036.3|10
1655682500000|2022-06-19 23:48:20|160390.2|160048.2|160370.3|160028.3|160390.2|160048.2|160365.4|160023.4|9
1655682510000|2022-06-19 23:48:30|160364.2|160022.2|160371.6|160029.6|160374.7|160032.7|160364.2|160022.2|5
1655682520000|2022-06-19 23:48:40|160376.2|160034.2|160378.3|160036.3|160383.8|160041.8|160376.2|160034.2|8
1655682530000|2022-06-19 23:48:50|160376.9|160034.9|160372.3|160030.3|160376.9|160034.9|160367.5|160025.5|6
1655682540000|2022-06-19 23:49:00|160382.9|160040.9|160375.4|160033.4|160402.7|160060.7|160375.2|160033.2|12
1655682550000|2022-06-19 23:49:10|160374.8|160032.8|160384.3|160042.3|160386.8|160044.8|160374.1|160032.1|7
1655682560000|2022-06-19 23:49:20|160377.1|160035.1|160426.8|160084.8|160429.7|160087.7|160375|160033|26
1655682570000|2022-06-19 23:49:30|160431.6|160089.6|160376.4|160034.4|160443|160101|160361.5|160019.5|28
1655682580000|2022-06-19 23:49:40|160381.1|160039.1|160377.2|160035.2|160384|160042|160377.2|160035.2|5
1655682590000|2022-06-19 23:49:50|160374.3|160032.3|160380.2|160038.2|160398.4|160056.4|160374.3|160032.3|7
1655682600000|2022-06-19 23:50:00|160381.2|160039.2|160370.9|160028.9|160382.6|160040.6|160281.2|159939.2|6
1655682610000|2022-06-19 23:50:10|160391.7|160049.7|160380.6|160038.6|160391.7|160049.7|160376.7|160034.7|20
1655682620000|2022-06-19 23:50:20|160378.8|160036.8|160381.1|160039.1|160383.3|160041.3|160377.5|160035.5|9
1655682630000|2022-06-19 23:50:30|160380.9|160038.9|160424|160082|160435.2|160093.2|160369.3|160027.3|20
1655682640000|2022-06-19 23:50:40|160415|160073|160429.4|160087.4|160433.5|160091.5|160414.6|160072.6|14
1655682650000|2022-06-19 23:50:50|160426.5|160084.5|160428.4|160086.4|160453.5|160111.5|160416.9|160074.9|19
1655682660000|2022-06-19 23:51:00|160426.4|160084.4|160433.7|160091.7|160435.5|160093.5|160402.4|160060.4|17
1655682670000|2022-06-19 23:51:10|160430.2|160088.2|160422.5|160080.5|160430.2|160088.2|160422.5|160080.5|10
1655682680000|2022-06-19 23:51:20|160425.2|160083.2|160425.2|160083.2|160425.4|160083.4|160425.2|160083.2|3
1655682690000|2022-06-19 23:51:30|160408.9|160066.9|160411.8|160069.8|160415.8|160073.8|160408.9|160066.9|8
1655682700000|2022-06-19 23:51:40|160411.6|160069.6|160428|160086|160429.3|160087.3|160410.5|160068.5|8
1655682710000|2022-06-19 23:51:50|160409.9|160067.9|160406.9|160064.9|160417.5|160075.5|160401.4|160059.4|10
1655682720000|2022-06-19 23:52:00|160404.3|160062.3|160417.3|160075.3|160420.6|160078.6|160404.3|160062.3|13
1655682730000|2022-06-19 23:52:10|160417.5|160075.5|160426.8|160084.8|160428.4|160086.4|160415.5|160073.5|12
1655682740000|2022-06-19 23:52:20|160424.8|160082.8|160425.2|160083.2|160429.8|160087.8|160424.7|160082.7|8
1655682750000|2022-06-19 23:52:30|160413|160071|160424|160082|160428.4|160086.4|160413|160071|10
1655682760000|2022-06-19 23:52:40|160423.8|160081.8|160430.6|160088.6|160447.8|160116.4|160413.3|160071.3|33
1655682770000|2022-06-19 23:52:50|160418.2|160076.2|160412.9|160070.9|160429.5|160087.5|160407.1|160065.1|14
1655682780000|2022-06-19 23:53:00|160416.1|160074.1|160416|160074|160427.1|160085.1|160408.8|160066.8|23
1655682790000|2022-06-19 23:53:10|160412.4|160070.4|160410.3|160068.3|160415.9|160073.9|160408.1|160066.1|12
1655682800000|2022-06-19 23:53:20|160431.2|160089.2|160432.9|160090.9|160436.2|160094.2|160426.8|160084.8|5
1655682810000|2022-06-19 23:53:30|160429.7|160087.7|160455.9|160113.9|160455.9|160113.9|160426.5|160084.5|25
1655682820000|2022-06-19 23:53:40|160454.4|160112.4|160442.6|160100.6|160456.9|160126.2|160434|160092|15
1655682830000|2022-06-19 23:53:50|160425.7|160083.7|160448.6|160106.6|160452.6|160110.6|160408.7|160066.7|14
1655682840000|2022-06-19 23:54:00|160423.5|160081.5|160422.9|160080.9|160439|160097|160422.4|160080.4|9
1655682850000|2022-06-19 23:54:10|160425|160083|160413|160071|160425|160083|160409.1|160067.1|15
1655682860000|2022-06-19 23:54:20|160407.1|160065.1|160420.4|160078.4|160420.4|160078.4|160407.1|160065.1|11
1655682870000|2022-06-19 23:54:30|160420.3|160078.3|160413.6|160071.6|160420.4|160078.4|160413.6|160071.6|13
1655682880000|2022-06-19 23:54:40|160413.2|160071.2|160411.4|160069.4|160415.9|160073.9|160411.1|160069.1|7
1655682890000|2022-06-19 23:54:50|160411.3|160069.3|160418.2|160076.2|160419.3|160077.3|160403.8|160061.8|7
1655682900000|2022-06-19 23:55:00|160426|160084|160426.9|160084.9|160430.5|160088.5|160414.6|160072.6|11
1655682910000|2022-06-19 23:55:10|160426.5|160084.5|160418.8|160076.8|160429.4|160087.4|160412.2|160070.2|12
1655682920000|2022-06-19 23:55:20|160405.5|160063.5|160410.7|160068.7|160416.4|160074.4|160405.5|160063.5|11
1655682930000|2022-06-19 23:55:30|160403.7|160061.7|160400.8|160058.8|160403.8|160061.8|160399.7|160057.7|7
1655682940000|2022-06-19 23:55:40|160401.7|160059.7|160429.5|160087.5|160432.4|160090.4|160401.7|160059.7|16
1655682950000|2022-06-19 23:55:50|160432.6|160090.6|160387.2|160045.2|160432.6|160090.6|160373.9|160031.9|25
1655682960000|2022-06-19 23:56:00|160383.5|160041.5|160389|160047|160389.1|160047.1|160380.2|160038.2|14
1655682970000|2022-06-19 23:56:10|160385.2|160043.2|160388.7|160046.7|160389.2|160047.2|160383.4|160041.4|11
1655682980000|2022-06-19 23:56:20|160408.8|160066.8|160385.6|160043.6|160408.8|160066.8|160385|160043|4
1655682990000|2022-06-19 23:56:30|160381.8|160039.8|160408.2|160066.2|160434.6|160092.6|160381.8|160039.8|20
1655683000000|2022-06-19 23:56:40|160388.7|160046.7|160307|159965|160388.7|160046.7|160299.9|159957.9|33
1655683010000|2022-06-19 23:56:50|160307.8|159965.8|160317.1|159975.1|160319.5|159977.5|160305.9|159963.9|15
1655683020000|2022-06-19 23:57:00|160306.9|159964.9|160319.7|159977.7|160324.9|159982.9|160306.9|159964.9|13
1655683030000|2022-06-19 23:57:10|160314.1|159972.1|160307.2|159965.2|160315.8|159973.8|160307.2|159965.2|5
1655683040000|2022-06-19 23:57:20|160329.5|159987.5|160324.2|159982.2|160333.1|159991.1|160324.2|159982.2|8
1655683050000|2022-06-19 23:57:30|160327.3|159985.3|160320.5|159978.5|160336.4|159994.4|160312.4|159970.4|13
1655683060000|2022-06-19 23:57:40|160318.6|159976.6|160314.8|159972.8|160318.6|159976.6|160306.1|159964.1|12
1655683070000|2022-06-19 23:57:50|160320|159978|160331.2|159989.2|160331.5|159989.5|160320|159978|13
1655683080000|2022-06-19 23:58:00|160331.3|159989.3|160307.2|159965.2|160334.1|159992.1|160307.2|159965.2|7
1655683090000|2022-06-19 23:58:10|160298.6|159956.6|160310.9|159968.9|160316.3|159974.3|160298.6|159956.6|12
1655683100000|2022-06-19 23:58:20|160316.1|159974.1|160321.7|159979.7|160339.7|159997.7|160308.9|159966.9|16
1655683110000|2022-06-19 23:58:30|160322.4|159980.4|160321.5|159979.5|160329.8|159987.8|160318.4|159976.4|12
1655683120000|2022-06-19 23:58:40|160323.8|159981.8|160335.5|159993.5|160341.4|159999.4|160296.5|159954.5|13
1655683130000|2022-06-19 23:58:50|160321|159979|160314|159972|160333.1|159991.1|160311.5|159969.5|18
1655683140000|2022-06-19 23:59:00|160303.3|159961.3|160313.8|159971.8|160332.8|159990.8|160303.3|159961.3|16
1655683150000|2022-06-19 23:59:10|160312.9|159970.9|160377.8|160035.8|160382.3|160040.3|160307.7|159965.7|19
1655683160000|2022-06-19 23:59:20|160359.6|160017.6|160356|160014|160382.1|160040.1|160342.6|160000.6|37
1655683170000|2022-06-19 23:59:30|160363.7|160021.7|160372.8|160030.8|160378.3|160036.3|160356.3|160014.3|16
1655683180000|2022-06-19 23:59:40|160375.8|160033.8|160384|160042|160384.1|160042.1|160371.9|160029.9|9
1655683190000|2022-06-19 23:59:50|160389.6|160047.6|160404.5|160062.5|160414.1|160072.1|160388.8|160046.8|13
1655683200000|2022-06-20 00:00:00|160404.6|160062.6|160425.7|160083.7|160463.4|160121.4|160391.2|160049.2|39
1655683210000|2022-06-20 00:00:10|160436.7|160094.7|160451.6|160109.6|160469.2|160127.2|160409.1|160067.1|30
1655683220000|2022-06-20 00:00:20|160436.9|160094.9|160439.2|160097.2|160455|160113|160431.5|160089.5|11
1655683230000|2022-06-20 00:00:30|160440.1|160098.1|160428.2|160086.2|160440.2|160098.2|160400.3|160058.3|24
1655683240000|2022-06-20 00:00:40|160433.1|160091.1|160435.8|160093.8|160435.8|160093.8|160427.2|160085.2|8
1655683250000|2022-06-20 00:00:50|160446.4|160104.4|160481.1|160139.1|160504.4|160162.4|160440.5|160098.5|32
1655683260000|2022-06-20 00:01:00|160483|160141|160476.5|160134.5|160503.2|160161.2|160420.9|160078.9|40
1655683270000|2022-06-20 00:01:10|160463.3|160121.3|160447.7|160105.7|160482.8|160140.8|160431.1|160089.1|40
1655683280000|2022-06-20 00:01:20|160445.5|160103.5|160438.9|160096.9|160457|160115|160438.9|160096.9|25
1655683290000|2022-06-20 00:01:30|160435.6|160093.6|160447.8|160105.8|160486.9|160144.9|160428.9|160086.9|26
1655683300000|2022-06-20 00:01:40|160445.1|160103.1|160439.8|160097.8|160450.9|160108.9|160439.7|160097.7|19
1655683310000|2022-06-20 00:01:50|160450.7|160108.7|160443.5|160101.5|160452|160110|160443.5|160101.5|7
1655683320000|2022-06-20 00:02:00|160440.8|160098.8|160434.1|160092.1|160501.1|160159.1|160423.3|160081.3|31
1655683330000|2022-06-20 00:02:10|160435.3|160093.3|160438.6|160096.6|160468.1|160126.1|160431.3|160089.3|18
1655683340000|2022-06-20 00:02:20|160436.8|160094.8|160434.6|160092.6|160436.9|160094.9|160434.6|160092.6|4
1655683350000|2022-06-20 00:02:30|160436.5|160094.5|160427.1|160085.1|160465.1|160123.1|160427.1|160085.1|9
1655683360000|2022-06-20 00:02:40|160427.2|160085.2|160434.8|160092.8|160434.8|160092.8|160408.3|160066.3|11
1655683370000|2022-06-20 00:02:50|160418.5|160076.5|160441.7|160099.7|160447.1|160105.1|160418.1|160076.1|15
1655683380000|2022-06-20 00:03:00|160426.9|160084.9|160459.4|160117.4|160461.1|160119.1|160426.9|160084.9|30
1655683390000|2022-06-20 00:03:10|160457.5|160115.5|160464.1|160122.1|160469.5|160127.5|160454.1|160112.1|36
1655683400000|2022-06-20 00:03:20|160465.4|160123.4|160463.6|160121.6|160477.2|160135.2|160458.8|160116.8|31
1655683410000|2022-06-20 00:03:30|160457.5|160115.5|160462.3|160120.3|160464.4|160122.4|160456|160114|23
1655683420000|2022-06-20 00:03:40|160462.7|160120.7|160465.7|160123.7|160474.6|160132.6|160425.4|160083.4|23
1655683430000|2022-06-20 00:03:50|160454.1|160112.1|160446.8|160104.8|160475.5|160133.5|160446.6|160104.6|18
1655683440000|2022-06-20 00:04:00|160456|160114|160455.4|160113.4|160459.8|160117.8|160449.7|160107.7|24
1655683450000|2022-06-20 00:04:10|160445.5|160103.5|160448.6|160106.6|160461.4|160119.4|160445.5|160103.5|18
1655683460000|2022-06-20 00:04:20|160446.6|160104.6|160450.5|160108.5|160451.7|160109.7|160446.6|160104.6|24
1655683470000|2022-06-20 00:04:30|160450.4|160108.4|160449.5|160107.5|160455.5|160116.3|160448|160106|30
1655683480000|2022-06-20 00:04:40|160439.7|160097.7|160481.7|160139.7|160481.7|160146.1|160437.7|160095.7|29
1655683490000|2022-06-20 00:04:50|160481.4|160139.4|160443.3|160101.3|160481.4|160139.4|160420.2|160078.2|33
1655683500000|2022-06-20 00:05:00|160442.4|160100.4|160433.1|160091.1|160444|160102|160425.8|160083.8|25
1655683510000|2022-06-20 00:05:10|160432.9|160090.9|160431.9|160089.9|160433|160091|160424.3|160082.3|21
1655683520000|2022-06-20 00:05:20|160427.5|160085.5|160432.6|160090.6|160439.9|160097.9|160427.5|160085.5|13
1655683530000|2022-06-20 00:05:30|160414.8|160072.8|160434.8|160092.8|160434.8|160092.8|160414.7|160072.7|6
1655683540000|2022-06-20 00:05:40|160432.5|160090.5|160437.6|160095.6|160441.1|160099.1|160418.5|160076.5|16
1655683550000|2022-06-20 00:05:50|160421.8|160079.8|160422.7|160080.7|160433.5|160091.5|160416.1|160074.1|20
1655683560000|2022-06-20 00:06:00|160423|160081|160430.1|160088.1|160439.1|160097.1|160423|160081|17
1655683570000|2022-06-20 00:06:10|160415.3|160073.3|160440.4|160098.4|160448.6|160106.6|160415.3|160073.3|15
1655683580000|2022-06-20 00:06:20|160440.3|160098.3|160418.2|160076.2|160448.3|160106.3|160416.6|160074.6|21
1655683590000|2022-06-20 00:06:30|160419.9|160077.9|160433.7|160091.7|160439.6|160097.6|160416.5|160074.5|20
1655683600000|2022-06-20 00:06:40|160432.8|160090.8|160421.8|160079.8|160432.9|160090.9|160418.2|160076.2|28
1655683610000|2022-06-20 00:06:50|160422.8|160080.8|160435.2|160093.2|160436.1|160094.1|160418.3|160076.3|29
1655683620000|2022-06-20 00:07:00|160435.6|160093.6|160420.4|160078.4|160439.5|160097.5|160418.3|160076.3|28
1655683630000|2022-06-20 00:07:10|160421.8|160079.8|160450.2|160108.2|160450.9|160108.9|160416.7|160074.7|36
1655683640000|2022-06-20 00:07:20|160451.4|160109.4|160454.5|160112.5|160480.1|160138.1|160447.5|160105.5|25
1655683650000|2022-06-20 00:07:30|160448.9|160106.9|160506.9|160173.6|160516.9|160174.9|160442.7|160100.7|25
1655683660000|2022-06-20 00:07:40|160503.5|160161.5|160498|160156|160509.4|160167.4|160497.9|160155.9|18
1655683670000|2022-06-20 00:07:50|160495.2|160153.2|160501.5|160159.5|160510.4|160168.4|160495.2|160153.2|5
1655683680000|2022-06-20 00:08:00|160500.7|160158.7|160493.6|160151.6|160500.8|160158.8|160488.9|160146.9|8
1655683690000|2022-06-20 00:08:10|160494.1|160152.1|160493.8|160151.8|160503.9|160161.9|160480|160138|19
1655683700000|2022-06-20 00:08:20|160494.7|160152.7|160501|160159|160518.9|160177.6|160493.2|160151.2|23
1655683710000|2022-06-20 00:08:30|160501.1|160159.1|160494.6|160152.6|160502.4|160160.4|160494.6|160152.6|14
1655683720000|2022-06-20 00:08:40|160495.1|160153.1|160501.1|160159.1|160503|160161|160495.1|160153.1|10
1655683730000|2022-06-20 00:08:50|160503.9|160166.5|160506.9|160177.1|160509.4|160178.3|160503.5|160163.9|14
1655683740000|2022-06-20 00:09:00|160495|160156.2|160481.8|160139.8|160495|160161.8|160419.2|160139.8|9
1655683750000|2022-06-20 00:09:10|160485.2|160143.2|160479|160137|160492.1|160151.7|160475.4|160133.4|8
1655683760000|2022-06-20 00:09:20|160477.8|160135.8|160497.2|160175.1|160506.2|160178.5|160477.8|160135.8|19
1655683770000|2022-06-20 00:09:30|160501.1|160170|160503.5|160161.5|160506.4|160178.2|160499.8|160160.6|11
1655683780000|2022-06-20 00:09:40|160503.7|160161.7|160498.3|160175.9|160503.7|160175.9|160496.3|160159.5|11
1655683790000|2022-06-20 00:09:50|160500.6|160174.2|160489.1|160199.9|160500.6|160199.9|160489.1|160174.2|3
1655683800000|2022-06-20 00:10:00|160489|160202.2|160508.6|160224.7|160509.2|160240|160489|160156.9|18
1655683810000|2022-06-20 00:10:10|160503.3|160240.9|160507.2|160227.4|160511.6|160240.9|160502|160223.7|13
1655683820000|2022-06-20 00:10:20|160510.2|160225.6|160509|160225.6|160510.2|160236.6|160502.9|160225.6|6
1655683830000|2022-06-20 00:10:30|160510.5|160222.7|160499.4|160259.4|160511.6|160259.4|160499.4|160215|11
1655683840000|2022-06-20 00:10:40|160497.7|160260.8|160516.1|160253.5|160524.9|160279|160495.9|160215|20
1655683850000|2022-06-20 00:10:50|160529.3|160235.2|160505.2|160248.2|160529.3|160257.6|160501|160235.2|9
1655683860000|2022-06-20 00:11:00|160504.5|160246.6|160499.4|160255.9|160507.5|160256.8|160498.7|160245.6|21
1655683870000|2022-06-20 00:11:10|160499.2|160256|160502|160249.1|160514.7|160258|160499.2|160245.3|11
1655683880000|2022-06-20 00:11:20|160497.3|160257|160514.5|160249.8|160525.3|160260.6|160497.3|160236.8|35
1655683890000|2022-06-20 00:11:30|160513.4|160248.7|160515.2|160237.6|160524.9|160250.5|160513.4|160234.1|12
1655683900000|2022-06-20 00:11:40|160517.5|160232.9|160508|160252.7|160517.6|160258.7|160499.8|160232.9|16
1655683910000|2022-06-20 00:11:50|160509.2|160249.5|160505|160260.9|160509.2|160269.3|160500.2|160249.5|5
1655683920000|2022-06-20 00:12:00|160507.1|160251.9|160506|160302|160507.8|160302|160497.5|160251.9|11
1655683930000|2022-06-20 00:12:10|160517.6|160243.3|160505.9|160253.3|160521.2|160269.9|160497.1|160242.6|9
1655683940000|2022-06-20 00:12:20|160498.9|160259.3|160502.8|160244|160512.7|160259.3|160494.6|160220.6|19
1655683950000|2022-06-20 00:12:30|160505.2|160239.8|160498.2|160259.5|160505.2|160260.6|160497.2|160236.4|12
1655683960000|2022-06-20 00:12:40|160501.3|160258.3|160499.3|160256.4|160506.4|160261.6|160496.6|160246.1|14
1655683970000|2022-06-20 00:12:50|160496.6|160254.5|160526.9|160243.9|160526.9|160254.5|160496.6|160243.9|4
1655683980000|2022-06-20 00:13:00|160520.9|160244.1|160501.2|160249.5|160520.9|160264.1|160495.7|160243.8|17
1655683990000|2022-06-20 00:13:10|160499.9|160250.3|160504.8|160237.6|160504.8|160250.3|160499.2|160237.6|7
1655684000000|2022-06-20 00:13:20|160504.5|160240.6|160498.1|160244.9|160505.3|160259.2|160494.9|160240.6|12
1655684010000|2022-06-20 00:13:30|160500.7|160239.5|160496.4|160238.4|160511.3|160252|160495.3|160231.8|12
1655684020000|2022-06-20 00:13:40|160503|160238.2|160505|160235.1|160507.4|160243.2|160501.8|160232.1|7
1655684030000|2022-06-20 00:13:50|160497.4|160248.1|160506.3|160238.8|160506.3|160254.9|160494.9|160238.8|10
1655684040000|2022-06-20 00:14:00|160501|160232|160504.9|160242.9|160509.5|160245.5|160500.4|160226.2|6
1655684050000|2022-06-20 00:14:10|160494|160257|160501.2|160253.2|160517.4|160274.6|160491.2|160229|21
1655684060000|2022-06-20 00:14:20|160496.8|160283.2|160495.7|160247.2|160509.4|160283.2|160493.3|160247.2|13
1655684070000|2022-06-20 00:14:30|160500.1|160248.8|160501.5|160252.8|160504.4|160255.9|160493.1|160246.8|15
1655684080000|2022-06-20 00:14:40|160496.6|160253|160531|160260.5|160531|160275.7|160495.9|160248.9|17
1655684090000|2022-06-20 00:14:50|160529.9|160254.1|160510.3|160222.7|160530.7|160272.2|160489.9|160222.7|15
1655684100000|2022-06-20 00:15:00|160503.4|160217.8|160523.6|160251.1|160532.5|160259.5|160501.1|160217.8|27
1655684110000|2022-06-20 00:15:10|160521.8|160248.9|160500.3|160231.2|160530|160253.9|160500.3|160231.2|26
1655684120000|2022-06-20 00:15:20|160523.1|160256.2|160535.5|160251.8|160538.1|160264.2|160514.8|160237.8|28
1655684130000|2022-06-20 00:15:30|160537.8|160249|160540.9|160247.6|160541.8|160256|160531.5|160239.2|22
1655684140000|2022-06-20 00:15:40|160536.6|160242.4|160515.1|160254|160540.9|160254|160515.1|160229.1|17
1655684150000|2022-06-20 00:15:50|160511.3|160256.5|160510.4|160253.3|160520|160256.5|160509.2|160234.1|14
1655684160000|2022-06-20 00:16:00|160504.6|160237|160517.9|160252.3|160517.9|160257.1|160489.9|160232.2|25
1655684170000|2022-06-20 00:16:10|160516.1|160254.2|160503.5|160258|160523.3|160258|160503.5|160244.8|37
1655684180000|2022-06-20 00:16:20|160502.5|160258.5|160475.8|160166|160515.3|160261.5|160465.3|160146.8|35
1655684190000|2022-06-20 00:16:30|160473.2|160158.4|160485.3|160143.8|160501.7|160165.1|160473.2|160138.2|35
1655684200000|2022-06-20 00:16:40|160487.6|160147.6|160459.3|160130.2|160487.6|160158.7|160450.4|160130.2|20
1655684210000|2022-06-20 00:16:50|160459.9|160133.7|160444.7|160145.3|160459.9|160145.7|160444.7|160133.7|6
1655684220000|2022-06-20 00:17:00|160461.6|160127.4|160469.7|160258.5|160477.4|160258.5|160437.7|160120.7|23
1655684230000|2022-06-20 00:17:10|160474.2|160260|160474.3|160242.8|160481.3|160260.4|160458.6|160202.1|36
1655684240000|2022-06-20 00:17:20|160479.5|160246.2|160488.9|160233|160489.9|160249.1|160475.4|160232.6|26
1655684250000|2022-06-20 00:17:30|160488.2|160235.2|160483.1|160244.4|160493.3|160244.4|160482.7|160232.6|33
1655684260000|2022-06-20 00:17:40|160486.1|160244.9|160473.4|160216.7|160514.9|160252.2|160450.6|160168.5|38
1655684270000|2022-06-20 00:17:50|160462.5|160222.8|160454.4|160207.9|160478.9|160222.8|160450.1|160189.5|34
1655684280000|2022-06-20 00:18:00|160457.4|160207.4|160445.3|160206|160457.4|160208.1|160445.3|160200.3|32
1655684290000|2022-06-20 00:18:10|160448.2|160206.1|160442.1|160214.9|160449.1|160217.9|160436.4|160204|30
1655684300000|2022-06-20 00:18:20|160440.4|160214.6|160436.2|160209.2|160446.2|160216.8|160431.2|160204.6|34
1655684310000|2022-06-20 00:18:30|160438|160208.5|160433.1|160197.4|160440|160211.9|160424.2|160185.9|33
1655684320000|2022-06-20 00:18:40|160433.8|160194.8|160425.6|160203.1|160433.8|160203.8|160419.4|160194.8|34
1655684330000|2022-06-20 00:18:50|160425.3|160203.2|160381|160251|160428.3|160251.8|160380.2|160200.9|39
1655684340000|2022-06-20 00:19:00|160379.7|160249.7|160421.9|160214.4|160426|160249.9|160362.8|160206.1|36
1655684350000|2022-06-20 00:19:10|160421.2|160215.6|160426.9|160226.5|160437.6|160258.5|160378|160211.7|38
1655684360000|2022-06-20 00:19:20|160387.6|160257.6|160386.1|160256.1|160430.3|160260.4|160383.9|160217.4|36
1655684370000|2022-06-20 00:19:30|160385.6|160255.6|160436.6|160206.3|160443.6|160258|160383.9|160193|37
1655684380000|2022-06-20 00:19:40|160438.2|160207.7|160386.5|160256.5|160438.2|160256.5|160386.5|160193.8|31
1655684390000|2022-06-20 00:19:50|160425.3|160221.8|160421.4|160217.6|160431.5|160258|160384.4|160216|34
1655684400000|2022-06-20 00:20:00|160425.3|160217.7|160428.8|160223.4|160435.2|160257.1|160387|160217.3|38
1655684410000|2022-06-20 00:20:10|160427.9|160221.8|160403.9|160273.9|160427.9|160273.9|160385|160220.6|38
1655684420000|2022-06-20 00:20:20|160403.3|160273.3|160445.7|160216.2|160445.7|160275.4|160403.3|160202.4|35
1655684430000|2022-06-20 00:20:30|160445.4|160218|160442.6|160234|160445.4|160234.3|160442|160218|34
1655684440000|2022-06-20 00:20:40|160443|160231|160410.9|160280.9|160448.4|160281.8|160409.6|160228|34
1655684450000|2022-06-20 00:20:50|160409.9|160279.9|160442.4|160237.2|160451.7|160282.7|160409.6|160235.6|34
1655684460000|2022-06-20 00:21:00|160409.2|160279.2|160419.7|160209.9|160438|160279.2|160374.5|160189.7|37
1655684470000|2022-06-20 00:21:10|160422.9|160209.8|160426.7|160217.3|160435.3|160218.8|160417.2|160205.4|36
1655684480000|2022-06-20 00:21:20|160425.2|160218.4|160427.6|160217.4|160436.2|160221.4|160418.5|160202.2|34
1655684490000|2022-06-20 00:21:30|160434.4|160214.1|160425.4|160219.7|160434.4|160257.5|160383.7|160213.5|33
1655684500000|2022-06-20 00:21:40|160387.6|160257.6|160382.2|160252.2|160426.5|160257.6|160382.1|160216.8|38
1655684510000|2022-06-20 00:21:50|160381.9|160251.9|160386.5|160256.5|160435.5|160258.2|160369.4|160203.6|39
1655684520000|2022-06-20 00:22:00|160422.4|160221.4|160422.4|160215.7|160431.5|160258.2|160383.5|160215.7|33
1655684530000|2022-06-20 00:22:10|160421.4|160217.6|160406.2|160276.2|160432.9|160282.9|160386.5|160216.2|38
1655684540000|2022-06-20 00:22:20|160410.7|160280.7|160482.2|160251.4|160493.5|160316.2|160392.9|160203.3|35
1655684550000|2022-06-20 00:22:30|160479.5|160253|160449.5|160245.6|160481.2|160292.9|160421|160236.4|35
1655684560000|2022-06-20 00:22:40|160417.7|160287.7|160445.1|160241.9|160459.4|160287.7|160407.9|160230.1|36
1655684570000|2022-06-20 00:22:50|160410.5|160280.5|160406.6|160276.6|160458.3|160281.9|160396.2|160211.6|31
1655684580000|2022-06-20 00:23:00|160409.1|160279.1|160395.1|160265.1|160439.3|160279.2|160392.4|160226.9|32
1655684590000|2022-06-20 00:23:10|160430.7|160229.4|160452.3|160157.3|160459.1|160262.5|160392.5|160157.3|33
1655684600000|2022-06-20 00:23:20|160447.6|160156.4|160408.7|160163|160447.6|160166.2|160408.7|160156|37
1655684610000|2022-06-20 00:23:30|160442.1|160152.9|160428.9|160159.5|160457.8|160164.1|160407.9|160142.2|34
1655684620000|2022-06-20 00:23:40|160428.4|160160.2|160420.2|160163.4|160433.3|160164.3|160414.7|160154.9|34
1655684630000|2022-06-20 00:23:50|160418.3|160166.7|160410.6|160164.6|160418.3|160166.9|160405.7|160157.1|25
1655684640000|2022-06-20 00:24:00|160410.5|160167.2|160427.1|160144.4|160442.7|160170|160397.2|160122.4|35
1655684650000|2022-06-20 00:24:10|160430.6|160142.2|160428.6|160153.7|160436|160170.8|160396.6|160142.2|36
1655684660000|2022-06-20 00:24:20|160429.8|160152|160435|160143.1|160435.9|160162.5|160410.8|160139.1|35
1655684670000|2022-06-20 00:24:30|160433.5|160144.4|160435.2|160128.5|160441.2|160149.4|160409.1|160128.5|35
1655684680000|2022-06-20 00:24:40|160430.5|160128.8|160433.9|160133.3|160437.5|160143.4|160422.7|160118.9|30
1655684690000|2022-06-20 00:24:50|160434|160139.9|160430.1|160138.7|160439|160152.2|160395.7|160128.2|33
1655684700000|2022-06-20 00:25:00|160430.6|160138.8|160407.8|160145.2|160431.1|160150.3|160400.8|160138.2|34
1655684710000|2022-06-20 00:25:10|160399.6|160148.8|160392.9|160159|160426.5|160162|160386.3|160136.6|35
1655684720000|2022-06-20 00:25:20|160389.9|160145|160396.5|160150.6|160431.2|160163.5|160389.9|160141.2|27
1655684730000|2022-06-20 00:25:30|160392.1|160143.5|160400.5|160148.8|160435.1|160164.9|160391.7|160130.3|37
1655684740000|2022-06-20 00:25:40|160399.3|160150.3|160390.7|160147.6|160436|160164.5|160390.7|160124.5|36
1655684750000|2022-06-20 00:25:50|160397.8|160155.5|160394.9|160151.8|160421.1|160155.5|160388.9|160136.4|34
1655684760000|2022-06-20 00:26:00|160394.4|160154.2|160392.5|160149.9|160431.4|160173.9|160389.8|160126.3|40
1655684770000|2022-06-20 00:26:10|160391.7|160149.6|160395.7|160145.9|160433.9|160150.3|160391.5|160139.3|31
1655684780000|2022-06-20 00:26:20|160424.9|160138.7|160410.4|160129.2|160424.9|160170.9|160370.4|160118.3|38
1655684790000|2022-06-20 00:26:30|160403.7|160132.1|160427|160129.6|160432.1|160154|160385.9|160128.3|39
1655684800000|2022-06-20 00:26:40|160397.8|160133.2|160408.8|160127.8|160430|160143.7|160394.4|160124.4|38
1655684810000|2022-06-20 00:26:50|160407.3|160128.7|160408|160131.1|160432.8|160140.3|160355|160094|34
1655684820000|2022-06-20 00:27:00|160428.7|160117.2|160417|160131.5|160428.7|160140.4|160388.9|160117.2|38
1655684830000|2022-06-20 00:27:10|160416.9|160131.4|160379.1|160129.3|160420.3|160154.7|160378.2|160122.5|35
1655684840000|2022-06-20 00:27:20|160411.8|160125.8|160422.8|160141.3|160422.8|160156.2|160375.6|160123.9|36
1655684850000|2022-06-20 00:27:30|160423.5|160140.2|160396|160150.2|160425.6|160150.2|160385.6|160140.2|36
1655684860000|2022-06-20 00:27:40|160395.9|160150.5|160387.7|160145.4|160396.6|160167.7|160387.1|160140.2|31
1655684870000|2022-06-20 00:27:50|160393.7|160147.8|160400.1|160149.5|160402.8|160159|160389|160136.3|33
1655684880000|2022-06-20 00:28:00|160406.5|160136.1|160402.5|160158.5|160406.5|160158.5|160395.5|160136.1|33
1655684890000|2022-06-20 00:28:10|160394.2|160154.7|160391.1|160154.7|160396.8|160155.9|160387.6|160139.1|32
1655684900000|2022-06-20 00:28:20|160391.6|160154.9|160403.8|160155.9|160406.5|160163.4|160389.8|160148.7|26
1655684910000|2022-06-20 00:28:30|160404.9|160160|160403.2|160160|160414.4|160185.4|160401.5|160154.2|38
1655684920000|2022-06-20 00:28:40|160402.2|160169.9|160402.2|160157.5|160405.1|160184.4|160396.2|160154.5|33
1655684930000|2022-06-20 00:28:50|160400.3|160160.4|160425.6|160163.8|160432|160172.3|160400.1|160141.3|28
1655684940000|2022-06-20 00:29:00|160412.5|160169.2|160417.2|160173.5|160425|160177.9|160412.5|160163.9|24
1655684950000|2022-06-20 00:29:10|160416.3|160169.4|160408.4|160153.4|160441.7|160172.4|160407.9|160146.7|35
1655684960000|2022-06-20 00:29:20|160410.3|160152|160440.9|160153.3|160448.6|160170.8|160406.8|160143.5|36
1655684970000|2022-06-20 00:29:30|160443.5|160155.5|160411.7|160161.1|160447.1|160172.4|160402|160143.2|34
1655684980000|2022-06-20 00:29:40|160445.8|160157.6|160417.9|160168.4|160466.5|160194.5|160407.7|160135|40
1655684990000|2022-06-20 00:29:50|160449.7|160165.8|160412.5|160187.9|160469.3|160187.9|160412.5|160149.8|25
1655685000000|2022-06-20 00:30:00|160429.3|160159.8|160458.8|160195.1|160491.7|160215.8|160423.3|160151.3|40
1655685010000|2022-06-20 00:30:10|160451.8|160198.4|160450.9|160203.9|160457.9|160224.3|160446.1|160188.7|40
1655685020000|2022-06-20 00:30:20|160455.1|160193.9|160445.5|160170.4|160485.1|160200.7|160425.6|160151.6|40
1655685030000|2022-06-20 00:30:30|160452.4|160214.6|160453.9|160187.3|160500.4|160227.2|160444.7|160143|40
1655685040000|2022-06-20 00:30:40|160449.5|160181.3|160460|160217.2|160473.1|160237.9|160443.9|160168.2|40
1655685050000|2022-06-20 00:30:50|160456.8|160207.5|160451.7|160217.2|160481.6|160233.1|160449.8|160174.5|40
1655685060000|2022-06-20 00:31:00|160454.3|160219.6|160438.4|160225.6|160468.4|160241|160371|160158.1|40
1655685070000|2022-06-20 00:31:10|160446|160217.4|160457.8|160220|160492.8|160254.8|160384.8|160157.7|39
1655685080000|2022-06-20 00:31:20|160460.8|160207.2|160463.6|160194.5|160478.8|160214.1|160410.3|160162.6|40
1655685090000|2022-06-20 00:31:30|160466.2|160190.3|160463.6|160201.4|160468.9|160226.3|160437.8|160164.4|39
1655685100000|2022-06-20 00:31:40|160470.6|160209.4|160452.2|160178.2|160478|160227.7|160428.5|160135.9|40
1655685110000|2022-06-20 00:31:50|160446.8|160186.6|160450.8|160176.5|160479.4|160222.5|160426.6|160166.6|39
1655685120000|2022-06-20 00:32:00|160430.9|160223.1|160455.2|160204.9|160478.2|160229.4|160409.8|160147.9|40
1655685130000|2022-06-20 00:32:10|160453.6|160185.4|160446.4|160210.7|160458.7|160228.5|160358.5|160154|39
1655685140000|2022-06-20 00:32:20|160442.2|160203.1|160442.3|160197.7|160451.5|160209.6|160433.2|160192.1|35
1655685150000|2022-06-20 00:32:30|160442.7|160197.8|160440.6|160200.1|160445.4|160204|160440.5|160196.7|31
1655685160000|2022-06-20 00:32:40|160441.5|160199.1|160446.5|160211|160447|160211|160440.6|160198.2|31
1655685170000|2022-06-20 00:32:50|160446.1|160211.3|160424.8|160181.1|160456|160212.4|160424.8|160181.1|30
1655685180000|2022-06-20 00:33:00|160445.1|160201|160441.1|160205.9|160471.3|160229.1|160359.1|160170.8|36
1655685190000|2022-06-20 00:33:10|160443.2|160201.1|160421.1|160195.5|160443.2|160210|160415.3|160179.9|34
1655685200000|2022-06-20 00:33:20|160420.7|160194.1|160418.8|160145.1|160434.2|160197.4|160405.5|160143.7|22
1655685210000|2022-06-20 00:33:30|160417.9|160145.9|160422.7|160160.8|160432.6|160160.8|160414.7|160145.8|29
1655685220000|2022-06-20 00:33:40|160423.6|160161.1|160420.1|160161.5|160424.5|160169.6|160408|160147.3|24
1655685230000|2022-06-20 00:33:50|160378.9|160158.3|160404|160175.5|160422.5|160177.1|160378.9|160148.8|32
1655685240000|2022-06-20 00:34:00|160402.4|160175.7|160393.2|160147.6|160420.1|160184|160368.8|160124.8|36
1655685250000|2022-06-20 00:34:10|160404|160153.7|160399|160148.5|160411.7|160163|160383.4|160136.2|32
1655685260000|2022-06-20 00:34:20|160403.2|160134.1|160405.9|160149.2|160424|160161.1|160394.3|160134.1|36
1655685270000|2022-06-20 00:34:30|160406.1|160149.1|160410.8|160143.4|160421.3|160156.8|160401.1|160141.4|26
1655685280000|2022-06-20 00:34:40|160401.4|160149|160407.8|160137.5|160415.5|160154.3|160397.1|160132.4|22
1655685290000|2022-06-20 00:34:50|160408.9|160137.6|160371|160132.2|160409.6|160165.5|160361.8|160113.7|36
1655685300000|2022-06-20 00:35:00|160381.7|160130.7|160380.2|160123|160396.9|160144.7|160368.7|160119.7|37
1655685310000|2022-06-20 00:35:10|160374.1|160125.4|160395.1|160134.2|160395.1|160137.5|160371.7|160123.9|27
1655685320000|2022-06-20 00:35:20|160393.8|160130.4|160408|160144.3|160415.8|160171.2|160390|160130.4|37
1655685330000|2022-06-20 00:35:30|160408.1|160145.2|160432.9|160128.7|160439.6|160153.3|160399.1|160126.6|38
1655685340000|2022-06-20 00:35:40|160434.4|160132.8|160396.5|160141.8|160434.4|160143.2|160392.6|160130.7|31
1655685350000|2022-06-20 00:35:50|160396.2|160139.9|160406|160141.3|160431.1|160148|160395.2|160127.6|30
1655685360000|2022-06-20 00:36:00|160403.5|160141.6|160407.9|160143.3|160416.9|160150.2|160403.2|160136.6|32
1655685370000|2022-06-20 00:36:10|160400.6|160143.8|160391.1|160175.7|160421.3|160199|160355.5|160113.2|36
1655685380000|2022-06-20 00:36:20|160398.1|160170.7|160387.4|160164|160423.8|160178.7|160385.2|160129.4|37
1655685390000|2022-06-20 00:36:30|160388.4|160163.3|160391|160163.8|160424|160166.5|160386.6|160134|37
1655685400000|2022-06-20 00:36:40|160398.5|160170.9|160404.6|160159.9|160434.9|160180|160373.3|160132.1|36
1655685410000|2022-06-20 00:36:50|160416.7|160139.4|160421.5|160155.5|160446.3|160169.1|160401|160131.5|37
1655685420000|2022-06-20 00:37:00|160421.4|160157.9|160428.2|160152.6|160429|160159.1|160413.9|160148.6|37
1655685430000|2022-06-20 00:37:10|160428.1|160158.7|160419.2|160148.9|160434.2|160160.8|160419.2|160148.9|32
1655685440000|2022-06-20 00:37:20|160418.7|160152.2|160429.1|160153.7|160429.1|160157.2|160401.4|160146.1|27
1655685450000|2022-06-20 00:37:30|160429.9|160161.5|160427.1|160159.1|160440.8|160170.2|160397.2|160139.8|37
1655685460000|2022-06-20 00:37:40|160436.5|160163.7|160422.2|160150.7|160436.5|160178|160392.6|160139.3|30
1655685470000|2022-06-20 00:37:50|160415.6|160156.4|160403.9|160151.9|160417.9|160169.1|160399.2|160150.8|31
1655685480000|2022-06-20 00:38:00|160413|160167.2|160397.2|160151.3|160415.4|160169|160390.1|160142.8|34
1655685490000|2022-06-20 00:38:10|160399.4|160151.6|160409.2|160156.8|160409.9|160156.8|160395.5|160146.4|28
1655685500000|2022-06-20 00:38:20|160408.8|160156.6|160407.4|160156.8|160410.5|160168.2|160387.4|160142.8|28
1655685510000|2022-06-20 00:38:30|160407.2|160164.8|160401.6|160155.2|160407.2|160164.8|160391|160146|31
1655685520000|2022-06-20 00:38:40|160400.9|160154.9|160386.7|160147.6|160414.7|160182.8|160352.7|160120.6|36
1655685530000|2022-06-20 00:38:50|160391.6|160150.2|160417.6|160167.7|160417.6|160167.7|160377.7|160140.6|33
1655685540000|2022-06-20 00:39:00|160424.5|160158.2|160384.4|160142.8|160424.5|160158.2|160382.2|160136.9|33
1655685550000|2022-06-20 00:39:10|160384.5|160142.9|160378.9|160147.6|160386.9|160153.6|160370.1|160128.4|33
1655685560000|2022-06-20 00:39:20|160382.6|160152.7|160384.2|160143.7|160387.9|160153.9|160378.1|160137.4|28
1655685570000|2022-06-20 00:39:30|160379.6|160141.4|160368.9|160133.4|160379.6|160141.9|160361.8|160129.1|36
1655685580000|2022-06-20 00:39:40|160370.3|160135|160365.1|160128|160377.1|160202.8|160331.9|160118|31
1655685590000|2022-06-20 00:39:50|160358.4|160133.7|160399.7|160161.1|160409.2|160181.1|160353.1|160115.4|32
1655685600000|2022-06-20 00:40:00|160398.4|160164.3|160397.3|160156.8|160428.1|160190|160392.3|160142.3|35
1655685610000|2022-06-20 00:40:10|160397.1|160157.1|160390|160144|160406.8|160165.3|160384.8|160139.9|37
1655685620000|2022-06-20 00:40:20|160390.8|160142.9|160390.7|160146.1|160408.2|160156.2|160389.3|160142.9|32
1655685630000|2022-06-20 00:40:30|160391.3|160146.6|160394.6|160150.3|160414|160163|160389.5|160135.2|39
1655685640000|2022-06-20 00:40:40|160392.3|160145.1|160392.6|160143.7|160404.3|160154|160387.5|160135.7|36
1655685650000|2022-06-20 00:40:50|160392.9|160144|160420.3|160148.8|160420.3|160149.4|160388.3|160139.5|32
1655685660000|2022-06-20 00:41:00|160409.9|160149.4|160411|160176.9|160441.2|160192.4|160398.9|160142.1|37
1655685670000|2022-06-20 00:41:10|160413.8|160187.2|160416.8|160171.4|160446.2|160190.8|160402.9|160139|38
1655685680000|2022-06-20 00:41:20|160413.7|160175.7|160410.9|160166.1|160419.9|160178.7|160408|160165.1|32
1655685690000|2022-06-20 00:41:30|160411.8|160169.1|160400.1|160157.9|160417.1|160173|160399.9|160151.1|35
1655685700000|2022-06-20 00:41:40|160399.9|160154.5|160393.2|160168.1|160413.2|160177.7|160392.8|160154.5|34
1655685710000|2022-06-20 00:41:50|160391.6|160163.9|160389.9|160160.3|160404.2|160167.5|160389.8|160158.5|35
1655685720000|2022-06-20 00:42:00|160385.4|160153.6|160375|160159.6|160386.6|160159.7|160371.5|160150.1|32
1655685730000|2022-06-20 00:42:10|160373|160155.8|160371.2|160154.7|160384.2|160163.2|160363.9|160147.5|29
1655685740000|2022-06-20 00:42:20|160366.7|160154.5|160382.9|160160.4|160383.2|160160.4|160365.1|160146.1|20
1655685750000|2022-06-20 00:42:30|160383|160160.2|160385.8|160170.2|160386.5|160172.4|160379.6|160159.5|28
1655685760000|2022-06-20 00:42:40|160386.6|160171.1|160378.2|160168.9|160393.7|160208.2|160318|160154.3|33
1655685770000|2022-06-20 00:42:50|160387.4|160169|160331|160201|160394|160201|160326.1|160160.4|31
1655685780000|2022-06-20 00:43:00|160365.4|160164.1|160378.4|160170.4|160388.1|160176.6|160354.9|160151|29
1655685790000|2022-06-20 00:43:10|160377.4|160170.3|160388.3|160165.2|160391.9|160175.8|160377.4|160163.4|24
1655685800000|2022-06-20 00:43:20|160381.3|160166.8|160390.7|160168.8|160401.5|160182.8|160381.3|160164.2|29
1655685810000|2022-06-20 00:43:30|160389.9|160168.2|160371.2|160155.3|160400.1|160178.5|160360.3|160150.1|32
1655685820000|2022-06-20 00:43:40|160372.7|160157.6|160364.6|160150.6|160375.5|160157.6|160364.1|160147.8|30
1655685830000|2022-06-20 00:43:50|160368.8|160152.3|160372.3|160157.6|160374.2|160159.4|160362.4|160148.3|29
1655685840000|2022-06-20 00:44:00|160372.2|160159|160378.5|160170.5|160384.9|160170.5|160372.2|160150|29
1655685850000|2022-06-20 00:44:10|160381|160168.8|160397.7|160171.5|160402.2|160177.5|160381|160166.9|24
1655685860000|2022-06-20 00:44:20|160394.6|160175|160391.8|160174.1|160416.6|160189.1|160389.6|160147.8|29
1655685870000|2022-06-20 00:44:30|160391.7|160175|160403|160176.3|160410.7|160182.5|160387.4|160170.7|33
1655685880000|2022-06-20 00:44:40|160403.8|160175.7|160411|160166|160413.8|160176|160403.8|160159.8|33
1655685890000|2022-06-20 00:44:50|160408.2|160158|160409.2|160174.6|160411.1|160174.6|160389.4|160158|22
1655685900000|2022-06-20 00:45:00|160410.9|160174.1|160416.2|160170.4|160430.7|160175.1|160395.8|160152.5|39
1655685910000|2022-06-20 00:45:10|160420.2|160175.5|160457.8|160149.4|160472.7|160203.5|160333.5|160134.6|38
1655685920000|2022-06-20 00:45:20|160465.5|160161|160422.8|160158.1|160467.4|160173|160421.5|160153.8|34
1655685930000|2022-06-20 00:45:30|160422.6|160165.9|160452.1|160164.8|160461.3|160173|160422.6|160154.8|19
1655685940000|2022-06-20 00:45:40|160446|160177|160448.3|160146|160488.4|160177|160444.7|160135.5|24
1655685950000|2022-06-20 00:45:50|160442.4|160148.5|160464.8|160155|160492.7|160202.6|160414.1|160135.2|30
1655685960000|2022-06-20 00:46:00|160475.3|160150.4|160419.2|160164.6|160475.3|160216.3|160410|160150.4|37
1655685970000|2022-06-20 00:46:10|160416.5|160171.9|160419.3|160191.1|160471.4|160211|160405.6|160155.9|35
1655685980000|2022-06-20 00:46:20|160429.9|160189.8|160430.7|160195.2|160463.5|160203|160390.7|160171.9|35
1655685990000|2022-06-20 00:46:30|160430.8|160193.6|160494.3|160215.1|160518.3|160232.4|160427.6|160170.1|40
1655686000000|2022-06-20 00:46:40|160500.4|160219.4|160486.9|160221.6|160518.8|160229.4|160484.6|160213.9|37
1655686010000|2022-06-20 00:46:50|160490.2|160217.3|160486.1|160234.8|160515.8|160235.1|160484.8|160215.7|37
1655686020000|2022-06-20 00:47:00|160485.9|160235.8|160486.6|160264.2|160512.9|160272.3|160481.4|160218.7|38
1655686030000|2022-06-20 00:47:10|160489.7|160271.9|160491.3|160248.8|160493.6|160273.8|160479.5|160247.3|39
1655686040000|2022-06-20 00:47:20|160492.2|160248.1|160495.5|160263.1|160495.5|160267|160465.3|160242.9|39
1655686050000|2022-06-20 00:47:30|160486.1|160264.4|160494.8|160262.7|160503.4|160276.6|160482.7|160254|37
1655686060000|2022-06-20 00:47:40|160496.3|160264.2|160496.9|160257.8|160500.1|160280.5|160487.9|160254.3|36
1655686070000|2022-06-20 00:47:50|160492.8|160261.1|160489.8|160269.2|160498.2|160276.3|160485.4|160256|32
1655686080000|2022-06-20 00:48:00|160489.9|160269.5|160471.9|160252.2|160496|160278.6|160451.2|160222|39
1655686090000|2022-06-20 00:48:10|160455.7|160238.3|160490.7|160185.1|160501.4|160278.3|160408.3|160171|36
1655686100000|2022-06-20 00:48:20|160486.1|160180.6|160470.9|160181|160489.9|160193.3|160466.8|160173.3|33
1655686110000|2022-06-20 00:48:30|160473.5|160182.2|160473.4|160184.5|160484.3|160184.5|160466.7|160172.9|37
1655686120000|2022-06-20 00:48:40|160472.4|160182.3|160466.2|160182.1|160479|160206.5|160438.5|160178.7|38
1655686130000|2022-06-20 00:48:50|160472.7|160189.7|160491.5|160180.9|160491.5|160199.5|160438.7|160173|38
1655686140000|2022-06-20 00:49:00|160465.1|160212.4|160474.3|160188|160475.9|160255.3|160385.3|160165.5|40
1655686150000|2022-06-20 00:49:10|160464.2|160196.4|160476.8|160196.7|160477.8|160212.3|160422.4|160175.4|38
1655686160000|2022-06-20 00:49:20|160477.8|160198.9|160468.4|160194.5|160482.3|160209.7|160440.9|160132.2|39
1655686170000|2022-06-20 00:49:30|160480.3|160187|160474.4|160171.1|160492.4|160191.4|160454.9|160155|35
1655686180000|2022-06-20 00:49:40|160489.3|160170.9|160481.4|160211.9|160505.7|160245.9|160477.7|160164.6|35
1655686190000|2022-06-20 00:49:50|160486.2|160223.1|160488.1|160164.9|160499.9|160231.7|160444.5|160150.1|34
1655686200000|2022-06-20 00:50:00|160480.3|160162.3|160466.2|160153.5|160487|160182.1|160459.2|160148.9|39
1655686210000|2022-06-20 00:50:10|160466.1|160148.9|160460.4|160150.8|160476.9|160161.9|160456.4|160144.1|35
1655686220000|2022-06-20 00:50:20|160460.3|160151.1|160474.1|160158.4|160484.4|160169.4|160443.4|160144|33
1655686230000|2022-06-20 00:50:30|160479.5|160158.1|160447.5|160151|160485.7|160173.7|160445.2|160148.4|35
1655686240000|2022-06-20 00:50:40|160447.1|160151.9|160448.2|160152.2|160453.3|160155.4|160444.4|160148.6|37
1655686250000|2022-06-20 00:50:50|160448.3|160152.3|160464.5|160159.9|160476.6|160178.6|160432.4|160146.7|39
1655686260000|2022-06-20 00:51:00|160456.5|160166.8|160458.4|160164.2|160468.1|160175.9|160451.9|160152.7|39
1655686270000|2022-06-20 00:51:10|160456.7|160162.9|160459.1|160165.5|160465.7|160165.5|160448.2|160157.2|36
1655686280000|2022-06-20 00:51:20|160460.2|160165.3|160464.9|160178.9|160478.7|160226|160356|160153.8|32
1655686290000|2022-06-20 00:51:30|160467.7|160179.5|160467.3|160180.4|160486.6|160209.2|160454.9|160159.3|38
1655686300000|2022-06-20 00:51:40|160468.9|160183.3|160484.7|160172.7|160509.1|160212.1|160458.7|160157.1|35
1655686310000|2022-06-20 00:51:50|160483.1|160180.3|160483.6|160165.8|160492.3|160184|160483.1|160157.9|34
1655686320000|2022-06-20 00:52:00|160485.1|160165.5|160464.4|160168.3|160485.8|160176.8|160451.9|160149.2|35
1655686330000|2022-06-20 00:52:10|160454|160173.1|160473.9|160159.3|160481.5|160180.4|160454|160141.2|33
1655686340000|2022-06-20 00:52:20|160483.4|160153.6|160480.3|160156.8|160483.5|160184.1|160470.2|160153.6|33
1655686350000|2022-06-20 00:52:30|160481.7|160157.2|160485|160154.3|160485.3|160158.3|160473.4|160139.7|38
1655686360000|2022-06-20 00:52:40|160482|160148.1|160453.2|160137.4|160482|160178.7|160430.8|160135.4|37
1655686370000|2022-06-20 00:52:50|160459|160158.1|160456.1|160148.9|160460.2|160164.6|160442.1|160132.2|33
1655686380000|2022-06-20 00:53:00|160455.9|160149|160441|160144.9|160455.9|160158.7|160437.3|160136.7|34
1655686390000|2022-06-20 00:53:10|160439.5|160145.6|160429.7|160143|160443.8|160146.6|160410.7|160132|31
1655686400000|2022-06-20 00:53:20|160427.9|160143.7|160423.3|160151.1|160432|160152.5|160419.8|160142.3|28
1655686410000|2022-06-20 00:53:30|160423|160150.5|160430.9|160141.7|160457.2|160178.6|160400.4|160132.6|27
1655686420000|2022-06-20 00:53:40|160411.5|160163.4|160434.2|160172.5|160468.3|160185.4|160411.5|160133.9|39
1655686430000|2022-06-20 00:53:50|160436.7|160172.7|160473.1|160149.1|160477.3|160178.3|160435.4|160142.9|33
1655686440000|2022-06-20 00:54:00|160475.4|160144.8|160467.1|160159.8|160477.8|160179|160439.1|160144.8|31
1655686450000|2022-06-20 00:54:10|160467.3|160160.5|160462.7|160163.1|160475.8|160185.9|160435.3|160141.9|32
1655686460000|2022-06-20 00:54:20|160441.7|160171.2|160462.1|160228.8|160469.3|160301.2|160431.2|160164.4|35
1655686470000|2022-06-20 00:54:30|160457|160222|160455.1|160212.8|160474.4|160245.7|160452.5|160206.9|40
1655686480000|2022-06-20 00:54:40|160453.6|160211.7|160448.2|160206.1|160464|160216.3|160446.5|160203.1|38
1655686490000|2022-06-20 00:54:50|160446.1|160206|160438.3|160222.5|160462.2|160223.1|160433.8|160200.2|38
1655686500000|2022-06-20 00:55:00|160453.9|160213.6|160454.1|160220.1|160483.3|160250|160448.9|160206.7|38
1655686510000|2022-06-20 00:55:10|160453.7|160210.9|160458.5|160238.7|160484.4|160247|160452.2|160210.9|39
1655686520000|2022-06-20 00:55:20|160458.9|160239.3|160455.1|160221.9|160463.9|160239.3|160448.3|160216.2|36
1655686530000|2022-06-20 00:55:30|160454.9|160222.1|160457.6|160223.8|160462.2|160227.6|160450.8|160220.3|34
1655686540000|2022-06-20 00:55:40|160455|160224|160452.9|160228.8|160462.3|160240.8|160447.6|160219.3|36
1655686550000|2022-06-20 00:55:50|160457.4|160227.4|160457|160229.8|160465.7|160286.2|160406.2|160227.4|36
1655686560000|2022-06-20 00:56:00|160458.3|160230.5|160465.8|160233.5|160477.2|160257.2|160458.3|160226.3|37
1655686570000|2022-06-20 00:56:10|160467.6|160236|160443.3|160233.8|160467.6|160283.3|160403.7|160218.5|39
1655686580000|2022-06-20 00:56:20|160439.4|160231.2|160445.4|160205|160449|160235.4|160435.1|160191.2|33
1655686590000|2022-06-20 00:56:30|160447.3|160215.8|160440.1|160226.8|160450|160226.8|160438.6|160215.8|32
1655686600000|2022-06-20 00:56:40|160439.2|160227.1|160433.8|160212.5|160444.6|160227.4|160425.9|160206.7|36
1655686610000|2022-06-20 00:56:50|160430.3|160213.5|160427.9|160124.9|160435|160213.5|160376|160113.4|34
1655686620000|2022-06-20 00:57:00|160390.4|160167.9|160401.8|160163.7|160434.7|160176.2|160383.8|160124.7|36
1655686630000|2022-06-20 00:57:10|160402|160165.7|160429.8|160163.6|160429.8|160172.3|160401.6|160147.8|33
1655686640000|2022-06-20 00:57:20|160430|160163.4|160412.7|160158.6|160430|160173.4|160412.7|160158.6|30
1655686650000|2022-06-20 00:57:30|160412.9|160158.4|160416.1|160160|160420.6|160173.6|160402.6|160147.6|24
1655686660000|2022-06-20 00:57:40|160416.3|160160.2|160395.9|160147.3|160418.9|160164.9|160387.5|160143.7|29
1655686670000|2022-06-20 00:57:50|160394.7|160146.6|160390.5|160149.4|160394.7|160151.9|160386.4|160144.3|27
1655686680000|2022-06-20 00:58:00|160390.2|160149|160400.4|160145.6|160401.7|160158.4|160388.7|160142.6|30
1655686690000|2022-06-20 00:58:10|160398.9|160148.5|160446.4|160132.7|160446.9|160156.6|160398.9|160132.7|31
1655686700000|2022-06-20 00:58:20|160407.3|160158.4|160398.3|160153.4|160409.6|160162.6|160390.8|160139.8|30
1655686710000|2022-06-20 00:58:30|160397.8|160153.1|160404.5|160149.3|160410|160157.7|160393.8|160146.7|31
1655686720000|2022-06-20 00:58:40|160404.7|160152.5|160435|160128.9|160435|160157.2|160402.1|160128.9|31
1655686730000|2022-06-20 00:58:50|160434.8|160128.6|160425.9|160127.7|160436.2|160155.7|160410.7|160125.5|36
1655686740000|2022-06-20 00:59:00|160421|160133.9|160430.6|160135.1|160433.6|160148.6|160417.1|160124.7|32
1655686750000|2022-06-20 00:59:10|160433.3|160136.7|160416.3|160175.5|160455.8|160178.1|160416.3|160129|33
1655686760000|2022-06-20 00:59:20|160410.4|160177.8|160397.9|160150|160422.6|160179.7|160386.9|160142.1|35
1655686770000|2022-06-20 00:59:30|160420.3|160169|160436.7|160185.1|160477.5|160202.1|160409.5|160134.9|34
1655686780000|2022-06-20 00:59:40|160441.4|160190.7|160424|160161.9|160441.4|160190.7|160420.4|160159.8|35
1655686790000|2022-06-20 00:59:50|160426.8|160165.6|160404.3|160151.5|160432.8|160169|160404.1|160150.3|31
1655686800000|2022-06-20 01:00:00|160405.2|160151.9|160372.9|160127.2|160405.2|160162.8|160368.8|160123.1|38
1655686810000|2022-06-20 01:00:10|160371.1|160144.2|160360.8|160120.2|160380.2|160145.7|160358.8|160113.4|39
1655686820000|2022-06-20 01:00:20|160358.6|160119.7|160385.8|160142|160399.3|160147.5|160358.6|160119.7|37
1655686830000|2022-06-20 01:00:30|160396.7|160140.4|160378.6|160142.4|160402.8|160154.3|160377|160135.2|34
1655686840000|2022-06-20 01:00:40|160376.8|160142.8|160384.4|160141|160394.2|160156.1|160358.2|160136.6|35
1655686850000|2022-06-20 01:00:50|160385|160147.5|160335.2|160103.2|160386.8|160152.8|160308|160089.5|40
1655686860000|2022-06-20 01:01:00|160335.3|160098.3|160340.3|160103.1|160347.2|160108.9|160320.3|160098.3|35
1655686870000|2022-06-20 01:01:10|160343.3|160109.7|160342.8|160099|160351.8|160109.7|160332.5|160098.9|32
1655686880000|2022-06-20 01:01:20|160342.4|160101.4|160334.7|160112.5|160344.6|160158.8|160288.8|160087.8|28
1655686890000|2022-06-20 01:01:30|160327.2|160096.2|160334.8|160117.5|160334.8|160148.9|160270.3|160093.5|31
1655686900000|2022-06-20 01:01:40|160355.4|160080|160401.1|160196.1|160418.8|160243|160293.5|160080|38
1655686910000|2022-06-20 01:01:50|160404.9|160200.6|160415.7|160186|160421.4|160205.7|160398|160175.6|33
1655686920000|2022-06-20 01:02:00|160414.8|160183|160470.2|160170.7|160470.2|160221.1|160409.3|160170.7|32
1655686930000|2022-06-20 01:02:10|160461.7|160182.3|160482|160193.7|160489.2|160199.1|160461.7|160178.7|36
1655686940000|2022-06-20 01:02:20|160488.8|160187.7|160494|160251|160529.6|160295.2|160476.4|160181.5|37
1655686950000|2022-06-20 01:02:30|160492.8|160248.9|160487.2|160277.7|160517.4|160315.9|160445.9|160241.9|31
1655686960000|2022-06-20 01:02:40|160487.6|160271|160517.1|160287.5|160522.9|160290.1|160487.6|160241.4|31
1655686970000|2022-06-20 01:02:50|160512|160282.2|160502|160269.6|160520.8|160282.2|160502|160269.6|24
1655686980000|2022-06-20 01:03:00|160500.2|160269.5|160503.5|160241.4|160514.3|160282.1|160473.5|160239.7|31
1655686990000|2022-06-20 01:03:10|160502.1|160247.8|160485.8|160245.3|160506.6|160259.7|160478.6|160239.3|35
1655687000000|2022-06-20 01:03:20|160484.4|160240.1|160488.9|160241.2|160488.9|160243.3|160478|160237.7|34
1655687010000|2022-06-20 01:03:30|160487.3|160241.3|160465.8|160243.3|160495.3|160255.7|160457.2|160237.6|38
1655687020000|2022-06-20 01:03:40|160464.2|160242.3|160457.5|160237.4|160469.9|160254.6|160452.8|160234.5|35
1655687030000|2022-06-20 01:03:50|160458.6|160239.2|160458.1|160247.1|160470.8|160294.9|160424.9|160235.4|35
1655687040000|2022-06-20 01:04:00|160468.4|160245.9|160509.5|160266.9|160514.6|160271.2|160455.7|160240.2|37
1655687050000|2022-06-20 01:04:10|160516.2|160243.9|160497.4|160247.4|160518.2|160286.2|160484.3|160237.1|38
1655687060000|2022-06-20 01:04:20|160496.2|160247.7|160485.6|160249.7|160497.3|160252.2|160480.7|160232.4|36
1655687070000|2022-06-20 01:04:30|160480.9|160245.2|160502.4|160239.7|160505.2|160262.6|160478.4|160238.9|36
1655687080000|2022-06-20 01:04:40|160504.6|160240.6|160486.1|160268.6|160504.6|160268.6|160475|160227.2|37
1655687090000|2022-06-20 01:04:50|160480|160249.6|160483.7|160253.7|160487.9|160267.8|160473.7|160247.6|34
1655687100000|2022-06-20 01:05:00|160488|160267.3|160456.6|160250.5|160492.6|160271.5|160456.6|160249.1|34
1655687110000|2022-06-20 01:05:10|160472.8|160251.6|160499.5|160259.5|160510.1|160283.3|160458.7|160239.6|39
1655687120000|2022-06-20 01:05:20|160509.2|160277.6|160500.3|160273.4|160517.4|160283|160487.3|160257.3|37
1655687130000|2022-06-20 01:05:30|160509.6|160281.1|160503.3|160276.5|160515.7|160281.1|160503.3|160260.4|28
1655687140000|2022-06-20 01:05:40|160504.3|160277|160505.4|160265|160529.2|160293.2|160496.1|160265|28
1655687150000|2022-06-20 01:05:50|160504.2|160265.2|160519|160272|160535.6|160320.9|160424.9|160256.2|35
1655687160000|2022-06-20 01:06:00|160523|160276.1|160482.7|160282|160523|160302.8|160482.7|160260.4|34
1655687170000|2022-06-20 01:06:10|160482.8|160270.8|160497.8|160261.2|160512.7|160285.7|160482.8|160258.9|38
1655687180000|2022-06-20 01:06:20|160495.8|160258.9|160516.3|160272.8|160517.4|160277.9|160489.3|160257.9|28
1655687190000|2022-06-20 01:06:30|160518.8|160276.8|160526.2|160282.8|160526.2|160291.8|160514.4|160273|32
1655687200000|2022-06-20 01:06:40|160521.4|160282.6|160509.5|160276.4|160532.4|160289.7|160495.5|160266.4|30
1655687210000|2022-06-20 01:06:50|160510.1|160295.1|160456.6|160326.6|160529.9|160331.5|160456.6|160247.7|29
1655687220000|2022-06-20 01:07:00|160456.8|160326.8|160520.6|160284.2|160539.4|160326.8|160435.8|160265.3|31
1655687230000|2022-06-20 01:07:10|160522.2|160288|160516.1|160285.9|160522.2|160290.6|160512.8|160275.5|28
1655687240000|2022-06-20 01:07:20|160522.4|160286.1|160527.5|160290|160527.5|160306.1|160502.5|160284.7|21
1655687250000|2022-06-20 01:07:30|160529.8|160296.1|160509.8|160284.7|160530|160308.3|160508.7|160275.5|23
1655687260000|2022-06-20 01:07:40|160512.2|160286.5|160504.5|160292.1|160513.7|160310.6|160498.7|160283|19
1655687270000|2022-06-20 01:07:50|160506|160296.2|160516.5|160281.4|160526.9|160302.8|160501.7|160281.4|23
1655687280000|2022-06-20 01:08:00|160516.9|160281.6|160509.4|160272.6|160521.8|160285.5|160507.6|160267.5|29
1655687290000|2022-06-20 01:08:10|160507.1|160268.8|160494.7|160275|160510.2|160277|160491.8|160266.6|27
1655687300000|2022-06-20 01:08:20|160494.4|160274.5|160497|160269.3|160506.8|160277|160494.4|160268|20
1655687310000|2022-06-20 01:08:30|160493.8|160264.7|160485.6|160272.4|160498.6|160310.7|160430.6|160248.9|29
1655687320000|2022-06-20 01:08:40|160482.6|160270.6|160486.9|160272.8|160502.3|160278|160479.8|160266.6|34
1655687330000|2022-06-20 01:08:50|160485.8|160275.9|160478|160271.8|160486.3|160311.1|160438.3|160269|28
1655687340000|2022-06-20 01:09:00|160480.3|160269.5|160469.5|160254.6|160496.3|160294.2|160424.2|160229.7|37
1655687350000|2022-06-20 01:09:10|160425.5|160295.5|160472.9|160262.5|160484.1|160299|160422.9|160235.1|35
1655687360000|2022-06-20 01:09:20|160472.2|160260|160464.7|160251.2|160473.2|160263|160463.2|160246.3|30
1655687370000|2022-06-20 01:09:30|160463.7|160250.9|160421.2|160291.2|160465.9|160293.3|160418.6|160245.1|34
1655687380000|2022-06-20 01:09:40|160423|160293|160423|160293|160459.4|160294.2|160420.7|160254.9|28
1655687390000|2022-06-20 01:09:50|160424.1|160294.1|160456.9|160246.9|160461.6|160294.1|160413.2|160245.4|27
1655687400000|2022-06-20 01:10:00|160414.1|160284.1|160479.3|160248.3|160492.2|160292.9|160412.9|160229|35
1655687410000|2022-06-20 01:10:10|160487.3|160237.4|160492.2|160269.7|160509|160281.3|160480.4|160237.4|38
1655687420000|2022-06-20 01:10:20|160493|160271.2|160501.5|160259.4|160512.7|160276.1|160491.5|160254.7|34
1655687430000|2022-06-20 01:10:30|160504.2|160259.2|160493.6|160267|160506.8|160269.9|160491.7|160257|30
1655687440000|2022-06-20 01:10:40|160493.2|160268.8|160498.5|160268.5|160511.6|160275.6|160492.9|160265.2|29
1655687450000|2022-06-20 01:10:50|160498.4|160272.6|160498.4|160272.9|160498.4|160278.8|160494.4|160263.3|32
1655687460000|2022-06-20 01:11:00|160498.3|160272.2|160480.5|160238.2|160509.7|160301.5|160429.1|160234.5|33
1655687470000|2022-06-20 01:11:10|160481.2|160241.4|160470.8|160240|160497.8|160246.4|160470.8|160228.5|37
1655687480000|2022-06-20 01:11:20|160470.7|160241.6|160469.8|160238.2|160472.4|160246|160466.8|160236.8|32
1655687490000|2022-06-20 01:11:30|160468.6|160238.5|160478.5|160253.6|160495.3|160256.6|160465.6|160234.5|30
1655687500000|2022-06-20 01:11:40|160478.2|160255.7|160470.5|160246.4|160485.5|160256|160470.5|160224.9|34
1655687510000|2022-06-20 01:11:50|160471.8|160246.7|160488.8|160258.2|160488.8|160285.1|160415.1|160243.9|32
1655687520000|2022-06-20 01:12:00|160487.5|160264.5|160478|160252.9|160493.2|160264.5|160476.5|160237|32
1655687530000|2022-06-20 01:12:10|160479.1|160259.4|160483.6|160259.7|160484.1|160267.5|160473.4|160257.8|35
1655687540000|2022-06-20 01:12:20|160482.1|160257.1|160479.9|160264.2|160488.7|160270.6|160473.3|160245.5|27
1655687550000|2022-06-20 01:12:30|160480.1|160264.4|160488.4|160267.1|160496|160303.5|160426.9|160261|29
1655687560000|2022-06-20 01:12:40|160495.3|160268.3|160493.4|160279.2|160495.3|160305.4|160432|160261.1|31
1655687570000|2022-06-20 01:12:50|160489.9|160277.6|160438.5|160308.5|160496.4|160312.4|160434.3|160248.9|37
1655687580000|2022-06-20 01:13:00|160476.5|160271.7|160488.5|160266.6|160499.9|160310.4|160440.4|160244.1|32
1655687590000|2022-06-20 01:13:10|160483.3|160270.2|160482|160256.6|160490.1|160270.2|160475.6|160243.2|29
1655687600000|2022-06-20 01:13:20|160473.1|160257.5|160483.8|160255.2|160495.9|160261.8|160466.9|160230.1|35
1655687610000|2022-06-20 01:13:30|160478.5|160253.9|160464.1|160263.3|160482|160299.9|160422.6|160253|32
1655687620000|2022-06-20 01:13:40|160427.1|160297.1|160459.7|160257.8|160490.9|160297.1|160420|160251.6|30
1655687630000|2022-06-20 01:13:50|160422.9|160292.9|160485.6|160246.7|160491.5|160296.3|160422.9|160243.7|37
1655687640000|2022-06-20 01:14:00|160486.4|160245.8|160481.1|160257.7|160491.3|160267.5|160473.2|160245.8|33
1655687650000|2022-06-20 01:14:10|160481.4|160256.6|160474.8|160263|160481.4|160267.1|160470.1|160256.6|27
1655687660000|2022-06-20 01:14:20|160474.2|160261.7|160468.9|160266.9|160475.4|160305.3|160431.4|160261.3|29
1655687670000|2022-06-20 01:14:30|160471.9|160265.5|160498|160277.3|160498.3|160322.3|160438.1|160265.5|34
1655687680000|2022-06-20 01:14:40|160497|160278.1|160483.1|160276.9|160497|160281.4|160482|160269.9|30
1655687690000|2022-06-20 01:14:50|160483.3|160277|160507.4|160285.6|160514.2|160288.8|160481.7|160271.9|28
1655687700000|2022-06-20 01:15:00|160510.3|160284.2|160505.5|160270.7|160513|160285.3|160494.5|160265.2|35
1655687710000|2022-06-20 01:15:10|160506|160264.9|160496|160266.6|160512.6|160270.8|160494|160253.8|36
1655687720000|2022-06-20 01:15:20|160501.2|160258.3|160512.6|160255.7|160512.6|160280.6|160491.8|160248.6|31
1655687730000|2022-06-20 01:15:30|160512.5|160256|160497.9|160266.5|160515.3|160280.3|160496|160249.7|33
1655687740000|2022-06-20 01:15:40|160497.3|160269|160509.2|160279|160527.4|160291.3|160496.1|160269|33
1655687750000|2022-06-20 01:15:50|160508.9|160281.9|160513.3|160271.7|160514|160285.9|160493.8|160265.6|36
1655687760000|2022-06-20 01:16:00|160513.7|160265.2|160518|160272|160518|160280.8|160502.9|160265.2|36
1655687770000|2022-06-20 01:16:10|160518.4|160275.5|160509.8|160280.8|160522.7|160334.3|160457|160265.2|36
1655687780000|2022-06-20 01:16:20|160510|160280.7|160520|160267.6|160521.4|160286.9|160502.8|160264.2|39
1655687790000|2022-06-20 01:16:30|160520.2|160267.8|160514.4|160280.5|160525.7|160347.1|160477.1|160266.7|38
1655687800000|2022-06-20 01:16:40|160509.8|160296|160510|160284.3|160523.6|160300|160503.2|160275.2|39
1655687810000|2022-06-20 01:16:50|160511.5|160282.3|160500.9|160291.4|160511.5|160296.4|160497.8|160282.3|37
1655687820000|2022-06-20 01:17:00|160496.6|160291.6|160500.3|160286.5|160513.7|160295.5|160496.6|160272.1|35
1655687830000|2022-06-20 01:17:10|160499.4|160283|160511.5|160276.2|160523.8|160330.5|160456.6|160271|35
1655687840000|2022-06-20 01:17:20|160509.6|160282.2|160515.6|160280.7|160522.8|160333.1|160458.8|160261.4|38
1655687850000|2022-06-20 01:17:30|160509.8|160276.1|160502.4|160277.3|160522.3|160328.7|160452.6|160255.5|38
1655687860000|2022-06-20 01:17:40|160504.1|160277.5|160488.7|160285.6|160509.1|160328.2|160452.4|160273.7|34
1655687870000|2022-06-20 01:17:50|160488.2|160281.2|160505.9|160259.9|160522.2|160291|160488.2|160259.9|39
1655687880000|2022-06-20 01:18:00|160506|160260|160518.1|160269.5|160520|160287.8|160484.7|160253.4|36
1655687890000|2022-06-20 01:18:10|160515.3|160271.7|160498.1|160284|160518.7|160324.4|160447.1|160258.8|37
1655687900000|2022-06-20 01:18:20|160497.5|160286.2|160513.8|160281.4|160518.4|160286.2|160486.4|160246.6|31
1655687910000|2022-06-20 01:18:30|160508.5|160279.1|160516|160290.3|160519.5|160294.3|160485.3|160262.1|35
1655687920000|2022-06-20 01:18:40|160518.3|160288.3|160517.7|160258.7|160520.5|160322.3|160447.7|160258.7|30
1655687930000|2022-06-20 01:18:50|160517.5|160259.1|160496.9|160259.4|160522.3|160277.1|160496.9|160245.1|34
1655687940000|2022-06-20 01:19:00|160498.3|160259.5|160503.4|160263.1|160523.3|160282.7|160498.3|160259.3|34
1655687950000|2022-06-20 01:19:10|160510.4|160262|160477.8|160275|160527.9|160282.6|160476.4|160246.8|30
1655687960000|2022-06-20 01:19:20|160481.8|160274|160515.6|160245.9|160520.2|160291.5|160481.8|160240.1|35
1655687970000|2022-06-20 01:19:30|160527.2|160244.9|160510.2|160271|160536.3|160325.5|160455.5|160244.9|36
1655687980000|2022-06-20 01:19:40|160515.1|160277.4|160499.3|160277.1|160519.2|160287|160498|160271.5|27
1655687990000|2022-06-20 01:19:50|160499.5|160275.4|160499.4|160290.2|160513.7|160301.2|160495.7|160275.4|22
1655688000000|2022-06-20 01:20:00|160497|160288.8|160516.4|160265.5|160524.9|160294.6|160491.2|160255.7|29
1655688010000|2022-06-20 01:20:10|160514.3|160270.4|160488.1|160281.1|160521.6|160317.9|160447.9|160261.9|31
1655688020000|2022-06-20 01:20:20|160494.3|160280.9|160513.6|160282|160522.5|160298.6|160487.3|160261.5|24
1655688030000|2022-06-20 01:20:30|160513.8|160277.3|160499.5|160266.2|160521.2|160285.5|160499.5|160251.1|25
1655688040000|2022-06-20 01:20:40|160502.6|160263|160502.7|160285.2|160514.9|160291.6|160501.5|160263|32
1655688050000|2022-06-20 01:20:50|160507|160289.4|160495.7|160281|160507.9|160289.7|160494.7|160273.6|30
1655688060000|2022-06-20 01:21:00|160492.6|160279.8|160522.1|160281.4|160529.7|160313.9|160443.9|160254.9|36
1655688070000|2022-06-20 01:21:10|160467.4|160281.5|160517|160280.8|160527.9|160337.4|160445|160263.9|23
1655688080000|2022-06-20 01:21:20|160510.8|160282.5|160492.3|160284.2|160523.5|160299.6|160490.6|160269.8|28
1655688090000|2022-06-20 01:21:30|160493|160287.9|160510.9|160265.4|160511.3|160293.7|160486.6|160255.4|24
1655688100000|2022-06-20 01:21:40|160517.7|160272.2|160492.3|160279.8|160517.7|160325.2|160453.7|160272.2|23
1655688110000|2022-06-20 01:21:50|160497.4|160278.1|160509.8|160281.8|160522.5|160334.5|160463.2|160267.2|27
1655688120000|2022-06-20 01:22:00|160512.8|160282.2|160511.4|160277.2|160519|160293|160497.6|160277.2|31
1655688130000|2022-06-20 01:22:10|160497.8|160276.8|160512.3|160294|160512.3|160335.9|160460.9|160270.3|26
1655688140000|2022-06-20 01:22:20|160511.9|160297.7|160504.1|160294.2|160526.4|160298.8|160495.9|160271.9|23
1655688150000|2022-06-20 01:22:30|160465.1|160335.1|160520.5|160296|160534.3|160351.9|160463.6|160258.8|36
1655688160000|2022-06-20 01:22:40|160516|160293.7|160514.7|160293|160527.5|160341.6|160467.2|160277.2|35
1655688170000|2022-06-20 01:22:50|160512|160294.3|160521.8|160306|160531.7|160306|160511.2|160286.9|25
1655688180000|2022-06-20 01:23:00|160523|160306.2|160514.6|160309.2|160527.6|160342|160466.2|160287.6|27
1655688190000|2022-06-20 01:23:10|160470.1|160340.1|160510|160306.4|160537.6|160349.7|160467.7|160268.6|30
1655688200000|2022-06-20 01:23:20|160473.9|160343.9|160505.7|160301.2|160530.4|160352.5|160465.6|160267.1|35
1655688210000|2022-06-20 01:23:30|160509.6|160304.8|160497.8|160367.8|160553.3|160367.8|160477.6|160284|35
1655688220000|2022-06-20 01:23:40|160536.5|160319.4|160528.8|160398.8|160538.5|160408.5|160494.5|160319.4|39
1655688230000|2022-06-20 01:23:50|160526.8|160396.8|160525.5|160395.5|160530|160400|160523.8|160393.8|30
1655688240000|2022-06-20 01:24:00|160524.2|160394.2|160526.1|160396.1|160527.3|160397.3|160521.9|160391.9|29
1655688250000|2022-06-20 01:24:10|160522.6|160392.6|160515.4|160385.4|160553.3|160399.2|160512.2|160345|26
1655688260000|2022-06-20 01:24:20|160513.3|160383.3|160519.3|160389.3|160524.5|160394.5|160513.3|160383.3|24
1655688270000|2022-06-20 01:24:30|160516.4|160386.4|160517.5|160387.5|160524|160394|160513.7|160383.7|27
1655688280000|2022-06-20 01:24:40|160518.1|160388.1|160514|160384|160522.6|160392.6|160514|160384|15
1655688290000|2022-06-20 01:24:50|160515.6|160385.6|160513.2|160383.2|160515.6|160385.6|160512.2|160382.2|12
1655688300000|2022-06-20 01:25:00|160513.9|160383.9|160521.5|160391.5|160528.3|160398.3|160506.4|160376.4|28
1655688310000|2022-06-20 01:25:10|160525.8|160395.8|160517.9|160387.9|160526.3|160396.3|160517.2|160387.2|27
1655688320000|2022-06-20 01:25:20|160518.8|160388.8|160518.8|160388.8|160520.9|160390.9|160515.6|160385.6|15
1655688330000|2022-06-20 01:25:30|160516.7|160386.7|160521.5|160391.5|160525.5|160395.5|160516.3|160386.3|12
1655688340000|2022-06-20 01:25:40|160519.4|160389.4|160517.2|160387.2|160521.4|160391.4|160517.2|160387.2|6
1655688350000|2022-06-20 01:25:50|160519|160389|160520.9|160390.9|160534.8|160404.8|160508|160378|16
1655688360000|2022-06-20 01:26:00|160528.6|160398.6|160518.9|160388.9|160528.6|160398.6|160515.1|160385.1|29
1655688370000|2022-06-20 01:26:10|160517.1|160387.1|160519.1|160389.1|160521.1|160391.1|160516.3|160386.3|17
1655688380000|2022-06-20 01:26:20|160519.2|160389.2|160518.9|160388.9|160526.9|160396.9|160518.9|160388.9|11
1655688390000|2022-06-20 01:26:30|160519.1|160389.1|160524.5|160394.5|160524.5|160394.5|160516.1|160386.1|10
1655688400000|2022-06-20 01:26:40|160525.2|160395.2|160520.5|160390.5|160526.4|160396.4|160517.8|160387.8|9
1655688410000|2022-06-20 01:26:50|160519.5|160389.5|160515.8|160385.8|160526.1|160396.1|160513.1|160383.1|24
1655688420000|2022-06-20 01:27:00|160529.3|160399.3|160520.2|160390.2|160529.3|160399.3|160516.1|160386.1|28
1655688430000|2022-06-20 01:27:10|160520.4|160390.4|160522.9|160392.9|160523.9|160393.9|160517.5|160387.5|25
1655688440000|2022-06-20 01:27:20|160522.8|160392.8|160527.3|160397.3|160527.3|160397.3|160520.8|160390.8|25
1655688450000|2022-06-20 01:27:30|160527.1|160397.1|160520.8|160390.8|160529.1|160399.1|160519.4|160389.4|27
1655688460000|2022-06-20 01:27:40|160521.6|160391.6|160514.5|160384.5|160526.3|160396.3|160507|160377|13
1655688470000|2022-06-20 01:27:50|160524|160394|160510.6|160380.6|160528|160398|160509.4|160379.4|19
1655688480000|2022-06-20 01:28:00|160509.8|160379.8|160512|160382|160516.7|160386.7|160509.2|160379.2|22
1655688490000|2022-06-20 01:28:10|160512.9|160382.9|160510.9|160380.9|160515.6|160385.6|160507.7|160377.7|21
1655688500000|2022-06-20 01:28:20|160509.2|160379.2|160510.5|160380.5|160510.9|160380.9|160508.3|160378.3|9
1655688510000|2022-06-20 01:28:30|160510.9|160380.9|160510.6|160380.6|160513.6|160383.6|160509.4|160379.4|11
1655688520000|2022-06-20 01:28:40|160510.9|160380.9|160523.8|160393.8|160528.5|160398.5|160510.9|160380.9|23
1655688530000|2022-06-20 01:28:50|160525.4|160395.4|160520.4|160390.4|160532.5|160402.5|160513.1|160383.1|30
1655688540000|2022-06-20 01:29:00|160519.3|160389.3|160518.5|160388.5|160558.2|160406.1|160513.4|160347|35
1655688550000|2022-06-20 01:29:10|160513.9|160383.9|160521|160391|160524.6|160394.6|160513.9|160383.9|32
1655688560000|2022-06-20 01:29:20|160519.6|160389.6|160522|160392|160532.9|160402.9|160513.6|160383.6|27
1655688570000|2022-06-20 01:29:30|160522.7|160392.7|160518|160388|160522.7|160392.7|160517.9|160387.9|14
1655688580000|2022-06-20 01:29:40|160529.7|160399.7|160519.6|160389.6|160552.5|160399.7|160502.7|160344.3|26
1655688590000|2022-06-20 01:29:50|160522.5|160392.5|160514.8|160384.8|160523.9|160393.9|160514.1|160384.1|19
1655688600000|2022-06-20 01:30:00|160513.9|160383.9|160534.5|160404.5|160539.3|160409.3|160512.9|160382.9|37
1655688610000|2022-06-20 01:30:10|160534.6|160404.6|160570.5|160440.5|160588.6|160458.6|160534.6|160404.6|38
1655688620000|2022-06-20 01:30:20|160567.2|160437.2|160561|160431|160572.2|160442.2|160549.2|160419.2|36
1655688630000|2022-06-20 01:30:30|160561.2|160431.2|160585.2|160455.2|160610.4|160455.2|160561.2|160381.2|36
1655688640000|2022-06-20 01:30:40|160583|160453|160564.5|160434.5|160584.1|160454.1|160559.8|160429.8|32
1655688650000|2022-06-20 01:30:50|160562.4|160432.4|160563.4|160433.4|160570.1|160440.1|160559.7|160429.7|28
1655688660000|2022-06-20 01:31:00|160562.5|160432.5|160568.9|160438.9|160574.8|160444.8|160562.5|160432.5|31
1655688670000|2022-06-20 01:31:10|160569.1|160439.1|160567.3|160437.3|160579|160449|160563.2|160433.2|23
1655688680000|2022-06-20 01:31:20|160567|160437|160556.6|160426.6|160568.9|160438.9|160552.3|160422.3|30
1655688690000|2022-06-20 01:31:30|160557.6|160427.6|160595.4|160465.4|160595.4|160465.4|160551.9|160421.9|26
1655688700000|2022-06-20 01:31:40|160612.1|160482.1|160696.9|160566.9|160740.2|160577.2|160593.1|160463.1|37
1655688710000|2022-06-20 01:31:50|160695.2|160565.2|160718.4|160588.4|160795.3|160633.3|160695.2|160527.4|39
1655688720000|2022-06-20 01:32:00|160714.4|160584.4|160838.1|160612.2|160911.1|160680.8|160714.4|160584.4|37
1655688730000|2022-06-20 01:32:10|160830.7|160583.1|160807.8|160596.6|160830.7|160655.9|160771.8|160583.1|28
1655688740000|2022-06-20 01:32:20|160806.5|160603.8|160824.6|160621.7|160847.4|160664|160779.2|160592.1|27
1655688750000|2022-06-20 01:32:30|160786.4|160656.4|160864.5|160613.2|160864.5|160683.4|160781.3|160610.4|37
1655688760000|2022-06-20 01:32:40|160865|160613.6|160834.2|160606.4|160875.3|160621.5|160828.1|160583.1|34
1655688770000|2022-06-20 01:32:50|160827.4|160583.2|160843.4|160601|160850.1|160610.6|160818.4|160583.2|36
1655688780000|2022-06-20 01:33:00|160839.7|160604|160814.2|160684.2|160855.6|160684.2|160800.9|160591|36
1655688790000|2022-06-20 01:33:10|160814.1|160684.1|160853.2|160648.4|160862.3|160687.9|160806.9|160620.7|37
1655688800000|2022-06-20 01:33:20|160852.6|160647.8|160848.6|160614.1|160856.6|160649.5|160836|160610.9|27
1655688810000|2022-06-20 01:33:30|160844.4|160612.8|160841.7|160626|160854.8|160633.3|160837.7|160603.5|13
1655688820000|2022-06-20 01:33:40|160846.9|160638.1|160831.3|160625.9|160846.9|160638.1|160827.3|160617.6|10
1655688830000|2022-06-20 01:33:50|160828.9|160626.5|160782.7|160652.7|160843|160670.4|160774.7|160620.8|19
1655688840000|2022-06-20 01:34:00|160781.9|160651.9|160796.5|160666.5|160845.5|160666.5|160781.9|160622.7|23
1655688850000|2022-06-20 01:34:10|160837.3|160636|160793.2|160663.2|160838.6|160670.2|160792.9|160629.7|23
1655688860000|2022-06-20 01:34:20|160798.2|160668.2|160793.6|160663.6|160799.7|160669.7|160788.8|160658.8|15
1655688870000|2022-06-20 01:34:30|160794.4|160664.4|160832.5|160622.5|160841.3|160675.6|160789.4|160620.5|22
1655688880000|2022-06-20 01:34:40|160830.8|160620.3|160842.8|160627.7|160847.8|160667.1|160796.1|160615.1|22
1655688890000|2022-06-20 01:34:50|160844.4|160629.1|160799.7|160669.7|160844.4|160671.3|160790.8|160623.7|19
1655688900000|2022-06-20 01:35:00|160796.1|160666.1|160799.4|160669.4|160839.2|160674.7|160795|160633.3|26
1655688910000|2022-06-20 01:35:10|160803.5|160673.5|160790.3|160660.3|160803.5|160673.5|160787.2|160657.2|31
1655688920000|2022-06-20 01:35:20|160789.3|160659.3|160785.9|160655.9|160789.7|160659.7|160776.9|160646.9|27
1655688930000|2022-06-20 01:35:30|160786.3|160656.3|160786.5|160656.5|160791.1|160661.1|160783.6|160653.6|31
1655688940000|2022-06-20 01:35:40|160797.5|160667.5|160802.8|160672.8|160813.1|160683.1|160765.3|160635.3|33
1655688950000|2022-06-20 01:35:50|160819.1|160689.1|160797.9|160667.9|160867.6|160689.1|160789.1|160631.3|18
1655688960000|2022-06-20 01:36:00|160791.6|160661.6|160800.6|160670.6|160832.8|160671.5|160791.2|160630.4|25
1655688970000|2022-06-20 01:36:10|160802.5|160672.5|160800.4|160670.4|160835.3|160677.9|160791.6|160634.8|32
1655688980000|2022-06-20 01:36:20|160801.6|160671.6|160804.7|160674.7|160853.4|160674.7|160799.1|160627.1|29
1655688990000|2022-06-20 01:36:30|160803.9|160673.9|160800.5|160670.5|160809.5|160679.5|160792|160662|21
1655689000000|2022-06-20 01:36:40|160799.5|160669.5|160804.2|160674.2|160806.4|160676.4|160795|160665|27
1655689010000|2022-06-20 01:36:50|160803.3|160673.3|160844|160635.3|160864.6|160689.5|160798|160633.4|29
1655689020000|2022-06-20 01:37:00|160851.7|160649|160844.3|160644.3|160852.3|160686.4|160794.1|160634.7|33
1655689030000|2022-06-20 01:37:10|160852.4|160644.9|160800.5|160670.5|160858.6|160673.7|160791.7|160631|32
1655689040000|2022-06-20 01:37:20|160845.9|160636.4|160799.4|160669.4|160850.7|160685|160793.7|160619.6|31
1655689050000|2022-06-20 01:37:30|160800.8|160670.8|160795.5|160665.5|160839.1|160670.8|160788.5|160636.1|29
1655689060000|2022-06-20 01:37:40|160797.8|160667.8|160846.5|160645.8|160846.5|160677.5|160796.2|160645.8|28
1655689070000|2022-06-20 01:37:50|160854.6|160648.6|160822|160692|160854.6|160698.7|160793.6|160623.3|28
1655689080000|2022-06-20 01:38:00|160856|160652|160873.5|160659.7|160873.5|160713.5|160819|160651.1|38
1655689090000|2022-06-20 01:38:10|160833.1|160703.1|160825.3|160695.3|160875.4|160710.8|160823.4|160646.1|37
1655689100000|2022-06-20 01:38:20|160829|160699|160826.6|160696.6|160867|160699.9|160824.5|160651|26
1655689110000|2022-06-20 01:38:30|160826|160696|160822.8|160692.8|160827.1|160697.1|160821.9|160691.9|31
1655689120000|2022-06-20 01:38:40|160821.9|160691.9|160815.9|160685.9|160822.8|160692.8|160811.6|160681.6|20
1655689130000|2022-06-20 01:38:50|160814.4|160684.4|160866.7|160633.4|160889.1|160699.3|160813|160608|28
1655689140000|2022-06-20 01:39:00|160859.7|160640.7|160857.3|160635.5|160867.4|160688.7|160810.9|160625.6|32
1655689150000|2022-06-20 01:39:10|160856.7|160640|160816.8|160686.8|160858.2|160697.3|160816.5|160638.6|29
1655689160000|2022-06-20 01:39:20|160821.5|160691.5|160858.2|160728.2|160868.2|160738.2|160816.4|160644.9|32
1655689170000|2022-06-20 01:39:30|160857.5|160727.5|160935.2|160718.7|160948|160771.8|160857.5|160700|39
1655689180000|2022-06-20 01:39:40|160890.8|160760.8|160905.4|160775.4|160935|160775.4|160879.5|160715.7|37
1655689190000|2022-06-20 01:39:50|160904.3|160774.3|160908.1|160778.1|160933.1|160778.1|160880.1|160716.1|35
1655689200000|2022-06-20 01:40:00|160908.2|160778.2|160911.9|160781.9|160938.3|160785.8|160875.7|160711.2|38
1655689210000|2022-06-20 01:40:10|160907.6|160777.6|160873|160743|160931.1|160782.7|160872.9|160714.1|37
1655689220000|2022-06-20 01:40:20|160873.1|160743.1|160929.2|160720.4|160931.8|160746.9|160872.9|160712.8|31
1655689230000|2022-06-20 01:40:30|160940.6|160709.2|160923.7|160714.9|160940.6|160755|160885|160702.3|33
1655689240000|2022-06-20 01:40:40|160924.7|160714.2|160926.8|160717.3|160926.9|160753.3|160879.5|160704|23
1655689250000|2022-06-20 01:40:50|160927.1|160758.1|160872.2|160742.2|160927.1|160758.1|160871.6|160703.9|20
1655689260000|2022-06-20 01:41:00|160872.1|160742.1|160908.5|160708.4|160917.2|160745.3|160870.2|160698.3|25
1655689270000|2022-06-20 01:41:10|160911.2|160705.6|160885.6|160755.6|160934.3|160755.6|160873.2|160686.5|34
1655689280000|2022-06-20 01:41:20|160887|160757|160882.1|160752.1|160960.2|160760.3|160882.1|160667.6|37
1655689290000|2022-06-20 01:41:30|160882|160752|160880.3|160750.3|160920.3|160752.1|160872|160704.3|29
1655689300000|2022-06-20 01:41:40|160881.5|160751.5|160879.4|160749.4|160883.9|160753.9|160878.2|160748.2|26
1655689310000|2022-06-20 01:41:50|160879.1|160749.1|160925.6|160721.8|160939.3|160763.9|160876.2|160707.9|28
1655689320000|2022-06-20 01:42:00|160889.2|160759.2|160886.7|160756.7|160899.5|160769.5|160881.3|160751.3|20
1655689330000|2022-06-20 01:42:10|160896.2|160766.2|160917|160787|160924.2|160794.2|160889.5|160759.5|22
1655689340000|2022-06-20 01:42:20|160916.8|160786.8|160966.6|160756.4|160973.8|160811.6|160912.5|160740.8|23
1655689350000|2022-06-20 01:42:30|160960.5|160751.2|160930.5|160800.5|160960.5|160813.8|160921.5|160751.2|20
1655689360000|2022-06-20 01:42:40|160930.7|160800.7|160832.6|160702.6|160935.1|160805.1|160832.6|160638.4|28
1655689370000|2022-06-20 01:42:50|160888.2|160678.2|160868.5|160738.5|160912.6|160741.5|160842.6|160673.4|31
1655689380000|2022-06-20 01:43:00|160867.1|160737.1|160895.8|160765.8|160928.3|160765.8|160865.2|160715|27
1655689390000|2022-06-20 01:43:10|160896.3|160766.3|160911.3|160781.3|160963.2|160781.3|160895.7|160710.8|22
1655689400000|2022-06-20 01:43:20|160918.3|160788.3|160911.8|160781.8|160922.3|160792.3|160909.8|160779.8|20
1655689410000|2022-06-20 01:43:30|160959.5|160734|160933.2|160803.2|160974.2|160807.7|160928|160734|24
1655689420000|2022-06-20 01:43:40|160927.2|160797.2|160921.7|160791.7|160943.3|160813.3|160919|160789|17
1655689430000|2022-06-20 01:43:50|160934.7|160804.7|160933.8|160803.8|160946|160816|160933.8|160803.8|12
1655689440000|2022-06-20 01:44:00|160938.1|160808.1|160941|160811|160945.5|160815.5|160923.4|160793.4|18
1655689450000|2022-06-20 01:44:10|160940.9|160810.9|160932.9|160802.9|160942.2|160812.2|160926|160796|16
1655689460000|2022-06-20 01:44:20|160930.8|160800.8|160839.6|160709.6|160941.2|160811.2|160839.6|160709.6|23
1655689470000|2022-06-20 01:44:30|160893.8|160632|160850.3|160720.3|160901.2|160722.1|160838.2|160611|36
1655689480000|2022-06-20 01:44:40|160850.4|160720.4|160822.1|160692.1|160850.4|160720.4|160820.6|160690.6|33
1655689490000|2022-06-20 01:44:50|160820.7|160690.7|160804.1|160674.1|160822.2|160692.2|160803|160673|27
1655689500000|2022-06-20 01:45:00|160803|160673|160793|160663|160806.9|160676.9|160787.7|160657.7|30
1655689510000|2022-06-20 01:45:10|160793.4|160663.4|160804.5|160674.5|160806.6|160676.6|160786|160656|23
1655689520000|2022-06-20 01:45:20|160801.2|160671.2|160881.9|160681.2|160887.4|160725.1|160791|160661|31
1655689530000|2022-06-20 01:45:30|160851.3|160721.3|160850.3|160720.3|160854.9|160724.9|160847|160717|24
1655689540000|2022-06-20 01:45:40|160850.2|160720.2|160905.4|160775.4|160905.4|160775.4|160850.2|160698.5|28
1655689550000|2022-06-20 01:45:50|160884.9|160754.9|160907|160777|160907.1|160777.1|160884.9|160754.9|27
1655689560000|2022-06-20 01:46:00|160908.4|160778.4|160920.7|160790.7|160921.7|160791.7|160903.3|160773.3|29
1655689570000|2022-06-20 01:46:10|160921|160791|160907.6|160777.6|160921|160791|160905.2|160775.2|25
1655689580000|2022-06-20 01:46:20|160907.5|160777.5|160834|160704|160918.3|160778.1|160833|160636.2|33
1655689590000|2022-06-20 01:46:30|160833.2|160703.2|160804.5|160674.5|160837|160707|160804.5|160674.5|36
1655689600000|2022-06-20 01:46:40|160787.7|160657.7|160800.6|160670.6|160803.6|160673.6|160787.7|160657.7|28
1655689610000|2022-06-20 01:46:50|160800.9|160670.9|160805.8|160675.8|160805.8|160675.8|160798.7|160668.7|28
1655689620000|2022-06-20 01:47:00|160803.8|160673.8|160803.6|160673.6|160807.4|160677.4|160803.3|160673.3|20
1655689630000|2022-06-20 01:47:10|160805.3|160675.3|160802.6|160672.6|160806.6|160676.6|160798.6|160668.6|29
1655689640000|2022-06-20 01:47:20|160802.5|160672.5|160875.9|160745.9|160898.7|160752.1|160801|160671|38
1655689650000|2022-06-20 01:47:30|160874.7|160744.7|160860|160730|160878.9|160748.9|160860|160730|29
1655689660000|2022-06-20 01:47:40|160860.3|160730.3|160877.8|160747.8|160881.7|160751.7|160860.3|160730.3|19
1655689670000|2022-06-20 01:47:50|160876.9|160746.9|160909|160704.4|160930.4|160749|160873.7|160704.4|15
1655689680000|2022-06-20 01:48:00|160907.4|160704|160921.6|160698.4|160923.8|160712.8|160907.4|160695.4|14
1655689690000|2022-06-20 01:48:10|160916.5|160696.7|160872.4|160742.4|160916.5|160750|160861.5|160696.7|22
1655689700000|2022-06-20 01:48:20|160872.8|160742.8|160911.4|160781.4|160912.2|160782.2|160872.2|160742.2|25
1655689710000|2022-06-20 01:48:30|160915.8|160785.8|160934|160804|160948.4|160814.7|160912.8|160746.8|24
1655689720000|2022-06-20 01:48:40|160930.5|160800.5|160856.8|160726.8|160933.7|160803.7|160845.2|160683.9|28
1655689730000|2022-06-20 01:48:50|160900.6|160699.6|160846|160716|160900.6|160732.2|160842.1|160699.6|26
1655689740000|2022-06-20 01:49:00|160843.7|160713.7|160839.6|160709.6|160846.6|160716.6|160838.9|160708.9|31
1655689750000|2022-06-20 01:49:10|160839.8|160709.8|160807.1|160677.1|160840|160710|160807.1|160677.1|28
1655689760000|2022-06-20 01:49:20|160806.5|160676.5|160803.4|160673.4|160806.8|160676.8|160797.9|160667.9|34
1655689770000|2022-06-20 01:49:30|160802.8|160672.8|160812.9|160682.9|160813.4|160683.4|160800.4|160670.4|30
1655689780000|2022-06-20 01:49:40|160812.8|160682.8|160814.3|160684.3|160817.4|160687.4|160812.3|160682.3|28
1655689790000|2022-06-20 01:49:50|160813.3|160683.3|160859.2|160729.2|160897.1|160737.8|160813.3|160683.3|31
1655689800000|2022-06-20 01:50:00|160861.2|160731.2|160861.3|160731.3|160866.6|160736.6|160859|160729|21
1655689810000|2022-06-20 01:50:10|160859.4|160729.4|160880.1|160750.1|160884.5|160754.5|160859.4|160729.4|35
1655689820000|2022-06-20 01:50:20|160881.2|160751.2|160873.7|160743.7|160887.4|160757.4|160867.6|160737.6|35
1655689830000|2022-06-20 01:50:30|160871.9|160741.9|160879.1|160749.1|160879.8|160749.8|160871.9|160741.9|32
1655689840000|2022-06-20 01:50:40|160876.9|160746.9|160877.9|160747.9|160889.9|160759.9|160872.5|160742.5|30
1655689850000|2022-06-20 01:50:50|160877|160747|160882|160752|160883.7|160753.7|160866|160736|33
1655689860000|2022-06-20 01:51:00|160881.9|160751.9|160895.2|160765.2|160896.6|160766.6|160877.1|160747.1|34
1655689870000|2022-06-20 01:51:10|160895.7|160765.7|160886.9|160756.9|160895.7|160765.7|160886.9|160756.9|26
1655689880000|2022-06-20 01:51:20|160886.2|160756.2|160888.3|160758.3|160903.9|160773.9|160877.9|160747.9|31
1655689890000|2022-06-20 01:51:30|160889.1|160759.1|160889.9|160759.9|160891.7|160761.7|160878.3|160748.3|24
1655689900000|2022-06-20 01:51:40|160886.5|160756.5|160890.8|160760.8|160904.3|160774.3|160877.5|160747.5|30
1655689910000|2022-06-20 01:51:50|160893.1|160763.1|160884.4|160754.4|160895.3|160765.3|160883.6|160753.6|25
1655689920000|2022-06-20 01:52:00|160884.6|160754.6|160890.3|160760.3|160895|160765|160883.2|160753.2|19
1655689930000|2022-06-20 01:52:10|160889.7|160759.7|160883.7|160753.7|160890.9|160760.9|160883.7|160753.7|12
1655689940000|2022-06-20 01:52:20|160884.7|160754.7|160889.3|160759.3|160896.2|160766.2|160873.9|160743.9|12
1655689950000|2022-06-20 01:52:30|160887.6|160757.6|160884.4|160754.4|160919.3|160789.3|160877.8|160747.8|23
1655689960000|2022-06-20 01:52:40|160887.1|160757.1|160885.5|160755.5|160901.7|160771.7|160882|160752|24
1655689970000|2022-06-20 01:52:50|160887.7|160757.7|160878.6|160748.6|160887.7|160757.7|160876|160746|21
1655689980000|2022-06-20 01:53:00|160880.8|160750.8|160892|160762|160896.2|160766.2|160879.9|160749.9|24
1655689990000|2022-06-20 01:53:10|160893.9|160763.9|160895.1|160765.1|160902.4|160772.4|160874.9|160744.9|22
1655690000000|2022-06-20 01:53:20|160900.7|160770.7|160892.9|160762.9|160900.7|160770.7|160885.2|160755.2|32
1655690010000|2022-06-20 01:53:30|160893.2|160763.2|160894.6|160764.6|160933.3|160770.6|160878.1|160725.4|32
1655690020000|2022-06-20 01:53:40|160896.6|160766.6|160895.4|160765.4|160905.3|160775.3|160889.2|160759.2|31
1655690030000|2022-06-20 01:53:50|160896.1|160766.1|160898.5|160768.5|160899.7|160769.7|160890.6|160760.6|33
1655690040000|2022-06-20 01:54:00|160899.4|160769.4|160876.1|160746.1|160901.2|160771.2|160876.1|160746.1|26
1655690050000|2022-06-20 01:54:10|160879.6|160749.6|160882.7|160752.7|160900.6|160770.6|160875.6|160745.6|31
1655690060000|2022-06-20 01:54:20|160884|160754|160893.9|160763.9|160909.1|160779.1|160874.1|160744.1|33
1655690070000|2022-06-20 01:54:30|160897.1|160767.1|160899.5|160769.5|160921.2|160776.3|160876.9|160714.5|25
1655690080000|2022-06-20 01:54:40|160899.6|160769.6|160888.5|160758.5|160910.6|160780.6|160888.5|160758.5|11
1655690090000|2022-06-20 01:54:50|160890.3|160760.3|160895.6|160765.6|160897.1|160767.1|160882.9|160752.9|15
1655690100000|2022-06-20 01:55:00|160893.8|160763.8|160875.6|160745.6|160912.5|160782.5|160875.6|160745.6|19
1655690110000|2022-06-20 01:55:10|160874.9|160744.9|160888.6|160758.6|160904.6|160774.6|160873.9|160743.9|20
1655690120000|2022-06-20 01:55:20|160889|160759|160885|160755|160890.3|160760.3|160879.3|160749.3|12
1655690130000|2022-06-20 01:55:30|160881.4|160751.4|160890.3|160760.3|160898.5|160768.5|160881.4|160751.4|26
1655690140000|2022-06-20 01:55:40|160890.5|160760.5|160886.3|160756.3|160894.6|160764.6|160880.4|160750.4|16
1655690150000|2022-06-20 01:55:50|160889.2|160759.2|160871.1|160741.1|160889.2|160759.2|160870.6|160740.6|20
1655690160000|2022-06-20 01:56:00|160871.2|160741.2|160900|160770|160900.9|160770.9|160866.9|160736.9|32
1655690170000|2022-06-20 01:56:10|160900.4|160770.4|160892.2|160762.2|160901.8|160771.8|160875.9|160745.9|29
1655690180000|2022-06-20 01:56:20|160892.3|160762.3|160887.8|160757.8|160895.1|160765.1|160885.5|160755.5|26
1655690190000|2022-06-20 01:56:30|160887.6|160757.6|160891|160761|160891.7|160761.7|160887.1|160757.1|13
1655690200000|2022-06-20 01:56:40|160893.8|160763.8|160890.3|160760.3|160904.2|160774.2|160889.4|160759.4|11
1655690210000|2022-06-20 01:56:50|160891.1|160761.1|160886.4|160756.4|160900|160770|160885.6|160755.6|30
1655690220000|2022-06-20 01:57:00|160877.8|160747.8|160893.6|160763.6|160901.8|160771.8|160874.7|160744.7|26
1655690230000|2022-06-20 01:57:10|160890.9|160760.9|160889.3|160759.3|160900.4|160770.4|160880.3|160750.3|30
1655690240000|2022-06-20 01:57:20|160889.1|160759.1|160883.3|160753.3|160895.9|160765.9|160883.3|160753.3|26
1655690250000|2022-06-20 01:57:30|160882.8|160752.8|160881.2|160751.2|160884.3|160754.3|160881.2|160751.2|14
1655690260000|2022-06-20 01:57:40|160880.9|160750.9|160881.6|160751.6|160891.1|160761.1|160880.8|160750.8|20
1655690270000|2022-06-20 01:57:50|160882.1|160752.1|160882.7|160752.7|160895.1|160765.1|160869.9|160739.9|28
1655690280000|2022-06-20 01:58:00|160882.2|160752.2|160879.9|160749.9|160890.4|160760.4|160872.7|160742.7|30
1655690290000|2022-06-20 01:58:10|160880.3|160750.3|160879.3|160749.3|160891.1|160761.1|160870.6|160740.6|27
1655690300000|2022-06-20 01:58:20|160879.9|160749.9|160887|160757|160889.8|160759.8|160879.9|160749.9|26
1655690310000|2022-06-20 01:58:30|160888.6|160758.6|160896.2|160766.2|160896.3|160766.3|160888.6|160758.6|28
1655690320000|2022-06-20 01:58:40|160896.7|160766.7|160892.9|160762.9|160898.7|160768.7|160875.2|160745.2|29
1655690330000|2022-06-20 01:58:50|160890.8|160760.8|160882|160752|160890.8|160760.8|160871.2|160741.2|31
1655690340000|2022-06-20 01:59:00|160887|160757|160879|160749|160894.1|160764.1|160867.6|160737.6|34
1655690350000|2022-06-20 01:59:10|160874.2|160744.2|160887.9|160757.9|160890.3|160760.3|160871.4|160741.4|32
1655690360000|2022-06-20 01:59:20|160889.3|160759.3|160879.4|160749.4|160889.3|160759.3|160876.9|160746.9|21
1655690370000|2022-06-20 01:59:30|160878.8|160748.8|160897.2|160767.2|160897.2|160767.2|160878.8|160748.8|29
1655690380000|2022-06-20 01:59:40|160897|160767|160891.5|160761.5|160903.7|160773.7|160885.1|160755.1|37
1655690390000|2022-06-20 01:59:50|160893.7|160763.7|160895|160765|160905.7|160775.7|160879.8|160749.8|35
1655690400000|2022-06-20 02:00:00|160890.2|160760.2|160895.3|160765.3|160898.6|160768.6|160885.8|160755.8|39
1655690410000|2022-06-20 02:00:10|160896.8|160766.8|160886.5|160756.5|160898.3|160768.3|160886.5|160756.5|31
1655690420000|2022-06-20 02:00:20|160887.1|160757.1|160891.5|160761.5|160891.5|160761.5|160883|160753|24
1655690430000|2022-06-20 02:00:30|160891.7|160761.7|160878.4|160748.4|160892.1|160762.1|160871|160741|30
1655690440000|2022-06-20 02:00:40|160887.1|160757.1|160879.3|160749.3|160930.4|160800.4|160864.4|160734.4|30
1655690450000|2022-06-20 02:00:50|160881.1|160751.1|160876.3|160746.3|160889.2|160759.2|160868.8|160738.8|30
1655690460000|2022-06-20 02:01:00|160873.2|160743.2|160876|160746|160881.2|160751.2|160864|160734|31
1655690470000|2022-06-20 02:01:10|160873|160743|160878.6|160748.6|160879.4|160749.4|160870.1|160740.1|25
1655690480000|2022-06-20 02:01:20|160879.1|160749.1|160863|160733|160879.1|160749.1|160855.1|160725.1|22
1655690490000|2022-06-20 02:01:30|160863.1|160733.1|160873.7|160743.7|160877.9|160747.9|160859.2|160729.2|28
1655690500000|2022-06-20 02:01:40|160875.2|160745.2|160947.2|160817.2|160947.2|160817.2|160865.8|160735.8|28
1655690510000|2022-06-20 02:01:50|160931.6|160801.6|160939.9|160809.9|160945.6|160815.6|160905|160775|21
1655690520000|2022-06-20 02:02:00|160936.9|160806.9|160927.6|160797.6|160942.3|160812.3|160921.4|160791.4|21
1655690530000|2022-06-20 02:02:10|160923.3|160793.3|160918.5|160788.5|160923.4|160793.4|160914.4|160784.4|18
1655690540000|2022-06-20 02:02:20|160921.9|160791.9|160894.8|160764.8|160921.9|160791.9|160887.6|160757.6|30
1655690550000|2022-06-20 02:02:30|160892.3|160762.3|160878.7|160748.7|160892.3|160762.3|160873.4|160743.4|29
1655690560000|2022-06-20 02:02:40|160880|160750|160891.7|160761.7|160895.6|160765.6|160879.1|160749.1|29
1655690570000|2022-06-20 02:02:50|160891.1|160761.1|160881.1|160751.1|160898.6|160768.6|160881.1|160751.1|24
1655690580000|2022-06-20 02:03:00|160882.3|160752.3|160898.2|160768.2|160903|160773|160881.6|160751.6|37
1655690590000|2022-06-20 02:03:10|160895.6|160765.6|160894.6|160764.6|160901.4|160771.4|160874.2|160744.2|36
1655690600000|2022-06-20 02:03:20|160893.2|160763.2|160898.7|160768.7|160899.6|160769.6|160891.8|160761.8|27
1655690610000|2022-06-20 02:03:30|160895.9|160765.9|160892.4|160762.4|160897.2|160767.2|160889.2|160759.2|29
1655690620000|2022-06-20 02:03:40|160893.2|160763.2|160871.8|160741.8|160893.3|160763.3|160871.5|160741.5|20
1655690630000|2022-06-20 02:03:50|160872.6|160742.6|160881.5|160751.5|160890.6|160760.6|160872.3|160742.3|12
1655690640000|2022-06-20 02:04:00|160880|160750|160886|160756|160889.4|160759.4|160879.2|160749.2|11
1655690650000|2022-06-20 02:04:10|160886.7|160756.7|160878.2|160748.2|160886.7|160756.7|160876.3|160746.3|9
1655690660000|2022-06-20 02:04:20|160878.8|160748.8|160933.1|160803.1|160953.4|160823.4|160877.4|160747.4|22
1655690670000|2022-06-20 02:04:30|160919.4|160789.4|160926.6|160796.6|160981.1|160824.6|160919.4|160755.7|24
1655690680000|2022-06-20 02:04:40|160931|160801|160961.1|160831.1|160961.1|160831.1|160925.2|160795.2|18
1655690690000|2022-06-20 02:04:50|160960.9|160830.9|160960.8|160830.8|160963.9|160833.9|160960|160830|17
1655690700000|2022-06-20 02:05:00|160961.3|160831.3|160942.4|160852.4|160963.2|160852.7|160938.9|160829.6|14
1655690710000|2022-06-20 02:05:10|160941.3|160851.3|160947.6|160857.6|160970.3|160857.9|160926|160806.5|18
1655690720000|2022-06-20 02:05:20|160947.4|160857.4|160950.8|160820.8|160950.8|160859.8|160935.8|160805.8|15
1655690730000|2022-06-20 02:05:30|160951|160821|160954.2|160824.2|160954.4|160824.4|160950.9|160820.9|9
1655690740000|2022-06-20 02:05:40|160969.9|160839.9|160930.4|160800.4|160974.3|160844.3|160930.4|160800.4|22
1655690750000|2022-06-20 02:05:50|160932.5|160802.5|160937|160807|160981.4|160817.5|160929.9|160762.2|21
1655690760000|2022-06-20 02:06:00|160937.5|160807.5|160934.5|160804.5|160975.1|160812.4|160930.7|160762.3|30
1655690770000|2022-06-20 02:06:10|160933.6|160803.6|160931.9|160801.9|160967.4|160810.8|160930.9|160767.3|31
1655690780000|2022-06-20 02:06:20|160932.8|160802.8|160932.1|160802.1|160968.8|160808.7|160929.8|160763.7|23
1655690790000|2022-06-20 02:06:30|160932.2|160802.2|160971|160758.7|160971|160809.8|160923.9|160754.4|28
1655690800000|2022-06-20 02:06:40|160967.7|160760.8|160961.4|160831.4|160990.6|160847.4|160911.8|160726.7|37
1655690810000|2022-06-20 02:06:50|160958.1|160828.1|160964.8|160834.8|160973.1|160843.1|160958.1|160828.1|28
1655690820000|2022-06-20 02:07:00|160964.7|160834.7|160964|160834|160967.5|160837.5|160957.2|160827.2|26
1655690830000|2022-06-20 02:07:10|160963.9|160833.9|160955.6|160825.6|160964.3|160834.3|160954.9|160824.9|24
1655690840000|2022-06-20 02:07:20|160956.8|160826.8|160922.8|160792.8|160963.3|160832.6|160920.5|160754.2|33
1655690850000|2022-06-20 02:07:30|160922.2|160792.2|160958.2|160828.2|160966.6|160836.6|160920.3|160790.3|30
1655690860000|2022-06-20 02:07:40|160956.5|160826.5|160949|160819|160961.8|160831.8|160948.4|160818.4|25
1655690870000|2022-06-20 02:07:50|160949.2|160819.2|160946.9|160816.9|160955.4|160825.4|160944.2|160814.2|29
1655690880000|2022-06-20 02:08:00|160942.9|160812.9|160895.1|160765.1|160950.2|160820.2|160895.1|160765.1|30
1655690890000|2022-06-20 02:08:10|160896.7|160766.7|160911|160781|160912.4|160782.4|160891.3|160761.3|32
1655690900000|2022-06-20 02:08:20|160912.9|160782.9|160896.8|160766.8|160951.9|160782.9|160893.8|160739.1|20
1655690910000|2022-06-20 02:08:30|160910.4|160780.4|160965|160736.9|160971|160787.1|160892.9|160727.2|32
1655690920000|2022-06-20 02:08:40|160916.8|160786.8|160958.4|160739|160958.4|160799.8|160887|160739|35
1655690930000|2022-06-20 02:08:50|160956.5|160740.8|160880.1|160750.1|160979.9|160783.1|160862.8|160718.3|35
1655690940000|2022-06-20 02:09:00|160882|160752|160874.9|160744.9|160890.4|160760.4|160873.8|160743.8|28
1655690950000|2022-06-20 02:09:10|160880.4|160750.4|160876.3|160746.3|160883.4|160753.4|160868.8|160738.8|28
1655690960000|2022-06-20 02:09:20|160872.8|160742.8|160901.6|160771.6|160902.4|160772.4|160872.8|160742.8|24
1655690970000|2022-06-20 02:09:30|160901.4|160771.4|160887.3|160757.3|160906.7|160776.7|160882|160752|30
1655690980000|2022-06-20 02:09:40|160886.3|160756.3|160889|160759|160897.6|160767.6|160886.3|160756.3|19
1655690990000|2022-06-20 02:09:50|160888.8|160758.8|160899|160769|160930.6|160769|160887.4|160728.6|7
1655691000000|2022-06-20 02:10:00|160898.6|160768.6|160831.8|160701.8|160899.9|160769.9|160812.3|160630.2|25
1655691010000|2022-06-20 02:10:10|160836.8|160706.8|160844.2|160714.2|160888|160716.8|160828.4|160673.9|17
1655691020000|2022-06-20 02:10:20|160845.9|160715.9|160839.2|160709.2|160905.2|160715.9|160835.9|160663.5|24
1655691030000|2022-06-20 02:10:30|160894.8|160684|160851.3|160721.3|160902.3|160721.3|160847.2|160677|28
1655691040000|2022-06-20 02:10:40|160850.2|160720.2|160835.4|160705.4|160850.2|160720.2|160834.2|160704.2|25
1655691050000|2022-06-20 02:10:50|160837|160707|160840.7|160710.7|160875.2|160720|160816.5|160670.4|29
1655691060000|2022-06-20 02:11:00|160841.1|160711.1|160838.8|160708.8|160869.8|160727.9|160833.2|160669.6|33
1655691070000|2022-06-20 02:11:10|160878.6|160674.7|160856.9|160726.9|160888.1|160726.9|160828.4|160666.1|33
1655691080000|2022-06-20 02:11:20|160855.9|160725.9|160844.6|160714.6|160892.4|160725.9|160833.3|160689.9|28
1655691090000|2022-06-20 02:11:30|160844.1|160714.1|160850|160720|160902.8|160737.9|160842.7|160702.6|31
1655691100000|2022-06-20 02:11:40|160874.6|160744.6|160933.4|160677.7|160936.7|160771.6|160857.7|160677.7|38
1655691110000|2022-06-20 02:11:50|160869.2|160739.2|160886.8|160756.8|160900.6|160770.6|160869.2|160739.2|38
1655691120000|2022-06-20 02:12:00|160884.6|160754.6|160886.1|160756.1|160913.5|160769.8|160871.6|160703|37
1655691130000|2022-06-20 02:12:10|160882.5|160752.5|160877.7|160747.7|160925.1|160758.8|160857|160701.7|37
1655691140000|2022-06-20 02:12:20|160883.3|160753.3|160902.8|160664.3|160905.3|160754.3|160846|160656.2|29
1655691150000|2022-06-20 02:12:30|160912.7|160658.9|160864.8|160734.8|160912.7|160734.8|160843.1|160658.9|27
1655691160000|2022-06-20 02:12:40|160904.9|160702.6|160882.1|160752.1|160923.7|160757.6|160866|160702.6|38
1655691170000|2022-06-20 02:12:50|160885.4|160755.4|160837.4|160707.4|160922.7|160755.4|160835.9|160687.8|39
1655691180000|2022-06-20 02:13:00|160842|160712|160871.2|160664|160871.2|160715.9|160829.9|160662.7|33
1655691190000|2022-06-20 02:13:10|160828.3|160698.3|160828.7|160698.7|160870.2|160705.2|160827.1|160659.1|32
1655691200000|2022-06-20 02:13:20|160829.3|160699.3|160841.8|160711.8|160874|160717.6|160827.2|160660.8|25
1655691210000|2022-06-20 02:13:30|160839.5|160709.5|160838.6|160708.6|160873.7|160714.9|160829.3|160669.9|36
1655691220000|2022-06-20 02:13:40|160838|160708|160832.9|160702.9|160845.4|160715.4|160829.3|160699.3|36
1655691230000|2022-06-20 02:13:50|160835.1|160705.1|160831.1|160701.1|160838.2|160708.2|160830.3|160700.3|37
1655691240000|2022-06-20 02:14:00|160832.1|160702.1|160838.1|160708.1|160839.4|160709.4|160830.1|160700.1|33
1655691250000|2022-06-20 02:14:10|160837.9|160707.9|160827.7|160697.7|160842.2|160712.2|160820.2|160690.2|33
1655691260000|2022-06-20 02:14:20|160823.6|160693.6|160833.9|160703.9|160866.7|160712.3|160817.7|160663.8|27
1655691270000|2022-06-20 02:14:30|160827|160697|160828.8|160698.8|160879.7|160712.7|160827|160671.1|27
1655691280000|2022-06-20 02:14:40|160826.2|160696.2|160833.6|160703.6|160834.6|160704.6|160822.3|160692.3|28
1655691290000|2022-06-20 02:14:50|160833.4|160703.4|160829.5|160699.5|160834.8|160704.8|160823.6|160693.6|29
1655691300000|2022-06-20 02:15:00|160831.6|160701.6|160827.7|160697.7|160842.5|160712.5|160816.1|160686.1|35
1655691310000|2022-06-20 02:15:10|160832.4|160702.4|160835|160705|160851.1|160721.1|160813.7|160683.7|28
1655691320000|2022-06-20 02:15:20|160837|160707|160824.6|160694.6|160886.9|160723.9|160822|160642.5|35
1655691330000|2022-06-20 02:15:30|160823.6|160693.6|160831.5|160701.5|160841.6|160711.6|160823.6|160693.6|33
1655691340000|2022-06-20 02:15:40|160835.2|160705.2|160838.9|160708.9|160841.2|160711.2|160834.9|160704.9|27
1655691350000|2022-06-20 02:15:50|160839.5|160709.5|160840.5|160710.5|160847.2|160717.2|160835.4|160705.4|29
1655691360000|2022-06-20 02:16:00|160839.8|160709.8|160830|160700|160850.7|160720.7|160827.5|160697.5|36
1655691370000|2022-06-20 02:16:10|160846|160716|160847.9|160717.9|160849.9|160719.9|160829.9|160699.9|34
1655691380000|2022-06-20 02:16:20|160848.2|160718.2|160821|160691|160852.4|160722.4|160821|160691|34
1655691390000|2022-06-20 02:16:30|160831.6|160701.6|160833|160703|160849.9|160719.9|160823.4|160693.4|37
1655691400000|2022-06-20 02:16:40|160834.2|160704.2|160831|160701|160837.3|160707.3|160824.2|160694.2|30
1655691410000|2022-06-20 02:16:50|160832.9|160702.9|160833.2|160703.2|160837|160707|160828.9|160698.9|29
1655691420000|2022-06-20 02:17:00|160834.3|160704.3|160864.6|160664.4|160864.6|160729.9|160765.3|160630.2|29
1655691430000|2022-06-20 02:17:10|160831.7|160701.7|160826.1|160696.1|160867|160706.8|160825.8|160646.2|25
1655691440000|2022-06-20 02:17:20|160824.4|160694.4|160820.3|160690.3|160837.6|160707.6|160818.9|160688.9|16
1655691450000|2022-06-20 02:17:30|160819.3|160689.3|160838.7|160708.7|160849.1|160719.1|160819.3|160689.3|20
1655691460000|2022-06-20 02:17:40|160840.3|160710.3|160831.6|160701.6|160842.6|160712.6|160831.6|160701.6|21
1655691470000|2022-06-20 02:17:50|160833.9|160703.9|160818.5|160688.5|160862|160709.9|160811.3|160654.8|30
1655691480000|2022-06-20 02:18:00|160823.3|160693.3|160819.6|160689.6|160859.3|160705.9|160819.6|160658.2|21
1655691490000|2022-06-20 02:18:10|160820.5|160690.5|160815.2|160685.2|160833.8|160703.8|160815.2|160685.2|24
1655691500000|2022-06-20 02:18:20|160817.4|160687.4|160822.4|160692.4|160827.4|160697.4|160817|160687|17
1655691510000|2022-06-20 02:18:30|160874.8|160661.1|160831.6|160701.6|160880.4|160711.4|160825.6|160661.1|16
1655691520000|2022-06-20 02:18:40|160831.4|160701.4|160829.6|160699.6|160864.8|160705.3|160823.5|160639.1|27
1655691530000|2022-06-20 02:18:50|160832.3|160702.3|160836.4|160706.4|160874.5|160717.2|160812.9|160664.2|35
1655691540000|2022-06-20 02:19:00|160833.3|160703.3|160820.9|160690.9|160841.3|160711.3|160816.4|160686.4|29
1655691550000|2022-06-20 02:19:10|160821.6|160691.6|160822.3|160692.3|160827.5|160697.5|160818.8|160688.8|24
1655691560000|2022-06-20 02:19:20|160822.4|160692.4|160835|160705|160835|160705|160806.8|160676.8|25
1655691570000|2022-06-20 02:19:30|160833.8|160703.8|160815.3|160685.3|160877.1|160713|160815.3|160645.1|29
1655691580000|2022-06-20 02:19:40|160864.6|160660.6|160870.7|160662.2|160870.7|160703.3|160824.5|160649.2|14
1655691590000|2022-06-20 02:19:50|160826.4|160696.4|160829.1|160699.1|160889.9|160714.8|160821.6|160679.1|20
1655691600000|2022-06-20 02:20:00|160827.2|160697.2|160824.5|160694.5|160827.2|160697.2|160818.6|160688.6|28
1655691610000|2022-06-20 02:20:10|160824.6|160694.6|160821.3|160691.3|160831.9|160701.9|160819.5|160689.5|26
1655691620000|2022-06-20 02:20:20|160813.2|160683.2|160827|160697|160868.1|160708.9|160811.7|160665.1|32
1655691630000|2022-06-20 02:20:30|160828.7|160698.7|160824.2|160694.2|160868.1|160714.8|160822.7|160649.9|32
1655691640000|2022-06-20 02:20:40|160826.1|160696.1|160817.4|160687.4|160844.5|160714.5|160815|160685|28
1655691650000|2022-06-20 02:20:50|160834|160704|160825.8|160695.8|160834|160704|160812.4|160682.4|12
1655691660000|2022-06-20 02:21:00|160829.9|160699.9|160828.4|160698.4|160831.2|160701.2|160818.2|160688.2|16
1655691670000|2022-06-20 02:21:10|160828.8|160698.8|160829|160699|160837.7|160707.7|160819.5|160689.5|31
1655691680000|2022-06-20 02:21:20|160828.9|160698.9|160832.3|160702.3|160869.9|160710.6|160822.2|160665.9|29
1655691690000|2022-06-20 02:21:30|160839.2|160709.2|160829.4|160699.4|160872.7|160712.7|160816.2|160672.4|35
1655691700000|2022-06-20 02:21:40|160837.4|160707.4|160830.2|160700.2|160837.8|160707.8|160820.2|160690.2|27
1655691710000|2022-06-20 02:21:50|160829.7|160699.7|160829.4|160699.4|160833.8|160703.8|160823.4|160693.4|26
1655691720000|2022-06-20 02:22:00|160829.9|160699.9|160840.2|160710.2|160851.2|160721.2|160828.3|160698.3|28
1655691730000|2022-06-20 02:22:10|160842.2|160712.2|160847.5|160717.5|160848|160718|160831.1|160701.1|29
1655691740000|2022-06-20 02:22:20|160846.6|160716.6|160882|160681.7|160882|160717.7|160823.3|160672.9|27
1655691750000|2022-06-20 02:22:30|160827.9|160697.9|160817.6|160687.6|160874.1|160707.2|160813.3|160673.2|16
1655691760000|2022-06-20 02:22:40|160822.5|160692.5|160821.2|160691.2|160826.6|160696.6|160811.3|160681.3|11
1655691770000|2022-06-20 02:22:50|160820|160690|160826.6|160696.6|160829.2|160699.2|160817.6|160687.6|9
1655691780000|2022-06-20 02:23:00|160838.7|160708.7|160829.2|160699.2|160857.9|160711|160819.8|160655.5|14
1655691790000|2022-06-20 02:23:10|160832.6|160702.6|160839.7|160709.7|160840.8|160710.8|160832.1|160702.1|10
1655691800000|2022-06-20 02:23:20|160838.4|160708.4|160839.2|160709.2|160841.8|160711.8|160838.2|160708.2|5
1655691810000|2022-06-20 02:23:30|160839.8|160709.8|160834.6|160704.6|160841.4|160711.4|160823.6|160693.6|20
1655691820000|2022-06-20 02:23:40|160832.1|160702.1|160834.7|160704.7|160838.7|160708.7|160826|160696|9
1655691830000|2022-06-20 02:23:50|160827.2|160697.2|160879.2|160672.6|160879.3|160709.9|160827.2|160672.6|8
1655691840000|2022-06-20 02:24:00|160839.3|160709.3|160833.4|160703.4|160839.3|160709.3|160827.2|160697.2|8
1655691850000|2022-06-20 02:24:10|160833.9|160703.9|160834.1|160704.1|160879.4|160704.6|160828.1|160665.3|6
1655691860000|2022-06-20 02:24:20|160835.2|160705.2|160838.4|160708.4|160838.4|160708.4|160835.1|160705.1|4
1655691870000|2022-06-20 02:24:30|160850|160720|160837.1|160707.1|160850|160720|160828.8|160698.8|8
1655691880000|2022-06-20 02:24:40|160837.2|160707.2|160824.2|160694.2|160837.2|160707.2|160822.8|160692.8|11
1655691890000|2022-06-20 02:24:50|160830.5|160700.5|160831.5|160701.5|160831.5|160701.5|160823.9|160693.9|5
1655691900000|2022-06-20 02:25:00|160830|160700|160836.9|160706.9|160836.9|160706.9|160820.9|160690.9|10
1655691910000|2022-06-20 02:25:10|160836.8|160706.8|160828.8|160698.8|160837.5|160707.5|160828.1|160698.1|10
1655691920000|2022-06-20 02:25:20|160832|160702|160844.7|160714.7|160845|160715|160824.8|160694.8|12
1655691930000|2022-06-20 02:25:30|160845.5|160715.5|160839|160709|160845.5|160715.5|160839|160709|7
1655691940000|2022-06-20 02:25:40|160837.1|160707.1|160841.6|160711.6|160841.6|160711.6|160828.1|160698.1|12
1655691950000|2022-06-20 02:25:50|160840.9|160710.9|160834.2|160704.2|160840.9|160710.9|160829.8|160699.8|9
1655691960000|2022-06-20 02:26:00|160837|160707|160831.7|160701.7|160838.9|160708.9|160830.1|160700.1|11
1655691970000|2022-06-20 02:26:10|160831.1|160701.1|160831.5|160701.5|160831.7|160701.7|160828.3|160698.3|8
1655691980000|2022-06-20 02:26:20|160821.5|160691.5|160834.4|160704.4|160896|160707.1|160817.1|160662.9|14
1655691990000|2022-06-20 02:26:30|160833.6|160703.6|160827.6|160697.6|160839.1|160709.1|160821.6|160691.6|9
1655692000000|2022-06-20 02:26:40|160828.5|160698.5|160831.9|160701.9|160832.6|160702.6|160828.4|160698.4|7
1655692010000|2022-06-20 02:26:50|160830.4|160700.4|160829.5|160699.5|160830.4|160700.4|160827|160697|6
1655692020000|2022-06-20 02:27:00|160834.3|160704.3|160831.9|160701.9|160834.3|160704.3|160827.1|160697.1|11
1655692030000|2022-06-20 02:27:10|160817.6|160687.6|160817.8|160687.8|160826.2|160696.2|160815.8|160685.8|5
1655692040000|2022-06-20 02:27:20|160818.5|160688.5|160826.6|160696.6|160828|160698|160814|160684|10
1655692050000|2022-06-20 02:27:30|160827.5|160697.5|160828.9|160698.9|160831.8|160701.8|160827.4|160697.4|13
1655692060000|2022-06-20 02:27:40|160831.1|160701.1|160823.8|160693.8|160831.1|160701.1|160823.7|160693.7|4
1655692070000|2022-06-20 02:27:50|160823.1|160693.1|160830.3|160700.3|160830.3|160700.3|160819.7|160689.7|9
1655692080000|2022-06-20 02:28:00|160829.4|160699.4|160826.7|160696.7|160831.5|160701.5|160826.7|160696.7|7
1655692090000|2022-06-20 02:28:10|160830.7|160700.7|160860.4|160730.4|160861.4|160731.4|160824.6|160694.6|19
1655692100000|2022-06-20 02:28:20|160862.8|160732.8|160858.7|160728.7|160862.9|160732.9|160855.7|160725.7|35
1655692110000|2022-06-20 02:28:30|160861.1|160731.1|160865.2|160735.2|160869.9|160739.9|160859.4|160729.4|29
1655692120000|2022-06-20 02:28:40|160865.1|160735.1|160867.8|160737.8|160871.4|160741.4|160861.6|160731.6|21
1655692130000|2022-06-20 02:28:50|160868.4|160738.4|160868.3|160738.3|160869.4|160748.1|160838.1|160730.7|30
1655692140000|2022-06-20 02:29:00|160866.5|160736.5|160872.2|160742.2|160876.5|160746.5|160866.5|160736.5|28
1655692150000|2022-06-20 02:29:10|160873|160743|160873|160743|160874.6|160744.6|160869.8|160739.8|25
1655692160000|2022-06-20 02:29:20|160871.9|160741.9|160869.8|160739.8|160872.1|160742.1|160866.5|160736.5|20
1655692170000|2022-06-20 02:29:30|160870.1|160740.1|160868.5|160738.5|160870.5|160740.5|160862|160732|30
1655692180000|2022-06-20 02:29:40|160868.6|160738.6|160863.5|160733.5|160917.2|160741|160858.5|160695.8|34
1655692190000|2022-06-20 02:29:50|160865.4|160735.4|160865.9|160735.9|160866.4|160736.4|160859.3|160729.3|30
1655692200000|2022-06-20 02:30:00|160863.9|160733.9|160861.7|160731.7|160865.9|160735.9|160856.2|160726.2|31
1655692210000|2022-06-20 02:30:10|160856.8|160726.8|160846.7|160716.7|160856.8|160726.8|160830.2|160700.2|26
1655692220000|2022-06-20 02:30:20|160845.9|160715.9|160834.5|160704.5|160847.3|160717.3|160831.5|160701.5|25
1655692230000|2022-06-20 02:30:30|160834.6|160704.6|160835|160705|160837.1|160707.1|160833.5|160703.5|14
1655692240000|2022-06-20 02:30:40|160819.2|160689.2|160801|160671|160874.2|160699.1|160799.2|160659.5|19
1655692250000|2022-06-20 02:30:50|160800.2|160670.2|160798.6|160668.6|160800.5|160670.5|160798.6|160668.6|11
1655692260000|2022-06-20 02:31:00|160802.4|160672.4|160791.6|160661.6|160802.4|160672.4|160791.5|160661.5|20
1655692270000|2022-06-20 02:31:10|160791.2|160661.2|160800.2|160670.2|160800.5|160670.5|160791.2|160661.2|14
1655692280000|2022-06-20 02:31:20|160799.7|160669.7|160790.7|160660.7|160799.7|160669.7|160790|160660|11
1655692290000|2022-06-20 02:31:30|160792.6|160662.6|160799.4|160669.4|160836.8|160669.5|160788.1|160635.3|17
1655692300000|2022-06-20 02:31:40|160799.6|160669.6|160792.6|160662.6|160799.6|160669.6|160791.7|160661.7|13
1655692310000|2022-06-20 02:31:50|160792.8|160662.8|160793.1|160663.1|160793.1|160663.1|160789.6|160659.6|4
1655692320000|2022-06-20 02:32:00|160792.9|160662.9|160789.7|160659.7|160796.5|160666.5|160784.3|160654.3|19
1655692330000|2022-06-20 02:32:10|160789.6|160659.6|160791.2|160661.2|160791.5|160673.1|160748.1|160658.1|7
1655692340000|2022-06-20 02:32:20|160789.9|160659.9|160788.4|160658.4|160790.8|160660.8|160788.4|160658.4|5
1655692350000|2022-06-20 02:32:30|160786.8|160656.8|160786.2|160656.2|160792.4|160662.4|160779.6|160649.6|16
1655692360000|2022-06-20 02:32:40|160787.6|160657.6|160787|160657|160790.3|160660.3|160777.9|160647.9|8
1655692370000|2022-06-20 02:32:50|160775.6|160645.6|160743.5|160613.5|160787.4|160657.4|160743.5|160613.5|15
1655692380000|2022-06-20 02:33:00|160738|160608|160720.8|160590.8|160783.6|160610.7|160715.7|160560.6|38
1655692390000|2022-06-20 02:33:10|160720.6|160590.6|160718.1|160588.1|160782.3|160600.4|160713.2|160547|33
1655692400000|2022-06-20 02:33:20|160717.3|160587.3|160715.4|160585.4|160720.2|160590.2|160713.4|160583.4|29
1655692410000|2022-06-20 02:33:30|160716.7|160586.7|160718.7|160588.7|160801.9|160604.9|160716.2|160553|33
1655692420000|2022-06-20 02:33:40|160720.1|160590.1|160719.5|160589.5|160756.1|160592.2|160716.6|160553.2|32
1655692430000|2022-06-20 02:33:50|160719.4|160589.4|160700.2|160570.2|160760.1|160589.4|160695.8|160547.2|25
1655692440000|2022-06-20 02:34:00|160699.3|160569.3|160739.4|160539.1|160740.6|160579.5|160699.3|160538.6|26
1655692450000|2022-06-20 02:34:10|160703.6|160573.6|160704.3|160574.3|160709.2|160579.2|160699.8|160569.8|27
1655692460000|2022-06-20 02:34:20|160704.1|160574.1|160710|160580|160713.1|160583.1|160704.1|160574.1|29
1655692470000|2022-06-20 02:34:30|160710.2|160580.2|160707.4|160577.4|160713.3|160583.3|160705.2|160575.2|26
1655692480000|2022-06-20 02:34:40|160707.5|160577.5|160704.2|160574.2|160796.9|160582.2|160704.2|160512.5|26
1655692490000|2022-06-20 02:34:50|160705.6|160575.6|160704.7|160574.7|160712.1|160582.1|160703.6|160573.6|35
1655692500000|2022-06-20 02:35:00|160703.4|160573.4|160703.2|160573.2|160705.6|160575.6|160701.3|160571.3|30
1655692510000|2022-06-20 02:35:10|160703.5|160573.5|160749.6|160541.1|160749.6|160579.5|160700.6|160541.1|31
1655692520000|2022-06-20 02:35:20|160706.3|160576.3|160705.2|160575.2|160754.1|160579.3|160704.9|160536.8|35
1655692530000|2022-06-20 02:35:30|160705.5|160575.5|160741|160611|160780.6|160623.6|160705.5|160575.5|33
1655692540000|2022-06-20 02:35:40|160741.2|160611.2|160739.2|160609.2|160776|160615.1|160738.9|160575|25
1655692550000|2022-06-20 02:35:50|160739.5|160609.5|160728.1|160598.1|160771.7|160609.5|160727.9|160564|33
1655692560000|2022-06-20 02:36:00|160727.8|160597.8|160771.4|160553.4|160784.4|160603.4|160715.3|160543.5|38
1655692570000|2022-06-20 02:36:10|160771.5|160560.8|160746.1|160536.8|160775.1|160603.8|160701.4|160531.7|29
1655692580000|2022-06-20 02:36:20|160753.3|160539.5|160790|160554.5|160793.2|160598.2|160728.2|160538.3|15
1655692590000|2022-06-20 02:36:30|160791.6|160532.6|160759.9|160556.4|160791.6|160593.2|160723.2|160532.6|16
1655692600000|2022-06-20 02:36:40|160763.6|160554.3|160733.7|160603.7|160769.9|160604|160733.7|160551.3|22
1655692610000|2022-06-20 02:36:50|160738.4|160608.4|160782.5|160563.9|160782.5|160619.2|160729.6|160551.5|36
1655692620000|2022-06-20 02:37:00|160749|160619|160758|160628|160788.7|160629.7|160740.4|160573.9|38
1655692630000|2022-06-20 02:37:10|160753.1|160623.1|160783.8|160577|160821.7|160629.3|160741.5|160573.7|38
1655692640000|2022-06-20 02:37:20|160785.9|160568.7|160764.2|160552.3|160785.9|160593.6|160722.2|160537.8|40
1655692650000|2022-06-20 02:37:30|160766.9|160550.2|160758.5|160548.6|160783.2|160592.5|160716.3|160543.5|32
1655692660000|2022-06-20 02:37:40|160759.3|160549.3|160755.2|160553|160778.5|160589.7|160713.6|160539|38
1655692670000|2022-06-20 02:37:50|160719.6|160589.6|160752|160545.4|160756.5|160590.1|160710|160544.6|32
1655692680000|2022-06-20 02:38:00|160710.3|160580.3|160721|160591|160766.3|160594.9|160710.3|160545.3|32
1655692690000|2022-06-20 02:38:10|160720.9|160590.9|160750.9|160550.5|160760.1|160597|160712.7|160545.6|33
1655692700000|2022-06-20 02:38:20|160750.7|160550.4|160713.2|160583.2|160750.7|160586.2|160707.8|160550.4|36
1655692710000|2022-06-20 02:38:30|160712.9|160582.9|160755.7|160541.3|160773.4|160583|160707.9|160535|30
1655692720000|2022-06-20 02:38:40|160754.2|160537.2|160717.9|160587.9|160754.3|160592.7|160703.6|160537.2|33
1655692730000|2022-06-20 02:38:50|160717|160587|160712.8|160582.8|160745.8|160587.7|160708.8|160536.9|34
1655692740000|2022-06-20 02:39:00|160743.2|160542.6|160716.2|160586.2|160773.9|160597.8|160712.7|160542.6|35
1655692750000|2022-06-20 02:39:10|160715.1|160585.1|160753.4|160521.8|160763.3|160588.2|160698.6|160521.8|36
1655692760000|2022-06-20 02:39:20|160757.9|160516.7|160700.1|160570.1|160759.6|160574.1|160699.3|160516.7|33
1655692770000|2022-06-20 02:39:30|160701.9|160571.9|160694.4|160564.4|160732.6|160574|160689.5|160524.8|35
1655692780000|2022-06-20 02:39:40|160697.1|160567.1|160689.2|160559.2|160735.5|160570.8|160687.4|160525.4|26
1655692790000|2022-06-20 02:39:50|160699.4|160569.4|160769.2|160514.1|160769.2|160573|160668|160492.8|30
1655692800000|2022-06-20 02:40:00|160767.9|160517.8|160672|160542|160789.5|160542|160672|160500.6|19
1655692810000|2022-06-20 02:40:10|160723.8|160512.1|160733.6|160505.2|160764.2|160515.8|160721.6|160497.2|25
1655692820000|2022-06-20 02:40:20|160738|160504.2|160729.7|160510.2|160746.6|160512.4|160714.9|160502.6|16
1655692830000|2022-06-20 02:40:30|160728|160510.4|160623|160419.7|160733.8|160515.3|160563.6|160407.9|29
1655692840000|2022-06-20 02:40:40|160628.4|160416.1|160616.2|160408.5|160641|160452.8|160577.9|160401.1|37
1655692850000|2022-06-20 02:40:50|160621.6|160405.6|160591.1|160461.1|160641.8|160465.2|160582.5|160405|37
1655692860000|2022-06-20 02:41:00|160591|160461|160638.1|160436.7|160643.8|160470.2|160589.2|160421.9|36
1655692870000|2022-06-20 02:41:10|160638.2|160436.9|160607.7|160477.7|160640.4|160477.7|160597.3|160428.8|36
1655692880000|2022-06-20 02:41:20|160607.2|160477.2|160606|160476|160655.1|160482.7|160605.6|160436.3|35
1655692890000|2022-06-20 02:41:30|160652.1|160430.9|160653.1|160446.4|160656.2|160485.5|160612.9|160430.9|36
1655692900000|2022-06-20 02:41:40|160652.9|160447.3|160606.9|160476.9|160657.9|160476.9|160597|160427.8|37
1655692910000|2022-06-20 02:41:50|160645.4|160443.9|160601.1|160471.1|160645.4|160480|160595.3|160435.4|33
1655692920000|2022-06-20 02:42:00|160592.4|160462.4|160622.6|160405.7|160633.4|160462.4|160569.3|160402|40
1655692930000|2022-06-20 02:42:10|160629.4|160405.5|160639.9|160421.3|160640.7|160460.9|160584.8|160405.5|38
1655692940000|2022-06-20 02:42:20|160594.8|160464.8|160640|160420.1|160653.8|160466|160594.8|160412.1|34
1655692950000|2022-06-20 02:42:30|160641|160419.9|160623.3|160411.5|160641|160462.1|160583.2|160411.5|38
1655692960000|2022-06-20 02:42:40|160621.8|160411.8|160590.9|160382.2|160622.8|160450.3|160553.9|160381.4|34
1655692970000|2022-06-20 02:42:50|160546|160416|160519|160283|160574.8|160416|160461.2|160281.9|39
1655692980000|2022-06-20 02:43:00|160529.1|160285.5|160548|160273.1|160560.9|160309.7|160517.6|160273.1|37
1655692990000|2022-06-20 02:43:10|160542.8|160274.4|160527.2|160275.9|160556|160326.5|160515.2|160267.2|35
1655693000000|2022-06-20 02:43:20|160515|160279.5|160543.7|160288.9|160547.6|160288.9|160508.4|160257.2|39
1655693010000|2022-06-20 02:43:30|160542.5|160288.4|160535.8|160295.9|160553.7|160307.6|160518.3|160276.4|38
1655693020000|2022-06-20 02:43:40|160522.2|160300.6|160559.5|160277.4|160559.5|160301.5|160520.4|160267.8|33
1655693030000|2022-06-20 02:43:50|160559.8|160277.2|160545.8|160288|160559.8|160313.7|160533.5|160277.2|39
1655693040000|2022-06-20 02:44:00|160539.1|160296.1|160551.8|160310.1|160563.2|160313.5|160539.1|160288.8|35
1655693050000|2022-06-20 02:44:10|160553.7|160308.1|160514|160284|160553.7|160314.7|160514|160279|38
1655693060000|2022-06-20 02:44:20|160527.5|160278.1|160525.3|160282.3|160536.6|160307.8|160518.3|160278.1|36
1655693070000|2022-06-20 02:44:30|160525.8|160281.6|160514.4|160285.4|160532.7|160289.3|160511.9|160277.4|34
1655693080000|2022-06-20 02:44:40|160513|160286|160467.7|160337.7|160553|160349.6|160449.8|160272.6|37
1655693090000|2022-06-20 02:44:50|160529.9|160294.6|160505.6|160300.7|160535.2|160343.1|160458.9|160281.8|37
1655693100000|2022-06-20 02:45:00|160507.9|160305.3|160520.9|160298.3|160548.8|160350.2|160465.6|160291.6|40
1655693110000|2022-06-20 02:45:10|160517|160298.4|160455.2|160325.2|160517|160332.9|160449.9|160267.4|40
1655693120000|2022-06-20 02:45:20|160455.1|160325.1|160523.1|160306.9|160555.5|160344.2|160455.1|160269.6|39
1655693130000|2022-06-20 02:45:30|160533.2|160309.6|160522.5|160309.5|160539.8|160312.6|160509.1|160297.8|36
1655693140000|2022-06-20 02:45:40|160522.2|160306.1|160530.6|160304.4|160542.4|160317.5|160509.8|160301.2|35
1655693150000|2022-06-20 02:45:50|160531.3|160306.9|160531|160302.5|160536.5|160311.8|160516.7|160302.5|32
1655693160000|2022-06-20 02:46:00|160529.5|160305.1|160524.9|160301|160529.5|160307.5|160510.2|160299.9|32
1655693170000|2022-06-20 02:46:10|160526.4|160300.9|160536.2|160334.8|160541.4|160334.8|160504.2|160298.8|35
1655693180000|2022-06-20 02:46:20|160563.7|160306|160537.6|160324.5|160563.7|160368.6|160498.5|160306|35
1655693190000|2022-06-20 02:46:30|160534|160327.7|160546.1|160330.2|160549.7|160367.8|160497.8|160324.6|31
1655693200000|2022-06-20 02:46:40|160546.4|160329.5|160541.5|160326.2|160557.5|160336.7|160538.2|160326.2|31
1655693210000|2022-06-20 02:46:50|160545.5|160323.9|160537.7|160331|160547.8|160331|160533.3|160318.7|33
1655693220000|2022-06-20 02:47:00|160537.5|160325.4|160529.4|160321.8|160543.7|160357.8|160481.5|160312.5|35
1655693230000|2022-06-20 02:47:10|160533.5|160317.2|160521.2|160312|160535|160359.5|160464.6|160298|40
1655693240000|2022-06-20 02:47:20|160522|160313.4|160543.4|160304.6|160571.9|160381.3|160508.8|160304.6|37
1655693250000|2022-06-20 02:47:30|160540.9|160307.5|160512.8|160305.8|160540.9|160345.4|160475.4|160300.2|36
1655693260000|2022-06-20 02:47:40|160514|160305.2|160527|160305.6|160527.4|160312.9|160513.1|160305.1|35
1655693270000|2022-06-20 02:47:50|160527.3|160310.1|160549.7|160328|160549.7|160370.9|160491.7|160308.1|35
1655693280000|2022-06-20 02:48:00|160526.9|160320.2|160553.4|160319.1|160555.5|160331.1|160517.5|160308.9|39
1655693290000|2022-06-20 02:48:10|160554.9|160318.5|160531.4|160320.5|160557.6|160325.5|160526.3|160310.6|34
1655693300000|2022-06-20 02:48:20|160532.2|160321.3|160522.7|160306.4|160542.6|160359.7|160479.2|160306.4|32
1655693310000|2022-06-20 02:48:30|160541.2|160303.5|160479.3|160349.3|160541.2|160349.3|160465.4|160303.5|32
1655693320000|2022-06-20 02:48:40|160515.2|160313.6|160484.4|160354.4|160522|160355.8|160468.3|160305.8|31
1655693330000|2022-06-20 02:48:50|160483.6|160353.6|160484.4|160354.4|160522.7|160360.6|160483.6|160321.6|24
1655693340000|2022-06-20 02:49:00|160487.5|160357.5|160469.1|160339.1|160530.1|160358|160461.9|160298.9|38
1655693350000|2022-06-20 02:49:10|160512.7|160308.2|160470.1|160340.1|160513.2|160343.4|160469.3|160305.2|37
1655693360000|2022-06-20 02:49:20|160470.2|160340.2|160473.3|160343.3|160515.3|160343.7|160451.8|160302.9|36
1655693370000|2022-06-20 02:49:30|160473.1|160343.1|160476.6|160346.6|160513.3|160347.3|160469.9|160309.2|30
1655693380000|2022-06-20 02:49:40|160473.1|160343.1|160474.6|160344.6|160477.4|160347.4|160468.3|160338.3|28
1655693390000|2022-06-20 02:49:50|160474.2|160344.2|160467.3|160337.3|160478.6|160348.6|160466.6|160336.6|32
1655693400000|2022-06-20 02:50:00|160466.9|160336.9|160453.2|160251.3|160473.3|160338.1|160410.5|160242.8|37
1655693410000|2022-06-20 02:50:10|160413.1|160283.1|160445.7|160242|160456.5|160284.8|160404.6|160238.9|34
1655693420000|2022-06-20 02:50:20|160445|160242.5|160452.1|160249.9|160463.2|160280.7|160406.2|160237.4|34
1655693430000|2022-06-20 02:50:30|160455.4|160253.1|160443.5|160242|160457.4|160277.3|160406.6|160239.9|35
1655693440000|2022-06-20 02:50:40|160405.8|160275.8|160399.6|160269.6|160481.5|160287.6|160393.8|160209.2|33
1655693450000|2022-06-20 02:50:50|160398.3|160268.3|160402|160272|160451.2|160279|160397.7|160230.3|33
1655693460000|2022-06-20 02:51:00|160440.2|160238.7|160444.6|160243.4|160445.9|160275.5|160400.3|160237.6|31
1655693470000|2022-06-20 02:51:10|160445.2|160242|160406.8|160276.8|160446.8|160276.8|160405|160240.3|30
1655693480000|2022-06-20 02:51:20|160407.2|160277.2|160405|160275|160483|160293|160398|160217|34
1655693490000|2022-06-20 02:51:30|160404.7|160274.7|160438.8|160226.6|160459.6|160281.7|160393.6|160213|37
1655693500000|2022-06-20 02:51:40|160394.8|160264.8|160437.2|160228.7|160440.8|160269.5|160390.2|160220.4|40
1655693510000|2022-06-20 02:51:50|160397.8|160267.8|160430.2|160229.1|160461.6|160272.8|160389.1|160219.7|40
1655693520000|2022-06-20 02:52:00|160394.1|160229|160436.1|160233.9|160436.3|160268.5|160390.6|160227.6|37
1655693530000|2022-06-20 02:52:10|160436.9|160234.3|160428.1|160214.6|160436.9|160267.1|160389.7|160212.3|39
1655693540000|2022-06-20 02:52:20|160427|160214.5|160438.3|160212.3|160465.9|160264.5|160385.6|160200.7|39
1655693550000|2022-06-20 02:52:30|160430.1|160217.4|160435.5|160226.1|160459.8|160269.5|160390.7|160208.7|40
1655693560000|2022-06-20 02:52:40|160430.4|160223.9|160428.1|160221.6|160448.4|160256.7|160386.7|160202.9|37
1655693570000|2022-06-20 02:52:50|160445.3|160219.1|160446.8|160229.1|160465.7|160260.2|160390.1|160203.1|40
1655693580000|2022-06-20 02:53:00|160450.1|160219.1|160444.7|160230.3|160463.1|160240.2|160436.2|160215.2|38
1655693590000|2022-06-20 02:53:10|160445.6|160230.7|160446.8|160226.2|160449.8|160235.6|160437.8|160222|37
1655693600000|2022-06-20 02:53:20|160446.9|160227.1|160446.4|160208|160450.8|160227.1|160431|160200.5|40
1655693610000|2022-06-20 02:53:30|160451.2|160201.9|160439.4|160227.8|160463.3|160265.1|160387.9|160199.7|40
1655693620000|2022-06-20 02:53:40|160441.2|160221.2|160443.1|160217|160454.8|160228.9|160424.4|160215.5|37
1655693630000|2022-06-20 02:53:50|160443.8|160220.5|160440|160213.3|160462.3|160253.5|160383.5|160195.8|37
1655693640000|2022-06-20 02:54:00|160427.4|160215|160446.2|160222.9|160457.6|160269|160384.9|160208.1|39
1655693650000|2022-06-20 02:54:10|160436.3|160233.3|160463.4|160242|160467.2|160281.7|160411.7|160226.1|38
1655693660000|2022-06-20 02:54:20|160461.8|160240.2|160461.4|160239.8|160485.2|160248.7|160450.8|160229.2|38
1655693670000|2022-06-20 02:54:30|160463.3|160255.6|160445.6|160236.4|160469.3|160288.7|160413.4|160227|40
1655693680000|2022-06-20 02:54:40|160448.9|160230.3|160463.1|160242|160469.1|160292.4|160412.7|160224.8|39
1655693690000|2022-06-20 02:54:50|160456.7|160243.1|160470.3|160260.1|160473.6|160260.1|160450.5|160235.5|34
1655693700000|2022-06-20 02:55:00|160469.5|160259.6|160418|160288|160479.7|160288|160411.6|160224.7|37
1655693710000|2022-06-20 02:55:10|160418.6|160288.6|160455.7|160244.6|160482|160293.5|160415.1|160234.6|39
1655693720000|2022-06-20 02:55:20|160457|160243.6|160462|160239.3|160471.7|160253.4|160453.8|160239.3|28
1655693730000|2022-06-20 02:55:30|160459.8|160237|160459.3|160246|160473.5|160285.8|160410.1|160230.9|35
1655693740000|2022-06-20 02:55:40|160465|160241.9|160454.3|160237.6|160465|160251.7|160445.6|160234.7|36
1655693750000|2022-06-20 02:55:50|160453.1|160237.8|160445|160221.6|160458.4|160241.3|160429.9|160204.6|37
1655693760000|2022-06-20 02:56:00|160453.8|160213|160442.1|160229.4|160460.1|160237.1|160435.8|160213|40
1655693770000|2022-06-20 02:56:10|160442.3|160227.4|160447|160223|160453.7|160238.2|160442.3|160223|36
1655693780000|2022-06-20 02:56:20|160448.4|160222|160458.5|160228|160458.5|160274.5|160395.5|160209.2|36
1655693790000|2022-06-20 02:56:30|160448.2|160210.5|160441.6|160223.2|160451.2|160264.1|160380.1|160195.5|40
1655693800000|2022-06-20 02:56:40|160439.3|160232.7|160438|160207.4|160453.9|160263.2|160384.6|160200.2|39
1655693810000|2022-06-20 02:56:50|160437.8|160209.4|160452.9|160220.7|160465.8|160271.7|160400.8|160209.4|39
1655693820000|2022-06-20 02:57:00|160456.5|160232.3|160456.5|160227.6|160462.4|160232.3|160444.6|160212.6|40
1655693830000|2022-06-20 02:57:10|160452.6|160223.9|160464.6|160231.9|160475.1|160246.2|160452.6|160219.9|34
1655693840000|2022-06-20 02:57:20|160467.4|160234.2|160464.1|160241.1|160480.4|160283.2|160413.2|160226.5|37
1655693850000|2022-06-20 02:57:30|160450.7|160238.5|160480.8|160236.7|160480.8|160282.9|160404.6|160219.3|39
1655693860000|2022-06-20 02:57:40|160474.3|160239.8|160467.2|160239.3|160492.2|160299.8|160419.4|160228.8|36
1655693870000|2022-06-20 02:57:50|160474.6|160237.3|160454.9|160241.3|160474.6|160266.2|160391.1|160219.9|35
1655693880000|2022-06-20 02:58:00|160447.3|160239.1|160472.4|160249.2|160487.7|160279.7|160395.3|160216.6|40
1655693890000|2022-06-20 02:58:10|160472.5|160249.6|160498.9|160264.9|160518.1|160313.6|160443.6|160242|40
1655693900000|2022-06-20 02:58:20|160500.2|160258.2|160494.2|160251.7|160507.2|160293.1|160423.1|160246.9|39
1655693910000|2022-06-20 02:58:30|160493.6|160253.9|160483.6|160249.3|160493.6|160288.9|160418.9|160248.1|37
1655693920000|2022-06-20 02:58:40|160485|160238.7|160474.2|160225.7|160485|160300.4|160405.2|160211.9|40
1655693930000|2022-06-20 02:58:50|160462.1|160226.1|160445.6|160227.2|160473.7|160232|160438.2|160216.2|34
1655693940000|2022-06-20 02:59:00|160444.6|160226.8|160450.8|160221.7|160457.9|160226.8|160444.4|160220.3|38
1655693950000|2022-06-20 02:59:10|160450.6|160221.5|160451.6|160213.6|160465.3|160281.2|160388|160208.7|38
1655693960000|2022-06-20 02:59:20|160441.7|160218.7|160432.4|160219.4|160464.7|160284|160382.5|160203.3|39
1655693970000|2022-06-20 02:59:30|160433.6|160217.8|160452.7|160215.8|160471.8|160226.2|160433.6|160213.5|39
1655693980000|2022-06-20 02:59:40|160464.3|160215.4|160444.8|160218.1|160464.3|160225.9|160438|160206.1|38
1655693990000|2022-06-20 02:59:50|160446.5|160218.7|160444|160221.5|160483.8|160271.4|160374.2|160200.7|38
1655694000000|2022-06-20 03:00:00|160447.2|160214.6|160434|160207.3|160458.5|160224.2|160422.7|160198.6|38
1655694010000|2022-06-20 03:00:10|160433.5|160207.5|160438.6|160220.8|160451.2|160225.3|160433.5|160203|39
1655694020000|2022-06-20 03:00:20|160438.3|160220.6|160356.7|160226.7|160441.6|160229.1|160345.6|160154.2|39
1655694030000|2022-06-20 03:00:30|160412.2|160168.9|160383.9|160161.7|160412.2|160223.5|160350.3|160156.4|36
1655694040000|2022-06-20 03:00:40|160385.1|160160.1|160393.3|160174.7|160403|160189.6|160385.1|160159.8|31
1655694050000|2022-06-20 03:00:50|160391.7|160175|160403.4|160175.9|160405|160181.3|160389.8|160172|31
1655694060000|2022-06-20 03:01:00|160404.9|160174.6|160395.6|160150.5|160413.9|160219.9|160334.4|160138.6|38
1655694070000|2022-06-20 03:01:10|160388.4|160148.6|160434.3|160182.7|160442.6|160247.6|160355.5|160148.6|40
1655694080000|2022-06-20 03:01:20|160424.5|160189.4|160386|160168.8|160450.9|160207.5|160330.1|160151.9|40
1655694090000|2022-06-20 03:01:30|160403.9|160158.7|160405.8|160189|160406|160191.4|160382.8|160158.7|38
1655694100000|2022-06-20 03:01:40|160407.7|160186.8|160398.9|160170.4|160411.9|160192.5|160393.9|160161.1|27
1655694110000|2022-06-20 03:01:50|160398.7|160170.8|160403.4|160162.3|160405.3|160171.8|160393|160160.6|30
1655694120000|2022-06-20 03:02:00|160403.7|160162|160423.4|160173.5|160431.9|160219.3|160349.3|160154.1|35
1655694130000|2022-06-20 03:02:10|160435.9|160183.5|160429.9|160201.1|160457.2|160202.4|160403.3|160161.8|39
1655694140000|2022-06-20 03:02:20|160429.4|160201|160415|160193.6|160440.4|160219.1|160398.7|160162.9|39
1655694150000|2022-06-20 03:02:30|160411.2|160175.3|160392.5|160154|160411.2|160175.3|160374.6|160152.5|38
1655694160000|2022-06-20 03:02:40|160393.4|160156|160376.5|160158|160401.3|160167.1|160363.5|160149.5|36
1655694170000|2022-06-20 03:02:50|160375.6|160159.8|160395.1|160164.7|160441.2|160234.5|160364.5|160156.4|36
1655694180000|2022-06-20 03:03:00|160399.3|160159.2|160406.1|160163.8|160419|160178.4|160393|160155.6|33
1655694190000|2022-06-20 03:03:10|160406|160166.1|160397.7|160169.2|160412.4|160177.6|160394.7|160161.6|29
1655694200000|2022-06-20 03:03:20|160399|160169.3|160438|160172.1|160438|160232.1|160362.1|160156.4|31
1655694210000|2022-06-20 03:03:30|160397.7|160189.2|160437.2|160173.4|160437.2|160242.9|160358.7|160157.6|37
1655694220000|2022-06-20 03:03:40|160407.1|160180.2|160416.9|160177.4|160438.4|160202.9|160393.3|160167.1|40
1655694230000|2022-06-20 03:03:50|160413.8|160180.1|160425.2|160170.7|160425.7|160198.2|160407.3|160163.5|35
1655694240000|2022-06-20 03:04:00|160416.9|160178.5|160410.3|160168.7|160427.3|160183.6|160388.1|160164.4|35
1655694250000|2022-06-20 03:04:10|160411.2|160167.7|160400.2|160170|160443.2|160196.4|160384.3|160166.4|38
1655694260000|2022-06-20 03:04:20|160425|160163.2|160386.2|160185.4|160425|160233.4|160349.3|160161.5|31
1655694270000|2022-06-20 03:04:30|160386.1|160185.6|160340.9|160119|160398.3|160221.9|160303.6|160117.3|39
1655694280000|2022-06-20 03:04:40|160341.2|160125.1|160348.1|160112.8|160348.4|160127|160334.2|160107.7|34
1655694290000|2022-06-20 03:04:50|160348|160115|160336.7|160120.4|160379.4|160125.6|160336.1|160115|36
1655694300000|2022-06-20 03:05:00|160328.3|160120.1|160346.9|160112.5|160382.3|160183.9|160296.8|160101.4|37
1655694310000|2022-06-20 03:05:10|160342.9|160109.4|160347.2|160114.8|160347.2|160131.6|160330.3|160109.4|27
1655694320000|2022-06-20 03:05:20|160350.3|160114.9|160343.7|160113.3|160350.3|160118.8|160337.6|160108.5|25
1655694330000|2022-06-20 03:05:30|160343.6|160113.7|160331.7|160123.1|160378.6|160172.1|160292.5|160110.1|34
1655694340000|2022-06-20 03:05:40|160351.4|160140|160337.8|160108.5|160352.4|160169.9|160284.6|160104.6|34
1655694350000|2022-06-20 03:05:50|160338.8|160101.2|160347.9|160105.1|160350.6|160112.9|160330.5|160101.2|36
1655694360000|2022-06-20 03:06:00|160343.6|160105.2|160345.6|160129.8|160350.2|160134.5|160325.4|160105.2|33
1655694370000|2022-06-20 03:06:10|160345.4|160129.6|160395.8|160124.8|160395.8|160165|160337.7|160124.3|34
1655694380000|2022-06-20 03:06:20|160369.2|160151.7|160376.8|160134.4|160387.1|160163.9|160362.5|160130.6|39
1655694390000|2022-06-20 03:06:30|160376.1|160133.7|160372.4|160142.3|160382.9|160148.1|160371|160130|35
1655694400000|2022-06-20 03:06:40|160377.1|160144.7|160361.5|160132.3|160381|160152|160336.2|160128|38
1655694410000|2022-06-20 03:06:50|160360.6|160131.4|160337|160120.8|160361.8|160165|160292.2|160108.5|37
1655694420000|2022-06-20 03:07:00|160333.8|160120|160351.2|160121.8|160354.3|160131.1|160333.8|160112|30
1655694430000|2022-06-20 03:07:10|160345|160122.1|160344.1|160131.6|160376.6|160184|160289.2|160111|35
1655694440000|2022-06-20 03:07:20|160349.2|160129.7|160352|160125.4|160359.9|160134.6|160348.2|160121.4|34
1655694450000|2022-06-20 03:07:30|160352.6|160125|160355|160126.1|160355.7|160131.9|160343.4|160120.7|29
1655694460000|2022-06-20 03:07:40|160354.7|160126.4|160326.5|160196.5|160386.1|160201.6|160306.2|160100|25
1655694470000|2022-06-20 03:07:50|160380.7|160177|160376.2|160143.9|160398.3|160201.9|160331.9|160132.1|40
1655694480000|2022-06-20 03:08:00|160342.9|160142.2|160348.3|160131|160382.3|160150.1|160342.9|160127.6|39
1655694490000|2022-06-20 03:08:10|160352.2|160129.5|160352.3|160131.5|160360.4|160138.6|160343.9|160124.9|31
1655694500000|2022-06-20 03:08:20|160354.2|160138.6|160401.6|160151.8|160401.6|160201.6|160323.8|160138.5|39
1655694510000|2022-06-20 03:08:30|160401.9|160171.1|160366.8|160160.8|160417.9|160206|160335.9|160157|36
1655694520000|2022-06-20 03:08:40|160366.9|160159.7|160368.9|160159.8|160397.2|160205.9|160333.6|160149.3|39
1655694530000|2022-06-20 03:08:50|160364.4|160156.9|160341.2|160211.2|160372.4|160211.5|160325.6|160139.2|38
1655694540000|2022-06-20 03:09:00|160324|160194|160359.7|160145.8|160364.9|160207.3|160324|160140.9|37
1655694550000|2022-06-20 03:09:10|160358.8|160151.9|160353.3|160139.3|160379.6|160154.3|160348.4|160139|34
1655694560000|2022-06-20 03:09:20|160354|160139.1|160349.7|160141.2|160379.6|160144.9|160342.7|160135.6|39
1655694570000|2022-06-20 03:09:30|160349.9|160141.4|160323.6|160193.6|160397.6|160203.5|160316.8|160127.3|38
1655694580000|2022-06-20 03:09:40|160326.8|160196.8|160345.6|160136.2|160389.9|160201.2|160324|160133.2|28
1655694590000|2022-06-20 03:09:50|160350|160129.8|160412.1|160161.1|160419.6|160178.8|160348.2|160129.8|35
1655694600000|2022-06-20 03:10:00|160393.4|160169.7|160357.7|160148.7|160393.4|160209.8|160316.9|160135.8|37
1655694610000|2022-06-20 03:10:10|160354.8|160144.4|160353.8|160143.1|160391|160151.6|160349.8|160135.4|37
1655694620000|2022-06-20 03:10:20|160352.9|160143|160351.7|160131.4|160391.5|160144.3|160350.7|160130.3|33
1655694630000|2022-06-20 03:10:30|160356.9|160133.8|160369.7|160155.3|160395.6|160155.3|160346.1|160128.1|34
1655694640000|2022-06-20 03:10:40|160367.6|160156.6|160325.8|160195.8|160397.9|160195.8|160325.5|160147.6|34
1655694650000|2022-06-20 03:10:50|160325.5|160195.5|160367.4|160161.1|160377.8|160212.7|160325.5|160152.7|34
1655694660000|2022-06-20 03:11:00|160367.9|160163.1|160352.6|160152.3|160392.6|160197.6|160316.8|160151.4|37
1655694670000|2022-06-20 03:11:10|160351.8|160151.7|160355.1|160147.4|160394.6|160154.4|160350|160139.4|36
1655694680000|2022-06-20 03:11:20|160355.5|160147.2|160311|160181|160355.5|160189.7|160306.9|160142.4|36
1655694690000|2022-06-20 03:11:30|160311.2|160181.2|160314.7|160184.7|160386.5|160189.5|160311|160139.8|37
1655694700000|2022-06-20 03:11:40|160354.7|160154.3|160355.9|160153.1|160387.1|160186.4|160314.4|160142.9|34
1655694710000|2022-06-20 03:11:50|160356|160147.6|160346.6|160144.7|160386.8|160148.1|160344.1|160141.4|36
1655694720000|2022-06-20 03:12:00|160345.4|160145|160329.7|160199.7|160370.3|160200.2|160318.9|160142.8|31
1655694730000|2022-06-20 03:12:10|160332.3|160202.3|160348.7|160146.8|160348.7|160203.6|160315.9|160146.8|33
1655694740000|2022-06-20 03:12:20|160347.6|160146.9|160350.5|160136.7|160358|160194.8|160311.8|160131.9|36
1655694750000|2022-06-20 03:12:30|160349.5|160136.9|160340.4|160138.6|160354.2|160141|160339.1|160134.8|32
1655694760000|2022-06-20 03:12:40|160339.2|160138.7|160337.5|160134.7|160346.7|160177.5|160307.1|160129.6|39
1655694770000|2022-06-20 03:12:50|160340.4|160137|160342.5|160141.7|160370.4|160185.2|160303.8|160131.3|39
1655694780000|2022-06-20 03:13:00|160343.4|160141.6|160333.1|160105.8|160399.7|160188.3|160285.8|160105.8|37
1655694790000|2022-06-20 03:13:10|160337.4|160106|160338.2|160109.6|160342.7|160115.4|160330.4|160104.7|35
1655694800000|2022-06-20 03:13:20|160337.8|160108.8|160342.2|160113.4|160343.1|160113.4|160334.1|160105.8|33
1655694810000|2022-06-20 03:13:30|160341.5|160112.8|160351.4|160096.1|160351.4|160113.2|160321.5|160096.1|31
1655694820000|2022-06-20 03:13:40|160340.5|160103.6|160329.7|160116.1|160345.7|160119.9|160319.6|160100.3|34
1655694830000|2022-06-20 03:13:50|160326.8|160108.5|160325|160108.4|160332.2|160114.9|160324|160106.9|36
1655694840000|2022-06-20 03:14:00|160324.8|160108.1|160281.5|160151.5|160344.4|160151.5|160281.5|160104.3|34
1655694850000|2022-06-20 03:14:10|160277.6|160147.6|160348.9|160113.9|160356|160160.1|160277.6|160095.4|27
1655694860000|2022-06-20 03:14:20|160346|160114.7|160331|160108.5|160358.2|160115.5|160324.6|160103.5|26
1655694870000|2022-06-20 03:14:30|160330.8|160108.3|160301.6|160091|160336.2|160137|160267|160086.5|37
1655694880000|2022-06-20 03:14:40|160306.7|160086.4|160260.4|160130.4|160321.7|160130.4|160258.8|160080.3|37
1655694890000|2022-06-20 03:14:50|160312.5|160087.2|160278.6|160048.3|160317.6|160138|160187.1|159960.7|36
1655694900000|2022-06-20 03:15:00|160279.8|160071.2|160185.6|160055.6|160284.5|160111.6|160185.6|159977.4|22
1655694910000|2022-06-20 03:15:10|160198.6|159983.4|160218.3|159981.7|160234.7|159996|160198.6|159977.2|30
1655694920000|2022-06-20 03:15:20|160217.8|159984|160225.2|159982.5|160231.9|159991.6|160216.5|159978|22
1655694930000|2022-06-20 03:15:30|160232.3|159983.3|160225.1|159998.7|160236.7|160007.8|160216.4|159983.3|27
1655694940000|2022-06-20 03:15:40|160224.7|159999.3|160232.6|160002.7|160235.9|160008.7|160223.3|159994.3|33
1655694950000|2022-06-20 03:15:50|160234.5|160001.9|160221.9|160020.5|160238.3|160056.9|160186.9|159998.7|31
1655694960000|2022-06-20 03:16:00|160237.8|160025.4|160208.1|159993.9|160237.8|160064.2|160193|159992|34
1655694970000|2022-06-20 03:16:10|160210.6|159996.3|160214.2|160001.3|160223.6|160012.6|160210.6|159995.6|28
1655694980000|2022-06-20 03:16:20|160219.9|160007.1|160180.8|160050.8|160226.8|160054.2|160180.8|159996.9|30
1655694990000|2022-06-20 03:16:30|160223.8|160011.6|160218.2|160008.6|160224.5|160055.1|160178.8|160004.6|37
1655695000000|2022-06-20 03:16:40|160217.4|160007.9|160216|160001.8|160221.6|160007.9|160213.2|159998.5|31
1655695010000|2022-06-20 03:16:50|160218.5|160001.6|160174|160044|160226|160044|160174|160001|27
1655695020000|2022-06-20 03:17:00|160234.6|160008.6|160243.1|160035.5|160244.2|160072.6|160174.8|160003.1|33
1655695030000|2022-06-20 03:17:10|160240.6|160036.5|160247.1|160029.5|160250.4|160078.3|160208.3|160026.7|31
1655695040000|2022-06-20 03:17:20|160248.4|160030.8|160234.2|160025.9|160248.4|160032.4|160233.6|160023.4|27
1655695050000|2022-06-20 03:17:30|160234.5|160024.7|160225.4|160023.3|160235.6|160067.5|160195.2|160004.7|31
1655695060000|2022-06-20 03:17:40|160225|160018.4|160218.2|160007.8|160225.7|160059|160185.4|160005.8|27
1655695070000|2022-06-20 03:17:50|160221|160012.4|160222.1|159999.3|160271|160055.3|160185.3|159990.8|25
1655695080000|2022-06-20 03:18:00|160231.7|159997.6|160244.6|160027.7|160244.6|160072.5|160190.4|159993.9|29
1655695090000|2022-06-20 03:18:10|160236.8|160033.1|160234.5|160030.6|160244.9|160071.3|160195.5|160016.1|29
1655695100000|2022-06-20 03:18:20|160233.6|160031.2|160235.4|160031.4|160237.4|160071.8|160197|160026.4|21
1655695110000|2022-06-20 03:18:30|160238.2|160033.4|160198.3|160068.3|160238.2|160075.4|160198.3|160031.7|24
1655695120000|2022-06-20 03:18:40|160236.3|160034.4|160187.5|160057.5|160236.8|160079.9|160187.5|160023.8|25
1655695130000|2022-06-20 03:18:50|160188.6|160058.6|160202.5|160072.5|160246.6|160077.4|160188.6|160025.6|31
1655695140000|2022-06-20 03:19:00|160205.8|160075.8|160241.6|160018.1|160244.4|160075.8|160197.7|160018.1|26
1655695150000|2022-06-20 03:19:10|160200.6|160070.6|160200.3|160070.3|160241.8|160071|160198.3|160029.2|23
1655695160000|2022-06-20 03:19:20|160236.5|160034.9|160237.9|160030.5|160241.9|160068.5|160198.4|160023.9|15
1655695170000|2022-06-20 03:19:30|160239.7|160031.9|160236.6|160025.4|160242.6|160031.9|160236.6|160022.2|20
1655695180000|2022-06-20 03:19:40|160236.2|160026.5|160232.3|160028.1|160239.4|160030.7|160231.2|160022.1|27
1655695190000|2022-06-20 03:19:50|160230.3|160026.8|160236|160031.5|160247.9|160031.5|160229.6|160024.1|23
1655695200000|2022-06-20 03:20:00|160194.7|160064.7|160234.7|160024.9|160295.8|160071|160193.3|159986|32
1655695210000|2022-06-20 03:20:10|160229.8|160025|160243.5|160027.3|160250.3|160029.5|160229.8|160023.1|31
1655695220000|2022-06-20 03:20:20|160244.4|160029.3|160238.3|160032.5|160247.1|160074.1|160200.8|160026.6|29
1655695230000|2022-06-20 03:20:30|160244.6|160040.2|160243.7|160024|160245.9|160068.7|160194.5|160023.3|28
1655695240000|2022-06-20 03:20:40|160238.3|160027.8|160197.1|160067.1|160245.4|160074.1|160197.1|160024.7|26
1655695250000|2022-06-20 03:20:50|160197.5|160067.5|160245.9|160028.8|160252.1|160076.2|160197.5|160018.2|30
1655695260000|2022-06-20 03:21:00|160244.6|160030.6|160245.1|160034.6|160250.8|160041.1|160240.8|160027.2|23
1655695270000|2022-06-20 03:21:10|160241.9|160036.5|160240.4|160034.5|160244.1|160037.3|160240.1|160032.6|24
1655695280000|2022-06-20 03:21:20|160242.2|160035.6|160240.2|160028.3|160247.8|160037.8|160236.7|160028.3|24
1655695290000|2022-06-20 03:21:30|160249.6|160029|160244.1|160029|160249.6|160038.2|160238.1|160027.3|27
1655695300000|2022-06-20 03:21:40|160244.8|160030.6|160249.1|160028.6|160252.8|160030.6|160243.5|160025.3|26
1655695310000|2022-06-20 03:21:50|160251.5|160028.1|160240.3|160028.2|160258.2|160072.6|160202.6|160021.6|32
1655695320000|2022-06-20 03:22:00|160249.2|160022.9|160251.4|160031.5|160255.6|160037.1|160245.5|160017.8|28
1655695330000|2022-06-20 03:22:10|160251.9|160029.3|160261|160035.2|160263.8|160038.6|160251.9|160029.2|26
1655695340000|2022-06-20 03:22:20|160261.3|160035.1|160278.8|160059.6|160281.6|160059.7|160250|160025.1|24
1655695350000|2022-06-20 03:22:30|160285.5|160047.1|160280.5|160049.7|160292.5|160062.1|160263.7|160035.6|27
1655695360000|2022-06-20 03:22:40|160280.9|160050.2|160287.6|160053.1|160288.5|160053.3|160269|160040.3|30
1655695370000|2022-06-20 03:22:50|160279.2|160048.2|160261.5|160022.1|160279.2|160048.2|160258.1|160019.9|27
1655695380000|2022-06-20 03:23:00|160265.4|160026|160266|160024.6|160272|160027.3|160254.4|160015.9|31
1655695390000|2022-06-20 03:23:10|160263.2|160024.8|160267.5|160037.5|160270.2|160037.5|160259.3|160023.7|23
1655695400000|2022-06-20 03:23:20|160266.2|160038.1|160260.7|160024.6|160274.3|160038.2|160245.1|160017.3|25
1655695410000|2022-06-20 03:23:30|160264.2|160025.9|160269.4|160021.7|160275.3|160025.9|160261.1|160018.2|33
1655695420000|2022-06-20 03:23:40|160268.6|160021.5|160261.7|160025.2|160271.5|160025.2|160261.7|160019.1|24
1655695430000|2022-06-20 03:23:50|160266.8|160021.3|160280.5|160041.6|160288.4|160046|160262.1|160020.6|23
1655695440000|2022-06-20 03:24:00|160284.6|160047.9|160273|160040.8|160302.6|160056.8|160256.1|160031.1|27
1655695450000|2022-06-20 03:24:10|160269.8|160038.5|160268.8|160049.2|160293.7|160078|160206.2|160034.5|23
1655695460000|2022-06-20 03:24:20|160280.4|160020.5|160279.4|160044.8|160294.2|160050.7|160259.2|160018.3|20
1655695470000|2022-06-20 03:24:30|160280.8|160048|160288.9|160048.2|160288.9|160050|160273|160041.3|23
1655695480000|2022-06-20 03:24:40|160279.2|160046.5|160285.8|160045.3|160287.8|160054.9|160272.4|160041|18
1655695490000|2022-06-20 03:24:50|160283.6|160042.4|160283.2|160040|160288.7|160047.1|160265.8|160027.2|23
1655695500000|2022-06-20 03:25:00|160281.1|160039.2|160286.7|160040.9|160287.8|160046.3|160280.7|160039.2|31
1655695510000|2022-06-20 03:25:10|160284.8|160040.8|160285.7|160040.2|160295.7|160058.1|160270.2|160029.4|23
1655695520000|2022-06-20 03:25:20|160277.8|160044.5|160282.1|160044.9|160291.8|160059.8|160272.7|160040|26
1655695530000|2022-06-20 03:25:30|160283.9|160043.2|160289.9|160055.3|160291.6|160059.9|160276.9|160040.6|24
1655695540000|2022-06-20 03:25:40|160287.7|160059.5|160277.2|160041.4|160287.7|160059.5|160268.2|160031.1|29
1655695550000|2022-06-20 03:25:50|160277.9|160042.3|160275.2|160039.7|160285.6|160048|160268.1|160031|30
1655695560000|2022-06-20 03:26:00|160279.6|160039.3|160282.6|160034.2|160287.2|160045.3|160245|160016.1|34
1655695570000|2022-06-20 03:26:10|160283.8|160042.1|160278.8|160039.6|160283.8|160044.1|160265.2|160026|27
1655695580000|2022-06-20 03:26:20|160274.1|160037.7|160274.9|160045.2|160283.5|160047.9|160270|160025.1|20
1655695590000|2022-06-20 03:26:30|160273.6|160045.3|160248.7|160031.6|160274.5|160056.2|160248.5|160022|35
1655695600000|2022-06-20 03:26:40|160264.5|160027.3|160257.7|160021.1|160272|160039.9|160235.1|160007.8|38
1655695610000|2022-06-20 03:26:50|160257|160028.2|160253.3|160040.8|160264|160042.2|160239.2|160015.1|36
1655695620000|2022-06-20 03:27:00|160256.3|160037.4|160263.8|160035.1|160270.3|160043.5|160252|160030.1|32
1655695630000|2022-06-20 03:27:10|160264.5|160035.2|160276.9|160034.5|160279|160047.4|160260.7|160029.6|32
1655695640000|2022-06-20 03:27:20|160271.6|160026|160276.3|160032.7|160282.8|160039.3|160261.2|160020.6|31
1655695650000|2022-06-20 03:27:30|160275.2|160032.5|160270.6|160042.6|160278.7|160042.6|160264.6|160022.5|28
1655695660000|2022-06-20 03:27:40|160269.6|160042.7|160269.2|160039.8|160273.3|160044.3|160256.6|160026.4|27
1655695670000|2022-06-20 03:27:50|160271.8|160039.9|160269.4|160039.3|160274.8|160041.2|160257.2|160027.5|21
1655695680000|2022-06-20 03:28:00|160269.1|160039|160268|160034.5|160283.1|160045.8|160251.1|160018.5|35
1655695690000|2022-06-20 03:28:10|160261.5|160036.1|160260|160035.6|160276.1|160041|160248.9|160021.5|22
1655695700000|2022-06-20 03:28:20|160266.5|160032.9|160259.8|160040.7|160270.1|160042.3|160250.5|160027.9|23
1655695710000|2022-06-20 03:28:30|160262.1|160039.1|160246.7|160017.7|160272.9|160041.9|160242|160017.7|30
1655695720000|2022-06-20 03:28:40|160240.6|160017.9|160226.9|160019.8|160258.7|160057.1|160187.1|160010.7|35
1655695730000|2022-06-20 03:28:50|160228.1|160019.7|160228.8|160017.4|160238.1|160021|160225.7|160013|29
1655695740000|2022-06-20 03:29:00|160236.3|160016.4|160234.8|160009.6|160239.1|160020.1|160225|160009.4|30
1655695750000|2022-06-20 03:29:10|160236.3|160011.1|160232.2|160007.1|160243.9|160012.6|160230.9|160001|19
1655695760000|2022-06-20 03:29:20|160236.3|160006.2|160242.8|160025.2|160252.1|160025.2|160234.3|160006.2|24
1655695770000|2022-06-20 03:29:30|160245|160023.9|160231.9|160017.9|160245.1|160026.4|160231.9|160014.9|28
1655695780000|2022-06-20 03:29:40|160234.9|160017.1|160239.7|160030.7|160257.6|160065|160195|160017.1|33
1655695790000|2022-06-20 03:29:50|160243.4|160024.6|160192.9|160062.9|160245.2|160063|160191.2|160018.9|26
1655695800000|2022-06-20 03:30:00|160235.3|160023.4|160235.6|160025.7|160236.5|160065.5|160193.7|160018.4|33
1655695810000|2022-06-20 03:30:10|160234|160028.6|160195.7|160065.7|160234.4|160071.2|160191.6|160025.9|23
1655695820000|2022-06-20 03:30:20|160195.8|160065.8|160223.5|160017.8|160232.7|160066.2|160191.5|160016.2|28
1655695830000|2022-06-20 03:30:30|160227.1|160016.8|160235.7|160008.4|160243.2|160057.7|160184.5|160005.8|31
1655695840000|2022-06-20 03:30:40|160225|160019.1|160220.9|160016.3|160248.4|160051.8|160181.8|160007.9|28
1655695850000|2022-06-20 03:30:50|160221.3|160014.2|160233.4|160004.1|160240.7|160051.9|160181.1|160002.8|33
1655695860000|2022-06-20 03:31:00|160232.8|160004.2|160231.4|160008.8|160241.1|160043.7|160172.7|160001.3|34
1655695870000|2022-06-20 03:31:10|160230.4|160008.4|160224.5|160011.2|160237|160011.6|160218.2|160008.3|37
1655695880000|2022-06-20 03:31:20|160223.3|160011.1|160213|160010.5|160224.9|160012.5|160213|160009.6|36
1655695890000|2022-06-20 03:31:30|160222.3|160009.7|160214.4|160012.4|160239.2|160051|160176|160009.7|36
1655695900000|2022-06-20 03:31:40|160218.3|160011.8|160210.9|160010.5|160231.4|160050.9|160167.9|160007.7|38
1655695910000|2022-06-20 03:31:50|160175.3|160045.3|160227.1|160009.6|160240.4|160046.9|160174.1|160002.4|39
1655695920000|2022-06-20 03:32:00|160228.1|160009.4|160237.5|160019.3|160249|160026|160211.5|160006.4|35
1655695930000|2022-06-20 03:32:10|160237.1|160018.5|160229.6|160024|160240.5|160026.3|160229.6|160013.7|34
1655695940000|2022-06-20 03:32:20|160226.3|160019.2|160234.6|160026.4|160241.5|160026.4|160223.9|160013.4|33
1655695950000|2022-06-20 03:32:30|160234.4|160027|160251.3|160041.4|160251.3|160067.4|160178.6|159998|32
1655695960000|2022-06-20 03:32:40|160242.1|160027.9|160235.1|160008.9|160246.1|160036.5|160232.2|160008.9|32
1655695970000|2022-06-20 03:32:50|160240.6|160012.9|160243|160033.6|160253.5|160036.4|160220.9|160007.1|37
1655695980000|2022-06-20 03:33:00|160241.1|160026.1|160244.9|160017.7|160252.2|160053.8|160183.8|159998.4|32
1655695990000|2022-06-20 03:33:10|160243.4|160018.8|160243.4|160030.3|160245.5|160057.7|160178.7|160013.8|33
1655696000000|2022-06-20 03:33:20|160246.9|160023.8|160249.1|160033.9|160249.1|160033.9|160232|160023.8|32
1655696010000|2022-06-20 03:33:30|160246.5|160030.9|160241.8|160029.9|160246.5|160036.7|160231.8|160023.6|32
1655696020000|2022-06-20 03:33:40|160239.7|160030.1|160231.8|160013.3|160269.6|160072|160194.8|160013.3|35
1655696030000|2022-06-20 03:33:50|160238.2|160029.6|160189.7|160059.7|160238.8|160073.3|160184.1|160014.5|28
1655696040000|2022-06-20 03:34:00|160188.1|160058.1|160182.2|160052.2|160221.4|160058.1|160181.4|160018|26
1655696050000|2022-06-20 03:34:10|160182.3|160052.3|160181.2|160051.2|160230.6|160060.1|160181.2|160010|25
1655696060000|2022-06-20 03:34:20|160182.4|160052.4|160236|160019.2|160239.7|160052.4|160182.4|160011.2|30
1655696070000|2022-06-20 03:34:30|160231.7|160018.4|160227.1|160002.2|160235.2|160018.4|160216.8|160002.2|31
1655696080000|2022-06-20 03:34:40|160224.3|160003|160176.9|160046.9|160258.1|160047.8|160168.9|159993|35
1655696090000|2022-06-20 03:34:50|160178.9|160048.9|160215.9|160013.6|160233.4|160052.5|160173.6|160003.2|38
1655696100000|2022-06-20 03:35:00|160179|160049|160177.3|160047.3|160236.1|160053.3|160172.1|159996.8|33
1655696110000|2022-06-20 03:35:10|160177.9|160047.9|160215.3|160007.6|160228.4|160047.9|160171.3|160005|35
1655696120000|2022-06-20 03:35:20|160214.4|160005.9|160176.7|160046.7|160238.9|160051.7|160155.5|160001|36
1655696130000|2022-06-20 03:35:30|160178.3|160048.3|160219.7|160006|160227.5|160048.3|160178.3|160003.7|28
1655696140000|2022-06-20 03:35:40|160209.4|160005.1|160217.2|160001.3|160235.6|160043.8|160150|159995.4|32
1655696150000|2022-06-20 03:35:50|160214.3|160001.2|160164.4|160034.4|160214.3|160039.7|160160.2|159998.7|33
1655696160000|2022-06-20 03:36:00|160166.9|160036.9|160177.9|160047.9|160208.5|160048.5|160166.2|160008|34
1655696170000|2022-06-20 03:36:10|160179.3|160049.3|160161.2|160031.2|160214.6|160049.5|160151.2|159988.3|37
1655696180000|2022-06-20 03:36:20|160161|160031|160155.4|160025.4|160198.4|160032|160153.1|159990|35
1655696190000|2022-06-20 03:36:30|160155.8|160025.8|160144.3|160014.3|160199.2|160026.6|160136.7|159962.3|36
1655696200000|2022-06-20 03:36:40|160181.1|159978.1|160192.2|159970.4|160229.8|160058.2|160143.1|159970.4|39
1655696210000|2022-06-20 03:36:50|160193|159970.3|160195.4|159971.2|160197|159984.2|160183.8|159965|35
1655696220000|2022-06-20 03:37:00|160195.3|159971.3|160171.5|159964.7|160196.7|159971.9|160169.7|159964.4|36
1655696230000|2022-06-20 03:37:10|160170.8|159964.5|160161.2|159955.1|160177.4|160000.2|160117.6|159946.5|39
1655696240000|2022-06-20 03:37:20|160126.3|159996.3|160169.2|159964.2|160177.4|159996.3|160113.1|159954.1|39
1655696250000|2022-06-20 03:37:30|160169.3|159966.2|160164.6|159961.2|160179.8|159966.9|160163|159956.8|38
1655696260000|2022-06-20 03:37:40|160164.5|159961.1|160172|159957.8|160177.4|160013.6|160122.8|159948.7|31
1655696270000|2022-06-20 03:37:50|160175.5|159952.6|160127.3|159997.3|160180|160003.8|160127.2|159934.7|31
1655696280000|2022-06-20 03:38:00|160164.7|159955.5|160175.6|159963.6|160178.8|160009.1|160121.3|159941.6|37
1655696290000|2022-06-20 03:38:10|160172.8|159968|160170.2|159964.6|160179|160016.4|160127.9|159952.5|31
1655696300000|2022-06-20 03:38:20|160133.8|160003.8|160124.1|159994.1|160138|160008|160120.9|159990.9|36
1655696310000|2022-06-20 03:38:30|160124.5|159994.5|160126.7|159996.7|160129.5|159999.5|160123.1|159993.1|35
1655696320000|2022-06-20 03:38:40|160163.4|159962|160128.2|159998.2|160166.4|160001.1|160122.2|159953.5|34
1655696330000|2022-06-20 03:38:50|160128.6|159998.6|160138.3|160008.3|160180.8|160019.6|160124|159947.8|38
1655696340000|2022-06-20 03:39:00|160131.8|160001.8|160119.4|159989.4|160170.5|160001.8|160115.6|159939.4|39
1655696350000|2022-06-20 03:39:10|160119.6|159989.6|160058.9|159928.9|160120.4|159990.4|160034.5|159880.4|35
1655696360000|2022-06-20 03:39:20|160061.8|159931.8|160096.4|159892.3|160098.4|159931.9|160053.9|159890.2|31
1655696370000|2022-06-20 03:39:30|160097.7|159892.9|160060.1|159930.1|160097.7|159933.3|160058.5|159890.9|31
1655696380000|2022-06-20 03:39:40|160060.3|159930.3|160101.7|159882.1|160101.7|159932.9|160057.9|159882.1|23
1655696390000|2022-06-20 03:39:50|160105.3|159874.2|160052.3|159922.3|160105.3|159927.3|160052.2|159874.2|33
1655696400000|2022-06-20 03:40:00|160051.8|159921.8|160021.7|159776.4|160097.5|159926.1|159970.7|159752|35
1655696410000|2022-06-20 03:40:10|160030.6|159742.2|159952.9|159662.9|160030.6|159811.5|159918|159650.6|39
1655696420000|2022-06-20 03:40:20|159953.8|159674|159941|159697.2|159969.1|159719.6|159926.6|159663.3|27
1655696430000|2022-06-20 03:40:30|159942.6|159700|159963.5|159677.5|159992.9|159724.8|159936.2|159655.5|28
1655696440000|2022-06-20 03:40:40|159961.1|159688.9|159944.3|159737.2|159961.1|159771.2|159895.7|159688.9|25
1655696450000|2022-06-20 03:40:50|159935.4|159724.5|159983.8|159674.9|159983.8|159737.3|159931.7|159674.9|17
1655696460000|2022-06-20 03:41:00|159971.3|159688.6|159960.5|159716.4|159993.1|159716.4|159957.5|159676.1|26
1655696470000|2022-06-20 03:41:10|159960.2|159718.9|159941.6|159705|159961|159735.3|159941.6|159695.1|26
1655696480000|2022-06-20 03:41:20|159941.7|159704.8|159950.2|159693.6|159955.4|159714.5|159931.1|159689.9|23
1655696490000|2022-06-20 03:41:30|159956.6|159685.2|159951.9|159745.7|159976.9|159787.3|159917.3|159683.6|22
1655696500000|2022-06-20 03:41:40|159950.2|159739.2|159897.6|159767.6|159970.9|159805|159895.6|159723.2|29
1655696510000|2022-06-20 03:41:50|159929.9|159725.6|159899.7|159769.7|159946|159782.3|159894|159709.5|26
1655696520000|2022-06-20 03:42:00|159902.1|159772.1|159931.2|159728|159942.7|159774|159902.1|159719.7|28
1655696530000|2022-06-20 03:42:10|159939.6|159719.8|159937.6|159731.5|159962.5|159780.6|159905.7|159711|28
1655696540000|2022-06-20 03:42:20|159940.3|159734.3|159955.3|159718.6|159961.3|159777.9|159906.3|159713.4|29
1655696550000|2022-06-20 03:42:30|159949.5|159724.6|159949.2|159739.8|159967.1|159803.8|159916.3|159716.1|24
1655696560000|2022-06-20 03:42:40|159950.9|159739.5|159945|159717|159957.8|159791.7|159912.1|159715.7|21
1655696570000|2022-06-20 03:42:50|159944.4|159715.3|159940.4|159714.1|159946.5|159721.4|159933.3|159712.9|20
1655696580000|2022-06-20 03:43:00|159940.3|159713.8|159934.9|159714.3|159941.9|159719.9|159930.2|159713.1|24
1655696590000|2022-06-20 03:43:10|159936.4|159716.2|159933.9|159713.4|159943.2|159718.1|159927.6|159708.4|23
1655696600000|2022-06-20 03:43:20|159938.1|159710.6|159928.1|159715.4|159939.9|159720.3|159918.4|159710.3|22
1655696610000|2022-06-20 03:43:30|159936.3|159716.6|159904.6|159774.6|159944.3|159783.5|159904.6|159716.6|14
1655696620000|2022-06-20 03:43:40|159905.3|159775.3|159943.4|159725.6|159949.1|159775.3|159894.5|159720.8|23
1655696630000|2022-06-20 03:43:50|159944.2|159725.2|159948.3|159723.9|159948.3|159739|159940.3|159704.9|25
1655696640000|2022-06-20 03:44:00|159948.5|159725.7|159913.1|159783.1|159951|159783.1|159910.8|159720.3|21
1655696650000|2022-06-20 03:44:10|159947|159743.8|159948.7|159737.1|159950.3|159779.4|159909.3|159734|22
1655696660000|2022-06-20 03:44:20|159950.1|159736.8|159949.8|159740.3|159952.5|159748.6|159943.2|159732.2|22
1655696670000|2022-06-20 03:44:30|159948.2|159741|159948.6|159724.1|159951.4|159744.3|159943.2|159722.8|25
1655696680000|2022-06-20 03:44:40|159946.7|159724.5|159949.3|159690.5|159959.4|159779.8|159903.8|159690.5|21
1655696690000|2022-06-20 03:44:50|159948.2|159712.3|159952.7|159721.9|159962.1|159723|159945.1|159701.1|19
1655696700000|2022-06-20 03:45:00|159952.1|159724.1|159957.8|159721.1|159967.3|159781|159910.5|159708.1|29
1655696710000|2022-06-20 03:45:10|159957.1|159721.3|159947.5|159723.4|159957.5|159732.7|159942.5|159712.7|26
1655696720000|2022-06-20 03:45:20|159948.5|159715.8|159949.1|159714.3|159949.1|159717.5|159946.4|159714.3|15
1655696730000|2022-06-20 03:45:30|159948.3|159709.4|159947.2|159727.7|159950.3|159734.4|159941.1|159709.4|21
1655696740000|2022-06-20 03:45:40|159948.3|159727.2|159951|159712.3|159956.2|159779.2|159907.2|159712.3|32
1655696750000|2022-06-20 03:45:50|159954.5|159710|159952|159730|159954.5|159773.9|159903.9|159710|22
1655696760000|2022-06-20 03:46:00|159951.1|159730.2|159947|159730.2|159955.4|159736.3|159945.5|159723.8|18
1655696770000|2022-06-20 03:46:10|159945.3|159730.6|159939.5|159726.4|159945.3|159730.6|159933.1|159722.3|25
1655696780000|2022-06-20 03:46:20|159938|159726.8|159940.2|159731.2|159948.5|159731.2|159937.3|159720|22
1655696790000|2022-06-20 03:46:30|159901.9|159771.9|159941.3|159739.4|159947.2|159787.2|159901.9|159739.3|22
1655696800000|2022-06-20 03:46:40|159941.1|159735.7|159949.2|159721.8|159950.2|159773.6|159903.6|159714.4|21
1655696810000|2022-06-20 03:46:50|159948.3|159721.2|159935|159733|159948.3|159771.9|159901.5|159715.3|17
1655696820000|2022-06-20 03:47:00|159937.8|159727.6|159897.5|159767.5|159940.1|159769.9|159896.5|159725|18
1655696830000|2022-06-20 03:47:10|159897.3|159767.3|159946.2|159725.6|159955.4|159767.3|159895.6|159705.2|21
1655696840000|2022-06-20 03:47:20|159953.1|159713|159945.3|159723.9|159953.2|159728.2|159944.4|159713|18
1655696850000|2022-06-20 03:47:30|159945.4|159728.5|159952.9|159724.8|159987.6|159779.7|159904.9|159685.6|21
1655696860000|2022-06-20 03:47:40|159951.6|159720.3|159948.2|159719.1|159970.3|159773.6|159903.2|159700.1|25
1655696870000|2022-06-20 03:47:50|159945|159716.9|159945.8|159710.1|159948|159717.8|159941.7|159700.2|19
1655696880000|2022-06-20 03:48:00|159951.4|159710.7|159928.2|159720.8|159982|159730.6|159928.2|159710.7|29
1655696890000|2022-06-20 03:48:10|159935.1|159732.8|159922.2|159719.5|159942.2|159769.7|159886.7|159704.3|32
1655696900000|2022-06-20 03:48:20|159923.3|159716.2|159924.7|159715.6|159935.2|159755.8|159885.8|159708.6|26
1655696910000|2022-06-20 03:48:30|159925.6|159711.9|159947.9|159733.9|159947.9|159759.6|159886.4|159711.9|18
1655696920000|2022-06-20 03:48:40|159942.5|159723.6|159952.8|159714.7|159960.9|159731.7|159928|159697.1|25
1655696930000|2022-06-20 03:48:50|159951|159717.6|159946.4|159715.9|159954.4|159721.4|159938.9|159712.4|19
1655696940000|2022-06-20 03:49:00|159948.1|159715.1|159947.1|159704.7|159959.5|159717.2|159945.6|159704.7|26
1655696950000|2022-06-20 03:49:10|159945.4|159704.8|159932.5|159729.3|159966.8|159756.6|159886.6|159672.7|16
1655696960000|2022-06-20 03:49:20|159898.1|159768.1|159949.6|159721.6|159955.6|159769.9|159892.8|159719.6|20
1655696970000|2022-06-20 03:49:30|159948.6|159722.5|159946.4|159727.3|159953.7|159728|159940.8|159700.8|19
1655696980000|2022-06-20 03:49:40|159943.6|159727.7|159932.3|159721.1|159947.2|159764.7|159894.7|159719.7|16
1655696990000|2022-06-20 03:49:50|159893.8|159763.8|159953.1|159706|159962.8|159763.8|159893.8|159692.9|22
1655697000000|2022-06-20 03:50:00|159951.3|159709.9|159957.9|159720.5|159957.9|159732.4|159936.6|159701.6|27
1655697010000|2022-06-20 03:50:10|159958.5|159720.6|159937|159717.8|159958.5|159723|159937|159714.8|23
1655697020000|2022-06-20 03:50:20|159938.9|159717.3|159935|159728.4|159940.6|159763.7|159866|159698.9|35
1655697030000|2022-06-20 03:50:30|159924.6|159723.3|159902.1|159700.6|159930.2|159755|159863.4|159696.6|35
1655697040000|2022-06-20 03:50:40|159884.1|159754.1|159927.3|159683.1|159930.9|159756.9|159875|159678.3|30
1655697050000|2022-06-20 03:50:50|159922.6|159683.4|159916.3|159712.4|159925.3|159752.1|159868.8|159683.4|31
1655697060000|2022-06-20 03:51:00|159874.3|159744.3|159940.8|159706.9|159940.8|159749.6|159873.3|159706.9|25
1655697070000|2022-06-20 03:51:10|159937.5|159710.7|159932.5|159708|159941.2|159712.5|159926.8|159705.6|26
1655697080000|2022-06-20 03:51:20|159932.7|159707.4|159918.7|159712.7|159932.7|159717.7|159918.7|159707.4|29
1655697090000|2022-06-20 03:51:30|159918.3|159712.9|159927.7|159708.7|159939.8|159714.6|159916.9|159708.7|25
1655697100000|2022-06-20 03:51:40|159925.8|159710.1|159903.1|159700|159946.7|159747.4|159864.8|159691.2|33
1655697110000|2022-06-20 03:51:50|159906.9|159699.1|159908.4|159699.1|159931.4|159754.6|159867.6|159696.7|31
1655697120000|2022-06-20 03:52:00|159869.5|159739.5|159907.1|159703.5|159949.6|159761.1|159868.3|159697.6|33
1655697130000|2022-06-20 03:52:10|159910.9|159700.7|159924.7|159711|159928.2|159752.6|159882.6|159698.8|23
1655697140000|2022-06-20 03:52:20|159924|159710.6|159922.6|159712.3|159946.2|159750.3|159880.3|159708.8|20
1655697150000|2022-06-20 03:52:30|159917.5|159712.5|159918.8|159708.3|159928.2|159715|159916.3|159705.5|26
1655697160000|2022-06-20 03:52:40|159918.7|159708.4|159875.2|159745.2|159925.2|159745.2|159872.3|159707.6|28
1655697170000|2022-06-20 03:52:50|159877.4|159747.4|159874.1|159744.1|159920.2|159747.4|159872.2|159705.5|19
1655697180000|2022-06-20 03:53:00|159873|159743|159916.4|159715.5|159930.8|159744.7|159872|159704.6|24
1655697190000|2022-06-20 03:53:10|159880.4|159750.4|159874.3|159744.3|159932.3|159751.8|159874.3|159709.9|28
1655697200000|2022-06-20 03:53:20|159873.9|159743.9|159915|159712|159920|159745.6|159857.5|159688.2|31
1655697210000|2022-06-20 03:53:30|159873.9|159743.9|159926.9|159710.2|159938.9|159748|159860.6|159682.6|33
1655697220000|2022-06-20 03:53:40|159865.6|159735.6|159861.4|159731.4|159940.9|159746.8|159858.8|159691.3|36
1655697230000|2022-06-20 03:53:50|159859.9|159729.9|159910.3|159701.8|159932.1|159748.7|159859.9|159682.4|38
1655697240000|2022-06-20 03:54:00|159870.3|159740.3|159875.1|159745.1|159925.6|159750.5|159861.5|159684.7|37
1655697250000|2022-06-20 03:54:10|159868.4|159738.4|159866.7|159736.7|159913.8|159741.8|159859.7|159690.8|29
1655697260000|2022-06-20 03:54:20|159866.8|159736.8|159935.1|159709.8|159935.1|159756.9|159863.3|159672|26
1655697270000|2022-06-20 03:54:30|159915.5|159705.5|159905.9|159694.6|159932.8|159745|159863.1|159681.5|33
1655697280000|2022-06-20 03:54:40|159900.2|159698.5|159863|159733|159917.5|159753.8|159859.4|159691.9|34
1655697290000|2022-06-20 03:54:50|159864|159734|159865|159735|159938.1|159768.8|159858.4|159693.1|32
1655697300000|2022-06-20 03:55:00|159863.6|159733.6|159904|159701.9|159928.5|159756|159855.6|159682.9|39
1655697310000|2022-06-20 03:55:10|159867.4|159737.4|159902.8|159694.2|159911.2|159737.9|159865.7|159686.5|31
1655697320000|2022-06-20 03:55:20|159900.3|159699.5|159865.8|159735.8|159902.4|159737.9|159863.8|159697.8|24
1655697330000|2022-06-20 03:55:30|159867|159737|159872.1|159742.1|159872.7|159742.7|159865.5|159735.5|22
1655697340000|2022-06-20 03:55:40|159870.6|159740.6|159905.5|159697.9|159908.6|159741.8|159868.2|159692.5|21
1655697350000|2022-06-20 03:55:50|159905.8|159698.2|159907.6|159691|159921.9|159739.8|159865.7|159676.7|25
1655697360000|2022-06-20 03:56:00|159905.8|159694.5|159869.7|159739.7|159908.1|159745.6|159861.3|159689.2|27
1655697370000|2022-06-20 03:56:10|159870.3|159740.3|159870.2|159740.2|159919.8|159742.8|159866.5|159679.7|31
1655697380000|2022-06-20 03:56:20|159869.3|159739.3|159869.1|159739.1|159910.8|159741.5|159867.8|159696.3|24
1655697390000|2022-06-20 03:56:30|159870.7|159740.7|159906.4|159697.2|159909.6|159740.7|159866.9|159690.1|18
1655697400000|2022-06-20 03:56:40|159905.8|159697.4|159912.7|159676.9|159933|159739.1|159860.4|159665.1|24
1655697410000|2022-06-20 03:56:50|159864.4|159734.4|159899|159689.4|159915.1|159734.4|159858.8|159672.3|20
1655697420000|2022-06-20 03:57:00|159900.3|159686.5|159904.7|159685.7|159908.1|159735.3|159860.5|159681.7|27
1655697430000|2022-06-20 03:57:10|159905|159688|159896.3|159686.1|159905|159732.2|159858.5|159686.1|30
1655697440000|2022-06-20 03:57:20|159894.6|159689.7|159863|159733|159901|159733.1|159862.4|159689.1|28
1655697450000|2022-06-20 03:57:30|159861.8|159731.8|159861.8|159731.8|159898.5|159732.4|159860.8|159691.5|23
1655697460000|2022-06-20 03:57:40|159862.5|159732.5|159861.3|159731.3|159918.8|159732.5|159857.9|159666.8|21
1655697470000|2022-06-20 03:57:50|159859.5|159729.5|159860.9|159730.9|159912.4|159732.1|159858.8|159676.4|24
1655697480000|2022-06-20 03:58:00|159864.3|159734.3|159863.1|159733.1|159903.8|159737.5|159860.3|159687.6|23
1655697490000|2022-06-20 03:58:10|159863.8|159733.8|159877.1|159747.1|159915.4|159749.3|159863.2|159692.3|29
1655697500000|2022-06-20 03:58:20|159876|159746|159911.9|159705.6|159913.8|159748.8|159873.8|159700.6|16
1655697510000|2022-06-20 03:58:30|159874.7|159744.7|159875.7|159745.7|159917.9|159747.6|159873.2|159696.8|29
1655697520000|2022-06-20 03:58:40|159876.4|159746.4|159875.4|159745.4|159916.5|159746.4|159873.5|159691.4|17
1655697530000|2022-06-20 03:58:50|159878.5|159748.5|159912.4|159702|159916.5|159748.5|159874.8|159694.9|16
1655697540000|2022-06-20 03:59:00|159913.5|159700.6|159871.3|159741.3|159923.6|159743.6|159869.4|159676.9|24
1655697550000|2022-06-20 03:59:10|159867.7|159737.7|159908.4|159692.2|159912|159740.8|159866.9|159692.2|26
1655697560000|2022-06-20 03:59:20|159904.8|159696.3|159863.5|159733.5|159906.5|159737.9|159863.5|159689.9|28
1655697570000|2022-06-20 03:59:30|159863.6|159733.6|159906.4|159691.1|159906.4|159734.1|159862.5|159690|20
1655697580000|2022-06-20 03:59:40|159902.1|159696.7|159904.2|159688.3|159925.3|159735.2|159860.7|159665.4|14
1655697590000|2022-06-20 03:59:50|159911.9|159681.6|159901.2|159695|159934.8|159737.8|159863.4|159651.4|21
1655697600000|2022-06-20 04:00:00|159909.1|159688.7|159869.6|159739.6|159924.4|159741.4|159862.5|159661|30
1655697610000|2022-06-20 04:00:10|159869.8|159739.8|159875.5|159745.5|159913|159746.5|159868.7|159702.5|26
1655697620000|2022-06-20 04:00:20|159875.2|159745.2|159872|159742|159875.2|159745.2|159871.7|159741.7|20
1655697630000|2022-06-20 04:00:30|159872.7|159742.7|159908.3|159704.8|159914.1|159745.8|159872.1|159696.1|25
1655697640000|2022-06-20 04:00:40|159907.3|159704.9|159911.5|159707.1|159916.8|159750.7|159871.1|159700.5|24
1655697650000|2022-06-20 04:00:50|159874|159744|159918.5|159712.3|159939.7|159768.9|159874|159693.4|31
1655697660000|2022-06-20 04:01:00|159919|159707.6|159889.5|159759.5|159928.8|159759.5|159878.9|159707.6|24
1655697670000|2022-06-20 04:01:10|159889.1|159759.1|159880.1|159750.1|159920.3|159761.1|159880.1|159713.6|25
1655697680000|2022-06-20 04:01:20|159881.3|159751.3|159918.5|159788.5|159953.4|159788.5|159879.1|159743.9|21
1655697690000|2022-06-20 04:01:30|159953.3|159746.7|159960.5|159745.1|159960.5|159782.3|159909.2|159735.3|20
1655697700000|2022-06-20 04:01:40|159924.6|159794.6|159953|159745.1|159957|159794.6|159915.8|159740.2|9
1655697710000|2022-06-20 04:01:50|159951.5|159748.2|159909.2|159779.2|159952.8|159785.9|159909.2|159743.3|11
1655697720000|2022-06-20 04:02:00|159907.4|159777.4|159935.7|159735|159974|159782.5|159899.3|159721.6|19
1655697730000|2022-06-20 04:02:10|159937.8|159728.8|159967.9|159724.2|159979.3|159770.8|159900.8|159720.7|18
1655697740000|2022-06-20 04:02:20|159962.5|159730.5|159959|159738|159962.5|159738|159940.8|159703.6|22
1655697750000|2022-06-20 04:02:30|159958.5|159738.4|159912.6|159782.6|159961.9|159789.3|159908.7|159737.7|26
1655697760000|2022-06-20 04:02:40|159912.8|159782.8|159924.2|159794.2|159982.1|159802.9|159911.1|159746.9|16
1655697770000|2022-06-20 04:02:50|159920.1|159790.1|159956.9|159755.4|159956.9|159790.9|159918.9|159748.9|9
1655697780000|2022-06-20 04:03:00|159959|159750.4|159914.7|159784.7|159959.6|159792.5|159914.7|159750.2|13
1655697790000|2022-06-20 04:03:10|159913.6|159783.6|159909.4|159779.4|159914.2|159784.2|159908.9|159778.9|10
1655697800000|2022-06-20 04:03:20|159909.1|159779.1|159904.5|159774.5|159910.5|159780.5|159901.6|159771.6|9
1655697810000|2022-06-20 04:03:30|159987.2|159734.7|159962|159752.5|159987.2|159793.1|159909.4|159730.2|20
1655697820000|2022-06-20 04:03:40|159968.6|159744|159923.3|159793.3|159968.6|159794.1|159920|159737.7|13
1655697830000|2022-06-20 04:03:50|159920.9|159790.9|159955.6|159753.5|159955.6|159791.1|159918.6|159753.5|10
1655697840000|2022-06-20 04:04:00|159957.3|159752.5|159913.7|159783.7|159963.3|159783.8|159912.7|159741.4|8
1655697850000|2022-06-20 04:04:10|159909.1|159779.1|159945.7|159744.1|159957.3|159780.9|159909.1|159730.2|9
1655697860000|2022-06-20 04:04:20|159949.8|159738.2|159956|159751.9|159956|159788.3|159914.3|159738.2|10
1655697870000|2022-06-20 04:04:30|159954.1|159750.5|159951.5|159745.2|159954.1|159792.7|159917.1|159745.2|9
1655697880000|2022-06-20 04:04:40|159950|159748.3|159910|159780|159950|159785.8|159909.6|159748.3|6
1655697890000|2022-06-20 04:04:50|159909.5|159779.5|159908.8|159778.8|159909.6|159779.6|159908.8|159778.8|5
1655697900000|2022-06-20 04:05:00|159909.4|159779.4|159910.4|159780.4|159944.3|159784.1|159907.1|159743.9|11
1655697910000|2022-06-20 04:05:10|159907.8|159777.8|159908.4|159778.4|159910.5|159780.5|159906.9|159776.9|9
1655697920000|2022-06-20 04:05:20|159908.8|159778.8|159913|159783|159915.3|159785.3|159908.4|159778.4|13
1655697930000|2022-06-20 04:05:30|159912.5|159782.5|159946.7|159734|159946.7|159782.5|159908.9|159734|5
1655697940000|2022-06-20 04:05:40|159908|159778|159908.7|159778.7|159909.4|159779.4|159907.2|159777.2|11
1655697950000|2022-06-20 04:05:50|159908.9|159778.9|159971.2|159735.9|159972.8|159780.3|159901.5|159707.7|17
1655697960000|2022-06-20 04:06:00|159905.9|159775.9|159929.2|159720.6|159962.1|159775.9|159889.5|159716.8|17
1655697970000|2022-06-20 04:06:10|159929.4|159723.2|159922.8|159718.2|159945.7|159764|159887.3|159713.5|28
1655697980000|2022-06-20 04:06:20|159921.7|159719.4|159940.9|159723|159949.8|159763.2|159886.4|159719.4|24
1655697990000|2022-06-20 04:06:30|159940.1|159721.5|159904.5|159701.4|159942.6|159726|159904.5|159701.3|27
1655698000000|2022-06-20 04:06:40|159908.4|159698.4|159913.8|159698.5|159937.3|159741.2|159869.5|159669.2|21
1655698010000|2022-06-20 04:06:50|159919.5|159696|159935.5|159714.6|159941.6|159758.7|159874.2|159695.3|31
1655698020000|2022-06-20 04:07:00|159927.5|159697.6|159924.2|159707.9|159936.5|159748.7|159875.4|159681.1|33
1655698030000|2022-06-20 04:07:10|159890.3|159760.3|159926.9|159700.7|159927.4|159760.8|159884.6|159699.8|36
1655698040000|2022-06-20 04:07:20|159924.6|159724|159920.5|159711.4|159927.9|159760.8|159887.1|159698.8|37
1655698050000|2022-06-20 04:07:30|159920.9|159715.1|159927.2|159697.9|159950|159765|159880.3|159670.5|40
1655698060000|2022-06-20 04:07:40|159919.6|159707.2|159869.8|159739.8|159947.6|159753.2|159869.8|159678.1|39
1655698070000|2022-06-20 04:07:50|159868.5|159738.5|159870.7|159740.7|159916.1|159744.6|159864.5|159699.1|30
1655698080000|2022-06-20 04:08:00|159869.9|159739.9|159867|159737|159871.4|159741.4|159867|159737|30
1655698090000|2022-06-20 04:08:10|159867.1|159737.1|159855.3|159725.3|159867.6|159737.6|159855.3|159725.3|24
1655698100000|2022-06-20 04:08:20|159855.2|159725.2|159899.9|159696.1|159903.8|159725.2|159852.8|159693|20
1655698110000|2022-06-20 04:08:30|159905.3|159695.3|159898.7|159697|159906.7|159733.1|159859.1|159693.8|22
1655698120000|2022-06-20 04:08:40|159898.8|159698.3|159858.3|159728.3|159916.1|159740.4|159855.3|159691.8|24
1655698130000|2022-06-20 04:08:50|159858.5|159728.5|159860.9|159730.9|159864.3|159734.3|159857.3|159727.3|18
1655698140000|2022-06-20 04:09:00|159860.4|159730.4|159907.6|159699.1|159909.2|159732|159858.5|159698.7|22
1655698150000|2022-06-20 04:09:10|159905.2|159699.6|159902.3|159696.8|159908.2|159699.6|159899.3|159693|21
1655698160000|2022-06-20 04:09:20|159900.8|159697.1|159896.5|159694.3|159903.1|159731.4|159858.6|159690.7|18
1655698170000|2022-06-20 04:09:30|159859.4|159693.4|159906|159689.8|159906|159730.4|159856.8|159689.8|20
1655698180000|2022-06-20 04:09:40|159859.4|159729.4|159857.5|159727.5|159899.3|159729.6|159857.5|159692|12
1655698190000|2022-06-20 04:09:50|159855|159725|159898.3|159696.2|159898.3|159731.3|159854.8|159695.6|16
1655698200000|2022-06-20 04:10:00|159861.1|159731.1|159908.1|159699.1|159922.7|159731.1|159857.6|159693.6|16
1655698210000|2022-06-20 04:10:10|159907.2|159698|159909|159693.5|159921.8|159698|159905.4|159693.5|14
1655698220000|2022-06-20 04:10:20|159917.8|159693|159902.7|159696.8|159925.5|159733.2|159854.9|159687.9|17
1655698230000|2022-06-20 04:10:30|159932.1|159689.8|159904.8|159694.9|159932.1|159732.8|159862.8|159683.6|19
1655698240000|2022-06-20 04:10:40|159902.8|159694.6|159916.7|159691|159924.3|159733.9|159863.3|159690.8|21
1655698250000|2022-06-20 04:10:50|159916.9|159691.5|159867.3|159737.3|159925.4|159739.6|159865.5|159687.5|26
1655698260000|2022-06-20 04:11:00|159903.4|159700.8|159856.4|159726.4|159905.3|159734.6|159856|159692.3|28
1655698270000|2022-06-20 04:11:10|159855.8|159725.8|159858.5|159728.5|159896|159729.6|159853.7|159694.4|25
1655698280000|2022-06-20 04:11:20|159857.9|159727.9|159859.5|159729.5|159894.5|159730.2|159856.3|159690.1|21
1655698290000|2022-06-20 04:11:30|159859.4|159729.4|159862.4|159732.4|159898.1|159733.3|159856.5|159694.9|29
1655698300000|2022-06-20 04:11:40|159863.3|159733.3|159862.7|159732.7|159864.3|159734.3|159861.2|159731.2|26
1655698310000|2022-06-20 04:11:50|159876.6|159746.6|159875.1|159745.1|159924.4|159746.7|159873.7|159694.6|22
1655698320000|2022-06-20 04:12:00|159874.9|159744.9|159918.6|159692.4|159918.6|159747.5|159874.4|159691.7|15
1655698330000|2022-06-20 04:12:10|159913.9|159700.3|159910.9|159701.2|159919.4|159704.6|159909.5|159699.7|15
1655698340000|2022-06-20 04:12:20|159908.3|159703.6|159913.5|159698.8|159934.2|159747.8|159865.7|159679.3|25
1655698350000|2022-06-20 04:12:30|159915.3|159695.3|159918.5|159689.8|159932.2|159748.2|159870.8|159671.5|28
1655698360000|2022-06-20 04:12:40|159917.6|159689.7|159876.8|159746.8|159917.8|159748.8|159876.3|159689.7|28
1655698370000|2022-06-20 04:12:50|159878.3|159748.3|159884|159754|159923.7|159760.8|159877.3|159693.8|34
1655698380000|2022-06-20 04:13:00|159923.6|159706.4|159935.2|159699.2|159936.1|159720.8|159923.3|159699|31
1655698390000|2022-06-20 04:13:10|159935.7|159697.8|159927.4|159716.1|159935.7|159716.4|159924.1|159697.8|30
1655698400000|2022-06-20 04:13:20|159925.4|159712.2|159927.4|159706.7|159937.3|159714.7|159924.3|159694.7|29
1655698410000|2022-06-20 04:13:30|159927.2|159712.8|159887.9|159757.9|159929.4|159758.5|159882.4|159707.4|22
1655698420000|2022-06-20 04:13:40|159889.3|159759.3|159889.3|159759.3|159890.2|159760.2|159885|159755|23
1655698430000|2022-06-20 04:13:50|159888.8|159758.8|159883.6|159753.6|159921.5|159761.4|159877|159720.8|24
1655698440000|2022-06-20 04:14:00|159919.4|159717.1|159922.1|159711.6|159936.9|159759.7|159886.9|159689|33
1655698450000|2022-06-20 04:14:10|159921|159711.5|159916.8|159697|159921.6|159749.3|159875.5|159697|27
1655698460000|2022-06-20 04:14:20|159909.9|159707.2|159877.6|159747.6|159922.7|159747.6|159877.2|159692.7|28
1655698470000|2022-06-20 04:14:30|159877.7|159747.7|159924|159689.6|159924|159749.2|159875.7|159689.6|28
1655698480000|2022-06-20 04:14:40|159924.3|159689.9|159919.9|159699.1|159925.7|159746.7|159875.7|159689.5|23
1655698490000|2022-06-20 04:14:50|159918.3|159704.6|159886.9|159756.9|159924.3|159756.9|159881.7|159696.1|28
1655698500000|2022-06-20 04:15:00|159884.4|159754.4|159913.1|159783.1|159973.1|159809.2|159882.3|159746.6|25
1655698510000|2022-06-20 04:15:10|159908.6|159778.6|159949.9|159748|159957.3|159782.3|159907.8|159727.7|17
1655698520000|2022-06-20 04:15:20|159951.8|159743.7|159881.1|159751.1|159954.6|159765.6|159881.1|159695.1|30
1655698530000|2022-06-20 04:15:30|159884.7|159754.7|159934.6|159699.9|159937.7|159780.9|159880.4|159699.9|34
1655698540000|2022-06-20 04:15:40|159929.8|159707.3|159915.9|159704.5|159936.2|159763.7|159882|159690.1|34
1655698550000|2022-06-20 04:15:50|159916.6|159706.2|159905.6|159691.8|159925.1|159734.6|159862.5|159687.3|31
1655698560000|2022-06-20 04:16:00|159905.5|159692.2|159863.2|159733.2|159909.2|159737.2|159862.8|159691.5|34
1655698570000|2022-06-20 04:16:10|159863.7|159733.7|159916.2|159697|159919.6|159733.7|159859.5|159683.1|21
1655698580000|2022-06-20 04:16:20|159917|159691.1|159906.9|159694.8|159922.6|159701.1|159899.8|159681.7|31
1655698590000|2022-06-20 04:16:30|159912.3|159693.3|159876.5|159651|159913.9|159728.6|159836.8|159628.1|33
1655698600000|2022-06-20 04:16:40|159878|159651.6|159851.1|159632.1|159878|159695.2|159795.8|159600.3|30
1655698610000|2022-06-20 04:16:50|159849.4|159636.3|159815.6|159685.6|159859.8|159685.6|159815.6|159616|36
1655698620000|2022-06-20 04:17:00|159852.9|159652.1|159862.3|159635.8|159864.9|159654.4|159848.4|159623|20
1655698630000|2022-06-20 04:17:10|159865.2|159628.3|159871.7|159604.6|159876.1|159687.8|159811.1|159596.7|16
1655698640000|2022-06-20 04:17:20|159872.8|159629.4|159873.8|159665.7|159873.8|159695.4|159825.1|159629.4|28
1655698650000|2022-06-20 04:17:30|159875.8|159658.6|159866.5|159647.7|159875.8|159688.7|159818.7|159647.5|24
1655698660000|2022-06-20 04:17:40|159867.1|159645.8|159818.4|159688.4|159867.1|159697.8|159808.5|159643.7|23
1655698670000|2022-06-20 04:17:50|159818.6|159688.6|159866.1|159632.3|159866.1|159698.9|159817.3|159632.3|13
1655698680000|2022-06-20 04:18:00|159868.4|159628.4|159867|159639.9|159870.9|159661.4|159864.7|159624.6|27
1655698690000|2022-06-20 04:18:10|159860.6|159659.2|159856.7|159624.9|159873|159697.1|159808.2|159612.3|17
1655698700000|2022-06-20 04:18:20|159848.9|159628.6|159856.7|159589.1|159856.7|159684.8|159798|159589.1|28
1655698710000|2022-06-20 04:18:30|159803.6|159673.6|159843.3|159616.4|159852.7|159677|159794.6|159600.5|23
1655698720000|2022-06-20 04:18:40|159843.9|159618.2|159848.6|159616.2|159852.7|159634.3|159839.8|159605.7|20
1655698730000|2022-06-20 04:18:50|159849.4|159620.6|159778.7|159648.7|159849.4|159664|159775.7|159615.2|31
1655698740000|2022-06-20 04:19:00|159778.8|159648.8|159788.5|159658.5|159790.4|159660.4|159778.8|159648.8|34
1655698750000|2022-06-20 04:19:10|159786.7|159656.7|159770.9|159640.9|159787.3|159657.3|159766.6|159636.6|36
1655698760000|2022-06-20 04:19:20|159771.1|159641.1|159777.9|159647.9|159781.3|159651.3|159767.1|159637.1|27
1655698770000|2022-06-20 04:19:30|159779.8|159649.8|159777|159647|159806|159656.6|159770.4|159598.8|28
1655698780000|2022-06-20 04:19:40|159781.1|159651.1|159784.6|159654.6|159820.9|159667.4|159771.6|159607.4|36
1655698790000|2022-06-20 04:19:50|159782.6|159652.6|159782.6|159652.6|159824|159656.9|159782|159611.8|33
1655698800000|2022-06-20 04:20:00|159781.4|159651.4|159763|159633|159827.1|159652.4|159763|159591.2|33
1655698810000|2022-06-20 04:20:10|159763.7|159633.7|159774.1|159644.1|159776.4|159646.4|159762.8|159632.8|36
1655698820000|2022-06-20 04:20:20|159775.8|159645.8|159772|159642|159776.3|159646.3|159768.8|159638.8|37
1655698830000|2022-06-20 04:20:30|159771.6|159641.6|159775|159645|159814.7|159650.9|159770.1|159600.6|38
1655698840000|2022-06-20 04:20:40|159775.5|159645.5|159793|159663|159826.5|159672.8|159769.6|159599.5|38
1655698850000|2022-06-20 04:20:50|159788.3|159658.3|159795.5|159665.5|159800.3|159670.3|159783.5|159653.5|38
1655698860000|2022-06-20 04:21:00|159794.6|159664.6|159789.8|159659.8|159796.9|159666.9|159784.3|159654.3|37
1655698870000|2022-06-20 04:21:10|159787.3|159657.3|159787.2|159657.2|159793.5|159663.5|159782.4|159652.4|40
1655698880000|2022-06-20 04:21:20|159788.4|159658.4|159786.4|159656.4|159817.2|159662.2|159780.7|159612.3|39
1655698890000|2022-06-20 04:21:30|159785|159655|159791.6|159661.6|159824|159662.8|159782.7|159616.1|40
1655698900000|2022-06-20 04:21:40|159792.4|159662.4|159789.4|159659.4|159792.4|159662.4|159783.6|159653.6|38
1655698910000|2022-06-20 04:21:50|159784.8|159654.8|159783.3|159653.3|159797.4|159667.4|159780.9|159650.9|37
1655698920000|2022-06-20 04:22:00|159784.6|159654.6|159786.5|159656.5|159812.1|159660.4|159778.2|159610.6|37
1655698930000|2022-06-20 04:22:10|159783.4|159653.4|159786|159656|159787.8|159657.8|159781.6|159651.6|40
1655698940000|2022-06-20 04:22:20|159785.2|159655.2|159776.2|159646.2|159788.3|159658.3|159776.2|159646.2|37
1655698950000|2022-06-20 04:22:30|159776.8|159646.8|159788.9|159658.9|159788.9|159658.9|159776.3|159646.3|37
1655698960000|2022-06-20 04:22:40|159782.8|159652.8|159777.5|159647.5|159785.8|159655.8|159769.7|159639.7|39
1655698970000|2022-06-20 04:22:50|159778|159648|159773.2|159643.2|159778|159648|159772.1|159642.1|37
1655698980000|2022-06-20 04:23:00|159773.6|159643.6|159773.7|159643.7|159778.1|159648.1|159773|159643|33
1655698990000|2022-06-20 04:23:10|159775.1|159645.1|159778.3|159648.3|159782|159652|159772.4|159642.4|38
1655699000000|2022-06-20 04:23:20|159777.5|159647.5|159786.8|159656.8|159788.6|159658.6|159775.9|159645.9|28
1655699010000|2022-06-20 04:23:30|159782.8|159652.8|159794.5|159664.5|159794.5|159664.5|159782.1|159652.1|37
1655699020000|2022-06-20 04:23:40|159795.4|159665.4|159783.5|159653.5|159828.6|159665.4|159780.2|159577.6|38
1655699030000|2022-06-20 04:23:50|159790.7|159660.7|159784.6|159654.6|159822.5|159660.7|159776.8|159595.3|39
1655699040000|2022-06-20 04:24:00|159782.9|159652.9|159781.7|159651.7|159820.9|159666.4|159771.3|159589.7|32
1655699050000|2022-06-20 04:24:10|159783.2|159653.2|159788.3|159658.3|159793.4|159663.4|159779.6|159649.6|26
1655699060000|2022-06-20 04:24:20|159786.6|159656.6|159786.2|159656.2|159792.3|159662.3|159782.4|159652.4|33
1655699070000|2022-06-20 04:24:30|159786.5|159656.5|159798.6|159668.6|159845|159680.9|159783.7|159567|37
1655699080000|2022-06-20 04:24:40|159801.4|159671.4|159788|159658|159833.2|159676.8|159786.4|159615.1|34
1655699090000|2022-06-20 04:24:50|159788.5|159658.5|159785.9|159655.9|159823.9|159687.7|159775.8|159609.1|38
1655699100000|2022-06-20 04:25:00|159790.3|159660.3|159775.6|159645.6|159790.6|159660.6|159774|159644|32
1655699110000|2022-06-20 04:25:10|159774|159644|159778.4|159648.4|159782.1|159652.1|159774|159644|32
1655699120000|2022-06-20 04:25:20|159778|159648|159789.9|159659.9|159820.7|159667.5|159778|159611|39
1655699130000|2022-06-20 04:25:30|159790.4|159660.4|159786.1|159656.1|159790.7|159660.7|159776.5|159646.5|31
1655699140000|2022-06-20 04:25:40|159786.4|159656.4|159782.3|159652.3|159789.1|159659.1|159782.3|159652.3|36
1655699150000|2022-06-20 04:25:50|159783.4|159653.4|159789|159659|159829.5|159666|159781.1|159581.4|37
1655699160000|2022-06-20 04:26:00|159786.7|159656.7|159783.5|159653.5|159792.7|159662.7|159779.1|159649.1|28
1655699170000|2022-06-20 04:26:10|159784.4|159654.4|159782.7|159652.7|159789.1|159659.1|159776.7|159646.7|38
1655699180000|2022-06-20 04:26:20|159792.2|159662.2|159773.6|159643.6|159822.3|159663.2|159772.2|159607.3|37
1655699190000|2022-06-20 04:26:30|159773|159643|159780.3|159650.3|159782.8|159652.8|159769.2|159639.2|39
1655699200000|2022-06-20 04:26:40|159781.4|159651.4|159773.9|159643.9|159781.6|159651.6|159771.7|159641.7|33
1655699210000|2022-06-20 04:26:50|159777.7|159647.7|159773.9|159643.9|159783.2|159653.2|159771|159641|34
1655699220000|2022-06-20 04:27:00|159808.1|159601.8|159776.6|159646.6|159808.1|159655|159766.7|159600.6|36
1655699230000|2022-06-20 04:27:10|159776|159646|159777.8|159647.8|159790.9|159660.9|159773.4|159643.4|37
1655699240000|2022-06-20 04:27:20|159781.3|159651.3|159783|159653|159788.8|159658.8|159780.3|159650.3|37
1655699250000|2022-06-20 04:27:30|159780|159650|159787.4|159657.4|159790.9|159660.9|159777|159647|32
1655699260000|2022-06-20 04:27:40|159788.8|159658.8|159788.1|159658.1|159819.8|159670.2|159777.1|159617|39
1655699270000|2022-06-20 04:27:50|159789.3|159659.3|159812.7|159612.7|159827.7|159670.7|159780.6|159606.1|38
1655699280000|2022-06-20 04:28:00|159782.2|159652.2|159783.5|159653.5|159824.3|159660.6|159777.1|159605.5|33
1655699290000|2022-06-20 04:28:10|159783.3|159653.3|159779.9|159649.9|159784.6|159654.6|159778.6|159648.6|32
1655699300000|2022-06-20 04:28:20|159781.5|159651.5|159777.1|159647.1|159785.4|159655.4|159777.1|159647.1|31
1655699310000|2022-06-20 04:28:30|159776.9|159646.9|159795.6|159665.6|159816.8|159671.9|159772.3|159606.1|22
1655699320000|2022-06-20 04:28:40|159785.8|159655.8|159786.5|159656.5|159817|159663.3|159772.6|159605.6|31
1655699330000|2022-06-20 04:28:50|159790.6|159660.6|159785.3|159655.3|159825|159662|159771.1|159592|35
1655699340000|2022-06-20 04:29:00|159783.5|159653.5|159780.7|159650.7|159818.1|159658.7|159776.7|159607.3|35
1655699350000|2022-06-20 04:29:10|159782.2|159652.2|159783.7|159653.7|159792.1|159662.1|159779.9|159649.9|37
1655699360000|2022-06-20 04:29:20|159812.1|159610|159783.7|159653.7|159812.1|159674.1|159778.4|159610|36
1655699370000|2022-06-20 04:29:30|159785.5|159655.5|159783.6|159653.6|159790.5|159660.5|159780.6|159650.6|38
1655699380000|2022-06-20 04:29:40|159783|159653|159777.6|159647.6|159783.7|159653.7|159777.4|159647.4|32
1655699390000|2022-06-20 04:29:50|159780.3|159650.3|159785.2|159655.2|159824.6|159655.2|159776|159618.8|30
1655699400000|2022-06-20 04:30:00|159820.2|159620.1|159790.1|159660.1|159824.3|159660.1|159781.7|159618.6|26
1655699410000|2022-06-20 04:30:10|159785.1|159655.1|159785.9|159655.9|159809.2|159663.3|159762.7|159587|28
1655699420000|2022-06-20 04:30:20|159778.1|159648.1|159774.7|159644.7|159785.8|159655.8|159770.4|159640.4|33
1655699430000|2022-06-20 04:30:30|159773.7|159643.7|159767.2|159637.2|159774.7|159644.7|159765.2|159635.2|29
1655699440000|2022-06-20 04:30:40|159766.8|159636.8|159768.2|159638.2|159770.4|159640.4|159766.5|159636.5|24
1655699450000|2022-06-20 04:30:50|159768.4|159638.4|159769.6|159639.6|159770|159640|159762.9|159632.9|25
1655699460000|2022-06-20 04:31:00|159770.2|159640.2|159766.3|159636.3|159771.2|159641.2|159763.8|159633.8|33
1655699470000|2022-06-20 04:31:10|159766.9|159636.9|159768.9|159638.9|159769.3|159639.3|159764.1|159634.1|21
1655699480000|2022-06-20 04:31:20|159769|159639|159771.2|159641.2|159772.8|159642.8|159768.4|159638.4|27
1655699490000|2022-06-20 04:31:30|159771.8|159641.8|159775.8|159645.8|159814|159649.4|159770.9|159600.9|32
1655699500000|2022-06-20 04:31:40|159777.1|159647.1|159775|159645|159777.1|159647.1|159770.5|159640.5|24
1655699510000|2022-06-20 04:31:50|159773.6|159643.6|159770.8|159640.8|159777.5|159647.5|159770.8|159640.8|16
1655699520000|2022-06-20 04:32:00|159770.7|159640.7|159780.6|159650.6|159780.6|159650.6|159766.2|159636.2|29
1655699530000|2022-06-20 04:32:10|159780.5|159650.5|159810.5|159603.6|159810.5|159655.4|159774.8|159603.6|23
1655699540000|2022-06-20 04:32:20|159774.4|159644.4|159791.5|159661.5|159816|159663.6|159765.9|159575|29
1655699550000|2022-06-20 04:32:30|159792.5|159662.5|159789.9|159659.9|159815.1|159669.7|159779.8|159614|28
1655699560000|2022-06-20 04:32:40|159790.7|159660.7|159793.2|159663.2|159795.8|159665.8|159785.9|159655.9|30
1655699570000|2022-06-20 04:32:50|159799.2|159669.2|159830|159627.9|159834.2|159678|159795.8|159625.6|25
1655699580000|2022-06-20 04:33:00|159829.8|159623.4|159785.5|159655.5|159829.8|159668.4|159779|159612.7|36
1655699590000|2022-06-20 04:33:10|159778.5|159648.5|159788.4|159658.4|159790.2|159660.2|159777.2|159647.2|31
1655699600000|2022-06-20 04:33:20|159790.3|159660.3|159783.1|159653.1|159791.4|159661.4|159780|159650|33
1655699610000|2022-06-20 04:33:30|159782.5|159652.5|159785.2|159655.2|159785.8|159655.8|159777.5|159647.5|17
1655699620000|2022-06-20 04:33:40|159785.3|159655.3|159789.3|159659.3|159808.8|159664.8|159772.1|159605.4|24
1655699630000|2022-06-20 04:33:50|159787|159657|159772.4|159642.4|159788.9|159658.9|159772.4|159642.4|27
1655699640000|2022-06-20 04:34:00|159769.9|159639.9|159783.6|159653.6|159788.4|159658.4|159769.9|159639.9|34
1655699650000|2022-06-20 04:34:10|159785.8|159655.8|159790.1|159660.1|159794.7|159664.7|159785.8|159655.8|34
1655699660000|2022-06-20 04:34:20|159789.7|159659.7|159788.5|159658.5|159790.5|159660.5|159783.8|159653.8|32
1655699670000|2022-06-20 04:34:30|159788|159658|159787.7|159657.7|159828.6|159671.1|159779.7|159612|30
1655699680000|2022-06-20 04:34:40|159790.2|159660.2|159796.3|159666.3|159801.5|159671.5|159790.2|159660.2|26
1655699690000|2022-06-20 04:34:50|159795.7|159665.7|159799.2|159669.2|159806.2|159676.2|159795.7|159665.7|22
1655699700000|2022-06-20 04:35:00|159800.9|159670.9|159787.6|159657.6|159831.2|159670.9|159787.6|159621.7|20
1655699710000|2022-06-20 04:35:10|159788.9|159658.9|159807.7|159677.7|159856.2|159687.8|159780|159601.6|24
1655699720000|2022-06-20 04:35:20|159812.2|159682.2|159842.9|159635.8|159842.9|159684|159803.6|159633.6|19
1655699730000|2022-06-20 04:35:30|159842.5|159639.9|159814|159684|159842.5|159684|159800.7|159633.4|14
1655699740000|2022-06-20 04:35:40|159812|159682|159811.8|159681.8|159812.1|159682.1|159803|159673|14
1655699750000|2022-06-20 04:35:50|159809.3|159679.3|159800.3|159670.3|159815.5|159685.5|159800.3|159670.3|13
1655699760000|2022-06-20 04:36:00|159801.5|159671.5|159837.5|159632.3|159844.3|159688.1|159799.4|159629.7|20
1655699770000|2022-06-20 04:36:10|159801.2|159671.2|159798.9|159668.9|159838.4|159676.8|159798.3|159632|14
1655699780000|2022-06-20 04:36:20|159797.8|159667.8|159798.5|159668.5|159836|159671.1|159797.8|159632.6|14
1655699790000|2022-06-20 04:36:30|159798.3|159668.3|159801.8|159671.8|159834.7|159678.7|159796.8|159632.4|12
1655699800000|2022-06-20 04:36:40|159800|159670|159807.4|159677.4|159812.8|159682.8|159800|159670|13
1655699810000|2022-06-20 04:36:50|159805.7|159675.7|159800.6|159670.6|159840.5|159675.7|159791.7|159627.8|15
1655699820000|2022-06-20 04:37:00|159798.2|159668.2|159824.9|159623.9|159844.5|159679.6|159795.4|159619.9|21
1655699830000|2022-06-20 04:37:10|159826.8|159625.2|159839.6|159624.9|159839.6|159675|159795.2|159624.9|17
1655699840000|2022-06-20 04:37:20|159841.3|159625|159814.5|159684.5|159841.3|159684.5|159805|159625|9
1655699850000|2022-06-20 04:37:30|159809.1|159679.1|159801.8|159671.8|159839.3|159679.1|159797.6|159635.8|17
1655699860000|2022-06-20 04:37:40|159804.1|159674.1|159800.7|159670.7|159835|159674.1|159797.8|159629.8|9
1655699870000|2022-06-20 04:37:50|159799.7|159669.7|159793.4|159663.4|159834.4|159669.7|159793.4|159629.1|9
1655699880000|2022-06-20 04:38:00|159791.8|159661.8|159804.2|159674.2|159822.1|159692.1|159791.8|159661.8|13
1655699890000|2022-06-20 04:38:10|159806|159676|159823.1|159693.1|159827|159697|159802.9|159672.9|22
1655699900000|2022-06-20 04:38:20|159828|159698|159810.2|159680.2|159832.3|159702.3|159810.2|159680.2|18
1655699910000|2022-06-20 04:38:30|159827.6|159697.6|159841.1|159711.1|159881.6|159716.2|159822.4|159638.5|28
1655699920000|2022-06-20 04:38:40|159840.9|159710.9|159840.5|159710.5|159842.4|159712.4|159838|159708|15
1655699930000|2022-06-20 04:38:50|159842.4|159712.4|159839.1|159709.1|159846.1|159716.1|159839|159709|14
1655699940000|2022-06-20 04:39:00|159843.3|159713.3|159850.5|159720.5|159869.5|159720.5|159833.1|159667.4|20
1655699950000|2022-06-20 04:39:10|159851.5|159721.5|159856.7|159726.7|159856.7|159726.7|159839.7|159709.7|14
1655699960000|2022-06-20 04:39:20|159860.2|159730.2|159840.1|159710.1|159860.2|159730.2|159838.2|159708.2|16
1655699970000|2022-06-20 04:39:30|159840|159710|159833.6|159703.6|159843.4|159713.4|159833.4|159703.4|21
1655699980000|2022-06-20 04:39:40|159834.8|159704.8|159841.7|159711.7|159843.9|159713.9|159834.8|159704.8|12
1655699990000|2022-06-20 04:39:50|159843.3|159713.3|159843.3|159713.3|159843.3|159713.3|159833.6|159703.6|18
1655700000000|2022-06-20 04:40:00|159843.8|159713.8|159842.9|159712.9|159895|159726.4|159839.5|159625|30
1655700010000|2022-06-20 04:40:10|159840.5|159710.5|159838.3|159708.3|159842.9|159712.9|159830|159700|15
1655700020000|2022-06-20 04:40:20|159837.6|159707.6|159838.5|159708.5|159847.3|159717.3|159835.7|159705.7|25
1655700030000|2022-06-20 04:40:30|159835.9|159705.9|159837.9|159707.9|159841.4|159711.4|159833.2|159703.2|15
1655700040000|2022-06-20 04:40:40|159836|159706|159843.1|159713.1|159847.3|159717.3|159836|159706|11
1655700050000|2022-06-20 04:40:50|159846.1|159716.1|159824|159694|159854.3|159724.3|159824|159694|19
1655700060000|2022-06-20 04:41:00|159829.3|159699.3|159831.3|159701.3|159837.1|159707.1|159826.7|159696.7|21
1655700070000|2022-06-20 04:41:10|159831.7|159701.7|159829.1|159699.1|159836.1|159706.1|159829.1|159699.1|16
1655700080000|2022-06-20 04:41:20|159831.8|159701.8|159835|159705|159838.4|159708.4|159830.8|159700.8|11
1655700090000|2022-06-20 04:41:30|159836.2|159706.2|159834.2|159704.2|159838|159708|159830.3|159700.3|17
1655700100000|2022-06-20 04:41:40|159833.7|159703.7|159831.9|159701.9|159863.2|159703.7|159829.2|159659.2|8
1655700110000|2022-06-20 04:41:50|159829.9|159699.9|159834.3|159704.3|159858.6|159715.9|159824.5|159658.1|20
1655700120000|2022-06-20 04:42:00|159840.3|159710.3|159835.6|159705.6|159840.3|159710.3|159831.1|159701.1|21
1655700130000|2022-06-20 04:42:10|159836.6|159706.6|159836.2|159706.2|159842.4|159712.4|159830.6|159700.6|22
1655700140000|2022-06-20 04:42:20|159835.9|159705.9|159835.3|159705.3|159838.3|159708.3|159832.5|159702.5|16
1655700150000|2022-06-20 04:42:30|159836.5|159706.5|159830.5|159700.5|159837|159707|159830.5|159700.5|19
1655700160000|2022-06-20 04:42:40|159833.6|159703.6|159854.9|159724.9|159854.9|159724.9|159830.2|159700.2|19
1655700170000|2022-06-20 04:42:50|159855|159725|159847.1|159717.1|159863.3|159733.3|159847.1|159717.1|18
1655700180000|2022-06-20 04:43:00|159847.3|159717.3|159841.8|159711.8|159854.2|159724.2|159841.8|159711.8|19
1655700190000|2022-06-20 04:43:10|159842.8|159712.8|159838.9|159708.9|159850.9|159720.9|159838.9|159708.9|9
1655700200000|2022-06-20 04:43:20|159834|159704|159839|159709|159874.8|159713.2|159833.8|159665.9|12
1655700210000|2022-06-20 04:43:30|159839.3|159709.3|159860.4|159658.8|159872.2|159718.7|159827.5|159649.9|17
1655700220000|2022-06-20 04:43:40|159873.6|159641.5|159832.7|159702.7|159873.6|159708|159824.6|159641.5|22
1655700230000|2022-06-20 04:43:50|159843.8|159713.8|159835.9|159705.9|159843.8|159713.8|159833|159703|28
1655700240000|2022-06-20 04:44:00|159836.5|159706.5|159838.4|159708.4|159847.5|159717.5|159836.3|159706.3|20
1655700250000|2022-06-20 04:44:10|159838.5|159708.5|159844.1|159714.1|159844.1|159714.1|159835.8|159705.8|15
1655700260000|2022-06-20 04:44:20|159842.3|159712.3|159831.6|159701.6|159842.3|159712.3|159831|159701|13
1655700270000|2022-06-20 04:44:30|159830.7|159700.7|159823.4|159693.4|159855.1|159700.7|159818.7|159653.1|25
1655700280000|2022-06-20 04:44:40|159822.9|159692.9|159824.8|159694.8|159825.7|159695.7|159822.8|159692.8|22
1655700290000|2022-06-20 04:44:50|159825.8|159695.8|159824.5|159694.5|159826.3|159696.3|159822.8|159692.8|20
1655700300000|2022-06-20 04:45:00|159824.8|159694.8|159822.5|159692.5|159827.2|159697.2|159822.5|159692.5|19
1655700310000|2022-06-20 04:45:10|159821.9|159691.9|159826.7|159696.7|159827.6|159697.6|159821.9|159691.9|11
1655700320000|2022-06-20 04:45:20|159825.9|159695.9|159825.6|159695.6|159828.9|159698.9|159824.7|159694.7|15
1655700330000|2022-06-20 04:45:30|159824.8|159694.8|159824.4|159694.4|159864.3|159701.5|159819.7|159635.8|25
1655700340000|2022-06-20 04:45:40|159825.3|159695.3|159824.1|159694.1|159825.3|159695.3|159822.4|159692.4|22
1655700350000|2022-06-20 04:45:50|159825.9|159695.9|159822.5|159692.5|159825.9|159695.9|159819.3|159689.3|17
1655700360000|2022-06-20 04:46:00|159819.9|159689.9|159819|159689|159821.9|159691.9|159816.1|159686.1|20
1655700370000|2022-06-20 04:46:10|159818.5|159688.5|159815.8|159685.8|159818.5|159688.5|159815.2|159685.2|18
1655700380000|2022-06-20 04:46:20|159815.5|159685.5|159823.5|159693.5|159856.2|159700.7|159814.6|159647.3|24
1655700390000|2022-06-20 04:46:30|159827.2|159697.2|159826.3|159696.3|159828|159698|159823.1|159693.1|25
1655700400000|2022-06-20 04:46:40|159826.9|159696.9|159827.9|159697.9|159829.4|159699.4|159825.8|159695.8|18
1655700410000|2022-06-20 04:46:50|159826.3|159696.3|159828.4|159698.4|159831.7|159701.7|159825.5|159695.5|17
1655700420000|2022-06-20 04:47:00|159827.1|159697.1|159825.6|159695.6|159829.1|159699.1|159824|159694|15
1655700430000|2022-06-20 04:47:10|159824|159694|159830.6|159700.6|159838.4|159708.4|159824|159694|28
1655700440000|2022-06-20 04:47:20|159830.9|159700.9|159834.1|159704.1|159835.7|159705.7|159828.7|159698.7|22
1655700450000|2022-06-20 04:47:30|159831.9|159701.9|159831.3|159701.3|159836.3|159706.3|159829.5|159699.5|25
1655700460000|2022-06-20 04:47:40|159832.5|159702.5|159836.4|159706.4|159838.3|159708.3|159829.9|159699.9|25
1655700470000|2022-06-20 04:47:50|159835.6|159705.6|159832.9|159702.9|159835.6|159705.6|159825.7|159695.7|17
1655700480000|2022-06-20 04:48:00|159828.7|159698.7|159836.2|159706.2|159868.9|159717.5|159825.7|159650|28
1655700490000|2022-06-20 04:48:10|159835.2|159705.2|159843.7|159713.7|159846.2|159716.2|159829.7|159699.7|28
1655700500000|2022-06-20 04:48:20|159846.8|159716.8|159842.3|159712.3|159854.8|159724.8|159838.4|159708.4|23
1655700510000|2022-06-20 04:48:30|159838.6|159708.6|159844.3|159714.3|159851.1|159721.1|159838.6|159708.6|30
1655700520000|2022-06-20 04:48:40|159843.9|159713.9|159837.3|159707.3|159855.9|159725.9|159828.8|159698.8|22
1655700530000|2022-06-20 04:48:50|159839|159709|159835.1|159705.1|159847.7|159717.7|159830.3|159700.3|32
1655700540000|2022-06-20 04:49:00|159838.1|159708.1|159848.5|159718.5|159853.4|159723.4|159829.2|159699.2|28
1655700550000|2022-06-20 04:49:10|159860.8|159730.8|159851.2|159721.2|159860.8|159730.8|159845|159715|23
1655700560000|2022-06-20 04:49:20|159850.7|159720.7|159848.7|159718.7|159855.6|159725.6|159846.7|159716.7|16
1655700570000|2022-06-20 04:49:30|159848.3|159718.3|159874.6|159744.6|159901.1|159755.4|159847.6|159696.5|28
1655700580000|2022-06-20 04:49:40|159873.2|159743.2|159910.9|159780.9|159947.2|159790.4|159870.1|159740.1|31
1655700590000|2022-06-20 04:49:50|159949.8|159740.2|159909.2|159779.2|159949.8|159785.6|159908.3|159740.2|30
1655700600000|2022-06-20 04:50:00|159909.5|159779.5|159910.6|159780.6|159913.7|159783.7|159908.1|159778.1|24
1655700610000|2022-06-20 04:50:10|159912.8|159782.8|159909.8|159779.8|159948.9|159787.7|159900.5|159736.9|24
1655700620000|2022-06-20 04:50:20|159909.9|159779.9|159907.3|159777.3|159952.8|159783.1|159899.8|159712.2|21
1655700630000|2022-06-20 04:50:30|159906|159776|159906.9|159776.9|159940.8|159782.2|159901.9|159733.7|25
1655700640000|2022-06-20 04:50:40|159904.4|159774.4|159908.4|159778.4|159908.8|159778.8|159902.5|159772.5|23
1655700650000|2022-06-20 04:50:50|159908.8|159778.8|159904.3|159774.3|159908.8|159778.8|159902.5|159772.5|17
1655700660000|2022-06-20 04:51:00|159903.8|159773.8|159903.8|159773.8|159940.6|159777|159902.8|159734.4|20
1655700670000|2022-06-20 04:51:10|159939.2|159738.8|159901|159771|159941.4|159784.1|159901|159734.2|17
1655700680000|2022-06-20 04:51:20|159907.5|159777.5|159916.2|159786.2|159921.1|159791.1|159901|159771|16
1655700690000|2022-06-20 04:51:30|159915.2|159785.2|159908.8|159778.8|159915.2|159785.2|159907.2|159777.2|23
1655700700000|2022-06-20 04:51:40|159909|159779|159906.5|159776.5|159909|159779|159903.1|159773.1|16
1655700710000|2022-06-20 04:51:50|159905.8|159775.8|159903.1|159773.1|159905.8|159775.8|159901.5|159771.5|13
1655700720000|2022-06-20 04:52:00|159904.3|159774.3|159911.3|159781.3|159912.7|159782.7|159903.6|159773.6|15
1655700730000|2022-06-20 04:52:10|159910.9|159780.9|159908.3|159778.3|159911.1|159781.1|159899.6|159769.6|19
1655700740000|2022-06-20 04:52:20|159905.9|159775.9|159935.9|159732.9|159947|159775.9|159898|159724.5|21
1655700750000|2022-06-20 04:52:30|159935.6|159730.9|159903.6|159773.6|159938.8|159776.6|159897.6|159724.7|18
1655700760000|2022-06-20 04:52:40|159906.2|159776.2|159901.5|159771.5|159906.2|159776.2|159900.3|159770.3|13
1655700770000|2022-06-20 04:52:50|159902.5|159772.5|159902.1|159772.1|159936.3|159772.5|159901|159734.4|11
1655700780000|2022-06-20 04:53:00|159902|159772|159902.1|159772.1|159911.8|159781.8|159898|159768|25
1655700790000|2022-06-20 04:53:10|159904.4|159774.4|159900.5|159770.5|159904.4|159774.4|159900.3|159770.3|17
1655700800000|2022-06-20 04:53:20|159900|159770|159899.5|159769.5|159904|159774|159899.5|159769.5|9
1655700810000|2022-06-20 04:53:30|159901|159771|159905.2|159775.2|159905.4|159775.4|159901|159771|12
1655700820000|2022-06-20 04:53:40|159904.3|159774.3|159899.9|159769.9|159904.3|159774.3|159893|159763|11
1655700830000|2022-06-20 04:53:50|159900.4|159770.4|159911.8|159781.8|159915.8|159785.8|159899.1|159769.1|14
1655700840000|2022-06-20 04:54:00|159911.3|159781.3|159928.8|159798.8|159932.1|159802.1|159904.7|159774.7|19
1655700850000|2022-06-20 04:54:10|159923.5|159793.5|159920.4|159790.4|159965.6|159801.9|159920|159743.2|34
1655700860000|2022-06-20 04:54:20|159921.6|159791.6|159913.6|159783.6|159921.6|159791.6|159911.2|159781.2|25
1655700870000|2022-06-20 04:54:30|159911.9|159781.9|159915.3|159785.3|159946.2|159786.4|159910.4|159741|16
1655700880000|2022-06-20 04:54:40|159914.3|159784.3|159905.8|159775.8|159915.6|159785.6|159904.4|159774.4|22
1655700890000|2022-06-20 04:54:50|159905.7|159775.7|159891.4|159761.4|159963.4|159784.2|159891.4|159693.3|24
1655700900000|2022-06-20 04:55:00|159891|159761|159911.1|159781.1|159968.6|159781.1|159891|159685.8|12
1655700910000|2022-06-20 04:55:10|159905.6|159775.6|159946.5|159725.4|159957.3|159790.5|159905.6|159704.5|24
1655700920000|2022-06-20 04:55:20|159970.2|159700.3|159911.7|159781.7|159970.2|159784.5|159901.8|159700.3|27
1655700930000|2022-06-20 04:55:30|159909.4|159779.4|159918.1|159788.1|159925.3|159795.3|159908.1|159778.1|30
1655700940000|2022-06-20 04:55:40|159916.6|159786.6|159909.7|159779.7|159916.6|159786.6|159909.7|159779.7|28
1655700950000|2022-06-20 04:55:50|159908.6|159778.6|159968.8|159838.8|159970.8|159840.8|159908.6|159778.6|29
1655700960000|2022-06-20 04:56:00|159966.5|159836.5|159973.2|159843.2|160008|159843.5|159966.5|159800.6|25
1655700970000|2022-06-20 04:56:10|159972.3|159842.3|160008.4|159802.9|160008.4|159844.7|159971.5|159802.9|17
1655700980000|2022-06-20 04:56:20|159973.2|159843.2|159976.7|159846.7|159977.7|159847.7|159971.4|159841.4|15
1655700990000|2022-06-20 04:56:30|159977.3|159847.3|159975.5|159845.5|159983.9|159853.9|159973.9|159843.9|15
1655701000000|2022-06-20 04:56:40|159976.3|159846.3|159975.1|159845.1|159980|159850|159974.3|159844.3|13
1655701010000|2022-06-20 04:56:50|159968.3|159838.3|159970.4|159840.4|159972.6|159842.6|159968.3|159838.3|18
1655701020000|2022-06-20 04:57:00|159970.8|159840.8|160082.9|159853.3|160082.9|159908.8|159970.8|159840.8|26
1655701030000|2022-06-20 04:57:10|160070.2|159853.6|160063.7|159862.5|160072.9|159899.7|160026.3|159845.1|23
1655701040000|2022-06-20 04:57:20|160064|159862.3|160024.9|159894.9|160075.5|159898.9|160024.9|159846.5|27
1655701050000|2022-06-20 04:57:30|160025|159895|160033.7|159903.7|160070|159903.7|160023.9|159845.4|26
1655701060000|2022-06-20 04:57:40|160035|159905|160067.4|159853.5|160070.5|159905|160026.1|159851.8|26
1655701070000|2022-06-20 04:57:50|160064.6|159855.6|160069.1|159853.3|160070.7|159898.5|160026.4|159851.8|23
1655701080000|2022-06-20 04:58:00|160068.9|159852.6|160017.3|159887.3|160068.9|159898.3|160017.3|159852.6|26
1655701090000|2022-06-20 04:58:10|160018.5|159888.5|160020.9|159890.9|160058.1|159890.9|160013.7|159850.1|26
1655701100000|2022-06-20 04:58:20|160021|159891|160023.8|159893.8|160060.4|159893.8|160018.7|159850.3|22
1655701110000|2022-06-20 04:58:30|160025.8|159895.8|160030.2|159900.2|160065.4|159903.9|160025.8|159857.2|17
1655701120000|2022-06-20 04:58:40|160031.1|159901.1|160066|159850.5|160067.5|159901.1|160023.7|159848.4|22
1655701130000|2022-06-20 04:58:50|160023.5|159893.5|160070.7|159868.6|160081.9|159911|160023.5|159845.9|26
1655701140000|2022-06-20 04:59:00|160072.4|159867.3|160034.3|159904.3|160077.2|159910.9|160032.7|159851.1|22
1655701150000|2022-06-20 04:59:10|160034.8|159904.8|160036.5|159906.5|160068.1|159906.5|160029.1|159858.8|26
1655701160000|2022-06-20 04:59:20|160036.2|159906.2|160073.4|159844.3|160081.9|159919.5|160009.5|159829.9|25
1655701170000|2022-06-20 04:59:30|160075.1|159841.7|160041.6|159911.6|160082|159911.6|160026.5|159835.9|29
1655701180000|2022-06-20 04:59:40|160042.9|159912.9|160036.4|159906.4|160077.4|159913.5|160036.4|159860.3|11
1655701190000|2022-06-20 04:59:50|160069.6|159869.3|160072.6|159854.5|160084.7|159909.2|160036.8|159842.6|17
1655701200000|2022-06-20 05:00:00|160079|159859.2|160044.4|159914.4|160079|159927|160031.7|159859.2|34
1655701210000|2022-06-20 05:00:10|160042.8|159912.8|160051.1|159921.1|160055.4|159925.4|160042|159912|31
1655701220000|2022-06-20 05:00:20|160052.7|159922.7|160033.9|159903.9|160054.9|159924.9|160033.5|159903.5|30
1655701230000|2022-06-20 05:00:30|160033.8|159903.8|160032.4|159902.4|160035.6|159905.6|160032.2|159902.2|21
1655701240000|2022-06-20 05:00:40|160031.6|159901.6|160031.6|159901.6|160033.9|159903.9|160030.9|159900.9|17
1655701250000|2022-06-20 05:00:50|160031.4|159901.4|160032.2|159902.2|160036.3|159906.3|160031.4|159901.4|22
1655701260000|2022-06-20 05:01:00|160032|159902|160032.3|159902.3|160037.7|159907.7|160029.1|159899.1|28
1655701270000|2022-06-20 05:01:10|160029.5|159899.5|160032.7|159902.7|160048.3|159918.3|160024.3|159894.3|34
1655701280000|2022-06-20 05:01:20|160029.5|159899.5|160025.6|159895.6|160033.9|159903.9|160022.1|159892.1|25
1655701290000|2022-06-20 05:01:30|160023.6|159893.6|160025.8|159895.8|160031.4|159901.4|160022.5|159892.5|20
1655701300000|2022-06-20 05:01:40|160031.3|159901.3|160020.8|159890.8|160034.9|159904.9|160020.8|159890.8|26
1655701310000|2022-06-20 05:01:50|160022.9|159892.9|160036.1|159906.1|160037.5|159907.5|160019.1|159889.1|32
1655701320000|2022-06-20 05:02:00|160035.7|159905.7|160028.3|159898.3|160043.6|159913.6|160028.3|159898.3|26
1655701330000|2022-06-20 05:02:10|160026.8|159896.8|160027.3|159897.3|160031.4|159901.4|160021.6|159891.6|21
1655701340000|2022-06-20 05:02:20|160028|159898|160023.1|159893.1|160037|159907|160018|159888|24
1655701350000|2022-06-20 05:02:30|160022.6|159892.6|160018.5|159888.5|160032.5|159902.5|160007.7|159877.7|26
1655701360000|2022-06-20 05:02:40|160025.8|159895.8|160018.2|159888.2|160026.6|159896.6|160016.6|159886.6|24
1655701370000|2022-06-20 05:02:50|160028.5|159898.5|160029.6|159899.6|160035.2|159905.2|160018.6|159888.6|24
1655701380000|2022-06-20 05:03:00|160029.4|159899.4|160033.2|159903.2|160042.8|159912.8|160029.1|159899.1|28
1655701390000|2022-06-20 05:03:10|160033.3|159903.3|160033.8|159903.8|160037.4|159907.4|160031.9|159901.9|27
1655701400000|2022-06-20 05:03:20|160033.6|159903.6|160034.5|159904.5|160035|159905|160032.2|159902.2|19
1655701410000|2022-06-20 05:03:30|160033.6|159903.6|160018.3|159888.3|160034.3|159904.3|160018.2|159888.2|27
1655701420000|2022-06-20 05:03:40|160017.5|159887.5|160019.2|159889.2|160021.7|159891.7|160017.4|159887.4|20
1655701430000|2022-06-20 05:03:50|160017.8|159887.8|160018.8|159888.8|160020.6|159890.6|160014.4|159884.4|22
1655701440000|2022-06-20 05:04:00|160019.3|159889.3|160019|159889|160023|159893|160019|159889|11
1655701450000|2022-06-20 05:04:10|160022.4|159892.4|160007|159877|160022.6|159892.6|160002|159872|24
1655701460000|2022-06-20 05:04:20|160007.6|159877.6|160004.3|159874.3|160013.8|159883.8|160002.5|159872.5|25
1655701470000|2022-06-20 05:04:30|160004|159874|159998.4|159868.4|160005.5|159875.5|159996.8|159866.8|25
1655701480000|2022-06-20 05:04:40|159996.9|159866.9|160000.1|159870.1|160001.8|159871.8|159996.9|159866.9|25
1655701490000|2022-06-20 05:04:50|160000.7|159870.7|160000.5|159870.5|160003.6|159873.6|159999.8|159869.8|14
1655701500000|2022-06-20 05:05:00|160003.4|159873.4|160048.9|159918.9|160052.7|159922.7|160003.4|159873.4|33
1655701510000|2022-06-20 05:05:10|160048|159918|160040.4|159910.4|160048.6|159918.6|160039.3|159909.3|27
1655701520000|2022-06-20 05:05:20|160040.2|159910.2|160036.7|159906.7|160040.2|159910.2|160036.4|159906.4|13
1655701530000|2022-06-20 05:05:30|160036.4|159906.4|160019.2|159889.2|160036.4|159906.4|160018.9|159888.9|24
1655701540000|2022-06-20 05:05:40|160019.3|159889.3|160020.2|159890.2|160023.3|159893.3|160018.1|159888.1|16
1655701550000|2022-06-20 05:05:50|160019.1|159889.1|160014.9|159884.9|160020.1|159890.1|160012.6|159882.6|25
1655701560000|2022-06-20 05:06:00|160014.7|159884.7|160012.6|159882.6|160015.5|159885.5|160012.6|159882.6|22
1655701570000|2022-06-20 05:06:10|160014.5|159884.5|160011.3|159881.3|160015.1|159885.1|160010.9|159880.9|11
1655701580000|2022-06-20 05:06:20|160010.6|159880.6|160035.4|159905.4|160040.5|159910.5|160010|159880|25
1655701590000|2022-06-20 05:06:30|160038.3|159908.3|160046.5|159916.5|160046.5|159916.5|160038.3|159908.3|24
1655701600000|2022-06-20 05:06:40|160047.1|159917.1|160044.3|159914.3|160048.4|159918.4|160044.2|159914.2|18
1655701610000|2022-06-20 05:06:50|160043.1|159913.1|160029.6|159899.6|160043.1|159913.1|160028.7|159898.7|18
1655701620000|2022-06-20 05:07:00|160026.5|159896.5|160019.2|159889.2|160030.4|159900.4|160018.7|159888.7|18
1655701630000|2022-06-20 05:07:10|160019.9|159889.9|160017.4|159887.4|160021.2|159891.2|160010.6|159880.6|13
1655701640000|2022-06-20 05:07:20|160014.4|159884.4|160059.2|159842.7|160060.7|159890.7|160014.4|159841.2|6
1655701650000|2022-06-20 05:07:30|160054.1|159852.6|160000.7|159870.7|160054.1|159885.8|159994.9|159852.6|20
1655701660000|2022-06-20 05:07:40|160002.5|159872.5|160002.8|159872.8|160003|159873|159999.6|159869.6|23
1655701670000|2022-06-20 05:07:50|159998.4|159868.4|159995.5|159865.5|160001.1|159871.1|159994.3|159864.3|16
1655701680000|2022-06-20 05:08:00|159994.5|159864.5|159995.8|159865.8|159996.7|159866.7|159993.7|159863.7|23
1655701690000|2022-06-20 05:08:10|159996.4|159866.4|159945.1|159815.1|159997.6|159867.6|159944.6|159814.6|28
1655701700000|2022-06-20 05:08:20|159943.4|159813.4|159943.9|159813.9|159946.8|159816.8|159941.6|159811.6|25
1655701710000|2022-06-20 05:08:30|159942.6|159812.6|159949.4|159819.4|159949.4|159819.4|159936.4|159806.4|24
1655701720000|2022-06-20 05:08:40|159950.4|159820.4|159947.1|159817.1|159951.5|159821.5|159947.1|159817.1|22
1655701730000|2022-06-20 05:08:50|159947.9|159817.9|159935.1|159805.1|159949|159819|159932.3|159802.3|24
1655701740000|2022-06-20 05:09:00|159935.4|159805.4|159925.5|159795.5|159962.5|159817|159922|159761.8|27
1655701750000|2022-06-20 05:09:10|159928.1|159798.1|159902.1|159772.1|159928.1|159798.1|159901|159771|26
1655701760000|2022-06-20 05:09:20|159901.9|159771.9|159895.5|159765.5|159902.2|159772.2|159895.4|159765.4|21
1655701770000|2022-06-20 05:09:30|159896.5|159766.5|159885.1|159755.1|159897.1|159767.1|159878.6|159748.6|18
1655701780000|2022-06-20 05:09:40|159884.5|159754.5|159882.5|159752.5|159884.6|159754.6|159881.4|159751.4|16
1655701790000|2022-06-20 05:09:50|159883.3|159753.3|159884.2|159754.2|159884.2|159754.2|159882.6|159752.6|7
1655701800000|2022-06-20 05:10:00|159882.9|159752.9|159881.5|159751.5|159885.6|159755.6|159877.5|159747.5|15
1655701810000|2022-06-20 05:10:10|159877.5|159747.5|159883|159753|159884.2|159754.2|159875.6|159745.6|20
1655701820000|2022-06-20 05:10:20|159883.9|159753.9|159890.8|159760.8|159893.9|159763.9|159881.6|159751.6|20
1655701830000|2022-06-20 05:10:30|159888.9|159758.9|159891.3|159761.3|159893.9|159763.9|159888.1|159758.1|15
1655701840000|2022-06-20 05:10:40|159890.7|159760.7|159895|159765|159895|159765|159889.9|159759.9|15
1655701850000|2022-06-20 05:10:50|159895.2|159765.2|159893.6|159763.6|159895.4|159765.4|159892.5|159762.5|8
1655701860000|2022-06-20 05:11:00|159893.7|159763.7|159885.1|159755.1|159893.7|159763.7|159881.6|159751.6|29
1655701870000|2022-06-20 05:11:10|159884.2|159754.2|159882.9|159752.9|159886|159756|159882.9|159752.9|21
1655701880000|2022-06-20 05:11:20|159888.5|159758.5|159887|159757|159889.6|159759.6|159885.9|159755.9|18
1655701890000|2022-06-20 05:11:30|159886.3|159756.3|159886.1|159756.1|159886.9|159756.9|159884.4|159754.4|18
1655701900000|2022-06-20 05:11:40|159886.6|159756.6|159886.4|159756.4|159887.7|159757.7|159884.9|159754.9|14
1655701910000|2022-06-20 05:11:50|159886.7|159756.7|159881.9|159751.9|159887.7|159757.7|159881.4|159751.4|13
1655701920000|2022-06-20 05:12:00|159882.7|159752.7|159876.9|159746.9|159882.7|159752.7|159872.2|159742.2|33
1655701930000|2022-06-20 05:12:10|159877.8|159747.8|159877.4|159747.4|159879.6|159749.6|159876.1|159746.1|26
1655701940000|2022-06-20 05:12:20|159877.8|159747.8|159878|159748|159878.4|159748.4|159876.3|159746.3|23
1655701950000|2022-06-20 05:12:30|159878.2|159748.2|159873|159743|159878.2|159748.2|159871.6|159741.6|21
1655701960000|2022-06-20 05:12:40|159873.9|159743.9|159883.1|159753.1|159885|159755|159873.9|159743.9|24
1655701970000|2022-06-20 05:12:50|159883.5|159753.5|159882.2|159752.2|159884.2|159754.2|159881|159751|23
1655701980000|2022-06-20 05:13:00|159881.9|159751.9|159884.5|159754.5|159884.9|159754.9|159881.9|159751.9|19
1655701990000|2022-06-20 05:13:10|159884|159754|159887|159757|159892.6|159762.6|159881.5|159751.5|24
1655702000000|2022-06-20 05:13:20|159884.8|159754.8|159884.9|159754.9|159889.3|159759.3|159884.8|159754.8|12
1655702010000|2022-06-20 05:13:30|159885.7|159755.7|159902.1|159772.1|159902.1|159772.1|159885|159755|21
1655702020000|2022-06-20 05:13:40|159903.2|159773.2|159901.2|159771.2|159903.2|159773.2|159895.3|159765.3|21
1655702030000|2022-06-20 05:13:50|159900.9|159770.9|159901.7|159771.7|159908.7|159778.7|159900.7|159770.7|23
1655702040000|2022-06-20 05:14:00|159901.3|159771.3|159906|159776|159919.4|159789.4|159901.3|159771.3|27
1655702050000|2022-06-20 05:14:10|159906.4|159776.4|159896.9|159766.9|159906.4|159776.4|159896.9|159766.9|27
1655702060000|2022-06-20 05:14:20|159896.7|159766.7|159884.6|159754.6|159898.3|159768.3|159884.4|159754.4|27
1655702070000|2022-06-20 05:14:30|159884.9|159754.9|159882.2|159752.2|159894|159764|159882.2|159752.2|29
1655702080000|2022-06-20 05:14:40|159881.5|159751.5|159892.2|159762.2|159892.8|159762.8|159881.5|159751.5|24
1655702090000|2022-06-20 05:14:50|159893.9|159763.9|159902.1|159772.1|159904.3|159774.3|159893.2|159763.2|16
1655702100000|2022-06-20 05:15:00|159912.5|159782.5|159912.3|159782.3|159912.5|159782.5|159897.8|159767.8|21
1655702110000|2022-06-20 05:15:10|159908.6|159778.6|159901|159771|159908.6|159778.6|159900.2|159770.2|24
1655702120000|2022-06-20 05:15:20|159896.2|159766.2|159884.6|159754.6|159896.3|159766.3|159884.1|159754.1|32
1655702130000|2022-06-20 05:15:30|159884.1|159754.1|159888.8|159758.8|159892.5|159762.5|159883.5|159753.5|18
1655702140000|2022-06-20 05:15:40|159888.9|159758.9|159891.5|159761.5|159891.5|159761.5|159883.9|159753.9|24
1655702150000|2022-06-20 05:15:50|159891.3|159761.3|159893|159763|159895.9|159765.9|159887.6|159757.6|18
1655702160000|2022-06-20 05:16:00|159891.7|159761.7|159902.9|159772.9|159904.7|159774.7|159890.7|159760.7|29
1655702170000|2022-06-20 05:16:10|159904.7|159774.7|159908.9|159778.9|159913.3|159783.3|159903.1|159773.1|25
1655702180000|2022-06-20 05:16:20|159905.4|159775.4|159903.8|159773.8|159910.7|159780.7|159903|159773|27
1655702190000|2022-06-20 05:16:30|159903.5|159773.5|159914.5|159784.5|159916.5|159786.5|159903.5|159773.5|23
1655702200000|2022-06-20 05:16:40|159916.3|159786.3|159912.6|159782.6|159923.2|159793.2|159905.6|159775.6|27
1655702210000|2022-06-20 05:16:50|159912.5|159782.5|159916.5|159786.5|159920.2|159790.2|159911.3|159781.3|16
1655702220000|2022-06-20 05:17:00|159919.9|159789.9|159916|159786|159920.6|159790.6|159915.2|159785.2|21
1655702230000|2022-06-20 05:17:10|159915.2|159785.2|159918.1|159788.1|159919.5|159789.5|159913.6|159783.6|26
1655702240000|2022-06-20 05:17:20|159916.2|159786.2|159914.7|159784.7|159918|159788|159908.8|159778.8|21
1655702250000|2022-06-20 05:17:30|159914.2|159784.2|159912|159782|159918.6|159788.6|159903.8|159773.8|27
1655702260000|2022-06-20 05:17:40|159917.1|159787.1|159906.1|159776.1|159919.8|159789.8|159903.4|159773.4|30
1655702270000|2022-06-20 05:17:50|159906.2|159776.2|159908.2|159778.2|159922.8|159792.8|159902.8|159772.8|29
1655702280000|2022-06-20 05:18:00|159908|159778|159913.5|159783.5|159921.9|159791.9|159906.6|159776.6|31
1655702290000|2022-06-20 05:18:10|159912.5|159782.5|159908.4|159778.4|159912.5|159782.5|159908.2|159778.2|24
1655702300000|2022-06-20 05:18:20|159908.8|159778.8|160037.7|159907.7|160039.5|159909.5|159908.8|159778.8|34
1655702310000|2022-06-20 05:18:30|160039.7|159909.7|160032.3|159902.3|160045.2|159915.2|160029.2|159899.2|36
1655702320000|2022-06-20 05:18:40|160031|159901|160036.5|159906.5|160041|159911|160030.4|159900.4|33
1655702330000|2022-06-20 05:18:50|160036.2|159906.2|160041.5|159911.5|160042.2|159912.2|160025.7|159895.7|28
1655702340000|2022-06-20 05:19:00|160041.8|159911.8|160035.9|159905.9|160042.7|159912.7|160034.4|159904.4|33
1655702350000|2022-06-20 05:19:10|160033.9|159903.9|160028.5|159898.5|160038.3|159908.3|160024|159894|28
1655702360000|2022-06-20 05:19:20|160028.6|159898.6|160027.2|159897.2|160036.2|159906.2|160027|159897|31
1655702370000|2022-06-20 05:19:30|160027.1|159897.1|160028.8|159898.8|160029.2|159899.2|160023.2|159893.2|21
1655702380000|2022-06-20 05:19:40|160028.4|159898.4|160034.6|159904.6|160035.2|159905.2|160028|159898|21
1655702390000|2022-06-20 05:19:50|160032.9|159902.9|160054.1|159924.1|160068.5|159938.5|160029.1|159899.1|30
1655702400000|2022-06-20 05:20:00|160052.5|159922.5|160057.2|159927.2|160062.7|159932.7|160047.3|159917.3|31
1655702410000|2022-06-20 05:20:10|160057.7|159927.7|160122|159992|160158.2|160010.9|160055.8|159925.8|31
1655702420000|2022-06-20 05:20:20|160123.3|159993.3|160123.8|159993.8|160126.4|159996.4|160115.5|159985.5|28
1655702430000|2022-06-20 05:20:30|160125.8|159995.8|160110.4|159980.4|160126.4|159996.4|160110.4|159980.4|16
1655702440000|2022-06-20 05:20:40|160111.6|159981.6|160065.3|159935.3|160113.7|159983.7|160061.5|159931.5|27
1655702450000|2022-06-20 05:20:50|160066.4|159936.4|160054.5|159924.5|160067.6|159937.6|160052.1|159922.1|25
1655702460000|2022-06-20 05:21:00|160055.4|159925.4|160053.6|159923.6|160056.1|159926.1|160052|159922|13
1655702470000|2022-06-20 05:21:10|160053.5|159923.5|160051.1|159921.1|160054.3|159924.3|160050|159920|12
1655702480000|2022-06-20 05:21:20|160051|159921|160052.4|159922.4|160057.8|159927.8|160051|159921|7
1655702490000|2022-06-20 05:21:30|160052.5|159922.5|160054.5|159924.5|160055|159925|160051.7|159921.7|6
1655702500000|2022-06-20 05:21:40|160055.6|159925.6|160052.1|159922.1|160059.7|159929.7|160052.1|159922.1|11
1655702510000|2022-06-20 05:21:50|160051|159921|160055|159925|160055.5|159925.5|160051|159921|5
1655702520000|2022-06-20 05:22:00|160054.5|159924.5|160047.5|159917.5|160055.6|159925.6|160046.3|159916.3|16
1655702530000|2022-06-20 05:22:10|160048.5|159918.5|160050.5|159920.5|160051.4|159921.4|160046.8|159916.8|13
1655702540000|2022-06-20 05:22:20|160051.4|159921.4|160068.7|159938.7|160068.7|159938.7|160051.4|159921.4|10
1655702550000|2022-06-20 05:22:30|160064.5|159934.5|160056|159926|160064.8|159934.8|160054.4|159924.4|12
1655702560000|2022-06-20 05:22:40|160057.6|159927.6|160049.4|159919.4|160057.6|159927.6|160049.4|159919.4|10
1655702570000|2022-06-20 05:22:50|160050|159920|160052.4|159922.4|160063|159933|160050|159920|7
1655702580000|2022-06-20 05:23:00|160052.3|159922.3|160047|159917|160076.1|159946.1|160047|159917|13
1655702590000|2022-06-20 05:23:10|160050|159920|160043.3|159913.3|160050.8|159920.8|160043.3|159913.3|17
1655702600000|2022-06-20 05:23:20|160043.9|159913.9|160050.7|159920.7|160050.7|159920.7|160043.9|159913.9|7
1655702610000|2022-06-20 05:23:30|160052.2|159922.2|160052.8|159922.8|160054|159924|160049.4|159919.4|11
1655702620000|2022-06-20 05:23:40|160051.3|159921.3|160065.1|159935.1|160065.1|159935.1|160050.2|159920.2|10
1655702630000|2022-06-20 05:23:50|160069.1|159939.1|160065.1|159935.1|160070.9|159940.9|160064.6|159934.6|11
1655702640000|2022-06-20 05:24:00|160066.3|159936.3|160053.6|159923.6|160073.9|159943.9|160053.6|159923.6|18
1655702650000|2022-06-20 05:24:10|160057.2|159927.2|160064.1|159934.1|160083.4|159953.4|160055.3|159925.3|16
1655702660000|2022-06-20 05:24:20|160069|159939|160055.6|159925.6|160075|159945|160055.6|159925.6|6
1655702670000|2022-06-20 05:24:30|160056.6|159926.6|160062.9|159932.9|160066.2|159936.2|160053.3|159923.3|6
1655702680000|2022-06-20 05:24:40|160074.3|159944.3|160041.5|159951.5|160077.8|159958.9|160041.5|159944.2|7
1655702690000|2022-06-20 05:24:50|160043.9|159953.9|160066.1|159936.1|160067.6|159958.7|160043.9|159930|8
1655702700000|2022-06-20 05:25:00|160063.8|159933.8|160060.7|159930.7|160067.8|159937.8|160060.7|159930.7|6
1655702710000|2022-06-20 05:25:10|160057.6|159927.6|160058.9|159928.9|160066.7|159936.7|160054.2|159924.2|8
1655702720000|2022-06-20 05:25:20|160057|159927|160047.3|159917.3|160059|159929|160047.3|159917.3|10
1655702730000|2022-06-20 05:25:30|160047.5|159917.5|160043.7|159913.7|160050.7|159920.7|160041.7|159911.7|8
1655702740000|2022-06-20 05:25:40|160041.6|159911.6|160050.2|159920.2|160051|159921|160041.6|159911.6|6
1655702750000|2022-06-20 05:25:50|160060|159930|160067.8|159937.8|160070.1|159940.1|160055.8|159925.8|10
1655702760000|2022-06-20 05:26:00|160064|159934|160060.7|159930.7|160064|159934|160060.7|159930.7|3
1655702770000|2022-06-20 05:26:10|160059.7|159929.7|160068.8|159938.8|160076.7|159946.7|160050.7|159920.7|11
1655702780000|2022-06-20 05:26:20|160061.1|159931.1|160063.1|159933.1|160073.3|159943.3|160058.5|159928.5|6
1655702790000|2022-06-20 05:26:30|160068.6|159938.6|160056.7|159926.7|160068.6|159938.6|160054.2|159924.2|8
1655702800000|2022-06-20 05:26:40|160054.3|159924.3|160046.8|159916.8|160054.7|159924.7|160046.6|159916.6|4
1655702810000|2022-06-20 05:26:50|160047.1|159917.1|160066.8|159936.8|160068.8|159938.8|160047.1|159917.1|6
1655702820000|2022-06-20 05:27:00|160067.2|159937.2|160050.3|159920.3|160067.2|159937.2|160049.2|159919.2|4
1655702830000|2022-06-20 05:27:10|160054.3|159924.3|160065.8|159935.8|160070.9|159940.9|160054.3|159924.3|11
1655702840000|2022-06-20 05:27:20|160064.3|159934.3|160064.5|159934.5|160082|159952|160059.1|159929.1|10
1655702850000|2022-06-20 05:27:30|160069.6|159939.6|160058|159928|160069.6|159939.6|160058|159928|7
1655702860000|2022-06-20 05:27:40|160056.2|159926.2|160051.1|159921.1|160056.2|159926.2|160051.1|159921.1|7
1655702870000|2022-06-20 05:27:50|160058.5|159928.5|160068.2|159938.2|160068.2|159938.2|160058.5|159928.5|5
1655702880000|2022-06-20 05:28:00|160060.9|159930.9|160070.2|159940.2|160070.2|159940.2|160060.9|159930.9|4
1655702890000|2022-06-20 05:28:10|160063.7|159933.7|160065.4|159935.4|160065.4|159935.4|160057.1|159927.1|6
1655702900000|2022-06-20 05:28:20|160061.2|159931.2|160073|159943|160077.5|159947.5|160057.4|159927.4|5
1655702910000|2022-06-20 05:28:30|160083.4|159953.4|160080.7|159950.7|160101.1|159971.1|160054|159924|17
1655702920000|2022-06-20 05:28:40|160081.9|159951.9|160078|159948|160091.8|159961.8|160074.7|159944.7|19
1655702930000|2022-06-20 05:28:50|160080.5|159950.5|160083.3|159953.3|160089.4|159959.4|160080.2|159950.2|19
1655702940000|2022-06-20 05:29:00|160084|159954|160085.7|159955.7|160086.8|159956.8|160080|159950|10
1655702950000|2022-06-20 05:29:10|160086.6|159956.6|160082.8|159952.8|160094.2|159964.2|160082.8|159952.8|8
1655702960000|2022-06-20 05:29:20|160088.4|159958.4|160067.2|159937.2|160088.4|159958.4|160066.6|159936.6|16
1655702970000|2022-06-20 05:29:30|160066.1|159936.1|160081.8|159951.8|160092.1|159962.1|160066.1|159936.1|23
1655702980000|2022-06-20 05:29:40|160077.9|159947.9|160080.6|159950.6|160091.8|159961.8|160077.9|159947.9|13
1655702990000|2022-06-20 05:29:50|160082|159952|160089.2|159959.2|160089.2|159959.2|160081.7|159951.7|4
1655703000000|2022-06-20 05:30:00|160085.9|159955.9|160095.9|159965.9|160097.6|159967.6|160079.3|159949.3|15
1655703010000|2022-06-20 05:30:10|160093.8|159963.8|160085.5|159955.5|160093.8|159963.8|160084|159954|9
1655703020000|2022-06-20 05:30:20|160075.3|159945.3|160075.8|159945.8|160087.4|159957.4|160073.7|159943.7|19
1655703030000|2022-06-20 05:30:30|160075.9|159945.9|160081.8|159951.8|160081.8|159951.8|160074.2|159944.2|18
1655703040000|2022-06-20 05:30:40|160082.8|159952.8|160085.1|159955.1|160088|159958|160079.8|159949.8|18
1655703050000|2022-06-20 05:30:50|160083.4|159953.4|160080.1|159950.1|160086|159956|160080.1|159950.1|15
1655703060000|2022-06-20 05:31:00|160078.8|159948.8|160077|159947|160082.3|159952.3|160069.2|159939.2|32
1655703070000|2022-06-20 05:31:10|160065.1|159935.1|160076.4|159946.4|160085.1|159955.1|160065.1|159935.1|27
1655703080000|2022-06-20 05:31:20|160079.1|159949.1|160075.5|159945.5|160084.3|159954.3|160073.4|159943.4|18
1655703090000|2022-06-20 05:31:30|160074.6|159944.6|160075|159945|160076.7|159946.7|160067.7|159937.7|21
1655703100000|2022-06-20 05:31:40|160075.8|159945.8|160069.9|159939.9|160075.8|159945.8|160069.5|159939.5|24
1655703110000|2022-06-20 05:31:50|160071.4|159941.4|160074.7|159944.7|160079|159949|160071.4|159941.4|18
1655703120000|2022-06-20 05:32:00|160073.5|159943.5|160067.2|159937.2|160076|159946|160066.4|159936.4|19
1655703130000|2022-06-20 05:32:10|160067.3|159937.3|160077.2|159947.2|160083.7|159953.7|160067.3|159937.3|19
1655703140000|2022-06-20 05:32:20|160077|159947|160078.5|159948.5|160078.5|159948.5|160071.1|159941.1|15
1655703150000|2022-06-20 05:32:30|160080|159950|160077.8|159947.8|160083.9|159953.9|160074.5|159944.5|19
1655703160000|2022-06-20 05:32:40|160075.7|159945.7|160081.7|159951.7|160081.7|159951.7|160058.8|159928.8|24
1655703170000|2022-06-20 05:32:50|160081.5|159951.5|160079.9|159949.9|160088.6|159958.6|160070.6|159940.6|22
1655703180000|2022-06-20 05:33:00|160076.2|159946.2|160070.4|159940.4|160081.1|159951.1|160067.8|159937.8|24
1655703190000|2022-06-20 05:33:10|160071.9|159941.9|160078|159948|160082.4|159952.4|160068.9|159938.9|16
1655703200000|2022-06-20 05:33:20|160077.8|159947.8|160085.6|159955.6|160086.8|159956.8|160077.5|159947.5|12
1655703210000|2022-06-20 05:33:30|160081.9|159951.9|160075.3|159945.3|160081.9|159951.9|160075.3|159945.3|9
1655703220000|2022-06-20 05:33:40|160076.8|159946.8|160078.2|159948.2|160086|159956|160076.2|159946.2|10
1655703230000|2022-06-20 05:33:50|160076|159946|160069.2|159939.2|160082.5|159952.5|160065.8|159935.8|20
1655703240000|2022-06-20 05:34:00|160067.2|159937.2|160065.4|159935.4|160075.5|159945.5|160063.1|159933.1|20
1655703250000|2022-06-20 05:34:10|160065.5|159935.5|160061.3|159931.3|160065.5|159935.5|160058.5|159928.5|13
1655703260000|2022-06-20 05:34:20|160070.4|159940.4|160069.5|159939.5|160077.9|159947.9|160065.5|159935.5|10
1655703270000|2022-06-20 05:34:30|160067.3|159937.3|160056.6|159926.6|160067.3|159937.3|160056.6|159926.6|13
1655703280000|2022-06-20 05:34:40|160052.3|159922.3|160052|159922|160052.9|159922.9|160048.5|159918.5|17
1655703290000|2022-06-20 05:34:50|160050.8|159920.8|160060.3|159930.3|160065.8|159935.8|160049.9|159919.9|12
1655703300000|2022-06-20 05:35:00|160061.1|159931.1|160061.5|159931.5|160061.6|159931.6|160056.2|159926.2|11
1655703310000|2022-06-20 05:35:10|160060.9|159930.9|160059.5|159929.5|160060.9|159930.9|160053.1|159923.1|12
1655703320000|2022-06-20 05:35:20|160056.8|159926.8|160052.3|159922.3|160056.9|159926.9|160052.3|159922.3|11
1655703330000|2022-06-20 05:35:30|160051.5|159921.5|160061.7|159931.7|160063.4|159933.4|160047.3|159917.3|15
1655703340000|2022-06-20 05:35:40|160060.7|159930.7|160049.4|159919.4|160061.2|159931.2|160048.1|159918.1|17
1655703350000|2022-06-20 05:35:50|160053.9|159923.9|160052.6|159922.6|160054.8|159924.8|160047.6|159917.6|9
1655703360000|2022-06-20 05:36:00|160051.4|159921.4|160063.5|159933.5|160067.9|159937.9|160049.1|159919.1|7
1655703370000|2022-06-20 05:36:10|160062.3|159932.3|160058.6|159928.6|160062.3|159932.3|160056.5|159926.5|11
1655703380000|2022-06-20 05:36:20|160058.9|159928.9|160058.6|159928.6|160060.6|159930.6|160055.6|159925.6|7
1655703390000|2022-06-20 05:36:30|160068.8|159938.8|160071.9|159941.9|160072.2|159942.2|160068.3|159938.3|5
1655703400000|2022-06-20 05:36:40|160074.8|159944.8|160059.6|159929.6|160074.8|159944.8|160059.6|159929.6|4
1655703410000|2022-06-20 05:36:50|160060.7|159930.7|160047.9|159917.9|160060.7|159930.7|160047.9|159917.9|8
1655703420000|2022-06-20 05:37:00|160054.3|159924.3|160056.8|159926.8|160057.3|159927.3|160048.9|159918.9|9
1655703430000|2022-06-20 05:37:10|160056.7|159926.7|160053.7|159923.7|160059.5|159929.5|160052.6|159922.6|8
1655703440000|2022-06-20 05:37:20|160054.3|159924.3|160054|159924|160055.5|159925.5|160052.4|159922.4|5
1655703450000|2022-06-20 05:37:30|160055.3|159925.3|160058.9|159928.9|160062.3|159932.3|160049.9|159919.9|9
1655703460000|2022-06-20 05:37:40|160060.2|159930.2|160060.6|159930.6|160064.4|159952.2|160042.2|159920.9|11
1655703470000|2022-06-20 05:37:50|160066.4|159936.4|160056.7|159926.7|160066.4|159936.4|160052|159922|6
1655703480000|2022-06-20 05:38:00|160052.7|159922.7|160048.9|159918.9|160052.7|159922.7|160042.9|159912.9|8
1655703490000|2022-06-20 05:38:10|160064|159934|160054.4|159924.4|160064|159934|160054|159924|9
1655703500000|2022-06-20 05:38:20|160052.2|159922.2|160053.9|159923.9|160058.3|159928.3|160052.2|159922.2|9
1655703510000|2022-06-20 05:38:30|160055.2|159925.2|160050.5|159920.5|160056.6|159926.6|160048.2|159918.2|9
1655703520000|2022-06-20 05:38:40|160059.8|159929.8|160058.5|159928.5|160060|159930|160052.2|159922.2|16
1655703530000|2022-06-20 05:38:50|160059.9|159929.9|160058.9|159928.9|160061.7|159931.7|160058.5|159928.5|12
1655703540000|2022-06-20 05:39:00|160069.8|159939.8|160062.7|159932.7|160075.1|159945.1|160062.7|159932.7|17
1655703550000|2022-06-20 05:39:10|160063.8|159933.8|160062.6|159932.6|160064.7|159934.7|160056.8|159926.8|10
1655703560000|2022-06-20 05:39:20|160063.8|159933.8|160066.7|159936.7|160066.7|159936.7|160057.3|159927.3|7
1655703570000|2022-06-20 05:39:30|160048.5|159918.5|160065.6|159935.6|160065.6|159935.6|160046.3|159916.3|15
1655703580000|2022-06-20 05:39:40|160064|159934|160059.4|159929.4|160064|159934|160057|159927|11
1655703590000|2022-06-20 05:39:50|160057.4|159927.4|160061.2|159931.2|160063.2|159933.2|160056.8|159926.8|7
1655703600000|2022-06-20 05:40:00|160065.1|159935.1|160057.3|159927.3|160069.5|159939.5|160057.3|159927.3|12
1655703610000|2022-06-20 05:40:10|160062.8|159932.8|160035.9|159945.9|160067.3|159951|160035.9|159925.6|13
1655703620000|2022-06-20 05:40:20|160070.6|159940.6|160051.7|159921.7|160070.6|159953.2|160038.3|159917|17
1655703630000|2022-06-20 05:40:30|160070.1|159940.1|160026.1|159896.1|160071.4|159941.4|160024|159894|22
1655703640000|2022-06-20 05:40:40|160026.3|159896.3|160021.8|159891.8|160030.9|159900.9|160018.6|159888.6|23
1655703650000|2022-06-20 05:40:50|160017.8|159887.8|160022.6|159892.6|160026.4|159896.4|160017.8|159887.8|24
1655703660000|2022-06-20 05:41:00|160022.4|159892.4|160024|159894|160033|159903|160022.2|159892.2|29
1655703670000|2022-06-20 05:41:10|160026.3|159896.3|160025.4|159895.4|160038.4|159908.4|160023.1|159893.1|24
1655703680000|2022-06-20 05:41:20|160029|159899|160028.9|159898.9|160029|159899|160020.1|159890.1|18
1655703690000|2022-06-20 05:41:30|160026.9|159896.9|160027.8|159897.8|160027.8|159897.8|160022.3|159892.3|19
1655703700000|2022-06-20 05:41:40|160028|159898|160015.2|159925.2|160047.9|159934.5|160015.2|159897.6|32
1655703710000|2022-06-20 05:41:50|160030.7|159900.7|160030.9|159900.9|160046.4|159916.4|160025|159895|22
1655703720000|2022-06-20 05:42:00|160030.4|159900.4|160024.7|159894.7|160030.8|159900.8|160024.4|159894.4|23
1655703730000|2022-06-20 05:42:10|160023.4|159893.4|160031.1|159901.1|160031.4|159901.4|160016.4|159886.4|27
1655703740000|2022-06-20 05:42:20|160031.4|159901.4|160024.6|159894.6|160031.4|159901.4|160021.3|159891.3|25
1655703750000|2022-06-20 05:42:30|160022.7|159892.7|160027.2|159897.2|160029.1|159899.1|160022.4|159892.4|24
1655703760000|2022-06-20 05:42:40|160028.5|159898.5|160025.6|159895.6|160030.6|159900.6|160018.7|159888.7|28
1655703770000|2022-06-20 05:42:50|160024.7|159894.7|160028.4|159898.4|160030.6|159900.6|160013.1|159883.1|17
1655703780000|2022-06-20 05:43:00|160024.2|159894.2|160019.3|159889.3|160031.4|159901.4|160017.8|159887.8|25
1655703790000|2022-06-20 05:43:10|160027.6|159897.6|160023.4|159893.4|160033.9|159903.9|160022.2|159892.2|33
1655703800000|2022-06-20 05:43:20|160023.3|159893.3|160026|159896|160026.7|159896.7|160021|159891|24
1655703810000|2022-06-20 05:43:30|160025.1|159895.1|160019.9|159889.9|160030.6|159900.6|160007.6|159877.6|18
1655703820000|2022-06-20 05:43:40|160019.5|159889.5|160021.9|159891.9|160027.5|159897.5|160014.6|159884.6|16
1655703830000|2022-06-20 05:43:50|160022.6|159892.6|160023.7|159893.7|160032.6|159902.6|160021.8|159891.8|16
1655703840000|2022-06-20 05:44:00|160023.3|159893.3|160003.1|159873.1|160029.2|159899.2|159999.3|159869.3|39
1655703850000|2022-06-20 05:44:10|160001.2|159871.2|159979.1|159889.1|160002.2|159889.1|159973.2|159867.3|27
1655703860000|2022-06-20 05:44:20|159979.2|159889.2|159978|159888|159980.7|159890.7|159972.1|159882.1|24
1655703870000|2022-06-20 05:44:30|159977.8|159887.8|159972.9|159882.9|159980.9|159890.9|159972.9|159882.9|27
1655703880000|2022-06-20 05:44:40|159971|159881|159971.1|159881.1|159974.5|159884.5|159970.8|159880.8|14
1655703890000|2022-06-20 05:44:50|159971|159881|159967|159877|159980.8|159890.8|159962.7|159872.7|30
1655703900000|2022-06-20 05:45:00|159973.4|159883.4|159970.5|159880.5|159977.8|159887.8|159965.8|159875.8|31
1655703910000|2022-06-20 05:45:10|159968.2|159878.2|159980.4|159890.4|159981.1|159891.1|159965.2|159875.2|20
1655703920000|2022-06-20 05:45:20|159982.1|159892.1|160003.8|159873.8|160003.8|159892.1|159979.6|159870.1|24
1655703930000|2022-06-20 05:45:30|160001.1|159871.1|159999.7|159869.7|160002.8|159872.8|159996.8|159866.8|27
1655703940000|2022-06-20 05:45:40|160000.6|159870.6|159978.9|159888.9|160002.3|159891.2|159976.2|159868.2|22
1655703950000|2022-06-20 05:45:50|159978.8|159888.8|159965.4|159875.4|159980.6|159890.6|159958.5|159868.5|23
1655703960000|2022-06-20 05:46:00|159973.2|159883.2|159976.3|159886.3|160012.2|159891.5|159966.8|159876.8|28
1655703970000|2022-06-20 05:46:10|159978.4|159888.4|159976.4|159886.4|159981.7|159891.7|159973.5|159883.5|11
1655703980000|2022-06-20 05:46:20|159975|159885|159976.9|159886.9|159978.8|159888.8|159974.6|159884.6|7
1655703990000|2022-06-20 05:46:30|159976.5|159886.5|160006.1|159876.1|160040.3|159910.3|159974.3|159866.4|17
1655704000000|2022-06-20 05:46:40|159993.7|159903.7|160007.9|159877.9|160036.4|159912.7|159966.6|159870.3|40
1655704010000|2022-06-20 05:46:50|160007.4|159877.4|159968.5|159878.5|160031|159901|159966.1|159853.6|37
1655704020000|2022-06-20 05:47:00|159970.1|159880.1|159962.6|159872.6|159978.4|159880.1|159947.3|159847.9|38
1655704030000|2022-06-20 05:47:10|159983.9|159853.9|159819.7|159689.7|159983.9|159853.9|159816.6|159686.6|35
1655704040000|2022-06-20 05:47:20|159818.2|159688.2|159824.8|159694.8|159825.5|159695.5|159816.1|159686.1|32
1655704050000|2022-06-20 05:47:30|159824|159694|159824.4|159694.4|159825.5|159695.5|159821.6|159691.6|20
1655704060000|2022-06-20 05:47:40|159826|159696|159831.1|159701.1|159834.7|159704.7|159825.4|159695.4|30
1655704070000|2022-06-20 05:47:50|159830.6|159700.6|159824.2|159694.2|159836.5|159706.5|159824.2|159694.2|25
1655704080000|2022-06-20 05:48:00|159826.8|159696.8|159820.8|159690.8|159826.9|159696.9|159819.7|159689.7|22
1655704090000|2022-06-20 05:48:10|159820.9|159690.9|159818.9|159688.9|159832.3|159702.3|159814.3|159684.3|22
1655704100000|2022-06-20 05:48:20|159815.1|159685.1|159826.1|159696.1|159827|159697|159815.1|159685.1|17
1655704110000|2022-06-20 05:48:30|159826.2|159696.2|159823.9|159693.9|159828.9|159698.9|159820.8|159690.8|22
1655704120000|2022-06-20 05:48:40|159824.5|159694.5|159826.1|159696.1|159839.5|159709.5|159822.1|159692.1|29
1655704130000|2022-06-20 05:48:50|159835.2|159705.2|159870.9|159740.9|159882.8|159752.8|159825.4|159695.4|35
1655704140000|2022-06-20 05:49:00|159872.7|159742.7|159879.4|159749.4|159882.9|159752.9|159869.4|159739.4|28
1655704150000|2022-06-20 05:49:10|159879.1|159749.1|159885|159755|159894.7|159764.7|159879.1|159749.1|24
1655704160000|2022-06-20 05:49:20|159884.7|159754.7|159884.8|159754.8|159887|159757|159883.3|159753.3|11
1655704170000|2022-06-20 05:49:30|159882.8|159752.8|159883.2|159753.2|159885.6|159755.6|159880.9|159750.9|16
1655704180000|2022-06-20 05:49:40|159881.4|159751.4|159876.3|159746.3|159881.4|159751.4|159875.2|159745.2|14
1655704190000|2022-06-20 05:49:50|159875.2|159745.2|159879.8|159749.8|159882.2|159752.2|159875.2|159745.2|12
1655704200000|2022-06-20 05:50:00|159878.3|159748.3|159862.1|159732.1|159884.4|159754.4|159844.4|159732.1|28
1655704210000|2022-06-20 05:50:10|159862|159732|159865.4|159735.4|159869.6|159739.6|159861.9|159731.9|24
1655704220000|2022-06-20 05:50:20|159864.5|159734.5|159838|159748|159865.1|159750.8|159837.6|159727.6|27
1655704230000|2022-06-20 05:50:30|159840|159750|159835.6|159745.6|159840|159750|159835.6|159745.6|29
1655704240000|2022-06-20 05:50:40|159835.7|159745.7|159834.6|159744.6|159836.9|159746.9|159834.1|159744.1|27
1655704250000|2022-06-20 05:50:50|159834.3|159744.3|159823.7|159733.7|159847.7|159744.3|159819.1|159715.6|35
1655704260000|2022-06-20 05:51:00|159824.8|159734.8|159827.9|159737.9|159829.5|159739.5|159822.3|159732.3|32
1655704270000|2022-06-20 05:51:10|159827.7|159737.7|159840.3|159750.3|159858.7|159752.2|159825.5|159728.7|31
1655704280000|2022-06-20 05:51:20|159843.2|159753.2|159834.5|159744.5|159843.2|159753.2|159833.5|159743.5|23
1655704290000|2022-06-20 05:51:30|159833.9|159743.9|159842.9|159752.9|159843.4|159753.4|159832.8|159742.8|29
1655704300000|2022-06-20 05:51:40|159843.5|159753.5|159855|159725|159856|159756.7|159840.9|159722.9|25
1655704310000|2022-06-20 05:51:50|159855.8|159725.8|159854.1|159724.1|159856.2|159755.1|159834.3|159721.2|24
1655704320000|2022-06-20 05:52:00|159856.4|159726.4|159852.1|159722.1|159856.9|159726.9|159850.9|159720.9|23
1655704330000|2022-06-20 05:52:10|159852.2|159722.2|159851.6|159721.6|159854.9|159724.9|159851.5|159721.5|25
1655704340000|2022-06-20 05:52:20|159851.5|159721.5|159852.2|159722.2|159855.8|159725.8|159851.4|159721.4|25
1655704350000|2022-06-20 05:52:30|159852.7|159722.7|159868.2|159738.2|159872.2|159742.2|159851.8|159721.8|19
1655704360000|2022-06-20 05:52:40|159866.6|159736.6|159855.1|159725.1|159867|159737|159851.1|159721.1|26
1655704370000|2022-06-20 05:52:50|159853.9|159723.9|159855.6|159725.6|159856.3|159726.3|159853.5|159723.5|14
1655704380000|2022-06-20 05:53:00|159855.2|159725.2|159862.1|159732.1|159876.1|159746.1|159854.2|159724.2|27
1655704390000|2022-06-20 05:53:10|159863.2|159733.2|159865|159735|159871.2|159741.2|159858.8|159728.8|22
1655704400000|2022-06-20 05:53:20|159863.2|159733.2|159867.2|159737.2|159871.2|159741.2|159860.2|159730.2|19
1655704410000|2022-06-20 05:53:30|159865.9|159735.9|159846.3|159716.3|159870.7|159740.7|159821.8|159709.1|24
1655704420000|2022-06-20 05:53:40|159842.3|159712.3|159816.1|159686.1|159847.2|159717.2|159810.8|159680.8|33
1655704430000|2022-06-20 05:53:50|159813.9|159683.9|159816.1|159686.1|159816.1|159686.1|159806.6|159676.6|24
1655704440000|2022-06-20 05:54:00|159816|159686|159815.4|159685.4|159818.9|159688.9|159814.6|159684.6|20
1655704450000|2022-06-20 05:54:10|159815.5|159685.5|159809.8|159679.8|159823.2|159693.2|159808.7|159678.7|30
1655704460000|2022-06-20 05:54:20|159810.3|159680.3|159808.9|159678.9|159816.3|159686.3|159803.9|159673.9|33
1655704470000|2022-06-20 05:54:30|159802.5|159672.5|159811.3|159681.3|159825.1|159695.1|159802.5|159672.5|25
1655704480000|2022-06-20 05:54:40|159810.1|159680.1|159810.8|159680.8|159815.8|159685.8|159809.8|159679.8|28
1655704490000|2022-06-20 05:54:50|159810.7|159680.7|159811.5|159681.5|159811.6|159681.6|159800.6|159670.6|27
1655704500000|2022-06-20 05:55:00|159810.5|159680.5|159813.7|159683.7|159819.4|159689.4|159808.9|159678.9|32
1655704510000|2022-06-20 05:55:10|159813.3|159683.3|159814.5|159684.5|159819.1|159689.1|159810.7|159680.7|26
1655704520000|2022-06-20 05:55:20|159814.9|159684.9|159814.8|159684.8|159815.7|159685.7|159810.7|159680.7|25
1655704530000|2022-06-20 05:55:30|159814|159684|159818.6|159688.6|159818.6|159688.6|159808.7|159678.7|26
1655704540000|2022-06-20 05:55:40|159817.3|159687.3|159817.3|159687.3|159817.9|159687.9|159813.1|159683.1|29
1655704550000|2022-06-20 05:55:50|159817.8|159687.8|159813.7|159683.7|159820|159690|159809.1|159679.1|28
1655704560000|2022-06-20 05:56:00|159814.4|159684.4|159813.5|159683.5|159817|159687|159813.5|159683.5|30
1655704570000|2022-06-20 05:56:10|159813.8|159683.8|159816.3|159686.3|159819.3|159689.3|159813.8|159683.8|22
1655704580000|2022-06-20 05:56:20|159816.5|159686.5|159814.6|159684.6|159818.3|159688.3|159813.2|159683.2|27
1655704590000|2022-06-20 05:56:30|159816.7|159686.7|159805|159675|159818.9|159688.9|159805|159675|33
1655704600000|2022-06-20 05:56:40|159806.7|159676.7|159813.4|159683.4|159813.5|159683.5|159801.9|159671.9|29
1655704610000|2022-06-20 05:56:50|159814.9|159684.9|159815|159685|159816.1|159686.1|159812.8|159682.8|21
1655704620000|2022-06-20 05:57:00|159813.2|159683.2|159815.1|159685.1|159818.3|159688.3|159813.2|159683.2|30
1655704630000|2022-06-20 05:57:10|159815.2|159685.2|159822.6|159692.6|159824.6|159694.6|159815.2|159685.2|24
1655704640000|2022-06-20 05:57:20|159823|159693|159831.4|159701.4|159832.5|159702.5|159822.6|159692.6|19
1655704650000|2022-06-20 05:57:30|159831.9|159701.9|159825.4|159695.4|159832.2|159702.2|159824.7|159694.7|26
1655704660000|2022-06-20 05:57:40|159825.8|159695.8|159834.1|159704.1|159835.9|159705.9|159825.8|159695.8|21
1655704670000|2022-06-20 05:57:50|159833.8|159703.8|159825.1|159695.1|159834.2|159704.2|159824.9|159694.9|18
1655704680000|2022-06-20 05:58:00|159825.2|159695.2|159832.6|159702.6|159832.6|159702.6|159822.5|159692.5|19
1655704690000|2022-06-20 05:58:10|159832.7|159702.7|159833|159703|159847.4|159717.4|159828.9|159698.9|12
1655704700000|2022-06-20 05:58:20|159850.8|159720.8|159832.3|159702.3|159850.8|159720.8|159828.8|159698.8|8
1655704710000|2022-06-20 05:58:30|159832|159702|159830.1|159700.1|159833|159703|159830.1|159700.1|16
1655704720000|2022-06-20 05:58:40|159830.6|159700.6|159830.6|159700.6|159839.8|159709.8|159825|159695|29
1655704730000|2022-06-20 05:58:50|159829.5|159699.5|159829.1|159699.1|159830.4|159700.4|159826.3|159696.3|24
1655704740000|2022-06-20 05:59:00|159828.9|159698.9|159837.8|159707.8|159841.7|159711.7|159826.1|159696.1|30
1655704750000|2022-06-20 05:59:10|159836.3|159706.3|159847.4|159717.4|159847.4|159717.4|159826.8|159696.8|29
1655704760000|2022-06-20 05:59:20|159837.4|159707.4|159835.8|159705.8|159852.7|159722.7|159828.4|159698.4|31
1655704770000|2022-06-20 05:59:30|159834.5|159704.5|159833.4|159703.4|159837.5|159707.5|159831.3|159701.3|27
1655704780000|2022-06-20 05:59:40|159831.1|159701.1|159833.7|159703.7|159835.6|159705.6|159830.2|159700.2|21
1655704790000|2022-06-20 05:59:50|159843.8|159713.8|159832|159702|159843.8|159713.8|159829.9|159699.9|26
1655704800000|2022-06-20 06:00:00|159832.6|159702.6|159844.7|159714.7|159851.8|159743.4|159809.8|159693|33
1655704810000|2022-06-20 06:00:10|159844.9|159714.9|159798.1|159708.1|159850.5|159745.9|159798.1|159689.9|36
1655704820000|2022-06-20 06:00:20|159812.9|159722.9|159820.9|159690.9|159826.2|159725.9|159809.7|159684.2|21
1655704830000|2022-06-20 06:00:30|159824.7|159694.7|159817.5|159687.5|159826|159696|159816.7|159686.7|25
1655704840000|2022-06-20 06:00:40|159818.1|159688.1|159822.9|159692.9|159823.1|159693.1|159815|159685|32
1655704850000|2022-06-20 06:00:50|159823.1|159693.1|159809.6|159719.6|159827.9|159728.4|159802.6|159690.4|16
1655704860000|2022-06-20 06:01:00|159818|159728|159815.7|159725.7|159852|159741.1|159800.7|159710.7|31
1655704870000|2022-06-20 06:01:10|159814.8|159724.8|159819.2|159689.2|159825.6|159724.8|159804.7|159680.2|29
1655704880000|2022-06-20 06:01:20|159815.2|159685.2|159758.8|159628.8|159817.5|159687.5|159722.1|159627.6|34
1655704890000|2022-06-20 06:01:30|159759.3|159629.3|159779.9|159649.9|159787.4|159657.4|159748.9|159618.9|33
1655704900000|2022-06-20 06:01:40|159781.3|159651.3|159794.9|159664.9|159801.1|159671.1|159779.5|159649.5|35
1655704910000|2022-06-20 06:01:50|159796.3|159666.3|159794.4|159664.4|159800.5|159670.5|159792.5|159662.5|28
1655704920000|2022-06-20 06:02:00|159792.2|159662.2|159744.6|159654.6|159792.2|159664.5|159735.9|159644.7|34
1655704930000|2022-06-20 06:02:10|159743.5|159653.5|159751|159661|159752.6|159662.6|159742.5|159652.5|27
1655704940000|2022-06-20 06:02:20|159741.9|159651.9|159760.3|159630.3|159778.4|159667.4|159741.9|159630.3|27
1655704950000|2022-06-20 06:02:30|159759.3|159629.3|159760.3|159630.3|159764.4|159634.4|159756|159626|28
1655704960000|2022-06-20 06:02:40|159759.2|159629.2|159757.5|159627.5|159763.7|159633.7|159757.5|159627.5|27
1655704970000|2022-06-20 06:02:50|159759.1|159629.1|159737.9|159647.9|159763.2|159651.2|159734.7|159625.4|30
1655704980000|2022-06-20 06:03:00|159740.2|159650.2|159759.8|159669.8|159768|159678|159734.9|159644.9|39
1655704990000|2022-06-20 06:03:10|159762|159672|159746.9|159656.9|159766.4|159676.4|159745.4|159655.4|22
1655705000000|2022-06-20 06:03:20|159758.8|159668.8|159787.7|159657.7|159793.6|159668.8|159758.8|159651.3|30
1655705010000|2022-06-20 06:03:30|159790.7|159660.7|159763|159633|159790.9|159660.9|159759|159629|32
1655705020000|2022-06-20 06:03:40|159761.9|159631.9|159764.1|159634.1|159766.1|159636.1|159757.2|159627.2|21
1655705030000|2022-06-20 06:03:50|159764.2|159634.2|159764.4|159674.4|159768.3|159678.3|159748.1|159633.2|23
1655705040000|2022-06-20 06:04:00|159763|159673|159750.3|159660.3|159763|159673|159743.4|159653.4|28
1655705050000|2022-06-20 06:04:10|159750.4|159660.4|159752.2|159662.2|159756.3|159666.3|159748.7|159658.7|19
1655705060000|2022-06-20 06:04:20|159751.5|159661.5|159748.6|159658.6|159761.8|159671.8|159747.8|159657.8|30
1655705070000|2022-06-20 06:04:30|159749.7|159659.7|159729.5|159639.5|159749.7|159659.7|159728.6|159638.6|31
1655705080000|2022-06-20 06:04:40|159729.8|159639.8|159730.6|159640.6|159731.9|159641.9|159729.8|159639.8|31
1655705090000|2022-06-20 06:04:50|159730.2|159640.2|159735.7|159645.7|159745.6|159655.6|159729.7|159639.7|31
1655705100000|2022-06-20 06:05:00|159735.2|159645.2|159731.4|159641.4|159738|159648|159731.4|159641.4|29
1655705110000|2022-06-20 06:05:10|159735.4|159645.4|159732|159642|159739.4|159649.4|159722.7|159632.7|36
1655705120000|2022-06-20 06:05:20|159732.2|159642.2|159742.2|159652.2|159742.2|159652.2|159725.8|159635.8|32
1655705130000|2022-06-20 06:05:30|159741.4|159651.4|159716.1|159626.1|159753.6|159663.6|159716.1|159626.1|26
1655705140000|2022-06-20 06:05:40|159716|159626|159687.6|159597.6|159716|159626|159664.3|159560.8|25
1655705150000|2022-06-20 06:05:50|159687|159597|159692.1|159602.1|159693.1|159603.1|159684.6|159594.6|22
1655705160000|2022-06-20 06:06:00|159693.1|159603.1|159699.3|159569.3|159699.3|159603.1|159660.6|159567|27
1655705170000|2022-06-20 06:06:10|159699.6|159569.6|159682.1|159592.1|159705.8|159596.5|159680.8|159568|31
1655705180000|2022-06-20 06:06:20|159682.3|159592.3|159694.1|159564.1|159707.8|159600.4|159680|159564.1|28
1655705190000|2022-06-20 06:06:30|159698.9|159568.9|159673.8|159543.8|159700.4|159570.4|159673.8|159543.8|37
1655705200000|2022-06-20 06:06:40|159669.6|159539.6|159667.9|159537.9|159680.7|159550.7|159663.7|159533.7|38
1655705210000|2022-06-20 06:06:50|159666.5|159536.5|159666.5|159536.5|159668.5|159538.5|159661.9|159531.9|33
1655705220000|2022-06-20 06:07:00|159666|159536|159620.8|159530.8|159675|159545|159615.2|159501.7|34
1655705230000|2022-06-20 06:07:10|159618.5|159528.5|159585.8|159495.8|159620.5|159530.5|159565.7|159475.7|37
1655705240000|2022-06-20 06:07:20|159585.4|159495.4|159566|159436|159587.7|159497.7|159541.6|159411.6|38
1655705250000|2022-06-20 06:07:30|159566.4|159436.4|159621.8|159491.8|159621.9|159517.4|159566.4|159436.4|38
1655705260000|2022-06-20 06:07:40|159623.5|159493.5|159625.5|159495.5|159638.7|159508.7|159620.9|159490.9|31
1655705270000|2022-06-20 06:07:50|159625|159495|159611.7|159521.7|159625.7|159521.7|159607.1|159489.6|26
1655705280000|2022-06-20 06:08:00|159611.2|159521.2|159622.1|159532.1|159638|159537.7|159591.8|159490.5|34
1655705290000|2022-06-20 06:08:10|159628.2|159538.2|159646.2|159516.2|159650.5|159538.2|159628.2|159503.4|37
1655705300000|2022-06-20 06:08:20|159643.4|159513.4|159599.4|159509.4|159644.3|159524.8|159595.2|159496.8|31
1655705310000|2022-06-20 06:08:30|159608.2|159518.2|159594.1|159504.1|159608.2|159518.2|159592.8|159502.8|28
1655705320000|2022-06-20 06:08:40|159596.1|159506.1|159571.4|159481.4|159596.4|159506.4|159570.3|159480.3|24
1655705330000|2022-06-20 06:08:50|159571.2|159481.2|159568.9|159478.9|159572.3|159482.3|159567.4|159477.4|16
1655705340000|2022-06-20 06:09:00|159569.1|159479.1|159570.9|159480.9|159570.9|159480.9|159525.4|159435.4|22
1655705350000|2022-06-20 06:09:10|159568.6|159478.6|159578.1|159488.1|159586.9|159496.9|159564.6|159474.6|33
1655705360000|2022-06-20 06:09:20|159580.5|159490.5|159563|159473|159586.2|159496.2|159559.6|159469.6|32
1655705370000|2022-06-20 06:09:30|159562.4|159472.4|159564.8|159474.8|159592|159482.6|159543.7|159453.7|30
1655705380000|2022-06-20 06:09:40|159563.1|159473.1|159560.1|159470.1|159568.5|159478.5|159558.5|159468.5|29
1655705390000|2022-06-20 06:09:50|159559.6|159469.6|159603.2|159513.2|159603.2|159513.2|159555.3|159465.3|35
1655705400000|2022-06-20 06:10:00|159600.3|159510.3|159585.4|159495.4|159600.6|159510.6|159577.7|159487.7|34
1655705410000|2022-06-20 06:10:10|159586.4|159496.4|159576.4|159486.4|159586.4|159496.4|159566.5|159476.5|33
1655705420000|2022-06-20 06:10:20|159576.3|159486.3|159565.5|159475.5|159592.5|159502.5|159562.2|159472.2|29
1655705430000|2022-06-20 06:10:30|159567.4|159477.4|159574.7|159484.7|159578.4|159488.4|159561|159471|35
1655705440000|2022-06-20 06:10:40|159587.3|159497.3|159655.9|159565.9|159691.2|159572.8|159585.7|159495.7|36
1655705450000|2022-06-20 06:10:50|159660|159570|159646.5|159556.5|159660|159570|159636.8|159546.8|29
1655705460000|2022-06-20 06:11:00|159644.3|159554.3|159622.7|159532.7|159647|159557|159619.2|159529.2|33
1655705470000|2022-06-20 06:11:10|159621.2|159531.2|159666.7|159536.7|159667.9|159555.9|159618.8|159528.8|34
1655705480000|2022-06-20 06:11:20|159669.6|159539.6|159749|159619|159756.7|159626.7|159667.7|159537.7|37
1655705490000|2022-06-20 06:11:30|159747.9|159617.9|159773.4|159643.4|159778.8|159648.8|159746.1|159616.1|38
1655705500000|2022-06-20 06:11:40|159769|159639|159729|159599|159769.4|159639.4|159711.1|159581.1|31
1655705510000|2022-06-20 06:11:50|159730|159600|159761.8|159631.8|159764.1|159634.1|159727.7|159597.7|31
1655705520000|2022-06-20 06:12:00|159761.3|159631.3|159762.7|159632.7|159764.3|159634.3|159759.2|159629.2|25
1655705530000|2022-06-20 06:12:10|159762.8|159632.8|159772.6|159642.6|159773.2|159643.2|159761.8|159631.8|20
1655705540000|2022-06-20 06:12:20|159773|159643|159769.2|159639.2|159774.4|159644.4|159768.2|159638.2|23
1655705550000|2022-06-20 06:12:30|159768.7|159638.7|159744.9|159654.9|159768.7|159655.6|159739.7|159633.5|11
1655705560000|2022-06-20 06:12:40|159745.1|159655.1|159739.8|159649.8|159747.1|159657.1|159739.1|159649.1|21
1655705570000|2022-06-20 06:12:50|159739.4|159649.4|159759.1|159629.1|159760.3|159649.9|159739.4|159629.1|8
1655705580000|2022-06-20 06:13:00|159759.5|159629.5|159740.1|159650.1|159763.5|159652.4|159739|159629.5|17
1655705590000|2022-06-20 06:13:10|159754.9|159624.9|159739.8|159609.8|159754.9|159624.9|159733.6|159603.6|32
1655705600000|2022-06-20 06:13:20|159727.3|159597.3|159749.6|159619.6|159749.6|159619.6|159715.3|159585.3|34
1655705610000|2022-06-20 06:13:30|159751.4|159621.4|159738.8|159648.8|159752.7|159652.9|159731.9|159617.5|27
1655705620000|2022-06-20 06:13:40|159743.9|159653.9|159733.6|159643.6|159748|159658|159723.3|159633.3|22
1655705630000|2022-06-20 06:13:50|159733.4|159643.4|159737.6|159647.6|159737.7|159647.7|159733.4|159643.4|25
1655705640000|2022-06-20 06:14:00|159736.2|159646.2|159743.1|159613.1|159763.2|159654.3|159725.6|159609.9|30
1655705650000|2022-06-20 06:14:10|159743.2|159613.2|159713.5|159623.5|159783.9|159653.9|159680.7|159590.7|34
1655705660000|2022-06-20 06:14:20|159714.5|159624.5|159706|159616|159717|159627|159692.1|159602.1|30
1655705670000|2022-06-20 06:14:30|159704.8|159614.8|159717.1|159627.1|159721.3|159631.3|159699.9|159609.9|33
1655705680000|2022-06-20 06:14:40|159718|159628|159710.7|159620.7|159751.2|159629.1|159704.9|159601.5|32
1655705690000|2022-06-20 06:14:50|159711.1|159621.1|159705.4|159615.4|159711.1|159621.1|159705.1|159615.1|26
1655705700000|2022-06-20 06:15:00|159698.6|159608.6|159706.1|159616.1|159732.3|159642.3|159696.9|159606.9|37
1655705710000|2022-06-20 06:15:10|159706.5|159616.5|159710.4|159620.4|159710.4|159620.4|159690.6|159600.6|36
1655705720000|2022-06-20 06:15:20|159708.3|159618.3|159701.6|159611.6|159709.1|159619.1|159699.1|159609.1|30
1655705730000|2022-06-20 06:15:30|159701.1|159611.1|159704.9|159614.9|159710.2|159620.2|159697.5|159607.5|30
1655705740000|2022-06-20 06:15:40|159703.3|159613.3|159692.3|159602.3|159703.3|159613.3|159689.1|159599.1|27
1655705750000|2022-06-20 06:15:50|159689.1|159599.1|159595.6|159465.6|159689.1|159599.1|159568.5|159452.8|35
1655705760000|2022-06-20 06:16:00|159595.9|159465.9|159563.9|159433.9|159601|159478.1|159538.2|159431.9|40
1655705770000|2022-06-20 06:16:10|159564.4|159434.4|159653.7|159523.7|159688.3|159558.3|159562.6|159434.4|39
1655705780000|2022-06-20 06:16:20|159654.3|159524.3|159651.5|159521.5|159675.9|159548.8|159631.4|159521|37
1655705790000|2022-06-20 06:16:30|159652.4|159522.4|159651.7|159521.7|159659|159529|159648.6|159518.6|36
1655705800000|2022-06-20 06:16:40|159651.8|159521.8|159641.1|159511.1|159651.8|159521.8|159593.8|159483.5|33
1655705810000|2022-06-20 06:16:50|159640.9|159510.9|159616.4|159526.4|159650.2|159535.4|159608.5|159501|35
1655705820000|2022-06-20 06:17:00|159634.3|159504.3|159662.2|159532.2|159662.2|159532.2|159634.3|159504.3|39
1655705830000|2022-06-20 06:17:10|159664.1|159534.1|159631.4|159541.4|159669.6|159541.4|159614.1|159504.1|38
1655705840000|2022-06-20 06:17:20|159630.5|159540.5|159645.4|159555.4|159664.4|159555.5|159627.4|159509.8|33
1655705850000|2022-06-20 06:17:30|159645.1|159555.1|159642.1|159552.1|159651.4|159561.4|159636.5|159546.5|30
1655705860000|2022-06-20 06:17:40|159641.8|159551.8|159650.5|159560.5|159650.5|159560.5|159635.4|159545.4|26
1655705870000|2022-06-20 06:17:50|159661.1|159531.1|159629.3|159539.3|159669.7|159554.8|159627.3|159529.9|34
1655705880000|2022-06-20 06:18:00|159625.5|159535.5|159627.7|159537.7|159632.7|159542.7|159616.9|159526.9|32
1655705890000|2022-06-20 06:18:10|159630.1|159540.1|159683.3|159593.3|159686.7|159594.2|159630.1|159540.1|38
1655705900000|2022-06-20 06:18:20|159684.2|159594.2|159678.3|159588.3|159687.8|159595.1|159662.4|159555.4|34
1655705910000|2022-06-20 06:18:30|159681|159591|159668.8|159578.8|159681|159591|159645.6|159555.6|32
1655705920000|2022-06-20 06:18:40|159667.5|159577.5|159697.1|159567.1|159697.1|159587.8|159662.4|159564.1|29
1655705930000|2022-06-20 06:18:50|159678.8|159588.8|159679|159589|159690.1|159600.1|159678.2|159588.2|32
1655705940000|2022-06-20 06:19:00|159677.5|159587.5|159699.6|159569.6|159725.6|159635.6|159677.5|159553.3|36
1655705950000|2022-06-20 06:19:10|159700.4|159570.4|159704.1|159574.1|159709.7|159579.7|159691.1|159561.1|35
1655705960000|2022-06-20 06:19:20|159705.7|159575.7|159704.4|159574.4|159707.8|159577.8|159700.9|159570.9|31
1655705970000|2022-06-20 06:19:30|159703.9|159573.9|159698.6|159568.6|159708.3|159578.3|159694.8|159564.8|32
1655705980000|2022-06-20 06:19:40|159698.7|159568.7|159691.5|159561.5|159701.4|159571.4|159690.7|159560.7|25
1655705990000|2022-06-20 06:19:50|159693.8|159563.8|159708.5|159578.5|159714.4|159584.4|159691.7|159561.7|28
1655706000000|2022-06-20 06:20:00|159707.1|159577.1|159702|159572|159717.5|159605|159689.7|159570.6|33
1655706010000|2022-06-20 06:20:10|159699.4|159569.4|159690.3|159600.3|159707.4|159600.3|159689.3|159567.8|31
1655706020000|2022-06-20 06:20:20|159685.8|159595.8|159677.6|159587.6|159692.1|159602.1|159671.1|159581.1|27
1655706030000|2022-06-20 06:20:30|159677.8|159587.8|159705|159575|159707.3|159600.6|159668.9|159569.2|19
1655706040000|2022-06-20 06:20:40|159705.1|159575.1|159705.2|159575.2|159708.9|159578.9|159698.6|159568.6|17
1655706050000|2022-06-20 06:20:50|159705.4|159575.4|159712.5|159582.5|159718.7|159588.7|159705.4|159575.4|13
1655706060000|2022-06-20 06:21:00|159713|159583|159717.8|159587.8|159739.4|159623.3|159710.2|159583|30
1655706070000|2022-06-20 06:21:10|159719.2|159589.2|159703|159573|159719.2|159589.2|159701.6|159571.6|24
1655706080000|2022-06-20 06:21:20|159703.2|159573.2|159692.3|159562.3|159703.2|159573.2|159686|159556|23
1655706090000|2022-06-20 06:21:30|159690.7|159560.7|159700.4|159570.4|159700.4|159570.4|159685.5|159555.5|27
1655706100000|2022-06-20 06:21:40|159716|159586|159699.3|159609.3|159716|159619|159696.7|159586|22
1655706110000|2022-06-20 06:21:50|159700.1|159610.1|159706|159616|159711.7|159621.7|159700.1|159610.1|19
1655706120000|2022-06-20 06:22:00|159704|159614|159701.7|159611.7|159704|159614|159700.8|159610.8|15
1655706130000|2022-06-20 06:22:10|159698.1|159608.1|159667.2|159577.2|159701.2|159611.2|159666|159576|23
1655706140000|2022-06-20 06:22:20|159666.1|159576.1|159651.4|159521.4|159667|159577|159648.8|159518.8|29
1655706150000|2022-06-20 06:22:30|159652|159522|159653.4|159563.4|159660.9|159563.4|159650.9|159520.9|22
1655706160000|2022-06-20 06:22:40|159652.9|159562.9|159642.8|159512.8|159677.4|159570.7|159625.6|159512.8|17
1655706170000|2022-06-20 06:22:50|159645.7|159515.7|159657.9|159527.9|159658.5|159528.5|159645.7|159515.7|24
1655706180000|2022-06-20 06:23:00|159658.4|159528.4|159671.2|159541.2|159673.9|159572.1|159651.8|159527.9|24
1655706190000|2022-06-20 06:23:10|159673.4|159543.4|159636.7|159546.7|159675.1|159546.7|159634.8|159513.9|32
1655706200000|2022-06-20 06:23:20|159636.8|159546.8|159631.2|159541.2|159636.8|159546.8|159630.3|159540.3|21
1655706210000|2022-06-20 06:23:30|159633.8|159543.8|159619.7|159529.7|159635.1|159545.1|159616.9|159526.9|29
1655706220000|2022-06-20 06:23:40|159622.8|159532.8|159616.3|159526.3|159631|159541|159600.4|159510.4|34
1655706230000|2022-06-20 06:23:50|159616.7|159526.7|159610.3|159520.3|159619.7|159529.7|159610.3|159520.3|25
1655706240000|2022-06-20 06:24:00|159611.7|159521.7|159615.8|159525.8|159620.8|159530.8|159611|159521|23
1655706250000|2022-06-20 06:24:10|159615.4|159525.4|159648.7|159518.7|159649|159536.6|159612.9|159510.6|33
1655706260000|2022-06-20 06:24:20|159648.5|159518.5|159634.5|159504.5|159649.1|159519.1|159632.3|159502.3|32
1655706270000|2022-06-20 06:24:30|159632.8|159502.8|159633.3|159503.3|159637.8|159507.8|159630.8|159500.8|30
1655706280000|2022-06-20 06:24:40|159633.7|159503.7|159644|159514|159646|159516|159633.7|159503.7|31
1655706290000|2022-06-20 06:24:50|159646.1|159516.1|159656.7|159526.7|159662.5|159565.5|159633.2|159513.9|31
1655706300000|2022-06-20 06:25:00|159660.7|159530.7|159662.8|159532.8|159677.5|159587.5|159637.2|159527.7|35
1655706310000|2022-06-20 06:25:10|159662.6|159532.6|159659.7|159529.7|159662.7|159532.7|159659.7|159529.7|26
1655706320000|2022-06-20 06:25:20|159659.3|159529.3|159670.6|159540.6|159671.6|159541.6|159658|159528|29
1655706330000|2022-06-20 06:25:30|159670.3|159540.3|159703.6|159613.6|159705.4|159615.4|159669.1|159540|30
1655706340000|2022-06-20 06:25:40|159698.9|159608.9|159724.1|159594.1|159724.1|159608.9|159681.4|159565.3|38
1655706350000|2022-06-20 06:25:50|159733.2|159603.2|159708.5|159578.5|159733.2|159603.2|159706.7|159576.7|36
1655706360000|2022-06-20 06:26:00|159709.2|159579.2|159729.8|159599.8|159729.8|159599.8|159706.8|159576.8|23
1655706370000|2022-06-20 06:26:10|159730.8|159600.8|159730.7|159600.7|159731.4|159601.4|159728|159598|20
1655706380000|2022-06-20 06:26:20|159730|159600|159722.6|159592.6|159730|159600|159721.9|159591.9|18
1655706390000|2022-06-20 06:26:30|159725.4|159595.4|159705.9|159575.9|159726.5|159596.5|159692.8|159562.8|36
1655706400000|2022-06-20 06:26:40|159704.1|159574.1|159703|159573|159710.5|159580.5|159691.2|159561.2|13
1655706410000|2022-06-20 06:26:50|159701.3|159571.3|159717.9|159587.9|159717.9|159587.9|159701.3|159571.3|19
1655706420000|2022-06-20 06:27:00|159717.1|159587.1|159688.4|159558.4|159720.7|159590.7|159684.5|159554.5|20
1655706430000|2022-06-20 06:27:10|159687.3|159557.3|159687|159557|159687.3|159557.3|159675.9|159545.9|36
1655706440000|2022-06-20 06:27:20|159687.7|159557.7|159683|159553|159688.6|159558.6|159682.7|159552.7|29
1655706450000|2022-06-20 06:27:30|159685.4|159555.4|159718.9|159588.9|159721.7|159591.7|159681.2|159551.2|29
1655706460000|2022-06-20 06:27:40|159719.6|159589.6|159701.4|159571.4|159725.9|159595.9|159698.7|159568.7|24
1655706470000|2022-06-20 06:27:50|159701.7|159571.7|159701.2|159571.2|159702.5|159572.5|159697.2|159567.2|27
1655706480000|2022-06-20 06:28:00|159695.6|159565.6|159706.6|159576.6|159706.6|159576.6|159695.6|159565.6|21
1655706490000|2022-06-20 06:28:10|159712.4|159582.4|159755.4|159625.4|159763.4|159633.4|159704.5|159574.5|34
1655706500000|2022-06-20 06:28:20|159758.2|159628.2|159756.2|159626.2|159761|159631|159749.8|159619.8|35
1655706510000|2022-06-20 06:28:30|159757.3|159627.3|159756.4|159626.4|159764.2|159634.2|159751.3|159621.3|30
1655706520000|2022-06-20 06:28:40|159753.4|159623.4|159747.8|159617.8|159762.1|159632.1|159739.3|159609.3|31
1655706530000|2022-06-20 06:28:50|159750.3|159620.3|159692.8|159562.8|159750.3|159620.3|159676.8|159556.9|34
1655706540000|2022-06-20 06:29:00|159696.3|159566.3|159701.9|159571.9|159702.8|159593.9|159673.1|159565.4|17
1655706550000|2022-06-20 06:29:10|159705.5|159575.5|159707.9|159577.9|159707.9|159577.9|159696.3|159566.3|14
1655706560000|2022-06-20 06:29:20|159708.1|159578.1|159715|159585|159715|159585|159704.8|159574.8|14
1655706570000|2022-06-20 06:29:30|159720.4|159590.4|159706.5|159616.5|159740.3|159627.1|159706.5|159586.6|30
1655706580000|2022-06-20 06:29:40|159710.1|159620.1|159705.7|159615.7|159712.7|159622.7|159700.6|159610.6|17
1655706590000|2022-06-20 06:29:50|159706.5|159616.5|159711.5|159621.5|159713.5|159623.5|159706.5|159616.5|29
1655706600000|2022-06-20 06:30:00|159710.3|159620.3|159699|159609|159714.8|159624.8|159698.8|159608.8|33
1655706610000|2022-06-20 06:30:10|159697.6|159607.6|159697.7|159607.7|159706.3|159616.3|159677.3|159587.3|34
1655706620000|2022-06-20 06:30:20|159696.8|159606.8|159692.1|159602.1|159699|159609|159689.7|159599.7|26
1655706630000|2022-06-20 06:30:30|159691.2|159601.2|159692.4|159602.4|159695.1|159602.4|159673|159556.3|34
1655706640000|2022-06-20 06:30:40|159693.3|159603.3|159722.1|159632.1|159722.1|159632.1|159693.3|159603.3|33
1655706650000|2022-06-20 06:30:50|159717.4|159627.4|159727.5|159637.5|159727.8|159637.8|159717.4|159627.4|26
1655706660000|2022-06-20 06:31:00|159728.2|159638.2|159717.5|159627.5|159729|159639|159711.1|159621.1|34
1655706670000|2022-06-20 06:31:10|159716.3|159626.3|159716|159626|159721.7|159631.7|159715.4|159625.4|35
1655706680000|2022-06-20 06:31:20|159716.7|159626.7|159715.6|159625.6|159721.9|159631.9|159714.4|159624.4|32
1655706690000|2022-06-20 06:31:30|159716.7|159626.7|159718.1|159628.1|159722.4|159632.4|159701.3|159611.3|38
1655706700000|2022-06-20 06:31:40|159719|159629|159714.8|159624.8|159720.4|159630.4|159713.7|159623.7|27
1655706710000|2022-06-20 06:31:50|159714.3|159624.3|159711|159621|159717.1|159627.1|159710.3|159620.3|29
1655706720000|2022-06-20 06:32:00|159711.1|159621.1|159718.5|159628.5|159721.2|159631.2|159711.1|159621.1|32
1655706730000|2022-06-20 06:32:10|159718.1|159628.1|159683.1|159593.1|159718.2|159628.2|159676.9|159586.9|33
1655706740000|2022-06-20 06:32:20|159685|159595|159690.8|159600.8|159698.3|159608.3|159674.6|159584.6|24
1655706750000|2022-06-20 06:32:30|159695.8|159605.8|159674.4|159544.4|159698.2|159608.2|159642.4|159542.7|31
1655706760000|2022-06-20 06:32:40|159674.8|159544.8|159657.3|159567.3|159678.2|159567.7|159645.7|159541|27
1655706770000|2022-06-20 06:32:50|159655.1|159565.1|159654.6|159564.6|159669.3|159579.3|159653.7|159563.7|23
1655706780000|2022-06-20 06:33:00|159657.5|159567.5|159685|159595|159686.9|159596.9|159657.5|159567.5|30
1655706790000|2022-06-20 06:33:10|159688.2|159598.2|159673.2|159583.2|159688.2|159598.2|159672.7|159582.7|28
1655706800000|2022-06-20 06:33:20|159672.7|159582.7|159668|159578|159675|159585|159666.3|159576.3|25
1655706810000|2022-06-20 06:33:30|159667.5|159577.5|159654.6|159564.6|159670.7|159580.7|159652.5|159562.5|25
1655706820000|2022-06-20 06:33:40|159660.5|159570.5|159660.5|159570.5|159662.2|159572.2|159650.1|159560.1|15
1655706830000|2022-06-20 06:33:50|159661.1|159571.1|159664.5|159574.5|159667.8|159577.8|159658.5|159568.5|28
1655706840000|2022-06-20 06:34:00|159668.3|159578.3|159652.4|159562.4|159669.8|159579.8|159652.4|159562.4|27
1655706850000|2022-06-20 06:34:10|159655.2|159565.2|159592.9|159502.9|159657.6|159567.6|159579.9|159478.8|29
1655706860000|2022-06-20 06:34:20|159595.2|159505.2|159601.1|159471.1|159639.7|159523.8|159584.8|159469.1|35
1655706870000|2022-06-20 06:34:30|159601.9|159471.9|159599|159509|159616.8|159517.4|159586.5|159471.1|31
1655706880000|2022-06-20 06:34:40|159600.1|159510.1|159609.4|159519.4|159609.4|159519.4|159598.6|159508.6|24
1655706890000|2022-06-20 06:34:50|159607.7|159517.7|159599.7|159509.7|159612.6|159522.6|159591.6|159501.6|18
1655706900000|2022-06-20 06:35:00|159600.1|159510.1|159587.3|159497.3|159617.8|159527.8|159587.3|159471|32
1655706910000|2022-06-20 06:35:10|159598.7|159508.7|159606.4|159516.4|159619|159529|159586.1|159496.1|32
1655706920000|2022-06-20 06:35:20|159607|159517|159612.5|159522.5|159613.5|159523.5|159606.9|159516.9|15
1655706930000|2022-06-20 06:35:30|159614.4|159524.4|159608.5|159518.5|159614.8|159524.8|159604.4|159514.4|17
1655706940000|2022-06-20 06:35:40|159608.3|159518.3|159600|159510|159609.7|159519.7|159600|159510|13
1655706950000|2022-06-20 06:35:50|159601.4|159511.4|159607.5|159517.5|159607.5|159517.5|159601.4|159511.4|9
1655706960000|2022-06-20 06:36:00|159606.7|159516.7|159596.2|159506.2|159606.7|159516.7|159588.5|159498.5|22
1655706970000|2022-06-20 06:36:10|159590.3|159500.3|159586.9|159496.9|159598.6|159508.6|159586.9|159496.9|16
1655706980000|2022-06-20 06:36:20|159589.7|159499.7|159554.2|159464.2|159589.7|159499.7|159543.4|159453.4|32
1655706990000|2022-06-20 06:36:30|159554.8|159464.8|159608.8|159518.8|159635.4|159545.4|159553.5|159463.5|32
1655707000000|2022-06-20 06:36:40|159605.4|159515.4|159607|159517|159615.8|159525.8|159601.4|159511.4|21
1655707010000|2022-06-20 06:36:50|159610.4|159520.4|159605.8|159515.8|159610.8|159520.8|159600.6|159510.6|14
1655707020000|2022-06-20 06:37:00|159607|159517|159606.3|159516.3|159611.1|159521.1|159599.8|159509.8|26
1655707030000|2022-06-20 06:37:10|159606.2|159516.2|159602.4|159512.4|159607.3|159517.3|159601.6|159511.6|19
1655707040000|2022-06-20 06:37:20|159605.8|159515.8|159610.3|159520.3|159611|159521|159605.7|159515.7|25
1655707050000|2022-06-20 06:37:30|159609.4|159519.4|159611.5|159521.5|159611.6|159521.6|159608.5|159518.5|14
1655707060000|2022-06-20 06:37:40|159612.9|159522.9|159609.4|159519.4|159612.9|159522.9|159605.5|159515.5|23
1655707070000|2022-06-20 06:37:50|159608.2|159518.2|159606.5|159516.5|159610.1|159520.1|159599.6|159509.6|30
1655707080000|2022-06-20 06:38:00|159607.5|159517.5|159624.9|159534.9|159624.9|159534.9|159600.5|159510.5|19
1655707090000|2022-06-20 06:38:10|159624.1|159534.1|159618.7|159528.7|159624.1|159534.1|159615|159525|18
1655707100000|2022-06-20 06:38:20|159618.6|159528.6|159609|159519|159618.6|159528.6|159607.9|159517.9|17
1655707110000|2022-06-20 06:38:30|159609.1|159519.1|159617.1|159527.1|159617.1|159527.1|159605.6|159515.6|25
1655707120000|2022-06-20 06:38:40|159613.4|159523.4|159608.5|159518.5|159615.3|159525.3|159607|159517|20
1655707130000|2022-06-20 06:38:50|159608.6|159518.6|159606|159516|159609.8|159519.8|159598.2|159508.2|13
1655707140000|2022-06-20 06:39:00|159606.4|159516.4|159605.7|159515.7|159609.3|159519.3|159597.9|159507.9|22
1655707150000|2022-06-20 06:39:10|159606.4|159516.4|159612.4|159522.4|159612.9|159522.9|159604.4|159514.4|14
1655707160000|2022-06-20 06:39:20|159603.6|159513.6|159622.7|159532.7|159639.6|159549.6|159603.6|159513.6|25
1655707170000|2022-06-20 06:39:30|159622.6|159532.6|159636|159546|159640.2|159550.2|159621|159531|24
1655707180000|2022-06-20 06:39:40|159635.8|159545.8|159630.9|159540.9|159639.3|159549.3|159626.7|159536.7|18
1655707190000|2022-06-20 06:39:50|159627.3|159537.3|159632.5|159542.5|159632.5|159542.5|159625.1|159535.1|7
1655707200000|2022-06-20 06:40:00|159631.2|159541.2|159669.5|159579.5|159669.5|159579.5|159626.8|159536.8|26
1655707210000|2022-06-20 06:40:10|159672.6|159582.6|159673.7|159583.7|159673.8|159583.8|159664.5|159574.5|21
1655707220000|2022-06-20 06:40:20|159669.8|159579.8|159668.2|159578.2|159676.6|159586.6|159663.2|159573.2|14
1655707230000|2022-06-20 06:40:30|159670.4|159580.4|159661.7|159571.7|159670.4|159580.4|159634.6|159544.6|22
1655707240000|2022-06-20 06:40:40|159655.3|159565.3|159657.5|159567.5|159670|159580|159653|159563|21
1655707250000|2022-06-20 06:40:50|159658|159568|159660.3|159570.3|159663.3|159573.3|159655.7|159565.7|15
1655707260000|2022-06-20 06:41:00|159660.5|159570.5|159657.3|159567.3|159663.3|159573.3|159657.1|159567.1|15
1655707270000|2022-06-20 06:41:10|159652.4|159562.4|159655.2|159565.2|159661.5|159571.5|159648.1|159558.1|26
1655707280000|2022-06-20 06:41:20|159654.3|159564.3|159664.9|159574.9|159668.7|159578.7|159654.3|159564.3|28
1655707290000|2022-06-20 06:41:30|159665.1|159575.1|159659.5|159569.5|159673.4|159583.4|159658.9|159568.9|25
1655707300000|2022-06-20 06:41:40|159659.6|159569.6|159663.4|159573.4|159669.4|159579.4|159659|159569|28
1655707310000|2022-06-20 06:41:50|159661.6|159571.6|159633|159543|159664.1|159574.1|159631.9|159541.9|31
1655707320000|2022-06-20 06:42:00|159630.6|159540.6|159637.8|159547.8|159637.8|159547.8|159626.5|159536.5|22
1655707330000|2022-06-20 06:42:10|159636.5|159546.5|159659.3|159569.3|159663.2|159573.2|159632.9|159542.9|25
1655707340000|2022-06-20 06:42:20|159657.6|159567.6|159647.6|159557.6|159657.6|159567.6|159634|159544|23
1655707350000|2022-06-20 06:42:30|159644.4|159554.4|159639.7|159549.7|159648.2|159558.2|159639.4|159549.4|20
1655707360000|2022-06-20 06:42:40|159640.4|159550.4|159621.9|159531.9|159640.4|159550.4|159619.8|159529.8|25
1655707370000|2022-06-20 06:42:50|159623|159533|159626.9|159536.9|159628.9|159538.9|159619.4|159529.4|25
1655707380000|2022-06-20 06:43:00|159626.3|159536.3|159621.9|159531.9|159631.1|159541.1|159620.5|159530.5|18
1655707390000|2022-06-20 06:43:10|159638.4|159548.4|159632.2|159542.2|159638.8|159548.8|159626|159536|17
1655707400000|2022-06-20 06:43:20|159632.4|159542.4|159647.5|159557.5|159655|159565|159632.4|159542.4|20
1655707410000|2022-06-20 06:43:30|159655.6|159565.6|159647.2|159557.2|159657.7|159567.7|159646.3|159556.3|22
1655707420000|2022-06-20 06:43:40|159646|159556|159641.3|159551.3|159649.7|159559.7|159641.3|159551.3|25
1655707430000|2022-06-20 06:43:50|159641.8|159551.8|159647.3|159557.3|159653.7|159563.7|159641.5|159551.5|18
1655707440000|2022-06-20 06:44:00|159647.4|159557.4|159707.3|159617.3|159716.2|159626.2|159646.1|159556.1|31
1655707450000|2022-06-20 06:44:10|159699.1|159609.1|159706.8|159616.8|159709.3|159619.3|159696.3|159606.3|21
1655707460000|2022-06-20 06:44:20|159714.2|159624.2|159702.3|159612.3|159714.2|159624.2|159700.5|159610.5|15
1655707470000|2022-06-20 06:44:30|159701.4|159611.4|159703.2|159613.2|159712.6|159622.6|159696.7|159606.7|16
1655707480000|2022-06-20 06:44:40|159700.5|159610.5|159706.5|159616.5|159712.5|159622.5|159700.5|159610.5|23
1655707490000|2022-06-20 06:44:50|159706.1|159616.1|159711.9|159621.9|159713|159623|159706.1|159616.1|15
1655707500000|2022-06-20 06:45:00|159710.1|159620.1|159676.3|159586.3|159710.1|159620.1|159666.3|159576.3|37
1655707510000|2022-06-20 06:45:10|159676.1|159586.1|159660.2|159570.2|159676.5|159586.5|159657.4|159567.4|31
1655707520000|2022-06-20 06:45:20|159659.8|159569.8|159664.5|159574.5|159667.2|159577.2|159659.5|159569.5|17
1655707530000|2022-06-20 06:45:30|159665.5|159575.5|159686.1|159596.1|159695.1|159605.1|159663|159573|19
1655707540000|2022-06-20 06:45:40|159684.6|159594.6|159642.4|159552.4|159697.3|159607.3|159640.2|159550.2|34
1655707550000|2022-06-20 06:45:50|159641.7|159551.7|159642.3|159552.3|159643.4|159553.4|159639.8|159549.8|18
1655707560000|2022-06-20 06:46:00|159641.3|159551.3|159648|159558|159648.4|159558.4|159641|159551|19
1655707570000|2022-06-20 06:46:10|159649.8|159559.8|159651.5|159561.5|159651.5|159561.5|159647.1|159557.1|23
1655707580000|2022-06-20 06:46:20|159651.2|159561.2|159656.1|159566.1|159656.6|159566.6|159651.2|159561.2|19
1655707590000|2022-06-20 06:46:30|159655.7|159565.7|159658.6|159568.6|159661.1|159571.1|159655.7|159565.7|9
1655707600000|2022-06-20 06:46:40|159658.5|159568.5|159660|159570|159660.2|159570.2|159658.5|159568.5|13
1655707610000|2022-06-20 06:46:50|159660.8|159570.8|159655.9|159565.9|159664.2|159574.2|159655|159565|30
1655707620000|2022-06-20 06:47:00|159655.6|159565.6|159647.3|159557.3|159655.6|159565.6|159644.1|159554.1|12
1655707630000|2022-06-20 06:47:10|159647.7|159557.7|159652.3|159562.3|159657.2|159567.2|159647.7|159557.7|24
1655707640000|2022-06-20 06:47:20|159653|159563|159635.7|159545.7|159653.8|159563.8|159635.7|159545.7|25
1655707650000|2022-06-20 06:47:30|159637.1|159547.1|159638.5|159548.5|159639.8|159549.8|159632.7|159542.7|9
1655707660000|2022-06-20 06:47:40|159639.2|159549.2|159644.8|159554.8|159646.2|159556.2|159636.6|159546.6|14
1655707670000|2022-06-20 06:47:50|159643.4|159553.4|159647.1|159557.1|159647.1|159557.1|159643.4|159553.4|5
1655707680000|2022-06-20 06:48:00|159647.5|159557.5|159646|159556|159655.5|159565.5|159638.3|159548.3|14
1655707690000|2022-06-20 06:48:10|159646.5|159556.5|159640.1|159550.1|159652.4|159562.4|159640.1|159550.1|29
1655707700000|2022-06-20 06:48:20|159638.6|159548.6|159646|159556|159647|159557|159638.6|159548.6|18
1655707710000|2022-06-20 06:48:30|159644.8|159554.8|159644.8|159554.8|159645.7|159555.7|159644.6|159554.6|9
1655707720000|2022-06-20 06:48:40|159643.8|159553.8|159646|159556|159650.8|159560.8|159643.1|159553.1|17
1655707730000|2022-06-20 06:48:50|159646.5|159556.5|159646.5|159556.5|159648.1|159558.1|159644.8|159554.8|14
1655707740000|2022-06-20 06:49:00|159647.7|159557.7|159655.3|159565.3|159658.3|159568.3|159646.6|159556.6|23
1655707750000|2022-06-20 06:49:10|159654.6|159564.6|159653.5|159563.5|159657.9|159567.9|159651.6|159561.6|20
1655707760000|2022-06-20 06:49:20|159654.3|159564.3|159649.5|159559.5|159660.1|159570.1|159648.5|159558.5|22
1655707770000|2022-06-20 06:49:30|159650.2|159560.2|159655.3|159565.3|159655.9|159565.9|159649.4|159559.4|12
1655707780000|2022-06-20 06:49:40|159655.5|159565.5|159656.2|159566.2|159659.9|159569.9|159653.7|159563.7|22
1655707790000|2022-06-20 06:49:50|159652.3|159562.3|159647.6|159557.6|159653.6|159563.6|159645.7|159555.7|20
1655707800000|2022-06-20 06:50:00|159647.9|159557.9|159649|159559|159650.3|159560.3|159645.3|159555.3|23
1655707810000|2022-06-20 06:50:10|159649.4|159559.4|159655.2|159565.2|159658.2|159568.2|159648.5|159558.5|20
1655707820000|2022-06-20 06:50:20|159654.9|159564.9|159651.7|159561.7|159657.9|159567.9|159650.7|159560.7|25
1655707830000|2022-06-20 06:50:30|159656.6|159566.6|159654.1|159564.1|159658.3|159568.3|159653.6|159563.6|22
1655707840000|2022-06-20 06:50:40|159653.8|159563.8|159641.7|159551.7|159657.1|159567.1|159641.7|159551.7|19
1655707850000|2022-06-20 06:50:50|159637.3|159547.3|159642.9|159552.9|159644.2|159554.2|159637.3|159547.3|14
1655707860000|2022-06-20 06:51:00|159642.2|159552.2|159657.9|159567.9|159665.4|159575.4|159641.2|159551.2|29
1655707870000|2022-06-20 06:51:10|159660.5|159570.5|159645.6|159555.6|159660.5|159570.5|159641|159551|17
1655707880000|2022-06-20 06:51:20|159644.2|159554.2|159645.5|159555.5|159648|159558|159643.7|159553.7|10
1655707890000|2022-06-20 06:51:30|159647.4|159557.4|159629.7|159539.7|159647.4|159557.4|159628.8|159538.8|21
1655707900000|2022-06-20 06:51:40|159629|159539|159635.2|159545.2|159636.1|159546.1|159629|159539|15
1655707910000|2022-06-20 06:51:50|159635.3|159545.3|159643.2|159553.2|159643.2|159553.2|159634.9|159544.9|13
1655707920000|2022-06-20 06:52:00|159642.7|159552.7|159636|159546|159644|159554|159636|159546|20
1655707930000|2022-06-20 06:52:10|159634|159544|159630.8|159540.8|159634|159544|159625.8|159535.8|19
1655707940000|2022-06-20 06:52:20|159630.3|159540.3|159635.7|159545.7|159636.3|159546.3|159626.5|159536.5|23
1655707950000|2022-06-20 06:52:30|159630.1|159540.1|159640.1|159550.1|159641.2|159551.2|159630.1|159540.1|20
1655707960000|2022-06-20 06:52:40|159639.6|159549.6|159640|159550|159641.8|159551.8|159639.4|159549.4|15
1655707970000|2022-06-20 06:52:50|159641.2|159551.2|159662.2|159572.2|159665.9|159575.9|159635.6|159545.6|16
1655707980000|2022-06-20 06:53:00|159656.2|159566.2|159660|159570|159663.4|159573.4|159645.9|159555.9|31
1655707990000|2022-06-20 06:53:10|159659.6|159569.6|159643.1|159553.1|159667.5|159577.5|159639.5|159549.5|22
1655708000000|2022-06-20 06:53:20|159643|159553|159646.5|159556.5|159650.2|159560.2|159642.8|159552.8|17
1655708010000|2022-06-20 06:53:30|159647.4|159557.4|159644.9|159554.9|159649.1|159559.1|159643.5|159553.5|18
1655708020000|2022-06-20 06:53:40|159645.1|159555.1|159646.8|159556.8|159652.5|159562.5|159644.5|159554.5|12
1655708030000|2022-06-20 06:53:50|159645.3|159555.3|159646.5|159556.5|159657.3|159567.3|159644.7|159554.7|10
1655708040000|2022-06-20 06:54:00|159646.4|159556.4|159642.7|159552.7|159655.7|159556.4|159636|159525.7|17
1655708050000|2022-06-20 06:54:10|159642.2|159552.2|159637.9|159547.9|159643|159553|159634.1|159544.1|21
1655708060000|2022-06-20 06:54:20|159639.4|159549.4|159645.6|159555.6|159647.2|159557.2|159638.1|159548.1|18
1655708070000|2022-06-20 06:54:30|159644.2|159554.2|159646.6|159556.6|159648.9|159558.9|159644|159554|16
1655708080000|2022-06-20 06:54:40|159645.3|159555.3|159660.7|159570.7|159667.1|159577.1|159642.5|159552.5|11
1655708090000|2022-06-20 06:54:50|159658.1|159568.1|159649.9|159559.9|159658.1|159568.1|159648.2|159558.2|33
1655708100000|2022-06-20 06:55:00|159652.2|159562.2|159645.6|159555.6|159652.2|159562.2|159641.2|159551.2|29
1655708110000|2022-06-20 06:55:10|159648.6|159558.6|159652.5|159562.5|159656|159566|159648.1|159558.1|22
1655708120000|2022-06-20 06:55:20|159652.4|159562.4|159650.5|159560.5|159652.7|159562.7|159650.5|159560.5|9
1655708130000|2022-06-20 06:55:30|159650.9|159560.9|159647.7|159557.7|159650.9|159560.9|159647.7|159557.7|9
1655708140000|2022-06-20 06:55:40|159654.8|159564.8|159653.3|159563.3|159654.8|159564.8|159649.7|159559.7|11
1655708150000|2022-06-20 06:55:50|159654.5|159564.5|159657.6|159567.6|159698.1|159608.1|159651.3|159561.3|29
1655708160000|2022-06-20 06:56:00|159653.7|159563.7|159667.7|159577.7|159672.5|159582.5|159641.3|159551.3|33
1655708170000|2022-06-20 06:56:10|159668.1|159578.1|159654|159564|159677.4|159587.4|159645.2|159555.2|37
1655708180000|2022-06-20 06:56:20|159653.4|159563.4|159647.8|159557.8|159659.1|159569.1|159640|159550|34
1655708190000|2022-06-20 06:56:30|159646.9|159556.9|159667.2|159577.2|159667.2|159577.2|159645|159555|34
1655708200000|2022-06-20 06:56:40|159663.1|159573.1|159660.6|159570.6|159667.6|159577.6|159641.6|159551.6|35
1655708210000|2022-06-20 06:56:50|159662.4|159572.4|159673.6|159583.6|159680.8|159590.8|159662.4|159572.4|32
1655708220000|2022-06-20 06:57:00|159674|159584|159825.3|159735.3|159831.9|159741.9|159673.5|159583.5|34
1655708230000|2022-06-20 06:57:10|159820.6|159730.6|159838|159748|159846.2|159756.2|159806.4|159695.1|39
1655708240000|2022-06-20 06:57:20|159849|159759|159841|159751|159859.6|159759.3|159823.5|159715|39
1655708250000|2022-06-20 06:57:30|159840.9|159750.9|159836.1|159746.1|159863.5|159759.1|159824.8|159728.2|37
1655708260000|2022-06-20 06:57:40|159836.4|159746.4|159827.6|159737.6|159840.8|159750.8|159820.8|159730.8|37
1655708270000|2022-06-20 06:57:50|159835|159745|159826.5|159736.5|159854.5|159749.9|159820.6|159699.2|37
1655708280000|2022-06-20 06:58:00|159826.2|159736.2|159833.8|159743.8|159839.6|159749.6|159823.5|159733.5|36
1655708290000|2022-06-20 06:58:10|159831.5|159741.5|159828.6|159738.6|159842.4|159747.4|159819.2|159712.2|36
1655708300000|2022-06-20 06:58:20|159830.3|159740.3|159830.3|159740.3|159850.7|159760.7|159828.7|159738.7|35
1655708310000|2022-06-20 06:58:30|159832.1|159742.1|159826.9|159736.9|159838.5|159748.5|159826.1|159736.1|33
1655708320000|2022-06-20 06:58:40|159828.6|159738.6|159832.1|159742.1|159833|159743|159824.6|159734.6|29
1655708330000|2022-06-20 06:58:50|159831.9|159741.9|159824.6|159734.6|159832|159742|159823.9|159733.9|23
1655708340000|2022-06-20 06:59:00|159827.3|159737.3|159826.5|159736.5|159828.6|159738.6|159808.6|159718.6|36
1655708350000|2022-06-20 06:59:10|159823.5|159733.5|159828.4|159738.4|159833.8|159743.8|159821.3|159731.3|35
1655708360000|2022-06-20 06:59:20|159825.6|159735.6|159827.6|159737.6|159828.5|159738.5|159825.5|159735.5|26
1655708370000|2022-06-20 06:59:30|159830.9|159740.9|159847.7|159757.7|159858.4|159768.4|159830.9|159740.9|34
1655708380000|2022-06-20 06:59:40|159867.7|159777.7|159875.8|159785.8|159879.7|159789.7|159866.6|159776.6|36
1655708390000|2022-06-20 06:59:50|159877.8|159787.8|159903.1|159813.1|159908.7|159818.7|159873.5|159783.5|32
1655708400000|2022-06-20 07:00:00|159911.8|159821.8|159849.2|159759.2|159919.4|159829.4|159838.9|159748.9|40
1655708410000|2022-06-20 07:00:10|159848.3|159758.3|159871.8|159781.8|159891.5|159801.5|159845.6|159755.6|40
1655708420000|2022-06-20 07:00:20|159867.3|159777.3|159851.6|159761.6|159884.9|159782.7|159842.3|159752.3|35
1655708430000|2022-06-20 07:00:30|159839.8|159749.8|159826.8|159736.8|159846.6|159749.8|159814|159701.7|36
1655708440000|2022-06-20 07:00:40|159827|159737|159840.9|159710.9|159841.9|159747.6|159821.2|159710.9|27
1655708450000|2022-06-20 07:00:50|159843.7|159713.7|159804.4|159714.4|159844.3|159735.8|159793.8|159680.3|33
1655708460000|2022-06-20 07:01:00|159795.3|159705.3|159765|159675|159795.3|159705.3|159760.8|159670.8|40
1655708470000|2022-06-20 07:01:10|159764.4|159674.4|159757.3|159667.3|159766.9|159676.9|159750.8|159660.8|37
1655708480000|2022-06-20 07:01:20|159757.7|159667.7|159751.6|159661.6|159790.1|159678.5|159751.6|159660.1|32
1655708490000|2022-06-20 07:01:30|159759.8|159669.8|159750.5|159660.5|159759.8|159669.8|159747.9|159657.9|35
1655708500000|2022-06-20 07:01:40|159750|159660|159747.4|159657.4|159757.7|159667.7|159746.7|159656.7|31
1655708510000|2022-06-20 07:01:50|159746|159656|159690.6|159600.6|159750.4|159660.4|159689.2|159594.3|31
1655708520000|2022-06-20 07:02:00|159692.8|159602.8|159704|159614|159714.7|159624.7|159692.8|159602.8|39
1655708530000|2022-06-20 07:02:10|159703.1|159613.1|159704.3|159614.3|159708.6|159618.6|159695.1|159605.1|34
1655708540000|2022-06-20 07:02:20|159704.1|159614.1|159679.9|159589.9|159704.1|159614.1|159655.6|159565.6|40
1655708550000|2022-06-20 07:02:30|159680.1|159590.1|159717.1|159587.1|159721.4|159609.1|159661.9|159559.7|38
1655708560000|2022-06-20 07:02:40|159715.9|159585.9|159724.3|159634.3|159781.5|159691.5|159715.9|159585.9|36
1655708570000|2022-06-20 07:02:50|159728.4|159638.4|159739.7|159649.7|159742.6|159652.6|159713.9|159623.9|27
1655708580000|2022-06-20 07:03:00|159742.2|159652.2|159793.3|159663.3|159807.2|159685.9|159737.4|159647.4|34
1655708590000|2022-06-20 07:03:10|159785.9|159655.9|159865.9|159735.9|159894.3|159764.3|159781.5|159651.5|35
1655708600000|2022-06-20 07:03:20|159879.2|159749.2|159846.3|159756.3|159885.8|159756.3|159831.2|159730.3|33
1655708610000|2022-06-20 07:03:30|159847.5|159757.5|159866.5|159736.5|159877|159758.4|159841.2|159731.9|30
1655708620000|2022-06-20 07:03:40|159876.3|159746.3|159927|159797|159927|159797|159844.5|159714.5|39
1655708630000|2022-06-20 07:03:50|159926.1|159796.1|159973.8|159843.8|159979.4|159874.9|159910.4|159796.1|37
1655708640000|2022-06-20 07:04:00|159972.6|159842.6|159967.8|159837.8|159974.7|159853.3|159933.6|159814.5|33
1655708650000|2022-06-20 07:04:10|159968.3|159838.3|159964.5|159834.5|159972|159856.5|159930.5|159820.7|33
1655708660000|2022-06-20 07:04:20|159966.3|159836.3|159997.2|159867.2|159997.2|159878.5|159965.1|159835.1|37
1655708670000|2022-06-20 07:04:30|159997.3|159867.3|160035.6|159905.6|160050.6|159920.6|159989.3|159859.3|39
1655708680000|2022-06-20 07:04:40|160035.9|159905.9|160026.7|159896.7|160053.1|159933.4|160013.9|159896.7|38
1655708690000|2022-06-20 07:04:50|160030|159900|160013.4|159923.4|160036.3|159924.8|160008|159894|38
1655708700000|2022-06-20 07:05:00|160014.4|159924.4|159999.8|159909.8|160033.8|159930.2|159999.8|159891.1|38
1655708710000|2022-06-20 07:05:10|159999.6|159909.6|160007.6|159877.6|160029.7|159915.5|159990.2|159876.3|29
1655708720000|2022-06-20 07:05:20|160018.7|159888.7|159973.4|159883.4|160018.7|159907.2|159972.1|159876.5|29
1655708730000|2022-06-20 07:05:30|159972.4|159882.4|159960.9|159870.9|159992.9|159884.3|159950.1|159847.5|34
1655708740000|2022-06-20 07:05:40|159961|159871|159948.2|159858.2|159988.2|159886.2|159944.7|159854.7|38
1655708750000|2022-06-20 07:05:50|159949.8|159859.8|159953.3|159863.3|159964.9|159874.9|159941.9|159851.9|36
1655708760000|2022-06-20 07:06:00|159955.5|159865.5|159956.9|159866.9|159962.4|159872.4|159954.3|159864.3|37
1655708770000|2022-06-20 07:06:10|159955.6|159865.6|159952.6|159862.6|159957.6|159867.6|159932.4|159842.4|36
1655708780000|2022-06-20 07:06:20|159946.9|159856.9|159901|159811|159949.2|159859.2|159897.8|159807.8|37
1655708790000|2022-06-20 07:06:30|159902.9|159812.9|159910.5|159820.5|159917.9|159827.9|159901.4|159811.4|37
1655708800000|2022-06-20 07:06:40|159908.6|159818.6|159902.4|159812.4|159916.1|159826.1|159899.5|159809.5|28
1655708810000|2022-06-20 07:06:50|159901.3|159811.3|159904.3|159814.3|159907.7|159817.7|159897.2|159807.2|30
1655708820000|2022-06-20 07:07:00|159904.4|159814.4|159921.7|159831.7|159933.7|159843.7|159902.7|159812.7|38
1655708830000|2022-06-20 07:07:10|159924.8|159834.8|159940.2|159850.2|159944.5|159854.5|159924.8|159834.8|37
1655708840000|2022-06-20 07:07:20|159940.5|159850.5|159955.4|159865.4|159963.8|159873.8|159940.5|159850.5|35
1655708850000|2022-06-20 07:07:30|159956.7|159866.7|159952.6|159862.6|159957.1|159867.1|159952.5|159862.5|31
1655708860000|2022-06-20 07:07:40|159953|159863|159952.2|159862.2|159954|159864|159950.8|159860.8|20
1655708870000|2022-06-20 07:07:50|159952.4|159862.4|159961.7|159871.7|159966.6|159876.6|159951.5|159861.5|33
1655708880000|2022-06-20 07:08:00|159963.7|159873.7|159955.4|159865.4|159969.7|159879.7|159950.7|159860.7|38
1655708890000|2022-06-20 07:08:10|159959.2|159869.2|159949.7|159859.7|159959.2|159869.2|159948.6|159858.6|23
1655708900000|2022-06-20 07:08:20|159944.2|159854.2|159950.9|159860.9|159953.9|159863.9|159924.8|159834.8|36
1655708910000|2022-06-20 07:08:30|159951.2|159861.2|159965.4|159875.4|159968.9|159878.9|159950.1|159860.1|29
1655708920000|2022-06-20 07:08:40|159956.1|159866.1|159949.7|159859.7|159991|159886.9|159949.7|159859.7|28
1655708930000|2022-06-20 07:08:50|159951.3|159861.3|159962.7|159872.7|159962.7|159872.7|159947.7|159857.7|26
1655708940000|2022-06-20 07:09:00|159962.5|159872.5|160002.1|159912.1|160009.9|159919.9|159959.7|159869.7|24
1655708950000|2022-06-20 07:09:10|160000.4|159910.4|160001.1|159911.1|160012.6|159922.6|160000.4|159910.4|13
1655708960000|2022-06-20 07:09:20|160000.4|159910.4|159994.5|159904.5|160003.1|159913.1|159984.8|159894.8|28
1655708970000|2022-06-20 07:09:30|159996|159906|160003.4|159913.4|160011.5|159921.5|159990.7|159900.7|28
1655708980000|2022-06-20 07:09:40|160005.4|159915.4|160014.9|159924.9|160014.9|159924.9|160005.4|159915.4|24
1655708990000|2022-06-20 07:09:50|160015.2|159925.2|160014.3|159924.3|160018.7|159928.7|160009.6|159919.6|19
1655709000000|2022-06-20 07:10:00|160014.1|159924.1|160010|159920|160014.8|159924.8|160006.2|159916.2|25
1655709010000|2022-06-20 07:10:10|160010.3|159920.3|159993|159903|160012|159922|159987.7|159897.7|20
1655709020000|2022-06-20 07:10:20|159995.7|159905.7|160003.8|159913.8|160008.1|159918.1|159979.8|159889.8|35
1655709030000|2022-06-20 07:10:30|160005|159915|159999.7|159909.7|160005|159915|159999.2|159909.2|25
1655709040000|2022-06-20 07:10:40|159999.8|159909.8|159998.1|159908.1|160008.8|159918.8|159989.1|159899.1|30
1655709050000|2022-06-20 07:10:50|159999.9|159909.9|160000.3|159910.3|160006.6|159916.6|159998.5|159908.5|28
1655709060000|2022-06-20 07:11:00|159996.1|159906.1|159996.2|159906.2|159996.2|159906.2|159987.8|159897.8|29
1655709070000|2022-06-20 07:11:10|159997.4|159907.4|159996|159906|160020.2|159930.2|159992.3|159902.3|25
1655709080000|2022-06-20 07:11:20|160004.6|159914.6|159985.9|159895.9|160004.6|159914.6|159971.8|159881.8|36
1655709090000|2022-06-20 07:11:30|159985.5|159895.5|160009.9|159919.9|160013.5|159923.5|159980.1|159890.1|30
1655709100000|2022-06-20 07:11:40|160018.6|159928.6|159998.5|159908.5|160018.6|159928.6|159994|159904|28
1655709110000|2022-06-20 07:11:50|159999|159909|159988|159898|160003.5|159913.5|159988|159898|24
1655709120000|2022-06-20 07:12:00|159988.9|159898.9|159993.1|159903.1|159993.1|159903.1|159987.5|159897.5|29
1655709130000|2022-06-20 07:12:10|159993.9|159903.9|159996.2|159906.2|160006.6|159916.6|159986.9|159896.9|35
1655709140000|2022-06-20 07:12:20|159997.9|159907.9|160007.4|159917.4|160011.2|159921.2|159997.9|159907.9|26
1655709150000|2022-06-20 07:12:30|160010|159920|160008.9|159918.9|160010.5|159920.5|160007.3|159917.3|28
1655709160000|2022-06-20 07:12:40|160010.1|159920.1|160003.5|159913.5|160024.9|159934.9|160003.5|159913.5|28
1655709170000|2022-06-20 07:12:50|160003.4|159913.4|159987|159897|160003.7|159913.7|159985.3|159895.3|36
1655709180000|2022-06-20 07:13:00|159987.9|159897.9|159947.6|159857.6|159987.9|159897.9|159944.6|159854.6|37
1655709190000|2022-06-20 07:13:10|159947|159857|159971.3|159881.3|159973.5|159883.5|159946.9|159856.9|34
1655709200000|2022-06-20 07:13:20|159970.6|159880.6|159986.3|159896.3|159989.3|159899.3|159952.9|159862.9|35
1655709210000|2022-06-20 07:13:30|159985.4|159895.4|159972.9|159882.9|159993.3|159903.3|159964.2|159874.2|38
1655709220000|2022-06-20 07:13:40|159973.2|159883.2|159981.4|159891.4|159984.4|159894.4|159972|159882|27
1655709230000|2022-06-20 07:13:50|159980.1|159890.1|159982.9|159892.9|159983.3|159893.3|159958.4|159868.4|33
1655709240000|2022-06-20 07:14:00|159983.2|159893.2|159976.2|159886.2|160000.9|159910.9|159965|159875|36
1655709250000|2022-06-20 07:14:10|159978.7|159888.7|159993.6|159903.6|159999.6|159909.6|159977.8|159887.8|32
1655709260000|2022-06-20 07:14:20|159993.3|159903.3|160022.8|159932.8|160022.9|159932.9|159993.3|159903.3|29
1655709270000|2022-06-20 07:14:30|160019.2|159929.2|160019.2|159929.2|160026.4|159936.4|160017.7|159927.7|25
1655709280000|2022-06-20 07:14:40|160020.5|159930.5|160008.2|159918.2|160021.9|159931.9|160004.8|159914.8|23
1655709290000|2022-06-20 07:14:50|160004|159914|159997.8|159907.8|160006.1|159916.1|159990.3|159900.3|25
1655709300000|2022-06-20 07:15:00|159997.7|159907.7|160006|159916|160012.1|159922.1|159993.6|159903.6|29
1655709310000|2022-06-20 07:15:10|159998.6|159908.6|160001|159911|160010.5|159920.5|159980.6|159890.6|31
1655709320000|2022-06-20 07:15:20|159998.8|159908.8|160018.7|159928.7|160018.7|159928.7|159998.8|159908.8|23
1655709330000|2022-06-20 07:15:30|160014.3|159924.3|160019.2|159929.2|160019.9|159929.9|160013.9|159923.9|23
1655709340000|2022-06-20 07:15:40|160019.7|159929.7|160096.2|160006.2|160097.7|160007.7|160018.2|159928.2|20
1655709350000|2022-06-20 07:15:50|160095.6|160005.6|160143.6|160053.6|160143.6|160053.6|160095.5|160005.5|36
1655709360000|2022-06-20 07:16:00|160147.8|160057.8|160283|160193|160285.4|160195.4|160147.8|160057.8|37
1655709370000|2022-06-20 07:16:10|160266.1|160176.1|160271.7|160181.7|160311.8|160209.1|160266.1|160174.7|37
1655709380000|2022-06-20 07:16:20|160285|160155|160293.1|160163.1|160297.7|160180.1|160270.1|160154.9|36
1655709390000|2022-06-20 07:16:30|160293.4|160163.4|160301.1|160171.1|160310.3|160180.3|160293.2|160163.2|37
1655709400000|2022-06-20 07:16:40|160300.9|160170.9|160308.5|160178.5|160322.6|160192.6|160300.9|160170.9|40
1655709410000|2022-06-20 07:16:50|160304.7|160174.7|160316.3|160186.3|160326.5|160196.5|160302.7|160172.7|34
1655709420000|2022-06-20 07:17:00|160315.8|160185.8|160303.5|160173.5|160315.8|160185.8|160303.5|160173.5|39
1655709430000|2022-06-20 07:17:10|160300.9|160170.9|160210.4|160120.4|160314.7|160184.7|160210.4|160120.4|36
1655709440000|2022-06-20 07:17:20|160209.7|160119.7|160213|160123|160232|160142|160208.8|160118.8|40
1655709450000|2022-06-20 07:17:30|160207.1|160117.1|160207.6|160117.6|160212.2|160122.2|160205.3|160115.3|28
1655709460000|2022-06-20 07:17:40|160207.8|160117.8|160175.7|160085.7|160209.4|160119.4|160168.5|160078.5|37
1655709470000|2022-06-20 07:17:50|160174.1|160084.1|160200|160110|160206.5|160116.5|160169.3|160079.3|35
1655709480000|2022-06-20 07:18:00|160199|160109|160197.8|160107.8|160203|160113|160191.1|160101.1|35
1655709490000|2022-06-20 07:18:10|160198|160108|160194|160104|160217.5|160127.5|160187.8|160097.8|18
1655709500000|2022-06-20 07:18:20|160188|160098|160192.3|160102.3|160200.9|160110.9|160188|160098|17
1655709510000|2022-06-20 07:18:30|160193.1|160103.1|160196.5|160106.5|160209.1|160119.1|160193.1|160103.1|32
1655709520000|2022-06-20 07:18:40|160196.7|160106.7|160196.4|160106.4|160201.5|160111.5|160182.8|160092.8|36
1655709530000|2022-06-20 07:18:50|160196.2|160106.2|160212.9|160122.9|160220.9|160130.9|160191.4|160101.4|38
1655709540000|2022-06-20 07:19:00|160208.1|160118.1|160211.8|160121.8|160224.4|160134.4|160204.4|160114.4|39
1655709550000|2022-06-20 07:19:10|160212.8|160122.8|160246.6|160156.6|160252|160162|160209.7|160119.7|40
1655709560000|2022-06-20 07:19:20|160239.8|160149.8|160242.2|160152.2|160248.9|160158.9|160236.1|160146.1|35
1655709570000|2022-06-20 07:19:30|160240.9|160150.9|160279.2|160189.2|160290.3|160200.3|160238.6|160148.6|38
1655709580000|2022-06-20 07:19:40|160277.1|160187.1|160296.2|160206.2|160326.3|160236.3|160277.1|160187.1|38
1655709590000|2022-06-20 07:19:50|160293.2|160203.2|160270.3|160180.3|160293.2|160203.2|160255.1|160165.1|39
1655709600000|2022-06-20 07:20:00|160269.5|160179.5|160263.4|160173.4|160275.9|160185.9|160263.4|160173.4|40
1655709610000|2022-06-20 07:20:10|160261.8|160171.8|160240.7|160150.7|160269.1|160179.1|160238.3|160148.3|38
1655709620000|2022-06-20 07:20:20|160241|160151|160258.9|160168.9|160277.1|160187.1|160234.6|160144.6|37
1655709630000|2022-06-20 07:20:30|160264.1|160174.1|160262.2|160172.2|160265|160175|160240.3|160150.3|38
1655709640000|2022-06-20 07:20:40|160263.6|160173.6|160278.6|160188.6|160278.6|160188.6|160255|160165|37
1655709650000|2022-06-20 07:20:50|160277.6|160187.6|160259|160169|160279|160189|160240|160150|39
1655709660000|2022-06-20 07:21:00|160254.5|160164.5|160227.8|160137.8|160271.3|160181.3|160227.8|160137.8|38
1655709670000|2022-06-20 07:21:10|160238.6|160148.6|160254.6|160164.6|160255.1|160165.1|160234.3|160144.3|37
1655709680000|2022-06-20 07:21:20|160254|160164|160233.1|160143.1|160254|160164|160233.1|160143.1|24
1655709690000|2022-06-20 07:21:30|160233.6|160143.6|160133.8|160043.8|160235.4|160145.4|160132.9|160042.9|36
1655709700000|2022-06-20 07:21:40|160142|160052|160112.6|160022.6|160153|160063|160096.1|159994.3|36
1655709710000|2022-06-20 07:21:50|160110.1|160020.1|160105.1|160015.1|160115.9|160025.9|160100.5|160010.5|35
1655709720000|2022-06-20 07:22:00|160105.7|160015.7|160092.9|160002.9|160106.2|160016.2|160089.1|159999.1|32
1655709730000|2022-06-20 07:22:10|160097.8|160007.8|160129.9|160039.9|160131|160039.9|160097|159991.3|34
1655709740000|2022-06-20 07:22:20|160131.2|160041.2|160099.6|160009.6|160131.2|160041.2|160099.6|159984.2|20
1655709750000|2022-06-20 07:22:30|160104.8|160014.8|160182.2|160092.2|160198.9|160104.9|160104.8|160014.8|28
1655709760000|2022-06-20 07:22:40|160184.2|160094.2|160188.2|160098.2|160215.1|160103|160177.4|160080.6|32
1655709770000|2022-06-20 07:22:50|160188|160098|160193.4|160103.4|160199.8|160109.8|160184.6|160094.6|29
1655709780000|2022-06-20 07:23:00|160187|160097|160186.7|160096.7|160194.2|160104.2|160173.1|160083.1|22
1655709790000|2022-06-20 07:23:10|160187.3|160097.3|160177.2|160047.2|160187.6|160097.6|160168.3|160038.3|31
1655709800000|2022-06-20 07:23:20|160181.4|160051.4|160179.9|160049.9|160185.3|160055.3|160175.4|160045.4|36
1655709810000|2022-06-20 07:23:30|160172|160042|160154.4|160024.4|160172|160042|160144.8|160014.8|31
1655709820000|2022-06-20 07:23:40|160164.9|160034.9|160174.7|160044.7|160175.3|160061.4|160140.3|160024.6|21
1655709830000|2022-06-20 07:23:50|160164.6|160034.6|160173.8|160083.8|160199.3|160092.3|160164.6|160034.6|30
1655709840000|2022-06-20 07:24:00|160176.4|160086.4|160182|160092|160201.7|160094.6|160171.9|160068.4|27
1655709850000|2022-06-20 07:24:10|160182.4|160092.4|160184.8|160094.8|160185.2|160095.2|160180.2|160090.2|16
1655709860000|2022-06-20 07:24:20|160178.3|160088.3|160176.5|160086.5|160184.1|160094.1|160134.7|160039|33
1655709870000|2022-06-20 07:24:30|160176.1|160086.1|160146.9|160056.9|160176.1|160086.1|160142.1|160036|30
1655709880000|2022-06-20 07:24:40|160146.5|160056.5|160186.4|160096.4|160186.4|160096.4|160146.5|160056.5|27
1655709890000|2022-06-20 07:24:50|160212.1|160082.1|160144.2|160054.2|160212.1|160110.2|160142.6|160052.6|31
1655709900000|2022-06-20 07:25:00|160144.4|160054.4|160143.7|160053.7|160152.5|160062.5|160139.8|160049.8|27
1655709910000|2022-06-20 07:25:10|160143.6|160053.6|160163.4|160073.4|160164.8|160074.8|160137.9|160047.9|31
1655709920000|2022-06-20 07:25:20|160162.3|160072.3|160153.4|160063.4|160165.1|160075.1|160138.7|160048.7|35
1655709930000|2022-06-20 07:25:30|160151|160061|160157|160067|160164.4|160074.4|160151|160061|24
1655709940000|2022-06-20 07:25:40|160158.6|160068.6|160168.5|160078.5|160169.9|160079.9|160154.1|160064.1|31
1655709950000|2022-06-20 07:25:50|160167.5|160077.5|160168.5|160078.5|160171.5|160081.5|160166.4|160076.4|30
1655709960000|2022-06-20 07:26:00|160215.3|160125.3|160206.8|160116.8|160224.2|160134.2|160204.5|160114.5|30
1655709970000|2022-06-20 07:26:10|160205.8|160115.8|160217.7|160127.7|160217.7|160127.7|160205.8|160115.8|31
1655709980000|2022-06-20 07:26:20|160218|160128|160214.4|160124.4|160218.4|160128.4|160206.9|160116.9|28
1655709990000|2022-06-20 07:26:30|160215.7|160125.7|160175.6|160085.6|160217.8|160127.8|160172.4|160082.4|28
1655710000000|2022-06-20 07:26:40|160176.5|160086.5|160178.7|160088.7|160200.8|160110.8|160176.5|160086.5|37
1655710010000|2022-06-20 07:26:50|160193.2|160103.2|160179.3|160089.3|160193.2|160103.2|160174.5|160084.5|35
1655710020000|2022-06-20 07:27:00|160178.3|160088.3|160204.7|160114.7|160204.7|160114.7|160177.6|160087.6|31
1655710030000|2022-06-20 07:27:10|160205.3|160115.3|160168.7|160078.7|160216.9|160126.9|160168.7|160078.7|36
1655710040000|2022-06-20 07:27:20|160167|160077|160159.4|160069.4|160168.7|160078.7|160157.3|160067.3|26
1655710050000|2022-06-20 07:27:30|160155.8|160065.8|160156.6|160066.6|160159.7|160069.7|160147|160057|24
1655710060000|2022-06-20 07:27:40|160154.5|160064.5|160160.7|160070.7|160165.8|160075.8|160154.5|160064.5|17
1655710070000|2022-06-20 07:27:50|160156.6|160066.6|160165.5|160075.5|160167.8|160077.8|160153.2|160063.2|32
1655710080000|2022-06-20 07:28:00|160167.9|160077.9|160171.2|160081.2|160173.6|160083.6|160151.8|160061.8|39
1655710090000|2022-06-20 07:28:10|160171.7|160081.7|160176.5|160086.5|160176.5|160086.5|160157.3|160067.3|26
1655710100000|2022-06-20 07:28:20|160174.3|160084.3|160204.1|160114.1|160212.1|160122.1|160174.3|160084.3|23
1655710110000|2022-06-20 07:28:30|160203.4|160113.4|160207.3|160117.3|160207.8|160117.8|160193.4|160103.4|29
1655710120000|2022-06-20 07:28:40|160208|160118|160252.4|160162.4|160268|160178|160205.5|160115.5|29
1655710130000|2022-06-20 07:28:50|160250.9|160160.9|160272.9|160182.9|160276.9|160186.9|160250.1|160160.1|32
1655710140000|2022-06-20 07:29:00|160271.5|160181.5|160273.8|160183.8|160273.8|160183.8|160256.9|160166.9|26
1655710150000|2022-06-20 07:29:10|160274.5|160184.5|160267.6|160177.6|160279.5|160189.5|160254.2|160164.2|28
1655710160000|2022-06-20 07:29:20|160276.7|160186.7|160262.6|160172.6|160277|160187|160253.9|160163.9|34
1655710170000|2022-06-20 07:29:30|160267.5|160177.5|160272.6|160182.6|160277.7|160187.7|160243.5|160153.5|36
1655710180000|2022-06-20 07:29:40|160276.1|160186.1|160276.8|160186.8|160282.6|160192.6|160265.6|160175.6|38
1655710190000|2022-06-20 07:29:50|160277.7|160187.7|160276|160186|160286.1|160196.1|160269.4|160179.4|36
1655710200000|2022-06-20 07:30:00|160280.9|160190.9|160278.3|160188.3|160293.7|160203.7|160276.2|160186.2|33
1655710210000|2022-06-20 07:30:10|160278.5|160188.5|160322.8|160232.8|160323|160233|160271.9|160181.9|35
1655710220000|2022-06-20 07:30:20|160325.5|160235.5|160333|160243|160336.8|160246.8|160319.6|160229.6|34
1655710230000|2022-06-20 07:30:30|160335.7|160245.7|160309.5|160219.5|160346.6|160256.6|160309.5|160219.5|30
1655710240000|2022-06-20 07:30:40|160314.2|160224.2|160316.7|160226.7|160325.4|160235.4|160305.6|160215.6|38
1655710250000|2022-06-20 07:30:50|160337.9|160247.9|160301.1|160211.1|160339|160249|160299.3|160209.3|34
1655710260000|2022-06-20 07:31:00|160300.3|160210.3|160300.1|160210.1|160315|160225|160296.2|160206.2|35
1655710270000|2022-06-20 07:31:10|160296.8|160206.8|160276|160186|160296.8|160206.8|160274.3|160184.3|32
1655710280000|2022-06-20 07:31:20|160272.3|160182.3|160293.3|160203.3|160293.3|160203.3|160272.3|160182.3|31
1655710290000|2022-06-20 07:31:30|160292.5|160202.5|160302|160212|160317|160227|160287.6|160197.6|36
1655710300000|2022-06-20 07:31:40|160294.2|160204.2|160301.7|160211.7|160305.1|160215.1|160287.9|160197.9|27
1655710310000|2022-06-20 07:31:50|160300.7|160210.7|160252.2|160162.2|160305.3|160215.3|160251.8|160161.8|27
1655710320000|2022-06-20 07:32:00|160252.5|160162.5|160250.6|160160.6|160252.5|160162.5|160245.8|160155.8|21
1655710330000|2022-06-20 07:32:10|160251.4|160161.4|160260.9|160170.9|160262|160172|160251.4|160161.4|24
1655710340000|2022-06-20 07:32:20|160261|160171|160319|160229|160321|160231|160261|160171|32
1655710350000|2022-06-20 07:32:30|160318.7|160228.7|160315.9|160225.9|160319.3|160229.3|160308.3|160218.3|28
1655710360000|2022-06-20 07:32:40|160311.2|160221.2|160302.6|160212.6|160318.8|160228.8|160302.6|160212.6|27
1655710370000|2022-06-20 07:32:50|160319.1|160229.1|160318|160228|160323.4|160233.4|160310.5|160220.5|32
1655710380000|2022-06-20 07:33:00|160318.7|160228.7|160313.3|160223.3|160352.9|160262.9|160313.1|160223.1|33
1655710390000|2022-06-20 07:33:10|160307.3|160217.3|160308.9|160218.9|160311.9|160221.9|160305.1|160215.1|28
1655710400000|2022-06-20 07:33:20|160309.7|160219.7|160313.2|160223.2|160313.2|160223.2|160302.1|160212.1|35
1655710410000|2022-06-20 07:33:30|160312|160222|160297.1|160207.1|160312|160222|160297.1|160207.1|27
1655710420000|2022-06-20 07:33:40|160300.4|160210.4|160286.1|160196.1|160300.4|160210.4|160286.1|160196.1|24
1655710430000|2022-06-20 07:33:50|160290.8|160200.8|160240.7|160150.7|160290.8|160200.8|160239.5|160149.5|31
1655710440000|2022-06-20 07:34:00|160242.1|160152.1|160237.5|160147.5|160243.3|160153.3|160235.3|160145.3|30
1655710450000|2022-06-20 07:34:10|160234.5|160144.5|160134.6|160044.6|160241.8|160151.8|160132.2|160042.2|36
1655710460000|2022-06-20 07:34:20|160138.9|160048.9|160145.4|160055.4|160151.8|160061.8|160138|160048|38
1655710470000|2022-06-20 07:34:30|160145|160055|160144.7|160054.7|160146.2|160056.2|160142.3|160052.3|24
1655710480000|2022-06-20 07:34:40|160145|160055|160139.3|160049.3|160148.9|160058.9|160129.7|160039.7|29
1655710490000|2022-06-20 07:34:50|160138.4|160048.4|160196.4|160106.4|160196.4|160106.4|160135.7|160045.7|35
1655710500000|2022-06-20 07:35:00|160199.5|160109.5|160174.7|160084.7|160199.5|160109.5|160174.7|160084.7|34
1655710510000|2022-06-20 07:35:10|160174.4|160084.4|160179.1|160089.1|160188.6|160098.6|160154.8|160064.8|35
1655710520000|2022-06-20 07:35:20|160176.5|160086.5|160175.6|160085.6|160185.6|160095.6|160175.3|160085.3|29
1655710530000|2022-06-20 07:35:30|160175.5|160085.5|160191.8|160101.8|160191.9|160101.9|160175.5|160085.5|31
1655710540000|2022-06-20 07:35:40|160192.2|160102.2|160213.5|160123.5|160215|160125|160186.5|160096.5|31
1655710550000|2022-06-20 07:35:50|160214.1|160124.1|160249.8|160159.8|160261.6|160171.6|160207.2|160117.2|36
1655710560000|2022-06-20 07:36:00|160248|160158|160242.6|160152.6|160248|160158|160223.5|160133.5|36
1655710570000|2022-06-20 07:36:10|160242.3|160152.3|160242.9|160152.9|160245|160155|160236.5|160146.5|32
1655710580000|2022-06-20 07:36:20|160245.1|160155.1|160239.1|160149.1|160263.3|160173.3|160236.1|160146.1|22
1655710590000|2022-06-20 07:36:30|160240.6|160150.6|160228.6|160138.6|160243.5|160153.5|160228.6|160138.6|34
1655710600000|2022-06-20 07:36:40|160226.8|160136.8|160258.3|160168.3|160261.1|160171.1|160226.8|160136.8|36
1655710610000|2022-06-20 07:36:50|160259.9|160169.9|160260.6|160170.6|160269.2|160179.2|160253.5|160163.5|34
1655710620000|2022-06-20 07:37:00|160257.1|160167.1|160242.4|160152.4|160263.3|160173.3|160242.4|160152.4|35
1655710630000|2022-06-20 07:37:10|160235.8|160145.8|160237.8|160147.8|160241.7|160151.7|160228.8|160138.8|32
1655710640000|2022-06-20 07:37:20|160238.9|160148.9|160234.7|160144.7|160238.9|160148.9|160232.5|160142.5|32
1655710650000|2022-06-20 07:37:30|160235.6|160145.6|160239|160149|160250.7|160160.7|160231.4|160141.4|29
1655710660000|2022-06-20 07:37:40|160237.5|160147.5|160248.7|160158.7|160248.7|160158.7|160232.7|160142.7|32
1655710670000|2022-06-20 07:37:50|160246.2|160156.2|160242.3|160152.3|160246.8|160156.8|160238.5|160148.5|37
1655710680000|2022-06-20 07:38:00|160244.1|160154.1|160237.7|160147.7|160244.1|160154.1|160228.1|160138.1|39
1655710690000|2022-06-20 07:38:10|160239.8|160149.8|160214.8|160124.8|160239.8|160149.8|160208.9|160118.9|36
1655710700000|2022-06-20 07:38:20|160212.4|160122.4|160210.3|160120.3|160222.2|160132.2|160206.7|160116.7|39
1655710710000|2022-06-20 07:38:30|160211.9|160121.9|160212.3|160122.3|160218|160128|160200.1|160110.1|30
1655710720000|2022-06-20 07:38:40|160212|160122|160211.3|160121.3|160218|160128|160206.2|160116.2|27
1655710730000|2022-06-20 07:38:50|160213|160123|160199.9|160109.9|160213|160123|160189|160099|37
1655710740000|2022-06-20 07:39:00|160201.1|160111.1|160196.2|160106.2|160202.8|160112.8|160185.6|160095.6|29
1655710750000|2022-06-20 07:39:10|160195|160105|160190.7|160100.7|160199.6|160109.6|160179.4|160089.4|34
1655710760000|2022-06-20 07:39:20|160195.9|160105.9|160200.5|160110.5|160200.5|160110.5|160189.6|160099.6|34
1655710770000|2022-06-20 07:39:30|160200.8|160110.8|160203.9|160113.9|160216.9|160126.9|160190.3|160100.3|40
1655710780000|2022-06-20 07:39:40|160207.3|160117.3|160204.5|160114.5|160209.4|160119.4|160202.8|160112.8|34
1655710790000|2022-06-20 07:39:50|160201.7|160111.7|160205.1|160115.1|160211.3|160121.3|160201.3|160111.3|34
1655710800000|2022-06-20 07:40:00|160200.6|160110.6|160209.4|160119.4|160212.3|160122.3|160197.3|160107.3|34
1655710810000|2022-06-20 07:40:10|160206.9|160116.9|160209.6|160119.6|160212.9|160122.9|160206.7|160116.7|31
1655710820000|2022-06-20 07:40:20|160210.4|160120.4|160210.1|160120.1|160211.9|160121.9|160207.4|160117.4|31
1655710830000|2022-06-20 07:40:30|160208.9|160118.9|160203.8|160113.8|160210.9|160120.9|160192.5|160102.5|36
1655710840000|2022-06-20 07:40:40|160203.2|160113.2|160215.3|160125.3|160216.3|160126.3|160198.7|160108.7|31
1655710850000|2022-06-20 07:40:50|160217|160127|160220.4|160130.4|160220.4|160130.4|160212.6|160122.6|30
1655710860000|2022-06-20 07:41:00|160220.6|160130.6|160242.2|160152.2|160246|160156|160217.8|160127.8|31
1655710870000|2022-06-20 07:41:10|160241.8|160151.8|160294.1|160204.1|160301.3|160211.3|160239.4|160149.4|39
1655710880000|2022-06-20 07:41:20|160294.4|160204.4|160312.9|160222.9|160315.1|160225.1|160289.9|160199.9|30
1655710890000|2022-06-20 07:41:30|160315.3|160225.3|160306.2|160216.2|160315.3|160225.3|160295.3|160205.3|34
1655710900000|2022-06-20 07:41:40|160306.1|160216.1|160288.6|160198.6|160306.1|160216.1|160286.8|160196.8|32
1655710910000|2022-06-20 07:41:50|160290.3|160200.3|160268.6|160178.6|160290.3|160200.3|160267.5|160177.5|38
1655710920000|2022-06-20 07:42:00|160269.1|160179.1|160292|160202|160292|160202|160264.3|160174.3|33
1655710930000|2022-06-20 07:42:10|160288|160198|160267.7|160177.7|160288|160198|160263.3|160173.3|30
1655710940000|2022-06-20 07:42:20|160266.7|160176.7|160299.3|160209.3|160302|160212|160266.7|160176.7|39
1655710950000|2022-06-20 07:42:30|160298.4|160208.4|160286.2|160196.2|160301.5|160211.5|160274.1|160184.1|37
1655710960000|2022-06-20 07:42:40|160282.8|160192.8|160290.3|160200.3|160290.3|160200.3|160279.4|160189.4|26
1655710970000|2022-06-20 07:42:50|160290.4|160200.4|160285.4|160195.4|160291.5|160201.5|160280.1|160190.1|33
1655710980000|2022-06-20 07:43:00|160287.5|160197.5|160282.6|160192.6|160288.3|160198.3|160279|160189|33
1655710990000|2022-06-20 07:43:10|160282.3|160192.3|160318|160228|160329.1|160239.1|160281.9|160191.9|35
1655711000000|2022-06-20 07:43:20|160316.6|160226.6|160299|160209|160317.2|160227.2|160299|160209|31
1655711010000|2022-06-20 07:43:30|160303.5|160213.5|160318.1|160228.1|160318.4|160228.4|160282.8|160192.8|36
1655711020000|2022-06-20 07:43:40|160304.6|160214.6|160304.1|160214.1|160304.6|160214.6|160296.6|160206.6|24
1655711030000|2022-06-20 07:43:50|160303.6|160213.6|160295.6|160205.6|160310.2|160220.2|160295.6|160205.6|32
1655711040000|2022-06-20 07:44:00|160300.1|160210.1|160295.5|160205.5|160309.1|160219.1|160294.8|160204.8|32
1655711050000|2022-06-20 07:44:10|160295.3|160205.3|160279.6|160189.6|160295.3|160205.3|160275.9|160185.9|29
1655711060000|2022-06-20 07:44:20|160279.8|160189.8|160290.9|160200.9|160296.3|160206.3|160274.4|160184.4|34
1655711070000|2022-06-20 07:44:30|160290.7|160200.7|160228.5|160138.5|160293.4|160203.4|160225.3|160135.3|37
1655711080000|2022-06-20 07:44:40|160241.4|160151.4|160249.2|160159.2|160257.1|160167.1|160241.4|160151.4|34
1655711090000|2022-06-20 07:44:50|160248.8|160158.8|160254.4|160164.4|160258.4|160168.4|160228.8|160138.8|33
1655711100000|2022-06-20 07:45:00|160254.6|160164.6|160265.1|160175.1|160268|160178|160254.3|160164.3|27
1655711110000|2022-06-20 07:45:10|160264.9|160174.9|160253.2|160163.2|160265.7|160175.7|160245.3|160155.3|34
1655711120000|2022-06-20 07:45:20|160250.8|160160.8|160242.8|160152.8|160251.8|160161.8|160238.1|160148.1|28
1655711130000|2022-06-20 07:45:30|160242.9|160152.9|160246.1|160156.1|160250.8|160160.8|160242.9|160152.9|27
1655711140000|2022-06-20 07:45:40|160246.6|160156.6|160278.5|160188.5|160286.5|160196.5|160243.7|160153.7|26
1655711150000|2022-06-20 07:45:50|160278|160188|160284.3|160194.3|160285.2|160195.2|160277.9|160187.9|17
1655711160000|2022-06-20 07:46:00|160283.3|160193.3|160320.4|160230.4|160334.7|160244.7|160283.3|160193.3|37
1655711170000|2022-06-20 07:46:10|160319.2|160229.2|160300.8|160210.8|160323.4|160233.4|160296.9|160206.9|30
1655711180000|2022-06-20 07:46:20|160302.2|160212.2|160305.3|160215.3|160312|160222|160300.6|160210.6|25
1655711190000|2022-06-20 07:46:30|160305.1|160215.1|160317.8|160227.8|160318.3|160228.3|160303.7|160213.7|23
1655711200000|2022-06-20 07:46:40|160318.4|160228.4|160322.9|160232.9|160327.6|160237.6|160317.6|160227.6|20
1655711210000|2022-06-20 07:46:50|160322.2|160232.2|160321.4|160231.4|160323.2|160233.2|160321.2|160231.2|7
1655711220000|2022-06-20 07:47:00|160321.5|160231.5|160299.3|160209.3|160321.5|160231.5|160299.3|160209.3|23
1655711230000|2022-06-20 07:47:10|160299.2|160209.2|160283.7|160193.7|160299.2|160209.2|160279.8|160189.8|30
1655711240000|2022-06-20 07:47:20|160278.6|160188.6|160305|160215|160306.2|160216.2|160278.6|160188.6|32
1655711250000|2022-06-20 07:47:30|160304.9|160214.9|160307.7|160217.7|160308.9|160218.9|160301.8|160211.8|25
1655711260000|2022-06-20 07:47:40|160306.8|160216.8|160306.3|160216.3|160313.6|160223.6|160305.9|160215.9|20
1655711270000|2022-06-20 07:47:50|160306|160216|160311.2|160221.2|160312.8|160222.8|160305.3|160215.3|17
1655711280000|2022-06-20 07:48:00|160310.2|160220.2|160355.6|160265.6|160361.3|160271.3|160308|160218|21
1655711290000|2022-06-20 07:48:10|160348.6|160258.6|160322.8|160232.8|160350.7|160260.7|160320.3|160230.3|24
1655711300000|2022-06-20 07:48:20|160322.3|160232.3|160347.8|160257.8|160354.3|160264.3|160322|160232|30
1655711310000|2022-06-20 07:48:30|160346.5|160256.5|160320|160230|160347.4|160257.4|160317.7|160227.7|32
1655711320000|2022-06-20 07:48:40|160317.5|160227.5|160335.3|160245.3|160337.4|160247.4|160305.6|160215.6|30
1655711330000|2022-06-20 07:48:50|160332.4|160242.4|160317.7|160227.7|160332.4|160242.4|160317.1|160227.1|24
1655711340000|2022-06-20 07:49:00|160317.3|160227.3|160309.8|160219.8|160317.8|160227.8|160291.3|160201.3|31
1655711350000|2022-06-20 07:49:10|160309.3|160219.3|160292.7|160202.7|160310.7|160220.7|160291.6|160201.6|33
1655711360000|2022-06-20 07:49:20|160291.9|160201.9|160296|160206|160300.9|160210.9|160291.9|160201.9|26
1655711370000|2022-06-20 07:49:30|160296.1|160206.1|160319|160229|160323|160233|160290.2|160200.2|26
1655711380000|2022-06-20 07:49:40|160322|160232|160322.2|160232.2|160325.3|160235.3|160318.1|160228.1|28
1655711390000|2022-06-20 07:49:50|160322.1|160232.1|160324.7|160234.7|160325.1|160235.1|160322.1|160232.1|20
1655711400000|2022-06-20 07:50:00|160324.9|160234.9|160329.3|160239.3|160338.9|160248.9|160324.9|160234.9|32
1655711410000|2022-06-20 07:50:10|160330.9|160240.9|160302.6|160212.6|160332.7|160242.7|160301.9|160211.9|26
1655711420000|2022-06-20 07:50:20|160302.3|160212.3|160304.2|160214.2|160304.2|160214.2|160294.5|160204.5|27
1655711430000|2022-06-20 07:50:30|160303.9|160213.9|160325.3|160235.3|160327.8|160237.8|160302|160212|16
1655711440000|2022-06-20 07:50:40|160325.4|160235.4|160326.9|160236.9|160344.6|160254.6|160325.4|160235.4|23
1655711450000|2022-06-20 07:50:50|160324.3|160234.3|160439.7|160349.7|160450|160360|160317.1|160227.1|35
1655711460000|2022-06-20 07:51:00|160437|160347|160444.9|160354.9|160451|160361|160436.4|160346.4|34
1655711470000|2022-06-20 07:51:10|160446.3|160356.3|160475.3|160385.3|160475.3|160385.3|160443.6|160353.6|35
1655711480000|2022-06-20 07:51:20|160473.3|160383.3|160474|160384|160485.8|160395.8|160460.2|160370.2|37
1655711490000|2022-06-20 07:51:30|160473.1|160383.1|160462.9|160372.9|160473.1|160383.1|160459.1|160369.1|35
1655711500000|2022-06-20 07:51:40|160463.3|160373.3|160433.9|160343.9|160464.4|160374.4|160433|160343|35
1655711510000|2022-06-20 07:51:50|160433.6|160343.6|160450.1|160360.1|160451.3|160361.3|160432.4|160342.4|26
1655711520000|2022-06-20 07:52:00|160450.6|160360.6|160484.5|160394.5|160487.2|160397.2|160450.6|160360.6|34
1655711530000|2022-06-20 07:52:10|160484.1|160394.1|160479.5|160389.5|160485.2|160395.2|160476.4|160386.4|32
1655711540000|2022-06-20 07:52:20|160478.5|160388.5|160481.9|160391.9|160486.1|160396.1|160476|160386|28
1655711550000|2022-06-20 07:52:30|160481.5|160391.5|160494.6|160404.6|160495.7|160405.7|160481.3|160391.3|29
1655711560000|2022-06-20 07:52:40|160496.2|160406.2|160513.5|160423.5|160515.6|160425.6|160493.6|160403.6|34
1655711570000|2022-06-20 07:52:50|160512.1|160422.1|160513.5|160423.5|160527.5|160437.5|160509.6|160419.6|34
1655711580000|2022-06-20 07:53:00|160513.2|160423.2|160512.6|160422.6|160519.3|160429.3|160506.5|160416.5|29
1655711590000|2022-06-20 07:53:10|160514|160424|160513.7|160423.7|160515.8|160425.8|160509.6|160419.6|25
1655711600000|2022-06-20 07:53:20|160514|160424|160511.9|160421.9|160514.3|160424.3|160511.9|160421.9|22
1655711610000|2022-06-20 07:53:30|160511.3|160421.3|160514.8|160424.8|160522.2|160432.2|160506.2|160416.2|30
1655711620000|2022-06-20 07:53:40|160518.8|160428.8|160509|160419|160522|160432|160508.2|160418.2|30
1655711630000|2022-06-20 07:53:50|160511.4|160421.4|160512.2|160422.2|160514.1|160424.1|160504.2|160414.2|28
1655711640000|2022-06-20 07:54:00|160511.8|160421.8|160561.3|160471.3|160567.6|160477.6|160507.8|160417.8|36
1655711650000|2022-06-20 07:54:10|160562|160472|160563.8|160473.8|160565.3|160475.3|160558.8|160468.8|24
1655711660000|2022-06-20 07:54:20|160562.9|160472.9|160559.2|160469.2|160563.3|160473.3|160558.1|160468.1|26
1655711670000|2022-06-20 07:54:30|160559.4|160469.4|160567.5|160477.5|160572|160482|160558.3|160468.3|27
1655711680000|2022-06-20 07:54:40|160562.2|160472.2|160560|160470|160568.8|160478.8|160559.2|160469.2|28
1655711690000|2022-06-20 07:54:50|160562|160472|160551.2|160461.2|160562|160472|160545.5|160455.5|33
1655711700000|2022-06-20 07:55:00|160550.5|160460.5|160548.9|160458.9|160550.9|160460.9|160543.9|160453.9|27
1655711710000|2022-06-20 07:55:10|160548.8|160458.8|160544.1|160454.1|160548.9|160458.9|160521.2|160431.2|35
1655711720000|2022-06-20 07:55:20|160543.4|160453.4|160483.5|160393.5|160544.8|160454.8|160479.5|160389.5|36
1655711730000|2022-06-20 07:55:30|160483.7|160393.7|160488.2|160398.2|160491.6|160401.6|160479.6|160389.6|35
1655711740000|2022-06-20 07:55:40|160488.6|160398.6|160485.6|160395.6|160491|160401|160461.9|160371.9|31
1655711750000|2022-06-20 07:55:50|160481.3|160391.3|160472.5|160382.5|160481.3|160391.3|160468|160378|29
1655711760000|2022-06-20 07:56:00|160473.1|160383.1|160466.8|160376.8|160494.6|160404.6|160466.8|160376.8|28
1655711770000|2022-06-20 07:56:10|160467.6|160377.6|160466.3|160376.3|160470.6|160380.6|160465.9|160375.9|25
1655711780000|2022-06-20 07:56:20|160466|160376|160443|160353|160467.2|160377.2|160419.8|160329.8|28
1655711790000|2022-06-20 07:56:30|160450.1|160360.1|160436.9|160346.9|160450.1|160360.1|160435|160345|28
1655711800000|2022-06-20 07:56:40|160437|160347|160425.9|160335.9|160437|160347|160407.8|160317.8|37
1655711810000|2022-06-20 07:56:50|160424.9|160334.9|160423.7|160333.7|160430.7|160340.7|160422.6|160332.6|24
1655711820000|2022-06-20 07:57:00|160423.8|160333.8|160421.3|160331.3|160423.8|160333.8|160402.2|160312.2|33
1655711830000|2022-06-20 07:57:10|160418.5|160328.5|160425.5|160335.5|160425.5|160335.5|160417.9|160327.9|26
1655711840000|2022-06-20 07:57:20|160426.4|160336.4|160425.3|160335.3|160430|160340|160422.9|160332.9|33
1655711850000|2022-06-20 07:57:30|160426.8|160336.8|160431|160341|160431|160341|160419|160329|31
1655711860000|2022-06-20 07:57:40|160428.8|160338.8|160427.2|160337.2|160430.2|160340.2|160421.5|160331.5|29
1655711870000|2022-06-20 07:57:50|160426.9|160336.9|160424.2|160334.2|160430|160340|160423|160333|21
1655711880000|2022-06-20 07:58:00|160430.8|160340.8|160452.8|160362.8|160460.7|160370.7|160422.7|160332.7|34
1655711890000|2022-06-20 07:58:10|160453.3|160363.3|160439.3|160349.3|160453.3|160363.3|160429.1|160339.1|32
1655711900000|2022-06-20 07:58:20|160435.7|160345.7|160435.5|160345.5|160441.7|160351.7|160426|160336|31
1655711910000|2022-06-20 07:58:30|160436.1|160346.1|160460.3|160370.3|160461.3|160371.3|160429.7|160339.7|31
1655711920000|2022-06-20 07:58:40|160458.4|160368.4|160492.7|160402.7|160506.2|160416.2|160455.9|160365.9|36
1655711930000|2022-06-20 07:58:50|160490.6|160400.6|160503.4|160413.4|160506.1|160416.1|160489.5|160399.5|34
1655711940000|2022-06-20 07:59:00|160504.7|160414.7|160505.4|160415.4|160511.5|160421.5|160501.3|160411.3|33
1655711950000|2022-06-20 07:59:10|160504.2|160414.2|160495.1|160405.1|160504.2|160414.2|160493.7|160403.7|26
1655711960000|2022-06-20 07:59:20|160495.8|160405.8|160506|160416|160509.4|160419.4|160490.8|160400.8|25
1655711970000|2022-06-20 07:59:30|160503.4|160413.4|160530.2|160440.2|160555.4|160465.4|160490.7|160400.7|30
1655711980000|2022-06-20 07:59:40|160530.9|160440.9|160536.6|160446.6|160539.2|160449.2|160525.6|160435.6|24
1655711990000|2022-06-20 07:59:50|160537.5|160447.5|160538.7|160448.7|160549|160459|160536|160446|31
1655712000000|2022-06-20 08:00:00|160540.6|160450.6|160555.4|160465.4|160559.4|160469.4|160529.8|160439.8|38
1655712010000|2022-06-20 08:00:10|160552.3|160462.3|160552.4|160462.4|160555.7|160465.7|160548.9|160458.9|30
1655712020000|2022-06-20 08:00:20|160552.5|160462.5|160522.4|160432.4|160553.4|160463.4|160517.7|160427.7|31
1655712030000|2022-06-20 08:00:30|160521.1|160431.1|160544.5|160454.5|160552.9|160462.9|160520.5|160430.5|34
1655712040000|2022-06-20 08:00:40|160542|160452|160534.7|160444.7|160544.5|160454.5|160527.8|160437.8|22
1655712050000|2022-06-20 08:00:50|160536|160446|160534.6|160444.6|160541.3|160451.3|160534.5|160444.5|17
1655712060000|2022-06-20 08:01:00|160537.5|160447.5|160527.7|160437.7|160537.5|160447.5|160519.1|160429.1|22
1655712070000|2022-06-20 08:01:10|160526.9|160436.9|160534.6|160444.6|160537.1|160447.1|160523.3|160433.3|32
1655712080000|2022-06-20 08:01:20|160532.6|160442.6|160537.7|160447.7|160543.2|160453.2|160532.6|160442.6|29
1655712090000|2022-06-20 08:01:30|160536.3|160446.3|160552.5|160462.5|160559|160469|160533.8|160443.8|26
1655712100000|2022-06-20 08:01:40|160552.9|160462.9|160552.9|160462.9|160560.6|160470.6|160550.4|160460.4|34
1655712110000|2022-06-20 08:01:50|160552.1|160462.1|160553.9|160463.9|160559.4|160469.4|160549.4|160459.4|35
1655712120000|2022-06-20 08:02:00|160554.4|160464.4|160562.7|160472.7|160576.1|160486.1|160553.3|160463.3|38
1655712130000|2022-06-20 08:02:10|160579.3|160489.3|160631.3|160541.3|160633.7|160543.7|160575.3|160485.3|20
1655712140000|2022-06-20 08:02:20|160614.8|160524.8|160629.8|160539.8|160632.3|160542.3|160612.7|160522.7|27
1655712150000|2022-06-20 08:02:30|160638.8|160548.8|160589.4|160499.4|160638.8|160548.8|160587.5|160497.5|32
1655712160000|2022-06-20 08:02:40|160588.6|160498.6|160573.7|160483.7|160608|160518|160573.7|160483.7|35
1655712170000|2022-06-20 08:02:50|160578.2|160488.2|160573.7|160483.7|160596.3|160506.3|160567.2|160477.2|34
1655712180000|2022-06-20 08:03:00|160572.5|160482.5|160575.3|160485.3|160580.5|160490.5|160572.5|160482.5|24
1655712190000|2022-06-20 08:03:10|160576.2|160486.2|160588.4|160498.4|160597|160507|160573.6|160483.6|25
1655712200000|2022-06-20 08:03:20|160587.7|160497.7|160594|160504|160610|160520|160583.5|160493.5|31
1655712210000|2022-06-20 08:03:30|160595.3|160505.3|160598.9|160508.9|160599.7|160509.7|160594.7|160504.7|22
1655712220000|2022-06-20 08:03:40|160598.7|160508.7|160596.8|160506.8|160608.8|160518.8|160584.1|160494.1|33
1655712230000|2022-06-20 08:03:50|160598|160508|160605|160515|160605|160515|160594.8|160504.8|27
1655712240000|2022-06-20 08:04:00|160606.5|160516.5|160588|160498|160606.5|160516.5|160587|160497|27
1655712250000|2022-06-20 08:04:10|160585.4|160495.4|160582.2|160492.2|160594.7|160504.7|160581.4|160491.4|21
1655712260000|2022-06-20 08:04:20|160587.1|160497.1|160585.3|160495.3|160589.4|160499.4|160578.8|160488.8|26
1655712270000|2022-06-20 08:04:30|160581.5|160491.5|160579.9|160489.9|160585.3|160495.3|160576.3|160486.3|30
1655712280000|2022-06-20 08:04:40|160579.4|160489.4|160665.1|160575.1|160675.9|160585.9|160577.5|160487.5|31
1655712290000|2022-06-20 08:04:50|160663.8|160573.8|160662.8|160572.8|160675.8|160585.8|160659.6|160569.6|17
1655712300000|2022-06-20 08:05:00|160664.2|160574.2|160665.1|160575.1|160667.1|160577.1|160658.6|160568.6|21
1655712310000|2022-06-20 08:05:10|160663.5|160573.5|160664.3|160574.3|160683.2|160593.2|160660.1|160570.1|36
1655712320000|2022-06-20 08:05:20|160665.4|160575.4|160662.5|160572.5|160665.8|160575.8|160662.5|160572.5|23
1655712330000|2022-06-20 08:05:30|160662.9|160572.9|160619.3|160529.3|160664.6|160574.6|160617.4|160527.4|32
1655712340000|2022-06-20 08:05:40|160620|160530|160635|160545|160635.8|160545.8|160616.9|160526.9|29
1655712350000|2022-06-20 08:05:50|160634.6|160544.6|160615.6|160525.6|160636.3|160546.3|160613.6|160523.6|30
1655712360000|2022-06-20 08:06:00|160614.5|160524.5|160624.1|160534.1|160628.9|160538.9|160614.5|160524.5|27
1655712370000|2022-06-20 08:06:10|160622.5|160532.5|160623.4|160533.4|160624.7|160534.7|160617.8|160527.8|27
1655712380000|2022-06-20 08:06:20|160623.8|160533.8|160618.8|160528.8|160623.9|160533.9|160616|160526|21
1655712390000|2022-06-20 08:06:30|160617.6|160527.6|160617.2|160527.2|160620.6|160530.6|160616.4|160526.4|21
1655712400000|2022-06-20 08:06:40|160617.3|160527.3|160617.2|160527.2|160620.3|160530.3|160617|160527|20
1655712410000|2022-06-20 08:06:50|160617.1|160527.1|160627.7|160537.7|160628|160538|160615.9|160525.9|32
1655712420000|2022-06-20 08:07:00|160626.5|160536.5|160621.5|160531.5|160640.5|160550.5|160616.8|160526.8|34
1655712430000|2022-06-20 08:07:10|160623.2|160533.2|160638.1|160548.1|160641.6|160551.6|160623.2|160533.2|21
1655712440000|2022-06-20 08:07:20|160641.5|160551.5|160641.4|160551.4|160643.9|160553.9|160632.6|160542.6|23
1655712450000|2022-06-20 08:07:30|160646.6|160556.6|160651.7|160561.7|160660.5|160570.5|160642.9|160552.9|27
1655712460000|2022-06-20 08:07:40|160653.6|160563.6|160654.4|160564.4|160657.4|160567.4|160636.6|160546.6|31
1655712470000|2022-06-20 08:07:50|160654.2|160564.2|160672.2|160582.2|160684.5|160594.5|160654|160564|30
1655712480000|2022-06-20 08:08:00|160672.8|160582.8|160670.8|160580.8|160678.8|160588.8|160666.5|160576.5|33
1655712490000|2022-06-20 08:08:10|160669.2|160579.2|160667.4|160577.4|160672.9|160582.9|160667.4|160577.4|21
1655712500000|2022-06-20 08:08:20|160668.4|160578.4|160667.6|160577.6|160673.1|160583.1|160662.8|160572.8|16
1655712510000|2022-06-20 08:08:30|160667.4|160577.4|160660.3|160570.3|160674.8|160584.8|160657.6|160567.6|12
1655712520000|2022-06-20 08:08:40|160659.9|160569.9|160656.9|160566.9|160659.9|160569.9|160656.4|160566.4|9
1655712530000|2022-06-20 08:08:50|160660.2|160570.2|160629.2|160539.2|160660.5|160570.5|160629.2|160539.2|15
1655712540000|2022-06-20 08:09:00|160629.3|160539.3|160612.4|160522.4|160641.8|160551.8|160611.1|160521.1|25
1655712550000|2022-06-20 08:09:10|160612.2|160522.2|160632.2|160542.2|160636.3|160546.3|160612.2|160522.2|23
1655712560000|2022-06-20 08:09:20|160631.5|160541.5|160634.6|160544.6|160635.9|160545.9|160631.5|160541.5|19
1655712570000|2022-06-20 08:09:30|160633.4|160543.4|160620.8|160530.8|160633.4|160543.4|160620.8|160530.8|19
1655712580000|2022-06-20 08:09:40|160620.1|160530.1|160616.2|160526.2|160620.1|160530.1|160614.8|160524.8|32
1655712590000|2022-06-20 08:09:50|160615.8|160525.8|160615.5|160525.5|160618.5|160528.5|160613.4|160523.4|27
1655712600000|2022-06-20 08:10:00|160611.7|160521.7|160612.9|160522.9|160617.4|160527.4|160610.3|160520.3|31
1655712610000|2022-06-20 08:10:10|160612.1|160522.1|160609.1|160519.1|160612.2|160522.2|160603.1|160513.1|28
1655712620000|2022-06-20 08:10:20|160610.1|160520.1|160606.3|160516.3|160610.1|160520.1|160603.5|160513.5|28
1655712630000|2022-06-20 08:10:30|160606.2|160516.2|160602.9|160512.9|160607.4|160517.4|160593.3|160503.3|26
1655712640000|2022-06-20 08:10:40|160603|160513|160605.8|160515.8|160606|160516|160603|160513|27
1655712650000|2022-06-20 08:10:50|160605.6|160515.6|160609.8|160519.8|160611.6|160521.6|160605.2|160515.2|22
1655712660000|2022-06-20 08:11:00|160611.6|160521.6|160615.3|160525.3|160616.7|160526.7|160609.2|160519.2|24
1655712670000|2022-06-20 08:11:10|160613.7|160523.7|160614.9|160524.9|160615.7|160525.7|160612|160522|23
1655712680000|2022-06-20 08:11:20|160613.9|160523.9|160617|160527|160619.1|160529.1|160613.4|160523.4|17
1655712690000|2022-06-20 08:11:30|160617.2|160527.2|160556.4|160466.4|160618.5|160528.5|160556.4|160466.4|26
1655712700000|2022-06-20 08:11:40|160556.7|160466.7|160557.8|160467.8|160563.1|160473.1|160553.8|160463.8|28
1655712710000|2022-06-20 08:11:50|160557.7|160467.7|160548|160458|160559.5|160469.5|160546.9|160456.9|22
1655712720000|2022-06-20 08:12:00|160547.5|160457.5|160549.1|160459.1|160550.8|160460.8|160546.8|160456.8|20
1655712730000|2022-06-20 08:12:10|160549.8|160459.8|160548.1|160458.1|160549.8|160459.8|160545.4|160455.4|16
1655712740000|2022-06-20 08:12:20|160545.1|160455.1|160543.1|160453.1|160564.5|160474.5|160541.4|160451.4|29
1655712750000|2022-06-20 08:12:30|160544.3|160454.3|160532.4|160442.4|160546.2|160456.2|160530.4|160440.4|29
1655712760000|2022-06-20 08:12:40|160532.9|160442.9|160535.6|160445.6|160544.6|160454.6|160531.1|160441.1|27
1655712770000|2022-06-20 08:12:50|160536.2|160446.2|160534.4|160444.4|160536.5|160446.5|160533.2|160443.2|24
1655712780000|2022-06-20 08:13:00|160534.2|160444.2|160560.2|160470.2|160584.5|160494.5|160533.2|160443.2|25
1655712790000|2022-06-20 08:13:10|160556.7|160466.7|160540.9|160450.9|160558.1|160468.1|160540.7|160450.7|23
1655712800000|2022-06-20 08:13:20|160541.4|160451.4|160548.2|160458.2|160549.6|160459.6|160540.8|160450.8|18
1655712810000|2022-06-20 08:13:30|160549|160459|160547.8|160457.8|160549.7|160459.7|160545.1|160455.1|24
1655712820000|2022-06-20 08:13:40|160548.1|160458.1|160552.1|160462.1|160552.9|160462.9|160547.6|160457.6|24
1655712830000|2022-06-20 08:13:50|160551.7|160461.7|160554.9|160464.9|160554.9|160464.9|160549|160459|21
1655712840000|2022-06-20 08:14:00|160556.8|160466.8|160551.9|160461.9|160557.3|160467.3|160550.7|160460.7|18
1655712850000|2022-06-20 08:14:10|160552.4|160462.4|160552.2|160462.2|160554.6|160464.6|160551|160461|15
1655712860000|2022-06-20 08:14:20|160549.5|160459.5|160562.2|160472.2|160577.4|160487.4|160549.5|160459.5|23
1655712870000|2022-06-20 08:14:30|160554.4|160464.4|160555.1|160465.1|160561.2|160471.2|160552.9|160462.9|26
1655712880000|2022-06-20 08:14:40|160555.8|160465.8|160552.6|160462.6|160559.6|160469.6|160551.7|160461.7|27
1655712890000|2022-06-20 08:14:50|160553.4|160463.4|160552.6|160462.6|160561.7|160471.7|160551.1|160461.1|25
1655712900000|2022-06-20 08:15:00|160552.4|160462.4|160550.2|160460.2|160552.4|160462.4|160548.9|160458.9|23
1655712910000|2022-06-20 08:15:10|160552|160462|160551.5|160461.5|160560.5|160470.5|160551.5|160461.5|30
1655712920000|2022-06-20 08:15:20|160550.9|160460.9|160554|160464|160554.7|160464.7|160550.9|160460.9|21
1655712930000|2022-06-20 08:15:30|160552.8|160462.8|160553.1|160463.1|160554.1|160464.1|160551.4|160461.4|20
1655712940000|2022-06-20 08:15:40|160552.9|160462.9|160549.7|160459.7|160554.7|160464.7|160548.4|160458.4|25
1655712950000|2022-06-20 08:15:50|160550.2|160460.2|160550.4|160460.4|160557.3|160467.3|160549.2|160459.2|20
1655712960000|2022-06-20 08:16:00|160548.7|160458.7|160551|160461|160551.1|160461.1|160546.8|160456.8|18
1655712970000|2022-06-20 08:16:10|160548.9|160458.9|160682.7|160592.7|160698.3|160608.3|160548.4|160458.4|26
1655712980000|2022-06-20 08:16:20|160687.8|160597.8|160767|160677|160768.8|160678.8|160682.9|160592.9|32
1655712990000|2022-06-20 08:16:30|160763.9|160673.9|160761.9|160671.9|160771.7|160681.7|160754.5|160664.5|32
1655713000000|2022-06-20 08:16:40|160761.5|160671.5|160763|160673|160770.5|160680.5|160749.5|160659.5|37
1655713010000|2022-06-20 08:16:50|160762.1|160672.1|160753|160663|160768.2|160678.2|160751.4|160661.4|31
1655713020000|2022-06-20 08:17:00|160756.5|160666.5|160761.8|160671.8|160761.8|160671.8|160746.6|160656.6|27
1655713030000|2022-06-20 08:17:10|160754.3|160664.3|160720.7|160630.7|160756.1|160666.1|160707.6|160617.6|33
1655713040000|2022-06-20 08:17:20|160723.4|160633.4|160690.8|160600.8|160724|160634|160690.8|160600.8|36
1655713050000|2022-06-20 08:17:30|160694.3|160604.3|160701.3|160611.3|160701.3|160611.3|160686.3|160596.3|23
1655713060000|2022-06-20 08:17:40|160701.2|160611.2|160659|160569|160702|160612|160645|160555|34
1655713070000|2022-06-20 08:17:50|160658.4|160568.4|160627.7|160537.7|160658.4|160568.4|160624.9|160534.9|22
1655713080000|2022-06-20 08:18:00|160624.1|160534.1|160627.9|160537.9|160630.8|160540.8|160624.1|160534.1|24
1655713090000|2022-06-20 08:18:10|160627.4|160537.4|160604.9|160514.9|160629|160539|160599.7|160509.7|25
1655713100000|2022-06-20 08:18:20|160605|160515|160613.8|160523.8|160613.8|160523.8|160593.5|160503.5|21
1655713110000|2022-06-20 08:18:30|160614|160524|160615.6|160525.6|160620.8|160530.8|160613.4|160523.4|18
1655713120000|2022-06-20 08:18:40|160616.1|160526.1|160644.9|160554.9|160649.8|160559.8|160615.7|160525.7|25
1655713130000|2022-06-20 08:18:50|160645.9|160555.9|160632.7|160542.7|160645.9|160555.9|160631.9|160541.9|17
1655713140000|2022-06-20 08:19:00|160632.6|160542.6|160634|160544|160634|160544|160621.7|160531.7|29
1655713150000|2022-06-20 08:19:10|160632.6|160542.6|160631.7|160541.7|160636.6|160546.6|160630.9|160540.9|22
1655713160000|2022-06-20 08:19:20|160631.9|160541.9|160632.3|160542.3|160632.5|160542.5|160629.4|160539.4|16
1655713170000|2022-06-20 08:19:30|160631.3|160541.3|160629.8|160539.8|160632|160542|160629.2|160539.2|20
1655713180000|2022-06-20 08:19:40|160630.7|160540.7|160634.9|160544.9|160634.9|160544.9|160629.2|160539.2|21
1655713190000|2022-06-20 08:19:50|160634.3|160544.3|160635.6|160545.6|160639.6|160549.6|160633.3|160543.3|17
1655713200000|2022-06-20 08:20:00|160635.3|160545.3|160589.6|160499.6|160638.1|160548.1|160582.3|160492.3|35
1655713210000|2022-06-20 08:20:10|160590.5|160500.5|160597|160507|160610.1|160520.1|160586.1|160496.1|37
1655713220000|2022-06-20 08:20:20|160610.4|160520.4|160604.5|160514.5|160613.2|160523.2|160591.7|160501.7|36
1655713230000|2022-06-20 08:20:30|160603.5|160513.5|160642.8|160552.8|160648.4|160558.4|160592.6|160502.6|36
1655713240000|2022-06-20 08:20:40|160644.3|160554.3|160637.7|160547.7|160644.3|160554.3|160634.2|160544.2|29
1655713250000|2022-06-20 08:20:50|160637.5|160547.5|160635.7|160545.7|160638.4|160548.4|160629|160539|24
1655713260000|2022-06-20 08:21:00|160634.6|160544.6|160648.9|160558.9|160651.6|160561.6|160614.3|160524.3|23
1655713270000|2022-06-20 08:21:10|160652.7|160562.7|160647.9|160557.9|160652.8|160562.8|160647.9|160557.9|23
1655713280000|2022-06-20 08:21:20|160648|160558|160661.7|160571.7|160661.7|160571.7|160648|160558|20
1655713290000|2022-06-20 08:21:30|160660.2|160570.2|160656.2|160566.2|160660.2|160570.2|160649|160559|25
1655713300000|2022-06-20 08:21:40|160660.8|160570.8|160602.8|160512.8|160703.6|160613.6|160600.2|160510.2|32
1655713310000|2022-06-20 08:21:50|160604.9|160514.9|160578.5|160488.5|160613.9|160523.9|160578.2|160488.2|30
1655713320000|2022-06-20 08:22:00|160580.1|160490.1|160578.7|160488.7|160593.7|160503.7|160565.2|160475.2|32
1655713330000|2022-06-20 08:22:10|160575.9|160485.9|160544.7|160454.7|160576.4|160486.4|160528.6|160438.6|36
1655713340000|2022-06-20 08:22:20|160545.6|160455.6|160589.9|160499.9|160589.9|160499.9|160536.7|160446.7|35
1655713350000|2022-06-20 08:22:30|160588|160498|160597.2|160507.2|160599.1|160509.1|160584.6|160494.6|36
1655713360000|2022-06-20 08:22:40|160591.9|160501.9|160591.6|160501.6|160602.9|160512.9|160590.3|160500.3|34
1655713370000|2022-06-20 08:22:50|160590.3|160500.3|160591.4|160501.4|160593|160503|160587|160497|29
1655713380000|2022-06-20 08:23:00|160591.2|160501.2|160488.1|160398.1|160591.2|160501.2|160473.3|160383.3|36
1655713390000|2022-06-20 08:23:10|160468.2|160378.2|160499.1|160409.1|160499.1|160409.1|160465.5|160375.5|31
1655713400000|2022-06-20 08:23:20|160495|160405|160496.9|160406.9|160515.2|160425.2|160490.6|160400.6|31
1655713410000|2022-06-20 08:23:30|160499.5|160409.5|160487.8|160397.8|160508.7|160418.7|160485.6|160395.6|34
1655713420000|2022-06-20 08:23:40|160488.6|160398.6|160472.5|160382.5|160488.7|160398.7|160467.9|160377.9|35
1655713430000|2022-06-20 08:23:50|160471.8|160381.8|160467.6|160377.6|160480.3|160390.3|160455.3|160365.3|35
1655713440000|2022-06-20 08:24:00|160463.9|160373.9|160467.1|160377.1|160469.3|160379.3|160463.2|160373.2|28
1655713450000|2022-06-20 08:24:10|160468.2|160378.2|160472.3|160382.3|160477.2|160387.2|160467.8|160377.8|29
1655713460000|2022-06-20 08:24:20|160470.6|160380.6|160471.7|160381.7|160477.5|160387.5|160470.1|160380.1|21
1655713470000|2022-06-20 08:24:30|160473.3|160383.3|160471.4|160381.4|160474.8|160384.8|160462.4|160372.4|28
1655713480000|2022-06-20 08:24:40|160471.2|160381.2|160470|160380|160475.9|160385.9|160468.5|160378.5|31
1655713490000|2022-06-20 08:24:50|160470.2|160380.2|160467.7|160377.7|160472.1|160382.1|160465.4|160375.4|25
1655713500000|2022-06-20 08:25:00|160467.1|160377.1|160467.7|160377.7|160472.4|160382.4|160466.3|160376.3|33
1655713510000|2022-06-20 08:25:10|160468.4|160378.4|160469.7|160379.7|160473.5|160383.5|160466.2|160376.2|35
1655713520000|2022-06-20 08:25:20|160469.6|160379.6|160391.3|160301.3|160469.8|160379.8|160378.5|160288.5|34
1655713530000|2022-06-20 08:25:30|160392.1|160302.1|160395.9|160305.9|160399.4|160309.4|160386|160296|34
1655713540000|2022-06-20 08:25:40|160396.1|160306.1|160414.1|160324.1|160418.2|160328.2|160395.4|160305.4|28
1655713550000|2022-06-20 08:25:50|160417.7|160327.7|160423.7|160333.7|160423.8|160333.8|160410.6|160320.6|26
1655713560000|2022-06-20 08:26:00|160423.5|160333.5|160457.7|160367.7|160461.9|160371.9|160417.4|160327.4|33
1655713570000|2022-06-20 08:26:10|160457.5|160367.5|160451.4|160361.4|160458.7|160368.7|160450.1|160360.1|32
1655713580000|2022-06-20 08:26:20|160451.6|160361.6|160447.2|160357.2|160451.7|160361.7|160447.2|160357.2|25
1655713590000|2022-06-20 08:26:30|160447.3|160357.3|160408.7|160318.7|160447.3|160357.3|160406.8|160316.8|28
1655713600000|2022-06-20 08:26:40|160408.8|160318.8|160365.8|160275.8|160408.8|160318.8|160362.1|160272.1|37
1655713610000|2022-06-20 08:26:50|160366|160276|160381.5|160291.5|160383.3|160293.3|160363.6|160273.6|31
1655713620000|2022-06-20 08:27:00|160384|160294|160378.6|160288.6|160389|160299|160378.5|160288.5|32
1655713630000|2022-06-20 08:27:10|160379.1|160289.1|160390.3|160300.3|160397.7|160307.7|160376.1|160286.1|32
1655713640000|2022-06-20 08:27:20|160388.2|160298.2|160379.7|160289.7|160388.2|160298.2|160378.7|160288.7|29
1655713650000|2022-06-20 08:27:30|160379.9|160289.9|160378.9|160288.9|160390.5|160300.5|160378.5|160288.5|29
1655713660000|2022-06-20 08:27:40|160373.8|160283.8|160395.3|160305.3|160399.6|160309.6|160371.5|160281.5|31
1655713670000|2022-06-20 08:27:50|160396.2|160306.2|160391.6|160301.6|160396.2|160306.2|160390.1|160300.1|26
1655713680000|2022-06-20 08:28:00|160391.2|160301.2|160389.6|160299.6|160393.3|160303.3|160379.3|160289.3|33
1655713690000|2022-06-20 08:28:10|160392.5|160302.5|160386|160296|160402.7|160312.7|160385.6|160295.6|34
1655713700000|2022-06-20 08:28:20|160385.8|160295.8|160392.6|160302.6|160397.6|160307.6|160382.4|160292.4|33
1655713710000|2022-06-20 08:28:30|160393.7|160303.7|160383.9|160293.9|160396.6|160306.6|160383.9|160293.9|30
1655713720000|2022-06-20 08:28:40|160384.1|160294.1|160383.9|160293.9|160389|160299|160383.1|160293.1|24
1655713730000|2022-06-20 08:28:50|160383.7|160293.7|160396.5|160306.5|160398.3|160308.3|160381.7|160291.7|29
1655713740000|2022-06-20 08:29:00|160391.7|160301.7|160389.3|160299.3|160393.9|160303.9|160376|160286|35
1655713750000|2022-06-20 08:29:10|160390.8|160300.8|160393.7|160303.7|160400.2|160310.2|160384|160294|24
1655713760000|2022-06-20 08:29:20|160388.9|160298.9|160420.1|160330.1|160422.9|160332.9|160386.3|160296.3|30
1655713770000|2022-06-20 08:29:30|160420.2|160330.2|160382|160292|160420.4|160330.4|160380.6|160290.6|32
1655713780000|2022-06-20 08:29:40|160382.1|160292.1|160387.5|160297.5|160394.2|160304.2|160378.7|160288.7|28
1655713790000|2022-06-20 08:29:50|160384.9|160294.9|160392.6|160302.6|160392.6|160302.6|160382.7|160292.7|33
1655713800000|2022-06-20 08:30:00|160391.4|160301.4|160386.8|160296.8|160391.4|160301.4|160381.8|160291.8|29
1655713810000|2022-06-20 08:30:10|160386.3|160296.3|160387.4|160297.4|160388.4|160298.4|160383.2|160293.2|17
1655713820000|2022-06-20 08:30:20|160387.5|160297.5|160387.6|160297.6|160389.6|160299.6|160386.4|160296.4|21
1655713830000|2022-06-20 08:30:30|160386.1|160296.1|160391.6|160301.6|160391.7|160301.7|160386.1|160296.1|21
1655713840000|2022-06-20 08:30:40|160391.5|160301.5|160403.3|160313.3|160407|160317|160391.5|160301.5|20
1655713850000|2022-06-20 08:30:50|160399.7|160309.7|160417.5|160327.5|160424.3|160334.3|160399.6|160309.6|28
1655713860000|2022-06-20 08:31:00|160416.3|160326.3|160404.7|160314.7|160419.6|160329.6|160404.7|160314.7|21
1655713870000|2022-06-20 08:31:10|160403|160313|160400.8|160310.8|160403|160313|160391.4|160301.4|22
1655713880000|2022-06-20 08:31:20|160399.3|160309.3|160395.1|160305.1|160400.6|160310.6|160393.1|160303.1|20
1655713890000|2022-06-20 08:31:30|160395.6|160305.6|160396|160306|160398.4|160308.4|160392.7|160302.7|13
1655713900000|2022-06-20 08:31:40|160393.5|160303.5|160391.8|160301.8|160395.8|160305.8|160390.7|160300.7|9
1655713910000|2022-06-20 08:31:50|160385.4|160295.4|160388.4|160298.4|160390.5|160300.5|160382.5|160292.5|17
1655713920000|2022-06-20 08:32:00|160387.8|160297.8|160389.8|160299.8|160392.7|160302.7|160383.6|160293.6|24
1655713930000|2022-06-20 08:32:10|160390.8|160300.8|160382.8|160292.8|160391.4|160301.4|160381.9|160291.9|16
1655713940000|2022-06-20 08:32:20|160383.1|160293.1|160389.9|160299.9|160389.9|160299.9|160382.5|160292.5|12
1655713950000|2022-06-20 08:32:30|160390.7|160300.7|160393|160303|160394.1|160304.1|160387.8|160297.8|11
1655713960000|2022-06-20 08:32:40|160393.9|160303.9|160392.8|160302.8|160396.1|160306.1|160391.2|160301.2|18
1655713970000|2022-06-20 08:32:50|160391.4|160301.4|160386.7|160296.7|160394.4|160304.4|160386.7|160296.7|12
1655713980000|2022-06-20 08:33:00|160387.7|160297.7|160391.8|160301.8|160391.8|160301.8|160385.5|160295.5|10
1655713990000|2022-06-20 08:33:10|160391.6|160301.6|160395.2|160305.2|160395.9|160305.9|160391.6|160301.6|15
1655714000000|2022-06-20 08:33:20|160394.8|160304.8|160419.4|160329.4|160420.9|160330.9|160394.8|160304.8|27
1655714010000|2022-06-20 08:33:30|160419.7|160329.7|160418.2|160328.2|160421.8|160331.8|160417.9|160327.9|19
1655714020000|2022-06-20 08:33:40|160418.5|160328.5|160433.4|160343.4|160434.8|160344.8|160418.1|160328.1|24
1655714030000|2022-06-20 08:33:50|160434.9|160344.9|160427.2|160337.2|160436.5|160346.5|160423.5|160333.5|20
1655714040000|2022-06-20 08:34:00|160427.4|160337.4|160407|160317|160427.8|160337.8|160406.8|160316.8|24
1655714050000|2022-06-20 08:34:10|160408.6|160318.6|160383.7|160293.7|160411.7|160321.7|160378.3|160288.3|22
1655714060000|2022-06-20 08:34:20|160384.5|160294.5|160385|160295|160386.8|160296.8|160382.7|160292.7|16
1655714070000|2022-06-20 08:34:30|160385.2|160295.2|160380.2|160290.2|160386|160296|160380.2|160290.2|14
1655714080000|2022-06-20 08:34:40|160379.8|160289.8|160384.9|160294.9|160385.3|160295.3|160379.8|160289.8|11
1655714090000|2022-06-20 08:34:50|160383.4|160293.4|160381.2|160291.2|160394.6|160304.6|160378.4|160288.4|21
1655714100000|2022-06-20 08:35:00|160381|160291|160380.6|160290.6|160381.2|160291.2|160379.2|160289.2|20
1655714110000|2022-06-20 08:35:10|160380.2|160290.2|160391.3|160301.3|160391.3|160301.3|160377.8|160287.8|17
1655714120000|2022-06-20 08:35:20|160389.8|160299.8|160395.6|160305.6|160424.6|160334.6|160386.8|160296.8|30
1655714130000|2022-06-20 08:35:30|160396.1|160306.1|160412.3|160322.3|160414.1|160324.1|160392.9|160302.9|24
1655714140000|2022-06-20 08:35:40|160411.5|160321.5|160404.7|160314.7|160411.5|160321.5|160392.5|160302.5|21
1655714150000|2022-06-20 08:35:50|160405|160315|160389.4|160299.4|160405.3|160315.3|160386.4|160296.4|18
1655714160000|2022-06-20 08:36:00|160388.6|160298.6|160389.4|160299.4|160390.5|160300.5|160388.2|160298.2|16
1655714170000|2022-06-20 08:36:10|160389.9|160299.9|160375.7|160285.7|160390|160300|160374.6|160284.6|16
1655714180000|2022-06-20 08:36:20|160373.1|160283.1|160375.3|160285.3|160377.1|160287.1|160373.1|160283.1|23
1655714190000|2022-06-20 08:36:30|160369.6|160279.6|160371.5|160281.5|160373.9|160283.9|160368.6|160278.6|32
1655714200000|2022-06-20 08:36:40|160371.6|160281.6|160363.2|160273.2|160371.9|160281.9|160358.8|160268.8|33
1655714210000|2022-06-20 08:36:50|160364.8|160274.8|160324.6|160234.6|160364.9|160274.9|160321|160231|32
1655714220000|2022-06-20 08:37:00|160321.1|160231.1|160320.2|160230.2|160325.8|160235.8|160308.1|160218.1|34
1655714230000|2022-06-20 08:37:10|160330.4|160240.4|160336.5|160246.5|160338.8|160248.8|160327.6|160237.6|31
1655714240000|2022-06-20 08:37:20|160337.2|160247.2|160362.1|160272.1|160362.1|160272.1|160336.2|160246.2|37
1655714250000|2022-06-20 08:37:30|160355.6|160265.6|160346.9|160256.9|160364.1|160274.1|160344.2|160254.2|31
1655714260000|2022-06-20 08:37:40|160348.5|160258.5|160325.7|160235.7|160348.5|160258.5|160325.7|160235.7|35
1655714270000|2022-06-20 08:37:50|160328.6|160238.6|160329.8|160239.8|160341.3|160251.3|160328.2|160238.2|35
1655714280000|2022-06-20 08:38:00|160332.9|160242.9|160328.9|160238.9|160335.2|160245.2|160323.1|160233.1|34
1655714290000|2022-06-20 08:38:10|160327.5|160237.5|160317|160227|160329.2|160239.2|160317|160227|27
1655714300000|2022-06-20 08:38:20|160316.6|160226.6|160315.5|160225.5|160323.4|160233.4|160312|160222|27
1655714310000|2022-06-20 08:38:30|160315.8|160225.8|160313.1|160223.1|160319|160229|160310.7|160220.7|30
1655714320000|2022-06-20 08:38:40|160313.8|160223.8|160339.5|160249.5|160339.5|160249.5|160313.5|160223.5|32
1655714330000|2022-06-20 08:38:50|160338.1|160248.1|160324.2|160234.2|160339.4|160249.4|160305.8|160215.8|35
1655714340000|2022-06-20 08:39:00|160324.3|160234.3|160332.5|160242.5|160336.2|160246.2|160318.3|160228.3|27
1655714350000|2022-06-20 08:39:10|160336.6|160246.6|160330.7|160240.7|160338.9|160248.9|160318.5|160228.5|31
1655714360000|2022-06-20 08:39:20|160329.8|160239.8|160333|160243|160349.1|160259.1|160324.5|160234.5|29
1655714370000|2022-06-20 08:39:30|160332.3|160242.3|160335.4|160245.4|160339.9|160249.9|160331.3|160241.3|26
1655714380000|2022-06-20 08:39:40|160334.1|160244.1|160336|160246|160337|160247|160334.1|160244.1|16
1655714390000|2022-06-20 08:39:50|160335.2|160245.2|160331|160241|160343.5|160253.5|160323.4|160233.4|19
1655714400000|2022-06-20 08:40:00|160330.4|160240.4|160324.9|160234.9|160330.4|160240.4|160321|160231|28
1655714410000|2022-06-20 08:40:10|160324.8|160234.8|160312.9|160222.9|160324.9|160234.9|160311.3|160221.3|33
1655714420000|2022-06-20 08:40:20|160312|160222|160319.2|160229.2|160328.4|160238.4|160310.5|160220.5|25
1655714430000|2022-06-20 08:40:30|160317.6|160227.6|160314.7|160224.7|160320.2|160230.2|160314.1|160224.1|16
1655714440000|2022-06-20 08:40:40|160316.6|160226.6|160323.5|160233.5|160323.5|160233.5|160316.6|160226.6|8
1655714450000|2022-06-20 08:40:50|160318.6|160228.6|160316.6|160226.6|160326.9|160236.9|160316.3|160226.3|13
1655714460000|2022-06-20 08:41:00|160316.7|160226.7|160329.1|160239.1|160340.7|160250.7|160316.7|160226.7|27
1655714470000|2022-06-20 08:41:10|160329|160239|160329.6|160239.6|160331.1|160241.1|160324.4|160234.4|29
1655714480000|2022-06-20 08:41:20|160329.3|160239.3|160326.2|160236.2|160332.6|160242.6|160326.1|160236.1|31
1655714490000|2022-06-20 08:41:30|160325.6|160235.6|160328.5|160238.5|160333.8|160243.8|160318.2|160228.2|33
1655714500000|2022-06-20 08:41:40|160327.7|160237.7|160326|160236|160334|160244|160325.4|160235.4|32
1655714510000|2022-06-20 08:41:50|160325.5|160235.5|160317.7|160227.7|160326.2|160236.2|160316.1|160226.1|32
1655714520000|2022-06-20 08:42:00|160318.2|160228.2|160324.7|160234.7|160329.1|160239.1|160316.3|160226.3|27
1655714530000|2022-06-20 08:42:10|160327.6|160237.6|160323.8|160233.8|160327.6|160237.6|160321.6|160231.6|16
1655714540000|2022-06-20 08:42:20|160326.1|160236.1|160325.1|160235.1|160327.8|160237.8|160322.6|160232.6|15
1655714550000|2022-06-20 08:42:30|160325.4|160235.4|160325.9|160235.9|160328.2|160238.2|160318.1|160228.1|19
1655714560000|2022-06-20 08:42:40|160328|160238|160346.4|160256.4|160354|160264|160327.9|160237.9|26
1655714570000|2022-06-20 08:42:50|160337.8|160247.8|160317.2|160227.2|160340.3|160250.3|160314.1|160224.1|17
1655714580000|2022-06-20 08:43:00|160319.2|160229.2|160317.6|160227.6|160319.9|160229.9|160316.8|160226.8|11
1655714590000|2022-06-20 08:43:10|160318.1|160228.1|160319|160229|160319|160229|160317|160227|16
1655714600000|2022-06-20 08:43:20|160318.9|160228.9|160336.9|160246.9|160343.6|160253.6|160317.2|160227.2|19
1655714610000|2022-06-20 08:43:30|160339.2|160249.2|160361.5|160271.5|160385.9|160295.9|160339.2|160249.2|34
1655714620000|2022-06-20 08:43:40|160361.3|160271.3|160358.5|160268.5|160361.3|160271.3|160348.7|160258.7|30
1655714630000|2022-06-20 08:43:50|160368.1|160278.1|160381.6|160291.6|160387.9|160297.9|160368.1|160278.1|23
1655714640000|2022-06-20 08:44:00|160381.3|160291.3|160382.2|160292.2|160384.9|160294.9|160381.3|160291.3|19
1655714650000|2022-06-20 08:44:10|160382.3|160292.3|160392.5|160302.5|160392.5|160302.5|160382|160292|21
1655714660000|2022-06-20 08:44:20|160391.8|160301.8|160382.2|160292.2|160393.6|160303.6|160379.1|160289.1|24
1655714670000|2022-06-20 08:44:30|160382.9|160292.9|160379.5|160289.5|160382.9|160292.9|160379.5|160289.5|17
1655714680000|2022-06-20 08:44:40|160379|160289|160379.2|160289.2|160379.9|160289.9|160378.7|160288.7|17
1655714690000|2022-06-20 08:44:50|160379.6|160289.6|160379.2|160289.2|160381|160291|160377.8|160287.8|17
1655714700000|2022-06-20 08:45:00|160379|160289|160378.6|160288.6|160380.4|160290.4|160378.6|160288.6|18
1655714710000|2022-06-20 08:45:10|160379.1|160289.1|160378.2|160288.2|160382.4|160292.4|160377.4|160287.4|22
1655714720000|2022-06-20 08:45:20|160377.1|160287.1|160379.3|160289.3|160379.4|160289.4|160374.7|160284.7|16
1655714730000|2022-06-20 08:45:30|160378.5|160288.5|160378.1|160288.1|160380|160290|160377.9|160287.9|15
1655714740000|2022-06-20 08:45:40|160377.8|160287.8|160372.1|160282.1|160377.8|160287.8|160370.7|160280.7|22
1655714750000|2022-06-20 08:45:50|160373.9|160283.9|160377|160287|160379.5|160289.5|160368.6|160278.6|30
1655714760000|2022-06-20 08:46:00|160377.7|160287.7|160369.7|160279.7|160388.3|160298.3|160369.7|160279.7|25
1655714770000|2022-06-20 08:46:10|160370|160280|160347.4|160257.4|160371.7|160281.7|160345.6|160255.6|32
1655714780000|2022-06-20 08:46:20|160349.3|160259.3|160325|160235|160360.1|160270.1|160325|160235|23
1655714790000|2022-06-20 08:46:30|160328.1|160238.1|160341.1|160251.1|160346|160256|160327.7|160237.7|25
1655714800000|2022-06-20 08:46:40|160341.3|160251.3|160340.4|160250.4|160341.6|160251.6|160339.3|160249.3|14
1655714810000|2022-06-20 08:46:50|160340.8|160250.8|160341.4|160251.4|160341.8|160251.8|160340.3|160250.3|11
1655714820000|2022-06-20 08:47:00|160341.5|160251.5|160339.8|160249.8|160341.7|160251.7|160338|160248|25
1655714830000|2022-06-20 08:47:10|160338.8|160248.8|160338.1|160248.1|160340.3|160250.3|160336.6|160246.6|31
1655714840000|2022-06-20 08:47:20|160339.4|160249.4|160322.1|160232.1|160340.1|160250.1|160315.7|160225.7|31
1655714850000|2022-06-20 08:47:30|160324.8|160234.8|160323|160233|160324.8|160234.8|160323|160233|12
1655714860000|2022-06-20 08:47:40|160323.1|160233.1|160322|160232|160323.8|160233.8|160321.4|160231.4|6
1655714870000|2022-06-20 08:47:50|160322.5|160232.5|160320.2|160230.2|160324.5|160234.5|160320.1|160230.1|20
1655714880000|2022-06-20 08:48:00|160320.6|160230.6|160316.9|160226.9|160321.3|160231.3|160315.7|160225.7|27
1655714890000|2022-06-20 08:48:10|160315.1|160225.1|160321.9|160231.9|160324.9|160234.9|160315|160225|19
1655714900000|2022-06-20 08:48:20|160322.4|160232.4|160347.7|160257.7|160358.7|160268.7|160322.3|160232.3|25
1655714910000|2022-06-20 08:48:30|160347.6|160257.6|160322.2|160232.2|160348.7|160258.7|160319.9|160229.9|24
1655714920000|2022-06-20 08:48:40|160322.4|160232.4|160259|160169|160322.4|160232.4|160249|160159|29
1655714930000|2022-06-20 08:48:50|160259.9|160169.9|160253.9|160163.9|160263.6|160173.6|160250.7|160160.7|31
1655714940000|2022-06-20 08:49:00|160255.8|160165.8|160266.3|160176.3|160272.1|160182.1|160252.2|160162.2|26
1655714950000|2022-06-20 08:49:10|160268.5|160178.5|160268.9|160178.9|160270.4|160180.4|160263.7|160173.7|22
1655714960000|2022-06-20 08:49:20|160267.1|160177.1|160288.8|160198.8|160290|160200|160267.1|160177.1|26
1655714970000|2022-06-20 08:49:30|160289.2|160199.2|160435.2|160345.2|160443.6|160353.6|160287.1|160197.1|28
1655714980000|2022-06-20 08:49:40|160435.1|160345.1|160379.3|160289.3|160435.1|160345.1|160376.9|160286.9|35
1655714990000|2022-06-20 08:49:50|160375.5|160285.5|160372.1|160282.1|160377.1|160287.1|160369.8|160279.8|13
1655715000000|2022-06-20 08:50:00|160374.1|160284.1|160371.8|160281.8|160374.1|160284.1|160368.9|160278.9|18
1655715010000|2022-06-20 08:50:10|160371.5|160281.5|160371.8|160281.8|160373.9|160283.9|160369|160279|20
1655715020000|2022-06-20 08:50:20|160369.3|160279.3|160370.6|160280.6|160370.6|160280.6|160369.3|160279.3|9
1655715030000|2022-06-20 08:50:30|160374.4|160284.4|160371.1|160281.1|160374.8|160284.8|160370.7|160280.7|8
1655715040000|2022-06-20 08:50:40|160370.7|160280.7|160373.7|160283.7|160378.1|160288.1|160370.7|160280.7|19
1655715050000|2022-06-20 08:50:50|160374.4|160284.4|160376|160286|160376|160286|160373.4|160283.4|19
1655715060000|2022-06-20 08:51:00|160375.5|160285.5|160373.7|160283.7|160375.5|160285.5|160371.1|160281.1|11
1655715070000|2022-06-20 08:51:10|160373|160283|160369.7|160279.7|160373.8|160283.8|160368.8|160278.8|14
1655715080000|2022-06-20 08:51:20|160371|160281|160371.6|160281.6|160371.6|160281.6|160369.6|160279.6|13
1655715090000|2022-06-20 08:51:30|160372.6|160282.6|160367.2|160277.2|160373.7|160283.7|160348.7|160258.7|23
1655715100000|2022-06-20 08:51:40|160367.8|160277.8|160370.7|160280.7|160370.7|160280.7|160363|160273|20
1655715110000|2022-06-20 08:51:50|160370.3|160280.3|160372.9|160282.9|160374.9|160284.9|160369.1|160279.1|21
1655715120000|2022-06-20 08:52:00|160373.5|160283.5|160386|160296|160413|160323|160373|160283|34
1655715130000|2022-06-20 08:52:10|160386.8|160296.8|160390.2|160300.2|160391.1|160301.1|160386.3|160296.3|17
1655715140000|2022-06-20 08:52:20|160392.5|160302.5|160403.1|160313.1|160405.8|160315.8|160392.5|160302.5|34
1655715150000|2022-06-20 08:52:30|160402.9|160312.9|160406.3|160316.3|160416.3|160326.3|160402|160312|28
1655715160000|2022-06-20 08:52:40|160407.3|160317.3|160405|160315|160407.6|160317.6|160404.9|160314.9|19
1655715170000|2022-06-20 08:52:50|160404.4|160314.4|160405.6|160315.6|160407.5|160317.5|160393.4|160303.4|19
1655715180000|2022-06-20 08:53:00|160407.2|160317.2|160406.4|160316.4|160407.2|160317.2|160401.8|160311.8|17
1655715190000|2022-06-20 08:53:10|160405.2|160315.2|160405.7|160315.7|160406.3|160316.3|160404.3|160314.3|15
1655715200000|2022-06-20 08:53:20|160404.1|160314.1|160414.6|160324.6|160415.1|160325.1|160404|160314|27
1655715210000|2022-06-20 08:53:30|160413.7|160323.7|160407|160317|160414.3|160324.3|160403.9|160313.9|24
1655715220000|2022-06-20 08:53:40|160407.1|160317.1|160398.4|160308.4|160407.6|160317.6|160397.2|160307.2|27
1655715230000|2022-06-20 08:53:50|160398.3|160308.3|160398.8|160308.8|160399.5|160309.5|160398.3|160308.3|9
1655715240000|2022-06-20 08:54:00|160397.9|160307.9|160399|160309|160400.2|160310.2|160395.4|160305.4|15
1655715250000|2022-06-20 08:54:10|160399.2|160309.2|160396.6|160306.6|160399.4|160309.4|160396.3|160306.3|8
1655715260000|2022-06-20 08:54:20|160383.9|160293.9|160364.9|160274.9|160383.9|160293.9|160363.1|160273.1|22
1655715270000|2022-06-20 08:54:30|160366.5|160276.5|160358|160268|160367.4|160277.4|160358|160268|21
1655715280000|2022-06-20 08:54:40|160359.2|160269.2|160361.9|160271.9|160363.6|160273.6|160358.5|160268.5|23
1655715290000|2022-06-20 08:54:50|160361.5|160271.5|160364.2|160274.2|160364.5|160274.5|160361.5|160271.5|11
1655715300000|2022-06-20 08:55:00|160363.4|160273.4|160379.9|160289.9|160386.3|160296.3|160359.6|160269.6|26
1655715310000|2022-06-20 08:55:10|160381.3|160291.3|160383.4|160293.4|160389.3|160299.3|160370.3|160280.3|28
1655715320000|2022-06-20 08:55:20|160383.8|160293.8|160371.5|160281.5|160383.8|160293.8|160359.2|160269.2|29
1655715330000|2022-06-20 08:55:30|160371.3|160281.3|160371|160281|160377.2|160287.2|160369.7|160279.7|26
1655715340000|2022-06-20 08:55:40|160371.9|160281.9|160371.9|160281.9|160375.2|160285.2|160371.7|160281.7|22
1655715350000|2022-06-20 08:55:50|160372.7|160282.7|160375.7|160285.7|160380|160290|160372.5|160282.5|26
1655715360000|2022-06-20 08:56:00|160377.3|160287.3|160377.5|160287.5|160385.4|160295.4|160375.8|160285.8|26
1655715370000|2022-06-20 08:56:10|160376.7|160286.7|160376.9|160286.9|160379.2|160289.2|160373.5|160283.5|26
1655715380000|2022-06-20 08:56:20|160375.4|160285.4|160374.1|160284.1|160376.3|160286.3|160356|160266|33
1655715390000|2022-06-20 08:56:30|160373.2|160283.2|160402.7|160312.7|160405.3|160315.3|160372.9|160282.9|31
1655715400000|2022-06-20 08:56:40|160403.4|160313.4|160406.9|160316.9|160407.2|160317.2|160393.5|160303.5|28
1655715410000|2022-06-20 08:56:50|160403.2|160313.2|160413.3|160323.3|160413.3|160323.3|160400.2|160310.2|16
1655715420000|2022-06-20 08:57:00|160414.5|160324.5|160416.6|160326.6|160418.6|160328.6|160410.3|160320.3|22
1655715430000|2022-06-20 08:57:10|160416.1|160326.1|160404.7|160314.7|160416.1|160326.1|160401.4|160311.4|24
1655715440000|2022-06-20 08:57:20|160404.8|160314.8|160404.4|160314.4|160408.5|160318.5|160404.4|160314.4|24
1655715450000|2022-06-20 08:57:30|160404|160314|160402.6|160312.6|160408.1|160318.1|160401.9|160311.9|13
1655715460000|2022-06-20 08:57:40|160402.4|160312.4|160388.2|160298.2|160404.7|160314.7|160388.2|160298.2|18
1655715470000|2022-06-20 08:57:50|160388.6|160298.6|160375.5|160285.5|160389.5|160299.5|160363.2|160273.2|30
1655715480000|2022-06-20 08:58:00|160375.4|160285.4|160370.1|160280.1|160377|160287|160370.1|160280.1|28
1655715490000|2022-06-20 08:58:10|160370.9|160280.9|160367.2|160277.2|160370.9|160280.9|160357.8|160267.8|25
1655715500000|2022-06-20 08:58:20|160369.1|160279.1|160358.3|160268.3|160375.3|160285.3|160358.3|160268.3|24
1655715510000|2022-06-20 08:58:30|160361.4|160271.4|160302.6|160212.6|160366.1|160276.1|160302.6|160212.6|35
1655715520000|2022-06-20 08:58:40|160306.9|160216.9|160291.3|160201.3|160323.1|160233.1|160289.8|160199.8|40
1655715530000|2022-06-20 08:58:50|160293.3|160203.3|160288.2|160198.2|160319.7|160229.7|160287.3|160197.3|38
1655715540000|2022-06-20 08:59:00|160288.3|160198.3|160310.6|160220.6|160317.6|160227.6|160287.9|160197.9|38
1655715550000|2022-06-20 08:59:10|160315|160225|160318|160228|160318|160228|160295.2|160205.2|40
1655715560000|2022-06-20 08:59:20|160309.9|160219.9|160294.4|160204.4|160324|160234|160294.4|160204.4|40
1655715570000|2022-06-20 08:59:30|160303.4|160213.4|160310|160220|160326.4|160236.4|160284.3|160194.3|37
1655715580000|2022-06-20 08:59:40|160310.7|160220.7|160290.4|160200.4|160315.1|160225.1|160287.7|160197.7|38
1655715590000|2022-06-20 08:59:50|160301.4|160211.4|160307.7|160217.7|160318.6|160228.6|160285.6|160195.6|39
1655715600000|2022-06-20 09:00:00|160307.1|160217.1|160310.6|160220.6|160316|160226|160283.4|160193.4|34
1655715610000|2022-06-20 09:00:10|160312.5|160222.5|160302.4|160212.4|160316|160226|160285.1|160195.1|26
1655715620000|2022-06-20 09:00:20|160292.7|160202.7|160292.7|160202.7|160314|160224|160286.7|160196.7|40
1655715630000|2022-06-20 09:00:30|160286.8|160196.8|160259.3|160169.3|160299.2|160209.2|160245|160155|40
1655715640000|2022-06-20 09:00:40|160259.9|160169.9|160212.7|160122.7|160259.9|160169.9|160212.7|160122.7|39
1655715650000|2022-06-20 09:00:50|160211.2|160121.2|160180.2|160090.2|160236.7|160146.7|160180.2|160090.2|37
1655715660000|2022-06-20 09:01:00|160180.9|160090.9|160181.8|160091.8|160184.2|160094.2|160180.7|160090.7|18
1655715670000|2022-06-20 09:01:10|160181|160091|160181.4|160091.4|160186.2|160096.2|160181|160091|19
1655715680000|2022-06-20 09:01:20|160181.5|160091.5|160174.4|160084.4|160202.7|160112.7|160171.4|160081.4|25
1655715690000|2022-06-20 09:01:30|160172.8|160082.8|160193.2|160103.2|160198.9|160108.9|160170.9|160080.9|28
1655715700000|2022-06-20 09:01:40|160191.7|160101.7|160190.9|160100.9|160211.9|160121.9|160186|160096|29
1655715710000|2022-06-20 09:01:50|160197.2|160107.2|160137.1|160047.1|160206.3|160116.3|160100.1|160010.1|31
1655715720000|2022-06-20 09:02:00|160137.7|160047.7|160111.6|160021.6|160137.7|160047.7|160105|160015|27
1655715730000|2022-06-20 09:02:10|160104.7|160014.7|160200.1|160110.1|160200.1|160110.1|160101|160011|32
1655715740000|2022-06-20 09:02:20|160198.2|160108.2|160257.8|160167.8|160265.2|160175.2|160197.3|160107.3|34
1655715750000|2022-06-20 09:02:30|160239.8|160149.8|160211.2|160121.2|160243.7|160153.7|160197.1|160107.1|30
1655715760000|2022-06-20 09:02:40|160216.2|160126.2|160234.8|160144.8|160238.4|160148.4|160212|160122|32
1655715770000|2022-06-20 09:02:50|160233.1|160143.1|160229|160139|160234.1|160144.1|160228|160138|19
1655715780000|2022-06-20 09:03:00|160228.2|160138.2|160230.7|160140.7|160232.7|160142.7|160225.8|160135.8|14
1655715790000|2022-06-20 09:03:10|160231.1|160141.1|160213.4|160123.4|160233.8|160143.8|160210.3|160120.3|22
1655715800000|2022-06-20 09:03:20|160213.8|160123.8|160222.8|160132.8|160233.4|160143.4|160213.6|160123.6|20
1655715810000|2022-06-20 09:03:30|160231.9|160141.9|160231.8|160141.8|160240.3|160150.3|160225.1|160135.1|18
1655715820000|2022-06-20 09:03:40|160231.7|160141.7|160210|160120|160234|160144|160204.6|160114.6|27
1655715830000|2022-06-20 09:03:50|160210.3|160120.3|160229.8|160139.8|160230.7|160140.7|160200.3|160110.3|26
1655715840000|2022-06-20 09:04:00|160223.6|160133.6|160274.2|160184.2|160279.1|160189.1|160222.1|160132.1|29
1655715850000|2022-06-20 09:04:10|160280.2|160190.2|160244.9|160154.9|160280.2|160190.2|160241.3|160151.3|26
1655715860000|2022-06-20 09:04:20|160242.1|160152.1|160236.2|160146.2|160259.7|160169.7|160234.8|160144.8|25
1655715870000|2022-06-20 09:04:30|160245|160155|160246.9|160156.9|160254.2|160164.2|160242.8|160152.8|19
1655715880000|2022-06-20 09:04:40|160250.2|160160.2|160206|160116|160250.2|160160.2|160198|160108|21
1655715890000|2022-06-20 09:04:50|160203.3|160113.3|160231.3|160141.3|160244.8|160154.8|160202.5|160112.5|30
1655715900000|2022-06-20 09:05:00|160231|160141|160259|160169|160273.7|160183.7|160228.8|160138.8|27
1655715910000|2022-06-20 09:05:10|160258.4|160168.4|160265.3|160175.3|160265.3|160175.3|160253.4|160163.4|25
1655715920000|2022-06-20 09:05:20|160278.1|160188.1|160283.1|160193.1|160284.2|160194.2|160276.1|160186.1|28
1655715930000|2022-06-20 09:05:30|160281.6|160191.6|160298|160208|160303.2|160213.2|160273.7|160183.7|26
1655715940000|2022-06-20 09:05:40|160297.8|160207.8|160281.3|160191.3|160297.8|160207.8|160275.1|160185.1|26
1655715950000|2022-06-20 09:05:50|160282|160192|160276.5|160186.5|160285.1|160195.1|160275.5|160185.5|26
1655715960000|2022-06-20 09:06:00|160274.3|160184.3|160249.3|160159.3|160274.3|160184.3|160246.7|160156.7|28
1655715970000|2022-06-20 09:06:10|160248.9|160158.9|160245.1|160155.1|160251.1|160161.1|160245.1|160155.1|29
1655715980000|2022-06-20 09:06:20|160245.2|160155.2|160242.6|160152.6|160246.9|160156.9|160241.6|160151.6|34
1655715990000|2022-06-20 09:06:30|160241.8|160151.8|160243.3|160153.3|160246|160156|160239.2|160149.2|29
1655716000000|2022-06-20 09:06:40|160244.1|160154.1|160227.7|160137.7|160244.1|160154.1|160223.1|160133.1|33
1655716010000|2022-06-20 09:06:50|160228.4|160138.4|160233.7|160143.7|160241.6|160151.6|160225.9|160135.9|26
1655716020000|2022-06-20 09:07:00|160234.2|160144.2|160234.6|160144.6|160237.1|160147.1|160232.5|160142.5|19
1655716030000|2022-06-20 09:07:10|160234.7|160144.7|160222.4|160132.4|160235.5|160145.5|160220.9|160130.9|28
1655716040000|2022-06-20 09:07:20|160222.6|160132.6|160200.4|160110.4|160224.5|160134.5|160196|160106|26
1655716050000|2022-06-20 09:07:30|160200.1|160110.1|160173.8|160083.8|160200.1|160110.1|160171.6|160081.6|27
1655716060000|2022-06-20 09:07:40|160175.4|160085.4|160164.6|160074.6|160175.4|160085.4|160164.6|160074.6|20
1655716070000|2022-06-20 09:07:50|160169.2|160079.2|160164.3|160074.3|160186.2|160096.2|160160.6|160070.6|29
1655716080000|2022-06-20 09:08:00|160164.8|160074.8|160163.1|160073.1|160166.1|160076.1|160158|160068|27
1655716090000|2022-06-20 09:08:10|160160.9|160070.9|160201.2|160111.2|160201.2|160111.2|160160.6|160070.6|33
1655716100000|2022-06-20 09:08:20|160201.9|160111.9|160219|160129|160226.5|160136.5|160200.3|160110.3|31
1655716110000|2022-06-20 09:08:30|160218.9|160128.9|160201|160111|160220.6|160130.6|160200.1|160110.1|20
1655716120000|2022-06-20 09:08:40|160203.6|160113.6|160207.1|160117.1|160208.3|160118.3|160201.8|160111.8|18
1655716130000|2022-06-20 09:08:50|160207|160117|160202|160112|160209.2|160119.2|160202|160112|15
1655716140000|2022-06-20 09:09:00|160202.4|160112.4|160194.3|160104.3|160202.9|160112.9|160193.3|160103.3|21
1655716150000|2022-06-20 09:09:10|160194.4|160104.4|160174.4|160084.4|160194.4|160104.4|160169.8|160079.8|23
1655716160000|2022-06-20 09:09:20|160170.8|160080.8|160157.1|160067.1|160175.3|160085.3|160151.8|160061.8|24
1655716170000|2022-06-20 09:09:30|160154.6|160064.6|160158.2|160068.2|160185.6|160095.6|160151.8|160061.8|34
1655716180000|2022-06-20 09:09:40|160155.5|160065.5|160150.2|160060.2|160155.5|160065.5|160146.2|160056.2|26
1655716190000|2022-06-20 09:09:50|160150.4|160060.4|160187.4|160097.4|160187.6|160097.6|160150.4|160060.4|29
1655716200000|2022-06-20 09:10:00|160189.4|160099.4|160179.1|160089.1|160190.8|160100.8|160177.8|160087.8|28
1655716210000|2022-06-20 09:10:10|160180.3|160090.3|160177.2|160087.2|160182.4|160092.4|160177.1|160087.1|20
1655716220000|2022-06-20 09:10:20|160178.2|160088.2|160150.6|160060.6|160178.2|160088.2|160150.6|160060.6|24
1655716230000|2022-06-20 09:10:30|160155.2|160065.2|160153.5|160063.5|160157.7|160067.7|160147.3|160057.3|21
1655716240000|2022-06-20 09:10:40|160153|160063|160157.1|160067.1|160159|160069|160153|160063|17
1655716250000|2022-06-20 09:10:50|160157|160067|160157.2|160067.2|160157.6|160067.6|160155.8|160065.8|9
1655716260000|2022-06-20 09:11:00|160157.7|160067.7|160158.9|160068.9|160160.3|160070.3|160157.2|160067.2|12
1655716270000|2022-06-20 09:11:10|160159.3|160069.3|160140|160050|160159.3|160069.3|160137.9|160047.9|21
1655716280000|2022-06-20 09:11:20|160139.1|160049.1|160136.5|160046.5|160142.1|160052.1|160135.3|160045.3|24
1655716290000|2022-06-20 09:11:30|160137.1|160047.1|160145.2|160055.2|160147.3|160057.3|160131|160041|21
1655716300000|2022-06-20 09:11:40|160150.8|160060.8|160152.9|160062.9|160162.6|160072.6|160141|160051|31
1655716310000|2022-06-20 09:11:50|160155|160065|160118.5|160028.5|160155|160065|160116|160026|29
1655716320000|2022-06-20 09:12:00|160119.1|160029.1|160126.5|160036.5|160136.3|160046.3|160111.1|160021.1|28
1655716330000|2022-06-20 09:12:10|160126.6|160036.6|160120.9|160030.9|160128.4|160038.4|160120.4|160030.4|25
1655716340000|2022-06-20 09:12:20|160121.9|160031.9|160100.6|160010.6|160122.3|160032.3|160091.1|160001.1|31
1655716350000|2022-06-20 09:12:30|160101.9|160011.9|160099.9|160009.9|160105.3|160015.3|160099.9|160009.9|18
1655716360000|2022-06-20 09:12:40|160100|160010|160100|160010|160101.7|160011.7|160094.3|160004.3|24
1655716370000|2022-06-20 09:12:50|160100.6|160010.6|160114.8|160024.8|160114.8|160024.8|160094.9|160004.9|22
1655716380000|2022-06-20 09:13:00|160122.2|160032.2|160119.4|160029.4|160139|160049|160119.4|160029.4|36
1655716390000|2022-06-20 09:13:10|160115.9|160025.9|160109.9|160019.9|160123.4|160033.4|160107.7|160017.7|34
1655716400000|2022-06-20 09:13:20|160111.3|160021.3|160111.5|160021.5|160115.7|160025.7|160109|160019|17
1655716410000|2022-06-20 09:13:30|160111.8|160021.8|160121.6|160031.6|160127.7|160037.7|160111.8|160021.8|36
1655716420000|2022-06-20 09:13:40|160122.1|160032.1|160138.8|160048.8|160148.8|160058.8|160120.7|160030.7|38
1655716430000|2022-06-20 09:13:50|160138.4|160048.4|160146|160056|160146|160056|160125.9|160035.9|35
1655716440000|2022-06-20 09:14:00|160137.8|160047.8|160148.1|160058.1|160152.8|160062.8|160119.1|160029.1|35
1655716450000|2022-06-20 09:14:10|160145.6|160055.6|160152.7|160062.7|160152.7|160062.7|160140.4|160050.4|32
1655716460000|2022-06-20 09:14:20|160148.7|160058.7|160146|160056|160153.6|160063.6|160146|160056|24
1655716470000|2022-06-20 09:14:30|160147.7|160057.7|160127.2|160037.2|160147.7|160057.7|160124|160034|23
1655716480000|2022-06-20 09:14:40|160129.7|160039.7|160127|160037|160133.7|160043.7|160122.7|160032.7|30
1655716490000|2022-06-20 09:14:50|160127.6|160037.6|160136.6|160046.6|160136.6|160046.6|160125.8|160035.8|16
1655716500000|2022-06-20 09:15:00|160137.5|160047.5|160136.8|160046.8|160137.5|160047.5|160134.9|160044.9|15
1655716510000|2022-06-20 09:15:10|160124.7|160034.7|160135.6|160045.6|160145.2|160055.2|160118.8|160028.8|27
1655716520000|2022-06-20 09:15:20|160139.7|160049.7|160135|160045|160147.2|160057.2|160131|160041|28
1655716530000|2022-06-20 09:15:30|160135.9|160045.9|160125.2|160035.2|160136.5|160046.5|160125.2|160035.2|29
1655716540000|2022-06-20 09:15:40|160126.9|160036.9|160128.7|160038.7|160128.7|160038.7|160113.5|160023.5|27
1655716550000|2022-06-20 09:15:50|160129.9|160039.9|160128.2|160038.2|160130.6|160040.6|160123.3|160033.3|26
1655716560000|2022-06-20 09:16:00|160129.5|160039.5|160130.3|160040.3|160130.3|160040.3|160123.8|160033.8|21
1655716570000|2022-06-20 09:16:10|160130.1|160040.1|160131.7|160041.7|160132.8|160042.8|160125.4|160035.4|19
1655716580000|2022-06-20 09:16:20|160129.6|160039.6|160127.5|160037.5|160131.2|160041.2|160127.1|160037.1|13
1655716590000|2022-06-20 09:16:30|160131.4|160041.4|160140.1|160050.1|160163.3|160073.3|160126.6|160036.6|25
1655716600000|2022-06-20 09:16:40|160134.4|160044.4|160129|160039|160151.1|160061.1|160122.8|160032.8|28
1655716610000|2022-06-20 09:16:50|160125|160035|160138.8|160048.8|160145.1|160055.1|160124|160034|19
1655716620000|2022-06-20 09:17:00|160133.8|160043.8|160140.1|160050.1|160157|160067|160132.2|160042.2|26
1655716630000|2022-06-20 09:17:10|160145.7|160055.7|160141.2|160051.2|160156.5|160066.5|160136.6|160046.6|23
1655716640000|2022-06-20 09:17:20|160141.1|160051.1|160140.4|160050.4|160144.3|160054.3|160139.7|160049.7|21
1655716650000|2022-06-20 09:17:30|160140.3|160050.3|160143.4|160053.4|160143.4|160053.4|160134.3|160044.3|20
1655716660000|2022-06-20 09:17:40|160136.6|160046.6|160150.9|160060.9|160152.7|160062.7|160136.1|160046.1|28
1655716670000|2022-06-20 09:17:50|160148.6|160058.6|160138.3|160048.3|160150.4|160060.4|160132.1|160042.1|17
1655716680000|2022-06-20 09:18:00|160137.3|160047.3|160139.7|160049.7|160151.3|160061.3|160137.3|160047.3|27
1655716690000|2022-06-20 09:18:10|160136|160046|160147.4|160057.4|160148.8|160058.8|160136|160046|23
1655716700000|2022-06-20 09:18:20|160148.2|160058.2|160145.4|160055.4|160148.2|160058.2|160143.9|160053.9|11
1655716710000|2022-06-20 09:18:30|160146.5|160056.5|160147.3|160057.3|160149.2|160059.2|160145.4|160055.4|8
1655716720000|2022-06-20 09:18:40|160146.4|160056.4|160144.4|160054.4|160146.9|160056.9|160140.7|160050.7|25
1655716730000|2022-06-20 09:18:50|160145.9|160055.9|160124.1|160034.1|160145.9|160055.9|160117.4|160027.4|32
1655716740000|2022-06-20 09:19:00|160122.9|160032.9|160127.5|160037.5|160136|160046|160120.3|160030.3|31
1655716750000|2022-06-20 09:19:10|160124.9|160034.9|160122.6|160032.6|160125.3|160035.3|160121.4|160031.4|19
1655716760000|2022-06-20 09:19:20|160122.9|160032.9|160116.9|160026.9|160126.8|160036.8|160114.7|160024.7|19
1655716770000|2022-06-20 09:19:30|160116|160026|160123.4|160033.4|160123.4|160033.4|160116|160026|15
1655716780000|2022-06-20 09:19:40|160122.2|160032.2|160121.3|160031.3|160123.6|160033.6|160120|160030|12
1655716790000|2022-06-20 09:19:50|160120.3|160030.3|160132.2|160042.2|160132.2|160042.2|160120.1|160030.1|24
1655716800000|2022-06-20 09:20:00|160130.6|160040.6|160133.1|160043.1|160134|160044|160130.6|160040.6|15
1655716810000|2022-06-20 09:20:10|160132.1|160042.1|160131.4|160041.4|160135.3|160045.3|160131.3|160041.3|9
1655716820000|2022-06-20 09:20:20|160132.3|160042.3|160135.5|160045.5|160135.5|160045.5|160131|160041|11
1655716830000|2022-06-20 09:20:30|160134.8|160044.8|160136.8|160046.8|160137.3|160047.3|160131.9|160041.9|17
1655716840000|2022-06-20 09:20:40|160139.4|160049.4|160137.1|160047.1|160139.4|160049.4|160136.8|160046.8|16
1655716850000|2022-06-20 09:20:50|160138.2|160048.2|160136.9|160046.9|160138.2|160048.2|160135.5|160045.5|14
1655716860000|2022-06-20 09:21:00|160137.4|160047.4|160142.7|160052.7|160143.2|160053.2|160134.3|160044.3|25
1655716870000|2022-06-20 09:21:10|160143.3|160053.3|160142.8|160052.8|160143.4|160053.4|160141.1|160051.1|17
1655716880000|2022-06-20 09:21:20|160142.5|160052.5|160159|160069|160161|160071|160142.5|160052.5|16
1655716890000|2022-06-20 09:21:30|160159.3|160069.3|160157.8|160067.8|160159.3|160069.3|160156.7|160066.7|11
1655716900000|2022-06-20 09:21:40|160158.3|160068.3|160155.1|160065.1|160158.3|160068.3|160154.9|160064.9|17
1655716910000|2022-06-20 09:21:50|160154.5|160064.5|160151.9|160061.9|160155.3|160065.3|160149.5|160059.5|15
1655716920000|2022-06-20 09:22:00|160151|160061|160151.5|160061.5|160153.6|160063.6|160147.1|160057.1|27
1655716930000|2022-06-20 09:22:10|160152|160062|160147.7|160057.7|160153.2|160063.2|160147|160057|24
1655716940000|2022-06-20 09:22:20|160147.4|160057.4|160147.2|160057.2|160149.1|160059.1|160143.3|160053.3|26
1655716950000|2022-06-20 09:22:30|160148.8|160058.8|160150.1|160060.1|160151.4|160061.4|160146.1|160056.1|18
1655716960000|2022-06-20 09:22:40|160149.5|160059.5|160149.1|160059.1|160150.9|160060.9|160149.1|160059.1|9
1655716970000|2022-06-20 09:22:50|160148.5|160058.5|160152.1|160062.1|160152.4|160062.4|160147|160057|14
1655716980000|2022-06-20 09:23:00|160152.4|160062.4|160155.4|160065.4|160159.2|160069.2|160150|160060|18
1655716990000|2022-06-20 09:23:10|160155.1|160065.1|160150.1|160060.1|160155.1|160065.1|160150.1|160060.1|20
1655717000000|2022-06-20 09:23:20|160150.8|160060.8|160134.2|160044.2|160152.8|160062.8|160133.9|160043.9|21
1655717010000|2022-06-20 09:23:30|160132.6|160042.6|160140|160050|160143|160053|160132.6|160042.6|26
1655717020000|2022-06-20 09:23:40|160138.5|160048.5|160138.1|160048.1|160140.4|160050.4|160135.3|160045.3|19
1655717030000|2022-06-20 09:23:50|160140.6|160050.6|160139.8|160049.8|160142.7|160052.7|160139.2|160049.2|16
1655717040000|2022-06-20 09:24:00|160139.2|160049.2|160139.6|160049.6|160142.9|160052.9|160138.6|160048.6|15
1655717050000|2022-06-20 09:24:10|160140.9|160050.9|160140.4|160050.4|160146.7|160056.7|160138.7|160048.7|21
1655717060000|2022-06-20 09:24:20|160139.9|160049.9|160157.4|160067.4|160161.8|160071.8|160138.1|160048.1|30
1655717070000|2022-06-20 09:24:30|160157.6|160067.6|160150.8|160060.8|160159.5|160069.5|160150.1|160060.1|23
1655717080000|2022-06-20 09:24:40|160153.2|160063.2|160142.1|160052.1|160162.4|160072.4|160140.7|160050.7|25
1655717090000|2022-06-20 09:24:50|160133.7|160043.7|160145.1|160055.1|160145.1|160055.1|160132.7|160042.7|22
1655717100000|2022-06-20 09:25:00|160149.4|160059.4|160140.8|160050.8|160150.8|160060.8|160136.7|160046.7|33
1655717110000|2022-06-20 09:25:10|160139.1|160049.1|160157|160067|160164.5|160074.5|160139.1|160049.1|25
1655717120000|2022-06-20 09:25:20|160151.9|160061.9|160162.8|160072.8|160162.8|160072.8|160151.5|160061.5|14
1655717130000|2022-06-20 09:25:30|160161.5|160071.5|160189.3|160099.3|160203.8|160113.8|160161.5|160071.5|33
1655717140000|2022-06-20 09:25:40|160182.6|160092.6|160184.2|160094.2|160191.4|160101.4|160182.5|160092.5|21
1655717150000|2022-06-20 09:25:50|160184.3|160094.3|160184.6|160094.6|160185.9|160095.9|160182.4|160092.4|14
1655717160000|2022-06-20 09:26:00|160185.3|160095.3|160183.5|160093.5|160186|160096|160181|160091|17
1655717170000|2022-06-20 09:26:10|160178.5|160088.5|160183.5|160093.5|160184.2|160094.2|160176.5|160086.5|27
1655717180000|2022-06-20 09:26:20|160184.1|160094.1|160171.6|160081.6|160184.1|160094.1|160160.5|160070.5|29
1655717190000|2022-06-20 09:26:30|160171.8|160081.8|160181.4|160091.4|160183.1|160093.1|160171.8|160081.8|22
1655717200000|2022-06-20 09:26:40|160181.9|160091.9|160178.6|160088.6|160181.9|160091.9|160177.7|160087.7|14
1655717210000|2022-06-20 09:26:50|160181|160091|160173.8|160083.8|160181.2|160091.2|160173.8|160083.8|9
1655717220000|2022-06-20 09:27:00|160173.5|160083.5|160159.9|160069.9|160174.1|160084.1|160147|160057|31
1655717230000|2022-06-20 09:27:10|160158.8|160068.8|160170.1|160080.1|160180|160090|160158.8|160068.8|28
1655717240000|2022-06-20 09:27:20|160170.3|160080.3|160175.3|160085.3|160175.3|160085.3|160167.6|160077.6|22
1655717250000|2022-06-20 09:27:30|160175.4|160085.4|160177.2|160087.2|160179.7|160089.7|160162.5|160072.5|26
1655717260000|2022-06-20 09:27:40|160176.9|160086.9|160174.9|160084.9|160177.4|160087.4|160174.9|160084.9|23
1655717270000|2022-06-20 09:27:50|160181.3|160091.3|160175.1|160085.1|160184.5|160094.5|160175.1|160085.1|30
1655717280000|2022-06-20 09:28:00|160176.2|160086.2|160178.2|160088.2|160181.1|160091.1|160176.2|160086.2|25
1655717290000|2022-06-20 09:28:10|160177|160087|160169.3|160079.3|160177|160087|160166.9|160076.9|29
1655717300000|2022-06-20 09:28:20|160169.5|160079.5|160176|160086|160178.1|160088.1|160169.5|160079.5|30
1655717310000|2022-06-20 09:28:30|160176.5|160086.5|160178.2|160088.2|160179.7|160089.7|160175.5|160085.5|27
1655717320000|2022-06-20 09:28:40|160176.7|160086.7|160177.5|160087.5|160177.5|160087.5|160175.2|160085.2|15
1655717330000|2022-06-20 09:28:50|160177.6|160087.6|160171|160081|160178.8|160088.8|160170.2|160080.2|14
1655717340000|2022-06-20 09:29:00|160172.5|160082.5|160183.3|160093.3|160184.9|160094.9|160169.9|160079.9|28
1655717350000|2022-06-20 09:29:10|160183.2|160093.2|160185.8|160095.8|160186.4|160096.4|160183.2|160093.2|8
1655717360000|2022-06-20 09:29:20|160186.4|160096.4|160183.3|160093.3|160188.7|160098.7|160183.3|160093.3|10
1655717370000|2022-06-20 09:29:30|160183.1|160093.1|160167.4|160077.4|160183.1|160093.1|160162.6|160072.6|33
1655717380000|2022-06-20 09:29:40|160167.1|160077.1|160176.3|160086.3|160176.3|160086.3|160166.9|160076.9|18
1655717390000|2022-06-20 09:29:50|160176.1|160086.1|160190.1|160100.1|160190.1|160100.1|160175.2|160085.2|17
1655717400000|2022-06-20 09:30:00|160187.2|160097.2|160189.6|160099.6|160192.5|160102.5|160180.5|160090.5|22
1655717410000|2022-06-20 09:30:10|160189.1|160099.1|160186|160096|160189.1|160099.1|160177|160087|20
1655717420000|2022-06-20 09:30:20|160186.4|160096.4|160176.4|160086.4|160186.4|160096.4|160176.2|160086.2|18
1655717430000|2022-06-20 09:30:30|160176.5|160086.5|160170.7|160080.7|160177.1|160087.1|160165.6|160075.6|24
1655717440000|2022-06-20 09:30:40|160169.3|160079.3|160173.3|160083.3|160174.4|160084.4|160169.1|160079.1|18
1655717450000|2022-06-20 09:30:50|160173.4|160083.4|160169|160079|160173.9|160083.9|160168.1|160078.1|17
1655717460000|2022-06-20 09:31:00|160168.5|160078.5|160162.6|160072.6|160171.6|160081.6|160159|160069|13
1655717470000|2022-06-20 09:31:10|160162.5|160072.5|160179.9|160089.9|160179.9|160089.9|160155.8|160065.8|20
1655717480000|2022-06-20 09:31:20|160179.8|160089.8|160178.8|160088.8|160181.7|160091.7|160178.1|160088.1|17
1655717490000|2022-06-20 09:31:30|160178.9|160088.9|160169.1|160079.1|160179.6|160089.6|160167.9|160077.9|20
1655717500000|2022-06-20 09:31:40|160168|160078|160171|160081|160171.2|160081.2|160167.7|160077.7|16
1655717510000|2022-06-20 09:31:50|160171.1|160081.1|160175.5|160085.5|160175.5|160085.5|160168.3|160078.3|24
1655717520000|2022-06-20 09:32:00|160175.9|160085.9|160172.8|160082.8|160176.6|160086.6|160171.3|160081.3|13
1655717530000|2022-06-20 09:32:10|160171.4|160081.4|160185.7|160095.7|160185.7|160095.7|160171.4|160081.4|13
1655717540000|2022-06-20 09:32:20|160187.7|160097.7|160189.5|160099.5|160189.6|160099.6|160182.9|160092.9|22
1655717550000|2022-06-20 09:32:30|160189.7|160099.7|160215.3|160125.3|160229.2|160139.2|160188.5|160098.5|27
1655717560000|2022-06-20 09:32:40|160212.9|160122.9|160209.7|160119.7|160216.9|160126.9|160204|160114|29
1655717570000|2022-06-20 09:32:50|160211.2|160121.2|160215.9|160125.9|160216.1|160126.1|160211|160121|20
1655717580000|2022-06-20 09:33:00|160215|160125|160208.9|160118.9|160215|160125|160202.6|160112.6|22
1655717590000|2022-06-20 09:33:10|160211.2|160121.2|160231.8|160141.8|160233.8|160143.8|160208.3|160118.3|25
1655717600000|2022-06-20 09:33:20|160227.6|160137.6|160228.1|160138.1|160229.2|160139.2|160224.4|160134.4|11
1655717610000|2022-06-20 09:33:30|160225.7|160135.7|160218.8|160128.8|160229.6|160139.6|160214.4|160124.4|20
1655717620000|2022-06-20 09:33:40|160217.1|160127.1|160222.7|160132.7|160222.7|160132.7|160217.1|160127.1|15
1655717630000|2022-06-20 09:33:50|160223.4|160133.4|160233.2|160143.2|160234.4|160144.4|160221.5|160131.5|17
1655717640000|2022-06-20 09:34:00|160230|160140|160271.9|160181.9|160285.3|160195.3|160230|160140|34
1655717650000|2022-06-20 09:34:10|160271.6|160181.6|160229|160139|160273.2|160183.2|160222.8|160132.8|34
1655717660000|2022-06-20 09:34:20|160223.6|160133.6|160224.9|160134.9|160243.1|160153.1|160223.3|160133.3|36
1655717670000|2022-06-20 09:34:30|160226.2|160136.2|160224.6|160134.6|160227.4|160137.4|160215.9|160125.9|33
1655717680000|2022-06-20 09:34:40|160223.3|160133.3|160218.1|160128.1|160226.7|160136.7|160218.1|160128.1|23
1655717690000|2022-06-20 09:34:50|160216.6|160126.6|160221.1|160131.1|160222.8|160132.8|160212.4|160122.4|26
1655717700000|2022-06-20 09:35:00|160221.4|160131.4|160223.4|160133.4|160224.7|160134.7|160219.9|160129.9|18
1655717710000|2022-06-20 09:35:10|160224.9|160134.9|160238.2|160148.2|160241.4|160151.4|160224.8|160134.8|23
1655717720000|2022-06-20 09:35:20|160237.8|160147.8|160230|160140|160245|160155|160225.7|160135.7|26
1655717730000|2022-06-20 09:35:30|160229.5|160139.5|160231.3|160141.3|160234.1|160144.1|160229.3|160139.3|21
1655717740000|2022-06-20 09:35:40|160233|160143|160233.2|160143.2|160234.7|160144.7|160231.9|160141.9|21
1655717750000|2022-06-20 09:35:50|160232.6|160142.6|160224|160134|160235.2|160145.2|160221.2|160131.2|22
1655717760000|2022-06-20 09:36:00|160225.9|160135.9|160220|160130|160229.2|160139.2|160206.8|160116.8|24
1655717770000|2022-06-20 09:36:10|160222.6|160132.6|160217.1|160127.1|160222.6|160132.6|160217.1|160127.1|18
1655717780000|2022-06-20 09:36:20|160217.9|160127.9|160232.7|160142.7|160254|160164|160217.9|160127.9|29
1655717790000|2022-06-20 09:36:30|160234.2|160144.2|160237|160147|160237|160147|160232.6|160142.6|24
1655717800000|2022-06-20 09:36:40|160236.8|160146.8|160231.2|160141.2|160236.8|160146.8|160228.9|160138.9|24
1655717810000|2022-06-20 09:36:50|160232.3|160142.3|160231.5|160141.5|160232.9|160142.9|160230.5|160140.5|15
1655717820000|2022-06-20 09:37:00|160231.4|160141.4|160237.6|160147.6|160238.5|160148.5|160231.2|160141.2|16
1655717830000|2022-06-20 09:37:10|160236.8|160146.8|160258.6|160168.6|160258.6|160168.6|160234|160144|24
1655717840000|2022-06-20 09:37:20|160253.7|160163.7|160228.5|160138.5|160255.1|160165.1|160221.1|160131.1|30
1655717850000|2022-06-20 09:37:30|160228.1|160138.1|160227.6|160137.6|160228.1|160138.1|160225.1|160135.1|20
1655717860000|2022-06-20 09:37:40|160226.8|160136.8|160222.2|160132.2|160226.8|160136.8|160216.2|160126.2|27
1655717870000|2022-06-20 09:37:50|160223.2|160133.2|160221.7|160131.7|160230.5|160140.5|160221.3|160131.3|23
1655717880000|2022-06-20 09:38:00|160219.8|160129.8|160240.1|160150.1|160247.1|160157.1|160219.8|160129.8|33
1655717890000|2022-06-20 09:38:10|160239.5|160149.5|160228|160138|160243|160153|160222.4|160132.4|35
1655717900000|2022-06-20 09:38:20|160228.6|160138.6|160220.1|160130.1|160230.3|160140.3|160216.9|160126.9|27
1655717910000|2022-06-20 09:38:30|160214.6|160124.6|160223.8|160133.8|160223.8|160133.8|160214.6|160124.6|30
1655717920000|2022-06-20 09:38:40|160224.5|160134.5|160219.6|160129.6|160225.4|160135.4|160219.4|160129.4|22
1655717930000|2022-06-20 09:38:50|160221.7|160131.7|160220.2|160130.2|160225|160135|160220.1|160130.1|13
1655717940000|2022-06-20 09:39:00|160219.5|160129.5|160224.4|160134.4|160227.2|160137.2|160219.4|160129.4|21
1655717950000|2022-06-20 09:39:10|160226|160136|160217.5|160127.5|160226.4|160136.4|160217.5|160127.5|18
1655717960000|2022-06-20 09:39:20|160222.2|160132.2|160229.9|160139.9|160235.2|160145.2|160222.2|160132.2|15
1655717970000|2022-06-20 09:39:30|160230.1|160140.1|160231.7|160141.7|160232.9|160142.9|160225.6|160135.6|16
1655717980000|2022-06-20 09:39:40|160237.2|160147.2|160225.4|160135.4|160237.2|160147.2|160221.5|160131.5|22
1655717990000|2022-06-20 09:39:50|160226.8|160136.8|160219.8|160129.8|160226.8|160136.8|160218.7|160128.7|13
1655718000000|2022-06-20 09:40:00|160220.7|160130.7|160224.2|160134.2|160224.2|160134.2|160220.7|160130.7|13
1655718010000|2022-06-20 09:40:10|160224.5|160134.5|160223.6|160133.6|160226.3|160136.3|160219.3|160129.3|13
1655718020000|2022-06-20 09:40:20|160226|160136|160228.1|160138.1|160233.1|160143.1|160223.2|160133.2|14
1655718030000|2022-06-20 09:40:30|160227.5|160137.5|160159.7|160069.7|160227.5|160137.5|160129.4|160039.4|33
1655718040000|2022-06-20 09:40:40|160149.7|160059.7|160136.8|160046.8|160157|160067|160136.8|160046.8|29
1655718050000|2022-06-20 09:40:50|160144.1|160054.1|160157.8|160067.8|160165.6|160075.6|160136.7|160046.7|35
1655718060000|2022-06-20 09:41:00|160151.7|160061.7|160155.3|160065.3|160168|160078|160137.6|160047.6|33
1655718070000|2022-06-20 09:41:10|160157.1|160067.1|160142.7|160052.7|160162.7|160072.7|160135.4|160045.4|31
1655718080000|2022-06-20 09:41:20|160143.7|160053.7|160159.7|160069.7|160172.9|160082.9|160143.2|160053.2|24
1655718090000|2022-06-20 09:41:30|160160.1|160070.1|160156.5|160066.5|160164.3|160074.3|160156.5|160066.5|23
1655718100000|2022-06-20 09:41:40|160158.7|160068.7|160168.3|160078.3|160168.5|160078.5|160157|160067|25
1655718110000|2022-06-20 09:41:50|160169.8|160079.8|160168.8|160078.8|160171.7|160081.7|160168.4|160078.4|21
1655718120000|2022-06-20 09:42:00|160169.2|160079.2|160153.9|160063.9|160171.1|160081.1|160144.7|160054.7|30
1655718130000|2022-06-20 09:42:10|160155.9|160065.9|160170.7|160080.7|160174.1|160084.1|160153.2|160063.2|27
1655718140000|2022-06-20 09:42:20|160169.9|160079.9|160164.9|160074.9|160169.9|160079.9|160163.3|160073.3|25
1655718150000|2022-06-20 09:42:30|160163.6|160073.6|160168.3|160078.3|160170|160080|160161.6|160071.6|22
1655718160000|2022-06-20 09:42:40|160167|160077|160159.2|160069.2|160167.5|160077.5|160135.5|160045.5|27
1655718170000|2022-06-20 09:42:50|160159.7|160069.7|160147.2|160057.2|160165.5|160075.5|160137.8|160047.8|37
1655718180000|2022-06-20 09:43:00|160143.8|160053.8|160152.2|160062.2|160174.3|160084.3|160143.8|160053.8|30
1655718190000|2022-06-20 09:43:10|160155.4|160065.4|160157.6|160067.6|160161|160071|160155.4|160065.4|34
1655718200000|2022-06-20 09:43:20|160157.7|160067.7|160157.8|160067.8|160159.3|160069.3|160155.4|160065.4|21
1655718210000|2022-06-20 09:43:30|160156.8|160066.8|160175.7|160085.7|160181.1|160091.1|160156.8|160066.8|26
1655718220000|2022-06-20 09:43:40|160176.1|160086.1|160178.9|160088.9|160180.2|160090.2|160175.5|160085.5|14
1655718230000|2022-06-20 09:43:50|160178.1|160088.1|160175.9|160085.9|160179.1|160089.1|160175.4|160085.4|16
1655718240000|2022-06-20 09:44:00|160176.7|160086.7|160182.9|160092.9|160184.2|160094.2|160173.2|160083.2|20
1655718250000|2022-06-20 09:44:10|160188.6|160098.6|160187.3|160097.3|160189.5|160099.5|160185.9|160095.9|30
1655718260000|2022-06-20 09:44:20|160187.2|160097.2|160176.8|160086.8|160187.7|160097.7|160176.8|160086.8|25
1655718270000|2022-06-20 09:44:30|160177.1|160087.1|160178.1|160088.1|160178.1|160088.1|160175.9|160085.9|15
1655718280000|2022-06-20 09:44:40|160177.7|160087.7|160178|160088|160186.4|160096.4|160177.1|160087.1|22
1655718290000|2022-06-20 09:44:50|160172.7|160082.7|160174.3|160084.3|160176.6|160086.6|160172.7|160082.7|11
1655718300000|2022-06-20 09:45:00|160170.4|160080.4|160169.2|160079.2|160171.6|160081.6|160163.5|160073.5|24
1655718310000|2022-06-20 09:45:10|160169.1|160079.1|160164.7|160074.7|160169.4|160079.4|160164.7|160074.7|22
1655718320000|2022-06-20 09:45:20|160164.4|160074.4|160159.8|160069.8|160169.5|160079.5|160144.2|160054.2|35
1655718330000|2022-06-20 09:45:30|160160.9|160070.9|160168.8|160078.8|160174.5|160084.5|160159.2|160069.2|29
1655718340000|2022-06-20 09:45:40|160167.1|160077.1|160171.9|160081.9|160172.9|160082.9|160167.1|160077.1|18
1655718350000|2022-06-20 09:45:50|160172.5|160082.5|160161.3|160071.3|160174|160084|160160.5|160070.5|21
1655718360000|2022-06-20 09:46:00|160162|160072|160164.7|160074.7|160166.9|160076.9|160162|160072|31
1655718370000|2022-06-20 09:46:10|160165.2|160075.2|160150.5|160060.5|160169|160079|160134.3|160044.3|31
1655718380000|2022-06-20 09:46:20|160147.4|160057.4|160152.5|160062.5|160163.7|160073.7|160147.4|160057.4|34
1655718390000|2022-06-20 09:46:30|160151.5|160061.5|160142.8|160052.8|160156.9|160066.9|160142.3|160052.3|24
1655718400000|2022-06-20 09:46:40|160143.2|160053.2|160143.6|160053.6|160145|160055|160142.4|160052.4|20
1655718410000|2022-06-20 09:46:50|160143.5|160053.5|160138.9|160048.9|160145.6|160055.6|160138.9|160048.9|17
1655718420000|2022-06-20 09:47:00|160139.7|160049.7|160131.6|160041.6|160140.5|160050.5|160127.2|160037.2|27
1655718430000|2022-06-20 09:47:10|160128.2|160038.2|160148.7|160058.7|160155.1|160065.1|160128.2|160038.2|27
1655718440000|2022-06-20 09:47:20|160150.5|160060.5|160164.6|160074.6|160175|160085|160150.5|160060.5|34
1655718450000|2022-06-20 09:47:30|160164.7|160074.7|160174.4|160084.4|160183|160093|160164.7|160074.7|31
1655718460000|2022-06-20 09:47:40|160176.2|160086.2|160182|160092|160184.8|160094.8|160173.3|160083.3|32
1655718470000|2022-06-20 09:47:50|160183.5|160093.5|160179.1|160089.1|160184.8|160094.8|160176.6|160086.6|30
1655718480000|2022-06-20 09:48:00|160179|160089|160173.9|160083.9|160179|160089|160173.9|160083.9|24
1655718490000|2022-06-20 09:48:10|160175.2|160085.2|160182.3|160092.3|160182.3|160092.3|160171.9|160081.9|22
1655718500000|2022-06-20 09:48:20|160182.4|160092.4|160175.4|160085.4|160182.4|160092.4|160174.7|160084.7|17
1655718510000|2022-06-20 09:48:30|160177.1|160087.1|160169.6|160079.6|160179.8|160089.8|160169.6|160079.6|27
1655718520000|2022-06-20 09:48:40|160167.2|160077.2|160169.9|160079.9|160171.8|160081.8|160166.8|160076.8|21
1655718530000|2022-06-20 09:48:50|160170.5|160080.5|160172.9|160082.9|160174.3|160084.3|160170.2|160080.2|17
1655718540000|2022-06-20 09:49:00|160173.7|160083.7|160168.6|160078.6|160175|160085|160168.6|160078.6|18
1655718550000|2022-06-20 09:49:10|160170|160080|160137.3|160047.3|160173.8|160083.8|160135|160045|26
1655718560000|2022-06-20 09:49:20|160136.6|160046.6|160147|160057|160149.8|160059.8|160136.4|160046.4|21
1655718570000|2022-06-20 09:49:30|160148.1|160058.1|160147.6|160057.6|160148.2|160058.2|160145|160055|26
1655718580000|2022-06-20 09:49:40|160147.9|160057.9|160142.2|160052.2|160155.2|160065.2|160142.2|160052.2|26
1655718590000|2022-06-20 09:49:50|160143.6|160053.6|160145.2|160055.2|160157.5|160067.5|160139.6|160049.6|30
1655718600000|2022-06-20 09:50:00|160146.3|160056.3|160145.8|160055.8|160150.9|160060.9|160144.1|160054.1|27
1655718610000|2022-06-20 09:50:10|160147.7|160057.7|160134.3|160044.3|160150.4|160060.4|160134.3|160044.3|26
1655718620000|2022-06-20 09:50:20|160135.4|160045.4|160155.1|160065.1|160155.9|160065.9|160135.4|160045.4|30
1655718630000|2022-06-20 09:50:30|160155.6|160065.6|160166|160076|160168.9|160078.9|160151.4|160061.4|32
1655718640000|2022-06-20 09:50:40|160169.8|160079.8|160155.1|160065.1|160169.8|160079.8|160152.1|160062.1|35
1655718650000|2022-06-20 09:50:50|160154.6|160064.6|160156|160066|160156.2|160066.2|160150.9|160060.9|22
1655718660000|2022-06-20 09:51:00|160155.5|160065.5|160167.7|160077.7|160168.9|160078.9|160150.5|160060.5|31
1655718670000|2022-06-20 09:51:10|160167.2|160077.2|160171.8|160081.8|160172.4|160082.4|160166.6|160076.6|16
1655718680000|2022-06-20 09:51:20|160171.3|160081.3|160163|160073|160172.1|160082.1|160162.1|160072.1|28
1655718690000|2022-06-20 09:51:30|160164.5|160074.5|160147.1|160057.1|160169.9|160079.9|160143.5|160053.5|27
1655718700000|2022-06-20 09:51:40|160147.5|160057.5|160159.6|160069.6|160161|160071|160145.7|160055.7|29
1655718710000|2022-06-20 09:51:50|160159.4|160069.4|160158.9|160068.9|160159.9|160069.9|160155.7|160065.7|22
1655718720000|2022-06-20 09:52:00|160159.5|160069.5|160165.9|160075.9|160167.9|160077.9|160156|160066|27
1655718730000|2022-06-20 09:52:10|160165.1|160075.1|160170|160080|160171.1|160081.1|160165.1|160075.1|25
1655718740000|2022-06-20 09:52:20|160170.8|160080.8|160157.3|160067.3|160170.8|160080.8|160157.3|160067.3|22
1655718750000|2022-06-20 09:52:30|160159.1|160069.1|160161.4|160071.4|160161.4|160071.4|160157.3|160067.3|16
1655718760000|2022-06-20 09:52:40|160161.2|160071.2|160166|160076|160166|160076|160161.2|160071.2|15
1655718770000|2022-06-20 09:52:50|160165.7|160075.7|160157.3|160067.3|160170.4|160080.4|160157.3|160067.3|19
1655718780000|2022-06-20 09:53:00|160153.6|160063.6|160155.9|160065.9|160157.7|160067.7|160150.2|160060.2|22
1655718790000|2022-06-20 09:53:10|160155.4|160065.4|160167.6|160077.6|160167.6|160077.6|160155.4|160065.4|13
1655718800000|2022-06-20 09:53:20|160165.5|160075.5|160182.6|160092.6|160182.6|160092.6|160165.5|160075.5|16
1655718810000|2022-06-20 09:53:30|160183.1|160093.1|160183.5|160093.5|160185|160095|160176.4|160086.4|22
1655718820000|2022-06-20 09:53:40|160183.8|160093.8|160177.7|160087.7|160183.8|160093.8|160172.7|160082.7|20
1655718830000|2022-06-20 09:53:50|160177.2|160087.2|160176.2|160086.2|160178.3|160088.3|160175.5|160085.5|15
1655718840000|2022-06-20 09:54:00|160176.7|160086.7|160174.4|160084.4|160176.7|160086.7|160173.4|160083.4|15
1655718850000|2022-06-20 09:54:10|160174.2|160084.2|160165.9|160075.9|160174.3|160084.3|160165.9|160075.9|13
1655718860000|2022-06-20 09:54:20|160168.6|160078.6|160166.4|160076.4|160168.6|160078.6|160165.8|160075.8|22
1655718870000|2022-06-20 09:54:30|160166.2|160076.2|160167.7|160077.7|160168.7|160078.7|160166.1|160076.1|12
1655718880000|2022-06-20 09:54:40|160167.6|160077.6|160158.7|160068.7|160168.4|160078.4|160157.5|160067.5|14
1655718890000|2022-06-20 09:54:50|160160.7|160070.7|160158.6|160068.6|160163.3|160073.3|160156.8|160066.8|24
1655718900000|2022-06-20 09:55:00|160158.2|160068.2|160161.4|160071.4|160162.4|160072.4|160154.4|160064.4|17
1655718910000|2022-06-20 09:55:10|160161.3|160071.3|160159.6|160069.6|160161.4|160071.4|160158.4|160068.4|13
1655718920000|2022-06-20 09:55:20|160159.2|160069.2|160144.1|160054.1|160159.8|160069.8|160143.4|160053.4|22
1655718930000|2022-06-20 09:55:30|160144.5|160054.5|160146.2|160056.2|160149.1|160059.1|160144.3|160054.3|26
1655718940000|2022-06-20 09:55:40|160145.8|160055.8|160148.7|160058.7|160149.3|160059.3|160145.8|160055.8|16
1655718950000|2022-06-20 09:55:50|160148.4|160058.4|160149.1|160059.1|160149.9|160059.9|160148.4|160058.4|10
1655718960000|2022-06-20 09:56:00|160149.2|160059.2|160148.1|160058.1|160150|160060|160142.6|160052.6|20
1655718970000|2022-06-20 09:56:10|160147.5|160057.5|160146.3|160056.3|160148|160058|160143.5|160053.5|19
1655718980000|2022-06-20 09:56:20|160146.5|160056.5|160149.1|160059.1|160151.3|160061.3|160146.2|160056.2|20
1655718990000|2022-06-20 09:56:30|160149.4|160059.4|160143.4|160053.4|160149.4|160059.4|160140.8|160050.8|22
1655719000000|2022-06-20 09:56:40|160143.1|160053.1|160151.8|160061.8|160152|160062|160141.6|160051.6|26
1655719010000|2022-06-20 09:56:50|160148.1|160058.1|160156.8|160066.8|160158.1|160068.1|160148.1|160058.1|30
1655719020000|2022-06-20 09:57:00|160157.4|160067.4|160157.7|160067.7|160162.8|160072.8|160154.6|160064.6|28
1655719030000|2022-06-20 09:57:10|160157.1|160067.1|160157.4|160067.4|160161|160071|160155.3|160065.3|26
1655719040000|2022-06-20 09:57:20|160157.7|160067.7|160156.8|160066.8|160157.7|160067.7|160156.1|160066.1|11
1655719050000|2022-06-20 09:57:30|160156.7|160066.7|160197|160107|160197|160107|160156.7|160066.7|27
1655719060000|2022-06-20 09:57:40|160195.9|160105.9|160193.2|160103.2|160197.8|160107.8|160192.4|160102.4|16
1655719070000|2022-06-20 09:57:50|160192.2|160102.2|160187.3|160097.3|160194.2|160104.2|160187.3|160097.3|23
1655719080000|2022-06-20 09:58:00|160188.2|160098.2|160154|160064|160188.2|160098.2|160146.2|160056.2|36
1655719090000|2022-06-20 09:58:10|160153.7|160063.7|160158.6|160068.6|160163.1|160073.1|160148|160058|30
1655719100000|2022-06-20 09:58:20|160159.1|160069.1|160162|160072|160163.7|160073.7|160159.1|160069.1|15
1655719110000|2022-06-20 09:58:30|160162.1|160072.1|160164.7|160074.7|160170.3|160080.3|160159.4|160069.4|30
1655719120000|2022-06-20 09:58:40|160164.1|160074.1|160167.4|160077.4|160169.6|160079.6|160164.1|160074.1|24
1655719130000|2022-06-20 09:58:50|160166.2|160076.2|160166|160076|160167.3|160077.3|160164.8|160074.8|14
1655719140000|2022-06-20 09:59:00|160165.7|160075.7|160169.2|160079.2|160169.3|160079.3|160165.6|160075.6|22
1655719150000|2022-06-20 09:59:10|160169.1|160079.1|160168.6|160078.6|160169.3|160079.3|160168.3|160078.3|10
1655719160000|2022-06-20 09:59:20|160169.1|160079.1|160159.2|160069.2|160169.4|160079.4|160158.6|160068.6|13
1655719170000|2022-06-20 09:59:30|160159.3|160069.3|160161.7|160071.7|160162.2|160072.2|160159.1|160069.1|22
1655719180000|2022-06-20 09:59:40|160161.8|160071.8|160159.6|160069.6|160162.9|160072.9|160159.3|160069.3|16
1655719190000|2022-06-20 09:59:50|160159.3|160069.3|160167.6|160077.6|160167.9|160077.9|160151.6|160061.6|28
1655719200000|2022-06-20 10:00:00|160167.8|160077.8|160151.7|160061.7|160168.2|160078.2|160151.6|160061.6|35
1655719210000|2022-06-20 10:00:10|160151|160061|160154.6|160064.6|160154.6|160064.6|160148.5|160058.5|29
1655719220000|2022-06-20 10:00:20|160152.2|160062.2|160163.7|160073.7|160163.7|160073.7|160151.4|160061.4|23
1655719230000|2022-06-20 10:00:30|160164.5|160074.5|160196.6|160106.6|160210.7|160120.7|160164.5|160074.5|31
1655719240000|2022-06-20 10:00:40|160198.4|160108.4|160198.8|160108.8|160209.3|160119.3|160181.8|160091.8|27
1655719250000|2022-06-20 10:00:50|160206.3|160116.3|160222.5|160132.5|160236.8|160146.8|160205.2|160115.2|29
1655719260000|2022-06-20 10:01:00|160220.5|160130.5|160217.3|160127.3|160224.8|160134.8|160216.2|160126.2|18
1655719270000|2022-06-20 10:01:10|160217.5|160127.5|160227.6|160137.6|160227.7|160137.7|160216|160126|18
1655719280000|2022-06-20 10:01:20|160232.2|160142.2|160228.2|160138.2|160232.2|160142.2|160224.4|160134.4|31
1655719290000|2022-06-20 10:01:30|160228|160138|160230.6|160140.6|160230.8|160140.8|160228|160138|21
1655719300000|2022-06-20 10:01:40|160232.2|160142.2|160226.9|160136.9|160232.2|160142.2|160226.5|160136.5|23
1655719310000|2022-06-20 10:01:50|160227.6|160137.6|160276.1|160186.1|160291.2|160201.2|160213.4|160123.4|28
1655719320000|2022-06-20 10:02:00|160276.6|160186.6|160293.4|160203.4|160299.8|160209.8|160276.6|160186.6|27
1655719330000|2022-06-20 10:02:10|160291.9|160201.9|160270.9|160180.9|160296.2|160206.2|160263.7|160173.7|23
1655719340000|2022-06-20 10:02:20|160269.7|160179.7|160289.7|160199.7|160295.1|160205.1|160268.9|160178.9|27
1655719350000|2022-06-20 10:02:30|160288.2|160198.2|160279.1|160189.1|160288.3|160198.3|160278.2|160188.2|24
1655719360000|2022-06-20 10:02:40|160276.8|160186.8|160294.7|160204.7|160296.8|160206.8|160276.8|160186.8|22
1655719370000|2022-06-20 10:02:50|160297.6|160207.6|160331.5|160241.5|160334.1|160244.1|160288|160198|31
1655719380000|2022-06-20 10:03:00|160324.4|160234.4|160312.7|160222.7|160334.7|160244.7|160304.7|160214.7|22
1655719390000|2022-06-20 10:03:10|160314.3|160224.3|160327.2|160237.2|160332.3|160242.3|160314.3|160224.3|25
1655719400000|2022-06-20 10:03:20|160327.3|160237.3|160312.1|160222.1|160327.7|160237.7|160306.2|160216.2|20
1655719410000|2022-06-20 10:03:30|160310.6|160220.6|160323.5|160233.5|160327.9|160237.9|160308.1|160218.1|24
1655719420000|2022-06-20 10:03:40|160323.6|160233.6|160315.8|160225.8|160323.6|160233.6|160313.5|160223.5|23
1655719430000|2022-06-20 10:03:50|160316|160226|160322.2|160232.2|160322.4|160232.4|160315.9|160225.9|23
1655719440000|2022-06-20 10:04:00|160322.1|160232.1|160326.8|160236.8|160332.8|160242.8|160322.1|160232.1|33
1655719450000|2022-06-20 10:04:10|160332.6|160242.6|160309.1|160219.1|160333|160243|160305.8|160215.8|27
1655719460000|2022-06-20 10:04:20|160314.3|160224.3|160330.5|160240.5|160330.5|160240.5|160314.3|160224.3|19
1655719470000|2022-06-20 10:04:30|160331.5|160241.5|160357.6|160267.6|160362.5|160272.5|160330|160240|27
1655719480000|2022-06-20 10:04:40|160356.6|160266.6|160331.2|160241.2|160357.1|160267.1|160325.9|160235.9|31
1655719490000|2022-06-20 10:04:50|160331.6|160241.6|160329.5|160239.5|160331.6|160241.6|160328.1|160238.1|18
1655719500000|2022-06-20 10:05:00|160328.7|160238.7|160317.4|160227.4|160331|160241|160314.3|160224.3|32
1655719510000|2022-06-20 10:05:10|160317.3|160227.3|160317.1|160227.1|160318.4|160228.4|160314.2|160224.2|23
1655719520000|2022-06-20 10:05:20|160316.1|160226.1|160284.4|160194.4|160317|160227|160275.8|160185.8|32
1655719530000|2022-06-20 10:05:30|160283.5|160193.5|160286.9|160196.9|160286.9|160196.9|160282.3|160192.3|22
1655719540000|2022-06-20 10:05:40|160286.5|160196.5|160292.3|160202.3|160292.8|160202.8|160284.8|160194.8|32
1655719550000|2022-06-20 10:05:50|160292.7|160202.7|160309.6|160219.6|160318.4|160228.4|160292.7|160202.7|23
1655719560000|2022-06-20 10:06:00|160308.2|160218.2|160306.4|160216.4|160309.8|160219.8|160302.5|160212.5|18
1655719570000|2022-06-20 10:06:10|160305.5|160215.5|160298.1|160208.1|160310.3|160220.3|160284.2|160194.2|29
1655719580000|2022-06-20 10:06:20|160299.1|160209.1|160291.4|160201.4|160301.5|160211.5|160289.7|160199.7|29
1655719590000|2022-06-20 10:06:30|160291.1|160201.1|160293.4|160203.4|160293.9|160203.9|160291.1|160201.1|12
1655719600000|2022-06-20 10:06:40|160293.5|160203.5|160296.7|160206.7|160296.7|160206.7|160293.5|160203.5|11
1655719610000|2022-06-20 10:06:50|160296.8|160206.8|160294|160204|160299.9|160209.9|160293.6|160203.6|17
1655719620000|2022-06-20 10:07:00|160294.5|160204.5|160289.5|160199.5|160297|160207|160289.5|160199.5|20
1655719630000|2022-06-20 10:07:10|160290|160200|160312.6|160222.6|160312.6|160222.6|160283.5|160193.5|28
1655719640000|2022-06-20 10:07:20|160313.4|160223.4|160317.4|160227.4|160320|160230|160307|160217|28
1655719650000|2022-06-20 10:07:30|160318|160228|160329.6|160239.6|160329.6|160239.6|160318|160228|26
1655719660000|2022-06-20 10:07:40|160330.3|160240.3|160314.6|160224.6|160332.5|160242.5|160308.8|160218.8|26
1655719670000|2022-06-20 10:07:50|160315.3|160225.3|160311.3|160221.3|160315.4|160225.4|160305.4|160215.4|17
1655719680000|2022-06-20 10:08:00|160310.7|160220.7|160316.1|160226.1|160318.6|160228.6|160310.7|160220.7|18
1655719690000|2022-06-20 10:08:10|160312.2|160222.2|160305.1|160215.1|160322.5|160232.5|160304.3|160214.3|26
1655719700000|2022-06-20 10:08:20|160304|160214|160305.4|160215.4|160312.3|160222.3|160303.5|160213.5|20
1655719710000|2022-06-20 10:08:30|160305.2|160215.2|160307|160217|160308.5|160218.5|160298.9|160208.9|18
1655719720000|2022-06-20 10:08:40|160311.3|160221.3|160294.8|160204.8|160311.3|160221.3|160285.4|160195.4|27
1655719730000|2022-06-20 10:08:50|160295|160205|160294.3|160204.3|160299.8|160209.8|160279.5|160189.5|26
1655719740000|2022-06-20 10:09:00|160293.8|160203.8|160290.4|160200.4|160295.5|160205.5|160289.8|160199.8|26
1655719750000|2022-06-20 10:09:10|160291.6|160201.6|160295|160205|160295.6|160205.6|160290.4|160200.4|19
1655719760000|2022-06-20 10:09:20|160293.1|160203.1|160282.5|160192.5|160293.3|160203.3|160278.7|160188.7|26
1655719770000|2022-06-20 10:09:30|160283.5|160193.5|160288.4|160198.4|160297.9|160207.9|160283.5|160193.5|27
1655719780000|2022-06-20 10:09:40|160290.6|160200.6|160284.2|160194.2|160290.6|160200.6|160278|160188|22
1655719790000|2022-06-20 10:09:50|160287.4|160197.4|160306.1|160216.1|160306.5|160216.5|160287.4|160197.4|24
1655719800000|2022-06-20 10:10:00|160305.6|160215.6|160280.5|160190.5|160308.3|160218.3|160279.4|160189.4|34
1655719810000|2022-06-20 10:10:10|160289.3|160199.3|160294.3|160204.3|160295|160205|160289.3|160199.3|18
1655719820000|2022-06-20 10:10:20|160294.1|160204.1|160292.5|160202.5|160296.7|160206.7|160292.4|160202.4|17
1655719830000|2022-06-20 10:10:30|160292.7|160202.7|160290.5|160200.5|160294.9|160204.9|160290.5|160200.5|14
1655719840000|2022-06-20 10:10:40|160291.1|160201.1|160286.8|160196.8|160291.8|160201.8|160285.7|160195.7|20
1655719850000|2022-06-20 10:10:50|160286.1|160196.1|160280.6|160190.6|160289.9|160199.9|160280.6|160190.6|27
1655719860000|2022-06-20 10:11:00|160281.1|160191.1|160228|160138|160281.1|160191.1|160219.4|160129.4|29
1655719870000|2022-06-20 10:11:10|160227.6|160137.6|160211|160121|160229.2|160139.2|160199.5|160109.5|26
1655719880000|2022-06-20 10:11:20|160209.3|160119.3|160215.5|160125.5|160215.5|160125.5|160207.9|160117.9|21
1655719890000|2022-06-20 10:11:30|160216.7|160126.7|160265|160175|160265|160175|160216.7|160126.7|29
1655719900000|2022-06-20 10:11:40|160263.5|160173.5|160253.6|160163.6|160268.7|160178.7|160247.4|160157.4|28
1655719910000|2022-06-20 10:11:50|160253|160163|160239.6|160149.6|160253|160163|160238.4|160148.4|20
1655719920000|2022-06-20 10:12:00|160240.8|160150.8|160270.3|160180.3|160273.7|160183.7|160240|160150|35
1655719930000|2022-06-20 10:12:10|160268.8|160178.8|160264.9|160174.9|160277.4|160187.4|160261.7|160171.7|30
1655719940000|2022-06-20 10:12:20|160264|160174|160231.9|160141.9|160264.4|160174.4|160229.3|160139.3|28
1655719950000|2022-06-20 10:12:30|160231.8|160141.8|160228.5|160138.5|160232.8|160142.8|160226.2|160136.2|24
1655719960000|2022-06-20 10:12:40|160227.3|160137.3|160208.4|160118.4|160235.3|160145.3|160207.3|160117.3|26
1655719970000|2022-06-20 10:12:50|160205|160115|160210.8|160120.8|160211.6|160121.6|160203.6|160113.6|17
1655719980000|2022-06-20 10:13:00|160209.4|160119.4|160211.3|160121.3|160214.2|160124.2|160209.4|160119.4|11
1655719990000|2022-06-20 10:13:10|160210.6|160120.6|160210.8|160120.8|160213|160123|160208.6|160118.6|17
1655720000000|2022-06-20 10:13:20|160209.8|160119.8|160213.6|160123.6|160215|160125|160209.6|160119.6|13
1655720010000|2022-06-20 10:13:30|160214.1|160124.1|160227|160137|160228.6|160138.6|160212.8|160122.8|19
1655720020000|2022-06-20 10:13:40|160226.5|160136.5|160198.7|160108.7|160227|160137|160193|160103|24
1655720030000|2022-06-20 10:13:50|160197.9|160107.9|160198.3|160108.3|160206.1|160116.1|160196|160106|13
1655720040000|2022-06-20 10:14:00|160198.6|160108.6|160182|160092|160201.3|160111.3|160176.1|160086.1|23
1655720050000|2022-06-20 10:14:10|160180.8|160090.8|160180.5|160090.5|160183.9|160093.9|160180|160090|13
1655720060000|2022-06-20 10:14:20|160180.1|160090.1|160140.4|160050.4|160181.6|160091.6|160139|160049|32
1655720070000|2022-06-20 10:14:30|160154.1|160064.1|160184.9|160094.9|160184.9|160094.9|160139.5|160049.5|31
1655720080000|2022-06-20 10:14:40|160181|160091|160191.1|160101.1|160191.1|160101.1|160181|160091|22
1655720090000|2022-06-20 10:14:50|160190.4|160100.4|160189.2|160099.2|160192.9|160102.9|160189.1|160099.1|16
1655720100000|2022-06-20 10:15:00|160189.9|160099.9|160194.2|160104.2|160198.8|160108.8|160189.9|160099.9|19
1655720110000|2022-06-20 10:15:10|160194.9|160104.9|160229.8|160139.8|160232.7|160142.7|160194.9|160104.9|23
1655720120000|2022-06-20 10:15:20|160229.7|160139.7|160227.1|160137.1|160229.9|160139.9|160226.2|160136.2|16
1655720130000|2022-06-20 10:15:30|160227.3|160137.3|160229.8|160139.8|160231|160141|160227.3|160137.3|20
1655720140000|2022-06-20 10:15:40|160230.5|160140.5|160224.3|160134.3|160231.9|160141.9|160224.2|160134.2|30
1655720150000|2022-06-20 10:15:50|160225|160135|160228.7|160138.7|160229.6|160139.6|160223.9|160133.9|21
1655720160000|2022-06-20 10:16:00|160228.4|160138.4|160228.9|160138.9|160229.5|160139.5|160228.4|160138.4|9
1655720170000|2022-06-20 10:16:10|160231.3|160141.3|160227.7|160137.7|160231.3|160141.3|160227.5|160137.5|17
1655720180000|2022-06-20 10:16:20|160224.4|160134.4|160237.2|160147.2|160239.9|160149.9|160224.4|160134.4|26
1655720190000|2022-06-20 10:16:30|160236.4|160146.4|160227.7|160137.7|160239.6|160149.6|160224.4|160134.4|24
1655720200000|2022-06-20 10:16:40|160225.1|160135.1|160235.2|160145.2|160235.2|160145.2|160225|160135|17
1655720210000|2022-06-20 10:16:50|160234.9|160144.9|160233.3|160143.3|160238|160148|160227.3|160137.3|24
1655720220000|2022-06-20 10:17:00|160230.7|160140.7|160225.1|160135.1|160233.8|160143.8|160225.1|160135.1|17
1655720230000|2022-06-20 10:17:10|160225|160135|160212.3|160122.3|160225|160135|160202|160112|23
1655720240000|2022-06-20 10:17:20|160213|160123|160214.5|160124.5|160214.6|160124.6|160212.7|160122.7|14
1655720250000|2022-06-20 10:17:30|160214.4|160124.4|160209.2|160119.2|160222.4|160132.4|160204.9|160114.9|23
1655720260000|2022-06-20 10:17:40|160209.5|160119.5|160205.8|160115.8|160209.5|160119.5|160203.4|160113.4|22
1655720270000|2022-06-20 10:17:50|160202.4|160112.4|160207|160117|160207|160117|160202.4|160112.4|22
1655720280000|2022-06-20 10:18:00|160205.4|160115.4|160204|160114|160205.5|160115.5|160203.5|160113.5|15
1655720290000|2022-06-20 10:18:10|160203.7|160113.7|160214.9|160124.9|160214.9|160124.9|160203|160113|24
1655720300000|2022-06-20 10:18:20|160216.3|160126.3|160216.1|160126.1|160216.8|160126.8|160212.2|160122.2|21
1655720310000|2022-06-20 10:18:30|160216.2|160126.2|160221.1|160131.1|160224.3|160134.3|160211.9|160121.9|31
1655720320000|2022-06-20 10:18:40|160222.3|160132.3|160224.7|160134.7|160225.1|160135.1|160221.9|160131.9|16
1655720330000|2022-06-20 10:18:50|160224.4|160134.4|160214.8|160124.8|160224.4|160134.4|160213.5|160123.5|25
1655720340000|2022-06-20 10:19:00|160215.8|160125.8|160226.9|160136.9|160229.6|160139.6|160215.6|160125.6|26
1655720350000|2022-06-20 10:19:10|160226.7|160136.7|160098.7|160008.7|160228.2|160138.2|160097.2|160007.2|27
1655720360000|2022-06-20 10:19:20|160098.3|160008.3|160097.6|160007.6|160098.8|160008.8|160094|160004|26
1655720370000|2022-06-20 10:19:30|160096.1|160006.1|160092.4|160002.4|160097.1|160007.1|160092.4|160002.4|25
1655720380000|2022-06-20 10:19:40|160092.6|160002.6|160098.4|160008.4|160098.5|160008.5|160092.3|160002.3|19
1655720390000|2022-06-20 10:19:50|160098.2|160008.2|160093.8|160003.8|160099.3|160009.3|160093.6|160003.6|22
1655720400000|2022-06-20 10:20:00|160094|160004|160096.3|160006.3|160097.8|160007.8|160094|160004|27
1655720410000|2022-06-20 10:20:10|160096.4|160006.4|160096.3|160006.3|160096.8|160006.8|160095.4|160005.4|21
1655720420000|2022-06-20 10:20:20|160096.2|160006.2|160093.5|160003.5|160099.6|160009.6|160093.5|160003.5|19
1655720430000|2022-06-20 10:20:30|160092.8|160002.8|160099.2|160009.2|160099.5|160009.5|160091.1|160001.1|28
1655720440000|2022-06-20 10:20:40|160097|160007|160104.9|160014.9|160106.7|160016.7|160097|160007|23
1655720450000|2022-06-20 10:20:50|160105.1|160015.1|160115.2|160025.2|160121.9|160031.9|160104.2|160014.2|26
1655720460000|2022-06-20 10:21:00|160113.7|160023.7|160115.7|160025.7|160116.8|160026.8|160112.9|160022.9|13
1655720470000|2022-06-20 10:21:10|160115.6|160025.6|160115.3|160025.3|160116.6|160026.6|160113.8|160023.8|19
1655720480000|2022-06-20 10:21:20|160115.1|160025.1|160114|160024|160115.2|160025.2|160114|160024|11
1655720490000|2022-06-20 10:21:30|160115.6|160025.6|160119.2|160029.2|160120.3|160030.3|160114.7|160024.7|17
1655720500000|2022-06-20 10:21:40|160114.8|160024.8|160118.8|160028.8|160122.3|160032.3|160114.8|160024.8|14
1655720510000|2022-06-20 10:21:50|160117.8|160027.8|160123.6|160033.6|160125.5|160035.5|160110.9|160020.9|24
1655720520000|2022-06-20 10:22:00|160121.7|160031.7|160120.3|160030.3|160123.1|160033.1|160119.3|160029.3|17
1655720530000|2022-06-20 10:22:10|160120.5|160030.5|160107.8|160017.8|160120.5|160030.5|160107|160017|25
1655720540000|2022-06-20 10:22:20|160107.6|160017.6|160106.3|160016.3|160110.3|160020.3|160106.3|160016.3|14
1655720550000|2022-06-20 10:22:30|160098.4|160008.4|160096.6|160006.6|160098.4|160008.4|160089|159999|26
1655720560000|2022-06-20 10:22:40|160093.5|160003.5|160096.8|160006.8|160098.5|160008.5|160093.5|160003.5|23
1655720570000|2022-06-20 10:22:50|160096.7|160006.7|160099.6|160009.6|160099.6|160009.6|160096.5|160006.5|14
1655720580000|2022-06-20 10:23:00|160099.4|160009.4|160095|160005|160102.4|160012.4|160092.6|160002.6|26
1655720590000|2022-06-20 10:23:10|160096|160006|160097.9|160007.9|160098.6|160008.6|160094.3|160004.3|14
1655720600000|2022-06-20 10:23:20|160099.8|160009.8|160102.3|160012.3|160102.3|160012.3|160099.8|160009.8|20
1655720610000|2022-06-20 10:23:30|160097|160007|160103|160013|160107.7|160017.7|160097|160007|20
1655720620000|2022-06-20 10:23:40|160103.5|160013.5|160094.2|160004.2|160103.5|160013.5|160094.2|160004.2|22
1655720630000|2022-06-20 10:23:50|160094|160004|160091.5|160001.5|160096.4|160006.4|160086.1|159996.1|29
1655720640000|2022-06-20 10:24:00|160091.8|160001.8|160100.4|160010.4|160100.4|160010.4|160091.8|160001.8|24
1655720650000|2022-06-20 10:24:10|160102.9|160012.9|160101.2|160011.2|160103.2|160013.2|160098.9|160008.9|10
1655720660000|2022-06-20 10:24:20|160100.6|160010.6|160100.4|160010.4|160103.9|160013.9|160099.6|160009.6|10
1655720670000|2022-06-20 10:24:30|160100.3|160010.3|160105.2|160015.2|160106.1|160016.1|160098.5|160008.5|16
1655720680000|2022-06-20 10:24:40|160105.4|160015.4|160106.1|160016.1|160107.9|160017.9|160104.7|160014.7|17
1655720690000|2022-06-20 10:24:50|160105.4|160015.4|160106.6|160016.6|160107.6|160017.6|160105.4|160015.4|20
1655720700000|2022-06-20 10:25:00|160107.2|160017.2|160094.1|160004.1|160107.2|160017.2|160092.3|160002.3|27
1655720710000|2022-06-20 10:25:10|160094.8|160004.8|160091.7|160001.7|160097.5|160007.5|160091.7|160001.7|20
1655720720000|2022-06-20 10:25:20|160092.2|160002.2|160092.6|160002.6|160092.6|160002.6|160088|159998|15
1655720730000|2022-06-20 10:25:30|160087.3|159997.3|160084.3|159994.3|160087.3|159997.3|160081.8|159991.8|20
1655720740000|2022-06-20 10:25:40|160083.9|159993.9|160103.5|160013.5|160103.5|160013.5|160075.3|159985.3|26
1655720750000|2022-06-20 10:25:50|160103.9|160013.9|160107.4|160017.4|160107.4|160017.4|160100.5|160010.5|16
1655720760000|2022-06-20 10:26:00|160106.6|160016.6|160101.7|160011.7|160109.5|160019.5|160101.1|160011.1|17
1655720770000|2022-06-20 10:26:10|160101.5|160011.5|160105.4|160015.4|160105.4|160015.4|160101.2|160011.2|12
1655720780000|2022-06-20 10:26:20|160108.4|160018.4|160104.5|160014.5|160108.4|160018.4|160104.5|160014.5|8
1655720790000|2022-06-20 10:26:30|160102.9|160012.9|160096.6|160006.6|160102.9|160012.9|160096.3|160006.3|12
1655720800000|2022-06-20 10:26:40|160096.8|160006.8|160093|160003|160098.7|160008.7|160089.5|159999.5|22
1655720810000|2022-06-20 10:26:50|160094.1|160004.1|160086.7|159996.7|160094.1|160004.1|160083.5|159993.5|15
1655720820000|2022-06-20 10:27:00|160086.9|159996.9|160087.3|159997.3|160088.2|159998.2|160083.6|159993.6|12
1655720830000|2022-06-20 10:27:10|160086.7|159996.7|160082.3|159992.3|160086.7|159996.7|160080|159990|15
1655720840000|2022-06-20 10:27:20|160082.6|159992.6|160100.6|160010.6|160105|160015|160081.5|159991.5|23
1655720850000|2022-06-20 10:27:30|160100|160010|160100.8|160010.8|160104.8|160014.8|160100|160010|14
1655720860000|2022-06-20 10:27:40|160100.1|160010.1|160109.5|160019.5|160112.8|160022.8|160100.1|160010.1|16
1655720870000|2022-06-20 10:27:50|160115.9|160025.9|160108.9|160018.9|160115.9|160025.9|160108.8|160018.8|11
1655720880000|2022-06-20 10:28:00|160109|160019|160108.9|160018.9|160112|160022|160106.5|160016.5|8
1655720890000|2022-06-20 10:28:10|160105.9|160015.9|160106.2|160016.2|160109.9|160019.9|160104.7|160014.7|14
1655720900000|2022-06-20 10:28:20|160108.4|160018.4|160115.2|160025.2|160117.2|160027.2|160108.4|160018.4|18
1655720910000|2022-06-20 10:28:30|160120.4|160030.4|160101.5|160011.5|160131|160041|160101.4|160011.4|33
1655720920000|2022-06-20 10:28:40|160098.8|160008.8|160103.4|160013.4|160106.5|160016.5|160098.8|160008.8|20
1655720930000|2022-06-20 10:28:50|160101.9|160011.9|160099.3|160009.3|160104.1|160014.1|160085.9|159995.9|24
1655720940000|2022-06-20 10:29:00|160096.5|160006.5|160115.2|160025.2|160115.8|160025.8|160096.5|160006.5|20
1655720950000|2022-06-20 10:29:10|160113.7|160023.7|160123.2|160033.2|160126.4|160036.4|160113.2|160023.2|17
1655720960000|2022-06-20 10:29:20|160123.7|160033.7|160126.3|160036.3|160126.3|160036.3|160121.7|160031.7|19
1655720970000|2022-06-20 10:29:30|160125.1|160035.1|160132.1|160042.1|160132.1|160042.1|160123.6|160033.6|24
1655720980000|2022-06-20 10:29:40|160132.3|160042.3|160119.4|160029.4|160147.1|160057.1|160115.4|160025.4|24
1655720990000|2022-06-20 10:29:50|160121|160031|160092.2|160002.2|160121.8|160031.8|160082.2|159992.2|25
1655721000000|2022-06-20 10:30:00|160091.7|160001.7|160112.9|160022.9|160116.7|160026.7|160089.1|159999.1|24
1655721010000|2022-06-20 10:30:10|160113.9|160023.9|160107.5|160017.5|160135.4|160045.4|160103.4|160013.4|29
1655721020000|2022-06-20 10:30:20|160105.4|160015.4|160104.4|160014.4|160106.3|160016.3|160103.1|160013.1|15
1655721030000|2022-06-20 10:30:30|160105.3|160015.3|160105.1|160015.1|160107.7|160017.7|160103.5|160013.5|21
1655721040000|2022-06-20 10:30:40|160106.1|160016.1|160090.2|160000.2|160106.1|160016.1|160088.3|159998.3|25
1655721050000|2022-06-20 10:30:50|160090.3|160000.3|160082.7|159992.7|160090.5|160000.5|160073.9|159983.9|20
1655721060000|2022-06-20 10:31:00|160082.1|159992.1|160087.6|159997.6|160090.1|160000.1|160081.4|159991.4|16
1655721070000|2022-06-20 10:31:10|160087|159997|160100.1|160010.1|160120.8|160030.8|160087|159997|28
1655721080000|2022-06-20 10:31:20|160105.4|160015.4|160094.1|160004.1|160105.4|160015.4|160087.5|159997.5|26
1655721090000|2022-06-20 10:31:30|160093.4|160003.4|160140.4|160050.4|160142.2|160052.2|160091.4|160001.4|28
1655721100000|2022-06-20 10:31:40|160139.8|160049.8|160136|160046|160141.4|160051.4|160136|160046|26
1655721110000|2022-06-20 10:31:50|160136.6|160046.6|160147|160057|160157.8|160067.8|160136|160046|31
1655721120000|2022-06-20 10:32:00|160147.1|160057.1|160147.4|160057.4|160148|160058|160143.7|160053.7|21
1655721130000|2022-06-20 10:32:10|160148.3|160058.3|160191.4|160101.4|160203.1|160113.1|160148.3|160058.3|33
1655721140000|2022-06-20 10:32:20|160190.7|160100.7|160181.5|160091.5|160190.7|160100.7|160179.2|160089.2|22
1655721150000|2022-06-20 10:32:30|160183.9|160093.9|160180.6|160090.6|160199.3|160109.3|160176.8|160086.8|31
1655721160000|2022-06-20 10:32:40|160180.4|160090.4|160184.1|160094.1|160184.1|160094.1|160177.8|160087.8|24
1655721170000|2022-06-20 10:32:50|160181.6|160091.6|160188.9|160098.9|160191.5|160101.5|160156.1|160066.1|30
1655721180000|2022-06-20 10:33:00|160188.2|160098.2|160191|160101|160191|160101|160187.8|160097.8|26
1655721190000|2022-06-20 10:33:10|160189.9|160099.9|160190.8|160100.8|160191.7|160101.7|160189.8|160099.8|17
1655721200000|2022-06-20 10:33:20|160191.5|160101.5|160190.9|160100.9|160192.4|160102.4|160186.7|160096.7|21
1655721210000|2022-06-20 10:33:30|160186.8|160096.8|160189.5|160099.5|160190.6|160100.6|160185.9|160095.9|22
1655721220000|2022-06-20 10:33:40|160190.1|160100.1|160198.1|160108.1|160202.3|160112.3|160190.1|160100.1|38
1655721230000|2022-06-20 10:33:50|160199.2|160109.2|160199.1|160109.1|160204.1|160114.1|160198.6|160108.6|23
1655721240000|2022-06-20 10:34:00|160198.7|160108.7|160191.6|160101.6|160202.3|160112.3|160190.5|160100.5|28
1655721250000|2022-06-20 10:34:10|160189.2|160099.2|160157.6|160067.6|160189.2|160099.2|160147.3|160057.3|30
1655721260000|2022-06-20 10:34:20|160157.8|160067.8|160155.7|160065.7|160160.4|160070.4|160155.4|160065.4|14
1655721270000|2022-06-20 10:34:30|160156.8|160066.8|160155.1|160065.1|160159.1|160069.1|160155.1|160065.1|17
1655721280000|2022-06-20 10:34:40|160155.2|160065.2|160157.7|160067.7|160165.5|160075.5|160147.2|160057.2|23
1655721290000|2022-06-20 10:34:50|160157.8|160067.8|160128.1|160038.1|160157.8|160067.8|160128.1|160038.1|25
1655721300000|2022-06-20 10:35:00|160128|160038|160138|160048|160141|160051|160127.6|160037.6|33
1655721310000|2022-06-20 10:35:10|160137.8|160047.8|160164.2|160074.2|160167.8|160077.8|160137.1|160047.1|29
1655721320000|2022-06-20 10:35:20|160162.7|160072.7|160147.4|160057.4|160163.1|160073.1|160144.4|160054.4|28
1655721330000|2022-06-20 10:35:30|160145.5|160055.5|160138.4|160048.4|160147.4|160057.4|160135.8|160045.8|21
1655721340000|2022-06-20 10:35:40|160130.8|160040.8|160138.9|160048.9|160139.6|160049.6|160130.8|160040.8|32
1655721350000|2022-06-20 10:35:50|160138.4|160048.4|160137.8|160047.8|160140.2|160050.2|160136.4|160046.4|27
1655721360000|2022-06-20 10:36:00|160138.6|160048.6|160138.4|160048.4|160138.9|160048.9|160136.6|160046.6|20
1655721370000|2022-06-20 10:36:10|160138.2|160048.2|160134.1|160044.1|160139.6|160049.6|160132.2|160042.2|31
1655721380000|2022-06-20 10:36:20|160131.1|160041.1|160134|160044|160134.6|160044.6|160129.8|160039.8|21
1655721390000|2022-06-20 10:36:30|160134.1|160044.1|160130.2|160040.2|160135.7|160045.7|160130.2|160040.2|16
1655721400000|2022-06-20 10:36:40|160130.6|160040.6|160136.3|160046.3|160137.6|160047.6|160130.6|160040.6|22
1655721410000|2022-06-20 10:36:50|160135.8|160045.8|160142.1|160052.1|160145.3|160055.3|160135.2|160045.2|25
1655721420000|2022-06-20 10:37:00|160140.7|160050.7|160142|160052|160142|160052|160139.2|160049.2|19
1655721430000|2022-06-20 10:37:10|160141.7|160051.7|160138.1|160048.1|160141.7|160051.7|160137.5|160047.5|14
1655721440000|2022-06-20 10:37:20|160139.2|160049.2|160129.2|160039.2|160139.2|160049.2|160126.1|160036.1|21
1655721450000|2022-06-20 10:37:30|160130|160040|160139.7|160049.7|160140.3|160050.3|160126.4|160036.4|25
1655721460000|2022-06-20 10:37:40|160138.8|160048.8|160135.1|160045.1|160147.2|160057.2|160131.9|160041.9|27
1655721470000|2022-06-20 10:37:50|160134.8|160044.8|160136.7|160046.7|160144|160054|160134.5|160044.5|21
1655721480000|2022-06-20 10:38:00|160135.9|160045.9|160112.4|160022.4|160135.9|160045.9|160110.2|160020.2|25
1655721490000|2022-06-20 10:38:10|160088.5|159998.5|160070.7|159980.7|160088.5|159998.5|160066.9|159976.9|29
1655721500000|2022-06-20 10:38:20|160071.4|159981.4|160070.4|159980.4|160073.9|159983.9|160066.9|159976.9|18
1655721510000|2022-06-20 10:38:30|160072|159982|160075.7|159985.7|160079.8|159989.8|160069.5|159979.5|15
1655721520000|2022-06-20 10:38:40|160077.5|159987.5|160077.4|159987.4|160079.2|159989.2|160071.5|159981.5|25
1655721530000|2022-06-20 10:38:50|160078|159988|160020.2|159930.2|160078|159988|160016|159926|24
1655721540000|2022-06-20 10:39:00|160019.1|159929.1|160016.7|159926.7|160019.9|159929.9|160016.7|159926.7|15
1655721550000|2022-06-20 10:39:10|160016.9|159926.9|160014.5|159924.5|160022.9|159932.9|160013.3|159923.3|30
1655721560000|2022-06-20 10:39:20|160004.6|159914.6|160012.9|159922.9|160034.4|159944.4|160004.6|159914.6|22
1655721570000|2022-06-20 10:39:30|160009.7|159919.7|159999.9|159909.9|160021.2|159931.2|159997.5|159907.5|19
1655721580000|2022-06-20 10:39:40|160003.4|159913.4|159998|159908|160004.1|159914.1|159998|159908|19
1655721590000|2022-06-20 10:39:50|159993.3|159903.3|159929.4|159839.4|159993.3|159903.3|159924.5|159834.5|29
1655721600000|2022-06-20 10:40:00|159927.4|159837.4|159906.7|159816.7|159940.1|159850.1|159905.4|159815.4|28
1655721610000|2022-06-20 10:40:10|159907.7|159817.7|159904.9|159814.9|159907.7|159817.7|159895.5|159805.5|32
1655721620000|2022-06-20 10:40:20|159905|159815|159902.6|159812.6|159915.2|159825.2|159901.6|159811.6|32
1655721630000|2022-06-20 10:40:30|159902.3|159812.3|159897.4|159807.4|159902.7|159812.7|159883.8|159793.8|31
1655721640000|2022-06-20 10:40:40|159897.7|159807.7|159906.6|159816.6|159906.8|159816.8|159895.8|159805.8|30
1655721650000|2022-06-20 10:40:50|159906.9|159816.9|159869.5|159779.5|159907.3|159817.3|159866.6|159776.6|32
1655721660000|2022-06-20 10:41:00|159867.6|159777.6|159886.7|159796.7|159889.2|159799.2|159867.6|159777.6|33
1655721670000|2022-06-20 10:41:10|159886.2|159796.2|159882.5|159792.5|159890.6|159800.6|159870.5|159780.5|31
1655721680000|2022-06-20 10:41:20|159882.1|159792.1|159882.9|159792.9|159888|159798|159881.4|159791.4|29
1655721690000|2022-06-20 10:41:30|159883.3|159793.3|159877.2|159787.2|159884.4|159794.4|159873.6|159783.6|21
1655721700000|2022-06-20 10:41:40|159877|159787|159880.3|159790.3|159882.1|159792.1|159875.7|159785.7|30
1655721710000|2022-06-20 10:41:50|159877.7|159787.7|159872.7|159782.7|159880.9|159790.9|159863.8|159773.8|34
1655721720000|2022-06-20 10:42:00|159873.6|159783.6|159872.7|159782.7|159873.6|159783.6|159866.8|159776.8|31
1655721730000|2022-06-20 10:42:10|159873.2|159783.2|159876.6|159786.6|159877.6|159787.6|159871.2|159781.2|25
1655721740000|2022-06-20 10:42:20|159877|159787|159876.7|159786.7|159884.8|159794.8|159872.2|159782.2|19
1655721750000|2022-06-20 10:42:30|159874.7|159784.7|159878.6|159788.6|159889.3|159799.3|159863.4|159773.4|30
1655721760000|2022-06-20 10:42:40|159877.4|159787.4|159864.3|159774.3|159879|159789|159864.3|159774.3|23
1655721770000|2022-06-20 10:42:50|159864.6|159774.6|159802.8|159712.8|159866.3|159776.3|159792.3|159702.3|34
1655721780000|2022-06-20 10:43:00|159803|159713|159839.9|159749.9|159839.9|159749.9|159802.1|159712.1|31
1655721790000|2022-06-20 10:43:10|159840.1|159750.1|159844.9|159754.9|159844.9|159754.9|159838|159748|35
1655721800000|2022-06-20 10:43:20|159845.7|159755.7|159847.4|159757.4|159848.4|159758.4|159843|159753|32
1655721810000|2022-06-20 10:43:30|159849.9|159759.9|159847.4|159757.4|159850|159760|159845.2|159755.2|36
1655721820000|2022-06-20 10:43:40|159848.9|159758.9|159846.6|159756.6|159848.9|159758.9|159845.7|159755.7|22
1655721830000|2022-06-20 10:43:50|159846.7|159756.7|159869|159779|159869|159779|159845.2|159755.2|31
1655721840000|2022-06-20 10:44:00|159870.7|159780.7|159868.7|159778.7|159885.8|159795.8|159867|159777|36
1655721850000|2022-06-20 10:44:10|159868.8|159778.8|159841.6|159751.6|159870|159780|159840.3|159750.3|32
1655721860000|2022-06-20 10:44:20|159843.9|159753.9|159841.7|159751.7|159844.5|159754.5|159839.6|159749.6|28
1655721870000|2022-06-20 10:44:30|159841.8|159751.8|159858.7|159768.7|159862.7|159772.7|159841.3|159751.3|29
1655721880000|2022-06-20 10:44:40|159853.5|159763.5|159825.8|159735.8|159861.1|159771.1|159820.6|159730.6|29
1655721890000|2022-06-20 10:44:50|159826.2|159736.2|159840.5|159750.5|159840.7|159750.7|159824.4|159734.4|30
1655721900000|2022-06-20 10:45:00|159840.4|159750.4|159844.2|159754.2|159847.1|159757.1|159837.4|159747.4|34
1655721910000|2022-06-20 10:45:10|159840.8|159750.8|159859.2|159769.2|159866.8|159776.8|159840.8|159750.8|26
1655721920000|2022-06-20 10:45:20|159859.9|159769.9|159861.3|159771.3|159862.3|159772.3|159859|159769|29
1655721930000|2022-06-20 10:45:30|159857.7|159767.7|159840.6|159750.6|159857.7|159767.7|159832.6|159742.6|28
1655721940000|2022-06-20 10:45:40|159841.2|159751.2|159848.1|159758.1|159853.4|159763.4|159824.7|159734.7|32
1655721950000|2022-06-20 10:45:50|159846.3|159756.3|159848.8|159758.8|159848.8|159758.8|159845.7|159755.7|26
1655721960000|2022-06-20 10:46:00|159848|159758|159835.9|159745.9|159848.8|159758.8|159830.1|159740.1|28
1655721970000|2022-06-20 10:46:10|159834|159744|159827.7|159737.7|159834|159744|159809.6|159701.7|32
1655721980000|2022-06-20 10:46:20|159835.6|159745.6|159840.8|159750.8|159843.6|159753.6|159833.7|159743.7|22
1655721990000|2022-06-20 10:46:30|159843.3|159753.3|159918.4|159828.4|159918.4|159828.4|159842|159752|32
1655722000000|2022-06-20 10:46:40|159920.7|159830.7|159900.9|159810.9|159920.7|159830.7|159880.8|159790.8|32
1655722010000|2022-06-20 10:46:50|159901.1|159811.1|159920.6|159830.6|159924.2|159834.2|159896|159806|34
1655722020000|2022-06-20 10:47:00|159921.3|159831.3|159919.4|159829.4|159929.4|159839.4|159909.7|159819.7|34
1655722030000|2022-06-20 10:47:10|159920.9|159830.9|159919.1|159829.1|159921.6|159831.6|159914.4|159824.4|24
1655722040000|2022-06-20 10:47:20|159917.9|159827.9|159918.2|159828.2|159921.8|159831.8|159917.1|159827.1|20
1655722050000|2022-06-20 10:47:30|159920.3|159830.3|159921.6|159831.6|159921.6|159831.6|159916.3|159826.3|26
1655722060000|2022-06-20 10:47:40|159921.8|159831.8|159915.7|159825.7|159933.8|159843.8|159913.1|159823.1|34
1655722070000|2022-06-20 10:47:50|159916.2|159826.2|159917|159827|159920.5|159830.5|159915.6|159825.6|18
1655722080000|2022-06-20 10:48:00|159916|159826|159917.6|159827.6|159918.7|159828.7|159914|159824|17
1655722090000|2022-06-20 10:48:10|159917.9|159827.9|159916.8|159826.8|159920.9|159830.9|159914.4|159824.4|18
1655722100000|2022-06-20 10:48:20|159916.5|159826.5|159917.4|159827.4|159918.9|159828.9|159915.3|159825.3|24
1655722110000|2022-06-20 10:48:30|159919.6|159829.6|159916.5|159826.5|159921.5|159831.5|159914.3|159824.3|22
1655722120000|2022-06-20 10:48:40|159916.7|159826.7|159916.1|159826.1|159917.2|159827.2|159915.6|159825.6|11
1655722130000|2022-06-20 10:48:50|159917.9|159827.9|159996.9|159906.9|159996.9|159906.9|159917.9|159827.9|34
1655722140000|2022-06-20 10:49:00|159997.4|159907.4|159992|159902|160012|159922|159987.5|159897.5|28
1655722150000|2022-06-20 10:49:10|159992.2|159902.2|159994.5|159904.5|159999.4|159909.4|159991.8|159901.8|19
1655722160000|2022-06-20 10:49:20|159997.2|159907.2|160004.7|159914.7|160005.2|159915.2|159997.2|159907.2|18
1655722170000|2022-06-20 10:49:30|160005.9|159915.9|159999.1|159909.1|160006.5|159916.5|159995.6|159905.6|20
1655722180000|2022-06-20 10:49:40|159999.6|159909.6|160002.6|159912.6|160002.6|159912.6|159999.1|159909.1|9
1655722190000|2022-06-20 10:49:50|160002|159912|159983.7|159893.7|160002|159912|159983.7|159893.7|19
1655722200000|2022-06-20 10:50:00|159978.1|159888.1|159967.6|159877.6|159978.1|159888.1|159948.6|159858.6|22
1655722210000|2022-06-20 10:50:10|159963.3|159873.3|159966.5|159876.5|159966.5|159876.5|159957.4|159867.4|29
1655722220000|2022-06-20 10:50:20|159969.8|159879.8|159955.3|159865.3|159970.6|159880.6|159953.4|159863.4|21
1655722230000|2022-06-20 10:50:30|159951.7|159861.7|159972.6|159882.6|159972.6|159882.6|159947.5|159857.5|21
1655722240000|2022-06-20 10:50:40|159964.9|159874.9|159998.9|159908.9|159999.3|159909.3|159959.5|159869.5|25
1655722250000|2022-06-20 10:50:50|159992.2|159902.2|159999.5|159909.5|159999.5|159909.5|159988.3|159898.3|11
1655722260000|2022-06-20 10:51:00|159998.5|159908.5|159987.5|159897.5|159998.5|159908.5|159986.2|159896.2|14
1655722270000|2022-06-20 10:51:10|159990.6|159900.6|160002.5|159912.5|160004.7|159914.7|159990.6|159900.6|18
1655722280000|2022-06-20 10:51:20|160001.5|159911.5|160024.7|159934.7|160027.4|159937.4|159998.7|159908.7|19
1655722290000|2022-06-20 10:51:30|160024|159934|160023.7|159933.7|160024.8|159934.8|160023|159933|10
1655722300000|2022-06-20 10:51:40|160023.9|159933.9|160030.1|159940.1|160037.4|159947.4|160023.5|159933.5|17
1655722310000|2022-06-20 10:51:50|160027.5|159937.5|160029.9|159939.9|160035.3|159945.3|160026.5|159936.5|10
1655722320000|2022-06-20 10:52:00|160030.1|159940.1|160025.4|159935.4|160031.9|159941.9|160025.4|159935.4|15
1655722330000|2022-06-20 10:52:10|160026|159936|160031.2|159941.2|160033.2|159943.2|160026|159936|14
1655722340000|2022-06-20 10:52:20|160032.3|159942.3|160016.5|159926.5|160032.3|159942.3|160015.9|159925.9|18
1655722350000|2022-06-20 10:52:30|160013.7|159923.7|160012.2|159922.2|160013.7|159923.7|160012.1|159922.1|7
1655722360000|2022-06-20 10:52:40|160012.3|159922.3|160015.5|159925.5|160019.8|159929.8|160012.3|159922.3|17
1655722370000|2022-06-20 10:52:50|160015.6|159925.6|160006.9|159916.9|160015.6|159925.6|160006.9|159916.9|19
1655722380000|2022-06-20 10:53:00|160006.4|159916.4|160009.3|159919.3|160013|159923|160005.7|159915.7|13
1655722390000|2022-06-20 10:53:10|160009|159919|160010.5|159920.5|160010.5|159920.5|160006.2|159916.2|14
1655722400000|2022-06-20 10:53:20|160009.9|159919.9|160008.6|159918.6|160009.9|159919.9|160008.1|159918.1|4
1655722410000|2022-06-20 10:53:30|160008.4|159918.4|160024.6|159934.6|160026.7|159936.7|160007.7|159917.7|13
1655722420000|2022-06-20 10:53:40|160023.4|159933.4|160022.1|159932.1|160024.1|159934.1|160020.1|159930.1|12
1655722430000|2022-06-20 10:53:50|160022.5|159932.5|160044.5|159954.5|160053.9|159963.9|160019.8|159929.8|29
1655722440000|2022-06-20 10:54:00|160043.4|159953.4|160028.5|159938.5|160044.5|159954.5|160020.7|159930.7|30
1655722450000|2022-06-20 10:54:10|160028.8|159938.8|160043|159953|160047.1|159957.1|160026.2|159936.2|20
1655722460000|2022-06-20 10:54:20|160043.5|159953.5|160037.8|159947.8|160050.3|159960.3|160020.8|159930.8|34
1655722470000|2022-06-20 10:54:30|160039.7|159949.7|160041.2|159951.2|160043.1|159953.1|160025.6|159935.6|29
1655722480000|2022-06-20 10:54:40|160042.3|159952.3|160043.5|159953.5|160047|159957|160040.5|159950.5|21
1655722490000|2022-06-20 10:54:50|160043.8|159953.8|160039.9|159949.9|160045.8|159955.8|160039.9|159949.9|17
1655722500000|2022-06-20 10:55:00|160040.2|159950.2|160047.2|159957.2|160047.5|159957.5|160020.1|159930.1|28
1655722510000|2022-06-20 10:55:10|160046.8|159956.8|160044.1|159954.1|160047.6|159957.6|160041.9|159951.9|28
1655722520000|2022-06-20 10:55:20|160042.4|159952.4|160032.9|159942.9|160044.2|159954.2|160031|159941|31
1655722530000|2022-06-20 10:55:30|160034|159944|160025.2|159935.2|160035.1|159945.1|160017.3|159927.3|26
1655722540000|2022-06-20 10:55:40|160028.9|159938.9|160030.5|159940.5|160030.8|159940.8|160024.5|159934.5|16
1655722550000|2022-06-20 10:55:50|160027.5|159937.5|160025.7|159935.7|160044.5|159954.5|160022.3|159932.3|33
1655722560000|2022-06-20 10:56:00|160027.1|159937.1|160020.5|159930.5|160027.2|159937.2|160016.5|159926.5|24
1655722570000|2022-06-20 10:56:10|160015.4|159925.4|160019.5|159929.5|160026.9|159936.9|160015.4|159925.4|19
1655722580000|2022-06-20 10:56:20|160019.8|159929.8|160031.2|159941.2|160037.7|159947.7|160015.1|159925.1|22
1655722590000|2022-06-20 10:56:30|160031.1|159941.1|160054.5|159964.5|160055.4|159965.4|160027.6|159937.6|27
1655722600000|2022-06-20 10:56:40|160052.7|159962.7|160051.5|159961.5|160053.4|159963.4|160026.2|159936.2|27
1655722610000|2022-06-20 10:56:50|160050.7|159960.7|160054|159964|160056.1|159966.1|160050.7|159960.7|22
1655722620000|2022-06-20 10:57:00|160053.7|159963.7|160053.7|159963.7|160058.8|159968.8|160053.4|159963.4|25
1655722630000|2022-06-20 10:57:10|160053|159963|160051.2|159961.2|160054.4|159964.4|160046.3|159956.3|15
1655722640000|2022-06-20 10:57:20|160050|159960|160046.8|159956.8|160050|159960|160046.5|159956.5|12
1655722650000|2022-06-20 10:57:30|160046.4|159956.4|160052.6|159962.6|160052.6|159962.6|160046.2|159956.2|16
1655722660000|2022-06-20 10:57:40|160052.5|159962.5|160052.6|159962.6|160056.2|159966.2|160050.3|159960.3|23
1655722670000|2022-06-20 10:57:50|160052.3|159962.3|160075.3|159985.3|160077.2|159987.2|160049.5|159959.5|28
1655722680000|2022-06-20 10:58:00|160074.8|159984.8|160072|159982|160074.8|159984.8|160069|159979|17
1655722690000|2022-06-20 10:58:10|160070.6|159980.6|160072.7|159982.7|160078.7|159988.7|160069.1|159979.1|24
1655722700000|2022-06-20 10:58:20|160080.1|159990.1|160072|159982|160080.8|159990.8|160070.1|159980.1|24
1655722710000|2022-06-20 10:58:30|160072.2|159982.2|160097.4|160007.4|160097.4|160007.4|160072.2|159982.2|22
1655722720000|2022-06-20 10:58:40|160094.2|160004.2|160095.4|160005.4|160095.4|160005.4|160093.1|160003.1|10
1655722730000|2022-06-20 10:58:50|160095.1|160005.1|160097.9|160007.9|160099.1|160009.1|160095|160005|15
1655722740000|2022-06-20 10:59:00|160096.1|160006.1|160092.1|160002.1|160098.9|160008.9|160092.1|160002.1|14
1655722750000|2022-06-20 10:59:10|160090.9|160000.9|160098.7|160008.7|160098.9|160008.9|160090.9|160000.9|14
1655722760000|2022-06-20 10:59:20|160098.8|160008.8|160115.1|160025.1|160120.8|160030.8|160095.3|160005.3|16
1655722770000|2022-06-20 10:59:30|160117|160027|160105.5|160015.5|160117|160027|160105.5|160015.5|18
1655722780000|2022-06-20 10:59:40|160104.2|160014.2|160121.2|160031.2|160131.8|160041.8|160104.2|160014.2|23
1655722790000|2022-06-20 10:59:50|160121.1|160031.1|160118.7|160028.7|160123.7|160033.7|160118.7|160028.7|15
1655722800000|2022-06-20 11:00:00|160119.5|160029.5|160119.2|160029.2|160120.5|160030.5|160111.3|160021.3|26
1655722810000|2022-06-20 11:00:10|160119.3|160029.3|160094.3|160004.3|160120.5|160030.5|160084.3|159994.3|28
1655722820000|2022-06-20 11:00:20|160092|160002|160087|159997|160096.1|160006.1|160086.7|159996.7|25
1655722830000|2022-06-20 11:00:30|160087.9|159997.9|160087.3|159997.3|160088.1|159998.1|160065.4|159975.4|28
1655722840000|2022-06-20 11:00:40|160085.8|159995.8|160093.4|160003.4|160093.4|160003.4|160083.6|159993.6|27
1655722850000|2022-06-20 11:00:50|160092.9|160002.9|160096.1|160006.1|160096.1|160006.1|160091.8|160001.8|15
1655722860000|2022-06-20 11:01:00|160095.2|160005.2|160087.5|159997.5|160095.2|160005.2|160087.5|159997.5|27
1655722870000|2022-06-20 11:01:10|160088|159998|160096.1|160006.1|160100.9|160010.9|160068.2|159978.2|33
1655722880000|2022-06-20 11:01:20|160099.8|160009.8|160093.1|160003.1|160102.1|160012.1|160092.3|160002.3|26
1655722890000|2022-06-20 11:01:30|160092.7|160002.7|160094.6|160004.6|160096.3|160006.3|160092.7|160002.7|19
1655722900000|2022-06-20 11:01:40|160094.4|160004.4|160100|160010|160100.8|160010.8|160092.7|160002.7|32
1655722910000|2022-06-20 11:01:50|160099.9|160009.9|160157.3|160067.3|160157.7|160067.7|160099.9|160009.9|35
1655722920000|2022-06-20 11:02:00|160152.2|160062.2|160148.5|160058.5|160164.3|160074.3|160148.5|160058.5|24
1655722930000|2022-06-20 11:02:10|160159|160069|160164.9|160074.9|160185.2|160095.2|160151.9|160061.9|23
1655722940000|2022-06-20 11:02:20|160170.4|160080.4|160160.1|160070.1|160170.4|160080.4|160146.5|160056.5|32
1655722950000|2022-06-20 11:02:30|160161.9|160071.9|160152.1|160062.1|160166.7|160076.7|160152.1|160062.1|24
1655722960000|2022-06-20 11:02:40|160152|160062|160159.6|160069.6|160171.5|160081.5|160146.4|160056.4|34
1655722970000|2022-06-20 11:02:50|160158.2|160068.2|160162.5|160072.5|160162.5|160072.5|160155.7|160065.7|22
1655722980000|2022-06-20 11:03:00|160162.8|160072.8|160144.6|160054.6|160173.2|160083.2|160144.6|160054.6|32
1655722990000|2022-06-20 11:03:10|160148.4|160058.4|160197.3|160107.3|160202.7|160112.7|160145.1|160055.1|34
1655723000000|2022-06-20 11:03:20|160199.4|160109.4|160166.2|160076.2|160202.2|160112.2|160161|160071|30
1655723010000|2022-06-20 11:03:30|160168.2|160078.2|160166.8|160076.8|160168.2|160078.2|160160.8|160070.8|22
1655723020000|2022-06-20 11:03:40|160163.3|160073.3|160194.3|160104.3|160195.9|160105.9|160163.3|160073.3|34
1655723030000|2022-06-20 11:03:50|160190.6|160100.6|160215.3|160125.3|160215.3|160125.3|160187.1|160097.1|19
1655723040000|2022-06-20 11:04:00|160225.8|160135.8|160190.3|160100.3|160225.8|160135.8|160182.3|160092.3|30
1655723050000|2022-06-20 11:04:10|160198.9|160108.9|160229.2|160139.2|160235.2|160145.2|160195.2|160105.2|30
1655723060000|2022-06-20 11:04:20|160231.6|160141.6|160210.2|160120.2|160233.5|160143.5|160208.8|160118.8|18
1655723070000|2022-06-20 11:04:30|160213.3|160123.3|160221.9|160131.9|160222.8|160132.8|160209.8|160119.8|15
1655723080000|2022-06-20 11:04:40|160223.9|160133.9|160223.4|160133.4|160224.6|160134.6|160209.9|160119.9|26
1655723090000|2022-06-20 11:04:50|160225.1|160135.1|160228|160138|160228.1|160138.1|160223.3|160133.3|22
1655723100000|2022-06-20 11:05:00|160227.2|160137.2|160228.3|160138.3|160228.6|160138.6|160225.1|160135.1|21
1655723110000|2022-06-20 11:05:10|160226.2|160136.2|160267.9|160177.9|160293.4|160203.4|160225.9|160135.9|37
1655723120000|2022-06-20 11:05:20|160269.7|160179.7|160271.7|160181.7|160272.7|160182.7|160263.9|160173.9|32
1655723130000|2022-06-20 11:05:30|160257.2|160167.2|160263.5|160173.5|160274.4|160184.4|160240.6|160150.6|29
1655723140000|2022-06-20 11:05:40|160257.9|160167.9|160259.1|160169.1|160260.1|160170.1|160254.9|160164.9|25
1655723150000|2022-06-20 11:05:50|160258.4|160168.4|160256.7|160166.7|160259.6|160169.6|160245|160155|28
1655723160000|2022-06-20 11:06:00|160254.8|160164.8|160223.2|160133.2|160256.6|160166.6|160212.8|160122.8|38
1655723170000|2022-06-20 11:06:10|160223.7|160133.7|160228.8|160138.8|160229.6|160139.6|160218.9|160128.9|32
1655723180000|2022-06-20 11:06:20|160230.8|160140.8|160230.5|160140.5|160232.7|160142.7|160224.8|160134.8|25
1655723190000|2022-06-20 11:06:30|160223.9|160133.9|160284.6|160194.6|160294.3|160204.3|160223.9|160133.9|29
1655723200000|2022-06-20 11:06:40|160283.9|160193.9|160273.4|160183.4|160288.2|160198.2|160270.9|160180.9|26
1655723210000|2022-06-20 11:06:50|160271|160181|160295.8|160205.8|160314.5|160224.5|160271|160181|35
1655723220000|2022-06-20 11:07:00|160294.5|160204.5|160300.4|160210.4|160300.7|160210.7|160290.1|160200.1|25
1655723230000|2022-06-20 11:07:10|160300|160210|160290.9|160200.9|160314.6|160224.6|160290.9|160200.9|26
1655723240000|2022-06-20 11:07:20|160292.1|160202.1|160290.1|160200.1|160303|160213|160290|160200|27
1655723250000|2022-06-20 11:07:30|160285.1|160195.1|160289.8|160199.8|160295.7|160205.7|160281.5|160191.5|28
1655723260000|2022-06-20 11:07:40|160285.1|160195.1|160288.6|160198.6|160290.7|160200.7|160281.2|160191.2|23
1655723270000|2022-06-20 11:07:50|160288.5|160198.5|160307.6|160217.6|160307.6|160217.6|160285.5|160195.5|27
1655723280000|2022-06-20 11:08:00|160306.1|160216.1|160287.1|160197.1|160309.1|160219.1|160281.9|160191.9|23
1655723290000|2022-06-20 11:08:10|160287.7|160197.7|160280.9|160190.9|160288.6|160198.6|160280.4|160190.4|23
1655723300000|2022-06-20 11:08:20|160272.6|160182.6|160270.6|160180.6|160272.6|160182.6|160267.2|160177.2|20
1655723310000|2022-06-20 11:08:30|160270.4|160180.4|160269.1|160179.1|160273.3|160183.3|160269|160179|24
1655723320000|2022-06-20 11:08:40|160269.8|160179.8|160268.3|160178.3|160271.8|160181.8|160268.2|160178.2|17
1655723330000|2022-06-20 11:08:50|160268.9|160178.9|160255.1|160165.1|160271.4|160181.4|160255|160165|22
1655723340000|2022-06-20 11:09:00|160259|160169|160257.3|160167.3|160262.9|160172.9|160252.7|160162.7|26
1655723350000|2022-06-20 11:09:10|160259.4|160169.4|160203.6|160113.6|160259.4|160169.4|160202.8|160112.8|27
1655723360000|2022-06-20 11:09:20|160206.1|160116.1|160202.5|160112.5|160206.1|160116.1|160198.8|160108.8|25
1655723370000|2022-06-20 11:09:30|160201.4|160111.4|160211.5|160121.5|160211.5|160121.5|160201.4|160111.4|22
1655723380000|2022-06-20 11:09:40|160211|160121|160208.4|160118.4|160211|160121|160207.9|160117.9|14
1655723390000|2022-06-20 11:09:50|160207.9|160117.9|160207.9|160117.9|160209.6|160119.6|160206.7|160116.7|9
1655723400000|2022-06-20 11:10:00|160208.7|160118.7|160219.2|160129.2|160221.1|160131.1|160208.7|160118.7|26
1655723410000|2022-06-20 11:10:10|160218.7|160128.7|160219.1|160129.1|160221.9|160131.9|160218|160128|11
1655723420000|2022-06-20 11:10:20|160220.4|160130.4|160210.7|160120.7|160221|160131|160198.6|160108.6|23
1655723430000|2022-06-20 11:10:30|160211.5|160121.5|160204.8|160114.8|160211.5|160121.5|160202.1|160112.1|26
1655723440000|2022-06-20 11:10:40|160204.5|160114.5|160206.1|160116.1|160206.3|160116.3|160204.5|160114.5|14
1655723450000|2022-06-20 11:10:50|160206.4|160116.4|160209|160119|160209|160119|160195.6|160105.6|24
1655723460000|2022-06-20 11:11:00|160208.9|160118.9|160214.2|160124.2|160219.9|160129.9|160204.3|160114.3|36
1655723470000|2022-06-20 11:11:10|160220.6|160130.6|160220.3|160130.3|160224.9|160134.9|160213.5|160123.5|34
1655723480000|2022-06-20 11:11:20|160219.8|160129.8|160236.3|160146.3|160241|160151|160219.8|160129.8|29
1655723490000|2022-06-20 11:11:30|160236.5|160146.5|160234.3|160144.3|160239.7|160149.7|160234.2|160144.2|29
1655723500000|2022-06-20 11:11:40|160248.8|160158.8|160235.1|160145.1|160260.1|160170.1|160226.1|160136.1|34
1655723510000|2022-06-20 11:11:50|160233.3|160143.3|160282|160192|160282|160192|160233.3|160143.3|30
1655723520000|2022-06-20 11:12:00|160280.9|160190.9|160258.5|160168.5|160282.9|160192.9|160246.4|160156.4|37
1655723530000|2022-06-20 11:12:10|160261.2|160171.2|160242.8|160152.8|160262.1|160172.1|160239.6|160149.6|31
1655723540000|2022-06-20 11:12:20|160241.5|160151.5|160228.9|160138.9|160241.5|160151.5|160208.9|160118.9|30
1655723550000|2022-06-20 11:12:30|160229.9|160139.9|160228.3|160138.3|160235.9|160145.9|160227.3|160137.3|19
1655723560000|2022-06-20 11:12:40|160231.4|160141.4|160241.6|160151.6|160247.5|160157.5|160230.7|160140.7|25
1655723570000|2022-06-20 11:12:50|160245.7|160155.7|160280.4|160190.4|160295.1|160205.1|160240.2|160150.2|30
1655723580000|2022-06-20 11:13:00|160282.1|160192.1|160274|160184|160284.9|160194.9|160268.6|160178.6|38
1655723590000|2022-06-20 11:13:10|160273.8|160183.8|160274.1|160184.1|160276.4|160186.4|160272.8|160182.8|25
1655723600000|2022-06-20 11:13:20|160272.3|160182.3|160243.2|160153.2|160273.2|160183.2|160232.3|160142.3|31
1655723610000|2022-06-20 11:13:30|160242.8|160152.8|160255.3|160165.3|160263.7|160173.7|160238.3|160148.3|25
1655723620000|2022-06-20 11:13:40|160254.7|160164.7|160274.6|160184.6|160276.7|160186.7|160254.7|160164.7|24
1655723630000|2022-06-20 11:13:50|160273.2|160183.2|160259.2|160169.2|160273.2|160183.2|160258.2|160168.2|26
1655723640000|2022-06-20 11:14:00|160260.4|160170.4|160262|160172|160266.7|160176.7|160256.5|160166.5|21
1655723650000|2022-06-20 11:14:10|160261.5|160171.5|160273.4|160183.4|160274.5|160184.5|160255.4|160165.4|30
1655723660000|2022-06-20 11:14:20|160274|160184|160260.4|160170.4|160274|160184|160249.2|160159.2|19
1655723670000|2022-06-20 11:14:30|160258.8|160168.8|160240.2|160150.2|160261.2|160171.2|160237|160147|26
1655723680000|2022-06-20 11:14:40|160239.6|160149.6|160253.6|160163.6|160264.5|160174.5|160239.6|160149.6|28
1655723690000|2022-06-20 11:14:50|160253.2|160163.2|160261.4|160171.4|160263.9|160173.9|160251.5|160161.5|24
1655723700000|2022-06-20 11:15:00|160262.1|160172.1|160241.9|160151.9|160262.5|160172.5|160241.7|160151.7|35
1655723710000|2022-06-20 11:15:10|160241.6|160151.6|160228.7|160138.7|160241.6|160151.6|160228.1|160138.1|32
1655723720000|2022-06-20 11:15:20|160227.8|160137.8|160219.2|160129.2|160230.6|160140.6|160216.2|160126.2|27
1655723730000|2022-06-20 11:15:30|160220.2|160130.2|160219.1|160129.1|160220.4|160130.4|160216|160126|19
1655723740000|2022-06-20 11:15:40|160218.3|160128.3|160218.1|160128.1|160219.7|160129.7|160217.3|160127.3|13
1655723750000|2022-06-20 11:15:50|160218.3|160128.3|160218.7|160128.7|160223|160133|160213.4|160123.4|27
1655723760000|2022-06-20 11:16:00|160219.6|160129.6|160228.5|160138.5|160237.7|160147.7|160217.4|160127.4|22
1655723770000|2022-06-20 11:16:10|160229.8|160139.8|160234.6|160144.6|160236.7|160146.7|160229.8|160139.8|22
1655723780000|2022-06-20 11:16:20|160233.1|160143.1|160233.3|160143.3|160237.7|160147.7|160230|160140|26
1655723790000|2022-06-20 11:16:30|160234.1|160144.1|160233.7|160143.7|160237.4|160147.4|160233.3|160143.3|21
1655723800000|2022-06-20 11:16:40|160232.9|160142.9|160231.5|160141.5|160234.1|160144.1|160231.5|160141.5|16
1655723810000|2022-06-20 11:16:50|160232.2|160142.2|160234.1|160144.1|160234.1|160144.1|160231.7|160141.7|14
1655723820000|2022-06-20 11:17:00|160234|160144|160230.5|160140.5|160234.6|160144.6|160229.3|160139.3|29
1655723830000|2022-06-20 11:17:10|160231.4|160141.4|160253.8|160163.8|160254.6|160164.6|160211.3|160121.3|34
1655723840000|2022-06-20 11:17:20|160254.5|160164.5|160266.3|160176.3|160282.1|160192.1|160250.1|160160.1|32
1655723850000|2022-06-20 11:17:30|160249.5|160159.5|160290.4|160200.4|160306.9|160216.9|160249.5|160159.5|36
1655723860000|2022-06-20 11:17:40|160289.5|160199.5|160347.6|160257.6|160352.5|160262.5|160270.4|160180.4|31
1655723870000|2022-06-20 11:17:50|160353.7|160263.7|160347.7|160257.7|160353.7|160263.7|160347.7|160257.7|23
1655723880000|2022-06-20 11:18:00|160349.6|160259.6|160345.5|160255.5|160352|160262|160338.4|160248.4|25
1655723890000|2022-06-20 11:18:10|160345.4|160255.4|160342.8|160252.8|160353.1|160263.1|160340.2|160250.2|37
1655723900000|2022-06-20 11:18:20|160345.3|160255.3|160313.7|160223.7|160349|160259|160313.1|160223.1|34
1655723910000|2022-06-20 11:18:30|160314.1|160224.1|160327.9|160237.9|160332.2|160242.2|160314.1|160224.1|23
1655723920000|2022-06-20 11:18:40|160326.3|160236.3|160298.2|160208.2|160326.3|160236.3|160297.8|160207.8|20
1655723930000|2022-06-20 11:18:50|160302|160212|160313.2|160223.2|160317.5|160227.5|160301.5|160211.5|24
1655723940000|2022-06-20 11:19:00|160314.4|160224.4|160310|160220|160317.9|160227.9|160302.9|160212.9|15
1655723950000|2022-06-20 11:19:10|160310.4|160220.4|160313.3|160223.3|160316.7|160226.7|160303.7|160213.7|15
1655723960000|2022-06-20 11:19:20|160311.2|160221.2|160304.2|160214.2|160320.8|160230.8|160302.1|160212.1|15
1655723970000|2022-06-20 11:19:30|160303.7|160213.7|160307.2|160217.2|160308.8|160218.8|160292.4|160202.4|25
1655723980000|2022-06-20 11:19:40|160307.5|160217.5|160308.6|160218.6|160308.7|160218.7|160306.4|160216.4|10
1655723990000|2022-06-20 11:19:50|160307.9|160217.9|160308.1|160218.1|160308.8|160218.8|160306.7|160216.7|13
1655724000000|2022-06-20 11:20:00|160306.9|160216.9|160305.2|160215.2|160309|160219|160304.2|160214.2|20
1655724010000|2022-06-20 11:20:10|160305.6|160215.6|160306.2|160216.2|160306.9|160216.9|160303.6|160213.6|19
1655724020000|2022-06-20 11:20:20|160305.3|160215.3|160308.6|160218.6|160308.6|160218.6|160305.1|160215.1|13
1655724030000|2022-06-20 11:20:30|160307.1|160217.1|160298|160208|160307.3|160217.3|160294.1|160204.1|18
1655724040000|2022-06-20 11:20:40|160297.5|160207.5|160297.1|160207.1|160300.1|160210.1|160294.9|160204.9|18
1655724050000|2022-06-20 11:20:50|160297.5|160207.5|160302|160212|160304.9|160214.9|160296.3|160206.3|15
1655724060000|2022-06-20 11:21:00|160302.2|160212.2|160302.2|160212.2|160303.9|160213.9|160301.2|160211.2|11
1655724070000|2022-06-20 11:21:10|160302|160212|160299.5|160209.5|160302.2|160212.2|160299.2|160209.2|7
1655724080000|2022-06-20 11:21:20|160299.9|160209.9|160293.6|160203.6|160300.8|160210.8|160289.8|160199.8|17
1655724090000|2022-06-20 11:21:30|160293.9|160203.9|160295.3|160205.3|160296|160206|160293.8|160203.8|15
1655724100000|2022-06-20 11:21:40|160294.8|160204.8|160301.1|160211.1|160301.1|160211.1|160294.8|160204.8|10
1655724110000|2022-06-20 11:21:50|160300.7|160210.7|160301.8|160211.8|160304|160214|160300.7|160210.7|6
1655724120000|2022-06-20 11:22:00|160321.5|160231.5|160319.2|160229.2|160326.8|160236.8|160312.1|160222.1|20
1655724130000|2022-06-20 11:22:10|160320|160230|160305.6|160215.6|160320|160230|160301.1|160211.1|28
1655724140000|2022-06-20 11:22:20|160305.1|160215.1|160304.5|160214.5|160307.2|160217.2|160303.2|160213.2|24
1655724150000|2022-06-20 11:22:30|160306.7|160216.7|160304.8|160214.8|160306.7|160216.7|160303.9|160213.9|8
1655724160000|2022-06-20 11:22:40|160303.2|160213.2|160302.6|160212.6|160304|160214|160302.1|160212.1|6
1655724170000|2022-06-20 11:22:50|160306.2|160216.2|160302.5|160212.5|160306.2|160216.2|160299.1|160209.1|17
1655724180000|2022-06-20 11:23:00|160303|160213|160303.4|160213.4|160305.9|160215.9|160302.2|160212.2|16
1655724190000|2022-06-20 11:23:10|160302.9|160212.9|160297.2|160207.2|160302.9|160212.9|160290.6|160200.6|24
1655724200000|2022-06-20 11:23:20|160295.7|160205.7|160313.2|160223.2|160316.2|160226.2|160295.7|160205.7|30
1655724210000|2022-06-20 11:23:30|160313.1|160223.1|160291.4|160201.4|160313.3|160223.3|160288.1|160198.1|17
1655724220000|2022-06-20 11:23:40|160293.9|160203.9|160289.2|160199.2|160293.9|160203.9|160289|160199|13
1655724230000|2022-06-20 11:23:50|160289.3|160199.3|160292.8|160202.8|160292.8|160202.8|160288.9|160198.9|14
1655724240000|2022-06-20 11:24:00|160294.5|160204.5|160294.9|160204.9|160297.5|160207.5|160293.9|160203.9|9
1655724250000|2022-06-20 11:24:10|160296.1|160206.1|160297.3|160207.3|160298|160208|160296.1|160206.1|7
1655724260000|2022-06-20 11:24:20|160298.2|160208.2|160295|160205|160298.2|160208.2|160293.6|160203.6|15
1655724270000|2022-06-20 11:24:30|160294.5|160204.5|160293.8|160203.8|160295.4|160205.4|160290.7|160200.7|15
1655724280000|2022-06-20 11:24:40|160292.8|160202.8|160292.7|160202.7|160293.9|160203.9|160292.7|160202.7|10
1655724290000|2022-06-20 11:24:50|160295.2|160205.2|160297.9|160207.9|160299.4|160209.4|160295.2|160205.2|9
1655724300000|2022-06-20 11:25:00|160298|160208|160299.5|160209.5|160299.5|160209.5|160297.8|160207.8|12
1655724310000|2022-06-20 11:25:10|160299.7|160209.7|160320.9|160230.9|160320.9|160230.9|160299.5|160209.5|7
1655724320000|2022-06-20 11:25:20|160320.3|160230.3|160312.9|160222.9|160324.4|160234.4|160311|160221|26
1655724330000|2022-06-20 11:25:30|160315.1|160225.1|160318.3|160228.3|160324.5|160234.5|160313.8|160223.8|30
1655724340000|2022-06-20 11:25:40|160319.2|160229.2|160319.7|160229.7|160323.2|160233.2|160315.6|160225.6|24
1655724350000|2022-06-20 11:25:50|160322.7|160232.7|160326|160236|160336.1|160246.1|160317.9|160227.9|29
1655724360000|2022-06-20 11:26:00|160322.2|160232.2|160325.4|160235.4|160329.3|160239.3|160322.2|160232.2|19
1655724370000|2022-06-20 11:26:10|160325.9|160235.9|160315.2|160225.2|160326.6|160236.6|160313.8|160223.8|22
1655724380000|2022-06-20 11:26:20|160315|160225|160326.2|160236.2|160328.4|160238.4|160315|160225|24
1655724390000|2022-06-20 11:26:30|160321.8|160231.8|160323|160233|160323|160233|160314.5|160224.5|23
1655724400000|2022-06-20 11:26:40|160322.3|160232.3|160314.4|160224.4|160323.7|160233.7|160302.3|160212.3|32
1655724410000|2022-06-20 11:26:50|160315.3|160225.3|160315.6|160225.6|160317.4|160227.4|160315|160225|11
1655724420000|2022-06-20 11:27:00|160316|160226|160315.6|160225.6|160319.7|160229.7|160315.6|160225.6|11
1655724430000|2022-06-20 11:27:10|160316.6|160226.6|160313.6|160223.6|160316.6|160226.6|160313.6|160223.6|5
1655724440000|2022-06-20 11:27:20|160313.8|160223.8|160320.2|160230.2|160321.7|160231.7|160313.8|160223.8|18
1655724450000|2022-06-20 11:27:30|160319.5|160229.5|160321.1|160231.1|160322.8|160232.8|160319.5|160229.5|7
1655724460000|2022-06-20 11:27:40|160324.2|160234.2|160312.6|160222.6|160324.2|160234.2|160306.3|160216.3|26
1655724470000|2022-06-20 11:27:50|160311.1|160221.1|160302.1|160212.1|160311.1|160221.1|160301.7|160211.7|21
1655724480000|2022-06-20 11:28:00|160310.9|160220.9|160305.9|160215.9|160310.9|160220.9|160300.9|160210.9|25
1655724490000|2022-06-20 11:28:10|160306.2|160216.2|160307.4|160217.4|160307.4|160217.4|160301.5|160211.5|28
1655724500000|2022-06-20 11:28:20|160307.3|160217.3|160312.4|160222.4|160313.5|160223.5|160304|160214|17
1655724510000|2022-06-20 11:28:30|160312.2|160222.2|160299.9|160209.9|160312.2|160222.2|160297.8|160207.8|27
1655724520000|2022-06-20 11:28:40|160299.1|160209.1|160304.9|160214.9|160307.3|160217.3|160278.6|160188.6|29
1655724530000|2022-06-20 11:28:50|160308.4|160218.4|160303.4|160213.4|160309|160219|160298.8|160208.8|14
1655724540000|2022-06-20 11:29:00|160302.9|160212.9|160303.4|160213.4|160306.1|160216.1|160302.9|160212.9|17
1655724550000|2022-06-20 11:29:10|160303.6|160213.6|160306.7|160216.7|160306.8|160216.8|160303.1|160213.1|16
1655724560000|2022-06-20 11:29:20|160307.7|160217.7|160318.4|160228.4|160320|160230|160307.7|160217.7|15
1655724570000|2022-06-20 11:29:30|160318.3|160228.3|160316.3|160226.3|160319.4|160229.4|160315.8|160225.8|21
1655724580000|2022-06-20 11:29:40|160316.6|160226.6|160312.3|160222.3|160316.6|160226.6|160305.8|160215.8|15
1655724590000|2022-06-20 11:29:50|160313.3|160223.3|160306.8|160216.8|160313.3|160223.3|160304.9|160214.9|21
1655724600000|2022-06-20 11:30:00|160305.6|160215.6|160299.6|160209.6|160307.1|160217.1|160299.6|160209.6|13
1655724610000|2022-06-20 11:30:10|160311.8|160221.8|160306.2|160216.2|160316.9|160226.9|160304.8|160214.8|16
1655724620000|2022-06-20 11:30:20|160308.3|160218.3|160308.1|160218.1|160309.7|160219.7|160304.9|160214.9|17
1655724630000|2022-06-20 11:30:30|160308|160218|160311.8|160221.8|160320|160230|160305.7|160215.7|17
1655724640000|2022-06-20 11:30:40|160310.2|160220.2|160306.8|160216.8|160312.5|160222.5|160304.3|160214.3|13
1655724650000|2022-06-20 11:30:50|160307|160217|160302.7|160212.7|160308.7|160218.7|160296.3|160206.3|21
1655724660000|2022-06-20 11:31:00|160303.2|160213.2|160294.2|160204.2|160303.2|160213.2|160282.9|160192.9|32
1655724670000|2022-06-20 11:31:10|160293.5|160203.5|160280.6|160190.6|160295.4|160205.4|160275.2|160185.2|32
1655724680000|2022-06-20 11:31:20|160280.3|160190.3|160280.6|160190.6|160285.1|160195.1|160275|160185|28
1655724690000|2022-06-20 11:31:30|160282.4|160192.4|160238.7|160148.7|160288.4|160198.4|160228.7|160138.7|26
1655724700000|2022-06-20 11:31:40|160239.6|160149.6|160235|160145|160239.6|160149.6|160225.9|160135.9|21
1655724710000|2022-06-20 11:31:50|160233.9|160143.9|160211.1|160121.1|160236.7|160146.7|160208.1|160118.1|24
1655724720000|2022-06-20 11:32:00|160210.6|160120.6|160217.7|160127.7|160221.3|160131.3|160186.9|160096.9|30
1655724730000|2022-06-20 11:32:10|160217.2|160127.2|160215.6|160125.6|160222.6|160132.6|160212.5|160122.5|32
1655724740000|2022-06-20 11:32:20|160215.3|160125.3|160213.9|160123.9|160222.4|160132.4|160213.8|160123.8|26
1655724750000|2022-06-20 11:32:30|160214.9|160124.9|160197.4|160107.4|160214.9|160124.9|160197.4|160107.4|30
1655724760000|2022-06-20 11:32:40|160197|160107|160110.3|160020.3|160216.1|160126.1|160110.3|160020.3|26
1655724770000|2022-06-20 11:32:50|160112.3|160022.3|160171|160081|160178|160088|160110.3|160020.3|35
1655724780000|2022-06-20 11:33:00|160169.6|160079.6|160172.5|160082.5|160176.7|160086.7|160169.5|160079.5|31
1655724790000|2022-06-20 11:33:10|160172.4|160082.4|160152|160062|160176.6|160086.6|160118.6|160028.6|26
1655724800000|2022-06-20 11:33:20|160151.5|160061.5|160150.6|160060.6|160155.4|160065.4|160148.1|160058.1|16
1655724810000|2022-06-20 11:33:30|160154.9|160064.9|160156.1|160066.1|160157.4|160067.4|160153.7|160063.7|17
1655724820000|2022-06-20 11:33:40|160155|160065|160150.4|160060.4|160158.7|160068.7|160150.4|160060.4|16
1655724830000|2022-06-20 11:33:50|160157.7|160067.7|160152.5|160062.5|160159|160069|160149.2|160059.2|17
1655724840000|2022-06-20 11:34:00|160153.1|160063.1|160131.8|160041.8|160153.4|160063.4|160129.4|160039.4|29
1655724850000|2022-06-20 11:34:10|160117.3|160027.3|160105.6|160015.6|160117.3|160027.3|160096.9|160006.9|34
1655724860000|2022-06-20 11:34:20|160111|160021|160113.5|160023.5|160114.9|160024.9|160107|160017|25
1655724870000|2022-06-20 11:34:30|160112|160022|160109|160019|160116.3|160026.3|160099.6|160009.6|27
1655724880000|2022-06-20 11:34:40|160102.1|160012.1|160098.9|160008.9|160105.1|160015.1|160097.6|160007.6|23
1655724890000|2022-06-20 11:34:50|160099|160009|160106.7|160016.7|160109.2|160019.2|160099|160009|19
1655724900000|2022-06-20 11:35:00|160108.2|160018.2|160085.8|159995.8|160108.7|160018.7|160081.2|159991.2|29
1655724910000|2022-06-20 11:35:10|160087.4|159997.4|160084.1|159994.1|160089.6|159999.6|160078.8|159988.8|34
1655724920000|2022-06-20 11:35:20|160083|159993|160098.1|160008.1|160101.1|160011.1|160066.6|159976.6|34
1655724930000|2022-06-20 11:35:30|160095.3|160005.3|160093|160003|160099.2|160009.2|160085.8|159995.8|31
1655724940000|2022-06-20 11:35:40|160092.9|160002.9|160092.9|160002.9|160096.8|160006.8|160090.7|160000.7|28
1655724950000|2022-06-20 11:35:50|160093.9|160003.9|160089.9|159999.9|160094.5|160004.5|160086|159996|21
1655724960000|2022-06-20 11:36:00|160089.6|159999.6|160086.7|159996.7|160091.3|160001.3|160085.3|159995.3|23
1655724970000|2022-06-20 11:36:10|160085.2|159995.2|160102.9|160012.9|160107.1|160017.1|160085.2|159995.2|24
1655724980000|2022-06-20 11:36:20|160101.8|160011.8|160098.9|160008.9|160102.8|160012.8|160098.9|160008.9|17
1655724990000|2022-06-20 11:36:30|160088.1|159998.1|160093.1|160003.1|160097.2|160007.2|160086|159996|22
1655725000000|2022-06-20 11:36:40|160092.6|160002.6|160109.9|160019.9|160111.6|160021.6|160090.5|160000.5|28
1655725010000|2022-06-20 11:36:50|160109|160019|160106.9|160016.9|160110.7|160020.7|160100.6|160010.6|26
1655725020000|2022-06-20 11:37:00|160106.5|160016.5|160109.8|160019.8|160112.5|160022.5|160106.5|160016.5|17
1655725030000|2022-06-20 11:37:10|160112.2|160022.2|160095.3|160005.3|160112.2|160022.2|160095.2|160005.2|18
1655725040000|2022-06-20 11:37:20|160096|160006|160096.4|160006.4|160101.6|160011.6|160093.8|160003.8|14
1655725050000|2022-06-20 11:37:30|160097.7|160007.7|160085.4|159995.4|160097.7|160007.7|160084.8|159994.8|25
1655725060000|2022-06-20 11:37:40|160084.9|159994.9|160089.2|159999.2|160093.3|160003.3|160077|159987|28
1655725070000|2022-06-20 11:37:50|160088.8|159998.8|160090.1|160000.1|160101.5|160011.5|160079.5|159989.5|21
1655725080000|2022-06-20 11:38:00|160089.7|159999.7|160095.4|160005.4|160101.9|160011.9|160089.7|159999.7|23
1655725090000|2022-06-20 11:38:10|160094.9|160004.9|160069.7|159979.7|160095.5|160005.5|160068.2|159978.2|29
1655725100000|2022-06-20 11:38:20|160071.8|159981.8|160071.5|159981.5|160086.2|159996.2|160063.7|159973.7|26
1655725110000|2022-06-20 11:38:30|160067.6|159977.6|160105.8|160015.8|160106.7|160016.7|160067.6|159977.6|27
1655725120000|2022-06-20 11:38:40|160107.4|160017.4|160090.2|160000.2|160107.4|160017.4|160086.2|159996.2|27
1655725130000|2022-06-20 11:38:50|160090.5|160000.5|160090.2|160000.2|160095.2|160005.2|160088|159998|20
1655725140000|2022-06-20 11:39:00|160090.8|160000.8|160102.9|160012.9|160111.6|160021.6|160090.2|160000.2|29
1655725150000|2022-06-20 11:39:10|160103.2|160013.2|160095|160005|160103.2|160013.2|160094.8|160004.8|23
1655725160000|2022-06-20 11:39:20|160094.9|160004.9|160108.7|160018.7|160115.6|160025.6|160094.9|160004.9|26
1655725170000|2022-06-20 11:39:30|160108.3|160018.3|160105|160015|160113.3|160023.3|160104|160014|20
1655725180000|2022-06-20 11:39:40|160104.1|160014.1|160107.7|160017.7|160109.2|160019.2|160104.1|160014.1|13
1655725190000|2022-06-20 11:39:50|160107|160017|160105.7|160015.7|160114|160024|160100.4|160010.4|26
1655725200000|2022-06-20 11:40:00|160105.2|160015.2|160088.2|159998.2|160107|160017|160086|159996|25
1655725210000|2022-06-20 11:40:10|160092.4|160002.4|160089.9|159999.9|160092.5|160002.5|160089|159999|15
1655725220000|2022-06-20 11:40:20|160090.8|160000.8|160093.6|160003.6|160093.6|160003.6|160089.1|159999.1|20
1655725230000|2022-06-20 11:40:30|160092.5|160002.5|160088.5|159998.5|160093.2|160003.2|160082.6|159992.6|22
1655725240000|2022-06-20 11:40:40|160087.7|159997.7|160093.7|160003.7|160097.6|160007.6|160087.7|159997.7|19
1655725250000|2022-06-20 11:40:50|160093.2|160003.2|160092.7|160002.7|160094.7|160004.7|160091.2|160001.2|20
1655725260000|2022-06-20 11:41:00|160092.9|160002.9|160081.9|159991.9|160093.8|160003.8|160081.1|159991.1|25
1655725270000|2022-06-20 11:41:10|160082.6|159992.6|160076.2|159986.2|160082.6|159992.6|160076.2|159986.2|12
1655725280000|2022-06-20 11:41:20|160086.7|159996.7|160086.5|159996.5|160087.7|159997.7|160081.5|159991.5|23
1655725290000|2022-06-20 11:41:30|160086.1|159996.1|160075.4|159985.4|160090.4|160000.4|160075.4|159985.4|25
1655725300000|2022-06-20 11:41:40|160074.6|159984.6|160082.6|159992.6|160084.4|159994.4|160074.6|159984.6|28
1655725310000|2022-06-20 11:41:50|160082.3|159992.3|160090.7|160000.7|160096.6|160006.6|160082.3|159992.3|21
1655725320000|2022-06-20 11:42:00|160089.5|159999.5|160085.7|159995.7|160089.5|159999.5|160083.8|159993.8|17
1655725330000|2022-06-20 11:42:10|160083.7|159993.7|160084.6|159994.6|160088.9|159998.9|160077.4|159987.4|19
1655725340000|2022-06-20 11:42:20|160085.5|159995.5|160097|160007|160101.2|160011.2|160084.1|159994.1|26
1655725350000|2022-06-20 11:42:30|160083.7|159993.7|160078.8|159988.8|160085.5|159995.5|160075.7|159985.7|25
1655725360000|2022-06-20 11:42:40|160080.5|159990.5|160082.2|159992.2|160082.2|159992.2|160077.2|159987.2|13
1655725370000|2022-06-20 11:42:50|160082.6|159992.6|160085.3|159995.3|160087.9|159997.9|160076|159986|17
1655725380000|2022-06-20 11:43:00|160089|159999|160083.4|159993.4|160098.1|160008.1|160083.1|159993.1|28
1655725390000|2022-06-20 11:43:10|160083.2|159993.2|160082.8|159992.8|160086.8|159996.8|160081.5|159991.5|16
1655725400000|2022-06-20 11:43:20|160081.2|159991.2|160082.9|159992.9|160095.1|160005.1|160041.7|159951.7|28
1655725410000|2022-06-20 11:43:30|160084|159994|160105|160015|160113.1|160023.1|160084|159994|26
1655725420000|2022-06-20 11:43:40|160106.1|160016.1|160095|160005|160106.1|160016.1|160094.5|160004.5|15
1655725430000|2022-06-20 11:43:50|160095.3|160005.3|160097.3|160007.3|160097.4|160007.4|160094.2|160004.2|10
1655725440000|2022-06-20 11:44:00|160097.1|160007.1|160094.5|160004.5|160099.1|160009.1|160090.1|160000.1|13
1655725450000|2022-06-20 11:44:10|160094.9|160004.9|160089|159999|160094.9|160004.9|160089|159999|13
1655725460000|2022-06-20 11:44:20|160095.9|160005.9|160099.3|160009.3|160101.8|160011.8|160095|160005|12
1655725470000|2022-06-20 11:44:30|160100.6|160010.6|160099.6|160009.6|160100.6|160010.6|160099.1|160009.1|8
1655725480000|2022-06-20 11:44:40|160098.3|160008.3|160097.3|160007.3|160098.6|160008.6|160097.3|160007.3|7
1655725490000|2022-06-20 11:44:50|160099.2|160009.2|160101.4|160011.4|160102.3|160012.3|160091.5|160001.5|14
1655725500000|2022-06-20 11:45:00|160100.2|160010.2|160105.3|160015.3|160108.4|160018.4|160100.2|160010.2|9
1655725510000|2022-06-20 11:45:10|160104|160014|160102.3|160012.3|160107.7|160017.7|160102.3|160012.3|9
1655725520000|2022-06-20 11:45:20|160101.7|160011.7|160103.6|160013.6|160107.2|160017.2|160101.7|160011.7|10
1655725530000|2022-06-20 11:45:30|160106.7|160016.7|160109.1|160019.1|160110.6|160020.6|160103.1|160013.1|7
1655725540000|2022-06-20 11:45:40|160106.7|160016.7|160103.7|160013.7|160109.1|160019.1|160103.7|160013.7|9
1655725550000|2022-06-20 11:45:50|160103.4|160013.4|160114.2|160024.2|160117.7|160027.7|160102.8|160012.8|18
1655725560000|2022-06-20 11:46:00|160114.9|160024.9|160120.6|160030.6|160123.7|160033.7|160114.4|160024.4|15
1655725570000|2022-06-20 11:46:10|160118.6|160028.6|160127.8|160037.8|160136.2|160046.2|160114.9|160024.9|21
1655725580000|2022-06-20 11:46:20|160127.6|160037.6|160128.5|160038.5|160134.4|160044.4|160127.3|160037.3|28
1655725590000|2022-06-20 11:46:30|160126.7|160036.7|160133.2|160043.2|160134.6|160044.6|160126.7|160036.7|23
1655725600000|2022-06-20 11:46:40|160132.9|160042.9|160127.8|160037.8|160133.2|160043.2|160127.3|160037.3|16
1655725610000|2022-06-20 11:46:50|160134|160044|160129.7|160039.7|160134.8|160044.8|160129.6|160039.6|20
1655725620000|2022-06-20 11:47:00|160130.5|160040.5|160133.8|160043.8|160137.7|160047.7|160130|160040|21
1655725630000|2022-06-20 11:47:10|160136.3|160046.3|160174.9|160084.9|160176.7|160086.7|160131.1|160041.1|17
1655725640000|2022-06-20 11:47:20|160172.4|160082.4|160169.7|160079.7|160172.8|160082.8|160164.4|160074.4|26
1655725650000|2022-06-20 11:47:30|160169.5|160079.5|160170.6|160080.6|160173|160083|160164.1|160074.1|27
1655725660000|2022-06-20 11:47:40|160162.3|160072.3|160161.7|160071.7|160163.3|160073.3|160158.5|160068.5|18
1655725670000|2022-06-20 11:47:50|160161.8|160071.8|160161.8|160071.8|160162.9|160072.9|160157.8|160067.8|13
1655725680000|2022-06-20 11:48:00|160159.1|160069.1|160169.7|160079.7|160175|160085|160154.3|160064.3|25
1655725690000|2022-06-20 11:48:10|160164.9|160074.9|160159.4|160069.4|160170.3|160080.3|160155.3|160065.3|26
1655725700000|2022-06-20 11:48:20|160160.2|160070.2|160164.8|160074.8|160172.9|160082.9|160158.1|160068.1|27
1655725710000|2022-06-20 11:48:30|160165.9|160075.9|160161.4|160071.4|160168|160078|160161.1|160071.1|30
1655725720000|2022-06-20 11:48:40|160164.2|160074.2|160171.5|160081.5|160171.5|160081.5|160161|160071|20
1655725730000|2022-06-20 11:48:50|160170.5|160080.5|160172.8|160082.8|160175.4|160085.4|160170.5|160080.5|18
1655725740000|2022-06-20 11:49:00|160172.9|160082.9|160151.8|160061.8|160195.3|160105.3|160151.8|160061.8|30
1655725750000|2022-06-20 11:49:10|160150|160060|160159.2|160069.2|160166.3|160076.3|160136.1|160046.1|28
1655725760000|2022-06-20 11:49:20|160164.3|160074.3|160152.5|160062.5|160165|160075|160152.5|160062.5|17
1655725770000|2022-06-20 11:49:30|160152.1|160062.1|160143.3|160053.3|160153.9|160063.9|160130.9|160040.9|25
1655725780000|2022-06-20 11:49:40|160134|160044|160133|160043|160149.4|160059.4|160133|160043|24
1655725790000|2022-06-20 11:49:50|160133.1|160043.1|160127.9|160037.9|160138|160048|160126.2|160036.2|30
1655725800000|2022-06-20 11:50:00|160128.5|160038.5|160130.3|160040.3|160136.1|160046.1|160127.2|160037.2|26
1655725810000|2022-06-20 11:50:10|160133|160043|160138.7|160048.7|160140|160050|160129.6|160039.6|23
1655725820000|2022-06-20 11:50:20|160137.5|160047.5|160140.9|160050.9|160146.5|160056.5|160134.7|160044.7|30
1655725830000|2022-06-20 11:50:30|160141.1|160051.1|160155.9|160065.9|160162.9|160072.9|160141.1|160051.1|27
1655725840000|2022-06-20 11:50:40|160155.6|160065.6|160131.9|160041.9|160157.6|160067.6|160131.9|160041.9|33
1655725850000|2022-06-20 11:50:50|160135.3|160045.3|160179.8|160089.8|160183.1|160093.1|160135.3|160045.3|29
1655725860000|2022-06-20 11:51:00|160176.5|160086.5|160177.2|160087.2|160193|160103|160176.1|160086.1|10
1655725870000|2022-06-20 11:51:10|160178.5|160088.5|160177.3|160087.3|160182.4|160092.4|160176.1|160086.1|17
1655725880000|2022-06-20 11:51:20|160177.1|160087.1|160173.2|160083.2|160177.2|160087.2|160173.2|160083.2|12
1655725890000|2022-06-20 11:51:30|160176.2|160086.2|160200.2|160110.2|160216.6|160126.6|160176.2|160086.2|24
1655725900000|2022-06-20 11:51:40|160205.1|160115.1|160208.8|160118.8|160210.7|160120.7|160197|160107|34
1655725910000|2022-06-20 11:51:50|160209.4|160119.4|160206|160116|160210.2|160120.2|160200.8|160110.8|26
1655725920000|2022-06-20 11:52:00|160206.7|160116.7|160211.8|160121.8|160212.7|160122.7|160206.7|160116.7|22
1655725930000|2022-06-20 11:52:10|160211.5|160121.5|160204.6|160114.6|160211.5|160121.5|160204.6|160114.6|26
1655725940000|2022-06-20 11:52:20|160209.5|160119.5|160203.2|160113.2|160209.5|160119.5|160201.1|160111.1|22
1655725950000|2022-06-20 11:52:30|160203.7|160113.7|160186|160096|160207.8|160117.8|160185.1|160095.1|21
1655725960000|2022-06-20 11:52:40|160192.4|160102.4|160182.5|160092.5|160192.4|160102.4|160182.4|160092.4|12
1655725970000|2022-06-20 11:52:50|160183|160093|160180.9|160090.9|160186.4|160096.4|160180.4|160090.4|15
1655725980000|2022-06-20 11:53:00|160186.9|160096.9|160179.3|160089.3|160186.9|160096.9|160176.8|160086.8|22
1655725990000|2022-06-20 11:53:10|160179.2|160089.2|160179.6|160089.6|160179.6|160089.6|160174.9|160084.9|7
1655726000000|2022-06-20 11:53:20|160180.1|160090.1|160179.1|160089.1|160183.3|160093.3|160177.9|160087.9|17
1655726010000|2022-06-20 11:53:30|160179.5|160089.5|160183|160093|160183.3|160093.3|160177.7|160087.7|8
1655726020000|2022-06-20 11:53:40|160182.5|160092.5|160178.7|160088.7|160188.3|160098.3|160178.5|160088.5|8
1655726030000|2022-06-20 11:53:50|160180.1|160090.1|160216.8|160126.8|160229.7|160139.7|160177.2|160087.2|27
1655726040000|2022-06-20 11:54:00|160216.5|160126.5|160222.2|160132.2|160223.3|160133.3|160214.8|160124.8|11
1655726050000|2022-06-20 11:54:10|160221.2|160131.2|160267.7|160177.7|160284.1|160194.1|160221.2|160131.2|30
1655726060000|2022-06-20 11:54:20|160269.8|160179.8|160286.7|160196.7|160296.9|160206.9|160257.6|160167.6|35
1655726070000|2022-06-20 11:54:30|160283.8|160193.8|160290.9|160200.9|160290.9|160200.9|160279.8|160189.8|13
1655726080000|2022-06-20 11:54:40|160288.1|160198.1|160279.4|160189.4|160288.6|160198.6|160277.8|160187.8|21
1655726090000|2022-06-20 11:54:50|160279.1|160189.1|160279|160189|160281.9|160191.9|160279|160189|10
1655726100000|2022-06-20 11:55:00|160277.9|160187.9|160282.1|160192.1|160286.1|160196.1|160277.6|160187.6|11
1655726110000|2022-06-20 11:55:10|160280|160190|160278|160188|160284.4|160194.4|160276.7|160186.7|13
1655726120000|2022-06-20 11:55:20|160277.6|160187.6|160281.3|160191.3|160283.6|160193.6|160276.9|160186.9|18
1655726130000|2022-06-20 11:55:30|160281|160191|160272.5|160182.5|160281|160191|160271.9|160181.9|13
1655726140000|2022-06-20 11:55:40|160273.6|160183.6|160271|160181|160273.6|160183.6|160268.4|160178.4|15
1655726150000|2022-06-20 11:55:50|160269.8|160179.8|160283.5|160193.5|160290.5|160200.5|160269.8|160179.8|27
1655726160000|2022-06-20 11:56:00|160291.4|160201.4|160357.6|160267.6|160368.5|160278.5|160291.4|160201.4|33
1655726170000|2022-06-20 11:56:10|160360.5|160270.5|160341.1|160251.1|160360.6|160270.6|160341.1|160251.1|17
1655726180000|2022-06-20 11:56:20|160336.6|160246.6|160315.2|160225.2|160337.1|160247.1|160313.6|160223.6|31
1655726190000|2022-06-20 11:56:30|160314.7|160224.7|160311.3|160221.3|160316.3|160226.3|160310.2|160220.2|20
1655726200000|2022-06-20 11:56:40|160309.4|160219.4|160311.4|160221.4|160312.5|160222.5|160309.4|160219.4|17
1655726210000|2022-06-20 11:56:50|160311.1|160221.1|160307.6|160217.6|160311.3|160221.3|160307.5|160217.5|17
1655726220000|2022-06-20 11:57:00|160307.7|160217.7|160335.9|160245.9|160335.9|160245.9|160306.3|160216.3|22
1655726230000|2022-06-20 11:57:10|160334.1|160244.1|160367.8|160277.8|160367.8|160277.8|160332|160242|20
1655726240000|2022-06-20 11:57:20|160366.1|160276.1|160368.8|160278.8|160374.8|160284.8|160364.7|160274.7|16
1655726250000|2022-06-20 11:57:30|160368.5|160278.5|160373.1|160283.1|160384.7|160294.7|160368.5|160278.5|25
1655726260000|2022-06-20 11:57:40|160371|160281|160320.6|160230.6|160373.4|160283.4|160320.6|160230.6|22
1655726270000|2022-06-20 11:57:50|160321.8|160231.8|160313.9|160223.9|160325|160235|160308.5|160218.5|33
1655726280000|2022-06-20 11:58:00|160315.2|160225.2|160331.8|160241.8|160332|160242|160310.4|160220.4|33
1655726290000|2022-06-20 11:58:10|160331.6|160241.6|160336.6|160246.6|160345.3|160255.3|160331.6|160241.6|27
1655726300000|2022-06-20 11:58:20|160336.8|160246.8|160338.6|160248.6|160342|160252|160334.2|160244.2|29
1655726310000|2022-06-20 11:58:30|160338.1|160248.1|160345.9|160255.9|160352.8|160262.8|160335.4|160245.4|34
1655726320000|2022-06-20 11:58:40|160345.7|160255.7|160333.2|160243.2|160346.3|160256.3|160330.6|160240.6|23
1655726330000|2022-06-20 11:58:50|160328|160238|160311.8|160221.8|160331.4|160241.4|160308.8|160218.8|28
1655726340000|2022-06-20 11:59:00|160319.7|160229.7|160324.6|160234.6|160330.9|160240.9|160318|160228|35
1655726350000|2022-06-20 11:59:10|160323.6|160233.6|160326.1|160236.1|160331.6|160241.6|160322.2|160232.2|31
1655726360000|2022-06-20 11:59:20|160324.9|160234.9|160325.7|160235.7|160333.8|160243.8|160322.9|160232.9|29
1655726370000|2022-06-20 11:59:30|160325.2|160235.2|160325.2|160235.2|160333.4|160243.4|160323.8|160233.8|25
1655726380000|2022-06-20 11:59:40|160325.8|160235.8|160327.6|160237.6|160328.5|160238.5|160323.9|160233.9|26
1655726390000|2022-06-20 11:59:50|160327.8|160237.8|160328.5|160238.5|160337.9|160247.9|160324.6|160234.6|36
1655726400000|2022-06-20 12:00:00|160327.5|160237.5|160264.7|160174.7|160333|160243|160264.5|160174.5|36
1655726410000|2022-06-20 12:00:10|160268.2|160178.2|160301.5|160211.5|160302.2|160212.2|160261.7|160171.7|29
1655726420000|2022-06-20 12:00:20|160301.7|160211.7|160286.9|160196.9|160301.7|160211.7|160286.9|160196.9|21
1655726430000|2022-06-20 12:00:30|160288.7|160198.7|160304.4|160214.4|160306.1|160216.1|160288.7|160198.7|26
1655726440000|2022-06-20 12:00:40|160303.4|160213.4|160289.4|160199.4|160305.2|160215.2|160289.4|160199.4|31
1655726450000|2022-06-20 12:00:50|160292.5|160202.5|160299|160209|160300.5|160210.5|160287.6|160197.6|23
1655726460000|2022-06-20 12:01:00|160300.1|160210.1|160301.2|160211.2|160305|160215|160291.8|160201.8|22
1655726470000|2022-06-20 12:01:10|160304.2|160214.2|160304.9|160214.9|160306.9|160216.9|160301.5|160211.5|15
1655726480000|2022-06-20 12:01:20|160304.3|160214.3|160333.7|160243.7|160333.7|160243.7|160300.2|160210.2|25
1655726490000|2022-06-20 12:01:30|160326.1|160236.1|160340.6|160250.6|160341|160251|160326.1|160236.1|22
1655726500000|2022-06-20 12:01:40|160340.8|160250.8|160340|160250|160341.9|160251.9|160336.1|160246.1|25
1655726510000|2022-06-20 12:01:50|160339.5|160249.5|160340.8|160250.8|160341.8|160251.8|160339.5|160249.5|18
1655726520000|2022-06-20 12:02:00|160342.4|160252.4|160341.5|160251.5|160349.3|160259.3|160338.6|160248.6|20
1655726530000|2022-06-20 12:02:10|160338.9|160248.9|160333|160243|160341.2|160251.2|160324.1|160234.1|20
1655726540000|2022-06-20 12:02:20|160334.3|160244.3|160338.3|160248.3|160339.8|160249.8|160332.2|160242.2|15
1655726550000|2022-06-20 12:02:30|160338|160248|160352.5|160222.5|160352.5|160248|160329.5|160222.5|18
1655726560000|2022-06-20 12:02:40|160337.3|160247.3|160334.8|160244.8|160338.6|160248.6|160329.8|160239.8|26
1655726570000|2022-06-20 12:02:50|160335|160245|160333.1|160243.1|160335.1|160245.1|160328.4|160238.4|15
1655726580000|2022-06-20 12:03:00|160335.1|160245.1|160339.9|160249.9|160341.4|160251.4|160325.3|160235.3|25
1655726590000|2022-06-20 12:03:10|160340.8|160250.8|160340.7|160250.7|160345.9|160255.9|160334.7|160244.7|18
1655726600000|2022-06-20 12:03:20|160342|160252|160336.7|160246.7|160342|160252|160336.7|160246.7|14
1655726610000|2022-06-20 12:03:30|160337.4|160247.4|160335.8|160245.8|160343.4|160253.4|160327.2|160237.2|18
1655726620000|2022-06-20 12:03:40|160339.6|160249.6|160337.5|160247.5|160339.6|160249.6|160335.3|160245.3|14
1655726630000|2022-06-20 12:03:50|160339.1|160249.1|160322.4|160232.4|160339.6|160249.6|160320.8|160230.8|22
1655726640000|2022-06-20 12:04:00|160320.4|160230.4|160318.6|160228.6|160322|160232|160304.1|160214.1|18
1655726650000|2022-06-20 12:04:10|160317.5|160227.5|160314.1|160224.1|160320.6|160230.6|160313.8|160223.8|22
1655726660000|2022-06-20 12:04:20|160317.2|160227.2|160311.5|160221.5|160317.2|160227.2|160310.1|160220.1|20
1655726670000|2022-06-20 12:04:30|160311.8|160221.8|160318.7|160228.7|160319.6|160229.6|160309|160219|23
1655726680000|2022-06-20 12:04:40|160324.7|160234.7|160360.3|160270.3|160365.1|160275.1|160318.1|160228.1|26
1655726690000|2022-06-20 12:04:50|160354.2|160264.2|160352|160262|160356.2|160266.2|160351.6|160261.6|11
1655726700000|2022-06-20 12:05:00|160352.8|160262.8|160359|160269|160360|160270|160350.6|160260.6|24
1655726710000|2022-06-20 12:05:10|160359.1|160269.1|160354.7|160264.7|160360|160270|160354.7|160264.7|7
1655726720000|2022-06-20 12:05:20|160354.2|160264.2|160333.3|160243.3|160355.5|160265.5|160333.3|160243.3|18
1655726730000|2022-06-20 12:05:30|160333.6|160243.6|160341.9|160251.9|160347.3|160257.3|160332.3|160242.3|21
1655726740000|2022-06-20 12:05:40|160338.1|160248.1|160344.9|160254.9|160349|160259|160338.1|160248.1|19
1655726750000|2022-06-20 12:05:50|160346.3|160256.3|160347.1|160257.1|160348.2|160258.2|160341.2|160251.2|25
1655726760000|2022-06-20 12:06:00|160347.5|160257.5|160349.1|160259.1|160352|160262|160347.4|160257.4|29
1655726770000|2022-06-20 12:06:10|160349.4|160259.4|160343|160253|160349.8|160259.8|160340.9|160250.9|22
1655726780000|2022-06-20 12:06:20|160344.2|160254.2|160352|160262|160352|160262|160340.3|160250.3|33
1655726790000|2022-06-20 12:06:30|160356.2|160266.2|160355.1|160265.1|160356.2|160266.2|160351.3|160261.3|19
1655726800000|2022-06-20 12:06:40|160355.8|160265.8|160346.9|160256.9|160356.3|160266.3|160345.5|160255.5|14
1655726810000|2022-06-20 12:06:50|160345.5|160255.5|160347.2|160257.2|160347.2|160257.2|160343.9|160253.9|4
1655726820000|2022-06-20 12:07:00|160347.5|160257.5|160347.3|160257.3|160356.8|160266.8|160326.4|160236.4|13
1655726830000|2022-06-20 12:07:10|160346|160256|160343.7|160253.7|160346|160256|160335|160245|14
1655726840000|2022-06-20 12:07:20|160345.6|160255.6|160345.3|160255.3|160348|160258|160340.5|160250.5|18
1655726850000|2022-06-20 12:07:30|160346.1|160256.1|160335.7|160245.7|160346.6|160256.6|160335.7|160245.7|12
1655726860000|2022-06-20 12:07:40|160341.1|160251.1|160351.4|160261.4|160359.3|160269.3|160338.5|160248.5|18
1655726870000|2022-06-20 12:07:50|160357.6|160267.6|160354.2|160264.2|160357.7|160267.7|160354.2|160264.2|7
1655726880000|2022-06-20 12:08:00|160356.4|160266.4|160350.8|160260.8|160356.4|160266.4|160350.3|160260.3|12
1655726890000|2022-06-20 12:08:10|160350.5|160260.5|160352.9|160262.9|160353.6|160263.6|160350|160260|10
1655726900000|2022-06-20 12:08:20|160353|160263|160350.1|160260.1|160354.5|160264.5|160347|160257|12
1655726910000|2022-06-20 12:08:30|160353.5|160263.5|160349.9|160259.9|160353.5|160263.5|160341.9|160251.9|23
1655726920000|2022-06-20 12:08:40|160347.6|160257.6|160348.5|160258.5|160349.8|160259.8|160346.1|160256.1|20
1655726930000|2022-06-20 12:08:50|160346.2|160256.2|160341.7|160251.7|160347.6|160257.6|160336.6|160246.6|13
1655726940000|2022-06-20 12:09:00|160339.9|160249.9|160351.6|160261.6|160352.9|160262.9|160339.9|160249.9|18
1655726950000|2022-06-20 12:09:10|160353.3|160263.3|160351.5|160261.5|160358.9|160268.9|160349|160259|13
1655726960000|2022-06-20 12:09:20|160352.8|160262.8|160341.7|160251.7|160355.6|160265.6|160341.7|160251.7|22
1655726970000|2022-06-20 12:09:30|160345.7|160255.7|160344.8|160254.8|160348.7|160258.7|160342.2|160252.2|21
1655726980000|2022-06-20 12:09:40|160346.5|160256.5|160340.5|160250.5|160352.1|160262.1|160340.5|160250.5|7
1655726990000|2022-06-20 12:09:50|160343.1|160253.1|160347.7|160257.7|160348.8|160258.8|160343.1|160253.1|20
1655727000000|2022-06-20 12:10:00|160345.5|160255.5|160347|160257|160347.7|160257.7|160343.4|160253.4|23
1655727010000|2022-06-20 12:10:10|160348.5|160258.5|160309.9|160219.9|160348.5|160258.5|160295.7|160205.7|32
1655727020000|2022-06-20 12:10:20|160309.7|160219.7|160312.8|160222.8|160316.7|160226.7|160309.1|160219.1|22
1655727030000|2022-06-20 12:10:30|160307.8|160217.8|160334.6|160244.6|160335.8|160245.8|160297.4|160196|30
1655727040000|2022-06-20 12:10:40|160323.1|160233.1|160332.6|160242.6|160332.6|160242.6|160311.1|160221.1|17
1655727050000|2022-06-20 12:10:50|160319.6|160229.6|160323.6|160233.6|160327.2|160237.2|160319.3|160229.3|11
1655727060000|2022-06-20 12:11:00|160323.1|160233.1|160328.5|160238.5|160329.4|160239.4|160320|160230|19
1655727070000|2022-06-20 12:11:10|160321.1|160231.1|160317.9|160227.9|160321.1|160231.1|160312.9|160222.9|19
1655727080000|2022-06-20 12:11:20|160319.1|160229.1|160318.2|160228.2|160319.1|160229.1|160312.9|160222.9|13
1655727090000|2022-06-20 12:11:30|160319.5|160229.5|160314.2|160224.2|160319.5|160229.5|160305.8|160215.8|11
1655727100000|2022-06-20 12:11:40|160313.6|160223.6|160299.8|160209.8|160315.1|160225.1|160298.8|160208.8|11
1655727110000|2022-06-20 12:11:50|160300.3|160210.3|160307|160217|160307|160217|160296.2|160206.2|13
1655727120000|2022-06-20 12:12:00|160306.7|160216.7|160303.4|160213.4|160314.8|160224.8|160298.2|160208.2|16
1655727130000|2022-06-20 12:12:10|160303|160213|160302.9|160212.9|160304.4|160214.4|160302|160212|10
1655727140000|2022-06-20 12:12:20|160303.5|160213.5|160341.5|160251.5|160342.8|160252.8|160303.5|160213.5|17
1655727150000|2022-06-20 12:12:30|160341.8|160251.8|160316.2|160226.2|160343.3|160253.3|160316.2|160226.2|14
1655727160000|2022-06-20 12:12:40|160314.5|160224.5|160325.2|160235.2|160330.4|160240.4|160314.5|160224.5|10
1655727170000|2022-06-20 12:12:50|160329.4|160239.4|160319.1|160229.1|160330.2|160240.2|160316.6|160226.6|15
1655727180000|2022-06-20 12:13:00|160316.5|160226.5|160307.2|160217.2|160316.5|160226.5|160301.4|160211.4|18
1655727190000|2022-06-20 12:13:10|160305.1|160215.1|160307.9|160217.9|160309|160219|160301.9|160211.9|14
1655727200000|2022-06-20 12:13:20|160307.7|160217.7|160299.2|160209.2|160307.7|160217.7|160295.9|160205.9|17
1655727210000|2022-06-20 12:13:30|160298.8|160208.8|160318.8|160228.8|160323.8|160233.8|160296.6|160206.6|18
1655727220000|2022-06-20 12:13:40|160321.2|160231.2|160338.6|160248.6|160342.4|160252.4|160318.3|160228.3|20
1655727230000|2022-06-20 12:13:50|160337.3|160247.3|160338|160248|160340.2|160250.2|160337.3|160247.3|10
1655727240000|2022-06-20 12:14:00|160337.6|160247.6|160343.2|160253.2|160344.2|160254.2|160337.6|160247.6|11
1655727250000|2022-06-20 12:14:10|160343.3|160253.3|160354.5|160264.5|160357.2|160267.2|160341.2|160251.2|17
1655727260000|2022-06-20 12:14:20|160352.9|160262.9|160362.1|160272.1|160363.8|160273.8|160347.2|160257.2|19
1655727270000|2022-06-20 12:14:30|160359.7|160269.7|160358|160268|160361.4|160271.4|160353.1|160263.1|16
1655727280000|2022-06-20 12:14:40|160358.3|160268.3|160357.6|160267.6|160358.5|160268.5|160357.6|160267.6|8
1655727290000|2022-06-20 12:14:50|160357|160267|160355.3|160265.3|160357.6|160267.6|160352.9|160262.9|13
1655727300000|2022-06-20 12:15:00|160356.3|160266.3|160354.9|160264.9|160357.4|160267.4|160354.9|160264.9|10
1655727310000|2022-06-20 12:15:10|160353.9|160263.9|160344.9|160254.9|160353.9|160263.9|160343.2|160253.2|21
1655727320000|2022-06-20 12:15:20|160343.8|160253.8|160357.6|160267.6|160360.8|160270.8|160343.8|160253.8|12
1655727330000|2022-06-20 12:15:30|160352.8|160262.8|160363.4|160273.4|160367.8|160277.8|160352.4|160262.4|15
1655727340000|2022-06-20 12:15:40|160359.7|160269.7|160362.4|160272.4|160362.6|160272.6|160359.7|160269.7|9
1655727350000|2022-06-20 12:15:50|160361.9|160271.9|160364|160274|160364|160274|160360.8|160270.8|7
1655727360000|2022-06-20 12:16:00|160363.5|160273.5|160367.1|160277.1|160367.4|160277.4|160363.3|160273.3|9
1655727370000|2022-06-20 12:16:10|160365|160275|160363.8|160273.8|160366.2|160276.2|160361.2|160271.2|6
1655727380000|2022-06-20 12:16:20|160364.5|160274.5|160366.9|160276.9|160366.9|160276.9|160363|160273|6
1655727390000|2022-06-20 12:16:30|160367|160277|160367.9|160277.9|160367.9|160277.9|160365.3|160275.3|10
1655727400000|2022-06-20 12:16:40|160364.1|160274.1|160366.6|160276.6|160370.2|160280.2|160362.9|160272.9|13
1655727410000|2022-06-20 12:16:50|160367.1|160277.1|160369.6|160279.6|160370.7|160280.7|160367.1|160277.1|13
1655727420000|2022-06-20 12:17:00|160370.6|160280.6|160367.9|160277.9|160370.6|160280.6|160367.4|160277.4|10
1655727430000|2022-06-20 12:17:10|160366.7|160276.7|160369.6|160279.6|160369.6|160279.6|160365.4|160275.4|11
1655727440000|2022-06-20 12:17:20|160369.2|160279.2|160367.4|160277.4|160369.5|160279.5|160367.4|160277.4|7
1655727450000|2022-06-20 12:17:30|160365.5|160275.5|160367.4|160277.4|160369.6|160279.6|160364.3|160274.3|9
1655727460000|2022-06-20 12:17:40|160368.1|160278.1|160367.2|160277.2|160368.1|160278.1|160366.2|160276.2|7
1655727470000|2022-06-20 12:17:50|160368.5|160278.5|160365.2|160275.2|160368.6|160278.6|160365.2|160275.2|11
1655727480000|2022-06-20 12:18:00|160365.1|160275.1|160367.8|160277.8|160367.8|160277.8|160363.2|160273.2|14
1655727490000|2022-06-20 12:18:10|160367.1|160277.1|160364.8|160274.8|160367.1|160277.1|160363.7|160273.7|7
1655727500000|2022-06-20 12:18:20|160365.8|160275.8|160365.2|160275.2|160365.8|160275.8|160364.8|160274.8|5
1655727510000|2022-06-20 12:18:30|160365.8|160275.8|160365.5|160275.5|160367.3|160277.3|160364.3|160274.3|12
1655727520000|2022-06-20 12:18:40|160365.6|160275.6|160363.6|160273.6|160366.3|160276.3|160356.8|160266.8|10
1655727530000|2022-06-20 12:18:50|160363.3|160273.3|160374.5|160284.5|160374.5|160284.5|160360.4|160270.4|19
1655727540000|2022-06-20 12:19:00|160372.3|160282.3|160371.2|160281.2|160377.7|160287.7|160369.2|160279.2|21
1655727550000|2022-06-20 12:19:10|160373.1|160283.1|160372.9|160282.9|160380.8|160290.8|160369.2|160279.2|22
1655727560000|2022-06-20 12:19:20|160372.6|160282.6|160369.9|160279.9|160374.2|160284.2|160365.3|160275.3|15
1655727570000|2022-06-20 12:19:30|160371.3|160281.3|160374.1|160284.1|160374.1|160284.1|160369.1|160279.1|10
1655727580000|2022-06-20 12:19:40|160372.2|160282.2|160371.6|160281.6|160373.5|160283.5|160371.2|160281.2|14
1655727590000|2022-06-20 12:19:50|160372.5|160282.5|160366.1|160276.1|160374.1|160284.1|160366.1|160276.1|16
1655727600000|2022-06-20 12:20:00|160366.3|160276.3|160366.1|160276.1|160367.1|160277.1|160365.4|160275.4|11
1655727610000|2022-06-20 12:20:10|160365.8|160275.8|160366|160276|160370.5|160280.5|160364.1|160274.1|14
1655727620000|2022-06-20 12:20:20|160366.6|160276.6|160366.9|160276.9|160366.9|160276.9|160363.8|160273.8|8
1655727630000|2022-06-20 12:20:30|160366.5|160276.5|160368.6|160278.6|160368.9|160278.9|160366.5|160276.5|7
1655727640000|2022-06-20 12:20:40|160368.1|160278.1|160362.1|160272.1|160370.3|160280.3|160361.9|160271.9|17
1655727650000|2022-06-20 12:20:50|160361.6|160271.6|160362.8|160272.8|160366.7|160276.7|160360.5|160270.5|15
1655727660000|2022-06-20 12:21:00|160363.7|160273.7|160360.7|160270.7|160363.7|160273.7|160359.8|160269.8|13
1655727670000|2022-06-20 12:21:10|160361|160271|160353.6|160263.6|160364.3|160274.3|160350.2|160260.2|16
1655727680000|2022-06-20 12:21:20|160355.8|160265.8|160356.9|160266.9|160356.9|160266.9|160355.8|160265.8|2
1655727690000|2022-06-20 12:21:30|160356|160266|160357|160267|160358.9|160268.9|160356|160266|15
1655727700000|2022-06-20 12:21:40|160358.3|160268.3|160360.2|160270.2|160360.2|160270.2|160356.1|160266.1|15
1655727710000|2022-06-20 12:21:50|160354.4|160264.4|160330.2|160240.2|160362.9|160272.9|160327.2|160237.2|17
1655727720000|2022-06-20 12:22:00|160329.8|160239.8|160302.2|160212.2|160331.2|160241.2|160302.2|160212.2|23
1655727730000|2022-06-20 12:22:10|160297.3|160207.3|160286.5|160196.5|160297.3|160207.3|160285.3|160195.3|17
1655727740000|2022-06-20 12:22:20|160286.2|160196.2|160311.6|160221.6|160311.6|160221.6|160286.2|160196.2|17
1655727750000|2022-06-20 12:22:30|160310.7|160220.7|160309|160219|160311.6|160221.6|160307.2|160217.2|8
1655727760000|2022-06-20 12:22:40|160308.7|160218.7|160308.1|160218.1|160309.9|160219.9|160308.1|160218.1|10
1655727770000|2022-06-20 12:22:50|160308.4|160218.4|160228|160138|160308.4|160218.4|160223|160133|30
1655727780000|2022-06-20 12:23:00|160227.3|160137.3|160216.8|160126.8|160228.6|160138.6|160214.3|160124.3|33
1655727790000|2022-06-20 12:23:10|160213.2|160123.2|160216.9|160126.9|160217.8|160127.8|160213.2|160123.2|24
1655727800000|2022-06-20 12:23:20|160219.6|160129.6|160226|160136|160228.8|160138.8|160219.6|160129.6|28
1655727810000|2022-06-20 12:23:30|160227.3|160137.3|160227.1|160137.1|160227.3|160137.3|160215.9|160125.9|31
1655727820000|2022-06-20 12:23:40|160226.6|160136.6|160237.6|160147.6|160237.6|160147.6|160219.7|160129.7|24
1655727830000|2022-06-20 12:23:50|160240.2|160150.2|160227.3|160137.3|160240.2|160150.2|160224.8|160134.8|30
1655727840000|2022-06-20 12:24:00|160228.2|160138.2|160228.3|160138.3|160230.2|160140.2|160225|160135|20
1655727850000|2022-06-20 12:24:10|160228.9|160138.9|160223.7|160133.7|160228.9|160138.9|160222.9|160132.9|25
1655727860000|2022-06-20 12:24:20|160224.4|160134.4|160228.2|160138.2|160229|160139|160224.4|160134.4|25
1655727870000|2022-06-20 12:24:30|160228.7|160138.7|160225.5|160135.5|160229|160139|160223|160133|22
1655727880000|2022-06-20 12:24:40|160225.3|160135.3|160223.2|160133.2|160227.6|160137.6|160223.2|160133.2|12
1655727890000|2022-06-20 12:24:50|160222.9|160132.9|160218|160128|160226.4|160136.4|160217.3|160127.3|24
1655727900000|2022-06-20 12:25:00|160219|160129|160215.3|160125.3|160228|160138|160213.9|160123.9|24
1655727910000|2022-06-20 12:25:10|160214.5|160124.5|160218.3|160128.3|160218.6|160128.6|160214.2|160124.2|28
1655727920000|2022-06-20 12:25:20|160218.5|160128.5|160216.6|160126.6|160220.5|160130.5|160215|160125|15
1655727930000|2022-06-20 12:25:30|160216.7|160126.7|160222.5|160132.5|160225.1|160135.1|160216.6|160126.6|20
1655727940000|2022-06-20 12:25:40|160220.5|160130.5|160232|160142|160237.5|160147.5|160220|160130|21
1655727950000|2022-06-20 12:25:50|160232.9|160142.9|160229.8|160139.8|160233.2|160143.2|160228.5|160138.5|22
1655727960000|2022-06-20 12:26:00|160228.6|160138.6|160218.3|160128.3|160230.2|160140.2|160216.5|160126.5|31
1655727970000|2022-06-20 12:26:10|160218.2|160128.2|160214|160124|160218.2|160128.2|160212.1|160122.1|19
1655727980000|2022-06-20 12:26:20|160214.5|160124.5|160216.4|160126.4|160216.4|160126.4|160213.3|160123.3|27
1655727990000|2022-06-20 12:26:30|160216.5|160126.5|160213.2|160123.2|160217|160127|160208.6|160118.6|25
1655728000000|2022-06-20 12:26:40|160216.4|160126.4|160216.4|160126.4|160216.4|160126.4|160211.3|160121.3|16
1655728010000|2022-06-20 12:26:50|160216.7|160126.7|160217.6|160127.6|160217.6|160127.6|160203.4|160113.4|27
1655728020000|2022-06-20 12:27:00|160219.5|160129.5|160209.9|160119.9|160222.9|160132.9|160208|160118|34
1655728030000|2022-06-20 12:27:10|160210.8|160120.8|160212.1|160122.1|160212.7|160122.7|160208|160118|28
1655728040000|2022-06-20 12:27:20|160211.9|160121.9|160210.3|160120.3|160212.4|160122.4|160191.2|160101.2|26
1655728050000|2022-06-20 12:27:30|160209.9|160119.9|160206.2|160116.2|160211.1|160121.1|160204.2|160114.2|26
1655728060000|2022-06-20 12:27:40|160205.9|160115.9|160203.5|160113.5|160207.5|160117.5|160203.5|160113.5|19
1655728070000|2022-06-20 12:27:50|160204|160114|160202.5|160112.5|160204.7|160114.7|160202.5|160112.5|13
1655728080000|2022-06-20 12:28:00|160202.7|160112.7|160188.1|160098.1|160202.7|160112.7|160178.1|160088.1|28
1655728090000|2022-06-20 12:28:10|160190.1|160100.1|160179.5|160089.5|160190.1|160100.1|160162.7|160072.7|30
1655728100000|2022-06-20 12:28:20|160180.8|160090.8|160177.1|160087.1|160182.2|160092.2|160163.5|160073.5|36
1655728110000|2022-06-20 12:28:30|160178.9|160088.9|160198|160108|160198|160108|160177.6|160087.6|30
1655728120000|2022-06-20 12:28:40|160195.4|160105.4|160189.1|160099.1|160195.4|160105.4|160182.3|160092.3|27
1655728130000|2022-06-20 12:28:50|160188.5|160098.5|160193.8|160103.8|160194.3|160104.3|160177.8|160087.8|20
1655728140000|2022-06-20 12:29:00|160192.7|160102.7|160191.9|160101.9|160195.6|160105.6|160190.3|160100.3|29
1655728150000|2022-06-20 12:29:10|160192.1|160102.1|160176.2|160086.2|160193.2|160103.2|160174|160084|25
1655728160000|2022-06-20 12:29:20|160177.4|160087.4|160167.6|160077.6|160178.1|160088.1|160156.8|160066.8|32
1655728170000|2022-06-20 12:29:30|160167|160077|160165.8|160075.8|160171|160081|160165.3|160075.3|31
1655728180000|2022-06-20 12:29:40|160165.6|160075.6|160162.3|160072.3|160168.3|160078.3|160162.3|160072.3|36
1655728190000|2022-06-20 12:29:50|160162.5|160072.5|160154.7|160064.7|160164.1|160074.1|160154.7|160064.7|20
1655728200000|2022-06-20 12:30:00|160158|160068|160150.3|160060.3|160167.2|160077.2|160149.2|160059.2|37
1655728210000|2022-06-20 12:30:10|160150|160060|160144.3|160054.3|160150|160060|160116.6|160026.6|36
1655728220000|2022-06-20 12:30:20|160141.8|160051.8|160140.5|160050.5|160146|160056|160135|160045|23
1655728230000|2022-06-20 12:30:30|160140.9|160050.9|160142.2|160052.2|160150.6|160060.6|160139.1|160049.1|24
1655728240000|2022-06-20 12:30:40|160140.9|160050.9|160136.9|160046.9|160143.3|160053.3|160134.4|160044.4|21
1655728250000|2022-06-20 12:30:50|160136.8|160046.8|160135.3|160045.3|160136.9|160046.9|160135.3|160045.3|18
1655728260000|2022-06-20 12:31:00|160135.4|160045.4|160139.1|160049.1|160142.6|160052.6|160135.4|160045.4|27
1655728270000|2022-06-20 12:31:10|160139.2|160049.2|160145.6|160055.6|160148.5|160058.5|160138.7|160048.7|22
1655728280000|2022-06-20 12:31:20|160144.6|160054.6|160136.5|160046.5|160146.9|160056.9|160133.1|160043.1|23
1655728290000|2022-06-20 12:31:30|160135.5|160045.5|160141.5|160051.5|160142.2|160052.2|160133.6|160043.6|28
1655728300000|2022-06-20 12:31:40|160143.2|160053.2|160158.6|160068.6|160163.8|160073.8|160143.2|160053.2|28
1655728310000|2022-06-20 12:31:50|160158|160068|160159.9|160069.9|160162.2|160072.2|160153.5|160063.5|23
1655728320000|2022-06-20 12:32:00|160153.3|160063.3|160160.2|160070.2|160164.1|160074.1|160153.1|160063.1|29
1655728330000|2022-06-20 12:32:10|160163.4|160073.4|160160.3|160070.3|160163.9|160073.9|160157.6|160067.6|23
1655728340000|2022-06-20 12:32:20|160158.2|160068.2|160162|160072|160164.6|160074.6|160156.9|160066.9|27
1655728350000|2022-06-20 12:32:30|160158.4|160068.4|160160.4|160070.4|160163.6|160073.6|160158.4|160068.4|18
1655728360000|2022-06-20 12:32:40|160160.6|160070.6|160156.4|160066.4|160163.5|160073.5|160146.8|160056.8|30
1655728370000|2022-06-20 12:32:50|160156.3|160066.3|160152.6|160062.6|160158.2|160068.2|160152.6|160062.6|21
1655728380000|2022-06-20 12:33:00|160153|160063|160153.6|160063.6|160153.6|160063.6|160139.7|160049.7|23
1655728390000|2022-06-20 12:33:10|160150.1|160060.1|160121.5|160031.5|160150.1|160060.1|160102.6|160012.6|28
1655728400000|2022-06-20 12:33:20|160122.2|160032.2|160132|160042|160132.9|160042.9|160116.9|160026.9|31
1655728410000|2022-06-20 12:33:30|160132.3|160042.3|160132|160042|160134.4|160044.4|160129.4|160039.4|22
1655728420000|2022-06-20 12:33:40|160131.2|160041.2|160137|160047|160137|160047|160112.5|160022.5|24
1655728430000|2022-06-20 12:33:50|160132.3|160042.3|160135.8|160045.8|160147.3|160057.3|160129.6|160039.6|36
1655728440000|2022-06-20 12:34:00|160143.5|160053.5|160145.8|160055.8|160148.7|160058.7|160135|160045|30
1655728450000|2022-06-20 12:34:10|160144|160054|160175|160085|160178|160088|160137.1|160047.1|36
1655728460000|2022-06-20 12:34:20|160175.2|160085.2|160195.5|160105.5|160203|160113|160170.9|160080.9|28
1655728470000|2022-06-20 12:34:30|160196.9|160106.9|160190.8|160100.8|160197.8|160107.8|160186|160096|32
1655728480000|2022-06-20 12:34:40|160192.6|160102.6|160197.6|160107.6|160200.2|160110.2|160189|160099|36
1655728490000|2022-06-20 12:34:50|160193.7|160103.7|160187.8|160097.8|160195.5|160105.5|160186.5|160096.5|32
1655728500000|2022-06-20 12:35:00|160185.5|160095.5|160180.1|160090.1|160191.2|160101.2|160179.3|160089.3|34
1655728510000|2022-06-20 12:35:10|160179.9|160089.9|160183|160093|160183|160093|160176|160086|38
1655728520000|2022-06-20 12:35:20|160182.2|160092.2|160179.3|160089.3|160186.5|160096.5|160177.4|160087.4|40
1655728530000|2022-06-20 12:35:30|160179.9|160089.9|160187.9|160097.9|160189|160099|160179.9|160089.9|31
1655728540000|2022-06-20 12:35:40|160187.7|160097.7|160196.2|160106.2|160203.6|160113.6|160185.1|160095.1|27
1655728550000|2022-06-20 12:35:50|160198.5|160108.5|160199.8|160109.8|160199.8|160109.8|160190.1|160100.1|18
1655728560000|2022-06-20 12:36:00|160199.6|160109.6|160189.2|160099.2|160200.3|160110.3|160185.3|160095.3|32
1655728570000|2022-06-20 12:36:10|160190.2|160100.2|160135|160045|160190.9|160100.9|160124.5|160034.5|27
1655728580000|2022-06-20 12:36:20|160132|160042|160129.5|160039.5|160135.5|160045.5|160115.6|160025.6|30
1655728590000|2022-06-20 12:36:30|160132.3|160042.3|160133.6|160043.6|160139.1|160049.1|160130.6|160040.6|32
1655728600000|2022-06-20 12:36:40|160135.2|160045.2|160130.8|160040.8|160135.6|160045.6|160130.8|160040.8|28
1655728610000|2022-06-20 12:36:50|160130.7|160040.7|160115.3|160025.3|160131|160041|160113.7|160023.7|25
1655728620000|2022-06-20 12:37:00|160116.7|160026.7|160117.6|160027.6|160118.7|160028.7|160113.8|160023.8|26
1655728630000|2022-06-20 12:37:10|160117.1|160027.1|160133.5|160043.5|160133.5|160043.5|160117.1|160027.1|24
1655728640000|2022-06-20 12:37:20|160132.3|160042.3|160156.4|160066.4|160160|160070|160132.3|160042.3|25
1655728650000|2022-06-20 12:37:30|160155.3|160065.3|160129.7|160039.7|160159.7|160069.7|160129.3|160039.3|31
1655728660000|2022-06-20 12:37:40|160130.2|160040.2|160140.5|160050.5|160143.9|160053.9|160125.5|160035.5|25
1655728670000|2022-06-20 12:37:50|160141.6|160051.6|160144.9|160054.9|160148|160058|160139.2|160049.2|21
1655728680000|2022-06-20 12:38:00|160145|160055|160143.6|160053.6|160147.9|160057.9|160143.6|160053.6|16
1655728690000|2022-06-20 12:38:10|160144.4|160054.4|160147.8|160057.8|160148.4|160058.4|160143.5|160053.5|17
1655728700000|2022-06-20 12:38:20|160150.9|160060.9|160142.1|160052.1|160150.9|160060.9|160137.4|160047.4|27
1655728710000|2022-06-20 12:38:30|160143|160053|160166.8|160076.8|160174.5|160084.5|160141.6|160051.6|23
1655728720000|2022-06-20 12:38:40|160167.7|160077.7|160166|160076|160171.4|160081.4|160158.8|160068.8|19
1655728730000|2022-06-20 12:38:50|160166.4|160076.4|160159.1|160069.1|160176.7|160086.7|160156.6|160066.6|27
1655728740000|2022-06-20 12:39:00|160150.3|160060.3|160154.6|160064.6|160160.1|160070.1|160149.2|160059.2|26
1655728750000|2022-06-20 12:39:10|160154.2|160064.2|160168.2|160078.2|160170.1|160080.1|160137.6|160047.6|25
1655728760000|2022-06-20 12:39:20|160168.5|160078.5|160171.2|160081.2|160174.6|160084.6|160165.4|160075.4|24
1655728770000|2022-06-20 12:39:30|160172|160082|160168.1|160078.1|160172|160082|160157.5|160067.5|29
1655728780000|2022-06-20 12:39:40|160166.5|160076.5|160186.7|160096.7|160193.4|160103.4|160166.5|160076.5|25
1655728790000|2022-06-20 12:39:50|160183.1|160093.1|160176.7|160086.7|160188.1|160098.1|160171.7|160081.7|31
1655728800000|2022-06-20 12:40:00|160176.4|160086.4|160183.2|160093.2|160183.2|160093.2|160174.1|160084.1|23
1655728810000|2022-06-20 12:40:10|160180|160090|160183.1|160093.1|160186.8|160096.8|160177.6|160087.6|20
1655728820000|2022-06-20 12:40:20|160182.8|160092.8|160180.3|160090.3|160184.7|160094.7|160176.4|160086.4|22
1655728830000|2022-06-20 12:40:30|160183.1|160093.1|160186.6|160096.6|160187.2|160097.2|160180.6|160090.6|19
1655728840000|2022-06-20 12:40:40|160188.5|160098.5|160185.5|160095.5|160188.5|160098.5|160184.2|160094.2|15
1655728850000|2022-06-20 12:40:50|160185.3|160095.3|160189.4|160099.4|160196.1|160106.1|160180.3|160090.3|20
1655728860000|2022-06-20 12:41:00|160189.2|160099.2|160184.2|160094.2|160191.3|160101.3|160181.8|160091.8|19
1655728870000|2022-06-20 12:41:10|160184|160094|160175|160085|160184|160094|160161.8|160071.8|30
1655728880000|2022-06-20 12:41:20|160181.3|160091.3|160179.1|160089.1|160185.3|160095.3|160175|160085|17
1655728890000|2022-06-20 12:41:30|160178.8|160088.8|160176.7|160086.7|160182.2|160092.2|160172.6|160082.6|12
1655728900000|2022-06-20 12:41:40|160178|160088|160209|160119|160222.4|160132.4|160177.2|160087.2|31
1655728910000|2022-06-20 12:41:50|160202.2|160112.2|160194|160104|160211.3|160121.3|160174.1|160084.1|28
1655728920000|2022-06-20 12:42:00|160194.8|160104.8|160175.1|160085.1|160194.8|160104.8|160173.8|160083.8|24
1655728930000|2022-06-20 12:42:10|160175.7|160085.7|160176.4|160086.4|160186.4|160096.4|160165|160075|28
1655728940000|2022-06-20 12:42:20|160175.3|160085.3|160151.8|160061.8|160176.7|160086.7|160144.4|160054.4|26
1655728950000|2022-06-20 12:42:30|160156.9|160066.9|160154.2|160064.2|160161.4|160071.4|160151.3|160061.3|32
1655728960000|2022-06-20 12:42:40|160151.2|160061.2|160137.1|160047.1|160153.3|160063.3|160118.2|160028.2|31
1655728970000|2022-06-20 12:42:50|160124.4|160034.4|160132|160042|160140.3|160050.3|160124.4|160034.4|27
1655728980000|2022-06-20 12:43:00|160133.5|160043.5|160171.2|160081.2|160176.3|160086.3|160125.5|160035.5|29
1655728990000|2022-06-20 12:43:10|160172|160082|160167.6|160077.6|160180.5|160090.5|160165.2|160075.2|34
1655729000000|2022-06-20 12:43:20|160167.4|160077.4|160167.2|160077.2|160170|160080|160161.9|160071.9|24
1655729010000|2022-06-20 12:43:30|160164.3|160074.3|160166.7|160076.7|160169.9|160079.9|160162.3|160072.3|31
1655729020000|2022-06-20 12:43:40|160166.4|160076.4|160154.8|160064.8|160168.4|160078.4|160153.9|160063.9|27
1655729030000|2022-06-20 12:43:50|160156|160066|160177|160087|160177|160087|160156|160066|19
1655729040000|2022-06-20 12:44:00|160175.1|160085.1|160170.2|160080.2|160175.1|160085.1|160167.9|160077.9|11
1655729050000|2022-06-20 12:44:10|160169.6|160079.6|160163.2|160073.2|160170.4|160080.4|160157.2|160067.2|22
1655729060000|2022-06-20 12:44:20|160161.3|160071.3|160152.4|160062.4|160162|160072|160150.5|160060.5|22
1655729070000|2022-06-20 12:44:30|160153|160063|160156.6|160066.6|160159.8|160069.8|160149.7|160059.7|14
1655729080000|2022-06-20 12:44:40|160156.7|160066.7|160154.6|160064.6|160157.5|160067.5|160153.6|160063.6|9
1655729090000|2022-06-20 12:44:50|160152.5|160062.5|160157.6|160067.6|160161|160071|160152.5|160062.5|17
1655729100000|2022-06-20 12:45:00|160158.8|160068.8|160145.2|160055.2|160163|160073|160144.2|160054.2|26
1655729110000|2022-06-20 12:45:10|160144.9|160054.9|160131.4|160041.4|160165.6|160075.6|160124.6|160034.6|32
1655729120000|2022-06-20 12:45:20|160130.6|160040.6|160131.9|160041.9|160133.5|160043.5|160128|160038|15
1655729130000|2022-06-20 12:45:30|160146.4|160056.4|160123.1|160033.1|160148.7|160058.7|160123.1|160033.1|23
1655729140000|2022-06-20 12:45:40|160121|160031|160130.2|160040.2|160131.8|160041.8|160121|160031|25
1655729150000|2022-06-20 12:45:50|160128|160038|160120.9|160030.9|160128.4|160038.4|160118.2|160028.2|20
1655729160000|2022-06-20 12:46:00|160120.1|160030.1|160099.7|160009.7|160121.7|160031.7|160099.7|160009.7|27
1655729170000|2022-06-20 12:46:10|160099.3|160009.3|160126.3|160036.3|160128.4|160038.4|160098.6|160008.6|33
1655729180000|2022-06-20 12:46:20|160126.7|160036.7|160125.5|160035.5|160128|160038|160125.4|160035.4|21
1655729190000|2022-06-20 12:46:30|160127.3|160037.3|160110.3|160020.3|160127.3|160037.3|160106.4|160016.4|25
1655729200000|2022-06-20 12:46:40|160109.8|160019.8|160116.1|160026.1|160116.8|160026.8|160108.6|160018.6|26
1655729210000|2022-06-20 12:46:50|160115.2|160025.2|160108|160018|160117.3|160027.3|160104.5|160014.5|20
1655729220000|2022-06-20 12:47:00|160106.8|160016.8|160103.9|160013.9|160107.7|160017.7|160102.4|160012.4|30
1655729230000|2022-06-20 12:47:10|160104.4|160014.4|160103.4|160013.4|160105.9|160015.9|160101.7|160011.7|20
1655729240000|2022-06-20 12:47:20|160104.1|160014.1|160099.1|160009.1|160105|160015|160098.4|160008.4|19
1655729250000|2022-06-20 12:47:30|160099.8|160009.8|160104.4|160014.4|160104.4|160014.4|160098.6|160008.6|27
1655729260000|2022-06-20 12:47:40|160103.5|160013.5|160108.1|160018.1|160109.3|160019.3|160100.8|160010.8|28
1655729270000|2022-06-20 12:47:50|160108.9|160018.9|160110.9|160020.9|160114.6|160024.6|160108|160018|19
1655729280000|2022-06-20 12:48:00|160105.1|160015.1|160112.7|160022.7|160112.7|160022.7|160105.1|160015.1|24
1655729290000|2022-06-20 12:48:10|160111.7|160021.7|160111.3|160021.3|160112|160022|160110|160020|16
1655729300000|2022-06-20 12:48:20|160111.8|160021.8|160109.1|160019.1|160111.8|160021.8|160103.6|160013.6|23
1655729310000|2022-06-20 12:48:30|160108.6|160018.6|160096.7|160006.7|160108.6|160018.6|160093.1|160003.1|28
1655729320000|2022-06-20 12:48:40|160096.3|160006.3|160095|160005|160096.9|160006.9|160095|160005|17
1655729330000|2022-06-20 12:48:50|160096.2|160006.2|160103.7|160013.7|160106.9|160016.9|160094.9|160004.9|25
1655729340000|2022-06-20 12:49:00|160103.4|160013.4|160104.9|160014.9|160106.2|160016.2|160102.1|160012.1|11
1655729350000|2022-06-20 12:49:10|160103.9|160013.9|160102.1|160012.1|160106.9|160016.9|160096.5|160006.5|25
1655729360000|2022-06-20 12:49:20|160102.3|160012.3|160102.3|160012.3|160106.5|160016.5|160102.2|160012.2|26
1655729370000|2022-06-20 12:49:30|160102.9|160012.9|160095.9|160005.9|160103.8|160013.8|160093.2|160003.2|19
1655729380000|2022-06-20 12:49:40|160096.3|160006.3|160035.4|159945.4|160099|160009|160030|159940|31
1655729390000|2022-06-20 12:49:50|160035.3|159945.3|160036.4|159946.4|160038|159948|160034|159944|27
1655729400000|2022-06-20 12:50:00|160036.3|159946.3|160010.3|159920.3|160039.8|159949.8|160010.3|159920.3|24
1655729410000|2022-06-20 12:50:10|160017.5|159927.5|159998|159908|160018.5|159928.5|159995.1|159905.1|31
1655729420000|2022-06-20 12:50:20|159996.8|159906.8|160003.7|159913.7|160005.7|159915.7|159996|159906|29
1655729430000|2022-06-20 12:50:30|160003.3|159913.3|160016.8|159926.8|160016.8|159926.8|160000.6|159910.6|16
1655729440000|2022-06-20 12:50:40|160014.9|159924.9|160013.6|159923.6|160018.4|159928.4|160012.8|159922.8|26
1655729450000|2022-06-20 12:50:50|160010.4|159920.4|160015.3|159925.3|160018.1|159928.1|160002.3|159912.3|31
1655729460000|2022-06-20 12:51:00|160015.1|159925.1|160015.9|159925.9|160020.8|159930.8|160015.1|159925.1|23
1655729470000|2022-06-20 12:51:10|160016.1|159926.1|160015.7|159925.7|160018|159928|160014.7|159924.7|24
1655729480000|2022-06-20 12:51:20|160014.2|159924.2|160012.3|159922.3|160024.9|159934.9|160012.3|159922.3|31
1655729490000|2022-06-20 12:51:30|160011.3|159921.3|160005.2|159915.2|160018.3|159928.3|159997.9|159907.9|24
1655729500000|2022-06-20 12:51:40|160009.6|159919.6|160015.7|159925.7|160016.7|159926.7|160007.6|159917.6|34
1655729510000|2022-06-20 12:51:50|160014.6|159924.6|160012.4|159922.4|160018.4|159928.4|160007|159917|28
1655729520000|2022-06-20 12:52:00|160011.1|159921.1|160033.6|159943.6|160037.3|159947.3|160009.4|159919.4|32
1655729530000|2022-06-20 12:52:10|160034.8|159944.8|160033.4|159943.4|160036.8|159946.8|160029.4|159939.4|29
1655729540000|2022-06-20 12:52:20|160032.4|159942.4|160034.9|159944.9|160035.7|159945.7|160031.5|159941.5|22
1655729550000|2022-06-20 12:52:30|160035.4|159945.4|160033.8|159943.8|160036.1|159946.1|160032.3|159942.3|23
1655729560000|2022-06-20 12:52:40|160034|159944|160033.7|159943.7|160036.7|159946.7|160030.9|159940.9|30
1655729570000|2022-06-20 12:52:50|160034.4|159944.4|160034.2|159944.2|160037.6|159947.6|160027.8|159937.8|19
1655729580000|2022-06-20 12:53:00|160035.8|159945.8|160065.8|159975.8|160087.3|159997.3|160032.9|159942.9|32
1655729590000|2022-06-20 12:53:10|160066.9|159976.9|160044.5|159954.5|160074.7|159984.7|160038.6|159948.6|31
1655729600000|2022-06-20 12:53:20|160044.1|159954.1|160087|159997|160088.7|159998.7|160044.1|159954.1|28
1655729610000|2022-06-20 12:53:30|160087.1|159997.1|160108|160018|160113.3|160023.3|160085.6|159995.6|24
1655729620000|2022-06-20 12:53:40|160107.6|160017.6|160131|160041|160133.2|160043.2|160107.6|160017.6|26
1655729630000|2022-06-20 12:53:50|160132.1|160042.1|160119.7|160029.7|160132.1|160042.1|160104.5|160014.5|33
1655729640000|2022-06-20 12:54:00|160116.6|160026.6|160104.8|160014.8|160135.6|160045.6|160104.8|160014.8|25
1655729650000|2022-06-20 12:54:10|160105.2|160015.2|160095|160005|160107.5|160017.5|160093.5|160003.5|20
1655729660000|2022-06-20 12:54:20|160095.1|160005.1|160079.9|159989.9|160095.1|160005.1|160079.4|159989.4|17
1655729670000|2022-06-20 12:54:30|160079.5|159989.5|160112.2|160022.2|160113.6|160023.6|160078.7|159988.7|24
1655729680000|2022-06-20 12:54:40|160113.5|160023.5|160114.2|160024.2|160116.6|160026.6|160111.2|160021.2|24
1655729690000|2022-06-20 12:54:50|160111.3|160021.3|160126.9|160036.9|160128.9|160038.9|160111.3|160021.3|20
1655729700000|2022-06-20 12:55:00|160127.3|160037.3|160112.6|160022.6|160127.6|160037.6|160112.2|160022.2|33
1655729710000|2022-06-20 12:55:10|160112.8|160022.8|160114.3|160024.3|160125.9|160035.9|160108|160018|24
1655729720000|2022-06-20 12:55:20|160111.6|160021.6|160127.7|160037.7|160130.5|160040.5|160111.6|160021.6|33
1655729730000|2022-06-20 12:55:30|160127.5|160037.5|160133.1|160043.1|160143.7|160053.7|160127.3|160037.3|24
1655729740000|2022-06-20 12:55:40|160131.3|160041.3|160130.8|160040.8|160135.8|160045.8|160126.7|160036.7|27
1655729750000|2022-06-20 12:55:50|160130.7|160040.7|160135.4|160045.4|160139.9|160049.9|160127.6|160037.6|26
1655729760000|2022-06-20 12:56:00|160132.6|160042.6|160106.2|160016.2|160143.9|160053.9|160104.1|160014.1|32
1655729770000|2022-06-20 12:56:10|160106.9|160016.9|160138|160048|160143.6|160053.6|160106.9|160016.9|25
1655729780000|2022-06-20 12:56:20|160137.2|160047.2|160150.1|160060.1|160153|160063|160137.2|160047.2|28
1655729790000|2022-06-20 12:56:30|160151.5|160061.5|160149.7|160059.7|160152.4|160062.4|160135.2|160045.2|21
1655729800000|2022-06-20 12:56:40|160146|160056|160142.9|160052.9|160147.7|160057.7|160142.9|160052.9|23
1655729810000|2022-06-20 12:56:50|160139.8|160049.8|160139.5|160049.5|160142.7|160052.7|160138|160048|31
1655729820000|2022-06-20 12:57:00|160138.7|160048.7|160135.6|160045.6|160144.3|160054.3|160134.8|160044.8|28
1655729830000|2022-06-20 12:57:10|160134.8|160044.8|160133.3|160043.3|160140.3|160050.3|160122|160032|35
1655729840000|2022-06-20 12:57:20|160135.6|160045.6|160123.4|160033.4|160141|160051|160117.9|160027.9|37
1655729850000|2022-06-20 12:57:30|160118.5|160028.5|160116.4|160026.4|160122.8|160032.8|160113.1|160023.1|22
1655729860000|2022-06-20 12:57:40|160116.7|160026.7|160113.2|160023.2|160116.7|160026.7|160113|160023|8
1655729870000|2022-06-20 12:57:50|160113.6|160023.6|160113|160023|160119.3|160029.3|160104.7|160014.7|18
1655729880000|2022-06-20 12:58:00|160118|160028|160125.1|160035.1|160125.1|160035.1|160102.6|160012.6|22
1655729890000|2022-06-20 12:58:10|160123.8|160033.8|160114.2|160024.2|160123.8|160033.8|160106.2|160016.2|24
1655729900000|2022-06-20 12:58:20|160115.1|160025.1|160087.5|159997.5|160115.1|160025.1|160061.9|159971.9|32
1655729910000|2022-06-20 12:58:30|160087.9|159997.9|160103.7|160013.7|160110.8|160020.8|160087.9|159997.9|22
1655729920000|2022-06-20 12:58:40|160105.5|160015.5|160113.1|160023.1|160116.5|160026.5|160105.4|160015.4|18
1655729930000|2022-06-20 12:58:50|160111.8|160021.8|160130.2|160040.2|160138.2|160048.2|160111.8|160021.8|29
1655729940000|2022-06-20 12:59:00|160129.4|160039.4|160131.3|160041.3|160133.2|160043.2|160129.4|160039.4|26
1655729950000|2022-06-20 12:59:10|160129.5|160039.5|160113.1|160023.1|160130.3|160040.3|160113.1|160023.1|25
1655729960000|2022-06-20 12:59:20|160113.2|160023.2|160120.3|160030.3|160120.3|160030.3|160095.3|160005.3|34
1655729970000|2022-06-20 12:59:30|160121.4|160031.4|160124.4|160034.4|160136.9|160046.9|160112.1|160022.1|23
1655729980000|2022-06-20 12:59:40|160120|160030|160136|160046|160138.9|160048.9|160118.2|160028.2|24
1655729990000|2022-06-20 12:59:50|160136.8|160046.8|160136|160046|160138.2|160048.2|160135.5|160045.5|22
1655730000000|2022-06-20 13:00:00|160138.3|160048.3|160172.7|160082.7|160178.8|160088.8|160138.3|160048.3|36
1655730010000|2022-06-20 13:00:10|160181.1|160091.1|160148.1|160058.1|160183.9|160093.9|160136.7|160046.7|34
1655730020000|2022-06-20 13:00:20|160144.8|160054.8|160153.8|160063.8|160156.7|160066.7|160139.6|160049.6|33
1655730030000|2022-06-20 13:00:30|160153.1|160063.1|160153.5|160063.5|160157.8|160067.8|160152.8|160062.8|34
1655730040000|2022-06-20 13:00:40|160154.2|160064.2|160151.3|160061.3|160156.8|160066.8|160149.3|160059.3|37
1655730050000|2022-06-20 13:00:50|160152.1|160062.1|160170.4|160080.4|160174.5|160084.5|160151.5|160061.5|38
1655730060000|2022-06-20 13:01:00|160173.9|160083.9|160152.8|160062.8|160173.9|160083.9|160145.6|160055.6|36
1655730070000|2022-06-20 13:01:10|160152.4|160062.4|160169.8|160079.8|160180|160090|160151.5|160061.5|39
1655730080000|2022-06-20 13:01:20|160170.2|160080.2|160175.4|160085.4|160176.1|160086.1|160168.9|160078.9|14
1655730090000|2022-06-20 13:01:30|160176.2|160086.2|160184.1|160094.1|160186.9|160096.9|160176.2|160086.2|26
1655730100000|2022-06-20 13:01:40|160184|160094|160158.9|160068.9|160184.2|160094.2|160156.6|160066.6|22
1655730110000|2022-06-20 13:01:50|160159.4|160069.4|160163.3|160073.3|160166.2|160076.2|160156.1|160066.1|31
1655730120000|2022-06-20 13:02:00|160161.9|160071.9|160169.3|160079.3|160169.6|160079.6|160140.4|160050.4|29
1655730130000|2022-06-20 13:02:10|160167.7|160077.7|160191.4|160101.4|160198.6|160108.6|160166.8|160076.8|29
1655730140000|2022-06-20 13:02:20|160190.7|160100.7|160192.8|160102.8|160194.1|160104.1|160188.9|160098.9|15
1655730150000|2022-06-20 13:02:30|160192.7|160102.7|160192.3|160102.3|160193.9|160103.9|160191.7|160101.7|18
1655730160000|2022-06-20 13:02:40|160192|160102|160192.1|160102.1|160192.8|160102.8|160191.6|160101.6|16
1655730170000|2022-06-20 13:02:50|160191.5|160101.5|160268.5|160178.5|160277.8|160187.8|160191.5|160101.5|32
1655730180000|2022-06-20 13:03:00|160269.5|160179.5|160271.3|160181.3|160281.2|160191.2|160268.6|160178.6|35
1655730190000|2022-06-20 13:03:10|160273.3|160183.3|160282.4|160192.4|160290.6|160200.6|160268.3|160178.3|35
1655730200000|2022-06-20 13:03:20|160284.4|160194.4|160285.2|160195.2|160285.2|160195.2|160271.8|160181.8|29
1655730210000|2022-06-20 13:03:30|160286|160196|160285.9|160195.9|160306.9|160216.9|160282.5|160192.5|38
1655730220000|2022-06-20 13:03:40|160285.3|160195.3|160310.4|160220.4|160310.4|160220.4|160283.1|160193.1|35
1655730230000|2022-06-20 13:03:50|160310.9|160220.9|160294.8|160204.8|160313.2|160223.2|160294.8|160204.8|35
1655730240000|2022-06-20 13:04:00|160300.6|160210.6|160326.2|160236.2|160329.7|160239.7|160300.6|160210.6|31
1655730250000|2022-06-20 13:04:10|160335.4|160245.4|160337.8|160247.8|160357.2|160267.2|160324.9|160234.9|36
1655730260000|2022-06-20 13:04:20|160341.5|160251.5|160297.2|160207.2|160344.5|160254.5|160294.7|160204.7|31
1655730270000|2022-06-20 13:04:30|160293.3|160203.3|160319.4|160229.4|160325.3|160235.3|160292.6|160182.3|39
1655730280000|2022-06-20 13:04:40|160321.8|160231.8|160304.8|160214.8|160329.1|160239.1|160291.1|160201.1|28
1655730290000|2022-06-20 13:04:50|160304.4|160214.4|160345.7|160255.7|160347.1|160257.1|160282.3|160192.3|30
1655730300000|2022-06-20 13:05:00|160341.5|160251.5|160338.2|160248.2|160344.9|160254.9|160324.5|160234.5|30
1655730310000|2022-06-20 13:05:10|160339.6|160249.6|160308.3|160218.3|160347.3|160257.3|160304.7|160214.7|31
1655730320000|2022-06-20 13:05:20|160306.5|160216.5|160313|160223|160317|160227|160306.2|160216.2|29
1655730330000|2022-06-20 13:05:30|160311.7|160221.7|160331.9|160241.9|160346.7|160256.7|160306.1|160216.1|34
1655730340000|2022-06-20 13:05:40|160332.3|160242.3|160320.4|160230.4|160333.3|160243.3|160313.1|160223.1|30
1655730350000|2022-06-20 13:05:50|160318.2|160228.2|160332.9|160242.9|160337.9|160247.9|160316.2|160226.2|23
1655730360000|2022-06-20 13:06:00|160338.5|160248.5|160348.4|160258.4|160377.5|160287.5|160334|160244|22
1655730370000|2022-06-20 13:06:10|160350.3|160260.3|160326.2|160236.2|160352.9|160262.9|160315.3|160225.3|30
1655730380000|2022-06-20 13:06:20|160324.9|160234.9|160349.8|160259.8|160349.8|160259.8|160323|160233|31
1655730390000|2022-06-20 13:06:30|160346.5|160256.5|160335.9|160245.9|160346.5|160256.5|160326.5|160236.5|33
1655730400000|2022-06-20 13:06:40|160329.6|160239.6|160330|160240|160333.6|160243.6|160327.5|160237.5|26
1655730410000|2022-06-20 13:06:50|160329.7|160239.7|160327.2|160237.2|160340.9|160250.9|160320.9|160230.9|34
1655730420000|2022-06-20 13:07:00|160327.5|160237.5|160359.7|160269.7|160365|160275|160324.5|160234.5|36
1655730430000|2022-06-20 13:07:10|160363.8|160273.8|160359.8|160269.8|160365.8|160275.8|160354.8|160264.8|28
1655730440000|2022-06-20 13:07:20|160359|160269|160353.8|160263.8|160360.4|160270.4|160353.5|160263.5|22
1655730450000|2022-06-20 13:07:30|160349.2|160259.2|160347.2|160257.2|160355.1|160265.1|160347.2|160257.2|13
1655730460000|2022-06-20 13:07:40|160347.5|160257.5|160332.1|160242.1|160347.5|160257.5|160326.8|160236.8|33
1655730470000|2022-06-20 13:07:50|160332|160242|160346.7|160256.7|160350.3|160260.3|160325.2|160235.2|36
1655730480000|2022-06-20 13:08:00|160349.4|160259.4|160351|160261|160362.1|160272.1|160344|160254|34
1655730490000|2022-06-20 13:08:10|160350.3|160260.3|160347|160257|160355.4|160265.4|160337.7|160247.7|35
1655730500000|2022-06-20 13:08:20|160348.7|160258.7|160337.5|160247.5|160348.7|160258.7|160332.2|160242.2|29
1655730510000|2022-06-20 13:08:30|160339.1|160249.1|160376.5|160286.5|160385|160295|160335.6|160245.6|25
1655730520000|2022-06-20 13:08:40|160381|160291|160386.2|160296.2|160386.2|160296.2|160373.1|160283.1|19
1655730530000|2022-06-20 13:08:50|160383.2|160293.2|160383.4|160293.4|160393.1|160303.1|160376|160286|18
1655730540000|2022-06-20 13:09:00|160385.6|160295.6|160387.3|160297.3|160392.2|160302.2|160383.2|160293.2|16
1655730550000|2022-06-20 13:09:10|160388.1|160298.1|160376|160286|160388.1|160298.1|160376|160286|14
1655730560000|2022-06-20 13:09:20|160373.7|160283.7|160382.3|160292.3|160382.3|160292.3|160373.7|160283.7|23
1655730570000|2022-06-20 13:09:30|160380.5|160290.5|160429.3|160339.3|160433|160343|160380.5|160290.5|28
1655730580000|2022-06-20 13:09:40|160428.2|160338.2|160433.6|160343.6|160436.7|160346.7|160426.6|160336.6|19
1655730590000|2022-06-20 13:09:50|160434.3|160344.3|160437.5|160347.5|160437.5|160347.5|160433.9|160343.9|14
1655730600000|2022-06-20 13:10:00|160435.9|160345.9|160422.4|160332.4|160435.9|160345.9|160418.4|160328.4|16
1655730610000|2022-06-20 13:10:10|160423.5|160333.5|160464.4|160374.4|160466.5|160376.5|160422.8|160332.8|30
1655730620000|2022-06-20 13:10:20|160465|160375|160451.9|160361.9|160467.7|160377.7|160448.2|160358.2|30
1655730630000|2022-06-20 13:10:30|160448.4|160358.4|160464|160374|160465|160375|160440.8|160350.8|35
1655730640000|2022-06-20 13:10:40|160464.3|160374.3|160489.7|160399.7|160491.6|160401.6|160457.1|160367.1|27
1655730650000|2022-06-20 13:10:50|160488.4|160398.4|160480.8|160390.8|160495.5|160405.5|160476.9|160386.9|13
1655730660000|2022-06-20 13:11:00|160479.7|160389.7|160479.2|160389.2|160482.3|160392.3|160475.8|160385.8|9
1655730670000|2022-06-20 13:11:10|160485.1|160395.1|160468.7|160378.7|160534.5|160444.5|160461.6|160371.6|23
1655730680000|2022-06-20 13:11:20|160477.2|160387.2|160477.7|160387.7|160497.1|160407.1|160452.3|160354.4|30
1655730690000|2022-06-20 13:11:30|160485.5|160395.5|160485.2|160395.2|160502.1|160412.1|160478.4|160388.4|35
1655730700000|2022-06-20 13:11:40|160490.9|160400.9|160488.7|160398.7|160491.4|160401.4|160476.1|160386.1|36
1655730710000|2022-06-20 13:11:50|160488.6|160398.6|160470.7|160380.7|160489.9|160399.9|160470.7|160353.9|34
1655730720000|2022-06-20 13:12:00|160472.3|160382.3|160501.6|160411.6|160518|160426.5|160472.3|160349.5|35
1655730730000|2022-06-20 13:12:10|160500.1|160410.1|160517.2|160427.2|160517.2|160427.2|160497|160407|38
1655730740000|2022-06-20 13:12:20|160517.1|160427.1|160519.3|160429.3|160535.9|160445.9|160513.3|160423.3|22
1655730750000|2022-06-20 13:12:30|160519|160429|160562.7|160472.7|160568.2|160478.2|160519|160429|22
1655730760000|2022-06-20 13:12:40|160561.9|160471.9|160551.8|160461.8|160565.2|160475.2|160546.2|160456.2|32
1655730770000|2022-06-20 13:12:50|160546.2|160456.2|160547.7|160457.7|160557.6|160467.6|160544.8|160454.8|18
1655730780000|2022-06-20 13:13:00|160549.7|160459.7|160490.6|160400.6|160559.9|160469.9|160490.6|160400.6|28
1655730790000|2022-06-20 13:13:10|160486.7|160396.7|160492.7|160402.7|160515.1|160409.7|160474.9|160378.2|36
1655730800000|2022-06-20 13:13:20|160491.4|160401.4|160570.8|160480.8|160574.4|160481.4|160490.3|160400.3|29
1655730810000|2022-06-20 13:13:30|160572.3|160482.3|160549.3|160459.3|160572.7|160482.7|160543.1|160453.1|26
1655730820000|2022-06-20 13:13:40|160550|160460|160556.9|160466.9|160557.7|160467.7|160548.1|160458.1|24
1655730830000|2022-06-20 13:13:50|160560.4|160470.4|160519.9|160429.9|160562.5|160472.5|160519.7|160429.7|27
1655730840000|2022-06-20 13:14:00|160523.6|160433.6|160548.1|160458.1|160551.7|160461.7|160521.4|160431.4|34
1655730850000|2022-06-20 13:14:10|160548.2|160458.2|160545.3|160455.3|160550.3|160460.3|160542.2|160452.2|20
1655730860000|2022-06-20 13:14:20|160543.2|160453.2|160537.2|160447.2|160545.8|160455.8|160536.2|160446.2|17
1655730870000|2022-06-20 13:14:30|160536.7|160446.7|160532.4|160442.4|160538.9|160448.9|160521.3|160431.3|25
1655730880000|2022-06-20 13:14:40|160533.9|160443.9|160526.3|160436.3|160539.4|160449.4|160526.3|160436.3|20
1655730890000|2022-06-20 13:14:50|160528.6|160438.6|160522.8|160432.8|160534.1|160444.1|160522.4|160432.4|24
1655730900000|2022-06-20 13:15:00|160524.1|160434.1|160476.6|160386.6|160529.1|160439.1|160472.5|160382.5|23
1655730910000|2022-06-20 13:15:10|160472.5|160382.5|160492.6|160402.6|160493.5|160403.5|160472.5|160382.5|30
1655730920000|2022-06-20 13:15:20|160493.5|160403.5|160480.4|160390.4|160493.5|160403.5|160470.4|160380.4|17
1655730930000|2022-06-20 13:15:30|160476.5|160386.5|160473.5|160383.5|160482.2|160392.2|160473.5|160383.5|11
1655730940000|2022-06-20 13:15:40|160478.7|160388.7|160478.3|160388.3|160485.6|160395.6|160468.5|160378.5|24
1655730950000|2022-06-20 13:15:50|160469.6|160379.6|160420.3|160330.3|160469.6|160379.6|160418.8|160328.8|30
1655730960000|2022-06-20 13:16:00|160419.9|160329.9|160385.1|160295.1|160419.9|160329.9|160385.1|160295.1|35
1655730970000|2022-06-20 13:16:10|160389.5|160299.5|160335.2|160245.2|160389.5|160299.5|160335.2|160245.2|28
1655730980000|2022-06-20 13:16:20|160335|160245|160335|160245|160381|160291|160331.8|160241.8|40
1655730990000|2022-06-20 13:16:30|160338|160248|160393.8|160303.8|160408.1|160318.1|160338|160248|33
1655731000000|2022-06-20 13:16:40|160392.9|160302.9|160409.1|160319.1|160410.7|160320.7|160375.9|160285.9|35
1655731010000|2022-06-20 13:16:50|160405.8|160315.8|160443.3|160353.3|160449.3|160359.3|160405.8|160315.8|26
1655731020000|2022-06-20 13:17:00|160445.5|160355.5|160455.6|160365.6|160455.6|160365.6|160435|160345|25
1655731030000|2022-06-20 13:17:10|160465.2|160375.2|160461.7|160371.7|160472.6|160382.6|160459.3|160369.3|22
1655731040000|2022-06-20 13:17:20|160455.7|160365.7|160414.4|160324.4|160455.7|160365.7|160414.4|160324.4|33
1655731050000|2022-06-20 13:17:30|160419.7|160329.7|160420.6|160330.6|160427.3|160337.3|160415.9|160325.9|25
1655731060000|2022-06-20 13:17:40|160420|160330|160420.9|160330.9|160428.9|160338.9|160420|160330|20
1655731070000|2022-06-20 13:17:50|160419.1|160329.1|160433.7|160343.7|160439.2|160349.2|160418.7|160328.7|24
1655731080000|2022-06-20 13:18:00|160429.8|160339.8|160432.4|160342.4|160438.1|160348.1|160426.9|160336.9|29
1655731090000|2022-06-20 13:18:10|160433.5|160343.5|160417.3|160327.3|160434.4|160344.4|160415.8|160325.8|25
1655731100000|2022-06-20 13:18:20|160412.7|160322.7|160378.3|160288.3|160412.7|160322.7|160376.3|160286.3|26
1655731110000|2022-06-20 13:18:30|160377|160287|160383.2|160293.2|160384.3|160294.3|160377|160287|25
1655731120000|2022-06-20 13:18:40|160382.8|160292.8|160375.9|160285.9|160391.8|160301.8|160371.8|160281.8|23
1655731130000|2022-06-20 13:18:50|160382.1|160292.1|160388.5|160298.5|160392.1|160302.1|160378.5|160288.5|18
1655731140000|2022-06-20 13:19:00|160388.4|160298.4|160401.5|160311.5|160403.4|160313.4|160387.6|160297.6|23
1655731150000|2022-06-20 13:19:10|160400.1|160310.1|160400.2|160310.2|160407.1|160317.1|160397.4|160307.4|31
1655731160000|2022-06-20 13:19:20|160400.9|160310.9|160396.9|160306.9|160401.2|160311.2|160396.9|160306.9|26
1655731170000|2022-06-20 13:19:30|160398.2|160308.2|160391|160301|160398.9|160308.9|160388.7|160298.7|18
1655731180000|2022-06-20 13:19:40|160391.8|160301.8|160367.3|160277.3|160391.8|160301.8|160367.3|160277.3|20
1655731190000|2022-06-20 13:19:50|160367.1|160277.1|160376.9|160286.9|160383.6|160293.6|160365.9|160275.9|19
1655731200000|2022-06-20 13:20:00|160376.5|160286.5|160377.3|160287.3|160381.8|160291.8|160376.5|160286.5|18
1655731210000|2022-06-20 13:20:10|160378|160288|160369.5|160279.5|160396.4|160288.8|160360.8|160266.4|16
1655731220000|2022-06-20 13:20:20|160369.3|160279.3|160343|160253|160369.3|160279.3|160342|160252|22
1655731230000|2022-06-20 13:20:30|160342.3|160252.3|160325|160235|160343|160253|160323.5|160233.5|21
1655731240000|2022-06-20 13:20:40|160325.3|160235.3|160299.6|160209.6|160325.3|160235.3|160292.8|160202.8|33
1655731250000|2022-06-20 13:20:50|160299.8|160209.8|160294.9|160204.9|160301.1|160211.1|160294.7|160204.7|32
1655731260000|2022-06-20 13:21:00|160296.2|160206.2|160291.2|160201.2|160308.7|160218.7|160289.7|160199.7|31
1655731270000|2022-06-20 13:21:10|160290.4|160200.4|160276.4|160186.4|160311.7|160221.7|160264.7|160174.7|32
1655731280000|2022-06-20 13:21:20|160277.4|160187.4|160302.6|160212.6|160305.7|160215.7|160276.8|160186.8|29
1655731290000|2022-06-20 13:21:30|160301.4|160211.4|160296.6|160206.6|160303.9|160213.9|160293.9|160203.9|28
1655731300000|2022-06-20 13:21:40|160297.1|160207.1|160293.4|160203.4|160297.1|160207.1|160285.9|160195.9|33
1655731310000|2022-06-20 13:21:50|160291.8|160201.8|160294.1|160204.1|160295.6|160205.6|160287.9|160197.9|25
1655731320000|2022-06-20 13:22:00|160294.8|160204.8|160293.2|160203.2|160295.3|160205.3|160293.1|160203.1|19
1655731330000|2022-06-20 13:22:10|160293.4|160203.4|160293.5|160203.5|160295.7|160205.7|160292.8|160202.8|17
1655731340000|2022-06-20 13:22:20|160294.2|160204.2|160261.1|160171.1|160294.4|160204.4|160252|160162|25
1655731350000|2022-06-20 13:22:30|160257.7|160167.7|160277|160187|160281.3|160191.3|160257.7|160167.7|31
1655731360000|2022-06-20 13:22:40|160275.3|160185.3|160310.6|160220.6|160311.3|160221.3|160275.3|160185.3|25
1655731370000|2022-06-20 13:22:50|160309.2|160219.2|160345.4|160255.4|160349.5|160259.5|160309.2|160219.2|25
1655731380000|2022-06-20 13:23:00|160342.8|160252.8|160389.8|160299.8|160391.1|160301.1|160341.8|160251.8|19
1655731390000|2022-06-20 13:23:10|160390.1|160300.1|160392.4|160302.4|160400.1|160310.1|160389.3|160299.3|16
1655731400000|2022-06-20 13:23:20|160389|160299|160396.5|160306.5|160401.1|160311.1|160387.6|160297.6|25
1655731410000|2022-06-20 13:23:30|160398.5|160308.5|160498.1|160408.1|160498.7|160408.7|160396.5|160306.5|31
1655731420000|2022-06-20 13:23:40|160499|160409|160505.4|160415.4|160507.8|160417.8|160487.7|160397.7|28
1655731430000|2022-06-20 13:23:50|160503.2|160413.2|160500.6|160410.6|160507.3|160417.3|160480.9|160390.9|26
1655731440000|2022-06-20 13:24:00|160504.6|160414.6|160496.2|160406.2|160526.5|160414.7|160486.5|160393.7|30
1655731450000|2022-06-20 13:24:10|160495.7|160405.7|160482.8|160392.8|160495.7|160405.7|160482.8|160392.8|17
1655731460000|2022-06-20 13:24:20|160482.1|160392.1|160485.5|160395.5|160491.5|160401.5|160471.6|160381.6|30
1655731470000|2022-06-20 13:24:30|160487.2|160397.2|160486.3|160396.3|160491.7|160401.7|160483.4|160393.4|21
1655731480000|2022-06-20 13:24:40|160485.8|160395.8|160497.7|160407.7|160507.6|160417.6|160481.4|160391.4|19
1655731490000|2022-06-20 13:24:50|160497.9|160407.9|160466|160376|160502.4|160412.4|160460|160370|31
1655731500000|2022-06-20 13:25:00|160459.6|160369.6|160464.7|160374.7|160470.9|160380.9|160451.4|160361.4|38
1655731510000|2022-06-20 13:25:10|160470.8|160380.8|160466.2|160376.2|160477.5|160387.5|160463.7|160373.7|32
1655731520000|2022-06-20 13:25:20|160466.7|160376.7|160460.6|160370.6|160466.7|160376.7|160453.7|160363.7|31
1655731530000|2022-06-20 13:25:30|160460.3|160370.3|160465.7|160375.7|160479|160389|160458.7|160368.7|32
1655731540000|2022-06-20 13:25:40|160464|160374|160424.6|160334.6|160467.2|160377.2|160414.6|160324.6|25
1655731550000|2022-06-20 13:25:50|160425.4|160335.4|160459.8|160369.8|160460.3|160370.3|160425|160335|30
1655731560000|2022-06-20 13:26:00|160460.2|160370.2|160473.1|160383.1|160473.1|160383.1|160459.4|160369.4|32
1655731570000|2022-06-20 13:26:10|160471.5|160381.5|160431.9|160341.9|160474|160384|160428.9|160338.9|35
1655731580000|2022-06-20 13:26:20|160430.2|160340.2|160432.8|160342.8|160437.7|160347.7|160430.2|160340.2|26
1655731590000|2022-06-20 13:26:30|160432.1|160342.1|160430.2|160340.2|160435.4|160345.4|160423.6|160333.6|28
1655731600000|2022-06-20 13:26:40|160426.2|160336.2|160425.2|160335.2|160427.3|160337.3|160421.8|160331.8|28
1655731610000|2022-06-20 13:26:50|160425.6|160335.6|160430.1|160340.1|160431.7|160341.7|160425.6|160335.6|33
1655731620000|2022-06-20 13:27:00|160429|160339|160427.2|160337.2|160431.4|160341.4|160421.8|160331.8|25
1655731630000|2022-06-20 13:27:10|160428.1|160338.1|160423.8|160333.8|160428.1|160338.1|160420.1|160330.1|25
1655731640000|2022-06-20 13:27:20|160423.1|160333.1|160423.4|160333.4|160426.7|160336.7|160423|160333|21
1655731650000|2022-06-20 13:27:30|160424.2|160334.2|160410.9|160320.9|160426|160336|160410.4|160320.4|26
1655731660000|2022-06-20 13:27:40|160410.7|160320.7|160414.4|160324.4|160417.8|160327.8|160410.7|160320.7|16
1655731670000|2022-06-20 13:27:50|160414.8|160324.8|160416.4|160326.4|160416.4|160326.4|160414.8|160324.8|13
1655731680000|2022-06-20 13:28:00|160416.5|160326.5|160414.2|160324.2|160418.9|160328.9|160414.2|160324.2|20
1655731690000|2022-06-20 13:28:10|160414.1|160324.1|160411.8|160321.8|160417.1|160327.1|160409.3|160319.3|20
1655731700000|2022-06-20 13:28:20|160410.1|160320.1|160412.8|160322.8|160413.3|160323.3|160401.8|160311.8|16
1655731710000|2022-06-20 13:28:30|160410.6|160320.6|160416.2|160326.2|160416.2|160326.2|160410.6|160320.6|22
1655731720000|2022-06-20 13:28:40|160416.1|160326.1|160413.8|160323.8|160416.1|160326.1|160412.7|160322.7|14
1655731730000|2022-06-20 13:28:50|160414.3|160324.3|160407.9|160317.9|160414.3|160324.3|160407.9|160317.9|8
1655731740000|2022-06-20 13:29:00|160408.4|160318.4|160338.7|160248.7|160412.5|160322.5|160329.5|160239.5|21
1655731750000|2022-06-20 13:29:10|160332.9|160242.9|160325.5|160235.5|160337.5|160247.5|160322.6|160232.6|28
1655731760000|2022-06-20 13:29:20|160327.1|160237.1|160324.9|160234.9|160327.1|160237.1|160295.5|160205.5|31
1655731770000|2022-06-20 13:29:30|160324.4|160234.4|160326.7|160236.7|160339.5|160249.5|160323.2|160233.2|27
1655731780000|2022-06-20 13:29:40|160329.9|160239.9|160337.3|160247.3|160337.3|160247.3|160323.9|160233.9|29
1655731790000|2022-06-20 13:29:50|160338.8|160248.8|160331.6|160241.6|160338.8|160248.8|160328.6|160238.6|30
1655731800000|2022-06-20 13:30:00|160335.9|160245.9|160326.6|160236.6|160342|160252|160322.8|160232.8|37
1655731810000|2022-06-20 13:30:10|160325.1|160235.1|160321.4|160231.4|160336.9|160246.9|160318.9|160228.9|31
1655731820000|2022-06-20 13:30:20|160324|160234|160335.1|160245.1|160341.2|160251.2|160322.3|160232.3|32
1655731830000|2022-06-20 13:30:30|160333.8|160243.8|160319|160229|160359|160269|160311.1|160221.1|35
1655731840000|2022-06-20 13:30:40|160319.1|160229.1|160335.7|160245.7|160344.4|160254.4|160308.2|160218.2|34
1655731850000|2022-06-20 13:30:50|160334.7|160244.7|160340.4|160250.4|160347.3|160257.3|160333.1|160243.1|33
1655731860000|2022-06-20 13:31:00|160340.9|160250.9|160338.8|160248.8|160341.6|160251.6|160335.9|160245.9|29
1655731870000|2022-06-20 13:31:10|160338.6|160248.6|160327.4|160237.4|160338.6|160248.6|160316.9|160226.9|33
1655731880000|2022-06-20 13:31:20|160327.6|160237.6|160407.1|160317.1|160407.1|160317.1|160327.5|160237.5|37
1655731890000|2022-06-20 13:31:30|160404.5|160314.5|160410|160320|160414.1|160324.1|160404.5|160314.5|35
1655731900000|2022-06-20 13:31:40|160410.7|160320.7|160440.2|160350.2|160442.1|160352.1|160398.6|160308.6|34
1655731910000|2022-06-20 13:31:50|160441.5|160351.5|160418.7|160328.7|160441.5|160351.5|160412.6|160322.6|34
1655731920000|2022-06-20 13:32:00|160431.1|160341.1|160414.8|160324.8|160440.9|160350.9|160411.5|160321.5|32
1655731930000|2022-06-20 13:32:10|160413|160323|160413|160323|160430.5|160340.5|160413|160323|28
1655731940000|2022-06-20 13:32:20|160414.3|160324.3|160495.4|160405.4|160502.2|160412.2|160409.7|160319.7|31
1655731950000|2022-06-20 13:32:30|160483.8|160393.8|160516|160426|160520.6|160430.6|160483.8|160393.8|34
1655731960000|2022-06-20 13:32:40|160517.3|160427.3|160478.1|160388.1|160517.3|160427.3|160461.2|160371.2|38
1655731970000|2022-06-20 13:32:50|160476.8|160386.8|160468.5|160378.5|160488.9|160398.9|160455.1|160365.1|32
1655731980000|2022-06-20 13:33:00|160464.6|160374.6|160453.3|160363.3|160468.4|160378.4|160442.7|160352.7|30
1655731990000|2022-06-20 13:33:10|160455.1|160365.1|160474.7|160384.7|160476.6|160386.6|160450.8|160360.8|32
1655732000000|2022-06-20 13:33:20|160473.6|160383.6|160474.8|160384.8|160481.4|160391.4|160467.5|160377.5|34
1655732010000|2022-06-20 13:33:30|160477.1|160387.1|160509.3|160419.3|160509.3|160419.3|160474.4|160384.4|28
1655732020000|2022-06-20 13:33:40|160506.4|160416.4|160505|160415|160511.7|160421.7|160504.7|160414.7|22
1655732030000|2022-06-20 13:33:50|160504.7|160414.7|160503.4|160413.4|160505.5|160415.5|160503.2|160413.2|26
1655732040000|2022-06-20 13:34:00|160505.1|160415.1|160502.7|160412.7|160505.1|160415.1|160501.4|160411.4|13
1655732050000|2022-06-20 13:34:10|160503.2|160413.2|160499.6|160409.6|160506.4|160416.4|160499.6|160409.6|14
1655732060000|2022-06-20 13:34:20|160502.7|160412.7|160512|160422|160514.1|160424.1|160502.7|160412.7|24
1655732070000|2022-06-20 13:34:30|160510.8|160420.8|160508.9|160418.9|160510.8|160420.8|160504.2|160414.2|23
1655732080000|2022-06-20 13:34:40|160507.3|160417.3|160510.9|160420.9|160510.9|160420.9|160504.9|160414.9|26
1655732090000|2022-06-20 13:34:50|160510.6|160420.6|160508.1|160418.1|160510.6|160420.6|160507.7|160417.7|12
1655732100000|2022-06-20 13:35:00|160508.3|160418.3|160498.9|160408.9|160508.3|160418.3|160496.5|160406.5|21
1655732110000|2022-06-20 13:35:10|160498.3|160408.3|160490.1|160400.1|160498.3|160408.3|160487.8|160397.8|25
1655732120000|2022-06-20 13:35:20|160492.8|160402.8|160493.5|160403.5|160493.5|160403.5|160489.7|160399.7|18
1655732130000|2022-06-20 13:35:30|160492.4|160402.4|160489.2|160399.2|160516|160426|160489.2|160399.2|25
1655732140000|2022-06-20 13:35:40|160491.6|160401.6|160483.9|160393.9|160502.4|160412.4|160483.9|160393.9|25
1655732150000|2022-06-20 13:35:50|160487.5|160397.5|160487.5|160397.5|160489.2|160399.2|160473.9|160383.9|21
1655732160000|2022-06-20 13:36:00|160485.8|160395.8|160486.1|160396.1|160487.4|160397.4|160484|160394|14
1655732170000|2022-06-20 13:36:10|160485.5|160395.5|160497.2|160407.2|160503.7|160413.7|160479.4|160389.4|17
1655732180000|2022-06-20 13:36:20|160498|160408|160492.4|160402.4|160499.7|160409.7|160491.9|160401.9|17
1655732190000|2022-06-20 13:36:30|160492.2|160402.2|160498.4|160408.4|160507.8|160417.8|160492.2|160402.2|22
1655732200000|2022-06-20 13:36:40|160499.4|160409.4|160497.6|160407.6|160501.3|160411.3|160496|160406|16
1655732210000|2022-06-20 13:36:50|160499.3|160409.3|160493.2|160403.2|160499.3|160409.3|160487.5|160397.5|24
1655732220000|2022-06-20 13:37:00|160493.3|160403.3|160493.8|160403.8|160498.2|160408.2|160493.3|160403.3|26
1655732230000|2022-06-20 13:37:10|160493.5|160403.5|160495.5|160405.5|160495.8|160405.8|160493.5|160403.5|21
1655732240000|2022-06-20 13:37:20|160513.7|160423.7|160513.3|160423.3|160515.6|160425.6|160494.1|160404.1|28
1655732250000|2022-06-20 13:37:30|160513|160423|160514.9|160424.9|160517.1|160427.1|160512.4|160422.4|17
1655732260000|2022-06-20 13:37:40|160514.1|160424.1|160514|160424|160514.2|160424.2|160512.5|160422.5|11
1655732270000|2022-06-20 13:37:50|160514.6|160424.6|160520.9|160430.9|160522.8|160432.8|160512.7|160422.7|14
1655732280000|2022-06-20 13:38:00|160519.8|160429.8|160515.9|160425.9|160521.1|160431.1|160515.9|160425.9|17
1655732290000|2022-06-20 13:38:10|160515.7|160425.7|160516.3|160426.3|160518|160428|160515.7|160425.7|14
1655732300000|2022-06-20 13:38:20|160516|160426|160500.9|160410.9|160516.3|160426.3|160499.6|160409.6|19
1655732310000|2022-06-20 13:38:30|160502.4|160412.4|160491.7|160401.7|160502.6|160412.6|160491.3|160401.3|21
1655732320000|2022-06-20 13:38:40|160493.8|160403.8|160491.5|160401.5|160497.5|160407.5|160486.8|160396.8|21
1655732330000|2022-06-20 13:38:50|160491.4|160401.4|160489.8|160399.8|160493.9|160403.9|160486.2|160396.2|23
1655732340000|2022-06-20 13:39:00|160489.7|160399.7|160495.1|160405.1|160498|160408|160489.7|160399.7|18
1655732350000|2022-06-20 13:39:10|160494.9|160404.9|160511.1|160421.1|160511.5|160421.5|160491.8|160401.8|19
1655732360000|2022-06-20 13:39:20|160514.6|160424.6|160561.6|160471.6|160561.7|160471.7|160511|160421|24
1655732370000|2022-06-20 13:39:30|160556.9|160466.9|160533.8|160443.8|160561.8|160471.8|160514|160424|31
1655732380000|2022-06-20 13:39:40|160532.4|160442.4|160559|160469|160559|160469|160527|160437|28
1655732390000|2022-06-20 13:39:50|160556.8|160466.8|160563.5|160473.5|160569.7|160479.7|160553.1|160463.1|26
1655732400000|2022-06-20 13:40:00|160565.4|160475.4|160555.5|160465.5|160565.4|160475.4|160547.8|160457.8|28
1655732410000|2022-06-20 13:40:10|160556.6|160466.6|160553|160463|160556.9|160466.9|160542.1|160452.1|22
1655732420000|2022-06-20 13:40:20|160556.1|160466.1|160548.1|160458.1|160556.2|160466.2|160544.7|160454.7|18
1655732430000|2022-06-20 13:40:30|160548.7|160458.7|160542.8|160452.8|160551.6|160461.6|160536.8|160446.8|17
1655732440000|2022-06-20 13:40:40|160531.9|160441.9|160541.4|160451.4|160541.4|160451.4|160531.9|160441.9|12
1655732450000|2022-06-20 13:40:50|160540|160450|160520.7|160430.7|160543.2|160453.2|160509.2|160419.2|19
1655732460000|2022-06-20 13:41:00|160521.1|160431.1|160544.6|160454.6|160548.1|160458.1|160521.1|160431.1|30
1655732470000|2022-06-20 13:41:10|160545|160455|160546.5|160456.5|160549.5|160459.5|160543.2|160453.2|21
1655732480000|2022-06-20 13:41:20|160546.2|160456.2|160564.6|160474.6|160571.1|160481.1|160545|160455|24
1655732490000|2022-06-20 13:41:30|160582.6|160492.6|160606.7|160516.7|160611.9|160521.9|160576|160486|23
1655732500000|2022-06-20 13:41:40|160607.5|160517.5|160630.5|160540.5|160642.7|160552.7|160605.5|160515.5|26
1655732510000|2022-06-20 13:41:50|160624.6|160534.6|160629.4|160539.4|160634.8|160544.8|160624.6|160534.6|15
1655732520000|2022-06-20 13:42:00|160629.1|160539.1|160609.9|160519.9|160629.1|160539.1|160595.8|160505.8|35
1655732530000|2022-06-20 13:42:10|160609.6|160519.6|160622.1|160532.1|160626.8|160536.8|160600|160510|30
1655732540000|2022-06-20 13:42:20|160624.5|160534.5|160627.4|160537.4|160628|160538|160621.2|160531.2|26
1655732550000|2022-06-20 13:42:30|160627.5|160537.5|160609.1|160519.1|160630.3|160540.3|160605.8|160515.8|29
1655732560000|2022-06-20 13:42:40|160609.8|160519.8|160601.7|160511.7|160611.7|160521.7|160600.8|160510.8|32
1655732570000|2022-06-20 13:42:50|160602.1|160512.1|160603.4|160513.4|160605.8|160515.8|160600.4|160510.4|26
1655732580000|2022-06-20 13:43:00|160602.2|160512.2|160610.7|160520.7|160614.2|160524.2|160601.8|160511.8|24
1655732590000|2022-06-20 13:43:10|160610.4|160520.4|160674.4|160584.4|160677|160587|160610.2|160520.2|29
1655732600000|2022-06-20 13:43:20|160674.5|160584.5|160666.2|160576.2|160682|160592|160659.8|160569.8|25
1655732610000|2022-06-20 13:43:30|160664.9|160574.9|160657.7|160567.7|160665.6|160575.6|160651.2|160561.2|29
1655732620000|2022-06-20 13:43:40|160656.8|160566.8|160647.9|160557.9|160661|160571|160647.9|160557.9|24
1655732630000|2022-06-20 13:43:50|160647.5|160557.5|160626.4|160536.4|160647.5|160557.5|160626.4|160536.4|29
1655732640000|2022-06-20 13:44:00|160629.7|160539.7|160642|160552|160645.6|160555.6|160629.7|160539.7|12
1655732650000|2022-06-20 13:44:10|160648.8|160558.8|160629.6|160539.6|160648.8|160558.8|160629.6|160539.6|24
1655732660000|2022-06-20 13:44:20|160629.7|160539.7|160611.6|160521.6|160633.3|160543.3|160610.3|160520.3|33
1655732670000|2022-06-20 13:44:30|160612.7|160522.7|160579.5|160489.5|160618.4|160528.4|160576.8|160486.8|27
1655732680000|2022-06-20 13:44:40|160579.1|160489.1|160575.9|160485.9|160581.8|160491.8|160574.4|160484.4|28
1655732690000|2022-06-20 13:44:50|160575.7|160485.7|160576|160486|160579.4|160489.4|160575.2|160485.2|21
1655732700000|2022-06-20 13:45:00|160575.9|160485.9|160563.8|160473.8|160581.6|160491.6|160546.7|160456.7|33
1655732710000|2022-06-20 13:45:10|160561.6|160471.6|160566.3|160476.3|160567.7|160477.7|160558.7|160468.7|16
1655732720000|2022-06-20 13:45:20|160567|160477|160567.4|160477.4|160569.2|160479.2|160565|160475|17
1655732730000|2022-06-20 13:45:30|160567.7|160477.7|160591.6|160501.6|160597.5|160507.5|160567.5|160477.5|26
1655732740000|2022-06-20 13:45:40|160588.6|160498.6|160636.2|160546.2|160642.5|160552.5|160588.6|160498.6|33
1655732750000|2022-06-20 13:45:50|160634.4|160544.4|160611.2|160521.2|160641.3|160551.3|160605.8|160515.8|35
1655732760000|2022-06-20 13:46:00|160607.8|160517.8|160615.3|160525.3|160618.7|160528.7|160607.6|160517.6|27
1655732770000|2022-06-20 13:46:10|160614.3|160524.3|160622.4|160532.4|160629.3|160539.3|160606.6|160516.6|31
1655732780000|2022-06-20 13:46:20|160619.1|160529.1|160614.8|160524.8|160634.9|160544.9|160612.3|160522.3|27
1655732790000|2022-06-20 13:46:30|160616.4|160526.4|160610.1|160520.1|160634.4|160544.4|160606.2|160516.2|32
1655732800000|2022-06-20 13:46:40|160609.5|160519.5|160610.6|160520.6|160612.3|160522.3|160606.1|160516.1|28
1655732810000|2022-06-20 13:46:50|160610.1|160520.1|160627.7|160537.7|160636.2|160546.2|160610|160520|33
1655732820000|2022-06-20 13:47:00|160624.3|160534.3|160630.5|160540.5|160630.5|160540.5|160609.9|160519.9|36
1655732830000|2022-06-20 13:47:10|160633.7|160543.7|160624.9|160534.9|160635.3|160545.3|160620.9|160530.9|30
1655732840000|2022-06-20 13:47:20|160622.6|160532.6|160630.4|160540.4|160631.2|160541.2|160610|160520|34
1655732850000|2022-06-20 13:47:30|160629.5|160539.5|160633|160543|160635.5|160545.5|160629.5|160539.5|22
1655732860000|2022-06-20 13:47:40|160633.7|160543.7|160628.1|160538.1|160634|160544|160619.5|160529.5|30
1655732870000|2022-06-20 13:47:50|160628.2|160538.2|160633|160543|160633|160543|160628.2|160538.2|17
1655732880000|2022-06-20 13:48:00|160631.9|160541.9|160651.6|160561.6|160651.6|160561.6|160625.4|160535.4|28
1655732890000|2022-06-20 13:48:10|160651.7|160561.7|160663.8|160573.8|160663.8|160573.8|160648.2|160558.2|28
1655732900000|2022-06-20 13:48:20|160662.7|160572.7|160664.9|160574.9|160665.5|160575.5|160661.8|160571.8|19
1655732910000|2022-06-20 13:48:30|160664.6|160574.6|160664.7|160574.7|160665.6|160575.6|160662.4|160572.4|17
1655732920000|2022-06-20 13:48:40|160664.5|160574.5|160642.1|160552.1|160664.8|160574.8|160635.9|160545.9|21
1655732930000|2022-06-20 13:48:50|160646.8|160556.8|160661.1|160571.1|160661.9|160571.9|160646.8|160556.8|25
1655732940000|2022-06-20 13:49:00|160663.6|160573.6|160663.7|160573.7|160664.7|160574.7|160659.5|160569.5|28
1655732950000|2022-06-20 13:49:10|160665.1|160575.1|160698.2|160608.2|160698.5|160608.5|160665.1|160575.1|29
1655732960000|2022-06-20 13:49:20|160697.4|160607.4|160693.9|160603.9|160698.1|160608.1|160688.8|160598.8|28
1655732970000|2022-06-20 13:49:30|160692.5|160602.5|160813.7|160723.7|160821.9|160731.9|160660.6|160570.6|33
1655732980000|2022-06-20 13:49:40|160811.3|160721.3|160807.6|160717.6|160823.1|160728.7|160799.9|160689.7|35
1655732990000|2022-06-20 13:49:50|160805.8|160715.8|160777|160687|160820.2|160730.2|160776.8|160686.8|30
1655733000000|2022-06-20 13:50:00|160765|160675|160812.9|160722.9|160820.5|160730.5|160755.5|160665.5|39
1655733010000|2022-06-20 13:50:10|160815.1|160725.1|160816.5|160726.5|160822.6|160732.6|160815.1|160725.1|26
1655733020000|2022-06-20 13:50:20|160815|160725|160782.7|160692.7|160817.7|160727.7|160782|160692|27
1655733030000|2022-06-20 13:50:30|160783.9|160693.9|160779.1|160689.1|160783.9|160693.9|160770.7|160680.7|28
1655733040000|2022-06-20 13:50:40|160778.9|160688.9|160769.2|160679.2|160778.9|160688.9|160768.7|160678.7|29
1655733050000|2022-06-20 13:50:50|160770.6|160680.6|160719.8|160629.8|160770.6|160680.6|160707.3|160617.3|24
1655733060000|2022-06-20 13:51:00|160726|160636|160706.7|160616.7|160733.3|160643.3|160694.5|160604.5|36
1655733070000|2022-06-20 13:51:10|160694.8|160604.8|160709.4|160619.4|160727.8|160637.8|160690|160600|38
1655733080000|2022-06-20 13:51:20|160707.2|160617.2|160734.7|160644.7|160741.9|160651.9|160707.2|160617.2|36
1655733090000|2022-06-20 13:51:30|160739.6|160649.6|160727.6|160637.6|160763|160673|160715|160625|37
1655733100000|2022-06-20 13:51:40|160720.4|160630.4|160732.9|160642.9|160740.2|160650.2|160711.2|160621.2|31
1655733110000|2022-06-20 13:51:50|160731.4|160641.4|160725.6|160635.6|160744.9|160654.9|160721.7|160631.7|31
1655733120000|2022-06-20 13:52:00|160724.8|160634.8|160684.5|160594.5|160738.5|160648.5|160682.5|160592.5|35
1655733130000|2022-06-20 13:52:10|160684.2|160594.2|160682.1|160592.1|160693.6|160603.6|160681.4|160591.4|33
1655733140000|2022-06-20 13:52:20|160682.2|160592.2|160681.6|160591.6|160688.1|160598.1|160672.1|160582.1|27
1655733150000|2022-06-20 13:52:30|160681.2|160591.2|160684.6|160594.6|160685.1|160595.1|160678.9|160588.9|29
1655733160000|2022-06-20 13:52:40|160683.2|160593.2|160725.2|160635.2|160737.4|160637.9|160679|160589|34
1655733170000|2022-06-20 13:52:50|160718.8|160628.8|160741.9|160651.9|160746.5|160656.5|160716.7|160626.7|27
1655733180000|2022-06-20 13:53:00|160744.2|160654.2|160756.6|160666.6|160761.3|160671.3|160738.7|160648.7|19
1655733190000|2022-06-20 13:53:10|160758.2|160668.2|160768.3|160678.3|160772.3|160682.3|160753.8|160663.8|24
1655733200000|2022-06-20 13:53:20|160767.4|160677.4|160751|160661|160769.9|160679.9|160743.3|160653.3|32
1655733210000|2022-06-20 13:53:30|160743.6|160653.6|160750.4|160660.4|160753.4|160663.4|160739.6|160649.6|27
1655733220000|2022-06-20 13:53:40|160747.8|160657.8|160705.3|160615.3|160754|160664|160701.8|160611.8|35
1655733230000|2022-06-20 13:53:50|160703.2|160613.2|160718.9|160628.9|160734.5|160644.5|160698.2|160608.2|31
1655733240000|2022-06-20 13:54:00|160719.1|160629.1|160722.2|160632.2|160722.2|160632.2|160717.4|160627.4|15
1655733250000|2022-06-20 13:54:10|160721.8|160631.8|160721.4|160631.4|160721.9|160631.9|160720|160630|7
1655733260000|2022-06-20 13:54:20|160722.4|160632.4|160720.2|160630.2|160724|160634|160711.5|160621.5|23
1655733270000|2022-06-20 13:54:30|160719.2|160629.2|160720|160630|160725.3|160635.3|160716.2|160626.2|23
1655733280000|2022-06-20 13:54:40|160719.9|160629.9|160721.5|160631.5|160723.4|160633.4|160718.7|160628.7|28
1655733290000|2022-06-20 13:54:50|160721.6|160631.6|160679.6|160589.6|160722.6|160632.6|160679.6|160589.6|25
1655733300000|2022-06-20 13:55:00|160678.3|160588.3|160694|160604|160694|160604|160660.3|160570.3|25
1655733310000|2022-06-20 13:55:10|160693.3|160603.3|160663.3|160573.3|160693.3|160603.3|160660.3|160570.3|34
1655733320000|2022-06-20 13:55:20|160663|160573|160666.4|160576.4|160667.9|160577.9|160656.6|160566.6|27
1655733330000|2022-06-20 13:55:30|160666.8|160576.8|160664.6|160574.6|160667.4|160577.4|160662.8|160572.8|14
1655733340000|2022-06-20 13:55:40|160665.6|160575.6|160674.4|160584.4|160681|160591|160665.6|160575.6|24
1655733350000|2022-06-20 13:55:50|160675.7|160585.7|160681.4|160591.4|160684.3|160594.3|160675.3|160585.3|26
1655733360000|2022-06-20 13:56:00|160681.5|160591.5|160683.9|160593.9|160686.3|160596.3|160678.7|160588.7|19
1655733370000|2022-06-20 13:56:10|160683.2|160593.2|160682.5|160592.5|160687.1|160597.1|160682.4|160592.4|20
1655733380000|2022-06-20 13:56:20|160682.4|160592.4|160681.6|160591.6|160685.7|160595.7|160681.6|160591.6|12
1655733390000|2022-06-20 13:56:30|160680.7|160590.7|160678.3|160588.3|160682.7|160592.7|160677.5|160587.5|15
1655733400000|2022-06-20 13:56:40|160678|160588|160678.2|160588.2|160679.3|160589.3|160677.8|160587.8|12
1655733410000|2022-06-20 13:56:50|160678.4|160588.4|160689.6|160599.6|160716.9|160599.6|160677.5|160586.9|21
1655733420000|2022-06-20 13:57:00|160676.3|160586.3|160651.6|160561.6|160682.1|160592.1|160639.6|160549.6|32
1655733430000|2022-06-20 13:57:10|160653.5|160563.5|160654.1|160564.1|160665.7|160575.7|160653.2|160563.2|23
1655733440000|2022-06-20 13:57:20|160655.5|160565.5|160652.5|160562.5|160661.4|160571.4|160652.5|160562.5|24
1655733450000|2022-06-20 13:57:30|160651.3|160561.3|160643.8|160553.8|160651.5|160561.5|160635.2|160545.2|26
1655733460000|2022-06-20 13:57:40|160645|160555|160616.1|160526.1|160645|160555|160607.3|160517.3|36
1655733470000|2022-06-20 13:57:50|160615.9|160525.9|160639.7|160549.7|160641|160551|160614.7|160524.7|37
1655733480000|2022-06-20 13:58:00|160640|160550|160622.7|160532.7|160643.5|160553.5|160622.1|160532.1|31
1655733490000|2022-06-20 13:58:10|160624.4|160534.4|160629.5|160539.5|160630.2|160540.2|160622.3|160532.3|23
1655733500000|2022-06-20 13:58:20|160629.1|160539.1|160628.8|160538.8|160630.6|160540.6|160628.7|160538.7|14
1655733510000|2022-06-20 13:58:30|160629.2|160539.2|160641.5|160551.5|160644.4|160554.4|160628.8|160538.8|25
1655733520000|2022-06-20 13:58:40|160645.3|160555.3|160640.6|160550.6|160647.6|160557.6|160635.1|160545.1|26
1655733530000|2022-06-20 13:58:50|160640.8|160550.8|160641.3|160551.3|160650.8|160560.8|160634.9|160544.9|25
1655733540000|2022-06-20 13:59:00|160640.1|160550.1|160641.3|160551.3|160653.3|160563.3|160622.2|160532.2|33
1655733550000|2022-06-20 13:59:10|160641.7|160551.7|160676.9|160586.9|160686.9|160591.8|160634.3|160544.3|26
1655733560000|2022-06-20 13:59:20|160676.4|160586.4|160677.7|160587.7|160678.9|160588.9|160674.3|160584.3|29
1655733570000|2022-06-20 13:59:30|160676.9|160586.9|160633|160543|160678.1|160588.1|160628.8|160538.8|24
1655733580000|2022-06-20 13:59:40|160631.7|160541.7|160632.5|160542.5|160634|160544|160627|160537|19
1655733590000|2022-06-20 13:59:50|160631.5|160541.5|160627.3|160537.3|160631.5|160541.5|160627|160537|17
1655733600000|2022-06-20 14:00:00|160625.6|160535.6|160586.6|160496.6|160630.6|160540.6|160586.1|160496.1|26
1655733610000|2022-06-20 14:00:10|160589|160499|160629.7|160539.7|160631.4|160541.4|160587.9|160497.9|29
1655733620000|2022-06-20 14:00:20|160628.9|160538.9|160591.3|160501.3|160634.7|160538.9|160586.5|160496.5|34
1655733630000|2022-06-20 14:00:30|160591|160501|160582.8|160492.8|160614.1|160524.1|160580.9|160490.9|31
1655733640000|2022-06-20 14:00:40|160580.8|160490.8|160581|160491|160585.8|160495.8|160579.1|160489.1|27
1655733650000|2022-06-20 14:00:50|160580.4|160490.4|160579|160489|160581.5|160491.5|160579|160489|6
1655733660000|2022-06-20 14:01:00|160576.6|160486.6|160574.3|160484.3|160582.3|160492.3|160573.9|160483.9|22
1655733670000|2022-06-20 14:01:10|160574.6|160484.6|160575.4|160485.4|160576.7|160486.7|160573.9|160483.9|15
1655733680000|2022-06-20 14:01:20|160574.2|160484.2|160578|160488|160579|160489|160574.2|160484.2|13
1655733690000|2022-06-20 14:01:30|160577.7|160487.7|160578.8|160488.8|160578.9|160488.9|160576.7|160486.7|16
1655733700000|2022-06-20 14:01:40|160578.7|160488.7|160574.3|160484.3|160578.7|160488.7|160570.7|160480.7|16
1655733710000|2022-06-20 14:01:50|160573.8|160483.8|160574.3|160484.3|160583.5|160493.5|160573.8|160483.8|28
1655733720000|2022-06-20 14:02:00|160574.7|160484.7|160572.9|160482.9|160575.5|160485.5|160572.7|160482.7|20
1655733730000|2022-06-20 14:02:10|160573.5|160483.5|160533.8|160443.8|160573.5|160483.5|160527.2|160437.2|29
1655733740000|2022-06-20 14:02:20|160533.4|160443.4|160552.2|160462.2|160575|160485|160532|160442|30
1655733750000|2022-06-20 14:02:30|160546.3|160456.3|160548.7|160458.7|160557.3|160467.3|160543.6|160453.6|25
1655733760000|2022-06-20 14:02:40|160548.1|160458.1|160524.5|160434.5|160548.1|160458.1|160519.7|160429.7|24
1655733770000|2022-06-20 14:02:50|160524.4|160434.4|160547.5|160457.5|160569.9|160472.9|160524.4|160434.4|26
1655733780000|2022-06-20 14:03:00|160547|160457|160547.9|160457.9|160556.5|160466.5|160542|160452|30
1655733790000|2022-06-20 14:03:10|160545.2|160455.2|160559.2|160469.2|160560.4|160470.4|160544.9|160454.9|29
1655733800000|2022-06-20 14:03:20|160559.7|160469.7|160525.9|160435.9|160573|160483|160524.2|160434.2|25
1655733810000|2022-06-20 14:03:30|160530.5|160440.5|160543.8|160453.8|160544.4|160454.4|160530.1|160440.1|20
1655733820000|2022-06-20 14:03:40|160543.5|160453.5|160549.8|160459.8|160550.6|160460.6|160528.5|160438.5|27
1655733830000|2022-06-20 14:03:50|160545.6|160455.6|160541.9|160451.9|160545.8|160455.8|160539|160449|20
1655733840000|2022-06-20 14:04:00|160542.6|160452.6|160553.7|160463.7|160554.7|160464.7|160538.4|160448.4|20
1655733850000|2022-06-20 14:04:10|160553.4|160463.4|160576.1|160486.1|160580.2|160490.2|160552.4|160462.4|28
1655733860000|2022-06-20 14:04:20|160579.3|160489.3|160579.2|160489.2|160579.7|160489.7|160578.3|160488.3|11
1655733870000|2022-06-20 14:04:30|160578.8|160488.8|160632.9|160542.9|160642.3|160552.3|160578.8|160488.8|34
1655733880000|2022-06-20 14:04:40|160632.7|160542.7|160641.1|160551.1|160641.2|160551.2|160629.2|160539.2|32
1655733890000|2022-06-20 14:04:50|160639.4|160549.4|160640.9|160550.9|160643.9|160553.9|160639.4|160549.4|27
1655733900000|2022-06-20 14:05:00|160640.4|160550.4|160657.1|160567.1|160667.1|160577.1|160636.4|160546.4|32
1655733910000|2022-06-20 14:05:10|160658.9|160568.9|160666.6|160576.6|160666.6|160576.6|160658.9|160568.9|33
1655733920000|2022-06-20 14:05:20|160673.5|160583.5|160658.9|160568.9|160673.5|160583.5|160656.9|160566.9|32
1655733930000|2022-06-20 14:05:30|160664.1|160574.1|160628.4|160538.4|160666.9|160576.9|160626.7|160536.7|36
1655733940000|2022-06-20 14:05:40|160627.9|160537.9|160622.7|160532.7|160632.4|160542.4|160620.5|160530.5|22
1655733950000|2022-06-20 14:05:50|160620.9|160530.9|160575.3|160485.3|160620.9|160530.9|160573.5|160483.5|21
1655733960000|2022-06-20 14:06:00|160575.4|160485.4|160578.2|160488.2|160578.2|160488.2|160574.5|160484.5|16
1655733970000|2022-06-20 14:06:10|160577.3|160487.3|160576|160486|160582.2|160492.2|160574.8|160484.8|13
1655733980000|2022-06-20 14:06:20|160576.3|160486.3|160578.7|160488.7|160578.7|160488.7|160575.3|160485.3|10
1655733990000|2022-06-20 14:06:30|160580.2|160490.2|160578.3|160488.3|160580.7|160490.7|160578.3|160488.3|8
1655734000000|2022-06-20 14:06:40|160579.7|160489.7|160580.4|160490.4|160580.6|160490.6|160579.7|160489.7|4
1655734010000|2022-06-20 14:06:50|160574.4|160484.4|160581.2|160491.2|160585.7|160495.7|160568.1|160478.1|16
1655734020000|2022-06-20 14:07:00|160581.7|160491.7|160577.8|160487.8|160582.2|160492.2|160574.3|160484.3|18
1655734030000|2022-06-20 14:07:10|160576.9|160486.9|160576.6|160486.6|160583|160493|160576.4|160486.4|17
1655734040000|2022-06-20 14:07:20|160576.5|160486.5|160579|160489|160579.8|160489.8|160576.5|160486.5|14
1655734050000|2022-06-20 14:07:30|160579.2|160489.2|160573.9|160483.9|160579.2|160489.2|160573.4|160483.4|16
1655734060000|2022-06-20 14:07:40|160574.1|160484.1|160572.7|160482.7|160574.6|160484.6|160569|160479|19
1655734070000|2022-06-20 14:07:50|160572.3|160482.3|160574.2|160484.2|160575.3|160485.3|160572.3|160482.3|14
1655734080000|2022-06-20 14:08:00|160573.8|160483.8|160575.5|160485.5|160575.8|160485.8|160573.5|160483.5|9
1655734090000|2022-06-20 14:08:10|160575.4|160485.4|160583.6|160493.6|160583.7|160493.7|160562.3|160472.3|22
1655734100000|2022-06-20 14:08:20|160588.5|160498.5|160610.9|160520.9|160610.9|160520.9|160582.7|160492.7|24
1655734110000|2022-06-20 14:08:30|160611.2|160521.2|160606.4|160516.4|160612.1|160522.1|160588.2|160498.2|27
1655734120000|2022-06-20 14:08:40|160605.2|160515.2|160579.2|160489.2|160606.7|160516.7|160575|160485|27
1655734130000|2022-06-20 14:08:50|160580.6|160490.6|160568.6|160478.6|160581.8|160491.8|160565.1|160475.1|25
1655734140000|2022-06-20 14:09:00|160567.3|160477.3|160563|160473|160568|160478|160550.7|160460.7|22
1655734150000|2022-06-20 14:09:10|160569.4|160479.4|160572.6|160482.6|160572.6|160482.6|160561.7|160471.7|19
1655734160000|2022-06-20 14:09:20|160573.3|160483.3|160573.6|160483.6|160573.6|160483.6|160570.8|160480.8|10
1655734170000|2022-06-20 14:09:30|160573.5|160483.5|160592|160502|160592|160502|160573.5|160483.5|15
1655734180000|2022-06-20 14:09:40|160591.5|160501.5|160597.7|160507.7|160602.2|160512.2|160590|160500|27
1655734190000|2022-06-20 14:09:50|160596.1|160506.1|160596.5|160506.5|160596.8|160506.8|160579.2|160489.2|25
1655734200000|2022-06-20 14:10:00|160596.2|160506.2|160577.3|160487.3|160600.2|160510.2|160577.3|160487.3|24
1655734210000|2022-06-20 14:10:10|160577.6|160487.6|160575.6|160485.6|160581.1|160491.1|160575.6|160485.6|13
1655734220000|2022-06-20 14:10:20|160575.8|160485.8|160582.5|160492.5|160599.4|160509.4|160575.8|160485.8|26
1655734230000|2022-06-20 14:10:30|160583.8|160493.8|160584.7|160494.7|160587.3|160497.3|160577.6|160487.6|19
1655734240000|2022-06-20 14:10:40|160583.7|160493.7|160607.5|160517.5|160611.5|160521.5|160583|160493|21
1655734250000|2022-06-20 14:10:50|160606.4|160516.4|160606.6|160516.6|160607.5|160517.5|160603.9|160513.9|18
1655734260000|2022-06-20 14:11:00|160606.2|160516.2|160578.6|160488.6|160606.5|160516.5|160575.7|160485.7|27
1655734270000|2022-06-20 14:11:10|160574.8|160484.8|160591.8|160501.8|160594.4|160504.4|160557.4|160467.4|29
1655734280000|2022-06-20 14:11:20|160590.4|160500.4|160607.2|160517.2|160610.5|160520.5|160590.4|160500.4|21
1655734290000|2022-06-20 14:11:30|160588|160498|160572.8|160482.8|160592.9|160502.9|160572.8|160482.8|23
1655734300000|2022-06-20 14:11:40|160577|160487|160565.7|160475.7|160578.7|160488.7|160565.7|160475.7|22
1655734310000|2022-06-20 14:11:50|160559.5|160469.5|160508.9|160418.9|160565.3|160475.3|160505|160415|34
1655734320000|2022-06-20 14:12:00|160508.5|160418.5|160509.4|160419.4|160514.5|160424.5|160507.5|160417.5|23
1655734330000|2022-06-20 14:12:10|160508.5|160418.5|160514.2|160424.2|160514.2|160424.2|160507.7|160417.7|23
1655734340000|2022-06-20 14:12:20|160513.2|160423.2|160512|160422|160513.8|160423.8|160509.9|160419.9|13
1655734350000|2022-06-20 14:12:30|160509.9|160419.9|160520.5|160430.5|160521.8|160431.8|160509.9|160419.9|28
1655734360000|2022-06-20 14:12:40|160519.9|160429.9|160516.3|160426.3|160520.6|160430.6|160514.8|160424.8|12
1655734370000|2022-06-20 14:12:50|160516.6|160426.6|160506.9|160416.9|160516.6|160426.6|160494.9|160404.9|28
1655734380000|2022-06-20 14:13:00|160506.8|160416.8|160504.5|160414.5|160511.4|160421.4|160501.4|160411.4|21
1655734390000|2022-06-20 14:13:10|160509.4|160419.4|160563.2|160473.2|160573.4|160483.4|160509.4|160419.4|32
1655734400000|2022-06-20 14:13:20|160562.9|160472.9|160588.7|160498.7|160594.4|160501.2|160562.9|160464.4|25
1655734410000|2022-06-20 14:13:30|160589|160499|160601.4|160511.4|160602.7|160512.7|160579.5|160489.5|23
1655734420000|2022-06-20 14:13:40|160601.5|160511.5|160602.2|160512.2|160605.8|160515.8|160594.2|160504.2|20
1655734430000|2022-06-20 14:13:50|160602.7|160512.7|160604.2|160514.2|160612.2|160522.2|160600.2|160510.2|22
1655734440000|2022-06-20 14:14:00|160604.7|160514.7|160561.4|160471.4|160610.1|160515.3|160555.8|160465.8|26
1655734450000|2022-06-20 14:14:10|160559.3|160469.3|160549.6|160459.6|160561.6|160471.6|160547.4|160457.4|20
1655734460000|2022-06-20 14:14:20|160556.4|160466.4|160546.2|160456.2|160568.5|160475.4|160546.2|160438.5|26
1655734470000|2022-06-20 14:14:30|160547|160457|160546.3|160456.3|160548.1|160458.1|160537.3|160447.3|29
1655734480000|2022-06-20 14:14:40|160546.5|160456.5|160557.8|160467.8|160560.5|160469.8|160539|160430.5|26
1655734490000|2022-06-20 14:14:50|160556.3|160466.3|160550.5|160460.5|160560.6|160470.6|160550.4|160460.4|20
1655734500000|2022-06-20 14:15:00|160550.7|160460.7|160538.4|160448.4|160551.5|160461.5|160531.7|160441.7|33
1655734510000|2022-06-20 14:15:10|160538.1|160448.1|160564.2|160474.2|160564.2|160474.2|160535.1|160445.1|24
1655734520000|2022-06-20 14:15:20|160563.3|160473.3|160591.6|160501.6|160608.4|160504|160563|160473|23
1655734530000|2022-06-20 14:15:30|160595.1|160505.1|160630.1|160540.1|160632.3|160542.3|160593.6|160503.6|29
1655734540000|2022-06-20 14:15:40|160631.2|160541.2|160632|160542|160633.7|160543.7|160624.3|160534.3|27
1655734550000|2022-06-20 14:15:50|160632.9|160542.9|160610.4|160520.4|160634.2|160544.2|160610.4|160520.4|31
1655734560000|2022-06-20 14:16:00|160614.1|160524.1|160619.9|160529.9|160619.9|160529.9|160609.6|160519.6|23
1655734570000|2022-06-20 14:16:10|160620.9|160530.9|160625.1|160535.1|160629.4|160539.4|160620.3|160530.3|30
1655734580000|2022-06-20 14:16:20|160623.3|160533.3|160632|160542|160632|160542|160614.1|160524.1|29
1655734590000|2022-06-20 14:16:30|160631.9|160541.9|160613.1|160523.1|160633|160543|160610.7|160520.7|25
1655734600000|2022-06-20 14:16:40|160612.2|160522.2|160584.5|160494.5|160612.7|160522.7|160582.4|160492.4|25
1655734610000|2022-06-20 14:16:50|160584.8|160494.8|160580.6|160490.6|160584.8|160494.8|160576.6|160486.6|11
1655734620000|2022-06-20 14:17:00|160579.8|160489.8|160597|160507|160597|160507|160575.5|160485.5|24
1655734630000|2022-06-20 14:17:10|160593.8|160503.8|160582.6|160492.6|160611.6|160521.6|160582.6|160492.6|28
1655734640000|2022-06-20 14:17:20|160583.4|160493.4|160581.4|160491.4|160584.1|160494.1|160578.4|160488.4|20
1655734650000|2022-06-20 14:17:30|160581.8|160491.8|160578.1|160488.1|160581.8|160491.8|160577.3|160487.3|15
1655734660000|2022-06-20 14:17:40|160577.9|160487.9|160569.1|160479.1|160578|160488|160569|160479|16
1655734670000|2022-06-20 14:17:50|160569.8|160479.8|160567.7|160477.7|160569.9|160479.9|160566.4|160476.4|23
1655734680000|2022-06-20 14:18:00|160567.1|160477.1|160569.9|160479.9|160576.1|160486.1|160565.7|160475.7|23
1655734690000|2022-06-20 14:18:10|160569.7|160479.7|160568.7|160478.7|160569.7|160479.7|160566.2|160476.2|19
1655734700000|2022-06-20 14:18:20|160568.2|160478.2|160538.4|160448.4|160568.2|160478.2|160537.9|160447.9|28
1655734710000|2022-06-20 14:18:30|160538.1|160448.1|160519.1|160429.1|160538.1|160448.1|160519.1|160429.1|22
1655734720000|2022-06-20 14:18:40|160519.6|160429.6|160547.1|160457.1|160547.6|160457.6|160517.2|160427.2|23
1655734730000|2022-06-20 14:18:50|160545.2|160455.2|160540|160450|160545.2|160455.2|160537.9|160447.9|21
1655734740000|2022-06-20 14:19:00|160539.7|160449.7|160534.5|160444.5|160539.7|160449.7|160534.5|160444.5|18
1655734750000|2022-06-20 14:19:10|160534.7|160444.7|160521.7|160431.7|160535.6|160445.6|160512.8|160422.8|27
1655734760000|2022-06-20 14:19:20|160521|160431|160525.6|160435.6|160525.6|160435.6|160520.3|160430.3|13
1655734770000|2022-06-20 14:19:30|160524.4|160434.4|160591.6|160501.6|160593.5|160503.5|160524.4|160434.4|34
1655734780000|2022-06-20 14:19:40|160593.2|160503.2|160590.1|160500.1|160597|160507|160569.8|160479.8|32
1655734790000|2022-06-20 14:19:50|160588.6|160498.6|160595.1|160505.1|160597.4|160507.4|160574.5|160484.5|36
1655734800000|2022-06-20 14:20:00|160594|160504|160567.1|160477.1|160594|160504|160565.3|160475.3|35
1655734810000|2022-06-20 14:20:10|160564.1|160474.1|160603.9|160513.9|160603.9|160513.9|160532.9|160442.9|33
1655734820000|2022-06-20 14:20:20|160598.2|160508.2|160664.2|160574.2|160665.4|160575.4|160598.2|160508.2|34
1655734830000|2022-06-20 14:20:30|160663.2|160573.2|160662.5|160572.5|160667.1|160577.1|160656.1|160566.1|33
1655734840000|2022-06-20 14:20:40|160659.3|160569.3|160645.3|160555.3|160659.6|160569.6|160634.7|160544.7|37
1655734850000|2022-06-20 14:20:50|160646.2|160556.2|160620.4|160530.4|160646.8|160556.8|160615.2|160525.2|30
1655734860000|2022-06-20 14:21:00|160620.1|160530.1|160592.2|160502.2|160624.2|160534.2|160590.1|160500.1|35
1655734870000|2022-06-20 14:21:10|160592.7|160502.7|160589|160499|160594.4|160504.4|160588.9|160498.9|29
1655734880000|2022-06-20 14:21:20|160589.8|160499.8|160600.4|160510.4|160602.7|160512.7|160588.3|160498.3|32
1655734890000|2022-06-20 14:21:30|160601.4|160511.4|160595.3|160505.3|160601.4|160511.4|160591.5|160501.5|25
1655734900000|2022-06-20 14:21:40|160595.7|160505.7|160571.7|160481.7|160595.7|160505.7|160569.1|160479.1|30
1655734910000|2022-06-20 14:21:50|160565.3|160475.3|160583.8|160493.8|160584.3|160494.3|160564.1|160474.1|29
1655734920000|2022-06-20 14:22:00|160581.7|160491.7|160594.6|160504.6|160611.3|160504.6|160581.6|160474.2|31
1655734930000|2022-06-20 14:22:10|160596.9|160506.9|160582.4|160492.4|160602|160512|160580.5|160490.5|33
1655734940000|2022-06-20 14:22:20|160581.1|160491.1|160580.5|160490.5|160584.6|160494.6|160577.9|160487.9|30
1655734950000|2022-06-20 14:22:30|160582.1|160492.1|160585.7|160495.7|160586.9|160496.9|160582.1|160492.1|32
1655734960000|2022-06-20 14:22:40|160584.2|160494.2|160589.1|160499.1|160590.9|160500.9|160584.2|160494.2|24
1655734970000|2022-06-20 14:22:50|160589.9|160499.9|160582.2|160492.2|160591.6|160501.6|160572.3|160482.3|29
1655734980000|2022-06-20 14:23:00|160582.1|160492.1|160587.1|160497.1|160588.1|160498.1|160571.2|160481.2|24
1655734990000|2022-06-20 14:23:10|160585.2|160495.2|160607.1|160477.1|160607.1|160499.1|160585.2|160477.1|15
1655735000000|2022-06-20 14:23:20|160606.7|160476.7|160607.7|160477.7|160608.7|160478.7|160606|160476|15
1655735010000|2022-06-20 14:23:30|160607.9|160477.9|160575.6|160485.6|160607.9|160497.4|160575.6|160477.5|19
1655735020000|2022-06-20 14:23:40|160577.9|160487.9|160547.7|160457.7|160587.3|160497.3|160537.3|160447.3|32
1655735030000|2022-06-20 14:23:50|160555.1|160465.1|160580.9|160490.9|160590.4|160500.4|160552.3|160462.3|31
1655735040000|2022-06-20 14:24:00|160585.4|160495.4|160547.5|160457.5|160594.6|160504.6|160541.9|160451.9|28
1655735050000|2022-06-20 14:24:10|160570.9|160440.9|160538.6|160448.6|160570.9|160461.6|160535.7|160440.9|31
1655735060000|2022-06-20 14:24:20|160538.7|160448.7|160549|160459|160552.1|160462.1|160538.2|160448.2|22
1655735070000|2022-06-20 14:24:30|160549.1|160459.1|160563.6|160473.6|160565|160475|160547.4|160457.4|24
1655735080000|2022-06-20 14:24:40|160564|160474|160566.5|160476.5|160567.5|160477.5|160562.9|160472.9|20
1655735090000|2022-06-20 14:24:50|160567.4|160477.4|160563.8|160473.8|160567.8|160477.8|160563.4|160473.4|13
1655735100000|2022-06-20 14:25:00|160563.7|160473.7|160523.6|160433.6|160564.3|160474.3|160522.3|160432.3|29
1655735110000|2022-06-20 14:25:10|160524.1|160434.1|160515.6|160425.6|160526.3|160436.3|160515.6|160425.6|25
1655735120000|2022-06-20 14:25:20|160515.3|160425.3|160518.6|160428.6|160535.5|160445.5|160515.3|160425.3|27
1655735130000|2022-06-20 14:25:30|160517.2|160427.2|160482|160392|160521.1|160431.1|160472.9|160382.9|37
1655735140000|2022-06-20 14:25:40|160479.6|160389.6|160488.2|160398.2|160488.2|160398.2|160472.8|160382.8|27
1655735150000|2022-06-20 14:25:50|160488.4|160398.4|160490.4|160400.4|160490.4|160400.4|160486.8|160396.8|21
1655735160000|2022-06-20 14:26:00|160492.1|160402.1|160490.6|160400.6|160494.2|160404.2|160488|160398|27
1655735170000|2022-06-20 14:26:10|160490.1|160400.1|160488.9|160398.9|160495.5|160405.5|160488.2|160398.2|25
1655735180000|2022-06-20 14:26:20|160488.6|160398.6|160492.4|160402.4|160493.8|160403.8|160487.9|160397.9|21
1655735190000|2022-06-20 14:26:30|160491.4|160401.4|160478.6|160388.6|160492.6|160402.6|160476.8|160386.8|24
1655735200000|2022-06-20 14:26:40|160477|160387|160477.2|160387.2|160481.6|160391.6|160467.3|160377.3|30
1655735210000|2022-06-20 14:26:50|160477.7|160387.7|160448.9|160358.9|160479.6|160389.6|160425.1|160335.1|33
1655735220000|2022-06-20 14:27:00|160444.5|160354.5|160436.2|160346.2|160447.9|160357.9|160432.5|160342.5|27
1655735230000|2022-06-20 14:27:10|160437|160347|160434.4|160344.4|160437.1|160347.1|160427.9|160337.9|24
1655735240000|2022-06-20 14:27:20|160433.8|160343.8|160450.3|160360.3|160455.9|160365.9|160433.5|160343.5|32
1655735250000|2022-06-20 14:27:30|160453.4|160363.4|160456.4|160366.4|160485|160395|160448.6|160358.6|36
1655735260000|2022-06-20 14:27:40|160465|160375|160480.7|160390.7|160488.2|160398.2|160464.9|160374.9|36
1655735270000|2022-06-20 14:27:50|160482.9|160392.9|160478.5|160388.5|160486.4|160396.4|160474.1|160384.1|32
1655735280000|2022-06-20 14:28:00|160475.2|160385.2|160488.7|160398.7|160488.7|160398.7|160447.7|160357.7|35
1655735290000|2022-06-20 14:28:10|160484.1|160394.1|160481.6|160391.6|160487.9|160397.9|160481.1|160391.1|24
1655735300000|2022-06-20 14:28:20|160481.3|160391.3|160486.6|160396.6|160486.6|160396.6|160480.8|160390.8|21
1655735310000|2022-06-20 14:28:30|160487.4|160397.4|160485.9|160395.9|160487.4|160397.4|160482.9|160392.9|22
1655735320000|2022-06-20 14:28:40|160485.5|160395.5|160481.7|160391.7|160488.5|160398.5|160480.6|160390.6|16
1655735330000|2022-06-20 14:28:50|160481.3|160391.3|160511.3|160421.3|160513.1|160423.1|160481.3|160391.3|33
1655735340000|2022-06-20 14:29:00|160509.9|160419.9|160500.3|160410.3|160519.4|160419.9|160500.3|160389.4|25
1655735350000|2022-06-20 14:29:10|160497.4|160407.4|160469|160379|160497.5|160407.4|160469|160366.6|30
1655735360000|2022-06-20 14:29:20|160468|160378|160470.3|160380.3|160478.6|160388.6|160468|160378|29
1655735370000|2022-06-20 14:29:30|160471.3|160381.3|160466.6|160376.6|160482|160392|160461.8|160371.8|32
1655735380000|2022-06-20 14:29:40|160465.6|160375.6|160463.5|160373.5|160491.4|160381.2|160460|160360.3|34
1655735390000|2022-06-20 14:29:50|160462.6|160372.6|160444.9|160354.9|160465.9|160375.9|160427.3|160337.3|35
1655735400000|2022-06-20 14:30:00|160464.9|160374.9|160458.6|160368.6|160464.9|160374.9|160437.2|160347.2|39
1655735410000|2022-06-20 14:30:10|160462.6|160372.6|160495.7|160365.7|160498.3|160387.4|160460.9|160365.7|33
1655735420000|2022-06-20 14:30:20|160497.4|160367.4|160483.3|160393.3|160499.4|160394.3|160472.7|160361.2|27
1655735430000|2022-06-20 14:30:30|160482.2|160392.2|160501|160411|160505.9|160415.9|160471.9|160381.9|34
1655735440000|2022-06-20 14:30:40|160502.7|160412.7|160501.7|160411.7|160505.8|160415.8|160498.4|160408.4|29
1655735450000|2022-06-20 14:30:50|160500.7|160410.7|160473.2|160383.2|160504.8|160414.8|160448.2|160358.2|35
1655735460000|2022-06-20 14:31:00|160472.4|160382.4|160465.7|160375.7|160478|160388|160461.3|160371.3|27
1655735470000|2022-06-20 14:31:10|160468.5|160378.5|160467.1|160377.1|160483.5|160393.5|160463|160373|25
1655735480000|2022-06-20 14:31:20|160474.2|160384.2|160471.4|160381.4|160478.2|160388.2|160467.3|160377.3|25
1655735490000|2022-06-20 14:31:30|160473.1|160383.1|160475.6|160385.6|160477.5|160387.5|160464.5|160374.5|34
1655735500000|2022-06-20 14:31:40|160471.1|160381.1|160459.4|160369.4|160482.2|160392.2|160459.4|160369.4|31
1655735510000|2022-06-20 14:31:50|160459.5|160369.5|160459.2|160369.2|160473.2|160383.2|160458.1|160368.1|23
1655735520000|2022-06-20 14:32:00|160460.1|160370.1|160469.2|160379.2|160494.9|160381.2|160446|160356|28
1655735530000|2022-06-20 14:32:10|160467.5|160377.5|160467.8|160377.8|160496.3|160386.8|160456.5|160365|22
1655735540000|2022-06-20 14:32:20|160466.8|160376.8|160460.4|160370.4|160473.2|160383.2|160458.6|160368.6|22
1655735550000|2022-06-20 14:32:30|160460.3|160370.3|160456.3|160366.3|160481.4|160391.4|160440.6|160350.6|37
1655735560000|2022-06-20 14:32:40|160447.7|160357.7|160447.2|160357.2|160452.8|160362.8|160443.3|160353.3|21
1655735570000|2022-06-20 14:32:50|160448.3|160358.3|160439.7|160349.7|160448.3|160358.3|160438.2|160348.2|14
1655735580000|2022-06-20 14:33:00|160439.8|160349.8|160428.4|160338.4|160456.8|160350|160424.9|160325.6|24
1655735590000|2022-06-20 14:33:10|160422.5|160332.5|160439.7|160349.7|160448.4|160358.4|160422.5|160332.5|22
1655735600000|2022-06-20 14:33:20|160440.8|160350.8|160436.4|160346.4|160440.8|160350.8|160436|160346|13
1655735610000|2022-06-20 14:33:30|160436|160346|160439.5|160349.5|160440.4|160350.4|160435.7|160345.7|18
1655735620000|2022-06-20 14:33:40|160439.6|160349.6|160437.8|160347.8|160441.1|160351.1|160437.8|160347.8|19
1655735630000|2022-06-20 14:33:50|160437|160347|160448.5|160358.5|160453|160363|160437|160347|25
1655735640000|2022-06-20 14:34:00|160444.9|160354.9|160447.3|160357.3|160449.5|160359.5|160444|160354|20
1655735650000|2022-06-20 14:34:10|160451.4|160361.4|160470.7|160380.7|160470.7|160380.7|160451.4|160361.4|26
1655735660000|2022-06-20 14:34:20|160470|160380|160467.7|160377.7|160471.3|160381.3|160466.6|160376.6|21
1655735670000|2022-06-20 14:34:30|160466|160376|160464.4|160374.4|160466|160376|160464.4|160374.4|17
1655735680000|2022-06-20 14:34:40|160464.2|160374.2|160424.8|160334.8|160464.2|160374.2|160421.3|160331.3|22
1655735690000|2022-06-20 14:34:50|160429.1|160339.1|160436.8|160346.8|160439.3|160349.3|160411.7|160321.7|33
1655735700000|2022-06-20 14:35:00|160428.7|160338.7|160469.3|160379.3|160469.3|160379.3|160425.6|160335.6|32
1655735710000|2022-06-20 14:35:10|160470.7|160380.7|160511.2|160421.2|160513.3|160423.3|160470.4|160380.4|37
1655735720000|2022-06-20 14:35:20|160513.2|160423.2|160516.8|160426.8|160555.9|160445.5|160503.4|160413.4|38
1655735730000|2022-06-20 14:35:30|160516.4|160426.4|160506.8|160416.8|160522.3|160432.3|160506.8|160416.8|26
1655735740000|2022-06-20 14:35:40|160506.3|160416.3|160519.7|160429.7|160521.8|160431.8|160480.5|160390.5|27
1655735750000|2022-06-20 14:35:50|160520|160430|160516.3|160426.3|160524.5|160434.5|160486.5|160396.5|40
1655735760000|2022-06-20 14:36:00|160512.9|160422.9|160514.3|160424.3|160524.6|160434.6|160500.9|160410.9|39
1655735770000|2022-06-20 14:36:10|160514.4|160424.4|160525.4|160435.4|160529.4|160439.4|160493.6|160403.6|36
1655735780000|2022-06-20 14:36:20|160552.7|160462.7|160523.1|160433.1|160555.3|160465.3|160519.1|160429.1|38
1655735790000|2022-06-20 14:36:30|160523|160433|160513.7|160423.7|160546.8|160433|160508.3|160410.3|34
1655735800000|2022-06-20 14:36:40|160511.1|160421.1|160514.9|160424.9|160520.3|160430.3|160509.5|160419.5|34
1655735810000|2022-06-20 14:36:50|160515.1|160425.1|160520.2|160430.2|160524.4|160434.4|160514.9|160424.9|33
1655735820000|2022-06-20 14:37:00|160520.3|160430.3|160524.6|160434.6|160530.3|160440.3|160518.2|160428.2|32
1655735830000|2022-06-20 14:37:10|160522.6|160432.6|160497.1|160407.1|160524.2|160434.2|160492.1|160402.1|33
1655735840000|2022-06-20 14:37:20|160498.2|160408.2|160499.2|160409.2|160507.5|160417.5|160498|160408|31
1655735850000|2022-06-20 14:37:30|160505|160415|160502|160412|160518.2|160418.5|160488.6|160388.2|29
1655735860000|2022-06-20 14:37:40|160503.6|160413.6|160496|160406|160524.3|160418.3|160489.5|160394.3|36
1655735870000|2022-06-20 14:37:50|160497.9|160407.9|160475.7|160385.7|160505.1|160415.1|160469.8|160379.8|31
1655735880000|2022-06-20 14:38:00|160475.5|160385.5|160478.3|160388.3|160484.8|160394.8|160470.2|160380.2|31
1655735890000|2022-06-20 14:38:10|160475.7|160385.7|160450|160360|160485.4|160395.4|160447.7|160357.7|37
1655735900000|2022-06-20 14:38:20|160447.2|160357.2|160445.2|160355.2|160456|160366|160440.8|160350.8|34
1655735910000|2022-06-20 14:38:30|160457.3|160367.3|160459.1|160369.1|160470.8|160380.8|160453.6|160363.6|40
1655735920000|2022-06-20 14:38:40|160463.2|160373.2|160461.9|160371.9|160466.7|160376.7|160453.7|160363.7|34
1655735930000|2022-06-20 14:38:50|160457.4|160367.4|160468.1|160378.1|160468.2|160378.2|160450.4|160360.4|37
1655735940000|2022-06-20 14:39:00|160468|160378|160471.2|160381.2|160471.2|160381.2|160447|160357|35
1655735950000|2022-06-20 14:39:10|160471|160381|160475.1|160385.1|160475.1|160385.1|160469.3|160379.3|36
1655735960000|2022-06-20 14:39:20|160475|160385|160485.8|160395.8|160486|160396|160472.4|160382.4|38
1655735970000|2022-06-20 14:39:30|160485|160395|160474.5|160384.5|160485|160395|160471.9|160381.9|26
1655735980000|2022-06-20 14:39:40|160479.8|160389.8|160461.1|160371.1|160483.7|160393.7|160461.1|160371.1|33
1655735990000|2022-06-20 14:39:50|160467.3|160377.3|160470|160380|160472.4|160382.4|160461|160371|34
1655736000000|2022-06-20 14:40:00|160469.2|160379.2|160472.3|160382.3|160472.6|160382.6|160457.2|160367.2|40
1655736010000|2022-06-20 14:40:10|160470|160380|160463.6|160373.6|160473.3|160383.3|160458.3|160368.3|36
1655736020000|2022-06-20 14:40:20|160463.7|160373.7|160465.2|160375.2|160471.8|160381.8|160455.6|160365.6|36
1655736030000|2022-06-20 14:40:30|160465.6|160375.6|160459.7|160369.7|160471.2|160381.2|160456.4|160366.4|35
1655736040000|2022-06-20 14:40:40|160460.1|160370.1|160456.2|160366.2|160464.6|160374.6|160448.3|160358.3|34
1655736050000|2022-06-20 14:40:50|160457.1|160367.1|160461.8|160371.8|160465.4|160375.4|160457.1|160367.1|29
1655736060000|2022-06-20 14:41:00|160455.1|160365.1|160459.8|160369.8|160480.2|160377.6|160448.9|160350.2|35
1655736070000|2022-06-20 14:41:10|160461.5|160371.5|160458.7|160368.7|160468.5|160378.5|160453|160363|37
1655736080000|2022-06-20 14:41:20|160458.6|160368.6|160461.2|160371.2|160464.8|160374.8|160450.4|160360.4|38
1655736090000|2022-06-20 14:41:30|160460.9|160370.9|160425.3|160335.3|160466.6|160376.6|160420.1|160330.1|35
1655736100000|2022-06-20 14:41:40|160416.7|160326.7|160407.1|160317.1|160433|160330.4|160407.1|160303|26
1655736110000|2022-06-20 14:41:50|160408.6|160318.6|160417.4|160327.4|160417.9|160327.9|160396.2|160306.2|27
1655736120000|2022-06-20 14:42:00|160426.2|160336.2|160408.6|160318.6|160426.2|160336.2|160404.7|160314.7|22
1655736130000|2022-06-20 14:42:10|160407.4|160317.4|160406.1|160316.1|160407.8|160317.8|160404.8|160314.8|22
1655736140000|2022-06-20 14:42:20|160405.2|160315.2|160407.1|160317.1|160408.5|160318.5|160402.7|160312.7|13
1655736150000|2022-06-20 14:42:30|160411|160321|160382.2|160252.2|160414|160324|160341.9|160251.9|32
1655736160000|2022-06-20 14:42:40|160347.9|160257.9|160350|160260|160360.3|160270.3|160345.5|160255.5|36
1655736170000|2022-06-20 14:42:50|160357.2|160267.2|160351.8|160261.8|160357.2|160267.2|160345.6|160255.6|28
1655736180000|2022-06-20 14:43:00|160354.2|160264.2|160349.2|160259.2|160357.5|160267.5|160347.5|160257.5|25
1655736190000|2022-06-20 14:43:10|160349.3|160259.3|160350.9|160260.9|160378.7|160281.6|160343.3|160240.5|29
1655736200000|2022-06-20 14:43:20|160349.9|160259.9|160346.4|160256.4|160368.5|160261.6|160334.5|160238.5|27
1655736210000|2022-06-20 14:43:30|160344.3|160254.3|160348.4|160258.4|160352|160262|160333.6|160243.6|29
1655736220000|2022-06-20 14:43:40|160340.3|160250.3|160321.5|160231.5|160346|160256|160317.3|160227.3|26
1655736230000|2022-06-20 14:43:50|160317.7|160227.7|160324.6|160234.6|160332|160242|160317.7|160227.7|35
1655736240000|2022-06-20 14:44:00|160322.6|160232.6|160332.2|160242.2|160334|160244|160318.1|160228.1|29
1655736250000|2022-06-20 14:44:10|160334.6|160244.6|160338.9|160248.9|160365.5|160256.4|160333.6|160233.2|27
1655736260000|2022-06-20 14:44:20|160335.4|160245.4|160320.9|160230.9|160347.5|160257.5|160317|160227|26
1655736270000|2022-06-20 14:44:30|160323.1|160233.1|160364.2|160234.2|160364.2|160256.7|160321.3|160226|30
1655736280000|2022-06-20 14:44:40|160338.3|160248.3|160331.8|160241.8|160347.6|160257.6|160321.4|160231.4|30
1655736290000|2022-06-20 14:44:50|160328.3|160238.3|160331.2|160201.2|160331.9|160241.9|160294.3|160192.1|35
1655736300000|2022-06-20 14:45:00|160305.8|160215.8|160283.4|160193.4|160313.5|160223.5|160275.7|160185.7|40
1655736310000|2022-06-20 14:45:10|160286.1|160196.1|160279.3|160189.3|160298.5|160208.5|160278.8|160188.8|34
1655736320000|2022-06-20 14:45:20|160278.6|160188.6|160347.9|160257.9|160347.9|160257.9|160278.6|160188.6|29
1655736330000|2022-06-20 14:45:30|160348.3|160258.3|160368.7|160278.7|160369.7|160279.7|160348.3|160258.3|32
1655736340000|2022-06-20 14:45:40|160361.9|160271.9|160374.3|160284.3|160377.2|160287.2|160360.8|160270.8|27
1655736350000|2022-06-20 14:45:50|160373.4|160283.4|160369.3|160279.3|160375.9|160285.9|160367.5|160277.5|23
1655736360000|2022-06-20 14:46:00|160372.7|160282.7|160361.1|160271.1|160373.5|160283.5|160360.1|160270.1|28
1655736370000|2022-06-20 14:46:10|160362|160272|160368.4|160278.4|160370.7|160280.7|160358.1|160268.1|25
1655736380000|2022-06-20 14:46:20|160368.7|160278.7|160360.9|160270.9|160372.8|160282.8|160359.6|160269.6|20
1655736390000|2022-06-20 14:46:30|160363.2|160273.2|160429.8|160339.8|160430.8|160340.8|160363.2|160273.2|33
1655736400000|2022-06-20 14:46:40|160427.6|160337.6|160419|160329|160429.8|160339.8|160417.1|160327.1|23
1655736410000|2022-06-20 14:46:50|160417.6|160327.6|160432.9|160342.9|160433.3|160343.3|160381|160291|37
1655736420000|2022-06-20 14:47:00|160435.1|160345.1|160434.8|160344.8|160441|160351|160431.7|160341.7|26
1655736430000|2022-06-20 14:47:10|160433.3|160343.3|160430.6|160340.6|160437|160347|160429.1|160339.1|21
1655736440000|2022-06-20 14:47:20|160425.6|160335.6|160428.2|160338.2|160446.4|160347.3|160412.7|160316.4|33
1655736450000|2022-06-20 14:47:30|160429.4|160339.4|160425.4|160335.4|160434.3|160344.3|160415.5|160325.5|26
1655736460000|2022-06-20 14:47:40|160425.7|160335.7|160427.5|160337.5|160432|160342|160425.7|160335.7|18
1655736470000|2022-06-20 14:47:50|160427|160337|160443.6|160353.6|160463.4|160360.4|160422.9|160331.8|29
1655736480000|2022-06-20 14:48:00|160443.2|160353.2|160444.5|160354.5|160454.4|160364.4|160442.7|160352.7|18
1655736490000|2022-06-20 14:48:10|160444.4|160354.4|160442.4|160352.4|160447.9|160357.9|160441.2|160351.2|19
1655736500000|2022-06-20 14:48:20|160442.3|160352.3|160482.9|160352.9|160491.1|160401.1|160438.9|160348.9|31
1655736510000|2022-06-20 14:48:30|160480.5|160350.5|160462.9|160372.9|160480.5|160382.5|160453.2|160350.5|27
1655736520000|2022-06-20 14:48:40|160462.1|160372.1|160423.4|160333.4|160469.9|160379.9|160422|160332|29
1655736530000|2022-06-20 14:48:50|160423.5|160333.5|160436.6|160346.6|160447.6|160357.6|160423.5|160333.5|31
1655736540000|2022-06-20 14:49:00|160434.4|160344.4|160434.2|160344.2|160440.8|160350.8|160423.7|160333.7|23
1655736550000|2022-06-20 14:49:10|160432|160342|160433.9|160343.9|160447.2|160357.2|160430.5|160340.5|25
1655736560000|2022-06-20 14:49:20|160434.7|160344.7|160455.3|160365.3|160487.7|160377.5|160434.7|160344.7|25
1655736570000|2022-06-20 14:49:30|160455.7|160365.7|160486.2|160396.2|160493.2|160403.2|160455.7|160365.7|30
1655736580000|2022-06-20 14:49:40|160488.2|160398.2|160486.5|160396.5|160517.5|160405.6|160478.2|160368.8|30
1655736590000|2022-06-20 14:49:50|160487|160397|160469.8|160379.8|160490.3|160400.3|160453.4|160363.4|32
1655736600000|2022-06-20 14:50:00|160469.2|160379.2|160455.7|160365.7|160472.5|160382.5|160453.1|160363.1|34
1655736610000|2022-06-20 14:50:10|160456.2|160366.2|160483.9|160393.9|160486.4|160396.4|160456.2|160366.2|31
1655736620000|2022-06-20 14:50:20|160484.5|160394.5|160471|160381|160487.5|160397.5|160466.7|160376.7|31
1655736630000|2022-06-20 14:50:30|160473.5|160383.5|160473.4|160383.4|160506.7|160395.3|160468.4|160376.7|36
1655736640000|2022-06-20 14:50:40|160473|160383|160491.1|160401.1|160492.6|160402.6|160471|160381|31
1655736650000|2022-06-20 14:50:50|160491.4|160401.4|160498.9|160408.9|160506.3|160416.3|160490.7|160400.7|29
1655736660000|2022-06-20 14:51:00|160500|160410|160514.9|160424.9|160520.9|160430.9|160496.1|160406.1|28
1655736670000|2022-06-20 14:51:10|160515.7|160425.7|160509.6|160419.6|160518.6|160428.6|160509.6|160419.6|25
1655736680000|2022-06-20 14:51:20|160509.5|160419.5|160515.3|160425.3|160515.5|160425.5|160509.2|160419.2|26
1655736690000|2022-06-20 14:51:30|160515.1|160425.1|160516.5|160426.5|160516.9|160426.9|160512.6|160422.6|24
1655736700000|2022-06-20 14:51:40|160517|160427|160502.6|160412.6|160517|160427|160500.2|160410.2|30
1655736710000|2022-06-20 14:51:50|160500.6|160410.6|160471.3|160381.3|160501.3|160411.3|160446.5|160356.5|36
1655736720000|2022-06-20 14:52:00|160471.5|160381.5|160508.1|160418.1|160514.2|160424.2|160471.5|160381.5|31
1655736730000|2022-06-20 14:52:10|160506.8|160416.8|160490.5|160400.5|160509|160419|160490.1|160400.1|22
1655736740000|2022-06-20 14:52:20|160489.3|160399.3|160489.5|160399.5|160493.6|160403.6|160487.1|160397.1|27
1655736750000|2022-06-20 14:52:30|160489.2|160399.2|160437.9|160347.9|160489.2|160399.2|160437.7|160347.7|27
1655736760000|2022-06-20 14:52:40|160437.8|160347.8|160427.9|160337.9|160438.7|160348.7|160425.8|160335.8|24
1655736770000|2022-06-20 14:52:50|160426.8|160336.8|160429.5|160339.5|160429.7|160339.7|160424.8|160334.8|23
1655736780000|2022-06-20 14:53:00|160429.4|160339.4|160421.6|160331.6|160438.8|160348.8|160421.6|160331.6|23
1655736790000|2022-06-20 14:53:10|160421.1|160331.1|160418|160328|160423.6|160333.6|160416.1|160326.1|26
1655736800000|2022-06-20 14:53:20|160418.5|160328.5|160436|160346|160437.2|160347.2|160414.9|160324.9|20
1655736810000|2022-06-20 14:53:30|160435.4|160345.4|160433.8|160343.8|160437.7|160347.7|160428.1|160338.1|22
1655736820000|2022-06-20 14:53:40|160434.8|160344.8|160427.1|160337.1|160437.9|160347.9|160424.1|160334.1|32
1655736830000|2022-06-20 14:53:50|160423.5|160333.5|160432|160342|160432|160342|160420.9|160330.9|21
1655736840000|2022-06-20 14:54:00|160436.8|160346.8|160471.7|160381.7|160474.2|160384.2|160432.4|160342.4|32
1655736850000|2022-06-20 14:54:10|160472.8|160382.8|160447.7|160357.7|160473.6|160383.6|160444.8|160354.8|32
1655736860000|2022-06-20 14:54:20|160447.9|160357.9|160431.2|160341.2|160447.9|160357.9|160416.2|160326.2|31
1655736870000|2022-06-20 14:54:30|160422.8|160332.8|160425|160335|160438.8|160348.8|160411.8|160321.8|32
1655736880000|2022-06-20 14:54:40|160424.5|160334.5|160447.7|160357.7|160462.7|160372.7|160424.5|160334.5|36
1655736890000|2022-06-20 14:54:50|160446.6|160356.6|160434.7|160344.7|160446.6|160356.6|160422|160332|35
1655736900000|2022-06-20 14:55:00|160432.9|160342.9|160409.7|160319.7|160439.3|160349.3|160405.5|160315.5|40
1655736910000|2022-06-20 14:55:10|160408.2|160318.2|160395.7|160305.7|160414.8|160324.8|160375.5|160285.5|37
1655736920000|2022-06-20 14:55:20|160398.4|160308.4|160400.9|160310.9|160407|160317|160375|160285|33
1655736930000|2022-06-20 14:55:30|160401.3|160311.3|160394.9|160304.9|160402.6|160312.6|160377.7|160287.7|30
1655736940000|2022-06-20 14:55:40|160388.8|160298.8|160401.8|160311.8|160404.1|160314.1|160376.7|160286.7|33
1655736950000|2022-06-20 14:55:50|160405.1|160315.1|160405.3|160315.3|160415.8|160325.8|160392.9|160302.9|36
1655736960000|2022-06-20 14:56:00|160404.2|160314.2|160362|160272|160407.6|160317.6|160362|160272|36
1655736970000|2022-06-20 14:56:10|160360.2|160270.2|160332.9|160242.9|160375.7|160285.7|160327.9|160237.9|27
1655736980000|2022-06-20 14:56:20|160341|160251|160375.7|160285.7|160382.4|160292.4|160318.6|160228.6|35
1655736990000|2022-06-20 14:56:30|160373.8|160283.8|160375.8|160285.8|160384.8|160294.8|160368.2|160278.2|35
1655737000000|2022-06-20 14:56:40|160375.1|160285.1|160357.7|160267.7|160394.2|160288.9|160357.7|160264.2|30
1655737010000|2022-06-20 14:56:50|160359.1|160269.1|160364.2|160274.2|160385.5|160277.8|160356.9|160252.5|35
1655737020000|2022-06-20 14:57:00|160363.1|160273.1|160362.3|160272.3|160379.7|160289.7|160348.3|160258.3|40
1655737030000|2022-06-20 14:57:10|160374.1|160284.1|160368.4|160278.4|160374.1|160284.1|160361|160271|29
1655737040000|2022-06-20 14:57:20|160370|160280|160382.2|160292.2|160385.4|160295.4|160370|160280|35
1655737050000|2022-06-20 14:57:30|160379.2|160289.2|160339.3|160249.3|160379.2|160289.2|160332.9|160242.9|37
1655737060000|2022-06-20 14:57:40|160342.4|160252.4|160417.1|160327.1|160423.5|160333.5|160328.7|160238.7|35
1655737070000|2022-06-20 14:57:50|160417.7|160327.7|160461.7|160331.7|160461.7|160352.3|160402.5|160301.4|32
1655737080000|2022-06-20 14:58:00|160443.4|160353.4|160448.5|160358.5|160477.9|160365.6|160443.4|160331.3|25
1655737090000|2022-06-20 14:58:10|160448.4|160358.4|160451.2|160361.2|160451.4|160361.4|160446.8|160356.8|12
1655737100000|2022-06-20 14:58:20|160451|160361|160418.6|160328.6|160451.8|160361.8|160418.6|160328.6|24
1655737110000|2022-06-20 14:58:30|160413.6|160323.6|160416.3|160326.3|160418.3|160328.3|160404.7|160314.7|26
1655737120000|2022-06-20 14:58:40|160415.9|160325.9|160382.1|160292.1|160429|160339|160382|160292|35
1655737130000|2022-06-20 14:58:50|160383.7|160293.7|160405.4|160315.4|160415.8|160325.8|160378.9|160288.9|38
1655737140000|2022-06-20 14:59:00|160403|160313|160418.9|160328.9|160421|160331|160400.6|160310.6|37
1655737150000|2022-06-20 14:59:10|160418.2|160328.2|160396.3|160306.3|160418.2|160328.2|160393.1|160303.1|30
1655737160000|2022-06-20 14:59:20|160398|160308|160399.4|160309.4|160400.9|160310.9|160397.1|160307.1|18
1655737170000|2022-06-20 14:59:30|160398|160308|160400.8|160310.8|160420.1|160330.1|160392|160302|33
1655737180000|2022-06-20 14:59:40|160396.5|160306.5|160392.9|160302.9|160412.8|160322.8|160389.2|160299.2|39
1655737190000|2022-06-20 14:59:50|160398.1|160308.1|160378.1|160288.1|160410.1|160320.1|160375|160285|37
1655737200000|2022-06-20 15:00:00|160382.3|160292.3|160390.8|160300.8|160395.6|160305.6|160382.3|160292.3|39
1655737210000|2022-06-20 15:00:10|160391.3|160301.3|160380.1|160290.1|160392.6|160302.6|160380.1|160290.1|33
1655737220000|2022-06-20 15:00:20|160375.4|160285.4|160333.3|160243.3|160379.4|160289.4|160333.2|160243.2|28
1655737230000|2022-06-20 15:00:30|160330.1|160240.1|160337|160247|160337.5|160247.5|160330.1|160240.1|27
1655737240000|2022-06-20 15:00:40|160337.4|160247.4|160342.5|160252.5|160345.8|160255.8|160334.9|160244.9|17
1655737250000|2022-06-20 15:00:50|160342.8|160252.8|160380.5|160290.5|160381.5|160291.5|160333.1|160243.1|24
1655737260000|2022-06-20 15:01:00|160378.6|160288.6|160338.1|160248.1|160378.6|160288.6|160327.4|160237.4|29
1655737270000|2022-06-20 15:01:10|160339.6|160249.6|160349.9|160259.9|160371.9|160281.9|160330|160240|26
1655737280000|2022-06-20 15:01:20|160356.7|160266.7|160359.6|160269.6|160371.7|160281.7|160353.7|160263.7|34
1655737290000|2022-06-20 15:01:30|160362|160272|160326.5|160236.5|160362|160272|160320.7|160230.7|31
1655737300000|2022-06-20 15:01:40|160327.9|160237.9|160299.6|160209.6|160327.9|160237.9|160299.6|160209.6|33
1655737310000|2022-06-20 15:01:50|160296.3|160206.3|160305.2|160215.2|160318|160228|160296.3|160206.3|30
1655737320000|2022-06-20 15:02:00|160302.3|160212.3|160294.1|160204.1|160304.1|160214.1|160288|160198|27
1655737330000|2022-06-20 15:02:10|160294.8|160204.8|160294.2|160204.2|160306.9|160216.9|160281.8|160191.8|22
1655737340000|2022-06-20 15:02:20|160289.5|160199.5|160298.7|160208.7|160298.7|160208.7|160274.7|160184.7|25
1655737350000|2022-06-20 15:02:30|160297.4|160207.4|160290.9|160200.9|160302.3|160212.3|160290.9|160200.9|27
1655737360000|2022-06-20 15:02:40|160291.2|160201.2|160292.8|160202.8|160295.3|160205.3|160290.7|160200.7|21
1655737370000|2022-06-20 15:02:50|160294.2|160204.2|160244.3|160154.3|160294.5|160204.5|160244.3|160154.3|23
1655737380000|2022-06-20 15:03:00|160241.8|160151.8|160224.8|160134.8|160241.8|160151.8|160221.8|160131.8|27
1655737390000|2022-06-20 15:03:10|160225|160135|160248.1|160158.1|160248.1|160158.1|160225|160135|26
1655737400000|2022-06-20 15:03:20|160250.9|160160.9|160335.7|160245.7|160351.1|160261.1|160250.9|160160.9|33
1655737410000|2022-06-20 15:03:30|160337.2|160247.2|160346.2|160256.2|160347.3|160257.3|160337.2|160247.2|19
1655737420000|2022-06-20 15:03:40|160345.6|160255.6|160342.2|160252.2|160348.3|160258.3|160341|160251|18
1655737430000|2022-06-20 15:03:50|160342.3|160252.3|160341.3|160251.3|160348.3|160258.3|160339.1|160249.1|23
1655737440000|2022-06-20 15:04:00|160341|160251|160332.3|160242.3|160342.8|160252.8|160326.9|160236.9|37
1655737450000|2022-06-20 15:04:10|160329.1|160239.1|160318.1|160228.1|160329.2|160239.2|160318.1|160228.1|31
1655737460000|2022-06-20 15:04:20|160318.6|160228.6|160330.9|160240.9|160335.7|160245.7|160317.8|160227.8|29
1655737470000|2022-06-20 15:04:30|160331.8|160241.8|160329.6|160239.6|160333.1|160243.1|160328.7|160238.7|20
1655737480000|2022-06-20 15:04:40|160329.4|160239.4|160380.4|160290.4|160387.8|160297.8|160321.3|160231.3|23
1655737490000|2022-06-20 15:04:50|160380.1|160290.1|160432.4|160342.4|160432.4|160342.4|160380.1|160290.1|26
1655737500000|2022-06-20 15:05:00|160431.4|160341.4|160435.7|160345.7|160439.1|160349.1|160430|160340|22
1655737510000|2022-06-20 15:05:10|160435.8|160345.8|160486.7|160356.7|160486.7|160382.3|160433.2|160343.2|22
1655737520000|2022-06-20 15:05:20|160469.9|160379.9|160474|160384|160478.3|160388.3|160469.9|160379.9|18
1655737530000|2022-06-20 15:05:30|160474.8|160384.8|160473.1|160383.1|160476.6|160386.6|160472.5|160382.5|21
1655737540000|2022-06-20 15:05:40|160472.5|160382.5|160493.1|160403.1|160497.1|160407.1|160471.2|160381.2|21
1655737550000|2022-06-20 15:05:50|160500.8|160410.8|160497.7|160407.7|160500.8|160410.8|160496.3|160406.3|13
1655737560000|2022-06-20 15:06:00|160498.4|160408.4|160488.9|160398.9|160500.5|160410.5|160488.9|160398.9|21
1655737570000|2022-06-20 15:06:10|160484.2|160394.2|160483.5|160393.5|160487.1|160397.1|160483.5|160393.5|16
1655737580000|2022-06-20 15:06:20|160483.2|160393.2|160441.3|160351.3|160483.2|160393.2|160441.3|160351.3|20
1655737590000|2022-06-20 15:06:30|160418.2|160328.2|160390.1|160300.1|160418.2|160328.2|160384.2|160294.2|34
1655737600000|2022-06-20 15:06:40|160373.3|160283.3|160367.8|160277.8|160373.3|160283.3|160365.9|160275.9|26
1655737610000|2022-06-20 15:06:50|160369.2|160279.2|160370.3|160280.3|160373.5|160283.5|160368.9|160278.9|20
1655737620000|2022-06-20 15:07:00|160370.2|160280.2|160369.3|160279.3|160371.2|160281.2|160369|160279|12
1655737630000|2022-06-20 15:07:10|160369.1|160279.1|160369.1|160279.1|160369.7|160279.7|160369|160279|6
1655737640000|2022-06-20 15:07:20|160370.4|160280.4|160375.8|160285.8|160376|160286|160370.2|160280.2|21
1655737650000|2022-06-20 15:07:30|160376.5|160286.5|160384|160294|160386.5|160296.5|160374|160284|29
1655737660000|2022-06-20 15:07:40|160390.8|160300.8|160459.9|160369.9|160460.5|160370.5|160390.8|160300.8|29
1655737670000|2022-06-20 15:07:50|160461.3|160371.3|160475.8|160385.8|160480.2|160390.2|160457.3|160367.3|28
1655737680000|2022-06-20 15:08:00|160476.3|160386.3|160474|160384|160481|160391|160457.3|160367.3|22
1655737690000|2022-06-20 15:08:10|160474.6|160384.6|160459.8|160369.8|160474.6|160384.6|160447.5|160357.5|30
1655737700000|2022-06-20 15:08:20|160459.5|160369.5|160459.2|160369.2|160461.7|160371.7|160458.2|160368.2|27
1655737710000|2022-06-20 15:08:30|160458.4|160368.4|160472.8|160382.8|160478.6|160388.6|160456.1|160366.1|33
1655737720000|2022-06-20 15:08:40|160473.3|160383.3|160456.2|160366.2|160489.3|160399.3|160454.6|160364.6|25
1655737730000|2022-06-20 15:08:50|160454.3|160364.3|160453.4|160363.4|160459.6|160369.6|160453.4|160363.4|28
1655737740000|2022-06-20 15:09:00|160453.3|160363.3|160415.1|160325.1|160454.2|160364.2|160414.1|160324.1|24
1655737750000|2022-06-20 15:09:10|160407.6|160317.6|160403.2|160313.2|160414|160324|160400.7|160310.7|30
1655737760000|2022-06-20 15:09:20|160401.9|160311.9|160392.9|160302.9|160404.7|160314.7|160392.5|160302.5|33
1655737770000|2022-06-20 15:09:30|160393.5|160303.5|160390.5|160300.5|160398.6|160308.6|160389.1|160299.1|25
1655737780000|2022-06-20 15:09:40|160391.6|160301.6|160400.4|160310.4|160404.7|160314.7|160362.6|160272.6|31
1655737790000|2022-06-20 15:09:50|160397.5|160307.5|160402.6|160312.6|160403.7|160313.7|160397.5|160307.5|20
1655737800000|2022-06-20 15:10:00|160401.4|160311.4|160477.5|160387.5|160478.7|160388.7|160400.6|160310.6|26
1655737810000|2022-06-20 15:10:10|160477.4|160387.4|160475.8|160385.8|160482.3|160392.3|160470.3|160380.3|26
1655737820000|2022-06-20 15:10:20|160476.3|160386.3|160436.9|160346.9|160477.5|160387.5|160431.9|160341.9|22
1655737830000|2022-06-20 15:10:30|160436.3|160346.3|160431.2|160341.2|160436.3|160346.3|160431.2|160341.2|17
1655737840000|2022-06-20 15:10:40|160430.8|160340.8|160420.3|160330.3|160431.4|160341.4|160414.1|160324.1|21
1655737850000|2022-06-20 15:10:50|160417.7|160327.7|160420.4|160330.4|160425|160335|160394.3|160304.3|29
1655737860000|2022-06-20 15:11:00|160419.4|160329.4|160413.3|160323.3|160424.1|160334.1|160408.1|160318.1|25
1655737870000|2022-06-20 15:11:10|160420.9|160330.9|160419.6|160329.6|160439.2|160349.2|160418.4|160328.4|30
1655737880000|2022-06-20 15:11:20|160424.7|160334.7|160407.8|160317.8|160424.7|160334.7|160403.6|160313.6|21
1655737890000|2022-06-20 15:11:30|160406.2|160316.2|160408.6|160318.6|160409.8|160319.8|160403.6|160313.6|24
1655737900000|2022-06-20 15:11:40|160408.2|160318.2|160426.1|160336.1|160432.1|160342.1|160407|160317|32
1655737910000|2022-06-20 15:11:50|160425.8|160335.8|160439.2|160349.2|160454.2|160364.2|160424.7|160334.7|30
1655737920000|2022-06-20 15:12:00|160439.4|160349.4|160414.9|160324.9|160446.5|160356.5|160414.9|160324.9|25
1655737930000|2022-06-20 15:12:10|160410.9|160320.9|160408.5|160318.5|160421.9|160331.9|160407.2|160317.2|12
1655737940000|2022-06-20 15:12:20|160410.2|160320.2|160383.9|160293.9|160410.8|160320.8|160377.5|160287.5|25
1655737950000|2022-06-20 15:12:30|160384.3|160294.3|160352.1|160262.1|160386.7|160296.7|160347.3|160257.3|33
1655737960000|2022-06-20 15:12:40|160351.6|160261.6|160358.7|160268.7|160359.6|160269.6|160351.6|160261.6|28
1655737970000|2022-06-20 15:12:50|160357.7|160267.7|160356.3|160266.3|160363.1|160273.1|160355.9|160265.9|24
1655737980000|2022-06-20 15:13:00|160358.6|160268.6|160405.4|160315.4|160412.3|160322.3|160357.9|160267.9|32
1655737990000|2022-06-20 15:13:10|160407.4|160317.4|160401.2|160311.2|160409.7|160319.7|160399.6|160309.6|34
1655738000000|2022-06-20 15:13:20|160402.6|160312.6|160392.7|160302.7|160402.8|160312.8|160392.7|160302.7|25
1655738010000|2022-06-20 15:13:30|160393.3|160303.3|160452|160362|160453.9|160363.9|160389.5|160299.5|30
1655738020000|2022-06-20 15:13:40|160455.2|160365.2|160455.3|160365.3|160459.1|160369.1|160449.9|160359.9|20
1655738030000|2022-06-20 15:13:50|160456.8|160366.8|160478.7|160388.7|160487.6|160397.6|160456.5|160366.5|20
1655738040000|2022-06-20 15:14:00|160479.4|160389.4|160457.9|160367.9|160479.6|160389.6|160456.3|160366.3|25
1655738050000|2022-06-20 15:14:10|160456.4|160366.4|160456.7|160366.7|160458.7|160368.7|160455.4|160365.4|14
1655738060000|2022-06-20 15:14:20|160456.5|160366.5|160435.9|160345.9|160461|160371|160432.4|160342.4|33
1655738070000|2022-06-20 15:14:30|160435.6|160345.6|160427.1|160337.1|160440.8|160350.8|160427.1|160337.1|19
1655738080000|2022-06-20 15:14:40|160428.4|160338.4|160444.9|160314.9|160444.9|160342.2|160425.8|160312.9|17
1655738090000|2022-06-20 15:14:50|160444.1|160314.1|160427.1|160337.1|160457.2|160338.1|160424.5|160314.1|14
1655738100000|2022-06-20 15:15:00|160431.1|160341.1|160367.5|160277.5|160440.2|160350.2|160367.5|160277.5|16
1655738110000|2022-06-20 15:15:10|160359.6|160269.6|160402.2|160312.2|160410.9|160320.9|160359.6|160269.6|31
1655738120000|2022-06-20 15:15:20|160390.8|160300.8|160412.1|160322.1|160414.4|160324.4|160384.2|160294.2|25
1655738130000|2022-06-20 15:15:30|160405.5|160315.5|160401.3|160311.3|160405.5|160315.5|160400.4|160310.4|7
1655738140000|2022-06-20 15:15:40|160401.4|160311.4|160402.5|160312.5|160402.5|160312.5|160399.1|160309.1|9
1655738150000|2022-06-20 15:15:50|160401.6|160311.6|160401|160311|160401.8|160311.8|160400.1|160310.1|6
1655738160000|2022-06-20 15:16:00|160399.7|160309.7|160402.3|160312.3|160403.9|160313.9|160399.7|160309.7|12
1655738170000|2022-06-20 15:16:10|160403.2|160313.2|160403.8|160313.8|160403.8|160313.8|160402.3|160312.3|7
1655738180000|2022-06-20 15:16:20|160404.1|160314.1|160404.5|160314.5|160405.7|160315.7|160403.4|160313.4|7
1655738190000|2022-06-20 15:16:30|160404.8|160314.8|160405.1|160315.1|160405.4|160315.4|160404.7|160314.7|9
1655738200000|2022-06-20 15:16:40|160405.4|160315.4|160404.7|160314.7|160405.4|160315.4|160403.2|160313.2|10
1655738210000|2022-06-20 15:16:50|160404.6|160314.6|160405.3|160315.3|160412|160322|160366.8|160273.6|17
1655738220000|2022-06-20 15:17:00|160405.1|160315.1|160405.9|160315.9|160416.2|160326.2|160402.4|160312.4|22
1655738230000|2022-06-20 15:17:10|160403.2|160313.2|160403.4|160313.4|160411.3|160321.3|160381.6|160291.6|29
1655738240000|2022-06-20 15:17:20|160403.6|160313.6|160408.6|160318.6|160409.1|160319.1|160403.6|160313.6|14
1655738250000|2022-06-20 15:17:30|160409.3|160319.3|160378.9|160288.9|160409.3|160319.3|160377.8|160287.8|23
1655738260000|2022-06-20 15:17:40|160373.2|160283.2|160375.2|160285.2|160379.4|160289.4|160373.2|160283.2|21
1655738270000|2022-06-20 15:17:50|160375|160285|160376.7|160286.7|160376.7|160286.7|160374.1|160284.1|15
1655738280000|2022-06-20 15:18:00|160375.8|160285.8|160375.4|160285.4|160376.2|160286.2|160374.1|160284.1|16
1655738290000|2022-06-20 15:18:10|160375.2|160285.2|160412.2|160322.2|160415.5|160325.5|160375.2|160285.2|23
1655738300000|2022-06-20 15:18:20|160412.6|160322.6|160383.1|160293.1|160413.8|160323.8|160383.1|160293.1|23
1655738310000|2022-06-20 15:18:30|160384|160294|160384.5|160294.5|160385.1|160295.1|160381.1|160291.1|19
1655738320000|2022-06-20 15:18:40|160384.7|160294.7|160408.9|160318.9|160408.9|160318.9|160383.5|160293.5|21
1655738330000|2022-06-20 15:18:50|160410.5|160320.5|160412.5|160322.5|160415.1|160325.1|160409.2|160319.2|16
1655738340000|2022-06-20 15:19:00|160412.7|160322.7|160412.8|160322.8|160413|160323|160411.9|160321.9|8
1655738350000|2022-06-20 15:19:10|160412.9|160322.9|160434.7|160344.7|160436.5|160346.5|160409.5|160319.5|13
1655738360000|2022-06-20 15:19:20|160437.8|160347.8|160434.3|160344.3|160453.3|160348.4|160431.8|160320.1|25
1655738370000|2022-06-20 15:19:30|160433.9|160343.9|160454.2|160364.2|160472|160382|160433.6|160343.6|30
1655738380000|2022-06-20 15:19:40|160454.9|160364.9|160453.4|160363.4|160456.8|160366.8|160452.9|160362.9|18
1655738390000|2022-06-20 15:19:50|160453.3|160363.3|160454.7|160364.7|160456.9|160366.9|160452.5|160362.5|24
1655738400000|2022-06-20 15:20:00|160454.5|160364.5|160444.7|160354.7|160455.1|160365.1|160444.7|160354.7|28
1655738410000|2022-06-20 15:20:10|160449.9|160359.9|160449.2|160359.2|160452.8|160362.8|160448.5|160358.5|19
1655738420000|2022-06-20 15:20:20|160451.1|160361.1|160445.7|160355.7|160453.3|160363.3|160445.6|160355.6|21
1655738430000|2022-06-20 15:20:30|160446.1|160356.1|160447.7|160357.7|160450.1|160360.1|160444.8|160354.8|17
1655738440000|2022-06-20 15:20:40|160447|160357|160445.9|160355.9|160451.2|160361.2|160445.9|160355.9|22
1655738450000|2022-06-20 15:20:50|160445.3|160355.3|160446.5|160356.5|160457.5|160359.4|160444.4|160327.5|17
1655738460000|2022-06-20 15:21:00|160447|160357|160445.7|160355.7|160448.8|160358.8|160443.6|160353.6|23
1655738470000|2022-06-20 15:21:10|160446.2|160356.2|160453.1|160363.1|160463.3|160373.3|160445.5|160355.5|24
1655738480000|2022-06-20 15:21:20|160452.8|160362.8|160445.1|160355.1|160474.1|160369.5|160443.6|160337.4|26
1655738490000|2022-06-20 15:21:30|160443.5|160353.5|160459.6|160369.6|160462.1|160372.1|160443.5|160353.5|22
1655738500000|2022-06-20 15:21:40|160457.9|160367.9|160461.8|160371.8|160465.5|160375.5|160453.3|160363.3|26
1655738510000|2022-06-20 15:21:50|160465.5|160375.5|160476.8|160386.8|160481.3|160391.3|160461.2|160371.2|25
1655738520000|2022-06-20 15:22:00|160475.2|160385.2|160464.1|160374.1|160482.4|160392.4|160461|160371|25
1655738530000|2022-06-20 15:22:10|160466.2|160376.2|160466.3|160376.3|160466.6|160376.6|160464|160374|20
1655738540000|2022-06-20 15:22:20|160465.6|160375.6|160465.6|160375.6|160465.9|160375.9|160465.3|160375.3|10
1655738550000|2022-06-20 15:22:30|160465.8|160375.8|160483.3|160393.3|160502|160399.1|160465.5|160372|16
1655738560000|2022-06-20 15:22:40|160484.4|160394.4|160464.9|160374.9|160494.4|160404.4|160464.9|160374.9|25
1655738570000|2022-06-20 15:22:50|160460.9|160370.9|160460.2|160370.2|160462|160372|160453.6|160363.6|29
1655738580000|2022-06-20 15:23:00|160460|160370|160450|160360|160460|160370|160448.1|160358.1|33
1655738590000|2022-06-20 15:23:10|160447.6|160357.6|160447.3|160357.3|160455.1|160365.1|160443|160353|30
1655738600000|2022-06-20 15:23:20|160444.7|160354.7|160448.3|160358.3|160452.2|160362.2|160444.7|160354.7|25
1655738610000|2022-06-20 15:23:30|160449.5|160359.5|160451.9|160361.9|160451.9|160361.9|160445|160355|19
1655738620000|2022-06-20 15:23:40|160444.9|160354.9|160443.5|160353.5|160454.7|160364.7|160439.5|160349.5|21
1655738630000|2022-06-20 15:23:50|160445|160355|160449.8|160359.8|160451.6|160361.6|160441.5|160351.5|26
1655738640000|2022-06-20 15:24:00|160451.6|160361.6|160448|160358|160451.6|160361.6|160444.7|160354.7|19
1655738650000|2022-06-20 15:24:10|160448.4|160358.4|160450|160360|160455.4|160365.4|160445.9|160355.9|29
1655738660000|2022-06-20 15:24:20|160449.1|160359.1|160444.5|160354.5|160452.2|160362.2|160444.5|160354.5|28
1655738670000|2022-06-20 15:24:30|160442.6|160352.6|160450.3|160360.3|160451.7|160361.7|160442.6|160352.6|17
1655738680000|2022-06-20 15:24:40|160449.9|160359.9|160453.2|160363.2|160457.3|160367.3|160448|160358|20
1655738690000|2022-06-20 15:24:50|160453.1|160363.1|160450.7|160360.7|160453.1|160363.1|160447.8|160357.8|16
1655738700000|2022-06-20 15:25:00|160450.8|160360.8|160416.2|160326.2|160452.4|160362.4|160414|160324|24
1655738710000|2022-06-20 15:25:10|160426|160336|160430.8|160340.8|160432.4|160342.4|160419.2|160329.2|28
1655738720000|2022-06-20 15:25:20|160426.5|160336.5|160414.2|160324.2|160431.4|160341.4|160394|160304|33
1655738730000|2022-06-20 15:25:30|160407.4|160317.4|160410.6|160320.6|160415.3|160325.3|160402.5|160312.5|35
1655738740000|2022-06-20 15:25:40|160404|160314|160411.3|160321.3|160412.6|160322.6|160401.9|160311.9|31
1655738750000|2022-06-20 15:25:50|160408.8|160318.8|160402.3|160312.3|160408.8|160318.8|160392.7|160302.7|27
1655738760000|2022-06-20 15:26:00|160402.5|160312.5|160403.1|160313.1|160412.2|160322.2|160396.3|160306.3|28
1655738770000|2022-06-20 15:26:10|160403.4|160313.4|160402.5|160312.5|160413.4|160323.4|160399.3|160309.3|27
1655738780000|2022-06-20 15:26:20|160398.9|160308.9|160401.4|160311.4|160436.1|160329.3|160396.7|160306.1|33
1655738790000|2022-06-20 15:26:30|160400|160310|160414.3|160324.3|160414.7|160324.7|160399|160309|22
1655738800000|2022-06-20 15:26:40|160413.6|160323.6|160402.9|160312.9|160414.6|160324.6|160398.6|160308.6|25
1655738810000|2022-06-20 15:26:50|160400.3|160310.3|160403.7|160313.7|160417.1|160326|160391.7|160287.1|29
1655738820000|2022-06-20 15:27:00|160398.4|160308.4|160372.3|160282.3|160406.9|160308.4|160370.9|160276.9|37
1655738830000|2022-06-20 15:27:10|160370.7|160280.7|160369.7|160279.7|160378.6|160288.6|160359.5|160269.5|31
1655738840000|2022-06-20 15:27:20|160367.6|160277.6|160364.9|160274.9|160373|160283|160362.4|160272.4|24
1655738850000|2022-06-20 15:27:30|160362.7|160272.7|160365.6|160275.6|160366.4|160276.4|160361.8|160271.8|18
1655738860000|2022-06-20 15:27:40|160365|160275|160362.8|160272.8|160365.7|160275.7|160358.5|160268.5|17
1655738870000|2022-06-20 15:27:50|160362.2|160272.2|160365.3|160275.3|160366.5|160276.5|160362|160272|27
1655738880000|2022-06-20 15:28:00|160371.5|160281.5|160369.9|160279.9|160374.3|160284.3|160365.5|160275.5|32
1655738890000|2022-06-20 15:28:10|160370.3|160280.3|160365.8|160275.8|160371.4|160281.4|160365.8|160275.8|17
1655738900000|2022-06-20 15:28:20|160366|160276|160366.2|160276.2|160368.7|160278.7|160364.4|160274.4|24
1655738910000|2022-06-20 15:28:30|160373.6|160283.6|160365.8|160275.8|160377.2|160287.2|160362.4|160272.4|22
1655738920000|2022-06-20 15:28:40|160367.3|160277.3|160369.8|160279.8|160373.3|160283.3|160364.9|160274.9|21
1655738930000|2022-06-20 15:28:50|160371.3|160281.3|160369.9|160279.9|160371.6|160281.6|160368.1|160278.1|21
1655738940000|2022-06-20 15:29:00|160369.8|160279.8|160379.3|160289.3|160386.4|160296.4|160364.2|160274.2|23
1655738950000|2022-06-20 15:29:10|160375.8|160285.8|160377.4|160287.4|160385.7|160295.7|160369.8|160279.8|32
1655738960000|2022-06-20 15:29:20|160377.6|160287.6|160376.1|160286.1|160379.1|160289.1|160376|160286|16
1655738970000|2022-06-20 15:29:30|160377.1|160287.1|160392.6|160302.6|160392.6|160302.6|160377.1|160287.1|26
1655738980000|2022-06-20 15:29:40|160387|160297|160383.2|160293.2|160392.4|160302.4|160383.2|160293.2|33
1655738990000|2022-06-20 15:29:50|160380.7|160290.7|160373.7|160283.7|160401.9|160311.9|160373.6|160283.6|27
1655739000000|2022-06-20 15:30:00|160373.3|160283.3|160372.3|160282.3|160377.8|160287.8|160368.1|160278.1|26
1655739010000|2022-06-20 15:30:10|160372.6|160282.6|160370.4|160280.4|160377.6|160287.6|160369.2|160279.2|23
1655739020000|2022-06-20 15:30:20|160370.6|160280.6|160371.1|160281.1|160378.1|160288.1|160365.5|160275.5|15
1655739030000|2022-06-20 15:30:30|160370.5|160280.5|160372.3|160282.3|160382.3|160292.3|160362.9|160272.9|14
1655739040000|2022-06-20 15:30:40|160374.5|160284.5|160367.8|160277.8|160388.2|160287.7|160364.7|160258.2|20
1655739050000|2022-06-20 15:30:50|160388.5|160258.5|160368.9|160278.9|160390|160281.3|160366.3|160256|15
1655739060000|2022-06-20 15:31:00|160366.7|160276.7|160359.1|160269.1|160367.5|160277.5|160355.6|160265.6|9
1655739070000|2022-06-20 15:31:10|160360.2|160270.2|160365.5|160275.5|160365.8|160275.8|160360.2|160270.2|7
1655739080000|2022-06-20 15:31:20|160366|160276|160367.4|160277.4|160369.2|160279.2|160364.7|160274.7|13
1655739090000|2022-06-20 15:31:30|160366.8|160276.8|160368.5|160278.5|160375.7|160285.7|160363.9|160273.9|20
1655739100000|2022-06-20 15:31:40|160369.4|160279.4|160366.6|160276.6|160373|160283|160365.9|160275.9|15
1655739110000|2022-06-20 15:31:50|160367.3|160277.3|160368|160278|160373.3|160283.3|160367.3|160277.3|13
1655739120000|2022-06-20 15:32:00|160367.6|160277.6|160368.1|160278.1|160375.1|160285.1|160366.9|160276.9|21
1655739130000|2022-06-20 15:32:10|160367.6|160277.6|160372.2|160282.2|160392.1|160302.1|160365.9|160275.9|29
1655739140000|2022-06-20 15:32:20|160369.6|160279.6|160366.8|160276.8|160372.1|160282.1|160366.8|160276.8|20
1655739150000|2022-06-20 15:32:30|160367.9|160277.9|160368.8|160278.8|160371.7|160281.7|160367.9|160277.9|21
1655739160000|2022-06-20 15:32:40|160369.1|160279.1|160371|160281|160372.5|160282.5|160369.1|160279.1|15
1655739170000|2022-06-20 15:32:50|160370.3|160280.3|160370.9|160280.9|160376.6|160286.6|160368.8|160278.8|23
1655739180000|2022-06-20 15:33:00|160371.7|160281.7|160402.1|160312.1|160405.5|160315.5|160371.7|160281.7|21
1655739190000|2022-06-20 15:33:10|160405.3|160315.3|160400.5|160310.5|160407.4|160317.4|160400.5|160310.5|15
1655739200000|2022-06-20 15:33:20|160399.9|160309.9|160399.2|160309.2|160399.9|160309.9|160397.5|160307.5|18
1655739210000|2022-06-20 15:33:30|160398.5|160308.5|160396|160306|160399.9|160309.9|160394.3|160304.3|16
1655739220000|2022-06-20 15:33:40|160394.2|160304.2|160395.9|160305.9|160395.9|160305.9|160389.5|160299.5|23
1655739230000|2022-06-20 15:33:50|160396.4|160306.4|160395.4|160305.4|160396.8|160306.8|160394.7|160304.7|24
1655739240000|2022-06-20 15:34:00|160396.5|160306.5|160396.6|160306.6|160399.9|160309.9|160392.5|160302.5|29
1655739250000|2022-06-20 15:34:10|160390.7|160300.7|160384.8|160294.8|160394.2|160304.2|160384.2|160294.2|26
1655739260000|2022-06-20 15:34:20|160383.9|160293.9|160383.5|160293.5|160404.9|160295.3|160382.1|160274.1|14
1655739270000|2022-06-20 15:34:30|160385.7|160295.7|160384.1|160294.1|160385.7|160295.7|160383.9|160293.9|15
1655739280000|2022-06-20 15:34:40|160384.3|160294.3|160385.1|160295.1|160386.5|160296.5|160383.7|160293.7|21
1655739290000|2022-06-20 15:34:50|160385.5|160295.5|160385.7|160295.7|160386.1|160296.1|160384.1|160294.1|24
1655739300000|2022-06-20 15:35:00|160386|160296|160383|160293|160386.4|160296.4|160383|160293|19
1655739310000|2022-06-20 15:35:10|160383.4|160293.4|160385.7|160295.7|160385.7|160295.7|160382.9|160292.9|17
1655739320000|2022-06-20 15:35:20|160385.5|160295.5|160384.4|160294.4|160385.9|160295.9|160384.4|160294.4|10
1655739330000|2022-06-20 15:35:30|160384.6|160294.6|160384.7|160294.7|160384.8|160294.8|160384.2|160294.2|14
1655739340000|2022-06-20 15:35:40|160383.8|160293.8|160384.4|160294.4|160384.8|160294.8|160380.3|160290.3|15
1655739350000|2022-06-20 15:35:50|160384.2|160294.2|160388.5|160298.5|160388.9|160298.9|160383.8|160293.8|13
1655739360000|2022-06-20 15:36:00|160388.6|160298.6|160389.8|160299.8|160391.4|160301.4|160388.1|160298.1|11
1655739370000|2022-06-20 15:36:10|160389.3|160299.3|160386.7|160296.7|160391.3|160301.3|160386.7|160296.7|18
1655739380000|2022-06-20 15:36:20|160386.9|160296.9|160386|160296|160387.2|160297.2|160385.8|160295.8|11
1655739390000|2022-06-20 15:36:30|160382.9|160292.9|160381.4|160291.4|160387.9|160297.9|160363.4|160273.4|33
1655739400000|2022-06-20 15:36:40|160381.1|160291.1|160380.5|160290.5|160383.9|160293.9|160365.6|160275.6|27
1655739410000|2022-06-20 15:36:50|160381.6|160291.6|160391|160301|160391|160301|160368.2|160278.2|23
1655739420000|2022-06-20 15:37:00|160391.9|160301.9|160379|160289|160403.9|160301.9|160366|160259.7|31
1655739430000|2022-06-20 15:37:10|160370.5|160280.5|160392.3|160262.3|160394.2|160302.4|160358.8|160258.4|36
1655739440000|2022-06-20 15:37:20|160392.1|160262.1|160365.4|160275.4|160393.5|160275.4|160365.4|160258.4|28
1655739450000|2022-06-20 15:37:30|160368.5|160278.5|160370.1|160280.1|160387.2|160285.3|160351.4|160257.2|38
1655739460000|2022-06-20 15:37:40|160356.5|160266.5|160356.8|160266.8|160379.5|160276.5|160348.4|160248.5|30
1655739470000|2022-06-20 15:37:50|160356.1|160266.1|160372.5|160282.5|160372.5|160282.5|160350.1|160260.1|31
1655739480000|2022-06-20 15:38:00|160373.7|160283.7|160367.3|160277.3|160399.3|160285.5|160365.2|160256.5|34
1655739490000|2022-06-20 15:38:10|160369.8|160279.8|160397.9|160267.9|160413.6|160303.1|160365.5|160267.9|38
1655739500000|2022-06-20 15:38:20|160378.6|160288.6|160393.7|160263.7|160412.6|160306.8|160356|160251.3|38
1655739510000|2022-06-20 15:38:30|160389|160259|160384.9|160294.9|160393.7|160294.9|160370|160259|34
1655739520000|2022-06-20 15:38:40|160408.5|160278.5|160373.5|160283.5|160414.2|160300.5|160367.9|160255.2|38
1655739530000|2022-06-20 15:38:50|160371.4|160281.4|160420|160290|160421.7|160308.6|160370.7|160259.6|33
1655739540000|2022-06-20 15:39:00|160420.1|160290.1|160419.9|160289.9|160424.8|160312.3|160402.1|160289.6|25
1655739550000|2022-06-20 15:39:10|160420.2|160290.2|160363.2|160273.2|160420.7|160290.7|160353.5|160250.7|30
1655739560000|2022-06-20 15:39:20|160364.5|160274.5|160358.2|160268.2|160386.1|160274.5|160356.1|160245.5|25
1655739570000|2022-06-20 15:39:30|160358.3|160268.3|160361.8|160271.8|160384.8|160273.4|160357.8|160250.7|26
1655739580000|2022-06-20 15:39:40|160361.7|160271.7|160362.5|160272.5|160363.6|160273.6|160359.8|160269.8|18
1655739590000|2022-06-20 15:39:50|160363.5|160273.5|160362.5|160272.5|160368.7|160278.7|160361.1|160271.1|19
1655739600000|2022-06-20 15:40:00|160369|160279|160374.4|160284.4|160380.8|160290.8|160360.7|160270.7|33
1655739610000|2022-06-20 15:40:10|160371.5|160281.5|160366.4|160276.4|160381|160291|160365.7|160275.7|26
1655739620000|2022-06-20 15:40:20|160366.2|160276.2|160360.5|160270.5|160382|160276.2|160359.1|160247.8|21
1655739630000|2022-06-20 15:40:30|160360|160270|160359.4|160269.4|160361.6|160271.6|160359.1|160269.1|13
1655739640000|2022-06-20 15:40:40|160359|160269|160358.3|160268.3|160359|160269|160353.9|160263.9|9
1655739650000|2022-06-20 15:40:50|160358.4|160268.4|160326.5|160196.5|160360.9|160270.9|160300.8|160195.9|38
1655739660000|2022-06-20 15:41:00|160322.6|160192.6|160343.1|160213.1|160367.5|160251.3|160292.9|160183.6|34
1655739670000|2022-06-20 15:41:10|160342.9|160212.9|160311.6|160181.6|160360|160230|160305.4|160181.6|38
1655739680000|2022-06-20 15:41:20|160314.6|160184.6|160294.7|160164.7|160315.2|160198.3|160288.3|160162.4|32
1655739690000|2022-06-20 15:41:30|160294.8|160164.8|160277|160187|160300.4|160191.1|160275.2|160162.7|23
1655739700000|2022-06-20 15:41:40|160276.6|160186.6|160289.9|160199.9|160290|160200|160272.9|160182.9|21
1655739710000|2022-06-20 15:41:50|160289.7|160199.7|160291.3|160201.3|160293.9|160203.9|160289.1|160199.1|20
1655739720000|2022-06-20 15:42:00|160291.1|160201.1|160293.1|160203.1|160294.8|160204.8|160287|160197|17
1655739730000|2022-06-20 15:42:10|160292.2|160202.2|160290.9|160200.9|160296.4|160206.4|160289.5|160199.5|27
1655739740000|2022-06-20 15:42:20|160291.1|160201.1|160288.9|160198.9|160291.6|160201.6|160288.9|160198.9|21
1655739750000|2022-06-20 15:42:30|160288.8|160198.8|160284.8|160194.8|160288.8|160198.8|160284.8|160194.8|11
1655739760000|2022-06-20 15:42:40|160282.2|160192.2|160287.8|160197.8|160290.1|160200.1|160282.2|160192.2|18
1655739770000|2022-06-20 15:42:50|160287.6|160197.6|160285.9|160195.9|160288|160198|160283.1|160193.1|12
1655739780000|2022-06-20 15:43:00|160285.2|160195.2|160288.1|160198.1|160288.1|160198.1|160284.2|160194.2|17
1655739790000|2022-06-20 15:43:10|160288.6|160198.6|160286.6|160196.6|160289.3|160199.3|160286.3|160196.3|19
1655739800000|2022-06-20 15:43:20|160283.7|160193.7|160292.8|160162.8|160306.9|160193.7|160262.6|160158.6|31
1655739810000|2022-06-20 15:43:30|160293.8|160163.8|160341.8|160211.8|160343.4|160233.3|160288.5|160158.5|25
1655739820000|2022-06-20 15:43:40|160348.8|160218.8|160384|160254|160384|160275|160348.8|160218.8|32
1655739830000|2022-06-20 15:43:50|160373.9|160283.9|160406.1|160276.1|160432.5|160321.6|160373.9|160276.1|34
1655739840000|2022-06-20 15:44:00|160404.6|160274.6|160391.3|160261.3|160408.6|160278.6|160385.1|160255.1|30
1655739850000|2022-06-20 15:44:10|160398.1|160268.1|160393.9|160263.9|160411.2|160281.2|160391.9|160261.9|37
1655739860000|2022-06-20 15:44:20|160396.4|160266.4|160392|160262|160398.3|160268.3|160390.4|160260.4|21
1655739870000|2022-06-20 15:44:30|160399.4|160269.4|160394.4|160264.4|160399.4|160269.4|160393.2|160263.2|11
1655739880000|2022-06-20 15:44:40|160393.2|160263.2|160389.3|160259.3|160393.7|160290.3|160369.5|160259.3|22
1655739890000|2022-06-20 15:44:50|160389|160259|160381|160251|160391.4|160261.4|160379.4|160249.4|30
1655739900000|2022-06-20 15:45:00|160379.8|160249.8|160332.1|160242.1|160380.3|160250.3|160327.7|160217.9|33
1655739910000|2022-06-20 15:45:10|160330|160240|160328.2|160238.2|160330|160240|160326.4|160236.4|24
1655739920000|2022-06-20 15:45:20|160328|160238|160330.3|160240.3|160330.3|160240.3|160327.5|160237.5|11
1655739930000|2022-06-20 15:45:30|160329.9|160239.9|160321.5|160231.5|160341.8|160243|160305.1|160197.2|30
1655739940000|2022-06-20 15:45:40|160339.1|160209.1|160344.3|160214.3|160345.7|160215.7|160337.5|160207.5|25
1655739950000|2022-06-20 15:45:50|160346.3|160216.3|160336.5|160206.5|160346.3|160216.3|160332.3|160202.3|26
1655739960000|2022-06-20 15:46:00|160337.9|160207.9|160314.4|160224.4|160338.8|160234.4|160314.4|160203.2|20
1655739970000|2022-06-20 15:46:10|160314.2|160224.2|160309.6|160219.6|160337.6|160227.8|160307.6|160207.6|31
1655739980000|2022-06-20 15:46:20|160307.1|160217.1|160309.9|160219.9|160335.4|160229.1|160304.6|160194.4|38
1655739990000|2022-06-20 15:46:30|160311.7|160221.7|160316.3|160226.3|160316.3|160226.3|160310.3|160220.3|29
1655740000000|2022-06-20 15:46:40|160316.2|160226.2|160315|160225|160319.2|160229.2|160310.2|160220.2|28
1655740010000|2022-06-20 15:46:50|160314.1|160224.1|160320.6|160230.6|160322.3|160232.3|160313.9|160223.9|25
1655740020000|2022-06-20 15:47:00|160326.2|160236.2|160325.8|160235.8|160333.3|160243.3|160315.8|160225.8|26
1655740030000|2022-06-20 15:47:10|160323.8|160233.8|160319.8|160229.8|160344.8|160254.8|160314.6|160207.2|28
1655740040000|2022-06-20 15:47:20|160319.3|160229.3|160321.5|160231.5|160325.7|160235.7|160318|160228|27
1655740050000|2022-06-20 15:47:30|160324.7|160234.7|160317.9|160227.9|160325|160235|160317|160227|26
1655740060000|2022-06-20 15:47:40|160318.2|160228.2|160320.7|160230.7|160325.9|160235.9|160318.2|160228.2|22
1655740070000|2022-06-20 15:47:50|160321|160231|160319|160229|160321|160231|160307.8|160217.8|27
1655740080000|2022-06-20 15:48:00|160317.7|160227.7|160310.6|160220.6|160324.5|160234.5|160310.6|160220.6|30
1655740090000|2022-06-20 15:48:10|160305.1|160215.1|160320.8|160230.8|160341.8|160233.1|160305.1|160206.3|21
1655740100000|2022-06-20 15:48:20|160321.5|160231.5|160323.5|160233.5|160323.6|160233.6|160320.8|160230.8|9
1655740110000|2022-06-20 15:48:30|160322.3|160232.3|160316|160226|160323.2|160233.2|160314.9|160224.9|19
1655740120000|2022-06-20 15:48:40|160321|160231|160321.1|160231.1|160324.1|160234.1|160321|160231|16
1655740130000|2022-06-20 15:48:50|160322.4|160232.4|160323|160233|160326.3|160236.3|160319|160229|19
1655740140000|2022-06-20 15:49:00|160321.4|160231.4|160318.6|160228.6|160324.3|160234.3|160318.3|160228.3|16
1655740150000|2022-06-20 15:49:10|160319.3|160229.3|160321.9|160231.9|160324.6|160234.6|160319.3|160229.3|22
1655740160000|2022-06-20 15:49:20|160322.4|160232.4|160322.7|160232.7|160322.7|160232.7|160319.9|160229.9|16
1655740170000|2022-06-20 15:49:30|160322.1|160232.1|160322.6|160232.6|160323.8|160233.8|160321.9|160231.9|15
1655740180000|2022-06-20 15:49:40|160322.8|160232.8|160326.6|160236.6|160327.4|160237.4|160322.8|160232.8|17
1655740190000|2022-06-20 15:49:50|160327.6|160237.6|160327.9|160237.9|160327.9|160237.9|160325.5|160235.5|14
1655740200000|2022-06-20 15:50:00|160327.7|160237.7|160324.3|160234.3|160337.2|160247.2|160323.4|160233.4|30
1655740210000|2022-06-20 15:50:10|160324.7|160234.7|160356.5|160266.5|160358.7|160268.7|160324.4|160234.4|29
1655740220000|2022-06-20 15:50:20|160353|160263|160358.6|160268.6|160359.2|160269.2|160346.4|160256.4|28
1655740230000|2022-06-20 15:50:30|160358.1|160268.1|160353.1|160263.1|160358.1|160268.1|160349|160259|29
1655740240000|2022-06-20 15:50:40|160352.6|160262.6|160359.2|160269.2|160359.2|160269.2|160351|160261|22
1655740250000|2022-06-20 15:50:50|160362.6|160272.6|160354.8|160264.8|160362.6|160272.6|160353.6|160263.6|20
1655740260000|2022-06-20 15:51:00|160354.6|160264.6|160356.6|160266.6|160356.8|160266.8|160354.6|160264.6|16
1655740270000|2022-06-20 15:51:10|160356.4|160266.4|160357|160267|160358.6|160268.6|160356.3|160266.3|13
1655740280000|2022-06-20 15:51:20|160356.8|160266.8|160357.8|160267.8|160360.8|160270.8|160356.2|160266.2|19
1655740290000|2022-06-20 15:51:30|160358.5|160268.5|160363.7|160273.7|160363.8|160273.8|160357|160267|15
1655740300000|2022-06-20 15:51:40|160362.3|160272.3|160358.9|160268.9|160363.1|160273.1|160357.7|160267.7|26
1655740310000|2022-06-20 15:51:50|160358.4|160268.4|160356.6|160266.6|160358.9|160268.9|160355.2|160265.2|14
1655740320000|2022-06-20 15:52:00|160354.9|160264.9|160356.7|160266.7|160357.2|160267.2|160354.9|160264.9|17
1655740330000|2022-06-20 15:52:10|160357|160267|160359|160269|160359.6|160269.6|160356.5|160266.5|17
1655740340000|2022-06-20 15:52:20|160358.5|160268.5|160361.9|160271.9|160365.9|160275.9|160357.4|160267.4|29
1655740350000|2022-06-20 15:52:30|160361.2|160271.2|160349.9|160259.9|160361.8|160271.8|160348.5|160258.5|26
1655740360000|2022-06-20 15:52:40|160353|160263|160356.1|160266.1|160356.1|160266.1|160352.2|160262.2|20
1655740370000|2022-06-20 15:52:50|160355.7|160265.7|160352.7|160262.7|160356.4|160266.4|160351.5|160261.5|27
1655740380000|2022-06-20 15:53:00|160353.2|160263.2|160338.5|160248.5|160357.9|160267.9|160337.1|160247.1|22
1655740390000|2022-06-20 15:53:10|160340.3|160250.3|160339.7|160249.7|160341.7|160251.7|160338.6|160248.6|28
1655740400000|2022-06-20 15:53:20|160339.8|160249.8|160338.1|160248.1|160339.8|160249.8|160338|160248|22
1655740410000|2022-06-20 15:53:30|160338.4|160248.4|160341.3|160251.3|160345.2|160255.2|160332.7|160242.7|25
1655740420000|2022-06-20 15:53:40|160340.9|160250.9|160337.5|160247.5|160340.9|160250.9|160336.8|160246.8|18
1655740430000|2022-06-20 15:53:50|160337.7|160247.7|160338.8|160248.8|160340.8|160250.8|160336.8|160246.8|19
1655740440000|2022-06-20 15:54:00|160338.7|160248.7|160343.9|160253.9|160344.8|160254.8|160338.7|160248.7|19
1655740450000|2022-06-20 15:54:10|160343.8|160253.8|160344.6|160254.6|160344.7|160254.7|160343.6|160253.6|19
1655740460000|2022-06-20 15:54:20|160344.4|160254.4|160344.6|160254.6|160345.1|160255.1|160341.7|160251.7|16
1655740470000|2022-06-20 15:54:30|160345.2|160255.2|160342.9|160252.9|160345.2|160255.2|160341.6|160251.6|21
1655740480000|2022-06-20 15:54:40|160342.7|160252.7|160345.8|160255.8|160346.7|160256.7|160342.7|160252.7|9
1655740490000|2022-06-20 15:54:50|160346.2|160256.2|160344.8|160254.8|160347.5|160257.5|160343.7|160253.7|14
1655740500000|2022-06-20 15:55:00|160344.9|160254.9|160344|160254|160345.3|160255.3|160343|160253|19
1655740510000|2022-06-20 15:55:10|160343.2|160253.2|160342.8|160252.8|160343.2|160253.2|160341.4|160251.4|17
1655740520000|2022-06-20 15:55:20|160342.9|160252.9|160339.9|160249.9|160343.4|160253.4|160339.9|160249.9|17
1655740530000|2022-06-20 15:55:30|160339.6|160249.6|160337.8|160247.8|160340.3|160250.3|160335.9|160245.9|19
1655740540000|2022-06-20 15:55:40|160339.8|160249.8|160352.1|160262.1|160353.5|160263.5|160338.8|160248.8|21
1655740550000|2022-06-20 15:55:50|160349.8|160259.8|160346.8|160256.8|160351.6|160261.6|160343.2|160253.2|20
1655740560000|2022-06-20 15:56:00|160346.9|160256.9|160348.9|160258.9|160348.9|160258.9|160346.3|160256.3|13
1655740570000|2022-06-20 15:56:10|160348.6|160258.6|160351.6|160261.6|160353.6|160263.6|160348.6|160258.6|15
1655740580000|2022-06-20 15:56:20|160351.9|160261.9|160330.7|160240.7|160351.9|160261.9|160326.6|160236.6|30
1655740590000|2022-06-20 15:56:30|160330.9|160240.9|160324.9|160234.9|160331.7|160241.7|160324.3|160234.3|30
1655740600000|2022-06-20 15:56:40|160325.4|160235.4|160306.1|160216.1|160327.6|160237.6|160301|160211|30
1655740610000|2022-06-20 15:56:50|160307|160217|160303.5|160213.5|160307.6|160217.6|160303.5|160213.5|21
1655740620000|2022-06-20 15:57:00|160304|160214|160312.3|160222.3|160312.8|160222.8|160304|160214|16
1655740630000|2022-06-20 15:57:10|160311|160221|160314.4|160224.4|160314.4|160224.4|160311|160221|10
1655740640000|2022-06-20 15:57:20|160310.4|160220.4|160309.5|160219.5|160313.3|160223.3|160309.5|160219.5|9
1655740650000|2022-06-20 15:57:30|160303.5|160213.5|160344.1|160254.1|160346.7|160256.7|160297.7|160207.7|39
1655740660000|2022-06-20 15:57:40|160343.7|160253.7|160353.1|160263.1|160353.9|160263.9|160343.7|160253.7|30
1655740670000|2022-06-20 15:57:50|160352.8|160262.8|160352.4|160262.4|160353|160263|160348.8|160258.8|22
1655740680000|2022-06-20 15:58:00|160354.3|160264.3|160359.9|160269.9|160359.9|160269.9|160352|160262|27
1655740690000|2022-06-20 15:58:10|160359.6|160269.6|160350.2|160260.2|160360.7|160270.7|160350.2|160260.2|27
1655740700000|2022-06-20 15:58:20|160350.7|160260.7|160340.7|160250.7|160350.7|160260.7|160331.8|160241.8|33
1655740710000|2022-06-20 15:58:30|160341.5|160251.5|160338|160248|160342|160252|160335.3|160245.3|23
1655740720000|2022-06-20 15:58:40|160339.3|160249.3|160338.3|160248.3|160339.3|160249.3|160337.4|160247.4|22
1655740730000|2022-06-20 15:58:50|160338.1|160248.1|160340.6|160250.6|160363|160273|160338.1|160248.1|21
1655740740000|2022-06-20 15:59:00|160339.6|160249.6|160342|160252|160342|160252|160336.9|160246.9|28
1655740750000|2022-06-20 15:59:10|160341.7|160251.7|160342.4|160252.4|160344.5|160254.5|160341|160251|15
1655740760000|2022-06-20 15:59:20|160339.3|160249.3|160341.3|160251.3|160344.1|160254.1|160337.4|160247.4|20
1655740770000|2022-06-20 15:59:30|160335.7|160245.7|160358.1|160228.1|160362.7|160272.7|160332.3|160228.1|20
1655740780000|2022-06-20 15:59:40|160358.4|160228.4|160334.4|160244.4|160360.3|160251.3|160333.2|160224.7|16
1655740790000|2022-06-20 15:59:50|160334.7|160244.7|160326.2|160236.2|160336.1|160246.1|160325|160235|16
1655740800000|2022-06-20 16:00:00|160325.4|160235.4|160346.8|160216.8|160346.9|160237.4|160325.2|160215.5|16
1655740810000|2022-06-20 16:00:10|160346.7|160216.7|160322.9|160232.9|160347.5|160238|160322.1|160216.7|16
1655740820000|2022-06-20 16:00:20|160324.4|160234.4|160325.8|160235.8|160325.8|160235.8|160324.4|160234.4|6
1655740830000|2022-06-20 16:00:30|160328.3|160238.3|160334.7|160244.7|160338.7|160248.7|160327.1|160237.1|12
1655740840000|2022-06-20 16:00:40|160338.8|160248.8|160385.2|160255.2|160386|160276.4|160337.7|160247.7|23
1655740850000|2022-06-20 16:00:50|160384.1|160254.1|160368.6|160278.6|160387.4|160279.8|160368.1|160254.1|21
1655740860000|2022-06-20 16:01:00|160369.1|160279.1|160344.8|160254.8|160369.1|160279.1|160344.8|160254.8|18
1655740870000|2022-06-20 16:01:10|160345.4|160255.4|160344.7|160214.7|160346.4|160255.7|160322.8|160214.3|25
1655740880000|2022-06-20 16:01:20|160345.6|160215.6|160323.6|160233.6|160348.7|160238.2|160321.8|160215.2|22
1655740890000|2022-06-20 16:01:30|160324.2|160234.2|160292.3|160202.3|160324.2|160234.2|160284.8|160178.7|26
1655740900000|2022-06-20 16:01:40|160312.7|160182.7|160314.2|160184.2|160315.6|160185.6|160312.7|160182.7|16
1655740910000|2022-06-20 16:01:50|160314.7|160184.7|160341.6|160251.6|160367.8|160259.4|160293.8|160181.9|29
1655740920000|2022-06-20 16:02:00|160340.1|160250.1|160354.7|160264.7|160364.9|160265.8|160336.7|160225.1|29
1655740930000|2022-06-20 16:02:10|160359.9|160269.9|160362.4|160272.4|160366.6|160276.6|160359.9|160269.9|27
1655740940000|2022-06-20 16:02:20|160361.3|160271.3|160345.4|160215.4|160361.7|160271.7|160327.9|160215.4|25
1655740950000|2022-06-20 16:02:30|160331.7|160241.7|160344.7|160214.7|160344.7|160243.4|160324.4|160212.4|27
1655740960000|2022-06-20 16:02:40|160344.4|160214.4|160300.5|160210.5|160345|160215.9|160292.4|160197.3|30
1655740970000|2022-06-20 16:02:50|160291.9|160201.9|160300.1|160210.1|160316.2|160215.6|160291.1|160182.1|33
1655740980000|2022-06-20 16:03:00|160300|160210|160382.1|160252.1|160382.1|160273.3|160299.5|160209.5|29
1655740990000|2022-06-20 16:03:10|160379.7|160249.7|160363.7|160273.7|160380.5|160273.9|160358.7|160249.7|29
1655741000000|2022-06-20 16:03:20|160362|160272|160363.6|160273.6|160365|160275|160361|160271|23
1655741010000|2022-06-20 16:03:30|160365.5|160275.5|160376.1|160286.1|160376.1|160286.1|160356.3|160266.3|34
1655741020000|2022-06-20 16:03:40|160391|160301|160415.3|160285.3|160417.9|160304.2|160391|160278.3|31
1655741030000|2022-06-20 16:03:50|160413.5|160283.5|160407.2|160277.2|160415|160285|160404.2|160274.2|27
1655741040000|2022-06-20 16:04:00|160405.8|160275.8|160365.2|160275.2|160406.5|160292.4|160364.6|160272.3|26
1655741050000|2022-06-20 16:04:10|160363.9|160273.9|160366.2|160276.2|160389.7|160280|160362.2|160255.8|27
1655741060000|2022-06-20 16:04:20|160370.1|160280.1|160366.5|160276.5|160370.1|160280.1|160364.6|160274.6|25
1655741070000|2022-06-20 16:04:30|160367.4|160277.4|160376.9|160286.9|160377.2|160287.2|160366.2|160276.2|24
1655741080000|2022-06-20 16:04:40|160374.9|160284.9|160376.8|160286.8|160377.9|160287.9|160374.9|160284.9|19
1655741090000|2022-06-20 16:04:50|160377.4|160287.4|160377|160287|160377.4|160287.4|160374.8|160284.8|18
1655741100000|2022-06-20 16:05:00|160376.2|160286.2|160372|160282|160398|160290|160369.6|160268|20
1655741110000|2022-06-20 16:05:10|160380.4|160290.4|160379|160289|160383.6|160293.6|160373.8|160283.8|22
1655741120000|2022-06-20 16:05:20|160375.8|160285.8|160373.7|160283.7|160379|160289|160372.8|160282.8|20
1655741130000|2022-06-20 16:05:30|160374|160284|160394.5|160264.5|160396.4|160285|160374|160261.3|21
1655741140000|2022-06-20 16:05:40|160393.8|160263.8|160392.5|160262.5|160395.8|160265.8|160392.5|160262.5|25
1655741150000|2022-06-20 16:05:50|160394|160264|160388.1|160258.1|160395.2|160265.2|160388.1|160258.1|17
1655741160000|2022-06-20 16:06:00|160369.1|160279.1|160361.7|160271.7|160373.6|160283.6|160360.8|160270.8|28
1655741170000|2022-06-20 16:06:10|160359.3|160269.3|160372.6|160282.6|160375.2|160285.2|160356.8|160266.8|27
1655741180000|2022-06-20 16:06:20|160372.4|160282.4|160387.9|160297.9|160392.3|160302.3|160372.4|160282.4|32
1655741190000|2022-06-20 16:06:30|160385.9|160295.9|160381.3|160291.3|160389.1|160299.1|160381|160291|24
1655741200000|2022-06-20 16:06:40|160380.1|160290.1|160373.1|160283.1|160380.1|160290.1|160373.1|160283.1|19
1655741210000|2022-06-20 16:06:50|160373|160283|160373.7|160283.7|160374.2|160284.2|160372.8|160282.8|13
1655741220000|2022-06-20 16:07:00|160375.6|160285.6|160382.7|160292.7|160383.7|160293.7|160374.2|160284.2|22
1655741230000|2022-06-20 16:07:10|160384.6|160294.6|160396.7|160306.7|160401|160311|160382|160292|25
1655741240000|2022-06-20 16:07:20|160397.5|160307.5|160418.5|160288.5|160420.9|160307.5|160396.2|160284.1|17
1655741250000|2022-06-20 16:07:30|160419.9|160289.9|160439.9|160309.9|160440.5|160310.5|160372.4|160242.4|29
1655741260000|2022-06-20 16:07:40|160438.1|160308.1|160409.3|160279.3|160438.6|160308.6|160406.4|160276.4|27
1655741270000|2022-06-20 16:07:50|160409|160279|160414.9|160284.9|160415.6|160285.6|160408.5|160278.5|21
1655741280000|2022-06-20 16:08:00|160414.7|160284.7|160387.4|160297.4|160415.1|160303|160385.3|160277.4|21
1655741290000|2022-06-20 16:08:10|160384.5|160294.5|160399.7|160269.7|160405.2|160299|160383.6|160267.9|24
1655741300000|2022-06-20 16:08:20|160399.9|160269.9|160400.4|160270.4|160400.6|160270.6|160397.7|160267.7|16
1655741310000|2022-06-20 16:08:30|160399.7|160269.7|160400.8|160270.8|160401.2|160271.2|160399.2|160269.2|14
1655741320000|2022-06-20 16:08:40|160402|160272|160377.6|160287.6|160404.4|160287.7|160374.9|160269.3|13
1655741330000|2022-06-20 16:08:50|160377.7|160287.7|160362.8|160272.8|160379|160289|160361.8|160271.8|16
1655741340000|2022-06-20 16:09:00|160365.2|160275.2|160360.9|160270.9|160365.2|160275.2|160357.1|160267.1|19
1655741350000|2022-06-20 16:09:10|160361.9|160271.9|160376.7|160286.7|160376.7|160286.7|160361.9|160271.9|28
1655741360000|2022-06-20 16:09:20|160377.5|160287.5|160375.7|160285.7|160378.8|160288.8|160373.5|160283.5|21
1655741370000|2022-06-20 16:09:30|160375.6|160285.6|160376.9|160286.9|160376.9|160286.9|160373.2|160283.2|17
1655741380000|2022-06-20 16:09:40|160378.4|160288.4|160378.8|160288.8|160385.3|160295.3|160370.7|160280.7|14
1655741390000|2022-06-20 16:09:50|160376|160286|160379.2|160289.2|160379.7|160289.7|160374.3|160284.3|18
1655741400000|2022-06-20 16:10:00|160381.2|160291.2|160397.2|160267.2|160399.1|160291.8|160379.9|160267.1|19
1655741410000|2022-06-20 16:10:10|160397.3|160267.3|160378.8|160288.8|160398.2|160289|160377.8|160267.3|9
1655741420000|2022-06-20 16:10:20|160378.7|160288.7|160381.2|160291.2|160381.7|160291.7|160377.8|160287.8|16
1655741430000|2022-06-20 16:10:30|160380.7|160290.7|160383.1|160293.1|160384.2|160294.2|160378.5|160288.5|11
1655741440000|2022-06-20 16:10:40|160382.8|160292.8|160377.6|160287.6|160382.9|160292.9|160375.6|160285.6|11
1655741450000|2022-06-20 16:10:50|160373.7|160283.7|160376.9|160286.9|160378.6|160288.6|160372.3|160282.3|15
1655741460000|2022-06-20 16:11:00|160377.4|160287.4|160396.5|160266.5|160396.5|160287.4|160375.7|160266.5|6
1655741470000|2022-06-20 16:11:10|160396.8|160266.8|160395|160265|160396.8|160266.8|160393.1|160263.1|10
1655741480000|2022-06-20 16:11:20|160395.2|160265.2|160396.5|160266.5|160396.5|160266.5|160393.8|160263.8|13
1655741490000|2022-06-20 16:11:30|160374.1|160284.1|160377.1|160287.1|160379.7|160289.7|160370.5|160280.5|15
1655741500000|2022-06-20 16:11:40|160376.3|160286.3|160377.8|160287.8|160377.8|160287.8|160376.2|160286.2|6
1655741510000|2022-06-20 16:11:50|160378.1|160288.1|160398.8|160268.8|160399.4|160288.1|160375.5|160265.5|17
1655741520000|2022-06-20 16:12:00|160399.7|160269.7|160416.6|160286.6|160418.3|160288.3|160396.9|160266.9|32
1655741530000|2022-06-20 16:12:10|160416.8|160286.8|160410.5|160280.5|160428.6|160298.6|160410.4|160280.4|22
1655741540000|2022-06-20 16:12:20|160409.4|160279.4|160411.3|160281.3|160411.8|160281.8|160409.4|160279.4|12
1655741550000|2022-06-20 16:12:30|160409.8|160279.8|160418|160288|160418.7|160288.7|160409.8|160279.8|17
1655741560000|2022-06-20 16:12:40|160419|160289|160401.3|160311.3|160420.8|160312.4|160401|160288.5|12
1655741570000|2022-06-20 16:12:50|160401.2|160311.2|160400.2|160310.2|160403.4|160313.4|160400|160310|20
1655741580000|2022-06-20 16:13:00|160400.3|160310.3|160390.5|160300.5|160402.1|160312.1|160388.2|160298.2|21
1655741590000|2022-06-20 16:13:10|160392.3|160302.3|160412.7|160282.7|160413|160304.3|160392.3|160279.4|18
1655741600000|2022-06-20 16:13:20|160412.6|160282.6|160414.9|160284.9|160415.1|160305.5|160393.9|160282.6|14
1655741610000|2022-06-20 16:13:30|160414.8|160284.8|160413.4|160283.4|160416.2|160286.2|160411.5|160281.5|16
1655741620000|2022-06-20 16:13:40|160413.2|160283.2|160398.5|160308.5|160420.3|160314.2|160392.9|160283|24
1655741630000|2022-06-20 16:13:50|160397.1|160307.1|160398.2|160268.2|160403.4|160313.4|160383.1|160253.1|31
1655741640000|2022-06-20 16:14:00|160396.3|160266.3|160396.3|160266.3|160397.7|160267.7|160391.7|160261.7|30
1655741650000|2022-06-20 16:14:10|160398.1|160268.1|160393.5|160263.5|160398.1|160268.1|160388.8|160258.8|23
1655741660000|2022-06-20 16:14:20|160393.7|160263.7|160378.9|160288.9|160396.9|160288.9|160375.5|160262.6|17
1655741670000|2022-06-20 16:14:30|160378.7|160288.7|160362.5|160272.5|160409.7|160297.2|160362.5|160272.5|27
1655741680000|2022-06-20 16:14:40|160377.9|160287.9|160403.4|160273.4|160403.4|160292|160374.3|160263|19
1655741690000|2022-06-20 16:14:50|160395.7|160265.7|160393.1|160263.1|160399.7|160269.7|160393.1|160263.1|22
1655741700000|2022-06-20 16:15:00|160392.9|160262.9|160389.5|160259.5|160395.5|160265.5|160383.5|160253.5|28
1655741710000|2022-06-20 16:15:10|160399.9|160269.9|160371.5|160281.5|160402.8|160283.1|160366.8|160255.2|29
1655741720000|2022-06-20 16:15:20|160372.4|160282.4|160369.8|160279.8|160372.4|160282.4|160365.1|160275.1|17
1655741730000|2022-06-20 16:15:30|160369.6|160279.6|160392.1|160262.1|160396.4|160281.4|160368.4|160256.9|28
1655741740000|2022-06-20 16:15:40|160392.8|160262.8|160388.2|160258.2|160396.7|160266.7|160387.2|160257.2|24
1655741750000|2022-06-20 16:15:50|160396.1|160266.1|160400.9|160270.9|160402.2|160272.2|160396.1|160266.1|29
1655741760000|2022-06-20 16:16:00|160396.6|160266.6|160405.4|160275.4|160415.9|160285.9|160396.2|160266.2|24
1655741770000|2022-06-20 16:16:10|160408.7|160278.7|160369.2|160279.2|160409.7|160279.7|160369.2|160269.9|22
1655741780000|2022-06-20 16:16:20|160381.5|160291.5|160400|160270|160400|160303.8|160377.1|160270|32
1655741790000|2022-06-20 16:16:30|160402.1|160272.1|160403.7|160273.7|160404.5|160274.5|160397.4|160267.4|30
1655741800000|2022-06-20 16:16:40|160403.1|160273.1|160402.8|160272.8|160406.2|160276.2|160401.1|160271.1|21
1655741810000|2022-06-20 16:16:50|160406.3|160276.3|160398.4|160268.4|160406.3|160276.3|160396.4|160266.4|22
1655741820000|2022-06-20 16:17:00|160398.6|160268.6|160382.3|160292.3|160415.3|160300.4|160360.6|160263.7|36
1655741830000|2022-06-20 16:17:10|160388.7|160298.7|160407.5|160277.5|160407.7|160300.6|160388.3|160265.8|25
1655741840000|2022-06-20 16:17:20|160377.9|160287.9|160405.9|160275.9|160412|160290.6|160377.9|160267.3|30
1655741850000|2022-06-20 16:17:30|160405.2|160275.2|160402.6|160272.6|160407.5|160277.5|160402.6|160272.6|28
1655741860000|2022-06-20 16:17:40|160403.4|160273.4|160408.3|160278.3|160409.2|160279.2|160402.8|160272.8|20
1655741870000|2022-06-20 16:17:50|160408.2|160278.2|160406.2|160276.2|160408.2|160278.2|160403.5|160273.5|27
1655741880000|2022-06-20 16:18:00|160405.9|160275.9|160405|160275|160407.5|160277.5|160399.2|160269.2|31
1655741890000|2022-06-20 16:18:10|160410.9|160280.9|160407|160277|160410.9|160280.9|160403.3|160273.3|24
1655741900000|2022-06-20 16:18:20|160405.8|160275.8|160406.3|160276.3|160406.3|160276.3|160404.1|160274.1|19
1655741910000|2022-06-20 16:18:30|160405|160275|160406.8|160276.8|160406.8|160276.8|160403.4|160273.4|16
1655741920000|2022-06-20 16:18:40|160405.3|160275.3|160404.9|160274.9|160407.1|160277.1|160402.7|160272.7|25
1655741930000|2022-06-20 16:18:50|160411.2|160281.2|160389.7|160299.7|160411.2|160300|160385.2|160269.6|24
1655741940000|2022-06-20 16:19:00|160389.1|160299.1|160391.6|160301.6|160391.6|160301.6|160385.5|160295.5|17
1655741950000|2022-06-20 16:19:10|160391.8|160301.8|160417.5|160287.5|160417.8|160301.8|160391.8|160280.5|26
1655741960000|2022-06-20 16:19:20|160416.2|160286.2|160411.9|160281.9|160418|160288|160410.7|160280.7|24
1655741970000|2022-06-20 16:19:30|160412.8|160282.8|160410.3|160280.3|160414.7|160284.7|160410.3|160280.3|12
1655741980000|2022-06-20 16:19:40|160411.6|160281.6|160412.4|160282.4|160412.4|160282.4|160406.3|160276.3|25
1655741990000|2022-06-20 16:19:50|160411.9|160281.9|160411.4|160281.4|160421.9|160306.1|160386.4|160275.9|28
1655742000000|2022-06-20 16:20:00|160390|160300|160395.7|160265.7|160414.6|160300|160370.8|160263.2|26
1655742010000|2022-06-20 16:20:10|160394.2|160264.2|160402.8|160272.8|160403.1|160273.1|160384.1|160254.1|25
1655742020000|2022-06-20 16:20:20|160401.5|160271.5|160399.6|160269.6|160405.8|160275.8|160391.3|160261.3|27
1655742030000|2022-06-20 16:20:30|160400.1|160270.1|160400.4|160270.4|160400.7|160270.7|160397.4|160267.4|13
1655742040000|2022-06-20 16:20:40|160401.8|160271.8|160402.4|160272.4|160404.7|160274.7|160396.8|160266.8|20
1655742050000|2022-06-20 16:20:50|160401.7|160271.7|160396.7|160266.7|160401.9|160271.9|160389.4|160259.4|23
1655742060000|2022-06-20 16:21:00|160401.3|160271.3|160405.3|160275.3|160405.3|160275.3|160399.9|160269.9|30
1655742070000|2022-06-20 16:21:10|160406|160276|160409|160279|160411.4|160281.4|160405.1|160275.1|23
1655742080000|2022-06-20 16:21:20|160408|160278|160410|160280|160410|160280|160408|160278|12
1655742090000|2022-06-20 16:21:30|160409.7|160279.7|160391.9|160301.9|160411.7|160301.9|160391|160278.6|11
1655742100000|2022-06-20 16:21:40|160391.2|160301.2|160384.2|160294.2|160409.5|160306.8|160377.3|160268.8|26
1655742110000|2022-06-20 16:21:50|160379.2|160289.2|160359.7|160269.7|160405.2|160292.1|160352.8|160262.8|29
1655742120000|2022-06-20 16:22:00|160360.2|160270.2|160377|160247|160381.5|160270.2|160360.2|160242.6|25
1655742130000|2022-06-20 16:22:10|160371.4|160241.4|160372.1|160242.1|160380.6|160250.6|160371.4|160241.4|22
1655742140000|2022-06-20 16:22:20|160374.1|160244.1|160370|160240|160374.5|160244.5|160370|160240|13
1655742150000|2022-06-20 16:22:30|160346.9|160256.9|160313.3|160223.3|160355|160257.1|160309.8|160198.1|19
1655742160000|2022-06-20 16:22:40|160313.5|160223.5|160314.2|160224.2|160314.4|160224.4|160312|160222|14
1655742170000|2022-06-20 16:22:50|160312.5|160222.5|160337.1|160207.1|160337.2|160227.8|160310.3|160202.2|15
1655742180000|2022-06-20 16:23:00|160335.5|160205.5|160318.6|160228.6|160336.3|160228.6|160314.6|160204.5|10
1655742190000|2022-06-20 16:23:10|160317.6|160227.6|160315.2|160225.2|160317.8|160227.8|160314.6|160224.6|17
1655742200000|2022-06-20 16:23:20|160315|160225|160314.3|160224.3|160316.9|160226.9|160314.3|160224.3|8
1655742210000|2022-06-20 16:23:30|160316.4|160226.4|160311.4|160221.4|160317.5|160227.5|160311.4|160221.4|17
1655742220000|2022-06-20 16:23:40|160310.3|160220.3|160307.3|160217.3|160313.9|160223.9|160302.6|160212.6|28
1655742230000|2022-06-20 16:23:50|160309.3|160219.3|160315.7|160225.7|160320.3|160230.3|160303.9|160213.9|31
1655742240000|2022-06-20 16:24:00|160316.2|160226.2|160377.9|160247.9|160382.7|160279.7|160312.1|160222.1|28
1655742250000|2022-06-20 16:24:10|160380.1|160250.1|160374.3|160244.3|160383.5|160253.5|160366.8|160236.8|31
1655742260000|2022-06-20 16:24:20|160373.7|160243.7|160376.3|160246.3|160378.8|160248.8|160373.7|160243.7|21
1655742270000|2022-06-20 16:24:30|160374.5|160244.5|160325.7|160235.7|160374.5|160251.3|160309.2|160215.2|33
1655742280000|2022-06-20 16:24:40|160325.4|160235.4|160357.7|160227.7|160361.9|160242.1|160325.1|160223.7|31
1655742290000|2022-06-20 16:24:50|160358.1|160228.1|160349.1|160219.1|160360.7|160230.7|160348.5|160218.5|20
1655742300000|2022-06-20 16:25:00|160347.3|160217.3|160359.6|160229.6|160361.1|160231.1|160347.3|160217.3|26
1655742310000|2022-06-20 16:25:10|160360.6|160230.6|160346.4|160256.4|160375.8|160256.4|160343.3|160227.1|28
1655742320000|2022-06-20 16:25:20|160381.5|160251.5|160353|160263|160382.5|160265.4|160340.5|160230.9|28
1655742330000|2022-06-20 16:25:30|160355.5|160265.5|160377|160247|160385.9|160267.2|160355.5|160242.5|29
1655742340000|2022-06-20 16:25:40|160375.8|160245.8|160371.9|160241.9|160375.8|160245.8|160371|160241|19
1655742350000|2022-06-20 16:25:50|160373.2|160243.2|160376.1|160246.1|160377.6|160247.6|160373.2|160243.2|22
1655742360000|2022-06-20 16:26:00|160375.8|160245.8|160358.3|160268.3|160375.8|160271.1|160351.2|160245.8|21
1655742370000|2022-06-20 16:26:10|160358.7|160268.7|160356.7|160266.7|160369.1|160279.1|160352.8|160262.8|16
1655742380000|2022-06-20 16:26:20|160358|160268|160374.3|160244.3|160374.3|160269.3|160348.9|160238.1|25
1655742390000|2022-06-20 16:26:30|160375.1|160245.1|160378.9|160248.9|160381.1|160251.1|160372.3|160242.3|28
1655742400000|2022-06-20 16:26:40|160379.3|160249.3|160380.4|160250.4|160382.4|160252.4|160377.9|160247.9|15
1655742410000|2022-06-20 16:26:50|160381.2|160251.2|160362.2|160272.2|160381.2|160272.2|160359.4|160243.8|21
1655742420000|2022-06-20 16:27:00|160361.1|160271.1|160364.4|160274.4|160367.1|160277.1|160354.2|160264.2|28
1655742430000|2022-06-20 16:27:10|160364.6|160274.6|160360.9|160270.9|160365.6|160275.6|160357.1|160267.1|25
1655742440000|2022-06-20 16:27:20|160362.5|160272.5|160387.6|160257.6|160388.7|160277.8|160355.5|160254.5|33
1655742450000|2022-06-20 16:27:30|160386.3|160256.3|160367.6|160277.6|160386.8|160279.7|160363.5|160255.8|28
1655742460000|2022-06-20 16:27:40|160367.4|160277.4|160365.3|160275.3|160369.2|160279.2|160358.8|160268.8|30
1655742470000|2022-06-20 16:27:50|160367.2|160277.2|160361|160271|160367.7|160277.7|160358.6|160268.6|23
1655742480000|2022-06-20 16:28:00|160359|160269|160370.8|160280.8|160370.8|160280.8|160359|160269|28
1655742490000|2022-06-20 16:28:10|160367.4|160277.4|160374.3|160284.3|160375.2|160285.2|160367.4|160277.4|26
1655742500000|2022-06-20 16:28:20|160374|160284|160373|160283|160376.1|160286.1|160372.2|160282.2|19
1655742510000|2022-06-20 16:28:30|160373.3|160283.3|160373.7|160283.7|160375|160285|160370.8|160280.8|19
1655742520000|2022-06-20 16:28:40|160373.3|160283.3|160363.9|160273.9|160376.6|160286.6|160362.9|160272.9|24
1655742530000|2022-06-20 16:28:50|160364.4|160274.4|160369|160279|160373.2|160283.2|160364.4|160274.4|26
1655742540000|2022-06-20 16:29:00|160367.5|160277.5|160368.2|160278.2|160369.6|160279.6|160365.6|160275.6|23
1655742550000|2022-06-20 16:29:10|160368.4|160278.4|160362.7|160272.7|160368.7|160278.7|160362.2|160272.2|26
1655742560000|2022-06-20 16:29:20|160361.5|160271.5|160354.3|160264.3|160361.7|160271.7|160352.5|160262.5|26
1655742570000|2022-06-20 16:29:30|160352.7|160262.7|160358.6|160268.6|160358.6|160268.6|160346.2|160256.2|28
1655742580000|2022-06-20 16:29:40|160352.5|160262.5|160455.1|160325.1|160477.3|160359.9|160350.9|160260.9|33
1655742590000|2022-06-20 16:29:50|160454.4|160324.4|160448.8|160318.8|160456.8|160326.8|160440.9|160310.9|26
1655742600000|2022-06-20 16:30:00|160448.6|160318.6|160447|160317|160452|160322|160445.1|160315.1|33
1655742610000|2022-06-20 16:30:10|160447.4|160317.4|160446.3|160316.3|160448.3|160318.3|160444.4|160314.4|27
1655742620000|2022-06-20 16:30:20|160446|160316|160447.5|160317.5|160447.5|160317.5|160444.2|160314.2|29
1655742630000|2022-06-20 16:30:30|160439.9|160309.9|160451.5|160321.5|160452.8|160322.8|160439.9|160309.9|29
1655742640000|2022-06-20 16:30:40|160450.6|160320.6|160448.9|160318.9|160456.5|160326.5|160446.5|160316.5|28
1655742650000|2022-06-20 16:30:50|160448.1|160318.1|160446.8|160316.8|160451.7|160321.7|160444.2|160314.2|31
1655742660000|2022-06-20 16:31:00|160447.1|160317.1|160444.1|160314.1|160455.1|160325.1|160440.7|160310.7|30
1655742670000|2022-06-20 16:31:10|160442.5|160312.5|160446.3|160316.3|160446.3|160316.3|160442.5|160312.5|11
1655742680000|2022-06-20 16:31:20|160449.2|160319.2|160467.2|160337.2|160520.9|160430.9|160449.2|160319.2|19
1655742690000|2022-06-20 16:31:30|160466.7|160336.7|160469.2|160339.2|160469.2|160339.2|160465.9|160335.9|18
1655742700000|2022-06-20 16:31:40|160430.7|160300.7|160452.7|160322.7|160457.1|160327.1|160420.8|160290.8|28
1655742710000|2022-06-20 16:31:50|160453.2|160323.2|160448.4|160318.4|160453.3|160323.3|160448.4|160318.4|30
1655742720000|2022-06-20 16:32:00|160447.4|160317.4|160449.9|160319.9|160452.2|160322.2|160445.2|160315.2|27
1655742730000|2022-06-20 16:32:10|160449.6|160319.6|160448.8|160318.8|160450.8|160320.8|160445.5|160315.5|18
1655742740000|2022-06-20 16:32:20|160447.5|160317.5|160450.5|160320.5|160451.4|160321.4|160446.7|160316.7|18
1655742750000|2022-06-20 16:32:30|160451.5|160321.5|160455.2|160325.2|160456.6|160326.6|160447.7|160317.7|21
1655742760000|2022-06-20 16:32:40|160455.3|160325.3|160430|160300|160457.2|160327.2|160427.6|160297.6|23
1655742770000|2022-06-20 16:32:50|160431.5|160301.5|160442.3|160312.3|160444.5|160314.5|160427.3|160297.3|26
1655742780000|2022-06-20 16:33:00|160439.2|160309.2|160445|160315|160446.9|160316.9|160435.3|160305.3|24
1655742790000|2022-06-20 16:33:10|160448|160318|160435.3|160305.3|160448.9|160318.9|160433.8|160303.8|36
1655742800000|2022-06-20 16:33:20|160442.2|160312.2|160428.7|160298.7|160445.3|160315.3|160419.3|160289.3|30
1655742810000|2022-06-20 16:33:30|160426.1|160296.1|160441.3|160311.3|160448.6|160318.6|160424.9|160294.9|29
1655742820000|2022-06-20 16:33:40|160438.2|160308.2|160436.6|160306.6|160449.9|160319.9|160419.9|160289.9|30
1655742830000|2022-06-20 16:33:50|160434.6|160304.6|160421.6|160291.6|160446.1|160316.1|160417.1|160287.1|31
1655742840000|2022-06-20 16:34:00|160417.6|160287.6|160432.3|160302.3|160439.9|160309.9|160417.6|160287.6|29
1655742850000|2022-06-20 16:34:10|160431.4|160301.4|160440.9|160310.9|160442.1|160312.1|160429.1|160299.1|25
1655742860000|2022-06-20 16:34:20|160439.8|160309.8|160418.5|160288.5|160439.8|160309.8|160415.3|160285.3|33
1655742870000|2022-06-20 16:34:30|160422.6|160292.6|160420.8|160290.8|160429.1|160299.1|160411.9|160281.9|28
1655742880000|2022-06-20 16:34:40|160420.2|160290.2|160424.9|160294.9|160427.5|160315|160393.4|160290.2|18
1655742890000|2022-06-20 16:34:50|160424|160294|160420.9|160290.9|160426.6|160296.6|160411.4|160281.4|29
1655742900000|2022-06-20 16:35:00|160421|160291|160393.8|160303.8|160421|160305.3|160393.3|160280.7|13
1655742910000|2022-06-20 16:35:10|160391.7|160301.7|160411.9|160281.9|160416.9|160307.1|160391.7|160280|14
1655742920000|2022-06-20 16:35:20|160410.8|160280.8|160387.5|160297.5|160411.5|160297.5|160386.4|160280.7|7
1655742930000|2022-06-20 16:35:30|160388.5|160298.5|160386.2|160296.2|160388.5|160298.5|160384.4|160294.4|10
1655742940000|2022-06-20 16:35:40|160387.8|160297.8|160385.7|160295.7|160391|160301|160380.2|160290.2|13
1655742950000|2022-06-20 16:35:50|160385|160295|160392.2|160302.2|160394.1|160304.1|160383.1|160293.1|9
1655742960000|2022-06-20 16:36:00|160393.9|160303.9|160409.2|160279.2|160410.6|160309.7|160389.2|160278.7|19
1655742970000|2022-06-20 16:36:10|160409.4|160279.4|160364.5|160274.5|160411.7|160281.7|160355.4|160265.4|22
1655742980000|2022-06-20 16:36:20|160359.8|160269.8|160349.6|160259.6|160361.9|160271.9|160346.4|160256.4|21
1655742990000|2022-06-20 16:36:30|160347.9|160257.9|160438.9|160308.9|160442.1|160312.1|160347.7|160257.7|17
1655743000000|2022-06-20 16:36:40|160438.1|160308.1|160440.2|160310.2|160445.1|160315.1|160437.3|160307.3|31
1655743010000|2022-06-20 16:36:50|160440.6|160310.6|160455|160325|160458.1|160328.1|160440.3|160310.3|18
1655743020000|2022-06-20 16:37:00|160454.4|160324.4|160494|160364|160496.7|160372.8|160454.4|160324.4|30
1655743030000|2022-06-20 16:37:10|160484.2|160354.2|160502.1|160372.1|160524.5|160394.5|160484.2|160354.2|27
1655743040000|2022-06-20 16:37:20|160505.3|160375.3|160487.9|160357.9|160507.9|160377.9|160467.2|160350.6|32
1655743050000|2022-06-20 16:37:30|160493.7|160363.7|160485.4|160355.4|160493.7|160363.7|160477.8|160347.8|34
1655743060000|2022-06-20 16:37:40|160490.9|160360.9|160476.3|160346.3|160492.1|160362.1|160450.5|160320.5|37
1655743070000|2022-06-20 16:37:50|160475.8|160345.8|160477|160347|160481.8|160351.8|160473.9|160343.9|22
1655743080000|2022-06-20 16:38:00|160479.4|160349.4|160473.1|160343.1|160486|160356|160468.7|160338.7|33
1655743090000|2022-06-20 16:38:10|160474.7|160344.7|160481|160351|160481.4|160351.4|160464.9|160334.9|25
1655743100000|2022-06-20 16:38:20|160482.5|160352.5|160477.5|160347.5|160482.7|160352.7|160475.6|160345.6|23
1655743110000|2022-06-20 16:38:30|160478.8|160348.8|160479.5|160349.5|160481.5|160351.5|160473.6|160343.6|25
1655743120000|2022-06-20 16:38:40|160480.8|160350.8|160478|160348|160481.1|160351.1|160476.6|160346.6|17
1655743130000|2022-06-20 16:38:50|160478.1|160348.1|160479.8|160349.8|160484.3|160354.3|160476|160346|19
1655743140000|2022-06-20 16:39:00|160480.4|160350.4|160470.7|160340.7|160481.4|160351.4|160454.6|160324.6|29
1655743150000|2022-06-20 16:39:10|160471.7|160341.7|160482.4|160352.4|160486.5|160356.5|160470.5|160340.5|29
1655743160000|2022-06-20 16:39:20|160483.6|160353.6|160487.8|160357.8|160489.1|160359.1|160483.6|160353.6|19
1655743170000|2022-06-20 16:39:30|160487.7|160357.7|160483.5|160353.5|160488|160358|160483.5|160353.5|18
1655743180000|2022-06-20 16:39:40|160483|160353|160489.5|160359.5|160489.7|160359.7|160483|160353|10
1655743190000|2022-06-20 16:39:50|160489.6|160359.6|160492.3|160362.3|160492.8|160362.8|160487.7|160357.7|10
1655743200000|2022-06-20 16:40:00|160493|160363|160483.1|160353.1|160493|160363|160483.1|160353.1|10
1655743210000|2022-06-20 16:40:10|160485.5|160355.5|160494.6|160364.6|160495|160365|160474|160344|28
1655743220000|2022-06-20 16:40:20|160493.8|160363.8|160493.6|160363.6|160494.1|160364.1|160492.7|160362.7|10
1655743230000|2022-06-20 16:40:30|160493.7|160363.7|160477.7|160347.7|160493.8|160363.8|160477.7|160347.7|12
1655743240000|2022-06-20 16:40:40|160485.5|160355.5|160489.7|160359.7|160489.7|160359.7|160484|160354|15
1655743250000|2022-06-20 16:40:50|160480.7|160350.7|160487.7|160357.7|160489.2|160359.2|160480.7|160350.7|13
1655743260000|2022-06-20 16:41:00|160485.8|160355.8|160476.9|160346.9|160487.3|160357.3|160475.4|160345.4|16
1655743270000|2022-06-20 16:41:10|160476.7|160346.7|160472.7|160342.7|160478.8|160348.8|160472.7|160342.7|14
1655743280000|2022-06-20 16:41:20|160473.6|160343.6|160483.8|160353.8|160486.9|160356.9|160471.7|160341.7|15
1655743290000|2022-06-20 16:41:30|160483.5|160353.5|160478.9|160348.9|160484.1|160354.1|160477.5|160347.5|18
1655743300000|2022-06-20 16:41:40|160480|160350|160480.7|160350.7|160480.7|160350.7|160479.6|160349.6|8
1655743310000|2022-06-20 16:41:50|160481.3|160351.3|160474.2|160344.2|160484.5|160354.5|160471.8|160341.8|11
1655743320000|2022-06-20 16:42:00|160475.1|160345.1|160519.4|160429.4|160526.8|160429.4|160469|160339|26
1655743330000|2022-06-20 16:42:10|160525.2|160435.2|160511.2|160381.2|160526.3|160435.2|160502.6|160372.6|35
1655743340000|2022-06-20 16:42:20|160510.7|160380.7|160547.6|160417.6|160561.2|160445.3|160496.4|160366.4|33
1655743350000|2022-06-20 16:42:30|160544.7|160414.7|160530.7|160400.7|160549.2|160419.2|160523.4|160393.4|22
1655743360000|2022-06-20 16:42:40|160530.8|160400.8|160508.6|160378.6|160539.8|160429.2|160507.4|160377.4|36
1655743370000|2022-06-20 16:42:50|160509.2|160379.2|160510.2|160380.2|160510.4|160380.4|160499.9|160369.9|21
1655743380000|2022-06-20 16:43:00|160509.9|160379.9|160505.9|160375.9|160510.5|160380.5|160494.5|160364.5|23
1655743390000|2022-06-20 16:43:10|160505.3|160375.3|160500.7|160370.7|160509.8|160379.8|160500.4|160370.4|29
1655743400000|2022-06-20 16:43:20|160505.5|160375.5|160497.4|160367.4|160511.1|160381.1|160482.3|160352.3|28
1655743410000|2022-06-20 16:43:30|160501.2|160371.2|160505.5|160375.5|160510|160380|160501.2|160371.2|28
1655743420000|2022-06-20 16:43:40|160505.4|160375.4|160502.4|160372.4|160510.3|160380.3|160502.4|160372.4|17
1655743430000|2022-06-20 16:43:50|160502.3|160372.3|160502.9|160372.9|160505.8|160375.8|160502.3|160372.3|11
1655743440000|2022-06-20 16:44:00|160504.3|160374.3|160507.3|160377.3|160511.3|160381.3|160495.5|160365.5|26
1655743450000|2022-06-20 16:44:10|160509.2|160379.2|160513.3|160383.3|160517.4|160387.4|160502.2|160372.2|23
1655743460000|2022-06-20 16:44:20|160516.3|160386.3|160512|160382|160520.4|160390.4|160497.6|160367.6|21
1655743470000|2022-06-20 16:44:30|160513.7|160383.7|160508.8|160378.8|160513.7|160383.7|160507.8|160377.8|11
1655743480000|2022-06-20 16:44:40|160509.3|160379.3|160515.2|160385.2|160517.6|160387.6|160505.8|160375.8|24
1655743490000|2022-06-20 16:44:50|160515.7|160385.7|160526.6|160396.6|160526.8|160396.8|160514.6|160384.6|19
1655743500000|2022-06-20 16:45:00|160523.5|160393.5|160519.5|160389.5|160526.6|160396.6|160509|160379|27
1655743510000|2022-06-20 16:45:10|160518.2|160388.2|160519.9|160389.9|160524|160394|160516.6|160386.6|25
1655743520000|2022-06-20 16:45:20|160519.8|160389.8|160523.2|160393.2|160523.5|160393.5|160517.6|160387.6|25
1655743530000|2022-06-20 16:45:30|160522.8|160392.8|160523.2|160393.2|160523.3|160393.3|160519|160389|19
1655743540000|2022-06-20 16:45:40|160523.7|160393.7|160523.7|160393.7|160523.7|160393.7|160521.3|160391.3|15
1655743550000|2022-06-20 16:45:50|160524.1|160394.1|160513.5|160383.5|160526.1|160396.1|160506.5|160376.5|26
1655743560000|2022-06-20 16:46:00|160517.3|160387.3|160516.7|160386.7|160519.9|160389.9|160508.2|160378.2|32
1655743570000|2022-06-20 16:46:10|160516.1|160386.1|160518.8|160388.8|160518.8|160388.8|160504.4|160374.4|25
1655743580000|2022-06-20 16:46:20|160519.1|160389.1|160506.7|160376.7|160519.5|160389.5|160501.8|160371.8|31
1655743590000|2022-06-20 16:46:30|160505.8|160375.8|160515.7|160385.7|160516.3|160386.3|160502.1|160372.1|23
1655743600000|2022-06-20 16:46:40|160515.4|160385.4|160519.3|160389.3|160521.3|160391.3|160501.2|160371.2|20
1655743610000|2022-06-20 16:46:50|160514.6|160384.6|160523|160393|160523|160393|160514.6|160384.6|14
1655743620000|2022-06-20 16:47:00|160522.5|160392.5|160522.7|160392.7|160523.1|160393.1|160522|160392|12
1655743630000|2022-06-20 16:47:10|160523|160393|160522|160392|160523.7|160393.7|160520.5|160390.5|16
1655743640000|2022-06-20 16:47:20|160522.3|160392.3|160520|160390|160525|160395|160518.4|160388.4|11
1655743650000|2022-06-20 16:47:30|160521.6|160391.6|160527.2|160397.2|160530|160418.4|160506.1|160387.8|21
1655743660000|2022-06-20 16:47:40|160527.8|160397.8|160530|160400|160531.7|160401.7|160527.8|160397.8|12
1655743670000|2022-06-20 16:47:50|160514.8|160384.8|160516.8|160386.8|160523.5|160393.5|160513.2|160383.2|16
1655743680000|2022-06-20 16:48:00|160500.7|160410.7|160505.2|160415.2|160516|160426|160493.9|160403.9|24
1655743690000|2022-06-20 16:48:10|160508.2|160418.2|160518|160428|160518.4|160428.4|160507|160417|18
1655743700000|2022-06-20 16:48:20|160520.2|160430.2|160538.3|160408.3|160545.7|160435.7|160520.2|160408.3|23
1655743710000|2022-06-20 16:48:30|160539|160409|160560|160470|160572.4|160482.4|160538|160408|23
1655743720000|2022-06-20 16:48:40|160558.5|160468.5|160543.8|160453.8|160567|160477|160543.8|160453.8|25
1655743730000|2022-06-20 16:48:50|160568|160438|160558.3|160468.3|160568|160472|160549.4|160435.8|19
1655743740000|2022-06-20 16:49:00|160557.4|160467.4|160553.2|160463.2|160578.9|160470.7|160544.2|160446|24
1655743750000|2022-06-20 16:49:10|160548.3|160458.3|160552.1|160462.1|160572.6|160465.4|160545.4|160439.1|23
1655743760000|2022-06-20 16:49:20|160551.8|160461.8|160550.7|160460.7|160553.9|160463.9|160536.1|160446.1|30
1655743770000|2022-06-20 16:49:30|160541.4|160451.4|160549.4|160459.4|160567.1|160459.8|160537.1|160437.1|29
1655743780000|2022-06-20 16:49:40|160549.1|160459.1|160549|160459|160549.7|160459.7|160538.3|160448.3|16
1655743790000|2022-06-20 16:49:50|160549.8|160459.8|160546.1|160456.1|160549.8|160459.8|160537.8|160447.8|14
1655743800000|2022-06-20 16:50:00|160547.2|160457.2|160557.6|160467.6|160561.7|160471.7|160534.2|160444.2|23
1655743810000|2022-06-20 16:50:10|160558.6|160468.6|160547.5|160457.5|160560.6|160470.6|160542.5|160452.5|29
1655743820000|2022-06-20 16:50:20|160550.2|160460.2|160557.9|160467.9|160578|160469.6|160550.2|160447.8|9
1655743830000|2022-06-20 16:50:30|160554.7|160464.7|160559|160469|160559.1|160469.1|160541.7|160451.7|17
1655743840000|2022-06-20 16:50:40|160559.1|160469.1|160550.9|160460.9|160563.2|160473.2|160542.6|160452.6|21
1655743850000|2022-06-20 16:50:50|160547.2|160457.2|160550.4|160460.4|160556.4|160466.4|160538.7|160448.7|15
1655743860000|2022-06-20 16:51:00|160548.9|160458.9|160555|160465|160555.7|160465.7|160540.7|160450.7|12
1655743870000|2022-06-20 16:51:10|160553.4|160463.4|160547.2|160457.2|160553.4|160463.4|160543.8|160453.8|13
1655743880000|2022-06-20 16:51:20|160549.3|160459.3|160557.9|160467.9|160566.3|160476.3|160542.9|160452.9|28
1655743890000|2022-06-20 16:51:30|160549.2|160459.2|160543.8|160453.8|160566.6|160476.6|160528.5|160438.5|27
1655743900000|2022-06-20 16:51:40|160545|160455|160538.4|160448.4|160545|160455|160513.9|160423.9|13
1655743910000|2022-06-20 16:51:50|160538|160448|160531.8|160441.8|160538|160448|160522.7|160432.7|9
1655743920000|2022-06-20 16:52:00|160531.2|160441.2|160539.4|160449.4|160541.8|160451.8|160524.4|160434.4|22
1655743930000|2022-06-20 16:52:10|160539.9|160449.9|160542.9|160452.9|160543.2|160453.2|160535.6|160445.6|17
1655743940000|2022-06-20 16:52:20|160530.5|160440.5|160532.2|160442.2|160539.1|160449.1|160523.8|160433.8|18
1655743950000|2022-06-20 16:52:30|160532.9|160442.9|160543|160453|160543|160453|160526.5|160436.5|15
1655743960000|2022-06-20 16:52:40|160563.3|160433.3|160544.3|160454.3|160563.3|160454.3|160517.1|160427.1|16
1655743970000|2022-06-20 16:52:50|160544.6|160454.6|160541.7|160451.7|160567.2|160456.3|160532.3|160435.8|28
1655743980000|2022-06-20 16:53:00|160541.5|160451.5|160535.9|160445.9|160565.2|160455.4|160531.2|160435.2|20
1655743990000|2022-06-20 16:53:10|160537.1|160447.1|160542.7|160452.7|160544.4|160454.4|160535.6|160445.6|11
1655744000000|2022-06-20 16:53:20|160542.4|160452.4|160539.2|160449.2|160552.7|160453.4|160526|160422.7|18
1655744010000|2022-06-20 16:53:30|160538.2|160448.2|160545.3|160455.3|160547.1|160457.1|160538.2|160448.2|14
1655744020000|2022-06-20 16:53:40|160540.6|160450.6|160543.2|160453.2|160549|160459|160529.9|160439.9|20
1655744030000|2022-06-20 16:53:50|160537|160447|160547|160457|160566.1|160457.5|160531.2|160429.8|19
1655744040000|2022-06-20 16:54:00|160546.9|160456.9|160562.2|160432.2|160564.6|160458.9|160523.6|160419.2|31
1655744050000|2022-06-20 16:54:10|160562.1|160432.1|160536.6|160446.6|160564|160454.7|160530.6|160432.1|31
1655744060000|2022-06-20 16:54:20|160539.9|160449.9|160544.6|160454.6|160566.4|160456.3|160537.5|160432.3|14
1655744070000|2022-06-20 16:54:30|160543.4|160453.4|160563.7|160433.7|160565.1|160455.6|160537.2|160433|22
1655744080000|2022-06-20 16:54:40|160563.9|160433.9|160546.9|160456.9|160567.4|160458|160545.8|160433.8|12
1655744090000|2022-06-20 16:54:50|160544.7|160454.7|160542.9|160452.9|160544.7|160454.7|160527.2|160437.2|26
1655744100000|2022-06-20 16:55:00|160543.1|160453.1|160562.1|160432.1|160564.8|160454|160526.5|160417.7|21
1655744110000|2022-06-20 16:55:10|160561.7|160431.7|160539.5|160449.5|160561.8|160449.5|160537.9|160430.5|8
1655744120000|2022-06-20 16:55:20|160539.8|160449.8|160510.5|160420.5|160541|160451|160505.9|160415.9|22
1655744130000|2022-06-20 16:55:30|160511|160421|160503.6|160413.6|160511.3|160421.3|160499.6|160409.6|23
1655744140000|2022-06-20 16:55:40|160508.6|160418.6|160517.2|160427.2|160517.2|160427.2|160497.7|160407.7|23
1655744150000|2022-06-20 16:55:50|160512.5|160422.5|160523|160433|160523.6|160433.6|160503.2|160413.2|25
1655744160000|2022-06-20 16:56:00|160525.3|160435.3|160534.8|160444.8|160535.9|160445.9|160512.7|160422.7|30
1655744170000|2022-06-20 16:56:10|160536.8|160446.8|160561.9|160431.9|160561.9|160448|160536.4|160431.8|7
1655744180000|2022-06-20 16:56:20|160562.3|160432.3|160542.5|160452.5|160562.4|160453.6|160540.7|160432.3|14
1655744190000|2022-06-20 16:56:30|160542.6|160452.6|160543.3|160453.3|160543.7|160453.7|160542.3|160452.3|9
1655744200000|2022-06-20 16:56:40|160543.2|160453.2|160542.5|160452.5|160543.2|160453.2|160542.5|160452.5|6
1655744210000|2022-06-20 16:56:50|160542.7|160452.7|160533.2|160443.2|160542.7|160452.7|160533.2|160443.2|9
1655744220000|2022-06-20 16:57:00|160532.9|160442.9|160542.6|160452.6|160542.6|160452.6|160532.9|160442.9|16
1655744230000|2022-06-20 16:57:10|160537.8|160447.8|160523.9|160433.9|160537.8|160447.8|160514.3|160424.3|23
1655744240000|2022-06-20 16:57:20|160524|160434|160520.9|160430.9|160528.9|160438.9|160512.2|160422.2|34
1655744250000|2022-06-20 16:57:30|160514.8|160424.8|160523.9|160433.9|160524.3|160434.3|160501.8|160411.8|37
1655744260000|2022-06-20 16:57:40|160523.5|160433.5|160528.3|160438.3|160546.4|160443.5|160517|160410.6|25
1655744270000|2022-06-20 16:57:50|160527.8|160437.8|160507.1|160417.1|160528.9|160438.9|160503.4|160413.4|23
1655744280000|2022-06-20 16:58:00|160508.8|160418.8|160509.1|160419.1|160511.6|160421.6|160500.1|160410.1|32
1655744290000|2022-06-20 16:58:10|160492.1|160402.1|160509.8|160379.8|160514.4|160402.1|160492.1|160373.2|26
1655744300000|2022-06-20 16:58:20|160512.8|160382.8|160510|160380|160513.5|160395.5|160485.5|160367.9|33
1655744310000|2022-06-20 16:58:30|160511.8|160381.8|160510.5|160380.5|160515.9|160385.9|160503.8|160373.8|33
1655744320000|2022-06-20 16:58:40|160510.8|160380.8|160513.7|160383.7|160515.6|160385.6|160509.6|160379.6|32
1655744330000|2022-06-20 16:58:50|160513.3|160383.3|160518.1|160388.1|160518.4|160388.4|160513.3|160383.3|26
1655744340000|2022-06-20 16:59:00|160517.5|160387.5|160520.5|160390.5|160523.4|160393.4|160507.7|160377.7|27
1655744350000|2022-06-20 16:59:10|160520.6|160390.6|160507.3|160377.3|160520.7|160390.7|160507.3|160377.3|20
1655744360000|2022-06-20 16:59:20|160507.5|160377.5|160522|160392|160522|160392|160507.5|160377.5|15
1655744370000|2022-06-20 16:59:30|160519.7|160389.7|160513.8|160383.8|160523.3|160393.3|160511|160381|23
1655744380000|2022-06-20 16:59:40|160513.7|160383.7|160502.9|160372.9|160513.9|160383.9|160502|160372|21
1655744390000|2022-06-20 16:59:50|160504.2|160374.2|160509.1|160379.1|160510.8|160380.8|160500.9|160370.9|20
1655744400000|2022-06-20 17:00:00|160509.4|160379.4|160497.9|160407.9|160515.6|160410.7|160491.4|160379.4|29
1655744410000|2022-06-20 17:00:10|160498|160408|160495.4|160405.4|160498|160408|160495.2|160405.2|15
1655744420000|2022-06-20 17:00:20|160496.6|160406.6|160501.8|160411.8|160503.7|160413.7|160496.6|160406.6|12
1655744430000|2022-06-20 17:00:30|160502.7|160412.7|160501.5|160411.5|160504.2|160414.2|160501.5|160411.5|18
1655744440000|2022-06-20 17:00:40|160501.3|160411.3|160505.1|160415.1|160505.1|160415.1|160500.8|160410.8|12
1655744450000|2022-06-20 17:00:50|160504.8|160414.8|160519.9|160389.9|160519.9|160414.8|160495.7|160389.9|16
1655744460000|2022-06-20 17:01:00|160517|160387|160528.7|160398.7|160531.6|160420.6|160505.2|160385|24
1655744470000|2022-06-20 17:01:10|160529.8|160399.8|160526.6|160396.6|160532.1|160402.1|160525.6|160395.6|22
1655744480000|2022-06-20 17:01:20|160508.1|160418.1|160525.7|160395.7|160529.3|160419.7|160503.8|160394.7|22
1655744490000|2022-06-20 17:01:30|160529.4|160399.4|160527|160397|160529.4|160399.4|160527|160397|12
1655744500000|2022-06-20 17:01:40|160522.7|160392.7|160525.4|160395.4|160528.7|160398.7|160522.7|160392.7|21
1655744510000|2022-06-20 17:01:50|160526.7|160396.7|160507.6|160417.6|160528.9|160420.2|160507|160396.7|21
1655744520000|2022-06-20 17:02:00|160507.8|160417.8|160506.7|160416.7|160507.8|160417.8|160506.7|160416.7|7
1655744530000|2022-06-20 17:02:10|160507.7|160417.7|160508.5|160418.5|160508.9|160418.9|160506.9|160416.9|7
1655744540000|2022-06-20 17:02:20|160506|160416|160512.2|160422.2|160535.6|160423.9|160502.4|160401.5|18
1655744550000|2022-06-20 17:02:30|160509.5|160419.5|160536.9|160406.9|160539.5|160429.3|160509.5|160406.9|18
1655744560000|2022-06-20 17:02:40|160536.4|160406.4|160528.1|160398.1|160538.7|160428.4|160516.5|160397.4|21
1655744570000|2022-06-20 17:02:50|160528.6|160398.6|160523.4|160433.4|160533.3|160433.5|160510.3|160395.2|21
1655744580000|2022-06-20 17:03:00|160522.8|160432.8|160522|160432|160523.6|160433.6|160522|160432|12
1655744590000|2022-06-20 17:03:10|160520.8|160430.8|160522.9|160432.9|160526.1|160436.1|160520.8|160430.8|11
1655744600000|2022-06-20 17:03:20|160523.5|160433.5|160523.6|160433.6|160523.6|160433.6|160521.6|160431.6|7
1655744610000|2022-06-20 17:03:30|160522.5|160432.5|160514.2|160424.2|160522.5|160432.5|160511.3|160421.3|14
1655744620000|2022-06-20 17:03:40|160515.4|160425.4|160515.1|160425.1|160516.6|160426.6|160511.9|160421.9|8
1655744630000|2022-06-20 17:03:50|160515.9|160425.9|160514.6|160424.6|160518.7|160428.7|160514.6|160424.6|8
1655744640000|2022-06-20 17:04:00|160502.9|160412.9|160500.8|160370.8|160521.5|160416.5|160475|160363.7|29
1655744650000|2022-06-20 17:04:10|160502.1|160372.1|160509.1|160379.1|160510|160380|160502.1|160372.1|8
1655744660000|2022-06-20 17:04:20|160509.9|160379.9|160504.3|160374.3|160509.9|160402.4|160490.1|160374.3|11
1655744670000|2022-06-20 17:04:30|160504.9|160374.9|160504|160374|160505.9|160375.9|160501.5|160371.5|11
1655744680000|2022-06-20 17:04:40|160504.1|160374.1|160505.3|160375.3|160505.8|160375.8|160503.5|160373.5|8
1655744690000|2022-06-20 17:04:50|160504.5|160374.5|160510.5|160380.5|160513.8|160402.2|160489.1|160373.6|13
1655744700000|2022-06-20 17:05:00|160511.7|160381.7|160508.7|160378.7|160521.1|160391.1|160506.8|160376.8|13
1655744710000|2022-06-20 17:05:10|160507.4|160377.4|160497.4|160407.4|160516.4|160407.4|160494|160377.4|11
1655744720000|2022-06-20 17:05:20|160497.1|160407.1|160497.5|160407.5|160498.2|160408.2|160496.4|160406.4|5
1655744730000|2022-06-20 17:05:30|160497.3|160407.3|160497.8|160407.8|160498.1|160408.1|160496.9|160406.9|7
1655744740000|2022-06-20 17:05:40|160497.7|160407.7|160498.2|160408.2|160498.2|160408.2|160497.7|160407.7|7
1655744750000|2022-06-20 17:05:50|160498.7|160408.7|160498.3|160408.3|160498.7|160408.7|160498|160408|6
1655744760000|2022-06-20 17:06:00|160498.4|160408.4|160496.2|160406.2|160499.1|160409.1|160492.4|160402.4|12
1655744770000|2022-06-20 17:06:10|160495.7|160405.7|160505.7|160375.7|160505.7|160407.6|160486.2|160366.3|12
1655744780000|2022-06-20 17:06:20|160502|160372|160511.2|160381.2|160511.2|160381.2|160501.5|160371.5|10
1655744790000|2022-06-20 17:06:30|160510.8|160380.8|160494.1|160364.1|160510.8|160380.8|160494.1|160364.1|11
1655744800000|2022-06-20 17:06:40|160499.2|160369.2|160491|160361|160499.2|160369.2|160456.3|160328.8|22
1655744810000|2022-06-20 17:06:50|160490.7|160360.7|160480.9|160350.9|160490.7|160360.7|160477.1|160347.1|17
1655744820000|2022-06-20 17:07:00|160480.3|160350.3|160492.7|160362.7|160492.7|160362.7|160480.3|160350.3|14
1655744830000|2022-06-20 17:07:10|160492.6|160362.6|160486.2|160356.2|160492.6|160362.6|160485.6|160355.6|12
1655744840000|2022-06-20 17:07:20|160486|160356|160488.9|160358.9|160489.3|160359.3|160483.7|160353.7|11
1655744850000|2022-06-20 17:07:30|160488.8|160358.8|160488.6|160358.6|160491.7|160361.7|160487.7|160357.7|16
1655744860000|2022-06-20 17:07:40|160487.3|160357.3|160489.7|160359.7|160489.7|160359.7|160486.7|160356.7|15
1655744870000|2022-06-20 17:07:50|160489|160359|160486|160356|160489.9|160359.9|160483.4|160353.4|20
1655744880000|2022-06-20 17:08:00|160485.8|160355.8|160482.5|160352.5|160489.2|160359.2|160481.8|160351.8|13
1655744890000|2022-06-20 17:08:10|160482.3|160352.3|160483.8|160353.8|160484.3|160354.3|160481.2|160351.2|20
1655744900000|2022-06-20 17:08:20|160484.5|160354.5|160484.2|160354.2|160488.5|160358.5|160482.3|160352.3|18
1655744910000|2022-06-20 17:08:30|160484.1|160354.1|160486.3|160356.3|160488.8|160358.8|160480.5|160350.5|19
1655744920000|2022-06-20 17:08:40|160486.5|160356.5|160488.7|160358.7|160489|160359|160486.3|160356.3|9
1655744930000|2022-06-20 17:08:50|160488.6|160358.6|160489.4|160359.4|160517|160364.7|160478.7|160314|24
1655744940000|2022-06-20 17:09:00|160486.6|160356.6|160485.3|160355.3|160488.4|160358.4|160477.7|160347.7|17
1655744950000|2022-06-20 17:09:10|160485|160355|160483.2|160353.2|160485|160355|160483|160353|14
1655744960000|2022-06-20 17:09:20|160487.4|160357.4|160486.3|160356.3|160487.7|160357.7|160485.2|160355.2|12
1655744970000|2022-06-20 17:09:30|160486.2|160356.2|160488.4|160358.4|160492.6|160362.6|160481.1|160351.1|17
1655744980000|2022-06-20 17:09:40|160482.4|160352.4|160489.8|160359.8|160489.8|160359.8|160470.7|160340.7|25
1655744990000|2022-06-20 17:09:50|160491|160361|160488.8|160358.8|160491|160361|160485.9|160355.9|8
1655745000000|2022-06-20 17:10:00|160483.4|160353.4|160491.4|160361.4|160522.1|160392.1|160468.1|160338.1|31
1655745010000|2022-06-20 17:10:10|160492.7|160362.7|160487.2|160357.2|160492.7|160362.7|160484.1|160354.1|27
1655745020000|2022-06-20 17:10:20|160487.5|160357.5|160488.5|160358.5|160489.9|160359.9|160484.9|160354.9|19
1655745030000|2022-06-20 17:10:30|160490.9|160360.9|160494.7|160364.7|160495.8|160365.8|160490.3|160360.3|13
1655745040000|2022-06-20 17:10:40|160495.3|160365.3|160497.1|160367.1|160497.2|160367.2|160492.7|160362.7|21
1655745050000|2022-06-20 17:10:50|160495.7|160365.7|160487.6|160357.6|160496.6|160366.6|160487.6|160357.6|18
1655745060000|2022-06-20 17:11:00|160492|160362|160497.4|160367.4|160498.3|160368.3|160490.5|160360.5|25
1655745070000|2022-06-20 17:11:10|160497.5|160367.5|160498|160368|160498.4|160368.4|160495.5|160365.5|13
1655745080000|2022-06-20 17:11:20|160498.8|160368.8|160495|160365|160499.3|160369.3|160492.5|160362.5|11
1655745090000|2022-06-20 17:11:30|160492.7|160362.7|160496.9|160366.9|160502.2|160372.2|160489.8|160359.8|21
1655745100000|2022-06-20 17:11:40|160496|160366|160499.1|160369.1|160501.5|160371.5|160494.7|160364.7|13
1655745110000|2022-06-20 17:11:50|160499.9|160369.9|160499.8|160369.8|160499.9|160369.9|160497.3|160367.3|15
1655745120000|2022-06-20 17:12:00|160499.9|160369.9|160504.7|160374.7|160504.8|160374.8|160499.6|160369.6|20
1655745130000|2022-06-20 17:12:10|160504.3|160374.3|160503.4|160373.4|160508.4|160378.4|160494.1|160364.1|30
1655745140000|2022-06-20 17:12:20|160499|160369|160503.2|160373.2|160503.2|160373.2|160498.6|160368.6|19
1655745150000|2022-06-20 17:12:30|160507.5|160377.5|160506.2|160376.2|160507.8|160377.8|160503.7|160373.7|15
1655745160000|2022-06-20 17:12:40|160507.1|160377.1|160502|160372|160509.1|160379.1|160500.9|160370.9|19
1655745170000|2022-06-20 17:12:50|160503.2|160373.2|160506|160376|160506.8|160376.8|160503.2|160373.2|17
1655745180000|2022-06-20 17:13:00|160503.3|160373.3|160506.6|160376.6|160506.6|160376.6|160503.3|160373.3|11
1655745190000|2022-06-20 17:13:10|160507.2|160377.2|160508.7|160378.7|160508.7|160378.7|160503.8|160373.8|14
1655745200000|2022-06-20 17:13:20|160508.6|160378.6|160504.3|160374.3|160508.6|160378.6|160489.7|160359.7|27
1655745210000|2022-06-20 17:13:30|160504.1|160374.1|160503.9|160373.9|160504.7|160374.7|160495|160365|13
1655745220000|2022-06-20 17:13:40|160504|160374|160502|160372|160504.8|160374.8|160489.8|160359.8|11
1655745230000|2022-06-20 17:13:50|160499.4|160369.4|160500.7|160370.7|160500.7|160370.7|160497.7|160367.7|10
1655745240000|2022-06-20 17:14:00|160500.8|160370.8|160499.7|160369.7|160504.5|160374.5|160499.4|160369.4|16
1655745250000|2022-06-20 17:14:10|160499.8|160369.8|160482|160352|160503.7|160373.7|160477.4|160347.4|16
1655745260000|2022-06-20 17:14:20|160482.7|160352.7|160488.7|160358.7|160490.9|160360.9|160481.3|160351.3|36
1655745270000|2022-06-20 17:14:30|160490.7|160360.7|160494.4|160364.4|160495.1|160365.1|160490.7|160360.7|15
1655745280000|2022-06-20 17:14:40|160490.8|160360.8|160489.4|160359.4|160492.8|160362.8|160486.4|160356.4|16
1655745290000|2022-06-20 17:14:50|160490.6|160360.6|160492.1|160362.1|160492.1|160362.1|160487.9|160357.9|15
1655745300000|2022-06-20 17:15:00|160492.9|160362.9|160496.5|160366.5|160497.6|160367.6|160490.7|160360.7|20
1655745310000|2022-06-20 17:15:10|160495.6|160365.6|160493|160363|160495.6|160365.6|160492.2|160362.2|19
1655745320000|2022-06-20 17:15:20|160491.4|160361.4|160482.5|160352.5|160495.3|160365.3|160470.9|160340.9|25
1655745330000|2022-06-20 17:15:30|160482.1|160352.1|160411.5|160321.5|160482.1|160352.1|160408.5|160294.7|22
1655745340000|2022-06-20 17:15:40|160412|160322|160398.6|160308.6|160425.3|160324|160398.6|160289.8|26
1655745350000|2022-06-20 17:15:50|160399.8|160309.8|160464.4|160334.4|160483.6|160353.6|160396.6|160306.6|27
1655745360000|2022-06-20 17:16:00|160464|160334|160512.3|160382.3|160517|160387|160463.9|160333.9|29
1655745370000|2022-06-20 17:16:10|160515.6|160385.6|160530.8|160400.8|160535.2|160405.2|160508.9|160378.9|21
1655745380000|2022-06-20 17:16:20|160535.8|160405.8|160549.6|160419.6|160561.3|160445|160515.8|160387|26
1655745390000|2022-06-20 17:16:30|160549.4|160419.4|160530.1|160400.1|160550|160420|160518.8|160388.8|29
1655745400000|2022-06-20 17:16:40|160530.4|160400.4|160528.8|160398.8|160530.8|160400.8|160526.4|160396.4|18
1655745410000|2022-06-20 17:16:50|160528.6|160398.6|160531.2|160401.2|160533.6|160403.6|160526.3|160396.3|14
1655745420000|2022-06-20 17:17:00|160531.3|160401.3|160534.9|160404.9|160537.6|160407.6|160527.3|160397.3|14
1655745430000|2022-06-20 17:17:10|160522.7|160392.7|160519.3|160389.3|160537.7|160429.3|160501.6|160387.2|27
1655745440000|2022-06-20 17:17:20|160520.6|160390.6|160512.3|160382.3|160522.4|160392.4|160501.7|160371.7|19
1655745450000|2022-06-20 17:17:30|160511.7|160381.7|160511.6|160381.6|160514.9|160384.9|160510|160380|13
1655745460000|2022-06-20 17:17:40|160511.7|160381.7|160487.9|160357.9|160515.3|160391.4|160479.2|160352.2|23
1655745470000|2022-06-20 17:17:50|160500.1|160370.1|160511.5|160381.5|160518.9|160388.9|160489.4|160359.4|25
1655745480000|2022-06-20 17:18:00|160508.2|160378.2|160508.6|160378.6|160510.5|160380.5|160507.6|160377.6|18
1655745490000|2022-06-20 17:18:10|160508.9|160378.9|160504.9|160374.9|160509.4|160379.4|160501|160371|26
1655745500000|2022-06-20 17:18:20|160505.3|160375.3|160509.8|160379.8|160510.3|160380.3|160504.4|160374.4|15
1655745510000|2022-06-20 17:18:30|160514.5|160384.5|160488.7|160358.7|160514.8|160384.8|160478.1|160348.1|36
1655745520000|2022-06-20 17:18:40|160486.2|160356.2|160521.8|160391.8|160533.2|160403.2|160486.2|160356.2|28
1655745530000|2022-06-20 17:18:50|160525.2|160395.2|160520.3|160390.3|160525.2|160395.2|160516.3|160386.3|21
1655745540000|2022-06-20 17:19:00|160518|160388|160524.7|160394.7|160525.1|160395.1|160518|160388|17
1655745550000|2022-06-20 17:19:10|160523|160393|160534.1|160404.1|160535.2|160405.2|160514.6|160384.6|21
1655745560000|2022-06-20 17:19:20|160531.4|160401.4|160524.9|160394.9|160531.4|160401.4|160517|160387|31
1655745570000|2022-06-20 17:19:30|160531.4|160401.4|160515|160385|160542|160412|160511|160381|27
1655745580000|2022-06-20 17:19:40|160515.3|160385.3|160515.6|160385.6|160517.7|160387.7|160510.7|160380.7|19
1655745590000|2022-06-20 17:19:50|160517.2|160387.2|160516.6|160386.6|160519.1|160389.1|160516.6|160386.6|13
1655745600000|2022-06-20 17:20:00|160517.2|160387.2|160521.9|160391.9|160523.7|160393.7|160517|160387|13
1655745610000|2022-06-20 17:20:10|160521.7|160391.7|160531.9|160401.9|160544.7|160440.2|160510.4|160391.7|21
1655745620000|2022-06-20 17:20:20|160532.7|160402.7|160524.2|160394.2|160532.7|160415.8|160505.8|160388.1|17
1655745630000|2022-06-20 17:20:30|160525.1|160395.1|160527.1|160397.1|160528|160398|160524|160394|9
1655745640000|2022-06-20 17:20:40|160525.8|160395.8|160525.4|160395.4|160526.7|160396.7|160521.8|160391.8|12
1655745650000|2022-06-20 17:20:50|160514.2|160384.2|160524.4|160394.4|160524.5|160394.5|160514.2|160384.2|10
1655745660000|2022-06-20 17:21:00|160522.6|160392.6|160530.5|160400.5|160530.5|160400.5|160522.6|160392.6|5
1655745670000|2022-06-20 17:21:10|160533.8|160403.8|160531.6|160401.6|160533.8|160435.9|160507.8|160388.7|28
1655745680000|2022-06-20 17:21:20|160531.7|160401.7|160536.9|160406.9|160540.2|160410.2|160528.8|160398.8|9
1655745690000|2022-06-20 17:21:30|160536.6|160406.6|160527.7|160397.7|160536.6|160406.6|160517.3|160387.3|6
1655745700000|2022-06-20 17:21:40|160528.9|160398.9|160524.1|160394.1|160529.4|160399.4|160522.5|160392.5|8
1655745710000|2022-06-20 17:21:50|160515.4|160425.4|160502.2|160412.2|160515.4|160425.4|160495.7|160405.7|9
1655745720000|2022-06-20 17:22:00|160510.3|160420.3|160499|160409|160525|160421|160471|160378.6|31
1655745730000|2022-06-20 17:22:10|160501|160411|160501.7|160411.7|160516.5|160416.2|160497.6|160384.4|10
1655745740000|2022-06-20 17:22:20|160501.8|160411.8|160512.2|160422.2|160512.2|160422.2|160501.6|160411.6|9
1655745750000|2022-06-20 17:22:30|160511.6|160421.6|160500.5|160410.5|160511.7|160421.7|160500.4|160410.4|12
1655745760000|2022-06-20 17:22:40|160512.2|160422.2|160511.3|160421.3|160513|160423|160511.3|160421.3|9
1655745770000|2022-06-20 17:22:50|160506.6|160416.6|160510.2|160420.2|160510.6|160420.6|160506.3|160416.3|10
1655745780000|2022-06-20 17:23:00|160497.5|160407.5|160523.7|160433.7|160527.9|160437.9|160497.5|160407.5|15
1655745790000|2022-06-20 17:23:10|160523.5|160433.5|160520.5|160430.5|160523.5|160433.5|160519.9|160429.9|8
1655745800000|2022-06-20 17:23:20|160521.9|160431.9|160521.4|160431.4|160522.8|160432.8|160521|160431|9
1655745810000|2022-06-20 17:23:30|160503.4|160413.4|160516|160426|160516|160426|160503.4|160413.4|5
1655745820000|2022-06-20 17:23:40|160516.2|160426.2|160519.5|160389.5|160524.1|160434.1|160479.6|160389.5|14
1655745830000|2022-06-20 17:23:50|160517.6|160387.6|160513.4|160423.4|160517.6|160424.2|160497.4|160387.6|20
1655745840000|2022-06-20 17:24:00|160512|160422|160513|160423|160513|160423|160512|160422|4
1655745850000|2022-06-20 17:24:10|160511.8|160421.8|160506.7|160416.7|160513.7|160423.7|160498|160408|11
1655745860000|2022-06-20 17:24:20|160501.9|160411.9|160508.3|160418.3|160531.8|160422.7|160501.9|160401.8|14
1655745870000|2022-06-20 17:24:30|160511.3|160421.3|160531.7|160401.7|160532.7|160433.7|160507.7|160400.9|23
1655745880000|2022-06-20 17:24:40|160531.2|160401.2|160530.6|160400.6|160531.4|160401.4|160529.8|160399.8|18
1655745890000|2022-06-20 17:24:50|160530.2|160400.2|160531.6|160401.6|160533.6|160403.6|160526.5|160396.5|16
1655745900000|2022-06-20 17:25:00|160531.4|160401.4|160532.3|160402.3|160534|160404|160529.1|160399.1|18
1655745910000|2022-06-20 17:25:10|160533.6|160403.6|160533.4|160403.4|160538.3|160408.3|160530.2|160400.2|28
1655745920000|2022-06-20 17:25:20|160535.1|160405.1|160531.3|160401.3|160540.8|160432.7|160521.8|160400.6|15
1655745930000|2022-06-20 17:25:30|160517.5|160387.5|160532.5|160402.5|160533|160403|160517.5|160387.5|23
1655745940000|2022-06-20 17:25:40|160533.4|160403.4|160531.2|160401.2|160535|160405|160531.2|160401.2|16
1655745950000|2022-06-20 17:25:50|160530.4|160400.4|160528.3|160398.3|160531.6|160401.6|160528.2|160398.2|12
1655745960000|2022-06-20 17:26:00|160527.8|160397.8|160527.5|160397.5|160535|160421.6|160507.8|160396.1|12
1655745970000|2022-06-20 17:26:10|160524|160394|160528.1|160398.1|160528.1|160398.1|160524|160394|7
1655745980000|2022-06-20 17:26:20|160529.1|160399.1|160532.5|160402.5|160545.1|160440.9|160513.2|160398.8|20
1655745990000|2022-06-20 17:26:30|160536.4|160406.4|160533.5|160403.5|160536.4|160406.4|160532.9|160402.9|7
1655746000000|2022-06-20 17:26:40|160532|160402|160532.8|160402.8|160533.6|160403.6|160532|160402|9
1655746010000|2022-06-20 17:26:50|160514.6|160424.6|160513.3|160423.3|160514.6|160424.6|160512.5|160422.5|6
1655746020000|2022-06-20 17:27:00|160512.1|160422.1|160517|160427|160518.3|160428.3|160511.2|160421.2|4
1655746030000|2022-06-20 17:27:10|160509.5|160419.5|160535.2|160405.2|160538.1|160437.6|160509.5|160403.9|19
1655746040000|2022-06-20 17:27:20|160536.4|160406.4|160515.4|160425.4|160536.4|160427.2|160512.7|160398.4|6
1655746050000|2022-06-20 17:27:30|160515.2|160425.2|160533.3|160403.3|160537.6|160427.5|160515.2|160403.3|15
1655746060000|2022-06-20 17:27:40|160533.8|160403.8|160533.8|160403.8|160534.4|160404.4|160532.4|160402.4|9
1655746070000|2022-06-20 17:27:50|160533.9|160403.9|160527.9|160397.9|160533.9|160415.8|160491|160379.8|24
1655746080000|2022-06-20 17:28:00|160527|160397|160527.7|160397.7|160529.4|160399.4|160527|160397|7
1655746090000|2022-06-20 17:28:10|160527.4|160397.4|160528.2|160398.2|160528.2|160398.2|160525.2|160395.2|11
1655746100000|2022-06-20 17:28:20|160527.2|160397.2|160529.3|160399.3|160529.4|160399.4|160525.9|160395.9|7
1655746110000|2022-06-20 17:28:30|160532.2|160402.2|160526.4|160396.4|160532.2|160402.2|160525.7|160395.7|6
1655746120000|2022-06-20 17:28:40|160528.4|160398.4|160508.8|160418.8|160528.6|160419.4|160483|160389.3|13
1655746130000|2022-06-20 17:28:50|160528.4|160398.4|160531.2|160401.2|160531.4|160401.4|160528.1|160398.1|8
1655746140000|2022-06-20 17:29:00|160532.5|160402.5|160527.5|160397.5|160533.1|160403.1|160527.5|160397.5|5
1655746150000|2022-06-20 17:29:10|160531.3|160401.3|160527.2|160397.2|160532.5|160402.5|160525.6|160395.6|10
1655746160000|2022-06-20 17:29:20|160527.8|160397.8|160532.6|160402.6|160537.8|160407.8|160519.7|160389.7|24
1655746170000|2022-06-20 17:29:30|160536.3|160406.3|160536|160406|160538.5|160408.5|160534.3|160404.3|17
1655746180000|2022-06-20 17:29:40|160536.4|160406.4|160530.2|160400.2|160540.1|160410.1|160503.8|160373.8|24
1655746190000|2022-06-20 17:29:50|160533.8|160403.8|160529.3|160399.3|160533.8|160403.8|160524.8|160394.8|15
1655746200000|2022-06-20 17:30:00|160526.7|160396.7|160515.7|160385.7|160527.2|160397.2|160515.7|160385.7|17
1655746210000|2022-06-20 17:30:10|160516.6|160386.6|160479.1|160389.1|160519.1|160390.4|160479.1|160379|16
1655746220000|2022-06-20 17:30:20|160479.4|160389.4|160490.9|160360.9|160500.5|160389.4|160473.6|160360.9|23
1655746230000|2022-06-20 17:30:30|160493.3|160363.3|160500.2|160370.2|160500.2|160370.2|160493.3|160363.3|14
1655746240000|2022-06-20 17:30:40|160499.1|160369.1|160496.9|160366.9|160499.1|160369.1|160495|160365|11
1655746250000|2022-06-20 17:30:50|160498.6|160368.6|160475.7|160385.7|160502.2|160385.7|160475.7|160361.3|12
1655746260000|2022-06-20 17:31:00|160476.9|160386.9|160469.9|160379.9|160479.4|160389.4|160468.4|160378.4|13
1655746270000|2022-06-20 17:31:10|160470.2|160380.2|160528|160398|160528.2|160413.7|160470.2|160380.2|20
1655746280000|2022-06-20 17:31:20|160530.3|160400.3|160526.3|160396.3|160530.3|160400.3|160526.3|160396.3|19
1655746290000|2022-06-20 17:31:30|160527.6|160397.6|160526.3|160396.3|160527.6|160397.6|160525.5|160395.5|4
1655746300000|2022-06-20 17:31:40|160527|160397|160532|160442|160550.1|160446.9|160508.3|160396.2|18
1655746310000|2022-06-20 17:31:50|160536.1|160446.1|160530.4|160440.4|160536.1|160446.1|160526.7|160436.7|20
1655746320000|2022-06-20 17:32:00|160530|160440|160526.8|160436.8|160533.2|160443.2|160524.5|160434.5|13
1655746330000|2022-06-20 17:32:10|160527.1|160437.1|160536.8|160446.8|160536.8|160446.8|160523.7|160433.7|10
1655746340000|2022-06-20 17:32:20|160532.9|160442.9|160526.8|160436.8|160533.6|160443.6|160524.6|160434.6|18
1655746350000|2022-06-20 17:32:30|160526.9|160436.9|160522.6|160432.6|160526.9|160436.9|160522.6|160432.6|7
1655746360000|2022-06-20 17:32:40|160525.3|160435.3|160514.2|160384.2|160539.6|160435.3|160478.8|160348.8|30
1655746370000|2022-06-20 17:32:50|160516.3|160386.3|160507.9|160377.9|160521|160418.5|160497.2|160376|38
1655746380000|2022-06-20 17:33:00|160507.1|160377.1|160497.9|160367.9|160507.1|160377.1|160497.9|160367.9|23
1655746390000|2022-06-20 17:33:10|160497.7|160367.7|160491.6|160361.6|160497.8|160367.8|160491.6|160361.6|15
1655746400000|2022-06-20 17:33:20|160493|160363|160493.4|160363.4|160495.9|160365.9|160492.5|160362.5|21
1655746410000|2022-06-20 17:33:30|160492.8|160362.8|160493.1|160363.1|160496.6|160366.6|160492.5|160362.5|23
1655746420000|2022-06-20 17:33:40|160492.5|160362.5|160492.3|160362.3|160496.2|160366.2|160492.3|160362.3|16
1655746430000|2022-06-20 17:33:50|160493.5|160363.5|160490.2|160360.2|160495|160365|160490.2|160360.2|26
1655746440000|2022-06-20 17:34:00|160491|160361|160492.6|160362.6|160492.6|160362.6|160488.2|160358.2|14
1655746450000|2022-06-20 17:34:10|160492.4|160362.4|160489.6|160359.6|160492.6|160362.6|160489.2|160359.2|6
1655746460000|2022-06-20 17:34:20|160490.7|160360.7|160491.5|160361.5|160492.7|160362.7|160490.7|160360.7|5
1655746470000|2022-06-20 17:34:30|160491.2|160361.2|160493.1|160363.1|160494.8|160364.8|160489.9|160359.9|13
1655746480000|2022-06-20 17:34:40|160491.6|160361.6|160490.9|160360.9|160493.7|160363.7|160489.4|160359.4|14
1655746490000|2022-06-20 17:34:50|160492|160362|160493.7|160363.7|160493.7|160363.7|160486.4|160356.4|13
1655746500000|2022-06-20 17:35:00|160493.2|160363.2|160492.8|160362.8|160493.2|160363.2|160492.3|160362.3|10
1655746510000|2022-06-20 17:35:10|160492.5|160362.5|160492.3|160362.3|160492.6|160362.6|160491.6|160361.6|7
1655746520000|2022-06-20 17:35:20|160492.6|160362.6|160490.2|160360.2|160493.2|160363.2|160489.9|160359.9|7
1655746530000|2022-06-20 17:35:30|160489.7|160359.7|160495.2|160365.2|160501|160371|160489.7|160359.7|12
1655746540000|2022-06-20 17:35:40|160495|160365|160492.6|160362.6|160495.3|160365.3|160492.6|160362.6|8
1655746550000|2022-06-20 17:35:50|160493.7|160363.7|160493.5|160363.5|160494.8|160364.8|160492.5|160362.5|11
1655746560000|2022-06-20 17:36:00|160493.1|160363.1|160495.5|160365.5|160495.5|160365.5|160488.8|160358.8|16
1655746570000|2022-06-20 17:36:10|160494.9|160364.9|160496.1|160366.1|160496.1|160366.1|160494.9|160364.9|10
1655746580000|2022-06-20 17:36:20|160496.2|160366.2|160493.6|160363.6|160496.2|160366.2|160489.1|160359.1|14
1655746590000|2022-06-20 17:36:30|160493.8|160363.8|160492.8|160362.8|160494.7|160364.7|160490.1|160360.1|14
1655746600000|2022-06-20 17:36:40|160493.6|160363.6|160495.3|160365.3|160496.2|160366.2|160493.6|160363.6|11
1655746610000|2022-06-20 17:36:50|160495.5|160365.5|160499.1|160369.1|160499.1|160369.1|160491.9|160361.9|9
1655746620000|2022-06-20 17:37:00|160499.7|160369.7|160497|160367|160499.7|160369.7|160492.5|160362.5|9
1655746630000|2022-06-20 17:37:10|160496.9|160366.9|160495.8|160365.8|160497.2|160367.2|160495.7|160365.7|6
1655746640000|2022-06-20 17:37:20|160496.5|160366.5|160494|160364|160498.4|160368.4|160493.9|160363.9|14
1655746650000|2022-06-20 17:37:30|160494.2|160364.2|160491.1|160361.1|160494.2|160364.2|160491.1|160361.1|8
1655746660000|2022-06-20 17:37:40|160492.4|160362.4|160492.6|160362.6|160493.5|160363.5|160490.8|160360.8|12
1655746670000|2022-06-20 17:37:50|160490.1|160360.1|160491.9|160361.9|160493.6|160363.6|160490|160360|15
1655746680000|2022-06-20 17:38:00|160492.4|160362.4|160490.9|160360.9|160492.7|160362.7|160489.2|160359.2|16
1655746690000|2022-06-20 17:38:10|160492.4|160362.4|160491.2|160361.2|160492.4|160362.4|160489.1|160359.1|11
1655746700000|2022-06-20 17:38:20|160492.9|160362.9|160530|160400|160531.4|160401.4|160491.8|160361.8|17
1655746710000|2022-06-20 17:38:30|160529.7|160399.7|160521.9|160391.9|160530|160400|160521.9|160391.9|16
1655746720000|2022-06-20 17:38:40|160522.7|160392.7|160518.1|160388.1|160527|160397|160518.1|160388.1|15
1655746730000|2022-06-20 17:38:50|160518.7|160388.7|160519.3|160389.3|160519.3|160389.3|160516.8|160386.8|13
1655746740000|2022-06-20 17:39:00|160520|160390|160517.1|160387.1|160520|160390|160517.1|160387.1|11
1655746750000|2022-06-20 17:39:10|160518.7|160388.7|160514.8|160384.8|160519.4|160389.4|160512.1|160382.1|16
1655746760000|2022-06-20 17:39:20|160509.7|160379.7|160512.4|160382.4|160513.1|160383.1|160504.8|160374.8|12
1655746770000|2022-06-20 17:39:30|160513.6|160383.6|160498.4|160368.4|160513.6|160383.6|160495.9|160365.9|18
1655746780000|2022-06-20 17:39:40|160499.2|160369.2|160497.9|160367.9|160500.4|160370.4|160497.6|160367.6|14
1655746790000|2022-06-20 17:39:50|160497.8|160367.8|160496.1|160366.1|160497.8|160367.8|160496.1|160366.1|6
1655746800000|2022-06-20 17:40:00|160491.2|160361.2|160494.7|160364.7|160496.5|160366.5|160491.2|160361.2|11
1655746810000|2022-06-20 17:40:10|160494.9|160364.9|160496.7|160366.7|160497.1|160367.1|160494.9|160364.9|14
1655746820000|2022-06-20 17:40:20|160496.5|160366.5|160497.3|160367.3|160497.9|160367.9|160496.5|160366.5|5
1655746830000|2022-06-20 17:40:30|160497.2|160367.2|160496.3|160366.3|160497.7|160367.7|160495.5|160365.5|6
1655746840000|2022-06-20 17:40:40|160497.7|160367.7|160497.1|160367.1|160497.7|160367.7|160497|160367|3
1655746850000|2022-06-20 17:40:50|160497.9|160367.9|160498.7|160368.7|160499.2|160369.2|160496.7|160366.7|9
1655746860000|2022-06-20 17:41:00|160498.9|160368.9|160498.1|160368.1|160499.1|160369.1|160498.1|160368.1|6
1655746870000|2022-06-20 17:41:10|160498|160368|160496.6|160366.6|160498.6|160368.6|160495.7|160365.7|14
1655746880000|2022-06-20 17:41:20|160496.3|160366.3|160495.5|160365.5|160496.6|160366.6|160495.5|160365.5|5
1655746890000|2022-06-20 17:41:30|160492|160362|160496.2|160366.2|160496.6|160366.6|160492|160362|11
1655746900000|2022-06-20 17:41:40|160497.4|160367.4|160493.8|160363.8|160497.4|160367.4|160493.3|160363.3|12
1655746910000|2022-06-20 17:41:50|160494.3|160364.3|160494.2|160364.2|160495.8|160365.8|160488.3|160358.3|16
1655746920000|2022-06-20 17:42:00|160495.6|160365.6|160491.9|160361.9|160495.6|160365.6|160491.9|160361.9|14
1655746930000|2022-06-20 17:42:10|160493.7|160363.7|160494.4|160364.4|160503.5|160373.5|160489.2|160359.2|28
1655746940000|2022-06-20 17:42:20|160495.7|160365.7|160496.8|160366.8|160501.2|160371.2|160492.7|160362.7|21
1655746950000|2022-06-20 17:42:30|160498.2|160368.2|160492.7|160362.7|160498.6|160368.6|160491.5|160361.5|18
1655746960000|2022-06-20 17:42:40|160492.3|160362.3|160491.7|160361.7|160495.7|160365.7|160490.2|160360.2|15
1655746970000|2022-06-20 17:42:50|160490.7|160360.7|160489.6|160359.6|160491|160361|160489.6|160359.6|6
1655746980000|2022-06-20 17:43:00|160489.5|160359.5|160491.3|160361.3|160491.6|160361.6|160489.5|160359.5|10
1655746990000|2022-06-20 17:43:10|160492.6|160362.6|160491.4|160361.4|160492.8|160362.8|160491.4|160361.4|7
1655747000000|2022-06-20 17:43:20|160489.7|160359.7|160490.8|160360.8|160491.7|160361.7|160489.7|160359.7|10
1655747010000|2022-06-20 17:43:30|160491.1|160361.1|160491.8|160361.8|160493.1|160363.1|160491.1|160361.1|12
1655747020000|2022-06-20 17:43:40|160493|160363|160478.1|160348.1|160493.2|160363.2|160472.3|160342.3|30
1655747030000|2022-06-20 17:43:50|160480.8|160350.8|160438.8|160308.8|160480.8|160350.8|160430.5|160261.7|26
1655747040000|2022-06-20 17:44:00|160438.9|160308.9|160456.7|160326.7|160468.3|160338.3|160421.8|160291.8|33
1655747050000|2022-06-20 17:44:10|160454.4|160324.4|160448.6|160318.6|160459.6|160329.6|160448.6|160318.6|28
1655747060000|2022-06-20 17:44:20|160450.4|160320.4|160452.7|160322.7|160457.2|160327.2|160448.3|160318.3|26
1655747070000|2022-06-20 17:44:30|160448.8|160318.8|160450.1|160320.1|160457.2|160327.2|160448.5|160318.5|32
1655747080000|2022-06-20 17:44:40|160449.4|160319.4|160446.8|160316.8|160456|160326|160443|160313|32
1655747090000|2022-06-20 17:44:50|160440.1|160310.1|160418.6|160288.6|160470.1|160312|160418.6|160259|32
1655747100000|2022-06-20 17:45:00|160421.8|160291.8|160415.8|160285.8|160429.4|160299.4|160415.8|160285.8|18
1655747110000|2022-06-20 17:45:10|160415.9|160285.9|160420.8|160290.8|160420.9|160290.9|160413.1|160283.1|18
1655747120000|2022-06-20 17:45:20|160416.7|160286.7|160422.2|160292.2|160422.4|160292.4|160416.7|160286.7|9
1655747130000|2022-06-20 17:45:30|160422|160292|160402.7|160312.7|160422|160312.7|160402.1|160292|8
1655747140000|2022-06-20 17:45:40|160402.4|160312.4|160422.3|160292.3|160422.3|160312.8|160402.4|160292|8
1655747150000|2022-06-20 17:45:50|160421.9|160291.9|160420.5|160290.5|160422.7|160292.7|160415.7|160285.7|15
1655747160000|2022-06-20 17:46:00|160420.6|160290.6|160402.3|160312.3|160420.7|160312.5|160401.7|160290.6|11
1655747170000|2022-06-20 17:46:10|160402.6|160312.6|160402.6|160312.6|160402.6|160312.6|160402.1|160312.1|6
1655747180000|2022-06-20 17:46:20|160402.4|160312.4|160402.7|160312.7|160402.7|160312.7|160402.4|160312.4|5
1655747190000|2022-06-20 17:46:30|160402.9|160312.9|160403.5|160313.5|160403.5|160313.5|160402.7|160312.7|7
1655747200000|2022-06-20 17:46:40|160402.6|160312.6|160401.3|160311.3|160402.6|160312.6|160401.3|160311.3|4
1655747210000|2022-06-20 17:46:50|160401.9|160311.9|160405.1|160315.1|160429.5|160315.1|160401.9|160294.2|15
1655747220000|2022-06-20 17:47:00|160404.2|160314.2|160404.4|160314.4|160404.6|160314.6|160404|160314|10
1655747230000|2022-06-20 17:47:10|160404.6|160314.6|160402.1|160312.1|160404.6|160314.6|160402|160312|9
1655747240000|2022-06-20 17:47:20|160402.2|160312.2|160408.5|160318.5|160408.5|160318.5|160402.2|160312.2|7
1655747250000|2022-06-20 17:47:30|160407.9|160317.9|160420.6|160290.6|160420.6|160317.9|160402|160289.2|9
1655747260000|2022-06-20 17:47:40|160420.5|160290.5|160420.3|160290.3|160420.6|160290.6|160419.9|160289.9|5
1655747270000|2022-06-20 17:47:50|160420.4|160290.4|160401.8|160311.8|160420.6|160312.2|160401.8|160290.4|9
1655747280000|2022-06-20 17:48:00|160401.9|160311.9|160402.2|160312.2|160402.3|160312.3|160401.8|160311.8|8
1655747290000|2022-06-20 17:48:10|160402.3|160312.3|160401.4|160311.4|160402.3|160312.3|160401.4|160311.4|8
1655747300000|2022-06-20 17:48:20|160401.6|160311.6|160401.1|160311.1|160401.7|160311.7|160401.1|160311.1|3
1655747310000|2022-06-20 17:48:30|160401.2|160311.2|160401.6|160311.6|160403.2|160313.2|160401.2|160311.2|8
1655747320000|2022-06-20 17:48:40|160400.5|160310.5|160401.5|160311.5|160402.2|160312.2|160400.5|160310.5|7
1655747330000|2022-06-20 17:48:50|160402|160312|160402.2|160312.2|160402.7|160312.7|160401.8|160311.8|7
1655747340000|2022-06-20 17:49:00|160401.9|160311.9|160402.2|160312.2|160402.3|160312.3|160401.8|160311.8|6
1655747350000|2022-06-20 17:49:10|160402.3|160312.3|160401.8|160311.8|160402.3|160312.3|160401.6|160311.6|10
1655747360000|2022-06-20 17:49:20|160401.5|160311.5|160401.8|160311.8|160402.1|160312.1|160401.5|160311.5|5
1655747370000|2022-06-20 17:49:30|160402|160312|160402.2|160312.2|160402.3|160312.3|160401.8|160311.8|7
1655747380000|2022-06-20 17:49:40|160401.8|160311.8|160401.9|160311.9|160402.5|160312.5|160401.7|160311.7|10
1655747390000|2022-06-20 17:49:50|160402|160312|160404.4|160314.4|160406.3|160316.3|160402|160312|6
1655747400000|2022-06-20 17:50:00|160404.2|160314.2|160404|160314|160404.4|160314.4|160403.7|160313.7|6
1655747410000|2022-06-20 17:50:10|160404.1|160314.1|160404.2|160314.2|160404.8|160314.8|160404.1|160314.1|6
1655747420000|2022-06-20 17:50:20|160404|160314|160426.4|160336.4|160426.4|160336.4|160404|160314|5
1655747430000|2022-06-20 17:50:30|160426.5|160336.5|160444.6|160314.6|160450.6|160341.6|160425.5|160314.6|12
1655747440000|2022-06-20 17:50:40|160449.2|160319.2|160443.1|160313.1|160449.2|160319.2|160430.5|160300.5|18
1655747450000|2022-06-20 17:50:50|160442.3|160312.3|160441.4|160311.4|160444.3|160314.3|160441.4|160311.4|9
1655747460000|2022-06-20 17:51:00|160443.2|160313.2|160440.5|160310.5|160444.4|160314.4|160434.5|160304.5|20
1655747470000|2022-06-20 17:51:10|160448.6|160318.6|160446.7|160316.7|160449.5|160319.5|160446.7|160316.7|7
1655747480000|2022-06-20 17:51:20|160448.1|160318.1|160449.5|160319.5|160451|160321|160448.1|160318.1|10
1655747490000|2022-06-20 17:51:30|160449.6|160319.6|160442.6|160312.6|160449.8|160319.8|160439.7|160309.7|12
1655747500000|2022-06-20 17:51:40|160441.4|160311.4|160440.8|160310.8|160441.5|160311.5|160438.3|160308.3|14
1655747510000|2022-06-20 17:51:50|160440.1|160310.1|160443.9|160313.9|160444.1|160314.1|160440.1|160310.1|9
1655747520000|2022-06-20 17:52:00|160443.7|160313.7|160439.4|160309.4|160445.1|160315.1|160434.4|160304.4|12
1655747530000|2022-06-20 17:52:10|160438.2|160308.2|160437.5|160307.5|160443.1|160313.1|160435.7|160305.7|9
1655747540000|2022-06-20 17:52:20|160437|160307|160439.3|160309.3|160439.3|160309.3|160437|160307|7
1655747550000|2022-06-20 17:52:30|160439.4|160309.4|160440.4|160310.4|160442.3|160312.3|160439.3|160309.3|10
1655747560000|2022-06-20 17:52:40|160441.3|160311.3|160444.4|160314.4|160445.3|160315.3|160441.1|160311.1|7
1655747570000|2022-06-20 17:52:50|160441.8|160311.8|160441.3|160311.3|160449|160319|160441.3|160311.3|7
1655747580000|2022-06-20 17:53:00|160438.5|160308.5|160442.8|160312.8|160447.5|160317.5|160438.5|160308.5|12
1655747590000|2022-06-20 17:53:10|160442.2|160312.2|160443.6|160313.6|160443.7|160313.7|160442.1|160312.1|9
1655747600000|2022-06-20 17:53:20|160445.9|160315.9|160440.5|160310.5|160446|160316|160437.1|160307.1|17
1655747610000|2022-06-20 17:53:30|160441.3|160311.3|160444.9|160314.9|160444.9|160314.9|160440.7|160310.7|9
1655747620000|2022-06-20 17:53:40|160444.3|160314.3|160444.9|160314.9|160445.3|160315.3|160443.8|160313.8|6
1655747630000|2022-06-20 17:53:50|160446.7|160316.7|160445.4|160315.4|160448.1|160318.1|160444.9|160314.9|11
1655747640000|2022-06-20 17:54:00|160445|160315|160447|160317|160450.3|160320.3|160445|160315|16
1655747650000|2022-06-20 17:54:10|160445.3|160315.3|160449.8|160319.8|160450.5|160320.5|160445.3|160315.3|11
1655747660000|2022-06-20 17:54:20|160449.3|160319.3|160444.5|160314.5|160449.3|160319.3|160443.5|160313.5|14
1655747670000|2022-06-20 17:54:30|160445.2|160315.2|160450.4|160320.4|160450.4|160320.4|160443.4|160313.4|6
1655747680000|2022-06-20 17:54:40|160448.8|160318.8|160451.6|160321.6|160452.7|160322.7|160448.1|160318.1|10
1655747690000|2022-06-20 17:54:50|160449.4|160319.4|160449.4|160319.4|160451.5|160321.5|160448.2|160318.2|11
1655747700000|2022-06-20 17:55:00|160447.7|160317.7|160447.1|160317.1|160449.2|160319.2|160445.5|160315.5|12
1655747710000|2022-06-20 17:55:10|160444.6|160314.6|160447.4|160317.4|160447.4|160317.4|160442.7|160312.7|11
1655747720000|2022-06-20 17:55:20|160445.7|160315.7|160448.5|160318.5|160448.5|160318.5|160442.6|160312.6|11
1655747730000|2022-06-20 17:55:30|160447.7|160317.7|160442.6|160312.6|160447.7|160317.7|160439.4|160309.4|15
1655747740000|2022-06-20 17:55:40|160443.2|160313.2|160451.5|160321.5|160453.6|160323.6|160443.1|160313.1|10
1655747750000|2022-06-20 17:55:50|160450.6|160320.6|160445.1|160315.1|160452.4|160322.4|160444.5|160314.5|7
1655747760000|2022-06-20 17:56:00|160447.3|160317.3|160456.8|160326.8|160456.8|160326.8|160447.3|160317.3|9
1655747770000|2022-06-20 17:56:10|160456.9|160326.9|160453.2|160323.2|160456.9|160326.9|160448.6|160318.6|8
1655747780000|2022-06-20 17:56:20|160450.4|160320.4|160453|160323|160453.4|160323.4|160449.6|160319.6|10
1655747790000|2022-06-20 17:56:30|160455.1|160325.1|160444.5|160314.5|160455.2|160325.2|160444.5|160314.5|7
1655747800000|2022-06-20 17:56:40|160444.6|160314.6|160457.3|160327.3|160464.1|160334.1|160444.5|160314.5|7
1655747810000|2022-06-20 17:56:50|160457.9|160327.9|160454.7|160324.7|160457.9|160327.9|160454.3|160324.3|8
1655747820000|2022-06-20 17:57:00|160457.2|160327.2|160458.2|160328.2|160458.2|160328.2|160457|160327|6
1655747830000|2022-06-20 17:57:10|160459.7|160329.7|160461.5|160331.5|160461.8|160331.8|160459.7|160329.7|4
1655747840000|2022-06-20 17:57:20|160461.9|160331.9|160460.5|160330.5|160461.9|160331.9|160460.2|160330.2|6
1655747850000|2022-06-20 17:57:30|160461.4|160331.4|160441.8|160311.8|160461.4|160331.4|160441.8|160311.8|5
1655747860000|2022-06-20 17:57:40|160443.1|160313.1|160460.1|160330.1|160460.7|160330.7|160443.1|160313.1|15
1655747870000|2022-06-20 17:57:50|160455.7|160325.7|160457.9|160327.9|160459.4|160329.4|160452.1|160322.1|14
1655747880000|2022-06-20 17:58:00|160447.9|160317.9|160457|160327|160457.6|160327.6|160447.9|160317.9|10
1655747890000|2022-06-20 17:58:10|160456.1|160326.1|160448.1|160318.1|160463.3|160333.3|160448.1|160318.1|14
1655747900000|2022-06-20 17:58:20|160462.5|160332.5|160461.8|160331.8|160462.5|160332.5|160458.6|160328.6|8
1655747910000|2022-06-20 17:58:30|160460.6|160330.6|160460.3|160330.3|160462|160332|160460|160330|9
1655747920000|2022-06-20 17:58:40|160460|160330|160460.9|160330.9|160462.2|160332.2|160450.5|160320.5|12
1655747930000|2022-06-20 17:58:50|160458.2|160328.2|160451.9|160321.9|160458.2|160328.2|160448.5|160318.5|11
1655747940000|2022-06-20 17:59:00|160451.3|160321.3|160453.4|160323.4|160456.8|160326.8|160451.3|160321.3|16
1655747950000|2022-06-20 17:59:10|160456.6|160326.6|160454.1|160324.1|160456.6|160326.6|160453.7|160323.7|11
1655747960000|2022-06-20 17:59:20|160456.5|160326.5|160457.4|160327.4|160458.6|160328.6|160455.9|160325.9|15
1655747970000|2022-06-20 17:59:30|160457|160327|160457.1|160327.1|160457.6|160327.6|160456.6|160326.6|6
1655747980000|2022-06-20 17:59:40|160458|160328|160455.4|160325.4|160458|160328|160455|160325|7
1655747990000|2022-06-20 17:59:50|160455.9|160325.9|160459.4|160329.4|160459.4|160329.4|160455.9|160325.9|6
1655748000000|2022-06-20 18:00:00|160458.6|160328.6|160458.5|160328.5|160459.2|160329.2|160458.5|160328.5|3
1655748010000|2022-06-20 18:00:10|160456.1|160326.1|160454|160324|160456.1|160326.1|160453.8|160323.8|3
1655748020000|2022-06-20 18:00:20|160454.5|160324.5|160451.7|160321.7|160454.5|160324.5|160446.9|160316.9|13
1655748030000|2022-06-20 18:00:30|160447.6|160317.6|160449.3|160319.3|160451.2|160321.2|160445.5|160315.5|8
1655748040000|2022-06-20 18:00:40|160449.5|160319.5|160450.3|160320.3|160450.5|160320.5|160449.5|160319.5|7
1655748050000|2022-06-20 18:00:50|160448.5|160318.5|160447.4|160317.4|160449.3|160319.3|160446.6|160316.6|7
1655748060000|2022-06-20 18:01:00|160445.9|160315.9|160444.5|160314.5|160451|160321|160437|160307|13
1655748070000|2022-06-20 18:01:10|160447.5|160317.5|160446.6|160316.6|160447.9|160317.9|160443.4|160313.4|18
1655748080000|2022-06-20 18:01:20|160446.7|160316.7|160445|160315|160446.8|160316.8|160444.6|160314.6|12
1655748090000|2022-06-20 18:01:30|160445.5|160315.5|160443.6|160313.6|160445.5|160315.5|160443.6|160313.6|6
1655748100000|2022-06-20 18:01:40|160443.4|160313.4|160445|160315|160445|160315|160443.4|160313.4|6
1655748110000|2022-06-20 18:01:50|160445.9|160315.9|160444.6|160314.6|160446.4|160316.4|160444.3|160314.3|4
1655748120000|2022-06-20 18:02:00|160443.1|160313.1|160446.6|160316.6|160450.7|160320.7|160442.6|160312.6|18
1655748130000|2022-06-20 18:02:10|160447.7|160317.7|160448.3|160318.3|160451.6|160321.6|160442.3|160312.3|13
1655748140000|2022-06-20 18:02:20|160450|160320|160447.7|160317.7|160453.1|160323.1|160443.2|160313.2|12
1655748150000|2022-06-20 18:02:30|160447.9|160317.9|160447.2|160317.2|160448.9|160318.9|160446.8|160316.8|7
1655748160000|2022-06-20 18:02:40|160447.4|160317.4|160449.9|160319.9|160450.2|160320.2|160447.4|160317.4|11
1655748170000|2022-06-20 18:02:50|160450.8|160320.8|160453|160323|160457.5|160327.5|160450.3|160320.3|15
1655748180000|2022-06-20 18:03:00|160453.6|160323.6|160453|160323|160455.1|160325.1|160449.9|160319.9|7
1655748190000|2022-06-20 18:03:10|160452.5|160322.5|160452.4|160322.4|160453.4|160323.4|160451.8|160321.8|10
1655748200000|2022-06-20 18:03:20|160452.5|160322.5|160451.4|160321.4|160453.6|160323.6|160442.7|160312.7|20
1655748210000|2022-06-20 18:03:30|160449.8|160319.8|160451.3|160321.3|160452|160322|160449.2|160319.2|5
1655748220000|2022-06-20 18:03:40|160450.7|160320.7|160449|160319|160451.1|160321.1|160443.5|160313.5|16
1655748230000|2022-06-20 18:03:50|160447|160317|160444.9|160314.9|160447|160317|160443.9|160313.9|18
1655748240000|2022-06-20 18:04:00|160444.5|160314.5|160444.7|160314.7|160446.7|160316.7|160444.5|160314.5|18
1655748250000|2022-06-20 18:04:10|160445.6|160315.6|160455.5|160325.5|160455.5|160325.5|160443.8|160313.8|18
1655748260000|2022-06-20 18:04:20|160449.5|160319.5|160464.9|160334.9|160500.3|160335.7|160449.5|160298.2|10
1655748270000|2022-06-20 18:04:30|160466.4|160336.4|160466|160336|160466.4|160336.4|160464|160334|7
1655748280000|2022-06-20 18:04:40|160466.4|160336.4|160461.1|160331.1|160467.2|160337.2|160461.1|160331.1|12
1655748290000|2022-06-20 18:04:50|160461.5|160331.5|160463.7|160333.7|160470.5|160340.5|160460|160330|15
1655748300000|2022-06-20 18:05:00|160464.5|160334.5|160464|160334|160464.8|160334.8|160462.4|160332.4|13
1655748310000|2022-06-20 18:05:10|160464.3|160334.3|160469.7|160339.7|160496.6|160339.7|160462.5|160287.2|14
1655748320000|2022-06-20 18:05:20|160469.6|160339.6|160467.3|160337.3|160469.6|160339.6|160461.5|160331.5|14
1655748330000|2022-06-20 18:05:30|160466|160336|160465.2|160335.2|160467.9|160337.9|160465.2|160335.2|12
1655748340000|2022-06-20 18:05:40|160465.5|160335.5|160468.5|160338.5|160468.8|160338.8|160464.8|160334.8|13
1655748350000|2022-06-20 18:05:50|160468.3|160338.3|160464.6|160334.6|160470.9|160340.9|160464.6|160334.6|17
1655748360000|2022-06-20 18:06:00|160465.4|160335.4|160465|160335|160466.7|160336.7|160463|160333|14
1655748370000|2022-06-20 18:06:10|160464.6|160334.6|160465.8|160335.8|160471.8|160341.8|160463.1|160333.1|12
1655748380000|2022-06-20 18:06:20|160466.6|160336.6|160467.1|160337.1|160467.3|160337.3|160464.2|160334.2|18
1655748390000|2022-06-20 18:06:30|160467.6|160337.6|160473.8|160343.8|160473.8|160343.8|160467.5|160337.5|18
1655748400000|2022-06-20 18:06:40|160472.6|160342.6|160470.7|160340.7|160479|160349|160466.2|160336.2|15
1655748410000|2022-06-20 18:06:50|160472.4|160342.4|160474.4|160344.4|160474.4|160344.4|160471.7|160341.7|11
1655748420000|2022-06-20 18:07:00|160474|160344|160467.7|160337.7|160474.9|160344.9|160466.8|160336.8|13
1655748430000|2022-06-20 18:07:10|160469.9|160339.9|160472.5|160342.5|160472.5|160342.5|160465.2|160335.2|14
1655748440000|2022-06-20 18:07:20|160471.2|160341.2|160472.4|160342.4|160472.5|160342.5|160471.2|160341.2|8
1655748450000|2022-06-20 18:07:30|160477.8|160347.8|160477.4|160347.4|160478.1|160348.1|160477.2|160347.2|9
1655748460000|2022-06-20 18:07:40|160477.5|160347.5|160471.5|160341.5|160477.9|160347.9|160465.5|160335.5|22
1655748470000|2022-06-20 18:07:50|160470|160340|160469.5|160339.5|160472.4|160342.4|160468.7|160338.7|18
1655748480000|2022-06-20 18:08:00|160471.2|160341.2|160470.3|160340.3|160471.8|160341.8|160469.8|160339.8|12
1655748490000|2022-06-20 18:08:10|160469.8|160339.8|160480.8|160350.8|160481|160351|160469.8|160339.8|23
1655748500000|2022-06-20 18:08:20|160479.5|160349.5|160480.7|160350.7|160481.1|160351.1|160477.1|160347.1|25
1655748510000|2022-06-20 18:08:30|160481|160351|160483.7|160353.7|160484.7|160354.7|160481|160351|5
1655748520000|2022-06-20 18:08:40|160483.2|160353.2|160482.2|160352.2|160485|160355|160481.9|160351.9|10
1655748530000|2022-06-20 18:08:50|160482.4|160352.4|160483.5|160353.5|160485|160355|160480.2|160350.2|11
1655748540000|2022-06-20 18:09:00|160483.1|160353.1|160481.1|160351.1|160489.4|160359.4|160480.9|160350.9|9
1655748550000|2022-06-20 18:09:10|160482|160352|160480.2|160350.2|160488|160358|160478.8|160348.8|14
1655748560000|2022-06-20 18:09:20|160478.8|160348.8|160479.6|160349.6|160481.4|160351.4|160478.8|160348.8|14
1655748570000|2022-06-20 18:09:30|160480.3|160350.3|160475.3|160345.3|160482.4|160352.4|160474.4|160344.4|18
1655748580000|2022-06-20 18:09:40|160474.9|160344.9|160473.1|160343.1|160475.8|160345.8|160472.4|160342.4|14
1655748590000|2022-06-20 18:09:50|160473.6|160343.6|160472.4|160342.4|160474.5|160344.5|160471.8|160341.8|19
1655748600000|2022-06-20 18:10:00|160473|160343|160468.6|160338.6|160473|160343|160468.5|160338.5|17
1655748610000|2022-06-20 18:10:10|160471.2|160341.2|160472.8|160342.8|160479.2|160349.2|160470.1|160340.1|14
1655748620000|2022-06-20 18:10:20|160474.2|160344.2|160475.9|160345.9|160478|160348|160467.8|160337.8|17
1655748630000|2022-06-20 18:10:30|160477|160347|160478|160348|160478.2|160348.2|160473|160343|18
1655748640000|2022-06-20 18:10:40|160477.8|160347.8|160465.7|160335.7|160477.8|160347.8|160460.2|160330.2|25
1655748650000|2022-06-20 18:10:50|160466.4|160336.4|160473.3|160343.3|160473.7|160343.7|160463.2|160333.2|22
1655748660000|2022-06-20 18:11:00|160486|160356|160505.3|160375.3|160508.3|160378.3|160480|160350|23
1655748670000|2022-06-20 18:11:10|160504.7|160374.7|160504.3|160374.3|160505.7|160375.7|160499.8|160369.8|13
1655748680000|2022-06-20 18:11:20|160501.1|160371.1|160505.5|160375.5|160508.1|160378.1|160500.2|160370.2|12
1655748690000|2022-06-20 18:11:30|160507.4|160377.4|160505.8|160375.8|160507.4|160377.4|160505.8|160375.8|5
1655748700000|2022-06-20 18:11:40|160502.4|160372.4|160516.8|160386.8|160516.8|160386.8|160498|160368|13
1655748710000|2022-06-20 18:11:50|160518.3|160388.3|160515.9|160385.9|160519.2|160389.2|160509.6|160379.6|16
1655748720000|2022-06-20 18:12:00|160516.3|160386.3|160518.6|160388.6|160518.7|160388.7|160514.4|160384.4|6
1655748730000|2022-06-20 18:12:10|160516.4|160386.4|160518.1|160388.1|160520|160390|160516.4|160386.4|7
1655748740000|2022-06-20 18:12:20|160524.9|160394.9|160480.4|160350.4|160524.9|160394.9|160480.4|160350.4|12
1655748750000|2022-06-20 18:12:30|160486.4|160356.4|160482|160352|160489.6|160359.6|160476.8|160346.8|27
1655748760000|2022-06-20 18:12:40|160483.6|160353.6|160470|160340|160483.6|160353.6|160468.7|160338.7|18
1655748770000|2022-06-20 18:12:50|160470.5|160340.5|160445.8|160315.8|160472|160342|160440.6|160310.6|29
1655748780000|2022-06-20 18:13:00|160445.1|160315.1|160446.1|160316.1|160446.2|160316.2|160442.7|160312.7|37
1655748790000|2022-06-20 18:13:10|160445.3|160315.3|160443.7|160313.7|160446.6|160316.6|160442.5|160312.5|20
1655748800000|2022-06-20 18:13:20|160443.4|160313.4|160449.2|160319.2|160449.9|160319.9|160441.6|160311.6|21
1655748810000|2022-06-20 18:13:30|160449.9|160319.9|160449.8|160319.8|160449.9|160319.9|160442.7|160312.7|28
1655748820000|2022-06-20 18:13:40|160449.6|160319.6|160442.2|160312.2|160452.5|160322.5|160442|160312|23
1655748830000|2022-06-20 18:13:50|160442.1|160312.1|160462.1|160332.1|160464.3|160334.3|160442.1|160312.1|23
1655748840000|2022-06-20 18:14:00|160462.7|160332.7|160464.4|160334.4|160468.9|160338.9|160458.3|160328.3|25
1655748850000|2022-06-20 18:14:10|160468.6|160338.6|160498.7|160368.7|160503.1|160373.1|160461.7|160331.7|22
1655748860000|2022-06-20 18:14:20|160502.2|160372.2|160506.5|160376.5|160506.5|160376.5|160495.5|160365.5|13
1655748870000|2022-06-20 18:14:30|160502.1|160372.1|160521.3|160391.3|160521.3|160391.3|160502.1|160372.1|15
1655748880000|2022-06-20 18:14:40|160520.5|160390.5|160532.1|160402.1|160533.4|160403.4|160520.5|160390.5|16
1655748890000|2022-06-20 18:14:50|160532.2|160402.2|160512.9|160422.9|160536.5|160425.7|160512.9|160402.2|10
1655748900000|2022-06-20 18:15:00|160512.7|160422.7|160494.8|160364.8|160512.7|160422.7|160490.8|160360.8|31
1655748910000|2022-06-20 18:15:10|160493.7|160363.7|160494.6|160364.6|160497.4|160367.4|160490.9|160360.9|31
1655748920000|2022-06-20 18:15:20|160494|160364|160499.1|160369.1|160499.5|160369.5|160494|160364|20
1655748930000|2022-06-20 18:15:30|160498.4|160368.4|160499.3|160369.3|160501|160371|160497.2|160367.2|14
1655748940000|2022-06-20 18:15:40|160499.2|160369.2|160499.3|160369.3|160500|160370|160496.1|160366.1|17
1655748950000|2022-06-20 18:15:50|160498.7|160368.7|160499.9|160369.9|160499.9|160369.9|160497.8|160367.8|5
1655748960000|2022-06-20 18:16:00|160498.1|160368.1|160496.5|160366.5|160500.2|160370.2|160493.1|160363.1|22
1655748970000|2022-06-20 18:16:10|160498.5|160368.5|160498.8|160368.8|160499.4|160369.4|160494.1|160364.1|14
1655748980000|2022-06-20 18:16:20|160497.2|160367.2|160497.8|160367.8|160498.9|160368.9|160493.4|160363.4|17
1655748990000|2022-06-20 18:16:30|160497|160367|160498.2|160368.2|160500|160370|160496.6|160366.6|16
1655749000000|2022-06-20 18:16:40|160501.9|160371.9|160501.8|160371.8|160501.9|160371.9|160496.2|160366.2|11
1655749010000|2022-06-20 18:16:50|160503.1|160373.1|160500.2|160370.2|160503.1|160373.1|160495.5|160365.5|20
1655749020000|2022-06-20 18:17:00|160501.1|160371.1|160502.9|160372.9|160503.5|160373.5|160498.6|160368.6|11
1655749030000|2022-06-20 18:17:10|160503|160373|160504|160374|160505.2|160375.2|160502.7|160372.7|15
1655749040000|2022-06-20 18:17:20|160503.4|160373.4|160502.3|160372.3|160504.7|160374.7|160501.6|160371.6|17
1655749050000|2022-06-20 18:17:30|160503|160373|160500.7|160370.7|160503|160373|160499.8|160369.8|9
1655749060000|2022-06-20 18:17:40|160500.6|160370.6|160503.4|160373.4|160503.4|160373.4|160499.5|160369.5|11
1655749070000|2022-06-20 18:17:50|160502.3|160372.3|160501.1|160371.1|160503.2|160373.2|160501.1|160371.1|13
1655749080000|2022-06-20 18:18:00|160501.9|160371.9|160501.9|160371.9|160503.3|160373.3|160500.7|160370.7|7
1655749090000|2022-06-20 18:18:10|160501.4|160371.4|160506.2|160376.2|160506.2|160376.2|160501|160371|7
1655749100000|2022-06-20 18:18:20|160505.9|160375.9|160500.2|160370.2|160505.9|160375.9|160499.3|160369.3|13
1655749110000|2022-06-20 18:18:30|160501.5|160371.5|160503.3|160373.3|160503.3|160373.3|160499.1|160369.1|6
1655749120000|2022-06-20 18:18:40|160502.7|160372.7|160503.7|160373.7|160505.3|160375.3|160502.6|160372.6|9
1655749130000|2022-06-20 18:18:50|160503.4|160373.4|160501.1|160371.1|160503.4|160373.4|160500.6|160370.6|5
1655749140000|2022-06-20 18:19:00|160501.7|160371.7|160497.5|160367.5|160504.4|160374.4|160493.5|160363.5|10
1655749150000|2022-06-20 18:19:10|160497.8|160367.8|160496.6|160366.6|160497.8|160367.8|160492|160362|8
1655749160000|2022-06-20 18:19:20|160495.6|160365.6|160498.2|160368.2|160501.8|160371.8|160495.6|160365.6|9
1655749170000|2022-06-20 18:19:30|160499.1|160369.1|160498.4|160368.4|160499.8|160369.8|160497.1|160367.1|14
1655749180000|2022-06-20 18:19:40|160498.3|160368.3|160499.2|160369.2|160500.2|160370.2|160497|160367|10
1655749190000|2022-06-20 18:19:50|160499|160369|160495.3|160365.3|160499|160369|160494.6|160364.6|9
1655749200000|2022-06-20 18:20:00|160495.1|160365.1|160498.3|160368.3|160498.4|160368.4|160494.8|160364.8|5
1655749210000|2022-06-20 18:20:10|160497.8|160367.8|160500.3|160370.3|160502.3|160372.3|160496.9|160366.9|11
1655749220000|2022-06-20 18:20:20|160501.4|160371.4|160501.2|160371.2|160502.5|160372.5|160495.5|160365.5|13
1655749230000|2022-06-20 18:20:30|160500.5|160370.5|160502.3|160372.3|160506|160376|160498.2|160368.2|20
1655749240000|2022-06-20 18:20:40|160507|160377|160499.7|160369.7|160507|160377|160499.1|160369.1|13
1655749250000|2022-06-20 18:20:50|160498.1|160368.1|160502.2|160372.2|160504.4|160374.4|160498.1|160368.1|14
1655749260000|2022-06-20 18:21:00|160502.6|160372.6|160506.9|160376.9|160512|160382|160501.8|160371.8|22
1655749270000|2022-06-20 18:21:10|160505.9|160375.9|160506.4|160376.4|160511.4|160381.4|160503.3|160373.3|23
1655749280000|2022-06-20 18:21:20|160491.4|160401.4|160525.3|160395.3|160529.2|160401.4|160491.4|160380.1|18
1655749290000|2022-06-20 18:21:30|160523.1|160393.1|160528.5|160398.5|160531.1|160426.3|160507.7|160390.7|19
1655749300000|2022-06-20 18:21:40|160528.3|160398.3|160528.3|160398.3|160530|160400|160527.1|160397.1|9
1655749310000|2022-06-20 18:21:50|160529.9|160399.9|160529.6|160399.6|160531.2|160401.2|160528.3|160398.3|5
1655749320000|2022-06-20 18:22:00|160528.9|160398.9|160512|160422|160529.9|160422|160511.4|160398.9|8
1655749330000|2022-06-20 18:22:10|160510.9|160420.9|160509.2|160419.2|160515.3|160425.3|160504.5|160414.5|12
1655749340000|2022-06-20 18:22:20|160511.9|160421.9|160510.6|160420.6|160511.9|160421.9|160508|160418|7
1655749350000|2022-06-20 18:22:30|160508.2|160418.2|160509.5|160419.5|160512.9|160422.9|160506.7|160416.7|10
1655749360000|2022-06-20 18:22:40|160508.5|160418.5|160530|160400|160530|160422.7|160507.9|160394.5|9
1655749370000|2022-06-20 18:22:50|160528.9|160398.9|160530.7|160400.7|160531.8|160401.8|160528.9|160398.9|10
1655749380000|2022-06-20 18:23:00|160511.9|160421.9|160510.8|160420.8|160515.1|160425.1|160510.8|160420.8|8
1655749390000|2022-06-20 18:23:10|160524.4|160434.4|160530.3|160400.3|160533.8|160434.4|160510.4|160380.4|22
1655749400000|2022-06-20 18:23:20|160529.5|160399.5|160518.2|160388.2|160529.5|160426.5|160516.5|160388.2|13
1655749410000|2022-06-20 18:23:30|160516.4|160386.4|160570.2|160440.2|160577.6|160462.7|160513.8|160383.8|22
1655749420000|2022-06-20 18:23:40|160565.3|160435.3|160570.8|160440.8|160572.2|160442.2|160564|160434|8
1655749430000|2022-06-20 18:23:50|160564.9|160434.9|160570.7|160440.7|160570.9|160440.9|160564.9|160434.9|7
1655749440000|2022-06-20 18:24:00|160565.8|160435.8|160571.1|160441.1|160572.9|160442.9|160561|160431|14
1655749450000|2022-06-20 18:24:10|160571.7|160441.7|160574.3|160444.3|160576.2|160446.2|160568.5|160438.5|11
1655749460000|2022-06-20 18:24:20|160568.3|160438.3|160566|160436|160570.5|160440.5|160564.6|160434.6|12
1655749470000|2022-06-20 18:24:30|160565.3|160435.3|160557.8|160427.8|160574.2|160464.5|160543.2|160426.9|13
1655749480000|2022-06-20 18:24:40|160559.5|160429.5|160561.7|160431.7|160564.3|160434.3|160548.2|160418.2|17
1655749490000|2022-06-20 18:24:50|160565.7|160435.7|160562.2|160432.2|160565.7|160435.7|160560.9|160430.9|14
1655749500000|2022-06-20 18:25:00|160560.9|160430.9|160561.1|160431.1|160564.7|160434.7|160548.7|160418.7|16
1655749510000|2022-06-20 18:25:10|160563.7|160433.7|160560.2|160430.2|160563.9|160433.9|160558.2|160428.2|11
1655749520000|2022-06-20 18:25:20|160563|160433|160569.1|160439.1|160569.1|160439.1|160559|160429|11
1655749530000|2022-06-20 18:25:30|160569.2|160439.2|160557.2|160427.2|160569.5|160439.5|160557.2|160427.2|14
1655749540000|2022-06-20 18:25:40|160555.2|160465.2|160551.7|160421.7|160559.6|160465.2|160540.2|160418.7|18
1655749550000|2022-06-20 18:25:50|160556.4|160426.4|160557.8|160427.8|160561.6|160431.6|160549.8|160419.8|16
1655749560000|2022-06-20 18:26:00|160561.2|160431.2|160563.2|160433.2|160564.6|160434.6|160561.2|160431.2|8
1655749570000|2022-06-20 18:26:10|160561.9|160431.9|160555.2|160425.2|160562.1|160432.1|160548.9|160418.9|9
1655749580000|2022-06-20 18:26:20|160558.8|160428.8|160560.7|160430.7|160562.7|160432.7|160557.5|160427.5|10
1655749590000|2022-06-20 18:26:30|160566.2|160436.2|160559.4|160429.4|160569.8|160439.8|160559.4|160429.4|13
1655749600000|2022-06-20 18:26:40|160564.3|160434.3|160557.5|160427.5|160565.9|160435.9|160557.5|160427.5|14
1655749610000|2022-06-20 18:26:50|160550.1|160420.1|160548.4|160418.4|160551|160421|160540.9|160410.9|11
1655749620000|2022-06-20 18:27:00|160545.1|160415.1|160557.2|160427.2|160558|160428|160533.6|160403.6|8
1655749630000|2022-06-20 18:27:10|160558.3|160428.3|160559.3|160429.3|160567.6|160437.6|160557|160427|13
1655749640000|2022-06-20 18:27:20|160559.9|160429.9|160564.4|160434.4|160566.2|160436.2|160557.6|160427.6|8
1655749650000|2022-06-20 18:27:30|160557.2|160427.2|160553.4|160423.4|160561.4|160431.4|160539.8|160409.8|27
1655749660000|2022-06-20 18:27:40|160552.4|160422.4|160562.6|160432.6|160562.6|160432.6|160552.4|160422.4|14
1655749670000|2022-06-20 18:27:50|160559|160429|160567.2|160437.2|160567.2|160437.2|160559|160429|11
1655749680000|2022-06-20 18:28:00|160562.9|160432.9|160558.2|160428.2|160562.9|160432.9|160546.4|160416.4|10
1655749690000|2022-06-20 18:28:10|160556.6|160426.6|160567|160437|160567|160437|160556.6|160426.6|12
1655749700000|2022-06-20 18:28:20|160566.7|160436.7|160562.1|160432.1|160569.3|160439.3|160562.1|160432.1|12
1655749710000|2022-06-20 18:28:30|160559.3|160429.3|160535.3|160405.3|160560.2|160453|160525.7|160395.7|30
1655749720000|2022-06-20 18:28:40|160558.3|160428.3|160559.6|160429.6|160560.3|160430.3|160550.4|160420.4|24
1655749730000|2022-06-20 18:28:50|160558|160428|160560.4|160430.4|160561.5|160431.5|160556.9|160426.9|17
1655749740000|2022-06-20 18:29:00|160560.6|160430.6|160559.4|160429.4|160564.6|160434.6|160558.1|160428.1|11
1655749750000|2022-06-20 18:29:10|160557.8|160427.8|160565|160435|160569.8|160474.4|160542.5|160412.5|23
1655749760000|2022-06-20 18:29:20|160558.5|160428.5|160562.8|160432.8|160571.5|160441.5|160553.9|160423.9|14
1655749770000|2022-06-20 18:29:30|160561.3|160431.3|160545.8|160415.8|160568|160438|160543.3|160413.3|19
1655749780000|2022-06-20 18:29:40|160567.3|160437.3|160557.6|160427.6|160568|160438|160544.7|160414.7|12
1655749790000|2022-06-20 18:29:50|160562.1|160432.1|160552.6|160422.6|160562.1|160432.1|160552.3|160422.3|8
1655749800000|2022-06-20 18:30:00|160553.7|160423.7|160564.5|160474.5|160564.5|160474.5|160547.4|160417.4|7
1655749810000|2022-06-20 18:30:10|160560.8|160470.8|160550.8|160420.8|160560.8|160470.8|160523|160393|14
1655749820000|2022-06-20 18:30:20|160546.9|160416.9|160562.5|160432.5|160562.5|160432.5|160546.9|160416.9|11
1655749830000|2022-06-20 18:30:30|160561.4|160431.4|160559.8|160429.8|160561.4|160431.4|160551.3|160421.3|11
1655749840000|2022-06-20 18:30:40|160563.1|160433.1|160543.8|160413.8|160567.6|160437.6|160543.8|160413.8|15
1655749850000|2022-06-20 18:30:50|160542.8|160412.8|160515.3|160385.3|160556.4|160426.4|160512.8|160382.8|40
1655749860000|2022-06-20 18:31:00|160515.7|160385.7|160507.3|160377.3|160515.7|160385.7|160497.5|160367.5|30
1655749870000|2022-06-20 18:31:10|160508.1|160378.1|160514.6|160384.6|160516.2|160386.2|160506.4|160376.4|19
1655749880000|2022-06-20 18:31:20|160515.3|160385.3|160516.3|160386.3|160516.9|160386.9|160514|160384|16
1655749890000|2022-06-20 18:31:30|160515.8|160385.8|160512.5|160382.5|160518.4|160388.4|160507.6|160377.6|10
1655749900000|2022-06-20 18:31:40|160522.6|160392.6|160515.4|160385.4|160522.6|160392.6|160513|160383|10
1655749910000|2022-06-20 18:31:50|160515.9|160385.9|160514.6|160384.6|160515.9|160385.9|160511.7|160381.7|8
1655749920000|2022-06-20 18:32:00|160510.4|160380.4|160517.3|160387.3|160517.3|160387.3|160510.4|160380.4|15
1655749930000|2022-06-20 18:32:10|160520.2|160390.2|160520.8|160390.8|160521.3|160391.3|160517.8|160387.8|11
1655749940000|2022-06-20 18:32:20|160524.2|160394.2|160519.4|160389.4|160524.2|160394.2|160519.4|160389.4|2
1655749950000|2022-06-20 18:32:30|160519.5|160389.5|160505.8|160375.8|160520.7|160390.7|160505.8|160375.8|11
1655749960000|2022-06-20 18:32:40|160509.1|160379.1|160518.9|160388.9|160518.9|160388.9|160509.1|160379.1|12
1655749970000|2022-06-20 18:32:50|160514.6|160384.6|160518.6|160388.6|160519.9|160389.9|160514.5|160384.5|11
1655749980000|2022-06-20 18:33:00|160519|160389|160515.1|160385.1|160519.3|160389.3|160494.3|160364.3|14
1655749990000|2022-06-20 18:33:10|160517.4|160387.4|160518.3|160388.3|160518.3|160388.3|160516.9|160386.9|3
1655750000000|2022-06-20 18:33:20|160519.1|160389.1|160517.7|160387.7|160519.1|160389.1|160516.1|160386.1|5
1655750010000|2022-06-20 18:33:30|160516.2|160386.2|160514.8|160384.8|160518|160388|160512.6|160382.6|12
1655750020000|2022-06-20 18:33:40|160516.7|160386.7|160520.5|160390.5|160520.5|160390.5|160511|160381|10
1655750030000|2022-06-20 18:33:50|160519|160389|160521.4|160391.4|160521.9|160391.9|160512.3|160382.3|13
1655750040000|2022-06-20 18:34:00|160512.7|160382.7|160517.8|160387.8|160518.5|160388.5|160512.1|160382.1|12
1655750050000|2022-06-20 18:34:10|160518.9|160388.9|160515.8|160385.8|160518.9|160388.9|160512.5|160382.5|9
1655750060000|2022-06-20 18:34:20|160513.4|160383.4|160509.4|160379.4|160513.7|160383.7|160509.3|160379.3|7
1655750070000|2022-06-20 18:34:30|160510.4|160380.4|160515|160385|160517.1|160387.1|160504.4|160374.4|6
1655750080000|2022-06-20 18:34:40|160515.7|160385.7|160523.3|160393.3|160523.3|160393.3|160510.6|160380.6|4
1655750090000|2022-06-20 18:34:50|160523.5|160393.5|160515.1|160385.1|160525.2|160395.2|160509.3|160379.3|8
1655750100000|2022-06-20 18:35:00|160519.4|160389.4|160517.2|160387.2|160520.2|160390.2|160515.6|160385.6|7
1655750110000|2022-06-20 18:35:10|160518.1|160388.1|160517.9|160387.9|160518.1|160388.1|160517.9|160387.9|2
1655750120000|2022-06-20 18:35:20|160519.2|160389.2|160518.7|160388.7|160519.2|160389.2|160510.8|160380.8|12
1655750130000|2022-06-20 18:35:30|160524.4|160394.4|160527.3|160397.3|160527.3|160397.3|160524.4|160394.4|2
1655750140000|2022-06-20 18:35:40|160527.7|160397.7|160522.5|160392.5|160527.7|160397.7|160521.9|160391.9|6
1655750150000|2022-06-20 18:35:50|160524.6|160394.6|160519.4|160389.4|160524.6|160394.6|160516.7|160386.7|13
1655750160000|2022-06-20 18:36:00|160519.7|160389.7|160518.8|160388.8|160519.8|160389.8|160516.5|160386.5|14
1655750170000|2022-06-20 18:36:10|160519.8|160389.8|160520.4|160390.4|160522.1|160392.1|160518.9|160388.9|9
1655750180000|2022-06-20 18:36:20|160521.8|160391.8|160515.9|160385.9|160521.8|160391.8|160515.9|160385.9|12
1655750190000|2022-06-20 18:36:30|160518.7|160388.7|160520.3|160390.3|160522.7|160392.7|160518.7|160388.7|8
1655750200000|2022-06-20 18:36:40|160526.4|160396.4|160522.4|160392.4|160526.4|160396.4|160520.8|160390.8|6
1655750210000|2022-06-20 18:36:50|160523.6|160393.6|160523.7|160393.7|160525.5|160395.5|160523.4|160393.4|4
1655750220000|2022-06-20 18:37:00|160523.4|160393.4|160526.9|160396.9|160526.9|160396.9|160523.4|160393.4|3
1655750230000|2022-06-20 18:37:10|160521.9|160391.9|160505.3|160375.3|160521.9|160391.9|160505.3|160375.3|11
1655750240000|2022-06-20 18:37:20|160506.7|160376.7|160519.3|160389.3|160519.3|160389.3|160506.7|160376.7|10
1655750250000|2022-06-20 18:37:30|160518|160388|160527.6|160397.6|160527.6|160397.6|160518|160388|3
1655750260000|2022-06-20 18:37:40|160522.3|160392.3|160523.5|160393.5|160523.5|160393.5|160522.3|160392.3|3
1655750270000|2022-06-20 18:37:50|160525.1|160395.1|160527.5|160397.5|160527.5|160397.5|160525.1|160395.1|2
1655750280000|2022-06-20 18:38:00|160522.4|160392.4|160527.5|160397.5|160527.5|160397.5|160522.4|160392.4|2
1655750290000|2022-06-20 18:38:10|160516.3|160386.3|160523.8|160393.8|160523.8|160393.8|160516.3|160386.3|4
1655750300000|2022-06-20 18:38:20|160524.1|160394.1|160524.1|160394.1|160524.1|160394.1|160524.1|160394.1|1
1655750310000|2022-06-20 18:38:30|160525.5|160395.5|160521.9|160391.9|160525.5|160395.5|160521.9|160391.9|3
1655750320000|2022-06-20 18:38:40|160523|160393|160530.4|160400.4|160531.8|160401.8|160523|160393|5
1655750330000|2022-06-20 18:38:50|160520.6|160390.6|160521.1|160391.1|160526.6|160396.6|160520.6|160390.6|3
1655750340000|2022-06-20 18:39:00|160527.5|160397.5|160515.1|160385.1|160527.6|160397.6|160514.1|160384.1|10
1655750350000|2022-06-20 18:39:10|160517.1|160387.1|160521.1|160391.1|160521.2|160391.2|160513.5|160383.5|5
1655750360000|2022-06-20 18:39:20|160522.5|160392.5|160523.1|160393.1|160523.1|160393.1|160522.5|160392.5|4
1655750370000|2022-06-20 18:39:30|160524.8|160394.8|160522.1|160392.1|160524.8|160394.8|160522.1|160392.1|3
1655750380000|2022-06-20 18:39:40|160521|160391|160519.1|160389.1|160524.8|160394.8|160514.4|160384.4|8
1655750390000|2022-06-20 18:39:50|160518.9|160388.9|160519.2|160389.2|160519.2|160389.2|160518.5|160388.5|7
1655750400000|2022-06-20 18:40:00|160519.7|160389.7|160522.4|160392.4|160522.4|160392.4|160516.8|160386.8|4
1655750410000|2022-06-20 18:40:10|160521.4|160391.4|160520.8|160390.8|160521.5|160391.5|160520.8|160390.8|4
1655750420000|2022-06-20 18:40:20|160523|160393|160521.8|160391.8|160523|160393|160521.8|160391.8|2
1655750430000|2022-06-20 18:40:30|160520.9|160390.9|160525.8|160395.8|160525.8|160395.8|160520.9|160390.9|3
1655750440000|2022-06-20 18:40:40|160515.2|160385.2|160526.3|160396.3|160526.3|160396.3|160513.6|160383.6|7
1655750450000|2022-06-20 18:40:50|160521.7|160391.7|160512.1|160382.1|160521.9|160391.9|160512.1|160382.1|3
1655750460000|2022-06-20 18:41:00|160511|160381|160513.9|160383.9|160515.8|160385.8|160511|160381|11
1655750470000|2022-06-20 18:41:10|160517.4|160387.4|160517.7|160387.7|160517.7|160387.7|160516.8|160386.8|5
1655750480000|2022-06-20 18:41:20|160518.3|160388.3|160517.7|160387.7|160518.3|160388.3|160517.7|160387.7|3
1655750490000|2022-06-20 18:41:30|160521.7|160391.7|160521.7|160391.7|160523.1|160393.1|160521.7|160391.7|3
1655750500000|2022-06-20 18:41:40|160521.4|160391.4|160519.8|160389.8|160521.7|160391.7|160519.8|160389.8|3
1655750510000|2022-06-20 18:41:50|160525|160395|160514.8|160384.8|160525|160395|160513.7|160383.7|6
1655750520000|2022-06-20 18:42:00|160515.2|160385.2|160525.3|160395.3|160525.3|160395.3|160515.2|160385.2|3
1655750530000|2022-06-20 18:42:10|160525.4|160395.4|160521.7|160391.7|160525.4|160395.4|160519.9|160389.9|4
1655750540000|2022-06-20 18:42:20|160522.4|160392.4|160525.4|160395.4|160525.4|160395.4|160522.4|160392.4|3
1655750550000|2022-06-20 18:42:30|160525.2|160395.2|160525.4|160395.4|160525.4|160395.4|160525.2|160395.2|2
1655750560000|2022-06-20 18:42:40|160520|160390|160518|160388|160521.7|160391.7|160517.6|160387.6|5
1655750570000|2022-06-20 18:42:50|160520.5|160390.5|160518.2|160388.2|160520.5|160390.5|160517.3|160387.3|4
1655750580000|2022-06-20 18:43:00|160525.2|160395.2|160474.3|160344.3|160525.2|160395.2|160474.3|160344.3|8
1655750590000|2022-06-20 18:43:10|160464.9|160334.9|160469.9|160339.9|160478.1|160348.1|160461.5|160331.5|13
1655750600000|2022-06-20 18:43:20|160456.3|160326.3|160477.7|160347.7|160477.7|160347.7|160456.3|160326.3|5
1655750610000|2022-06-20 18:43:30|160478.1|160348.1|160472.7|160342.7|160478.1|160348.1|160471|160341|6
1655750620000|2022-06-20 18:43:40|160470.9|160340.9|160471.9|160341.9|160471.9|160341.9|160466.5|160336.5|6
1655750630000|2022-06-20 18:43:50|160473.7|160343.7|160476.5|160346.5|160476.6|160346.6|160472.5|160342.5|7
1655750640000|2022-06-20 18:44:00|160475.8|160345.8|160475.8|160345.8|160475.8|160345.8|160475.8|160345.8|1
1655750650000|2022-06-20 18:44:10|160482.5|160352.5|160471.6|160341.6|160483.3|160353.3|160465.5|160335.5|8
1655750660000|2022-06-20 18:44:20|160468.8|160338.8|160470.4|160340.4|160476.5|160346.5|160467.5|160337.5|7
1655750670000|2022-06-20 18:44:30|160471.4|160341.4|160472.8|160342.8|160472.9|160342.9|160471.4|160341.4|3
1655750680000|2022-06-20 18:44:40|160472.4|160342.4|160479.5|160349.5|160479.5|160349.5|160472.4|160342.4|4
1655750690000|2022-06-20 18:44:50|160477.3|160347.3|160478.4|160348.4|160478.4|160348.4|160477.3|160347.3|3
1655750700000|2022-06-20 18:45:00|160479.5|160349.5|160479.5|160349.5|160479.5|160349.5|160479.5|160349.5|1
1655750710000|2022-06-20 18:45:10|160467.7|160337.7|160471.3|160341.3|160472.1|160342.1|160467.7|160337.7|3
1655750720000|2022-06-20 18:45:20|160469.5|160339.5|160462.6|160332.6|160473.5|160343.5|160461.2|160331.2|5
1655750730000|2022-06-20 18:45:30|160465.4|160335.4|160473.5|160343.5|160473.5|160343.5|160465.4|160335.4|3
1655750740000|2022-06-20 18:45:40|160473.9|160343.9|160477.3|160347.3|160477.3|160347.3|160470.9|160340.9|5
1655750750000|2022-06-20 18:45:50|160477.8|160347.8|160482.2|160352.2|160482.2|160352.2|160477.8|160347.8|3
1655750760000|2022-06-20 18:46:00|160480.4|160350.4|160472.1|160342.1|160481.2|160351.2|160465.5|160335.5|5
1655750770000|2022-06-20 18:46:10|160473|160343|160475.3|160345.3|160475.3|160345.3|160473|160343|2
1655750780000|2022-06-20 18:46:20|160473.9|160343.9|160473.9|160343.9|160473.9|160343.9|160473.9|160343.9|1
1655750790000|2022-06-20 18:46:30|160473.6|160343.6|160482.2|160352.2|160482.2|160352.2|160473.6|160343.6|4
1655750800000|2022-06-20 18:46:40|160475.8|160345.8|160483|160353|160483|160353|160475.8|160345.8|3
1655750820000|2022-06-20 18:47:00|160480.9|160350.9|160477.2|160347.2|160480.9|160350.9|160467.6|160337.6|6
1655750830000|2022-06-20 18:47:10|160478|160348|160475.1|160345.1|160478|160348|160466.5|160336.5|13
1655750840000|2022-06-20 18:47:20|160475|160345|160475.8|160345.8|160476.8|160346.8|160473.9|160343.9|10
1655750850000|2022-06-20 18:47:30|160474.6|160344.6|160477.7|160347.7|160477.7|160347.7|160474.6|160344.6|10
1655750860000|2022-06-20 18:47:40|160478.8|160348.8|160479.1|160349.1|160479.8|160349.8|160478.8|160348.8|4
1655750870000|2022-06-20 18:47:50|160479.9|160349.9|160481.9|160351.9|160484|160354|160479.4|160349.4|4
1655750880000|2022-06-20 18:48:00|160488.7|160358.7|160475|160345|160488.7|160358.7|160475|160345|2
1655750890000|2022-06-20 18:48:10|160474.7|160344.7|160482.7|160352.7|160483|160353|160474.7|160344.7|7
1655750900000|2022-06-20 18:48:20|160482.1|160352.1|160485.6|160355.6|160486.3|160356.3|160475|160345|5
1655750910000|2022-06-20 18:48:30|160490.1|160360.1|160491.1|160361.1|160491.1|160361.1|160490.1|160360.1|3
1655750920000|2022-06-20 18:48:40|160484.7|160354.7|160487.9|160357.9|160488.8|160358.8|160484.7|160354.7|6
1655750930000|2022-06-20 18:48:50|160477.5|160347.5|160480.5|160350.5|160480.5|160350.5|160477.5|160347.5|7
1655750940000|2022-06-20 18:49:00|160480.6|160350.6|160477.5|160347.5|160489.1|160359.1|160470.6|160340.6|5
1655750950000|2022-06-20 18:49:10|160482.1|160352.1|160481.4|160351.4|160482.1|160352.1|160481.4|160351.4|2
1655750960000|2022-06-20 18:49:20|160480.4|160350.4|160488.9|160358.9|160488.9|160358.9|160480.4|160350.4|6
1655750970000|2022-06-20 18:49:30|160487.6|160357.6|160478.2|160348.2|160488|160358|160474.4|160344.4|8
1655750980000|2022-06-20 18:49:40|160477.4|160347.4|160508.4|160378.4|160508.5|160378.5|160477.4|160347.4|29
1655750990000|2022-06-20 18:49:50|160508.6|160378.6|160491.1|160361.1|160514.9|160384.9|160491.1|160361.1|17
1655751000000|2022-06-20 18:50:00|160489|160359|160486.9|160356.9|160493.2|160363.2|160486.4|160356.4|25
1655751010000|2022-06-20 18:50:10|160482.1|160352.1|160482|160352|160485.4|160355.4|160481.3|160351.3|30
1655751020000|2022-06-20 18:50:20|160483.3|160353.3|160476.3|160346.3|160486.2|160356.2|160476.3|160346.3|14
1655751030000|2022-06-20 18:50:30|160476.9|160346.9|160501.5|160371.5|160501.5|160371.5|160476.9|160346.9|9
1655751040000|2022-06-20 18:50:40|160475.2|160345.2|160482.1|160352.1|160482.1|160352.1|160473.2|160343.2|11
1655751050000|2022-06-20 18:50:50|160486|160356|160475.4|160345.4|160486|160356|160469.4|160339.4|5
1655751060000|2022-06-20 18:51:00|160478.2|160348.2|160481.6|160351.6|160481.6|160351.6|160478.2|160348.2|3
1655751070000|2022-06-20 18:51:10|160480.7|160350.7|160481.3|160351.3|160481.3|160351.3|160477.8|160347.8|5
1655751080000|2022-06-20 18:51:20|160487.4|160357.4|160474.4|160344.4|160487.4|160357.4|160474.3|160344.3|6
1655751090000|2022-06-20 18:51:30|160475.6|160345.6|160482.5|160352.5|160482.5|160352.5|160474.6|160344.6|6
1655751100000|2022-06-20 18:51:40|160485.2|160355.2|160487.8|160357.8|160488.6|160358.6|160485.2|160355.2|5
1655751110000|2022-06-20 18:51:50|160486.4|160356.4|160491.7|160361.7|160491.7|160361.7|160486.4|160356.4|5
1655751120000|2022-06-20 18:52:00|160492.3|160362.3|160485.1|160355.1|160525.7|160362.3|160481.6|160324.1|5
1655751130000|2022-06-20 18:52:10|160486.5|160356.5|160488.2|160358.2|160488.2|160358.2|160486.5|160356.5|4
1655751140000|2022-06-20 18:52:20|160489.2|160359.2|160482.8|160352.8|160489.2|160359.2|160477.4|160347.4|6
1655751150000|2022-06-20 18:52:30|160488.2|160358.2|160472.3|160342.3|160489.4|160359.4|160472.3|160342.3|6
1655751160000|2022-06-20 18:52:40|160479.7|160349.7|160491|160361|160491|160361|160476.1|160346.1|5
1655751170000|2022-06-20 18:52:50|160490.9|160360.9|160482.4|160352.4|160490.9|160360.9|160482.4|160352.4|3
1655751180000|2022-06-20 18:53:00|160484.9|160354.9|160487.9|160357.9|160487.9|160357.9|160484.9|160354.9|4
1655751190000|2022-06-20 18:53:10|160487.7|160357.7|160486.2|160356.2|160488|160358|160484.4|160354.4|5
1655751200000|2022-06-20 18:53:20|160488.2|160358.2|160488.2|160358.2|160488.2|160358.2|160488.2|160358.2|1
1655751210000|2022-06-20 18:53:30|160488.3|160358.3|160477.4|160347.4|160488.8|160358.8|160477.4|160347.4|4
1655751220000|2022-06-20 18:53:40|160474.9|160344.9|160483.9|160353.9|160484.3|160354.3|160474.6|160344.6|7
1655751230000|2022-06-20 18:53:50|160531|160317.6|160491.3|160361.3|160531|160361.3|160491.2|160317.6|3
1655751240000|2022-06-20 18:54:00|160492.2|160362.2|160483.1|160353.1|160492.2|160362.2|160483.1|160353.1|2
1655751250000|2022-06-20 18:54:10|160485.6|160355.6|160488.8|160358.8|160489.1|160359.1|160485.6|160355.6|4
1655751260000|2022-06-20 18:54:20|160488.3|160358.3|160477.4|160347.4|160488.3|160358.3|160477.4|160347.4|2
1655751270000|2022-06-20 18:54:30|160494.5|160364.5|160494.5|160364.5|160494.5|160364.5|160494.5|160364.5|1
1655751280000|2022-06-20 18:54:40|160492.7|160362.7|160493.8|160363.8|160493.8|160363.8|160492.7|160362.7|3
1655751290000|2022-06-20 18:54:50|160482.7|160352.7|160489.1|160359.1|160489.1|160359.1|160482.7|160352.7|3
1655751300000|2022-06-20 18:55:00|160483.6|160353.6|160492.5|160362.5|160492.5|160362.5|160483.6|160353.6|5
1655751310000|2022-06-20 18:55:10|160493.3|160363.3|160493.8|160363.8|160493.8|160363.8|160493.3|160363.3|4
1655751320000|2022-06-20 18:55:20|160482.8|160352.8|160524.5|160394.5|160531.4|160432.7|160481.9|160351.9|18
1655751330000|2022-06-20 18:55:30|160513.5|160383.5|160557.9|160427.9|160563.6|160433.6|160492.6|160362.6|22
1655751340000|2022-06-20 18:55:40|160557.2|160427.2|160547.7|160417.7|160561.5|160431.5|160546.3|160416.3|13
1655751350000|2022-06-20 18:55:50|160548.6|160418.6|160557.6|160427.6|160557.6|160427.6|160548.6|160418.6|10
1655751360000|2022-06-20 18:56:00|160557.5|160427.5|160565.3|160435.3|160565.3|160435.3|160555.3|160425.3|13
1655751370000|2022-06-20 18:56:10|160567.3|160437.3|160553.1|160423.1|160568.9|160438.9|160553.1|160423.1|8
1655751380000|2022-06-20 18:56:20|160550.9|160420.9|160562.8|160432.8|160562.8|160432.8|160550.9|160420.9|9
1655751390000|2022-06-20 18:56:30|160560|160430|160558|160428|160560.5|160430.5|160558|160428|10
1655751400000|2022-06-20 18:56:40|160559.7|160429.7|160558|160428|160561.2|160431.2|160542.7|160412.7|14
1655751410000|2022-06-20 18:56:50|160558.6|160428.6|160555.2|160425.2|160558.6|160428.6|160552.8|160422.8|19
1655751420000|2022-06-20 18:57:00|160554.1|160424.1|160533.8|160443.8|160556.1|160444|160533.6|160424.1|19
1655751430000|2022-06-20 18:57:10|160534.5|160444.5|160552.9|160422.9|160553.7|160448.6|160531.4|160413|22
1655751440000|2022-06-20 18:57:20|160550.9|160420.9|160545.4|160415.4|160552.8|160422.8|160536.9|160406.9|15
1655751450000|2022-06-20 18:57:30|160546.8|160416.8|160541.3|160411.3|160551.6|160421.6|160538.1|160408.1|14
1655751460000|2022-06-20 18:57:40|160541|160411|160547.1|160417.1|160551.7|160421.7|160532.7|160402.7|32
1655751470000|2022-06-20 18:57:50|160545.6|160415.6|160537.6|160447.6|160566.6|160456.4|160536.1|160406.1|20
1655751480000|2022-06-20 18:58:00|160534.5|160444.5|160539.5|160449.5|160539.5|160449.5|160534.5|160444.5|15
1655751490000|2022-06-20 18:58:10|160538.1|160448.1|160538.7|160448.7|160541.4|160451.4|160537.5|160447.5|18
1655751500000|2022-06-20 18:58:20|160541.2|160451.2|160537.7|160447.7|160545.4|160455.4|160537.7|160447.7|7
1655751510000|2022-06-20 18:58:30|160538.1|160448.1|160563.5|160433.5|160563.7|160449.6|160538.1|160417.9|16
1655751520000|2022-06-20 18:58:40|160555.9|160425.9|160560.3|160430.3|160566.8|160436.8|160555.9|160425.9|16
1655751530000|2022-06-20 18:58:50|160556.2|160426.2|160555.6|160425.6|160566.1|160451.7|160531.5|160412|25
1655751540000|2022-06-20 18:59:00|160556.5|160426.5|160555.8|160425.8|160560.9|160430.9|160553.1|160423.1|15
1655751550000|2022-06-20 18:59:10|160552|160422|160540.7|160410.7|160555.9|160425.9|160539|160409|19
1655751560000|2022-06-20 18:59:20|160541.7|160411.7|160543|160413|160543|160413|160539.3|160409.3|10
1655751570000|2022-06-20 18:59:30|160553.2|160423.2|160536.2|160406.2|160558.2|160445.9|160530.6|160401.1|31
1655751580000|2022-06-20 18:59:40|160534.9|160404.9|160528.7|160438.7|160549.9|160438.7|160528.7|160403.6|35
1655751590000|2022-06-20 18:59:50|160527.4|160437.4|160549.6|160419.6|160553.5|160437.4|160527.4|160403|30
1655751600000|2022-06-20 19:00:00|160548.7|160418.7|160553.5|160423.5|160555.9|160425.9|160548.5|160418.5|21
1655751610000|2022-06-20 19:00:10|160553.3|160423.3|160563.5|160433.5|160563.5|160433.5|160550.7|160420.7|21
1655751620000|2022-06-20 19:00:20|160560.9|160430.9|160537|160407|160560.9|160430.9|160533.2|160403.2|31
1655751630000|2022-06-20 19:00:30|160546.8|160416.8|160529.6|160399.6|160556.2|160426.2|160529.6|160399.6|24
1655751640000|2022-06-20 19:00:40|160529.5|160399.5|160538.9|160408.9|160554.4|160424.4|160529.5|160399.5|16
1655751650000|2022-06-20 19:00:50|160534|160404|160526.8|160396.8|160542.2|160412.2|160524.2|160394.2|34
1655751660000|2022-06-20 19:01:00|160525.5|160395.5|160528.2|160398.2|160528.8|160398.8|160525.5|160395.5|18
1655751670000|2022-06-20 19:01:10|160526.5|160396.5|160518|160388|160526.5|160396.5|160512|160382|20
1655751680000|2022-06-20 19:01:20|160515.7|160385.7|160516.6|160386.6|160518.4|160388.4|160515.7|160385.7|12
1655751690000|2022-06-20 19:01:30|160515.9|160385.9|160515.5|160385.5|160538|160408|160515.4|160385.4|28
1655751700000|2022-06-20 19:01:40|160516.2|160386.2|160531.7|160401.7|160533.8|160403.8|160514.4|160384.4|5
1655751710000|2022-06-20 19:01:50|160518.5|160388.5|160524.2|160394.2|160527.1|160397.1|160511.3|160381.3|13
1655751720000|2022-06-20 19:02:00|160519.8|160389.8|160518.4|160388.4|160523.4|160393.4|160518.4|160388.4|8
1655751730000|2022-06-20 19:02:10|160514.4|160384.4|160516.7|160386.7|160520.6|160390.6|160514|160384|10
1655751740000|2022-06-20 19:02:20|160516.8|160386.8|160523.3|160393.3|160523.3|160393.3|160516.8|160386.8|6
1655751750000|2022-06-20 19:02:30|160523.7|160393.7|160524|160394|160524|160394|160519.8|160389.8|4
1655751760000|2022-06-20 19:02:40|160539.9|160409.9|160538.9|160408.9|160539.9|160409.9|160538.6|160408.6|3
1655751770000|2022-06-20 19:02:50|160530.5|160400.5|160523.7|160393.7|160532.6|160402.6|160521.8|160391.8|12
1655751780000|2022-06-20 19:03:00|160528.3|160398.3|160528.4|160398.4|160528.4|160398.4|160525.5|160395.5|4
1655751790000|2022-06-20 19:03:10|160528.7|160398.7|160524.6|160394.6|160528.7|160398.7|160519.6|160389.6|14
1655751800000|2022-06-20 19:03:20|160526.1|160396.1|160525|160395|160526.1|160396.1|160525|160395|3
1655751810000|2022-06-20 19:03:30|160521.7|160391.7|160532.7|160402.7|160532.7|160402.7|160521.7|160391.7|5
1655751820000|2022-06-20 19:03:40|160532|160402|160525.9|160395.9|160538.3|160408.3|160525.9|160395.9|4
1655751830000|2022-06-20 19:03:50|160524.2|160394.2|160517.4|160387.4|160556.2|160395.7|160517.4|160349.6|10
1655751840000|2022-06-20 19:04:00|160519.5|160389.5|160527.2|160397.2|160527.4|160397.4|160519.5|160389.5|10
1655751850000|2022-06-20 19:04:10|160533.4|160403.4|160523.9|160393.9|160537.5|160407.5|160519.5|160389.5|11
1655751860000|2022-06-20 19:04:20|160525.2|160395.2|160527.9|160397.9|160530.1|160400.1|160525.2|160395.2|4
1655751870000|2022-06-20 19:04:30|160535.2|160405.2|160528.6|160398.6|160542.5|160412.5|160526.7|160396.7|7
1655751880000|2022-06-20 19:04:40|160535.7|160405.7|160529.6|160399.6|160535.7|160405.7|160518.5|160388.5|12
1655751890000|2022-06-20 19:04:50|160527.8|160397.8|160557.2|160341|160560.6|160416.6|160525.3|160325.6|9
1655751900000|2022-06-20 19:05:00|160527.8|160397.8|160539.4|160409.4|160539.4|160409.4|160521.8|160391.8|7
1655751910000|2022-06-20 19:05:10|160532.8|160402.8|160530|160400|160532.8|160402.8|160519.1|160389.1|8
1655751920000|2022-06-20 19:05:20|160528.9|160398.9|160533.3|160403.3|160533.3|160403.3|160523.2|160393.2|11
1655751930000|2022-06-20 19:05:30|160534.1|160404.1|160519.4|160389.4|160534.1|160404.1|160519.4|160389.4|6
1655751940000|2022-06-20 19:05:40|160539|160409|160531|160401|160539|160409|160529.6|160399.6|4
1655751950000|2022-06-20 19:05:50|160533.7|160403.7|160520.4|160390.4|160534.2|160404.2|160518.8|160388.8|9
1655751960000|2022-06-20 19:06:00|160520.2|160390.2|160524.4|160394.4|160524.4|160394.4|160518.2|160388.2|5
1655751970000|2022-06-20 19:06:10|160525.3|160395.3|160525.6|160395.6|160525.6|160395.6|160525.3|160395.3|2
1655751980000|2022-06-20 19:06:20|160534.1|160404.1|160527.4|160397.4|160534.1|160404.1|160526.1|160396.1|5
1655751990000|2022-06-20 19:06:30|160525.9|160395.9|160534.4|160404.4|160534.4|160404.4|160525.9|160395.9|3
1655752000000|2022-06-20 19:06:40|160534.7|160404.7|160536.3|160406.3|160538.2|160408.2|160524.7|160394.7|13
1655752010000|2022-06-20 19:06:50|160536|160406|160539|160409|160539.9|160409.9|160536|160406|15
1655752020000|2022-06-20 19:07:00|160538.6|160408.6|160543.7|160413.7|160544.1|160414.1|160538.6|160408.6|19
1655752030000|2022-06-20 19:07:10|160543.3|160413.3|160547.5|160417.5|160547.5|160417.5|160530.2|160400.2|9
1655752040000|2022-06-20 19:07:20|160533.4|160403.4|160541.6|160411.6|160541.6|160411.6|160533.4|160403.4|4
1655752050000|2022-06-20 19:07:30|160541.4|160411.4|160528.9|160398.9|160541.4|160411.4|160527.5|160397.5|5
1655752060000|2022-06-20 19:07:40|160529.4|160399.4|160533.3|160403.3|160533.5|160403.5|160527.2|160397.2|7
1655752070000|2022-06-20 19:07:50|160521.2|160391.2|160524|160394|160524.7|160394.7|160508.3|160378.3|8
1655752080000|2022-06-20 19:08:00|160524.7|160394.7|160521|160391|160524.7|160394.7|160520.4|160390.4|5
1655752090000|2022-06-20 19:08:10|160528.5|160398.5|160531.9|160401.9|160531.9|160401.9|160528.5|160398.5|4
1655752100000|2022-06-20 19:08:20|160533.3|160403.3|160530.7|160400.7|160533.5|160403.5|160526.7|160396.7|8
1655752110000|2022-06-20 19:08:30|160538.9|160408.9|160538.7|160408.7|160538.9|160408.9|160526.7|160396.7|5
1655752120000|2022-06-20 19:08:40|160539.1|160409.1|160538.9|160408.9|160539.1|160409.1|160538.9|160408.9|2
1655752130000|2022-06-20 19:08:50|160538.2|160408.2|160536|160406|160539.6|160409.6|160533.1|160403.1|6
1655752140000|2022-06-20 19:09:00|160536.4|160406.4|160525|160395|160536.4|160406.4|160521.6|160391.6|6
1655752150000|2022-06-20 19:09:10|160527|160397|160532.2|160402.2|160533.1|160403.1|160527|160397|3
1655752160000|2022-06-20 19:09:20|160541.2|160411.2|160528.2|160398.2|160541.2|160411.2|160524.6|160394.6|7
1655752170000|2022-06-20 19:09:30|160534.3|160404.3|160516.4|160386.4|160534.3|160404.3|160516.4|160386.4|2
1655752180000|2022-06-20 19:09:40|160532.5|160402.5|160529.5|160399.5|160534.5|160404.5|160529.4|160399.4|5
1655752190000|2022-06-20 19:09:50|160530.1|160400.1|160526.7|160396.7|160530.2|160400.2|160526.7|160396.7|6
1655752200000|2022-06-20 19:10:00|160526.3|160396.3|160524.1|160394.1|160526.8|160396.8|160524.1|160394.1|6
1655752210000|2022-06-20 19:10:10|160534.7|160404.7|160525.5|160395.5|160534.7|160404.7|160521|160391|7
1655752220000|2022-06-20 19:10:20|160522.5|160392.5|160525.8|160395.8|160561.2|160400.8|160518.6|160324.6|10
1655752230000|2022-06-20 19:10:30|160522|160392|160521|160391|160527.6|160397.6|160517.9|160387.9|4
1655752240000|2022-06-20 19:10:40|160524.6|160394.6|160531.7|160401.7|160531.7|160401.7|160524.6|160394.6|4
1655752250000|2022-06-20 19:10:50|160536.2|160406.2|160528.9|160398.9|160536.3|160406.3|160526.5|160396.5|6
1655752260000|2022-06-20 19:11:00|160502|160412|160533.7|160403.7|160540.6|160412|160502|160396.2|7
1655752270000|2022-06-20 19:11:10|160539.1|160409.1|160538.4|160408.4|160541|160411|160536|160406|18
1655752280000|2022-06-20 19:11:20|160538|160408|160538.8|160408.8|160539.3|160409.3|160538|160408|4
1655752290000|2022-06-20 19:11:30|160541.6|160411.6|160541.3|160411.3|160541.6|160411.6|160538.8|160408.8|5
1655752300000|2022-06-20 19:11:40|160542.1|160412.1|160540.7|160410.7|160542.1|160412.1|160540.1|160410.1|6
1655752310000|2022-06-20 19:11:50|160541.4|160411.4|160545.5|160415.5|160547.4|160417.4|160538.8|160408.8|8
1655752320000|2022-06-20 19:12:00|160545.6|160415.6|160520.8|160430.8|160549.9|160430.8|160520.8|160414.7|5
1655752330000|2022-06-20 19:12:10|160526.9|160436.9|160539.2|160409.2|160540.1|160439.8|160521.7|160409.2|8
1655752340000|2022-06-20 19:12:20|160541.5|160411.5|160525.9|160395.9|160541.5|160411.5|160525.1|160395.1|8
1655752350000|2022-06-20 19:12:30|160524|160394|160527.7|160397.7|160527.7|160397.7|160523|160393|9
1655752360000|2022-06-20 19:12:40|160512.3|160382.3|160526.9|160396.9|160526.9|160396.9|160512.3|160382.3|8
1655752370000|2022-06-20 19:12:50|160527.3|160397.3|160530|160400|160530|160400|160527.3|160397.3|2
1655752380000|2022-06-20 19:13:00|160537.9|160407.9|160527.4|160397.4|160538.2|160408.2|160527.4|160397.4|8
1655752390000|2022-06-20 19:13:10|160527.6|160397.6|160534.6|160404.6|160556.7|160404.6|160527.6|160342.1|4
1655752400000|2022-06-20 19:13:20|160552.4|160347.9|160529.3|160399.3|160552.4|160403|160525.7|160347.9|8
1655752410000|2022-06-20 19:13:30|160529.7|160399.7|160528.1|160398.1|160529.7|160399.7|160522|160392|5
1655752420000|2022-06-20 19:13:40|160518|160388|160531.3|160401.3|160531.3|160401.3|160518|160388|6
1655752430000|2022-06-20 19:13:50|160524.9|160394.9|160531.4|160401.4|160532.2|160402.2|160524.9|160394.9|5
1655752440000|2022-06-20 19:14:00|160533.2|160403.2|160531.5|160401.5|160534.4|160404.4|160531.5|160401.5|5
1655752450000|2022-06-20 19:14:10|160533.3|160403.3|160538.3|160408.3|160538.3|160408.3|160533.3|160403.3|2
1655752460000|2022-06-20 19:14:20|160538.8|160408.8|160533|160403|160538.8|160408.8|160533|160403|4
1655752470000|2022-06-20 19:14:30|160530.4|160400.4|160547.2|160417.2|160547.2|160417.2|160529.5|160399.5|7
1655752480000|2022-06-20 19:14:40|160544.1|160414.1|160541.7|160411.7|160544.1|160414.1|160541.7|160411.7|3
1655752490000|2022-06-20 19:14:50|160527.7|160397.7|160532.3|160402.3|160535.2|160405.2|160527.7|160397.7|5
1655752500000|2022-06-20 19:15:00|160539.4|160409.4|160539.2|160409.2|160539.4|160409.4|160539.2|160409.2|2
1655752510000|2022-06-20 19:15:10|160531.5|160401.5|160532|160402|160535.2|160405.2|160530|160400|7
1655752520000|2022-06-20 19:15:20|160532.8|160402.8|160534.1|160404.1|160534.1|160404.1|160532.5|160402.5|3
1655752530000|2022-06-20 19:15:30|160528.8|160398.8|160529.1|160399.1|160529.1|160399.1|160528.3|160398.3|3
1655752540000|2022-06-20 19:15:40|160535.2|160405.2|160526.9|160396.9|160545.1|160415.1|160520.5|160390.5|8
1655752550000|2022-06-20 19:15:50|160533.3|160403.3|160541.4|160411.4|160541.4|160411.4|160533.3|160403.3|2
1655752560000|2022-06-20 19:16:00|160538.8|160408.8|160521.6|160391.6|160539.6|160409.6|160521.6|160391.6|7
1655752570000|2022-06-20 19:16:10|160523.9|160393.9|160522.1|160392.1|160523.9|160393.9|160519.5|160389.5|3
1655752580000|2022-06-20 19:16:20|160525.8|160395.8|160536.8|160406.8|160536.8|160406.8|160525.8|160395.8|3
1655752590000|2022-06-20 19:16:30|160536.9|160406.9|160524.1|160394.1|160536.9|160406.9|160524.1|160394.1|3
1655752600000|2022-06-20 19:16:40|160520.5|160390.5|160518.3|160388.3|160530.5|160400.5|160517|160387|12
1655752610000|2022-06-20 19:16:50|160540.2|160410.2|160540.2|160410.2|160540.2|160410.2|160540.2|160410.2|1
1655752620000|2022-06-20 19:17:00|160538.6|160408.6|160520.4|160390.4|160550.8|160408.6|160520.4|160348.4|4
1655752630000|2022-06-20 19:17:10|160518.7|160388.7|160527.4|160397.4|160527.4|160397.4|160518.7|160388.7|8
1655752640000|2022-06-20 19:17:20|160528.8|160398.8|160528.8|160398.8|160528.8|160398.8|160528.8|160398.8|1
1655752650000|2022-06-20 19:17:30|160530.1|160400.1|160528.9|160398.9|160530.8|160400.8|160528.9|160398.9|6
1655752660000|2022-06-20 19:17:40|160530.8|160400.8|160540.1|160410.1|160540.1|160410.1|160523.4|160393.4|5
1655752670000|2022-06-20 19:17:50|160540.5|160410.5|160529.5|160399.5|160540.8|160410.8|160525.6|160395.6|7
1655752680000|2022-06-20 19:18:00|160529.4|160399.4|160524.1|160394.1|160530.1|160400.1|160520.5|160390.5|8
1655752690000|2022-06-20 19:18:10|160524.9|160394.9|160529.2|160399.2|160535.3|160405.3|160522.2|160392.2|6
1655752700000|2022-06-20 19:18:20|160526.2|160396.2|160526.2|160396.2|160526.2|160396.2|160526.2|160396.2|1
1655752710000|2022-06-20 19:18:30|160531.1|160401.1|160528.4|160398.4|160531.1|160401.1|160526.5|160396.5|5
1655752720000|2022-06-20 19:18:40|160542.4|160412.4|160540.1|160410.1|160542.4|160412.4|160538.7|160408.7|4
1655752730000|2022-06-20 19:18:50|160541|160411|160525.1|160395.1|160554.6|160411|160525.1|160348.8|3
1655752740000|2022-06-20 19:19:00|160522.9|160392.9|160519.7|160389.7|160529|160399|160519.7|160389.7|4
1655752750000|2022-06-20 19:19:10|160537.3|160407.3|160517.7|160387.7|160537.3|160407.3|160499.4|160369.4|6
1655752760000|2022-06-20 19:19:20|160512.1|160382.1|160512.1|160382.1|160512.1|160382.1|160512.1|160382.1|1
1655752770000|2022-06-20 19:19:30|160520.6|160390.6|160533.2|160403.2|160533.2|160403.2|160520.5|160390.5|5
1655752780000|2022-06-20 19:19:40|160542.7|160412.7|160540.9|160410.9|160542.7|160412.7|160539.6|160409.6|3
1655752790000|2022-06-20 19:19:50|160541.1|160411.1|160523.8|160393.8|160541.1|160411.1|160522.2|160392.2|14
1655752800000|2022-06-20 19:20:00|160535.3|160405.3|160538.3|160408.3|160538.3|160408.3|160535.3|160405.3|2
1655752810000|2022-06-20 19:20:10|160537.9|160407.9|160525.5|160395.5|160537.9|160407.9|160523.9|160393.9|7
1655752820000|2022-06-20 19:20:20|160526.1|160396.1|160540.5|160410.5|160540.5|160410.5|160526.1|160396.1|5
1655752830000|2022-06-20 19:20:30|160527.4|160397.4|160532.7|160402.7|160532.7|160402.7|160527.4|160397.4|3
1655752840000|2022-06-20 19:20:40|160526|160396|160529|160399|160529|160399|160525.3|160395.3|7
1655752850000|2022-06-20 19:20:50|160525.3|160395.3|160522.2|160392.2|160529.7|160399.7|160522.2|160392.2|5
1655752860000|2022-06-20 19:21:00|160526.3|160396.3|160529.3|160399.3|160529.3|160399.3|160526.3|160396.3|5
1655752870000|2022-06-20 19:21:10|160508.7|160378.7|160511|160381|160511|160381|160508.7|160378.7|3
1655752880000|2022-06-20 19:21:20|160517.2|160387.2|160523.8|160393.8|160524.9|160394.9|160517|160387|5
1655752890000|2022-06-20 19:21:30|160519.4|160389.4|160513.1|160383.1|160522.3|160392.3|160513.1|160383.1|6
1655752900000|2022-06-20 19:21:40|160517.6|160387.6|160518.7|160388.7|160522|160392|160517.6|160387.6|5
1655752910000|2022-06-20 19:21:50|160519.2|160389.2|160529.4|160399.4|160534.2|160404.2|160519.2|160389.2|4
1655752920000|2022-06-20 19:22:00|160526.2|160396.2|160522.8|160392.8|160528.9|160398.9|160511.1|160381.1|7
1655752930000|2022-06-20 19:22:10|160522.6|160392.6|160522.5|160392.5|160523.9|160393.9|160521.8|160391.8|6
1655752940000|2022-06-20 19:22:20|160523.5|160393.5|160535.3|160405.3|160536.5|160406.5|160523.5|160393.5|12
1655752950000|2022-06-20 19:22:30|160534.9|160404.9|160522|160392|160535.4|160405.4|160519.3|160389.3|17
1655752960000|2022-06-20 19:22:40|160521.4|160391.4|160525.4|160395.4|160525.4|160395.4|160518|160388|12
1655752970000|2022-06-20 19:22:50|160525.9|160395.9|160525.7|160395.7|160526.6|160396.6|160523.1|160393.1|9
1655752980000|2022-06-20 19:23:00|160524.1|160394.1|160522.9|160392.9|160524.1|160394.1|160522|160392|3
1655752990000|2022-06-20 19:23:10|160522.8|160392.8|160524.3|160394.3|160524.3|160394.3|160520.5|160390.5|11
1655753000000|2022-06-20 19:23:20|160524.5|160394.5|160521.7|160391.7|160525.5|160395.5|160521.6|160391.6|11
1655753010000|2022-06-20 19:23:30|160517.6|160387.6|160519.2|160389.2|160519.6|160389.6|160516.1|160386.1|8
1655753020000|2022-06-20 19:23:40|160520|160390|160536.5|160406.5|160536.5|160406.5|160520|160390|4
1655753030000|2022-06-20 19:23:50|160522.8|160392.8|160529.5|160399.5|160529.5|160399.5|160522.8|160392.8|3
1655753040000|2022-06-20 19:24:00|160528.1|160398.1|160527.4|160397.4|160528.1|160398.1|160514.6|160384.6|20
1655753050000|2022-06-20 19:24:10|160520.6|160390.6|160532.7|160402.7|160532.7|160402.7|160513.8|160383.8|5
1655753060000|2022-06-20 19:24:20|160542.2|160412.2|160540.7|160410.7|160542.2|160412.2|160539.4|160409.4|4
1655753070000|2022-06-20 19:24:30|160541.6|160411.6|160525.1|160395.1|160554.9|160411.6|160520.7|160348.7|5
1655753080000|2022-06-20 19:24:40|160529.7|160399.7|160518.2|160388.2|160529.7|160399.7|160515|160385|20
1655753090000|2022-06-20 19:24:50|160521.4|160391.4|160518.6|160388.6|160526.5|160396.5|160518.2|160388.2|7
1655753100000|2022-06-20 19:25:00|160519|160389|160523.1|160393.1|160538.5|160408.5|160516.7|160386.7|14
1655753110000|2022-06-20 19:25:10|160528|160398|160521.3|160391.3|160529.5|160399.5|160517.9|160387.9|5
1655753120000|2022-06-20 19:25:20|160526.4|160396.4|160529.1|160399.1|160529.8|160399.8|160526.4|160396.4|3
1655753130000|2022-06-20 19:25:30|160528.7|160398.7|160538.4|160408.4|160538.4|160408.4|160528.7|160398.7|3
1655753140000|2022-06-20 19:25:40|160523.9|160393.9|160538.5|160408.5|160538.5|160408.5|160523.8|160393.8|5
1655753150000|2022-06-20 19:25:50|160525.8|160395.8|160540.2|160410.2|160540.2|160410.2|160515.2|160385.2|6
1655753160000|2022-06-20 19:26:00|160524|160394|160520.6|160390.6|160525.5|160395.5|160515.6|160385.6|5
1655753170000|2022-06-20 19:26:10|160520.5|160390.5|160520.4|160390.4|160525.6|160395.6|160513|160383|5
1655753180000|2022-06-20 19:26:20|160523.3|160393.3|160520|160390|160526.7|160396.7|160516.9|160386.9|11
1655753190000|2022-06-20 19:26:30|160521.2|160391.2|160520.6|160390.6|160522.2|160392.2|160520.6|160390.6|3
1655753200000|2022-06-20 19:26:40|160521.8|160391.8|160533.4|160403.4|160533.4|160403.4|160521.8|160391.8|9
1655753210000|2022-06-20 19:26:50|160528.1|160398.1|160521.8|160391.8|160528.1|160398.1|160521.8|160391.8|9
1655753220000|2022-06-20 19:27:00|160525.5|160395.5|160522.5|160392.5|160526.5|160396.5|160517|160387|6
1655753230000|2022-06-20 19:27:10|160521.7|160391.7|160527.1|160397.1|160527.1|160397.1|160521.7|160391.7|4
1655753240000|2022-06-20 19:27:20|160541.6|160411.6|160531.2|160401.2|160541.6|160411.6|160531.2|160401.2|4
1655753250000|2022-06-20 19:27:30|160519.5|160389.5|160522.2|160392.2|160522.3|160392.3|160519.5|160389.5|6
1655753260000|2022-06-20 19:27:40|160536.2|160406.2|160539|160409|160539.3|160409.3|160536.2|160406.2|3
1655753270000|2022-06-20 19:27:50|160525.9|160395.9|160533.9|160403.9|160533.9|160403.9|160525.9|160395.9|3
1655753280000|2022-06-20 19:28:00|160537|160407|160535.6|160405.6|160537.6|160407.6|160529.7|160399.7|4
1655753290000|2022-06-20 19:28:10|160535.2|160405.2|160523.6|160393.6|160535.2|160405.2|160520.3|160390.3|9
1655753300000|2022-06-20 19:28:20|160523.7|160393.7|160524|160394|160524.5|160394.5|160515|160385|20
1655753310000|2022-06-20 19:28:30|160522.9|160392.9|160525.1|160395.1|160526.1|160396.1|160522.9|160392.9|3
1655753320000|2022-06-20 19:28:40|160522.5|160392.5|160529.4|160399.4|160531.5|160401.5|160522.5|160392.5|4
1655753330000|2022-06-20 19:28:50|160532.1|160402.1|160526.9|160396.9|160534.8|160404.8|160526.9|160396.9|4
1655753340000|2022-06-20 19:29:00|160527.3|160397.3|160528|160398|160529.2|160399.2|160523.1|160393.1|7
1655753350000|2022-06-20 19:29:10|160518.3|160388.3|160525.9|160395.9|160525.9|160395.9|160518.3|160388.3|3
1655753360000|2022-06-20 19:29:20|160525.6|160395.6|160522.2|160392.2|160528.1|160398.1|160518.8|160388.8|11
1655753370000|2022-06-20 19:29:30|160533.7|160403.7|160540.3|160410.3|160540.3|160410.3|160533.7|160403.7|2
1655753380000|2022-06-20 19:29:40|160539.9|160409.9|160523.6|160393.6|160539.9|160409.9|160519|160389|15
1655753390000|2022-06-20 19:29:50|160525.3|160395.3|160534.2|160404.2|160534.2|160418.7|160508.7|160386.7|23
1655753400000|2022-06-20 19:30:00|160527.3|160397.3|160528|160398|160530.8|160400.8|160527.3|160397.3|7
1655753410000|2022-06-20 19:30:10|160534.3|160404.3|160529.2|160399.2|160538.1|160408.1|160529.2|160399.2|5
1655753420000|2022-06-20 19:30:20|160531.8|160401.8|160529.2|160399.2|160532.8|160402.8|160525.3|160395.3|6
1655753430000|2022-06-20 19:30:30|160529.8|160399.8|160530.4|160400.4|160536.9|160406.9|160527.7|160397.7|9
1655753440000|2022-06-20 19:30:40|160508.5|160378.5|160515.9|160385.9|160515.9|160385.9|160508.5|160378.5|4
1655753450000|2022-06-20 19:30:50|160521.2|160391.2|160520.5|160390.5|160523.2|160393.2|160515|160385|11
1655753460000|2022-06-20 19:31:00|160518.5|160388.5|160517.8|160387.8|160518.5|160388.5|160515|160385|7
1655753470000|2022-06-20 19:31:10|160525.1|160395.1|160523.9|160393.9|160525.1|160395.1|160523.9|160393.9|3
1655753480000|2022-06-20 19:31:20|160529.3|160399.3|160516.4|160386.4|160529.3|160399.3|160516.2|160386.2|9
1655753490000|2022-06-20 19:31:30|160516.6|160386.6|160514.3|160384.3|160516.6|160386.6|160513.1|160383.1|10
1655753500000|2022-06-20 19:31:40|160501.7|160371.7|160516.6|160386.6|160516.6|160386.6|160501.7|160371.7|10
1655753510000|2022-06-20 19:31:50|160517.1|160387.1|160515.8|160385.8|160517.1|160387.1|160515.6|160385.6|6
1655753520000|2022-06-20 19:32:00|160516|160386|160513.7|160383.7|160516|160386|160513.7|160383.7|4
1655753530000|2022-06-20 19:32:10|160515|160385|160515|160385|160515|160385|160514.7|160384.7|4
1655753540000|2022-06-20 19:32:20|160521.1|160391.1|160517.7|160387.7|160521.1|160391.1|160517.7|160387.7|2
1655753550000|2022-06-20 19:32:30|160517.1|160387.1|160552|160346.9|160552|160390.6|160515.6|160346.9|8
1655753560000|2022-06-20 19:32:40|160519.6|160389.6|160532.1|160402.1|160562|160405.8|160519.6|160358.2|4
1655753570000|2022-06-20 19:32:50|160530.9|160400.9|160519.6|160389.6|160530.9|160400.9|160519.6|160389.6|3
1655753580000|2022-06-20 19:33:00|160520.3|160390.3|160514.5|160384.5|160526.6|160396.6|160514.2|160384.2|8
1655753590000|2022-06-20 19:33:10|160520.9|160390.9|160528.6|160398.6|160530.6|160400.6|160520.9|160390.9|3
1655753600000|2022-06-20 19:33:20|160518.4|160388.4|160517|160387|160518.4|160388.4|160516.6|160386.6|3
1655753610000|2022-06-20 19:33:30|160523.1|160393.1|160520|160390|160523.8|160393.8|160514.9|160384.9|15
1655753620000|2022-06-20 19:33:40|160516.6|160386.6|160518.7|160388.7|160518.7|160388.7|160515.5|160385.5|4
1655753630000|2022-06-20 19:33:50|160519.2|160389.2|160520.7|160390.7|160521.4|160391.4|160519.2|160389.2|3
1655753640000|2022-06-20 19:34:00|160520.5|160390.5|160522.5|160392.5|160522.5|160392.5|160520.3|160390.3|9
1655753650000|2022-06-20 19:34:10|160524.2|160394.2|160524.2|160394.2|160524.2|160394.2|160524.2|160394.2|1
1655753660000|2022-06-20 19:34:20|160532.2|160402.2|160519.1|160389.1|160532.2|160402.2|160519.1|160389.1|6
1655753670000|2022-06-20 19:34:30|160519.5|160389.5|160558|160355.1|160558|160393.3|160519.5|160340|4
1655753680000|2022-06-20 19:34:40|160525.8|160395.8|160520.5|160390.5|160525.8|160395.8|160520.2|160390.2|7
1655753690000|2022-06-20 19:34:50|160520.3|160390.3|160519.8|160389.8|160520.3|160390.3|160519|160389|4
1655753700000|2022-06-20 19:35:00|160527.1|160397.1|160523.1|160393.1|160527.3|160397.3|160523.1|160393.1|4
1655753710000|2022-06-20 19:35:10|160516.7|160386.7|160522.9|160392.9|160522.9|160392.9|160515.2|160385.2|6
1655753720000|2022-06-20 19:35:20|160523.5|160393.5|160529.2|160399.2|160530.6|160400.6|160523.5|160393.5|3
1655753730000|2022-06-20 19:35:30|160519.7|160389.7|160503.7|160373.7|160519.7|160389.7|160501.6|160371.6|5
1655753740000|2022-06-20 19:35:40|160509.3|160379.3|160514.8|160384.8|160516.9|160386.9|160509.3|160379.3|6
1655753750000|2022-06-20 19:35:50|160513.5|160383.5|160524|160394|160524|160394|160513.5|160383.5|3
1655753760000|2022-06-20 19:36:00|160522.8|160392.8|160521.6|160391.6|160522.8|160392.8|160521.5|160391.5|4
1655753770000|2022-06-20 19:36:10|160528.9|160398.9|160520.4|160390.4|160533.1|160403.1|160518.8|160388.8|10
1655753780000|2022-06-20 19:36:20|160525.9|160395.9|160525.9|160395.9|160525.9|160395.9|160525.9|160395.9|1
1655753790000|2022-06-20 19:36:30|160534.6|160404.6|160519.9|160389.9|160558.4|160404.6|160519.9|160350.9|4
1655753800000|2022-06-20 19:36:40|160520.7|160390.7|160525.3|160395.3|160526.4|160396.4|160520.7|160390.7|4
1655753810000|2022-06-20 19:36:50|160522.7|160392.7|160528|160398|160528|160398|160522.7|160392.7|4
1655753820000|2022-06-20 19:37:00|160523|160393|160531|160401|160531|160401|160523|160393|2
1655753830000|2022-06-20 19:37:10|160528|160398|160523.7|160393.7|160528|160398|160523.7|160393.7|2
1655753840000|2022-06-20 19:37:20|160530.1|160400.1|160523|160393|160530.1|160400.1|160523|160393|4
1655753850000|2022-06-20 19:37:30|160523.7|160393.7|160522.7|160392.7|160523.7|160393.7|160521.6|160391.6|7
1655753860000|2022-06-20 19:37:40|160525.7|160395.7|160518.9|160388.9|160527.8|160397.8|160518.9|160388.9|7
1655753870000|2022-06-20 19:37:50|160508.8|160378.8|160523.4|160393.4|160523.4|160393.4|160508.8|160378.8|5
1655753880000|2022-06-20 19:38:00|160521.9|160391.9|160521.8|160391.8|160521.9|160391.9|160517.8|160387.8|5
1655753890000|2022-06-20 19:38:10|160521.7|160391.7|160519.6|160389.6|160521.7|160391.7|160516.4|160386.4|4
1655753900000|2022-06-20 19:38:20|160523.9|160393.9|160528.6|160398.6|160528.6|160398.6|160523.9|160393.9|2
1655753910000|2022-06-20 19:38:30|160520.8|160390.8|160527|160397|160529.2|160399.2|160520.6|160390.6|4
1655753920000|2022-06-20 19:38:40|160525.5|160395.5|160539.5|160409.5|160539.5|160409.5|160525.5|160395.5|2
1655753930000|2022-06-20 19:38:50|160522.6|160392.6|160522.6|160392.6|160522.6|160392.6|160522.6|160392.6|1
1655753940000|2022-06-20 19:39:00|160512.6|160382.6|160533.7|160403.7|160537.3|160407.3|160512.6|160382.6|4
1655753950000|2022-06-20 19:39:10|160532.9|160402.9|160523.2|160393.2|160532.9|160402.9|160520.7|160390.7|6
1655753960000|2022-06-20 19:39:20|160522.2|160392.2|160523.5|160393.5|160523.5|160393.5|160522.2|160392.2|5
1655753970000|2022-06-20 19:39:30|160523.6|160393.6|160536.7|160406.7|160536.7|160406.7|160523.6|160393.6|6
1655753980000|2022-06-20 19:39:40|160539.5|160409.5|160539.5|160409.5|160539.5|160409.5|160539.5|160409.5|1
1655753990000|2022-06-20 19:39:50|160534.3|160404.3|160523.5|160393.5|160534.3|160404.3|160519.7|160389.7|6
1655754000000|2022-06-20 19:40:00|160564|160333.2|160534.1|160404.1|160564|160405|160526.7|160333.2|5
1655754010000|2022-06-20 19:40:10|160523.5|160393.5|160519.8|160389.8|160523.5|160393.5|160518.8|160388.8|7
1655754020000|2022-06-20 19:40:20|160522.9|160392.9|160534.5|160404.5|160535.4|160405.4|160522.9|160392.9|4
1655754030000|2022-06-20 19:40:30|160525.5|160395.5|160525.2|160395.2|160525.5|160395.5|160516.9|160386.9|7
1655754040000|2022-06-20 19:40:40|160529.6|160399.6|160531.9|160401.9|160533.3|160403.3|160529.6|160399.6|4
1655754050000|2022-06-20 19:40:50|160525.3|160395.3|160522.8|160392.8|160526.7|160396.7|160522.5|160392.5|4
1655754060000|2022-06-20 19:41:00|160516.9|160386.9|160518.8|160388.8|160522.5|160392.5|160516.4|160386.4|6
1655754070000|2022-06-20 19:41:10|160520.9|160390.9|160509.5|160379.5|160522.4|160392.4|160509.1|160379.1|9
1655754080000|2022-06-20 19:41:20|160514.8|160384.8|160514.9|160384.9|160517.2|160387.2|160514.8|160384.8|6
1655754090000|2022-06-20 19:41:30|160513.1|160383.1|160513.3|160383.3|160514.6|160384.6|160492.3|160362.3|14
1655754100000|2022-06-20 19:41:40|160514.2|160384.2|160508.1|160378.1|160514.7|160384.7|160495.3|160365.3|9
1655754110000|2022-06-20 19:41:50|160508.3|160378.3|160510.2|160380.2|160510.2|160380.2|160508.3|160378.3|2
1655754120000|2022-06-20 19:42:00|160511.7|160381.7|160517.4|160387.4|160520.4|160390.4|160510.4|160380.4|4
1655754130000|2022-06-20 19:42:10|160506.9|160376.9|160518.6|160388.6|160521.8|160391.8|160506.9|160376.9|8
1655754140000|2022-06-20 19:42:20|160521.5|160391.5|160526.8|160396.8|160526.8|160396.8|160521.5|160391.5|2
1655754150000|2022-06-20 19:42:30|160528.8|160398.8|160518.9|160388.9|160528.8|160398.8|160512.8|160382.8|6
1655754160000|2022-06-20 19:42:40|160518.2|160388.2|160528.3|160398.3|160529.2|160399.2|160518.2|160388.2|5
1655754170000|2022-06-20 19:42:50|160526.7|160396.7|160521.8|160391.8|160526.7|160396.7|160521.8|160391.8|2
1655754180000|2022-06-20 19:43:00|160522.5|160392.5|160554|160350.7|160554|160394.9|160516.9|160350.7|5
1655754190000|2022-06-20 19:43:10|160520.6|160390.6|160508.3|160378.3|160520.6|160390.6|160495.3|160365.3|5
1655754200000|2022-06-20 19:43:20|160516|160386|160516.8|160386.8|160517.3|160387.3|160513.2|160383.2|8
1655754210000|2022-06-20 19:43:30|160516.1|160386.1|160520.1|160390.1|160520.1|160390.1|160515|160385|17
1655754220000|2022-06-20 19:43:40|160524|160394|160522.8|160392.8|160525.1|160395.1|160520.6|160390.6|4
1655754230000|2022-06-20 19:43:50|160515.4|160385.4|160518.7|160388.7|160521.1|160391.1|160513.2|160383.2|10
1655754240000|2022-06-20 19:44:00|160514.7|160384.7|160512.3|160382.3|160520.1|160390.1|160509|160379|6
1655754250000|2022-06-20 19:44:10|160514.7|160384.7|160514.8|160384.8|160519.2|160389.2|160514.5|160384.5|4
1655754260000|2022-06-20 19:44:20|160519.2|160389.2|160514|160384|160548.5|160389.2|160510.4|160343.4|6
1655754270000|2022-06-20 19:44:30|160514.2|160384.2|160518.8|160388.8|160521.6|160391.6|160513.3|160383.3|12
1655754280000|2022-06-20 19:44:40|160517.9|160387.9|160523.8|160393.8|160523.8|160393.8|160517.9|160387.9|3
1655754290000|2022-06-20 19:44:50|160517.6|160387.6|160512.1|160382.1|160517.6|160387.6|160512.1|160382.1|12
1655754300000|2022-06-20 19:45:00|160506.1|160376.1|160520.4|160390.4|160520.4|160390.4|160506.1|160376.1|5
1655754310000|2022-06-20 19:45:10|160518.1|160388.1|160519.7|160389.7|160520|160390|160513.4|160383.4|12
1655754320000|2022-06-20 19:45:20|160517.2|160387.2|160517.2|160387.2|160518.7|160388.7|160516.9|160386.9|15
1655754330000|2022-06-20 19:45:30|160518.4|160388.4|160515.5|160385.5|160518.4|160388.4|160515.5|160385.5|5
1655754340000|2022-06-20 19:45:40|160517|160387|160511.6|160381.6|160517|160387|160511.6|160381.6|4
1655754350000|2022-06-20 19:45:50|160523.5|160393.5|160512.8|160382.8|160523.5|160393.5|160511.9|160381.9|5
1655754360000|2022-06-20 19:46:00|160513.6|160383.6|160514.2|160384.2|160518.4|160388.4|160513.6|160383.6|10
1655754370000|2022-06-20 19:46:10|160514.5|160384.5|160514|160384|160516.3|160386.3|160513|160383|9
1655754380000|2022-06-20 19:46:20|160516.1|160386.1|160522.2|160392.2|160522.2|160392.2|160513.8|160383.8|7
1655754390000|2022-06-20 19:46:30|160520.6|160390.6|160516.1|160386.1|160520.6|160390.6|160516.1|160386.1|5
1655754400000|2022-06-20 19:46:40|160517|160387|160516.3|160386.3|160520.3|160390.3|160516.3|160386.3|5
1655754410000|2022-06-20 19:46:50|160517.5|160387.5|160510.9|160380.9|160530.4|160400.4|160510.3|160380.3|6
1655754420000|2022-06-20 19:47:00|160512.4|160382.4|160515.2|160385.2|160517.3|160387.3|160512.4|160382.4|4
1655754430000|2022-06-20 19:47:10|160514.3|160384.3|160520.6|160390.6|160520.6|160390.6|160514.3|160384.3|3
1655754440000|2022-06-20 19:47:20|160521|160391|160513.5|160383.5|160521|160391|160513.5|160383.5|3
1655754450000|2022-06-20 19:47:30|160532|160402|160532|160402|160532|160402|160532|160402|1
1655754460000|2022-06-20 19:47:40|160519.1|160389.1|160522.2|160392.2|160522.2|160392.2|160519.1|160389.1|2
1655754470000|2022-06-20 19:47:50|160520.1|160390.1|160508.8|160378.8|160525.1|160395.1|160498.1|160368.1|5
1655754480000|2022-06-20 19:48:00|160508.6|160378.6|160502.4|160372.4|160508.6|160378.6|160501.7|160371.7|3
1655754490000|2022-06-20 19:48:10|160490.3|160360.3|160517.6|160387.6|160518.6|160388.6|160490.3|160360.3|10
1655754500000|2022-06-20 19:48:20|160520.4|160390.4|160520.7|160390.7|160520.7|160390.7|160520.4|160390.4|2
1655754510000|2022-06-20 19:48:30|160522.4|160392.4|160516.7|160386.7|160522.4|160392.4|160516.7|160386.7|7
1655754520000|2022-06-20 19:48:40|160516.9|160386.9|160517.9|160387.9|160517.9|160387.9|160515.1|160385.1|4
1655754530000|2022-06-20 19:48:50|160524|160394|160521.1|160391.1|160524.7|160394.7|160521.1|160391.1|4
1655754540000|2022-06-20 19:49:00|160534.4|160404.4|160520.5|160390.5|160534.4|160404.4|160516.8|160386.8|10
1655754550000|2022-06-20 19:49:10|160535.6|160405.6|160538.1|160408.1|160538.1|160408.1|160535.6|160405.6|2
1655754560000|2022-06-20 19:49:20|160517.9|160387.9|160531.4|160401.4|160531.4|160401.4|160515.1|160385.1|7
1655754570000|2022-06-20 19:49:30|160522.1|160392.1|160513.8|160383.8|160553.8|160395.9|160513.8|160350.5|5
1655754580000|2022-06-20 19:49:40|160513.7|160383.7|160514.7|160384.7|160515.1|160385.1|160512.3|160382.3|6
1655754590000|2022-06-20 19:49:50|160518.7|160388.7|160514.1|160384.1|160519.3|160389.3|160513.8|160383.8|5
1655754600000|2022-06-20 19:50:00|160515.6|160385.6|160523.1|160393.1|160523.1|160393.1|160515.6|160385.6|3
1655754610000|2022-06-20 19:50:10|160531|160401|160513.8|160383.8|160531.3|160401.3|160513.8|160383.8|10
1655754620000|2022-06-20 19:50:20|160517.2|160387.2|160514|160384|160561|160395.1|160514|160359.6|4
1655754630000|2022-06-20 19:50:30|160489.3|160359.3|160517.6|160387.6|160517.9|160387.9|160489.3|160359.3|13
1655754640000|2022-06-20 19:50:40|160519.2|160389.2|160517.8|160387.8|160519.2|160389.2|160514.3|160384.3|3
1655754650000|2022-06-20 19:50:50|160520.4|160390.4|160518.3|160388.3|160520.4|160390.4|160517.6|160387.6|4
1655754660000|2022-06-20 19:51:00|160515.7|160385.7|160520.4|160390.4|160522.3|160392.3|160515.7|160385.7|7
1655754670000|2022-06-20 19:51:10|160518.1|160388.1|160525.6|160395.6|160527.4|160397.4|160517.6|160387.6|5
1655754680000|2022-06-20 19:51:20|160523|160393|160517.9|160387.9|160523.6|160393.6|160514|160384|6
1655754690000|2022-06-20 19:51:30|160516.8|160386.8|160516.7|160386.7|160518.5|160388.5|160512.3|160382.3|6
1655754700000|2022-06-20 19:51:40|160518.4|160388.4|160517.2|160387.2|160518.9|160388.9|160516.6|160386.6|5
1655754710000|2022-06-20 19:51:50|160518.5|160388.5|160522.2|160392.2|160522.3|160392.3|160518.5|160388.5|5
1655754720000|2022-06-20 19:52:00|160522.9|160392.9|160523.3|160393.3|160523.3|160393.3|160522.9|160392.9|2
1655754730000|2022-06-20 19:52:10|160522.4|160392.4|160515.1|160385.1|160526.2|160396.2|160515.1|160385.1|11
1655754740000|2022-06-20 19:52:20|160517.8|160316.6|160510.1|160380.1|160528.5|160380.6|160503.9|160312.8|5
1655754750000|2022-06-20 19:52:30|160523.3|160393.3|160514.1|160384.1|160523.3|160393.3|160514.1|160384.1|4
1655754760000|2022-06-20 19:52:40|160517.3|160387.3|160520.3|160390.3|160520.4|160390.4|160515.4|160385.4|7
1655754770000|2022-06-20 19:52:50|160520.8|160390.8|160527.3|160397.3|160527.3|160397.3|160520.8|160390.8|2
1655754780000|2022-06-20 19:53:00|160533.4|160403.4|160520.4|160390.4|160533.4|160403.4|160520.4|160390.4|3
1655754790000|2022-06-20 19:53:10|160521.9|160391.9|160533|160403|160533|160403|160519.4|160389.4|4
1655754810000|2022-06-20 19:53:30|160533.5|160403.5|160524|160394|160533.5|160403.5|160523|160393|4
1655754820000|2022-06-20 19:53:40|160523.3|160393.3|160534|160404|160534|160404|160523.3|160393.3|3
1655754830000|2022-06-20 19:53:50|160523.4|160393.4|160523.4|160393.4|160523.4|160393.4|160523.4|160393.4|1
1655754840000|2022-06-20 19:54:00|160517.1|160387.1|160517.1|160387.1|160517.1|160387.1|160517.1|160387.1|1
1655754850000|2022-06-20 19:54:10|160533.7|160403.7|160524.3|160394.3|160533.7|160403.7|160524.3|160394.3|3
1655754860000|2022-06-20 19:54:20|160523.3|160393.3|160528.5|160398.5|160528.5|160398.5|160523.3|160393.3|4
1655754870000|2022-06-20 19:54:30|160526|160396|160517.8|160387.8|160526|160396|160505.4|160375.4|8
1655754880000|2022-06-20 19:54:40|160518|160388|160519.2|160389.2|160521.2|160391.2|160515.5|160385.5|21
1655754890000|2022-06-20 19:54:50|160517.8|160387.8|160520.3|160390.3|160521.7|160391.7|160517.5|160387.5|8
1655754900000|2022-06-20 19:55:00|160519.5|160389.5|160521|160391|160521|160391|160515.4|160385.4|7
1655754910000|2022-06-20 19:55:10|160520.9|160390.9|160517.5|160387.5|160521.5|160391.5|160515.8|160385.8|6
1655754920000|2022-06-20 19:55:20|160521.7|160391.7|160523|160393|160523.5|160393.5|160521.7|160391.7|4
1655754930000|2022-06-20 19:55:30|160522.3|160392.3|160528.1|160398.1|160530.4|160400.4|160522.3|160392.3|5
1655754940000|2022-06-20 19:55:40|160526.3|160396.3|160529.6|160399.6|160530.9|160400.9|160525.4|160395.4|6
1655754950000|2022-06-20 19:55:50|160531.3|160401.3|160513.5|160383.5|160544.9|160414.9|160510.8|160380.8|10
1655754960000|2022-06-20 19:56:00|160509.1|160379.1|160517.2|160387.2|160564|160400.4|160509.1|160333.5|8
1655754970000|2022-06-20 19:56:10|160519.2|160389.2|160520.9|160390.9|160520.9|160390.9|160517.4|160387.4|6
1655754980000|2022-06-20 19:56:20|160522.9|160392.9|160523.3|160393.3|160523.8|160393.8|160518.4|160388.4|7
1655754990000|2022-06-20 19:56:30|160524.1|160394.1|160530.5|160400.5|160531.1|160401.1|160517.5|160387.5|9
1655755000000|2022-06-20 19:56:40|160539.1|160409.1|160523.5|160393.5|160539.1|160409.1|160521.5|160391.5|4
1655755010000|2022-06-20 19:56:50|160524.1|160394.1|160527.6|160397.6|160527.6|160397.6|160522.1|160392.1|6
1655755020000|2022-06-20 19:57:00|160526.8|160396.8|160527.5|160397.5|160562|160397.5|160526.1|160347.8|4
1655755030000|2022-06-20 19:57:10|160562|160347.3|160519.9|160389.9|160562|160390.6|160519.2|160347.3|11
1655755040000|2022-06-20 19:57:20|160531.9|160401.9|160523.2|160393.2|160531.9|160401.9|160523.2|160393.2|4
1655755050000|2022-06-20 19:57:30|160529.2|160399.2|160527.6|160397.6|160529.2|160399.2|160527.6|160397.6|3
1655755060000|2022-06-20 19:57:40|160527.4|160397.4|160560|160430|160568.9|160476|160527.4|160397.4|21
1655755070000|2022-06-20 19:57:50|160567|160437|160561|160431|160576.9|160446.9|160559.2|160429.2|19
1655755080000|2022-06-20 19:58:00|160558.2|160428.2|160561.3|160431.3|160565.2|160435.2|160558|160428|13
1655755090000|2022-06-20 19:58:10|160562.1|160432.1|160541.1|160411.1|160565.1|160435.1|160524.8|160394.8|20
1655755100000|2022-06-20 19:58:20|160541.9|160411.9|160521|160391|160542|160412|160521|160391|27
1655755110000|2022-06-20 19:58:30|160523.4|160393.4|160526.5|160396.5|160526.5|160396.5|160518.2|160388.2|20
1655755120000|2022-06-20 19:58:40|160525.8|160395.8|160517|160387|160527|160397|160515.1|160385.1|25
1655755130000|2022-06-20 19:58:50|160517.8|160387.8|160537.3|160407.3|160537.3|160407.3|160512.3|160382.3|10
1655755140000|2022-06-20 19:59:00|160551.4|160421.4|160549.9|160419.9|160564.4|160434.4|160538.7|160408.7|27
1655755150000|2022-06-20 19:59:10|160552.6|160422.6|160536.1|160406.1|160570|160440|160536.1|160406.1|22
1655755160000|2022-06-20 19:59:20|160530.7|160400.7|160525.4|160395.4|160560.3|160430.3|160525.4|160395.4|39
1655755170000|2022-06-20 19:59:30|160525.8|160395.8|160516.9|160386.9|160534.8|160404.8|160516.9|160386.9|33
1655755180000|2022-06-20 19:59:40|160518.7|160388.7|160526.5|160396.5|160550.8|160420.8|160515.4|160385.4|31
1655755190000|2022-06-20 19:59:50|160524.2|160394.2|160480.5|160350.5|160559.4|160429.4|160480.5|160350.5|35
1655755200000|2022-06-20 20:00:00|160518.8|160388.8|160543.2|160413.2|160556.7|160425.5|160489.4|160336|35
1655755210000|2022-06-20 20:00:10|160512.5|160382.5|160544.9|160414.9|160552.3|160422.3|160512.5|160382.5|38
1655755220000|2022-06-20 20:00:20|160542.8|160412.8|160524.6|160394.6|160556.1|160412.8|160515.5|160348.3|37
1655755230000|2022-06-20 20:00:30|160520.2|160390.2|160518.6|160388.6|160520.2|160390.2|160516.4|160386.4|13
1655755240000|2022-06-20 20:00:40|160523.2|160393.2|160557|160427|160558|160428|160519.2|160389.2|17
1655755250000|2022-06-20 20:00:50|160555.3|160425.3|160568.5|160438.5|160569|160439|160555.3|160425.3|22
1655755260000|2022-06-20 20:01:00|160565.8|160435.8|160556.2|160426.2|160572.7|160442.7|160548|160418|28
1655755270000|2022-06-20 20:01:10|160553.5|160423.5|160463.8|160333.8|160558|160428|160463.8|160333.8|28
1655755280000|2022-06-20 20:01:20|160483.1|160353.1|160451.2|160321.2|160483.1|160353.1|160450.3|160320.3|25
1655755290000|2022-06-20 20:01:30|160450|160320|160452|160322|160454.2|160324.2|160447.6|160317.6|18
1655755300000|2022-06-20 20:01:40|160448.1|160318.1|160476.1|160346.1|160481.8|160351.8|160446.9|160316.9|23
1655755310000|2022-06-20 20:01:50|160476.2|160346.2|160471.4|160341.4|160479.1|160349.1|160471.4|160341.4|24
1655755320000|2022-06-20 20:02:00|160476.3|160346.3|160477.9|160347.9|160482.2|160352.2|160472.1|160342.1|18
1655755330000|2022-06-20 20:02:10|160480.8|160350.8|160476.2|160346.2|160513.8|160365.6|160475.9|160313|35
1655755340000|2022-06-20 20:02:20|160473.9|160343.9|160465.3|160335.3|160473.9|160343.9|160464.3|160334.3|26
1655755350000|2022-06-20 20:02:30|160466.6|160336.6|160455|160325|160466.6|160336.6|160454.4|160324.4|20
1655755360000|2022-06-20 20:02:40|160454.5|160324.5|160462|160332|160462|160332|160442|160312|15
1655755370000|2022-06-20 20:02:50|160461.7|160331.7|160514.6|160384.6|160533.4|160403.4|160461.1|160331.1|18
1655755380000|2022-06-20 20:03:00|160528.6|160398.6|160564.5|160434.5|160567.2|160437.2|160528.6|160398.6|22
1655755390000|2022-06-20 20:03:10|160566.5|160436.5|160579.3|160449.3|160581.6|160451.6|160566.5|160436.5|20
1655755400000|2022-06-20 20:03:20|160583.7|160453.7|160579.8|160449.8|160584.6|160473.9|160558.2|160436|20
1655755410000|2022-06-20 20:03:30|160573.2|160443.2|160562.1|160472.1|160583|160472.1|160560.5|160443.2|13
1655755420000|2022-06-20 20:03:40|160561.7|160471.7|160463.2|160333.2|160562.5|160472.5|160454.9|160324.9|17
1655755430000|2022-06-20 20:03:50|160465.2|160335.2|160457.3|160327.3|160508.8|160339.2|160454.6|160303.1|28
1655755440000|2022-06-20 20:04:00|160461.6|160331.6|160444.3|160314.3|160461.6|160331.6|160437.7|160307.7|17
1655755450000|2022-06-20 20:04:10|160443|160313|160441.4|160311.4|160443.1|160313.1|160440.4|160310.4|15
1655755460000|2022-06-20 20:04:20|160441.2|160311.2|160455.3|160325.3|160457.6|160327.6|160441.2|160311.2|17
1655755470000|2022-06-20 20:04:30|160454.9|160324.9|160483.4|160353.4|160494.3|160383.6|160454.9|160324.9|33
1655755480000|2022-06-20 20:04:40|160477.2|160347.2|160470.1|160340.1|160479.2|160349.2|160454|160324|36
1655755490000|2022-06-20 20:04:50|160471.7|160341.7|160510.7|160420.7|160512.6|160422.6|160467.8|160338.1|37
1655755500000|2022-06-20 20:05:00|160508.1|160418.1|160561.5|160431.5|160566.1|160436.1|160475.1|160376.4|22
1655755510000|2022-06-20 20:05:10|160563.9|160433.9|160561.4|160431.4|160578.4|160448.4|160544.2|160414.2|28
1655755520000|2022-06-20 20:05:20|160564.7|160434.7|160576.4|160446.4|160588.1|160458.1|160557.9|160427.9|22
1655755530000|2022-06-20 20:05:30|160578.4|160448.4|160580.5|160450.5|160584.9|160463.5|160553.5|160431.5|33
1655755540000|2022-06-20 20:05:40|160581.4|160451.4|160509.9|160379.9|160582.5|160452.5|160509.9|160379.9|38
1655755550000|2022-06-20 20:05:50|160504.3|160374.3|160486.1|160356.1|160504.3|160374.3|160486.1|160356.1|37
1655755560000|2022-06-20 20:06:00|160488.1|160358.1|160481.3|160351.3|160488.4|160358.4|160470.7|160340.7|37
1655755570000|2022-06-20 20:06:10|160481.6|160351.6|160489.9|160359.9|160492.3|160362.3|160470.9|160340.9|39
1655755580000|2022-06-20 20:06:20|160490.5|160360.5|160529.6|160399.6|160534.1|160404.1|160482.7|160352.7|39
1655755590000|2022-06-20 20:06:30|160526.5|160396.5|160531.4|160401.4|160535.6|160405.6|160518|160388|38
1655755600000|2022-06-20 20:06:40|160531.1|160401.1|160568.9|160438.9|160570.8|160440.8|160526.9|160396.9|35
1655755610000|2022-06-20 20:06:50|160558.7|160428.7|160562.1|160432.1|160570.7|160440.7|160547.1|160417.1|39
1655755620000|2022-06-20 20:07:00|160561.9|160431.9|160589.6|160459.6|160589.8|160481|160559.7|160429.7|29
1655755630000|2022-06-20 20:07:10|160590.4|160460.4|160591.3|160461.3|160592.7|160462.7|160578|160448|16
1655755640000|2022-06-20 20:07:20|160590.1|160460.1|160590.8|160460.8|160591.9|160461.9|160588.6|160458.6|15
1655755650000|2022-06-20 20:07:30|160592.7|160462.7|160584.5|160454.5|160592.7|160462.7|160578|160448|15
1655755660000|2022-06-20 20:07:40|160585.3|160455.3|160505.5|160375.5|160585.3|160455.3|160476.1|160346.1|21
1655755670000|2022-06-20 20:07:50|160505.7|160375.7|160505.1|160375.1|160509.1|160379.1|160500|160370|40
1655755680000|2022-06-20 20:08:00|160503.1|160373.1|160471.6|160341.6|160503.1|160373.1|160471.6|160341.6|27
1655755690000|2022-06-20 20:08:10|160472.2|160342.2|160524.6|160394.6|160524.6|160394.6|160472.2|160342.2|32
1655755700000|2022-06-20 20:08:20|160527.8|160397.8|160510.3|160380.3|160527.8|160397.8|160500.3|160370.3|22
1655755710000|2022-06-20 20:08:30|160519.4|160389.4|160516.8|160386.8|160519.9|160389.9|160501.7|160371.7|23
1655755720000|2022-06-20 20:08:40|160517|160387|160523.8|160393.8|160523.8|160393.8|160516.6|160386.6|22
1655755730000|2022-06-20 20:08:50|160525.6|160395.6|160526.7|160396.7|160531.2|160401.2|160520.2|160390.2|11
1655755740000|2022-06-20 20:09:00|160559.8|160429.8|160561.3|160431.3|160566.4|160436.4|160546.1|160416.1|23
1655755750000|2022-06-20 20:09:10|160564.9|160434.9|160560.9|160430.9|160568.5|160438.5|160559.6|160429.6|13
1655755760000|2022-06-20 20:09:20|160557.6|160427.6|160559.8|160429.8|160565.5|160435.5|160557.6|160427.6|9
1655755770000|2022-06-20 20:09:30|160568.6|160438.6|160572.1|160442.1|160604.3|160442.3|160559.5|160388.2|11
1655755780000|2022-06-20 20:09:40|160581.3|160451.3|160573.7|160443.7|160581.3|160451.3|160573.2|160443.2|8
1655755790000|2022-06-20 20:09:50|160576.2|160446.2|160571.4|160441.4|160577|160447|160569.7|160439.7|18
1655755800000|2022-06-20 20:10:00|160571.8|160441.8|160576.2|160446.2|160576.2|160446.2|160569|160439|11
1655755810000|2022-06-20 20:10:10|160575.1|160445.1|160573.7|160443.7|160576|160446|160571.5|160441.5|17
1655755820000|2022-06-20 20:10:20|160572.4|160442.4|160575.7|160445.7|160575.7|160445.7|160570.7|160440.7|8
1655755830000|2022-06-20 20:10:30|160575.8|160445.8|160556.6|160466.6|160575.8|160466.6|160556.6|160440.6|12
1655755840000|2022-06-20 20:10:40|160557|160467|160573.9|160443.9|160574.4|160470|160557|160435.3|7
1655755850000|2022-06-20 20:10:50|160567.2|160437.2|160562|160472|160575.2|160472|160562|160437.2|5
1655755860000|2022-06-20 20:11:00|160561.6|160471.6|160578.4|160448.4|160578.5|160471.6|160561.6|160442.1|5
1655755870000|2022-06-20 20:11:10|160576.9|160446.9|160575.6|160445.6|160576.9|160446.9|160571.7|160441.7|5
1655755880000|2022-06-20 20:11:20|160573.8|160443.8|160579.3|160449.3|160579.3|160449.3|160573.8|160443.8|3
1655755890000|2022-06-20 20:11:30|160580.9|160450.9|160573.9|160443.9|160582.9|160452.9|160570.6|160440.6|9
1655755900000|2022-06-20 20:11:40|160574.4|160444.4|160576.1|160446.1|160580.8|160450.8|160573.5|160443.5|7
1655755910000|2022-06-20 20:11:50|160577.3|160447.3|160559.5|160469.5|160577.3|160470.4|160557.6|160447.3|5
1655755920000|2022-06-20 20:12:00|160577|160447|160580.9|160450.9|160580.9|160450.9|160577|160447|2
1655755930000|2022-06-20 20:12:10|160581.2|160451.2|160562.8|160472.8|160584.3|160473.4|160562.8|160451.1|5
1655755940000|2022-06-20 20:12:20|160552.4|160462.4|160576.6|160446.6|160576.6|160462.4|160552.4|160442.9|6
1655755950000|2022-06-20 20:12:30|160574.9|160444.9|160561|160471|160582.4|160473.6|160561|160444.9|7
1655755960000|2022-06-20 20:12:40|160560.6|160470.6|160548|160418|160561|160471|160531.7|160414.9|8
1655755970000|2022-06-20 20:12:50|160545|160415|160542.7|160412.7|160547|160417|160539.1|160409.1|14
1655755980000|2022-06-20 20:13:00|160546.7|160416.7|160541|160411|160551.3|160421.3|160539.5|160409.5|13
1655755990000|2022-06-20 20:13:10|160541.4|160411.4|160539.2|160409.2|160542.2|160412.2|160538.7|160408.7|11
1655756000000|2022-06-20 20:13:20|160541|160411|160545.2|160415.2|160545.2|160415.2|160541|160411|3
1655756010000|2022-06-20 20:13:30|160544.5|160414.5|160549.2|160419.2|160549.2|160419.2|160544.5|160414.5|3
1655756020000|2022-06-20 20:13:40|160550.4|160420.4|160548.9|160418.9|160550.8|160420.8|160548.9|160418.9|4
1655756030000|2022-06-20 20:13:50|160541.8|160411.8|160544.6|160414.6|160547.9|160417.9|160541.8|160411.8|10
1655756040000|2022-06-20 20:14:00|160544|160414|160541.6|160411.6|160544.1|160414.1|160540.4|160410.4|6
1655756050000|2022-06-20 20:14:10|160543.7|160413.7|160546.7|160416.7|160547.1|160417.1|160543.1|160413.1|5
1655756060000|2022-06-20 20:14:20|160546.5|160416.5|160549.4|160419.4|160549.4|160419.4|160546.5|160416.5|4
1655756070000|2022-06-20 20:14:30|160549|160419|160555|160425|160555|160425|160548.4|160418.4|4
1655756080000|2022-06-20 20:14:40|160549.4|160419.4|160547.4|160417.4|160549.4|160419.4|160547.4|160417.4|4
1655756090000|2022-06-20 20:14:50|160551.1|160421.1|160548.1|160418.1|160551.1|160421.1|160548.1|160418.1|5
1655756100000|2022-06-20 20:15:00|160542.3|160412.3|160542.1|160412.1|160542.3|160412.3|160539.7|160409.7|14
1655756110000|2022-06-20 20:15:10|160542.4|160412.4|160520.8|160390.8|160543.5|160413.5|160515.6|160385.6|17
1655756120000|2022-06-20 20:15:20|160523.4|160393.4|160527|160397|160531.1|160401.1|160523.4|160393.4|8
1655756130000|2022-06-20 20:15:30|160527.3|160397.3|160526.4|160396.4|160527.5|160397.5|160518|160388|15
1655756140000|2022-06-20 20:15:40|160526.5|160396.5|160528.6|160398.6|160528.6|160398.6|160526.1|160396.1|5
1655756150000|2022-06-20 20:15:50|160528.9|160398.9|160528|160398|160530.1|160400.1|160527.9|160397.9|9
1655756160000|2022-06-20 20:16:00|160520.4|160390.4|160530|160400|160536.2|160406.2|160520.4|160390.4|6
1655756170000|2022-06-20 20:16:10|160530.1|160400.1|160530.1|160400.1|160531.4|160401.4|160529.8|160399.8|4
1655756180000|2022-06-20 20:16:20|160532.1|160402.1|160513.8|160383.8|160532.1|160402.1|160513.4|160383.4|10
1655756190000|2022-06-20 20:16:30|160514.1|160384.1|160517.6|160387.6|160519.3|160389.3|160514.1|160384.1|10
1655756200000|2022-06-20 20:16:40|160517.3|160387.3|160518.3|160388.3|160522.8|160392.8|160515.8|160385.8|7
1655756210000|2022-06-20 20:16:50|160520.9|160390.9|160528.2|160398.2|160528.7|160398.7|160520.9|160390.9|3
1655756220000|2022-06-20 20:17:00|160520.9|160390.9|160522.4|160392.4|160556.1|160399|160520.9|160355.1|7
1655756230000|2022-06-20 20:17:10|160523.1|160393.1|160525.4|160395.4|160526.4|160396.4|160520.1|160390.1|9
1655756240000|2022-06-20 20:17:20|160524.4|160394.4|160524.4|160394.4|160524.5|160394.5|160524.4|160394.4|3
1655756250000|2022-06-20 20:17:30|160525.6|160395.6|160526.8|160396.8|160530.6|160400.6|160520.2|160390.2|7
1655756260000|2022-06-20 20:17:40|160527.9|160397.9|160539.8|160409.8|160546.8|160416.8|160527.9|160397.9|13
1655756270000|2022-06-20 20:17:50|160537.2|160407.2|160529|160399|160537.7|160407.7|160529|160399|8
1655756280000|2022-06-20 20:18:00|160529.8|160399.8|160532.9|160402.9|160532.9|160402.9|160528.2|160398.2|4
1655756290000|2022-06-20 20:18:10|160531.7|160401.7|160523.9|160393.9|160532|160402|160523.5|160393.5|6
1655756300000|2022-06-20 20:18:20|160528.9|160398.9|160525.4|160395.4|160528.9|160398.9|160525.4|160395.4|4
1655756310000|2022-06-20 20:18:30|160531.2|160401.2|160535.1|160405.1|160540.2|160410.2|160531.2|160401.2|4
1655756320000|2022-06-20 20:18:40|160528.9|160398.9|160533.3|160403.3|160540.2|160410.2|160528.9|160398.9|3
1655756330000|2022-06-20 20:18:50|160531.8|160401.8|160539.5|160330.6|160539.5|160401.8|160498.5|160329.7|22
1655756340000|2022-06-20 20:19:00|160539.2|160333.2|160503.5|160373.5|160540.4|160373.5|160502.3|160333.2|13
1655756350000|2022-06-20 20:19:10|160539.9|160336.2|160540.3|160339.1|160540.3|160374.5|160500.4|160333.6|10
1655756360000|2022-06-20 20:19:20|160540.4|160343.6|160546.8|160334|160546.8|160343.6|160540.4|160334|9
1655756370000|2022-06-20 20:19:30|160547.1|160333.9|160511.8|160381.8|160547.1|160392.2|160509.4|160333.9|7
1655756380000|2022-06-20 20:19:40|160511.2|160381.2|160514.4|160384.4|160514.4|160384.4|160505.2|160375.2|6
1655756390000|2022-06-20 20:19:50|160520.7|160390.7|160516.1|160305.2|160559.5|160396.7|160479.2|160304.4|14
1655756400000|2022-06-20 20:20:00|160518.8|160310.5|160480.3|160350.3|160521.2|160354.9|160479.7|160309|16
1655756410000|2022-06-20 20:20:10|160521.8|160314.5|160473.8|160343.8|160522.2|160389.7|160471.1|160284.7|23
1655756420000|2022-06-20 20:20:20|160473.1|160343.1|160513.1|160306.1|160514.4|160343.7|160473.1|160303.9|7
1655756430000|2022-06-20 20:20:30|160508|160307.8|160500.5|160296.1|160513.1|160312.4|160499|160293.4|6
1655756440000|2022-06-20 20:20:40|160504|160295.2|160457.6|160327.6|160506.3|160327.6|160455.2|160292.7|10
1655756450000|2022-06-20 20:20:50|160465.2|160335.2|160458.2|160328.2|160492.8|160335.2|160453.3|160289.7|10
1655756460000|2022-06-20 20:21:00|160459.9|160329.9|160508.3|160246.1|160509.7|160329.9|160436.3|160246.1|16
1655756470000|2022-06-20 20:21:10|160519.2|160256.5|160499.7|160270.3|160519.2|160305.4|160422.8|160255.8|15
1655756480000|2022-06-20 20:21:20|160501.4|160271.8|160497.4|160270|160502.3|160274.7|160493.3|160268.7|14
1655756490000|2022-06-20 20:21:30|160490.8|160272|160447.3|160317.3|160490.8|160317.3|160439.1|160272|6
1655756500000|2022-06-20 20:21:40|160439.6|160309.6|160442|160312|160445|160315|160439.6|160309.6|5
1655756510000|2022-06-20 20:21:50|160433.7|160303.7|160434.8|160304.8|160439.4|160309.4|160433|160303|7
1655756520000|2022-06-20 20:22:00|160441.2|160311.2|160499|160369|160518.6|160369|160441.2|160256.6|16
1655756530000|2022-06-20 20:22:10|160495.7|160365.7|160514.5|160302.1|160534|160393.3|160495.7|160301|24
1655756540000|2022-06-20 20:22:20|160514.6|160302.5|160508.2|160306.9|160514.9|160341.8|160471.8|160301|12
1655756550000|2022-06-20 20:22:30|160509.7|160303.5|160513.4|160311.5|160513.4|160347.5|160474.8|160300.9|10
1655756560000|2022-06-20 20:22:40|160514|160310.7|160472.3|160342.3|160515.7|160345.9|160472.3|160309.9|8
1655756570000|2022-06-20 20:22:50|160479.8|160349.8|160477.5|160347.5|160479.8|160349.8|160477.5|160347.5|2
1655756580000|2022-06-20 20:23:00|160476.2|160346.2|160476.4|160346.4|160534.7|160347.6|160473.7|160310.8|14
1655756590000|2022-06-20 20:23:10|160475.8|160345.8|160470.4|160340.4|160475.8|160345.8|160470|160340|20
1655756600000|2022-06-20 20:23:20|160474.7|160344.7|160494.3|160282.9|160511.9|160344.7|160442.8|160278.9|24
1655756610000|2022-06-20 20:23:30|160493.8|160287.1|160499.9|160268.2|160502.9|160326.2|160456.2|160267.8|12
1655756620000|2022-06-20 20:23:40|160502.9|160272.8|160502.1|160279.3|160503.2|160283.9|160497.5|160272.8|6
1655756630000|2022-06-20 20:23:50|160502.4|160272.2|160497.2|160289.3|160510|160289.3|160497.2|160272.2|5
1655756640000|2022-06-20 20:24:00|160459|160329|160460.7|160330.7|160500.1|160331.3|160459|160288|6
1655756650000|2022-06-20 20:24:10|160503.4|160286.8|160503.7|160285.3|160508.2|160329.7|160459.7|160280.8|5
1655756660000|2022-06-20 20:24:20|160515.7|160271.1|160512.5|160275.1|160515.7|160291.6|160494.8|160271.1|5
1655756670000|2022-06-20 20:24:30|160512|160275.4|160452.2|160322.2|160514.7|160331.3|160452.2|160272.5|4
1655756680000|2022-06-20 20:24:40|160454.5|160324.5|160504.7|160283.7|160504.7|160324.5|160448.2|160283.7|4
1655756690000|2022-06-20 20:24:50|160505.2|160329.2|160462.9|160332.9|160505.2|160332.9|160422.1|160292.1|6
1655756700000|2022-06-20 20:25:00|160462.2|160332.2|160458.4|160240.5|160496.6|160334.5|160455.8|160238|22
1655756710000|2022-06-20 20:25:10|160454.3|160243.6|160459|160236.1|160461.2|160243.6|160452|160234.3|12
1655756720000|2022-06-20 20:25:20|160459.8|160233.2|160448.7|160241.1|160459.8|160246.2|160448.7|160229.1|12
1655756730000|2022-06-20 20:25:30|160446.5|160245.9|160423|160293|160450.9|160293|160418.3|160241.6|11
1655756740000|2022-06-20 20:25:40|160415.9|160285.9|160441.9|160311.9|160441.9|160311.9|160415|160285|20
1655756750000|2022-06-20 20:25:50|160444.9|160314.9|160448.4|160318.4|160451.5|160321.5|160439.5|160309.5|19
1655756760000|2022-06-20 20:26:00|160446.3|160316.3|160451.3|160321.3|160452.3|160322.3|160444.6|160314.6|17
1655756770000|2022-06-20 20:26:10|160450.6|160320.6|160464.9|160334.9|160468.5|160338.5|160450.6|160320.6|24
1655756780000|2022-06-20 20:26:20|160465|160335|160524.2|160394.2|160545.5|160398.6|160463.1|160309.4|24
1655756790000|2022-06-20 20:26:30|160525.6|160395.6|160517.6|160387.6|160527.8|160397.8|160517.6|160387.6|15
1655756800000|2022-06-20 20:26:40|160515.7|160385.7|160523.9|160393.9|160526.6|160396.6|160515.7|160385.7|14
1655756810000|2022-06-20 20:26:50|160525.4|160395.4|160549.6|160419.6|160556.4|160458.1|160525.4|160395.4|16
1655756820000|2022-06-20 20:27:00|160516.6|160386.6|160511.2|160381.2|160524.6|160394.6|160507.5|160377.5|16
1655756830000|2022-06-20 20:27:10|160510|160380|160509.9|160379.9|160513.4|160383.4|160508.2|160378.2|9
1655756840000|2022-06-20 20:27:20|160509.5|160379.5|160546.6|160329|160546.6|160383.7|160508.8|160306.2|7
1655756850000|2022-06-20 20:27:30|160545.4|160340.3|160513.2|160383.2|160545.4|160383.2|160511.4|160340.3|4
1655756860000|2022-06-20 20:27:40|160512|160382|160510.1|160380.1|160512|160382|160510.1|160380.1|7
1655756870000|2022-06-20 20:27:50|160508.3|160378.3|160557.4|160427.4|160557.6|160445.7|160505.4|160375.4|13
1655756880000|2022-06-20 20:28:00|160539.1|160449.1|160572.7|160442.7|160599.6|160458|160528.5|160396.2|18
1655756890000|2022-06-20 20:28:10|160570.8|160440.8|160574.7|160444.7|160575.3|160445.3|160568.8|160438.8|14
1655756900000|2022-06-20 20:28:20|160573.4|160443.4|160478.3|160348.3|160573.4|160443.4|160468|160338|8
1655756910000|2022-06-20 20:28:30|160477.7|160347.7|160475.5|160345.5|160521.7|160353.6|160474.3|160302.4|18
1655756920000|2022-06-20 20:28:40|160491.6|160361.6|160469.1|160339.1|160530.5|160361.6|160464.2|160305.5|20
1655756930000|2022-06-20 20:28:50|160502.4|160301|160453.8|160323.8|160507|160339.1|160453.8|160286.7|19
1655756940000|2022-06-20 20:29:00|160454.1|160324.1|160485.4|160355.4|160485.4|160355.4|160454.1|160324.1|22
1655756950000|2022-06-20 20:29:10|160486.5|160356.5|160538.5|160334.9|160551|160382.5|160481.2|160323.7|21
1655756960000|2022-06-20 20:29:20|160547.5|160331|160505.7|160375.7|160548.2|160388.2|160504.8|160331|25
1655756970000|2022-06-20 20:29:30|160506.9|160376.9|160508.1|160378.1|160512.4|160382.4|160506.9|160376.9|14
1655756980000|2022-06-20 20:29:40|160501|160371|160512.3|160382.3|160512.3|160382.3|160501|160371|8
1655756990000|2022-06-20 20:29:50|160513.5|160383.5|160516.3|160386.3|160519.7|160389.7|160508.9|160378.9|8
1655757000000|2022-06-20 20:30:00|160515.9|160385.9|160510|160380|160515.9|160385.9|160508.1|160378.1|13
1655757010000|2022-06-20 20:30:10|160508.4|160378.4|160481.5|160351.5|160509.5|160379.5|160478.6|160348.6|24
1655757020000|2022-06-20 20:30:20|160470.9|160340.9|160466.2|160336.2|160480.3|160350.3|160460.4|160330.4|17
1655757030000|2022-06-20 20:30:30|160466.7|160336.7|160482|160352|160505.8|160375.8|160464.8|160297.2|16
1655757040000|2022-06-20 20:30:40|160490.6|160360.6|160497.9|160367.9|160499.3|160369.3|160490.6|160360.6|18
1655757050000|2022-06-20 20:30:50|160498.1|160368.1|160514.6|160384.6|160515.9|160385.9|160495.9|160365.9|16
1655757060000|2022-06-20 20:31:00|160515.9|160385.9|160516.1|160386.1|160516.1|160386.1|160512.8|160382.8|6
1655757070000|2022-06-20 20:31:10|160525.2|160395.2|160534.6|160404.6|160539.1|160409.1|160518|160388|18
1655757080000|2022-06-20 20:31:20|160530.5|160400.5|160535.6|160405.6|160536.3|160406.3|160530.5|160400.5|9
1655757090000|2022-06-20 20:31:30|160525.2|160395.2|160536.1|160406.1|160564.3|160420.2|160525.2|160341.6|17
1655757100000|2022-06-20 20:31:40|160535.1|160405.1|160524.1|160321.4|160541.7|160411.7|160458|160292.9|20
1655757110000|2022-06-20 20:31:50|160517.8|160313.8|160527.9|160317.7|160527.9|160361.9|160460.8|160291.4|27
1655757120000|2022-06-20 20:32:00|160522.2|160318.8|160518.7|160317.2|160528.5|160355.9|160476|160301.5|21
1655757130000|2022-06-20 20:32:10|160519.8|160316.6|160482.5|160352.5|160525.8|160354.5|160482.5|160307.4|12
1655757140000|2022-06-20 20:32:20|160483.5|160353.5|160485.7|160355.7|160524.7|160360.7|160482.8|160317.4|13
1655757150000|2022-06-20 20:32:30|160528|160319.2|160487.5|160357.5|160530|160362.2|160486.3|160318.8|22
1655757160000|2022-06-20 20:32:40|160488.7|160358.7|160472.8|160342.8|160529.1|160358.7|160456.9|160288|28
1655757170000|2022-06-20 20:32:50|160505.6|160304.6|160527.9|160320.9|160527.9|160366.9|160468.9|160293.9|15
1655757180000|2022-06-20 20:33:00|160542.6|160312.6|160484.2|160354.2|160542.6|160356.7|160484.2|160297.2|14
1655757190000|2022-06-20 20:33:10|160521.2|160320.5|160488.9|160358.9|160521.2|160362.2|160484.4|160316.1|5
1655757200000|2022-06-20 20:33:20|160488.8|160358.8|160495.8|160365.8|160495.8|160365.8|160486.7|160356.7|5
1655757210000|2022-06-20 20:33:30|160500.8|160370.8|160493.1|160363.1|160502.4|160372.4|160493.1|160363.1|6
1655757220000|2022-06-20 20:33:40|160494.1|160364.1|160534.9|160325.7|160535.2|160366.6|160494.1|160323.2|9
1655757230000|2022-06-20 20:33:50|160494.6|160364.6|160496.5|160366.5|160502.4|160372.4|160494.6|160364.6|9
1655757240000|2022-06-20 20:34:00|160496.7|160366.7|160499|160369|160499|160369|160496.7|160366.7|5
1655757250000|2022-06-20 20:34:10|160498.6|160368.6|160495.1|160365.1|160498.6|160368.6|160494.4|160364.4|4
1655757260000|2022-06-20 20:34:20|160500|160370|160505.5|160375.5|160505.5|160375.5|160497.6|160367.6|3
1655757270000|2022-06-20 20:34:30|160471.6|160381.6|160549.1|160322|160549.3|160381.6|160471.6|160322|6
1655757280000|2022-06-20 20:34:40|160545|160319.6|160496.2|160366.2|160545|160367.9|160488.1|160319.6|10
1655757290000|2022-06-20 20:34:50|160495|160365|160496.4|160366.4|160496.4|160366.4|160495|160365|3
1655757300000|2022-06-20 20:35:00|160497.2|160367.2|160501|160371|160506.5|160376.5|160497.2|160367.2|8
1655757310000|2022-06-20 20:35:10|160500.9|160370.9|160541|160319|160541|160379|160478.1|160319|21
1655757320000|2022-06-20 20:35:20|160499.7|160369.7|160497.4|160367.4|160499.7|160369.7|160497.4|160367.4|2
1655757330000|2022-06-20 20:35:30|160499|160369|160502.3|160372.3|160502.3|160372.3|160491.5|160361.5|12
1655757340000|2022-06-20 20:35:40|160502.8|160372.8|160500.3|160370.3|160503.9|160373.9|160495.1|160365.1|18
1655757350000|2022-06-20 20:35:50|160501.2|160371.2|160499|160369|160536.1|160371.2|160499|160330.9|6
1655757360000|2022-06-20 20:36:00|160503.7|160373.7|160534.6|160331|160534.6|160398.6|160496.9|160331|19
1655757370000|2022-06-20 20:36:10|160537.5|160326.2|160519.3|160389.3|160537.5|160391.5|160497.8|160326.2|22
1655757380000|2022-06-20 20:36:20|160517.7|160387.7|160503.7|160373.7|160518.8|160388.8|160502|160372|21
1655757390000|2022-06-20 20:36:30|160501.5|160371.5|160510.4|160380.4|160510.9|160380.9|160501.5|160371.5|27
1655757400000|2022-06-20 20:36:40|160512.6|160382.6|160511.8|160381.8|160515.1|160385.1|160504.1|160374.1|22
1655757410000|2022-06-20 20:36:50|160511.4|160381.4|160506.2|160376.2|160513.7|160383.7|160503|160373|27
1655757420000|2022-06-20 20:37:00|160506.1|160376.1|160526.8|160396.8|160535.7|160396.8|160502.5|160332.4|33
1655757430000|2022-06-20 20:37:10|160508|160378|160535.4|160327.3|160535.4|160381.3|160505.4|160327.3|8
1655757440000|2022-06-20 20:37:20|160514.5|160384.5|160545.9|160334.2|160546.7|160384.9|160513.8|160322.2|8
1655757450000|2022-06-20 20:37:30|160548.6|160337.9|160504.4|160374.4|160548.6|160374.4|160504.2|160331.1|7
1655757460000|2022-06-20 20:37:40|160503.9|160373.9|160510.2|160380.2|160511.7|160381.7|160503.8|160373.8|13
1655757470000|2022-06-20 20:37:50|160511.6|160381.6|160508.7|160378.7|160527|160397|160505.6|160375.6|14
1655757480000|2022-06-20 20:38:00|160515.7|160385.7|160508.1|160378.1|160516.4|160386.4|160492.9|160362.9|9
1655757490000|2022-06-20 20:38:10|160509.2|160379.2|160512.7|160382.7|160517.7|160387.7|160506.1|160376.1|31
1655757500000|2022-06-20 20:38:20|160511.9|160381.9|160512|160382|160513|160383|160511|160381|5
1655757510000|2022-06-20 20:38:30|160512.6|160382.6|160545.4|160341.9|160545.4|160382.6|160512.6|160339|3
1655757520000|2022-06-20 20:38:40|160511.3|160381.3|160507.5|160377.5|160511.3|160381.3|160507.5|160377.5|6
1655757530000|2022-06-20 20:38:50|160536.6|160331.4|160509.2|160379.2|160536.6|160387.7|160505.2|160331.4|5
1655757540000|2022-06-20 20:39:00|160498|160368|160540|160332|160540|160368|160498|160332|3
1655757550000|2022-06-20 20:39:10|160515.1|160385.1|160513.3|160383.3|160520.4|160390.4|160509.6|160379.6|8
1655757560000|2022-06-20 20:39:20|160509.3|160379.3|160552|160325.9|160552|160379.3|160509.3|160311.5|3
1655757570000|2022-06-20 20:39:30|160506.1|160376.1|160505.5|160375.5|160507.8|160377.8|160504.5|160374.5|6
1655757580000|2022-06-20 20:39:40|160507.4|160377.4|160506|160376|160507.4|160377.4|160506|160376|3
1655757590000|2022-06-20 20:39:50|160505|160375|160518|160388|160518.5|160388.5|160503.4|160373.4|7
1655757600000|2022-06-20 20:40:00|160524.6|160394.6|160506.6|160376.6|160524.6|160394.6|160501.1|160371.1|14
1655757610000|2022-06-20 20:40:10|160530|160400|160505.8|160375.8|160540.5|160400|160505.8|160337.4|6
1655757620000|2022-06-20 20:40:20|160503.9|160373.9|160506.5|160376.5|160506.5|160376.5|160489|160359|9
1655757630000|2022-06-20 20:40:30|160504.7|160374.7|160514|160384|160514|160384|160499.9|160369.9|10
1655757640000|2022-06-20 20:40:40|160513.1|160383.1|160517.1|160387.1|160522.8|160392.8|160511|160381|14
1655757650000|2022-06-20 20:40:50|160512.3|160382.3|160517.3|160387.3|160517.3|160387.3|160512.3|160382.3|2
1655757660000|2022-06-20 20:41:00|160515.9|160385.9|160512.6|160382.6|160525.3|160395.3|160508.5|160378.5|9
1655757670000|2022-06-20 20:41:10|160525.6|160395.6|160540|160332.6|160542.8|160395.6|160508|160332.6|9
1655757680000|2022-06-20 20:41:20|160520.3|160335.9|160516.2|160386.2|160520.8|160390.8|160514.1|160335.9|8
1655757690000|2022-06-20 20:41:30|160512.1|160382.1|160504.5|160374.5|160514.7|160384.7|160504.3|160374.3|22
1655757700000|2022-06-20 20:41:40|160504.4|160374.4|160522.2|160392.2|160548|160393.3|160504.4|160332|8
1655757710000|2022-06-20 20:41:50|160513.9|160383.9|160516|160386|160521.3|160391.3|160513.9|160383.9|8
1655757720000|2022-06-20 20:42:00|160513.9|160383.9|160508.1|160378.1|160513.9|160383.9|160508.1|160378.1|5
1655757730000|2022-06-20 20:42:10|160509.2|160379.2|160502.4|160372.4|160509.6|160379.6|160502.4|160372.4|8
1655757740000|2022-06-20 20:42:20|160500.1|160370.1|160524.9|160394.9|160525.6|160395.6|160500.1|160370.1|26
1655757750000|2022-06-20 20:42:30|160522.6|160392.6|160526.7|160396.7|160526.7|160396.7|160513.8|160383.8|10
1655757760000|2022-06-20 20:42:40|160525.4|160395.4|160508.4|160378.4|160526.6|160396.6|160504|160374|14
1655757770000|2022-06-20 20:42:50|160507.7|160377.7|160508.4|160378.4|160516.4|160386.4|160507.7|160377.7|11
1655757780000|2022-06-20 20:43:00|160504.9|160374.9|160503.4|160373.4|160504.9|160374.9|160501.8|160371.8|6
1655757790000|2022-06-20 20:43:10|160505.4|160375.4|160542.3|160338.9|160542.3|160382.3|160503.9|160338.9|7
1655757800000|2022-06-20 20:43:20|160544.4|160335.7|160510.7|160380.7|160553|160380.7|160510.7|160300|3
1655757810000|2022-06-20 20:43:30|160508.5|160378.5|160510.5|160380.5|160515.9|160385.9|160502.2|160372.2|20
1655757820000|2022-06-20 20:43:40|160515.8|160385.8|160539.4|160334.9|160553|160386.3|160504|160300|18
1655757830000|2022-06-20 20:43:50|160546.7|160321.7|160504.9|160374.9|160546.7|160374.9|160504.9|160321.7|2
1655757840000|2022-06-20 20:44:00|160506.7|160376.7|160507.6|160377.6|160507.6|160377.6|160506.7|160376.7|2
1655757850000|2022-06-20 20:44:10|160518.2|160388.2|160511.2|160381.2|160547.1|160388.2|160511.2|160326.9|5
1655757860000|2022-06-20 20:44:20|160507|160377|160510.2|160380.2|160512|160382|160506|160376|6
1655757870000|2022-06-20 20:44:30|160508.9|160378.9|160509|160379|160511.4|160381.4|160508.8|160378.8|6
1655757880000|2022-06-20 20:44:40|160509.6|160379.6|160515.3|160385.3|160545.7|160385.3|160509.6|160320.1|9
1655757890000|2022-06-20 20:44:50|160511.9|160381.9|160521.4|160391.4|160541.8|160393.8|160511.9|160335.6|11
1655757900000|2022-06-20 20:45:00|160524.1|160394.1|160560.4|160318|160560.4|160394.1|160502.5|160318|17
1655757910000|2022-06-20 20:45:10|160555.1|160329.2|160506.7|160376.7|160557.4|160377.1|160506.7|160316.2|7
1655757920000|2022-06-20 20:45:20|160494.6|160364.6|160499|160369|160500.2|160370.2|160494.6|160364.6|5
1655757930000|2022-06-20 20:45:30|160500.3|160370.3|160507.2|160377.2|160547.6|160377.2|160492.1|160323.6|7
1655757940000|2022-06-20 20:45:40|160506|160376|160499.9|160369.9|160506|160376|160496.8|160366.8|11
1655757950000|2022-06-20 20:45:50|160500.9|160370.9|160502.1|160372.1|160502.3|160372.3|160500.4|160370.4|7
1655757960000|2022-06-20 20:46:00|160502.6|160372.6|160497.1|160367.1|160502.7|160372.7|160497.1|160367.1|5
1655757970000|2022-06-20 20:46:10|160500.5|160370.5|160496.1|160366.1|160500.5|160370.5|160496.1|160366.1|3
1655757980000|2022-06-20 20:46:20|160496.5|160366.5|160495.9|160365.9|160501|160371|160495.9|160365.9|4
1655757990000|2022-06-20 20:46:30|160496.3|160366.3|160546.1|160325.2|160548.8|160366.3|160496.3|160296.6|6
1655758000000|2022-06-20 20:46:40|160547.9|160320.8|160502.7|160372.7|160547.9|160372.8|160502.7|160320.8|3
1655758010000|2022-06-20 20:46:50|160504.2|160374.2|160498.5|160368.5|160504.2|160374.2|160497|160367|9
1655758020000|2022-06-20 20:47:00|160548.2|160320.8|160540.5|160331.7|160549|160334.9|160538.3|160310|5
1655758030000|2022-06-20 20:47:10|160539.9|160332.6|160545.4|160319.3|160547|160332.6|160539.9|160314|4
1655758040000|2022-06-20 20:47:20|160546.1|160326|160544.6|160295.5|160546.1|160370.8|160494.1|160295.5|9
1655758050000|2022-06-20 20:47:30|160542.3|160307.1|160498.4|160368.4|160542.3|160370.6|160498.4|160307.1|6
1655758060000|2022-06-20 20:47:40|160500.1|160370.1|160511.7|160381.7|160559.1|160403.2|160500.1|160348.1|13
1655758070000|2022-06-20 20:47:50|160547.4|160347|160514.3|160384.3|160547.4|160384.3|160514.3|160347|2
1655758080000|2022-06-20 20:48:00|160521.7|160391.7|160505.7|160375.7|160521.7|160391.7|160505.7|160375.7|6
1655758090000|2022-06-20 20:48:10|160541.8|160340.2|160504.1|160374.1|160541.8|160388.4|160504.1|160340.2|8
1655758100000|2022-06-20 20:48:20|160544.2|160302.9|160517.7|160387.7|160544.2|160392.3|160517.7|160302.9|3
1655758110000|2022-06-20 20:48:30|160510.9|160380.9|160543.6|160340.9|160543.6|160380.9|160510.9|160340.9|2
1655758120000|2022-06-20 20:48:40|160558.5|160330.1|160526|160396|160565.3|160396|160522.9|160330.1|5
1655758130000|2022-06-20 20:48:50|160517.7|160387.7|160561.2|160332.8|160574.1|160405.1|160517.7|160332.8|14
1655758140000|2022-06-20 20:49:00|160533|160403|160530.4|160400.4|160566.2|160412.8|160530.4|160351.5|9
1655758150000|2022-06-20 20:49:10|160531.9|160401.9|160575.6|160338.1|160582.8|160403.5|160523.6|160288.1|11
1655758160000|2022-06-20 20:49:20|160573|160353.7|160511.9|160381.9|160573|160390.8|160510.8|160353.7|11
1655758170000|2022-06-20 20:49:30|160517.2|160387.2|160524.9|160394.9|160524.9|160394.9|160515.1|160385.1|15
1655758180000|2022-06-20 20:49:40|160523|160393|160527|160397|160531.4|160401.4|160520.4|160390.4|12
1655758190000|2022-06-20 20:49:50|160535.5|160405.5|160559.6|160358|160578|160405.5|160528|160332.1|5
1655758200000|2022-06-20 20:50:00|160566.5|160344.5|160503.8|160373.8|160609|160387|160501.9|160271|9
1655758210000|2022-06-20 20:50:10|160543.9|160304.4|160555.4|160328.9|160566.6|160336.3|160539.4|160300.2|6
1655758220000|2022-06-20 20:50:20|160545.4|160340.8|160507|160377|160555.5|160378.1|160506.4|160340.8|8
1655758230000|2022-06-20 20:50:30|160505.9|160375.9|160548.6|160332.9|160548.6|160376|160505.9|160332.9|4
1655758240000|2022-06-20 20:50:40|160552.5|160331.3|160510.1|160380.1|160557.8|160382.3|160508.7|160331.3|6
1655758250000|2022-06-20 20:50:50|160509.9|160379.9|160551.3|160336.6|160552.5|160379.9|160509.9|160332.2|5
1655758260000|2022-06-20 20:51:00|160541.8|160328.9|160559|160276.9|160559.6|160355.4|160541.8|160276.9|6
1655758270000|2022-06-20 20:51:10|160547.1|160315.1|160497.8|160367.8|160547.1|160369.5|160496.6|160315.1|6
1655758280000|2022-06-20 20:51:20|160519.9|160389.9|160508.2|160378.2|160519.9|160389.9|160508.2|160378.2|3
1655758290000|2022-06-20 20:51:30|160509.6|160379.6|160506.2|160376.2|160511.1|160381.1|160506.2|160376.2|3
1655758300000|2022-06-20 20:51:40|160554.8|160341|160511|160381|160557.9|160392.9|160511|160341|5
1655758310000|2022-06-20 20:51:50|160514.4|160384.4|160508.2|160378.2|160514.4|160384.4|160507.9|160377.9|5
1655758320000|2022-06-20 20:52:00|160507.4|160377.4|160539.3|160335.8|160540.5|160377.4|160499.5|160331.8|6
1655758330000|2022-06-20 20:52:10|160504|160374|160540.8|160335.8|160542.4|160374.2|160504|160332|4
1655758340000|2022-06-20 20:52:20|160514.1|160384.1|160552.6|160350.5|160552.6|160384.1|160514.1|160350.5|2
1655758350000|2022-06-20 20:52:30|160553|160344.9|160511.1|160381.1|160553|160383|160511|160344.9|4
1655758360000|2022-06-20 20:52:40|160544.5|160343.9|160499.4|160369.4|160544.5|160377.6|160459.9|160329.9|7
1655758370000|2022-06-20 20:52:50|160521.7|160391.7|160542.4|160328.2|160545.4|160391.7|160513.7|160318.5|4
1655758380000|2022-06-20 20:53:00|160540.8|160333.9|160509.7|160379.7|160540.8|160379.7|160504.3|160333.9|3
1655758390000|2022-06-20 20:53:10|160517.9|160387.9|160540|160336|160540|160387.9|160517.9|160336|2
1655758400000|2022-06-20 20:53:20|160503.5|160335.5|160512.1|160382.1|160513.5|160383.5|160503.5|160335.5|5
1655758410000|2022-06-20 20:53:30|160508.4|160378.4|160507.3|160377.3|160508.4|160378.4|160507.3|160377.3|3
1655758420000|2022-06-20 20:53:40|160509.1|160379.1|160509.4|160379.4|160543.2|160383.6|160502|160336.7|8
1655758430000|2022-06-20 20:53:50|160506.8|160376.8|160507.8|160377.8|160507.8|160377.8|160506.8|160376.8|2
1655758440000|2022-06-20 20:54:00|160506.8|160376.8|160507.3|160377.3|160507.3|160377.3|160506.4|160376.4|3
1655758450000|2022-06-20 20:54:10|160512.3|160382.3|160508.6|160378.6|160512.3|160382.3|160505.9|160375.9|7
1655758460000|2022-06-20 20:54:20|160507.9|160377.9|160507.9|160377.9|160507.9|160377.9|160507.9|160377.9|1
1655758470000|2022-06-20 20:54:30|160508.9|160378.9|160513.5|160383.5|160514.6|160384.6|160508.9|160378.9|3
1655758480000|2022-06-20 20:54:40|160511.8|160381.8|160540|160335.6|160540|160381.8|160509.8|160334|4
1655758490000|2022-06-20 20:54:50|160502.9|160372.9|160540|160334|160540|160379.1|160502.9|160334|3
1655758500000|2022-06-20 20:55:00|160555.4|160335.4|160545.8|160335.8|160555.4|160377|160503.9|160335.2|8
1655758510000|2022-06-20 20:55:10|160578.6|160298.8|160574.3|160314.1|160586.1|160318.7|160558.6|160298.8|21
1655758520000|2022-06-20 20:55:20|160569.2|160321.6|160572|160322.3|160576|160326.9|160569.2|160320.6|7
1655758530000|2022-06-20 20:55:30|160575.2|160321.1|160555.2|160317.2|160575.2|160322.9|160551.4|160317.2|4
1655758540000|2022-06-20 20:55:40|160551.8|160326.1|160552.2|160338.6|160553|160339.1|160550.4|160326.1|4
1655758550000|2022-06-20 20:55:50|160561.3|160339.4|160548.9|160304.2|160565.2|160339.4|160541.7|160297.4|9
1655758560000|2022-06-20 20:56:00|160547.2|160309|160550.1|160317|160555.4|160326.1|160547.2|160301.5|9
1655758570000|2022-06-20 20:56:10|160550.8|160318.9|160539.2|160319.8|160575.7|160324.3|160538.8|160287.5|9
1655758580000|2022-06-20 20:56:20|160540.4|160320.5|160538.7|160328.7|160542.9|160328.7|160536.4|160320.5|7
1655758590000|2022-06-20 20:56:30|160496.4|160366.4|160554.5|160313.1|160554.8|160366.4|160496.4|160299.6|8
1655758600000|2022-06-20 20:56:40|160555.5|160314.2|160551.5|160321.2|160556.3|160330.3|160543.7|160314.2|6
1655758610000|2022-06-20 20:56:50|160553.7|160318.4|160561|160318.9|160580.1|160318.9|160553.7|160289.7|4
1655758620000|2022-06-20 20:57:00|160576.3|160299.9|160604.5|160262.5|160605.4|160299.9|160576.3|160260.7|7
1655758630000|2022-06-20 20:57:10|160579.1|160290.1|160585.6|160282.8|160594.8|160297.5|160572.5|160272.4|6
1655758640000|2022-06-20 20:57:20|160577.1|160292.3|160606.8|160264.8|160606.8|160296.8|160577.1|160264.8|6
1655758650000|2022-06-20 20:57:30|160604|160269.4|160564.7|160311.9|160604|160311.9|160564.7|160269.4|6
1655758660000|2022-06-20 20:57:40|160581.3|160297.2|160572.5|160297.8|160602.1|160320.9|160566.1|160277.9|5
1655758670000|2022-06-20 20:57:50|160556.9|160315.4|160502.4|160372.4|160556.9|160372.5|160502.4|160315.4|5
1655758680000|2022-06-20 20:58:00|160503.4|160373.4|160561|160323.7|160565.7|160373.4|160502.6|160305.5|5
1655758690000|2022-06-20 20:58:10|160558.7|160324.7|160576.3|160302|160585.8|160328.6|160554.1|160290.6|5
1655758700000|2022-06-20 20:58:20|160570.9|160308.9|160579.2|160309.4|160607|160309.4|160570.9|160269.5|4
1655758710000|2022-06-20 20:58:30|160549|160334.8|160558.2|160313.2|160572.8|160372.5|160502.5|160296.5|5
1655758720000|2022-06-20 20:58:40|160551|160321.5|160554.3|160317.4|160554.3|160321.5|160551|160317.4|4
1655758730000|2022-06-20 20:58:50|160555.4|160316.3|160550.1|160335.9|160555.4|160338.7|160550.1|160316.3|3
1655758740000|2022-06-20 20:59:00|160592.8|160250.8|160513.2|160171.2|160592.8|160250.8|160511.5|160169.5|27
1655758750000|2022-06-20 20:59:10|160514.7|160172.7|160521.5|160179.5|160524.5|160182.5|160510.1|160168.1|22
1655758760000|2022-06-20 20:59:20|160521.8|160179.8|160531.6|160189.6|160535.2|160193.2|160521.6|160179.6|22
1655758770000|2022-06-20 20:59:30|160536.4|160194.4|160532.4|160190.4|160536.5|160194.5|160531.7|160189.7|20
1655758780000|2022-06-20 20:59:40|160532.3|160190.3|160517.7|160175.7|160533.1|160191.1|160514|160172|14
1655758790000|2022-06-20 20:59:50|160518.8|160176.8|160526.1|160184.1|160526.1|160184.1|160518.8|160176.8|10
1655758800000|2022-06-20 21:00:00|160524.9|160182.9|160518.3|160176.3|160524.9|160182.9|160518.3|160176.3|2
1655758820000|2022-06-20 21:00:20|160531.4|160189.4|160531.4|160189.4|160531.4|160189.4|160531.4|160189.4|1
1655758830000|2022-06-20 21:00:30|160521.3|160179.3|160520.8|160178.8|160521.3|160179.3|160520.8|160178.8|3
1655758840000|2022-06-20 21:00:40|160528.3|160186.3|160528.3|160186.3|160528.3|160186.3|160528.3|160186.3|1
1655758850000|2022-06-20 21:00:50|160527.9|160185.9|160534.7|160192.7|160534.7|160192.7|160527.9|160185.9|2
1655758860000|2022-06-20 21:01:00|160535.1|160193.1|160535.1|160193.1|160535.1|160193.1|160535.1|160193.1|1
1655758880000|2022-06-20 21:01:20|160534.4|160192.4|160526.5|160184.5|160534.4|160192.4|160526.5|160184.5|2
1655758890000|2022-06-20 21:01:30|160535.8|160193.8|160536.5|160194.5|160536.5|160194.5|160535.8|160193.8|2
1655758900000|2022-06-20 21:01:40|160536.6|160194.6|160536.6|160194.6|160536.6|160194.6|160536.6|160194.6|1
1655758910000|2022-06-20 21:01:50|160536.5|160194.5|160536.5|160194.5|160536.5|160194.5|160536.5|160194.5|1
1655758920000|2022-06-20 21:02:00|160536.7|160194.7|160536.7|160194.7|160536.7|160194.7|160536.7|160194.7|1
1655758940000|2022-06-20 21:02:20|160536.1|160194.1|160536.1|160194.1|160536.1|160194.1|160536.1|160194.1|1
1655758950000|2022-06-20 21:02:30|160536.7|160194.7|160536.7|160194.7|160536.7|160194.7|160536.7|160194.7|1
1655758990000|2022-06-20 21:03:10|160536.3|160194.3|160536.3|160194.3|160536.3|160194.3|160536.3|160194.3|1
1655759000000|2022-06-20 21:03:20|160536.7|160194.7|160536.7|160194.7|160536.7|160194.7|160536.7|160194.7|1
1655759020000|2022-06-20 21:03:40|160536.1|160194.1|160536.1|160194.1|160536.1|160194.1|160536.1|160194.1|1
1655759030000|2022-06-20 21:03:50|160536.7|160194.7|160536.7|160194.7|160536.7|160194.7|160536.7|160194.7|1
1655759040000|2022-06-20 21:04:00|160548.4|160206.4|160548.4|160206.4|160548.4|160206.4|160548.4|160206.4|1
1655759070000|2022-06-20 21:04:30|160549.3|160207.3|160550.9|160208.9|160550.9|160208.9|160549.3|160207.3|2
1655759080000|2022-06-20 21:04:40|160539.8|160197.8|160538.7|160196.7|160539.8|160197.8|160538.7|160196.7|2
1655759090000|2022-06-20 21:04:50|160539|160197|160538.1|160196.1|160539|160197|160538.1|160196.1|2
1655759100000|2022-06-20 21:05:00|160540.1|160198.1|160539.2|160197.2|160540.9|160198.9|160539.2|160197.2|3
1655759110000|2022-06-20 21:05:10|160540.1|160198.1|160535|160193|160540.1|160198.1|160535|160193|2
1655759120000|2022-06-20 21:05:20|160529.7|160187.7|160529.7|160187.7|160529.7|160187.7|160529.7|160187.7|1
1655759130000|2022-06-20 21:05:30|160538.1|160196.1|160538.1|160196.1|160538.1|160196.1|160535.2|160193.2|3
1655759140000|2022-06-20 21:05:40|160537.6|160195.6|160531.1|160189.1|160537.6|160195.6|160531.1|160189.1|3
1655759150000|2022-06-20 21:05:50|160551.9|160209.9|160549.3|160207.3|160551.9|160209.9|160549.3|160207.3|2
1655759160000|2022-06-20 21:06:00|160536.7|160194.7|160537.2|160195.2|160539.1|160197.1|160536.7|160194.7|3
1655759170000|2022-06-20 21:06:10|160537.9|160195.9|160516.9|160174.9|160537.9|160195.9|160516.9|160174.9|2
1655759180000|2022-06-20 21:06:20|160540.4|160198.4|160542.3|160200.3|160542.3|160200.3|160540.4|160198.4|2
1655759190000|2022-06-20 21:06:30|160534.2|160192.2|160534.2|160192.2|160534.2|160192.2|160534.2|160192.2|1
1655759200000|2022-06-20 21:06:40|160546.2|160204.2|160543.3|160201.3|160550.9|160208.9|160543.3|160201.3|3
1655759220000|2022-06-20 21:07:00|160550.9|160208.9|160516.7|160174.7|160550.9|160208.9|160516.6|160174.6|6
1655759230000|2022-06-20 21:07:10|160517|160175|160516.7|160174.7|160517|160175|160516.6|160174.6|4
1655759240000|2022-06-20 21:07:20|160517.5|160175.5|160517.5|160175.5|160517.5|160175.5|160517.5|160175.5|1
1655759250000|2022-06-20 21:07:30|160522|160180|160515.4|160173.4|160522|160180|160515.4|160173.4|2
1655759260000|2022-06-20 21:07:40|160522|160180|160520.9|160178.9|160522|160180|160520.9|160178.9|2
1655759270000|2022-06-20 21:07:50|160520.7|160178.7|160520.7|160178.7|160520.7|160178.7|160520.7|160178.7|1
1655759280000|2022-06-20 21:08:00|160520.9|160178.9|160520.9|160178.9|160520.9|160178.9|160520.9|160178.9|1
1655759290000|2022-06-20 21:08:10|160517.1|160175.1|160518.6|160176.6|160518.6|160176.6|160516.9|160174.9|7
1655759300000|2022-06-20 21:08:20|160518.3|160176.3|160518.1|160176.1|160518.3|160176.3|160518.1|160176.1|2
1655759330000|2022-06-20 21:08:50|160522.2|160180.2|160496.2|160154.2|160531.4|160189.4|160496.2|160154.2|3
1655759340000|2022-06-20 21:09:00|160497.1|160155.1|160497.1|160155.1|160497.1|160155.1|160497.1|160155.1|1
1655759350000|2022-06-20 21:09:10|160490.1|160148.1|160490.5|160148.5|160490.5|160148.5|160490.1|160148.1|2
1655759360000|2022-06-20 21:09:20|160532.9|160190.9|160529.3|160187.3|160532.9|160190.9|160529.3|160187.3|5
1655759370000|2022-06-20 21:09:30|160521.2|160179.2|160523.6|160181.6|160523.6|160181.6|160521.2|160179.2|2
1655759380000|2022-06-20 21:09:40|160532.1|160190.1|160530|160188|160532.1|160190.1|160530|160188|2
1655759390000|2022-06-20 21:09:50|160530.5|160188.5|160522.4|160180.4|160530.5|160188.5|160522.4|160180.4|2
1655759400000|2022-06-20 21:10:00|160530.5|160188.5|160496.8|160154.8|160563.1|160221.1|160496.8|160154.8|10
1655759410000|2022-06-20 21:10:10|160496.5|160154.5|160496.6|160154.6|160496.6|160154.6|160496.5|160154.5|2
1655759420000|2022-06-20 21:10:20|160542.1|160200.1|160516.1|160174.1|160542.1|160200.1|160514.8|160172.8|6
1655759430000|2022-06-20 21:10:30|160517.1|160175.1|160520.9|160178.9|160524.5|160182.5|160517.1|160175.1|4
1655759440000|2022-06-20 21:10:40|160496.7|160154.7|160494.3|160152.3|160497.8|160155.8|160494.3|160152.3|6
1655759450000|2022-06-20 21:10:50|160528|160186|160512.4|160170.4|160564|160222|160512.4|160170.4|9
1655759460000|2022-06-20 21:11:00|160511.5|160169.5|160508.9|160166.9|160511.5|160169.5|160507.8|160165.8|6
1655759470000|2022-06-20 21:11:10|160511.7|160169.7|160495.7|160153.7|160519.8|160177.8|160495.7|160153.7|10
1655759480000|2022-06-20 21:11:20|160538|160196|160514.3|160172.3|160538|160196|160507|160165|12
1655759490000|2022-06-20 21:11:30|160515.5|160173.5|160503.3|160161.3|160520.1|160178.1|160503.3|160161.3|9
1655759500000|2022-06-20 21:11:40|160505.6|160163.6|160508.3|160166.3|160508.3|160166.3|160505.6|160163.6|2
1655759510000|2022-06-20 21:11:50|160541.7|160199.7|160516.3|160174.3|160541.8|160199.8|160516.3|160174.3|5
1655759520000|2022-06-20 21:12:00|160520.2|160178.2|160509.2|160167.2|160520.2|160178.2|160509.1|160167.1|5
1655759530000|2022-06-20 21:12:10|160581.4|160239.4|160491.5|160149.5|160581.4|160239.4|160491.5|160149.5|11
1655759540000|2022-06-20 21:12:20|160494.3|160152.3|160503.5|160161.5|160503.5|160161.5|160494.3|160152.3|7
1655759550000|2022-06-20 21:12:30|160503.4|160161.4|160495.7|160153.7|160503.4|160161.4|160494.2|160152.2|6
1655759560000|2022-06-20 21:12:40|160534.8|160192.8|160545.8|160203.8|160563.7|160221.7|160534.8|160192.8|4
1655759570000|2022-06-20 21:12:50|160507.7|160165.7|160511.2|160169.2|160511.2|160169.2|160507.7|160165.7|2
1655759580000|2022-06-20 21:13:00|160563.8|160221.8|160507.4|160165.4|160563.8|160221.8|160507.4|160165.4|6
1655759590000|2022-06-20 21:13:10|160494.6|160152.6|160506.1|160164.1|160510.5|160168.5|160494.6|160152.6|11
1655759600000|2022-06-20 21:13:20|160507.8|160165.8|160505.7|160163.7|160508.5|160166.5|160501.6|160159.6|9
1655759610000|2022-06-20 21:13:30|160511.3|160169.3|160582.2|160240.2|160582.6|160240.6|160511.3|160169.3|10
1655759620000|2022-06-20 21:13:40|160582|160240|160503|160161|160582.6|160240.6|160501.3|160159.3|8
1655759630000|2022-06-20 21:13:50|160538.3|160196.3|160520.8|160178.8|160538.3|160196.3|160512.1|160170.1|11
1655759640000|2022-06-20 21:14:00|160525.5|160183.5|160502.2|160160.2|160525.5|160183.5|160502.2|160160.2|7
1655759650000|2022-06-20 21:14:10|160541.7|160199.7|160530.1|160188.1|160541.7|160199.7|160511|160169|8
1655759660000|2022-06-20 21:14:20|160532.9|160190.9|160529.5|160187.5|160532.9|160190.9|160516.5|160174.5|10
1655759670000|2022-06-20 21:14:30|160542|160200|160570.9|160228.9|160570.9|160228.9|160535.1|160193.1|3
1655759680000|2022-06-20 21:14:40|160502|160160|160502|160160|160502|160160|160502|160160|1
1655759690000|2022-06-20 21:14:50|160507.5|160165.5|160518.4|160176.4|160518.4|160176.4|160507|160165|4
1655759700000|2022-06-20 21:15:00|160548.6|160206.6|160518.5|160176.5|160548.6|160206.6|160518.5|160176.5|7
1655759710000|2022-06-20 21:15:10|160526.3|160184.3|160539|160197|160539|160197|160526.3|160184.3|3
1655759720000|2022-06-20 21:15:20|160549.2|160207.2|160536.9|160194.9|160549.2|160207.2|160536.9|160194.9|4
1655759730000|2022-06-20 21:15:30|160570.9|160228.9|160570.9|160228.9|160570.9|160228.9|160570.9|160228.9|1
1655759750000|2022-06-20 21:15:50|160532.9|160190.9|160511.3|160169.3|160536.5|160194.5|160504.4|160162.4|5
1655759760000|2022-06-20 21:16:00|160538.9|160196.9|160514.1|160172.1|160541.8|160199.8|160514.1|160172.1|6
1655759770000|2022-06-20 21:16:10|160519.6|160177.6|160515.7|160173.7|160520.6|160178.6|160502.1|160160.1|9
1655759780000|2022-06-20 21:16:20|160514|160172|160516.9|160174.9|160516.9|160174.9|160508|160166|7
1655759790000|2022-06-20 21:16:30|160518|160176|160539.5|160197.5|160544|160202|160516.5|160174.5|5
1655759800000|2022-06-20 21:16:40|160546|160204|160525.4|160183.4|160546|160204|160523.9|160181.9|7
1655759810000|2022-06-20 21:16:50|160543.4|160201.4|160528|160186|160543.4|160201.4|160526.4|160184.4|8
1655759820000|2022-06-20 21:17:00|160499.5|160157.5|160499.5|160157.5|160499.5|160157.5|160499.5|160157.5|1
1655759830000|2022-06-20 21:17:10|160553|160211|160541.1|160199.1|160553|160211|160541.1|160199.1|4
1655759840000|2022-06-20 21:17:20|160526.3|160184.3|160502.5|160160.5|160526.3|160184.3|160502.5|160160.5|2
1655759860000|2022-06-20 21:17:40|160553.4|160211.4|160561.9|160219.9|160561.9|160219.9|160550|160208|3
1655759880000|2022-06-20 21:18:00|160502.6|160192.4|160471|160195|160502.6|160195|160471|160192.4|2
1655759890000|2022-06-20 21:18:10|160503.1|160264|160503.5|160161.5|160503.5|160264|160503.1|160161.1|5
1655759910000|2022-06-20 21:18:30|160553.4|160211.4|160552.9|160210.9|160553.4|160211.4|160545.7|160203.7|4
1655759920000|2022-06-20 21:18:40|160521.8|160179.8|160510.1|160168.1|160526.1|160184.1|160510.1|160168.1|8
1655759930000|2022-06-20 21:18:50|160512.2|160170.2|160526.9|160184.9|160534.6|160192.6|160510|160168|11
1655759940000|2022-06-20 21:19:00|160527.5|160185.5|160518.3|160176.3|160527.5|160185.5|160508.7|160166.7|7
1655759950000|2022-06-20 21:19:10|160518.2|160176.2|160530.8|160188.8|160535.1|160193.1|160506.1|160164.1|9
1655759960000|2022-06-20 21:19:20|160528.6|160186.6|160483|160208|160530.8|160208|160483|160180.8|7
1655759970000|2022-06-20 21:19:30|160531.6|160189.6|160516.7|160174.7|160531.6|160189.6|160510.4|160168.4|9
1655759980000|2022-06-20 21:19:40|160513.1|160171.1|160532.3|160190.3|160537.9|160195.9|160513.1|160171.1|8
1655759990000|2022-06-20 21:19:50|160524.2|160182.2|160521.2|160179.2|160528|160186|160513.6|160171.6|7
1655760000000|2022-06-20 21:20:00|160535.1|160193.1|160530.2|160188.2|160535.1|160193.1|160521.2|160179.2|4
1655760010000|2022-06-20 21:20:10|160500|160158|160543|160201|160543|160201|160500|160158|5
1655760020000|2022-06-20 21:20:20|160522.8|160189.3|160535.1|160193.1|160538.4|160196.4|160522.8|160184.3|7
1655760030000|2022-06-20 21:20:30|160517.2|160175.2|160527.2|160185.2|160527.2|160185.2|160517.2|160175.2|5
1655760040000|2022-06-20 21:20:40|160521.3|160179.3|160536.9|160194.9|160537.6|160195.6|160519.1|160177.1|6
1655760050000|2022-06-20 21:20:50|160527.4|160185.4|160529.8|160187.8|160531.7|160189.7|160527|160185|4
1655760060000|2022-06-20 21:21:00|160536.1|160194.1|160533.6|160191.6|160545.7|160203.7|160533.6|160191.6|6
1655760070000|2022-06-20 21:21:10|160534.9|160192.9|160508.1|160166.1|160534.9|160192.9|160496.3|160154.3|8
1655760080000|2022-06-20 21:21:20|160526.9|160184.9|160515.3|160173.3|160526.9|160184.9|160513.7|160171.7|9
1655760090000|2022-06-20 21:21:30|160512.5|160170.5|160538|160196|160538|160196|160512.5|160170.5|5
1655760100000|2022-06-20 21:21:40|160534.3|160192.3|160539|160197|160539|160197|160534.3|160192.3|3
1655760110000|2022-06-20 21:21:50|160544.3|160202.3|160552.9|160210.9|160552.9|160210.9|160544.3|160202.3|2
1655760130000|2022-06-20 21:22:10|160499.5|160157.5|160512.7|160170.7|160523.5|160181.5|160499.5|160157.5|5
1655760140000|2022-06-20 21:22:20|160522.9|160180.9|160538|160196|160540.8|160198.8|160519.5|160177.5|5
1655760150000|2022-06-20 21:22:30|160533.8|160191.8|160536.1|160194.1|160536.1|160194.1|160533.8|160191.8|2
1655760160000|2022-06-20 21:22:40|160552.9|160210.9|160552.9|160210.9|160552.9|160210.9|160552.9|160210.9|1
1655760180000|2022-06-20 21:23:00|160502.5|160160.5|160502.5|160160.5|160502.5|160160.5|160502.5|160160.5|1
1655760190000|2022-06-20 21:23:10|160545.7|160203.7|160552.9|160210.9|160552.9|160210.9|160542.8|160200.8|3
1655760210000|2022-06-20 21:23:30|160501|160159|160521.8|160179.8|160521.8|160179.8|160501|160159|3
1655760220000|2022-06-20 21:23:40|160523.7|160181.7|160539.2|160197.2|160546.1|160204.1|160523.7|160181.7|7
1655760230000|2022-06-20 21:23:50|160527.4|160185.4|160535.9|160193.9|160538.1|160196.1|160510.7|160168.7|7
1655760240000|2022-06-20 21:24:00|160532|160190|160541.1|160199.1|160544.6|160202.6|160526.3|160184.3|6
1655760250000|2022-06-20 21:24:10|160539.2|160197.2|160523.3|160181.3|160544.4|160202.4|160520|160178|6
1655760260000|2022-06-20 21:24:20|160526.5|160184.5|160552.9|160210.9|160552.9|160210.9|160508.8|160166.8|4
1655760280000|2022-06-20 21:24:40|160522.7|160180.7|160502.5|160160.5|160522.7|160180.7|160502.5|160160.5|2
1655760290000|2022-06-20 21:24:50|160552.9|160210.9|160552.9|160210.9|160552.9|160210.9|160552.9|160210.9|1
1655760360000|2022-06-20 21:26:00|160475|160205|160508.2|160166.2|160510.6|160205|160475|160165.4|9
1655760370000|2022-06-20 21:26:10|160508.7|160166.7|160498.1|160156.1|160508.8|160166.8|160498.1|160156.1|13
1655760380000|2022-06-20 21:26:20|160499.9|160157.9|160516.5|160174.5|160521|160179|160498.2|160156.2|15
1655760390000|2022-06-20 21:26:30|160513.1|160171.1|160510.6|160168.6|160513.1|160171.1|160505.3|160163.3|10
1655760400000|2022-06-20 21:26:40|160505.8|160163.8|160505.3|160163.3|160510.2|160168.2|160505.3|160163.3|10
1655760410000|2022-06-20 21:26:50|160498.4|160156.4|160514.4|160172.4|160530|160188|160498|160156|10
1655760420000|2022-06-20 21:27:00|160512.3|160170.3|160511|160169|160518.8|160176.8|160496|160154|11
1655760430000|2022-06-20 21:27:10|160510.6|160168.6|160523.5|160181.5|160523.5|160181.5|160510.6|160168.6|7
1655760440000|2022-06-20 21:27:20|160524|160182|160564.4|160222.4|160564.4|160222.4|160521.3|160179.3|8
1655760450000|2022-06-20 21:27:30|160565.8|160223.8|160516.9|160174.9|160571.2|160229.2|160516.9|160174.9|6
1655760460000|2022-06-20 21:27:40|160522.6|160180.6|160497.1|160155.1|160522.6|160180.6|160487.7|160145.7|7
1655760470000|2022-06-20 21:27:50|160498.3|160156.3|160511.7|160169.7|160542.2|160200.2|160498.3|160156.3|8
1655760480000|2022-06-20 21:28:00|160506.9|160164.9|160513.2|160171.2|160513.2|160171.2|160506.2|160164.2|7
1655760490000|2022-06-20 21:28:10|160511.2|160169.2|160563|160221|160563|160221|160505.5|160163.5|8
1655760500000|2022-06-20 21:28:20|160533.8|160191.8|160506.1|160164.1|160533.8|160191.8|160504.8|160162.8|4
1655760510000|2022-06-20 21:28:30|160510.3|160168.3|160523.1|160181.1|160531.2|160189.2|160496.5|160154.5|7
1655760520000|2022-06-20 21:28:40|160522.7|160180.7|160503.2|160161.2|160522.7|160180.7|160500.4|160158.4|10
1655760530000|2022-06-20 21:28:50|160504.3|160162.3|160501.5|160159.5|160508.1|160166.1|160501.5|160159.5|4
1655760540000|2022-06-20 21:29:00|160504.6|160162.6|160505.5|160163.5|160505.5|160163.5|160504.1|160162.1|4
1655760550000|2022-06-20 21:29:10|160502.7|160160.7|160490.4|160148.4|160503.9|160161.9|160490.4|160148.4|4
1655760560000|2022-06-20 21:29:20|160492.7|160150.7|160527.1|160185.1|160527.1|160185.1|160492.7|160150.7|2
1655760570000|2022-06-20 21:29:30|160533.8|160191.8|160515.3|160173.3|160533.8|160191.8|160515.2|160173.2|5
1655760580000|2022-06-20 21:29:40|160496|160154|160500.8|160158.8|160501.1|160159.1|160496|160154|4
1655760590000|2022-06-20 21:29:50|160495.7|160153.7|160521.2|160179.2|160528.4|160186.4|160495.7|160153.7|4
1655760600000|2022-06-20 21:30:00|160514.4|160172.4|160537.5|160195.5|160551.8|160209.8|160506.7|160164.7|16
1655760610000|2022-06-20 21:30:10|160543.4|160201.4|160539.5|160197.5|160545.9|160203.9|160526.9|160184.9|13
1655760620000|2022-06-20 21:30:20|160545.9|160203.9|160551|160209|160552.5|160210.5|160539.5|160197.5|7
1655760630000|2022-06-20 21:30:30|160547.7|160205.7|160505.1|160163.1|160547.7|160205.7|160504.3|160162.3|7
1655760640000|2022-06-20 21:30:40|160508.6|160166.6|160495|160153|160508.6|160166.6|160494.9|160152.9|11
1655760650000|2022-06-20 21:30:50|160496.6|160154.6|160513.3|160171.3|160518.8|160176.8|160494.7|160152.7|14
1655760660000|2022-06-20 21:31:00|160513.4|160171.4|160570.3|160228.3|160570.3|160228.3|160509.9|160167.9|5
1655760680000|2022-06-20 21:31:20|160552.9|160210.9|160510.6|160168.6|160552.9|160210.9|160510.6|160168.6|7
1655760690000|2022-06-20 21:31:30|160513.1|160171.1|160498.9|160156.9|160513.1|160171.1|160494.6|160152.6|12
1655760700000|2022-06-20 21:31:40|160494.6|160152.6|160512.5|160170.5|160515.3|160173.3|160494.6|160152.6|8
1655760710000|2022-06-20 21:31:50|160511.9|160169.9|160497.3|160155.3|160511.9|160169.9|160495.1|160153.1|4
1655760720000|2022-06-20 21:32:00|160487|160145|160509.9|160167.9|160519.2|160177.2|160487|160145|7
1655760730000|2022-06-20 21:32:10|160516.1|160174.1|160508.3|160166.3|160516.1|160174.1|160505|160163|8
1655760740000|2022-06-20 21:32:20|160505.5|160163.5|160511.6|160169.6|160514.6|160172.6|160502.8|160160.8|10
1655760750000|2022-06-20 21:32:30|160513.2|160171.2|160513.2|160171.2|160513.2|160171.2|160513.2|160171.2|1
1655760760000|2022-06-20 21:32:40|160509.6|160167.6|160502.7|160160.7|160514.8|160172.8|160502|160160|8
1655760770000|2022-06-20 21:32:50|160501.9|160159.9|160524.3|160182.3|160537.1|160195.1|160501.9|160159.9|8
1655760780000|2022-06-20 21:33:00|160477.1|160226.1|160511.1|160212.3|160511.1|160226.1|160477.1|160212.3|4
1655760790000|2022-06-20 21:33:10|160517.8|160175.8|160506.2|160164.2|160517.8|160175.8|160506.2|160164.2|2
1655760800000|2022-06-20 21:33:20|160503.6|160161.6|160526|160184|160532|160190|160503.6|160161.6|5
1655760810000|2022-06-20 21:33:30|160524.4|160182.4|160516.2|160174.2|160524.4|160182.4|160513.7|160171.7|5
1655760820000|2022-06-20 21:33:40|160517.8|160175.8|160505.3|160163.3|160519.6|160177.6|160505.3|160163.3|3
1655760830000|2022-06-20 21:33:50|160505.2|160163.2|160524.2|160182.2|160540.5|160198.5|160503.4|160161.4|7
1655760840000|2022-06-20 21:34:00|160518.2|160176.2|160504.2|160162.2|160518.2|160176.2|160503.9|160161.9|4
1655760850000|2022-06-20 21:34:10|160504.1|160162.1|160510.6|160168.6|160520.4|160178.4|160494.9|160152.9|14
1655760860000|2022-06-20 21:34:20|160511.5|160169.5|160505.1|160163.1|160580.6|160238.6|160505.1|160163.1|10
1655760870000|2022-06-20 21:34:30|160508.8|160166.8|160519.5|160177.5|160524.1|160182.1|160507.9|160165.9|8
1655760880000|2022-06-20 21:34:40|160516.1|160174.1|160515.4|160173.4|160518.7|160176.7|160513|160171|4
1655760890000|2022-06-20 21:34:50|160516.9|160174.9|160576.7|160234.7|160576.7|160234.7|160516.9|160174.9|4
1655760900000|2022-06-20 21:35:00|160558.9|160216.9|160567.2|160225.2|160567.2|160225.2|160558.9|160216.9|3
1655760910000|2022-06-20 21:35:10|160576.7|160234.7|160573.7|160231.7|160576.7|160234.7|160570.5|160228.5|5
1655760920000|2022-06-20 21:35:20|160560.8|160218.8|160564.8|160222.8|160564.8|160222.8|160560.8|160218.8|4
1655760930000|2022-06-20 21:35:30|160567.2|160225.2|160567.2|160225.2|160567.2|160225.2|160567.2|160225.2|1
1655760940000|2022-06-20 21:35:40|160567.1|160225.1|160552.9|160210.9|160567.1|160225.1|160520.6|160178.6|4
1655760950000|2022-06-20 21:35:50|160529.1|160187.1|160520.5|160178.5|160547.9|160205.9|160520.5|160178.5|5
1655760970000|2022-06-20 21:36:10|160518.4|160176.4|160563.1|160221.1|160563.1|160221.1|160518.4|160176.4|5
1655760980000|2022-06-20 21:36:20|160489|160147|160468.9|160126.9|160489|160147|160468.9|160126.9|3
1655760990000|2022-06-20 21:36:30|160552.9|160210.9|160499.4|160157.4|160552.9|160210.9|160499.4|160157.4|4
1655761000000|2022-06-20 21:36:40|160500.3|160158.3|160502.4|160160.4|160502.4|160160.4|160500.2|160158.2|6
1655761010000|2022-06-20 21:36:50|160499.1|160157.1|160519.5|160177.5|160533.5|160191.5|160499.1|160157.1|7
1655761020000|2022-06-20 21:37:00|160499.6|160157.6|160500.8|160158.8|160500.8|160158.8|160499.6|160157.6|3
1655761030000|2022-06-20 21:37:10|160501.5|160159.5|160518.7|160176.7|160522.2|160180.2|160494.6|160152.6|5
1655761040000|2022-06-20 21:37:20|160511.6|160169.6|160516.4|160174.4|160516.4|160174.4|160510.6|160168.6|5
1655761050000|2022-06-20 21:37:30|160560.8|160218.8|160563.1|160221.1|160563.1|160221.1|160560.8|160218.8|2
1655761060000|2022-06-20 21:37:40|160564.7|160222.7|160576.7|160234.7|160576.7|160234.7|160564.7|160222.7|4
1655761070000|2022-06-20 21:37:50|160558.9|160216.9|160567.2|160225.2|160567.2|160225.2|160558.9|160216.9|4
1655761080000|2022-06-20 21:38:00|160576.7|160234.7|160576.7|160234.7|160576.7|160234.7|160576.7|160234.7|1
1655761090000|2022-06-20 21:38:10|160558.9|160216.9|160576.7|160234.7|160576.7|160234.7|160558.9|160216.9|3
1655761110000|2022-06-20 21:38:30|160557.7|160215.7|160567.2|160225.2|160567.2|160225.2|160557.7|160215.7|3
1655761120000|2022-06-20 21:38:40|160576.7|160234.7|160576.7|160234.7|160576.7|160234.7|160576.7|160234.7|1
1655761130000|2022-06-20 21:38:50|160577|160235|160577|160235|160577|160235|160560.9|160218.9|3
1655761160000|2022-06-20 21:39:20|160557.7|160215.7|160577|160235|160577|160235|160552.9|160210.9|3
1655761180000|2022-06-20 21:39:40|160500|160158|160502|160160|160502|160160|160500|160158|3
1655761190000|2022-06-20 21:39:50|160501.2|160159.2|160516.2|160174.2|160524|160182|160498.7|160156.7|8
1655761200000|2022-06-20 21:40:00|160512.1|160170.1|160509.8|160167.8|160512.1|160170.1|160508.1|160166.1|4
1655761210000|2022-06-20 21:40:10|160514.3|160172.3|160508.3|160166.3|160514.3|160172.3|160505.3|160163.3|4
1655761220000|2022-06-20 21:40:20|160497.9|160155.9|160521.4|160179.4|160525.6|160183.6|160497.9|160155.9|6
1655761230000|2022-06-20 21:40:30|160517.7|160175.7|160515.7|160173.7|160517.7|160175.7|160509.4|160167.4|4
1655761240000|2022-06-20 21:40:40|160517.2|160175.2|160528.5|160186.5|160540.7|160198.7|160517.2|160175.2|5
1655761250000|2022-06-20 21:40:50|160514.6|160172.6|160518.6|160176.6|160518.8|160176.8|160513.2|160171.2|6
1655761260000|2022-06-20 21:41:00|160514.3|160172.3|160567.1|160225.1|160567.1|160225.1|160513|160171|5
1655761270000|2022-06-20 21:41:10|160576.6|160234.6|160503.3|160161.3|160576.6|160234.6|160503.3|160161.3|2
1655761290000|2022-06-20 21:41:30|160503.4|160161.4|160503.4|160161.4|160503.4|160161.4|160503.4|160161.4|1
1655761320000|2022-06-20 21:42:00|160442|160240|160442|160240|160442|160240|160442|160240|1
1655761330000|2022-06-20 21:42:10|160411|160069|160503.7|160161.7|160504.8|160162.8|160411|160069|4
1655761340000|2022-06-20 21:42:20|160503.6|160161.6|160500.5|160158.5|160503.8|160161.8|160499.7|160157.7|4
1655761350000|2022-06-20 21:42:30|160501|160159|160501.6|160159.6|160501.6|160159.6|160501|160159|2
1655761360000|2022-06-20 21:42:40|160500|160158|160501.6|160159.6|160501.6|160159.6|160500|160158|4
1655761370000|2022-06-20 21:42:50|160499.7|160157.7|160500.5|160158.5|160500.5|160158.5|160499.7|160157.7|2
1655761380000|2022-06-20 21:43:00|160501|160159|160564.8|160222.8|160564.8|160222.8|160501|160159|5
1655761390000|2022-06-20 21:43:10|160576.7|160234.7|160572.7|160230.7|160576.7|160234.7|160569.5|160227.5|5
1655761400000|2022-06-20 21:43:20|160505.7|160163.7|160520.8|160178.8|160526.8|160184.8|160498.6|160156.6|9
1655761410000|2022-06-20 21:43:30|160516.2|160174.2|160511.7|160169.7|160516.2|160174.2|160511.7|160169.7|6
1655761420000|2022-06-20 21:43:40|160513.7|160171.7|160524.4|160182.4|160529.6|160187.6|160513.7|160171.7|5
1655761430000|2022-06-20 21:43:50|160517|160175|160511.2|160169.2|160517|160175|160508|160166|4
1655761440000|2022-06-20 21:44:00|160511.7|160169.7|160567.2|160225.2|160567.2|160225.2|160511.7|160169.7|7
1655761450000|2022-06-20 21:44:10|160518.7|160176.7|160518.7|160176.7|160518.7|160176.7|160518.7|160176.7|1
1655761460000|2022-06-20 21:44:20|160514.4|160172.4|160501.5|160159.5|160514.4|160172.4|160500.5|160158.5|5
1655761470000|2022-06-20 21:44:30|160499.7|160157.7|160522.9|160180.9|160527.7|160185.7|160499.7|160157.7|4
1655761480000|2022-06-20 21:44:40|160520.8|160178.8|160492.5|160150.5|160520.8|160178.8|160489.8|160147.8|7
1655761490000|2022-06-20 21:44:50|160493.9|160151.9|160523.5|160181.5|160535.6|160193.6|160493.6|160151.6|7
1655761500000|2022-06-20 21:45:00|160533.1|160191.1|160515.7|160173.7|160533.1|160191.1|160509.6|160167.6|10
1655761510000|2022-06-20 21:45:10|160513.1|160171.1|160507.2|160165.2|160513.1|160171.1|160503|160161|8
1655761520000|2022-06-20 21:45:20|160508.7|160166.7|160506|160164|160508.7|160166.7|160506|160164|2
1655761530000|2022-06-20 21:45:30|160496.9|160154.9|160511.2|160169.2|160519.4|160177.4|160496.9|160154.9|6
1655761540000|2022-06-20 21:45:40|160513.2|160171.2|160513.2|160171.2|160513.2|160171.2|160513.2|160171.2|1
1655761550000|2022-06-20 21:45:50|160529.9|160218.6|160521.8|160179.8|160529.9|160218.6|160506.7|160164.7|7
1655761560000|2022-06-20 21:46:00|160504.9|160162.9|160501.2|160159.2|160509.4|160167.4|160501.2|160159.2|8
1655761570000|2022-06-20 21:46:10|160524.4|160182.4|160513.9|160171.9|160524.4|160182.4|160513.9|160171.9|4
1655761580000|2022-06-20 21:46:20|160525.5|160183.5|160515.2|160173.2|160525.5|160183.5|160515.2|160173.2|6
1655761590000|2022-06-20 21:46:30|160510.2|160168.2|160500|160158|160511.4|160169.4|160500|160158|5
1655761610000|2022-06-20 21:46:50|160527.5|160220.2|160526.5|160220.7|160541|160220.7|160526.5|160213.6|3
1655761620000|2022-06-20 21:47:00|160523.3|160181.3|160515.1|160173.1|160523.3|160181.3|160515.1|160173.1|3
1655761630000|2022-06-20 21:47:10|160502.5|160160.5|160504|160162|160517.3|160175.3|160499.8|160157.8|10
1655761640000|2022-06-20 21:47:20|160504.9|160162.9|160500.3|160158.3|160504.9|160162.9|160500.3|160158.3|3
1655761650000|2022-06-20 21:47:30|160500.4|160158.4|160514.5|160172.5|160519.3|160177.3|160498.3|160156.3|7
1655761660000|2022-06-20 21:47:40|160510.7|160168.7|160512.2|160170.2|160515.3|160173.3|160509.9|160167.9|6
1655761670000|2022-06-20 21:47:50|160513.6|160171.6|160532.3|160215.3|160532.3|160215.3|160513.6|160171.6|4
1655761690000|2022-06-20 21:48:10|160529.8|160187.8|160516.5|160174.5|160529.8|160187.8|160516.5|160174.5|2
1655761700000|2022-06-20 21:48:20|160504.2|160162.2|160498|160156|160504.2|160162.2|160498|160156|2
1655761710000|2022-06-20 21:48:30|160500|160158|160533.6|160191.6|160533.6|160191.6|160500|160158|4
1655761720000|2022-06-20 21:48:40|160529.9|160187.9|160498|160156|160529.9|160187.9|160498|160156|4
1655761730000|2022-06-20 21:48:50|160500|160158|160532.3|160215.3|160535.8|160215.3|160500|160158|3
1655761740000|2022-06-20 21:49:00|160577.7|160235.7|160577.7|160235.7|160577.7|160235.7|160577.7|160235.7|1
1655761750000|2022-06-20 21:49:10|160500|160158|160532.3|160215.3|160532.3|160215.3|160500|160158|2
1655761780000|2022-06-20 21:49:40|160498|160156|160501.6|160159.6|160520.6|160178.6|160498|160156|6
1655761790000|2022-06-20 21:49:50|160499.8|160157.8|160499.4|160157.4|160500.4|160158.4|160497.3|160155.3|8
1655761800000|2022-06-20 21:50:00|160525.6|160183.6|160508.1|160166.1|160525.6|160183.6|160508.1|160166.1|8
1655761810000|2022-06-20 21:50:10|160508.6|160166.6|160513.5|160171.5|160514.3|160172.3|160508.3|160166.3|9
1655761820000|2022-06-20 21:50:20|160504.7|160162.7|160515.5|160173.5|160515.5|160173.5|160501.1|160159.1|6
1655761830000|2022-06-20 21:50:30|160542|160215.7|160530.1|160188.1|160542|160215.7|160525.9|160183.9|6
1655761850000|2022-06-20 21:50:50|160532.7|160215.7|160498|160156|160532.7|160215.7|160498|160156|3
1655761860000|2022-06-20 21:51:00|160500|160158|160500|160158|160500|160158|160500|160158|1
1655761870000|2022-06-20 21:51:10|160532.7|160215.7|160532.7|160215.7|160532.7|160215.7|160532.7|160215.7|1
1655761910000|2022-06-20 21:51:50|160559.2|160217.2|160554.5|160215.7|160559.2|160217.2|160554.5|160215.7|2
1655761920000|2022-06-20 21:52:00|160563.3|160221.3|160498.9|160156.9|160575.4|160233.4|160496.5|160154.5|7
1655761930000|2022-06-20 21:52:10|160500.4|160158.4|160504.5|160162.5|160508.4|160166.4|160497.9|160155.9|8
1655761940000|2022-06-20 21:52:20|160502.3|160160.3|160518.3|160176.3|160521.8|160179.8|160500.1|160158.1|11
1655761950000|2022-06-20 21:52:30|160515.7|160173.7|160508.5|160166.5|160515.7|160173.7|160506.1|160164.1|9
1655761960000|2022-06-20 21:52:40|160506.4|160164.4|160521.7|160179.7|160521.7|160179.7|160506.4|160164.4|4
1655761970000|2022-06-20 21:52:50|160517|160175|160510.8|160168.8|160517|160175|160510.2|160168.2|6
1655761980000|2022-06-20 21:53:00|160512.8|160170.8|160532.4|160206.3|160532.4|160206.3|160512.8|160170.8|3
1655761990000|2022-06-20 21:53:10|160522.8|160180.8|160525.2|160183.2|160525.2|160183.2|160522.8|160180.8|2
1655762000000|2022-06-20 21:53:20|160527|160185|160513.4|160171.4|160533.5|160206.3|160513.4|160171.4|5
1655762010000|2022-06-20 21:53:30|160509.5|160167.5|160511.9|160169.9|160511.9|160169.9|160508.6|160166.6|4
1655762020000|2022-06-20 21:53:40|160524.2|160182.2|160517.2|160175.2|160524.2|160182.2|160517.2|160175.2|3
1655762040000|2022-06-20 21:54:00|160498|160156|160498|160156|160498|160156|160498|160156|1
1655762050000|2022-06-20 21:54:10|160332|160097|160526.9|160184.9|160526.9|160206.3|160332|160097|3
1655762070000|2022-06-20 21:54:30|160500|160158|160501.8|160159.8|160513.4|160171.4|160499|160157|5
1655762080000|2022-06-20 21:54:40|160499.3|160157.3|160500.9|160158.9|160500.9|160158.9|160499.3|160157.3|4
1655762090000|2022-06-20 21:54:50|160497.9|160155.9|160517.9|160175.9|160521|160179|160497.9|160155.9|6
1655762100000|2022-06-20 21:55:00|160515.1|160173.1|160511.9|160169.9|160515.1|160173.1|160507.6|160165.6|4
1655762110000|2022-06-20 21:55:10|160513.4|160171.4|160513.1|160171.1|160521.2|160179.2|160510.8|160168.8|9
1655762120000|2022-06-20 21:55:20|160510.9|160168.9|160499.9|160157.9|160510.9|160168.9|160499.9|160157.9|2
1655762130000|2022-06-20 21:55:30|160498.4|160156.4|160516.3|160174.3|160519.6|160177.6|160497.8|160155.8|8
1655762140000|2022-06-20 21:55:40|160514.7|160172.7|160497.5|160155.5|160514.7|160172.7|160497.5|160155.5|6
1655762150000|2022-06-20 21:55:50|160511.5|160169.5|160507.3|160165.3|160511.5|160169.5|160505.5|160163.5|7
1655762160000|2022-06-20 21:56:00|160503.5|160161.5|160530.3|160188.3|160534.6|160192.6|160503.5|160161.5|6
1655762170000|2022-06-20 21:56:10|160515.1|160173.1|160510.4|160168.4|160515.1|160173.1|160507.6|160165.6|5
1655762180000|2022-06-20 21:56:20|160513.5|160171.5|160498|160156|160513.5|160171.5|160498|160156|3
1655762190000|2022-06-20 21:56:30|160498.8|160156.8|160518.1|160176.1|160526.7|160184.7|160498.8|160156.8|6
1655762200000|2022-06-20 21:56:40|160514.5|160172.5|160514.5|160172.5|160514.5|160172.5|160514.5|160172.5|1
1655762210000|2022-06-20 21:56:50|160532.4|160206.3|160532.4|160206.3|160532.4|160206.3|160532.4|160206.3|1
1655762220000|2022-06-20 21:57:00|160515.3|160173.3|160499.1|160157.1|160515.7|160173.7|160499.1|160157.1|8
1655762230000|2022-06-20 21:57:10|160498.4|160156.4|160500.5|160158.5|160506.7|160164.7|160498.4|160156.4|11
1655762240000|2022-06-20 21:57:20|160500.6|160158.6|160514.7|160172.7|160520.7|160178.7|160500.6|160158.6|6
1655762250000|2022-06-20 21:57:30|160511.7|160169.7|160510|160168|160511.7|160169.7|160506.9|160164.9|7
1655762260000|2022-06-20 21:57:40|160511.2|160169.2|160498.7|160156.7|160511.2|160169.2|160498|160156|6
1655762270000|2022-06-20 21:57:50|160500|160158|160532.2|160206|160532.2|160206|160500|160158|2
1655762280000|2022-06-20 21:58:00|160499.5|160157.5|160499.4|160157.4|160499.5|160157.5|160498.5|160156.5|4
1655762290000|2022-06-20 21:58:10|160497.7|160155.7|160498.9|160156.9|160498.9|160156.9|160497.7|160155.7|3
1655762300000|2022-06-20 21:58:20|160499.1|160157.1|160509.9|160167.9|160521.5|160179.5|160499.1|160157.1|7
1655762310000|2022-06-20 21:58:30|160512.3|160170.3|160508.2|160166.2|160512.9|160170.9|160506.8|160164.8|6
1655762320000|2022-06-20 21:58:40|160503|160161|160529.5|160187.5|160529.5|160187.5|160503|160161|5
1655762330000|2022-06-20 21:58:50|160525.9|160183.9|160501.7|160159.7|160525.9|160183.9|160500.6|160158.6|6
1655762340000|2022-06-20 21:59:00|160502.2|160160.2|160513.1|160171.1|160523.3|160181.3|160502.2|160160.2|6
1655762350000|2022-06-20 21:59:10|160509.9|160167.9|160511.9|160169.9|160511.9|160169.9|160509|160167|3
1655762360000|2022-06-20 21:59:20|160513.1|160171.1|160520.2|160178.2|160525.4|160183.4|160513.1|160171.1|10
1655762370000|2022-06-20 21:59:30|160525.4|160183.4|160496.8|160154.8|160525.4|160183.4|160496.8|160154.8|8
1655762380000|2022-06-20 21:59:40|160497.4|160155.4|160511|160169|160516.9|160174.9|160497.3|160155.3|10
1655762390000|2022-06-20 21:59:50|160510.6|160168.6|160503.7|160161.7|160510.6|160168.6|160497|160155|9
1655762400000|2022-06-20 22:00:00|160486.7|160144.7|160534.7|160192.7|160556.9|160214.9|160486.7|160144.7|18
1655762410000|2022-06-20 22:00:10|160529.1|160187.1|160529.5|160187.5|160535.6|160193.6|160526.7|160184.7|15
1655762420000|2022-06-20 22:00:20|160529.1|160187.1|160533.2|160191.2|160541.7|160199.7|160527.7|160185.7|15
1655762430000|2022-06-20 22:00:30|160527.3|160185.3|160520.3|160178.3|160539|160197|160519.6|160177.6|18
1655762440000|2022-06-20 22:00:40|160519.6|160177.6|160516.4|160174.4|160534|160192|160513.3|160171.3|16
1655762450000|2022-06-20 22:00:50|160514.5|160172.5|160532.9|160190.9|160545.4|160203.4|160514.5|160172.5|19
1655762460000|2022-06-20 22:01:00|160530|160188|160529.8|160187.8|160544.3|160202.3|160514.2|160172.2|14
1655762470000|2022-06-20 22:01:10|160524.4|160182.4|160523.8|160181.8|160533.9|160191.9|160514.4|160172.4|13
1655762480000|2022-06-20 22:01:20|160527.5|160185.5|160504.7|160162.7|160552.2|160210.2|160504.7|160162.7|11
1655762490000|2022-06-20 22:01:30|160504|160162|160498|160156|160508.2|160166.2|160497.7|160155.7|14
1655762500000|2022-06-20 22:01:40|160497.8|160155.8|160542.1|160200.1|160556|160214|160497.8|160155.8|11
1655762510000|2022-06-20 22:01:50|160546.9|160204.9|160614.5|160272.5|160614.5|160272.5|160543.5|160201.5|16
1655762520000|2022-06-20 22:02:00|160589.2|160247.2|160572|160230|160599.3|160257.3|160561.5|160219.5|13
1655762530000|2022-06-20 22:02:10|160572.7|160230.7|160530.2|160188.2|160584|160242|160530.2|160188.2|14
1655762540000|2022-06-20 22:02:20|160531.2|160189.2|160528|160186|160549.6|160207.6|160528|160186|10
1655762550000|2022-06-20 22:02:30|160524.4|160182.4|160540.7|160198.7|160548.3|160206.3|160517|160175|11
1655762560000|2022-06-20 22:02:40|160530.7|160188.7|160558.5|160216.5|160598|160256|160530.7|160188.7|12
1655762570000|2022-06-20 22:02:50|160551.5|160209.5|160536.3|160194.3|160557.5|160215.5|160523.7|160181.7|10
1655762580000|2022-06-20 22:03:00|160562.3|160220.3|160525.9|160183.9|160573.2|160231.2|160525.9|160183.9|9
1655762590000|2022-06-20 22:03:10|160524.6|160182.6|160542.1|160200.1|160549.2|160207.2|160524.6|160182.6|5
1655762600000|2022-06-20 22:03:20|160515.6|160173.6|160499.4|160157.4|160523.9|160181.9|160499.3|160157.3|6
1655762610000|2022-06-20 22:03:30|160498.9|160156.9|160546.3|160204.3|160610.7|160268.7|160498.9|160156.9|11
1655762620000|2022-06-20 22:03:40|160553.4|160211.4|160567.3|160225.3|160567.3|160225.3|160553.4|160211.4|17
1655762630000|2022-06-20 22:03:50|160568|160226|160545.9|160203.9|160568|160226|160545.9|160203.9|9
1655762640000|2022-06-20 22:04:00|160533.8|160191.8|160529.3|160187.3|160533.8|160191.8|160499.5|160157.5|6
1655762650000|2022-06-20 22:04:10|160501.5|160159.5|160535.1|160193.1|160544.7|160202.7|160501.5|160159.5|4
1655762660000|2022-06-20 22:04:20|160544.7|160202.7|160529.4|160187.4|160551.4|160209.4|160498.7|160156.7|7
1655762670000|2022-06-20 22:04:30|160565.8|160223.8|160552.5|160210.5|160565.8|160223.8|160552.5|160210.5|2
1655762680000|2022-06-20 22:04:40|160549|160207|160665.2|160323.2|160674.1|160332.1|160549|160207|26
1655762690000|2022-06-20 22:04:50|160667.5|160325.5|160654.8|160329|160682|160340|160649.2|160315.2|21
1655762700000|2022-06-20 22:05:00|160669.7|160327.7|160659.4|160346.2|160736.8|160394.8|160636|160325.6|27
1655762710000|2022-06-20 22:05:10|160649.6|160356.8|160636.6|160365.1|160669.1|160368.1|160636.6|160341.8|24
1655762720000|2022-06-20 22:05:20|160643.8|160351.6|160506.2|160164.2|160660.9|160358|160506.2|160164.2|23
1655762730000|2022-06-20 22:05:30|160504.4|160162.4|160506.5|160164.5|160511.2|160169.2|160503.8|160161.8|20
1655762740000|2022-06-20 22:05:40|160506.4|160164.4|160506|160164|160506.4|160164.4|160503.8|160161.8|12
1655762750000|2022-06-20 22:05:50|160506.7|160164.7|160561.4|160219.4|160561.4|160219.4|160504.5|160162.5|16
1655762760000|2022-06-20 22:06:00|160547.5|160205.5|160518.3|160176.3|160547.5|160205.5|160508.1|160166.1|22
1655762770000|2022-06-20 22:06:10|160520.5|160178.5|160521.5|160179.5|160525.5|160183.5|160518.2|160176.2|18
1655762780000|2022-06-20 22:06:20|160523.2|160181.2|160516.9|160174.9|160525.6|160183.6|160509.9|160167.9|19
1655762790000|2022-06-20 22:06:30|160515.6|160173.6|160518.7|160176.7|160524.3|160182.3|160513|160171|11
1655762800000|2022-06-20 22:06:40|160518.6|160176.6|160509.9|160167.9|160518.6|160176.6|160509.9|160167.9|13
1655762810000|2022-06-20 22:06:50|160510.7|160168.7|160512.2|160170.2|160513.3|160171.3|160508.6|160166.6|13
1655762820000|2022-06-20 22:07:00|160512.6|160170.6|160511.4|160169.4|160514|160172|160509.1|160167.1|8
1655762830000|2022-06-20 22:07:10|160512.9|160170.9|160511.2|160169.2|160512.9|160170.9|160506.1|160164.1|11
1655762840000|2022-06-20 22:07:20|160508.7|160166.7|160513.1|160171.1|160514.7|160172.7|160508|160166|5
1655762850000|2022-06-20 22:07:30|160512.5|160170.5|160572.4|160230.4|160579.4|160237.4|160509.1|160167.1|10
1655762860000|2022-06-20 22:07:40|160567.5|160225.5|160551.5|160209.5|160571.9|160229.9|160551.5|160209.5|6
1655762870000|2022-06-20 22:07:50|160499.9|160157.9|160499.5|160157.5|160500.4|160158.4|160497.7|160155.7|8
1655762880000|2022-06-20 22:08:00|160499.3|160157.3|160498.7|160156.7|160499.3|160157.3|160498.4|160156.4|7
1655762890000|2022-06-20 22:08:10|160497.2|160155.2|160498.9|160156.9|160500.7|160158.7|160496.1|160154.1|7
1655762900000|2022-06-20 22:08:20|160497.8|160155.8|160504.1|160162.1|160504.1|160162.1|160496.3|160154.3|11
1655762910000|2022-06-20 22:08:30|160504|160162|160500.9|160158.9|160504|160162|160500.9|160158.9|9
1655762920000|2022-06-20 22:08:40|160500.1|160158.1|160501.7|160159.7|160502.5|160160.5|160500.1|160158.1|7
1655762930000|2022-06-20 22:08:50|160500.4|160158.4|160502|160160|160502.2|160160.2|160499|160157|8
1655762940000|2022-06-20 22:09:00|160498.2|160156.2|160498.9|160156.9|160501|160159|160497.9|160155.9|7
1655762950000|2022-06-20 22:09:10|160498.8|160156.8|160499.5|160157.5|160501.6|160159.6|160498|160156|6
1655762960000|2022-06-20 22:09:20|160500.6|160158.6|160499.2|160157.2|160501.9|160159.9|160499.2|160157.2|4
1655762970000|2022-06-20 22:09:30|160499.9|160157.9|160501|160159|160502.2|160160.2|160498.9|160156.9|8
1655762980000|2022-06-20 22:09:40|160498.5|160156.5|160493.8|160151.8|160503.7|160161.7|160493.8|160151.8|6
1655762990000|2022-06-20 22:09:50|160507.5|160165.5|160501.8|160159.8|160507.5|160165.5|160501.8|160159.8|4
1655763000000|2022-06-20 22:10:00|160503.2|160161.2|160500.7|160158.7|160503.2|160161.2|160494|160152|7
1655763010000|2022-06-20 22:10:10|160497.8|160155.8|160498.1|160156.1|160501.2|160159.2|160497.8|160155.8|3
1655763020000|2022-06-20 22:10:20|160495.6|160153.6|160503.4|160161.4|160503.4|160161.4|160495.6|160153.6|7
1655763030000|2022-06-20 22:10:30|160503.9|160161.9|160500.1|160158.1|160503.9|160161.9|160500.1|160158.1|5
1655763040000|2022-06-20 22:10:40|160501.8|160159.8|160502.4|160160.4|160502.4|160160.4|160501.8|160159.8|2
1655763050000|2022-06-20 22:10:50|160501.9|160159.9|160500.5|160158.5|160501.9|160159.9|160495.2|160153.2|6
1655763060000|2022-06-20 22:11:00|160502|160160|160498.1|160156.1|160502|160160|160498.1|160156.1|5
1655763070000|2022-06-20 22:11:10|160499.8|160157.8|160502|160160|160503.4|160161.4|160499.8|160157.8|7
1655763080000|2022-06-20 22:11:20|160501.5|160159.5|160508.1|160166.1|160508.1|160166.1|160501.5|160159.5|2
1655763090000|2022-06-20 22:11:30|160507|160165|160504.9|160162.9|160508.7|160166.7|160501.5|160159.5|6
1655763100000|2022-06-20 22:11:40|160502.7|160160.7|160508.3|160166.3|160508.3|160166.3|160502.7|160160.7|2
1655763110000|2022-06-20 22:11:50|160499.7|160157.7|160503.4|160161.4|160504.9|160162.9|160499.7|160157.7|3
1655763120000|2022-06-20 22:12:00|160502.9|160160.9|160503.8|160161.8|160505.2|160163.2|160502.5|160160.5|4
1655763130000|2022-06-20 22:12:10|160502.2|160160.2|160498.4|160156.4|160502.4|160160.4|160498.3|160156.3|5
1655763140000|2022-06-20 22:12:20|160499.6|160157.6|160498.5|160156.5|160499.6|160157.6|160497.9|160155.9|3
1655763150000|2022-06-20 22:12:30|160498.2|160156.2|160500.2|160158.2|160500.8|160158.8|160496.7|160154.7|4
1655763160000|2022-06-20 22:12:40|160499.7|160157.7|160500.1|160158.1|160500.1|160158.1|160495.4|160153.4|5
1655763170000|2022-06-20 22:12:50|160498.9|160156.9|160496.5|160154.5|160500|160158|160496.5|160154.5|6
1655763180000|2022-06-20 22:13:00|160494.5|160152.5|160495.7|160153.7|160496.9|160154.9|160494.5|160152.5|5
1655763190000|2022-06-20 22:13:10|160496.6|160154.6|160502.5|160160.5|160505.2|160163.2|160496.6|160154.6|4
1655763200000|2022-06-20 22:13:20|160494|160152|160507.4|160165.4|160507.4|160165.4|160494|160152|3
1655763210000|2022-06-20 22:13:30|160503|160161|160496|160154|160505.8|160163.8|160496|160154|6
1655763220000|2022-06-20 22:13:40|160501.8|160159.8|160499.8|160157.8|160501.8|160159.8|160499.7|160157.7|5
1655763230000|2022-06-20 22:13:50|160499.7|160157.7|160525|160183|160525|160183|160499.5|160157.5|9
1655763240000|2022-06-20 22:14:00|160515.3|160173.3|160519|160177|160519.7|160177.7|160514.2|160172.2|8
1655763250000|2022-06-20 22:14:10|160517.8|160175.8|160544.1|160202.1|160619.5|160277.5|160516.7|160174.7|12
1655763260000|2022-06-20 22:14:20|160543.8|160201.8|160561.6|160219.6|160563.5|160221.5|160533.4|160191.4|15
1655763270000|2022-06-20 22:14:30|160556.8|160214.8|160562.3|160220.3|160563.9|160221.9|160554.3|160212.3|13
1655763280000|2022-06-20 22:14:40|160558.6|160216.6|160556.6|160214.6|160564.9|160222.9|160556.6|160214.6|11
1655763290000|2022-06-20 22:14:50|160556|160214|160563.6|160221.6|160563.6|160221.6|160554|160212|9
1655763300000|2022-06-20 22:15:00|160565|160223|160563.9|160247.3|160565|160247.3|160556.3|160214.3|12
1655763310000|2022-06-20 22:15:10|160563.6|160221.6|160552.2|160210.2|160571|160229|160510.5|160168.5|9
1655763320000|2022-06-20 22:15:20|160553.5|160211.5|160560.1|160218.1|160560.1|160218.1|160529.2|160187.2|6
1655763330000|2022-06-20 22:15:30|160559.6|160217.6|160567|160225|160572.2|160230.2|160556.9|160214.9|10
1655763340000|2022-06-20 22:15:40|160569.3|160227.3|160562.9|160220.9|160572.3|160230.3|160562.4|160220.4|8
1655763350000|2022-06-20 22:15:50|160559.1|160217.1|160560.7|160218.7|160566.3|160224.3|160559|160217|7
1655763360000|2022-06-20 22:16:00|160562.9|160220.9|160516.6|160174.6|160575.1|160233.1|160515.5|160173.5|14
1655763370000|2022-06-20 22:16:10|160515|160173|160502.2|160160.2|160523.3|160181.3|160500.8|160158.8|16
1655763380000|2022-06-20 22:16:20|160503|160161|160497|160155|160503|160161|160496.7|160154.7|10
1655763390000|2022-06-20 22:16:30|160496.5|160154.5|160500.1|160158.1|160501.7|160159.7|160496.5|160154.5|14
1655763400000|2022-06-20 22:16:40|160501.2|160159.2|160499.6|160157.6|160501.2|160159.2|160499.1|160157.1|8
1655763410000|2022-06-20 22:16:50|160499.4|160157.4|160503.1|160161.1|160504.9|160162.9|160499.4|160157.4|8
1655763420000|2022-06-20 22:17:00|160501.2|160159.2|160497.3|160155.3|160506.6|160164.6|160495.4|160153.4|9
1655763430000|2022-06-20 22:17:10|160497.2|160155.2|160496|160154|160505.4|160163.4|160496|160154|8
1655763440000|2022-06-20 22:17:20|160495.1|160153.1|160500.7|160158.7|160501.3|160159.3|160494.9|160152.9|10
1655763450000|2022-06-20 22:17:30|160499.7|160157.7|160501.8|160159.8|160503.5|160161.5|160498.7|160156.7|9
1655763460000|2022-06-20 22:17:40|160501.3|160159.3|160501.9|160159.9|160502.7|160160.7|160499.8|160157.8|7
1655763470000|2022-06-20 22:17:50|160501.5|160159.5|160505.9|160163.9|160505.9|160163.9|160499.3|160157.3|8
1655763480000|2022-06-20 22:18:00|160505.3|160163.3|160502.1|160160.1|160507.9|160165.9|160501.6|160159.6|8
1655763490000|2022-06-20 22:18:10|160502.2|160160.2|160499.4|160157.4|160508.8|160166.8|160499.4|160157.4|12
1655763500000|2022-06-20 22:18:20|160499.2|160157.2|160498.6|160156.6|160502.9|160160.9|160498.6|160156.6|9
1655763510000|2022-06-20 22:18:30|160499.1|160157.1|160498|160156|160499.1|160157.1|160498|160156|5
1655763520000|2022-06-20 22:18:40|160502.5|160160.5|160500.2|160158.2|160503|160161|160498.8|160156.8|9
1655763530000|2022-06-20 22:18:50|160503.4|160161.4|160507.2|160165.2|160507.2|160165.2|160496|160154|6
1655763540000|2022-06-20 22:19:00|160505.4|160163.4|160500.2|160158.2|160506.3|160164.3|160499.8|160157.8|5
1655763550000|2022-06-20 22:19:10|160504.7|160162.7|160504.2|160162.2|160505.5|160163.5|160498.9|160156.9|7
1655763560000|2022-06-20 22:19:20|160501.1|160159.1|160503.9|160161.9|160503.9|160161.9|160496.6|160154.6|10
1655763570000|2022-06-20 22:19:30|160501.2|160159.2|160500.4|160158.4|160505.1|160163.1|160500.4|160158.4|7
1655763580000|2022-06-20 22:19:40|160499.6|160157.6|160499.6|160157.6|160499.6|160157.6|160498.6|160156.6|5
1655763590000|2022-06-20 22:19:50|160498.2|160156.2|160500.1|160158.1|160525.8|160183.8|160496.1|160154.1|8
1655763600000|2022-06-20 22:20:00|160501.2|160159.2|160495.3|160153.3|160501.2|160159.2|160495.3|160153.3|3
1655763610000|2022-06-20 22:20:10|160495.6|160153.6|160501.5|160159.5|160504.6|160162.6|160495.6|160153.6|11
1655763620000|2022-06-20 22:20:20|160500.6|160158.6|160494.2|160152.2|160501.4|160159.4|160494.2|160152.2|8
1655763630000|2022-06-20 22:20:30|160495|160153|160492|160150|160495.1|160153.1|160492|160150|6
1655763640000|2022-06-20 22:20:40|160492.6|160150.6|160493.9|160151.9|160493.9|160151.9|160491.3|160149.3|4
1655763650000|2022-06-20 22:20:50|160494.2|160152.2|160492.8|160150.8|160496.8|160154.8|160492|160150|9
1655763660000|2022-06-20 22:21:00|160493.1|160151.1|160495.8|160153.8|160496.7|160154.7|160493.1|160151.1|9
1655763670000|2022-06-20 22:21:10|160496.2|160154.2|160496.8|160154.8|160496.8|160154.8|160496.1|160154.1|3
1655763680000|2022-06-20 22:21:20|160497.1|160155.1|160504.2|160162.2|160504.2|160162.2|160497.1|160155.1|5
1655763690000|2022-06-20 22:21:30|160506.8|160164.8|160505.3|160163.3|160506.8|160164.8|160505.3|160163.3|2
1655763700000|2022-06-20 22:21:40|160512.2|160170.2|160512.2|160170.2|160512.2|160170.2|160512.2|160170.2|1
1655763710000|2022-06-20 22:21:50|160519.3|160177.3|160499.3|160157.3|160519.3|160177.3|160499.3|160157.3|5
1655763720000|2022-06-20 22:22:00|160499.1|160157.1|160506.4|160164.4|160515|160173|160493.9|160151.9|8
1655763730000|2022-06-20 22:22:10|160504.8|160162.8|160500.9|160158.9|160504.8|160162.8|160500.9|160158.9|5
1655763740000|2022-06-20 22:22:20|160501.1|160159.1|160500.7|160158.7|160503.3|160161.3|160498.8|160156.8|7
1655763750000|2022-06-20 22:22:30|160500.4|160158.4|160497.5|160155.5|160500.4|160158.4|160497.5|160155.5|6
1655763760000|2022-06-20 22:22:40|160498|160156|160500.6|160158.6|160502.5|160160.5|160498|160156|9
1655763770000|2022-06-20 22:22:50|160499.4|160157.4|160499.9|160157.9|160499.9|160157.9|160498.5|160156.5|4
1655763780000|2022-06-20 22:23:00|160503.3|160161.3|160499.8|160157.8|160504.6|160162.6|160498.2|160156.2|9
1655763790000|2022-06-20 22:23:10|160499|160157|160503.4|160161.4|160503.4|160161.4|160498.6|160156.6|4
1655763800000|2022-06-20 22:23:20|160501.4|160159.4|160503.5|160161.5|160503.5|160161.5|160500.7|160158.7|4
1655763810000|2022-06-20 22:23:30|160500.7|160158.7|160507.3|160165.3|160507.3|160165.3|160500.7|160158.7|3
1655763820000|2022-06-20 22:23:40|160512|160170|160496.1|160154.1|160512|160170|160494|160152|4
1655763830000|2022-06-20 22:23:50|160495.1|160153.1|160496.8|160154.8|160497.2|160155.2|160495.1|160153.1|3
1655763840000|2022-06-20 22:24:00|160496.6|160154.6|160501.8|160159.8|160502.6|160160.6|160494.5|160152.5|5
1655763850000|2022-06-20 22:24:10|160500.7|160158.7|160507|160165|160507|160165|160500.7|160158.7|5
1655763860000|2022-06-20 22:24:20|160502.1|160160.1|160497.9|160155.9|160502.1|160160.1|160497.9|160155.9|2
1655763870000|2022-06-20 22:24:30|160498.9|160156.9|160492.6|160150.6|160498.9|160156.9|160492.6|160150.6|5
1655763880000|2022-06-20 22:24:40|160494.7|160152.7|160496.2|160154.2|160496.2|160154.2|160494.1|160152.1|3
1655763890000|2022-06-20 22:24:50|160496.3|160154.3|160497.2|160155.2|160497.4|160155.4|160495.7|160153.7|5
1655763900000|2022-06-20 22:25:00|160496.8|160154.8|160495.1|160153.1|160497.8|160155.8|160494.4|160152.4|7
1655763910000|2022-06-20 22:25:10|160508.6|160166.6|160494.4|160152.4|160509.1|160167.1|160493.9|160151.9|8
1655763920000|2022-06-20 22:25:20|160502|160160|160502.4|160160.4|160506.9|160164.9|160502|160160|7
1655763930000|2022-06-20 22:25:30|160507.7|160165.7|160497.4|160155.4|160507.7|160165.7|160493.5|160151.5|7
1655763940000|2022-06-20 22:25:40|160496.7|160154.7|160500.3|160158.3|160503.5|160161.5|160496.7|160154.7|5
1655763950000|2022-06-20 22:25:50|160499|160157|160499.9|160157.9|160508.1|160166.1|160499|160157|10
1655763960000|2022-06-20 22:26:00|160498.5|160156.5|160507.8|160165.8|160507.8|160165.8|160498.5|160156.5|8
1655763970000|2022-06-20 22:26:10|160507.2|160165.2|160504.1|160162.1|160507.2|160165.2|160499.9|160157.9|5
1655763980000|2022-06-20 22:26:20|160506.1|160164.1|160503.8|160161.8|160507.6|160165.6|160502.3|160160.3|4
1655763990000|2022-06-20 22:26:30|160501.5|160159.5|160501.1|160159.1|160501.5|160159.5|160501.1|160159.1|2
1655764000000|2022-06-20 22:26:40|160498.1|160156.1|160502.8|160160.8|160506.4|160164.4|160498.1|160156.1|4
1655764010000|2022-06-20 22:26:50|160502.4|160160.4|160502.7|160160.7|160502.7|160160.7|160502.4|160160.4|2
1655764020000|2022-06-20 22:27:00|160500.1|160158.1|160497.6|160155.6|160599|160257|160497.6|160155.6|8
1655764030000|2022-06-20 22:27:10|160498.6|160156.6|160501.4|160159.4|160504.3|160162.3|160498.6|160156.6|7
1655764040000|2022-06-20 22:27:20|160501.5|160159.5|160500.2|160158.2|160501.8|160159.8|160500.1|160158.1|5
1655764050000|2022-06-20 22:27:30|160500.8|160158.8|160501.6|160159.6|160501.6|160159.6|160499.1|160157.1|3
1655764060000|2022-06-20 22:27:40|160502|160160|160501.5|160159.5|160502|160160|160500.3|160158.3|4
1655764070000|2022-06-20 22:27:50|160499.2|160157.2|160495.7|160153.7|160499.9|160157.9|160495.7|160153.7|4
1655764080000|2022-06-20 22:28:00|160495.4|160153.4|160505.2|160163.2|160505.2|160163.2|160495.2|160153.2|3
1655764090000|2022-06-20 22:28:10|160507|160165|160505.2|160163.2|160507|160165|160499.7|160157.7|7
1655764100000|2022-06-20 22:28:20|160494|160152|160498.2|160156.2|160498.8|160156.8|160494|160152|10
1655764110000|2022-06-20 22:28:30|160497|160155|160498.6|160156.6|160500.2|160158.2|160497|160155|5
1655764120000|2022-06-20 22:28:40|160498.9|160156.9|160498.1|160156.1|160500|160158|160498.1|160156.1|6
1655764130000|2022-06-20 22:28:50|160497.9|160155.9|160496.1|160154.1|160503|160161|160492.5|160150.5|7
1655764140000|2022-06-20 22:29:00|160497.3|160155.3|160500.8|160158.8|160502.5|160160.5|160495.8|160153.8|6
1655764150000|2022-06-20 22:29:10|160496.8|160154.8|160496.2|160154.2|160498.9|160156.9|160494.9|160152.9|4
1655764160000|2022-06-20 22:29:20|160496.1|160154.1|160496.8|160154.8|160498.4|160156.4|160496.1|160154.1|4
1655764170000|2022-06-20 22:29:30|160497.6|160155.6|160497.3|160155.3|160497.6|160155.6|160497.2|160155.2|4
1655764180000|2022-06-20 22:29:40|160497.4|160155.4|160496.7|160154.7|160497.9|160155.9|160496.7|160154.7|6
1655764190000|2022-06-20 22:29:50|160491.7|160149.7|160495.3|160153.3|160495.3|160153.3|160491.7|160149.7|4
1655764200000|2022-06-20 22:30:00|160500|160158|160497.2|160155.2|160500|160158|160497.2|160155.2|6
1655764210000|2022-06-20 22:30:10|160496.8|160154.8|160495.6|160153.6|160501.9|160159.9|160495.6|160153.6|8
1655764220000|2022-06-20 22:30:20|160494.1|160152.1|160496.9|160154.9|160497.1|160155.1|160494.1|160152.1|3
1655764230000|2022-06-20 22:30:30|160497.3|160155.3|160495.3|160153.3|160497.3|160155.3|160494.4|160152.4|5
1655764240000|2022-06-20 22:30:40|160495.4|160153.4|160505.9|160163.9|160505.9|160163.9|160493.1|160151.1|4
1655764250000|2022-06-20 22:30:50|160505.6|160163.6|160485.7|160143.7|160516.7|160174.7|160485.7|160143.7|8
1655764260000|2022-06-20 22:31:00|160480.5|160138.5|160483.4|160141.4|160483.4|160141.4|160473.3|160131.3|5
1655764270000|2022-06-20 22:31:10|160475.9|160133.9|160486.4|160144.4|160488|160146|160475.9|160133.9|6
1655764280000|2022-06-20 22:31:20|160489.7|160147.7|160486.3|160144.3|160489.7|160147.7|160486.3|160144.3|5
1655764290000|2022-06-20 22:31:30|160478.2|160136.2|160469.9|160127.9|160529.5|160187.5|160469.9|160127.9|8
1655764300000|2022-06-20 22:31:40|160467.7|160125.7|160463.5|160121.5|160467.7|160125.7|160463.5|160121.5|2
1655764310000|2022-06-20 22:31:50|160484.5|160142.5|160567.6|160225.6|160582.5|160240.5|160472.3|160130.3|5
1655764320000|2022-06-20 22:32:00|160540.2|160198.2|160533.9|160191.9|160546.8|160204.8|160533.8|160191.8|9
1655764330000|2022-06-20 22:32:10|160536.8|160194.8|160545.3|160203.3|160545.3|160203.3|160521.1|160179.1|9
1655764340000|2022-06-20 22:32:20|160540.1|160198.1|160486|160144|160540.1|160198.1|160486|160144|8
1655764350000|2022-06-20 22:32:30|160488.5|160146.5|160550.6|160208.6|160558.6|160216.6|160487.8|160145.8|8
1655764360000|2022-06-20 22:32:40|160549.2|160207.2|160605.5|160268|160643|160301|160530.9|160188.9|20
1655764370000|2022-06-20 22:32:50|160606.1|160268.2|160627.6|160310.5|160678.9|160363.3|160576.8|160268.2|24
1655764380000|2022-06-20 22:33:00|160707.7|160365.7|160670.6|160328.6|160707.7|160365.7|160664.2|160322.2|22
1655764390000|2022-06-20 22:33:10|160673|160331|160628.9|160327.4|160673|160331|160625.7|160309.1|19
1655764400000|2022-06-20 22:33:20|160556.9|160214.9|160548.3|160206.3|160556.9|160214.9|160544.3|160202.3|15
1655764410000|2022-06-20 22:33:30|160543.3|160201.3|160545.4|160203.4|160548.1|160206.1|160543.3|160201.3|9
1655764420000|2022-06-20 22:33:40|160545.1|160203.1|160494.4|160152.4|160549.6|160207.6|160494.4|160152.4|16
1655764430000|2022-06-20 22:33:50|160495.3|160153.3|160529.8|160187.8|160585.5|160243.5|160491.1|160149.1|28
1655764440000|2022-06-20 22:34:00|160566.5|160224.5|160493.8|160151.8|160579.3|160237.3|160484.8|160142.8|18
1655764450000|2022-06-20 22:34:10|160476|160134|160548|160206|160576.8|160234.8|160476|160134|16
1655764460000|2022-06-20 22:34:20|160553|160211|160549.6|160207.6|160554.9|160212.9|160542.3|160200.3|9
1655764470000|2022-06-20 22:34:30|160557|160215|160511.5|160169.5|160557|160215|160497.8|160155.8|13
1655764480000|2022-06-20 22:34:40|160523.5|160181.5|160512.3|160170.3|160523.5|160181.5|160509.6|160167.6|11
1655764490000|2022-06-20 22:34:50|160511.6|160169.6|160513.1|160171.1|160513.1|160171.1|160500.9|160158.9|7
1655764500000|2022-06-20 22:35:00|160512.3|160170.3|160509|160167|160519.2|160177.2|160509|160167|8
1655764510000|2022-06-20 22:35:10|160508.9|160166.9|160518|160176|160525.9|160183.9|160506.5|160164.5|9
1655764520000|2022-06-20 22:35:20|160519.7|160177.7|160497.6|160155.6|160527.1|160185.1|160497.6|160155.6|6
1655764530000|2022-06-20 22:35:30|160496.9|160154.9|160515.7|160173.7|160523.7|160181.7|160496.9|160154.9|5
1655764540000|2022-06-20 22:35:40|160512.2|160170.2|160520|160178|160528|160186|160512.2|160170.2|5
1655764550000|2022-06-20 22:35:50|160500.4|160158.4|160494.1|160152.1|160598.2|160256.2|160464.6|160122.6|7
1655764560000|2022-06-20 22:36:00|160495.3|160153.3|160585.3|160243.3|160604.2|160262.2|160495.3|160153.3|9
1655764570000|2022-06-20 22:36:10|160580.4|160238.4|160561.5|160219.5|160580.4|160238.4|160561.5|160219.5|5
1655764580000|2022-06-20 22:36:20|160563.6|160221.6|160510.8|160168.8|160563.6|160221.6|160510.8|160168.8|5
1655764590000|2022-06-20 22:36:30|160511.7|160169.7|160517.6|160175.6|160517.6|160175.6|160503.7|160161.7|8
1655764600000|2022-06-20 22:36:40|160502.7|160160.7|160504.7|160162.7|160516.9|160174.9|160502.7|160160.7|8
1655764610000|2022-06-20 22:36:50|160501.2|160159.2|160496.8|160154.8|160501.6|160159.6|160494.4|160152.4|6
1655764620000|2022-06-20 22:37:00|160497.8|160155.8|160497.7|160155.7|160497.8|160155.8|160497|160155|3
1655764630000|2022-06-20 22:37:10|160498|160156|160508.4|160166.4|160508.4|160166.4|160496.4|160154.4|6
1655764640000|2022-06-20 22:37:20|160505.4|160163.4|160494|160152|160516.6|160174.6|160494|160152|3
1655764650000|2022-06-20 22:37:30|160511.3|160169.3|160506.7|160164.7|160511.3|160169.3|160498.8|160156.8|4
1655764660000|2022-06-20 22:37:40|160510.1|160168.1|160489|160147|160510.4|160168.4|160489|160147|9
1655764670000|2022-06-20 22:37:50|160489.5|160147.5|160507.9|160165.9|160509.2|160167.2|160489.5|160147.5|3
1655764680000|2022-06-20 22:38:00|160506.8|160164.8|160501.1|160159.1|160506.8|160164.8|160499.5|160157.5|4
1655764690000|2022-06-20 22:38:10|160501.9|160159.9|160496|160154|160505.5|160163.5|160496|160154|3
1655764700000|2022-06-20 22:38:20|160508.7|160166.7|160507.7|160165.7|160508.9|160166.9|160507.7|160165.7|4
1655764710000|2022-06-20 22:38:30|160500.5|160158.5|160516.5|160174.5|160520.1|160178.1|160492.4|160150.4|15
1655764720000|2022-06-20 22:38:40|160518.9|160176.9|160506|160164|160521.5|160179.5|160506|160164|18
1655764730000|2022-06-20 22:38:50|160509.6|160167.6|160510.4|160168.4|160510.4|160168.4|160509.6|160167.6|2
1655764740000|2022-06-20 22:39:00|160506.7|160164.7|160496|160154|160512.8|160170.8|160492|160150|6
1655764760000|2022-06-20 22:39:20|160488|160146|160488|160146|160488|160146|160488|160146|1
1655764770000|2022-06-20 22:39:30|160500.5|160158.5|160480.9|160138.9|160500.5|160158.5|160480.6|160138.6|4
1655764780000|2022-06-20 22:39:40|160503.7|160161.7|160504|160162|160504|160162|160496.9|160154.9|4
1655764790000|2022-06-20 22:39:50|160497.8|160155.8|160507.2|160165.2|160508.7|160166.7|160497.8|160155.8|4
1655764800000|2022-06-20 22:40:00|160505.8|160163.8|160496|160154|160511|160169|160496|160154|5
1655764820000|2022-06-20 22:40:20|160525.1|160183.1|160525.1|160183.1|160525.1|160183.1|160525.1|160183.1|1
1655764830000|2022-06-20 22:40:30|160497.6|160155.6|160511|160169|160511|160169|160497.6|160155.6|2
1655764840000|2022-06-20 22:40:40|160519|160177|160507.8|160165.8|160520|160178|160500.8|160158.8|8
1655764850000|2022-06-20 22:40:50|160506.4|160164.4|160503.2|160161.2|160506.4|160164.4|160503.2|160161.2|4
1655764860000|2022-06-20 22:41:00|160499.5|160157.5|160514.7|160172.7|160524.3|160182.3|160497|160155|8
1655764870000|2022-06-20 22:41:10|160510.2|160168.2|160509.2|160167.2|160520.8|160178.8|160508.5|160166.5|6
1655764880000|2022-06-20 22:41:20|160505.2|160163.2|160502.4|160160.4|160505.2|160163.2|160493.9|160151.9|4
1655764890000|2022-06-20 22:41:30|160501.4|160159.4|160489.9|160147.9|160501.4|160159.4|160489.8|160147.8|5
1655764900000|2022-06-20 22:41:40|160511.8|160169.8|160498.8|160156.8|160511.8|160169.8|160498.8|160156.8|7
1655764910000|2022-06-20 22:41:50|160498.9|160156.9|160491|160149|160498.9|160156.9|160491|160149|2
1655764920000|2022-06-20 22:42:00|160524.4|160182.4|160523.2|160181.2|160524.4|160182.4|160512.2|160170.2|5
1655764930000|2022-06-20 22:42:10|160511.5|160169.5|160501.6|160159.6|160519.3|160177.3|160501.6|160159.6|5
1655764940000|2022-06-20 22:42:20|160493.1|160151.1|160499|160157|160499|160157|160493.1|160151.1|4
1655764950000|2022-06-20 22:42:30|160494|160152|160494|160152|160494|160152|160494|160152|1
1655764960000|2022-06-20 22:42:40|160516.9|160174.9|160516.9|160174.9|160516.9|160174.9|160516.9|160174.9|1
1655764970000|2022-06-20 22:42:50|160523.5|160181.5|160496|160154|160523.6|160181.6|160488|160146|4
1655764980000|2022-06-20 22:43:00|160499.2|160157.2|160499.2|160157.2|160499.2|160157.2|160499.2|160157.2|1
1655764990000|2022-06-20 22:43:10|160510.6|160168.6|160500.3|160158.3|160510.6|160168.6|160489.1|160147.1|7
1655765000000|2022-06-20 22:43:20|160498.2|160156.2|160503.4|160161.4|160503.4|160161.4|160498.2|160156.2|7
1655765010000|2022-06-20 22:43:30|160501.1|160159.1|160499.8|160157.8|160501.1|160159.1|160499.2|160157.2|4
1655765020000|2022-06-20 22:43:40|160500.2|160158.2|160504.8|160162.8|160505.2|160163.2|160500.2|160158.2|5
1655765030000|2022-06-20 22:43:50|160506.9|160164.9|160501.1|160159.1|160506.9|160164.9|160497.5|160155.5|4
1655765040000|2022-06-20 22:44:00|160500.3|160158.3|160508.7|160166.7|160508.7|160166.7|160500.3|160158.3|4
1655765050000|2022-06-20 22:44:10|160482.5|160140.5|160497.6|160155.6|160497.6|160155.6|160482.5|160140.5|3
1655765060000|2022-06-20 22:44:20|160503.3|160161.3|160496.6|160154.6|160503.3|160161.3|160496.6|160154.6|4
1655765070000|2022-06-20 22:44:30|160496.7|160154.7|160512.5|160170.5|160512.5|160170.5|160496.7|160154.7|4
1655765080000|2022-06-20 22:44:40|160496.4|160154.4|160491.9|160149.9|160501.8|160159.8|160491.9|160149.9|3
1655765090000|2022-06-20 22:44:50|160499.7|160157.7|160499.2|160157.2|160499.7|160157.7|160498.4|160156.4|6
1655765100000|2022-06-20 22:45:00|160503.1|160161.1|160503.7|160161.7|160510.6|160168.6|160503.1|160161.1|8
1655765110000|2022-06-20 22:45:10|160507.7|160165.7|160496|160154|160507.7|160165.7|160496|160154|2
1655765120000|2022-06-20 22:45:20|160508.7|160166.7|160507.6|160165.6|160508.7|160166.7|160507.6|160165.6|2
1655765130000|2022-06-20 22:45:30|160513.4|160171.4|160508.1|160166.1|160513.4|160171.4|160496|160154|4
1655765140000|2022-06-20 22:45:40|160514.1|160172.1|160553.6|160211.6|160600.1|160258.1|160514.1|160172.1|7
1655765150000|2022-06-20 22:45:50|160506.8|160164.8|160504.6|160162.6|160508.7|160166.7|160498.7|160156.7|9
1655765160000|2022-06-20 22:46:00|160504.5|160162.5|160499.6|160157.6|160504.5|160162.5|160498.5|160156.5|4
1655765170000|2022-06-20 22:46:10|160500.8|160158.8|160501.6|160159.6|160501.6|160159.6|160499.2|160157.2|5
1655765180000|2022-06-20 22:46:20|160501.8|160159.8|160502|160160|160502|160160|160501.8|160159.8|2
1655765190000|2022-06-20 22:46:30|160496|160154|160500.1|160158.1|160500.1|160158.1|160492|160150|3
1655765200000|2022-06-20 22:46:40|160498.7|160156.7|160493.8|160151.8|160498.7|160156.7|160487|160145|6
1655765210000|2022-06-20 22:46:50|160500.7|160158.7|160497.1|160155.1|160500.7|160158.7|160497.1|160155.1|3
1655765220000|2022-06-20 22:47:00|160497.8|160155.8|160494.9|160152.9|160505.6|160163.6|160494.4|160152.4|4
1655765230000|2022-06-20 22:47:10|160495.7|160153.7|160501.3|160159.3|160501.9|160159.9|160494.3|160152.3|4
1655765240000|2022-06-20 22:47:20|160500.2|160158.2|160503.3|160161.3|160503.3|160161.3|160500.2|160158.2|2
1655765250000|2022-06-20 22:47:30|160512.5|160170.5|160512.7|160170.7|160512.7|160170.7|160503.3|160161.3|5
1655765260000|2022-06-20 22:47:40|160497.6|160155.6|160497.6|160155.6|160497.6|160155.6|160497.6|160155.6|1
1655765270000|2022-06-20 22:47:50|160490.9|160148.9|160502.1|160160.1|160502.1|160160.1|160488.5|160146.5|3
1655765280000|2022-06-20 22:48:00|160495.4|160153.4|160508|160166|160508|160166|160495.4|160153.4|5
1655765290000|2022-06-20 22:48:10|160504.4|160162.4|160504.2|160162.2|160506.5|160164.5|160504.2|160162.2|4
1655765300000|2022-06-20 22:48:20|160506.2|160164.2|160509.9|160167.9|160509.9|160167.9|160502.7|160160.7|8
1655765310000|2022-06-20 22:48:30|160513.2|160171.2|160512.7|160170.7|160513.2|160171.2|160512.7|160170.7|3
1655765320000|2022-06-20 22:48:40|160509.9|160167.9|160505|160163|160509.9|160167.9|160492.5|160150.5|6
1655765330000|2022-06-20 22:48:50|160505.7|160163.7|160501.4|160159.4|160505.7|160163.7|160501.4|160159.4|2
1655765340000|2022-06-20 22:49:00|160496|160154|160496|160154|160496|160154|160496|160154|1
1655765350000|2022-06-20 22:49:10|160503.1|160161.1|160478|160136|160503.1|160161.1|160478|160136|7
1655765360000|2022-06-20 22:49:20|160502.3|160160.3|160494.6|160152.6|160506.9|160164.9|160494.6|160152.6|7
1655765370000|2022-06-20 22:49:30|160502.2|160160.2|160500.3|160158.3|160502.2|160160.2|160496.4|160154.4|4
1655765380000|2022-06-20 22:49:40|160499.4|160157.4|160494.6|160152.6|160499.4|160157.4|160494.6|160152.6|3
1655765390000|2022-06-20 22:49:50|160499.1|160157.1|160510|160168|160510|160168|160499.1|160157.1|3
1655765400000|2022-06-20 22:50:00|160516.1|160174.1|160517.5|160175.5|160517.5|160175.5|160511.7|160169.7|5
1655765410000|2022-06-20 22:50:10|160513.4|160171.4|160513.4|160171.4|160513.4|160171.4|160513.4|160171.4|1
1655765420000|2022-06-20 22:50:20|160517.5|160175.5|160515.7|160173.7|160517.5|160175.5|160515.7|160173.7|2
1655765430000|2022-06-20 22:50:30|160515|160173|160510.2|160168.2|160520.4|160178.4|160507.8|160165.8|8
1655765440000|2022-06-20 22:50:40|160510.6|160168.6|160509|160167|160510.6|160168.6|160507.9|160165.9|4
1655765450000|2022-06-20 22:50:50|160507.8|160165.8|160508|160166|160508.8|160166.8|160505.7|160163.7|7
1655765460000|2022-06-20 22:51:00|160513.7|160171.7|160504.1|160162.1|160513.7|160171.7|160504.1|160162.1|3
1655765470000|2022-06-20 22:51:10|160506.1|160164.1|160507.4|160165.4|160507.4|160165.4|160506.1|160164.1|2
1655765480000|2022-06-20 22:51:20|160506.4|160164.4|160494.4|160152.4|160506.4|160164.4|160494.4|160152.4|6
1655765490000|2022-06-20 22:51:30|160498.2|160156.2|160501.6|160159.6|160503.9|160161.9|160496.7|160154.7|4
1655765500000|2022-06-20 22:51:40|160510.2|160168.2|160505|160163|160510.2|160168.2|160502.5|160160.5|4
1655765510000|2022-06-20 22:51:50|160504|160162|160508.3|160166.3|160508.3|160166.3|160504|160162|3
1655765520000|2022-06-20 22:52:00|160502.7|160160.7|160507.2|160165.2|160507.2|160165.2|160502.7|160160.7|2
1655765530000|2022-06-20 22:52:10|160508.6|160166.6|160507.2|160165.2|160508.6|160166.6|160498.8|160156.8|6
1655765540000|2022-06-20 22:52:20|160508.3|160166.3|160505.3|160163.3|160508.3|160166.3|160503.4|160161.4|3
1655765550000|2022-06-20 22:52:30|160502.9|160160.9|160506.7|160164.7|160506.7|160164.7|160497.4|160155.4|6
1655765560000|2022-06-20 22:52:40|160507.4|160165.4|160507.2|160165.2|160507.4|160165.4|160506.2|160164.2|3
1655765570000|2022-06-20 22:52:50|160503.5|160161.5|160504.7|160162.7|160506.7|160164.7|160502.3|160160.3|6
1655765580000|2022-06-20 22:53:00|160503.5|160161.5|160508.7|160166.7|160508.7|160166.7|160494.8|160152.8|6
1655765590000|2022-06-20 22:53:10|160507.9|160165.9|160487.4|160145.4|160507.9|160165.9|160400.8|160058.8|5
1655765600000|2022-06-20 22:53:20|160496.6|160154.6|160519.8|160177.8|160519.8|160177.8|160495.8|160153.8|8
1655765610000|2022-06-20 22:53:30|160524.1|160182.1|160513.2|160171.2|160524.1|160182.1|160513.2|160171.2|9
1655765620000|2022-06-20 22:53:40|160513.6|160171.6|160511.6|160169.6|160520.5|160178.5|160511.6|160169.6|4
1655765630000|2022-06-20 22:53:50|160497.4|160155.4|160499.5|160157.5|160499.5|160157.5|160485.6|160143.6|3
1655765640000|2022-06-20 22:54:00|160501.5|160159.5|160481.6|160139.6|160501.5|160159.5|160481.6|160139.6|5
1655765650000|2022-06-20 22:54:10|160477.6|160135.6|160525|160183|160525|160183|160477.6|160135.6|4
1655765660000|2022-06-20 22:54:20|160514.1|160172.1|160489.1|160147.1|160514.1|160172.1|160489.1|160147.1|3
1655765670000|2022-06-20 22:54:30|160495.9|160153.9|160503.8|160161.8|160507.1|160165.1|160495.9|160153.9|4
1655765680000|2022-06-20 22:54:40|160502|160160|160505.8|160163.8|160506.8|160164.8|160484.7|160142.7|8
1655765690000|2022-06-20 22:54:50|160503.8|160161.8|160501.9|160159.9|160503.8|160161.8|160501.9|160159.9|4
1655765700000|2022-06-20 22:55:00|160499.3|160157.3|160508.5|160166.5|160515.1|160173.1|160499.3|160157.3|6
1655765710000|2022-06-20 22:55:10|160500.5|160158.5|160503.2|160161.2|160503.2|160161.2|160500.5|160158.5|3
1655765720000|2022-06-20 22:55:20|160498.3|160156.3|160502.7|160160.7|160502.7|160160.7|160498.3|160156.3|5
1655765730000|2022-06-20 22:55:30|160499.8|160157.8|160507.8|160165.8|160513.2|160171.2|160499.8|160157.8|6
1655765740000|2022-06-20 22:55:40|160499.1|160157.1|160507.1|160165.1|160507.1|160165.1|160499.1|160157.1|7
1655765750000|2022-06-20 22:55:50|160509.1|160167.1|160509.3|160167.3|160509.5|160167.5|160509.1|160167.1|3
1655765760000|2022-06-20 22:56:00|160514.4|160172.4|160506.7|160164.7|160514.4|160172.4|160503.9|160161.9|5
1655765770000|2022-06-20 22:56:10|160506.9|160164.9|160504.4|160162.4|160506.9|160164.9|160503.6|160161.6|5
1655765780000|2022-06-20 22:56:20|160505.6|160163.6|160509.6|160167.6|160509.6|160167.6|160505.6|160163.6|3
1655765790000|2022-06-20 22:56:30|160509.5|160167.5|160514.2|160172.2|160514.2|160172.2|160506.7|160164.7|3
1655765800000|2022-06-20 22:56:40|160518.9|160176.9|160516|160174|160518.9|160176.9|160516|160174|4
1655765810000|2022-06-20 22:56:50|160510.3|160168.3|160501.4|160159.4|160510.3|160168.3|160493.6|160151.6|4
1655765820000|2022-06-20 22:57:00|160521.8|160179.8|160497.8|160155.8|160521.8|160179.8|160494.9|160152.9|4
1655765830000|2022-06-20 22:57:10|160506.6|160164.6|160508.4|160166.4|160508.4|160166.4|160498.4|160156.4|5
1655765840000|2022-06-20 22:57:20|160494.6|160152.6|160472.2|160130.2|160507.7|160165.7|160472.2|160130.2|6
1655765850000|2022-06-20 22:57:30|160493.4|160151.4|160487.9|160145.9|160493.4|160151.4|160487.9|160145.9|2
1655765860000|2022-06-20 22:57:40|160487.8|160145.8|160480.8|160138.8|160487.8|160145.8|160480.8|160138.8|3
1655765870000|2022-06-20 22:57:50|160492.4|160150.4|160498.9|160156.9|160501.1|160159.1|160487.7|160145.7|7
1655765880000|2022-06-20 22:58:00|160509.1|160167.1|160518.2|160176.2|160518.2|160176.2|160508.2|160166.2|7
1655765890000|2022-06-20 22:58:10|160515.3|160173.3|160513.4|160171.4|160519.4|160177.4|160512.5|160170.5|11
1655765900000|2022-06-20 22:58:20|160513.3|160171.3|160513.9|160171.9|160513.9|160171.9|160513.3|160171.3|2
1655765910000|2022-06-20 22:58:30|160502.1|160160.1|160522.3|160180.3|160522.3|160180.3|160501.5|160159.5|5
1655765920000|2022-06-20 22:58:40|160519.4|160177.4|160515.4|160173.4|160519.4|160177.4|160512.1|160170.1|8
1655765930000|2022-06-20 22:58:50|160494.5|160152.5|160489.1|160147.1|160494.5|160152.5|160489.1|160147.1|3
1655765940000|2022-06-20 22:59:00|160488.3|160146.3|160484.4|160142.4|160488.3|160146.3|160484.4|160142.4|2
1655765950000|2022-06-20 22:59:10|160505.2|160163.2|160519.9|160177.9|160520.4|160178.4|160505.2|160163.2|5
1655765960000|2022-06-20 22:59:20|160509.7|160167.7|160509.8|160167.8|160514.4|160172.4|160509.7|160167.7|3
1655765970000|2022-06-20 22:59:30|160526|160184|160511.1|160169.1|160526|160184|160503.6|160161.6|4
1655765980000|2022-06-20 22:59:40|160514.7|160172.7|160483.7|160141.7|160514.7|160172.7|160483.7|160141.7|4
1655766000000|2022-06-20 23:00:00|160487|160145|160504|160162|160509.1|160167.1|160487|160145|8
1655766010000|2022-06-20 23:00:10|160508|160166|160507.3|160165.3|160513|160171|160504|160162|6
1655766020000|2022-06-20 23:00:20|160504|160162|160513.2|160171.2|160513.2|160171.2|160504|160162|5
1655766030000|2022-06-20 23:00:30|160502.8|160160.8|160506.1|160164.1|160515.2|160173.2|160502.7|160160.7|10
1655766040000|2022-06-20 23:00:40|160504.2|160162.2|160504.4|160162.4|160508.8|160166.8|160502.7|160160.7|9
1655766050000|2022-06-20 23:00:50|160503.1|160161.1|160501.8|160159.8|160504.7|160162.7|160501.8|160159.8|8
1655766060000|2022-06-20 23:01:00|160501.9|160159.9|160502.4|160160.4|160502.4|160160.4|160501.1|160159.1|3
1655766070000|2022-06-20 23:01:10|160503|160161|160499.7|160157.7|160504.2|160162.2|160499.7|160157.7|7
1655766080000|2022-06-20 23:01:20|160496|160154|160506|160164|160509.8|160167.8|160496|160154|10
1655766090000|2022-06-20 23:01:30|160505.6|160163.6|160510.2|160168.2|160513.5|160171.5|160505.6|160163.6|15
1655766100000|2022-06-20 23:01:40|160510.1|160168.1|160516.4|160174.4|160516.4|160174.4|160508.8|160166.8|7
1655766110000|2022-06-20 23:01:50|160513.9|160171.9|160513.7|160171.7|160514.1|160172.1|160510.6|160168.6|6
1655766120000|2022-06-20 23:02:00|160511.9|160169.9|160508.3|160166.3|160524.2|160182.2|160508.3|160166.3|12
1655766130000|2022-06-20 23:02:10|160513.3|160171.3|160492|160150|160513.3|160171.3|160491.6|160149.6|4
1655766140000|2022-06-20 23:02:20|160490.5|160148.5|160510.9|160168.9|160523|160181|160490.5|160148.5|13
1655766150000|2022-06-20 23:02:30|160510.2|160168.2|160512.5|160170.5|160512.6|160170.6|160505.8|160163.8|5
1655766160000|2022-06-20 23:02:40|160515.6|160173.6|160507.8|160165.8|160515.6|160173.6|160506.6|160164.6|4
1655766170000|2022-06-20 23:02:50|160515.2|160173.2|160512.9|160170.9|160515.2|160173.2|160508.6|160166.6|12
1655766180000|2022-06-20 23:03:00|160514.4|160172.4|160504.5|160162.5|160514.4|160172.4|160497.3|160155.3|18
1655766190000|2022-06-20 23:03:10|160505.1|160163.1|160501.4|160159.4|160505.1|160163.1|160499|160157|14
1655766200000|2022-06-20 23:03:20|160504.9|160162.9|160500.4|160158.4|160504.9|160162.9|160497.1|160155.1|16
1655766210000|2022-06-20 23:03:30|160501|160159|160500.7|160158.7|160501|160159|160499.5|160157.5|10
1655766220000|2022-06-20 23:03:40|160499.9|160157.9|160483|160182.5|160500.3|160186.4|160483|160141.2|11
1655766230000|2022-06-20 23:03:50|160501.7|160159.7|160498|160161.7|160501.7|160166.2|160493.3|160158.5|8
1655766240000|2022-06-20 23:04:00|160484.4|160176.1|160457.7|160186|160486.7|160189.3|160453.7|160155.8|13
1655766250000|2022-06-20 23:04:10|160455.8|160167|160476.1|160168.1|160479.1|160168.1|160455.8|160167|4
1655766260000|2022-06-20 23:04:20|160474.6|160167|160499.4|160157.4|160500.5|160176.5|160470.1|160155.6|8
1655766270000|2022-06-20 23:04:30|160492.2|160150.2|160494.6|160152.6|160500|160158|160492.2|160150.2|6
1655766280000|2022-06-20 23:04:40|160505.9|160163.9|160504.7|160162.7|160505.9|160163.9|160500.8|160158.8|4
1655766290000|2022-06-20 23:04:50|160480.8|160157.5|160495.5|160153.5|160500.3|160158.3|160480.8|160152.1|7
1655766300000|2022-06-20 23:05:00|160492.1|160150.1|160488.6|160146.6|160492.1|160150.1|160478.6|160136.6|4
1655766310000|2022-06-20 23:05:10|160488.7|160146.7|160496.8|160168.5|160508.2|160168.5|160481.8|160146.7|9
1655766320000|2022-06-20 23:05:20|160503.1|160161.1|160500.7|160158.7|160506.2|160167.4|160474.5|160156|9
1655766330000|2022-06-20 23:05:30|160498.7|160156.7|160498.4|160156.4|160498.7|160156.7|160495.9|160153.9|7
1655766340000|2022-06-20 23:05:40|160498.1|160156.1|160500.9|160158.9|160502|160160|160498.1|160156.1|9
1655766350000|2022-06-20 23:05:50|160493.6|160151.6|160495.9|160153.9|160495.9|160153.9|160493.6|160151.6|5
1655766360000|2022-06-20 23:06:00|160495.1|160153.1|160532.5|160268.5|160543|160268.5|160489.2|160153.1|20
1655766370000|2022-06-20 23:06:10|160532.7|160268.4|160513.2|160284.8|160557.1|160284.8|160513.2|160215.1|13
1655766380000|2022-06-20 23:06:20|160532|160256.7|160521.2|160272|160596.4|160350.9|160511.3|160220.2|19
1655766390000|2022-06-20 23:06:30|160505.8|160275.4|160528.1|160264.9|160572.6|160310.4|160505.8|160231|20
1655766400000|2022-06-20 23:06:40|160546.6|160272.2|160576.4|160344.5|160591.7|160394.7|160522.6|160236.8|28
1655766410000|2022-06-20 23:06:50|160573|160348|160605.6|160311|160608.9|160417.1|160533.8|160311|15
1655766420000|2022-06-20 23:07:00|160550.1|160420.1|160507.8|160165.8|160624.6|160423.6|160507.8|160165.8|20
1655766430000|2022-06-20 23:07:10|160504.3|160162.3|160551.5|160219.1|160551.5|160219.1|160494.2|160152.2|21
1655766440000|2022-06-20 23:07:20|160550.2|160217|160601.7|160311.1|160603.4|160392.4|160522.4|160213.6|21
1655766450000|2022-06-20 23:07:30|160599.8|160302.9|160588|160359.4|160599.8|160359.4|160580|160302.9|18
1655766460000|2022-06-20 23:07:40|160589.4|160358.7|160586.5|160379.6|160590.4|160421|160549.1|160358.7|22
1655766470000|2022-06-20 23:07:50|160587.1|160381.1|160556.1|160426.1|160594.3|160427.1|160552.9|160370.7|16
1655766480000|2022-06-20 23:08:00|160555.7|160425.7|160561.6|160431.6|160561.8|160431.8|160554.8|160424.8|14
1655766490000|2022-06-20 23:08:10|160560.4|160430.4|160555.7|160425.7|160563.9|160433.9|160551.3|160421.3|18
1655766500000|2022-06-20 23:08:20|160545.7|160415.7|160558.8|160428.8|160558.8|160428.8|160543.5|160413.5|15
1655766510000|2022-06-20 23:08:30|160555.7|160425.7|160545.4|160415.4|160557.6|160427.6|160545.4|160415.4|15
1655766520000|2022-06-20 23:08:40|160538.8|160408.8|160555.3|160250.7|160555.3|160415.8|160526.3|160246.4|25
1655766530000|2022-06-20 23:08:50|160552|160273.6|160490.1|160148.1|160564.4|160279.9|160490.1|160148.1|20
1655766540000|2022-06-20 23:09:00|160499.6|160157.6|160433|160116.4|160499.6|160164.2|160430.4|160115.9|23
1655766550000|2022-06-20 23:09:10|160436.3|160124.9|160432.1|160128.1|160438.2|160137.1|160424.5|160124.1|12
1655766560000|2022-06-20 23:09:20|160434.2|160131|160376.2|160108.5|160434.2|160131|160376.2|160103.1|11
1655766570000|2022-06-20 23:09:30|160377.3|160121|160366.5|160122|160406.5|160124.4|160341.5|160075.7|17
1655766580000|2022-06-20 23:09:40|160367|160125.6|160388.4|160131.3|160389.3|160151.4|160367|160124.1|19
1655766590000|2022-06-20 23:09:50|160391.6|160135.4|160400.9|160157|160415.5|160157.6|160391.6|160135.4|14
1655766600000|2022-06-20 23:10:00|160401.4|160146.2|160430.8|160133.5|160440.5|160151.4|160401.3|160125.5|16
1655766610000|2022-06-20 23:10:10|160426.5|160126.1|160514.3|160172.3|160540|160198|160414.6|160126.1|20
1655766620000|2022-06-20 23:10:20|160514.2|160172.2|160509.9|160167.9|160529.7|160187.7|160501.2|160159.2|10
1655766630000|2022-06-20 23:10:30|160506.2|160164.2|160508.8|160166.8|160524.1|160182.1|160502.8|160160.8|6
1655766640000|2022-06-20 23:10:40|160503.7|160161.7|160502.9|160160.9|160506.2|160164.2|160502.7|160160.7|6
1655766650000|2022-06-20 23:10:50|160509.8|160167.8|160541|160199|160547.6|160205.6|160505.6|160163.6|7
1655766660000|2022-06-20 23:11:00|160522|160180|160515.4|160173.4|160589.6|160247.6|160477.3|160135.3|12
1655766670000|2022-06-20 23:11:10|160515.6|160173.6|160514.7|160172.7|160561.4|160219.4|160514.7|160172.7|9
1655766680000|2022-06-20 23:11:20|160513.3|160171.3|160514.6|160172.6|160514.6|160172.6|160510|160168|6
1655766690000|2022-06-20 23:11:30|160512.9|160170.9|160519.9|160177.9|160548.4|160206.4|160512.9|160170.9|10
1655766700000|2022-06-20 23:11:40|160517|160175|160517.2|160175.2|160517.2|160175.2|160507.8|160170.3|7
1655766710000|2022-06-20 23:11:50|160517|160175|160593|160302.3|160597.3|160314.5|160513.5|160171.5|14
1655766720000|2022-06-20 23:12:00|160542.2|160270.3|160578.8|160359.5|160591.3|160359.5|160542.2|160270.3|23
1655766730000|2022-06-20 23:12:10|160569.1|160359.3|160587.7|160370.8|160588.2|160413.3|160535.9|160359.1|21
1655766740000|2022-06-20 23:12:20|160588.3|160365.2|160596.7|160355.5|160596.7|160378.6|160569|160331.7|19
1655766750000|2022-06-20 23:12:30|160598.1|160355.4|160551.5|160421.5|160601.2|160421.5|160551.5|160355.4|17
1655766760000|2022-06-20 23:12:40|160551.6|160421.6|160545.2|160415.2|160557.2|160427.2|160545.2|160415.2|20
1655766770000|2022-06-20 23:12:50|160545.5|160415.5|160534.2|160404.2|160545.5|160415.5|160534.2|160404.2|21
1655766780000|2022-06-20 23:13:00|160534.4|160404.4|160483.2|160149.1|160535.1|160405.1|160477.8|160135.8|22
1655766790000|2022-06-20 23:13:10|160488.1|160146.1|160435|160108.5|160488.7|160148.9|160435|160108.5|25
1655766800000|2022-06-20 23:13:20|160430.7|160115.6|160430|160104.3|160457.8|160115.8|160421.6|160097.2|19
1655766810000|2022-06-20 23:13:30|160427.2|160105.2|160388.3|160121.3|160431.8|160121.3|160382.7|160099.8|20
1655766820000|2022-06-20 23:13:40|160388.4|160122.8|160400.3|160117.7|160405.8|160131.6|160387.1|160117.7|19
1655766830000|2022-06-20 23:13:50|160395.1|160124.7|160407.6|160133.6|160408.9|160135.3|160393.2|160124.1|16
1655766840000|2022-06-20 23:14:00|160408.5|160133.5|160398|160150.1|160420.9|160150.1|160398|160078.8|11
1655766850000|2022-06-20 23:14:10|160366.6|160159.4|160368.6|160107.7|160396.6|160175.5|160305.5|160103.7|18
1655766860000|2022-06-20 23:14:20|160368.2|160157.2|160359.1|160129.4|160389.2|160157.2|160359.1|160112|13
1655766870000|2022-06-20 23:14:30|160367.9|160123|160399.6|160118.7|160400.4|160138.5|160367.7|160118.3|12
1655766880000|2022-06-20 23:14:40|160399.3|160118.8|160377.3|160122.4|160399.9|160134.9|160374.8|160118.8|19
1655766890000|2022-06-20 23:14:50|160381.8|160114.3|160355.8|160124.7|160383.8|160124.7|160355.8|160104.2|13
1655766900000|2022-06-20 23:15:00|160355.6|160128.7|160395.7|160128|160417.2|160146.5|160355.6|160125.7|14
1655766910000|2022-06-20 23:15:10|160395.8|160127.7|160467.7|160209.6|160553.7|160211.7|160395.8|160120.5|26
1655766920000|2022-06-20 23:15:20|160518.7|160209.3|160487.4|160192|160518.7|160213.2|160478.3|160188.9|20
1655766930000|2022-06-20 23:15:30|160479.1|160191.7|160458.1|160167|160487.4|160192|160458.1|160167|8
1655766940000|2022-06-20 23:15:40|160462.1|160175.4|160459.1|160185.7|160462.6|160196.8|160458.4|160174.9|7
1655766950000|2022-06-20 23:15:50|160461.3|160180.4|160535|160194.6|160535|160201.5|160458.5|160179.4|13
1655766960000|2022-06-20 23:16:00|160531.2|160194.5|160539.6|160295.6|160568.8|160295.6|160520.6|160187|13
1655766970000|2022-06-20 23:16:10|160534|160281.9|160497.4|160367.4|160570.6|160374.2|160497.4|160280.9|21
1655766980000|2022-06-20 23:16:20|160547.3|160343.9|160539.7|160339.5|160557.1|160386|160507.5|160339.5|8
1655766990000|2022-06-20 23:16:30|160554.7|160339.9|160540.6|160410.6|160596.4|160413.4|160520|160297.6|17
1655767000000|2022-06-20 23:16:40|160539.3|160409.3|160534.6|160404.6|160577.1|160409.3|160529|160367.9|11
1655767010000|2022-06-20 23:16:50|160533.6|160403.6|160527.5|160397.5|160577.8|160404.8|160524.2|160328|17
1655767020000|2022-06-20 23:17:00|160528.7|160398.7|160512.3|160382.3|160566.4|160402.5|160504.4|160338.1|20
1655767030000|2022-06-20 23:17:10|160549.9|160343|160519|160184.5|160564.6|160343|160510.7|160184.5|28
1655767040000|2022-06-20 23:17:20|160514.7|160172.7|160554.7|160281|160554.7|160295.1|160505.3|160172.1|21
1655767050000|2022-06-20 23:17:30|160546.5|160295.7|160558.6|160315.9|160573.9|160316.4|160542.9|160290.8|23
1655767060000|2022-06-20 23:17:40|160561.2|160306|160540|160225|160564.7|160306|160536.4|160200.9|18
1655767070000|2022-06-20 23:17:50|160534.2|160226|160524.6|160237.9|160536.3|160253.1|160524.6|160226|13
1655767080000|2022-06-20 23:18:00|160524.7|160237.8|160542.9|160245.9|160546.6|160245.9|160524.3|160200.4|13
1655767090000|2022-06-20 23:18:10|160551.4|160235.3|160505.8|160375.8|160558.9|160392.6|160489.2|160235.3|16
1655767100000|2022-06-20 23:18:20|160509.3|160379.3|160517.1|160387.1|160544.8|160391.9|160508.1|160335.8|15
1655767110000|2022-06-20 23:18:30|160515.7|160385.7|160530.3|160224|160531.6|160391.2|160513.9|160224|19
1655767120000|2022-06-20 23:18:40|160533.8|160223.5|160514.9|160229.9|160534.5|160234.7|160514.9|160222|11
1655767130000|2022-06-20 23:18:50|160526.1|160227.6|160526.9|160226|160528|160255.3|160514.8|160216.6|9
1655767140000|2022-06-20 23:19:00|160526.1|160225.8|160522.2|160235.5|160526.1|160235.5|160517.5|160225.8|5
1655767150000|2022-06-20 23:19:10|160515.7|160242.1|160517.8|160239.8|160525|160242.1|160499.5|160228.8|8
1655767160000|2022-06-20 23:19:20|160514.8|160242.9|160509.4|160262.5|160514.8|160262.5|160493.2|160241.9|4
1655767170000|2022-06-20 23:19:30|160510.4|160267.6|160534.7|160226.5|160541.2|160267.6|160501.3|160199.2|13
1655767180000|2022-06-20 23:19:40|160530.4|160232.6|160523.9|160226.1|160533.6|160256.9|160517.3|160226.1|8
1655767190000|2022-06-20 23:19:50|160523.4|160236.2|160526.8|160235|160527.5|160236.2|160523.4|160235|3
1655767200000|2022-06-20 23:20:00|160527.5|160236.1|160512.8|160270.9|160527.5|160271.8|160503.8|160236.1|7
1655767210000|2022-06-20 23:20:10|160515.9|160268.8|160515.7|160273|160515.9|160273|160515.7|160268.8|2
1655767220000|2022-06-20 23:20:20|160515|160273.6|160511.5|160236.9|160538.1|160290.3|160511.5|160230|5
1655767230000|2022-06-20 23:20:30|160518.5|160236.2|160532.3|160227.6|160534.6|160236.2|160501.8|160193.4|12
1655767240000|2022-06-20 23:20:40|160536.1|160194.1|160525.8|160247.4|160537.7|160251.5|160525.5|160194.1|5
1655767250000|2022-06-20 23:20:50|160526.3|160245.2|160521.1|160283.6|160526.4|160283.6|160521.1|160245.2|5
1655767260000|2022-06-20 23:21:00|160520|160279.1|160495.7|160365.7|160551.1|160368.3|160473.4|160267.6|13
1655767270000|2022-06-20 23:21:10|160538.5|160307.6|160531.3|160295.7|160538.5|160362.5|160480.7|160295.7|10
1655767280000|2022-06-20 23:21:20|160530.1|160302.5|160534.5|160312.6|160534.5|160322.4|160526|160298.7|11
1655767290000|2022-06-20 23:21:30|160526.6|160324.4|160512.7|160382.7|160541|160382.7|160495.9|160316.1|15
1655767300000|2022-06-20 23:21:40|160516.3|160386.3|160512.9|160382.9|160516.3|160386.3|160507.7|160377.7|12
1655767310000|2022-06-20 23:21:50|160511.8|160381.8|160500.6|160370.6|160521.2|160391.2|160497.8|160367.8|12
1655767320000|2022-06-20 23:22:00|160504.7|160374.7|160529.4|160299.1|160548.2|160374.7|160504.7|160265.2|16
1655767330000|2022-06-20 23:22:10|160542.3|160264.7|160514.4|160172.4|160542.3|160264.7|160497.3|160172.4|26
1655767340000|2022-06-20 23:22:20|160503.6|160177.8|160488.6|160177.1|160509.4|160191|160485.2|160177.1|17
1655767350000|2022-06-20 23:22:30|160482.1|160187.1|160486.1|160171.8|160489.9|160193.5|160460.9|160171.7|10
1655767360000|2022-06-20 23:22:40|160484|160171.7|160431.4|160211.9|160484|160220.6|160421.6|160171.7|10
1655767370000|2022-06-20 23:22:50|160431.3|160206.9|160472.6|160215.4|160475.4|160216.6|160425.2|160206.9|14
1655767380000|2022-06-20 23:23:00|160473.3|160211.9|160578.9|160345.9|160583.5|160356.3|160468.9|160207.7|23
1655767390000|2022-06-20 23:23:10|160577.1|160349.2|160537.2|160407.2|160582.8|160415.3|160534.5|160338.5|19
1655767400000|2022-06-20 23:23:20|160573.8|160364.3|160545.6|160415.6|160577.9|160415.6|160537.9|160361.1|15
1655767410000|2022-06-20 23:23:30|160543.7|160413.7|160540.4|160410.4|160544.2|160414.2|160535.8|160405.8|10
1655767420000|2022-06-20 23:23:40|160540.5|160410.5|160510.7|160168.7|160541.3|160411.3|160487|160145|26
1655767430000|2022-06-20 23:23:50|160506.8|160165.6|160494.4|160164.2|160510.6|160170.2|160490.3|160153.7|17
1655767440000|2022-06-20 23:24:00|160500.3|160158.3|160497.4|160155.4|160501.1|160162.1|160492.9|160151|18
1655767450000|2022-06-20 23:24:10|160497.6|160155.6|160447.9|160201.1|160499.4|160201.1|160447.9|160153.6|12
1655767460000|2022-06-20 23:24:20|160444.5|160201|160464.1|160172.6|160482.1|160218.8|160437.9|160172.6|9
1655767470000|2022-06-20 23:24:30|160464.8|160172|160429.1|160175.9|160464.8|160180.9|160429.1|160160.8|10
1655767480000|2022-06-20 23:24:40|160432.1|160178|160467.2|160147.7|160477.4|160178|160432.1|160135.4|10
1655767490000|2022-06-20 23:24:50|160461.9|160149.9|160445.9|160151.1|160469.5|160156.3|160441.7|160127.5|12
1655767500000|2022-06-20 23:25:00|160446.3|160151.3|160437|160166.9|160447.2|160176.1|160426.3|160151.3|8
1655767510000|2022-06-20 23:25:10|160407.3|160192|160478.1|160185.6|160478.1|160206.4|160405.2|160185.6|5
1655767520000|2022-06-20 23:25:20|160438.3|160184.6|160459.6|160181.9|160461.5|160187.2|160438.3|160179.8|5
1655767530000|2022-06-20 23:25:30|160459|160187.3|160459.2|160183.2|160470.3|160187.4|160453.7|160159.6|8
1655767540000|2022-06-20 23:25:40|160460.3|160142.5|160471|160176|160484.5|160176|160460.3|160142.5|6
1655767550000|2022-06-20 23:25:50|160474.3|160168|160465.1|160171.6|160476.6|160173.4|160462.7|160166|8
1655767560000|2022-06-20 23:26:00|160471.1|160168.6|160450.8|160203.3|160474.5|160206.6|160449.3|160167|9
1655767570000|2022-06-20 23:26:10|160453.2|160203.5|160444.1|160203.1|160454.1|160203.5|160414|160196|4
1655767580000|2022-06-20 23:26:20|160451.6|160204.9|160448|160243|160451.6|160261.5|160391.5|160190.4|4
1655767590000|2022-06-20 23:26:30|160487.8|160145.8|160480.3|160138.3|160493.6|160179.7|160457.2|160138.1|6
1655767600000|2022-06-20 23:26:40|160482.1|160141.1|160480.8|160138.8|160482.1|160144.7|160475.5|160133.5|4
1655767610000|2022-06-20 23:26:50|160464.2|160169.1|160463.8|160185.2|160464.2|160185.2|160458.7|160169.1|5
1655767620000|2022-06-20 23:27:00|160456.7|160198.9|160461.7|160186.7|160461.7|160200.6|160453.6|160186.7|6
1655767630000|2022-06-20 23:27:10|160459|160191.9|160448.2|160204.7|160459|160204.7|160448.2|160191.9|2
1655767640000|2022-06-20 23:27:20|160445.4|160198.4|160472.8|160177.8|160482.1|160208.9|160440.5|160145.7|12
1655767650000|2022-06-20 23:27:30|160474.2|160168.5|160474.9|160168.4|160474.9|160168.5|160474.2|160168.4|3
1655767660000|2022-06-20 23:27:40|160488.4|160156.6|160465.4|160183.5|160489.2|160184.3|160464|160142.1|8
1655767670000|2022-06-20 23:27:50|160466.7|160184.4|160463.1|160204.1|160484.3|160204.1|160452.3|160165.3|14
1655767680000|2022-06-20 23:28:00|160464.7|160190.3|160473.6|160181.5|160477.6|160198.7|160448.4|160181.5|8
1655767690000|2022-06-20 23:28:10|160478.7|160180.6|160483.5|160179.4|160483.5|160180.6|160478.7|160179.4|3
1655767700000|2022-06-20 23:28:20|160482.9|160179.3|160487.3|160194.7|160508.6|160207.1|160481.1|160163.5|13
1655767710000|2022-06-20 23:28:30|160489.4|160188.3|160460.2|160220.3|160489.4|160227.2|160460.2|160188.3|9
1655767720000|2022-06-20 23:28:40|160464.7|160214.2|160465.5|160210.9|160468.6|160214.2|160461.2|160209.2|6
1655767730000|2022-06-20 23:28:50|160462.3|160211.5|160445.8|160209.2|160462.3|160211.5|160445.8|160207.1|6
1655767740000|2022-06-20 23:29:00|160454.3|160210.6|160455.7|160210.6|160455.7|160210.6|160454.3|160210.6|3
1655767750000|2022-06-20 23:29:10|160471.1|160210.9|160455|160200.9|160484.7|160210.9|160455|160200.9|7
1655767760000|2022-06-20 23:29:20|160487.7|160145.7|160470.1|160192.2|160487.7|160192.2|160470.1|160145.7|5
1655767770000|2022-06-20 23:29:30|160478.8|160190.4|160476.8|160193|160478.8|160196.3|160471.7|160190.4|4
1655767780000|2022-06-20 23:29:40|160482.1|160189.8|160463.9|160204.4|160482.1|160204.4|160463.9|160189.8|5
1655767790000|2022-06-20 23:29:50|160466.1|160202.3|160458.3|160216.2|160466.1|160216.2|160458.3|160202.3|2
1655767800000|2022-06-20 23:30:00|160462.3|160215.8|160439.3|160202|160465.9|160215.8|160432.6|160202|6
1655767810000|2022-06-20 23:30:10|160468.3|160198.8|160474.2|160197.7|160474.2|160198.8|160468.3|160196.8|4
1655767820000|2022-06-20 23:30:20|160457.7|160199|160481|160180.5|160492.6|160199|160457.7|160150.6|8
1655767830000|2022-06-20 23:30:30|160471.7|160207.7|160464.3|160198.9|160476.2|160207.7|160464.3|160198.9|7
1655767840000|2022-06-20 23:30:40|160459.7|160214.4|160467|160214.2|160467|160214.4|160459.3|160212.3|3
1655767850000|2022-06-20 23:30:50|160462.9|160216|160436.1|160209.4|160462.9|160216|160436.1|160209.4|3
1655767860000|2022-06-20 23:31:00|160449.8|160212.5|160470.9|160203.7|160482.8|160244.8|160449.8|160187.9|12
1655767870000|2022-06-20 23:31:10|160474.5|160193.9|160477|160196.7|160491.6|160196.9|160474.5|160183.8|10
1655767880000|2022-06-20 23:31:20|160489.3|160191.7|160450.7|160185.4|160502.6|160191.7|160450.7|160160.6|5
1655767890000|2022-06-20 23:31:30|160452|160185.1|160458.5|160228.4|160481.7|160228.4|160444|160174.1|11
1655767900000|2022-06-20 23:31:40|160469|160218.8|160489.4|160198.2|160489.4|160223.5|160460.2|160195.5|5
1655767910000|2022-06-20 23:31:50|160492.5|160199.7|160480|160207|160493.1|160208.4|160477.3|160199.7|4
1655767920000|2022-06-20 23:32:00|160481.2|160207.6|160463.1|160223.8|160486.7|160223.8|160463.1|160207.4|7
1655767930000|2022-06-20 23:32:10|160467.7|160221.4|160470.9|160213.9|160470.9|160222.5|160462.8|160213.8|7
1655767940000|2022-06-20 23:32:20|160474.9|160211.2|160543.8|160298.9|160558.7|160310.9|160468.8|160175.1|17
1655767950000|2022-06-20 23:32:30|160557.7|160299|160538.9|160309.5|160557.7|160315.9|160533.6|160273.2|10
1655767960000|2022-06-20 23:32:40|160532.8|160316.2|160553.1|160316.8|160563.5|160331.1|160532.8|160299.6|13
1655767970000|2022-06-20 23:32:50|160564.4|160301.2|160526.9|160396.9|160591.8|160400|160526.9|160301.2|12
1655767980000|2022-06-20 23:33:00|160534.5|160404.5|160589.7|160380|160589.7|160420.1|160527.3|160380|18
1655767990000|2022-06-20 23:33:10|160589.4|160405.7|160548.7|160418.7|160589.4|160430.5|160535.7|160405.7|17
1655768000000|2022-06-20 23:33:20|160548|160418|160545.9|160296.4|160558|160428|160545.6|160296.4|19
1655768010000|2022-06-20 23:33:30|160539.6|160289.5|160471.2|160216.2|160556.1|160300.6|160468.1|160182|26
1655768020000|2022-06-20 23:33:40|160462.9|160202.6|160492|160185.2|160500.4|160219.7|160419.2|160154.4|26
1655768030000|2022-06-20 23:33:50|160495.7|160187.6|160477|160181.2|160511|160191.3|160477|160169|13
1655768040000|2022-06-20 23:34:00|160477.3|160181.6|160436.9|160205.8|160477.3|160205.8|160429.2|160181.6|13
1655768050000|2022-06-20 23:34:10|160431.4|160202.4|160421.8|160197.5|160431.4|160250.7|160370.4|160197.5|10
1655768060000|2022-06-20 23:34:20|160435.1|160211.7|160420.2|160211.9|160435.1|160253.8|160378|160209.3|10
1655768070000|2022-06-20 23:34:30|160440.9|160190.8|160420.4|160206.2|160443.8|160211.3|160413.2|160190.8|11
1655768080000|2022-06-20 23:34:40|160415.7|160211.9|160455.7|160172.4|160467.6|160255.9|160379.8|160125.6|15
1655768090000|2022-06-20 23:34:50|160434.2|160217.4|160493|160230.9|160495.2|160258.2|160388.2|160215.7|16
1655768100000|2022-06-20 23:35:00|160492.5|160246.2|160480.6|160241.5|160494.5|160250.2|160480.6|160235.2|9
1655768110000|2022-06-20 23:35:10|160485.7|160240.1|160523.6|160393.6|160527.2|160397.2|160447.9|160233.5|17
1655768120000|2022-06-20 23:35:20|160522.2|160392.2|160532.7|160402.7|160546.2|160416.2|160521.5|160391.5|16
1655768130000|2022-06-20 23:35:30|160538.2|160408.2|160538.3|160408.3|160543.5|160413.5|160533.9|160403.9|17
1655768140000|2022-06-20 23:35:40|160536.7|160406.7|160540.6|160410.6|160540.6|160410.6|160533.1|160403.1|15
1655768150000|2022-06-20 23:35:50|160538.1|160408.1|160551.6|160309.9|160553.7|160410|160527.8|160309.9|17
1655768160000|2022-06-20 23:36:00|160536.6|160283|160545.7|160302.9|160562.6|160317.4|160524.6|160272.5|16
1655768170000|2022-06-20 23:36:10|160546|160301.9|160452|160245.8|160547.1|160302.4|160415.5|160216.4|21
1655768180000|2022-06-20 23:36:20|160456.4|160243.3|160444.2|160201.3|160458.7|160243.3|160433.4|160201.3|15
1655768190000|2022-06-20 23:36:30|160442.9|160203.5|160422.3|160215.9|160443|160215.9|160421.9|160203.2|15
1655768200000|2022-06-20 23:36:40|160429.2|160204.6|160430.7|160215.6|160433.6|160217.3|160429.1|160204.6|10
1655768210000|2022-06-20 23:36:50|160434.1|160219.5|160433.5|160202.9|160438.7|160226.1|160426.8|160188.4|17
1655768220000|2022-06-20 23:37:00|160432.9|160215.5|160477.9|160225.2|160490.3|160230.7|160429.7|160215.5|23
1655768230000|2022-06-20 23:37:10|160483.5|160224.5|160477.4|160221.4|160483.5|160224.5|160475.4|160218.3|12
1655768240000|2022-06-20 23:37:20|160478.2|160220.1|160533.6|160332.9|160536|160370.2|160473.2|160208|21
1655768250000|2022-06-20 23:37:30|160508|160378|160557.7|160427.7|160605.4|160427.7|160500|160331.3|18
1655768260000|2022-06-20 23:37:40|160556.8|160426.8|160551.2|160421.2|160557.9|160427.9|160540|160410|20
1655768270000|2022-06-20 23:37:50|160551.1|160421.1|160496.1|160224|160555.6|160425.6|160490.1|160169.7|26
1655768280000|2022-06-20 23:38:00|160492.7|160240|160440.1|160218.1|160508.1|160240|160440|160176|23
1655768290000|2022-06-20 23:38:10|160443|160212.4|160436.4|160209.3|160448.4|160214.6|160435.6|160203.4|14
1655768300000|2022-06-20 23:38:20|160439.2|160206.6|160515.5|160175.3|160515.5|160212.9|160436|160175.3|13
1655768310000|2022-06-20 23:38:30|160515.6|160175.2|160480.3|160222.1|160515.6|160225.8|160477.3|160168.6|12
1655768320000|2022-06-20 23:38:40|160483.5|160222.6|160559.9|160347.9|160559.9|160389.6|160449|160183.6|23
1655768330000|2022-06-20 23:38:50|160559.6|160348.1|160526.2|160396.2|160588.6|160401.2|160520.2|160324.8|19
1655768340000|2022-06-20 23:39:00|160524.9|160394.9|160530.8|160400.8|160531.4|160401.4|160520.6|160390.6|13
1655768350000|2022-06-20 23:39:10|160530.7|160400.7|160533.6|160403.6|160554.1|160403.6|160519.2|160352.4|16
1655768360000|2022-06-20 23:39:20|160543.2|160413.2|160526.1|160262.3|160543.2|160413.2|160498|160215.7|19
1655768370000|2022-06-20 23:39:30|160523.2|160291.4|160458.1|160218.4|160524.5|160295.3|160457.1|160208|22
1655768380000|2022-06-20 23:39:40|160457.5|160220.2|160442.2|160205.4|160467.6|160222.8|160441.1|160199.1|18
1655768390000|2022-06-20 23:39:50|160442.5|160205.2|160474.2|160216.9|160474.2|160219.4|160439.5|160202.6|12
1655768400000|2022-06-20 23:40:00|160472.7|160216.2|160521.9|160391.9|160534.8|160404.8|160457.2|160197.4|21
1655768410000|2022-06-20 23:40:10|160486.7|160396.7|160584.5|160376.4|160597.2|160425.3|160486.7|160329.6|19
1655768420000|2022-06-20 23:40:20|160585.3|160378.9|160543.3|160413.3|160602.9|160419.8|160534.9|160344.9|19
1655768430000|2022-06-20 23:40:30|160537.1|160407.1|160548.1|160418.1|160550.7|160420.7|160537.1|160407.1|19
1655768440000|2022-06-20 23:40:40|160549.7|160419.7|160550.6|160233.1|160565.8|160419.7|160522|160198.3|24
1655768450000|2022-06-20 23:40:50|160558.5|160228.6|160521.8|160238.6|160558.9|160243|160517.5|160227.4|16
1655768460000|2022-06-20 23:41:00|160522.5|160240.6|160509.3|160247.6|160552.6|160247.6|160508.1|160238.6|17
1655768470000|2022-06-20 23:41:10|160510.4|160243.6|160503.8|160232.8|160519.4|160244.3|160503.8|160232.6|14
1655768480000|2022-06-20 23:41:20|160503.5|160231.4|160522.2|160235.8|160524|160259.3|160503.5|160215.2|14
1655768490000|2022-06-20 23:41:30|160522.9|160234|160515.4|160232.8|160524|160234|160512.7|160225.5|9
1655768500000|2022-06-20 23:41:40|160517.7|160220.9|160513.6|160253.4|160526.2|160280|160494|160220.9|15
1655768510000|2022-06-20 23:41:50|160511.7|160240.2|160510.9|160247.6|160516.8|160253.6|160499.2|160238|16
1655768520000|2022-06-20 23:42:00|160508.3|160249.2|160564.9|160329.2|160567|160371.7|160491.3|160249.2|15
1655768530000|2022-06-20 23:42:10|160564.4|160326.3|160517.9|160387.9|160564.4|160388.8|160517.5|160321.8|18
1655768540000|2022-06-20 23:42:20|160517.6|160387.6|160531|160401|160531.6|160401.6|160517.6|160387.6|17
1655768550000|2022-06-20 23:42:30|160531.2|160401.2|160526.5|160396.5|160538.2|160408.2|160525.2|160395.2|15
1655768560000|2022-06-20 23:42:40|160522.6|160392.6|160540.3|160410.3|160548.6|160418.6|160522.6|160392.6|15
1655768570000|2022-06-20 23:42:50|160540.2|160410.2|160539|160409|160553.8|160423.8|160539|160409|20
1655768580000|2022-06-20 23:43:00|160538.9|160408.9|160538.3|160408.3|160538.9|160408.9|160534.8|160404.8|14
1655768590000|2022-06-20 23:43:10|160539.3|160409.3|160526.4|160285.5|160548.1|160409.3|160517.3|160253|21
1655768600000|2022-06-20 23:43:20|160527.4|160285.6|160534.5|160281.8|160538|160290.2|160527.4|160279|15
1655768610000|2022-06-20 23:43:30|160533.6|160278.3|160524.9|160276.7|160533.8|160285.8|160502.8|160251.6|19
1655768620000|2022-06-20 23:43:40|160528.6|160265.7|160521.8|160265.6|160532.1|160278.1|160513.6|160247.1|20
1655768630000|2022-06-20 23:43:50|160522|160263.9|160509.6|160260.4|160524.7|160273.5|160507.4|160246.6|16
1655768640000|2022-06-20 23:44:00|160508.1|160255.4|160442|160312|160511.1|160322.5|160437.2|160249|15
1655768650000|2022-06-20 23:44:10|160446.5|160316.5|160444.8|160314.8|160490.1|160316.7|160437.3|160278.3|14
1655768660000|2022-06-20 23:44:20|160444.7|160314.7|160448.5|160318.5|160448.5|160318.5|160439.3|160309.3|11
1655768670000|2022-06-20 23:44:30|160449.4|160319.4|160501.2|160159.2|160501.2|160319.4|160431.6|160147.9|15
1655768680000|2022-06-20 23:44:40|160458.6|160171.7|160442|160172.2|160474.2|160218.7|160442|160154.9|21
1655768690000|2022-06-20 23:44:50|160448.5|160175.1|160466.4|160154.7|160466.5|160176.6|160448.5|160154.7|12
1655768700000|2022-06-20 23:45:00|160449.1|160162.5|160435.4|160179.7|160449.8|160180|160435.4|160162.5|18
1655768710000|2022-06-20 23:45:10|160442|160177.1|160446.1|160163.6|160446.1|160179.3|160434.3|160161.3|9
1655768720000|2022-06-20 23:45:20|160449.2|160165.6|160495.5|160153.5|160495.5|160166.1|160449.2|160149.7|6
1655768730000|2022-06-20 23:45:30|160492.7|160158.5|160450.7|160186.4|160492.7|160190|160443.7|160151.8|15
1655768740000|2022-06-20 23:45:40|160447.5|160187|160443|160177.2|160452.9|160187|160437.2|160173|10
1655768750000|2022-06-20 23:45:50|160442.8|160179.9|160473|160161|160477.6|160193.4|160438.6|160148.9|12
1655768760000|2022-06-20 23:46:00|160476.1|160163.8|160476.1|160170.3|160480.1|160170.4|160468.2|160151.7|12
1655768770000|2022-06-20 23:46:10|160468.3|160170.1|160464.4|160164.3|160475.3|160172.3|160462.2|160159.9|12
1655768780000|2022-06-20 23:46:20|160469.2|160164.6|160471.6|160180.7|160471.6|160186.4|160463.9|160164.5|9
1655768790000|2022-06-20 23:46:30|160475.4|160191.9|160475.1|160170.6|160476|160191.9|160464.2|160170.3|7
1655768800000|2022-06-20 23:46:40|160476.3|160173.9|160496|160366|160545.1|160373.2|160472.2|160173.9|17
1655768810000|2022-06-20 23:46:50|160492.1|160362.1|160521.8|160391.8|160526|160393.7|160490|160308.9|18
1655768820000|2022-06-20 23:47:00|160518.3|160388.3|160509.7|160379.7|160544.1|160394.6|160502.2|160334.1|18
1655768830000|2022-06-20 23:47:10|160505|160375|160519.9|160255.8|160550|160389.1|160504.9|160245.6|20
1655768840000|2022-06-20 23:47:20|160531.9|160263.6|160531.8|160243.5|160531.9|160263.6|160514.2|160243.5|7
1655768850000|2022-06-20 23:47:30|160546.5|160266.9|160517.4|160251.4|160546.5|160266.9|160509.5|160245.1|5
1655768860000|2022-06-20 23:47:40|160525.3|160254.5|160508.5|160285|160532.8|160288.8|160495|160253.8|9
1655768870000|2022-06-20 23:47:50|160503.3|160287.3|160451.1|160321.1|160505.8|160321.1|160451.1|160286.2|5
1655768880000|2022-06-20 23:48:00|160507.6|160279|160487.2|160279|160507.6|160279|160487.2|160279|4
1655768890000|2022-06-20 23:48:10|160489.5|160291|160521.7|160279.9|160521.7|160305.4|160489.5|160276.5|12
1655768900000|2022-06-20 23:48:20|160525.7|160279.6|160526.5|160278.6|160526.5|160279.6|160514.4|160264|5
1655768910000|2022-06-20 23:48:30|160525.6|160280.8|160519.5|160272|160525.6|160280.8|160515.2|160265.3|9
1655768920000|2022-06-20 23:48:40|160523.1|160260.3|160562.7|160273.8|160562.7|160274|160523.1|160260.2|9
1655768930000|2022-06-20 23:48:50|160515.1|160285.7|160537.7|160225.3|160558|160286.3|160515.1|160218.2|16
1655768940000|2022-06-20 23:49:00|160543.7|160234.4|160523.9|160254.3|160556.2|160254.4|160517.3|160234.4|16
1655768950000|2022-06-20 23:49:10|160526.8|160255.2|160530.1|160256.4|160532.5|160258.1|160508.9|160247.5|11
1655768960000|2022-06-20 23:49:20|160517.9|160251.7|160503.5|160264|160517.9|160273|160475.7|160250.9|10
1655768970000|2022-06-20 23:49:30|160500.6|160258.8|160507.1|160254.4|160508.6|160259.3|160492.8|160240.5|10
1655768980000|2022-06-20 23:49:40|160513.3|160255.6|160516.3|160257.5|160518.2|160258.2|160498.7|160250.5|10
1655768990000|2022-06-20 23:49:50|160517.4|160255.6|160516.1|160256.2|160535.8|160276.1|160494.2|160247.2|7
1655769000000|2022-06-20 23:50:00|160508.3|160251.7|160501.8|160258.3|160514.3|160258.3|160495.3|160246.3|8
1655769010000|2022-06-20 23:50:10|160512.1|160260.8|160501.9|160252.4|160512.9|160260.8|160495.8|160250.9|5
1655769020000|2022-06-20 23:50:20|160452.3|160322.3|160511.8|160282.9|160515.1|160326.7|160452.3|160256.5|13
1655769030000|2022-06-20 23:50:30|160511.5|160283.2|160504|160271.4|160522.5|160283.2|160495.9|160264.1|6
1655769040000|2022-06-20 23:50:40|160513.5|160276.7|160526.4|160277.5|160526.5|160277.5|160513.5|160276.7|4
1655769050000|2022-06-20 23:50:50|160508.1|160271.6|160458.6|160328.6|160514.9|160328.6|160458.6|160258.5|6
1655769060000|2022-06-20 23:51:00|160511.9|160294|160450.8|160320.8|160511.9|160320.8|160450.8|160294|4
1655769070000|2022-06-20 23:51:10|160451.1|160321.1|160487.5|160267.3|160501.2|160321.1|160451.1|160256.5|8
1655769080000|2022-06-20 23:51:20|160494.6|160267.6|160511.9|160258.2|160511.9|160267.6|160484.7|160258.2|5
1655769090000|2022-06-20 23:51:30|160521.3|160259.7|160505.5|160265.9|160525.6|160269.3|160502.1|160259.7|5
1655769100000|2022-06-20 23:51:40|160514.3|160264.3|160464.7|160264.3|160514.3|160264.3|160464.7|160264.3|2
1655769110000|2022-06-20 23:51:50|160486.4|160244.5|160469.8|160256.8|160486.4|160256.8|160469.8|160244.5|4
1655769120000|2022-06-20 23:52:00|160486.1|160279|160443.1|160313.1|160486.1|160313.1|160441.8|160279|3
1655769130000|2022-06-20 23:52:10|160444.6|160314.6|160443.8|160313.8|160444.6|160314.6|160442.3|160312.3|5
1655769140000|2022-06-20 23:52:20|160444.8|160314.8|160446|160316|160490.7|160316|160439.1|160273|8
1655769150000|2022-06-20 23:52:30|160443.9|160313.9|160507.4|160243.3|160541|160313.9|160443.9|160200.2|25
1655769160000|2022-06-20 23:52:40|160513.4|160244.6|160514.3|160262.6|160514.3|160262.6|160513.4|160244.6|6
1655769170000|2022-06-20 23:52:50|160510.1|160264.4|160507.8|160250.2|160510.1|160264.4|160504|160250.2|8
1655769180000|2022-06-20 23:53:00|160492.7|160250.1|160502.5|160295.7|160517.9|160295.7|160492.7|160233.3|7
1655769190000|2022-06-20 23:53:10|160445|160315|160486.4|160271|160486.4|160318.7|160445|160271|3
1655769200000|2022-06-20 23:53:20|160483.1|160249.2|160501.3|160236.9|160520.2|160249.2|160483.1|160234.6|6
1655769210000|2022-06-20 23:53:30|160507.3|160240.7|160494.8|160247.2|160513.7|160263.7|160494.8|160240.7|10
1655769220000|2022-06-20 23:53:40|160505.5|160251.8|160517.6|160257.7|160517.6|160258.1|160505.5|160251.8|3
1655769230000|2022-06-20 23:53:50|160518.9|160257.9|160469.5|160266|160518.9|160266|160469.5|160257.9|2
1655769240000|2022-06-20 23:54:00|160503.6|160229.2|160499.4|160241.7|160512.5|160263.6|160499.4|160229.2|7
1655769250000|2022-06-20 23:54:10|160491.5|160252.4|160510.6|160250.7|160515.1|160261|160491.5|160250.7|4
1655769260000|2022-06-20 23:54:20|160492.1|160234.5|160506.5|160242.6|160506.5|160242.6|160492.1|160234.5|5
1655769270000|2022-06-20 23:54:30|160511.5|160247.5|160492.2|160242.3|160511.5|160255.2|160487.1|160237.3|6
1655769280000|2022-06-20 23:54:40|160500.6|160247.4|160508.6|160251.9|160508.6|160255.1|160491.7|160247.4|6
1655769290000|2022-06-20 23:54:50|160478.4|160274|160478.4|160274|160478.4|160309|160438|160274|4
1655769300000|2022-06-20 23:55:00|160487.4|160249.1|160503.1|160262.3|160507.3|160262.8|160487.4|160231.1|9
1655769310000|2022-06-20 23:55:10|160496|160251.6|160528.6|160282|160534.6|160285|160496|160244.3|6
1655769320000|2022-06-20 23:55:20|160507.7|160274.1|160532.9|160256.3|160532.9|160274.1|160507.7|160254.2|7
1655769330000|2022-06-20 23:55:30|160504.1|160275.1|160496.6|160263.3|160513.9|160275.1|160475|160261.2|7
1655769340000|2022-06-20 23:55:40|160502.8|160262.9|160502.8|160262.9|160502.8|160262.9|160502.8|160262.9|1
1655769350000|2022-06-20 23:55:50|160543|160262.8|160543|160260.9|160543|160262.8|160543|160259.9|3
1655769360000|2022-06-20 23:56:00|160485.3|160260.1|160516.5|160257.1|160521.9|160276|160485.3|160236.1|10
1655769370000|2022-06-20 23:56:10|160497.6|160239.9|160510.4|160235.8|160512.7|160245.2|160495.3|160235.8|8
1655769380000|2022-06-20 23:56:20|160510.5|160230.4|160538|160260.6|160538|160261.7|160506.2|160230.4|8
1655769390000|2022-06-20 23:56:30|160532.5|160272.7|160474|160266|160532.5|160322.7|160452.7|160253.9|7
1655769400000|2022-06-20 23:56:40|160473.5|160264.5|160474.2|160263.8|160477.8|160264.7|160473.5|160263.8|7
1655769410000|2022-06-20 23:56:50|160474|160290|160493.1|160290|160493.1|160290|160474|160290|4
1655769420000|2022-06-20 23:57:00|160453.2|160323.2|160513.1|160251.2|160519.4|160323.2|160453.2|160245.1|16
1655769430000|2022-06-20 23:57:10|160515.8|160255.2|160524.5|160237.1|160524.5|160255.2|160503.9|160229.1|5
1655769440000|2022-06-20 23:57:20|160508.6|160229.4|160511.1|160238.4|160511.1|160238.4|160500.8|160229.4|4
1655769450000|2022-06-20 23:57:30|160517.9|160241.6|160503|160264.7|160532.1|160288.5|160491.1|160234.9|9
1655769460000|2022-06-20 23:57:40|160493.6|160265.3|160502.3|160262.1|160523.1|160265.3|160493.6|160261.1|6
1655769470000|2022-06-20 23:57:50|160486.3|160222.4|160495.5|160237.7|160501.3|160237.7|160486.3|160222.4|4
1655769480000|2022-06-20 23:58:00|160503.7|160241.5|160516.4|160243.9|160516.4|160243.9|160503.7|160241.5|2
1655769490000|2022-06-20 23:58:10|160561.3|160261.4|160551.5|160259.6|160562.8|160261.4|160540.3|160257.8|5
1655769500000|2022-06-20 23:58:20|160492.8|160213.8|160517.6|160241.3|160517.6|160259|160492.8|160213.8|10
1655769510000|2022-06-20 23:58:30|160485.8|160213.3|160497.4|160234.2|160512.7|160251.4|160485.8|160213.3|9
1655769520000|2022-06-20 23:58:40|160499|160233.5|160510|160247.1|160510|160247.1|160499|160233.5|6
1655769530000|2022-06-20 23:58:50|160495.7|160233|160487.2|160260.9|160495.7|160264.7|160474.5|160233|6
1655769540000|2022-06-20 23:59:00|160484.3|160261.5|160488.3|160257|160488.3|160261.5|160471.4|160257|4
1655769550000|2022-06-20 23:59:10|160522|160212.1|160474.8|160235|160522|160235.1|160460.3|160212.1|7
1655769560000|2022-06-20 23:59:20|160477.1|160211.8|160466.5|160206.9|160490.1|160219.3|160457.1|160196.5|14
1655769570000|2022-06-20 23:59:30|160467.6|160206.8|160453.9|160185.8|160477.7|160223.9|160453.9|160184.2|10
1655769580000|2022-06-20 23:59:40|160459.7|160191.3|160469.6|160198.7|160469.6|160200.6|160455.6|160191.3|7
1655769590000|2022-06-20 23:59:50|160450.6|160183.9|160467.8|160195.7|160467.8|160195.7|160450.6|160183.9|6
1655769600000|2022-06-21 00:00:00|160472.4|160199.7|160475.3|160245.8|160515.6|160260.2|160442.7|160199.7|32
1655769610000|2022-06-21 00:00:10|160434.3|160208.4|160386.8|160256.8|160439.5|160267.3|160385.4|160208.4|25
1655769620000|2022-06-21 00:00:20|160388.4|160258.4|160479.2|160247.1|160479.2|160266.5|160383.7|160235.2|18
1655769630000|2022-06-21 00:00:30|160470.3|160231|160465|160222.2|160491.9|160242.3|160464.3|160195.7|21
1655769640000|2022-06-21 00:00:40|160463.3|160225.1|160387.9|160257.9|160496.7|160267.1|160357.6|160212.9|34
1655769650000|2022-06-21 00:00:50|160399.8|160269.8|160381.8|160251.8|160435.4|160269.8|160375|160232.3|18
1655769660000|2022-06-21 00:01:00|160384.6|160254.6|160386.1|160256.1|160397.6|160267.6|160376.2|160246.2|21
1655769670000|2022-06-21 00:01:10|160386.7|160256.7|160374.8|160174.3|160394.8|160264.8|160357.4|160174.3|24
1655769680000|2022-06-21 00:01:20|160401.5|160174.8|160472.7|160210.4|160472.7|160229.3|160331.4|160174.8|38
1655769690000|2022-06-21 00:01:30|160468.8|160220.1|160463|160230.5|160469.3|160238.3|160458.7|160217.8|26
1655769700000|2022-06-21 00:01:40|160463.8|160220.2|160456.6|160229|160466.5|160232.1|160453.8|160214.4|24
1655769710000|2022-06-21 00:01:50|160456.3|160228.5|160455.5|160227.1|160459.3|160232.9|160450.2|160214.3|24
1655769720000|2022-06-21 00:02:00|160456.2|160207.7|160454.7|160217.7|160467|160245.8|160450.5|160184.9|26
1655769730000|2022-06-21 00:02:10|160452|160215|160462.4|160211.5|160465.6|160218.1|160451.7|160198.2|30
1655769740000|2022-06-21 00:02:20|160462.6|160210.2|160451.5|160214.7|160463.4|160225|160447|160206.1|30
1655769750000|2022-06-21 00:02:30|160450.4|160218.6|160444.5|160220.9|160458.2|160226.4|160435.3|160210.8|23
1655769760000|2022-06-21 00:02:40|160441|160219.8|160444.5|160223.4|160447.3|160228.2|160440.2|160216.9|17
1655769770000|2022-06-21 00:02:50|160453.4|160217.9|160455.2|160232.8|160465.3|160246.7|160440.9|160213.4|25
1655769780000|2022-06-21 00:03:00|160460.8|160234.7|160440.7|160236.5|160462.2|160280.2|160405.1|160223.6|29
1655769790000|2022-06-21 00:03:10|160440.2|160235.5|160448.9|160224.8|160448.9|160235.5|160440.2|160224.4|13
1655769800000|2022-06-21 00:03:20|160446.6|160214.1|160450.7|160225.3|160451.1|160228.9|160443.7|160214.1|15
1655769810000|2022-06-21 00:03:30|160444.8|160229.6|160442.4|160231.9|160447.2|160232.6|160439.9|160223|12
1655769820000|2022-06-21 00:03:40|160444.3|160227.8|160441.7|160235.1|160444.3|160274.5|160402.6|160227.8|17
1655769830000|2022-06-21 00:03:50|160436.8|160235.4|160443.9|160219.7|160445.7|160240.1|160436.8|160219.7|14
1655769840000|2022-06-21 00:04:00|160441.2|160218.3|160406.1|160276.1|160450.1|160277.9|160399.1|160218.3|18
1655769850000|2022-06-21 00:04:10|160427.1|160223.9|160435.1|160228.1|160442.7|160273.6|160387.8|160218.5|21
1655769860000|2022-06-21 00:04:20|160437.2|160235.7|160409.2|160279.2|160447.6|160283.2|160405.9|160227.7|28
1655769870000|2022-06-21 00:04:30|160408.2|160278.2|160428.4|160298.4|160476.8|160312.1|160405.2|160238|30
1655769880000|2022-06-21 00:04:40|160428.6|160298.6|160481.4|160249.2|160481.4|160304.7|160424.9|160244.2|24
1655769890000|2022-06-21 00:04:50|160479.6|160250.5|160487.2|160244.1|160496.9|160254|160473.2|160241.6|21
1655769900000|2022-06-21 00:05:00|160485.6|160245.1|160475.1|160246.3|160488.5|160254.6|160471.7|160241.8|23
1655769910000|2022-06-21 00:05:10|160472.9|160243.9|160380.8|160250.8|160477.5|160266.8|160380.8|160221.1|22
1655769920000|2022-06-21 00:05:20|160388.3|160258.3|160366|160236|160426.2|160261.2|160364.4|160193.7|25
1655769930000|2022-06-21 00:05:30|160366.9|160236.9|160360.5|160230.5|160414.1|160242.5|160360.5|160201.3|24
1655769940000|2022-06-21 00:05:40|160399|160198.2|160331.2|160201.2|160399|160233.4|160323.8|160165.4|26
1655769950000|2022-06-21 00:05:50|160329.9|160199.9|160376|160173.9|160376.1|160208.5|160326|160171.8|24
1655769960000|2022-06-21 00:06:00|160340.4|160210.4|160464.1|160218.1|160467.8|160229.9|160336.6|160170|19
1655769970000|2022-06-21 00:06:10|160470.1|160222.3|160493.3|160272.7|160513|160276.6|160450.9|160218.6|28
1655769980000|2022-06-21 00:06:20|160500.6|160274.9|160551|160323.3|160551.1|160369.5|160481.5|160265.1|24
1655769990000|2022-06-21 00:06:30|160514.6|160287.3|160523.4|160393.4|160538.2|160393.8|160491.1|160273.6|17
1655770000000|2022-06-21 00:06:40|160524.1|160394.1|160522.2|160392.2|160525.1|160395.1|160521.9|160391.9|17
1655770010000|2022-06-21 00:06:50|160523.4|160393.4|160534.2|160404.2|160538.8|160408.8|160501.3|160371.3|15
1655770020000|2022-06-21 00:07:00|160536.1|160406.1|160533.6|160403.6|160538.1|160408.1|160500.2|160370.2|16
1655770030000|2022-06-21 00:07:10|160536.9|160406.9|160532|160308.5|160548|160408.6|160502.8|160297.1|16
1655770040000|2022-06-21 00:07:20|160533|160320.6|160459.2|160329.2|160537.6|160337.8|160457.7|160307.9|23
1655770050000|2022-06-21 00:07:30|160460.3|160330.3|160493.3|160270|160497.3|160334.1|160460.3|160266.3|26
1655770060000|2022-06-21 00:07:40|160486.1|160256.4|160411.5|160281.5|160491.6|160285.6|160409.2|160217.4|32
1655770070000|2022-06-21 00:07:50|160412.3|160282.3|160403|160273|160414.6|160284.6|160401.1|160271.1|22
1655770080000|2022-06-21 00:08:00|160403.1|160273.1|160382.5|160252.5|160408.9|160278.9|160380.7|160250.7|23
1655770090000|2022-06-21 00:08:10|160376.9|160246.9|160366.3|160236.3|160376.9|160246.9|160364.1|160234.1|19
1655770100000|2022-06-21 00:08:20|160370.9|160240.9|160372.7|160242.7|160375.9|160245.9|160361.8|160231.8|28
1655770110000|2022-06-21 00:08:30|160372.9|160242.9|160516.6|160277.3|160540.5|160306.6|160370.3|160219.1|32
1655770120000|2022-06-21 00:08:40|160517.4|160287.1|160510.4|160272.7|160525.1|160295.1|160509.3|160272.7|27
1655770130000|2022-06-21 00:08:50|160509.1|160265.7|160516.8|160276.5|160519.2|160276.5|160506.2|160258.3|18
1655770140000|2022-06-21 00:09:00|160518.5|160275.7|160567.5|160362.1|160569.2|160401.4|160487.4|160274.4|23
1655770150000|2022-06-21 00:09:10|160570.2|160359.8|160537.5|160407.5|160570.2|160408.8|160522.8|160359.8|18
1655770160000|2022-06-21 00:09:20|160535.5|160405.5|160518.2|160388.2|160559.6|160405.7|160518.2|160355.9|20
1655770170000|2022-06-21 00:09:30|160559.2|160357.1|160522|160300.1|160561|160394.4|160498.6|160290.6|24
1655770180000|2022-06-21 00:09:40|160519.8|160303.2|160466.3|160209.9|160547.9|160316.9|160438.9|160197.1|30
1655770190000|2022-06-21 00:09:50|160456.9|160227.7|160456.8|160251.4|160483.2|160274.6|160404.6|160186.9|21
1655770200000|2022-06-21 00:10:00|160456.5|160249.4|160431|160206|160457.7|160299.7|160382.9|160200.2|26
1655770210000|2022-06-21 00:10:10|160425.4|160219.6|160381|160251|160425.4|160260.8|160372.6|160219.6|26
1655770220000|2022-06-21 00:10:20|160382|160252|160368.3|160238.3|160382|160252|160368.3|160238.3|23
1655770230000|2022-06-21 00:10:30|160369.1|160239.1|160487.4|160252.6|160507.7|160260.8|160366.8|160220.4|20
1655770240000|2022-06-21 00:10:40|160488.7|160246|160500.4|160277.9|160513.2|160286.5|160476.1|160233|34
1655770250000|2022-06-21 00:10:50|160501.3|160276.4|160500|160272.9|160511|160280.4|160496.9|160264.4|24
1655770260000|2022-06-21 00:11:00|160501.5|160277.6|160527.2|160281.9|160528.8|160335|160462.5|160277.6|30
1655770270000|2022-06-21 00:11:10|160522.5|160287.2|160563.6|160346.1|160563.6|160399.1|160512.8|160277.5|24
1655770280000|2022-06-21 00:11:20|160569.4|160338.9|160569|160363.8|160584.3|160395.7|160518.7|160319.8|18
1655770290000|2022-06-21 00:11:30|160567.9|160362.6|160547.8|160309.8|160582.7|160363|160546.3|160298.6|26
1655770300000|2022-06-21 00:11:40|160548.2|160309.6|160554.6|160317.6|160562.8|160323|160543.1|160298.2|28
1655770310000|2022-06-21 00:11:50|160554.5|160314.2|160546.1|160320.5|160558.7|160323.4|160533.9|160305.5|23
1655770320000|2022-06-21 00:12:00|160533.3|160313.5|160523.5|160299.8|160542.7|160321.9|160523.5|160299.8|26
1655770330000|2022-06-21 00:12:10|160527.1|160302.1|160533.2|160316.1|160543.9|160317.5|160524.1|160296.3|30
1655770340000|2022-06-21 00:12:20|160532.9|160315.7|160537.2|160334.5|160545.5|160340.2|160532.7|160313.3|27
1655770350000|2022-06-21 00:12:30|160503.9|160373.9|160509.3|160379.3|160540.1|160379.3|160503.9|160332.1|22
1655770360000|2022-06-21 00:12:40|160577.5|160320.3|160543.5|160335.3|160577.5|160386.6|160502.6|160320.3|28
1655770370000|2022-06-21 00:12:50|160543.2|160335.5|160544.3|160336.4|160547.1|160340.5|160539|160330.6|27
1655770380000|2022-06-21 00:13:00|160544.1|160336.5|160543.9|160334.3|160545.6|160337.3|160539.3|160328.8|27
1655770390000|2022-06-21 00:13:10|160543.8|160334|160507.4|160377.4|160543.8|160383.3|160507.4|160332.3|28
1655770400000|2022-06-21 00:13:20|160506.9|160376.9|160508.1|160378.1|160510.7|160380.7|160506.9|160376.9|17
1655770410000|2022-06-21 00:13:30|160564|160348.4|160508.6|160378.6|160572.2|160391|160493.8|160328.8|26
1655770420000|2022-06-21 00:13:40|160507.6|160377.6|160549.6|160336.9|160551.5|160377.7|160499.7|160329|20
1655770430000|2022-06-21 00:13:50|160551.2|160329.4|160548.5|160325.3|160551.2|160343.7|160541.2|160324|20
1655770440000|2022-06-21 00:14:00|160548.4|160324.6|160563.4|160331.7|160564|160334|160543.8|160324.6|22
1655770450000|2022-06-21 00:14:10|160563.5|160334.5|160451.6|160321.6|160563.5|160380.2|160451.6|160321.6|27
1655770460000|2022-06-21 00:14:20|160471|160341|160454.7|160324.7|160519.5|160348.8|160438.6|160270.9|29
1655770470000|2022-06-21 00:14:30|160451.9|160321.9|160440.8|160310.8|160479.7|160321.9|160440.8|160271.7|26
1655770480000|2022-06-21 00:14:40|160475.1|160271.9|160565.4|160356.6|160565.4|160384.4|160475.1|160271.9|29
1655770490000|2022-06-21 00:14:50|160558.8|160356.5|160524.7|160394.7|160583.7|160405.7|160523.1|160356.5|18
1655770500000|2022-06-21 00:15:00|160527|160397|160551.6|160351.5|160556|160399.6|160518.9|160346.8|24
1655770510000|2022-06-21 00:15:10|160553.2|160351.4|160514.9|160314.2|160556.9|160354.9|160477.1|160289.3|29
1655770520000|2022-06-21 00:15:20|160518.1|160310.6|160525.9|160295.9|160526.9|160320.7|160515.1|160293.1|26
1655770530000|2022-06-21 00:15:30|160531.2|160294|160524.8|160306.4|160531.5|160313.2|160519.5|160294|16
1655770540000|2022-06-21 00:15:40|160529.9|160292.5|160531.2|160327|160535.2|160327|160524.2|160292.5|23
1655770550000|2022-06-21 00:15:50|160533.4|160327.8|160492.7|160362.7|160537.5|160365.5|160486.2|160310.7|27
1655770560000|2022-06-21 00:16:00|160521.5|160304.3|160529.1|160325.8|160542.8|160365.8|160491.7|160300.5|26
1655770570000|2022-06-21 00:16:10|160492.1|160362.1|160518.4|160315.4|160537.7|160362.1|160474.4|160292.6|35
1655770580000|2022-06-21 00:16:20|160520.4|160311.5|160485.7|160355.7|160545.1|160355.7|160473.3|160308.9|30
1655770590000|2022-06-21 00:16:30|160520.6|160319|160528.3|160319|160528.3|160323.1|160518.4|160309.2|23
1655770600000|2022-06-21 00:16:40|160528.4|160318.8|160486.2|160356.2|160542.6|160374.6|160486.2|160314.6|32
1655770610000|2022-06-21 00:16:50|160485.9|160355.9|160501.4|160371.4|160539.4|160371.4|160485.9|160314.8|24
1655770620000|2022-06-21 00:17:00|160491.4|160361.4|160497|160367|160541.4|160375.1|160491|160312.9|30
1655770630000|2022-06-21 00:17:10|160525.4|160324.1|160542.7|160313.4|160547.2|160352.9|160482.9|160308.9|32
1655770640000|2022-06-21 00:17:20|160542|160316.7|160541.1|160325.1|160543.4|160325.1|160538.8|160312.2|20
1655770650000|2022-06-21 00:17:30|160544|160319.6|160543.6|160334.8|160546|160334.8|160538.5|160310.2|18
1655770660000|2022-06-21 00:17:40|160547.5|160328.5|160552.1|160330.6|160552.1|160344.1|160537.4|160318.1|26
1655770670000|2022-06-21 00:17:50|160503|160373|160558|160336.4|160584.4|160379.8|160503|160311.6|28
1655770680000|2022-06-21 00:18:00|160570.5|160335.6|160556.6|160340.4|160578.8|160352.1|160556.6|160331.9|25
1655770690000|2022-06-21 00:18:10|160560.3|160337|160566.5|160341|160571.7|160349.2|160554.7|160333.6|31
1655770700000|2022-06-21 00:18:20|160569|160341.8|160521.3|160391.3|160569|160402.5|160515|160339.3|29
1655770710000|2022-06-21 00:18:30|160516.8|160386.8|160522.5|160392.5|160560.3|160394.8|160516.8|160350.8|27
1655770720000|2022-06-21 00:18:40|160516.3|160386.3|160570.9|160333.7|160576|160389.9|160501.2|160328.4|27
1655770730000|2022-06-21 00:18:50|160547.6|160339.1|160553.9|160339.3|160565.6|160340.8|160547.6|160327.2|29
1655770740000|2022-06-21 00:19:00|160551.9|160340|160556.5|160338.2|160562.2|160340|160551.9|160326.1|30
1655770750000|2022-06-21 00:19:10|160553.9|160333.5|160549.5|160344.8|160555.2|160345.9|160546.7|160333.5|20
1655770760000|2022-06-21 00:19:20|160547.2|160345.6|160540.7|160338.2|160547.2|160375.6|160504.6|160327.1|24
1655770770000|2022-06-21 00:19:30|160542.6|160339.8|160544|160335.2|160545.2|160339.8|160541.4|160334.7|18
1655770780000|2022-06-21 00:19:40|160543.1|160337.7|160548.6|160339|160548.6|160342.4|160543.1|160337|13
1655770790000|2022-06-21 00:19:50|160547.8|160339.4|160539.5|160333.7|160549.9|160343.2|160536.6|160327.9|18
1655770800000|2022-06-21 00:20:00|160503.2|160373.2|160546.5|160341.7|160555.5|160381.6|160503.2|160309.5|26
1655770810000|2022-06-21 00:20:10|160546.1|160344.6|160506.3|160376.3|160547.8|160377.3|160490.4|160343.2|28
1655770820000|2022-06-21 00:20:20|160507.3|160377.3|160506.2|160376.2|160512.2|160382.2|160499.5|160369.5|23
1655770830000|2022-06-21 00:20:30|160506.8|160376.8|160500.2|160370.2|160509|160379|160493.6|160363.6|25
1655770840000|2022-06-21 00:20:40|160495.1|160365.1|160536.6|160330.6|160540.3|160370|160479.5|160323.1|22
1655770850000|2022-06-21 00:20:50|160537.9|160330.4|160503|160373|160537.9|160373|160494.2|160330.4|22
1655770860000|2022-06-21 00:21:00|160495|160365|160498.4|160368.4|160503.5|160373.5|160495|160365|20
1655770870000|2022-06-21 00:21:10|160496.6|160366.6|160495.7|160365.7|160501.6|160371.6|160495.7|160365.7|17
1655770880000|2022-06-21 00:21:20|160495.3|160365.3|160535.8|160332.6|160547.9|160377.6|160494.9|160320|32
1655770890000|2022-06-21 00:21:30|160534.4|160330.7|160538.3|160324.9|160552.3|160381.3|160497.4|160322.1|25
1655770900000|2022-06-21 00:21:40|160543|160325.2|160487|160357|160548.9|160366.4|160476.2|160321.3|28
1655770910000|2022-06-21 00:21:50|160484.4|160354.4|160408.4|160278.4|160487.7|160357.7|160408.4|160278.4|31
1655770920000|2022-06-21 00:22:00|160450.1|160233|160495.3|160272.4|160522.3|160294.8|160450.1|160233|31
1655770930000|2022-06-21 00:22:10|160493.8|160274.1|160509.2|160273.9|160518.5|160296.2|160493.8|160271.1|29
1655770940000|2022-06-21 00:22:20|160506.2|160276.9|160503.7|160267.4|160509.6|160282.1|160500.4|160265.3|17
1655770950000|2022-06-21 00:22:30|160506.2|160263.6|160486|160280.5|160506.2|160283.2|160483.3|160263.6|22
1655770960000|2022-06-21 00:22:40|160486.3|160280.2|160492.4|160264|160503|160281.1|160486.3|160251|20
1655770970000|2022-06-21 00:22:50|160496.3|160259.8|160485.9|160267.2|160509.8|160267.2|160485.9|160246.4|28
1655770980000|2022-06-21 00:23:00|160485.6|160268.2|160479.9|160269.8|160488.4|160269.8|160479.9|160263.3|25
1655770990000|2022-06-21 00:23:10|160481.5|160269.1|160481.2|160267.5|160482.7|160273|160477.2|160264.7|23
1655771000000|2022-06-21 00:23:20|160481.6|160265.2|160465|160253.5|160481.6|160294.3|160424.3|160251.9|27
1655771010000|2022-06-21 00:23:30|160422.4|160292.4|160467.2|160263|160481.1|160292.4|160422.4|160240.9|16
1655771020000|2022-06-21 00:23:40|160469.3|160258.3|160473.1|160253.3|160474.5|160258.8|160465.4|160251.8|24
1655771030000|2022-06-21 00:23:50|160473|160255.1|160500|160276.1|160517.1|160281.9|160468.3|160254.1|22
1655771040000|2022-06-21 00:24:00|160492.7|160281.8|160465.5|160261|160504.9|160281.8|160465.5|160253.3|25
1655771050000|2022-06-21 00:24:10|160476.2|160260.7|160475.8|160252.9|160478.4|160263|160464.1|160250.6|24
1655771060000|2022-06-21 00:24:20|160465.7|160247.5|160468.7|160252.4|160477.4|160256.3|160465.7|160243.8|16
1655771070000|2022-06-21 00:24:30|160464.4|160253.8|160480.4|160261.1|160482.6|160261.1|160464.4|160253.8|24
1655771080000|2022-06-21 00:24:40|160481.9|160257.4|160489.3|160255.3|160489.3|160261.2|160470.6|160255.3|13
1655771090000|2022-06-21 00:24:50|160475.3|160254.7|160500.1|160275.7|160505.6|160280.9|160475.3|160251.8|29
1655771100000|2022-06-21 00:25:00|160503|160274.4|160509.5|160272.9|160514.3|160279.2|160495.9|160269|27
1655771110000|2022-06-21 00:25:10|160511.4|160271.3|160499.7|160277.4|160512.4|160278|160494.6|160271.3|21
1655771120000|2022-06-21 00:25:20|160501.7|160275.6|160508.1|160271.7|160510.8|160275.6|160494.3|160267|18
1655771130000|2022-06-21 00:25:30|160506.8|160275.2|160460.6|160330.6|160513.4|160332.1|160460.6|160272.1|12
1655771140000|2022-06-21 00:25:40|160460.9|160330.9|160462.9|160332.9|160463.7|160333.7|160460.9|160330.9|8
1655771150000|2022-06-21 00:25:50|160464.1|160334.1|160488.6|160287.7|160492.6|160335|160457.6|160282.3|16
1655771160000|2022-06-21 00:26:00|160491.5|160285|160499.9|160276.7|160502.2|160329.3|160458.8|160268.7|17
1655771170000|2022-06-21 00:26:10|160503.2|160274.4|160520.7|160260.3|160520.7|160276.4|160493.9|160260.3|19
1655771180000|2022-06-21 00:26:20|160507.7|160274.6|160527.4|160311.4|160527.4|160319.5|160499.5|160273.9|22
1655771190000|2022-06-21 00:26:30|160529.6|160303|160500.8|160370.8|160542.9|160379.5|160496.8|160300.8|23
1655771200000|2022-06-21 00:26:40|160537.1|160335.7|160503.4|160373.4|160540.3|160376.9|160502.1|160333.8|13
1655771210000|2022-06-21 00:26:50|160535.3|160335.1|160517.9|160387.9|160555.5|160390.8|160502.3|160335.1|20
1655771220000|2022-06-21 00:27:00|160517|160387|160528.6|160398.6|160533.2|160403.2|160517|160387|18
1655771230000|2022-06-21 00:27:10|160529.8|160399.8|160523.8|160393.8|160532.8|160402.8|160521.1|160391.1|16
1655771240000|2022-06-21 00:27:20|160523.9|160393.9|160477.2|160347.2|160535.5|160393.9|160476.3|160306.6|25
1655771250000|2022-06-21 00:27:30|160516.7|160305.8|160515.6|160306.8|160516.9|160338.3|160465.6|160292.7|29
1655771260000|2022-06-21 00:27:40|160517.8|160302|160520.8|160304.1|160523.4|160307.3|160514.7|160298.9|19
1655771270000|2022-06-21 00:27:50|160520.3|160304.2|160450.4|160320.4|160523.4|160328.5|160450.4|160290.5|23
1655771280000|2022-06-21 00:28:00|160444.4|160314.4|160404.1|160274.1|160481.8|160316.1|160401.9|160271.9|28
1655771290000|2022-06-21 00:28:10|160401.5|160271.5|160485.9|160270.2|160492.6|160306.2|160396.9|160239.7|25
1655771300000|2022-06-21 00:28:20|160495.5|160257.3|160562.4|160346.8|160562.4|160389.6|160437.5|160253|26
1655771310000|2022-06-21 00:28:30|160531.9|160318.4|160524.5|160318.6|160543.9|160376.5|160484|160306|26
1655771320000|2022-06-21 00:28:40|160527.7|160314.4|160530.4|160308.2|160530.4|160314.4|160520.9|160303.7|18
1655771330000|2022-06-21 00:28:50|160521.2|160314.3|160510.8|160302|160522.9|160314.3|160508.6|160296.2|21
1655771340000|2022-06-21 00:29:00|160512.7|160300|160465|160248.5|160514.3|160300|160462.6|160242.1|27
1655771350000|2022-06-21 00:29:10|160468.8|160252.6|160478.6|160252.7|160487.2|160254|160468.8|160244.1|24
1655771360000|2022-06-21 00:29:20|160471.9|160257.1|160460.8|160259.1|160472.3|160262.9|160460.8|160257.1|24
1655771370000|2022-06-21 00:29:30|160463.5|160257.4|160471.3|160257.5|160475.2|160295.5|160421.2|160253.2|22
1655771380000|2022-06-21 00:29:40|160421|160291|160456.8|160247.9|160460.9|160292.6|160419|160243.7|23
1655771390000|2022-06-21 00:29:50|160459.4|160244.2|160449.8|160244.6|160460.7|160245.3|160447.1|160238.7|20
1655771400000|2022-06-21 00:30:00|160453.4|160244.2|160414.4|160284.4|160457.7|160285.3|160410.6|160241.5|27
1655771410000|2022-06-21 00:30:10|160414.9|160284.9|160454.3|160250.7|160458.9|160286.6|160413.8|160246.9|29
1655771420000|2022-06-21 00:30:20|160451.8|160250.5|160455.5|160248.9|160458.9|160250.9|160450.4|160246.2|19
1655771430000|2022-06-21 00:30:30|160453.9|160249.1|160453.8|160253.4|160456.6|160291.1|160413.2|160249.1|25
1655771440000|2022-06-21 00:30:40|160418.6|160288.6|160460.5|160259.8|160460.5|160295.5|160412.5|160246.4|23
1655771450000|2022-06-21 00:30:50|160461.1|160260.2|160474.3|160266.3|160474.3|160298|160423.5|160260.2|24
1655771460000|2022-06-21 00:31:00|160473.3|160266.2|160458.4|160243.5|160479.1|160286.3|160408.3|160243.5|27
1655771470000|2022-06-21 00:31:10|160451|160250.8|160415.6|160285.6|160456.6|160285.6|160412.7|160245.9|17
1655771480000|2022-06-21 00:31:20|160415.3|160285.3|160457.4|160246.1|160459.4|160287.6|160413|160246.1|24
1655771490000|2022-06-21 00:31:30|160460|160246.3|160470.1|160259.5|160471.5|160259.5|160455.5|160239.6|21
1655771500000|2022-06-21 00:31:40|160467.4|160256.7|160429.7|160299.7|160470.7|160300.3|160425.5|160256.7|28
1655771510000|2022-06-21 00:31:50|160431.2|160301.2|160462.5|160257|160468.9|160303|160428.8|160255.9|23
1655771520000|2022-06-21 00:32:00|160421.2|160291.2|160419.3|160289.3|160460.2|160291.2|160414.3|160250.1|21
1655771530000|2022-06-21 00:32:10|160423.6|160293.6|160474.4|160245.6|160475.6|160295.3|160412.3|160241.2|25
1655771540000|2022-06-21 00:32:20|160469.5|160243.7|160477.8|160265.8|160495.9|160265.8|160468.9|160233.4|27
1655771550000|2022-06-21 00:32:30|160489.1|160252.4|160469.4|160249.6|160489.1|160262.8|160467.4|160228.6|23
1655771560000|2022-06-21 00:32:40|160472.5|160250.9|160472.5|160252.9|160476.9|160262.9|160469.8|160250.9|16
1655771570000|2022-06-21 00:32:50|160472.3|160256.7|160463.2|160241.8|160472.3|160257.9|160445.1|160236.9|22
1655771580000|2022-06-21 00:33:00|160464.5|160240.5|160455.6|160249|160464.5|160250.2|160453.4|160240.5|25
1655771590000|2022-06-21 00:33:10|160455.9|160247.3|160429.2|160299.2|160466|160301|160424.9|160245.8|19
1655771600000|2022-06-21 00:33:20|160428.2|160298.2|160435.7|160305.7|160442.8|160312.8|160428.1|160298.1|30
1655771610000|2022-06-21 00:33:30|160436.1|160306.1|160431.9|160301.9|160448.9|160318.9|160431|160301|27
1655771620000|2022-06-21 00:33:40|160433.8|160303.8|160456.5|160234.6|160466.8|160303.8|160428.5|160230.7|28
1655771630000|2022-06-21 00:33:50|160452.2|160230.6|160451|160235.8|160456.4|160245.4|160441.4|160230.6|29
1655771640000|2022-06-21 00:34:00|160449|160230|160417.5|160210.1|160456.8|160256.9|160369.3|160206.5|33
1655771650000|2022-06-21 00:34:10|160389.1|160259.1|160468.9|160233.2|160477.4|160282.2|160365|160203.7|32
1655771660000|2022-06-21 00:34:20|160468.2|160231.6|160451.3|160230.4|160472.7|160235.2|160451.3|160223.7|19
1655771670000|2022-06-21 00:34:30|160453.2|160228.6|160445.1|160223.6|160462|160230.1|160445|160218.4|22
1655771680000|2022-06-21 00:34:40|160445.3|160222.7|160443.9|160224.8|160449.6|160230.2|160438.6|160220.5|14
1655771690000|2022-06-21 00:34:50|160438.1|160226.6|160398.5|160268.5|160454.4|160268.5|160393.4|160213.7|12
1655771700000|2022-06-21 00:35:00|160397.3|160267.3|160414|160174|160432.6|160267.3|160329|160164.7|33
1655771710000|2022-06-21 00:35:10|160413.2|160173.3|160439.2|160173.8|160465|160194.7|160412.3|160172.4|30
1655771720000|2022-06-21 00:35:20|160435.9|160186|160439.6|160191.5|160446|160199.3|160426.7|160176.8|25
1655771730000|2022-06-21 00:35:30|160436.5|160196.1|160447.1|160212.6|160467.3|160219.9|160436.5|160187.8|33
1655771740000|2022-06-21 00:35:40|160449.8|160213.3|160452.5|160213.6|160458.3|160218.7|160447.4|160207.4|24
1655771750000|2022-06-21 00:35:50|160454.9|160212.1|160467.2|160222.9|160467.2|160225.6|160454.5|160212.1|25
1655771760000|2022-06-21 00:36:00|160467.7|160223.8|160466.7|160230.9|160474.3|160234.2|160460.1|160223.7|22
1655771770000|2022-06-21 00:36:10|160466.5|160230.4|160466.9|160235.4|160469.7|160235.4|160461.2|160221.4|24
1655771780000|2022-06-21 00:36:20|160469.8|160232.3|160469.8|160233.9|160475.4|160295|160417.6|160230.5|22
1655771790000|2022-06-21 00:36:30|160464.4|160234.5|160468.2|160235.1|160474.7|160241.2|160460.2|160233.1|24
1655771800000|2022-06-21 00:36:40|160467.5|160238|160464.2|160231|160468.1|160241.3|160460.6|160226|18
1655771810000|2022-06-21 00:36:50|160464.6|160231.5|160442.8|160230.3|160469.1|160234.3|160442.8|160221.6|20
1655771820000|2022-06-21 00:37:00|160448|160231.5|160454.6|160238|160454.6|160238|160445.9|160231|26
1655771830000|2022-06-21 00:37:10|160454.5|160237.9|160460.6|160232.2|160465.1|160264.9|160389.7|160215.6|32
1655771840000|2022-06-21 00:37:20|160460.4|160244.9|160449.7|160236|160460.4|160248.1|160428.4|160220.3|27
1655771850000|2022-06-21 00:37:30|160445.6|160236.3|160459.4|160231.2|160459.4|160244.8|160445.6|160231.2|22
1655771860000|2022-06-21 00:37:40|160458.7|160230.4|160449.7|160230.7|160458.7|160239.9|160442|160225.2|23
1655771870000|2022-06-21 00:37:50|160449.8|160231.9|160469.9|160226.9|160470.1|160236.3|160447.5|160224.6|25
1655771880000|2022-06-21 00:38:00|160468.1|160226.7|160466.2|160229|160471.5|160239.4|160463.5|160221.9|22
1655771890000|2022-06-21 00:38:10|160467.1|160232|160448.2|160235.9|160469.1|160236.6|160444.3|160227.3|24
1655771900000|2022-06-21 00:38:20|160447.6|160236.3|160463.9|160242|160463.9|160244.8|160446.8|160230.5|31
1655771910000|2022-06-21 00:38:30|160463.3|160244.7|160478.1|160234.4|160482.5|160248.8|160461.1|160228.7|32
1655771920000|2022-06-21 00:38:40|160476.4|160236|160475|160237.2|160481.8|160241.1|160475|160234.1|18
1655771930000|2022-06-21 00:38:50|160473.2|160238|160472.5|160246.1|160478.3|160247.4|160469.7|160233.6|19
1655771940000|2022-06-21 00:39:00|160471.4|160243.9|160482|160244.2|160482|160253|160467.7|160242.4|25
1655771950000|2022-06-21 00:39:10|160483.8|160240.1|160473.5|160257.9|160483.8|160259.1|160467.8|160240.1|24
1655771960000|2022-06-21 00:39:20|160473|160260.6|160478.1|160260.4|160490|160267.9|160472.3|160246.4|19
1655771970000|2022-06-21 00:39:30|160480.6|160258.4|160474.3|160259.3|160481.5|160264.1|160469.5|160248.4|19
1655771980000|2022-06-21 00:39:40|160473.4|160258.7|160477.7|160257.9|160480.9|160261|160471.8|160249.7|23
1655771990000|2022-06-21 00:39:50|160475.2|160261.6|160509|160281.1|160525.6|160300.6|160474|160258.2|25
1655772000000|2022-06-21 00:40:00|160512.5|160283.5|160471.6|160250.5|160513.2|160287.7|160469.8|160238.2|28
1655772010000|2022-06-21 00:40:10|160469.6|160253.1|160461.5|160236.2|160469.6|160253.1|160455.4|160223.4|20
1655772020000|2022-06-21 00:40:20|160459.8|160238.3|160468.2|160262.4|160480.2|160262.4|160459.8|160232.4|23
1655772030000|2022-06-21 00:40:30|160487.7|160248.1|160475.4|160239.7|160492|160254|160468|160235.6|17
1655772040000|2022-06-21 00:40:40|160474.2|160244.4|160472.3|160229|160485.7|160244.4|160472.3|160229|15
1655772050000|2022-06-21 00:40:50|160471.6|160231.8|160467.5|160237.8|160507.4|160300.2|160430.2|160231.8|28
1655772060000|2022-06-21 00:41:00|160469.6|160237.4|160452.5|160225.2|160471.9|160239.4|160443.4|160220.3|26
1655772070000|2022-06-21 00:41:10|160452.3|160230.7|160446.5|160229.6|160452.3|160235.6|160440.7|160221.5|22
1655772080000|2022-06-21 00:41:20|160444.2|160230|160457.1|160239|160457.9|160244.8|160442.6|160227.3|29
1655772090000|2022-06-21 00:41:30|160457.6|160238.8|160468.6|160235.1|160474.2|160246.8|160457.6|160231.1|22
1655772100000|2022-06-21 00:41:40|160471.1|160234.2|160467.8|160241.3|160472.3|160243.7|160467.3|160234.2|21
1655772110000|2022-06-21 00:41:50|160469|160244.1|160462.2|160230.5|160496|160259.1|160454|160230.5|32
1655772120000|2022-06-21 00:42:00|160459.4|160237.4|160470.7|160249.1|160476.4|160253.8|160459.4|160215.7|28
1655772130000|2022-06-21 00:42:10|160472.1|160248.5|160452.7|160232.5|160472.1|160250.7|160452.4|160230.2|31
1655772140000|2022-06-21 00:42:20|160452.1|160234.3|160468.4|160236.5|160468.4|160243.6|160451.9|160232.5|26
1655772150000|2022-06-21 00:42:30|160467.6|160234|160463.7|160227.8|160468.1|160248|160443.4|160226.6|26
1655772160000|2022-06-21 00:42:40|160446.1|160212.2|160466.2|160245.9|160466.2|160277.1|160407|160212.2|22
1655772170000|2022-06-21 00:42:50|160463.3|160247.7|160544|160304.8|160571.3|160362.5|160463.3|160247.2|35
1655772180000|2022-06-21 00:43:00|160531|160309.3|160514.4|160384.4|160552.6|160388.1|160507.7|160309.3|37
1655772190000|2022-06-21 00:43:10|160582.3|160316.6|160552.7|160326.9|160583.1|160333.6|160544.3|160316.6|35
1655772200000|2022-06-21 00:43:20|160557.9|160324.9|160473.2|160343.2|160562.1|160361.9|160465.7|160310.8|38
1655772210000|2022-06-21 00:43:30|160476.9|160346.9|160503|160373|160547.7|160373|160429.3|160296.7|36
1655772220000|2022-06-21 00:43:40|160544.6|160328.2|160544.9|160334.7|160552.9|160372.6|160497.6|160328.2|32
1655772230000|2022-06-21 00:43:50|160544.3|160331.9|160509.1|160379.1|160547.7|160380.8|160507.1|160331.9|23
1655772240000|2022-06-21 00:44:00|160505.1|160375.1|160504.1|160374.1|160546.2|160375.1|160499.2|160321.9|30
1655772250000|2022-06-21 00:44:10|160504.8|160374.8|160498.5|160368.5|160541.4|160378.7|160493.7|160335.6|31
1655772260000|2022-06-21 00:44:20|160533.5|160333.2|160497.6|160367.6|160541|160371.5|160493.2|160328.2|26
1655772270000|2022-06-21 00:44:30|160498.3|160368.3|160497.6|160367.6|160563.3|160370.4|160485.8|160299.1|28
1655772280000|2022-06-21 00:44:40|160497.8|160367.8|160511|160381|160517.7|160387.7|160497.8|160367.8|29
1655772290000|2022-06-21 00:44:50|160509.5|160379.5|160515|160385|160517.3|160387.3|160505.1|160375.1|29
1655772300000|2022-06-21 00:45:00|160515.1|160385.1|160509|160379|160549.3|160385.1|160506.2|160340.8|31
1655772310000|2022-06-21 00:45:10|160508.8|160378.8|160502.6|160372.6|160543.7|160381.3|160500.7|160342.6|23
1655772320000|2022-06-21 00:45:20|160502.5|160372.5|160492.8|160362.8|160533.2|160372.5|160492.8|160327.3|26
1655772330000|2022-06-21 00:45:30|160492.7|160362.7|160492.6|160362.6|160534.6|160362.7|160475.2|160315.2|34
1655772340000|2022-06-21 00:45:40|160534.9|160323|160539.1|160336.8|160539.1|160380.5|160485.2|160323|32
1655772350000|2022-06-21 00:45:50|160505.3|160375.3|160509.8|160379.8|160511.1|160381.1|160502.6|160372.6|29
1655772360000|2022-06-21 00:46:00|160509.2|160379.2|160497.7|160367.7|160539.7|160379.2|160495.2|160331.5|30
1655772370000|2022-06-21 00:46:10|160496.5|160366.5|160482.6|160352.6|160502.9|160372.9|160477.6|160347.6|30
1655772380000|2022-06-21 00:46:20|160481.1|160351.1|160491.3|160361.3|160532.5|160366.3|160481.1|160329.4|28
1655772390000|2022-06-21 00:46:30|160489.4|160359.4|160494.3|160364.3|160494.3|160364.3|160485.2|160355.2|22
1655772400000|2022-06-21 00:46:40|160493.7|160363.7|160497.8|160367.8|160498.8|160368.8|160492.8|160362.8|24
1655772410000|2022-06-21 00:46:50|160497.6|160367.6|160536.1|160325.6|160543.1|160371|160492.6|160323.1|22
1655772420000|2022-06-21 00:47:00|160539.2|160323.9|160498.8|160368.8|160539.4|160368.8|160487.8|160323.2|23
1655772430000|2022-06-21 00:47:10|160495.6|160365.6|160494.6|160364.6|160498.4|160368.4|160493.2|160363.2|28
1655772440000|2022-06-21 00:47:20|160494.7|160364.7|160485.6|160355.6|160494.7|160364.7|160485.6|160355.6|25
1655772450000|2022-06-21 00:47:30|160485.1|160355.1|160469.6|160339.6|160516|160362.1|160466.3|160299.4|28
1655772460000|2022-06-21 00:47:40|160470.1|160340.1|160469.1|160339.1|160470.3|160340.3|160466.2|160336.2|16
1655772470000|2022-06-21 00:47:50|160460.4|160330.4|160465.7|160335.7|160467.3|160337.3|160460.4|160330.4|20
1655772480000|2022-06-21 00:48:00|160465.2|160335.2|160461.7|160331.7|160466.1|160336.1|160459|160329|13
1655772490000|2022-06-21 00:48:10|160461.5|160331.5|160462.9|160332.9|160465|160335|160461.5|160331.5|15
1655772500000|2022-06-21 00:48:20|160462|160332|160463.7|160333.7|160463.8|160333.8|160462|160332|13
1655772510000|2022-06-21 00:48:30|160466.6|160336.6|160468.6|160338.6|160516.6|160342.2|160465.3|160296.9|20
1655772520000|2022-06-21 00:48:40|160468.4|160338.4|160465.3|160335.3|160469.7|160339.7|160463.8|160333.8|21
1655772530000|2022-06-21 00:48:50|160464.6|160334.6|160461.7|160331.7|160499.2|160339|160456.6|160295.2|25
1655772540000|2022-06-21 00:49:00|160461.5|160331.5|160460.8|160330.8|160463|160333|160455.4|160325.4|26
1655772550000|2022-06-21 00:49:10|160461.1|160331.1|160460.7|160330.7|160463.8|160333.8|160457.9|160327.9|14
1655772560000|2022-06-21 00:49:20|160461|160331|160462.9|160332.9|160463.1|160333.1|160458.7|160328.7|22
1655772570000|2022-06-21 00:49:30|160462.8|160332.8|160462.5|160332.5|160508|160334.4|160451.7|160292.8|17
1655772580000|2022-06-21 00:49:40|160462.7|160332.7|160463|160333|160465.8|160335.8|160462.7|160332.7|18
1655772590000|2022-06-21 00:49:50|160463.1|160333.1|160457|160327|160465.2|160335.2|160455.7|160325.7|24
1655772600000|2022-06-21 00:50:00|160457.2|160327.2|160466.8|160336.8|160505.7|160337.7|160457.2|160301.5|29
1655772610000|2022-06-21 00:50:10|160465.9|160335.9|160463.7|160333.7|160467|160337|160463.7|160333.7|15
1655772620000|2022-06-21 00:50:20|160463.8|160333.8|160462.4|160332.4|160497.4|160333.8|160451.5|160292.5|21
1655772630000|2022-06-21 00:50:30|160462.6|160332.6|160456.9|160326.9|160462.6|160332.6|160450.7|160320.7|28
1655772640000|2022-06-21 00:50:40|160456.3|160326.3|160459|160329|160459.4|160329.4|160451.6|160321.6|24
1655772650000|2022-06-21 00:50:50|160456.5|160326.5|160461.2|160331.2|160502.9|160332.6|160449.2|160298.1|29
1655772660000|2022-06-21 00:51:00|160460.7|160330.7|160447.4|160317.4|160461.7|160331.7|160446.4|160316.4|29
1655772670000|2022-06-21 00:51:10|160447.8|160317.8|160440.6|160240|160457.4|160318|160390|160210.7|32
1655772680000|2022-06-21 00:51:20|160443|160237.9|160422.1|160216.7|160445.1|160266|160379.3|160208.1|28
1655772690000|2022-06-21 00:51:30|160384.7|160254.7|160437.7|160235.9|160478.7|160285.6|160384.7|160211.3|33
1655772700000|2022-06-21 00:51:40|160402.5|160272.5|160398.9|160268.9|160448.2|160272.5|160383.6|160204.1|31
1655772710000|2022-06-21 00:51:50|160399|160269|160396.4|160266.4|160438|160272|160370.9|160234.1|31
1655772720000|2022-06-21 00:52:00|160394.8|160264.8|160452.1|160230.6|160474.2|160280.9|160394.8|160209|29
1655772730000|2022-06-21 00:52:10|160443|160225.4|160447.5|160245.7|160475.8|160280.1|160408.6|160209.8|24
1655772740000|2022-06-21 00:52:20|160449.3|160242.3|160402.7|160272.7|160449.3|160277.7|160401.4|160241.9|16
1655772750000|2022-06-21 00:52:30|160405.3|160275.3|160450|160233.7|160450|160276|160399|160224.6|23
1655772760000|2022-06-21 00:52:40|160453.7|160232.1|160424.6|160294.6|160484.3|160294.6|160409.6|160229.8|31
1655772770000|2022-06-21 00:52:50|160423.8|160293.8|160415|160285|160473.9|160293.8|160410.7|160223.9|25
1655772780000|2022-06-21 00:53:00|160452.9|160247.6|160443.8|160239.7|160456.2|160286.8|160413.2|160236.4|27
1655772790000|2022-06-21 00:53:10|160446.1|160241.9|160434.6|160229.9|160449.6|160273.3|160397.4|160223.5|28
1655772800000|2022-06-21 00:53:20|160444|160227.7|160388.2|160258.2|160444|160270.4|160385.2|160220.7|30
1655772810000|2022-06-21 00:53:30|160389.3|160259.3|160397.1|160267.1|160435.1|160267.2|160385.7|160223.1|27
1655772820000|2022-06-21 00:53:40|160397.3|160267.3|160394|160264|160441.9|160267.3|160372.4|160227.1|28
1655772830000|2022-06-21 00:53:50|160394.9|160264.9|160445.3|160233.3|160453.2|160264.9|160394.6|160224.7|29
1655772840000|2022-06-21 00:54:00|160441.6|160233.4|160418.7|160288.7|160460.4|160289.5|160411.9|160233.4|21
1655772850000|2022-06-21 00:54:10|160419.5|160289.5|160417.1|160287.1|160458.8|160290.2|160411.9|160243.1|26
1655772860000|2022-06-21 00:54:20|160417|160287|160415.9|160285.9|160452.2|160289.2|160415.9|160251.5|18
1655772870000|2022-06-21 00:54:30|160416.2|160286.2|160439.6|160228.9|160451.5|160286.5|160397.5|160225.6|25
1655772880000|2022-06-21 00:54:40|160443|160223.9|160430.4|160227.4|160443|160271.6|160392.1|160222.6|34
1655772890000|2022-06-21 00:54:50|160430.6|160225.5|160428.7|160226.8|160441.4|160263.8|160387.9|160221.8|34
1655772900000|2022-06-21 00:55:00|160424.7|160222.7|160387.6|160257.6|160429.1|160260.6|160387.6|160222.6|21
1655772910000|2022-06-21 00:55:10|160387.8|160257.8|160388.3|160258.3|160389.7|160259.7|160385.8|160255.8|14
1655772920000|2022-06-21 00:55:20|160388.8|160258.8|160440.4|160239.9|160448.9|160283.4|160388.5|160233.6|31
1655772930000|2022-06-21 00:55:30|160403.6|160273.6|160433.6|160227.2|160434.1|160275.7|160403.3|160226.5|26
1655772940000|2022-06-21 00:55:40|160433.4|160227|160435.1|160226.1|160437.1|160229.7|160429.3|160224.4|21
1655772950000|2022-06-21 00:55:50|160433.6|160227|160433|160226|160437.1|160264.6|160393|160221.7|20
1655772960000|2022-06-21 00:56:00|160434.9|160223.8|160427.8|160222.2|160436.1|160262.5|160387.1|160220.1|22
1655772970000|2022-06-21 00:56:10|160424.6|160224.5|160392.9|160262.9|160438.4|160262.9|160386.6|160219|22
1655772980000|2022-06-21 00:56:20|160431.1|160223.6|160390.6|160260.6|160435.8|160261.7|160390.5|160222.8|20
1655772990000|2022-06-21 00:56:30|160391.1|160261.1|160390.5|160260.5|160430.1|160261.1|160379.9|160223.4|26
1655773000000|2022-06-21 00:56:40|160389.9|160259.9|160389.4|160259.4|160436.3|160262.9|160388.6|160220.6|28
1655773010000|2022-06-21 00:56:50|160389.7|160259.7|160389.2|160259.2|160426.3|160264.4|160388.1|160225.7|23
1655773020000|2022-06-21 00:57:00|160389|160259|160376.4|160246.4|160414.7|160259.2|160376.4|160212.2|32
1655773030000|2022-06-21 00:57:10|160376.7|160246.7|160375.4|160245.4|160379.9|160249.9|160375.3|160245.3|26
1655773040000|2022-06-21 00:57:20|160375.7|160245.7|160352.5|160222.5|160403|160245.7|160352.5|160200|35
1655773050000|2022-06-21 00:57:30|160353.6|160223.6|160315.1|160185.1|160362.5|160224.2|160312.2|160143|35
1655773060000|2022-06-21 00:57:40|160314.5|160184.5|160328.8|160198.8|160366.3|160198.8|160312.8|160158|27
1655773070000|2022-06-21 00:57:50|160327.5|160197.5|160359.7|160229.7|160361.5|160231.5|160326.5|160196.5|30
1655773080000|2022-06-21 00:58:00|160358.3|160228.3|160359|160229|160360.8|160230.8|160357|160227|20
1655773090000|2022-06-21 00:58:10|160358.4|160228.4|160354.1|160224.1|160397.3|160228.4|160343.9|160167.6|28
1655773100000|2022-06-21 00:58:20|160354|160224|160360.3|160230.3|160362.8|160232.8|160353.5|160223.5|27
1655773110000|2022-06-21 00:58:30|160359.7|160229.7|160356.8|160226.8|160368.4|160238.4|160355.3|160225.3|22
1655773120000|2022-06-21 00:58:40|160357.2|160227.2|160358.2|160228.2|160362.5|160232.5|160357.2|160227.2|20
1655773130000|2022-06-21 00:58:50|160360.9|160230.9|160363.6|160233.6|160365.9|160235.9|160354|160224|24
1655773140000|2022-06-21 00:59:00|160363.9|160233.9|160352.8|160222.8|160365.6|160235.6|160350.7|160220.7|24
1655773150000|2022-06-21 00:59:10|160351.8|160221.8|160349.9|160219.9|160352.4|160222.4|160349.4|160219.4|14
1655773160000|2022-06-21 00:59:20|160349.7|160219.7|160297.2|160167.2|160360.7|160230.7|160285.9|160155.9|30
1655773170000|2022-06-21 00:59:30|160302|160172|160336.7|160206.7|160337.9|160207.9|160291.2|160161.2|25
1655773180000|2022-06-21 00:59:40|160336.3|160206.3|160334.7|160204.7|160337.9|160207.9|160333.2|160203.2|25
1655773190000|2022-06-21 00:59:50|160335.7|160205.7|160333.7|160203.7|160339.1|160209.1|160333.7|160203.7|20
1655773200000|2022-06-21 01:00:00|160333.6|160203.6|160342.3|160212.3|160348.8|160218.8|160333.6|160203.6|32
1655773210000|2022-06-21 01:00:10|160345.8|160215.8|160342.5|160212.5|160345.8|160215.8|160342|160212|22
1655773220000|2022-06-21 01:00:20|160337.4|160207.4|160316.4|160186.4|160338.6|160208.6|160307.2|160177.2|29
1655773230000|2022-06-21 01:00:30|160316.9|160186.9|160310.1|160180.1|160316.9|160186.9|160308.1|160178.1|26
1655773240000|2022-06-21 01:00:40|160310.4|160180.4|160308.2|160178.2|160315|160185|160306.8|160176.8|26
1655773250000|2022-06-21 01:00:50|160308.1|160178.1|160308|160178|160309.7|160179.7|160306.3|160176.3|24
1655773260000|2022-06-21 01:01:00|160308.4|160178.4|160305.8|160175.8|160308.5|160178.5|160303|160173|23
1655773270000|2022-06-21 01:01:10|160306|160176|160311.3|160181.3|160312.2|160182.2|160305.6|160175.6|23
1655773280000|2022-06-21 01:01:20|160312.6|160182.6|160306.7|160176.7|160313.2|160183.2|160305.9|160175.9|26
1655773290000|2022-06-21 01:01:30|160307.8|160177.8|160310|160180|160311.3|160181.3|160305.2|160175.2|27
1655773300000|2022-06-21 01:01:40|160309.9|160179.9|160390.7|160260.7|160392|160262|160309.4|160179.4|21
1655773310000|2022-06-21 01:01:50|160390.3|160260.3|160377.2|160247.2|160422|160260.5|160374.8|160199.3|29
1655773320000|2022-06-21 01:02:00|160373.1|160243.1|160370.9|160240.9|160375.7|160245.7|160368.8|160238.8|21
1655773330000|2022-06-21 01:02:10|160365.8|160235.8|160356.3|160226.3|160401.6|160240.2|160352.4|160186.4|29
1655773340000|2022-06-21 01:02:20|160355.7|160225.7|160354.9|160224.9|160359|160229|160353.1|160223.1|18
1655773350000|2022-06-21 01:02:30|160355.7|160225.7|160359.1|160229.1|160359.1|160229.1|160355.7|160225.7|20
1655773360000|2022-06-21 01:02:40|160358.4|160228.4|160372.4|160242.4|160413.3|160247.3|160358.4|160197.8|24
1655773370000|2022-06-21 01:02:50|160373.9|160243.9|160367.3|160237.3|160375.3|160245.3|160367|160237|22
1655773380000|2022-06-21 01:03:00|160367.1|160237.1|160361.3|160231.3|160367.1|160237.1|160360.5|160230.5|16
1655773390000|2022-06-21 01:03:10|160361.2|160231.2|160360.7|160230.7|160364.7|160234.7|160353.9|160223.9|18
1655773400000|2022-06-21 01:03:20|160409.1|160183.6|160378.8|160248.8|160426.7|160254.2|160374.8|160183.6|25
1655773410000|2022-06-21 01:03:30|160379.5|160249.5|160427.4|160199.6|160427.4|160249.5|160369.5|160196.8|23
1655773420000|2022-06-21 01:03:40|160440.7|160186.7|160375.8|160245.8|160440.7|160250|160375.8|160186.7|22
1655773430000|2022-06-21 01:03:50|160375.3|160245.3|160378.1|160248.1|160380.5|160250.5|160373.7|160243.7|24
1655773440000|2022-06-21 01:04:00|160378.6|160248.6|160370|160240|160407.6|160248.6|160361.2|160191.9|24
1655773450000|2022-06-21 01:04:10|160369.7|160239.7|160337.4|160207.4|160374.4|160244.4|160326.9|160196.9|34
1655773460000|2022-06-21 01:04:20|160339.4|160209.4|160349.7|160219.7|160352|160222|160339.4|160209.4|25
1655773470000|2022-06-21 01:04:30|160349.2|160219.2|160350.4|160220.4|160351.2|160221.2|160347.3|160217.3|13
1655773480000|2022-06-21 01:04:40|160346.3|160216.3|160342.7|160212.7|160348.2|160218.2|160338.4|160208.4|22
1655773490000|2022-06-21 01:04:50|160342.8|160212.8|160348.2|160218.2|160377.5|160219.3|160334.7|160177.2|23
1655773500000|2022-06-21 01:05:00|160341.7|160211.7|160341.3|160211.3|160377.4|160221.5|160337.8|160171.9|19
1655773510000|2022-06-21 01:05:10|160346.8|160216.8|160342.7|160212.7|160346.9|160216.9|160338.1|160208.1|20
1655773520000|2022-06-21 01:05:20|160343.7|160213.7|160329.2|160199.2|160344|160214|160316.5|160186.5|25
1655773530000|2022-06-21 01:05:30|160329.3|160199.3|160331|160201|160333|160203|160322.8|160192.8|30
1655773540000|2022-06-21 01:05:40|160331.4|160201.4|160350.1|160220.1|160352.4|160222.4|160292.5|160162.5|36
1655773550000|2022-06-21 01:05:50|160352.2|160222.2|160348|160218|160355.6|160225.6|160345.9|160215.9|25
1655773560000|2022-06-21 01:06:00|160347.8|160217.8|160339|160209|160368.2|160226.4|160328.2|160168.1|33
1655773570000|2022-06-21 01:06:10|160342.1|160212.1|160342.9|160212.9|160344.7|160214.7|160334.1|160204.1|37
1655773580000|2022-06-21 01:06:20|160338.7|160208.7|160337.4|160207.4|160345.3|160215.3|160334.9|160204.9|24
1655773590000|2022-06-21 01:06:30|160335.2|160205.2|160332.7|160202.7|160335.2|160205.2|160326.6|160196.6|30
1655773600000|2022-06-21 01:06:40|160328|160198|160330.4|160200.4|160334.9|160204.9|160319.9|160189.9|25
1655773610000|2022-06-21 01:06:50|160322.6|160192.6|160326.6|160196.6|160329|160199|160322.3|160192.3|22
1655773620000|2022-06-21 01:07:00|160326.5|160196.5|160277.2|160147.2|160361.9|160210.5|160277.2|160147.2|27
1655773630000|2022-06-21 01:07:10|160274.9|160144.9|160316.7|160186.7|160356.1|160191.5|160274.9|160143|23
1655773640000|2022-06-21 01:07:20|160308.1|160178.1|160296.4|160166.4|160310.2|160180.2|160282.8|160152.8|30
1655773650000|2022-06-21 01:07:30|160298.3|160168.3|160295.2|160165.2|160303.2|160173.2|160289.7|160159.7|22
1655773660000|2022-06-21 01:07:40|160295.1|160165.1|160287.3|160157.3|160317.2|160187.2|160287.3|160157.3|26
1655773670000|2022-06-21 01:07:50|160289|160159|160276|160146|160308.7|160178.7|160264.4|160134.4|29
1655773680000|2022-06-21 01:08:00|160276.1|160146.1|160272.3|160142.3|160297.7|160167.7|160265.9|160135.9|27
1655773690000|2022-06-21 01:08:10|160272.4|160142.4|160285.3|160155.3|160309.5|160179.5|160271|160141|31
1655773700000|2022-06-21 01:08:20|160298.5|160168.5|160289.5|160159.5|160358.6|160179.6|160284.9|160151.5|29
1655773710000|2022-06-21 01:08:30|160296.7|160166.7|160300.9|160170.9|160305.8|160175.8|160283.9|160153.9|20
1655773720000|2022-06-21 01:08:40|160296.4|160166.4|160290|160160|160296.4|160166.4|160285.1|160155.1|26
1655773730000|2022-06-21 01:08:50|160292.2|160162.2|160359.7|160135.4|160359.7|160166.7|160279.1|160123.5|28
1655773740000|2022-06-21 01:09:00|160291.6|160161.6|160291.7|160161.7|160299.8|160169.8|160279|160149|24
1655773750000|2022-06-21 01:09:10|160291|160161|160279.5|160149.5|160307.8|160177.8|160277.2|160147.2|30
1655773760000|2022-06-21 01:09:20|160283.8|160153.8|160284.5|160154.5|160307.5|160177.5|160272.8|160142.8|27
1655773770000|2022-06-21 01:09:30|160280|160150|160284|160154|160286.9|160156.9|160276.3|160146.3|14
1655773780000|2022-06-21 01:09:40|160280.4|160150.4|160278.3|160148.3|160294.8|160164.8|160266|160136|22
1655773790000|2022-06-21 01:09:50|160279.9|160149.9|160276.8|160146.8|160290|160160|160273|160143|25
1655773800000|2022-06-21 01:10:00|160279.4|160149.4|160278.7|160148.7|160292.8|160162.8|160240.9|160110.9|29
1655773810000|2022-06-21 01:10:10|160297.8|160167.8|160308|160178|160320.1|160190.1|160290.4|160160.4|25
1655773820000|2022-06-21 01:10:20|160309.7|160179.7|160317.7|160187.7|160366.5|160202.5|160305.4|160137.4|23
1655773830000|2022-06-21 01:10:30|160319.4|160189.4|160305.4|160175.4|160345.4|160191.3|160279.2|160114.6|23
1655773840000|2022-06-21 01:10:40|160310.4|160180.4|160288.7|160158.7|160310.4|160180.4|160274|160144|31
1655773850000|2022-06-21 01:10:50|160278.9|160148.9|160306.8|160176.8|160306.8|160176.8|160269.7|160139.7|24
1655773860000|2022-06-21 01:11:00|160296.6|160166.6|160272.4|160142.4|160301.5|160171.5|160261.9|160131.9|31
1655773870000|2022-06-21 01:11:10|160273.4|160143.4|160323.6|160193.6|160357|160193.6|160273.4|160143.4|28
1655773880000|2022-06-21 01:11:20|160323|160193|160368.3|160167.1|160403|160210.2|160322|160136.6|28
1655773890000|2022-06-21 01:11:30|160371.9|160163.4|160341.6|160211.6|160376.3|160213.9|160336.5|160163.4|25
1655773900000|2022-06-21 01:11:40|160339.3|160209.3|160375.3|160174.1|160376.6|160215.1|160337.5|160172|23
1655773910000|2022-06-21 01:11:50|160375.4|160174.4|160319.1|160189.1|160389|160212.7|160304.7|160122|33
1655773920000|2022-06-21 01:12:00|160324.3|160194.3|160308.6|160178.6|160375.7|160199|160293.1|160138.4|27
1655773930000|2022-06-21 01:12:10|160313.7|160183.7|160300.1|160170.1|160316.8|160186.8|160283|160153|26
1655773940000|2022-06-21 01:12:20|160294.3|160164.3|160343.5|160213.5|160343.5|160213.5|160291.5|160161.5|23
1655773950000|2022-06-21 01:12:30|160341.7|160211.7|160386.3|160182|160386.5|160221.7|160334.3|160172.9|25
1655773960000|2022-06-21 01:12:40|160385.2|160175|160306|160176|160387.2|160190.4|160302.2|160161.9|28
1655773970000|2022-06-21 01:12:50|160310.7|160180.7|160291.2|160161.2|160314.2|160184.2|160291.2|160161.2|20
1655773980000|2022-06-21 01:13:00|160291.6|160161.6|160296.6|160166.6|160315.8|160185.8|160283.2|160153.2|20
1655773990000|2022-06-21 01:13:10|160297|160167|160309.7|160179.7|160329.8|160199.8|160297|160167|34
1655774000000|2022-06-21 01:13:20|160307.5|160177.5|160300.7|160170.7|160329.6|160199.6|160288.9|160158.9|27
1655774010000|2022-06-21 01:13:30|160302.4|160172.4|160283.8|160153.8|160303.9|160173.9|160278.1|160148.1|22
1655774020000|2022-06-21 01:13:40|160291.6|160161.6|160266.6|160136.6|160296.2|160166.2|160266.6|160136.6|29
1655774030000|2022-06-21 01:13:50|160266.4|160136.4|160277.9|160147.9|160283.2|160153.2|160264.5|160134.5|25
1655774040000|2022-06-21 01:14:00|160278.7|160148.7|160265.8|160135.8|160282.3|160152.3|160265.8|160135.8|21
1655774050000|2022-06-21 01:14:10|160267|160137|160281.6|160151.6|160281.8|160151.8|160265.1|160135.1|19
1655774060000|2022-06-21 01:14:20|160279.5|160149.5|160272.4|160142.4|160301.2|160171.2|160272.4|160142.4|24
1655774070000|2022-06-21 01:14:30|160272.2|160142.2|160280|160150|160281.7|160151.7|160265.6|160135.6|14
1655774080000|2022-06-21 01:14:40|160283|160153|160274.6|160144.6|160283|160153|160271.8|160141.8|20
1655774090000|2022-06-21 01:14:50|160274.7|160144.7|160311.3|160181.3|160344.5|160187.7|160265.2|160135.2|29
1655774100000|2022-06-21 01:15:00|160313.7|160183.7|160320.1|160190.1|160350.8|160196.3|160311.6|160136|34
1655774110000|2022-06-21 01:15:10|160306.5|160176.5|160296.1|160166.1|160314.1|160184.1|160290.1|160160.1|35
1655774120000|2022-06-21 01:15:20|160295.9|160165.9|160284.9|160154.9|160300|160170|160268|160138|34
1655774130000|2022-06-21 01:15:30|160284.7|160154.7|160287.3|160157.3|160289.2|160159.2|160281.9|160151.9|26
1655774140000|2022-06-21 01:15:40|160287.6|160157.6|160257|160127|160346.4|160180.6|160257|160127|29
1655774150000|2022-06-21 01:15:50|160259.4|160129.4|160293.9|160163.9|160293.9|160163.9|160257.9|160093.5|28
1655774160000|2022-06-21 01:16:00|160288.7|160158.7|160274|160144|160293.1|160163.1|160267|160137|28
1655774170000|2022-06-21 01:16:10|160277.4|160147.4|160277.5|160147.5|160280|160150|160260.1|160130.1|31
1655774180000|2022-06-21 01:16:20|160276.1|160146.1|160279.7|160149.7|160279.7|160149.7|160272.2|160142.2|29
1655774190000|2022-06-21 01:16:30|160274.6|160144.6|160265.1|160135.1|160277.1|160147.1|160257.4|160127.4|25
1655774200000|2022-06-21 01:16:40|160266|160136|160291.2|160161.2|160291.2|160161.2|160253.7|160123.7|32
1655774210000|2022-06-21 01:16:50|160285.9|160155.9|160301|160171|160303.6|160173.6|160285.9|160155.9|31
1655774220000|2022-06-21 01:17:00|160305.6|160175.6|160336.3|160206.3|160347.7|160217.7|160288.4|160158.4|31
1655774230000|2022-06-21 01:17:10|160332.3|160202.3|160354.5|160224.5|160354.5|160224.5|160325|160195|38
1655774240000|2022-06-21 01:17:20|160358.6|160228.6|160324.8|160194.8|160359.6|160229.6|160322.4|160192.4|35
1655774250000|2022-06-21 01:17:30|160324.4|160194.4|160327.9|160197.9|160379.6|160217|160317|160168.4|37
1655774260000|2022-06-21 01:17:40|160337.6|160207.6|160324.8|160194.8|160378.4|160210.3|160309.6|160173.5|27
1655774270000|2022-06-21 01:17:50|160329.6|160199.6|160329.7|160199.7|160344.8|160214.8|160315.6|160185.6|26
1655774280000|2022-06-21 01:18:00|160338.8|160208.8|160277.6|160147.6|160346.9|160216.9|160277.6|160147.6|32
1655774290000|2022-06-21 01:18:10|160288.6|160158.6|160328.1|160198.1|160340|160199.4|160277.2|160134.9|33
1655774300000|2022-06-21 01:18:20|160334|160204|160333.6|160203.6|160344.5|160214.5|160322.1|160192.1|33
1655774310000|2022-06-21 01:18:30|160335.8|160205.8|160303.7|160173.7|160346.4|160216.4|160303.7|160173.7|32
1655774320000|2022-06-21 01:18:40|160305.6|160175.6|160291.8|160161.8|160305.7|160175.7|160284.8|160154.8|27
1655774330000|2022-06-21 01:18:50|160290.4|160160.4|160291.5|160161.5|160294.2|160164.2|160277.3|160147.3|20
1655774340000|2022-06-21 01:19:00|160291.2|160161.2|160263.1|160133.1|160301.3|160171.3|160249.7|160119.7|29
1655774350000|2022-06-21 01:19:10|160264.3|160134.3|160268.3|160138.3|160283.6|160153.6|160254.9|160124.9|33
1655774360000|2022-06-21 01:19:20|160270.4|160140.4|160264.6|160134.6|160273.9|160143.9|160260.2|160130.2|31
1655774370000|2022-06-21 01:19:30|160264.9|160134.9|160228.4|160098.4|160271.8|160141.8|160220.8|160090.8|30
1655774380000|2022-06-21 01:19:40|160232.1|160102.1|160232.3|160102.3|160235.4|160105.4|160226.4|160096.4|17
1655774390000|2022-06-21 01:19:50|160232|160102|160218|160088|160234.7|160104.7|160198|160068|22
1655774400000|2022-06-21 01:20:00|160213.6|160083.6|160209.8|160079.8|160219.6|160089.6|160193.7|160063.7|28
1655774410000|2022-06-21 01:20:10|160209.4|160079.4|160202.6|160072.6|160209.4|160079.4|160198.7|160068.7|22
1655774420000|2022-06-21 01:20:20|160204.2|160074.2|160203.7|160073.7|160214.2|160084.2|160198.8|160068.8|36
1655774430000|2022-06-21 01:20:30|160201.1|160071.1|160085.7|159955.7|160202.1|160072.1|160070.6|159940.6|35
1655774440000|2022-06-21 01:20:40|160082.1|159952.1|160088.1|159958.1|160100.2|159970.2|160082.1|159952.1|31
1655774450000|2022-06-21 01:20:50|160092.4|159962.4|160108.8|159978.8|160108.9|159978.9|160090.5|159960.5|30
1655774460000|2022-06-21 01:21:00|160106.4|159976.4|160108.4|159978.4|160110.2|159980.2|160099.5|159969.5|29
1655774470000|2022-06-21 01:21:10|160108.5|159978.5|160085.1|159955.1|160111.5|159981.5|160084.7|159954.7|29
1655774480000|2022-06-21 01:21:20|160085.5|159955.5|160106.3|159976.3|160114.3|159984.3|160084.2|159954.2|29
1655774490000|2022-06-21 01:21:30|160108.2|159978.2|160090.6|159960.6|160111|159981|160080.8|159950.8|33
1655774500000|2022-06-21 01:21:40|160088.8|159958.8|160090.6|159960.6|160093|159963|160085.1|159955.1|33
1655774510000|2022-06-21 01:21:50|160090.3|159960.3|160088.4|159958.4|160092.8|159962.8|160087.9|159957.9|23
1655774520000|2022-06-21 01:22:00|160088.3|159958.3|160088.5|159958.5|160089.3|159959.3|160087.5|159957.5|22
1655774530000|2022-06-21 01:22:10|160088.6|159958.6|160086.5|159956.5|160088.7|159958.7|160072.8|159942.8|31
1655774540000|2022-06-21 01:22:20|160085.5|159955.5|160080.5|159950.5|160085.5|159955.5|160075.1|159945.1|33
1655774550000|2022-06-21 01:22:30|160081.1|159951.1|160088.6|159958.6|160094.1|159964.1|160080.8|159950.8|26
1655774560000|2022-06-21 01:22:40|160089.2|159959.2|160092.4|159962.4|160092.4|159962.4|160086.9|159956.9|29
1655774570000|2022-06-21 01:22:50|160092|159962|160102.1|159972.1|160104.4|159974.4|160087.6|159957.6|29
1655774580000|2022-06-21 01:23:00|160101.1|159971.1|160112.6|159982.6|160112.9|159982.9|160101.1|159971.1|33
1655774590000|2022-06-21 01:23:10|160109.7|159979.7|160113.3|159983.3|160115.6|159985.6|160107.9|159977.9|28
1655774600000|2022-06-21 01:23:20|160113|159983|160124.5|159994.5|160124.8|159994.8|160109.7|159979.7|23
1655774610000|2022-06-21 01:23:30|160124.4|159994.4|160119.5|159989.5|160124.4|159994.4|160107|159977|30
1655774620000|2022-06-21 01:23:40|160119.3|159989.3|160140.9|160010.9|160148.5|160018.5|160119.3|159989.3|31
1655774630000|2022-06-21 01:23:50|160141|160011|160141.2|160011.2|160143.3|160013.3|160135.9|160005.9|25
1655774640000|2022-06-21 01:24:00|160140.7|160010.7|160170.3|160040.3|160170.3|160040.3|160140.5|160010.5|34
1655774650000|2022-06-21 01:24:10|160170.1|160040.1|160171.3|160041.3|160175.4|160045.4|160166.3|160036.3|31
1655774660000|2022-06-21 01:24:20|160171.4|160041.4|160172.8|160042.8|160175|160045|160170.9|160040.9|26
1655774670000|2022-06-21 01:24:30|160172.9|160042.9|160175.2|160045.2|160176|160046|160169.6|160039.6|22
1655774680000|2022-06-21 01:24:40|160175.3|160045.3|160172.3|160042.3|160176.3|160046.3|160172.2|160042.2|23
1655774690000|2022-06-21 01:24:50|160172.5|160042.5|160177.3|160047.3|160177.3|160047.3|160172.2|160042.2|16
1655774700000|2022-06-21 01:25:00|160179|160049|160172.4|160042.4|160180.1|160050.1|160172.1|160042.1|29
1655774710000|2022-06-21 01:25:10|160173.5|160043.5|160174.6|160044.6|160181.3|160051.3|160169.3|160039.3|33
1655774720000|2022-06-21 01:25:20|160174.7|160044.7|160176.3|160046.3|160179.2|160049.2|160174.7|160044.7|30
1655774730000|2022-06-21 01:25:30|160176.9|160046.9|160173.5|160043.5|160177.2|160047.2|160173|160043|19
1655774740000|2022-06-21 01:25:40|160173.3|160043.3|160174.4|160044.4|160179.6|160049.6|160173.3|160043.3|28
1655774750000|2022-06-21 01:25:50|160173.7|160043.7|160178.3|160048.3|160178.8|160048.8|160172.9|160042.9|25
1655774760000|2022-06-21 01:26:00|160179.1|160049.1|160180.8|160050.8|160180.8|160050.8|160176.6|160046.6|26
1655774770000|2022-06-21 01:26:10|160181.2|160051.2|160185.4|160055.4|160190.3|160060.3|160181.2|160051.2|25
1655774780000|2022-06-21 01:26:20|160186.9|160056.9|160182.1|160052.1|160186.9|160056.9|160181.3|160051.3|17
1655774790000|2022-06-21 01:26:30|160182|160052|160183.2|160053.2|160185|160055|160180.6|160050.6|23
1655774800000|2022-06-21 01:26:40|160182.9|160052.9|160184.3|160054.3|160184.9|160054.9|160181.3|160051.3|25
1655774810000|2022-06-21 01:26:50|160181.7|160051.7|160280.7|160150.7|160285.5|160155.5|160181.7|160051.7|35
1655774820000|2022-06-21 01:27:00|160280.8|160150.8|160290.1|160160.1|160293.2|160163.2|160280.8|160150.8|26
1655774830000|2022-06-21 01:27:10|160290.5|160160.5|160296.2|160166.2|160297.5|160167.5|160289.4|160159.4|33
1655774840000|2022-06-21 01:27:20|160296|160166|160293.8|160163.8|160299.8|160169.8|160291.1|160161.1|27
1655774850000|2022-06-21 01:27:30|160292.5|160162.5|160295.8|160165.8|160296.3|160166.3|160292.5|160162.5|21
1655774860000|2022-06-21 01:27:40|160295.6|160165.6|160298.2|160168.2|160298.9|160168.9|160295.5|160165.5|17
1655774870000|2022-06-21 01:27:50|160285.8|160155.8|160288.8|160158.8|160298.9|160168.9|160285.5|160155.5|26
1655774880000|2022-06-21 01:28:00|160291.3|160161.3|160300.8|160170.8|160301.1|160171.1|160291.3|160161.3|29
1655774890000|2022-06-21 01:28:10|160300.9|160170.9|160286.2|160156.2|160301.4|160171.4|160283.2|160153.2|28
1655774900000|2022-06-21 01:28:20|160285.3|160155.3|160287.6|160157.6|160288.5|160158.5|160284.9|160154.9|25
1655774910000|2022-06-21 01:28:30|160287.3|160157.3|160292.1|160162.1|160293|160163|160287.1|160157.1|16
1655774920000|2022-06-21 01:28:40|160291.3|160161.3|160294.3|160164.3|160296.6|160166.6|160283.1|160153.1|27
1655774930000|2022-06-21 01:28:50|160291.8|160161.8|160295|160165|160295|160165|160287.7|160157.7|33
1655774940000|2022-06-21 01:29:00|160294.4|160164.4|160304|160174|160307.3|160177.3|160287|160157|27
1655774950000|2022-06-21 01:29:10|160303.8|160173.8|160287.3|160157.3|160305.5|160175.5|160287.3|160157.3|32
1655774960000|2022-06-21 01:29:20|160289.4|160159.4|160293.1|160163.1|160300.8|160170.8|160282.7|160152.7|34
1655774970000|2022-06-21 01:29:30|160292.8|160162.8|160304.4|160174.4|160307.4|160177.4|160292.8|160162.8|30
1655774980000|2022-06-21 01:29:40|160304.2|160174.2|160307.3|160177.3|160310.1|160180.1|160291.6|160161.6|32
1655774990000|2022-06-21 01:29:50|160308.4|160178.4|160359|160229|160359|160229|160308.4|160178.4|32
1655775000000|2022-06-21 01:30:00|160358.8|160228.8|160363.8|160233.8|160363.8|160233.8|160354.3|160224.3|40
1655775010000|2022-06-21 01:30:10|160361.9|160231.9|160365.6|160235.6|160368.4|160238.4|160361.5|160231.5|27
1655775020000|2022-06-21 01:30:20|160365.9|160235.9|160374.9|160244.9|160376|160246|160364.4|160234.4|34
1655775030000|2022-06-21 01:30:30|160374|160244|160373.4|160243.4|160377.7|160247.7|160373.4|160243.4|29
1655775040000|2022-06-21 01:30:40|160373.5|160243.5|160368|160238|160377.5|160247.5|160357.4|160227.4|36
1655775050000|2022-06-21 01:30:50|160361|160231|160347|160217|160364.9|160234.9|160344.1|160214.1|36
1655775060000|2022-06-21 01:31:00|160346.9|160216.9|160352.7|160222.7|160356|160226|160345|160215|31
1655775070000|2022-06-21 01:31:10|160344|160214|160329.6|160199.6|160350.5|160220.5|160323.8|160193.8|35
1655775080000|2022-06-21 01:31:20|160330.2|160200.2|160330.2|160200.2|160343|160213|160325|160195|40
1655775090000|2022-06-21 01:31:30|160330.1|160200.1|160321.2|160191.2|160330.4|160200.4|160319.2|160189.2|30
1655775100000|2022-06-21 01:31:40|160323.2|160193.2|160341.1|160211.1|160351.7|160221.7|160318.3|160188.3|36
1655775110000|2022-06-21 01:31:50|160344.4|160214.4|160371.1|160241.1|160371.1|160241.1|160341.5|160211.5|34
1655775120000|2022-06-21 01:32:00|160370.6|160240.6|160356.1|160226.1|160371.2|160241.2|160351.2|160221.2|33
1655775130000|2022-06-21 01:32:10|160356.6|160226.6|160362.8|160232.8|160363.1|160233.1|160356.6|160226.6|23
1655775140000|2022-06-21 01:32:20|160361.7|160231.7|160371.1|160241.1|160371.1|160241.1|160358.2|160228.2|30
1655775150000|2022-06-21 01:32:30|160371|160241|160362.9|160232.9|160371|160241|160335.4|160205.4|32
1655775160000|2022-06-21 01:32:40|160359.8|160229.8|160407.6|160277.6|160409.8|160279.8|160359.8|160229.8|35
1655775170000|2022-06-21 01:32:50|160390.8|160260.8|160422.6|160292.6|160425|160295|160372.9|160242.9|36
1655775180000|2022-06-21 01:33:00|160421.9|160291.9|160444.6|160314.6|160463.5|160333.5|160416.4|160286.4|38
1655775190000|2022-06-21 01:33:10|160430.3|160300.3|160464.6|160334.6|160482.2|160334.6|160419.8|160279.9|40
1655775200000|2022-06-21 01:33:20|160461.9|160331.9|160417.3|160287.3|160469.4|160339.4|160406.6|160259.4|39
1655775210000|2022-06-21 01:33:30|160417.7|160287.7|160386.7|160256.7|160425.2|160295.2|160378.4|160248.4|37
1655775220000|2022-06-21 01:33:40|160390.5|160260.5|160392.5|160262.5|160405.1|160275.1|160372.3|160242.3|36
1655775230000|2022-06-21 01:33:50|160390|160260|160390.4|160260.4|160400.2|160270.2|160378.7|160248.7|37
1655775240000|2022-06-21 01:34:00|160390.5|160260.5|160396.1|160266.1|160396.6|160266.6|160381.3|160251.3|28
1655775250000|2022-06-21 01:34:10|160398.6|160268.6|160336|160206|160398.6|160268.6|160336|160206|28
1655775260000|2022-06-21 01:34:20|160336.1|160206.1|160272.7|160142.7|160341.7|160211.7|160271|160141|37
1655775270000|2022-06-21 01:34:30|160276.7|160146.7|160294.5|160164.5|160306.2|160176.2|160268.2|160138.2|40
1655775280000|2022-06-21 01:34:40|160297.5|160167.5|160283.3|160153.3|160341.9|160173.4|160276.8|160126.4|35
1655775290000|2022-06-21 01:34:50|160283.4|160153.4|160282.7|160152.7|160288.3|160158.3|160271.3|160141.3|35
1655775300000|2022-06-21 01:35:00|160277.9|160147.9|160282.6|160152.6|160285.7|160155.7|160234.6|160104.6|40
1655775310000|2022-06-21 01:35:10|160285.9|160155.9|160283|160153|160291.8|160161.8|160277|160147|31
1655775320000|2022-06-21 01:35:20|160282.9|160152.9|160278.6|160148.6|160287.3|160157.3|160277|160147|28
1655775330000|2022-06-21 01:35:30|160278.7|160148.7|160268.7|160138.7|160297.4|160167.4|160261.9|160131.9|28
1655775340000|2022-06-21 01:35:40|160273.2|160143.2|160292.5|160162.5|160292.5|160162.5|160272.4|160142.4|27
1655775350000|2022-06-21 01:35:50|160292.6|160162.6|160324.5|160194.5|160364.9|160196.1|160292.6|160150.1|36
1655775360000|2022-06-21 01:36:00|160324.3|160194.3|160305|160175|160326.1|160196.1|160297.8|160167.8|33
1655775370000|2022-06-21 01:36:10|160305.9|160175.9|160308|160178|160310|160180|160293.8|160163.8|36
1655775380000|2022-06-21 01:36:20|160307.9|160177.9|160302.7|160172.7|160309.2|160179.2|160301.4|160171.4|24
1655775390000|2022-06-21 01:36:30|160302.2|160172.2|160302.8|160172.8|160305.1|160175.1|160294.2|160164.2|31
1655775400000|2022-06-21 01:36:40|160302|160172|160283|160153|160303.9|160173.9|160282.2|160152.2|37
1655775410000|2022-06-21 01:36:50|160285.2|160155.2|160288.4|160158.4|160290.9|160160.9|160282.7|160152.7|33
1655775420000|2022-06-21 01:37:00|160288.7|160158.7|160315.3|160185.3|160316.4|160186.4|160285.4|160155.4|33
1655775430000|2022-06-21 01:37:10|160315.1|160185.1|160298.3|160168.3|160317.1|160187.1|160295.2|160165.2|30
1655775440000|2022-06-21 01:37:20|160299.5|160169.5|160288.7|160158.7|160299.5|160169.5|160287.3|160157.3|27
1655775450000|2022-06-21 01:37:30|160287.8|160157.8|160282.4|160152.4|160295.4|160165.4|160275.9|160145.9|22
1655775460000|2022-06-21 01:37:40|160280.8|160150.8|160284|160154|160284.1|160154.1|160279|160149|16
1655775470000|2022-06-21 01:37:50|160284.1|160154.1|160287|160157|160287|160157|160278.8|160148.8|19
1655775480000|2022-06-21 01:38:00|160290.2|160160.2|160278.9|160148.9|160290.2|160160.2|160278.9|160148.9|20
1655775490000|2022-06-21 01:38:10|160277.9|160147.9|160286.9|160156.9|160291.7|160161.7|160273.3|160143.3|30
1655775500000|2022-06-21 01:38:20|160286.2|160156.2|160252.4|160122.4|160291.2|160161.2|160240.4|160110.4|32
1655775510000|2022-06-21 01:38:30|160252.3|160122.3|160257.2|160127.2|160257.6|160127.6|160245.7|160115.7|35
1655775520000|2022-06-21 01:38:40|160252.4|160122.4|160291.3|160161.3|160294.5|160164.5|160252.4|160122.4|31
1655775530000|2022-06-21 01:38:50|160291.7|160161.7|160254.3|160124.3|160292.7|160162.7|160245.4|160078.7|39
1655775540000|2022-06-21 01:39:00|160255.8|160125.8|160257.5|160127.5|160258|160128|160251.7|160121.7|28
1655775550000|2022-06-21 01:39:10|160258.6|160128.6|160248.9|160118.9|160269.7|160139.7|160248.9|160118.9|28
1655775560000|2022-06-21 01:39:20|160249.3|160119.3|160244.2|160114.2|160294.6|160128.5|160244.2|160075.8|38
1655775570000|2022-06-21 01:39:30|160244.6|160114.6|160246.4|160116.4|160293|160123.7|160243.5|160079.8|30
1655775580000|2022-06-21 01:39:40|160248.1|160118.1|160230.5|160100.5|160255.4|160125.4|160220.1|160090.1|36
1655775590000|2022-06-21 01:39:50|160225.5|160095.5|160198.7|160068.7|160225.5|160095.5|160195.7|160065.7|30
1655775600000|2022-06-21 01:40:00|160199.6|160069.6|160197.9|160067.9|160210.5|160080.5|160191|160061|24
1655775610000|2022-06-21 01:40:10|160200.2|160070.2|160201.9|160071.9|160215.4|160085.4|160191.8|160061.8|34
1655775620000|2022-06-21 01:40:20|160196.9|160066.9|160199|160069|160210.5|160080.5|160188.9|160058.9|22
1655775630000|2022-06-21 01:40:30|160200.5|160070.5|160216.9|160086.9|160249.4|160119.4|160199.3|160069.3|31
1655775640000|2022-06-21 01:40:40|160220.2|160090.2|160216.8|160086.8|160239.4|160109.4|160203.5|160073.5|35
1655775650000|2022-06-21 01:40:50|160220.7|160090.7|160281.8|160151.8|160286.9|160156.9|160210.1|160080.1|28
1655775660000|2022-06-21 01:41:00|160278.6|160148.6|160324.2|160194.2|160324.2|160194.2|160278.2|160148.2|31
1655775670000|2022-06-21 01:41:10|160338.2|160208.2|160316.8|160186.8|160338.2|160208.2|160310.9|160180.9|37
1655775680000|2022-06-21 01:41:20|160312.4|160182.4|160327.6|160197.6|160334.7|160204.7|160312.4|160182.4|32
1655775690000|2022-06-21 01:41:30|160327.9|160197.9|160285.1|160155.1|160328.1|160198.1|160277.7|160147.7|38
1655775700000|2022-06-21 01:41:40|160284.3|160154.3|160267.8|160137.8|160285.4|160155.4|160262.3|160132.3|29
1655775710000|2022-06-21 01:41:50|160273.4|160143.4|160220.7|160090.7|160285.4|160155.4|160215.1|160085.1|35
1655775720000|2022-06-21 01:42:00|160209.9|160079.9|160201.8|160071.8|160227|160097|160201.8|160071.8|34
1655775730000|2022-06-21 01:42:10|160205|160075|160198.6|160068.6|160224.1|160094.1|160198.6|160068.6|39
1655775740000|2022-06-21 01:42:20|160200.3|160070.3|160204.1|160074.1|160218|160088|160184.2|160054.2|39
1655775750000|2022-06-21 01:42:30|160212.3|160082.3|160196.6|160066.6|160215.8|160085.8|160188.7|160058.7|39
1655775760000|2022-06-21 01:42:40|160193.7|160063.7|160199.5|160069.5|160200.7|160070.7|160193.7|160063.7|22
1655775770000|2022-06-21 01:42:50|160198.6|160068.6|160188|160058|160215.8|160085.8|160186.2|160056.2|23
1655775780000|2022-06-21 01:43:00|160200.8|160070.8|160202.7|160072.7|160221.9|160091.9|160189|160059|35
1655775790000|2022-06-21 01:43:10|160201.1|160071.1|160196.2|160066.2|160229.5|160099.5|160187.6|160057.6|38
1655775800000|2022-06-21 01:43:20|160191.1|160061.1|160200.7|160070.7|160222.5|160092.5|160191.1|160061.1|38
1655775810000|2022-06-21 01:43:30|160199.3|160069.3|160220.9|160090.9|160221.9|160091.9|160193.8|160063.8|38
1655775820000|2022-06-21 01:43:40|160221.1|160091.1|160200.7|160070.7|160221.1|160091.1|160188.5|160058.5|38
1655775830000|2022-06-21 01:43:50|160198.5|160068.5|160201.1|160071.1|160216.7|160086.7|160177.2|160047.2|36
1655775840000|2022-06-21 01:44:00|160187.5|160057.5|160208.3|160078.3|160226.6|160096.6|160185.1|160055.1|36
1655775850000|2022-06-21 01:44:10|160210.4|160080.4|160189|160059|160222.5|160092.5|160183.4|160053.4|29
1655775860000|2022-06-21 01:44:20|160189.6|160059.6|160214.2|160084.2|160230.4|160100.4|160184.7|160054.7|35
1655775870000|2022-06-21 01:44:30|160215.7|160085.7|160232.7|160102.7|160242.8|160112.8|160202.6|160072.6|39
1655775880000|2022-06-21 01:44:40|160213|160083|160261.7|160131.7|160332.8|160157.5|160213|160083|38
1655775890000|2022-06-21 01:44:50|160261.4|160131.4|160261.4|160131.4|160286|160156|160259.7|160129.7|36
1655775900000|2022-06-21 01:45:00|160268.1|160138.1|160260.5|160130.5|160329.1|160150.8|160251|160091|38
1655775910000|2022-06-21 01:45:10|160253.8|160123.8|160263.1|160133.1|160314.2|160146.3|160243.3|160092.2|35
1655775920000|2022-06-21 01:45:20|160267.5|160137.5|160273.8|160143.8|160282.3|160152.3|160255.8|160125.8|34
1655775930000|2022-06-21 01:45:30|160269.7|160139.7|160267.5|160137.5|160277.2|160147.2|160248|160118|32
1655775940000|2022-06-21 01:45:40|160269.9|160139.9|160284.1|160154.1|160311|160157.9|160264|160107.9|35
1655775950000|2022-06-21 01:45:50|160283.5|160153.5|160283.6|160153.6|160289.4|160159.4|160277.1|160147.1|30
1655775960000|2022-06-21 01:46:00|160280.1|160150.1|160275.1|160145.1|160342.2|160178.6|160275.1|160135.2|36
1655775970000|2022-06-21 01:46:10|160273.4|160143.4|160304|160174|160304|160174|160273.4|160143.4|30
1655775980000|2022-06-21 01:46:20|160303.6|160173.6|160299.6|160169.6|160304.6|160174.6|160294.5|160164.5|32
1655775990000|2022-06-21 01:46:30|160299.7|160169.7|160277.7|160147.7|160300.8|160170.8|160277.7|160147.7|31
1655776000000|2022-06-21 01:46:40|160279.1|160149.1|160275.4|160145.4|160297.7|160167.7|160272.6|160142.6|38
1655776010000|2022-06-21 01:46:50|160275.2|160145.2|160278.6|160148.6|160284.7|160154.7|160270.4|160140.4|27
1655776020000|2022-06-21 01:47:00|160269.6|160139.6|160276.6|160146.6|160288.3|160158.3|160269.6|160139.6|33
1655776030000|2022-06-21 01:47:10|160275.6|160145.6|160297.8|160167.8|160305|160175|160265.5|160135.5|36
1655776040000|2022-06-21 01:47:20|160299.7|160169.7|160353|160223|160359.2|160229.2|160299.7|160169.7|31
1655776050000|2022-06-21 01:47:30|160353.5|160223.5|160348.8|160218.8|160382.2|160231.6|160334|160181.6|32
1655776060000|2022-06-21 01:47:40|160346.6|160216.6|160353.8|160223.8|160355.6|160225.6|160344.8|160214.8|30
1655776070000|2022-06-21 01:47:50|160353.7|160223.7|160351.2|160221.2|160354.8|160224.8|160351.2|160221.2|27
1655776080000|2022-06-21 01:48:00|160351.6|160221.6|160353.8|160223.8|160355.1|160225.1|160350.6|160220.6|31
1655776090000|2022-06-21 01:48:10|160352.8|160222.8|160352.3|160222.3|160355.8|160225.8|160352.2|160222.2|27
1655776100000|2022-06-21 01:48:20|160352.8|160222.8|160298.7|160168.7|160352.8|160222.8|160295.5|160165.5|32
1655776110000|2022-06-21 01:48:30|160297.8|160167.8|160300.8|160170.8|160305.4|160175.4|160295.4|160165.4|27
1655776120000|2022-06-21 01:48:40|160301.2|160171.2|160302|160172|160303.6|160173.6|160301.2|160171.2|21
1655776130000|2022-06-21 01:48:50|160302.2|160172.2|160290.3|160160.3|160302.2|160172.2|160287.9|160157.9|27
1655776140000|2022-06-21 01:49:00|160289.9|160159.9|160237.3|160107.3|160293|160163|160237.1|160107.1|34
1655776150000|2022-06-21 01:49:10|160238.7|160108.7|160225.1|160095.1|160251.4|160121.4|160218.4|160088.4|33
1655776160000|2022-06-21 01:49:20|160225.6|160095.6|160206.1|160076.1|160225.6|160095.6|160171|160055.4|35
1655776170000|2022-06-21 01:49:30|160206.4|160076.4|160214.8|160084.8|160219.4|160089.4|160198.7|160068.7|35
1655776180000|2022-06-21 01:49:40|160215.4|160085.4|160232.6|160102.6|160239.3|160109.3|160215.1|160085.1|35
1655776190000|2022-06-21 01:49:50|160232.8|160102.8|160237.5|160107.5|160256.8|160126.8|160232.8|160102.8|34
1655776200000|2022-06-21 01:50:00|160238.5|160108.5|160241.7|160111.7|160243.3|160113.3|160234.9|160104.9|38
1655776210000|2022-06-21 01:50:10|160242|160112|160235.7|160105.7|160243.7|160113.7|160232.2|160102.2|31
1655776220000|2022-06-21 01:50:20|160235.4|160105.4|160229.6|160099.6|160235.6|160105.6|160228.7|160098.7|32
1655776230000|2022-06-21 01:50:30|160228.8|160098.8|160236.6|160106.6|160237.2|160107.2|160226|160096|25
1655776240000|2022-06-21 01:50:40|160236.7|160106.7|160233.5|160103.5|160238.8|160108.8|160232.9|160102.9|24
1655776250000|2022-06-21 01:50:50|160234.8|160104.8|160245.7|160115.7|160246.2|160116.2|160230.2|160100.2|28
1655776260000|2022-06-21 01:51:00|160245.8|160115.8|160242.6|160112.6|160257.2|160127.2|160241.2|160111.2|35
1655776270000|2022-06-21 01:51:10|160246.5|160116.5|160245.2|160115.2|160246.5|160116.5|160228.8|160098.8|32
1655776280000|2022-06-21 01:51:20|160245.3|160115.3|160250.5|160120.5|160251.6|160121.6|160240.1|160110.1|33
1655776290000|2022-06-21 01:51:30|160250.4|160120.4|160262.1|160132.1|160262.1|160132.1|160247.7|160117.7|35
1655776300000|2022-06-21 01:51:40|160265.9|160135.9|160292|160162|160292|160162|160255.9|160125.9|35
1655776310000|2022-06-21 01:51:50|160294.4|160164.4|160291.4|160161.4|160295.7|160165.7|160288.1|160158.1|30
1655776320000|2022-06-21 01:52:00|160276.9|160146.9|160267.9|160137.9|160285.7|160155.7|160257.4|160127.4|33
1655776330000|2022-06-21 01:52:10|160266.7|160136.7|160255.4|160125.4|160267.3|160137.3|160242.7|160112.7|36
1655776340000|2022-06-21 01:52:20|160253.4|160123.4|160269.6|160139.6|160270.3|160140.3|160253.4|160123.4|36
1655776350000|2022-06-21 01:52:30|160268|160138|160241.7|160111.7|160270.2|160140.2|160240|160110|34
1655776360000|2022-06-21 01:52:40|160240.5|160110.5|160268|160138|160270.9|160140.9|160234|160104|34
1655776370000|2022-06-21 01:52:50|160268.3|160138.3|160261.7|160131.7|160270.4|160140.4|160258.8|160128.8|32
1655776380000|2022-06-21 01:53:00|160263.8|160133.8|160260.4|160130.4|160265.2|160135.2|160260.4|160130.4|29
1655776390000|2022-06-21 01:53:10|160260.2|160130.2|160266.2|160136.2|160290.4|160136.4|160255.3|160075.3|31
1655776400000|2022-06-21 01:53:20|160265.8|160135.8|160264|160134|160266.6|160136.6|160264|160134|24
1655776410000|2022-06-21 01:53:30|160264.1|160134.1|160264|160134|160268.4|160138.4|160248.9|160118.9|32
1655776420000|2022-06-21 01:53:40|160264.8|160134.8|160252.5|160122.5|160264.8|160134.8|160220.9|160090.9|35
1655776430000|2022-06-21 01:53:50|160250.6|160120.6|160241.2|160111.2|160251.6|160121.6|160241.1|160111.1|26
1655776440000|2022-06-21 01:54:00|160240.3|160110.3|160226.2|160096.2|160240.3|160110.3|160224.4|160094.4|31
1655776450000|2022-06-21 01:54:10|160226.1|160096.1|160227.6|160097.6|160231.9|160101.9|160225.5|160095.5|30
1655776460000|2022-06-21 01:54:20|160227|160097|160218.2|160088.2|160227.3|160097.3|160218.2|160088.2|25
1655776470000|2022-06-21 01:54:30|160218.1|160088.1|160209.1|160079.1|160220.5|160090.5|160208.6|160078.6|30
1655776480000|2022-06-21 01:54:40|160209.2|160079.2|160214.4|160084.4|160215.3|160085.3|160209.2|160079.2|31
1655776490000|2022-06-21 01:54:50|160211.5|160081.5|160214|160084|160217.2|160087.2|160211.5|160081.5|30
1655776500000|2022-06-21 01:55:00|160213.3|160083.3|160220.7|160090.7|160220.7|160090.7|160211.9|160081.9|31
1655776510000|2022-06-21 01:55:10|160228.2|160098.2|160235.3|160105.3|160236.7|160106.7|160225|160095|35
1655776520000|2022-06-21 01:55:20|160236.9|160106.9|160239.2|160109.2|160239.7|160109.7|160234|160104|32
1655776530000|2022-06-21 01:55:30|160239|160109|160235.7|160105.7|160250.6|160120.6|160235.4|160105.4|35
1655776540000|2022-06-21 01:55:40|160235.6|160105.6|160228.4|160098.4|160237.5|160107.5|160228.4|160098.4|27
1655776550000|2022-06-21 01:55:50|160229.3|160099.3|160236.3|160106.3|160249.2|160119.2|160228.3|160098.3|30
1655776560000|2022-06-21 01:56:00|160236.2|160106.2|160229.4|160099.4|160236.2|160106.2|160227.6|160097.6|35
1655776570000|2022-06-21 01:56:10|160228.6|160098.6|160221.8|160091.8|160228.6|160098.6|160219|160089|31
1655776580000|2022-06-21 01:56:20|160221|160091|160214|160084|160222.7|160092.7|160213.6|160083.6|31
1655776590000|2022-06-21 01:56:30|160218.6|160088.6|160218.5|160088.5|160220.9|160090.9|160218.4|160088.4|22
1655776600000|2022-06-21 01:56:40|160218.3|160088.3|160219.2|160089.2|160223.9|160093.9|160217.9|160087.9|29
1655776610000|2022-06-21 01:56:50|160219.3|160089.3|160213.8|160083.8|160223.2|160093.2|160213.2|160083.2|25
1655776620000|2022-06-21 01:57:00|160214|160084|160213.1|160083.1|160214.4|160084.4|160211.8|160081.8|19
1655776630000|2022-06-21 01:57:10|160213|160083|160218|160088|160220.3|160090.3|160212.5|160082.5|24
1655776640000|2022-06-21 01:57:20|160218.4|160088.4|160171.5|160041.5|160220.7|160090.7|160170|160040|34
1655776650000|2022-06-21 01:57:30|160172.2|160042.2|160170.2|160040.2|160172.2|160042.2|160167.5|160037.5|29
1655776660000|2022-06-21 01:57:40|160170.1|160040.1|160159.1|160029.1|160170.1|160040.1|160157.2|160027.2|23
1655776670000|2022-06-21 01:57:50|160160.7|160030.7|160173.4|160043.4|160178.3|160048.3|160157.5|160027.5|30
1655776680000|2022-06-21 01:58:00|160172.4|160042.4|160179|160049|160185.1|160055.1|160172.4|160042.4|36
1655776690000|2022-06-21 01:58:10|160183.4|160053.4|160180|160050|160183.4|160053.4|160172|160042|29
1655776700000|2022-06-21 01:58:20|160165.2|160035.2|160158.8|160028.8|160172.5|160042.5|160157|160027|30
1655776710000|2022-06-21 01:58:30|160159.2|160029.2|160113|159983|160165.9|160035.9|160109.5|159979.5|33
1655776720000|2022-06-21 01:58:40|160112.7|159982.7|160113.8|159983.8|160125|159995|160112.7|159982.7|35
1655776730000|2022-06-21 01:58:50|160113.7|159983.7|160113.7|159983.7|160130|160000|160113.7|159983.7|33
1655776740000|2022-06-21 01:59:00|160113.5|159983.5|160112.1|159982.1|160116.7|159997.3|160081.3|159969.7|34
1655776750000|2022-06-21 01:59:10|160114.7|159984.7|160115.7|159985.7|160131.5|160001.5|160114.7|159984.7|33
1655776760000|2022-06-21 01:59:20|160110.9|159980.9|160106.2|159976.2|160110.9|159980.9|160106.1|159976.1|27
1655776770000|2022-06-21 01:59:30|160105.3|159975.3|160117.6|159987.6|160117.6|159987.6|160104.9|159974.9|30
1655776780000|2022-06-21 01:59:40|160118.3|159988.3|160110.8|159980.8|160128.9|159998.9|160107|159977|37
1655776790000|2022-06-21 01:59:50|160110.7|159980.7|160106.9|159976.9|160113|159983|160104|159974|27
1655776800000|2022-06-21 02:00:00|160105.3|159975.3|160097.3|159967.3|160105.5|159975.5|160096.4|159966.4|33
1655776810000|2022-06-21 02:00:10|160097.4|159967.4|160080.4|159950.4|160099.4|159969.4|160077|159947|29
1655776820000|2022-06-21 02:00:20|160087.1|159957.1|160106.1|159976.1|160106.1|159976.1|160083.6|159953.6|34
1655776830000|2022-06-21 02:00:30|160102.8|159972.8|160065.2|159935.2|160102.8|159972.8|160063.3|159933.3|37
1655776840000|2022-06-21 02:00:40|160064.9|159934.9|160064.2|159934.2|160069|159939|160062.3|159932.3|28
1655776850000|2022-06-21 02:00:50|160062.3|159932.3|160052.8|159922.8|160064.5|159945.3|160025.4|159908|39
1655776860000|2022-06-21 02:01:00|160057.7|159927.7|160072.3|159942.3|160077.2|159947.2|160046.5|159916.5|34
1655776870000|2022-06-21 02:01:10|160069.4|159939.4|160055.7|159965.7|160079.7|159967.9|160053.6|159933.6|35
1655776880000|2022-06-21 02:01:20|160074.6|159944.6|160059.2|159929.2|160074.6|159961.4|160045.7|159922.2|36
1655776890000|2022-06-21 02:01:30|160057.8|159927.8|160066.4|159936.4|160066.4|159936.4|160054.8|159924.8|36
1655776900000|2022-06-21 02:01:40|160064.4|159934.4|160064.3|159934.3|160066.5|159936.5|160056.9|159926.9|31
1655776910000|2022-06-21 02:01:50|160062.8|159932.8|160056.4|159926.4|160067|159937|160055.5|159925.5|36
1655776920000|2022-06-21 02:02:00|160055.8|159925.8|160063.2|159933.2|160066.3|159936.3|160054.4|159924.4|27
1655776930000|2022-06-21 02:02:10|160061.6|159931.6|160060.9|159930.9|160063.8|159951.6|160034.8|159921.9|36
1655776940000|2022-06-21 02:02:20|160058.7|159928.7|159982.4|159852.4|160058.7|159943|159956.8|159851.4|37
1655776950000|2022-06-21 02:02:30|159979|159849|159983.8|159853.8|159989.1|159869.3|159959.3|159846.4|39
1655776960000|2022-06-21 02:02:40|159983.4|159853.4|159983.8|159853.8|159985.7|159855.7|159979.3|159849.3|32
1655776970000|2022-06-21 02:02:50|159988.3|159858.3|159960.9|159870.9|159992.3|159872.5|159960.9|159851|32
1655776980000|2022-06-21 02:03:00|159961.5|159871.5|159989.1|159859.1|159998.7|159875.9|159961.5|159847.5|35
1655776990000|2022-06-21 02:03:10|159988.1|159858.1|159991.3|159861.3|160001.4|159871.4|159987|159857|35
1655777000000|2022-06-21 02:03:20|159992|159862|159988.3|159858.3|159993.4|159863.4|159983.1|159853.1|34
1655777010000|2022-06-21 02:03:30|159991.6|159861.6|159991.2|159861.2|160004|159874|159988.2|159858.2|40
1655777020000|2022-06-21 02:03:40|159990.7|159860.7|159998.9|159868.9|159999.1|159869.1|159987.9|159857.9|35
1655777030000|2022-06-21 02:03:50|160000.1|159870.1|160008.1|159878.1|160017.1|159887.1|159999.9|159869.9|27
1655777040000|2022-06-21 02:04:00|160008.3|159878.3|159991.6|159901.6|160014.6|159914.2|159976.1|159861.4|34
1655777050000|2022-06-21 02:04:10|159989.5|159899.5|160007|159877|160007|159903.2|159983.7|159870.6|32
1655777060000|2022-06-21 02:04:20|160006.9|159876.9|159992.9|159862.9|160006.9|159876.9|159989.1|159859.1|36
1655777070000|2022-06-21 02:04:30|159993.2|159863.2|159993.6|159863.6|160002.4|159872.4|159993.2|159863.2|33
1655777080000|2022-06-21 02:04:40|159994.1|159864.1|159996|159906|159996.5|159906|159983.6|159863.2|28
1655777090000|2022-06-21 02:04:50|159998.6|159908.6|159999.9|159909.9|160027.6|159909.9|159991.3|159876.6|33
1655777100000|2022-06-21 02:05:00|159997.8|159907.8|160027.6|159897.6|160042.9|159912.9|159996.1|159883.8|34
1655777110000|2022-06-21 02:05:10|160029.9|159899.9|160027.8|159897.8|160051.9|159921.9|160018.1|159888.1|32
1655777120000|2022-06-21 02:05:20|160029.3|159899.3|160027.2|159897.2|160032.4|159902.4|160014.6|159884.6|35
1655777130000|2022-06-21 02:05:30|160029.9|159899.9|160006.9|159876.9|160029.9|159902.5|159992.5|159873.9|24
1655777140000|2022-06-21 02:05:40|160008.6|159878.6|160010|159880|160024.1|159894.1|160005|159875|30
1655777150000|2022-06-21 02:05:50|160009.9|159879.9|160005.1|159915.1|160030.1|159923.5|160003.1|159879.9|31
1655777160000|2022-06-21 02:06:00|160004.2|159914.2|160017.3|159887.3|160021.6|159916.2|159997.4|159879.5|32
1655777170000|2022-06-21 02:06:10|160015.2|159885.2|160014|159884|160018.2|159888.2|160006.1|159876.1|33
1655777180000|2022-06-21 02:06:20|160016.7|159886.7|160015|159885|160016.9|159886.9|160011.8|159881.8|31
1655777190000|2022-06-21 02:06:30|160015.7|159885.7|160014.2|159884.2|160018.9|159888.9|160012.4|159882.4|26
1655777200000|2022-06-21 02:06:40|160014.1|159884.1|159996.6|159906.6|160014.1|159914.5|159991.8|159874.6|33
1655777210000|2022-06-21 02:06:50|159997.5|159907.5|159996.4|159906.4|160000.4|159910.4|159994.9|159904.9|18
1655777220000|2022-06-21 02:07:00|159996.5|159906.5|160014.8|159884.8|160016.3|159906.5|159996.5|159884.3|18
1655777230000|2022-06-21 02:07:10|160015.1|159885.1|160002.9|159912.9|160016.6|159917.6|159987.2|159870.2|29
1655777240000|2022-06-21 02:07:20|160003.9|159913.9|160012.5|159922.5|160014.5|159924.5|160001.2|159911.2|21
1655777250000|2022-06-21 02:07:30|160032.8|159902.8|160009.9|159919.9|160038|159932.7|160008.4|159895.1|26
1655777260000|2022-06-21 02:07:40|160010.1|159920.1|160015|159885|160027.5|159920.1|160008.1|159880.1|25
1655777270000|2022-06-21 02:07:50|160012.1|159882.1|160017.5|159887.5|160019.5|159889.5|160009.2|159879.2|28
1655777280000|2022-06-21 02:08:00|160017.6|159887.6|160019.9|159889.9|160032.4|159902.4|160013.3|159883.3|29
1655777290000|2022-06-21 02:08:10|160019.7|159889.7|160010.6|159880.6|160019.7|159889.7|160008.8|159878.8|26
1655777300000|2022-06-21 02:08:20|160010.8|159880.8|160033.2|159903.2|160033.2|159922.9|160010.8|159880.8|24
1655777310000|2022-06-21 02:08:30|160032|159902|160046|159916|160055.7|159948|160028.1|159898.1|32
1655777320000|2022-06-21 02:08:40|160043.1|159913.1|160042.8|159912.8|160051.8|159921.8|160042.5|159912.5|23
1655777330000|2022-06-21 02:08:50|160044.6|159914.6|160047.8|159917.8|160049.8|159919.8|160044.4|159914.4|20
1655777340000|2022-06-21 02:09:00|160047|159917|160043.3|159913.3|160047|159917|160037.2|159907.2|29
1655777350000|2022-06-21 02:09:10|160044.9|159914.9|160048.4|159918.4|160052.6|159922.6|160042.1|159912.1|27
1655777360000|2022-06-21 02:09:20|160045.3|159915.3|160036.5|159946.5|160050.1|159947.8|160032.6|159914.9|27
1655777370000|2022-06-21 02:09:30|160039.4|159949.4|160025|159935|160039.5|159949.5|160024.2|159934.2|26
1655777380000|2022-06-21 02:09:40|160024.9|159934.9|160061.3|159931.3|160063.8|159952.5|160024.2|159931.3|25
1655777390000|2022-06-21 02:09:50|160060.3|159930.3|160074.9|159984.9|160077.5|159987.5|160030.8|159930.2|30
1655777400000|2022-06-21 02:10:00|160074.3|159984.3|160079.1|159989.1|160111.3|159998.7|160072|159961.7|26
1655777410000|2022-06-21 02:10:10|160091.1|160001.1|160119.4|159989.4|160127.7|160001.1|160091.1|159974.8|32
1655777420000|2022-06-21 02:10:20|160119.2|159989.2|160123.8|159993.8|160128|159998|160115.4|159985.4|32
1655777430000|2022-06-21 02:10:30|160124.4|159994.4|160120|159990|160126|159996|160115|159985|31
1655777440000|2022-06-21 02:10:40|160119.4|159989.4|160123.8|159993.8|160125.9|159995.9|160117.5|159987.5|36
1655777450000|2022-06-21 02:10:50|160124.4|159994.4|160133.1|160003.1|160133.4|160003.4|160121.6|159991.6|31
1655777460000|2022-06-21 02:11:00|160131.8|160001.8|160135.4|160005.4|160144.1|160014.1|160130.5|160000.5|37
1655777470000|2022-06-21 02:11:10|160133.8|160003.8|160132.1|160002.1|160139.1|160009.1|160132.1|160002.1|33
1655777480000|2022-06-21 02:11:20|160132.3|160002.3|160127.1|159997.1|160134.1|160004.1|160125.4|159995.4|25
1655777490000|2022-06-21 02:11:30|160125.7|159995.7|160126.9|159996.9|160128.4|159998.4|160118.9|159988.9|22
1655777500000|2022-06-21 02:11:40|160126.5|159996.5|160138.1|160008.1|160138.2|160008.2|160126.5|159996.5|29
1655777510000|2022-06-21 02:11:50|160133.1|160003.1|160155.8|160025.8|160157.1|160027.1|160128.1|159998.1|36
1655777520000|2022-06-21 02:12:00|160157.3|160027.3|160155.3|160025.3|160193.3|160083|160148.1|160018.1|34
1655777530000|2022-06-21 02:12:10|160155.7|160025.7|160177.3|160047.3|160179.9|160049.9|160154.6|160024.6|34
1655777540000|2022-06-21 02:12:20|160174.8|160044.8|160171.4|160041.4|160176.1|160046.1|160168.9|160038.9|27
1655777550000|2022-06-21 02:12:30|160170|160040|160169|160039|160171.4|160041.4|160168.7|160038.7|22
1655777560000|2022-06-21 02:12:40|160168.8|160038.8|160151.8|160021.8|160171.6|160044.5|160134.5|160017.5|29
1655777570000|2022-06-21 02:12:50|160151.9|160021.9|160154.8|160024.8|160163.2|160033.2|160149.3|160019.3|36
1655777580000|2022-06-21 02:13:00|160156.8|160026.8|160156.3|160026.3|160159.9|160029.9|160154.1|160024.1|25
1655777590000|2022-06-21 02:13:10|160156.7|160026.7|160121.9|159991.9|160156.7|160026.7|160095.7|159985.3|31
1655777600000|2022-06-21 02:13:20|160121.4|159991.4|160123.9|159993.9|160124.7|159994.7|160120.9|159990.9|26
1655777610000|2022-06-21 02:13:30|160124.1|159994.1|160125.3|159995.3|160126.1|159996.1|160121.4|159991.4|22
1655777620000|2022-06-21 02:13:40|160125.4|159995.4|160119.8|159989.8|160126.2|159996.2|160118.5|159988.5|30
1655777630000|2022-06-21 02:13:50|160120.2|159990.2|160115.6|159985.6|160134.9|160004.9|160114.4|159984.4|34
1655777640000|2022-06-21 02:14:00|160115.9|159985.9|160115.5|159985.5|160118.1|159988.1|160115.1|159985.1|26
1655777650000|2022-06-21 02:14:10|160115.4|159985.4|160122.2|159992.2|160125.5|159995.5|160115.2|159985.2|24
1655777660000|2022-06-21 02:14:20|160122.1|159992.1|160124.1|159994.1|160125.6|159995.6|160119.6|159989.6|15
1655777670000|2022-06-21 02:14:30|160123.5|159993.5|160118.8|159988.8|160123.5|159993.5|160117.6|159987.6|24
1655777680000|2022-06-21 02:14:40|160119.2|159989.2|160124.1|159994.1|160125.4|159995.4|160118.9|159988.9|30
1655777690000|2022-06-21 02:14:50|160123.7|159993.7|160123.5|159993.5|160124.1|159994.1|160122.1|159992.1|18
1655777700000|2022-06-21 02:15:00|160123.3|159993.3|160117.5|159987.5|160124.1|159994.1|160116.5|159986.5|26
1655777710000|2022-06-21 02:15:10|160117.6|159987.6|160122.5|159992.5|160126.1|159996.1|160116.3|159986.3|29
1655777720000|2022-06-21 02:15:20|160121|159991|160124.1|159994.1|160126.8|159996.8|160121|159991|28
1655777730000|2022-06-21 02:15:30|160123.8|159993.8|160124.3|159994.3|160126.4|159996.4|160123.8|159993.8|26
1655777740000|2022-06-21 02:15:40|160123.6|159993.6|160121.7|159991.7|160123.8|159993.8|160119.8|159989.8|28
1655777750000|2022-06-21 02:15:50|160120.7|159990.7|160120.9|159990.9|160126.6|159996.6|160119.9|159989.9|30
1655777760000|2022-06-21 02:16:00|160120.2|159990.2|160123.8|159993.8|160124.4|159994.4|160119.8|159989.8|27
1655777770000|2022-06-21 02:16:10|160123.6|159993.6|160123.5|159993.5|160125.1|159995.1|160121.5|159991.5|25
1655777780000|2022-06-21 02:16:20|160123.8|159993.8|160125.1|159995.1|160125.1|159995.1|160122.2|159992.2|19
1655777790000|2022-06-21 02:16:30|160124.8|159994.8|160124.1|159994.1|160125.1|159995.1|160123.3|159993.3|18
1655777800000|2022-06-21 02:16:40|160123.5|159993.5|160121.4|159991.4|160125.2|159995.2|160120.4|159990.4|23
1655777810000|2022-06-21 02:16:50|160119.8|159989.8|160158.2|160028.2|160158.2|160028.2|160119.8|159989.8|31
1655777820000|2022-06-21 02:17:00|160157.1|160027.1|160159.8|160029.8|160163.4|160033.4|160152.4|160022.4|32
1655777830000|2022-06-21 02:17:10|160158.9|160028.9|160172.3|160042.3|160198.2|160068.2|160158.9|160028.9|30
1655777840000|2022-06-21 02:17:20|160168.8|160038.8|160169.9|160039.9|160173.6|160043.6|160168|160038|35
1655777850000|2022-06-21 02:17:30|160170.2|160040.2|160153.6|160023.6|160175.5|160045.5|160151.3|160021.3|35
1655777860000|2022-06-21 02:17:40|160153.5|160023.5|160172.4|160042.4|160174.6|160044.6|160153.5|160023.5|30
1655777870000|2022-06-21 02:17:50|160173|160043|160167.8|160037.8|160173.4|160043.4|160165.7|160035.7|33
1655777880000|2022-06-21 02:18:00|160170.1|160040.1|160164.8|160034.8|160172.4|160042.4|160151.2|160021.2|35
1655777890000|2022-06-21 02:18:10|160161.1|160031.1|160155.8|160025.8|160162.7|160032.7|160153|160023|33
1655777900000|2022-06-21 02:18:20|160156.6|160026.6|160156.8|160026.8|160159.9|160029.9|160153.3|160023.3|23
1655777910000|2022-06-21 02:18:30|160157.9|160027.9|160151.3|160021.3|160167.2|160037.2|160149.2|160019.2|31
1655777920000|2022-06-21 02:18:40|160159.6|160029.6|160158.6|160028.6|160160.2|160030.2|160150.3|160020.3|30
1655777930000|2022-06-21 02:18:50|160161|160031|160174.8|160044.8|160174.8|160044.8|160158.3|160028.3|35
1655777940000|2022-06-21 02:19:00|160173.3|160043.3|160174.5|160044.5|160177.2|160047.2|160169.3|160039.3|28
1655777950000|2022-06-21 02:19:10|160174.3|160044.3|160160.9|160030.9|160174.9|160044.9|160158|160028|32
1655777960000|2022-06-21 02:19:20|160146.8|160016.8|160152.8|160022.8|160157.4|160027.4|160146.8|160016.8|34
1655777970000|2022-06-21 02:19:30|160149.4|160019.4|160153.7|160023.7|160168.6|160038.6|160144|160014|37
1655777980000|2022-06-21 02:19:40|160154.3|160024.3|160160.5|160030.5|160167.3|160037.3|160152|160022|27
1655777990000|2022-06-21 02:19:50|160159.7|160029.7|160172.3|160042.3|160172.3|160042.3|160158.5|160028.5|33
1655778000000|2022-06-21 02:20:00|160172|160042|160165.8|160035.8|160172|160042|160157.4|160027.4|35
1655778010000|2022-06-21 02:20:10|160164.4|160034.4|160161.9|160031.9|160176.4|160046.4|160154.1|160024.1|36
1655778020000|2022-06-21 02:20:20|160161.3|160031.3|160155.8|160025.8|160163.1|160033.1|160147.8|160017.8|32
1655778030000|2022-06-21 02:20:30|160155.9|160025.9|160152.4|160022.4|160164.9|160034.9|160148.2|160018.2|34
1655778040000|2022-06-21 02:20:40|160152.5|160022.5|160151.9|160021.9|160152.5|160022.5|160143.7|160013.7|25
1655778050000|2022-06-21 02:20:50|160147.3|160017.3|160119|159989|160163.8|160033.8|160111.8|159981.8|30
1655778060000|2022-06-21 02:21:00|160123.3|159993.3|160116|159986|160126.5|159996.5|160114.8|159984.8|28
1655778070000|2022-06-21 02:21:10|160116.6|159986.6|160114.4|159984.4|160117|159987|160112.9|159982.9|21
1655778080000|2022-06-21 02:21:20|160114.2|159984.2|160114|159984|160118.5|159988.5|160107.4|159977.4|27
1655778090000|2022-06-21 02:21:30|160115.1|159985.1|160115.9|159985.9|160116.7|159986.7|160111.3|159981.3|26
1655778100000|2022-06-21 02:21:40|160116.5|159986.5|160111.8|159981.8|160118.3|159988.3|160109.3|159979.3|28
1655778110000|2022-06-21 02:21:50|160109.4|159979.4|160113.4|159983.4|160114.8|159984.8|160108.6|159978.6|20
1655778120000|2022-06-21 02:22:00|160113.8|159983.8|160107.4|159977.4|160118.5|159988.5|160107.4|159977.4|26
1655778130000|2022-06-21 02:22:10|160108.7|159978.7|160115.3|159985.3|160116.2|159986.2|160108.7|159978.7|26
1655778140000|2022-06-21 02:22:20|160114.2|159984.2|160122.6|159992.6|160123.2|159993.2|160114.2|159984.2|17
1655778150000|2022-06-21 02:22:30|160122.5|159992.5|160122|159992|160131.6|160001.6|160116.9|159986.9|26
1655778160000|2022-06-21 02:22:40|160123.9|159993.9|160122.6|159992.6|160128.4|159998.4|160120.9|159990.9|26
1655778170000|2022-06-21 02:22:50|160122.4|159992.4|160128.5|159998.5|160128.6|159998.6|160122.2|159992.2|18
1655778180000|2022-06-21 02:23:00|160126.2|159996.2|160126.4|159996.4|160135.6|160005.6|160123.9|159993.9|31
1655778190000|2022-06-21 02:23:10|160125.9|159995.9|160132.4|160002.4|160144.7|160014.7|160125.3|159995.3|27
1655778200000|2022-06-21 02:23:20|160132.6|160002.6|160164|160034|160177|160047|160127.8|159997.8|25
1655778210000|2022-06-21 02:23:30|160171.8|160041.8|160175.3|160045.3|160175.8|160045.8|160166.1|160036.1|30
1655778220000|2022-06-21 02:23:40|160171.9|160041.9|160187.3|160057.3|160191.2|160061.2|160171.9|160041.9|33
1655778230000|2022-06-21 02:23:50|160189|160059|160189.6|160059.6|160190.8|160060.8|160186.1|160056.1|20
1655778240000|2022-06-21 02:24:00|160187.8|160057.8|160190.2|160060.2|160200.4|160070.4|160184.2|160054.2|32
1655778250000|2022-06-21 02:24:10|160190.9|160060.9|160172.5|160042.5|160190.9|160060.9|160166.1|160036.1|34
1655778260000|2022-06-21 02:24:20|160175.5|160045.5|160176.7|160046.7|160184.3|160054.3|160175.5|160045.5|25
1655778270000|2022-06-21 02:24:30|160178.4|160048.4|160172.9|160042.9|160182.3|160052.3|160168.4|160038.4|21
1655778280000|2022-06-21 02:24:40|160169.7|160039.7|160169.3|160039.3|160177|160047|160145.6|160015.6|37
1655778290000|2022-06-21 02:24:50|160163.2|160033.2|160167.1|160037.1|160172.1|160042.1|160149.5|160019.5|35
1655778300000|2022-06-21 02:25:00|160167.2|160037.2|160159.4|160029.4|160169.4|160039.4|160153.6|160023.6|37
1655778310000|2022-06-21 02:25:10|160161.3|160031.3|160154.9|160024.9|160165|160035|160140.9|160010.9|38
1655778320000|2022-06-21 02:25:20|160150.5|160020.5|160155|160025|160201.9|160035.2|160146.5|159983.7|27
1655778330000|2022-06-21 02:25:30|160154.8|160024.8|160156.2|160026.2|160156.2|160026.2|160149.1|160019.1|26
1655778340000|2022-06-21 02:25:40|160155.5|160025.5|160154.2|160024.2|160158.9|160028.9|160149.9|160019.9|26
1655778350000|2022-06-21 02:25:50|160152.8|160022.8|160151.9|160021.9|160158.7|160028.7|160151.9|160021.9|27
1655778360000|2022-06-21 02:26:00|160153|160023|160153.5|160023.5|160159.7|160029.7|160152.2|160022.2|27
1655778370000|2022-06-21 02:26:10|160152.5|160022.5|160167.9|160037.9|160167.9|160037.9|160150.9|160020.9|27
1655778380000|2022-06-21 02:26:20|160152.5|160022.5|160175|160045|160180.4|160050.4|160151.2|160021.2|36
1655778390000|2022-06-21 02:26:30|160174.5|160044.5|160164.7|160034.7|160185.6|160055.6|160153.1|160023.1|38
1655778400000|2022-06-21 02:26:40|160168.1|160038.1|160158.8|160028.8|160170|160040|160150.3|160020.3|36
1655778410000|2022-06-21 02:26:50|160160.3|160030.3|160151.9|160021.9|160168|160038|160150.7|160020.7|38
1655778420000|2022-06-21 02:27:00|160153.6|160023.6|160157.6|160027.6|160165.2|160035.2|160150.3|160020.3|34
1655778430000|2022-06-21 02:27:10|160162.2|160032.2|160162.7|160032.7|160169.6|160039.6|160151.4|160021.4|39
1655778440000|2022-06-21 02:27:20|160162.9|160032.9|160165.3|160035.3|160170.9|160040.9|160155.1|160025.1|36
1655778450000|2022-06-21 02:27:30|160164.2|160034.2|160152.8|160022.8|160168.3|160038.3|160152.1|160022.1|35
1655778460000|2022-06-21 02:27:40|160154.6|160024.6|160155|160025|160156.1|160026.1|160151.8|160021.8|25
1655778470000|2022-06-21 02:27:50|160155.8|160025.8|160151.3|160021.3|160158|160028|160151.3|160021.3|29
1655778480000|2022-06-21 02:28:00|160151.6|160021.6|160149.1|160019.1|160156.3|160026.3|160146.1|160016.1|34
1655778490000|2022-06-21 02:28:10|160145|160015|160149.1|160019.1|160152|160022|160145|160015|29
1655778500000|2022-06-21 02:28:20|160151.4|160021.4|160150.2|160020.2|160151.4|160021.4|160147|160017|29
1655778510000|2022-06-21 02:28:30|160150.5|160020.5|160153.2|160023.2|160153.7|160023.7|160149.1|160019.1|23
1655778520000|2022-06-21 02:28:40|160152.4|160022.4|160144.7|160014.7|160152.4|160022.4|160144.4|160014.4|25
1655778530000|2022-06-21 02:28:50|160150.3|160020.3|160151.3|160021.3|160152.1|160022.1|160149|160019|27
1655778540000|2022-06-21 02:29:00|160151.2|160021.2|160146.6|160016.6|160177.1|160047.1|160146.6|160016.6|34
1655778550000|2022-06-21 02:29:10|160155|160025|160158.8|160028.8|160161.2|160031.2|160145.9|160015.9|39
1655778560000|2022-06-21 02:29:20|160156.1|160026.1|160145.7|160015.7|160160.3|160030.3|160141|160011|37
1655778570000|2022-06-21 02:29:30|160148.4|160018.4|160144.8|160014.8|160148.4|160018.4|160141.4|160011.4|28
1655778580000|2022-06-21 02:29:40|160142.9|160012.9|160139.9|160009.9|160145.7|160015.7|160139.8|160009.8|27
1655778590000|2022-06-21 02:29:50|160138.4|160008.4|160139.4|160009.4|160141.8|160011.8|160137.6|160007.6|30
1655778600000|2022-06-21 02:30:00|160139.2|160009.2|160140.2|160010.2|160142.9|160012.9|160137|160007|29
1655778610000|2022-06-21 02:30:10|160140.3|160010.3|160142.8|160012.8|160143|160013|160138|160008|18
1655778620000|2022-06-21 02:30:20|160138.5|160008.5|160136.6|160006.6|160143|160013|160130.1|160000.1|29
1655778630000|2022-06-21 02:30:30|160136.3|160006.3|160115.3|159985.3|160136.6|160006.6|160106.5|159976.5|28
1655778640000|2022-06-21 02:30:40|160115.7|159985.7|160119.6|159989.6|160119.6|159989.6|160115.7|159985.7|25
1655778650000|2022-06-21 02:30:50|160119.4|159989.4|160122.6|159992.6|160124.8|159994.8|160117|159987|21
1655778660000|2022-06-21 02:31:00|160123.9|159993.9|160156.2|160026.2|160199.7|160069.7|160123.7|159993.7|35
1655778670000|2022-06-21 02:31:10|160156.8|160026.8|160147.7|160017.7|160169.4|160039.4|160131.2|160001.2|36
1655778680000|2022-06-21 02:31:20|160150.2|160020.2|160146.3|160016.3|160151.3|160021.3|160145.4|160015.4|21
1655778690000|2022-06-21 02:31:30|160146.4|160016.4|160154.5|160024.5|160156.3|160026.3|160146.3|160016.3|21
1655778700000|2022-06-21 02:31:40|160154.7|160024.7|160153|160023|160203.2|160031.7|160149|159991.1|28
1655778710000|2022-06-21 02:31:50|160148|160018|160150.3|160020.3|160165.4|160035.4|160143.8|160013.8|26
1655778720000|2022-06-21 02:32:00|160189|159986.1|160137.8|160007.8|160189|160025.1|160135.6|159985.3|35
1655778730000|2022-06-21 02:32:10|160137.3|160007.3|160142.8|160012.8|160164|160034|160137.3|160007.3|30
1655778740000|2022-06-21 02:32:20|160142.9|160012.9|160150.4|160020.4|160153.4|160023.4|160139.4|160009.4|29
1655778750000|2022-06-21 02:32:30|160152.4|160022.4|160149.1|160019.1|160152.4|160022.4|160146.8|160016.8|33
1655778760000|2022-06-21 02:32:40|160151.8|160021.8|160150.9|160020.9|160205.1|160031.9|160141.7|159986.2|36
1655778770000|2022-06-21 02:32:50|160150.7|160020.7|160143.5|160013.5|160213.7|160030|160143.1|159954.9|30
1655778780000|2022-06-21 02:33:00|160152|160022|160163|160033|160163.4|160033.4|160144.3|160014.3|37
1655778790000|2022-06-21 02:33:10|160163.5|160033.5|160154.2|160024.2|160166.6|160036.6|160153.9|160023.9|34
1655778800000|2022-06-21 02:33:20|160156.4|160026.4|160158.2|160028.2|160159.4|160029.4|160154.6|160024.6|27
1655778810000|2022-06-21 02:33:30|160158.3|160028.3|160151.3|160021.3|160158.3|160028.3|160141.8|160011.8|29
1655778820000|2022-06-21 02:33:40|160149.4|160019.4|160158.5|160028.5|160160.1|160030.1|160147.2|160017.2|19
1655778830000|2022-06-21 02:33:50|160158.3|160028.3|160147.3|160017.3|160158.3|160028.3|160144.7|160014.7|24
1655778840000|2022-06-21 02:34:00|160148.4|160018.4|160151.7|160021.7|160152.9|160022.9|160147|160017|17
1655778850000|2022-06-21 02:34:10|160149|160019|160122.9|159992.9|160194|160026.8|160114.7|159984.7|28
1655778860000|2022-06-21 02:34:20|160127.4|159997.4|160115.9|159985.9|160127.4|159997.4|160115.3|159985.3|25
1655778870000|2022-06-21 02:34:30|160113.5|159983.5|160116.9|159986.9|160117.4|159987.4|160112.3|159982.3|17
1655778880000|2022-06-21 02:34:40|160115.4|159985.4|160116.8|159986.8|160119.9|159989.9|160115.4|159985.4|21
1655778890000|2022-06-21 02:34:50|160115.2|159985.2|160122.6|159992.6|160131.4|160001.4|160097.3|159967.3|30
1655778900000|2022-06-21 02:35:00|160120.8|159990.8|160119.4|159989.4|160195|160004.1|160119.1|159942|25
1655778910000|2022-06-21 02:35:10|160121.7|159991.7|160120|159990|160131.1|160001.1|160117.1|159987.1|24
1655778920000|2022-06-21 02:35:20|160120.4|159990.4|160124.1|159994.1|160124.3|159994.3|160120.4|159990.4|14
1655778930000|2022-06-21 02:35:30|160123.1|159993.1|160126.3|159996.3|160128.7|159998.7|160123.1|159993.1|11
1655778940000|2022-06-21 02:35:40|160126.2|159996.2|160175.1|160045.1|160180.5|160050.5|160126.2|159996.2|32
1655778950000|2022-06-21 02:35:50|160175.4|160045.4|160169.8|160039.8|160186.5|160056.5|160160.3|160030.3|28
1655778960000|2022-06-21 02:36:00|160176.6|160046.6|160158.9|160028.9|160176.6|160046.6|160155|160025|29
1655778970000|2022-06-21 02:36:10|160157.6|160027.6|160177.5|160047.5|160193.5|160063.5|160157.6|160027.6|28
1655778980000|2022-06-21 02:36:20|160177|160047|160180.3|160050.3|160182.4|160052.4|160172.4|160042.4|24
1655778990000|2022-06-21 02:36:30|160181.4|160051.4|160154.9|160024.9|160181.7|160051.7|160150.9|160020.9|37
1655779000000|2022-06-21 02:36:40|160160.8|160030.8|160165.4|160035.4|160165.6|160035.6|160154|160024|31
1655779010000|2022-06-21 02:36:50|160163.8|160033.8|160174.9|160044.9|160176.7|160046.7|160163.8|160033.8|31
1655779020000|2022-06-21 02:37:00|160173.5|160043.5|160166.5|160036.5|160175.5|160045.5|160159.4|160029.4|26
1655779030000|2022-06-21 02:37:10|160165.2|160035.2|160164.8|160034.8|160169.6|160039.6|160156.5|160026.5|33
1655779040000|2022-06-21 02:37:20|160164.5|160034.5|160155.4|160025.4|160167.5|160037.5|160155.4|160025.4|27
1655779050000|2022-06-21 02:37:30|160152|160022|160121.2|159991.2|160159.5|160029.5|160111|159981|28
1655779060000|2022-06-21 02:37:40|160120.5|159990.5|160122.8|159992.8|160125.3|159995.3|160120.5|159990.5|26
1655779070000|2022-06-21 02:37:50|160125.2|159995.2|160123.3|159993.3|160125.2|159995.2|160119.1|159989.1|18
1655779080000|2022-06-21 02:38:00|160117.1|159987.1|160119.1|159989.1|160127.7|159997.7|160116.2|159986.2|18
1655779090000|2022-06-21 02:38:10|160120.5|159990.5|160127.7|159997.7|160135.2|160005.2|160120.5|159990.5|22
1655779100000|2022-06-21 02:38:20|160128.5|159998.5|160133|160003|160134.8|160004.8|160127.6|159997.6|20
1655779110000|2022-06-21 02:38:30|160132.1|160002.1|160123|159993|160133.5|160003.5|160115|159985|27
1655779120000|2022-06-21 02:38:40|160116.6|159986.6|160121.4|159991.4|160122.6|159992.6|160115.4|159985.4|29
1655779130000|2022-06-21 02:38:50|160122.8|159992.8|160117.4|159987.4|160123.3|159993.3|160113.7|159983.7|24
1655779140000|2022-06-21 02:39:00|160118.9|159988.9|160115|159985|160119.6|159989.6|160112.4|159982.4|21
1655779150000|2022-06-21 02:39:10|160116.2|159986.2|160110|159980|160116.2|159986.2|160102.7|159972.7|26
1655779160000|2022-06-21 02:39:20|160107.8|159977.8|160117.6|159987.6|160117.6|159987.6|160102.3|159972.3|20
1655779170000|2022-06-21 02:39:30|160113.6|159983.6|160114.4|159984.4|160118.9|159988.9|160111.6|159981.6|26
1655779180000|2022-06-21 02:39:40|160114.3|159984.3|160121.2|159991.2|160121.4|159991.4|160112.4|159982.4|19
1655779190000|2022-06-21 02:39:50|160112.9|159982.9|160135.5|160005.5|160150.7|160020.7|160112.9|159982.9|27
1655779200000|2022-06-21 02:40:00|160134.8|160004.8|160142|160012|160147.3|160017.3|160134.5|160004.5|27
1655779210000|2022-06-21 02:40:10|160142.1|160012.1|160159|160029|160161.8|160031.8|160141.2|160011.2|33
1655779220000|2022-06-21 02:40:20|160156.7|160026.7|160141.1|160011.1|160161.8|160031.8|160135.6|160005.6|22
1655779230000|2022-06-21 02:40:30|160174.4|159973.3|160136.4|160006.4|160174.4|160022.6|160129|159973.3|31
1655779240000|2022-06-21 02:40:40|160137|160007|160138.9|160008.9|160141.3|160011.3|160136|160006|19
1655779250000|2022-06-21 02:40:50|160138.4|160008.4|160134.2|160004.2|160143.5|160013.5|160131.4|160001.4|35
1655779260000|2022-06-21 02:41:00|160134.5|160004.5|160146.3|160016.3|160154.2|160024.2|160133.3|160003.3|28
1655779270000|2022-06-21 02:41:10|160145|160015|160142.8|160012.8|160151.2|160021.2|160142.5|160012.5|25
1655779280000|2022-06-21 02:41:20|160143.3|160013.3|160152.3|160022.3|160152.5|160022.5|160143|160013|25
1655779290000|2022-06-21 02:41:30|160152.4|160022.4|160156.5|160026.5|160157.3|160027.3|160150.4|160020.4|22
1655779300000|2022-06-21 02:41:40|160156.2|160026.2|160154.2|160024.2|160192.4|160029.9|160151.8|159988|27
1655779310000|2022-06-21 02:41:50|160153.1|160023.1|160130.6|160000.6|160155.8|160025.8|160127|159997|28
1655779320000|2022-06-21 02:42:00|160135|160005|160139.7|160009.7|160160.2|160030.2|160132.1|160002.1|34
1655779330000|2022-06-21 02:42:10|160135.9|160005.9|160131.8|160001.8|160149.3|160019.3|160126.8|159996.8|30
1655779340000|2022-06-21 02:42:20|160134.4|160004.4|160135.8|160005.8|160137.5|160007.5|160127.6|159997.6|32
1655779350000|2022-06-21 02:42:30|160135.9|160005.9|160135.2|160005.2|160137.4|160007.4|160133|160003|21
1655779360000|2022-06-21 02:42:40|160136.7|160006.7|160142.6|160012.6|160149.1|160019.1|160135.5|160005.5|25
1655779370000|2022-06-21 02:42:50|160143|160013|160154.8|160024.8|160157.6|160027.6|160143|160013|19
1655779380000|2022-06-21 02:43:00|160156.4|160026.4|160149.2|160019.2|160156.4|160026.4|160142.9|160012.9|24
1655779390000|2022-06-21 02:43:10|160149|160019|160140.9|160010.9|160150.4|160020.4|160121.4|159991.4|32
1655779400000|2022-06-21 02:43:20|160141.4|160011.4|160144.3|160014.3|160151.7|160021.7|160133.5|160003.5|32
1655779410000|2022-06-21 02:43:30|160136.4|160006.4|160149.5|160019.5|160158.3|160028.3|160136.4|160006.4|23
1655779420000|2022-06-21 02:43:40|160149.1|160019.1|160159.8|160029.8|160161.8|160031.8|160144.1|160014.1|23
1655779430000|2022-06-21 02:43:50|160158.1|160028.1|160146.5|160016.5|160159|160029|160146.5|160016.5|13
1655779440000|2022-06-21 02:44:00|160146.6|160016.6|160151.8|160021.8|160153|160023|160146.6|160016.6|19
1655779450000|2022-06-21 02:44:10|160153.6|160023.6|160155.1|160025.1|160155.6|160025.6|160150.1|160020.1|19
1655779460000|2022-06-21 02:44:20|160153.4|160023.4|160156.3|160026.3|160157.4|160027.4|160152.5|160022.5|25
1655779470000|2022-06-21 02:44:30|160157|160027|160154.2|160024.2|160157|160027|160147.9|160017.9|23
1655779480000|2022-06-21 02:44:40|160154.6|160024.6|160185.5|160055.5|160185.7|160055.7|160154.6|160024.6|33
1655779490000|2022-06-21 02:44:50|160185.9|160055.9|160178.8|160048.8|160189|160059|160162.2|160032.2|28
1655779500000|2022-06-21 02:45:00|160178.6|160048.6|160176.2|160046.2|160179.6|160049.6|160173.8|160043.8|27
1655779510000|2022-06-21 02:45:10|160175.5|160045.5|160171.7|160041.7|160177.6|160047.6|160171.7|160041.7|15
1655779520000|2022-06-21 02:45:20|160178|160048|160166.4|160036.4|160182.5|160052.5|160166.4|160036.4|18
1655779530000|2022-06-21 02:45:30|160168.2|160038.2|160170|160040|160170.6|160040.6|160166.5|160036.5|23
1655779540000|2022-06-21 02:45:40|160170.9|160040.9|160176.1|160046.1|160176.1|160046.1|160168|160038|19
1655779550000|2022-06-21 02:45:50|160173.2|160043.2|160184.2|160054.2|160184.4|160054.4|160172.5|160042.5|15
1655779560000|2022-06-21 02:46:00|160178|160048|160182.5|160052.5|160190.5|160060.5|160173|160043|26
1655779570000|2022-06-21 02:46:10|160182.9|160052.9|160178.7|160048.7|160182.9|160052.9|160178.5|160048.5|18
1655779580000|2022-06-21 02:46:20|160181.4|160051.4|160180.6|160050.6|160186.7|160056.7|160180.5|160050.5|23
1655779590000|2022-06-21 02:46:30|160183.2|160053.2|160179.1|160049.1|160183.2|160053.2|160175.7|160045.7|24
1655779600000|2022-06-21 02:46:40|160179.2|160049.2|160177.4|160047.4|160181.7|160051.7|160177.4|160047.4|17
1655779610000|2022-06-21 02:46:50|160181.1|160051.1|160180.1|160050.1|160182.5|160052.5|160175.8|160045.8|18
1655779620000|2022-06-21 02:47:00|160179.6|160049.6|160179|160049|160184|160054|160179|160049|19
1655779630000|2022-06-21 02:47:10|160181.1|160051.1|160165.5|160035.5|160189.1|160059.1|160160.9|160030.9|30
1655779640000|2022-06-21 02:47:20|160170.2|160040.2|160165.8|160035.8|160170.2|160040.2|160165.3|160035.3|14
1655779650000|2022-06-21 02:47:30|160166.1|160036.1|160169.9|160039.9|160174.4|160044.4|160157|160027|29
1655779660000|2022-06-21 02:47:40|160166.1|160036.1|160163.8|160033.8|160174.1|160044.1|160163.8|160033.8|22
1655779670000|2022-06-21 02:47:50|160163|160033|160165.7|160035.7|160174.3|160044.3|160160.3|160030.3|26
1655779680000|2022-06-21 02:48:00|160165.4|160035.4|160174.7|160044.7|160174.7|160044.7|160165.2|160035.2|25
1655779690000|2022-06-21 02:48:10|160169.9|160039.9|160168.9|160038.9|160173|160043|160149.8|160019.8|27
1655779700000|2022-06-21 02:48:20|160166.7|160036.7|160171.2|160041.2|160172|160042|160164.7|160034.7|22
1655779710000|2022-06-21 02:48:30|160169.9|160039.9|160177.5|160047.5|160179.9|160049.9|160158.5|160028.5|26
1655779720000|2022-06-21 02:48:40|160176.9|160046.9|160169.8|160039.8|160186.2|160056.2|160168.4|160038.4|19
1655779730000|2022-06-21 02:48:50|160170.1|160040.1|160182.6|160052.6|160182.6|160052.6|160168.7|160038.7|25
1655779740000|2022-06-21 02:49:00|160183|160053|160189.8|160059.8|160194.2|160064.2|160180.9|160050.9|25
1655779750000|2022-06-21 02:49:10|160190.4|160060.4|160188.4|160058.4|160194.5|160064.5|160184.1|160054.1|18
1655779760000|2022-06-21 02:49:20|160192.7|160062.7|160191|160061|160192.7|160062.7|160189.2|160059.2|13
1655779770000|2022-06-21 02:49:30|160191.2|160061.2|160188.7|160058.7|160191.7|160061.7|160184.6|160054.6|26
1655779780000|2022-06-21 02:49:40|160187.7|160057.7|160187.6|160057.6|160188.6|160058.6|160183.6|160053.6|21
1655779790000|2022-06-21 02:49:50|160187.4|160057.4|160189.7|160059.7|160189.9|160059.9|160183.5|160053.5|15
1655779800000|2022-06-21 02:50:00|160189.6|160059.6|160190.9|160060.9|160202.9|160072.9|160186.2|160056.2|16
1655779810000|2022-06-21 02:50:10|160189.9|160059.9|160183.1|160053.1|160193.2|160063.2|160175.4|160045.4|21
1655779820000|2022-06-21 02:50:20|160182.6|160052.6|160188.7|160058.7|160188.7|160058.7|160182.4|160052.4|24
1655779830000|2022-06-21 02:50:30|160189|160059|160186.9|160056.9|160189.6|160059.6|160184.1|160054.1|22
1655779840000|2022-06-21 02:50:40|160186.4|160056.4|160181.7|160051.7|160189.4|160059.4|160178|160048|16
1655779850000|2022-06-21 02:50:50|160185.4|160055.4|160174.1|160044.1|160190|160060|160165.7|160035.7|25
1655779860000|2022-06-21 02:51:00|160175.5|160045.5|160182|160052|160183.3|160053.3|160174.5|160044.5|20
1655779870000|2022-06-21 02:51:10|160178.4|160048.4|160185.9|160055.9|160185.9|160055.9|160178.4|160048.4|15
1655779880000|2022-06-21 02:51:20|160186.5|160056.5|160176.4|160046.4|160191.5|160061.5|160175.8|160045.8|19
1655779890000|2022-06-21 02:51:30|160175.4|160045.4|160180.7|160050.7|160189.4|160059.4|160175.4|160045.4|19
1655779900000|2022-06-21 02:51:40|160180.8|160050.8|160182.5|160052.5|160183.6|160053.6|160179.2|160049.2|14
1655779910000|2022-06-21 02:51:50|160182.2|160052.2|160180.7|160050.7|160185.5|160055.5|160178.3|160048.3|20
1655779920000|2022-06-21 02:52:00|160192.4|160062.4|160184.9|160054.9|160192.4|160062.4|160176.5|160046.5|14
1655779930000|2022-06-21 02:52:10|160179.4|160049.4|160182.3|160052.3|160189|160059|160177.3|160047.3|20
1655779940000|2022-06-21 02:52:20|160191.3|160061.3|160184.8|160054.8|160191.3|160061.3|160173.8|160043.8|24
1655779950000|2022-06-21 02:52:30|160185|160055|160184.4|160054.4|160193.6|160063.6|160183|160053|27
1655779960000|2022-06-21 02:52:40|160184.7|160054.7|160186.3|160056.3|160186.3|160056.3|160181.9|160051.9|11
1655779970000|2022-06-21 02:52:50|160186|160056|160186.6|160056.6|160188.4|160058.4|160181.8|160051.8|15
1655779980000|2022-06-21 02:53:00|160190.2|160060.2|160194.7|160064.7|160195.6|160065.6|160186.5|160056.5|13
1655779990000|2022-06-21 02:53:10|160194.1|160064.1|160184.3|160054.3|160194.1|160064.1|160184|160054|32
1655780000000|2022-06-21 02:53:20|160182.1|160052.1|160182.3|160052.3|160190|160060|160180.3|160050.3|20
1655780010000|2022-06-21 02:53:30|160185.1|160055.1|160179.6|160049.6|160185.1|160055.1|160176.8|160046.8|13
1655780020000|2022-06-21 02:53:40|160180|160050|160180.5|160050.5|160180.5|160050.5|160170.5|160040.5|13
1655780030000|2022-06-21 02:53:50|160191.2|160061.2|160184.4|160054.4|160191.2|160061.2|160172|160042|20
1655780040000|2022-06-21 02:54:00|160187.3|160057.3|160191.7|160061.7|160191.9|160061.9|160178.3|160048.3|27
1655780050000|2022-06-21 02:54:10|160191.3|160061.3|160188|160058|160196|160066|160186.7|160056.7|21
1655780060000|2022-06-21 02:54:20|160187.8|160057.8|160190.1|160060.1|160201.5|160071.5|160187.4|160057.4|23
1655780070000|2022-06-21 02:54:30|160188.6|160058.6|160193.8|160063.8|160194.2|160064.2|160187.6|160057.6|20
1655780080000|2022-06-21 02:54:40|160193.1|160063.1|160176.1|160046.1|160239|160074.9|160174.8|160003|23
1655780090000|2022-06-21 02:54:50|160176.7|160046.7|160187.5|160057.5|160188|160058|160176.7|160046.7|19
1655780100000|2022-06-21 02:55:00|160187.7|160057.7|160188.3|160058.3|160193.4|160063.4|160182.8|160052.8|27
1655780110000|2022-06-21 02:55:10|160189.2|160059.2|160199.4|160069.4|160199.4|160069.4|160185.4|160055.4|32
1655780120000|2022-06-21 02:55:20|160199.7|160069.7|160191|160061|160202.6|160072.6|160191|160061|20
1655780130000|2022-06-21 02:55:30|160189.7|160059.7|160180.8|160050.8|160196.5|160066.5|160179.4|160049.4|28
1655780140000|2022-06-21 02:55:40|160180.6|160050.6|160188.6|160058.6|160188.8|160058.8|160180.2|160050.2|23
1655780150000|2022-06-21 02:55:50|160189.5|160059.5|160197.6|160067.6|160203.5|160073.5|160187.8|160057.8|22
1655780160000|2022-06-21 02:56:00|160197.8|160067.8|160194.8|160064.8|160199|160069|160188.7|160058.7|30
1655780170000|2022-06-21 02:56:10|160194|160064|160189.4|160059.4|160194.8|160064.8|160185.3|160055.3|20
1655780180000|2022-06-21 02:56:20|160186.3|160056.3|160190.2|160060.2|160192.2|160062.2|160185.9|160055.9|25
1655780190000|2022-06-21 02:56:30|160189.5|160059.5|160185.7|160055.7|160191.8|160061.8|160183.9|160053.9|25
1655780200000|2022-06-21 02:56:40|160185.5|160055.5|160184.9|160054.9|160190.3|160060.3|160182|160052|19
1655780210000|2022-06-21 02:56:50|160185.3|160055.3|160183.6|160053.6|160193.1|160063.1|160176|160046|24
1655780220000|2022-06-21 02:57:00|160173.8|160043.8|160181.3|160051.3|160181.3|160051.3|160171.5|160041.5|20
1655780230000|2022-06-21 02:57:10|160182.1|160052.1|160181.4|160051.4|160182.9|160052.9|160177.1|160047.1|24
1655780240000|2022-06-21 02:57:20|160178.8|160048.8|160184.5|160054.5|160198.5|160068.5|160177.8|160047.8|26
1655780250000|2022-06-21 02:57:30|160185.8|160055.8|160194.5|160064.5|160199.5|160069.5|160182|160052|34
1655780260000|2022-06-21 02:57:40|160194.6|160064.6|160197.4|160067.4|160197.4|160067.4|160190.5|160060.5|21
1655780270000|2022-06-21 02:57:50|160198.3|160068.3|160214.1|160084.1|160223.5|160093.5|160195|160065|30
1655780280000|2022-06-21 02:58:00|160209.6|160079.6|160191|160061|160209.6|160079.6|160177|160047|32
1655780290000|2022-06-21 02:58:10|160190.9|160060.9|160189.8|160059.8|160194.3|160064.3|160182.1|160052.1|24
1655780300000|2022-06-21 02:58:20|160190.1|160060.1|160179|160049|160192.9|160062.9|160178.4|160048.4|30
1655780310000|2022-06-21 02:58:30|160178.9|160048.9|160181.8|160051.8|160185.1|160055.1|160175.1|160045.1|30
1655780320000|2022-06-21 02:58:40|160185.4|160055.4|160178.3|160048.3|160185.4|160055.4|160173|160043|29
1655780330000|2022-06-21 02:58:50|160178.7|160048.7|160181.7|160051.7|160182.9|160052.9|160176.9|160046.9|20
1655780340000|2022-06-21 02:59:00|160181|160051|160182.2|160052.2|160244.2|160058.2|160159.4|160021.8|25
1655780350000|2022-06-21 02:59:10|160183.8|160053.8|160178.9|160048.9|160183.8|160053.8|160159.5|160029.5|27
1655780360000|2022-06-21 02:59:20|160175.2|160045.2|160186.9|160056.9|160188.6|160058.6|160175.2|160045.2|21
1655780370000|2022-06-21 02:59:30|160186.8|160056.8|160162.6|160032.6|160186.8|160056.8|160154.9|160024.9|31
1655780380000|2022-06-21 02:59:40|160161.4|160031.4|160171.9|160041.9|160179.9|160049.9|160157.4|160027.4|34
1655780390000|2022-06-21 02:59:50|160172|160042|160170.9|160040.9|160182.2|160052.2|160170.9|160040.9|20
1655780400000|2022-06-21 03:00:00|160172.1|160042.1|160175|160045|160175|160045|160168.1|160038.1|23
1655780410000|2022-06-21 03:00:10|160175.2|160045.2|160168.6|160038.6|160177.9|160047.9|160168.6|160038.6|24
1655780420000|2022-06-21 03:00:20|160173.4|160043.4|160171.6|160041.6|160182.5|160052.5|160158.7|160028.7|31
1655780430000|2022-06-21 03:00:30|160169.8|160039.8|160167.8|160037.8|160175.4|160045.4|160157.6|160027.6|30
1655780440000|2022-06-21 03:00:40|160164.3|160034.3|160175.1|160045.1|160177.3|160047.3|160164.3|160034.3|21
1655780450000|2022-06-21 03:00:50|160175|160045|160176.9|160046.9|160178.7|160048.7|160173.4|160043.4|19
1655780460000|2022-06-21 03:01:00|160177.6|160047.6|160153.6|160023.6|160179|160049|160151.1|160021.1|22
1655780470000|2022-06-21 03:01:10|160153.8|160023.8|160173.5|160043.5|160173.5|160043.5|160153.8|160023.8|19
1655780480000|2022-06-21 03:01:20|160165.2|160035.2|160175.1|160045.1|160175.5|160045.5|160159.8|160029.8|32
1655780490000|2022-06-21 03:01:30|160175.3|160045.3|160169.7|160039.7|160177.3|160047.3|160168.3|160038.3|22
1655780500000|2022-06-21 03:01:40|160170.7|160040.7|160178.2|160048.2|160178.3|160048.3|160170.7|160040.7|22
1655780510000|2022-06-21 03:01:50|160177.9|160047.9|160180.8|160050.8|160180.8|160050.8|160172.3|160042.3|16
1655780520000|2022-06-21 03:02:00|160176.5|160046.5|160165.2|160035.2|160185.1|160055.1|160161|160031|33
1655780530000|2022-06-21 03:02:10|160166.4|160036.4|160178.1|160048.1|160178.1|160048.1|160162.5|160032.5|30
1655780540000|2022-06-21 03:02:20|160174.4|160044.4|160162.7|160032.7|160176.6|160046.6|160158.6|160028.6|26
1655780550000|2022-06-21 03:02:30|160167.2|160037.2|160180.1|160050.1|160180.1|160050.1|160166.9|160036.9|28
1655780560000|2022-06-21 03:02:40|160179.9|160049.9|160162.8|160032.8|160202.8|160072.8|160154.1|160024.1|31
1655780570000|2022-06-21 03:02:50|160163.2|160033.2|160165.4|160035.4|160173.8|160043.8|160158.5|160028.5|25
1655780580000|2022-06-21 03:03:00|160163.6|160033.6|160162.3|160032.3|160167.8|160037.8|160160.6|160030.6|26
1655780590000|2022-06-21 03:03:10|160164.6|160034.6|160165.2|160035.2|160168.4|160038.4|160162|160032|24
1655780600000|2022-06-21 03:03:20|160166|160036|160171|160041|160171.4|160041.4|160165.7|160035.7|13
1655780610000|2022-06-21 03:03:30|160172.1|160042.1|160162.5|160032.5|160172.1|160042.1|160160.9|160030.9|24
1655780620000|2022-06-21 03:03:40|160164.7|160034.7|160162.1|160032.1|160167.7|160037.7|160143.2|160013.2|29
1655780630000|2022-06-21 03:03:50|160162.6|160032.6|160153.4|160023.4|160164|160034|160148.5|160018.5|26
1655780640000|2022-06-21 03:04:00|160153.1|160023.1|160140.9|160010.9|160153.1|160023.1|160130.1|160000.1|24
1655780650000|2022-06-21 03:04:10|160144.4|160014.4|160151.8|160021.8|160163.5|160033.5|160141.3|160011.3|18
1655780660000|2022-06-21 03:04:20|160149.9|160019.9|160149.3|160019.3|160152.3|160022.3|160149.1|160019.1|17
1655780670000|2022-06-21 03:04:30|160149.7|160019.7|160149|160019|160149.7|160019.7|160146.2|160016.2|14
1655780680000|2022-06-21 03:04:40|160148.9|160018.9|160148|160018|160149|160019|160144.1|160014.1|17
1655780690000|2022-06-21 03:04:50|160147.9|160017.9|160155|160025|160197.6|160025.6|160147.8|159976.1|24
1655780700000|2022-06-21 03:05:00|160155.4|160025.4|160122.1|159992.1|160155.8|160025.8|160116.7|159986.7|26
1655780710000|2022-06-21 03:05:10|160116.2|159986.2|160128.3|159998.3|160129.4|159999.4|160116.2|159986.2|9
1655780720000|2022-06-21 03:05:20|160127.8|159997.8|160128.1|159998.1|160129.1|159999.1|160127.2|159997.2|10
1655780730000|2022-06-21 03:05:30|160128.4|159998.4|160138.3|160008.3|160138.3|160008.3|160127.8|159997.8|9
1655780740000|2022-06-21 03:05:40|160135.7|160005.7|160133.8|160003.8|160141.8|160011.8|160133.2|160003.2|8
1655780750000|2022-06-21 03:05:50|160135.1|160005.1|160137|160007|160146.1|160016.1|160123|159993|18
1655780760000|2022-06-21 03:06:00|160139.9|160009.9|160135.9|160005.9|160142.5|160012.5|160121.7|159991.7|25
1655780770000|2022-06-21 03:06:10|160136.9|160006.9|160140|160010|160140.5|160010.5|160135|160005|17
1655780780000|2022-06-21 03:06:20|160139.3|160009.3|160140.4|160010.4|160143.7|160013.7|160139.3|160009.3|8
1655780790000|2022-06-21 03:06:30|160142.9|160012.9|160138.6|160008.6|160147.9|160017.9|160138.1|160008.1|19
1655780800000|2022-06-21 03:06:40|160138.7|160008.7|160141.3|160011.3|160141.3|160011.3|160138.7|160008.7|19
1655780810000|2022-06-21 03:06:50|160140.9|160010.9|160140.6|160010.6|160143.7|160013.7|160139.3|160009.3|8
1655780820000|2022-06-21 03:07:00|160145.3|160015.3|160146.3|160016.3|160148.6|160018.6|160144.5|160014.5|10
1655780830000|2022-06-21 03:07:10|160147|160017|160173.1|160043.1|160176|160046|160144.4|160014.4|30
1655780840000|2022-06-21 03:07:20|160171|160041|160168.2|160038.2|160172.5|160042.5|160163.7|160033.7|18
1655780850000|2022-06-21 03:07:30|160168.3|160038.3|160169.8|160039.8|160173|160043|160168.2|160038.2|19
1655780860000|2022-06-21 03:07:40|160168.5|160038.5|160169.7|160039.7|160171.1|160041.1|160166.8|160036.8|17
1655780870000|2022-06-21 03:07:50|160169.6|160039.6|160175.8|160045.8|160175.8|160045.8|160169.5|160039.5|13
1655780880000|2022-06-21 03:08:00|160175.5|160045.5|160217.2|160014.4|160217.2|160048|160173.5|160014.4|13
1655780890000|2022-06-21 03:08:10|160179|160049|160178.3|160048.3|160179.1|160049.1|160168.4|160038.4|10
1655780900000|2022-06-21 03:08:20|160179.1|160049.1|160184.5|160054.5|160189.3|160059.3|160173.9|160043.9|8
1655780910000|2022-06-21 03:08:30|160181.3|160051.3|160182.9|160052.9|160184.3|160054.3|160179.1|160049.1|9
1655780920000|2022-06-21 03:08:40|160181.8|160051.8|160174.1|160044.1|160184.2|160054.2|160174.1|160044.1|8
1655780930000|2022-06-21 03:08:50|160174.6|160044.6|160174.1|160044.1|160174.6|160044.6|160173.4|160043.4|5
1655780940000|2022-06-21 03:09:00|160175.6|160045.6|160175|160045|160176.5|160046.5|160173.2|160043.2|9
1655780950000|2022-06-21 03:09:10|160171|160041|160215.4|160002.4|160254.5|160049.4|160171|159950|15
1655780960000|2022-06-21 03:09:20|160215.6|160011.9|160165.4|160035.4|160215.6|160057.1|160165.4|160011.9|18
1655780970000|2022-06-21 03:09:30|160170.7|160040.7|160170.1|160040.1|160181.6|160051.6|160165.7|160035.7|29
1655780980000|2022-06-21 03:09:40|160167.6|160037.6|160168.7|160038.7|160174.1|160044.1|160167.6|160037.6|14
1655780990000|2022-06-21 03:09:50|160169.2|160039.2|160135.7|160005.7|160172.6|160042.6|160135.7|160005.7|26
1655781000000|2022-06-21 03:10:00|160143.2|160013.2|160160.7|160030.7|160176.9|160046.9|160132.3|160002.3|22
1655781010000|2022-06-21 03:10:10|160143.5|160013.5|160172.4|160042.4|160179.7|160049.7|160143.5|160013.5|28
1655781020000|2022-06-21 03:10:20|160167.1|160037.1|160174.3|160044.3|160198.7|160046.3|160156|159997.3|30
1655781030000|2022-06-21 03:10:30|160170.8|160040.8|160172.3|160042.3|160180.7|160050.7|160166.2|160036.2|24
1655781040000|2022-06-21 03:10:40|160172|160042|160170.9|160040.9|160178.7|160048.7|160169|160039|24
1655781050000|2022-06-21 03:10:50|160171.8|160041.8|160176.5|160046.5|160176.7|160046.7|160171.4|160041.4|9
1655781060000|2022-06-21 03:11:00|160174.4|160044.4|160226.4|159995.7|160227.7|160044.4|160164.6|159995.3|9
1655781070000|2022-06-21 03:11:10|160223.8|159997.3|160171|160041|160228.8|160041.1|160153.8|159994.9|14
1655781080000|2022-06-21 03:11:20|160165.5|160035.5|160150.7|160020.7|160177.7|160047.7|160141.7|160011.7|30
1655781090000|2022-06-21 03:11:30|160150.8|160020.8|160173.1|160043.1|160173.1|160043.1|160150.4|160020.4|23
1655781100000|2022-06-21 03:11:40|160170.4|160040.4|160167.8|160037.8|160176.2|160046.2|160163.2|160033.2|25
1655781110000|2022-06-21 03:11:50|160168.5|160038.5|160166.7|160036.7|160174.5|160044.5|160162|160032|28
1655781120000|2022-06-21 03:12:00|160168.2|160038.2|160129.2|159999.2|160203.5|160039.3|160119.2|159989.2|19
1655781130000|2022-06-21 03:12:10|160132.4|160002.4|160113.4|159983.4|160136.4|160006.4|160105.6|159975.6|30
1655781140000|2022-06-21 03:12:20|160110.1|159980.1|160114.4|159984.4|160117.4|159987.4|160110.1|159980.1|27
1655781150000|2022-06-21 03:12:30|160116.6|159986.6|160115.1|159985.1|160116.6|159986.6|160111.2|159981.2|27
1655781160000|2022-06-21 03:12:40|160114.5|159984.5|160117.9|159987.9|160117.9|159987.9|160113.1|159983.1|22
1655781170000|2022-06-21 03:12:50|160117.4|159987.4|160118.3|159988.3|160118.6|159988.6|160112.3|159982.3|26
1655781180000|2022-06-21 03:13:00|160121.1|159991.1|160120.2|159990.2|160124.4|159994.4|160115.2|159985.2|30
1655781190000|2022-06-21 03:13:10|160120.5|159990.5|160120.8|159990.8|160124.9|159994.9|160119.1|159989.1|22
1655781200000|2022-06-21 03:13:20|160120.6|159990.6|160115.1|159985.1|160121.5|159991.5|160113.3|159983.3|24
1655781210000|2022-06-21 03:13:30|160113.9|159983.9|160111.6|159981.6|160120.4|159990.4|160096.3|159966.3|30
1655781220000|2022-06-21 03:13:40|160112.9|159982.9|160116.5|159986.5|160118.8|159988.8|160111.6|159981.6|28
1655781230000|2022-06-21 03:13:50|160115.7|159985.7|160116.5|159986.5|160116.9|159986.9|160115.5|159985.5|20
1655781240000|2022-06-21 03:14:00|160118.5|159988.5|160119.6|159989.6|160119.6|159989.6|160115.8|159985.8|17
1655781250000|2022-06-21 03:14:10|160118.5|159988.5|160113.4|159983.4|160121.6|159991.6|160113.4|159983.4|21
1655781260000|2022-06-21 03:14:20|160115.9|159985.9|160116.1|159986.1|160119|159989|160109.4|159979.4|17
1655781270000|2022-06-21 03:14:30|160111.6|159981.6|160108.6|159978.6|160114|159984|160103.8|159973.8|20
1655781280000|2022-06-21 03:14:40|160108.3|159978.3|160111.7|159981.7|160118.3|159988.3|160108.3|159978.3|20
1655781290000|2022-06-21 03:14:50|160111.4|159981.4|160111.7|159981.7|160113.1|159983.1|160107.9|159977.9|20
1655781300000|2022-06-21 03:15:00|160111.6|159981.6|160106.5|159976.5|160115.1|159985.1|160106.5|159976.5|28
1655781310000|2022-06-21 03:15:10|160110.6|159980.6|160114.9|159984.9|160124.3|159994.3|160110.6|159980.6|22
1655781320000|2022-06-21 03:15:20|160115.4|159985.4|160117.3|159987.3|160118.6|159988.6|160112.6|159982.6|20
1655781330000|2022-06-21 03:15:30|160116.4|159986.4|160116.6|159986.6|160119.1|159989.1|160108.7|159978.7|25
1655781340000|2022-06-21 03:15:40|160116|159986|160115.2|159985.2|160118.5|159988.5|160113.7|159983.7|25
1655781350000|2022-06-21 03:15:50|160115.4|159985.4|160123.3|159993.3|160123.5|159993.5|160115.2|159985.2|13
1655781360000|2022-06-21 03:16:00|160124|159994|160120.2|159990.2|160124|159994|160119.5|159989.5|10
1655781370000|2022-06-21 03:16:10|160110.8|159980.8|160120.6|159990.6|160124.2|159994.2|160110.8|159980.8|23
1655781380000|2022-06-21 03:16:20|160120|159990|160115|159985|160120.6|159990.6|160113.6|159983.6|22
1655781390000|2022-06-21 03:16:30|160114.7|159984.7|160097.7|159967.7|160114.7|159984.7|160089.7|159959.7|30
1655781400000|2022-06-21 03:16:40|160098.2|159968.2|160108|159978|160108|159978|160095.1|159965.1|27
1655781410000|2022-06-21 03:16:50|160108.3|159978.3|160117.3|159987.3|160117.3|159987.3|160107.5|159977.5|26
1655781420000|2022-06-21 03:17:00|160117.6|159987.6|160116.4|159986.4|160120.4|159990.4|160115.8|159985.8|25
1655781430000|2022-06-21 03:17:10|160115.5|159985.5|160113.9|159983.9|160120.4|159990.4|160113.9|159983.9|26
1655781440000|2022-06-21 03:17:20|160104.7|159974.7|160114.7|159984.7|160120.7|159990.7|160104.7|159974.7|28
1655781450000|2022-06-21 03:17:30|160114|159984|160115.5|159985.5|160116.3|159986.3|160110.6|159980.6|26
1655781460000|2022-06-21 03:17:40|160115.6|159985.6|160113.5|159983.5|160115.6|159985.6|160108.6|159978.6|28
1655781470000|2022-06-21 03:17:50|160102.4|159972.4|160108.8|159978.8|160108.9|159978.9|160099.4|159969.4|24
1655781480000|2022-06-21 03:18:00|160108.9|159978.9|160113|159983|160113|159983|160105.8|159975.8|20
1655781490000|2022-06-21 03:18:10|160113.3|159983.3|160112|159982|160114.8|159984.8|160108.5|159978.5|24
1655781500000|2022-06-21 03:18:20|160112.1|159982.1|160111.8|159981.8|160114|159984|160105.9|159975.9|23
1655781510000|2022-06-21 03:18:30|160110.4|159980.4|160072.6|159982.6|160110.4|159986.9|160071.7|159956.4|30
1655781520000|2022-06-21 03:18:40|160073|159983|160066.2|159976.2|160098|159991.1|160060|159951.3|29
1655781530000|2022-06-21 03:18:50|160067.3|159977.3|160108.7|159978.7|160108.7|159997|160066.8|159973.1|21
1655781540000|2022-06-21 03:19:00|160088.7|159958.7|160109.2|159979.2|160110.4|159980.4|160088.7|159958.7|24
1655781550000|2022-06-21 03:19:10|160108.8|159978.8|160110.6|159980.6|160121.4|159991.4|160106.4|159976.4|32
1655781560000|2022-06-21 03:19:20|160112|159982|160112|159982|160118.4|159988.4|160110|159980|27
1655781570000|2022-06-21 03:19:30|160113.6|159983.6|160115.9|159985.9|160116.8|159986.8|160111.4|159981.4|21
1655781580000|2022-06-21 03:19:40|160116.3|159986.3|160107.6|159977.6|160116.4|159986.4|160106.1|159976.1|30
1655781590000|2022-06-21 03:19:50|160109.2|159979.2|160098.7|159968.7|160109.6|159979.6|160098.7|159968.7|31
1655781600000|2022-06-21 03:20:00|160101.4|159971.4|160107.9|159977.9|160110.8|159980.8|160100.9|159970.9|32
1655781610000|2022-06-21 03:20:10|160105.8|159975.8|160110.2|159980.2|160111.5|159981.5|160105.4|159975.4|23
1655781620000|2022-06-21 03:20:20|160110.3|159980.3|160114.7|159984.7|160117|159987|160110.2|159980.2|19
1655781630000|2022-06-21 03:20:30|160115.1|159985.1|160080.5|159990.5|160115.1|159994.7|160075.5|159984.2|22
1655781640000|2022-06-21 03:20:40|160080.6|159990.6|160066.6|159976.6|160108.2|159990.6|160063.9|159973.9|30
1655781650000|2022-06-21 03:20:50|160067.6|159977.6|160089.6|159959.6|160095|159987.2|160067.6|159959.6|22
1655781660000|2022-06-21 03:21:00|160090.1|159960.1|160083|159993|160101.5|159996.2|160079.3|159953.3|27
1655781670000|2022-06-21 03:21:10|160082|159992|160087.4|159997.4|160087.4|159997.4|160077.9|159987.9|27
1655781680000|2022-06-21 03:21:20|160079.1|159989.1|160104.6|159974.6|160108.5|159989.1|160079.1|159970.8|32
1655781690000|2022-06-21 03:21:30|160106.1|159976.1|160106.9|159976.9|160107.4|159977.4|160104.8|159974.8|17
1655781700000|2022-06-21 03:21:40|160103.2|159973.2|160084.3|159994.3|160106.7|159995.1|160080|159967.7|25
1655781710000|2022-06-21 03:21:50|160084.7|159994.7|160103.4|159973.4|160103.4|159994.7|160077.7|159969.2|22
1655781720000|2022-06-21 03:22:00|160101.3|159971.3|160094.2|159964.2|160101.3|159971.3|160094.2|159964.2|18
1655781730000|2022-06-21 03:22:10|160094.3|159964.3|160085.2|159995.2|160106.9|159998.6|160075.9|159945.9|30
1655781740000|2022-06-21 03:22:20|160085.9|159995.9|160090.3|159960.3|160104.3|159996.5|160080|159957.8|30
1655781750000|2022-06-21 03:22:30|160088.8|159958.8|160086|159956|160088.8|159958.8|160078.8|159948.8|19
1655781760000|2022-06-21 03:22:40|160084.6|159954.6|160087.8|159957.8|160089.8|159959.8|160083.2|159953.2|16
1655781770000|2022-06-21 03:22:50|160088.7|159958.7|160082.1|159952.1|160088.7|159958.7|160081.2|159951.2|18
1655781780000|2022-06-21 03:23:00|160082|159952|159981.9|159851.9|160085.3|159955.3|159975.9|159845.9|37
1655781790000|2022-06-21 03:23:10|159983.1|159853.1|159977.4|159847.4|159983.1|159853.1|159976|159846|29
1655781800000|2022-06-21 03:23:20|159977.2|159847.2|159976.7|159846.7|159986.6|159856.6|159976.7|159846.7|23
1655781810000|2022-06-21 03:23:30|159978.5|159848.5|159973.6|159843.6|159978.6|159848.6|159967.9|159837.9|22
1655781820000|2022-06-21 03:23:40|159973.2|159843.2|159974.2|159844.2|159975.7|159845.7|159969.9|159839.9|18
1655781830000|2022-06-21 03:23:50|159973.3|159843.3|159972.8|159842.8|159974.8|159844.8|159970.4|159840.4|17
1655781840000|2022-06-21 03:24:00|159973.6|159843.6|159972|159842|159974.2|159844.2|159971.4|159841.4|27
1655781850000|2022-06-21 03:24:10|159971.1|159841.1|159979.2|159849.2|159980.1|159850.1|159969.8|159839.8|19
1655781860000|2022-06-21 03:24:20|159985.7|159855.7|159974.2|159844.2|159985.7|159855.7|159969.5|159839.5|27
1655781870000|2022-06-21 03:24:30|159971.1|159841.1|159982.8|159852.8|159984.5|159854.5|159971.1|159841.1|23
1655781880000|2022-06-21 03:24:40|159982.4|159852.4|159951.9|159821.9|159982.6|159852.6|159937.3|159807.3|27
1655781890000|2022-06-21 03:24:50|159944.1|159814.1|159964.1|159834.1|159969.9|159839.9|159892.2|159783.3|32
1655781900000|2022-06-21 03:25:00|159965.3|159835.3|159970|159840|159970|159840|159957|159827|16
1655781910000|2022-06-21 03:25:10|159967.9|159837.9|159966.6|159836.6|159969.7|159839.7|159966.6|159836.6|5
1655781920000|2022-06-21 03:25:20|159961.4|159831.4|159975.7|159845.7|159975.7|159845.7|159961.4|159831.4|9
1655781930000|2022-06-21 03:25:30|159979.4|159849.4|159958.9|159828.9|159979.4|159849.4|159958.9|159828.9|15
1655781940000|2022-06-21 03:25:40|159952.6|159822.6|159952.2|159822.2|159964.5|159834.5|159944.8|159814.8|22
1655781950000|2022-06-21 03:25:50|159952|159822|159955.7|159825.7|159961.8|159831.8|159952|159822|11
1655781960000|2022-06-21 03:26:00|159956.9|159826.9|159960.1|159830.1|159960.3|159830.3|159953.6|159823.6|16
1655781970000|2022-06-21 03:26:10|159960.3|159830.3|159958.4|159828.4|159962.4|159832.4|159953.5|159823.5|13
1655781980000|2022-06-21 03:26:20|159957.7|159827.7|159965.2|159835.2|159966.5|159836.5|159952.2|159822.2|16
1655781990000|2022-06-21 03:26:30|159965.3|159835.3|159961.8|159831.8|159965.4|159835.4|159960.3|159830.3|11
1655782000000|2022-06-21 03:26:40|159962.2|159832.2|159959.9|159829.9|159962.2|159832.2|159953.2|159823.2|18
1655782010000|2022-06-21 03:26:50|159953.6|159823.6|159955|159825|159958.6|159828.6|159952.9|159822.9|13
1655782020000|2022-06-21 03:27:00|159954.8|159824.8|159957.1|159827.1|159962.6|159832.6|159952.9|159822.9|24
1655782030000|2022-06-21 03:27:10|159958|159828|159962|159832|159969.7|159839.7|159955.5|159825.5|29
1655782040000|2022-06-21 03:27:20|159962.9|159832.9|159941.2|159811.2|159969|159839|159937.5|159807.5|30
1655782050000|2022-06-21 03:27:30|159934.8|159804.8|159939.8|159809.8|159944|159814|159934.5|159804.5|31
1655782060000|2022-06-21 03:27:40|159940.3|159810.3|159941.2|159811.2|159945.6|159815.6|159936.2|159806.2|23
1655782070000|2022-06-21 03:27:50|159940.3|159810.3|159935.3|159805.3|159940.5|159810.5|159935.1|159805.1|23
1655782080000|2022-06-21 03:28:00|159935.9|159805.9|159930.9|159800.9|159947.3|159817.3|159926.4|159796.4|29
1655782090000|2022-06-21 03:28:10|159930.1|159800.1|159938.8|159808.8|159942.6|159812.6|159930.1|159800.1|22
1655782100000|2022-06-21 03:28:20|159935.1|159805.1|159930.9|159800.9|159941.7|159811.7|159924|159794|30
1655782110000|2022-06-21 03:28:30|159932.8|159802.8|159929.2|159799.2|159941.3|159811.3|159927.5|159797.5|29
1655782120000|2022-06-21 03:28:40|159929.8|159799.8|159933.8|159803.8|159937.1|159807.1|159929.4|159799.4|34
1655782130000|2022-06-21 03:28:50|159933.7|159803.7|159941.3|159811.3|159946.2|159816.2|159932.7|159802.7|25
1655782140000|2022-06-21 03:29:00|159941.2|159811.2|159932.5|159802.5|159941.6|159811.6|159932.2|159802.2|31
1655782150000|2022-06-21 03:29:10|159932.8|159802.8|159932.3|159802.3|159934.2|159804.2|159929.1|159799.1|29
1655782160000|2022-06-21 03:29:20|159933.4|159803.4|159922.6|159792.6|159944.8|159814.8|159907.5|159777.5|23
1655782170000|2022-06-21 03:29:30|159920.1|159790.1|159921|159791|159922.6|159792.6|159917.3|159787.3|18
1655782180000|2022-06-21 03:29:40|159920.5|159790.5|159918.7|159788.7|159925.5|159803.7|159876.3|159775.2|31
1655782190000|2022-06-21 03:29:50|159924.4|159794.4|159927.3|159797.3|159934|159804|159916|159786|28
1655782200000|2022-06-21 03:30:00|159922.2|159792.2|159924.1|159794.1|159926.4|159796.4|159916.5|159786.5|26
1655782210000|2022-06-21 03:30:10|159925.1|159795.1|159925.2|159795.2|159927.2|159797.2|159921.7|159791.7|21
1655782220000|2022-06-21 03:30:20|159926.1|159796.1|159921.4|159791.4|159926.1|159796.1|159920.4|159790.4|16
1655782230000|2022-06-21 03:30:30|159921.3|159791.3|159926.5|159796.5|159926.5|159796.5|159903|159773|28
1655782240000|2022-06-21 03:30:40|159912.5|159782.5|159920.3|159790.3|159924.5|159794.5|159910.5|159780.5|23
1655782250000|2022-06-21 03:30:50|159920.4|159790.4|159915.3|159785.3|159920.8|159790.8|159913.3|159783.3|20
1655782260000|2022-06-21 03:31:00|159915.9|159785.9|159917|159787|159917.2|159787.2|159913.3|159783.3|13
1655782270000|2022-06-21 03:31:10|159916.3|159786.3|159917.1|159787.1|159919.8|159789.8|159914.7|159784.7|7
1655782280000|2022-06-21 03:31:20|159917|159787|159912.7|159782.7|159921.2|159791.2|159908.2|159778.2|15
1655782290000|2022-06-21 03:31:30|159907.7|159777.7|159923.4|159793.4|159926.2|159796.2|159906.2|159776.2|21
1655782300000|2022-06-21 03:31:40|159924.2|159794.2|159922.7|159792.7|159925.2|159795.2|159919|159789|21
1655782310000|2022-06-21 03:31:50|159918.5|159788.5|159927|159797|159927|159797|159916.5|159786.5|15
1655782320000|2022-06-21 03:32:00|159924.7|159794.7|159922.2|159792.2|159924.7|159794.7|159921.7|159791.7|13
1655782330000|2022-06-21 03:32:10|159922.9|159792.9|159920|159790|159924.1|159794.1|159920|159790|21
1655782340000|2022-06-21 03:32:20|159920.1|159790.1|159907.4|159777.4|159921.5|159791.5|159907.4|159777.4|27
1655782350000|2022-06-21 03:32:30|159908.5|159778.5|159916.7|159786.7|159916.7|159786.7|159904.2|159774.2|22
1655782360000|2022-06-21 03:32:40|159918.5|159788.5|159945.4|159815.4|159949.1|159819.1|159915.8|159785.8|25
1655782370000|2022-06-21 03:32:50|159946.3|159816.3|159943.3|159813.3|159950.5|159820.5|159939.2|159809.2|24
1655782380000|2022-06-21 03:33:00|159943.2|159813.2|159947.6|159817.6|159956.8|159826.8|159934.7|159804.7|31
1655782390000|2022-06-21 03:33:10|159943.8|159813.8|159931.3|159801.3|159949.1|159819.1|159931.3|159801.3|16
1655782400000|2022-06-21 03:33:20|159931.5|159801.5|159944|159814|159953.7|159823.7|159931.5|159801.5|28
1655782410000|2022-06-21 03:33:30|159939.9|159809.9|159934.4|159804.4|159949.2|159819.2|159932|159802|24
1655782420000|2022-06-21 03:33:40|159941.3|159811.3|159942.8|159812.8|159951.9|159821.9|159933.7|159803.7|27
1655782430000|2022-06-21 03:33:50|159940.2|159810.2|159938.7|159808.7|159943|159813|159932.5|159802.5|31
1655782440000|2022-06-21 03:34:00|159938.6|159808.6|159940.3|159810.3|159940.3|159810.3|159935.3|159805.3|17
1655782450000|2022-06-21 03:34:10|159941|159811|159953.6|159823.6|159960.8|159830.8|159937|159807|34
1655782460000|2022-06-21 03:34:20|159950|159820|159940.2|159810.2|159952.7|159822.7|159929.8|159799.8|29
1655782470000|2022-06-21 03:34:30|159938.7|159808.7|159943.3|159813.3|159950.2|159820.2|159933.7|159803.7|22
1655782480000|2022-06-21 03:34:40|159943.1|159813.1|159938.9|159808.9|159953.1|159823.1|159934.6|159804.6|27
1655782490000|2022-06-21 03:34:50|159940.1|159810.1|159939.3|159809.3|159940.1|159810.1|159931|159801|23
1655782500000|2022-06-21 03:35:00|159939.8|159809.8|159951.2|159821.2|159962.9|159832.9|159935.4|159805.4|38
1655782510000|2022-06-21 03:35:10|159953.6|159823.6|159942.1|159812.1|159968.2|159838.2|159939.8|159809.8|32
1655782520000|2022-06-21 03:35:20|159950|159820|159947.9|159817.9|159952.8|159822.8|159928.9|159798.9|39
1655782530000|2022-06-21 03:35:30|159948.1|159818.1|159949.3|159819.3|159953.2|159823.2|159932.8|159802.8|32
1655782540000|2022-06-21 03:35:40|159946.7|159816.7|159953.6|159823.6|159954.8|159824.8|159936.2|159806.2|34
1655782550000|2022-06-21 03:35:50|159936.5|159806.5|159945.5|159815.5|159958.6|159828.6|159931.5|159801.5|31
1655782560000|2022-06-21 03:36:00|159944.7|159814.7|159952.9|159822.9|159965.5|159835.5|159932.8|159802.8|36
1655782570000|2022-06-21 03:36:10|159948|159818|159956.5|159826.5|159961|159855.5|159933|159803|38
1655782580000|2022-06-21 03:36:20|159954.9|159824.9|159958.2|159828.2|159964.1|159834.1|159936.7|159806.7|29
1655782590000|2022-06-21 03:36:30|159959.6|159829.6|159991.2|159861.2|160015.8|159885.8|159946.7|159816.7|27
1655782600000|2022-06-21 03:36:40|159998.1|159868.1|159982.3|159852.3|160013.5|159883.5|159975.6|159845.6|30
1655782610000|2022-06-21 03:36:50|159982|159852|159981.9|159851.9|159983.2|159853.2|159979.5|159849.5|23
1655782620000|2022-06-21 03:37:00|159982|159852|159981|159851|159982|159852|159974.5|159844.5|26
1655782630000|2022-06-21 03:37:10|159981.1|159851.1|160000.2|159870.2|160026|159876.5|159969.6|159806|27
1655782640000|2022-06-21 03:37:20|159999|159869|159985.7|159855.7|160000.9|159870.9|159985.4|159855.4|24
1655782650000|2022-06-21 03:37:30|159987.8|159857.8|159990.3|159860.3|159991.8|159861.8|159987.1|159857.1|22
1655782660000|2022-06-21 03:37:40|159988.1|159858.1|159993.2|159863.2|159993.6|159863.6|159986.6|159856.6|22
1655782670000|2022-06-21 03:37:50|159991.7|159861.7|159984.1|159854.1|160027|159863.2|159981.3|159820.8|23
1655782680000|2022-06-21 03:38:00|159983.3|159853.3|159963.9|159833.9|159992.2|159862.2|159961.2|159831.2|33
1655782690000|2022-06-21 03:38:10|159965.3|159835.3|159970.8|159840.8|159975.6|159845.6|159965.2|159835.2|24
1655782700000|2022-06-21 03:38:20|159972.4|159842.4|159967.3|159837.3|159972.4|159842.4|159963.6|159833.6|24
1655782710000|2022-06-21 03:38:30|159968|159838|159958.7|159828.7|159969.4|159839.4|159954.8|159824.8|26
1655782720000|2022-06-21 03:38:40|159960.1|159830.1|159961.8|159831.8|159973.2|159843.2|159955.6|159825.6|33
1655782730000|2022-06-21 03:38:50|159962.3|159832.3|159957.9|159827.9|159962.3|159832.3|159957.1|159827.1|15
1655782740000|2022-06-21 03:39:00|159958.9|159828.9|159967|159837|159968.9|159838.9|159958.4|159828.4|26
1655782750000|2022-06-21 03:39:10|159965.9|159835.9|159975.4|159845.4|159975.4|159845.4|159963.4|159833.4|21
1655782760000|2022-06-21 03:39:20|159974.4|159844.4|159964.5|159834.5|159974.4|159844.4|159963.9|159833.9|26
1655782770000|2022-06-21 03:39:30|159963.6|159833.6|160008.1|159878.1|160008.4|159878.4|159961.5|159831.5|36
1655782780000|2022-06-21 03:39:40|160006|159876|159998.5|159868.5|160006.2|159876.2|159997.8|159867.8|19
1655782790000|2022-06-21 03:39:50|160001.5|159871.5|159990|159860|160011.6|159881.6|159982.9|159852.9|35
1655782800000|2022-06-21 03:40:00|159987.8|159857.8|159988.7|159858.7|159991.9|159861.9|159985.2|159855.2|26
1655782810000|2022-06-21 03:40:10|159986.6|159856.6|159988.7|159858.7|159998.5|159868.5|159982.4|159852.4|28
1655782820000|2022-06-21 03:40:20|159985.8|159855.8|159989.3|159859.3|160001.1|159871.1|159985.8|159855.8|28
1655782830000|2022-06-21 03:40:30|159987|159857|159986.8|159856.8|160001|159871|159978.8|159848.8|31
1655782840000|2022-06-21 03:40:40|159987|159857|159980.8|159850.8|159987|159857|159979.4|159849.4|20
1655782850000|2022-06-21 03:40:50|159981.2|159851.2|159985.9|159855.9|159987.7|159857.7|159976.5|159846.5|18
1655782860000|2022-06-21 03:41:00|159986.3|159856.3|159975.6|159845.6|159992.6|159862.6|159975.6|159845.6|29
1655782870000|2022-06-21 03:41:10|159980|159850|159986|159856|159986.6|159856.6|159973.4|159843.4|21
1655782880000|2022-06-21 03:41:20|159984.9|159854.9|159975.6|159845.6|159989.4|159859.4|159975.6|159845.6|23
1655782890000|2022-06-21 03:41:30|159976.8|159846.8|159988|159858|159997.9|159867.9|159976.2|159846.2|22
1655782900000|2022-06-21 03:41:40|159990.8|159860.8|159985.4|159855.4|159990.8|159860.8|159983.3|159853.3|21
1655782910000|2022-06-21 03:41:50|159984.6|159854.6|159982.7|159852.7|159984.8|159854.8|159981.9|159851.9|16
1655782920000|2022-06-21 03:42:00|159979.2|159849.2|159992.4|159862.4|159992.4|159862.4|159970.4|159840.4|26
1655782930000|2022-06-21 03:42:10|160004.8|159874.8|159975.2|159845.2|160004.8|159874.8|159966.5|159836.5|30
1655782940000|2022-06-21 03:42:20|159978.7|159848.7|159968.2|159838.2|159978.7|159848.7|159968.2|159838.2|28
1655782950000|2022-06-21 03:42:30|159968.4|159838.4|159969.1|159839.1|159973.3|159843.3|159965.5|159835.5|26
1655782960000|2022-06-21 03:42:40|159969.3|159839.3|159974.2|159844.2|159975.8|159845.8|159968.6|159838.6|27
1655782970000|2022-06-21 03:42:50|159972.1|159842.1|159963.7|159833.7|159977.2|159847.2|159956.6|159826.6|27
1655782980000|2022-06-21 03:43:00|159964|159834|159959.4|159829.4|159971.9|159841.9|159955.5|159825.5|32
1655782990000|2022-06-21 03:43:10|159960.4|159830.4|159954.8|159824.8|159962.5|159832.5|159954.6|159824.6|23
1655783000000|2022-06-21 03:43:20|159956|159826|159937.6|159807.6|159956|159826|159937.6|159807.6|25
1655783010000|2022-06-21 03:43:30|159935.2|159805.2|159932.4|159802.4|159943.6|159831.9|159908.2|159798.3|27
1655783020000|2022-06-21 03:43:40|159930.7|159800.7|159938.7|159808.7|159938.9|159808.9|159928.7|159798.7|28
1655783030000|2022-06-21 03:43:50|159937.2|159807.2|159937.6|159807.6|159938.8|159808.8|159934.7|159804.7|22
1655783040000|2022-06-21 03:44:00|159936.2|159806.2|159929.2|159799.2|159937.9|159807.9|159924.7|159794.7|23
1655783050000|2022-06-21 03:44:10|159927.8|159797.8|159924.3|159794.3|159929.6|159799.6|159918.7|159788.7|16
1655783060000|2022-06-21 03:44:20|159921.7|159791.7|159926.4|159796.4|159930.5|159800.5|159914.1|159784.1|27
1655783070000|2022-06-21 03:44:30|159926.7|159796.7|159937.3|159807.3|159940.8|159810.8|159922.7|159792.7|25
1655783080000|2022-06-21 03:44:40|159931.4|159801.4|159930.9|159800.9|159937.8|159807.8|159925.6|159795.6|26
1655783090000|2022-06-21 03:44:50|159927|159797|159924.5|159794.5|159934.4|159804.4|159923.4|159793.4|22
1655783100000|2022-06-21 03:45:00|159929.8|159799.8|159928.7|159798.7|159932.9|159802.9|159924.8|159794.8|25
1655783110000|2022-06-21 03:45:10|159932.1|159802.1|159924|159794|159933.1|159803.1|159920.4|159790.4|23
1655783120000|2022-06-21 03:45:20|159924.1|159794.1|159927.8|159797.8|159932.4|159802.4|159921.6|159791.6|24
1655783130000|2022-06-21 03:45:30|159928.7|159798.7|159928.9|159798.9|159934.1|159804.1|159924.8|159794.8|21
1655783140000|2022-06-21 03:45:40|159929.3|159799.3|159930|159800|159932.5|159802.5|159924.7|159794.7|20
1655783150000|2022-06-21 03:45:50|159924.7|159794.7|159920.4|159790.4|159924.7|159794.7|159917|159787|18
1655783160000|2022-06-21 03:46:00|159920.5|159790.5|159923.5|159793.5|159923.5|159793.5|159918.5|159788.5|24
1655783170000|2022-06-21 03:46:10|159922.4|159792.4|159928.2|159798.2|159928.5|159798.5|159919.8|159789.8|15
1655783180000|2022-06-21 03:46:20|159927.7|159797.7|159916.2|159786.2|159936.4|159806.4|159916.2|159786.2|21
1655783190000|2022-06-21 03:46:30|159921|159791|159925.1|159795.1|159931.6|159801.6|159921|159791|19
1655783200000|2022-06-21 03:46:40|159921.3|159791.3|159944.6|159814.6|159953.9|159823.9|159913.4|159783.4|26
1655783210000|2022-06-21 03:46:50|159946.7|159816.7|159943.5|159813.5|159953.8|159823.8|159937.1|159807.1|26
1655783220000|2022-06-21 03:47:00|159942.9|159812.9|159948.1|159818.1|159954.5|159824.5|159937.7|159807.7|27
1655783230000|2022-06-21 03:47:10|159949.9|159819.9|159961.3|159831.3|159961.3|159831.3|159936.6|159806.6|27
1655783240000|2022-06-21 03:47:20|159958.2|159828.2|159957.3|159827.3|159959.8|159829.8|159936|159806|25
1655783250000|2022-06-21 03:47:30|159954.5|159824.5|159953.2|159823.2|159962.1|159832.1|159939.6|159809.6|33
1655783260000|2022-06-21 03:47:40|159949.5|159819.5|159955.1|159825.1|159958.1|159828.1|159942.7|159812.7|21
1655783270000|2022-06-21 03:47:50|159953|159823|159951|159821|159953.1|159823.1|159945.8|159815.8|17
1655783280000|2022-06-21 03:48:00|159950.3|159820.3|159952.2|159822.2|159964.2|159842.4|159930.2|159816.4|22
1655783290000|2022-06-21 03:48:10|159958.1|159828.1|159946.3|159816.3|159964.6|159834.6|159940.2|159810.2|38
1655783300000|2022-06-21 03:48:20|159944.9|159814.9|159944.2|159814.2|159951.3|159821.3|159939.3|159809.3|30
1655783310000|2022-06-21 03:48:30|159939.5|159809.5|159946.7|159816.7|159950|159820|159939.5|159809.5|32
1655783320000|2022-06-21 03:48:40|159946.8|159816.8|159944.3|159814.3|159948.8|159818.8|159940.6|159810.6|28
1655783330000|2022-06-21 03:48:50|159944.4|159814.4|159947.1|159817.1|159955.5|159825.5|159934.5|159804.5|30
1655783340000|2022-06-21 03:49:00|159951|159821|159948.4|159818.4|159958.7|159828.7|159940.3|159810.3|37
1655783350000|2022-06-21 03:49:10|159957.7|159827.7|159942.9|159812.9|159960.2|159830.2|159938|159808|34
1655783360000|2022-06-21 03:49:20|159940.2|159810.2|159941.8|159811.8|159948|159818|159938.9|159808.9|31
1655783370000|2022-06-21 03:49:30|159941.1|159811.1|159943.2|159813.2|159945.3|159815.3|159940.3|159810.3|19
1655783380000|2022-06-21 03:49:40|159944.3|159814.3|159941.4|159811.4|159944.3|159814.3|159936.8|159806.8|31
1655783390000|2022-06-21 03:49:50|159943.8|159813.8|159932.8|159802.8|159943.8|159813.8|159927.7|159797.7|31
1655783400000|2022-06-21 03:50:00|159933|159803|159940.4|159810.4|159944.1|159814.1|159932.3|159802.3|25
1655783410000|2022-06-21 03:50:10|159931.9|159801.9|159928.5|159798.5|159937.1|159807.1|159920.5|159790.5|31
1655783420000|2022-06-21 03:50:20|159928.1|159798.1|159930.1|159800.1|159933.7|159803.7|159926.3|159796.3|22
1655783430000|2022-06-21 03:50:30|159931|159801|159930.6|159800.6|159933.1|159803.1|159928.2|159798.2|22
1655783440000|2022-06-21 03:50:40|159930.3|159800.3|159921.5|159791.5|159934.3|159804.3|159921.3|159791.3|24
1655783450000|2022-06-21 03:50:50|159923.9|159793.9|159920.5|159790.5|159932.1|159802.1|159917|159787|20
1655783460000|2022-06-21 03:51:00|159921.1|159791.1|159919.5|159789.5|159923|159793|159917.2|159787.2|27
1655783470000|2022-06-21 03:51:10|159916.1|159786.1|159919.8|159789.8|159925.5|159795.5|159916|159786|19
1655783480000|2022-06-21 03:51:20|159920.3|159790.3|159915|159785|159922.5|159792.5|159915|159785|23
1655783490000|2022-06-21 03:51:30|159914.7|159784.7|159915.9|159785.9|159920|159790|159914.7|159784.7|18
1655783500000|2022-06-21 03:51:40|159918.7|159788.7|159942.5|159812.5|159942.5|159812.5|159917|159787|32
1655783510000|2022-06-21 03:51:50|159939.7|159809.7|159942.8|159812.8|159955.5|159825.5|159935.2|159805.2|37
1655783520000|2022-06-21 03:52:00|159938.9|159808.9|159939|159809|159947|159817|159931.1|159801.1|31
1655783530000|2022-06-21 03:52:10|159941.8|159811.8|159947.9|159817.9|159952.7|159822.7|159935.8|159805.8|37
1655783540000|2022-06-21 03:52:20|159938.5|159808.5|159939.5|159809.5|159951.6|159821.6|159935.4|159805.4|38
1655783550000|2022-06-21 03:52:30|159940|159810|159930.6|159800.6|159941.3|159811.3|159927.7|159797.7|29
1655783560000|2022-06-21 03:52:40|159932.3|159802.3|159946.6|159816.6|159954.1|159824.1|159927.2|159797.2|35
1655783570000|2022-06-21 03:52:50|159946.2|159816.2|159947|159817|159948.6|159818.6|159936.9|159806.9|33
1655783580000|2022-06-21 03:53:00|159944.8|159814.8|159932.2|159802.2|159955.5|159825.5|159932.2|159802.2|38
1655783590000|2022-06-21 03:53:10|159933.8|159803.8|159940.1|159810.1|159949.6|159819.6|159932.3|159802.3|34
1655783600000|2022-06-21 03:53:20|159950.1|159820.1|159937.4|159807.4|159950.1|159820.1|159934.2|159804.2|37
1655783610000|2022-06-21 03:53:30|159933.5|159803.5|159929.6|159799.6|159941.8|159811.8|159927.6|159797.6|24
1655783620000|2022-06-21 03:53:40|159926.8|159796.8|159925.9|159795.9|159930.1|159800.1|159923.9|159793.9|28
1655783630000|2022-06-21 03:53:50|159927.6|159797.6|159925|159795|159927.6|159797.6|159923.9|159793.9|21
1655783640000|2022-06-21 03:54:00|159924.9|159794.9|159925.9|159795.9|159928.7|159798.7|159922|159792|24
1655783650000|2022-06-21 03:54:10|159927|159797|159922.7|159792.7|159927|159797|159922.7|159792.7|14
1655783660000|2022-06-21 03:54:20|159924|159794|159922.4|159792.4|159928.7|159798.7|159921.4|159791.4|19
1655783670000|2022-06-21 03:54:30|159920.2|159790.2|159922.8|159792.8|159923.3|159793.3|159916.4|159786.4|18
1655783680000|2022-06-21 03:54:40|159923.1|159793.1|159922.6|159792.6|159926.4|159796.4|159920.4|159790.4|26
1655783690000|2022-06-21 03:54:50|159919.4|159789.4|159930.1|159800.1|159930.1|159800.1|159919.4|159789.4|19
1655783700000|2022-06-21 03:55:00|159930.5|159800.5|159928.7|159798.7|159931.4|159801.4|159924.9|159794.9|29
1655783710000|2022-06-21 03:55:10|159929.1|159799.1|159936.4|159806.4|159937.8|159807.8|159927.3|159797.3|24
1655783720000|2022-06-21 03:55:20|159936.6|159806.6|159933.9|159803.9|159937.4|159807.4|159925.5|159795.5|27
1655783730000|2022-06-21 03:55:30|159933.8|159803.8|159944.7|159814.7|159950|159820|159929.9|159799.9|25
1655783740000|2022-06-21 03:55:40|159944.6|159814.6|159954.3|159824.3|159954.3|159824.3|159936.4|159806.4|28
1655783750000|2022-06-21 03:55:50|159953.7|159823.7|159951.3|159821.3|159953.7|159823.7|159945.7|159815.7|26
1655783760000|2022-06-21 03:56:00|159944.6|159814.6|159930.9|159800.9|159950|159820|159930.7|159800.7|32
1655783770000|2022-06-21 03:56:10|159932.1|159802.1|159936|159806|159943.1|159813.1|159931|159801|27
1655783780000|2022-06-21 03:56:20|159937|159807|159936.2|159806.2|159937.9|159807.9|159932.7|159802.7|19
1655783790000|2022-06-21 03:56:30|159936.5|159806.5|159930.2|159800.2|159936.7|159806.7|159924.9|159794.9|25
1655783800000|2022-06-21 03:56:40|159931|159801|159932.2|159802.2|159934.6|159804.6|159929|159799|17
1655783810000|2022-06-21 03:56:50|159933.5|159803.5|159931.5|159801.5|159936.9|159806.9|159931.1|159801.1|19
1655783820000|2022-06-21 03:57:00|159933.5|159803.5|159923.8|159793.8|159935.8|159805.8|159919.1|159789.1|25
1655783830000|2022-06-21 03:57:10|159924.2|159794.2|159924|159794|159928.6|159798.6|159920.6|159790.6|29
1655783840000|2022-06-21 03:57:20|159923.3|159793.3|159927.4|159797.4|159929.2|159799.2|159922.1|159792.1|20
1655783850000|2022-06-21 03:57:30|159927.7|159797.7|159927.6|159797.6|159927.7|159797.7|159919.9|159789.9|14
1655783860000|2022-06-21 03:57:40|159925.4|159795.4|159924.8|159794.8|159928.3|159798.3|159923|159793|19
1655783870000|2022-06-21 03:57:50|159925.7|159795.7|159925|159795|159927.5|159819.8|159909.6|159786.7|27
1655783880000|2022-06-21 03:58:00|159923.5|159793.5|159900.5|159770.5|159925.8|159795.8|159899.3|159769.3|34
1655783890000|2022-06-21 03:58:10|159901.3|159771.3|159879.5|159789.5|159909.2|159801.3|159879.5|159768|25
1655783900000|2022-06-21 03:58:20|159879.9|159789.9|159898.1|159768.1|159899.4|159789.9|159876.9|159767.1|30
1655783910000|2022-06-21 03:58:30|159895.9|159765.9|159901.9|159771.9|159902.9|159772.9|159895.9|159765.9|17
1655783920000|2022-06-21 03:58:40|159902|159772|159875.7|159785.7|159902.8|159792.1|159872.7|159767.4|25
1655783930000|2022-06-21 03:58:50|159896.5|159766.5|159869.3|159779.3|159898.1|159783.9|159868|159755.8|27
1655783940000|2022-06-21 03:59:00|159869.7|159779.7|159861.1|159771.1|159871|159781|159861.1|159771.1|26
1655783950000|2022-06-21 03:59:10|159862.1|159772.1|159898.5|159768.5|159898.5|159781.1|159862.1|159768.5|29
1655783960000|2022-06-21 03:59:20|159898.8|159768.8|159893.3|159763.3|159898.8|159785.4|159869.2|159758.5|30
1655783970000|2022-06-21 03:59:30|159890.9|159760.9|159876.5|159786.5|159895.7|159786.5|159873.2|159760.9|22
1655783980000|2022-06-21 03:59:40|159876.4|159786.4|159872.5|159782.5|159876.7|159786.7|159872.1|159782.1|23
1655783990000|2022-06-21 03:59:50|159873.3|159783.3|159873|159783|159879.5|159789.5|159871.7|159781.7|21
1655784000000|2022-06-21 04:00:00|159873.9|159783.9|159876.2|159786.2|159895.4|159790|159873.9|159763.4|29
1655784010000|2022-06-21 04:00:10|159876.1|159786.1|159894.8|159764.8|159895.8|159790.6|159872.7|159762.1|20
1655784020000|2022-06-21 04:00:20|159896.6|159766.6|159901.9|159771.9|159902.5|159772.5|159895.2|159765.2|23
1655784030000|2022-06-21 04:00:30|159901.8|159771.8|159901|159771|159902.4|159772.4|159899.2|159769.2|17
1655784040000|2022-06-21 04:00:40|159902.2|159772.2|159898.9|159768.9|159904.2|159774.2|159893.9|159763.9|27
1655784050000|2022-06-21 04:00:50|159893.3|159763.3|159902|159772|159902|159772|159893.3|159763.3|20
1655784060000|2022-06-21 04:01:00|159903|159773|159885.1|159795.1|159903.6|159795.1|159883.3|159768.7|17
1655784070000|2022-06-21 04:01:10|159884.3|159794.3|159878.8|159788.8|159884.4|159794.4|159878.8|159788.8|15
1655784080000|2022-06-21 04:01:20|159880.7|159790.7|159879.4|159789.4|159881.8|159791.8|159879.3|159789.3|15
1655784090000|2022-06-21 04:01:30|159880.4|159790.4|159898.2|159768.2|159898.2|159790.6|159879.1|159768.2|10
1655784100000|2022-06-21 04:01:40|159901.8|159771.8|159900.5|159770.5|159903.5|159791.2|159873.4|159743.4|20
1655784110000|2022-06-21 04:01:50|159897.5|159767.5|159904.8|159774.8|159904.8|159774.8|159897.5|159767.5|21
1655784120000|2022-06-21 04:02:00|159902.5|159772.5|159897.1|159767.1|159903.1|159773.1|159897.1|159767.1|21
1655784130000|2022-06-21 04:02:10|159897.2|159767.2|159896.7|159766.7|159899.3|159769.3|159896.2|159766.2|10
1655784140000|2022-06-21 04:02:20|159896.5|159766.5|159895.4|159765.4|159898.1|159768.1|159895.4|159765.4|15
1655784150000|2022-06-21 04:02:30|159896.4|159766.4|159901.5|159771.5|159902|159772|159892.6|159762.6|19
1655784160000|2022-06-21 04:02:40|159898|159768|159896.6|159766.6|159905.1|159775.1|159892.7|159762.7|23
1655784170000|2022-06-21 04:02:50|159892.5|159762.5|159900.2|159770.2|159901.6|159771.6|159892.5|159762.5|20
1655784180000|2022-06-21 04:03:00|159901.2|159771.2|159892.8|159762.8|159901.7|159771.7|159892.8|159762.8|23
1655784190000|2022-06-21 04:03:10|159895.8|159765.8|159898.7|159768.7|159899.7|159769.7|159894.4|159764.4|25
1655784200000|2022-06-21 04:03:20|159899.2|159769.2|159904.8|159774.8|159907.7|159777.7|159899|159769|20
1655784210000|2022-06-21 04:03:30|159903.4|159773.4|159900|159770|159908.3|159778.3|159900|159770|16
1655784220000|2022-06-21 04:03:40|159892.4|159762.4|159887.3|159797.3|159910.1|159799.6|159887.3|159762.4|24
1655784230000|2022-06-21 04:03:50|159882.8|159792.8|159909.4|159779.4|159910.4|159796.1|159882.8|159770.2|21
1655784240000|2022-06-21 04:04:00|159907.2|159777.2|159906.2|159776.2|159907.2|159777.2|159898.4|159768.4|19
1655784250000|2022-06-21 04:04:10|159904.2|159774.2|159906.9|159776.9|159908|159778|159904.1|159774.1|12
1655784260000|2022-06-21 04:04:20|159907.2|159777.2|159897.3|159767.3|159907.2|159777.2|159897.3|159767.3|19
1655784270000|2022-06-21 04:04:30|159896.4|159766.4|159902.2|159772.2|159905.4|159798.8|159876.2|159766.4|14
1655784280000|2022-06-21 04:04:40|159901.2|159771.2|159907.3|159777.3|159909.4|159801.2|159888.8|159765.2|20
1655784290000|2022-06-21 04:04:50|159904.1|159774.1|159904.3|159774.3|159907|159777|159902.9|159772.9|15
1655784300000|2022-06-21 04:05:00|159903.8|159773.8|159903.7|159773.7|159905.7|159775.7|159899.1|159769.1|19
1655784310000|2022-06-21 04:05:10|159906.6|159776.6|159891.8|159801.8|159912.9|159804.7|159891.8|159776.6|25
1655784320000|2022-06-21 04:05:20|159893.2|159803.2|159905.8|159775.8|159914.4|159810.7|159887.1|159771.5|25
1655784330000|2022-06-21 04:05:30|159910.3|159780.3|159911.7|159781.7|159917.5|159787.5|159898.7|159768.7|24
1655784340000|2022-06-21 04:05:40|159894.4|159804.4|159908.6|159778.6|159914.9|159804.4|159891.3|159773.8|23
1655784350000|2022-06-21 04:05:50|159906.5|159776.5|159909.6|159779.6|159914.1|159784.1|159902.1|159772.1|22
1655784360000|2022-06-21 04:06:00|159909.1|159779.1|159909.6|159779.6|159915.6|159785.6|159903.7|159773.7|27
1655784370000|2022-06-21 04:06:10|159909.4|159779.4|159919.1|159789.1|159920.1|159804.4|159894.4|159776.9|26
1655784380000|2022-06-21 04:06:20|159923.2|159793.2|159922.6|159792.6|159926|159796|159918.1|159788.1|30
1655784390000|2022-06-21 04:06:30|159921.2|159791.2|159928.1|159798.1|159928.5|159798.5|159919.6|159789.6|24
1655784400000|2022-06-21 04:06:40|159928.3|159798.3|159931.1|159801.1|159935.6|159805.6|159919.5|159789.5|24
1655784410000|2022-06-21 04:06:50|159931.6|159801.6|159931.8|159801.8|159931.9|159801.9|159927.7|159797.7|16
1655784420000|2022-06-21 04:07:00|159931.3|159801.3|159929.7|159799.7|159933.7|159803.7|159928.8|159798.8|13
1655784430000|2022-06-21 04:07:10|159929.1|159799.1|159926.5|159796.5|159936.1|159806.1|159926.3|159796.3|13
1655784440000|2022-06-21 04:07:20|159910.4|159780.4|159918|159788|159954|159864|159910.4|159780.4|18
1655784450000|2022-06-21 04:07:30|159918.3|159788.3|159932.9|159802.9|159935.1|159805.1|159918.3|159788.3|14
1655784460000|2022-06-21 04:07:40|159932.7|159802.7|159918.6|159828.6|159951.7|159837.1|159918|159800.3|15
1655784470000|2022-06-21 04:07:50|159921.2|159831.2|159940.9|159810.9|159942.1|159832.6|159918.2|159809.2|14
1655784480000|2022-06-21 04:08:00|159942|159812|159940.7|159810.7|159942.7|159812.7|159940.3|159810.3|11
1655784490000|2022-06-21 04:08:10|159942.2|159812.2|159937.2|159807.2|159944.7|159814.7|159936.3|159806.3|21
1655784500000|2022-06-21 04:08:20|159936.8|159806.8|159920.6|159830.6|159944.4|159840.8|159920.6|159806.3|20
1655784510000|2022-06-21 04:08:30|159921.5|159831.5|159933.3|159843.3|159933.3|159843.3|159921.5|159831.5|8
1655784520000|2022-06-21 04:08:40|159933.2|159843.2|159928.2|159838.2|159933.3|159843.3|159917.1|159827.1|14
1655784530000|2022-06-21 04:08:50|159934.3|159844.3|159932.7|159842.7|159936.8|159846.8|159929|159839|11
1655784540000|2022-06-21 04:09:00|159931.5|159841.5|159930.3|159840.3|159931.5|159841.5|159928|159838|6
1655784550000|2022-06-21 04:09:10|159929.9|159839.9|159932.2|159842.2|159962.5|159845.4|159928.7|159822.9|12
1655784560000|2022-06-21 04:09:20|159936.6|159846.6|159928|159838|159942|159852|159925.1|159835.1|13
1655784570000|2022-06-21 04:09:30|159942.3|159812.3|159950.4|159820.4|159954|159824|159941.8|159811.8|21
1655784580000|2022-06-21 04:09:40|159950.9|159820.9|159950|159820|159956.6|159826.6|159948.4|159818.4|19
1655784590000|2022-06-21 04:09:50|159949.2|159819.2|159960.8|159830.8|159966.5|159836.5|159947.1|159817.1|18
1655784600000|2022-06-21 04:10:00|159960.6|159830.6|159952.7|159822.7|159965.6|159835.6|159942|159812|23
1655784610000|2022-06-21 04:10:10|159951.2|159821.2|159952.4|159822.4|159957.8|159827.8|159945.7|159815.7|13
1655784620000|2022-06-21 04:10:20|159953|159823|159957.4|159827.4|159977.2|159887.2|159936.7|159816|26
1655784630000|2022-06-21 04:10:30|159957.8|159827.8|159955.6|159825.6|159966.6|159836.6|159954.4|159824.4|17
1655784640000|2022-06-21 04:10:40|159957.4|159827.4|159959.4|159829.4|159965.8|159835.8|159955.3|159825.3|28
1655784650000|2022-06-21 04:10:50|159959.6|159829.6|159945.1|159815.1|159959.9|159829.9|159944.2|159814.2|28
1655784660000|2022-06-21 04:11:00|159944.1|159814.1|159945.5|159815.5|159969.6|159839.6|159939.8|159809.8|31
1655784670000|2022-06-21 04:11:10|159942|159812|159934.2|159804.2|159944.9|159814.9|159934.2|159804.2|18
1655784680000|2022-06-21 04:11:20|159934.4|159804.4|159935|159805|159937.4|159807.4|159933.5|159803.5|20
1655784690000|2022-06-21 04:11:30|159935.2|159805.2|159935.6|159805.6|159955.2|159825.2|159932.7|159802.7|28
1655784700000|2022-06-21 04:11:40|159935.7|159805.7|159933.3|159803.3|159936.5|159806.5|159933.3|159803.3|6
1655784710000|2022-06-21 04:11:50|159937.2|159807.2|159945.2|159815.2|159950.6|159820.6|159936|159806|23
1655784720000|2022-06-21 04:12:00|159946.5|159816.5|159944.1|159814.1|159946.5|159816.5|159943.5|159813.5|26
1655784730000|2022-06-21 04:12:10|159944.6|159814.6|159949.3|159819.3|159950.1|159820.1|159944.6|159814.6|11
1655784740000|2022-06-21 04:12:20|159949.2|159819.2|159939|159809|159949.5|159819.5|159936.6|159806.6|21
1655784750000|2022-06-21 04:12:30|159940.6|159810.6|159949.8|159819.8|159949.8|159842.6|159928|159807.2|28
1655784760000|2022-06-21 04:12:40|159938.9|159808.9|159936|159806|159945.6|159815.6|159925|159795|22
1655784770000|2022-06-21 04:12:50|159939.6|159809.6|159939.8|159809.8|159943.4|159813.4|159938.1|159808.1|19
1655784780000|2022-06-21 04:13:00|159939.2|159809.2|159943.9|159813.9|159944|159814|159939.2|159809.2|14
1655784790000|2022-06-21 04:13:10|159955.5|159825.5|159939.6|159809.6|159955.5|159825.5|159936.7|159806.7|24
1655784800000|2022-06-21 04:13:20|159937.7|159807.7|159941.9|159811.9|159943.1|159813.1|159937.5|159807.5|19
1655784810000|2022-06-21 04:13:30|159940.3|159810.3|159944.7|159814.7|159944.7|159814.7|159938.5|159808.5|11
1655784820000|2022-06-21 04:13:40|159935.1|159805.1|159936.3|159806.3|159945.5|159815.5|159932.2|159802.2|23
1655784830000|2022-06-21 04:13:50|159935.8|159805.8|159935.5|159805.5|159936.2|159806.2|159933.3|159803.3|19
1655784840000|2022-06-21 04:14:00|159943.2|159813.2|159946|159816|159947.7|159817.7|159941.7|159811.7|26
1655784850000|2022-06-21 04:14:10|159947.4|159817.4|159941.7|159811.7|159947.4|159817.4|159941.5|159811.5|22
1655784860000|2022-06-21 04:14:20|159940.7|159810.7|159941.8|159811.8|159941.8|159811.8|159938.1|159808.1|13
1655784870000|2022-06-21 04:14:30|159943.3|159813.3|159953.2|159823.2|159953.3|159823.3|159941.5|159811.5|13
1655784880000|2022-06-21 04:14:40|159952.2|159822.2|159946.1|159816.1|159952.2|159822.2|159940.2|159810.2|24
1655784890000|2022-06-21 04:14:50|159946|159816|159956.2|159826.2|159963.5|159833.5|159946|159816|26
1655784900000|2022-06-21 04:15:00|159952.3|159822.3|159933.1|159843.1|159952.3|159846.7|159929|159819.5|27
1655784910000|2022-06-21 04:15:10|159930.8|159840.8|159942.2|159852.2|159957.2|159867.2|159926.3|159836.3|18
1655784920000|2022-06-21 04:15:20|159923.3|159833.3|159947.7|159817.7|159948|159845.4|159923.3|159813.8|23
1655784930000|2022-06-21 04:15:30|159958.3|159828.3|159965.4|159835.4|159967.2|159856.7|159942|159812|24
1655784940000|2022-06-21 04:15:40|159965.6|159835.6|159953.2|159823.2|159965.6|159835.6|159947.5|159817.5|20
1655784950000|2022-06-21 04:15:50|159952.3|159822.3|159947.2|159817.2|159952.3|159822.3|159945.2|159815.2|19
1655784960000|2022-06-21 04:16:00|159947.5|159817.5|159961.3|159831.3|159961.3|159831.3|159946.9|159816.9|20
1655784970000|2022-06-21 04:16:10|159965.5|159835.5|159944.8|159814.8|159965.5|159835.5|159940.3|159810.3|19
1655784980000|2022-06-21 04:16:20|159945|159815|159941.9|159851.9|159948.6|159858.6|159941.7|159811.7|11
1655784990000|2022-06-21 04:16:30|159938.8|159848.8|159946.9|159816.9|159976.5|159848.8|159938.8|159815.8|24
1655785000000|2022-06-21 04:16:40|159948.3|159818.3|159931.7|159801.7|159948.3|159818.3|159931.6|159801.6|28
1655785010000|2022-06-21 04:16:50|159931|159801|159927.8|159797.8|159932.6|159802.6|159927|159797|19
1655785020000|2022-06-21 04:17:00|159929.3|159799.3|159928.9|159798.9|159929.7|159799.7|159927.8|159797.8|15
1655785030000|2022-06-21 04:17:10|159928.8|159798.8|159927.6|159797.6|159935|159805|159927|159797|16
1655785040000|2022-06-21 04:17:20|159925.9|159795.9|159922.7|159792.7|159930.1|159824.9|159905.2|159792.4|17
1655785050000|2022-06-21 04:17:30|159918.3|159788.3|159922.2|159792.2|159926.4|159796.4|159918.3|159788.3|13
1655785060000|2022-06-21 04:17:40|159923|159793|159919.2|159789.2|159924.2|159794.2|159916.7|159786.7|12
1655785070000|2022-06-21 04:17:50|159920.3|159790.3|159924.9|159794.9|159926.8|159796.8|159920.3|159790.3|11
1655785080000|2022-06-21 04:18:00|159924.7|159794.7|159922.5|159792.5|159933.3|159818.4|159901.6|159784.4|28
1655785090000|2022-06-21 04:18:10|159932.7|159802.7|159926.3|159796.3|159932.7|159802.7|159925.4|159795.4|27
1655785100000|2022-06-21 04:18:20|159927.6|159797.6|159918.6|159788.6|159931.4|159801.4|159918.6|159788.6|24
1655785110000|2022-06-21 04:18:30|159918.8|159788.8|159917.5|159787.5|159923.6|159793.6|159916.9|159786.9|17
1655785120000|2022-06-21 04:18:40|159917.8|159787.8|159917.9|159787.9|159925.3|159795.3|159915.7|159785.7|12
1655785130000|2022-06-21 04:18:50|159918.4|159788.4|159919.5|159789.5|159923.2|159793.2|159916.3|159786.3|15
1655785140000|2022-06-21 04:19:00|159920.6|159790.6|159901.5|159771.5|159920.6|159799|159889|159759.7|24
1655785150000|2022-06-21 04:19:10|159902.5|159772.5|159904.1|159774.1|159904.7|159774.7|159901.8|159771.8|17
1655785160000|2022-06-21 04:19:20|159905.9|159775.9|159923.6|159793.6|159925|159795|159899.8|159769.8|20
1655785170000|2022-06-21 04:19:30|159917.6|159787.6|159925.2|159795.2|159931.8|159801.8|159917.6|159787.6|26
1655785180000|2022-06-21 04:19:40|159924.8|159794.8|159928.1|159798.1|159930.9|159800.9|159923|159793|21
1655785190000|2022-06-21 04:19:50|159927.1|159797.1|159927.5|159797.5|159932.8|159802.8|159925.7|159795.7|18
1655785200000|2022-06-21 04:20:00|159921.8|159791.8|159924.3|159794.3|159929.3|159799.3|159918.5|159788.5|31
1655785210000|2022-06-21 04:20:10|159922.4|159792.4|159895.2|159805.2|159929.2|159816.9|159891.2|159788.9|25
1655785220000|2022-06-21 04:20:20|159894.9|159804.9|159892.3|159802.3|159916.1|159804.9|159892.3|159776|21
1655785230000|2022-06-21 04:20:30|159890.8|159800.8|159893.8|159803.8|159894.1|159804.1|159890.8|159800.8|9
1655785240000|2022-06-21 04:20:40|159896|159806|159893.2|159803.2|159902.6|159812.6|159892.7|159802.7|14
1655785250000|2022-06-21 04:20:50|159893.3|159803.3|159891.5|159801.5|159898.9|159808.9|159889.9|159799.9|19
1655785260000|2022-06-21 04:21:00|159892|159802|159894.4|159804.4|159894.5|159804.5|159890.1|159800.1|22
1655785270000|2022-06-21 04:21:10|159895.4|159805.4|159908.7|159778.7|159914|159805.4|159889.5|159776.8|23
1655785280000|2022-06-21 04:21:20|159907.4|159777.4|159892.7|159802.7|159920.7|159809.3|159892.7|159777.1|25
1655785290000|2022-06-21 04:21:30|159891.8|159801.8|159899.6|159809.6|159903.2|159813.2|159891.8|159801.8|22
1655785300000|2022-06-21 04:21:40|159900.9|159810.9|159904.4|159814.4|159904.4|159814.4|159900.1|159810.1|17
1655785310000|2022-06-21 04:21:50|159904.3|159814.3|159914.1|159784.1|159920.5|159814.5|159903.1|159783.7|20
1655785320000|2022-06-21 04:22:00|159915.2|159785.2|159907.5|159777.5|159918.6|159788.6|159907.4|159777.4|17
1655785330000|2022-06-21 04:22:10|159916.5|159786.5|159911.5|159781.5|159924|159794|159904.8|159774.8|16
1655785340000|2022-06-21 04:22:20|159914.6|159784.6|159916.9|159786.9|159918.3|159788.3|159914.6|159784.6|16
1655785350000|2022-06-21 04:22:30|159919|159789|159919.4|159789.4|159922.7|159792.7|159918|159788|19
1655785360000|2022-06-21 04:22:40|159918.7|159788.7|159916.6|159786.6|159920.8|159790.8|159914.6|159784.6|23
1655785370000|2022-06-21 04:22:50|159914.3|159784.3|159913.1|159783.1|159915.4|159785.4|159913.1|159783.1|10
1655785380000|2022-06-21 04:23:00|159920.2|159790.2|159911.4|159781.4|159920.6|159790.6|159909.5|159779.5|15
1655785390000|2022-06-21 04:23:10|159908.5|159778.5|159917.7|159787.7|159922.3|159792.3|159908.5|159778.5|18
1655785400000|2022-06-21 04:23:20|159918.4|159788.4|159890.6|159800.6|159919.2|159806.9|159890.2|159787.1|20
1655785410000|2022-06-21 04:23:30|159889.7|159799.7|159890.3|159800.3|159892.6|159802.6|159889.5|159799.5|13
1655785420000|2022-06-21 04:23:40|159889.3|159799.3|159903.7|159773.7|159904.2|159800|159884.6|159773.7|11
1655785430000|2022-06-21 04:23:50|159905.2|159775.2|159880.3|159790.3|159906.3|159798.9|159876|159773.3|27
1655785440000|2022-06-21 04:24:00|159881|159791|159886.1|159796.1|159892.4|159802.4|159881|159791|23
1655785450000|2022-06-21 04:24:10|159885.5|159795.5|159878.2|159788.2|159886.6|159796.6|159872.6|159782.6|23
1655785460000|2022-06-21 04:24:20|159881.4|159791.4|159873.3|159783.3|159895.6|159798.2|159873.3|159762.4|23
1655785470000|2022-06-21 04:24:30|159874.3|159784.3|159891.3|159761.3|159899|159793.3|159870.7|159761.3|22
1655785480000|2022-06-21 04:24:40|159894.3|159764.3|159898.4|159768.4|159899|159769|159892.7|159762.7|19
1655785490000|2022-06-21 04:24:50|159901.2|159771.2|159877.5|159787.5|159901.4|159790.9|159876.8|159768.3|24
1655785500000|2022-06-21 04:25:00|159874.5|159784.5|159877.6|159787.6|159881|159791|159874.5|159784.5|14
1655785510000|2022-06-21 04:25:10|159876.3|159786.3|159878.4|159788.4|159881.1|159791.1|159875.8|159785.8|22
1655785520000|2022-06-21 04:25:20|159877.7|159787.7|159880.5|159790.5|159880.5|159790.5|159877|159787|16
1655785530000|2022-06-21 04:25:30|159878|159788|159874.3|159784.3|159885.1|159795.1|159874.3|159784.3|16
1655785540000|2022-06-21 04:25:40|159876|159786|159874.3|159784.3|159896.4|159788.1|159871.3|159756.8|24
1655785550000|2022-06-21 04:25:50|159875.9|159785.9|159873.4|159783.4|159877.6|159787.6|159873.4|159783.4|28
1655785560000|2022-06-21 04:26:00|159874.1|159784.1|159874.1|159784.1|159874.1|159784.1|159873.1|159783.1|11
1655785570000|2022-06-21 04:26:10|159872.9|159782.9|159872.3|159782.3|159875|159785|159872|159782|18
1655785580000|2022-06-21 04:26:20|159874.3|159784.3|159874.1|159784.1|159874.7|159784.7|159870.3|159780.3|14
1655785590000|2022-06-21 04:26:30|159873.9|159783.9|159877|159787|159877|159787|159867.8|159777.8|11
1655785600000|2022-06-21 04:26:40|159874.2|159784.2|159886.5|159796.5|159886.5|159796.5|159873.6|159783.6|16
1655785610000|2022-06-21 04:26:50|159883.6|159793.6|159878.1|159788.1|159891.3|159801.3|159876.2|159786.2|22
1655785620000|2022-06-21 04:27:00|159878.9|159788.9|159877.4|159787.4|159878.9|159788.9|159876.6|159786.6|9
1655785630000|2022-06-21 04:27:10|159876.5|159786.5|159880.5|159790.5|159880.7|159790.7|159876|159786|16
1655785640000|2022-06-21 04:27:20|159881.2|159791.2|159886|159796|159886.2|159796.2|159875.8|159785.8|22
1655785650000|2022-06-21 04:27:30|159872.4|159782.4|159876.6|159786.6|159881.4|159791.4|159872.4|159782.4|13
1655785660000|2022-06-21 04:27:40|159875.2|159785.2|159887.7|159797.7|159896|159806|159875.2|159785.2|15
1655785670000|2022-06-21 04:27:50|159887.6|159797.6|159887.6|159797.6|159891|159801|159884.9|159794.9|11
1655785680000|2022-06-21 04:28:00|159887.3|159797.3|159878.4|159788.4|159888.1|159798.1|159878.4|159788.4|10
1655785690000|2022-06-21 04:28:10|159879.8|159789.8|160000.9|159870.9|160003.5|159873.5|159879.8|159789.8|26
1655785700000|2022-06-21 04:28:20|160000.7|159870.7|160001|159871|160002.1|159872.1|159995.9|159865.9|22
1655785710000|2022-06-21 04:28:30|160001.3|159871.3|160000.4|159870.4|160002.6|159872.6|159999|159869|22
1655785720000|2022-06-21 04:28:40|159998.4|159868.4|159997.3|159867.3|159999.4|159869.4|159993.7|159863.7|21
1655785730000|2022-06-21 04:28:50|159996.8|159866.8|159997.5|159867.5|159998.3|159868.3|159994.5|159864.5|15
1655785740000|2022-06-21 04:29:00|159997.7|159867.7|159996.1|159866.1|159997.8|159867.8|159994|159864|20
1655785750000|2022-06-21 04:29:10|159997|159867|159996.9|159866.9|159997.1|159867.1|159993.9|159863.9|18
1655785760000|2022-06-21 04:29:20|159996.7|159866.7|160012.1|159882.1|160020.8|159890.8|159994.6|159864.6|28
1655785770000|2022-06-21 04:29:30|160017.8|159887.8|160009.4|159879.4|160023.8|159893.8|160005.5|159875.5|26
1655785780000|2022-06-21 04:29:40|160009.5|159879.5|160007.2|159877.2|160010.2|159880.2|160005.8|159875.8|24
1655785790000|2022-06-21 04:29:50|160007.1|159877.1|160009.7|159879.7|160013.7|159883.7|160004|159874|21
1655785800000|2022-06-21 04:30:00|160009.5|159879.5|160013|159883|160021.6|159891.6|160005.4|159875.4|30
1655785810000|2022-06-21 04:30:10|160015.9|159885.9|160030.7|159900.7|160030.7|159900.7|160013.3|159883.3|29
1655785820000|2022-06-21 04:30:20|160028.5|159898.5|160023|159893|160028.8|159898.8|160018.9|159888.9|28
1655785830000|2022-06-21 04:30:30|160031.5|159901.5|160020.3|159890.3|160031.5|159901.5|160016.4|159886.4|34
1655785840000|2022-06-21 04:30:40|160020.4|159890.4|160020.5|159890.5|160032.7|159902.7|160017.9|159887.9|25
1655785850000|2022-06-21 04:30:50|160021.8|159891.8|160015.4|159885.4|160022.3|159892.3|160014.1|159884.1|25
1655785860000|2022-06-21 04:31:00|160018.7|159888.7|160023.5|159893.5|160034.8|159904.8|160015.9|159885.9|33
1655785870000|2022-06-21 04:31:10|160024.3|159894.3|160011.9|159881.9|160027.3|159897.3|160011.7|159881.7|25
1655785880000|2022-06-21 04:31:20|160014.3|159884.3|160012.2|159882.2|160015|159885|160010.2|159880.2|20
1655785890000|2022-06-21 04:31:30|160011.9|159881.9|160008.4|159878.4|160012.6|159882.6|160006.8|159876.8|19
1655785900000|2022-06-21 04:31:40|160009.7|159879.7|160007.4|159877.4|160009.7|159879.7|160006.8|159876.8|13
1655785910000|2022-06-21 04:31:50|160009.9|159879.9|160002.8|159872.8|160009.9|159879.9|159995.3|159865.3|18
1655785920000|2022-06-21 04:32:00|160009.5|159879.5|160000.2|159870.2|160009.5|159879.5|159997.7|159867.7|25
1655785930000|2022-06-21 04:32:10|159999.2|159869.2|160007.1|159877.1|160007.5|159877.5|159998.4|159868.4|20
1655785940000|2022-06-21 04:32:20|160003.1|159873.1|159996.9|159866.9|160003.1|159873.1|159996.9|159866.9|16
1655785950000|2022-06-21 04:32:30|159995.8|159865.8|159998|159868|159998.4|159868.4|159991|159861|20
1655785960000|2022-06-21 04:32:40|159998.1|159868.1|160007.2|159877.2|160008.3|159878.3|159996.8|159866.8|19
1655785970000|2022-06-21 04:32:50|160006.4|159876.4|160009.5|159879.5|160015.3|159885.3|160004.5|159874.5|22
1655785980000|2022-06-21 04:33:00|160010.6|159880.6|160013.1|159883.1|160016.2|159886.2|160007.2|159877.2|22
1655785990000|2022-06-21 04:33:10|160015.9|159885.9|160011.9|159881.9|160019.1|159889.1|160010.6|159880.6|25
1655786000000|2022-06-21 04:33:20|160013.9|159883.9|160008.9|159878.9|160013.9|159883.9|160007|159877|29
1655786010000|2022-06-21 04:33:30|160009.1|159879.1|160008.5|159878.5|160018.2|159888.2|160007.8|159877.8|19
1655786020000|2022-06-21 04:33:40|160006.2|159876.2|160009.5|159879.5|160014.5|159884.5|160006.2|159876.2|11
1655786030000|2022-06-21 04:33:50|160010.3|159880.3|160003.1|159873.1|160012.1|159882.1|159999.1|159869.1|21
1655786040000|2022-06-21 04:34:00|160003.2|159873.2|160003.8|159873.8|160003.8|159873.8|160002.2|159872.2|13
1655786050000|2022-06-21 04:34:10|160003.3|159873.3|159999.8|159869.8|160004.9|159874.9|159999.8|159869.8|17
1655786060000|2022-06-21 04:34:20|159998.7|159868.7|159995.4|159865.4|159998.7|159868.7|159993.8|159863.8|15
1655786070000|2022-06-21 04:34:30|159994.4|159864.4|159992.7|159862.7|159999.9|159869.9|159992.1|159862.1|21
1655786080000|2022-06-21 04:34:40|159994.5|159864.5|159995.2|159865.2|159997.8|159867.8|159994.2|159864.2|18
1655786090000|2022-06-21 04:34:50|159994.7|159864.7|159995.3|159865.3|159998.3|159868.3|159994.7|159864.7|11
1655786100000|2022-06-21 04:35:00|159995.1|159865.1|159990.8|159860.8|159998.4|159868.4|159985.5|159855.5|25
1655786110000|2022-06-21 04:35:10|159991.8|159861.8|159991.6|159861.6|159992.3|159862.3|159983.2|159853.2|18
1655786120000|2022-06-21 04:35:20|159988.3|159858.3|159995.1|159865.1|159995.7|159865.7|159984.5|159854.5|19
1655786130000|2022-06-21 04:35:30|159995.8|159865.8|159995.1|159865.1|159999.8|159869.8|159994.1|159864.1|19
1655786140000|2022-06-21 04:35:40|159994.5|159864.5|159995.8|159865.8|159997|159867|159994.5|159864.5|13
1655786150000|2022-06-21 04:35:50|159995.1|159865.1|159992.4|159862.4|159997|159867|159992.4|159862.4|12
1655786160000|2022-06-21 04:36:00|159995.3|159865.3|159995.8|159865.8|160000.1|159870.1|159993.4|159863.4|19
1655786170000|2022-06-21 04:36:10|159994.5|159864.5|159995.8|159865.8|159996.9|159866.9|159990.5|159860.5|24
1655786180000|2022-06-21 04:36:20|159996.4|159866.4|160001.2|159871.2|160002.8|159872.8|159996.4|159866.4|12
1655786190000|2022-06-21 04:36:30|160001|159871|160000.2|159870.2|160001.2|159871.2|159998.3|159868.3|23
1655786200000|2022-06-21 04:36:40|159999.9|159869.9|160002.4|159872.4|160009.2|159879.2|159997.3|159867.3|26
1655786210000|2022-06-21 04:36:50|160001.4|159871.4|160007.3|159877.3|160008.4|159878.4|160001.4|159871.4|25
1655786220000|2022-06-21 04:37:00|160007.8|159877.8|160008.7|159878.7|160010.4|159880.4|160006.3|159876.3|21
1655786230000|2022-06-21 04:37:10|160008.1|159878.1|160008.7|159878.7|160010|159880|160004.5|159874.5|20
1655786240000|2022-06-21 04:37:20|160008.6|159878.6|160002.7|159872.7|160009|159879|160001|159871|18
1655786250000|2022-06-21 04:37:30|160003.1|159873.1|160002.3|159872.3|160004.7|159874.7|160002.1|159872.1|17
1655786260000|2022-06-21 04:37:40|160005.1|159875.1|160005.5|159875.5|160008.6|159878.6|160003.7|159873.7|15
1655786270000|2022-06-21 04:37:50|160005.6|159875.6|160007.5|159877.5|160007.5|159877.5|160005.6|159875.6|15
1655786280000|2022-06-21 04:38:00|160007|159877|160008.9|159878.9|160009.4|159879.4|160004.6|159874.6|18
1655786290000|2022-06-21 04:38:10|160006.8|159876.8|160008.1|159878.1|160017|159887|160006.8|159876.8|20
1655786300000|2022-06-21 04:38:20|160012.6|159882.6|160051.9|159921.9|160070.1|159940.1|160011.6|159881.6|27
1655786310000|2022-06-21 04:38:30|160059.8|159929.8|160062.2|159932.2|160071.2|159941.2|160056.6|159926.6|21
1655786320000|2022-06-21 04:38:40|160059.8|159929.8|160065.6|159935.6|160065.7|159935.7|160059.8|159929.8|19
1655786330000|2022-06-21 04:38:50|160068.4|159938.4|160050.6|159920.6|160068.4|159938.4|160039.2|159909.2|27
1655786340000|2022-06-21 04:39:00|160050.7|159920.7|160048.6|159918.6|160052.8|159922.8|160047.6|159917.6|20
1655786350000|2022-06-21 04:39:10|160048.9|159918.9|160055.2|159925.2|160063.4|159933.4|160048.9|159918.9|23
1655786360000|2022-06-21 04:39:20|160055.4|159925.4|160055.7|159925.7|160058.4|159928.4|160054.6|159924.6|20
1655786370000|2022-06-21 04:39:30|160054|159924|160050.8|159920.8|160054|159924|160050.3|159920.3|21
1655786380000|2022-06-21 04:39:40|160050.6|159920.6|160033.7|159903.7|160052.1|159922.1|160029.7|159899.7|19
1655786390000|2022-06-21 04:39:50|160036.2|159906.2|160035.2|159905.2|160049.3|159919.3|160029.8|159899.8|28
1655786400000|2022-06-21 04:40:00|160034.7|159904.7|160047.1|159917.1|160056.1|159926.1|160033.1|159903.1|35
1655786410000|2022-06-21 04:40:10|160049.6|159919.6|160047.6|159917.6|160049.6|159919.6|160044.3|159914.3|31
1655786420000|2022-06-21 04:40:20|160047.7|159917.7|160052|159922|160052|159922|160045.6|159915.6|29
1655786430000|2022-06-21 04:40:30|160047.6|159917.6|160046.9|159916.9|160051|159921|160043.3|159913.3|27
1655786440000|2022-06-21 04:40:40|160049.4|159919.4|160040|159910|160050.3|159920.3|160040|159910|24
1655786450000|2022-06-21 04:40:50|160039.3|159909.3|160038.8|159908.8|160041.8|159911.8|160033.2|159903.2|25
1655786460000|2022-06-21 04:41:00|160038|159908|160041.1|159911.1|160041.2|159911.2|160037.1|159907.1|23
1655786470000|2022-06-21 04:41:10|160041.6|159911.6|160038.7|159908.7|160041.7|159911.7|160035.9|159905.9|22
1655786480000|2022-06-21 04:41:20|160045.1|159915.1|160043.1|159913.1|160045.1|159934.4|160024.4|159902.1|23
1655786490000|2022-06-21 04:41:30|160044.2|159914.2|160045|159915|160045|159915|160042|159912|20
1655786500000|2022-06-21 04:41:40|160045.1|159915.1|160030.2|159900.2|160046.3|159916.3|160024.6|159894.6|27
1655786510000|2022-06-21 04:41:50|160035.5|159905.5|160029.7|159899.7|160041.3|159911.3|160029.7|159899.7|37
1655786520000|2022-06-21 04:42:00|160034.6|159904.6|160048.6|159918.6|160051.3|159921.3|160031.1|159901.1|30
1655786530000|2022-06-21 04:42:10|160043.2|159913.2|160039.2|159909.2|160047|159917|160033.2|159903.2|26
1655786540000|2022-06-21 04:42:20|160039.5|159909.5|160007.4|159877.4|160046.4|159916.4|160003|159873|24
1655786550000|2022-06-21 04:42:30|160012.2|159882.2|160001.8|159871.8|160012.2|159882.2|160001.1|159871.1|22
1655786560000|2022-06-21 04:42:40|160003.5|159873.5|160037|159907|160039.6|159909.6|160002.6|159872.6|27
1655786570000|2022-06-21 04:42:50|160036.6|159906.6|160041.5|159911.5|160041.5|159911.5|160033.8|159903.8|29
1655786580000|2022-06-21 04:43:00|160040.2|159910.2|160035.4|159905.4|160042.7|159912.7|160031.8|159901.8|27
1655786590000|2022-06-21 04:43:10|160031.1|159901.1|160033|159903|160037.3|159907.3|160031.1|159901.1|22
1655786600000|2022-06-21 04:43:20|160033.5|159903.5|160034.5|159904.5|160036.7|159906.7|160030.8|159900.8|21
1655786610000|2022-06-21 04:43:30|160034.6|159904.6|160038|159908|160078.1|159908.9|160032.2|159861|19
1655786620000|2022-06-21 04:43:40|160037.9|159907.9|160030.5|159900.5|160038|159908|160029.7|159899.7|22
1655786630000|2022-06-21 04:43:50|160028.1|159898.1|160030.1|159900.1|160031.5|159901.5|160026.9|159896.9|14
1655786640000|2022-06-21 04:44:00|160030.3|159900.3|160052|159922|160069.9|159939.9|160029.6|159899.6|30
1655786650000|2022-06-21 04:44:10|160050.2|159920.2|160037.3|159907.3|160054.8|159924.8|160020.9|159890.9|33
1655786660000|2022-06-21 04:44:20|160039|159909|160034.6|159904.6|160039|159909|160030.4|159900.4|23
1655786670000|2022-06-21 04:44:30|160034.9|159904.9|160031.1|159901.1|160036.4|159906.4|160027.2|159897.2|18
1655786680000|2022-06-21 04:44:40|160018.4|159888.4|160043.5|159913.5|160043.9|159913.9|160018.4|159888.4|21
1655786690000|2022-06-21 04:44:50|160047.9|159917.9|160047.8|159917.8|160057.2|159927.2|160042|159912|19
1655786700000|2022-06-21 04:45:00|160047.9|159917.9|160061.7|159931.7|160066.4|159936.4|160039|159909|27
1655786710000|2022-06-21 04:45:10|160058.7|159928.7|160061.1|159931.1|160064|159934|160054|159924|17
1655786720000|2022-06-21 04:45:20|160061.3|159931.3|160053.2|159923.2|160062.4|159932.4|160041.4|159911.4|28
1655786730000|2022-06-21 04:45:30|160052.7|159922.7|160038.4|159908.4|160059.9|159929.9|160034.8|159904.8|27
1655786740000|2022-06-21 04:45:40|160035.9|159905.9|160027.7|159897.7|160045.2|159915.2|160022.9|159892.9|27
1655786750000|2022-06-21 04:45:50|160023.6|159893.6|160028.1|159898.1|160031.6|159901.6|160023.1|159893.1|26
1655786760000|2022-06-21 04:46:00|160027|159897|160031.2|159901.2|160033.6|159903.6|160026.3|159896.3|22
1655786770000|2022-06-21 04:46:10|160032.2|159902.2|160056|159926|160061.1|159931.1|160032.2|159902.2|20
1655786780000|2022-06-21 04:46:20|160051.3|159921.3|160038.1|159908.1|160060.1|159930.1|160034.7|159904.7|22
1655786790000|2022-06-21 04:46:30|160040|159910|160056.8|159926.8|160063.6|159933.6|160036.8|159906.8|22
1655786800000|2022-06-21 04:46:40|160046.8|159916.8|160037.4|159907.4|160061.6|159931.6|160037.4|159907.4|22
1655786810000|2022-06-21 04:46:50|160038.7|159908.7|160040.4|159910.4|160051.5|159921.5|160033.2|159903.2|29
1655786820000|2022-06-21 04:47:00|160042.9|159912.9|160050|159920|160055.8|159925.8|160035.9|159905.9|39
1655786830000|2022-06-21 04:47:10|160039.1|159909.1|160034.2|159904.2|160060.8|159930.8|160033.4|159903.4|28
1655786840000|2022-06-21 04:47:20|160035.1|159905.1|160035|159905|160039.2|159909.2|160031.4|159901.4|30
1655786850000|2022-06-21 04:47:30|160035.1|159905.1|160035.1|159905.1|160036.4|159906.4|160033|159903|24
1655786860000|2022-06-21 04:47:40|160031.4|159901.4|160033|159903|160038.2|159908.2|160030|159900|19
1655786870000|2022-06-21 04:47:50|160034.5|159904.5|160036|159906|160037.5|159907.5|160033.6|159903.6|19
1655786880000|2022-06-21 04:48:00|160035.7|159905.7|160038.3|159908.3|160049.4|159919.4|160035.7|159905.7|25
1655786890000|2022-06-21 04:48:10|160038.9|159908.9|160044.5|159914.5|160049.2|159919.2|160038|159908|18
1655786900000|2022-06-21 04:48:20|160043.7|159913.7|160045.3|159915.3|160045.3|159915.3|160039.5|159909.5|16
1655786910000|2022-06-21 04:48:30|160049.7|159919.7|160044.1|159914.1|160049.7|159919.7|160038.9|159908.9|20
1655786920000|2022-06-21 04:48:40|160045|159915|160047.6|159917.6|160060|159930|160042.3|159912.3|28
1655786930000|2022-06-21 04:48:50|160047.5|159917.5|160068.8|159938.8|160073.2|159943.2|160039.8|159909.8|31
1655786940000|2022-06-21 04:49:00|160068.6|159938.6|160067.8|159937.8|160071.9|159941.9|160066.1|159936.1|22
1655786950000|2022-06-21 04:49:10|160070.1|159940.1|160067.9|159937.9|160070.1|159940.1|160066.4|159936.4|18
1655786960000|2022-06-21 04:49:20|160068.1|159938.1|160067.9|159937.9|160071.4|159941.4|160065.8|159935.8|12
1655786970000|2022-06-21 04:49:30|160067.3|159937.3|160067.1|159937.1|160070.9|159940.9|160059|159929|21
1655786980000|2022-06-21 04:49:40|160067.2|159937.2|160066.6|159936.6|160069.4|159939.4|160065.5|159935.5|17
1655786990000|2022-06-21 04:49:50|160067.3|159937.3|160069.6|159939.6|160070.7|159940.7|160067.1|159937.1|18
1655787000000|2022-06-21 04:50:00|160067.5|159937.5|160068|159938|160068.8|159938.8|160066.5|159936.5|13
1655787010000|2022-06-21 04:50:10|160068.2|159938.2|160064.5|159934.5|160068.2|159938.2|160063.6|159933.6|16
1655787020000|2022-06-21 04:50:20|160064.9|159934.9|160066.1|159936.1|160066.1|159936.1|160063.4|159933.4|16
1655787030000|2022-06-21 04:50:30|160064.9|159934.9|160071.4|159941.4|160071.4|159941.4|160064.7|159934.7|12
1655787040000|2022-06-21 04:50:40|160071.5|159941.5|160066.2|159936.2|160071.5|159941.5|160061.8|159931.8|23
1655787050000|2022-06-21 04:50:50|160063.8|159933.8|160059.5|159929.5|160070.4|159940.4|160059.2|159929.2|23
1655787060000|2022-06-21 04:51:00|160058.7|159928.7|160055.7|159925.7|160059.4|159929.4|160049.4|159919.4|15
1655787070000|2022-06-21 04:51:10|160057.5|159927.5|160057.9|159927.9|160058.6|159928.6|160052.6|159922.6|16
1655787080000|2022-06-21 04:51:20|160057.2|159927.2|160063.1|159933.1|160063.2|159933.2|160057.1|159927.1|16
1655787090000|2022-06-21 04:51:30|160062.8|159932.8|160058.4|159928.4|160062.8|159932.8|160057.7|159927.7|11
1655787100000|2022-06-21 04:51:40|160057.7|159927.7|160061.1|159931.1|160062.6|159932.6|160057.7|159927.7|13
1655787110000|2022-06-21 04:51:50|160061|159931|160059.2|159929.2|160063.4|159933.4|160051.4|159921.4|12
1655787120000|2022-06-21 04:52:00|160058.9|159928.9|160064.2|159934.2|160064.8|159934.8|160058.9|159928.9|15
1655787130000|2022-06-21 04:52:10|160063.2|159933.2|160056.9|159926.9|160068.6|159938.6|160056.9|159926.9|14
1655787140000|2022-06-21 04:52:20|160057.3|159927.3|160057.5|159927.5|160060.6|159930.6|160057.3|159927.3|8
1655787150000|2022-06-21 04:52:30|160058.5|159928.5|160061.5|159931.5|160061.7|159931.7|160058.5|159928.5|14
1655787160000|2022-06-21 04:52:40|160056.9|159926.9|160061.3|159931.3|160061.3|159931.3|160056.9|159926.9|9
1655787170000|2022-06-21 04:52:50|160062.1|159932.1|160062.8|159932.8|160066.7|159936.7|160062.1|159932.1|10
1655787180000|2022-06-21 04:53:00|160059.6|159929.6|160060.7|159930.7|160065.4|159935.4|160057.6|159927.6|12
1655787190000|2022-06-21 04:53:10|160061.6|159931.6|160031.3|159901.3|160061.6|159931.6|160028.6|159898.6|17
1655787200000|2022-06-21 04:53:20|160031.4|159901.4|160034.3|159904.3|160034.6|159904.6|160029.4|159899.4|20
1655787210000|2022-06-21 04:53:30|160034.4|159904.4|160007.8|159877.8|160035.1|159905.1|160006.3|159876.3|23
1655787220000|2022-06-21 04:53:40|160005.2|159875.2|160005.7|159875.7|160009.9|159879.9|159997.1|159867.1|20
1655787230000|2022-06-21 04:53:50|160005.9|159875.9|160006.3|159876.3|160006.6|159876.6|160005.5|159875.5|13
1655787240000|2022-06-21 04:54:00|160005.5|159875.5|159996.6|159866.6|160005.5|159875.5|159993|159863|22
1655787250000|2022-06-21 04:54:10|159999.7|159869.7|159998.6|159868.6|160001.1|159871.1|159996.1|159866.1|21
1655787260000|2022-06-21 04:54:20|159999.7|159869.7|160002|159872|160008.8|159878.8|159998.2|159868.2|20
1655787270000|2022-06-21 04:54:30|160004.6|159874.6|160019.3|159889.3|160019.3|159889.3|159999.9|159869.9|20
1655787280000|2022-06-21 04:54:40|160005.5|159875.5|160010.1|159880.1|160013.1|159883.1|160004.8|159874.8|8
1655787290000|2022-06-21 04:54:50|160009.1|159879.1|160009.8|159879.8|160009.8|159879.8|160005.9|159875.9|15
1655787300000|2022-06-21 04:55:00|160005.4|159875.4|160005.5|159875.5|160016.3|159886.3|159999.9|159869.9|26
1655787310000|2022-06-21 04:55:10|160004.5|159874.5|159998.3|159868.3|160004.5|159874.5|159997.9|159867.9|16
1655787320000|2022-06-21 04:55:20|159999.4|159869.4|160003.3|159873.3|160008.4|159878.4|159994.9|159864.9|20
1655787330000|2022-06-21 04:55:30|160005.7|159875.7|160019.1|159889.1|160019.1|159889.1|160003.7|159873.7|25
1655787340000|2022-06-21 04:55:40|160019.8|159889.8|160019.3|159889.3|160021.6|159891.6|160008.4|159878.4|27
1655787350000|2022-06-21 04:55:50|160015.6|159885.6|160016.5|159886.5|160024.3|159894.3|160012.7|159882.7|29
1655787360000|2022-06-21 04:56:00|160016|159886|160006.8|159876.8|160016.9|159886.9|160000.5|159870.5|26
1655787370000|2022-06-21 04:56:10|160004.6|159874.6|160006.9|159876.9|160020.6|159890.6|160002.3|159872.3|25
1655787380000|2022-06-21 04:56:20|160002.6|159872.6|160008|159878|160008|159878|159998.6|159868.6|24
1655787390000|2022-06-21 04:56:30|160007.8|159877.8|160007.6|159877.6|160009.5|159879.5|160004.9|159874.9|15
1655787400000|2022-06-21 04:56:40|160007.7|159877.7|160021.4|159891.4|160027.2|159897.2|160007.7|159877.7|17
1655787410000|2022-06-21 04:56:50|160021.7|159891.7|160020.8|159890.8|160025.3|159895.3|160017|159887|27
1655787420000|2022-06-21 04:57:00|160016.5|159886.5|160010.4|159880.4|160019.8|159889.8|160010.4|159880.4|21
1655787430000|2022-06-21 04:57:10|160010.5|159880.5|160011.9|159881.9|160022.1|159892.1|160006.7|159876.7|20
1655787440000|2022-06-21 04:57:20|160013.6|159883.6|160023.1|159893.1|160027.7|159897.7|160011.1|159881.1|22
1655787450000|2022-06-21 04:57:30|160015.2|159885.2|160042.6|159912.6|160046.8|159916.8|160010.6|159880.6|21
1655787460000|2022-06-21 04:57:40|160045.2|159915.2|160051.5|159921.5|160052.6|159922.6|160041.9|159911.9|28
1655787470000|2022-06-21 04:57:50|160051.1|159921.1|160048|159918|160052.1|159922.1|160044.5|159914.5|24
1655787480000|2022-06-21 04:58:00|160049.1|159919.1|160039.4|159909.4|160049.7|159919.7|160039.4|159909.4|30
1655787490000|2022-06-21 04:58:10|160039.9|159909.9|160038.3|159908.3|160039.9|159909.9|160037.9|159907.9|20
1655787500000|2022-06-21 04:58:20|160038.9|159908.9|160034.7|159904.7|160040.8|159910.8|160031.4|159901.4|24
1655787510000|2022-06-21 04:58:30|160033|159903|160035.6|159905.6|160037.9|159907.9|160029.5|159899.5|26
1655787520000|2022-06-21 04:58:40|160035.2|159905.2|160049.9|159919.9|160051.4|159921.4|160034.6|159904.6|30
1655787530000|2022-06-21 04:58:50|160050.3|159920.3|160050|159920|160050.4|159920.4|160047.1|159917.1|20
1655787540000|2022-06-21 04:59:00|160049.9|159919.9|160050.8|159920.8|160052.3|159922.3|160049.9|159919.9|18
1655787550000|2022-06-21 04:59:10|160050.9|159920.9|160050.8|159920.8|160052.5|159922.5|160049.7|159919.7|16
1655787560000|2022-06-21 04:59:20|160049.3|159919.3|160050.2|159920.2|160050.3|159920.3|160048.9|159918.9|14
1655787570000|2022-06-21 04:59:30|160050|159920|160052.4|159922.4|160052.9|159922.9|160050|159920|9
1655787580000|2022-06-21 04:59:40|160052.1|159922.1|160048.5|159918.5|160052.6|159922.6|160046.5|159916.5|19
1655787590000|2022-06-21 04:59:50|160047.8|159917.8|160046.5|159916.5|160048.3|159918.3|160045.1|159915.1|10
1655787600000|2022-06-21 05:00:00|160046.1|159916.1|160033.2|159903.2|160049.3|159919.3|160025.4|159895.4|30
1655787610000|2022-06-21 05:00:10|160032.6|159902.6|160028.1|159898.1|160032.6|159902.6|160026.2|159896.2|20
1655787620000|2022-06-21 05:00:20|160029.6|159899.6|160026.4|159896.4|160029.6|159899.6|160023.1|159893.1|24
1655787630000|2022-06-21 05:00:30|160026.1|159896.1|160019.9|159889.9|160026.1|159896.1|160013.7|159883.7|19
1655787640000|2022-06-21 05:00:40|160023.1|159893.1|159987.2|159857.2|160023.1|159893.1|159984.9|159854.9|32
1655787650000|2022-06-21 05:00:50|159986.8|159856.8|159987.1|159857.1|159987.9|159857.9|159981.7|159851.7|24
1655787660000|2022-06-21 05:01:00|159987.7|159857.7|159982.9|159852.9|159988.3|159858.3|159982.9|159852.9|25
1655787670000|2022-06-21 05:01:10|159983.6|159853.6|159985.8|159855.8|159986.2|159856.2|159983.5|159853.5|22
1655787680000|2022-06-21 05:01:20|159985.7|159855.7|159978.6|159848.6|159985.7|159855.7|159973|159843|29
1655787690000|2022-06-21 05:01:30|159979|159849|159972.9|159842.9|159979|159849|159970.6|159840.6|26
1655787700000|2022-06-21 05:01:40|159972.8|159842.8|159976.3|159846.3|159977.1|159847.1|159969.9|159839.9|20
1655787710000|2022-06-21 05:01:50|159977.4|159847.4|159980.1|159850.1|159984|159854|159976.3|159846.3|27
1655787720000|2022-06-21 05:02:00|159982.7|159852.7|159977.6|159847.6|159988.3|159858.3|159977.6|159847.6|26
1655787730000|2022-06-21 05:02:10|159977.8|159847.8|159984.2|159854.2|159986.8|159856.8|159973.7|159843.7|31
1655787740000|2022-06-21 05:02:20|159985.6|159855.6|159976|159846|159999.4|159869.4|159975|159845|22
1655787750000|2022-06-21 05:02:30|159976.4|159846.4|159978.8|159848.8|159984.2|159854.2|159976.4|159846.4|14
1655787760000|2022-06-21 05:02:40|159979.1|159849.1|159970.3|159840.3|159979.1|159849.1|159969.8|159839.8|22
1655787770000|2022-06-21 05:02:50|159970.1|159840.1|159970|159840|159973.7|159843.7|159968.9|159838.9|20
1655787780000|2022-06-21 05:03:00|159970.1|159840.1|159967.4|159837.4|159970.2|159840.2|159966.8|159836.8|14
1655787790000|2022-06-21 05:03:10|159967.5|159837.5|159980|159850|159996.5|159884.7|159959.5|159829.5|27
1655787800000|2022-06-21 05:03:20|159993.6|159863.6|159989.1|159859.1|160009|159879|159974.3|159844.3|31
1655787810000|2022-06-21 05:03:30|159989.7|159859.7|159991.7|159861.7|160028|159898|159984.9|159854.9|33
1655787820000|2022-06-21 05:03:40|159993.3|159863.3|159986|159856|159998.5|159868.5|159985.1|159855.1|27
1655787830000|2022-06-21 05:03:50|159984.7|159854.7|159986.2|159856.2|159994|159864|159983.3|159853.3|27
1655787840000|2022-06-21 05:04:00|159989.1|159859.1|159993.4|159863.4|159996.2|159866.2|159982.4|159852.4|28
1655787850000|2022-06-21 05:04:10|159990.6|159860.6|159992.4|159862.4|159993.4|159863.4|159989.2|159859.2|24
1655787860000|2022-06-21 05:04:20|159991.3|159861.3|160003.5|159873.5|160007.7|159877.7|159976.5|159846.5|28
1655787870000|2022-06-21 05:04:30|160002.3|159872.3|160014.1|159884.1|160014.1|159884.1|159979.6|159849.6|34
1655787880000|2022-06-21 05:04:40|160009.3|159879.3|160005.3|159875.3|160011.2|159881.2|159986.7|159856.7|26
1655787890000|2022-06-21 05:04:50|160002.4|159872.4|160000.3|159870.3|160005|159875|159995.9|159865.9|32
1655787900000|2022-06-21 05:05:00|159997.1|159867.1|159982.5|159852.5|159999.8|159869.8|159977.4|159847.4|27
1655787910000|2022-06-21 05:05:10|159985.5|159855.5|159983.5|159853.5|159994.3|159864.3|159983.5|159853.5|21
1655787920000|2022-06-21 05:05:20|159984.3|159854.3|159985.9|159855.9|159990|159860|159983.1|159853.1|21
1655787930000|2022-06-21 05:05:30|159985.2|159855.2|160062.8|159932.8|160075.2|159985.2|159984.9|159854.9|30
1655787940000|2022-06-21 05:05:40|160065|159935|160075.6|159945.6|160080.1|159950.1|160065|159935|35
1655787950000|2022-06-21 05:05:50|160073.3|159943.3|160124.9|159994.9|160135.3|160005.3|160062.4|159932.4|36
1655787960000|2022-06-21 05:06:00|160127.4|159997.4|160148.1|160018.1|160172.7|160042.7|160123.1|159993.1|36
1655787970000|2022-06-21 05:06:10|160145|160015|160159.3|160029.3|160164.6|160034.6|160144.6|160014.6|36
1655787980000|2022-06-21 05:06:20|160152.4|160022.4|160153|160023|160157.9|160027.9|160144.6|160014.6|24
1655787990000|2022-06-21 05:06:30|160162.5|160032.5|160198.1|160068.1|160198.1|160068.1|160124.3|159994.3|28
1655788000000|2022-06-21 05:06:40|160193|160063|160170.6|160080.6|160195.8|160080.6|160155.1|160040.5|29
1655788010000|2022-06-21 05:06:50|160170|160080|160215.2|160085.2|160228|160098|160161.9|160053.9|31
1655788020000|2022-06-21 05:07:00|160217.7|160087.7|160211.1|160081.1|160235.3|160105.3|160204.4|160074.4|26
1655788030000|2022-06-21 05:07:10|160210.2|160080.2|160213.8|160083.8|160226.5|160096.5|160210.2|160080.2|23
1655788040000|2022-06-21 05:07:20|160229.3|160099.3|160204.9|160074.9|160229.3|160099.3|160202.3|160072.3|33
1655788050000|2022-06-21 05:07:30|160201.6|160071.6|160205.1|160075.1|160216.9|160086.9|160201.6|160071.6|23
1655788060000|2022-06-21 05:07:40|160208|160078|160211.9|160081.9|160211.9|160081.9|160205|160075|26
1655788070000|2022-06-21 05:07:50|160210.7|160080.7|160219.3|160089.3|160219.3|160089.3|160204.8|160074.8|17
1655788080000|2022-06-21 05:08:00|160219.9|160089.9|160235.7|160105.7|160235.7|160105.7|160210.1|160080.1|32
1655788090000|2022-06-21 05:08:10|160232.3|160102.3|160325.2|160195.2|160337.4|160207.4|160230.8|160100.8|27
1655788100000|2022-06-21 05:08:20|160322.2|160192.2|160324.5|160194.5|160324.6|160194.6|160322|160192|12
1655788110000|2022-06-21 05:08:30|160325|160195|160325.7|160195.7|160329.7|160199.7|160322|160192|14
1655788120000|2022-06-21 05:08:40|160325.8|160195.8|160329.8|160199.8|160333|160223.1|160307.1|160193.2|13
1655788130000|2022-06-21 05:08:50|160329.6|160199.6|160325.7|160195.7|160332.3|160202.3|160325.7|160195.7|8
1655788140000|2022-06-21 05:09:00|160328.1|160198.1|160324|160194|160328.7|160198.7|160318.8|160188.8|15
1655788150000|2022-06-21 05:09:10|160321.4|160191.4|160292.6|160202.6|160322.5|160204.4|160292.6|160185.1|10
1655788160000|2022-06-21 05:09:20|160294.9|160204.9|160299.6|160209.6|160301|160211|160294.9|160204.9|9
1655788170000|2022-06-21 05:09:30|160322.8|160192.8|160256.6|160126.6|160322.8|160192.8|160254.5|160124.5|16
1655788180000|2022-06-21 05:09:40|160262.5|160132.5|160259.2|160129.2|160269.2|160139.2|160259.2|160129.2|15
1655788190000|2022-06-21 05:09:50|160259.5|160129.5|160265.4|160135.4|160265.9|160135.9|160259.5|160129.5|10
1655788200000|2022-06-21 05:10:00|160255.8|160125.8|160268.3|160138.3|160279.4|160149.4|160254.1|160124.1|26
1655788210000|2022-06-21 05:10:10|160263.7|160133.7|160274.6|160144.6|160277.3|160147.3|160261.7|160131.7|14
1655788220000|2022-06-21 05:10:20|160273.2|160143.2|160271|160141|160275.8|160145.8|160258.4|160128.4|19
1655788230000|2022-06-21 05:10:30|160271.1|160141.1|160270.5|160140.5|160273.3|160143.3|160262.5|160132.5|16
1655788240000|2022-06-21 05:10:40|160270.2|160140.2|160266.3|160136.3|160270.2|160140.2|160266.3|160136.3|5
1655788250000|2022-06-21 05:10:50|160266.4|160136.4|160284.4|160154.4|160284.4|160154.4|160263.3|160133.3|9
1655788260000|2022-06-21 05:11:00|160269.6|160139.6|160261.5|160131.5|160274.6|160144.6|160255.5|160125.5|26
1655788270000|2022-06-21 05:11:10|160264.2|160134.2|160276.9|160146.9|160276.9|160146.9|160261.6|160131.6|10
1655788280000|2022-06-21 05:11:20|160267.4|160137.4|160252.4|160122.4|160267.4|160137.4|160250.7|160120.7|17
1655788290000|2022-06-21 05:11:30|160252.2|160122.2|160241.2|160111.2|160252.2|160122.2|160238.8|160108.8|18
1655788300000|2022-06-21 05:11:40|160243.1|160113.1|160244.5|160114.5|160245.6|160115.6|160243.1|160113.1|12
1655788310000|2022-06-21 05:11:50|160242.6|160112.6|160249.5|160119.5|160250.4|160120.4|160242.6|160112.6|6
1655788320000|2022-06-21 05:12:00|160250.1|160120.1|160246.4|160116.4|160253.6|160123.6|160246.1|160116.1|12
1655788330000|2022-06-21 05:12:10|160251.8|160121.8|160242.9|160112.9|160255.1|160125.1|160242.9|160112.9|9
1655788340000|2022-06-21 05:12:20|160244|160114|160247.6|160117.6|160249.3|160119.3|160243.9|160113.9|6
1655788350000|2022-06-21 05:12:30|160247.5|160117.5|160239.8|160109.8|160257|160127|160239.8|160109.8|15
1655788360000|2022-06-21 05:12:40|160240.3|160110.3|160239.7|160109.7|160242.2|160112.2|160238.5|160108.5|9
1655788370000|2022-06-21 05:12:50|160239.8|160109.8|160241.6|160111.6|160256.5|160126.5|160239.5|160109.5|13
1655788380000|2022-06-21 05:13:00|160239.5|160109.5|160260.6|160130.6|160275.2|160145.2|160239.5|160109.5|35
1655788390000|2022-06-21 05:13:10|160264.5|160134.5|160277.1|160147.1|160280.9|160150.9|160261.7|160131.7|29
1655788400000|2022-06-21 05:13:20|160278.8|160148.8|160296.5|160166.5|160305.2|160175.2|160262.3|160132.3|23
1655788410000|2022-06-21 05:13:30|160295.3|160165.3|160371.7|160241.7|160384.8|160254.8|160293.5|160163.5|23
1655788420000|2022-06-21 05:13:40|160415.1|160285.1|160401.9|160271.9|160416.8|160286.8|160393.8|160263.8|29
1655788430000|2022-06-21 05:13:50|160394.2|160264.2|160426|160296|160429.3|160299.3|160394.2|160264.2|29
1655788440000|2022-06-21 05:14:00|160421.4|160291.4|160415.7|160285.7|160426.2|160296.2|160405|160275|24
1655788450000|2022-06-21 05:14:10|160414.4|160284.4|160421.7|160291.7|160429.2|160299.2|160398.9|160268.9|18
1655788460000|2022-06-21 05:14:20|160416|160286|160415.9|160285.9|160421.9|160291.9|160405.9|160275.9|15
1655788470000|2022-06-21 05:14:30|160399|160269|160409.5|160279.5|160421.8|160291.8|160399|160269|18
1655788480000|2022-06-21 05:14:40|160411.3|160281.3|160389.8|160259.8|160418.7|160288.7|160388.2|160258.2|18
1655788490000|2022-06-21 05:14:50|160386.9|160256.9|160393.6|160263.6|160393.6|160263.6|160386.9|160256.9|15
1655788500000|2022-06-21 05:15:00|160389.3|160259.3|160393.3|160263.3|160393.7|160263.7|160387.7|160257.7|16
1655788510000|2022-06-21 05:15:10|160393.4|160263.4|160395.1|160265.1|160401.8|160271.8|160392.7|160262.7|10
1655788520000|2022-06-21 05:15:20|160397|160267|160394.7|160264.7|160397.1|160267.1|160391.1|160261.1|18
1655788530000|2022-06-21 05:15:30|160395.2|160265.2|160401.5|160271.5|160405.3|160275.3|160392.7|160262.7|15
1655788540000|2022-06-21 05:15:40|160402.5|160272.5|160396.2|160266.2|160403.3|160273.3|160392.2|160262.2|20
1655788550000|2022-06-21 05:15:50|160397|160267|160400.2|160270.2|160400.2|160270.2|160394.3|160264.3|14
1655788560000|2022-06-21 05:16:00|160403.6|160273.6|160389.1|160259.1|160403.6|160273.6|160388|160258|17
1655788570000|2022-06-21 05:16:10|160389|160259|160388.1|160258.1|160389.3|160259.3|160386.2|160256.2|10
1655788580000|2022-06-21 05:16:20|160386.8|160256.8|160387.1|160257.1|160388.8|160258.8|160385.3|160255.3|9
1655788590000|2022-06-21 05:16:30|160388|160258|160379.7|160249.7|160389.2|160259.2|160379.7|160249.7|13
1655788600000|2022-06-21 05:16:40|160376.9|160246.9|160375.4|160245.4|160382.1|160252.1|160374.9|160244.9|11
1655788610000|2022-06-21 05:16:50|160376.1|160246.1|160376.5|160246.5|160377.6|160247.6|160374.7|160244.7|5
1655788620000|2022-06-21 05:17:00|160375.5|160245.5|160375.3|160245.3|160378|160248|160375|160245|7
1655788630000|2022-06-21 05:17:10|160379.1|160249.1|160379.8|160249.8|160381.2|160251.2|160375.3|160245.3|6
1655788640000|2022-06-21 05:17:20|160380.9|160250.9|160380|160250|160380.9|160250.9|160380|160250|3
1655788650000|2022-06-21 05:17:30|160377.5|160247.5|160381.3|160251.3|160381.3|160251.3|160377.5|160247.5|7
1655788660000|2022-06-21 05:17:40|160380.5|160250.5|160381.4|160251.4|160381.9|160251.9|160380.5|160250.5|4
1655788670000|2022-06-21 05:17:50|160381.8|160251.8|160374.1|160244.1|160381.8|160251.8|160372.6|160242.6|4
1655788680000|2022-06-21 05:18:00|160375.1|160245.1|160373.9|160243.9|160375.1|160245.1|160370.8|160240.8|6
1655788690000|2022-06-21 05:18:10|160377|160247|160381.2|160251.2|160384.7|160254.7|160376.6|160246.6|9
1655788700000|2022-06-21 05:18:20|160385.2|160255.2|160378.5|160248.5|160387.8|160257.8|160378.5|160248.5|10
1655788710000|2022-06-21 05:18:30|160378.7|160248.7|160375|160245|160378.7|160248.7|160370.9|160240.9|5
1655788720000|2022-06-21 05:18:40|160375.1|160245.1|160374.8|160244.8|160375.2|160245.2|160374.8|160244.8|3
1655788730000|2022-06-21 05:18:50|160379.8|160249.8|160382.2|160252.2|160382.2|160252.2|160377|160247|7
1655788740000|2022-06-21 05:19:00|160375.2|160245.2|160378.8|160248.8|160378.8|160248.8|160373.3|160243.3|11
1655788750000|2022-06-21 05:19:10|160376.2|160246.2|160372.2|160242.2|160376.3|160246.3|160372.2|160242.2|6
1655788760000|2022-06-21 05:19:20|160379.2|160249.2|160386.7|160256.7|160393.1|160263.1|160378|160248|12
1655788770000|2022-06-21 05:19:30|160396.8|160266.8|160394.6|160264.6|160396.8|160266.8|160389.6|160259.6|7
1655788780000|2022-06-21 05:19:40|160403.3|160273.3|160394.6|160264.6|160403.3|160273.3|160394.6|160264.6|4
1655788790000|2022-06-21 05:19:50|160392.5|160262.5|160390.7|160260.7|160394.8|160264.8|160388|160258|5
1655788800000|2022-06-21 05:20:00|160388|160258|160387|160257|160418.9|160288.9|160381.2|160251.2|12
1655788810000|2022-06-21 05:20:10|160381.8|160251.8|160395.8|160265.8|160407.3|160277.3|160381.8|160251.8|7
1655788820000|2022-06-21 05:20:20|160392.5|160262.5|160378.6|160248.6|160399.5|160269.5|160378.6|160248.6|22
1655788830000|2022-06-21 05:20:30|160383.4|160253.4|160415.3|160285.3|160419.3|160289.3|160383.4|160253.4|20
1655788840000|2022-06-21 05:20:40|160408.6|160278.6|160399.3|160309.3|160418.3|160314.9|160397.8|160278.6|17
1655788850000|2022-06-21 05:20:50|160393.2|160303.2|160397.2|160267.2|160404.3|160303.2|160392.1|160263.3|11
1655788860000|2022-06-21 05:21:00|160410.4|160280.4|160421.4|160291.4|160421.4|160291.4|160396.7|160266.7|22
1655788870000|2022-06-21 05:21:10|160419.5|160289.5|160417.1|160287.1|160421.1|160291.1|160415.2|160285.2|17
1655788880000|2022-06-21 05:21:20|160417.8|160287.8|160407.9|160277.9|160419.8|160289.8|160407.9|160277.9|14
1655788890000|2022-06-21 05:21:30|160408.6|160278.6|160417.1|160287.1|160420.4|160290.4|160401.7|160271.7|11
1655788900000|2022-06-21 05:21:40|160417|160287|160411.7|160281.7|160417.1|160287.1|160407|160277|11
1655788910000|2022-06-21 05:21:50|160421|160291|160415.2|160285.2|160421|160291|160409.8|160279.8|12
1655788920000|2022-06-21 05:22:00|160415.1|160285.1|160421.9|160291.9|160423.6|160293.6|160414.7|160284.7|16
1655788930000|2022-06-21 05:22:10|160419.8|160289.8|160399.5|160269.5|160419.8|160289.8|160390.3|160260.3|19
1655788940000|2022-06-21 05:22:20|160399.3|160269.3|160395.4|160265.4|160400.9|160270.9|160395.1|160265.1|13
1655788950000|2022-06-21 05:22:30|160395.7|160265.7|160393.5|160263.5|160397.5|160267.5|160392.9|160262.9|17
1655788960000|2022-06-21 05:22:40|160396.9|160266.9|160398.6|160268.6|160400.1|160270.1|160396.2|160266.2|14
1655788970000|2022-06-21 05:22:50|160397.9|160267.9|160399.5|160269.5|160400.1|160270.1|160397.4|160267.4|13
1655788980000|2022-06-21 05:23:00|160398.9|160268.9|160389.6|160259.6|160398.9|160268.9|160389.2|160259.2|14
1655788990000|2022-06-21 05:23:10|160390.5|160260.5|160390.8|160260.8|160392|160262|160385.7|160255.7|29
1655789000000|2022-06-21 05:23:20|160390.6|160260.6|160392|160262|160394.8|160264.8|160390.6|160260.6|21
1655789010000|2022-06-21 05:23:30|160391.9|160261.9|160393.5|160263.5|160395.7|160265.7|160389.8|160259.8|15
1655789020000|2022-06-21 05:23:40|160393.3|160263.3|160390|160260|160394.8|160264.8|160389.3|160259.3|9
1655789030000|2022-06-21 05:23:50|160388.6|160258.6|160393.4|160263.4|160397.1|160267.1|160388.6|160258.6|22
1655789040000|2022-06-21 05:24:00|160392.6|160262.6|160401.3|160271.3|160401.4|160271.4|160389.9|160259.9|25
1655789050000|2022-06-21 05:24:10|160404.4|160274.4|160395.2|160265.2|160412.4|160299.8|160389.8|160265.2|21
1655789060000|2022-06-21 05:24:20|160402.6|160272.6|160400.1|160270.1|160409|160279|160398.8|160268.8|19
1655789070000|2022-06-21 05:24:30|160394.3|160264.3|160388.9|160258.9|160397.8|160267.8|160388.9|160258.9|10
1655789080000|2022-06-21 05:24:40|160391.8|160261.8|160398.1|160268.1|160398.1|160268.1|160390.4|160260.4|10
1655789090000|2022-06-21 05:24:50|160398.7|160268.7|160318.6|160188.6|160398.7|160268.7|160316.1|160186.1|24
1655789100000|2022-06-21 05:25:00|160318.3|160188.3|160324.6|160194.6|160325.9|160195.9|160317.1|160187.1|17
1655789110000|2022-06-21 05:25:10|160326|160196|160320.3|160190.3|160326|160196|160315.1|160185.1|24
1655789120000|2022-06-21 05:25:20|160320.2|160190.2|160362.6|160232.6|160362.6|160232.6|160315.2|160185.2|29
1655789130000|2022-06-21 05:25:30|160354.3|160224.3|160345.8|160215.8|160355.9|160225.9|160340|160210|29
1655789140000|2022-06-21 05:25:40|160342.4|160212.4|160348.6|160218.6|160353|160223|160340.1|160210.1|15
1655789150000|2022-06-21 05:25:50|160344.4|160214.4|160358.5|160228.5|160358.8|160228.8|160344.3|160214.3|15
1655789160000|2022-06-21 05:26:00|160357.2|160227.2|160389.3|160259.3|160412.9|160282.9|160354|160224|30
1655789170000|2022-06-21 05:26:10|160391.1|160261.1|160385.3|160255.3|160398.5|160268.5|160376.2|160246.2|21
1655789180000|2022-06-21 05:26:20|160369.7|160239.7|160353.7|160223.7|160369.7|160239.7|160349.5|160219.5|26
1655789190000|2022-06-21 05:26:30|160353.5|160223.5|160348.3|160218.3|160361.3|160231.3|160347|160217|21
1655789200000|2022-06-21 05:26:40|160347.5|160217.5|160346.3|160216.3|160349.4|160219.4|160342.4|160212.4|28
1655789210000|2022-06-21 05:26:50|160346.4|160216.4|160344.5|160214.5|160351.2|160221.2|160343.7|160213.7|17
1655789220000|2022-06-21 05:27:00|160348.3|160218.3|160362.1|160232.1|160366.1|160236.1|160348|160218|20
1655789230000|2022-06-21 05:27:10|160361.5|160231.5|160385.7|160255.7|160387.3|160257.3|160359.9|160229.9|34
1655789240000|2022-06-21 05:27:20|160386.2|160256.2|160378.4|160248.4|160390.9|160260.9|160378|160248|28
1655789250000|2022-06-21 05:27:30|160375.8|160245.8|160366.4|160236.4|160375.8|160245.8|160362.7|160232.7|20
1655789260000|2022-06-21 05:27:40|160366|160236|160384.9|160254.9|160385.7|160255.7|160364.4|160234.4|24
1655789270000|2022-06-21 05:27:50|160386.2|160256.2|160381.9|160251.9|160389.9|160259.9|160381.9|160251.9|13
1655789280000|2022-06-21 05:28:00|160382.2|160252.2|160378.6|160248.6|160389|160259|160378.6|160248.6|18
1655789290000|2022-06-21 05:28:10|160379.4|160249.4|160376.5|160246.5|160386.1|160256.1|160376.5|160246.5|23
1655789300000|2022-06-21 05:28:20|160379.6|160249.6|160378.3|160248.3|160379.8|160249.8|160377.5|160247.5|20
1655789310000|2022-06-21 05:28:30|160378.4|160248.4|160387.5|160257.5|160401.4|160271.4|160378.1|160248.1|28
1655789320000|2022-06-21 05:28:40|160389.3|160259.3|160402.8|160272.8|160402.8|160272.8|160383.7|160253.7|28
1655789330000|2022-06-21 05:28:50|160403.2|160273.2|160395.7|160265.7|160403.2|160273.2|160382.3|160252.3|26
1655789340000|2022-06-21 05:29:00|160397.8|160267.8|160395.4|160265.4|160397.8|160267.8|160394.5|160264.5|16
1655789350000|2022-06-21 05:29:10|160395.5|160265.5|160407.7|160277.7|160412.2|160282.2|160395.5|160265.5|24
1655789360000|2022-06-21 05:29:20|160404.7|160274.7|160400.8|160270.8|160409.6|160279.6|160400.8|160270.8|21
1655789370000|2022-06-21 05:29:30|160397.7|160267.7|160407.8|160277.8|160410.2|160280.2|160397.7|160267.7|18
1655789380000|2022-06-21 05:29:40|160405.8|160275.8|160416.5|160286.5|160416.5|160286.5|160405.8|160275.8|30
1655789390000|2022-06-21 05:29:50|160420.9|160290.9|160412.3|160282.3|160420.9|160290.9|160412.3|160282.3|23
1655789400000|2022-06-21 05:30:00|160412.9|160282.9|160414.2|160284.2|160418.2|160288.2|160412.9|160282.9|29
1655789410000|2022-06-21 05:30:10|160416.1|160286.1|160405|160275|160416.1|160286.1|160402.3|160272.3|18
1655789420000|2022-06-21 05:30:20|160404.9|160274.9|160403.3|160273.3|160406.5|160276.5|160401.7|160271.7|17
1655789430000|2022-06-21 05:30:30|160403.5|160273.5|160398.8|160268.8|160404.4|160274.4|160398.8|160268.8|22
1655789440000|2022-06-21 05:30:40|160399.1|160269.1|160407.2|160277.2|160415.9|160285.9|160398|160268|28
1655789450000|2022-06-21 05:30:50|160407.4|160277.4|160407.7|160277.7|160410.1|160280.1|160402|160272|23
1655789460000|2022-06-21 05:31:00|160406.6|160276.6|160401.5|160271.5|160411.5|160281.5|160400.5|160270.5|19
1655789470000|2022-06-21 05:31:10|160401.7|160271.7|160404.1|160274.1|160421.4|160291.4|160392.1|160262.1|26
1655789480000|2022-06-21 05:31:20|160402.9|160272.9|160407|160277|160418.7|160288.7|160402.7|160272.7|22
1655789490000|2022-06-21 05:31:30|160406.7|160276.7|160405.1|160275.1|160421.1|160291.1|160399.6|160269.6|19
1655789500000|2022-06-21 05:31:40|160409.3|160279.3|160403|160273|160409.3|160279.3|160396.9|160266.9|26
1655789510000|2022-06-21 05:31:50|160403.6|160273.6|160404.5|160274.5|160407|160277|160403.6|160273.6|19
1655789520000|2022-06-21 05:32:00|160405|160275|160403.7|160273.7|160406.8|160276.8|160399.2|160269.2|18
1655789530000|2022-06-21 05:32:10|160404.2|160274.2|160399.2|160269.2|160405.1|160275.1|160399.2|160269.2|20
1655789540000|2022-06-21 05:32:20|160400.7|160270.7|160400.7|160270.7|160402.9|160272.9|160399.5|160269.5|20
1655789550000|2022-06-21 05:32:30|160400.5|160270.5|160402.3|160272.3|160402.7|160272.7|160399.8|160269.8|17
1655789560000|2022-06-21 05:32:40|160401.2|160271.2|160399.7|160269.7|160409.4|160279.4|160398|160268|27
1655789570000|2022-06-21 05:32:50|160400.6|160270.6|160402.5|160272.5|160402.8|160272.8|160396.7|160266.7|21
1655789580000|2022-06-21 05:33:00|160402|160272|160401.7|160271.7|160403.1|160273.1|160396.6|160266.6|29
1655789590000|2022-06-21 05:33:10|160409.9|160279.9|160445.2|160315.2|160446.4|160316.4|160405.8|160275.8|21
1655789600000|2022-06-21 05:33:20|160444.8|160314.8|160442|160312|160451.7|160321.7|160441|160311|24
1655789610000|2022-06-21 05:33:30|160441.9|160311.9|160437.5|160307.5|160443.8|160313.8|160432.9|160302.9|26
1655789620000|2022-06-21 05:33:40|160437.7|160307.7|160443.8|160313.8|160449.3|160319.3|160437.7|160307.7|24
1655789630000|2022-06-21 05:33:50|160444.5|160314.5|160442.1|160312.1|160450.2|160320.2|160437.9|160307.9|31
1655789640000|2022-06-21 05:34:00|160443.1|160313.1|160461.4|160331.4|160468|160338|160443.1|160313.1|32
1655789650000|2022-06-21 05:34:10|160461.1|160331.1|160497.4|160367.4|160512.6|160382.6|160458.3|160328.3|36
1655789660000|2022-06-21 05:34:20|160498.3|160368.3|160497|160367|160501.4|160371.4|160495.2|160365.2|19
1655789670000|2022-06-21 05:34:30|160496.2|160366.2|160496.5|160366.5|160500.7|160370.7|160493.7|160363.7|21
1655789680000|2022-06-21 05:34:40|160496.4|160366.4|160442|160312|160496.4|160366.4|160440.7|160310.7|28
1655789690000|2022-06-21 05:34:50|160442.8|160312.8|160400|160270|160446.9|160316.9|160385|160255|35
1655789700000|2022-06-21 05:35:00|160398.9|160268.9|160437.9|160307.9|160443.7|160313.7|160388.1|160258.1|35
1655789710000|2022-06-21 05:35:10|160440.8|160310.8|160405.2|160315.2|160442.4|160319.4|160400.6|160292.7|35
1655789720000|2022-06-21 05:35:20|160405.9|160315.9|160400.3|160310.3|160407.9|160317.9|160390.3|160300.3|32
1655789730000|2022-06-21 05:35:30|160403.6|160313.6|160432.7|160302.7|160432.7|160313.7|160393.9|160302.7|16
1655789740000|2022-06-21 05:35:40|160430.2|160300.2|160443.2|160313.2|160443.2|160313.2|160427.5|160297.5|33
1655789750000|2022-06-21 05:35:50|160445.1|160315.1|160428|160338|160454.1|160343.4|160426.6|160309.9|34
1655789760000|2022-06-21 05:36:00|160428.8|160338.8|160424.6|160334.6|160457.2|160344.1|160419.4|160316.3|35
1655789770000|2022-06-21 05:36:10|160418.5|160328.5|160487.7|160357.7|160495.1|160365.1|160415.6|160325.6|37
1655789780000|2022-06-21 05:36:20|160486.7|160356.7|160463.7|160333.7|160489|160359|160435.7|160305.7|33
1655789790000|2022-06-21 05:36:30|160462.3|160332.3|160491.9|160361.9|160494.2|160364.2|160457.9|160327.9|36
1655789800000|2022-06-21 05:36:40|160492.6|160362.6|160496.3|160366.3|160498.4|160368.4|160492.6|160362.6|11
1655789810000|2022-06-21 05:36:50|160497.6|160367.6|160429.6|160339.6|160497.6|160367.6|160426.8|160336.8|19
1655789820000|2022-06-21 05:37:00|160430.8|160340.8|160442.8|160312.8|160464.1|160342.5|160393.9|160303.9|36
1655789830000|2022-06-21 05:37:10|160460.6|160330.6|160439.6|160309.6|160466.3|160336.3|160400.5|160300.4|37
1655789840000|2022-06-21 05:37:20|160446.6|160316.6|160460.5|160330.5|160472.8|160342.8|160446.6|160316.6|38
1655789850000|2022-06-21 05:37:30|160461.2|160331.2|160500.6|160370.6|160500.6|160370.6|160457.4|160327.4|31
1655789860000|2022-06-21 05:37:40|160504.3|160374.3|160478.2|160388.2|160510.1|160388.2|160469.5|160361.3|36
1655789870000|2022-06-21 05:37:50|160472.6|160382.6|160475|160345|160483.2|160384.3|160469.7|160340.4|28
1655789880000|2022-06-21 05:38:00|160474.4|160344.4|160498.9|160368.9|160498.9|160368.9|160471.2|160341.2|22
1655789890000|2022-06-21 05:38:10|160499.9|160369.9|160520.8|160390.8|160521.3|160391.3|160499.9|160369.9|35
1655789900000|2022-06-21 05:38:20|160521.7|160391.7|160520.5|160390.5|160525.5|160395.5|160513.1|160383.1|33
1655789910000|2022-06-21 05:38:30|160514.6|160384.6|160516.2|160386.2|160519.7|160389.7|160512.6|160382.6|28
1655789920000|2022-06-21 05:38:40|160516|160386|160517.3|160387.3|160521.6|160391.6|160515.7|160385.7|20
1655789930000|2022-06-21 05:38:50|160515.4|160385.4|160512.7|160382.7|160525.6|160395.6|160510|160380|31
1655789940000|2022-06-21 05:39:00|160508.9|160378.9|160515.8|160385.8|160522.5|160408.2|160492.5|160376|33
1655789950000|2022-06-21 05:39:10|160516.2|160386.2|160508|160378|160516.7|160386.7|160505|160375|32
1655789960000|2022-06-21 05:39:20|160507.7|160377.7|160539.8|160409.8|160552.2|160422.2|160506.2|160376.2|34
1655789970000|2022-06-21 05:39:30|160540.5|160410.5|160513.7|160383.7|160541.9|160421.6|160503.8|160383.7|30
1655789980000|2022-06-21 05:39:40|160519.7|160389.7|160478.7|160388.7|160521.4|160393.5|160476.1|160367.3|29
1655789990000|2022-06-21 05:39:50|160478.4|160388.4|160486.3|160396.3|160490.8|160400.8|160478.4|160388.4|40
1655790000000|2022-06-21 05:40:00|160487.2|160397.2|160467.7|160377.7|160491.2|160401.2|160464.9|160374.9|35
1655790010000|2022-06-21 05:40:10|160469.2|160379.2|160480.4|160390.4|160521.1|160391.2|160467.3|160369.4|31
1655790020000|2022-06-21 05:40:20|160482.7|160392.7|160524|160394|160529.1|160399.1|160479.7|160374.3|38
1655790030000|2022-06-21 05:40:30|160522.9|160392.9|160526.6|160396.6|160530.1|160400.1|160522.8|160392.8|34
1655790040000|2022-06-21 05:40:40|160526.9|160396.9|160534.5|160404.5|160539.2|160409.2|160526.8|160396.8|28
1655790050000|2022-06-21 05:40:50|160538.2|160408.2|160541.9|160411.9|160550.2|160420.2|160527.6|160397.6|37
1655790060000|2022-06-21 05:41:00|160541|160411|160550.2|160420.2|160555.4|160425.4|160541|160411|38
1655790070000|2022-06-21 05:41:10|160554.2|160424.2|160561.4|160431.4|160561.4|160431.4|160548.1|160418.1|34
1655790080000|2022-06-21 05:41:20|160559.2|160429.2|160560.4|160430.4|160563.5|160433.5|160557.1|160427.1|37
1655790090000|2022-06-21 05:41:30|160559.7|160429.7|160530.4|160440.4|160562.2|160440.4|160530.4|160427.8|29
1655790100000|2022-06-21 05:41:40|160514.2|160424.2|160534.4|160444.4|160537.6|160447.6|160510.8|160420.8|33
1655790110000|2022-06-21 05:41:50|160535.1|160445.1|160544.3|160454.3|160545.6|160455.6|160534.9|160444.9|30
1655790120000|2022-06-21 05:42:00|160543.8|160453.8|160531.8|160441.8|160546.9|160456.9|160530.2|160440.2|34
1655790130000|2022-06-21 05:42:10|160531.5|160441.5|160540.4|160450.4|160543.4|160453.4|160531.2|160441.2|33
1655790140000|2022-06-21 05:42:20|160543|160453|160540.6|160450.6|160548|160458|160539.9|160449.9|24
1655790150000|2022-06-21 05:42:30|160542.7|160452.7|160545.9|160455.9|160551.3|160461.3|160542|160452|25
1655790160000|2022-06-21 05:42:40|160544.7|160454.7|160547|160457|160547.8|160457.8|160542.3|160452.3|27
1655790170000|2022-06-21 05:42:50|160546.8|160456.8|160548.3|160458.3|160551.1|160461.1|160541.8|160451.8|31
1655790180000|2022-06-21 05:43:00|160548.7|160458.7|160563|160433|160563|160458.7|160533.2|160426|35
1655790190000|2022-06-21 05:43:10|160558.6|160428.6|160545.5|160455.5|160561.6|160456.8|160534.9|160428.6|28
1655790200000|2022-06-21 05:43:20|160543.9|160453.9|160539.5|160449.5|160559.5|160469.5|160539.5|160449.5|30
1655790210000|2022-06-21 05:43:30|160542.4|160452.4|160540.4|160450.4|160545.1|160455.1|160540.4|160450.4|29
1655790220000|2022-06-21 05:43:40|160541.6|160451.6|160544.5|160454.5|160547.1|160457.1|160538.1|160448.1|29
1655790230000|2022-06-21 05:43:50|160543.7|160453.7|160546.3|160456.3|160547.5|160457.5|160539|160449|31
1655790240000|2022-06-21 05:44:00|160542.7|160452.7|160542.2|160452.2|160554.3|160464.3|160537.6|160447.6|33
1655790250000|2022-06-21 05:44:10|160542.5|160452.5|160534.5|160444.5|160544.5|160454.5|160534.1|160444.1|30
1655790260000|2022-06-21 05:44:20|160534.7|160444.7|160537.7|160447.7|160538.5|160448.5|160534.2|160444.2|31
1655790270000|2022-06-21 05:44:30|160538.3|160448.3|160543.8|160453.8|160548|160458|160536.1|160446.1|32
1655790280000|2022-06-21 05:44:40|160545.1|160455.1|160544.4|160454.4|160545.1|160455.1|160539.8|160449.8|23
1655790290000|2022-06-21 05:44:50|160543.9|160453.9|160544.7|160454.7|160544.7|160454.7|160537.2|160447.2|32
1655790300000|2022-06-21 05:45:00|160544.1|160454.1|160534.3|160444.3|160546.8|160456.8|160534.3|160444.3|32
1655790310000|2022-06-21 05:45:10|160538.3|160448.3|160554.9|160464.9|160554.9|160464.9|160534.6|160444.6|30
1655790320000|2022-06-21 05:45:20|160548.6|160458.6|160554.2|160464.2|160561.5|160471.5|160547.6|160457.6|36
1655790330000|2022-06-21 05:45:30|160554|160464|160556|160466|160558.4|160468.4|160550.7|160460.7|26
1655790340000|2022-06-21 05:45:40|160556.1|160466.1|160550.3|160460.3|160557.9|160467.9|160550.3|160460.3|30
1655790350000|2022-06-21 05:45:50|160550.5|160460.5|160544.4|160454.4|160573.5|160465.6|160544.4|160442.5|30
1655790360000|2022-06-21 05:46:00|160548.4|160458.4|160539.6|160449.6|160550.6|160460.6|160539.6|160449.6|24
1655790370000|2022-06-21 05:46:10|160538.3|160448.3|160549.6|160459.6|160549.6|160459.6|160535.9|160445.9|32
1655790380000|2022-06-21 05:46:20|160550.1|160460.1|160548.9|160458.9|160551.6|160461.6|160544.9|160454.9|34
1655790390000|2022-06-21 05:46:30|160549.3|160459.3|160555.5|160465.5|160555.5|160465.5|160548.2|160458.2|30
1655790400000|2022-06-21 05:46:40|160554|160464|160553.1|160463.1|160555.9|160465.9|160552.1|160462.1|18
1655790410000|2022-06-21 05:46:50|160553.9|160463.9|160538.4|160448.4|160553.9|160463.9|160536.4|160446.4|33
1655790420000|2022-06-21 05:47:00|160539.3|160449.3|160545.9|160455.9|160551.9|160461.9|160539.3|160449.3|34
1655790430000|2022-06-21 05:47:10|160546.2|160456.2|160545.9|160455.9|160552|160462|160545.9|160455.9|20
1655790440000|2022-06-21 05:47:20|160546.1|160456.1|160552|160462|160553.7|160463.7|160545.9|160455.9|21
1655790450000|2022-06-21 05:47:30|160552.1|160462.1|160554.2|160464.2|160558.2|160468.2|160549.6|160459.6|22
1655790460000|2022-06-21 05:47:40|160553.9|160463.9|160544.3|160454.3|160555.6|160465.6|160542.6|160452.6|19
1655790470000|2022-06-21 05:47:50|160543.2|160453.2|160545.9|160455.9|160555.2|160465.2|160541|160451|28
1655790480000|2022-06-21 05:48:00|160543.7|160453.7|160551.3|160461.3|160556.3|160466.3|160542.7|160452.7|31
1655790490000|2022-06-21 05:48:10|160551.4|160461.4|160555.8|160465.8|160558.4|160468.4|160547.3|160457.3|27
1655790500000|2022-06-21 05:48:20|160557.3|160467.3|160566.6|160476.6|160575.1|160485.1|160555.9|160465.9|31
1655790510000|2022-06-21 05:48:30|160559.5|160469.5|160560.4|160470.4|160571.1|160481.1|160554.8|160464.8|31
1655790520000|2022-06-21 05:48:40|160557.8|160467.8|160561.4|160471.4|160565.4|160475.4|160555.6|160465.6|29
1655790530000|2022-06-21 05:48:50|160562|160472|160560.7|160470.7|160564|160474|160560.1|160470.1|23
1655790540000|2022-06-21 05:49:00|160561.9|160471.9|160567.6|160477.6|160575.8|160477.6|160555.1|160445.2|30
1655790550000|2022-06-21 05:49:10|160565.5|160475.5|160565.5|160475.5|160576.9|160486.9|160565.5|160475.5|33
1655790560000|2022-06-21 05:49:20|160568|160478|160562.4|160472.4|160575.3|160485.3|160560|160470|36
1655790570000|2022-06-21 05:49:30|160563.3|160473.3|160566.9|160476.9|160567.6|160477.6|160561.7|160471.7|32
1655790580000|2022-06-21 05:49:40|160567.8|160477.8|160562.4|160472.4|160569.4|160479.4|160561.7|160471.7|33
1655790590000|2022-06-21 05:49:50|160560.9|160470.9|160561.2|160471.2|160567.4|160477.4|160556.9|160466.9|32
1655790600000|2022-06-21 05:50:00|160562.9|160472.9|160566|160476|160571.5|160481.5|160559.9|160469.9|31
1655790610000|2022-06-21 05:50:10|160566.7|160476.7|160568.7|160478.7|160571.3|160481.3|160556.4|160466.4|32
1655790620000|2022-06-21 05:50:20|160567.8|160477.8|160574.4|160484.4|160578.5|160488.5|160567.8|160477.8|24
1655790630000|2022-06-21 05:50:30|160573.8|160483.8|160578.9|160488.9|160593.2|160503.2|160573.8|160483.8|30
1655790640000|2022-06-21 05:50:40|160577|160487|160561.6|160471.6|160577.4|160487.4|160561.6|160471.6|32
1655790650000|2022-06-21 05:50:50|160557.6|160467.6|160552.4|160462.4|160562.3|160472.3|160546.9|160456.9|32
1655790660000|2022-06-21 05:51:00|160553.4|160463.4|160544.8|160454.8|160554.6|160464.6|160543.8|160453.8|21
1655790670000|2022-06-21 05:51:10|160546.2|160456.2|160547.5|160457.5|160551.3|160461.3|160546.1|160456.1|23
1655790680000|2022-06-21 05:51:20|160547.2|160457.2|160557|160467|160570|160480|160546.2|160456.2|22
1655790690000|2022-06-21 05:51:30|160556.8|160466.8|160553.1|160463.1|160558.9|160468.9|160549.7|160459.7|21
1655790700000|2022-06-21 05:51:40|160550.2|160460.2|160572.6|160482.6|160595.3|160485.3|160549.2|160459.2|29
1655790710000|2022-06-21 05:51:50|160573.5|160483.5|160572|160482|160574.2|160484.2|160568.7|160478.7|16
1655790720000|2022-06-21 05:52:00|160572.1|160482.1|160574.4|160484.4|160574.4|160484.4|160571|160481|6
1655790730000|2022-06-21 05:52:10|160571.8|160481.8|160579.9|160489.9|160582.4|160492.4|160571.8|160481.8|8
1655790740000|2022-06-21 05:52:20|160577.7|160487.7|160570|160480|160577.7|160487.7|160566.4|160476.4|5
1655790750000|2022-06-21 05:52:30|160579.5|160489.5|160510.6|160380.6|160579.5|160489.5|160500.9|160376.8|25
1655790760000|2022-06-21 05:52:40|160509.9|160379.9|160506.7|160376.7|160511.5|160381.5|160504.6|160374.6|23
1655790770000|2022-06-21 05:52:50|160507.5|160377.5|160514.3|160384.3|160521.9|160391.9|160507.5|160377.5|31
1655790780000|2022-06-21 05:53:00|160514.2|160384.2|160476.8|160386.8|160515.6|160387.8|160473.7|160383.1|32
1655790790000|2022-06-21 05:53:10|160475.1|160385.1|160507.5|160377.5|160508.6|160385.1|160475.1|160363.3|28
1655790800000|2022-06-21 05:53:20|160507.1|160377.1|160506.4|160376.4|160507.8|160377.8|160502.3|160372.3|23
1655790810000|2022-06-21 05:53:30|160505.9|160375.9|160505.4|160375.4|160514.8|160384.8|160503.8|160373.8|32
1655790820000|2022-06-21 05:53:40|160504.1|160374.1|160507.9|160377.9|160507.9|160377.9|160503.1|160373.1|23
1655790830000|2022-06-21 05:53:50|160508.1|160378.1|160510.6|160380.6|160512.9|160382.9|160507.8|160377.8|14
1655790840000|2022-06-21 05:54:00|160509.8|160379.8|160507.4|160377.4|160514.7|160384.7|160502.8|160372.8|22
1655790850000|2022-06-21 05:54:10|160506.9|160376.9|160504.8|160374.8|160511.1|160381.1|160499.5|160369.5|21
1655790860000|2022-06-21 05:54:20|160503|160373|160508.2|160378.2|160512.6|160382.6|160501.2|160371.2|25
1655790870000|2022-06-21 05:54:30|160506.7|160376.7|160505.5|160375.5|160509.9|160379.9|160504.2|160374.2|20
1655790880000|2022-06-21 05:54:40|160503.7|160373.7|160505.1|160375.1|160506.5|160376.5|160502.4|160372.4|18
1655790890000|2022-06-21 05:54:50|160505.3|160375.3|160506.6|160376.6|160506.6|160376.6|160503|160373|21
1655790900000|2022-06-21 05:55:00|160505.4|160375.4|160510|160380|160510|160380|160504.1|160374.1|26
1655790910000|2022-06-21 05:55:10|160510.4|160380.4|160506.9|160376.9|160510.4|160380.4|160505.6|160375.6|18
1655790920000|2022-06-21 05:55:20|160506.6|160376.6|160507.5|160377.5|160512|160382|160504.3|160374.3|20
1655790930000|2022-06-21 05:55:30|160506.4|160376.4|160507.5|160377.5|160507.5|160377.5|160503.8|160373.8|18
1655790940000|2022-06-21 05:55:40|160510.3|160380.3|160505.6|160375.6|160511.3|160381.3|160505.1|160375.1|14
1655790950000|2022-06-21 05:55:50|160506|160376|160504.9|160374.9|160512.5|160382.5|160500.2|160370.2|17
1655790960000|2022-06-21 05:56:00|160503|160373|160495.9|160365.9|160513.9|160383.9|160481.2|160351.2|34
1655790970000|2022-06-21 05:56:10|160499.9|160369.9|160512.5|160382.5|160514.7|160384.7|160499.9|160369.9|27
1655790980000|2022-06-21 05:56:20|160513.4|160383.4|160538.5|160408.5|160540.6|160410.6|160510.9|160380.9|25
1655790990000|2022-06-21 05:56:30|160542|160412|160562.1|160432.1|160564.9|160434.9|160539|160409|35
1655791000000|2022-06-21 05:56:40|160562.3|160432.3|160558.4|160428.4|160563.6|160433.6|160558.4|160428.4|23
1655791010000|2022-06-21 05:56:50|160558.5|160428.5|160561.8|160431.8|160563.2|160433.2|160558.5|160428.5|19
1655791020000|2022-06-21 05:57:00|160562.4|160432.4|160564.3|160434.3|160564.3|160453.2|160543.2|160425|23
1655791030000|2022-06-21 05:57:10|160560.7|160430.7|160553.6|160423.6|160560.8|160440.9|160530.9|160414.4|31
1655791040000|2022-06-21 05:57:20|160551.8|160421.8|160550.7|160420.7|160558.5|160428.5|160546.6|160416.6|34
1655791050000|2022-06-21 05:57:30|160549.5|160419.5|160560|160430|160560|160430|160549.5|160419.5|28
1655791060000|2022-06-21 05:57:40|160559.3|160429.3|160562.2|160432.2|160567.8|160437.8|160559.3|160429.3|15
1655791070000|2022-06-21 05:57:50|160563.2|160433.2|160541.3|160451.3|160567.5|160451.3|160534.6|160433.2|18
1655791080000|2022-06-21 05:58:00|160543.1|160453.1|160566.4|160436.4|160569.9|160458.5|160540.9|160435.2|16
1655791090000|2022-06-21 05:58:10|160568.3|160438.3|160566.9|160436.9|160568.6|160438.6|160563.9|160433.9|22
1655791100000|2022-06-21 05:58:20|160568.7|160438.7|160569.1|160439.1|160570.2|160440.2|160566.7|160436.7|15
1655791110000|2022-06-21 05:58:30|160569.3|160439.3|160560|160430|160569.3|160439.3|160556.8|160426.8|22
1655791120000|2022-06-21 05:58:40|160559.6|160429.6|160569.3|160439.3|160569.9|160439.9|160559.6|160429.6|22
1655791130000|2022-06-21 05:58:50|160565.2|160435.2|160540.5|160450.5|160572.1|160456.4|160540.5|160434.9|26
1655791140000|2022-06-21 05:59:00|160542.6|160452.6|160553.5|160423.5|160566.2|160456.6|160542.6|160422.2|24
1655791150000|2022-06-21 05:59:10|160553|160423|160544.8|160414.8|160554.1|160424.1|160543.6|160413.6|30
1655791160000|2022-06-21 05:59:20|160544.9|160414.9|160540.3|160410.3|160547.2|160417.2|160539.4|160409.4|26
1655791170000|2022-06-21 05:59:30|160540.4|160410.4|160536|160406|160541.6|160411.6|160535.5|160405.5|30
1655791180000|2022-06-21 05:59:40|160537.5|160407.5|160514.8|160424.8|160538.8|160425.9|160513.1|160403.8|30
1655791190000|2022-06-21 05:59:50|160513.7|160423.7|160548.5|160418.5|160548.5|160431.4|160510|160407.3|31
1655791200000|2022-06-21 06:00:00|160529.4|160439.4|160535.2|160405.2|160547.1|160446.3|160520.8|160404|39
1655791210000|2022-06-21 06:00:10|160532.4|160402.4|160535|160405|160543.6|160413.6|160532.4|160402.4|35
1655791220000|2022-06-21 06:00:20|160534.7|160404.7|160499.8|160369.8|160537.8|160407.8|160497.4|160367.4|39
1655791230000|2022-06-21 06:00:30|160494.8|160364.8|160497.5|160367.5|160501|160371|160494.8|160364.8|32
1655791240000|2022-06-21 06:00:40|160494.8|160364.8|160467|160337|160494.8|160364.8|160461|160331|31
1655791250000|2022-06-21 06:00:50|160466.5|160336.5|160463.9|160333.9|160472.5|160342.5|160458.8|160328.8|30
1655791260000|2022-06-21 06:01:00|160464|160334|160452.5|160322.5|160464|160334|160451.3|160321.3|27
1655791270000|2022-06-21 06:01:10|160452.9|160322.9|160460.5|160330.5|160462.8|160332.8|160451.1|160321.1|33
1655791280000|2022-06-21 06:01:20|160461.7|160331.7|160460|160330|160463.3|160333.3|160457.1|160327.1|25
1655791290000|2022-06-21 06:01:30|160464.9|160334.9|160458.9|160328.9|160479.7|160349.7|160451.7|160321.7|38
1655791300000|2022-06-21 06:01:40|160460.6|160330.6|160498.5|160368.5|160505.4|160375.4|160441.4|160311.4|39
1655791310000|2022-06-21 06:01:50|160498.4|160368.4|160499.6|160369.6|160502.9|160372.9|160480.8|160350.8|38
1655791320000|2022-06-21 06:02:00|160496.2|160366.2|160490.4|160360.4|160496.2|160366.2|160485.3|160355.3|31
1655791330000|2022-06-21 06:02:10|160491.7|160361.7|160465.1|160375.1|160497.9|160381|160464.9|160361.7|33
1655791340000|2022-06-21 06:02:20|160466|160376|160472.9|160382.9|160473.9|160383.9|160464.7|160374.7|30
1655791350000|2022-06-21 06:02:30|160467.9|160377.9|160571.8|160441.8|160571.8|160441.8|160467.9|160377.9|36
1655791360000|2022-06-21 06:02:40|160573.7|160443.7|160546.3|160416.3|160582.3|160452.3|160545.1|160415.1|33
1655791370000|2022-06-21 06:02:50|160549.4|160419.4|160566.7|160436.7|160572.4|160442.4|160549.4|160419.4|31
1655791380000|2022-06-21 06:03:00|160568.1|160438.1|160551.2|160461.2|160568.1|160463.4|160542|160426.8|30
1655791390000|2022-06-21 06:03:10|160546.6|160456.6|160550.4|160460.4|160555.2|160465.2|160545.3|160455.3|24
1655791400000|2022-06-21 06:03:20|160551.6|160461.6|160548|160458|160559.8|160469.8|160548|160458|15
1655791410000|2022-06-21 06:03:30|160550.3|160460.3|160544.3|160454.3|160575|160485|160535|160445|25
1655791420000|2022-06-21 06:03:40|160544.5|160454.5|160534.6|160444.6|160545.7|160455.7|160525.3|160435.3|40
1655791430000|2022-06-21 06:03:50|160532.9|160442.9|160539.6|160449.6|160539.6|160449.6|160529.8|160439.8|33
1655791440000|2022-06-21 06:04:00|160539.3|160449.3|160547.7|160457.7|160556.5|160466.5|160538.7|160448.7|23
1655791450000|2022-06-21 06:04:10|160547.8|160457.8|160570.7|160480.7|160571.4|160481.4|160546.6|160456.6|21
1655791460000|2022-06-21 06:04:20|160570.9|160480.9|160568.2|160478.2|160570.9|160480.9|160561|160471|12
1655791470000|2022-06-21 06:04:30|160567.7|160477.7|160567.5|160477.5|160568.3|160478.3|160567.5|160477.5|10
1655791480000|2022-06-21 06:04:40|160567.3|160477.3|160570.2|160480.2|160570.9|160480.9|160567.2|160477.2|10
1655791490000|2022-06-21 06:04:50|160570.7|160480.7|160571.2|160481.2|160571.5|160481.5|160570.1|160480.1|9
1655791500000|2022-06-21 06:05:00|160569.5|160479.5|160567.6|160477.6|160569.5|160479.5|160563.3|160473.3|13
1655791510000|2022-06-21 06:05:10|160571|160481|160579.8|160489.8|160579.8|160489.8|160571|160481|22
1655791520000|2022-06-21 06:05:20|160579.7|160489.7|160582.4|160492.4|160584.9|160494.9|160579.2|160489.2|26
1655791530000|2022-06-21 06:05:30|160582.8|160492.8|160596|160506|160607|160517|160579.8|160489.8|17
1655791540000|2022-06-21 06:05:40|160597.2|160507.2|160599.2|160509.2|160603.7|160513.7|160596.8|160506.8|17
1655791550000|2022-06-21 06:05:50|160599.1|160509.1|160612.7|160522.7|160612.7|160522.7|160599.1|160509.1|19
1655791560000|2022-06-21 06:06:00|160610.6|160520.6|160601.7|160511.7|160611.1|160521.1|160597.6|160507.6|23
1655791570000|2022-06-21 06:06:10|160601.6|160511.6|160602.3|160512.3|160602.3|160512.3|160600.4|160510.4|14
1655791580000|2022-06-21 06:06:20|160602.5|160512.5|160605.9|160515.9|160607|160517|160598|160508|25
1655791590000|2022-06-21 06:06:30|160607|160517|160609.3|160519.3|160610|160520|160606.5|160516.5|17
1655791600000|2022-06-21 06:06:40|160608.5|160518.5|160596.5|160506.5|160608.5|160518.5|160596.5|160506.5|25
1655791610000|2022-06-21 06:06:50|160597.3|160507.3|160596.8|160506.8|160598.9|160508.9|160592.4|160502.4|20
1655791620000|2022-06-21 06:07:00|160597.4|160507.4|160523|160433|160597.4|160507.4|160512.5|160422.5|31
1655791630000|2022-06-21 06:07:10|160518.9|160428.9|160519.7|160429.7|160550.1|160439.9|160518.8|160416.2|22
1655791640000|2022-06-21 06:07:20|160519.2|160429.2|160517.6|160427.6|160521.7|160431.7|160514.4|160424.4|22
1655791650000|2022-06-21 06:07:30|160518.3|160428.3|160515.2|160425.2|160531.2|160429.8|160509.4|160400.3|27
1655791660000|2022-06-21 06:07:40|160516.7|160426.7|160486.6|160396.6|160516.7|160426.7|160480.9|160390.9|32
1655791670000|2022-06-21 06:07:50|160488.1|160398.1|160484.3|160394.3|160488.1|160398.1|160483.7|160393.7|23
1655791680000|2022-06-21 06:08:00|160484.4|160394.4|160552.8|160462.8|160562.6|160472.6|160477.3|160387.3|32
1655791690000|2022-06-21 06:08:10|160558.2|160468.2|160542.2|160452.2|160560.6|160470.6|160538.2|160448.2|17
1655791700000|2022-06-21 06:08:20|160545.6|160455.6|160550.2|160460.2|160587.3|160470.8|160545|160452.5|17
1655791710000|2022-06-21 06:08:30|160551.1|160461.1|160542.4|160452.4|160604.6|160514.6|160539.5|160449.5|20
1655791720000|2022-06-21 06:08:40|160543.5|160453.5|160576.8|160486.8|160579.6|160489.6|160538.2|160448.2|30
1655791730000|2022-06-21 06:08:50|160579.5|160489.5|160580.6|160490.6|160583.4|160493.4|160573.5|160483.5|25
1655791740000|2022-06-21 06:09:00|160581.8|160491.8|160571.4|160481.4|160581.8|160491.8|160571.4|160481.4|18
1655791750000|2022-06-21 06:09:10|160570.3|160480.3|160530.3|160440.3|160572.1|160482.1|160530.3|160440.3|19
1655791760000|2022-06-21 06:09:20|160532.5|160442.5|160588.8|160498.8|160592.4|160502.4|160532.5|160442.5|35
1655791770000|2022-06-21 06:09:30|160589.2|160499.2|160601.9|160511.9|160623.2|160533.2|160585.1|160495.1|35
1655791780000|2022-06-21 06:09:40|160599.9|160509.9|160565.1|160475.1|160601.5|160511.5|160558.4|160468.4|26
1655791790000|2022-06-21 06:09:50|160566.4|160476.4|160572|160482|160573.1|160483.1|160565.3|160475.3|27
1655791800000|2022-06-21 06:10:00|160572.5|160482.5|160569.7|160479.7|160573.8|160483.8|160567.6|160477.6|20
1655791810000|2022-06-21 06:10:10|160570.1|160480.1|160570.6|160480.6|160570.6|160480.6|160567.1|160477.1|12
1655791820000|2022-06-21 06:10:20|160570|160480|160570.2|160480.2|160584.2|160494.2|160567.1|160477.1|21
1655791830000|2022-06-21 06:10:30|160570.9|160480.9|160573|160483|160574.8|160484.8|160556.1|160466.1|22
1655791840000|2022-06-21 06:10:40|160572.4|160482.4|160566.1|160476.1|160573.6|160483.6|160563.2|160473.2|16
1655791850000|2022-06-21 06:10:50|160565.4|160475.4|160564.9|160474.9|160568|160478|160561.5|160471.5|17
1655791860000|2022-06-21 06:11:00|160564.7|160474.7|160569.8|160479.8|160569.8|160479.8|160563.8|160473.8|16
1655791870000|2022-06-21 06:11:10|160567.2|160477.2|160536.4|160446.4|160575.5|160485.5|160536.4|160446.4|23
1655791880000|2022-06-21 06:11:20|160539|160449|160553.7|160463.7|160553.9|160463.9|160524.7|160434.7|34
1655791890000|2022-06-21 06:11:30|160554.6|160464.6|160564.1|160474.1|160572.7|160482.7|160552.3|160462.3|33
1655791900000|2022-06-21 06:11:40|160565.5|160475.5|160567.5|160477.5|160568.2|160478.2|160565.5|160475.5|14
1655791910000|2022-06-21 06:11:50|160567.1|160477.1|160561.2|160471.2|160568.9|160478.9|160560.7|160470.7|20
1655791920000|2022-06-21 06:12:00|160560.1|160470.1|160563.8|160473.8|160565.9|160475.9|160559.6|160469.6|15
1655791930000|2022-06-21 06:12:10|160559.5|160469.5|160575.4|160485.4|160575.4|160485.4|160559.3|160469.3|22
1655791940000|2022-06-21 06:12:20|160575.7|160485.7|160565.9|160475.9|160578.5|160488.5|160565.9|160475.9|12
1655791950000|2022-06-21 06:12:30|160563.3|160473.3|160553.5|160463.5|160565.7|160475.7|160553.2|160463.2|24
1655791960000|2022-06-21 06:12:40|160554.4|160464.4|160550.8|160460.8|160559.7|160469.7|160546.4|160456.4|23
1655791970000|2022-06-21 06:12:50|160551.8|160461.8|160550.8|160460.8|160566.1|160476.1|160545|160455|24
1655791980000|2022-06-21 06:13:00|160515.7|160425.7|160508.2|160418.2|160515.7|160425.7|160491.5|160401.5|29
1655791990000|2022-06-21 06:13:10|160509.3|160419.3|160505.2|160415.2|160510.7|160420.7|160497.6|160407.6|18
1655792000000|2022-06-21 06:13:20|160508.2|160418.2|160500.7|160410.7|160524.5|160434.5|160490.6|160400.6|26
1655792010000|2022-06-21 06:13:30|160501.3|160411.3|160515.8|160425.8|160522.5|160432.5|160489|160399|20
1655792020000|2022-06-21 06:13:40|160507.3|160417.3|160553.4|160463.4|160573.9|160483.9|160507.3|160417.3|27
1655792030000|2022-06-21 06:13:50|160556|160466|160518.5|160428.5|160559.7|160469.7|160518.5|160428.5|15
1655792040000|2022-06-21 06:14:00|160516.1|160426.1|160545.7|160455.7|160551.9|160461.9|160513.1|160423.1|30
1655792050000|2022-06-21 06:14:10|160549.2|160459.2|160512.1|160422.1|160551|160461|160508.5|160418.5|32
1655792060000|2022-06-21 06:14:20|160513.7|160423.7|160546.8|160456.8|160556|160466|160513|160423|27
1655792070000|2022-06-21 06:14:30|160546.2|160456.2|160547.6|160457.6|160548.7|160458.7|160546.2|160456.2|8
1655792080000|2022-06-21 06:14:40|160547.9|160457.9|160554.3|160464.3|160554.3|160464.3|160547.8|160457.8|13
1655792090000|2022-06-21 06:14:50|160558.1|160468.1|160566.7|160476.7|160569.1|160479.1|160557|160467|26
1655792100000|2022-06-21 06:15:00|160565.5|160475.5|160575|160485|160576.1|160486.1|160565.5|160475.5|29
1655792110000|2022-06-21 06:15:10|160569.9|160479.9|160587.2|160497.2|160599|160509|160569.9|160479.9|27
1655792120000|2022-06-21 06:15:20|160584.6|160494.6|160586.4|160496.4|160586.6|160496.6|160579.7|160489.7|20
1655792130000|2022-06-21 06:15:30|160585.4|160495.4|160582.9|160492.9|160597|160507|160579.4|160489.4|17
1655792140000|2022-06-21 06:15:40|160585.1|160495.1|160566.8|160476.8|160585.1|160495.1|160551.6|160461.6|23
1655792150000|2022-06-21 06:15:50|160564.3|160474.3|160568.4|160478.4|160571|160481|160561.8|160471.8|27
1655792160000|2022-06-21 06:16:00|160568.7|160478.7|160545.6|160455.6|160575.7|160485.7|160545|160455|37
1655792170000|2022-06-21 06:16:10|160537.3|160447.3|160563.9|160473.9|160567.9|160477.9|160537.3|160447.3|30
1655792180000|2022-06-21 06:16:20|160565|160475|160586.7|160496.7|160591.8|160501.8|160557.2|160467.2|29
1655792190000|2022-06-21 06:16:30|160585.9|160495.9|160585.3|160495.3|160590|160500|160576.9|160486.9|29
1655792200000|2022-06-21 06:16:40|160582.5|160492.5|160582.1|160492.1|160585.9|160495.9|160580.7|160490.7|13
1655792210000|2022-06-21 06:16:50|160582.8|160492.8|160584.7|160494.7|160584.8|160494.8|160581.9|160491.9|20
1655792220000|2022-06-21 06:17:00|160584.4|160494.4|160584.3|160494.3|160584.8|160494.8|160579|160489|28
1655792230000|2022-06-21 06:17:10|160582.9|160492.9|160549.5|160459.5|160585.2|160495.2|160542.7|160452.7|29
1655792240000|2022-06-21 06:17:20|160551.2|160461.2|160506.7|160416.7|160553.3|160463.3|160504.2|160414.2|36
1655792250000|2022-06-21 06:17:30|160508.1|160418.1|160516.3|160426.3|160524.1|160434.1|160504.6|160414.6|33
1655792260000|2022-06-21 06:17:40|160517.2|160427.2|160521.9|160431.9|160523|160433|160513.1|160423.1|32
1655792270000|2022-06-21 06:17:50|160524.1|160434.1|160572.1|160482.1|160580.4|160490.4|160524.1|160434.1|30
1655792280000|2022-06-21 06:18:00|160571.6|160481.6|160573.7|160483.7|160576.9|160486.9|160568.7|160478.7|25
1655792290000|2022-06-21 06:18:10|160573.2|160483.2|160582.3|160492.3|160596|160506|160573.2|160483.2|29
1655792300000|2022-06-21 06:18:20|160569.9|160479.9|160599.7|160509.7|160600.2|160510.2|160562.5|160472.5|31
1655792310000|2022-06-21 06:18:30|160595.8|160505.8|160654.5|160564.5|160657.9|160567.9|160595.8|160505.8|13
1655792320000|2022-06-21 06:18:40|160643.8|160553.8|160603.7|160513.7|160647.3|160557.3|160593.8|160503.8|34
1655792330000|2022-06-21 06:18:50|160597.9|160507.9|160576.8|160486.8|160597.9|160507.9|160574.8|160484.8|24
1655792340000|2022-06-21 06:19:00|160577.4|160487.4|160581.2|160491.2|160598.4|160508.4|160570.7|160480.7|27
1655792350000|2022-06-21 06:19:10|160581.5|160491.5|160565.4|160475.4|160583.9|160493.9|160551|160461|28
1655792360000|2022-06-21 06:19:20|160565.5|160475.5|160570.3|160480.3|160572.7|160482.7|160559.3|160469.3|22
1655792370000|2022-06-21 06:19:30|160572.1|160482.1|160570.6|160480.6|160579.6|160489.6|160532|160442|32
1655792380000|2022-06-21 06:19:40|160564.3|160474.3|160504.8|160414.8|160573.2|160483.2|160504.8|160414.8|31
1655792390000|2022-06-21 06:19:50|160508|160418|160490.5|160400.5|160517|160427|160490.5|160400.5|17
1655792400000|2022-06-21 06:20:00|160483.4|160393.4|160479.6|160389.6|160491|160401|160476.1|160386.1|30
1655792410000|2022-06-21 06:20:10|160476.8|160386.8|160487.8|160397.8|160490.1|160400.1|160474.9|160384.9|20
1655792420000|2022-06-21 06:20:20|160487.2|160397.2|160490.9|160400.9|160491.3|160401.3|160487.2|160397.2|13
1655792430000|2022-06-21 06:20:30|160491.9|160401.9|160484.8|160394.8|160501|160411|160482.7|160392.7|15
1655792440000|2022-06-21 06:20:40|160484.5|160394.5|160483|160393|160486.6|160396.6|160481.7|160391.7|20
1655792450000|2022-06-21 06:20:50|160484.3|160394.3|160484.6|160394.6|160486.3|160396.3|160483.5|160393.5|14
1655792460000|2022-06-21 06:21:00|160482|160392|160484.3|160394.3|160484.3|160394.3|160479.5|160389.5|21
1655792470000|2022-06-21 06:21:10|160484.2|160394.2|160542.8|160452.8|160544.1|160454.1|160483.8|160393.8|19
1655792480000|2022-06-21 06:21:20|160542.6|160452.6|160504.2|160414.2|160542.6|160452.6|160504.2|160414.2|23
1655792490000|2022-06-21 06:21:30|160505.3|160415.3|160482.5|160392.5|160506.2|160416.2|160482.5|160392.5|29
1655792500000|2022-06-21 06:21:40|160482|160392|160451.2|160361.2|160483.7|160393.7|160451.2|160361.2|23
1655792510000|2022-06-21 06:21:50|160472|160382|160437.5|160347.5|160472|160382|160430.5|160340.5|31
1655792520000|2022-06-21 06:22:00|160440.6|160350.6|160431.6|160341.6|160440.6|160350.6|160422.8|160332.8|27
1655792530000|2022-06-21 06:22:10|160432.3|160342.3|160440.3|160350.3|160440.3|160350.3|160430.4|160340.4|26
1655792540000|2022-06-21 06:22:20|160439.4|160349.4|160423.2|160333.2|160500.1|160385.9|160421.8|160331.8|34
1655792550000|2022-06-21 06:22:30|160432.8|160342.8|160421.6|160331.6|160442.6|160352.6|160414.8|160324.8|25
1655792560000|2022-06-21 06:22:40|160449.9|160319.9|160415.9|160325.9|160449.9|160339.3|160412.2|160319.9|25
1655792570000|2022-06-21 06:22:50|160414.4|160324.4|160391.8|160301.8|160420.4|160330.4|160386.2|160296.2|18
1655792580000|2022-06-21 06:23:00|160382.7|160292.7|160377.3|160287.3|160389.6|160299.6|160363.5|160273.5|26
1655792590000|2022-06-21 06:23:10|160376.1|160286.1|160401.6|160311.6|160403|160313|160374.3|160284.3|17
1655792600000|2022-06-21 06:23:20|160401.7|160311.7|160396.7|160306.7|160401.7|160311.7|160396.3|160306.3|20
1655792610000|2022-06-21 06:23:30|160399.6|160309.6|160399.8|160309.8|160400.8|160310.8|160397.5|160307.5|23
1655792620000|2022-06-21 06:23:40|160400.7|160310.7|160432.4|160342.4|160432.4|160342.4|160400.7|160310.7|30
1655792630000|2022-06-21 06:23:50|160435.4|160345.4|160440.1|160350.1|160444.8|160354.8|160435.4|160345.4|27
1655792640000|2022-06-21 06:24:00|160440|160350|160431.7|160341.7|160440|160350|160431.5|160341.5|16
1655792650000|2022-06-21 06:24:10|160431.8|160341.8|160428.3|160338.3|160431.8|160341.8|160428.3|160338.3|9
1655792660000|2022-06-21 06:24:20|160429|160339|160434.8|160344.8|160434.8|160344.8|160429|160339|14
1655792670000|2022-06-21 06:24:30|160434.5|160344.5|160431.2|160341.2|160434.8|160344.8|160421.5|160331.5|11
1655792680000|2022-06-21 06:24:40|160430.2|160340.2|160434.3|160344.3|160435.1|160345.1|160427|160337|10
1655792690000|2022-06-21 06:24:50|160436|160346|160436.9|160346.9|160436.9|160346.9|160431.3|160341.3|20
1655792700000|2022-06-21 06:25:00|160438.3|160348.3|160436.8|160346.8|160438.5|160348.5|160436.6|160346.6|13
1655792710000|2022-06-21 06:25:10|160437|160347|160446.9|160356.9|160451.6|160361.6|160436.7|160346.7|28
1655792720000|2022-06-21 06:25:20|160447.1|160357.1|160536.4|160446.4|160536.4|160446.4|160446.8|160356.8|28
1655792730000|2022-06-21 06:25:30|160537.2|160447.2|160504.9|160414.9|160542.5|160452.5|160504.9|160414.9|19
1655792740000|2022-06-21 06:25:40|160505|160415|160514|160424|160518.2|160428.2|160505|160415|29
1655792750000|2022-06-21 06:25:50|160515.9|160425.9|160541.7|160451.7|160543.9|160453.9|160515.5|160425.5|23
1655792760000|2022-06-21 06:26:00|160542.5|160452.5|160548.1|160458.1|160554.7|160464.7|160542|160452|31
1655792770000|2022-06-21 06:26:10|160537.8|160447.8|160536.9|160446.9|160544.8|160454.8|160534.9|160444.9|32
1655792780000|2022-06-21 06:26:20|160537|160447|160537|160447|160549.9|160459.9|160536.9|160446.9|30
1655792790000|2022-06-21 06:26:30|160536.9|160446.9|160528|160438|160538|160448|160526.9|160436.9|26
1655792800000|2022-06-21 06:26:40|160526.1|160436.1|160485.4|160395.4|160526.1|160436.1|160485.4|160395.4|18
1655792810000|2022-06-21 06:26:50|160487|160397|160480.6|160390.6|160491.3|160401.3|160474.8|160384.8|28
1655792820000|2022-06-21 06:27:00|160478.9|160388.9|160479.5|160389.5|160487.3|160397.3|160477.1|160387.1|28
1655792830000|2022-06-21 06:27:10|160478.4|160388.4|160447.3|160357.3|160479.6|160389.6|160447.3|160357.3|31
1655792840000|2022-06-21 06:27:20|160449.1|160359.1|160454.2|160364.2|160454.2|160364.2|160448.7|160358.7|11
1655792850000|2022-06-21 06:27:30|160453.8|160363.8|160475.8|160385.8|160483.5|160393.5|160453.8|160363.8|20
1655792860000|2022-06-21 06:27:40|160476|160386|160472.6|160382.6|160476|160386|160446|160356|22
1655792870000|2022-06-21 06:27:50|160474.2|160384.2|160460.3|160370.3|160477.6|160387.6|160458.9|160368.9|16
1655792880000|2022-06-21 06:28:00|160460.5|160370.5|160459.8|160369.8|160460.5|160370.5|160448.4|160358.4|26
1655792890000|2022-06-21 06:28:10|160459.2|160369.2|160417.7|160327.7|160459.2|160369.2|160415.9|160325.9|30
1655792900000|2022-06-21 06:28:20|160417.1|160327.1|160393.9|160303.9|160417.3|160327.3|160387.2|160297.2|19
1655792910000|2022-06-21 06:28:30|160394.7|160304.7|160389.6|160299.6|160396.8|160306.8|160389.6|160299.6|24
1655792920000|2022-06-21 06:28:40|160390.6|160300.6|160416.6|160326.6|160416.6|160326.6|160390.6|160300.6|21
1655792930000|2022-06-21 06:28:50|160416.3|160326.3|160415.3|160325.3|160416.3|160326.3|160414.2|160324.2|13
1655792940000|2022-06-21 06:29:00|160415.6|160325.6|160386|160296|160416.1|160326.1|160384|160294|17
1655792950000|2022-06-21 06:29:10|160382.2|160292.2|160386.5|160296.5|160387.6|160297.6|160382.2|160292.2|4
1655792960000|2022-06-21 06:29:20|160385.5|160295.5|160385.5|160295.5|160394.3|160304.3|160381|160291|23
1655792970000|2022-06-21 06:29:30|160383.3|160293.3|160386.5|160296.5|160387.3|160297.3|160383.3|160293.3|13
1655792980000|2022-06-21 06:29:40|160385.9|160295.9|160380.6|160290.6|160386.5|160296.5|160378.6|160288.6|18
1655792990000|2022-06-21 06:29:50|160380.2|160290.2|160383.3|160293.3|160383.5|160293.5|160378.2|160288.2|14
1655793000000|2022-06-21 06:30:00|160382.3|160292.3|160384|160294|160384.6|160294.6|160378.6|160288.6|24
1655793010000|2022-06-21 06:30:10|160384.7|160294.7|160402.1|160312.1|160406.2|160316.2|160384|160294|23
1655793020000|2022-06-21 06:30:20|160410.9|160320.9|160416.9|160326.9|160417.8|160327.8|160410.9|160320.9|18
1655793030000|2022-06-21 06:30:30|160415.2|160325.2|160397.1|160307.1|160415.4|160325.4|160393.6|160303.6|15
1655793040000|2022-06-21 06:30:40|160394.3|160304.3|160390.8|160300.8|160395.5|160305.5|160390.1|160300.1|10
1655793050000|2022-06-21 06:30:50|160390.4|160300.4|160393.7|160303.7|160393.7|160303.7|160390.4|160300.4|6
1655793060000|2022-06-21 06:31:00|160393.4|160303.4|160388.1|160298.1|160393.4|160303.4|160385.2|160295.2|17
1655793070000|2022-06-21 06:31:10|160388.5|160298.5|160390.4|160300.4|160390.4|160300.4|160388|160298|9
1655793080000|2022-06-21 06:31:20|160389.2|160299.2|160391.3|160301.3|160393.4|160303.4|160388.9|160298.9|10
1655793090000|2022-06-21 06:31:30|160390.9|160300.9|160410.9|160320.9|160413.3|160323.3|160387.1|160297.1|18
1655793100000|2022-06-21 06:31:40|160415.5|160325.5|160446|160356|160446.4|160356.4|160412.1|160322.1|28
1655793110000|2022-06-21 06:31:50|160445.8|160355.8|160428.4|160338.4|160445.8|160355.8|160426.9|160336.9|24
1655793120000|2022-06-21 06:32:00|160425.9|160335.9|160423.1|160333.1|160425.9|160335.9|160422.6|160332.6|15
1655793130000|2022-06-21 06:32:10|160423.6|160333.6|160435.4|160345.4|160435.9|160345.9|160423.2|160333.2|21
1655793140000|2022-06-21 06:32:20|160435.7|160345.7|160435.5|160345.5|160436|160346|160434.7|160344.7|21
1655793150000|2022-06-21 06:32:30|160435.4|160345.4|160429.7|160339.7|160435.4|160345.4|160427.4|160337.4|23
1655793160000|2022-06-21 06:32:40|160429.8|160339.8|160426.8|160336.8|160430.6|160340.6|160426.8|160336.8|17
1655793170000|2022-06-21 06:32:50|160426.4|160336.4|160373.9|160283.9|160428|160338|160372.6|160282.6|25
1655793180000|2022-06-21 06:33:00|160374|160284|160368.2|160278.2|160374|160284|160365.5|160275.5|24
1655793190000|2022-06-21 06:33:10|160367|160277|160324.7|160234.7|160367.9|160277.9|160320.8|160230.8|21
1655793200000|2022-06-21 06:33:20|160339.9|160249.9|160322.4|160232.4|160341.6|160251.6|160314|160224|31
1655793210000|2022-06-21 06:33:30|160320.6|160230.6|160324|160234|160328.1|160238.1|160303.7|160213.7|28
1655793220000|2022-06-21 06:33:40|160321.9|160231.9|160318.1|160228.1|160324.2|160234.2|160314.7|160224.7|21
1655793230000|2022-06-21 06:33:50|160316.9|160226.9|160313.5|160223.5|160316.9|160226.9|160313.5|160223.5|12
1655793240000|2022-06-21 06:34:00|160313.8|160223.8|160319.4|160229.4|160319.4|160229.4|160312.6|160222.6|18
1655793250000|2022-06-21 06:34:10|160318.3|160228.3|160312.6|160222.6|160323.7|160233.7|160312.6|160222.6|20
1655793260000|2022-06-21 06:34:20|160312.7|160222.7|160333.4|160243.4|160336.1|160246.1|160311.6|160221.6|22
1655793270000|2022-06-21 06:34:30|160330.5|160240.5|160333.3|160243.3|160337.7|160247.7|160326.4|160236.4|30
1655793280000|2022-06-21 06:34:40|160335.3|160245.3|160338.2|160248.2|160341.1|160251.1|160333.6|160243.6|24
1655793290000|2022-06-21 06:34:50|160338|160248|160324.8|160234.8|160340.2|160250.2|160321.1|160231.1|21
1655793300000|2022-06-21 06:35:00|160324|160234|160279.7|160189.7|160324|160234|160278.8|160188.8|29
1655793310000|2022-06-21 06:35:10|160280|160190|160276.5|160186.5|160281.8|160191.8|160276.5|160186.5|25
1655793320000|2022-06-21 06:35:20|160277.1|160187.1|160279.5|160189.5|160279.8|160189.8|160274.7|160184.7|21
1655793330000|2022-06-21 06:35:30|160279.9|160189.9|160278.2|160188.2|160281.7|160191.7|160276.9|160186.9|13
1655793340000|2022-06-21 06:35:40|160278.6|160188.6|160275.1|160185.1|160279.3|160189.3|160273.6|160183.6|26
1655793350000|2022-06-21 06:35:50|160275.7|160185.7|160241.5|160151.5|160277|160187|160237.1|160147.1|26
1655793360000|2022-06-21 06:36:00|160242.8|160152.8|160234.4|160144.4|160246.1|160156.1|160233|160143|27
1655793370000|2022-06-21 06:36:10|160234|160144|160231.2|160141.2|160238|160148|160222.8|160132.8|31
1655793380000|2022-06-21 06:36:20|160229.2|160139.2|160235.8|160145.8|160238.1|160148.1|160220.9|160130.9|30
1655793390000|2022-06-21 06:36:30|160235.6|160145.6|160241.3|160151.3|160241.3|160151.3|160235.1|160145.1|28
1655793400000|2022-06-21 06:36:40|160242.4|160152.4|160246.4|160156.4|160246.5|160156.5|160241.5|160151.5|18
1655793410000|2022-06-21 06:36:50|160246.2|160156.2|160252.4|160162.4|160252.4|160162.4|160242.9|160152.9|11
1655793420000|2022-06-21 06:37:00|160252.7|160162.7|160257.3|160167.3|160259.5|160169.5|160252.7|160162.7|20
1655793430000|2022-06-21 06:37:10|160257.1|160167.1|160253|160163|160257.1|160167.1|160250.7|160160.7|14
1655793440000|2022-06-21 06:37:20|160251.3|160161.3|160249|160159|160253|160163|160247.7|160157.7|17
1655793450000|2022-06-21 06:37:30|160249.9|160159.9|160248|160158|160251.8|160161.8|160245.4|160155.4|12
1655793460000|2022-06-21 06:37:40|160245.1|160155.1|160248.3|160158.3|160248.3|160158.3|160245.1|160155.1|7
1655793470000|2022-06-21 06:37:50|160247.4|160157.4|160251.7|160161.7|160257.2|160167.2|160247|160157|10
1655793480000|2022-06-21 06:38:00|160251.6|160161.6|160248.8|160158.8|160251.6|160161.6|160246.6|160156.6|16
1655793490000|2022-06-21 06:38:10|160248.1|160158.1|160250|160160|160250.4|160160.4|160246.7|160156.7|13
1655793500000|2022-06-21 06:38:20|160252.8|160162.8|160250.9|160160.9|160253.2|160163.2|160248.8|160158.8|11
1655793510000|2022-06-21 06:38:30|160249.6|160159.6|160247.9|160157.9|160250.4|160160.4|160245.5|160155.5|21
1655793520000|2022-06-21 06:38:40|160247.7|160157.7|160223.6|160133.6|160247.7|160157.7|160203.5|160113.5|29
1655793530000|2022-06-21 06:38:50|160218.3|160128.3|160222.5|160132.5|160232.7|160142.7|160218.3|160128.3|25
1655793540000|2022-06-21 06:39:00|160212|160122|160210.4|160120.4|160215.2|160125.2|160206.2|160116.2|30
1655793550000|2022-06-21 06:39:10|160211.1|160121.1|160207.6|160117.6|160235.7|160145.7|160200.9|160110.9|30
1655793560000|2022-06-21 06:39:20|160204.8|160114.8|160219.1|160129.1|160219.1|160129.1|160204.2|160114.2|31
1655793570000|2022-06-21 06:39:30|160219.3|160129.3|160214.3|160124.3|160219.3|160129.3|160205.6|160115.6|28
1655793580000|2022-06-21 06:39:40|160214.5|160124.5|160218|160128|160218.1|160128.1|160211.7|160121.7|25
1655793590000|2022-06-21 06:39:50|160219|160129|160208|160118|160219|160129|160207.6|160117.6|18
1655793600000|2022-06-21 06:40:00|160208.2|160118.2|160210.6|160120.6|160219.9|160129.9|160207.5|160117.5|21
1655793610000|2022-06-21 06:40:10|160228.2|160138.2|160226.4|160136.4|160229.8|160139.8|160224.9|160134.9|30
1655793620000|2022-06-21 06:40:20|160227.3|160137.3|160224.8|160134.8|160229.7|160139.7|160224.8|160134.8|21
1655793630000|2022-06-21 06:40:30|160225|160135|160219.3|160129.3|160227|160137|160216.6|160126.6|30
1655793640000|2022-06-21 06:40:40|160219.8|160129.8|160229.9|160139.9|160231.1|160141.1|160219.4|160129.4|23
1655793650000|2022-06-21 06:40:50|160229.6|160139.6|160237.2|160147.2|160244.8|160154.8|160229.2|160139.2|20
1655793660000|2022-06-21 06:41:00|160239.6|160149.6|160239.8|160149.8|160242.2|160152.2|160236.1|160146.1|26
1655793670000|2022-06-21 06:41:10|160240.6|160150.6|160244.5|160154.5|160244.5|160154.5|160236.4|160146.4|23
1655793680000|2022-06-21 06:41:20|160243.6|160153.6|160244.2|160154.2|160245.4|160155.4|160238|160148|13
1655793690000|2022-06-21 06:41:30|160243.8|160153.8|160244.5|160154.5|160244.9|160154.9|160243.8|160153.8|8
1655793700000|2022-06-21 06:41:40|160243.7|160153.7|160251.3|160161.3|160253|160163|160239.2|160149.2|16
1655793710000|2022-06-21 06:41:50|160252.9|160162.9|160257.8|160167.8|160264.1|160174.1|160245.9|160155.9|28
1655793720000|2022-06-21 06:42:00|160260.5|160170.5|160249.9|160159.9|160264.3|160174.3|160237.8|160147.8|27
1655793730000|2022-06-21 06:42:10|160246.8|160156.8|160241.8|160151.8|160249.3|160159.3|160241.8|160151.8|20
1655793740000|2022-06-21 06:42:20|160241.5|160151.5|160236.8|160146.8|160241.7|160151.7|160232.6|160142.6|20
1655793750000|2022-06-21 06:42:30|160237.1|160147.1|160212.4|160122.4|160237.5|160147.5|160193.7|160103.7|19
1655793760000|2022-06-21 06:42:40|160213.2|160123.2|160212.5|160122.5|160216.8|160126.8|160205.2|160115.2|25
1655793770000|2022-06-21 06:42:50|160213.4|160123.4|160224.4|160134.4|160224.4|160134.4|160213.4|160123.4|15
1655793780000|2022-06-21 06:43:00|160224.1|160134.1|160214.6|160124.6|160224.1|160134.1|160212.4|160122.4|21
1655793790000|2022-06-21 06:43:10|160213.8|160123.8|160188.8|160098.8|160213.8|160123.8|160181.2|160091.2|24
1655793800000|2022-06-21 06:43:20|160186.2|160096.2|160174|160084|160189.4|160099.4|160167.2|160077.2|22
1655793810000|2022-06-21 06:43:30|160173.7|160083.7|160173|160083|160175.9|160085.9|160168.6|160078.6|19
1655793820000|2022-06-21 06:43:40|160175.2|160085.2|160209.8|160119.8|160218.1|160128.1|160174.7|160084.7|25
1655793830000|2022-06-21 06:43:50|160209.7|160119.7|160214.6|160124.6|160215.4|160125.4|160209.7|160119.7|24
1655793840000|2022-06-21 06:44:00|160214.7|160124.7|160228.2|160138.2|160229.1|160139.1|160214.7|160124.7|27
1655793850000|2022-06-21 06:44:10|160228.9|160138.9|160228.5|160138.5|160235.1|160145.1|160224|160134|38
1655793860000|2022-06-21 06:44:20|160230.5|160140.5|160221.9|160131.9|160232.6|160142.6|160220|160130|25
1655793870000|2022-06-21 06:44:30|160222.6|160132.6|160229.8|160139.8|160232.4|160142.4|160222.6|160132.6|24
1655793880000|2022-06-21 06:44:40|160228.8|160138.8|160227.8|160137.8|160232.9|160142.9|160227.4|160137.4|27
1655793890000|2022-06-21 06:44:50|160228.6|160138.6|160237|160147|160239.6|160149.6|160228.2|160138.2|24
1655793900000|2022-06-21 06:45:00|160242.8|160152.8|160236.3|160146.3|160242.8|160152.8|160235.9|160145.9|17
1655793910000|2022-06-21 06:45:10|160236.5|160146.5|160232.3|160142.3|160239.8|160149.8|160231.2|160141.2|21
1655793920000|2022-06-21 06:45:20|160232.5|160142.5|160231.1|160141.1|160239.6|160149.6|160227.9|160137.9|21
1655793930000|2022-06-21 06:45:30|160232|160142|160238.9|160148.9|160241.4|160151.4|160230.5|160140.5|15
1655793940000|2022-06-21 06:45:40|160237.1|160147.1|160233.1|160143.1|160237.5|160147.5|160232.1|160142.1|16
1655793950000|2022-06-21 06:45:50|160233.6|160143.6|160241.6|160151.6|160243.2|160153.2|160233.5|160143.5|15
1655793960000|2022-06-21 06:46:00|160247.9|160157.9|160240.8|160150.8|160249.2|160159.2|160236.5|160146.5|24
1655793970000|2022-06-21 06:46:10|160240|160150|160242.1|160152.1|160246.7|160156.7|160233.9|160143.9|28
1655793980000|2022-06-21 06:46:20|160244.8|160154.8|160232.5|160142.5|160252.6|160162.6|160231.3|160141.3|24
1655793990000|2022-06-21 06:46:30|160232.1|160142.1|160365.4|160275.4|160369.9|160279.9|160230|160140|21
1655794000000|2022-06-21 06:46:40|160368.5|160278.5|160371.8|160281.8|160372.6|160282.6|160358.6|160268.6|34
1655794010000|2022-06-21 06:46:50|160370|160280|160416.7|160326.7|160426|160336|160369.4|160279.4|33
1655794020000|2022-06-21 06:47:00|160392.9|160302.9|160411.3|160321.3|160426.4|160336.4|160374.4|160284.4|32
1655794030000|2022-06-21 06:47:10|160411.9|160321.9|160428.9|160338.9|160430.4|160340.4|160407.5|160317.5|27
1655794040000|2022-06-21 06:47:20|160430|160340|160402.3|160312.3|160430|160340|160400.8|160310.8|27
1655794050000|2022-06-21 06:47:30|160397|160307|160412.6|160322.6|160430.5|160340.5|160396.7|160306.7|33
1655794060000|2022-06-21 06:47:40|160412.8|160322.8|160402.2|160312.2|160412.8|160322.8|160393.9|160303.9|35
1655794070000|2022-06-21 06:47:50|160400.6|160310.6|160412|160322|160412.3|160322.3|160392.7|160302.7|36
1655794080000|2022-06-21 06:48:00|160412.5|160322.5|160392|160302|160412.5|160322.5|160388.9|160298.9|35
1655794090000|2022-06-21 06:48:10|160405.7|160315.7|160393.9|160303.9|160405.7|160315.7|160392.2|160302.2|30
1655794100000|2022-06-21 06:48:20|160394.6|160304.6|160392.5|160302.5|160404.9|160314.9|160390.2|160300.2|28
1655794110000|2022-06-21 06:48:30|160393.5|160303.5|160370.5|160280.5|160393.5|160303.5|160369.7|160279.7|34
1655794120000|2022-06-21 06:48:40|160370.7|160280.7|160372.6|160282.6|160372.9|160282.9|160369.3|160279.3|24
1655794130000|2022-06-21 06:48:50|160371.8|160281.8|160333.5|160243.5|160371.8|160281.8|160333.5|160243.5|22
1655794140000|2022-06-21 06:49:00|160332.1|160242.1|160290.8|160200.8|160333.7|160243.7|160278.9|160188.9|31
1655794150000|2022-06-21 06:49:10|160291.5|160201.5|160282.2|160192.2|160291.5|160201.5|160280.7|160190.7|23
1655794160000|2022-06-21 06:49:20|160283.2|160193.2|160279.3|160189.3|160287.1|160197.1|160279.3|160189.3|21
1655794170000|2022-06-21 06:49:30|160278.5|160188.5|160250.2|160160.2|160282.5|160192.5|160247.7|160157.7|22
1655794180000|2022-06-21 06:49:40|160249.5|160159.5|160245.9|160155.9|160250.1|160160.1|160243.6|160153.6|16
1655794190000|2022-06-21 06:49:50|160245.8|160155.8|160245.4|160155.4|160247.7|160157.7|160245.4|160155.4|9
1655794200000|2022-06-21 06:50:00|160244.8|160154.8|160246.7|160156.7|160246.9|160156.9|160241.4|160151.4|22
1655794210000|2022-06-21 06:50:10|160246.6|160156.6|160247.5|160157.5|160251.8|160161.8|160238|160148|28
1655794220000|2022-06-21 06:50:20|160241.3|160151.3|160250.5|160160.5|160251.6|160161.6|160241.3|160151.3|23
1655794230000|2022-06-21 06:50:30|160249.2|160159.2|160255.3|160165.3|160260|160170|160249.2|160159.2|21
1655794240000|2022-06-21 06:50:40|160254.3|160164.3|160276.3|160186.3|160279|160189|160253.8|160163.8|15
1655794250000|2022-06-21 06:50:50|160278.5|160188.5|160273.5|160183.5|160281.2|160191.2|160273.2|160183.2|21
1655794260000|2022-06-21 06:51:00|160274.5|160184.5|160274.4|160184.4|160279.2|160189.2|160273.2|160183.2|24
1655794270000|2022-06-21 06:51:10|160270.9|160180.9|160265.7|160175.7|160272.7|160182.7|160265.7|160175.7|21
1655794280000|2022-06-21 06:51:20|160265.3|160175.3|160271.2|160181.2|160271.4|160181.4|160263|160173|19
1655794290000|2022-06-21 06:51:30|160270.7|160180.7|160271|160181|160273.4|160183.4|160268.2|160178.2|19
1655794300000|2022-06-21 06:51:40|160270.7|160180.7|160247.4|160157.4|160270.7|160180.7|160242.1|160152.1|30
1655794310000|2022-06-21 06:51:50|160246.2|160156.2|160246.8|160156.8|160247.8|160157.8|160246.2|160156.2|15
1655794320000|2022-06-21 06:52:00|160247.3|160157.3|160204.2|160114.2|160247.3|160157.3|160201.5|160111.5|26
1655794330000|2022-06-21 06:52:10|160203.5|160113.5|160222.9|160132.9|160233.7|160143.7|160203.5|160113.5|27
1655794340000|2022-06-21 06:52:20|160221.6|160131.6|160216.4|160126.4|160222|160132|160216.4|160126.4|22
1655794350000|2022-06-21 06:52:30|160217.2|160127.2|160280.4|160190.4|160280.4|160190.4|160216|160126|18
1655794360000|2022-06-21 06:52:40|160281.2|160191.2|160292.6|160202.6|160299.6|160209.6|160275|160185|21
1655794370000|2022-06-21 06:52:50|160297.4|160207.4|160271|160181|160297.4|160207.4|160266.2|160176.2|17
1655794380000|2022-06-21 06:53:00|160282|160192|160291.6|160201.6|160291.6|160201.6|160280.9|160190.9|28
1655794390000|2022-06-21 06:53:10|160290.1|160200.1|160294.5|160204.5|160297|160207|160287.7|160197.7|22
1655794400000|2022-06-21 06:53:20|160294.4|160204.4|160294|160204|160298|160208|160292.2|160202.2|21
1655794410000|2022-06-21 06:53:30|160294.1|160204.1|160293|160203|160294.1|160204.1|160289.4|160199.4|17
1655794420000|2022-06-21 06:53:40|160291.1|160201.1|160291.3|160201.3|160298|160208|160291.1|160201.1|21
1655794430000|2022-06-21 06:53:50|160291.1|160201.1|160294|160204|160295.8|160205.8|160290.9|160200.9|14
1655794440000|2022-06-21 06:54:00|160294.1|160204.1|160273.3|160183.3|160297.2|160207.2|160273.3|160183.3|25
1655794450000|2022-06-21 06:54:10|160272.4|160182.4|160248.2|160158.2|160276.1|160186.1|160248.2|160158.2|27
1655794460000|2022-06-21 06:54:20|160245.3|160155.3|160226.7|160136.7|160246.9|160156.9|160221.2|160131.2|35
1655794470000|2022-06-21 06:54:30|160226.1|160136.1|160235.1|160145.1|160235.1|160145.1|160218.9|160128.9|29
1655794480000|2022-06-21 06:54:40|160239.1|160149.1|160273.3|160183.3|160293.4|160203.4|160235|160145|24
1655794490000|2022-06-21 06:54:50|160267.6|160177.6|160267.8|160177.8|160268.7|160178.7|160263.7|160173.7|17
1655794500000|2022-06-21 06:55:00|160268.1|160178.1|160279.9|160189.9|160282.1|160192.1|160265.2|160175.2|28
1655794510000|2022-06-21 06:55:10|160280.2|160190.2|160288|160198|160289.4|160199.4|160280|160190|29
1655794520000|2022-06-21 06:55:20|160287.2|160197.2|160291|160201|160298.4|160208.4|160286.7|160196.7|32
1655794530000|2022-06-21 06:55:30|160291.1|160201.1|160289.4|160199.4|160296.5|160206.5|160287.3|160197.3|30
1655794540000|2022-06-21 06:55:40|160288.7|160198.7|160298.8|160208.8|160302.9|160212.9|160288.7|160198.7|24
1655794550000|2022-06-21 06:55:50|160299.1|160209.1|160286.3|160196.3|160299.1|160209.1|160279.4|160189.4|18
1655794560000|2022-06-21 06:56:00|160286.2|160196.2|160284.2|160194.2|160287.2|160197.2|160284.1|160194.1|16
1655794570000|2022-06-21 06:56:10|160284.6|160194.6|160245.7|160155.7|160284.6|160194.6|160245.2|160155.2|22
1655794580000|2022-06-21 06:56:20|160247.7|160157.7|160240.8|160150.8|160248|160158|160239.6|160149.6|14
1655794590000|2022-06-21 06:56:30|160240.6|160150.6|160238.3|160148.3|160247.5|160157.5|160226|160136|20
1655794600000|2022-06-21 06:56:40|160232.7|160142.7|160235.4|160145.4|160243.7|160153.7|160232.1|160142.1|25
1655794610000|2022-06-21 06:56:50|160236.2|160146.2|160272|160182|160272|160182|160235.6|160145.6|26
1655794620000|2022-06-21 06:57:00|160272.7|160182.7|160252.8|160162.8|160273.4|160183.4|160248|160158|33
1655794630000|2022-06-21 06:57:10|160253.5|160163.5|160277.7|160187.7|160278.9|160188.9|160250.8|160160.8|27
1655794640000|2022-06-21 06:57:20|160279|160189|160251.9|160161.9|160279|160189|160251.9|160161.9|32
1655794650000|2022-06-21 06:57:30|160252.8|160162.8|160253.4|160163.4|160257.5|160167.5|160248.1|160158.1|27
1655794660000|2022-06-21 06:57:40|160254.3|160164.3|160229.6|160139.6|160254.7|160164.7|160228.9|160138.9|27
1655794670000|2022-06-21 06:57:50|160234.2|160144.2|160228.5|160138.5|160234.2|160144.2|160227.8|160137.8|24
1655794680000|2022-06-21 06:58:00|160229.2|160139.2|160176.6|160086.6|160231.1|160141.1|160176.2|160086.2|26
1655794690000|2022-06-21 06:58:10|160174|160084|160192.6|160102.6|160192.6|160102.6|160166.7|160076.7|21
1655794700000|2022-06-21 06:58:20|160191.1|160101.1|160174.2|160084.2|160202.8|160112.8|160170.1|160080.1|30
1655794710000|2022-06-21 06:58:30|160159.9|160069.9|160113.1|160023.1|160159.9|160069.9|160099.6|160009.6|34
1655794720000|2022-06-21 06:58:40|160112.5|160022.5|160121.2|160031.2|160130.7|160040.7|160112.5|160022.5|31
1655794730000|2022-06-21 06:58:50|160120.6|160030.6|160119.5|160029.5|160120.6|160030.6|160115.6|160025.6|22
1655794740000|2022-06-21 06:59:00|160121|160031|160134|160044|160136.6|160046.6|160117.3|160027.3|31
1655794750000|2022-06-21 06:59:10|160133.6|160043.6|160111.3|160021.3|160154.2|160064.2|160059.1|159969.1|37
1655794760000|2022-06-21 06:59:20|160111.7|160021.7|160132.9|160042.9|160139.3|160049.3|160111.7|160021.7|37
1655794770000|2022-06-21 06:59:30|160132.7|160042.7|160145.2|160055.2|160150.2|160060.2|160127.7|160037.7|31
1655794780000|2022-06-21 06:59:40|160146.7|160056.7|160137.1|160047.1|160148.5|160058.5|160120.9|160030.9|27
1655794790000|2022-06-21 06:59:50|160132.5|160042.5|160089.8|159999.8|160132.5|160042.5|160080|159970.1|33
1655794800000|2022-06-21 07:00:00|160090.3|160000.3|160088.5|159998.5|160124.2|160028.7|160085.5|159989.3|38
1655794810000|2022-06-21 07:00:10|160089.9|159999.9|160072.8|159982.8|160093.3|160003.3|160067.3|159977.3|30
1655794820000|2022-06-21 07:00:20|160077.5|159987.5|160086.3|159996.3|160099.4|160009.4|160076.4|159986.4|37
1655794830000|2022-06-21 07:00:30|160086|159996|160021.6|159931.6|160091.2|160001.2|160021.6|159931.6|34
1655794840000|2022-06-21 07:00:40|160025.8|159935.8|160018.5|159928.5|160041.1|159951.1|160012.5|159922.5|34
1655794850000|2022-06-21 07:00:50|160015.2|159925.2|160018.2|159928.2|160023.7|159933.7|160015.2|159925.2|31
1655794860000|2022-06-21 07:01:00|160016.2|159926.2|160037.5|159947.5|160039.7|159949.7|160013.5|159923.5|33
1655794870000|2022-06-21 07:01:10|160038.6|159948.6|160057.8|159967.8|160061.2|159971.2|160033.4|159943.4|33
1655794880000|2022-06-21 07:01:20|160057|159967|160044.8|159954.8|160057.9|159967.9|160043.2|159953.2|29
1655794890000|2022-06-21 07:01:30|160045|159955|160041.9|159951.9|160055.1|159965.1|160037|159947|29
1655794900000|2022-06-21 07:01:40|160042|159952|160038.1|159948.1|160043.7|159953.7|160028.2|159938.2|26
1655794910000|2022-06-21 07:01:50|160039.3|159949.3|160056.9|159966.9|160056.9|159966.9|160039|159949|28
1655794920000|2022-06-21 07:02:00|160055.6|159965.6|160042.8|159952.8|160055.9|159965.9|160042.8|159952.8|31
1655794930000|2022-06-21 07:02:10|160042.2|159952.2|160020|159930|160042.2|159952.2|160016.1|159926.1|26
1655794940000|2022-06-21 07:02:20|159990.4|159900.4|159983.9|159893.9|159997.2|159907.2|159982.5|159892.5|35
1655794950000|2022-06-21 07:02:30|159982.6|159892.6|159993.2|159903.2|159998.5|159908.5|159970.2|159880.2|32
1655794960000|2022-06-21 07:02:40|159994.4|159904.4|159993.7|159903.7|159997.2|159907.2|159989.2|159899.2|22
1655794970000|2022-06-21 07:02:50|159993|159903|160000.6|159910.6|160008.8|159918.8|159993|159903|31
1655794980000|2022-06-21 07:03:00|159997|159907|159992.4|159902.4|160004.8|159914.8|159984.1|159894.1|36
1655794990000|2022-06-21 07:03:10|159992.9|159902.9|159989.9|159899.9|159996|159906|159983.5|159893.5|37
1655795000000|2022-06-21 07:03:20|159987.8|159897.8|159985.1|159895.1|160005.4|159915.4|159984.1|159894.1|27
1655795010000|2022-06-21 07:03:30|159985.7|159895.7|159958.4|159868.4|159997.9|159907.9|159952.8|159862.8|27
1655795020000|2022-06-21 07:03:40|159958.8|159868.8|159987.5|159897.5|159997.1|159907.1|159955.2|159865.2|29
1655795030000|2022-06-21 07:03:50|160001.1|159911.1|159944|159854|160002.9|159912.9|159943.9|159853.9|32
1655795040000|2022-06-21 07:04:00|159947.4|159857.4|159960.4|159870.4|159968.5|159878.5|159938.2|159848.2|34
1655795050000|2022-06-21 07:04:10|159959|159869|159970.3|159880.3|159982.4|159892.4|159957.1|159867.1|27
1655795060000|2022-06-21 07:04:20|159967.8|159877.8|159971|159881|159974.9|159884.9|159967.8|159877.8|20
1655795070000|2022-06-21 07:04:30|159970.4|159880.4|159998.3|159908.3|160003.3|159913.3|159970.4|159880.4|30
1655795080000|2022-06-21 07:04:40|159998.1|159908.1|160024.1|159934.1|160024.1|159934.1|159995.9|159905.9|25
1655795090000|2022-06-21 07:04:50|160023.3|159933.3|160018.2|159928.2|160026.2|159936.2|160015.4|159925.4|19
1655795100000|2022-06-21 07:05:00|160018.5|159928.5|160009.9|159919.9|160023.6|159933.6|160001|159911|32
1655795110000|2022-06-21 07:05:10|160012|159922|160006.6|159916.6|160012|159922|160002.2|159912.2|19
1655795120000|2022-06-21 07:05:20|160011|159921|160007.3|159917.3|160011|159921|160001.6|159911.6|24
1655795130000|2022-06-21 07:05:30|160006.9|159916.9|160005.5|159915.5|160009.9|159919.9|159989|159899|34
1655795140000|2022-06-21 07:05:40|160007.1|159917.1|159993.5|159903.5|160017.5|159927.5|159987|159897|36
1655795150000|2022-06-21 07:05:50|159993.1|159903.1|159987.2|159897.2|160006.9|159916.9|159984.5|159894.5|37
1655795160000|2022-06-21 07:06:00|159992.4|159902.4|159991.2|159901.2|160010.1|159920.1|159988.5|159898.5|32
1655795170000|2022-06-21 07:06:10|159989.6|159899.6|159968.3|159878.3|160002.8|159912.8|159966.1|159876.1|34
1655795180000|2022-06-21 07:06:20|159971.9|159881.9|159956.5|159866.5|159973.7|159883.7|159956.5|159866.5|32
1655795190000|2022-06-21 07:06:30|159957.2|159867.2|159961.7|159871.7|159979.1|159889.1|159954.9|159864.9|37
1655795200000|2022-06-21 07:06:40|159961|159871|159959.7|159869.7|159964|159874|159954.4|159864.4|32
1655795210000|2022-06-21 07:06:50|159960.4|159870.4|159986.6|159896.6|159986.6|159896.6|159958.7|159868.7|32
1655795220000|2022-06-21 07:07:00|159984.8|159894.8|159998.6|159908.6|159999.9|159909.9|159979|159889|31
1655795230000|2022-06-21 07:07:10|159998.4|159908.4|160006.2|159916.2|160009.5|159919.5|159997.9|159907.9|24
1655795240000|2022-06-21 07:07:20|160004.8|159914.8|160036.9|159946.9|160039.6|159949.6|160003.7|159913.7|19
1655795250000|2022-06-21 07:07:30|160036.8|159946.8|160035.2|159945.2|160036.9|159946.9|160033.9|159943.9|16
1655795260000|2022-06-21 07:07:40|160037.9|159947.9|159997.2|159907.2|160037.9|159947.9|159987.3|159897.3|31
1655795270000|2022-06-21 07:07:50|159995.7|159905.7|160004|159914|160028.1|159938.1|159995.7|159905.7|35
1655795280000|2022-06-21 07:08:00|159992.4|159902.4|160018.5|159928.5|160019.7|159929.7|159992.4|159902.4|39
1655795290000|2022-06-21 07:08:10|160019.8|159929.8|159993.7|159903.7|160025.9|159935.9|159992.5|159902.5|32
1655795300000|2022-06-21 07:08:20|159995.1|159905.1|160015.8|159925.8|160017.4|159927.4|159991.5|159901.5|39
1655795310000|2022-06-21 07:08:30|160041.7|159951.7|160046|159956|160065|159975|160041.7|159951.7|33
1655795320000|2022-06-21 07:08:40|160048.3|159958.3|160075.1|159985.1|160075.1|159985.1|160031|159941|34
1655795330000|2022-06-21 07:08:50|160068.3|159978.3|160116.7|160026.7|160126.5|160036.5|160068.3|159978.3|35
1655795340000|2022-06-21 07:09:00|160117.1|160027.1|160109.3|160019.3|160130.1|160040.1|160101.3|160011.3|31
1655795350000|2022-06-21 07:09:10|160113.5|160023.5|160108.4|160018.4|160113.5|160023.5|160089.5|159999.5|39
1655795360000|2022-06-21 07:09:20|160109.7|160019.7|160105.2|160015.2|160126.9|160036.9|160101.8|160011.8|37
1655795370000|2022-06-21 07:09:30|160109.5|160019.5|160108.2|160018.2|160112|160022|160069|159979|38
1655795380000|2022-06-21 07:09:40|160107.3|160017.3|160108.5|160018.5|160109.2|160019.2|160096.2|160006.2|39
1655795390000|2022-06-21 07:09:50|160099.4|160009.4|160101.2|160011.2|160104.6|160014.6|160091.3|160001.3|34
1655795400000|2022-06-21 07:10:00|160100.8|160010.8|160083.6|159993.6|160100.8|160010.8|160072|159982|34
1655795410000|2022-06-21 07:10:10|160082.4|159992.4|160082.2|159992.2|160090.8|160000.8|160069.4|159979.4|36
1655795420000|2022-06-21 07:10:20|160086.5|159996.5|160075.7|159985.7|160096.9|160006.9|160075.7|159985.7|35
1655795430000|2022-06-21 07:10:30|160080.7|159990.7|160085|159995|160087.8|159997.8|160076.7|159986.7|33
1655795440000|2022-06-21 07:10:40|160085.7|159995.7|160086.3|159996.3|160088|159998|160075.3|159985.3|36
1655795450000|2022-06-21 07:10:50|160086|159996|160075.8|159985.8|160090.3|160000.3|160070.7|159980.7|37
1655795460000|2022-06-21 07:11:00|160075.4|159985.4|160068.9|159978.9|160075.4|159985.4|160057.9|159967.9|35
1655795470000|2022-06-21 07:11:10|160070.2|159980.2|160092.7|160002.7|160100|160010|160069|159979|33
1655795480000|2022-06-21 07:11:20|160094|160004|160095.1|160005.1|160100|160010|160089.4|159999.4|23
1655795490000|2022-06-21 07:11:30|160099.1|160009.1|160106.6|160016.6|160106.6|160016.6|160090.6|160000.6|27
1655795500000|2022-06-21 07:11:40|160103.6|160013.6|160084.9|159994.9|160104.9|160014.9|160084.9|159994.9|25
1655795510000|2022-06-21 07:11:50|160091.3|160001.3|160050.7|159960.7|160093.1|160003.1|160048|159958|29
1655795520000|2022-06-21 07:12:00|160050.5|159960.5|160037.9|159947.9|160050.5|159960.5|160029.8|159939.8|39
1655795530000|2022-06-21 07:12:10|160043.1|159953.1|160047.9|159957.9|160053|159963|160041.6|159951.6|33
1655795540000|2022-06-21 07:12:20|160046.4|159956.4|160031.2|159941.2|160048|159958|160031.2|159941.2|29
1655795550000|2022-06-21 07:12:30|160030.4|159940.4|159962.5|159872.5|160031.6|159941.6|159960.3|159870.3|31
1655795560000|2022-06-21 07:12:40|159963.1|159873.1|159973.9|159883.9|159977.5|159887.5|159960.4|159870.4|24
1655795570000|2022-06-21 07:12:50|159975|159885|159979.5|159889.5|159980.4|159890.4|159973.5|159883.5|28
1655795580000|2022-06-21 07:13:00|159979.9|159889.9|159992.6|159902.6|159992.6|159902.6|159975.1|159885.1|37
1655795590000|2022-06-21 07:13:10|159990.7|159900.7|159983.5|159893.5|160004.9|159914.9|159982.4|159892.4|34
1655795600000|2022-06-21 07:13:20|159984.1|159894.1|159975.9|159885.9|159984.1|159894.1|159974.9|159884.9|30
1655795610000|2022-06-21 07:13:30|159975.4|159885.4|159997.6|159907.6|159998.2|159908.2|159975.3|159885.3|32
1655795620000|2022-06-21 07:13:40|159997|159907|159999.5|159909.5|159999.5|159909.5|159996|159906|30
1655795630000|2022-06-21 07:13:50|159998.3|159908.3|160007.1|159917.1|160021.5|159931.5|159998.3|159908.3|29
1655795640000|2022-06-21 07:14:00|160002.6|159912.6|160001.1|159911.1|160002.6|159912.6|159997.8|159907.8|27
1655795650000|2022-06-21 07:14:10|160001.4|159911.4|160011.6|159921.6|160011.6|159921.6|160001.4|159911.4|23
1655795660000|2022-06-21 07:14:20|160011.7|159921.7|160002|159912|160018.8|159928.8|159998.3|159908.3|36
1655795670000|2022-06-21 07:14:30|160002.3|159912.3|160031.8|159941.8|160034|159944|160001.5|159911.5|32
1655795680000|2022-06-21 07:14:40|160030.1|159940.1|159999.1|159909.1|160055.3|159965.3|159997.5|159907.5|36
1655795690000|2022-06-21 07:14:50|160001|159911|159970.8|159880.8|160012.7|159922.7|159968.9|159878.9|35
1655795700000|2022-06-21 07:15:00|159971.3|159881.3|159967.5|159877.5|159972.1|159882.1|159959.3|159869.3|28
1655795710000|2022-06-21 07:15:10|159964.8|159874.8|159964.8|159874.8|159966.7|159876.7|159961.8|159871.8|19
1655795720000|2022-06-21 07:15:20|159964.6|159874.6|159959|159869|159968.1|159878.1|159959|159869|30
1655795730000|2022-06-21 07:15:30|159958.7|159868.7|159871.3|159781.3|159959.7|159869.7|159837.4|159747.4|36
1655795740000|2022-06-21 07:15:40|159871.6|159781.6|159815.2|159725.2|159871.6|159781.6|159810.3|159720.3|38
1655795750000|2022-06-21 07:15:50|159820|159730|159867|159777|159886.2|159796.2|159817.4|159727.4|35
1655795760000|2022-06-21 07:16:00|159868.6|159778.6|159741.3|159651.3|159868.6|159778.6|159741.3|159651.3|39
1655795770000|2022-06-21 07:16:10|159742.1|159652.1|159738.8|159648.8|159763.4|159673.4|159722.5|159632.5|37
1655795780000|2022-06-21 07:16:20|159743.7|159653.7|159811.2|159721.2|159812.1|159722.1|159741.7|159651.7|37
1655795790000|2022-06-21 07:16:30|159811.8|159721.8|159824.1|159734.1|159824.1|159734.1|159804.3|159714.3|22
1655795800000|2022-06-21 07:16:40|159824.2|159734.2|159824.9|159734.9|159825.4|159735.4|159820.6|159730.6|17
1655795810000|2022-06-21 07:16:50|159826.4|159736.4|159820.3|159730.3|159827.1|159737.1|159819.1|159729.1|15
1655795820000|2022-06-21 07:17:00|159820.8|159730.8|159830.1|159740.1|159888.7|159798.7|159820.5|159730.5|32
1655795830000|2022-06-21 07:17:10|159834|159744|159874.2|159784.2|159883.7|159793.7|159816|159726|34
1655795840000|2022-06-21 07:17:20|159873.3|159783.3|159870.8|159780.8|159873.3|159783.3|159852.3|159762.3|37
1655795850000|2022-06-21 07:17:30|159870.3|159780.3|159886.4|159796.4|159886.4|159796.4|159868.4|159778.4|29
1655795860000|2022-06-21 07:17:40|159886.5|159796.5|159882.4|159792.4|159889.9|159799.9|159881.8|159791.8|28
1655795870000|2022-06-21 07:17:50|159886.5|159796.5|159859.7|159769.7|159892|159802|159846.1|159756.1|28
1655795880000|2022-06-21 07:18:00|159860.8|159770.8|159868.9|159778.9|159870.3|159780.3|159860.7|159770.7|29
1655795890000|2022-06-21 07:18:10|159869.9|159779.9|159858.6|159768.6|159870.3|159780.3|159856.8|159766.8|29
1655795900000|2022-06-21 07:18:20|159857.6|159767.6|159851.1|159761.1|159857.6|159767.6|159849.9|159759.9|26
1655795910000|2022-06-21 07:18:30|159851|159761|159843.7|159753.7|159852.4|159762.4|159842.8|159752.8|29
1655795920000|2022-06-21 07:18:40|159841.7|159751.7|159812.4|159722.4|159841.7|159751.7|159812.4|159722.4|26
1655795930000|2022-06-21 07:18:50|159814.9|159724.9|159862.2|159772.2|159880.8|159790.8|159814.3|159724.3|33
1655795940000|2022-06-21 07:19:00|159859.4|159769.4|159873.1|159783.1|159873.1|159783.1|159857.2|159767.2|36
1655795950000|2022-06-21 07:19:10|159874.9|159784.9|159895.5|159805.5|159899.7|159809.7|159864|159774|34
1655795960000|2022-06-21 07:19:20|159893.6|159803.6|159917.9|159827.9|159918.2|159828.2|159875.6|159785.6|33
1655795970000|2022-06-21 07:19:30|159922.8|159832.8|159899.6|159809.6|159922.8|159832.8|159889.2|159799.2|38
1655795980000|2022-06-21 07:19:40|159900.9|159810.9|159888.4|159798.4|159908.1|159818.1|159888.4|159798.4|35
1655795990000|2022-06-21 07:19:50|159888.5|159798.5|159882.1|159792.1|159897.4|159807.4|159878.9|159788.9|31
1655796000000|2022-06-21 07:20:00|159879.6|159789.6|159857.3|159767.3|159884|159794|159857.3|159767.3|24
1655796010000|2022-06-21 07:20:10|159860.1|159770.1|159868.7|159778.7|159868.9|159778.9|159858.2|159768.2|20
1655796020000|2022-06-21 07:20:20|159868.1|159778.1|159847.8|159757.8|159868.1|159778.1|159847.8|159757.8|38
1655796030000|2022-06-21 07:20:30|159848|159758|159858.9|159768.9|159862|159772|159847.4|159757.4|27
1655796040000|2022-06-21 07:20:40|159860|159770|159887.3|159797.3|159889.3|159799.3|159859.9|159769.9|32
1655796050000|2022-06-21 07:20:50|159887.2|159797.2|159878|159788|159895.6|159805.6|159876.6|159786.6|37
1655796060000|2022-06-21 07:21:00|159878.3|159788.3|159885.4|159795.4|159889.3|159799.3|159878.1|159788.1|29
1655796070000|2022-06-21 07:21:10|159885.8|159795.8|159891.6|159801.6|159891.6|159801.6|159877.4|159787.4|36
1655796080000|2022-06-21 07:21:20|159890.6|159800.6|159892.4|159802.4|159894.3|159804.3|159885.4|159795.4|25
1655796090000|2022-06-21 07:21:30|159890.5|159800.5|159891.1|159801.1|159891.5|159801.5|159889.9|159799.9|8
1655796100000|2022-06-21 07:21:40|159890.3|159800.3|159893|159803|159897.2|159807.2|159890.3|159800.3|13
1655796110000|2022-06-21 07:21:50|159893.7|159803.7|160033.2|159943.2|160033.2|159943.2|159892.7|159802.7|22
1655796120000|2022-06-21 07:22:00|160031.4|159941.4|159982.4|159892.4|160042.9|159952.9|159981.4|159891.4|33
1655796130000|2022-06-21 07:22:10|159983.8|159893.8|160018|159928|160018|159928|159982.3|159892.3|39
1655796140000|2022-06-21 07:22:20|160017.1|159927.1|160020.6|159930.6|160042.7|159952.7|160014.2|159924.2|39
1655796150000|2022-06-21 07:22:30|160020|159930|160003.4|159913.4|160022.5|159932.5|160003.4|159913.4|23
1655796160000|2022-06-21 07:22:40|160003.8|159913.8|159992.4|159902.4|160003.8|159913.8|159975.6|159885.6|29
1655796170000|2022-06-21 07:22:50|159992.6|159902.6|160026.2|159936.2|160031.1|159941.1|159992.6|159902.6|31
1655796180000|2022-06-21 07:23:00|160026.1|159936.1|160006|159916|160026.5|159936.5|160006|159916|31
1655796190000|2022-06-21 07:23:10|160006.7|159916.7|160000.2|159910.2|160006.7|159916.7|160000.2|159910.2|26
1655796200000|2022-06-21 07:23:20|159998.6|159908.6|159964.3|159874.3|159998.6|159908.6|159955.5|159865.5|28
1655796210000|2022-06-21 07:23:30|159964.5|159874.5|159967.5|159877.5|159970.5|159880.5|159962.3|159872.3|25
1655796220000|2022-06-21 07:23:40|159975.4|159885.4|159981.3|159891.3|159984.3|159894.3|159975.1|159885.1|29
1655796230000|2022-06-21 07:23:50|159981.7|159891.7|159983.5|159893.5|160005.8|159915.8|159980.6|159890.6|32
1655796240000|2022-06-21 07:24:00|159982.7|159892.7|159987.9|159897.9|159987.9|159897.9|159982|159892|22
1655796250000|2022-06-21 07:24:10|159989.4|159899.4|159986.7|159896.7|160010|159920|159986.7|159896.7|23
1655796260000|2022-06-21 07:24:20|159984.7|159894.7|159990.8|159900.8|159991.7|159901.7|159976.5|159886.5|26
1655796270000|2022-06-21 07:24:30|159991.4|159901.4|160007.2|159917.2|160009.5|159919.5|159990.8|159900.8|21
1655796280000|2022-06-21 07:24:40|160006.7|159916.7|159984.9|159894.9|160009.4|159919.4|159984.5|159894.5|25
1655796290000|2022-06-21 07:24:50|159985.7|159895.7|160019.2|159929.2|160024.6|159934.6|159984.1|159894.1|25
1655796300000|2022-06-21 07:25:00|160020.6|159930.6|160018.5|159928.5|160025.1|159935.1|160014.3|159924.3|31
1655796310000|2022-06-21 07:25:10|160017.5|159927.5|160018.3|159928.3|160028.9|159938.9|160017.5|159927.5|29
1655796320000|2022-06-21 07:25:20|160016.9|159926.9|160014.7|159924.7|160016.9|159926.9|160012.4|159922.4|25
1655796330000|2022-06-21 07:25:30|160015.2|159925.2|160020.5|159930.5|160026.4|159936.4|160009.1|159919.1|34
1655796340000|2022-06-21 07:25:40|160020.3|159930.3|160020|159930|160023|159933|160016.5|159926.5|27
1655796350000|2022-06-21 07:25:50|160019.6|159929.6|160026.8|159936.8|160028.8|159938.8|160016.9|159926.9|21
1655796360000|2022-06-21 07:26:00|160022.7|159932.7|160021.6|159931.6|160051.3|159961.3|160018.7|159928.7|32
1655796370000|2022-06-21 07:26:10|160021.5|159931.5|160024|159934|160025.9|159935.9|160019.7|159929.7|33
1655796380000|2022-06-21 07:26:20|160024.8|159934.8|159977.5|159887.5|160024.9|159934.9|159975.2|159885.2|25
1655796390000|2022-06-21 07:26:30|159977.1|159887.1|160023.8|159933.8|160026.7|159936.7|159976.7|159886.7|29
1655796400000|2022-06-21 07:26:40|160023.9|159933.9|160087.3|159997.3|160087.3|159997.3|160017.7|159927.7|19
1655796410000|2022-06-21 07:26:50|160085.6|159995.6|160066.2|159976.2|160085.8|159995.8|160066.2|159976.2|20
1655796420000|2022-06-21 07:27:00|160052.8|159962.8|160061.1|159971.1|160062.6|159972.6|160049.1|159959.1|29
1655796430000|2022-06-21 07:27:10|160060.7|159970.7|160063.9|159973.9|160064.7|159974.7|160060.7|159970.7|13
1655796440000|2022-06-21 07:27:20|160065.9|159975.9|160028.2|159938.2|160065.9|159975.9|160025|159935|31
1655796450000|2022-06-21 07:27:30|160029.8|159939.8|160036|159946|160043.6|159953.6|160025.2|159935.2|29
1655796460000|2022-06-21 07:27:40|160035.9|159945.9|160039.7|159949.7|160039.8|159949.8|160035.3|159945.3|22
1655796470000|2022-06-21 07:27:50|160040.9|159950.9|160044|159954|160046.5|159956.5|160035.2|159945.2|27
1655796480000|2022-06-21 07:28:00|160044.8|159954.8|159985.3|159895.3|160044.8|159954.8|159979|159889|31
1655796490000|2022-06-21 07:28:10|159984.2|159894.2|159989.4|159899.4|159997.3|159907.3|159982.7|159892.7|28
1655796500000|2022-06-21 07:28:20|159988.1|159898.1|160016.4|159926.4|160020.4|159930.4|159987.7|159897.7|26
1655796510000|2022-06-21 07:28:30|160013.6|159923.6|159982.8|159892.8|160013.8|159923.8|159980.2|159890.2|27
1655796520000|2022-06-21 07:28:40|159983.2|159893.2|160003.5|159913.5|160004.9|159914.9|159982.2|159892.2|28
1655796530000|2022-06-21 07:28:50|160003|159913|160020.4|159930.4|160021.2|159931.2|160001.5|159911.5|32
1655796540000|2022-06-21 07:29:00|160020.2|159930.2|160018.7|159928.7|160020.2|159930.2|159984.4|159894.4|36
1655796550000|2022-06-21 07:29:10|160019.2|159929.2|160014.9|159924.9|160028.9|159938.9|160014.9|159924.9|33
1655796560000|2022-06-21 07:29:20|160014.8|159924.8|160011.3|159921.3|160019.5|159929.5|159988.2|159898.2|33
1655796570000|2022-06-21 07:29:30|160012.2|159922.2|160007.4|159917.4|160012.2|159922.2|160007.2|159917.2|25
1655796580000|2022-06-21 07:29:40|160007.5|159917.5|159990.5|159900.5|160007.6|159917.6|159978.1|159888.1|31
1655796590000|2022-06-21 07:29:50|159989|159899|159996.3|159906.3|160019.4|159929.4|159989|159899|30
1655796600000|2022-06-21 07:30:00|159996.1|159906.1|159995.9|159905.9|160002.9|159912.9|159995.9|159905.9|33
1655796610000|2022-06-21 07:30:10|160000.4|159910.4|160001.5|159911.5|160008.9|159918.9|159999.6|159909.6|26
1655796620000|2022-06-21 07:30:20|160001.2|159911.2|159969|159879|160001.6|159911.6|159966.4|159876.4|24
1655796630000|2022-06-21 07:30:30|159968.3|159878.3|159948.3|159858.3|159970.9|159880.9|159924.5|159834.5|34
1655796640000|2022-06-21 07:30:40|159951.4|159861.4|159927.5|159837.5|159951.4|159861.4|159927.5|159837.5|30
1655796650000|2022-06-21 07:30:50|159926.9|159836.9|159942.5|159852.5|159945.2|159855.2|159926.4|159836.4|25
1655796660000|2022-06-21 07:31:00|159950.4|159860.4|159928.9|159838.9|159951.4|159861.4|159928.9|159838.9|29
1655796670000|2022-06-21 07:31:10|159926.6|159836.6|159945.8|159855.8|159946.4|159856.4|159926.6|159836.6|31
1655796680000|2022-06-21 07:31:20|159946.5|159856.5|159948.3|159858.3|159960.4|159870.4|159936.9|159846.9|34
1655796690000|2022-06-21 07:31:30|159946.6|159856.6|159959.6|159869.6|159965.7|159875.7|159930|159840|38
1655796700000|2022-06-21 07:31:40|159960.4|159870.4|159916.1|159826.1|159962|159872|159907.8|159817.8|30
1655796710000|2022-06-21 07:31:50|159917.3|159827.3|159964.1|159874.1|159968.6|159878.6|159916|159826|36
1655796720000|2022-06-21 07:32:00|159962.9|159872.9|159962.8|159872.8|159967.8|159877.8|159948.4|159858.4|38
1655796730000|2022-06-21 07:32:10|159964.4|159874.4|159990.9|159900.9|160012.7|159922.7|159964.4|159874.4|33
1655796740000|2022-06-21 07:32:20|159990.5|159900.5|159987.9|159897.9|159992.3|159902.3|159985.1|159895.1|22
1655796750000|2022-06-21 07:32:30|159987.8|159897.8|159981.4|159891.4|159989.1|159899.1|159978.7|159888.7|18
1655796760000|2022-06-21 07:32:40|159980.1|159890.1|159936.8|159846.8|159980.1|159890.1|159929|159839|31
1655796770000|2022-06-21 07:32:50|159939|159849|159950.2|159860.2|159950.6|159860.6|159936.6|159846.6|28
1655796780000|2022-06-21 07:33:00|159949.9|159859.9|159948.7|159858.7|159951.6|159861.6|159948|159858|21
1655796790000|2022-06-21 07:33:10|159948.2|159858.2|159947.7|159857.7|159948.2|159858.2|159943.6|159853.6|17
1655796800000|2022-06-21 07:33:20|159948.2|159858.2|160002.1|159912.1|160018.7|159928.7|159948.2|159858.2|30
1655796810000|2022-06-21 07:33:30|160000.9|159910.9|159977.7|159887.7|160002.3|159912.3|159976.2|159886.2|29
1655796820000|2022-06-21 07:33:40|159969|159879|160004.1|159914.1|160009.7|159919.7|159969|159879|24
1655796830000|2022-06-21 07:33:50|160005.9|159915.9|160012.2|159922.2|160012.5|159922.5|160002|159912|33
1655796840000|2022-06-21 07:34:00|160012.9|159922.9|160008.2|159918.2|160013.1|159923.1|160008|159918|20
1655796850000|2022-06-21 07:34:10|160008|159918|159997.6|159907.6|160008.3|159918.3|159986.1|159896.1|31
1655796860000|2022-06-21 07:34:20|159997.2|159907.2|159997.2|159907.2|160000.9|159910.9|159996.6|159906.6|17
1655796870000|2022-06-21 07:34:30|159997.4|159907.4|159998.6|159908.6|160001.1|159911.1|159997.4|159907.4|18
1655796880000|2022-06-21 07:34:40|159998.9|159908.9|160002.6|159912.6|160002.6|159912.6|159994.1|159904.1|14
1655796890000|2022-06-21 07:34:50|160016.1|159926.1|160010.1|159920.1|160030.4|159940.4|160009.4|159919.4|31
1655796900000|2022-06-21 07:35:00|160010.3|159920.3|160017.4|159927.4|160020.9|159930.9|160001.3|159911.3|36
1655796910000|2022-06-21 07:35:10|160016.3|159926.3|160021.4|159931.4|160023.3|159933.3|159986.8|159896.8|33
1655796920000|2022-06-21 07:35:20|160021|159931|159958.5|159868.5|160027.7|159937.7|159952.7|159862.7|35
1655796930000|2022-06-21 07:35:30|159958.7|159868.7|159948.2|159858.2|159960.4|159870.4|159934.1|159844.1|31
1655796940000|2022-06-21 07:35:40|159950.6|159860.6|159937|159847|159952.1|159862.1|159936.5|159846.5|22
1655796950000|2022-06-21 07:35:50|159934.3|159844.3|159962.3|159872.3|159962.3|159872.3|159928.8|159838.8|22
1655796960000|2022-06-21 07:36:00|159961.6|159871.6|159957.5|159867.5|159961.6|159871.6|159957.5|159867.5|19
1655796970000|2022-06-21 07:36:10|159958.9|159868.9|159946.5|159856.5|159958.9|159868.9|159934|159844|24
1655796980000|2022-06-21 07:36:20|159945.7|159855.7|159964.2|159874.2|159968.6|159878.6|159945.7|159855.7|22
1655796990000|2022-06-21 07:36:30|159964|159874|159968|159878|159981.6|159891.6|159955.6|159865.6|25
1655797000000|2022-06-21 07:36:40|159972.2|159882.2|159944.6|159854.6|159972.2|159882.2|159929.8|159839.8|37
1655797010000|2022-06-21 07:36:50|159936.6|159846.6|159926.4|159836.4|159938|159848|159900.6|159810.6|36
1655797020000|2022-06-21 07:37:00|159926|159836|159888.7|159798.7|159926.4|159836.4|159868.6|159778.6|34
1655797030000|2022-06-21 07:37:10|159883.1|159793.1|159910.2|159820.2|159915.6|159825.6|159883|159793|34
1655797040000|2022-06-21 07:37:20|159909.4|159819.4|159900|159810|159909.4|159819.4|159892.5|159802.5|25
1655797050000|2022-06-21 07:37:30|159901.4|159811.4|159900.8|159810.8|159902.7|159812.7|159900.1|159810.1|16
1655797060000|2022-06-21 07:37:40|159900.5|159810.5|159861.2|159771.2|159900.9|159810.9|159856|159766|21
1655797070000|2022-06-21 07:37:50|159856.3|159766.3|159826.8|159736.8|159860.1|159770.1|159820.7|159730.7|36
1655797080000|2022-06-21 07:38:00|159827.3|159737.3|159847.9|159757.9|159858|159768|159826.9|159736.9|39
1655797090000|2022-06-21 07:38:10|159845.7|159755.7|159892.9|159802.9|159893.2|159803.2|159845.3|159755.3|34
1655797100000|2022-06-21 07:38:20|159892.8|159802.8|159926.7|159836.7|159931.6|159841.6|159892.5|159802.5|37
1655797110000|2022-06-21 07:38:30|159928.3|159838.3|159916.6|159826.6|159928.7|159838.7|159916.6|159826.6|25
1655797120000|2022-06-21 07:38:40|159918.4|159828.4|159912.7|159822.7|159918.4|159828.4|159909.7|159819.7|25
1655797130000|2022-06-21 07:38:50|159912.1|159822.1|159914|159824|159914|159824|159899.2|159809.2|23
1655797140000|2022-06-21 07:39:00|159898.2|159808.2|159881.8|159791.8|159912.6|159822.6|159881.5|159791.5|35
1655797150000|2022-06-21 07:39:10|159880.2|159790.2|159893.4|159803.4|159895.7|159805.7|159880.2|159790.2|24
1655797160000|2022-06-21 07:39:20|159894.3|159804.3|159865.6|159775.6|159894.3|159804.3|159865.4|159775.4|29
1655797170000|2022-06-21 07:39:30|159864|159774|159843.2|159753.2|159867|159777|159831.6|159741.6|30
1655797180000|2022-06-21 07:39:40|159842.7|159752.7|159823.4|159733.4|159845.2|159755.2|159822|159732|37
1655797190000|2022-06-21 07:39:50|159817.8|159727.8|159818.5|159728.5|159828.6|159738.6|159811.7|159721.7|32
1655797200000|2022-06-21 07:40:00|159820.2|159730.2|159833.4|159743.4|159833.4|159743.4|159815.3|159725.3|33
1655797210000|2022-06-21 07:40:10|159834.2|159744.2|159866.8|159776.8|159867.3|159777.3|159832|159742|28
1655797220000|2022-06-21 07:40:20|159865.1|159775.1|159854|159764|159881.4|159791.4|159854|159764|35
1655797230000|2022-06-21 07:40:30|159854.9|159764.9|159859.9|159769.9|159891.3|159801.3|159854.9|159764.9|36
1655797240000|2022-06-21 07:40:40|159848.8|159758.8|159890.2|159800.2|159894.1|159804.1|159848.8|159758.8|34
1655797250000|2022-06-21 07:40:50|159890.4|159800.4|159887.6|159797.6|159892.9|159802.9|159881.2|159791.2|30
1655797260000|2022-06-21 07:41:00|159889|159799|159853.3|159763.3|159889|159799|159853.3|159763.3|28
1655797270000|2022-06-21 07:41:10|159863.5|159773.5|159856.7|159766.7|159872.8|159782.8|159844.4|159754.4|33
1655797280000|2022-06-21 07:41:20|159859.4|159769.4|159875.3|159785.3|159888.2|159798.2|159858.1|159768.1|26
1655797290000|2022-06-21 07:41:30|159874.5|159784.5|159847.6|159757.6|159883.2|159793.2|159847.6|159757.6|26
1655797300000|2022-06-21 07:41:40|159846.8|159756.8|159853.5|159763.5|159855|159765|159846.8|159756.8|25
1655797310000|2022-06-21 07:41:50|159852.9|159762.9|159851.8|159761.8|159880|159790|159839.4|159749.4|27
1655797320000|2022-06-21 07:42:00|159849.3|159759.3|159894|159804|159896.7|159806.7|159848.8|159758.8|23
1655797330000|2022-06-21 07:42:10|159896.4|159806.4|159897.5|159807.5|159899.6|159809.6|159895.8|159805.8|15
1655797340000|2022-06-21 07:42:20|159896.7|159806.7|159878.7|159788.7|159899.3|159809.3|159873.3|159783.3|14
1655797350000|2022-06-21 07:42:30|159875.3|159785.3|159845.2|159755.2|159896.5|159806.5|159845.2|159755.2|33
1655797360000|2022-06-21 07:42:40|159850.2|159760.2|159845.2|159755.2|159850.2|159760.2|159836.7|159746.7|28
1655797370000|2022-06-21 07:42:50|159844.3|159754.3|159842.5|159752.5|159844.6|159754.6|159841.4|159751.4|16
1655797380000|2022-06-21 07:43:00|159846.6|159756.6|159817.7|159727.7|159846.6|159756.6|159815|159725|23
1655797390000|2022-06-21 07:43:10|159815.7|159725.7|159827.4|159737.4|159828.8|159738.8|159813.2|159723.2|26
1655797400000|2022-06-21 07:43:20|159828.4|159738.4|159833.6|159743.6|159833.6|159743.6|159823.5|159733.5|13
1655797410000|2022-06-21 07:43:30|159837.3|159747.3|159833.4|159743.4|159844.1|159754.1|159829.9|159739.9|27
1655797420000|2022-06-21 07:43:40|159834.1|159744.1|159840.3|159750.3|159844.4|159754.4|159830.8|159740.8|23
1655797430000|2022-06-21 07:43:50|159839.3|159749.3|159841.1|159751.1|159841.8|159751.8|159823|159733|22
1655797440000|2022-06-21 07:44:00|159840.8|159750.8|159826|159736|159840.8|159750.8|159826|159736|18
1655797450000|2022-06-21 07:44:10|159828.6|159738.6|159800.1|159710.1|159828.6|159738.6|159775.6|159685.6|33
1655797460000|2022-06-21 07:44:20|159800.6|159710.6|159809|159719|159818.7|159728.7|159800|159710|31
1655797470000|2022-06-21 07:44:30|159810.4|159720.4|159771.4|159681.4|159810.4|159720.4|159764.6|159674.6|28
1655797480000|2022-06-21 07:44:40|159773.5|159683.5|159781.5|159691.5|159782.3|159692.3|159756.2|159666.2|35
1655797490000|2022-06-21 07:44:50|159782.6|159692.6|159776.9|159686.9|159785|159695|159776.9|159686.9|24
1655797500000|2022-06-21 07:45:00|159777.1|159687.1|159782.7|159692.7|159782.7|159692.7|159773.7|159683.7|25
1655797510000|2022-06-21 07:45:10|159782.4|159692.4|159809.4|159719.4|159812|159722|159782.1|159692.1|25
1655797520000|2022-06-21 07:45:20|159811.9|159721.9|159824.2|159734.2|159826|159736|159809.6|159719.6|24
1655797530000|2022-06-21 07:45:30|159825.9|159735.9|159826.1|159736.1|159829.2|159739.2|159825.7|159735.7|21
1655797540000|2022-06-21 07:45:40|159824.2|159734.2|159819.7|159729.7|159824.2|159734.2|159801.1|159711.1|35
1655797550000|2022-06-21 07:45:50|159820.9|159730.9|159826.8|159736.8|159829.2|159739.2|159820.9|159730.9|28
1655797560000|2022-06-21 07:46:00|159826.7|159736.7|159831.2|159741.2|159833.5|159743.5|159826.7|159736.7|30
1655797570000|2022-06-21 07:46:10|159831.6|159741.6|159851.2|159761.2|159856.8|159766.8|159831.6|159741.6|25
1655797580000|2022-06-21 07:46:20|159851.4|159761.4|159895.3|159805.3|159895.3|159805.3|159851.4|159761.4|24
1655797590000|2022-06-21 07:46:30|159894.7|159804.7|159871.7|159781.7|159894.7|159804.7|159869.8|159779.8|21
1655797600000|2022-06-21 07:46:40|159872.4|159782.4|159870.5|159780.5|159884.5|159794.5|159867.9|159777.9|28
1655797610000|2022-06-21 07:46:50|159871.1|159781.1|159864.3|159774.3|159883.1|159793.1|159856.6|159766.6|25
1655797620000|2022-06-21 07:47:00|159861.6|159771.6|159857.4|159767.4|159863.8|159773.8|159857|159767|27
1655797630000|2022-06-21 07:47:10|159856.9|159766.9|159838.7|159748.7|159857.2|159767.2|159823.1|159733.1|28
1655797640000|2022-06-21 07:47:20|159835.1|159745.1|159814.2|159724.2|159839|159749|159812|159722|23
1655797650000|2022-06-21 07:47:30|159816.9|159726.9|159802.3|159712.3|159820.6|159730.6|159797.8|159707.8|26
1655797660000|2022-06-21 07:47:40|159803.3|159713.3|159806.1|159716.1|159806.1|159716.1|159802.8|159712.8|8
1655797670000|2022-06-21 07:47:50|159807.5|159717.5|159833.9|159743.9|159849.8|159759.8|159806.8|159716.8|34
1655797680000|2022-06-21 07:48:00|159833.7|159743.7|159807.3|159717.3|159834.2|159744.2|159802|159712|27
1655797690000|2022-06-21 07:48:10|159806.1|159716.1|159827.4|159737.4|159827.4|159737.4|159805.9|159715.9|25
1655797700000|2022-06-21 07:48:20|159821.2|159731.2|159863.2|159773.2|159867|159777|159817.7|159727.7|36
1655797710000|2022-06-21 07:48:30|159875.4|159785.4|159849.9|159759.9|159880|159790|159849.8|159759.8|34
1655797720000|2022-06-21 07:48:40|159855.2|159765.2|159862.8|159772.8|159870.2|159780.2|159854.4|159764.4|21
1655797730000|2022-06-21 07:48:50|159866.9|159776.9|159866.2|159776.2|159868.8|159778.8|159846.3|159756.3|36
1655797740000|2022-06-21 07:49:00|159862.5|159772.5|159818|159728|159862.5|159772.5|159818|159728|37
1655797750000|2022-06-21 07:49:10|159820.9|159730.9|159830|159740|159839.7|159749.7|159815.5|159725.5|30
1655797760000|2022-06-21 07:49:20|159830.8|159740.8|159831.1|159741.1|159836.3|159746.3|159820.4|159730.4|32
1655797770000|2022-06-21 07:49:30|159838.5|159748.5|159810.9|159720.9|159838.9|159748.9|159810.1|159720.1|25
1655797780000|2022-06-21 07:49:40|159807.2|159717.2|159803.6|159713.6|159825.2|159735.2|159800.4|159710.4|33
1655797790000|2022-06-21 07:49:50|159809.5|159719.5|159813.7|159723.7|159827.2|159737.2|159809.5|159719.5|26
1655797800000|2022-06-21 07:50:00|159812.7|159722.7|159811.6|159721.6|159812.7|159722.7|159804.9|159714.9|26
1655797810000|2022-06-21 07:50:10|159815.3|159725.3|159812.2|159722.2|159823|159733|159809.5|159719.5|24
1655797820000|2022-06-21 07:50:20|159822.3|159732.3|159811.9|159721.9|159822.3|159732.3|159811.2|159721.2|19
1655797830000|2022-06-21 07:50:30|159819.2|159729.2|159807.8|159717.8|159826.8|159736.8|159807.8|159717.8|33
1655797840000|2022-06-21 07:50:40|159798.9|159708.9|159806.1|159716.1|159806.1|159716.1|159785.2|159695.2|25
1655797850000|2022-06-21 07:50:50|159789.3|159699.3|159791.1|159701.1|159801|159711|159789.3|159699.3|32
1655797860000|2022-06-21 07:51:00|159790.5|159700.5|159757.2|159667.2|159793.1|159703.1|159750.9|159660.9|37
1655797870000|2022-06-21 07:51:10|159755.6|159665.6|159734.5|159644.5|159755.6|159665.6|159728.4|159638.4|35
1655797880000|2022-06-21 07:51:20|159736.6|159646.6|159755.8|159665.8|159757.8|159667.8|159734.1|159644.1|36
1655797890000|2022-06-21 07:51:30|159755.6|159665.6|159730.7|159640.7|159756|159666|159729.7|159639.7|35
1655797900000|2022-06-21 07:51:40|159735.3|159645.3|159711|159621|159735.3|159645.3|159702|159612|33
1655797910000|2022-06-21 07:51:50|159709.7|159619.7|159593.3|159503.3|159710.5|159620.5|159593.2|159503.2|32
1655797920000|2022-06-21 07:52:00|159594.4|159504.4|159621.8|159531.8|159621.8|159531.8|159583.9|159493.9|37
1655797930000|2022-06-21 07:52:10|159620.4|159530.4|159615.4|159525.4|159623.2|159533.2|159611.1|159521.1|34
1655797940000|2022-06-21 07:52:20|159614.1|159524.1|159620.8|159530.8|159621.3|159531.3|159613.5|159523.5|25
1655797950000|2022-06-21 07:52:30|159619.1|159529.1|159617.7|159527.7|159620.5|159530.5|159616.5|159526.5|22
1655797960000|2022-06-21 07:52:40|159617.6|159527.6|159673.1|159583.1|159683.7|159593.7|159616.9|159526.9|27
1655797970000|2022-06-21 07:52:50|159670.2|159580.2|159681.1|159591.1|159681.1|159591.1|159661.4|159571.4|21
1655797980000|2022-06-21 07:53:00|159681.8|159591.8|159656.9|159566.9|159682.5|159592.5|159648.9|159558.9|31
1655797990000|2022-06-21 07:53:10|159658.7|159568.7|159658.5|159568.5|159663.3|159573.3|159647.9|159557.9|26
1655798000000|2022-06-21 07:53:20|159660.5|159570.5|159649.8|159559.8|159660.5|159570.5|159649.3|159559.3|27
1655798010000|2022-06-21 07:53:30|159650.8|159560.8|159633.6|159543.6|159651|159561|159627.2|159537.2|30
1655798020000|2022-06-21 07:53:40|159636.6|159546.6|159631.4|159541.4|159636.6|159546.6|159628.5|159538.5|22
1655798030000|2022-06-21 07:53:50|159629.6|159539.6|159631.6|159541.6|159631.7|159541.7|159628|159538|17
1655798040000|2022-06-21 07:54:00|159631.8|159541.8|159685.5|159595.5|159686.4|159596.4|159616.4|159526.4|22
1655798050000|2022-06-21 07:54:10|159686.2|159596.2|159693.2|159603.2|159703.1|159613.1|159671.5|159581.5|32
1655798060000|2022-06-21 07:54:20|159693.9|159603.9|159698.3|159608.3|159699.8|159609.8|159691.9|159601.9|26
1655798070000|2022-06-21 07:54:30|159698|159608|159766|159676|159776.1|159686.1|159698|159608|23
1655798080000|2022-06-21 07:54:40|159756.5|159666.5|159761.3|159671.3|159778|159688|159746.9|159656.9|18
1655798090000|2022-06-21 07:54:50|159760.3|159670.3|159742.8|159652.8|159762|159672|159737.8|159647.8|22
1655798100000|2022-06-21 07:55:00|159740.2|159650.2|159724.2|159634.2|159740.6|159650.6|159718.7|159628.7|24
1655798110000|2022-06-21 07:55:10|159728.2|159638.2|159732.3|159642.3|159733.4|159643.4|159727.6|159637.6|16
1655798120000|2022-06-21 07:55:20|159732.8|159642.8|159734.4|159644.4|159734.4|159644.4|159731.8|159641.8|12
1655798130000|2022-06-21 07:55:30|159735|159645|159738.7|159648.7|159741.9|159651.9|159733|159643|16
1655798140000|2022-06-21 07:55:40|159737.3|159647.3|159715.9|159625.9|159740.2|159650.2|159710.9|159620.9|37
1655798150000|2022-06-21 07:55:50|159719.3|159629.3|159717.2|159627.2|159732.2|159642.2|159717.2|159627.2|31
1655798160000|2022-06-21 07:56:00|159723|159633|159710.9|159620.9|159728.4|159638.4|159696|159606|40
1655798170000|2022-06-21 07:56:10|159710.4|159620.4|159709.5|159619.5|159729.4|159639.4|159704.6|159614.6|33
1655798180000|2022-06-21 07:56:20|159710.4|159620.4|159707.1|159617.1|159724.6|159634.6|159694.8|159604.8|37
1655798190000|2022-06-21 07:56:30|159707.9|159617.9|159716.4|159626.4|159726.1|159636.1|159702.5|159612.5|39
1655798200000|2022-06-21 07:56:40|159716|159626|159692.4|159602.4|159722.7|159632.7|159692.3|159602.3|30
1655798210000|2022-06-21 07:56:50|159686.3|159596.3|159646.6|159556.6|159692.9|159602.9|159608.1|159518.1|32
1655798220000|2022-06-21 07:57:00|159642.3|159552.3|159666.1|159576.1|159671|159581|159629.8|159539.8|38
1655798230000|2022-06-21 07:57:10|159665.5|159575.5|159675.2|159585.2|159675.6|159585.6|159665.5|159575.5|27
1655798240000|2022-06-21 07:57:20|159675.9|159585.9|159668|159578|159680.4|159590.4|159667|159577|23
1655798250000|2022-06-21 07:57:30|159666.3|159576.3|159681|159591|159695.5|159605.5|159666.3|159576.3|26
1655798260000|2022-06-21 07:57:40|159681.8|159591.8|159676.6|159586.6|159685.8|159595.8|159672.8|159582.8|29
1655798270000|2022-06-21 07:57:50|159673.5|159583.5|159685|159595|159692.4|159602.4|159673.5|159583.5|29
1655798280000|2022-06-21 07:58:00|159687.2|159597.2|159687.8|159597.8|159687.8|159597.8|159677.6|159587.6|31
1655798290000|2022-06-21 07:58:10|159681.3|159591.3|159627.3|159537.3|159693.7|159603.7|159627.3|159537.3|34
1655798300000|2022-06-21 07:58:20|159627.4|159537.4|159633.8|159543.8|159637.1|159547.1|159620|159530|35
1655798310000|2022-06-21 07:58:30|159634.4|159544.4|159634.3|159544.3|159643.2|159553.2|159629.6|159539.6|30
1655798320000|2022-06-21 07:58:40|159634.1|159544.1|159626.5|159536.5|159634.9|159544.9|159621.3|159531.3|28
1655798330000|2022-06-21 07:58:50|159630|159540|159618.4|159528.4|159633.6|159543.6|159618.4|159528.4|31
1655798340000|2022-06-21 07:59:00|159630.7|159540.7|159617.1|159527.1|159630.7|159540.7|159615.7|159525.7|28
1655798350000|2022-06-21 07:59:10|159620.1|159530.1|159628.7|159538.7|159631.4|159541.4|159618.8|159528.8|30
1655798360000|2022-06-21 07:59:20|159629.5|159539.5|159632.2|159542.2|159636|159546|159629.5|159539.5|24
1655798370000|2022-06-21 07:59:30|159632.5|159542.5|159627.3|159537.3|159633.7|159543.7|159624|159534|27
1655798380000|2022-06-21 07:59:40|159627.5|159537.5|159632.4|159542.4|159634.9|159544.9|159627|159537|29
1655798390000|2022-06-21 07:59:50|159632.1|159542.1|159632.5|159542.5|159635.3|159545.3|159630.9|159540.9|12
1655798400000|2022-06-21 08:00:00|159636.9|159546.9|159638.4|159548.4|159662.1|159572.1|159631.6|159541.6|32
1655798410000|2022-06-21 08:00:10|159640.4|159550.4|159640.2|159550.2|159640.8|159550.8|159635.8|159545.8|25
1655798420000|2022-06-21 08:00:20|159639.6|159549.6|159648.3|159558.3|159678.7|159588.7|159639.6|159549.6|24
1655798430000|2022-06-21 08:00:30|159653.4|159563.4|159659|159569|159659|159569|159631.4|159541.4|26
1655798440000|2022-06-21 08:00:40|159690.1|159600.1|159701.4|159611.4|159706.7|159616.7|159688.8|159598.8|28
1655798450000|2022-06-21 08:00:50|159699.4|159609.4|159655.4|159565.4|159702.5|159612.5|159639.3|159549.3|34
1655798460000|2022-06-21 08:01:00|159653.6|159563.6|159657.3|159567.3|159657.3|159567.3|159652.3|159562.3|24
1655798470000|2022-06-21 08:01:10|159655.6|159565.6|159640|159550|159655.6|159565.6|159637.1|159547.1|26
1655798480000|2022-06-21 08:01:20|159639.7|159549.7|159639.1|159549.1|159639.7|159549.7|159634.4|159544.4|18
1655798490000|2022-06-21 08:01:30|159635.8|159545.8|159634.9|159544.9|159638|159548|159631.9|159541.9|13
1655798500000|2022-06-21 08:01:40|159635.1|159545.1|159646.6|159556.6|159650.8|159560.8|159634.5|159544.5|27
1655798510000|2022-06-21 08:01:50|159644.5|159554.5|159646.7|159556.7|159648|159558|159644.5|159554.5|7
1655798520000|2022-06-21 08:02:00|159646.9|159556.9|159626.4|159536.4|159646.9|159556.9|159626.4|159536.4|27
1655798530000|2022-06-21 08:02:10|159627.6|159537.6|159627.4|159537.4|159628.5|159538.5|159625.4|159535.4|8
1655798540000|2022-06-21 08:02:20|159628.2|159538.2|159627.6|159537.6|159628.9|159538.9|159626.7|159536.7|13
1655798550000|2022-06-21 08:02:30|159627.7|159537.7|159628.3|159538.3|159628.3|159538.3|159625.5|159535.5|12
1655798560000|2022-06-21 08:02:40|159628.2|159538.2|159637|159547|159661.4|159571.4|159628.2|159538.2|17
1655798570000|2022-06-21 08:02:50|159636.7|159546.7|159643.1|159553.1|159643.1|159553.1|159630.9|159540.9|27
1655798580000|2022-06-21 08:03:00|159639.1|159549.1|159623.4|159533.4|159640.9|159550.9|159620.3|159530.3|30
1655798590000|2022-06-21 08:03:10|159622|159532|159624.3|159534.3|159625.2|159535.2|159621.2|159531.2|27
1655798600000|2022-06-21 08:03:20|159624.2|159534.2|159640.3|159550.3|159642.2|159552.2|159623.2|159533.2|21
1655798610000|2022-06-21 08:03:30|159638.5|159548.5|159587.1|159497.1|159639.2|159549.2|159583.4|159493.4|31
1655798620000|2022-06-21 08:03:40|159588.7|159498.7|159573.6|159483.6|159589.2|159499.2|159573.3|159483.3|27
1655798630000|2022-06-21 08:03:50|159573|159483|159512.9|159422.9|159573.4|159483.4|159507.7|159417.7|32
1655798640000|2022-06-21 08:04:00|159505.5|159415.5|159482.1|159392.1|159513.4|159423.4|159470.2|159380.2|31
1655798650000|2022-06-21 08:04:10|159483.2|159393.2|159496.8|159406.8|159500.8|159410.8|159483.2|159393.2|24
1655798660000|2022-06-21 08:04:20|159497|159407|159498.8|159408.8|159498.8|159408.8|159481.7|159391.7|35
1655798670000|2022-06-21 08:04:30|159499.1|159409.1|159498.5|159408.5|159500.1|159410.1|159489.1|159399.1|35
1655798680000|2022-06-21 08:04:40|159497.4|159407.4|159482.7|159392.7|159501.2|159411.2|159473.6|159383.6|31
1655798690000|2022-06-21 08:04:50|159481.8|159391.8|159463.3|159373.3|159482.6|159392.6|159463.3|159373.3|17
1655798700000|2022-06-21 08:05:00|159466.5|159376.5|159461.8|159371.8|159471.9|159381.9|159453.7|159363.7|23
1655798710000|2022-06-21 08:05:10|159463.6|159373.6|159450.3|159360.3|159466|159376|159447.4|159357.4|27
1655798720000|2022-06-21 08:05:20|159453.9|159363.9|159448.5|159358.5|159453.9|159363.9|159446|159356|25
1655798730000|2022-06-21 08:05:30|159448.6|159358.6|159452.8|159362.8|159454.4|159364.4|159441.6|159351.6|23
1655798740000|2022-06-21 08:05:40|159452.9|159362.9|159463|159373|159463|159373|159452.5|159362.5|11
1655798750000|2022-06-21 08:05:50|159468|159378|159461.3|159371.3|159469.8|159379.8|159452.9|159362.9|17
1655798760000|2022-06-21 08:06:00|159461.2|159371.2|159466.1|159376.1|159467.6|159377.6|159461.2|159371.2|20
1655798770000|2022-06-21 08:06:10|159465.5|159375.5|159467.8|159377.8|159468.5|159378.5|159464.5|159374.5|19
1655798780000|2022-06-21 08:06:20|159466.2|159376.2|159464.9|159374.9|159466.4|159376.4|159464.4|159374.4|14
1655798790000|2022-06-21 08:06:30|159465.9|159375.9|159501.9|159411.9|159501.9|159411.9|159463.4|159373.4|13
1655798800000|2022-06-21 08:06:40|159498.3|159408.3|159506.7|159416.7|159519.3|159429.3|159497.5|159407.5|27
1655798810000|2022-06-21 08:06:50|159493.8|159403.8|159479.8|159389.8|159493.8|159403.8|159476.9|159386.9|24
1655798820000|2022-06-21 08:07:00|159476.6|159386.6|159471.4|159381.4|159483.6|159393.6|159455.1|159365.1|31
1655798830000|2022-06-21 08:07:10|159473.9|159383.9|159573.7|159483.7|159573.7|159483.7|159469.7|159379.7|38
1655798840000|2022-06-21 08:07:20|159574.2|159484.2|159554.4|159464.4|159574.2|159484.2|159540.4|159450.4|35
1655798850000|2022-06-21 08:07:30|159555.6|159465.6|159559.4|159469.4|159559.4|159469.4|159521.4|159431.4|36
1655798860000|2022-06-21 08:07:40|159553.4|159463.4|159526|159436|159553.9|159463.9|159523.3|159433.3|37
1655798870000|2022-06-21 08:07:50|159526.6|159436.6|159513.2|159423.2|159526.6|159436.6|159507|159417|38
1655798880000|2022-06-21 08:08:00|159521.7|159431.7|159523|159433|159538.7|159448.7|159508.9|159418.9|37
1655798890000|2022-06-21 08:08:10|159522|159432|159522|159432|159541.1|159451.1|159520|159430|30
1655798900000|2022-06-21 08:08:20|159521.7|159431.7|159524.8|159434.8|159527.6|159437.6|159521.7|159431.7|17
1655798910000|2022-06-21 08:08:30|159525|159435|159529.7|159439.7|159533|159443|159525|159435|27
1655798920000|2022-06-21 08:08:40|159529.2|159439.2|159506.6|159416.6|159529.2|159439.2|159506.6|159416.6|26
1655798930000|2022-06-21 08:08:50|159509|159419|159509.5|159419.5|159510.5|159420.5|159507.2|159417.2|25
1655798940000|2022-06-21 08:09:00|159509.7|159419.7|159499.8|159409.8|159509.9|159419.9|159496.4|159406.4|21
1655798950000|2022-06-21 08:09:10|159498.5|159408.5|159469.2|159379.2|159499.8|159409.8|159469.2|159379.2|27
1655798960000|2022-06-21 08:09:20|159473.3|159383.3|159490.5|159400.5|159493.2|159403.2|159473.3|159383.3|34
1655798970000|2022-06-21 08:09:30|159487.1|159397.1|159475.5|159385.5|159487.1|159397.1|159475.5|159385.5|32
1655798980000|2022-06-21 08:09:40|159475.9|159385.9|159474.7|159384.7|159479.7|159389.7|159473.1|159383.1|23
1655798990000|2022-06-21 08:09:50|159475.1|159385.1|159475.2|159385.2|159475.4|159385.4|159474.7|159384.7|14
1655799000000|2022-06-21 08:10:00|159475.3|159385.3|159476.5|159386.5|159488.3|159398.3|159467.6|159377.6|31
1655799010000|2022-06-21 08:10:10|159474|159384|159478.9|159388.9|159486.4|159396.4|159473.3|159383.3|33
1655799020000|2022-06-21 08:10:20|159479|159389|159469.2|159379.2|159519.3|159429.3|159469.2|159379.2|30
1655799030000|2022-06-21 08:10:30|159470.2|159380.2|159468.9|159378.9|159479.1|159389.1|159463.8|159373.8|33
1655799040000|2022-06-21 08:10:40|159471.3|159381.3|159461.2|159371.2|159474.4|159384.4|159461.2|159371.2|28
1655799050000|2022-06-21 08:10:50|159461.6|159371.6|159439.1|159349.1|159462.4|159372.4|159436|159346|33
1655799060000|2022-06-21 08:11:00|159439.7|159349.7|159395.8|159305.8|159447.8|159357.8|159395.8|159305.8|34
1655799070000|2022-06-21 08:11:10|159400.9|159310.9|159400.7|159310.7|159415.9|159325.9|159400.1|159310.1|34
1655799080000|2022-06-21 08:11:20|159400.3|159310.3|159401.5|159311.5|159402.9|159312.9|159383.9|159293.9|35
1655799090000|2022-06-21 08:11:30|159398|159308|159367.4|159277.4|159403.6|159313.6|159348.7|159258.7|36
1655799100000|2022-06-21 08:11:40|159372.1|159282.1|159367.8|159277.8|159379.5|159289.5|159349.1|159259.1|37
1655799110000|2022-06-21 08:11:50|159367.9|159277.9|159409.4|159319.4|159412.9|159322.9|159366.2|159276.2|33
1655799120000|2022-06-21 08:12:00|159410.7|159320.7|159428.1|159338.1|159436.1|159346.1|159407.6|159317.6|35
1655799130000|2022-06-21 08:12:10|159424.1|159334.1|159407.7|159317.7|159428.5|159338.5|159372.1|159282.1|34
1655799140000|2022-06-21 08:12:20|159404.4|159314.4|159393.5|159303.5|159405.7|159315.7|159393.1|159303.1|22
1655799150000|2022-06-21 08:12:30|159394.2|159304.2|159400|159310|159401.2|159311.2|159393.9|159303.9|12
1655799160000|2022-06-21 08:12:40|159398.2|159308.2|159406.1|159316.1|159406.4|159316.4|159398.2|159308.2|20
1655799170000|2022-06-21 08:12:50|159405.7|159315.7|159375.5|159285.5|159405.7|159315.7|159356.5|159266.5|22
1655799180000|2022-06-21 08:13:00|159376|159286|159420.3|159330.3|159421.7|159331.7|159367.8|159277.8|36
1655799190000|2022-06-21 08:13:10|159419.2|159329.2|159431.2|159341.2|159436.8|159346.8|159418.9|159328.9|29
1655799200000|2022-06-21 08:13:20|159432.3|159342.3|159454.7|159364.7|159457.5|159367.5|159430.8|159340.8|29
1655799210000|2022-06-21 08:13:30|159456.8|159366.8|159459.9|159369.9|159459.9|159369.9|159448|159358|35
1655799220000|2022-06-21 08:13:40|159460|159370|159468.2|159378.2|159473.1|159383.1|159458|159368|26
1655799230000|2022-06-21 08:13:50|159470.3|159380.3|159454.5|159364.5|159475.7|159385.7|159443|159353|29
1655799240000|2022-06-21 08:14:00|159455.2|159365.2|159441.5|159351.5|159456.6|159366.6|159440.8|159350.8|35
1655799250000|2022-06-21 08:14:10|159440.9|159350.9|159480.3|159390.3|159483.2|159393.2|159440.9|159350.9|31
1655799260000|2022-06-21 08:14:20|159478.3|159388.3|159456.7|159366.7|159481.8|159391.8|159435.7|159345.7|32
1655799270000|2022-06-21 08:14:30|159460.4|159370.4|159446.1|159356.1|159460.4|159370.4|159442.1|159352.1|34
1655799280000|2022-06-21 08:14:40|159446.4|159356.4|159421|159331|159452.9|159362.9|159418|159328|34
1655799290000|2022-06-21 08:14:50|159419.5|159329.5|159370.5|159280.5|159422.1|159332.1|159370.5|159280.5|33
1655799300000|2022-06-21 08:15:00|159372.3|159282.3|159348.9|159258.9|159386.4|159296.4|159348.9|159258.9|35
1655799310000|2022-06-21 08:15:10|159354.3|159264.3|159361.9|159271.9|159361.9|159271.9|159344.1|159254.1|30
1655799320000|2022-06-21 08:15:20|159359.9|159269.9|159422|159332|159436.2|159346.2|159359.9|159269.9|37
1655799330000|2022-06-21 08:15:30|159421.8|159331.8|159426.8|159336.8|159433.8|159343.8|159409|159319|36
1655799340000|2022-06-21 08:15:40|159427|159337|159406.9|159316.9|159439|159349|159405.8|159315.8|32
1655799350000|2022-06-21 08:15:50|159407.4|159317.4|159431.1|159341.1|159432.9|159342.9|159396.7|159306.7|29
1655799360000|2022-06-21 08:16:00|159430.4|159340.4|159451|159361|159455.7|159365.7|159429.9|159339.9|38
1655799370000|2022-06-21 08:16:10|159451.4|159361.4|159456|159366|159456.1|159366.1|159443.6|159353.6|28
1655799380000|2022-06-21 08:16:20|159454.6|159364.6|159423.4|159333.4|159455.1|159365.1|159423.4|159333.4|36
1655799390000|2022-06-21 08:16:30|159420.6|159330.6|159379.9|159289.9|159436.9|159346.9|159379.9|159289.9|35
1655799400000|2022-06-21 08:16:40|159374.1|159284.1|159399.9|159309.9|159411.3|159321.3|159368.9|159278.9|38
1655799410000|2022-06-21 08:16:50|159401|159311|159409.2|159319.2|159409.2|159319.2|159369.8|159279.8|37
1655799420000|2022-06-21 08:17:00|159412.6|159322.6|159412.4|159322.4|159417|159327|159407.9|159317.9|29
1655799430000|2022-06-21 08:17:10|159411.8|159321.8|159409|159319|159411.8|159321.8|159407|159317|19
1655799440000|2022-06-21 08:17:20|159408.6|159318.6|159436.6|159346.6|159436.6|159346.6|159408.6|159318.6|35
1655799450000|2022-06-21 08:17:30|159440.8|159350.8|159454.2|159364.2|159461.3|159371.3|159439|159349|34
1655799460000|2022-06-21 08:17:40|159453.6|159363.6|159453.4|159363.4|159459.3|159369.3|159449.9|159359.9|35
1655799470000|2022-06-21 08:17:50|159443.5|159353.5|159442.8|159352.8|159451.9|159361.9|159441.2|159351.2|34
1655799480000|2022-06-21 08:18:00|159443|159353|159447.1|159357.1|159449.5|159359.5|159442.6|159352.6|26
1655799490000|2022-06-21 08:18:10|159447|159357|159450.9|159360.9|159455.2|159365.2|159445.5|159355.5|27
1655799500000|2022-06-21 08:18:20|159452.6|159362.6|159407.6|159317.6|159454.1|159364.1|159407.6|159317.6|33
1655799510000|2022-06-21 08:18:30|159407.3|159317.3|159407.6|159317.6|159437.8|159347.8|159400.9|159310.9|34
1655799520000|2022-06-21 08:18:40|159405.8|159315.8|159431.7|159341.7|159433.1|159343.1|159405.8|159315.8|26
1655799530000|2022-06-21 08:18:50|159431.9|159341.9|159433.7|159343.7|159434.8|159344.8|159429|159339|23
1655799540000|2022-06-21 08:19:00|159433.4|159343.4|159433.6|159343.6|159434.8|159344.8|159432.6|159342.6|22
1655799550000|2022-06-21 08:19:10|159433.2|159343.2|159391.2|159301.2|159433.2|159343.2|159391.2|159301.2|32
1655799560000|2022-06-21 08:19:20|159394.5|159304.5|159377.3|159287.3|159394.5|159304.5|159361.5|159271.5|37
1655799570000|2022-06-21 08:19:30|159380|159290|159354.2|159264.2|159382.1|159292.1|159352.5|159262.5|32
1655799580000|2022-06-21 08:19:40|159354.6|159264.6|159314.9|159224.9|159360.5|159270.5|159300.9|159210.9|38
1655799590000|2022-06-21 08:19:50|159314.6|159224.6|159329.3|159239.3|159333.8|159243.8|159296.8|159206.8|38
1655799600000|2022-06-21 08:20:00|159328.6|159238.6|159332.4|159242.4|159374.5|159284.5|159328.6|159238.6|38
1655799610000|2022-06-21 08:20:10|159342.7|159252.7|159286.1|159196.1|159358.4|159268.4|159286.1|159196.1|38
1655799620000|2022-06-21 08:20:20|159268.4|159178.4|159319|159229|159319|159229|159266.2|159176.2|37
1655799630000|2022-06-21 08:20:30|159318.8|159228.8|159383.1|159293.1|159403.3|159313.3|159315.1|159225.1|31
1655799640000|2022-06-21 08:20:40|159384.7|159294.7|159430.6|159340.6|159438|159348|159381.6|159291.6|37
1655799650000|2022-06-21 08:20:50|159429|159339|159442.2|159352.2|159442.2|159352.2|159410.1|159320.1|35
1655799660000|2022-06-21 08:21:00|159441.6|159351.6|159433.2|159343.2|159444.4|159354.4|159433.2|159343.2|33
1655799670000|2022-06-21 08:21:10|159433.4|159343.4|159475.9|159385.9|159480|159390|159430.5|159340.5|31
1655799680000|2022-06-21 08:21:20|159476|159386|159404|159314|159477.3|159387.3|159400.6|159310.6|24
1655799690000|2022-06-21 08:21:30|159402.9|159312.9|159389.4|159299.4|159408.5|159318.5|159387.3|159297.3|28
1655799700000|2022-06-21 08:21:40|159389.6|159299.6|159322.7|159232.7|159427.6|159337.6|159321.3|159231.3|30
1655799710000|2022-06-21 08:21:50|159322|159232|159357.4|159267.4|159357.8|159267.8|159321|159231|31
1655799720000|2022-06-21 08:22:00|159359.3|159269.3|159307.7|159217.7|159360.5|159270.5|159270.8|159180.8|34
1655799730000|2022-06-21 08:22:10|159310.4|159220.4|159311.9|159221.9|159315.1|159225.1|159306.1|159216.1|27
1655799740000|2022-06-21 08:22:20|159312.7|159222.7|159307.2|159217.2|159312.7|159222.7|159299.3|159209.3|26
1655799750000|2022-06-21 08:22:30|159308|159218|159317.3|159227.3|159318.4|159228.4|159307.3|159217.3|30
1655799760000|2022-06-21 08:22:40|159317|159227|159302.1|159212.1|159317.5|159227.5|159299.3|159209.3|31
1655799770000|2022-06-21 08:22:50|159302.5|159212.5|159286.3|159196.3|159303.6|159213.6|159285.6|159195.6|29
1655799780000|2022-06-21 08:23:00|159284.2|159194.2|159281.5|159191.5|159293.9|159203.9|159278.1|159188.1|37
1655799790000|2022-06-21 08:23:10|159274.8|159184.8|159277.4|159187.4|159283.1|159193.1|159274.7|159184.7|27
1655799800000|2022-06-21 08:23:20|159277.5|159187.5|159284|159194|159284.2|159194.2|159274.3|159184.3|29
1655799810000|2022-06-21 08:23:30|159283.7|159193.7|159282.6|159192.6|159290.5|159200.5|159280.2|159190.2|32
1655799820000|2022-06-21 08:23:40|159279.7|159189.7|159269.7|159179.7|159282.1|159192.1|159265.9|159175.9|35
1655799830000|2022-06-21 08:23:50|159268.9|159178.9|159227.8|159137.8|159273.2|159183.2|159216.9|159126.9|26
1655799840000|2022-06-21 08:24:00|159228.4|159138.4|159228.3|159138.3|159252.3|159162.3|159220.7|159130.7|28
1655799850000|2022-06-21 08:24:10|159230.9|159140.9|159231.8|159141.8|159231.8|159141.8|159217.1|159127.1|34
1655799860000|2022-06-21 08:24:20|159229.5|159139.5|159227.7|159137.7|159229.5|159139.5|159225|159135|20
1655799870000|2022-06-21 08:24:30|159227.4|159137.4|159220.5|159130.5|159234.9|159144.9|159217.4|159127.4|28
1655799880000|2022-06-21 08:24:40|159222|159132|159211.7|159121.7|159223.1|159133.1|159208.2|159118.2|31
1655799890000|2022-06-21 08:24:50|159210.8|159120.8|159212.3|159122.3|159212.8|159122.8|159204.6|159114.6|32
1655799900000|2022-06-21 08:25:00|159211.1|159121.1|159229.1|159139.1|159234.5|159144.5|159211.1|159121.1|37
1655799910000|2022-06-21 08:25:10|159229.2|159139.2|159219.6|159129.6|159230.6|159140.6|159217.4|159127.4|26
1655799920000|2022-06-21 08:25:20|159221|159131|159227.8|159137.8|159231.5|159141.5|159214.6|159124.6|28
1655799930000|2022-06-21 08:25:30|159219.5|159129.5|159222.9|159132.9|159227.5|159137.5|159217.3|159127.3|30
1655799940000|2022-06-21 08:25:40|159220.5|159130.5|159223.4|159133.4|159231.2|159141.2|159215.7|159125.7|34
1655799950000|2022-06-21 08:25:50|159223.1|159133.1|159221.6|159131.6|159230.1|159140.1|159220.1|159130.1|35
1655799960000|2022-06-21 08:26:00|159222.1|159132.1|159228.2|159138.2|159231.9|159141.9|159212.8|159122.8|37
1655799970000|2022-06-21 08:26:10|159227|159137|159196.4|159106.4|159227|159137|159196.4|159106.4|35
1655799980000|2022-06-21 08:26:20|159207.3|159117.3|159199.3|159109.3|159213.1|159123.1|159186|159096|31
1655799990000|2022-06-21 08:26:30|159199.9|159109.9|159182.2|159092.2|159200.7|159110.7|159173.8|159083.8|25
1655800000000|2022-06-21 08:26:40|159181.8|159091.8|159195.5|159105.5|159195.5|159105.5|159175.9|159085.9|20
1655800010000|2022-06-21 08:26:50|159196.3|159106.3|159203.9|159113.9|159203.9|159113.9|159194.9|159104.9|22
1655800020000|2022-06-21 08:27:00|159203.7|159113.7|159197.1|159107.1|159203.8|159113.8|159195.1|159105.1|26
1655800030000|2022-06-21 08:27:10|159196.7|159106.7|159200.8|159110.8|159205.8|159115.8|159196.3|159106.3|20
1655800040000|2022-06-21 08:27:20|159198.1|159108.1|159204.5|159114.5|159204.5|159114.5|159197.1|159107.1|17
1655800050000|2022-06-21 08:27:30|159205.4|159115.4|159246.3|159156.3|159275.6|159185.6|159205.4|159115.4|29
1655800060000|2022-06-21 08:27:40|159251.1|159161.1|159238.2|159148.2|159254.1|159164.1|159231.9|159141.9|31
1655800070000|2022-06-21 08:27:50|159241.4|159151.4|159251.4|159161.4|159251.4|159161.4|159232.7|159142.7|28
1655800080000|2022-06-21 08:28:00|159271.2|159181.2|159268.1|159178.1|159285.9|159195.9|159258.3|159168.3|38
1655800090000|2022-06-21 08:28:10|159267.8|159177.8|159263.7|159173.7|159273.7|159183.7|159261.4|159171.4|29
1655800100000|2022-06-21 08:28:20|159283.2|159193.2|159280.9|159190.9|159290.8|159200.8|159264.8|159174.8|30
1655800110000|2022-06-21 08:28:30|159288.9|159198.9|159282.8|159192.8|159289.3|159199.3|159280.8|159190.8|26
1655800120000|2022-06-21 08:28:40|159283.5|159193.5|159276.3|159186.3|159286.3|159196.3|159252.3|159162.3|35
1655800130000|2022-06-21 08:28:50|159275.8|159185.8|159273.1|159183.1|159276.4|159186.4|159259.4|159169.4|29
1655800140000|2022-06-21 08:29:00|159269.7|159179.7|159261.3|159171.3|159273.1|159183.1|159227.9|159137.9|37
1655800150000|2022-06-21 08:29:10|159256.4|159166.4|159269.3|159179.3|159271.9|159181.9|159250.6|159160.6|35
1655800160000|2022-06-21 08:29:20|159269.7|159179.7|159251.2|159161.2|159269.7|159179.7|159246|159156|36
1655800170000|2022-06-21 08:29:30|159251.5|159161.5|159253|159163|159258|159168|159232|159142|38
1655800180000|2022-06-21 08:29:40|159252.2|159162.2|159250.5|159160.5|159254.3|159164.3|159232.3|159142.3|39
1655800190000|2022-06-21 08:29:50|159247.3|159157.3|159257.6|159167.6|159265.3|159175.3|159242.4|159152.4|38
1655800200000|2022-06-21 08:30:00|159236.7|159146.7|159233.8|159143.8|159261.4|159171.4|159225.4|159135.4|40
1655800210000|2022-06-21 08:30:10|159234.3|159144.3|159250.5|159160.5|159258.8|159168.8|159226|159136|37
1655800220000|2022-06-21 08:30:20|159250.9|159160.9|159254.3|159164.3|159262.7|159172.7|159244.3|159154.3|40
1655800230000|2022-06-21 08:30:30|159252.1|159162.1|159187.8|159097.8|159258.3|159168.3|159171.6|159081.6|39
1655800240000|2022-06-21 08:30:40|159171.5|159081.5|159171.1|159081.1|159184.4|159094.4|159165.7|159075.7|40
1655800250000|2022-06-21 08:30:50|159170.6|159080.6|159167|159077|159180.9|159090.9|159162.6|159072.6|26
1655800260000|2022-06-21 08:31:00|159168.4|159078.4|159171.6|159081.6|159172|159082|159144.5|159054.5|28
1655800270000|2022-06-21 08:31:10|159154.4|159064.4|159165.1|159075.1|159165.1|159075.1|159154.4|159064.4|18
1655800280000|2022-06-21 08:31:20|159164.6|159074.6|159172.9|159082.9|159178.6|159088.6|159157|159067|25
1655800290000|2022-06-21 08:31:30|159174.7|159084.7|159176.9|159086.9|159176.9|159086.9|159169|159079|22
1655800300000|2022-06-21 08:31:40|159175.9|159085.9|159175.3|159085.3|159179.1|159089.1|159170.9|159080.9|22
1655800310000|2022-06-21 08:31:50|159178|159088|159178.1|159088.1|159179.9|159089.9|159173.5|159083.5|23
1655800320000|2022-06-21 08:32:00|159181.9|159091.9|159215|159125|159228.5|159138.5|159178.9|159088.9|34
1655800330000|2022-06-21 08:32:10|159195.5|159105.5|159216.6|159126.6|159216.6|159126.6|159192.5|159102.5|32
1655800340000|2022-06-21 08:32:20|159216.9|159126.9|159226|159136|159236|159146|159214.2|159124.2|34
1655800350000|2022-06-21 08:32:30|159227.9|159137.9|159228.2|159138.2|159231.9|159141.9|159216|159126|32
1655800360000|2022-06-21 08:32:40|159228.6|159138.6|159222.6|159132.6|159228.6|159138.6|159214.3|159124.3|20
1655800370000|2022-06-21 08:32:50|159222.3|159132.3|159233.6|159143.6|159237.4|159147.4|159220.2|159130.2|21
1655800380000|2022-06-21 08:33:00|159226.7|159136.7|159222.3|159132.3|159227.2|159137.2|159213.3|159123.3|32
1655800390000|2022-06-21 08:33:10|159221.6|159131.6|159213.5|159123.5|159221.6|159131.6|159213.5|159123.5|19
1655800400000|2022-06-21 08:33:20|159216.4|159126.4|159199.4|159109.4|159216.8|159126.8|159195.3|159105.3|23
1655800410000|2022-06-21 08:33:30|159200.5|159110.5|159211.7|159121.7|159214.6|159124.6|159195.5|159105.5|24
1655800420000|2022-06-21 08:33:40|159211.2|159121.2|159211.4|159121.4|159214.5|159124.5|159201|159111|31
1655800430000|2022-06-21 08:33:50|159213.5|159123.5|159210|159120|159213.5|159123.5|159208.1|159118.1|18
1655800440000|2022-06-21 08:34:00|159209.1|159119.1|159209.4|159119.4|159210.8|159120.8|159206.8|159116.8|21
1655800450000|2022-06-21 08:34:10|159210.3|159120.3|159169.3|159079.3|159210.3|159120.3|159164.6|159074.6|26
1655800460000|2022-06-21 08:34:20|159168.6|159078.6|159163.8|159073.8|159173.7|159083.7|159161.9|159071.9|28
1655800470000|2022-06-21 08:34:30|159159.5|159069.5|159148.3|159058.3|159161.2|159071.2|159148.3|159058.3|26
1655800480000|2022-06-21 08:34:40|159150.4|159060.4|159144.2|159054.2|159156.1|159066.1|159140.9|159050.9|30
1655800490000|2022-06-21 08:34:50|159143.5|159053.5|159155.6|159065.6|159164.7|159074.7|159143.5|159053.5|26
1655800500000|2022-06-21 08:35:00|159157.1|159067.1|159148.3|159058.3|159157.1|159067.1|159138.5|159048.5|31
1655800510000|2022-06-21 08:35:10|159150.4|159060.4|159152.9|159062.9|159154.4|159064.4|159149.7|159059.7|18
1655800520000|2022-06-21 08:35:20|159152.7|159062.7|159137.6|159047.6|159152.7|159062.7|159136.7|159046.7|29
1655800530000|2022-06-21 08:35:30|159140.7|159050.7|159093.1|159003.1|159144.9|159054.9|159076.7|158986.7|35
1655800540000|2022-06-21 08:35:40|159088.4|158998.4|159069.2|158979.2|159093.8|159003.8|159060.9|158970.9|27
1655800550000|2022-06-21 08:35:50|159071.7|158981.7|159016|158926|159074.5|158984.5|159010.4|158920.4|30
1655800560000|2022-06-21 08:36:00|159020.8|158930.8|159016.9|158926.9|159036.7|158946.7|159013.6|158923.6|36
1655800570000|2022-06-21 08:36:10|159019|158929|159029.3|158939.3|159037.8|158947.8|159013.1|158923.1|36
1655800580000|2022-06-21 08:36:20|159029.1|158939.1|158998.9|158908.9|159032.9|158942.9|158983.4|158893.4|34
1655800590000|2022-06-21 08:36:30|159000.9|158910.9|159020.6|158930.6|159029.8|158939.8|158999.8|158909.8|39
1655800600000|2022-06-21 08:36:40|159021.4|158931.4|158995|158905|159030.6|158940.6|158993.4|158903.4|33
1655800610000|2022-06-21 08:36:50|158996.5|158906.5|159035.7|158945.7|159038.1|158948.1|158995.2|158905.2|36
1655800620000|2022-06-21 08:37:00|159034.7|158944.7|159026.5|158936.5|159043.2|158953.2|159017.4|158927.4|38
1655800630000|2022-06-21 08:37:10|159028.7|158938.7|159025.8|158935.8|159028.7|158938.7|159018.7|158928.7|33
1655800640000|2022-06-21 08:37:20|159025.5|158935.5|159005.9|158915.9|159025.5|158935.5|158994.3|158904.3|36
1655800650000|2022-06-21 08:37:30|159006.5|158916.5|159047.7|158957.7|159053.4|158963.4|159006.5|158916.5|31
1655800660000|2022-06-21 08:37:40|159049.4|158959.4|159051.3|158961.3|159068|158978|159049.4|158959.4|33
1655800670000|2022-06-21 08:37:50|159047.2|158957.2|159043.5|158953.5|159051.2|158961.2|159038.4|158948.4|31
1655800680000|2022-06-21 08:38:00|159045.6|158955.6|159056.9|158966.9|159062.5|158972.5|159045.6|158955.6|25
1655800690000|2022-06-21 08:38:10|159056.8|158966.8|159084.8|158994.8|159109.9|159011.1|159056.7|158966.7|35
1655800700000|2022-06-21 08:38:20|159082.7|158992.7|159094.1|159004.1|159094.1|159004.1|159081.2|158991.2|28
1655800710000|2022-06-21 08:38:30|159088.5|158998.5|159090.5|159000.5|159093.5|159003.5|159086.8|158996.8|26
1655800720000|2022-06-21 08:38:40|159090.9|159000.9|159089.8|158999.8|159090.9|159000.9|159089|158999|19
1655800730000|2022-06-21 08:38:50|159088.2|158998.2|159089.9|158999.9|159090.8|159000.8|159085.9|158995.9|25
1655800740000|2022-06-21 08:39:00|159090.1|159000.1|159099.6|159009.6|159100.5|159010.5|159088.3|158998.3|24
1655800750000|2022-06-21 08:39:10|159095.2|159005.2|159112.3|159022.3|159115.4|159025.4|159093|159003|31
1655800760000|2022-06-21 08:39:20|159112.8|159022.8|159111|159021|159114.6|159024.6|159094|159004|27
1655800770000|2022-06-21 08:39:30|159120.6|159030.6|159114.5|159024.5|159120.6|159030.6|159112.8|159022.8|28
1655800780000|2022-06-21 08:39:40|159114.6|159024.6|159113.2|159023.2|159118.8|159028.8|159107.8|159017.8|30
1655800790000|2022-06-21 08:39:50|159113|159023|159086|158996|159113.5|159023.5|159073.9|158983.9|28
1655800800000|2022-06-21 08:40:00|159087|158997|159086.7|158996.7|159101.5|159011.5|159084.8|158994.8|28
1655800810000|2022-06-21 08:40:10|159087.7|158997.7|159086.1|158996.1|159087.8|158997.8|159085.9|158995.9|14
1655800820000|2022-06-21 08:40:20|159084.8|158994.8|159052.8|158962.8|159084.8|158994.8|159051.9|158961.9|30
1655800830000|2022-06-21 08:40:30|159055.3|158965.3|159053.6|158963.6|159061|158971|159041.1|158951.1|31
1655800840000|2022-06-21 08:40:40|159052.2|158962.2|159047.1|158957.1|159052.2|158962.2|159032.6|158942.6|29
1655800850000|2022-06-21 08:40:50|159040.9|158950.9|159019|158929|159057.3|158967.3|159019|158929|35
1655800860000|2022-06-21 08:41:00|159011|158921|159058.5|158968.5|159059.5|158969.5|159010|158920|29
1655800870000|2022-06-21 08:41:10|159059.4|158969.4|159083.5|158993.5|159108.2|159018.2|159058.5|158968.5|32
1655800880000|2022-06-21 08:41:20|159084.1|158994.1|159098.3|159008.3|159098.3|159008.3|159084.1|158994.1|33
1655800890000|2022-06-21 08:41:30|159096.6|159006.6|159089.8|158999.8|159096.6|159006.6|159084.6|158994.6|32
1655800900000|2022-06-21 08:41:40|159090.1|159000.1|159111.9|159021.9|159113.8|159023.8|159087|158997|32
1655800910000|2022-06-21 08:41:50|159111.3|159021.3|159115.8|159025.8|159123.2|159033.2|159109.4|159019.4|32
1655800920000|2022-06-21 08:42:00|159116.4|159026.4|159103.7|159013.7|159117.4|159027.4|159100.6|159010.6|34
1655800930000|2022-06-21 08:42:10|159105.1|159015.1|159112.3|159022.3|159116|159026|159093.8|159003.8|35
1655800940000|2022-06-21 08:42:20|159109.8|159019.8|159110.2|159020.2|159112.4|159022.4|159105.9|159015.9|26
1655800950000|2022-06-21 08:42:30|159111.6|159021.6|159097.3|159007.3|159111.6|159021.6|159093.8|159003.8|27
1655800960000|2022-06-21 08:42:40|159096.4|159006.4|159051.5|158961.5|159096.9|159006.9|159051.5|158961.5|25
1655800970000|2022-06-21 08:42:50|159040.2|158950.2|159057.5|158967.5|159061.3|158971.3|159032.6|158942.6|32
1655800980000|2022-06-21 08:43:00|159056.6|158966.6|159035.4|158945.4|159056.8|158966.8|159034.8|158944.8|29
1655800990000|2022-06-21 08:43:10|159032.2|158942.2|159025.2|158935.2|159032.2|158942.2|159025|158935|32
1655801000000|2022-06-21 08:43:20|159025.8|158935.8|159049.9|158959.9|159062.8|158972.8|159025.5|158935.5|35
1655801010000|2022-06-21 08:43:30|159049.6|158959.6|159034.7|158944.7|159049.6|158959.6|159029.3|158939.3|35
1655801020000|2022-06-21 08:43:40|159034.6|158944.6|159017.3|158927.3|159036.5|158946.5|159017.3|158927.3|28
1655801030000|2022-06-21 08:43:50|159007.7|158917.7|159016.4|158926.4|159016.4|158926.4|159006.2|158916.2|34
1655801040000|2022-06-21 08:44:00|159016.3|158926.3|159010|158920|159016.3|158926.3|159006.8|158916.8|31
1655801050000|2022-06-21 08:44:10|159011.7|158921.7|158978.9|158888.9|159016.5|158926.5|158978.9|158888.9|30
1655801060000|2022-06-21 08:44:20|158962.3|158872.3|158993.6|158903.6|158996.1|158906.1|158959.4|158869.4|37
1655801070000|2022-06-21 08:44:30|158997.3|158907.3|159002.5|158912.5|159005.6|158915.6|158997.3|158907.3|19
1655801080000|2022-06-21 08:44:40|159002.4|158912.4|158982.3|158892.3|159003|158913|158978.6|158888.6|16
1655801090000|2022-06-21 08:44:50|158983.5|158893.5|159011.6|158921.6|159015.2|158925.2|158982.6|158892.6|31
1655801100000|2022-06-21 08:45:00|159007.6|158917.6|159003.9|158913.9|159014.4|158924.4|158996.8|158906.8|28
1655801110000|2022-06-21 08:45:10|159002.9|158912.9|159002.4|158912.4|159003|158913|158998.4|158908.4|13
1655801120000|2022-06-21 08:45:20|159000.3|158910.3|159006|158916|159006|158916|159000.2|158910.2|11
1655801130000|2022-06-21 08:45:30|159006.2|158916.2|159021.1|158931.1|159021.1|158931.1|159004|158914|19
1655801140000|2022-06-21 08:45:40|159022.5|158932.5|159041.1|158951.1|159053|158963|159022.5|158932.5|24
1655801150000|2022-06-21 08:45:50|159041.3|158951.3|159043.6|158953.6|159045.7|158955.7|159040.5|158950.5|14
1655801160000|2022-06-21 08:46:00|159044.8|158954.8|159070.5|158980.5|159072.9|158982.9|159039.6|158949.6|18
1655801170000|2022-06-21 08:46:10|159062.8|158972.8|159072.5|158982.5|159073.9|158983.9|159062.8|158972.8|13
1655801180000|2022-06-21 08:46:20|159072.4|158982.4|159060.1|158970.1|159072.4|158982.4|159043|158953|18
1655801190000|2022-06-21 08:46:30|159060.9|158970.9|159046.8|158956.8|159068.9|158978.9|159035.3|158945.3|20
1655801200000|2022-06-21 08:46:40|159045.4|158955.4|159062.2|158972.2|159062.2|158972.2|159037.1|158947.1|15
1655801210000|2022-06-21 08:46:50|159053.1|158963.1|159051.8|158961.8|159053.1|158963.1|159046.9|158956.9|11
1655801220000|2022-06-21 08:47:00|159051.7|158961.7|159059.6|158969.6|159059.8|158969.8|159050.4|158960.4|13
1655801230000|2022-06-21 08:47:10|159059.1|158969.1|159051.4|158961.4|159060.1|158970.1|159044.8|158954.8|16
1655801240000|2022-06-21 08:47:20|159051|158961|159076.9|158986.9|159078|158988|159047.1|158957.1|25
1655801250000|2022-06-21 08:47:30|159097.5|159007.5|159111.5|159021.5|159112.9|159022.9|159097.5|159007.5|29
1655801260000|2022-06-21 08:47:40|159109.9|159019.9|159105.3|159015.3|159123.2|159033.2|159104.2|159014.2|26
1655801270000|2022-06-21 08:47:50|159108|159018|159107.4|159017.4|159108.8|159018.8|159106.6|159016.6|11
1655801280000|2022-06-21 08:48:00|159108.2|159018.2|159115.3|159025.3|159119.7|159029.7|159107.8|159017.8|14
1655801290000|2022-06-21 08:48:10|159112.8|159022.8|159121.4|159031.4|159133.6|159043.6|159112.8|159022.8|25
1655801300000|2022-06-21 08:48:20|159121|159031|159126.9|159036.9|159127.5|159037.5|159121|159031|17
1655801310000|2022-06-21 08:48:30|159127.2|159037.2|159123.2|159033.2|159136.6|159046.6|159121.7|159031.7|29
1655801320000|2022-06-21 08:48:40|159123.5|159033.5|159136.3|159046.3|159138.4|159048.4|159122.9|159032.9|17
1655801330000|2022-06-21 08:48:50|159136.6|159046.6|159129.2|159039.2|159137.5|159047.5|159129.2|159039.2|15
1655801340000|2022-06-21 08:49:00|159129.3|159039.3|159111.8|159021.8|159130.5|159040.5|159110.5|159020.5|16
1655801350000|2022-06-21 08:49:10|159105.7|159015.7|159128.7|159038.7|159132.7|159042.7|159105.7|159015.7|27
1655801360000|2022-06-21 08:49:20|159128.8|159038.8|159114.1|159024.1|159128.9|159038.9|159113.2|159023.2|20
1655801370000|2022-06-21 08:49:30|159113.1|159023.1|159117.8|159027.8|159117.8|159027.8|159113.1|159023.1|13
1655801380000|2022-06-21 08:49:40|159115.3|159025.3|159135.2|159045.2|159135.2|159045.2|159104.1|159014.1|23
1655801390000|2022-06-21 08:49:50|159133.1|159043.1|159127.9|159037.9|159138.3|159048.3|159125|159035|25
1655801400000|2022-06-21 08:50:00|159129.6|159039.6|159113.5|159023.5|159137.3|159047.3|159103.2|159013.2|30
1655801410000|2022-06-21 08:50:10|159114.2|159024.2|159111.7|159021.7|159114.2|159024.2|159107.2|159017.2|19
1655801420000|2022-06-21 08:50:20|159111.5|159021.5|159109.8|159019.8|159112.3|159022.3|159102|159012|22
1655801430000|2022-06-21 08:50:30|159109.1|159019.1|159112.6|159022.6|159112.6|159022.6|159105.2|159015.2|21
1655801440000|2022-06-21 08:50:40|159114.5|159024.5|159155.7|159065.7|159156.2|159066.2|159113.5|159023.5|24
1655801450000|2022-06-21 08:50:50|159158.6|159068.6|159164.2|159074.2|159170.6|159080.6|159157.6|159067.6|31
1655801460000|2022-06-21 08:51:00|159164.5|159074.5|159161.4|159071.4|159165.3|159075.3|159158.8|159068.8|18
1655801470000|2022-06-21 08:51:10|159162.9|159072.9|159156.4|159066.4|159163.8|159073.8|159156.3|159066.3|16
1655801480000|2022-06-21 08:51:20|159153.7|159063.7|159127.7|159037.7|159153.7|159063.7|159108|159018|25
1655801490000|2022-06-21 08:51:30|159124.1|159034.1|159113.1|159023.1|159131.1|159041.1|159113.1|159023.1|20
1655801500000|2022-06-21 08:51:40|159115.2|159025.2|159113.3|159023.3|159117.4|159027.4|159106.6|159016.6|23
1655801510000|2022-06-21 08:51:50|159112.6|159022.6|159124.4|159034.4|159129.2|159039.2|159111.4|159021.4|25
1655801520000|2022-06-21 08:52:00|159125|159035|159091.6|159001.6|159125.1|159035.1|159080.5|158990.5|25
1655801530000|2022-06-21 08:52:10|159091.5|159001.5|159090.1|159000.1|159092|159002|159072.9|158982.9|23
1655801540000|2022-06-21 08:52:20|159089.1|158999.1|159086.9|158996.9|159089.1|158999.1|159084.2|158994.2|16
1655801550000|2022-06-21 08:52:30|159092|159002|159160.2|159070.2|159166.9|159076.9|159092|159002|24
1655801560000|2022-06-21 08:52:40|159160.6|159070.6|159159.2|159069.2|159160.8|159070.8|159158.1|159068.1|8
1655801570000|2022-06-21 08:52:50|159159.8|159069.8|159172.1|159082.1|159172.4|159082.4|159159.8|159069.8|13
1655801580000|2022-06-21 08:53:00|159173.1|159083.1|159166.7|159076.7|159173.1|159083.1|159149.2|159059.2|31
1655801590000|2022-06-21 08:53:10|159168.1|159078.1|159174.2|159084.2|159183.4|159093.4|159167.8|159077.8|23
1655801600000|2022-06-21 08:53:20|159174.5|159084.5|159174.5|159084.5|159188.4|159098.4|159172.9|159082.9|26
1655801610000|2022-06-21 08:53:30|159173.8|159083.8|159170|159080|159186.5|159096.5|159163.4|159073.4|31
1655801620000|2022-06-21 08:53:40|159169.5|159079.5|159203.2|159113.2|159203.2|159113.2|159165.7|159075.7|33
1655801630000|2022-06-21 08:53:50|159197|159107|159183.9|159093.9|159202.1|159112.1|159183.9|159093.9|26
1655801640000|2022-06-21 08:54:00|159193|159103|159182.9|159092.9|159193|159103|159180.7|159090.7|35
1655801650000|2022-06-21 08:54:10|159200.1|159110.1|159196.6|159106.6|159209.9|159119.9|159196.6|159106.6|22
1655801660000|2022-06-21 08:54:20|159197.2|159107.2|159223.2|159133.2|159229.2|159139.2|159191.2|159101.2|32
1655801670000|2022-06-21 08:54:30|159223.4|159133.4|159217.9|159127.9|159225.5|159135.5|159212.5|159122.5|26
1655801680000|2022-06-21 08:54:40|159217.4|159127.4|159162.3|159072.3|159217.4|159127.4|159162.3|159072.3|27
1655801690000|2022-06-21 08:54:50|159187.4|159097.4|159172.2|159082.2|159205.2|159115.2|159172.2|159082.2|37
1655801700000|2022-06-21 08:55:00|159171.3|159081.3|159186.6|159096.6|159193|159103|159159.9|159069.9|37
1655801710000|2022-06-21 08:55:10|159184.9|159094.9|159243.1|159153.1|159257.8|159167.8|159178.9|159088.9|36
1655801720000|2022-06-21 08:55:20|159250|159160|159246.6|159156.6|159252.3|159162.3|159240.5|159150.5|36
1655801730000|2022-06-21 08:55:30|159245.3|159155.3|159252.5|159162.5|159252.5|159162.5|159240.9|159150.9|27
1655801740000|2022-06-21 08:55:40|159252.6|159162.6|159239.6|159149.6|159253.8|159163.8|159233.8|159143.8|33
1655801750000|2022-06-21 08:55:50|159246.2|159156.2|159243.2|159153.2|159250.8|159160.8|159238.7|159148.7|30
1655801760000|2022-06-21 08:56:00|159244.4|159154.4|159274.4|159184.4|159280.4|159190.4|159241.8|159151.8|30
1655801770000|2022-06-21 08:56:10|159268.5|159178.5|159269.8|159179.8|159278.2|159188.2|159268.5|159178.5|30
1655801780000|2022-06-21 08:56:20|159263.5|159173.5|159276|159186|159276.9|159186.9|159251.1|159161.1|28
1655801790000|2022-06-21 08:56:30|159276.7|159186.7|159265|159175|159276.7|159186.7|159249.5|159159.5|33
1655801800000|2022-06-21 08:56:40|159264.5|159174.5|159302.8|159212.8|159303.9|159213.9|159262.8|159172.8|33
1655801810000|2022-06-21 08:56:50|159302.1|159212.1|159303.5|159213.5|159313.7|159223.7|159285.1|159195.1|34
1655801820000|2022-06-21 08:57:00|159299.7|159209.7|159260.9|159170.9|159306|159216|159255.3|159165.3|37
1655801830000|2022-06-21 08:57:10|159273.4|159183.4|159275.4|159185.4|159278.8|159188.8|159268|159178|25
1655801840000|2022-06-21 08:57:20|159275.1|159185.1|159278.1|159188.1|159279.5|159189.5|159272.7|159182.7|24
1655801850000|2022-06-21 08:57:30|159277.5|159187.5|159279.5|159189.5|159285|159195|159275.1|159185.1|28
1655801860000|2022-06-21 08:57:40|159279.7|159189.7|159286.8|159196.8|159288.6|159198.6|159279.7|159189.7|25
1655801870000|2022-06-21 08:57:50|159313.1|159223.1|159311.4|159221.4|159328.9|159238.9|159311.1|159221.1|34
1655801880000|2022-06-21 08:58:00|159312.5|159222.5|159324.4|159234.4|159325.3|159235.3|159305.3|159215.3|33
1655801890000|2022-06-21 08:58:10|159324.3|159234.3|159310.6|159220.6|159324.8|159234.8|159310.6|159220.6|25
1655801900000|2022-06-21 08:58:20|159309.9|159219.9|159315.7|159225.7|159316.1|159226.1|159297.1|159207.1|36
1655801910000|2022-06-21 08:58:30|159318.4|159228.4|159279.3|159189.3|159321.4|159231.4|159276.1|159186.1|35
1655801920000|2022-06-21 08:58:40|159284.4|159194.4|159258.4|159168.4|159288.8|159198.8|159251.6|159161.6|36
1655801930000|2022-06-21 08:58:50|159258.3|159168.3|159256.3|159166.3|159262.2|159172.2|159247.4|159157.4|27
1655801940000|2022-06-21 08:59:00|159248.2|159158.2|159307.9|159217.9|159311.1|159221.1|159248.2|159158.2|35
1655801950000|2022-06-21 08:59:10|159309.2|159219.2|159302.6|159212.6|159312.5|159222.5|159302.6|159212.6|28
1655801960000|2022-06-21 08:59:20|159302.5|159212.5|159295.1|159205.1|159302.5|159212.5|159278|159188|38
1655801970000|2022-06-21 08:59:30|159291.8|159201.8|159298.9|159208.9|159302.5|159212.5|159291.8|159201.8|20
1655801980000|2022-06-21 08:59:40|159299.2|159209.2|159293.6|159203.6|159305.3|159215.3|159292.1|159202.1|31
1655801990000|2022-06-21 08:59:50|159293.4|159203.4|159284.3|159194.3|159303.8|159213.8|159274.8|159184.8|35
1655802000000|2022-06-21 09:00:00|159282.6|159192.6|159303.7|159213.7|159303.7|159213.7|159281.5|159191.5|32
1655802010000|2022-06-21 09:00:10|159310.1|159220.1|159305.8|159215.8|159320.8|159230.8|159304|159214|28
1655802020000|2022-06-21 09:00:20|159306.2|159216.2|159262.3|159172.3|159312.3|159222.3|159259|159169|26
1655802030000|2022-06-21 09:00:30|159262.6|159172.6|159236.1|159146.1|159262.6|159172.6|159236.1|159146.1|17
1655802040000|2022-06-21 09:00:40|159235.5|159145.5|159255.1|159165.1|159256.9|159166.9|159235.2|159145.2|31
1655802050000|2022-06-21 09:00:50|159255.3|159165.3|159257.1|159167.1|159258.2|159168.2|159255|159165|20
1655802060000|2022-06-21 09:01:00|159256.8|159166.8|159265.9|159175.9|159268.1|159178.1|159254.8|159164.8|21
1655802070000|2022-06-21 09:01:10|159261.7|159171.7|159261.2|159171.2|159268|159178|159256.5|159166.5|28
1655802080000|2022-06-21 09:01:20|159258.4|159168.4|159263|159173|159267.4|159177.4|159257.1|159167.1|24
1655802090000|2022-06-21 09:01:30|159262|159172|159264.3|159174.3|159268.9|159178.9|159260.3|159170.3|32
1655802100000|2022-06-21 09:01:40|159260.9|159170.9|159270.5|159180.5|159279.5|159189.5|159258.9|159168.9|34
1655802110000|2022-06-21 09:01:50|159268.2|159178.2|159269.1|159179.1|159271.5|159181.5|159260.6|159170.6|30
1655802120000|2022-06-21 09:02:00|159289.7|159199.7|159301|159211|159311.7|159221.7|159289.7|159199.7|29
1655802130000|2022-06-21 09:02:10|159302.9|159212.9|159300.8|159210.8|159315.9|159225.9|159293.7|159203.7|32
1655802140000|2022-06-21 09:02:20|159302.3|159212.3|159312.9|159222.9|159316.6|159226.6|159300.9|159210.9|39
1655802150000|2022-06-21 09:02:30|159314.8|159224.8|159329|159239|159338.9|159248.9|159311|159221|39
1655802160000|2022-06-21 09:02:40|159329.6|159239.6|159320.1|159230.1|159335.3|159245.3|159318.4|159228.4|38
1655802170000|2022-06-21 09:02:50|159322.7|159232.7|159333.2|159243.2|159334.2|159244.2|159315.6|159225.6|26
1655802180000|2022-06-21 09:03:00|159331.8|159241.8|159333.1|159243.1|159347.5|159257.5|159330.6|159240.6|28
1655802190000|2022-06-21 09:03:10|159332.7|159242.7|159349.1|159259.1|159349.1|159259.1|159330.7|159240.7|28
1655802200000|2022-06-21 09:03:20|159350.3|159260.3|159337.9|159247.9|159351.3|159261.3|159337.9|159247.9|26
1655802210000|2022-06-21 09:03:30|159340.5|159250.5|159345.6|159255.6|159347.3|159257.3|159339.4|159249.4|31
1655802220000|2022-06-21 09:03:40|159344.3|159254.3|159342.5|159252.5|159349.8|159259.8|159342.5|159252.5|32
1655802230000|2022-06-21 09:03:50|159343.4|159253.4|159338.8|159248.8|159348.6|159258.6|159334.2|159244.2|30
1655802240000|2022-06-21 09:04:00|159337.1|159247.1|159336.3|159246.3|159342.2|159252.2|159332.6|159242.6|22
1655802250000|2022-06-21 09:04:10|159338.4|159248.4|159336|159246|159338.5|159248.5|159326.2|159236.2|30
1655802260000|2022-06-21 09:04:20|159341.2|159251.2|159342.9|159252.9|159352.6|159262.6|159339.2|159249.2|34
1655802270000|2022-06-21 09:04:30|159340.9|159250.9|159343.6|159253.6|159345.4|159255.4|159340.1|159250.1|29
1655802280000|2022-06-21 09:04:40|159343.5|159253.5|159330.7|159240.7|159351.3|159261.3|159330.7|159240.7|33
1655802290000|2022-06-21 09:04:50|159328.7|159238.7|159331.7|159241.7|159337.3|159247.3|159327.1|159237.1|32
1655802300000|2022-06-21 09:05:00|159329.3|159239.3|159398.5|159308.5|159401.6|159311.6|159329.3|159239.3|36
1655802310000|2022-06-21 09:05:10|159398.3|159308.3|159404.5|159314.5|159409.6|159319.6|159396.7|159306.7|26
1655802320000|2022-06-21 09:05:20|159402.6|159312.6|159396.7|159306.7|159404.5|159314.5|159396.4|159306.4|30
1655802330000|2022-06-21 09:05:30|159398.2|159308.2|159424.1|159334.1|159429.5|159339.5|159396|159306|21
1655802340000|2022-06-21 09:05:40|159423.9|159333.9|159414.4|159324.4|159433.6|159343.6|159414|159324|14
1655802350000|2022-06-21 09:05:50|159417.4|159327.4|159442.8|159352.8|159442.8|159352.8|159414.4|159324.4|24
1655802360000|2022-06-21 09:06:00|159442.3|159352.3|159448.4|159358.4|159473.7|159383.7|159431|159341|33
1655802370000|2022-06-21 09:06:10|159448.3|159358.3|159480.9|159390.9|159480.9|159390.9|159448.3|159358.3|37
1655802380000|2022-06-21 09:06:20|159486.4|159396.4|159497|159407|159517.8|159427.8|159486.4|159396.4|36
1655802390000|2022-06-21 09:06:30|159496.9|159406.9|159505.9|159415.9|159515.8|159425.8|159492.6|159402.6|39
1655802400000|2022-06-21 09:06:40|159509.3|159419.3|159498.3|159408.3|159512|159422|159486.9|159396.9|32
1655802410000|2022-06-21 09:06:50|159496.9|159406.9|159479.4|159389.4|159496.9|159406.9|159479.4|159389.4|21
1655802420000|2022-06-21 09:07:00|159472.7|159382.7|159448.8|159358.8|159473.1|159383.1|159448.8|159358.8|31
1655802430000|2022-06-21 09:07:10|159446.9|159356.9|159443.8|159353.8|159449.7|159359.7|159439.4|159349.4|31
1655802440000|2022-06-21 09:07:20|159443|159353|159438.5|159348.5|159444.9|159354.9|159435.3|159345.3|36
1655802450000|2022-06-21 09:07:30|159440.8|159350.8|159441.4|159351.4|159448|159358|159440.2|159350.2|30
1655802460000|2022-06-21 09:07:40|159441.2|159351.2|159452.2|159362.2|159456.1|159366.1|159438.8|159348.8|30
1655802470000|2022-06-21 09:07:50|159449.5|159359.5|159456.3|159366.3|159459.3|159369.3|159447.5|159357.5|28
1655802480000|2022-06-21 09:08:00|159452|159362|159441.2|159351.2|159455.5|159365.5|159439.4|159349.4|36
1655802490000|2022-06-21 09:08:10|159440.9|159350.9|159413.2|159323.2|159442.1|159352.1|159403.9|159313.9|23
1655802500000|2022-06-21 09:08:20|159415.4|159325.4|159419.5|159329.5|159424.2|159334.2|159413.2|159323.2|29
1655802510000|2022-06-21 09:08:30|159419.3|159329.3|159414.6|159324.6|159419.3|159329.3|159403.2|159313.2|33
1655802520000|2022-06-21 09:08:40|159413.2|159323.2|159413.6|159323.6|159415.9|159325.9|159410.2|159320.2|31
1655802530000|2022-06-21 09:08:50|159413.4|159323.4|159405.3|159315.3|159419.1|159329.1|159404.9|159314.9|29
1655802540000|2022-06-21 09:09:00|159405|159315|159418.7|159328.7|159421|159331|159403.2|159313.2|37
1655802550000|2022-06-21 09:09:10|159418.1|159328.1|159415.4|159325.4|159421.2|159331.2|159412.6|159322.6|23
1655802560000|2022-06-21 09:09:20|159416|159326|159408.5|159318.5|159419.6|159329.6|159402.4|159312.4|33
1655802570000|2022-06-21 09:09:30|159406.1|159316.1|159425.2|159335.2|159425.2|159335.2|159405.6|159315.6|37
1655802580000|2022-06-21 09:09:40|159421.3|159331.3|159427|159337|159428.4|159338.4|159413.7|159323.7|33
1655802590000|2022-06-21 09:09:50|159428.3|159338.3|159421.3|159331.3|159428.3|159338.3|159415.6|159325.6|30
1655802600000|2022-06-21 09:10:00|159417.5|159327.5|159422|159332|159423.9|159333.9|159417.5|159327.5|19
1655802610000|2022-06-21 09:10:10|159423.2|159333.2|159454.7|159364.7|159466.4|159376.4|159421.4|159331.4|32
1655802620000|2022-06-21 09:10:20|159454.1|159364.1|159457|159367|159462|159372|159448.5|159358.5|23
1655802630000|2022-06-21 09:10:30|159457.3|159367.3|159453.6|159363.6|159463.9|159373.9|159447.2|159357.2|38
1655802640000|2022-06-21 09:10:40|159454.3|159364.3|159419.3|159329.3|159460.4|159370.4|159419.3|159329.3|22
1655802650000|2022-06-21 09:10:50|159421.3|159331.3|159448|159358|159448|159358|159418.6|159328.6|32
1655802660000|2022-06-21 09:11:00|159445.8|159355.8|159480.4|159390.4|159483.3|159393.3|159445.2|159355.2|36
1655802670000|2022-06-21 09:11:10|159478.9|159388.9|159472.8|159382.8|159480.9|159390.9|159459.8|159369.8|29
1655802680000|2022-06-21 09:11:20|159470.4|159380.4|159460.7|159370.7|159478.8|159388.8|159457.8|159367.8|30
1655802690000|2022-06-21 09:11:30|159465.8|159375.8|159481.4|159391.4|159483.3|159393.3|159460|159370|30
1655802700000|2022-06-21 09:11:40|159508.7|159418.7|159507.5|159417.5|159528.2|159438.2|159507.5|159417.5|26
1655802710000|2022-06-21 09:11:50|159507.7|159417.7|159520.3|159430.3|159524.5|159434.5|159506.8|159416.8|28
1655802720000|2022-06-21 09:12:00|159520|159430|159514.8|159424.8|159525.7|159435.7|159512.3|159422.3|34
1655802730000|2022-06-21 09:12:10|159518.5|159428.5|159526|159436|159531.7|159441.7|159518.5|159428.5|37
1655802740000|2022-06-21 09:12:20|159528.1|159438.1|159519.6|159429.6|159528.1|159438.1|159519.3|159429.3|36
1655802750000|2022-06-21 09:12:30|159519.8|159429.8|159513.7|159423.7|159524.7|159434.7|159513.7|159423.7|35
1655802760000|2022-06-21 09:12:40|159511.5|159421.5|159520.8|159430.8|159521.1|159431.1|159510.7|159420.7|30
1655802770000|2022-06-21 09:12:50|159519.8|159429.8|159546.3|159456.3|159570.5|159480.5|159518.8|159428.8|32
1655802780000|2022-06-21 09:13:00|159546.4|159456.4|159516|159426|159546.4|159456.4|159499.1|159409.1|33
1655802790000|2022-06-21 09:13:10|159515.5|159425.5|159500.3|159410.3|159515.5|159425.5|159497.1|159407.1|34
1655802800000|2022-06-21 09:13:20|159497.6|159407.6|159500.3|159410.3|159502.6|159412.6|159497.6|159407.6|24
1655802810000|2022-06-21 09:13:30|159500.8|159410.8|159497.6|159407.6|159502.9|159412.9|159497.3|159407.3|20
1655802820000|2022-06-21 09:13:40|159498.9|159408.9|159497.9|159407.9|159502|159412|159497.1|159407.1|27
1655802830000|2022-06-21 09:13:50|159498.8|159408.8|159502.8|159412.8|159503.5|159413.5|159498.5|159408.5|16
1655802840000|2022-06-21 09:14:00|159498.7|159408.7|159523.6|159433.6|159523.6|159433.6|159496.4|159406.4|32
1655802850000|2022-06-21 09:14:10|159519.9|159429.9|159523.1|159433.1|159527.3|159437.3|159512.7|159422.7|33
1655802860000|2022-06-21 09:14:20|159531.9|159441.9|159522.7|159432.7|159531.9|159441.9|159520|159430|28
1655802870000|2022-06-21 09:14:30|159522|159432|159522.2|159432.2|159524.2|159434.2|159518|159428|26
1655802880000|2022-06-21 09:14:40|159522.3|159432.3|159519.3|159429.3|159522.3|159432.3|159519.1|159429.1|24
1655802890000|2022-06-21 09:14:50|159519|159429|159479.4|159389.4|159539.4|159449.4|159479.4|159389.4|35
1655802900000|2022-06-21 09:15:00|159480.5|159390.5|159481|159391|159481|159391|159468.4|159378.4|32
1655802910000|2022-06-21 09:15:10|159483.4|159393.4|159491.2|159401.2|159491.5|159401.5|159483.4|159393.4|26
1655802920000|2022-06-21 09:15:20|159491.5|159401.5|159492.5|159402.5|159508.5|159418.5|159485.7|159395.7|25
1655802930000|2022-06-21 09:15:30|159496.2|159406.2|159500.3|159410.3|159500.3|159410.3|159489.8|159399.8|39
1655802940000|2022-06-21 09:15:40|159498.8|159408.8|159495|159405|159498.8|159408.8|159495|159405|25
1655802950000|2022-06-21 09:15:50|159495.3|159405.3|159498.6|159408.6|159498.6|159408.6|159494.9|159404.9|20
1655802960000|2022-06-21 09:16:00|159495.1|159405.1|159486.4|159396.4|159495.1|159405.1|159486.4|159396.4|26
1655802970000|2022-06-21 09:16:10|159486.2|159396.2|159458.8|159368.8|159486.6|159396.6|159436.6|159346.6|31
1655802980000|2022-06-21 09:16:20|159459.5|159369.5|159463|159373|159464.5|159374.5|159459.4|159369.4|26
1655802990000|2022-06-21 09:16:30|159462.6|159372.6|159449|159359|159487|159397|159445.8|159355.8|34
1655803000000|2022-06-21 09:16:40|159451.9|159361.9|159433.7|159343.7|159452|159362|159427.9|159337.9|35
1655803010000|2022-06-21 09:16:50|159435.3|159345.3|159430|159340|159439.4|159349.4|159426.9|159336.9|24
1655803020000|2022-06-21 09:17:00|159431.6|159341.6|159434.2|159344.2|159435.8|159345.8|159431.6|159341.6|23
1655803030000|2022-06-21 09:17:10|159434.5|159344.5|159431.8|159341.8|159443.6|159353.6|159429.9|159339.9|33
1655803040000|2022-06-21 09:17:20|159431.9|159341.9|159432.2|159342.2|159433.3|159343.3|159430.9|159340.9|22
1655803050000|2022-06-21 09:17:30|159431.9|159341.9|159434.1|159344.1|159435.1|159345.1|159430.2|159340.2|29
1655803060000|2022-06-21 09:17:40|159433.6|159343.6|159405.9|159315.9|159433.6|159343.6|159405.9|159315.9|33
1655803070000|2022-06-21 09:17:50|159405.3|159315.3|159414.7|159324.7|159418.5|159328.5|159405.3|159315.3|26
1655803080000|2022-06-21 09:18:00|159409.4|159319.4|159414.7|159324.7|159414.9|159324.9|159408.5|159318.5|29
1655803090000|2022-06-21 09:18:10|159414.2|159324.2|159407.1|159317.1|159415.8|159325.8|159406.6|159316.6|28
1655803100000|2022-06-21 09:18:20|159406.6|159316.6|159409.3|159319.3|159414.1|159324.1|159393.7|159303.7|26
1655803110000|2022-06-21 09:18:30|159409.7|159319.7|159406|159316|159411.2|159321.2|159405.4|159315.4|28
1655803120000|2022-06-21 09:18:40|159406.2|159316.2|159409.4|159319.4|159412.5|159322.5|159404.7|159314.7|34
1655803130000|2022-06-21 09:18:50|159404.3|159314.3|159402.8|159312.8|159408.4|159318.4|159400.7|159310.7|31
1655803140000|2022-06-21 09:19:00|159404.1|159314.1|159326.2|159236.2|159405.2|159315.2|159317.5|159227.5|27
1655803150000|2022-06-21 09:19:10|159318.5|159228.5|159336.9|159246.9|159344.6|159254.6|159318.5|159228.5|37
1655803160000|2022-06-21 09:19:20|159336.4|159246.4|159365.4|159275.4|159369.5|159279.5|159335.7|159245.7|29
1655803170000|2022-06-21 09:19:30|159368.1|159278.1|159370.1|159280.1|159374.3|159284.3|159361.9|159271.9|39
1655803180000|2022-06-21 09:19:40|159370.6|159280.6|159365.7|159275.7|159373.4|159283.4|159364.7|159274.7|36
1655803190000|2022-06-21 09:19:50|159366.6|159276.6|159339.5|159249.5|159371.9|159281.9|159336.3|159246.3|35
1655803200000|2022-06-21 09:20:00|159327.7|159237.7|159312.7|159222.7|159327.7|159237.7|159311.8|159221.8|32
1655803210000|2022-06-21 09:20:10|159309.9|159219.9|159283.3|159193.3|159317.4|159227.4|159283.3|159193.3|20
1655803220000|2022-06-21 09:20:20|159280.1|159190.1|159290.9|159200.9|159296.7|159206.7|159270|159180|32
1655803230000|2022-06-21 09:20:30|159295|159205|159292.3|159202.3|159301.6|159211.6|159290.8|159200.8|27
1655803240000|2022-06-21 09:20:40|159291.2|159201.2|159296.9|159206.9|159296.9|159206.9|159287|159197|30
1655803250000|2022-06-21 09:20:50|159298.1|159208.1|159307.1|159217.1|159307.1|159217.1|159289.7|159199.7|28
1655803260000|2022-06-21 09:21:00|159308.3|159218.3|159291.3|159201.3|159325.6|159235.6|159289.8|159199.8|35
1655803270000|2022-06-21 09:21:10|159288.6|159198.6|159259.6|159169.6|159295.2|159205.2|159254.9|159164.9|34
1655803280000|2022-06-21 09:21:20|159260.2|159170.2|159247.4|159157.4|159261.3|159171.3|159246.2|159156.2|29
1655803290000|2022-06-21 09:21:30|159244.9|159154.9|159238.8|159148.8|159248.3|159158.3|159238.8|159148.8|30
1655803300000|2022-06-21 09:21:40|159230.3|159140.3|159246.4|159156.4|159249.6|159159.6|159230.3|159140.3|29
1655803310000|2022-06-21 09:21:50|159250.4|159160.4|159257.2|159167.2|159258.3|159168.3|159249|159159|19
1655803320000|2022-06-21 09:22:00|159258.9|159168.9|159250.7|159160.7|159258.9|159168.9|159236.5|159146.5|33
1655803330000|2022-06-21 09:22:10|159250.8|159160.8|159240.3|159150.3|159254.2|159164.2|159240.3|159150.3|35
1655803340000|2022-06-21 09:22:20|159241.8|159151.8|159212.3|159122.3|159243.4|159153.4|159212.3|159122.3|26
1655803350000|2022-06-21 09:22:30|159212.5|159122.5|159218.3|159128.3|159218.3|159128.3|159201|159111|12
1655803360000|2022-06-21 09:22:40|159218.4|159128.4|159213.8|159123.8|159218.8|159128.8|159211.3|159121.3|13
1655803370000|2022-06-21 09:22:50|159214.1|159124.1|159215.5|159125.5|159217.1|159127.1|159214.1|159124.1|13
1655803380000|2022-06-21 09:23:00|159214.4|159124.4|159218.9|159128.9|159218.9|159128.9|159213.5|159123.5|8
1655803390000|2022-06-21 09:23:10|159219.2|159129.2|159213.6|159123.6|159219.2|159129.2|159209.8|159119.8|17
1655803400000|2022-06-21 09:23:20|159212.8|159122.8|159221.3|159131.3|159221.3|159131.3|159210.8|159120.8|23
1655803410000|2022-06-21 09:23:30|159216.5|159126.5|159178.9|159088.9|159221.8|159131.8|159168.7|159078.7|29
1655803420000|2022-06-21 09:23:40|159179.1|159089.1|159209.3|159119.3|159215.2|159125.2|159175|159085|31
1655803430000|2022-06-21 09:23:50|159205.7|159115.7|159205.3|159115.3|159215.9|159125.9|159199.5|159109.5|32
1655803440000|2022-06-21 09:24:00|159208|159118|159211.6|159121.6|159212.1|159122.1|159198.7|159108.7|29
1655803450000|2022-06-21 09:24:10|159210.8|159120.8|159273.3|159183.3|159274.1|159184.1|159199.7|159109.7|33
1655803460000|2022-06-21 09:24:20|159272.5|159182.5|159285.6|159195.6|159288.6|159198.6|159272.3|159182.3|31
1655803470000|2022-06-21 09:24:30|159287.3|159197.3|159276.4|159186.4|159287.8|159197.8|159274.3|159184.3|22
1655803480000|2022-06-21 09:24:40|159275.4|159185.4|159275.6|159185.6|159276.9|159186.9|159267.7|159177.7|30
1655803490000|2022-06-21 09:24:50|159275.8|159185.8|159276.9|159186.9|159279.7|159189.7|159268.9|159178.9|31
1655803500000|2022-06-21 09:25:00|159277.7|159187.7|159280.4|159190.4|159280.7|159190.7|159274.5|159184.5|25
1655803510000|2022-06-21 09:25:10|159280.5|159190.5|159279.2|159189.2|159281.9|159191.9|159275.9|159185.9|22
1655803520000|2022-06-21 09:25:20|159279.1|159189.1|159281.4|159191.4|159283.4|159193.4|159278.9|159188.9|20
1655803530000|2022-06-21 09:25:30|159282.6|159192.6|159288.1|159198.1|159288.1|159198.1|159277.8|159187.8|21
1655803540000|2022-06-21 09:25:40|159288.6|159198.6|159287.2|159197.2|159290.3|159200.3|159284.5|159194.5|28
1655803550000|2022-06-21 09:25:50|159285.4|159195.4|159277.4|159187.4|159286.2|159196.2|159277.4|159187.4|21
1655803560000|2022-06-21 09:26:00|159277.5|159187.5|159282.7|159192.7|159286.6|159196.6|159273.6|159183.6|27
1655803570000|2022-06-21 09:26:10|159282.5|159192.5|159277.7|159187.7|159282.7|159192.7|159277.1|159187.1|14
1655803580000|2022-06-21 09:26:20|159276.3|159186.3|159275.1|159185.1|159278.1|159188.1|159272|159182|32
1655803590000|2022-06-21 09:26:30|159273.5|159183.5|159280.9|159190.9|159281|159191|159272.8|159182.8|26
1655803600000|2022-06-21 09:26:40|159281|159191|159273.6|159183.6|159281|159191|159273|159183|16
1655803610000|2022-06-21 09:26:50|159274.6|159184.6|159266.9|159176.9|159277.1|159187.1|159260.5|159170.5|22
1655803620000|2022-06-21 09:27:00|159247.9|159157.9|159248.6|159158.6|159263|159173|159239.8|159149.8|26
1655803630000|2022-06-21 09:27:10|159248.9|159158.9|159246.7|159156.7|159254.6|159164.6|159246.7|159156.7|19
1655803640000|2022-06-21 09:27:20|159248.3|159158.3|159256.1|159166.1|159259.9|159169.9|159243.4|159153.4|29
1655803650000|2022-06-21 09:27:30|159254.3|159164.3|159254.5|159164.5|159257.2|159167.2|159250.2|159160.2|25
1655803660000|2022-06-21 09:27:40|159255.3|159165.3|159264.7|159174.7|159267.8|159177.8|159254.9|159164.9|20
1655803670000|2022-06-21 09:27:50|159267.6|159177.6|159278.4|159188.4|159281.7|159191.7|159264.1|159174.1|22
1655803680000|2022-06-21 09:28:00|159278.3|159188.3|159277.2|159187.2|159279.2|159189.2|159266.4|159176.4|22
1655803690000|2022-06-21 09:28:10|159277.6|159187.6|159272.8|159182.8|159277.6|159187.6|159272.2|159182.2|25
1655803700000|2022-06-21 09:28:20|159279.1|159189.1|159280.8|159190.8|159282.5|159192.5|159279.1|159189.1|25
1655803710000|2022-06-21 09:28:30|159280.6|159190.6|159268.9|159178.9|159280.8|159190.8|159267.8|159177.8|27
1655803720000|2022-06-21 09:28:40|159268.5|159178.5|159274.9|159184.9|159276.1|159186.1|159268.5|159178.5|27
1655803730000|2022-06-21 09:28:50|159274.7|159184.7|159250.2|159160.2|159275.9|159185.9|159250.2|159160.2|34
1655803740000|2022-06-21 09:29:00|159250.9|159160.9|159251.9|159161.9|159256.3|159166.3|159248.6|159158.6|23
1655803750000|2022-06-21 09:29:10|159250.3|159160.3|159256.3|159166.3|159257.9|159167.9|159249.7|159159.7|26
1655803760000|2022-06-21 09:29:20|159256.4|159166.4|159259.3|159169.3|159269.7|159179.7|159247.4|159157.4|32
1655803770000|2022-06-21 09:29:30|159259.9|159169.9|159261.1|159171.1|159261.5|159171.5|159258|159168|24
1655803780000|2022-06-21 09:29:40|159261|159171|159268.1|159178.1|159268.3|159178.3|159260.3|159170.3|31
1655803790000|2022-06-21 09:29:50|159268.3|159178.3|159280.2|159190.2|159280.2|159190.2|159268.3|159178.3|19
1655803800000|2022-06-21 09:30:00|159279|159189|159268|159178|159280|159190|159267.8|159177.8|20
1655803810000|2022-06-21 09:30:10|159266.4|159176.4|159275.9|159185.9|159279|159189|159266.4|159176.4|23
1655803820000|2022-06-21 09:30:20|159263.2|159173.2|159272.3|159182.3|159272.5|159182.5|159258.7|159168.7|28
1655803830000|2022-06-21 09:30:30|159272.1|159182.1|159279.5|159189.5|159279.7|159189.7|159270|159180|27
1655803840000|2022-06-21 09:30:40|159272.2|159182.2|159254|159164|159272.2|159182.2|159248.2|159158.2|30
1655803850000|2022-06-21 09:30:50|159253.3|159163.3|159262.7|159172.7|159262.7|159172.7|159252.6|159162.6|30
1655803860000|2022-06-21 09:31:00|159259.6|159169.6|159256|159166|159260|159170|159256|159166|28
1655803870000|2022-06-21 09:31:10|159255.3|159165.3|159270.4|159180.4|159272.7|159182.7|159252.2|159162.2|24
1655803880000|2022-06-21 09:31:20|159269.9|159179.9|159277.4|159187.4|159278.7|159188.7|159269.9|159179.9|19
1655803890000|2022-06-21 09:31:30|159277.2|159187.2|159274.8|159184.8|159277.4|159187.4|159274.7|159184.7|14
1655803900000|2022-06-21 09:31:40|159274.7|159184.7|159282.7|159192.7|159288|159198|159274.5|159184.5|19
1655803910000|2022-06-21 09:31:50|159281.7|159191.7|159283.5|159193.5|159284.9|159194.9|159278.5|159188.5|11
1655803920000|2022-06-21 09:32:00|159284|159194|159286.3|159196.3|159287.4|159197.4|159282.6|159192.6|16
1655803930000|2022-06-21 09:32:10|159287.5|159197.5|159286.4|159196.4|159287.5|159197.5|159286.4|159196.4|8
1655803940000|2022-06-21 09:32:20|159285.8|159195.8|159292.5|159202.5|159293.5|159203.5|159285.8|159195.8|17
1655803950000|2022-06-21 09:32:30|159292.1|159202.1|159292.3|159202.3|159294.1|159204.1|159291.1|159201.1|9
1655803960000|2022-06-21 09:32:40|159297.9|159207.9|159299.5|159209.5|159302.2|159212.2|159295.9|159205.9|22
1655803970000|2022-06-21 09:32:50|159299.1|159209.1|159362.9|159272.9|159366.6|159276.6|159299|159209|25
1655803980000|2022-06-21 09:33:00|159363|159273|159390.3|159300.3|159396.9|159306.9|159353.6|159263.6|30
1655803990000|2022-06-21 09:33:10|159391.4|159301.4|159387.4|159297.4|159392.8|159302.8|159386.4|159296.4|24
1655804000000|2022-06-21 09:33:20|159386.3|159296.3|159386.2|159296.2|159390.7|159300.7|159375|159285|22
1655804010000|2022-06-21 09:33:30|159383.5|159293.5|159383.5|159293.5|159390.5|159300.5|159381.2|159291.2|24
1655804020000|2022-06-21 09:33:40|159384.6|159294.6|159385.8|159295.8|159386.9|159296.9|159377.1|159287.1|18
1655804030000|2022-06-21 09:33:50|159380.5|159290.5|159387.8|159297.8|159389.2|159299.2|159380.5|159290.5|21
1655804040000|2022-06-21 09:34:00|159389.4|159299.4|159375.2|159285.2|159389.4|159299.4|159374.4|159284.4|26
1655804050000|2022-06-21 09:34:10|159372.8|159282.8|159373.7|159283.7|159377.5|159287.5|159367.1|159277.1|31
1655804060000|2022-06-21 09:34:20|159374.2|159284.2|159369.8|159279.8|159374.2|159284.2|159362|159272|33
1655804070000|2022-06-21 09:34:30|159368.9|159278.9|159380.2|159290.2|159393.4|159303.4|159367.1|159277.1|35
1655804080000|2022-06-21 09:34:40|159379.7|159289.7|159355.8|159265.8|159382|159292|159353.8|159263.8|32
1655804090000|2022-06-21 09:34:50|159355|159265|159337.2|159247.2|159360.2|159270.2|159336.6|159246.6|34
1655804100000|2022-06-21 09:35:00|159333.8|159243.8|159301.9|159211.9|159336.9|159246.9|159299.7|159209.7|35
1655804110000|2022-06-21 09:35:10|159308.8|159218.8|159300.9|159210.9|159308.8|159218.8|159300.8|159210.8|25
1655804120000|2022-06-21 09:35:20|159300.1|159210.1|159306.7|159216.7|159312.4|159222.4|159293.1|159203.1|30
1655804130000|2022-06-21 09:35:30|159301.9|159211.9|159295.9|159205.9|159302.6|159212.6|159279.8|159189.8|33
1655804140000|2022-06-21 09:35:40|159296.3|159206.3|159322|159232|159323.3|159233.3|159295.5|159205.5|25
1655804150000|2022-06-21 09:35:50|159322.3|159232.3|159334.2|159244.2|159334.2|159244.2|159322.2|159232.2|23
1655804160000|2022-06-21 09:36:00|159334.1|159244.1|159343.4|159253.4|159343.4|159253.4|159324|159234|19
1655804170000|2022-06-21 09:36:10|159343.7|159253.7|159364.8|159274.8|159368.8|159278.8|159342.6|159252.6|23
1655804180000|2022-06-21 09:36:20|159366.6|159276.6|159366.6|159276.6|159367.1|159277.1|159364.8|159274.8|10
1655804190000|2022-06-21 09:36:30|159368.2|159278.2|159364.8|159274.8|159368.2|159278.2|159362.5|159272.5|13
1655804200000|2022-06-21 09:36:40|159362.1|159272.1|159362.2|159272.2|159363.8|159273.8|159361.7|159271.7|13
1655804210000|2022-06-21 09:36:50|159364.2|159274.2|159367.1|159277.1|159367.7|159277.7|159364.2|159274.2|10
1655804220000|2022-06-21 09:37:00|159367.4|159277.4|159364.4|159274.4|159368.9|159278.9|159364.4|159274.4|9
1655804230000|2022-06-21 09:37:10|159364.1|159274.1|159364.8|159274.8|159367.7|159277.7|159363.8|159273.8|23
1655804240000|2022-06-21 09:37:20|159364.9|159274.9|159365.2|159275.2|159366.4|159276.4|159363.1|159273.1|11
1655804250000|2022-06-21 09:37:30|159364.8|159274.8|159355.3|159265.3|159366.4|159276.4|159352.7|159262.7|24
1655804260000|2022-06-21 09:37:40|159356|159266|159358.4|159268.4|159358.4|159268.4|159353.8|159263.8|21
1655804270000|2022-06-21 09:37:50|159358.3|159268.3|159361.9|159271.9|159369.8|159279.8|159354.8|159264.8|16
1655804280000|2022-06-21 09:38:00|159362.3|159272.3|159342.7|159252.7|159363.5|159273.5|159342.7|159252.7|16
1655804290000|2022-06-21 09:38:10|159344.1|159254.1|159333.8|159243.8|159356.5|159266.5|159330|159240|32
1655804300000|2022-06-21 09:38:20|159329.6|159239.6|159353.4|159263.4|159354.2|159264.2|159326.6|159236.6|30
1655804310000|2022-06-21 09:38:30|159352.9|159262.9|159352.5|159262.5|159353.2|159263.2|159352.5|159262.5|8
1655804320000|2022-06-21 09:38:40|159352.4|159262.4|159350.3|159260.3|159352.6|159262.6|159350|159260|23
1655804330000|2022-06-21 09:38:50|159350|159260|159355.4|159265.4|159356.5|159266.5|159349.8|159259.8|21
1655804340000|2022-06-21 09:39:00|159354.2|159264.2|159334.7|159244.7|159354.2|159264.2|159334.7|159244.7|19
1655804350000|2022-06-21 09:39:10|159339.5|159249.5|159323.4|159233.4|159339.5|159249.5|159322.6|159232.6|24
1655804360000|2022-06-21 09:39:20|159323.3|159233.3|159355.6|159265.6|159357.1|159267.1|159322.3|159232.3|31
1655804370000|2022-06-21 09:39:30|159356.1|159266.1|159346.3|159256.3|159359.5|159269.5|159345.9|159255.9|20
1655804380000|2022-06-21 09:39:40|159345.4|159255.4|159340.9|159250.9|159345.4|159255.4|159327.3|159237.3|19
1655804390000|2022-06-21 09:39:50|159340.4|159250.4|159382.8|159292.8|159390.4|159300.4|159340.4|159250.4|34
1655804400000|2022-06-21 09:40:00|159390.5|159300.5|159379.5|159289.5|159390.5|159300.5|159373.7|159283.7|27
1655804410000|2022-06-21 09:40:10|159386.1|159296.1|159386.3|159296.3|159386.4|159296.4|159382.2|159292.2|10
1655804420000|2022-06-21 09:40:20|159385.3|159295.3|159388.8|159298.8|159389.3|159299.3|159382.6|159292.6|13
1655804430000|2022-06-21 09:40:30|159387.8|159297.8|159386.1|159296.1|159390.5|159300.5|159386.1|159296.1|14
1655804440000|2022-06-21 09:40:40|159386.7|159296.7|159386|159296|159390|159300|159380.2|159290.2|20
1655804450000|2022-06-21 09:40:50|159387.2|159297.2|159397|159307|159400.3|159310.3|159382.5|159292.5|26
1655804460000|2022-06-21 09:41:00|159397.3|159307.3|159368.6|159278.6|159397.3|159307.3|159364.9|159274.9|28
1655804470000|2022-06-21 09:41:10|159367.8|159277.8|159368.7|159278.7|159368.7|159278.7|159367|159277|9
1655804480000|2022-06-21 09:41:20|159363.6|159273.6|159351.6|159261.6|159364.9|159274.9|159351.4|159261.4|27
1655804490000|2022-06-21 09:41:30|159350.8|159260.8|159344.5|159254.5|159352.6|159262.6|159337.8|159247.8|25
1655804500000|2022-06-21 09:41:40|159342.5|159252.5|159326.4|159236.4|159342.5|159252.5|159323.4|159233.4|31
1655804510000|2022-06-21 09:41:50|159326.8|159236.8|159348.4|159258.4|159350.2|159260.2|159320.6|159230.6|30
1655804520000|2022-06-21 09:42:00|159348.2|159258.2|159356.1|159266.1|159359.4|159269.4|159348.2|159258.2|22
1655804530000|2022-06-21 09:42:10|159355.2|159265.2|159331.5|159241.5|159355.6|159265.6|159320.2|159230.2|27
1655804540000|2022-06-21 09:42:20|159329.3|159239.3|159325.3|159235.3|159331.7|159241.7|159325.3|159235.3|18
1655804550000|2022-06-21 09:42:30|159325|159235|159296.9|159206.9|159328.3|159238.3|159294.3|159204.3|26
1655804560000|2022-06-21 09:42:40|159296.5|159206.5|159318|159228|159322.8|159232.8|159296.5|159206.5|25
1655804570000|2022-06-21 09:42:50|159314.8|159224.8|159326.1|159236.1|159329.2|159239.2|159314.8|159224.8|20
1655804580000|2022-06-21 09:43:00|159326.3|159236.3|159321.6|159231.6|159326.6|159236.6|159319.2|159229.2|25
1655804590000|2022-06-21 09:43:10|159320|159230|159320.3|159230.3|159324.5|159234.5|159319.9|159229.9|15
1655804600000|2022-06-21 09:43:20|159321.2|159231.2|159320|159230|159321.2|159231.2|159317.9|159227.9|10
1655804610000|2022-06-21 09:43:30|159319.3|159229.3|159362.3|159272.3|159362.3|159272.3|159319.3|159229.3|25
1655804620000|2022-06-21 09:43:40|159367.1|159277.1|159363.7|159273.7|159372.2|159282.2|159363.7|159273.7|23
1655804630000|2022-06-21 09:43:50|159363.3|159273.3|159358.7|159268.7|159365.1|159275.1|159358.7|159268.7|22
1655804640000|2022-06-21 09:44:00|159359.5|159269.5|159358.6|159268.6|159360.5|159270.5|159355.1|159265.1|20
1655804650000|2022-06-21 09:44:10|159358.5|159268.5|159359.6|159269.6|159359.6|159269.6|159358.5|159268.5|6
1655804660000|2022-06-21 09:44:20|159359.2|159269.2|159350.9|159260.9|159359.6|159269.6|159350.9|159260.9|16
1655804670000|2022-06-21 09:44:30|159351.5|159261.5|159355.1|159265.1|159359.1|159269.1|159351.5|159261.5|27
1655804680000|2022-06-21 09:44:40|159355.7|159265.7|159325.8|159235.8|159355.7|159265.7|159316.5|159226.5|28
1655804690000|2022-06-21 09:44:50|159322.7|159232.7|159326.2|159236.2|159326.8|159236.8|159322.6|159232.6|17
1655804700000|2022-06-21 09:45:00|159326|159236|159301|159211|159329.8|159239.8|159291.9|159201.9|30
1655804710000|2022-06-21 09:45:10|159302.9|159212.9|159301.3|159211.3|159315.4|159225.4|159301.3|159211.3|26
1655804720000|2022-06-21 09:45:20|159300.7|159210.7|159306|159216|159306|159216|159294.4|159204.4|26
1655804730000|2022-06-21 09:45:30|159302.2|159212.2|159312.1|159222.1|159312.1|159222.1|159295.2|159205.2|27
1655804740000|2022-06-21 09:45:40|159321.9|159231.9|159305.5|159215.5|159324.8|159234.8|159293.5|159203.5|26
1655804750000|2022-06-21 09:45:50|159310|159220|159314.3|159224.3|159324.4|159234.4|159303.9|159213.9|29
1655804760000|2022-06-21 09:46:00|159314.9|159224.9|159316.5|159226.5|159321.8|159231.8|159313|159223|30
1655804770000|2022-06-21 09:46:10|159317.6|159227.6|159337.1|159247.1|159338.4|159248.4|159310.2|159220.2|30
1655804780000|2022-06-21 09:46:20|159336.6|159246.6|159327.1|159237.1|159338.9|159248.9|159322.2|159232.2|24
1655804790000|2022-06-21 09:46:30|159325.8|159235.8|159330.9|159240.9|159330.9|159240.9|159310.9|159220.9|28
1655804800000|2022-06-21 09:46:40|159329.3|159239.3|159327|159237|159330.8|159240.8|159324.4|159234.4|17
1655804810000|2022-06-21 09:46:50|159326.3|159236.3|159311.8|159221.8|159326.9|159236.9|159304.8|159214.8|24
1655804820000|2022-06-21 09:47:00|159313.2|159223.2|159283.7|159193.7|159314.4|159224.4|159276.4|159186.4|29
1655804830000|2022-06-21 09:47:10|159282.8|159192.8|159283.5|159193.5|159286.2|159196.2|159280.8|159190.8|18
1655804840000|2022-06-21 09:47:20|159287.7|159197.7|159277.1|159187.1|159287.7|159197.7|159275.7|159185.7|19
1655804850000|2022-06-21 09:47:30|159282.5|159192.5|159300.5|159210.5|159300.5|159210.5|159280.1|159190.1|34
1655804860000|2022-06-21 09:47:40|159296.4|159206.4|159300.4|159210.4|159304.5|159214.5|159295.9|159205.9|23
1655804870000|2022-06-21 09:47:50|159301.2|159211.2|159296.4|159206.4|159301.2|159211.2|159294.7|159204.7|17
1655804880000|2022-06-21 09:48:00|159296.5|159206.5|159295.4|159205.4|159298.4|159208.4|159295.4|159205.4|12
1655804890000|2022-06-21 09:48:10|159296.1|159206.1|159301.5|159211.5|159301.5|159211.5|159295.3|159205.3|11
1655804900000|2022-06-21 09:48:20|159299.7|159209.7|159319.4|159229.4|159323|159233|159297.9|159207.9|25
1655804910000|2022-06-21 09:48:30|159320.2|159230.2|159338.5|159248.5|159349|159259|159319.2|159229.2|27
1655804920000|2022-06-21 09:48:40|159338.7|159248.7|159345.8|159255.8|159345.8|159255.8|159337.4|159247.4|21
1655804930000|2022-06-21 09:48:50|159344.9|159254.9|159354.6|159264.6|159356.4|159266.4|159332.1|159242.1|28
1655804940000|2022-06-21 09:49:00|159354.4|159264.4|159348.9|159258.9|159356.5|159266.5|159342.7|159252.7|16
1655804950000|2022-06-21 09:49:10|159346.9|159256.9|159339.2|159249.2|159349.3|159259.3|159339.2|159249.2|27
1655804960000|2022-06-21 09:49:20|159339.5|159249.5|159358.2|159268.2|159359.7|159269.7|159322.1|159232.1|32
1655804970000|2022-06-21 09:49:30|159357.9|159267.9|159367.3|159277.3|159367.3|159277.3|159357.4|159267.4|19
1655804980000|2022-06-21 09:49:40|159372.2|159282.2|159355.6|159265.6|159372.2|159282.2|159350.6|159260.6|33
1655804990000|2022-06-21 09:49:50|159354.7|159264.7|159357|159267|159357.7|159267.7|159354.6|159264.6|20
1655805000000|2022-06-21 09:50:00|159357.6|159267.6|159359|159269|159359.6|159269.6|159356.4|159266.4|21
1655805010000|2022-06-21 09:50:10|159358|159268|159376.3|159286.3|159379.4|159289.4|159357.6|159267.6|13
1655805020000|2022-06-21 09:50:20|159377.9|159287.9|159373.3|159283.3|159379.1|159289.1|159365.8|159275.8|15
1655805030000|2022-06-21 09:50:30|159373.2|159283.2|159396.4|159306.4|159397.2|159307.2|159370.5|159280.5|27
1655805040000|2022-06-21 09:50:40|159396.8|159306.8|159390.2|159300.2|159396.8|159306.8|159385.9|159295.9|20
1655805050000|2022-06-21 09:50:50|159387.8|159297.8|159382.1|159292.1|159393.6|159303.6|159376.8|159286.8|18
1655805060000|2022-06-21 09:51:00|159383.2|159293.2|159394.6|159304.6|159396|159306|159381.9|159291.9|17
1655805070000|2022-06-21 09:51:10|159395.2|159305.2|159392.5|159302.5|159396.5|159306.5|159392.5|159302.5|17
1655805080000|2022-06-21 09:51:20|159391.6|159301.6|159392.1|159302.1|159392.1|159302.1|159381.2|159291.2|16
1655805090000|2022-06-21 09:51:30|159389.6|159299.6|159385.8|159295.8|159389.6|159299.6|159382.5|159292.5|10
1655805100000|2022-06-21 09:51:40|159385.5|159295.5|159363.5|159273.5|159386.6|159296.6|159363.5|159273.5|28
1655805110000|2022-06-21 09:51:50|159354.1|159264.1|159354.6|159264.6|159363.5|159273.5|159346|159256|37
1655805120000|2022-06-21 09:52:00|159353.9|159263.9|159352.6|159262.6|159358.1|159268.1|159349.5|159259.5|33
1655805130000|2022-06-21 09:52:10|159351.7|159261.7|159374.9|159284.9|159379|159289|159350.6|159260.6|37
1655805140000|2022-06-21 09:52:20|159374.6|159284.6|159344.8|159254.8|159374.6|159284.6|159339.6|159249.6|27
1655805150000|2022-06-21 09:52:30|159343.7|159253.7|159350.6|159260.6|159356.8|159266.8|159343.7|159253.7|16
1655805160000|2022-06-21 09:52:40|159352|159262|159347.6|159257.6|159359.7|159269.7|159343.8|159253.8|19
1655805170000|2022-06-21 09:52:50|159346.3|159256.3|159348.5|159258.5|159349.6|159259.6|159342.2|159252.2|20
1655805180000|2022-06-21 09:53:00|159348.4|159258.4|159364|159274|159365.9|159275.9|159347.9|159257.9|21
1655805190000|2022-06-21 09:53:10|159364.3|159274.3|159368.5|159278.5|159368.5|159278.5|159362.1|159272.1|19
1655805200000|2022-06-21 09:53:20|159381.6|159291.6|159381.2|159291.2|159382.8|159292.8|159378.9|159288.9|20
1655805210000|2022-06-21 09:53:30|159381.5|159291.5|159412.2|159322.2|159414.8|159324.8|159381.5|159291.5|33
1655805220000|2022-06-21 09:53:40|159412.6|159322.6|159408.2|159318.2|159412.6|159322.6|159383.2|159293.2|34
1655805230000|2022-06-21 09:53:50|159409|159319|159409.3|159319.3|159411.4|159321.4|159404.3|159314.3|29
1655805240000|2022-06-21 09:54:00|159404.7|159314.7|159405.1|159315.1|159405.8|159315.8|159403|159313|26
1655805250000|2022-06-21 09:54:10|159405|159315|159364.7|159274.7|159406.2|159316.2|159361.8|159271.8|25
1655805260000|2022-06-21 09:54:20|159363.4|159273.4|159373.7|159283.7|159373.7|159283.7|159363.4|159273.4|19
1655805270000|2022-06-21 09:54:30|159373.5|159283.5|159377.6|159287.6|159381|159291|159372.8|159282.8|24
1655805280000|2022-06-21 09:54:40|159377.8|159287.8|159376.6|159286.6|159377.8|159287.8|159375.6|159285.6|17
1655805290000|2022-06-21 09:54:50|159376.8|159286.8|159376.1|159286.1|159381|159291|159375.4|159285.4|16
1655805300000|2022-06-21 09:55:00|159376.3|159286.3|159381.5|159291.5|159382.5|159292.5|159373.6|159283.6|21
1655805310000|2022-06-21 09:55:10|159381|159291|159375.7|159285.7|159385.7|159295.7|159374.2|159284.2|26
1655805320000|2022-06-21 09:55:20|159376.1|159286.1|159383.5|159293.5|159383.5|159293.5|159374.1|159284.1|21
1655805330000|2022-06-21 09:55:30|159383.3|159293.3|159380.3|159290.3|159383.3|159293.3|159378.6|159288.6|16
1655805340000|2022-06-21 09:55:40|159380.1|159290.1|159382.1|159292.1|159382.1|159292.1|159378.7|159288.7|13
1655805350000|2022-06-21 09:55:50|159381.6|159291.6|159358.5|159268.5|159383.1|159293.1|159356|159266|22
1655805360000|2022-06-21 09:56:00|159358.3|159268.3|159365.1|159275.1|159365.1|159275.1|159354.4|159264.4|15
1655805370000|2022-06-21 09:56:10|159365.8|159275.8|159371.8|159281.8|159372.1|159282.1|159365.1|159275.1|19
1655805380000|2022-06-21 09:56:20|159371.4|159281.4|159373.9|159283.9|159374.6|159284.6|159371.4|159281.4|8
1655805390000|2022-06-21 09:56:30|159374.3|159284.3|159379.9|159289.9|159380|159290|159374.3|159284.3|14
1655805400000|2022-06-21 09:56:40|159380.3|159290.3|159380.9|159290.9|159383|159293|159379|159289|22
1655805410000|2022-06-21 09:56:50|159380.8|159290.8|159372|159282|159382.7|159292.7|159371.6|159281.6|28
1655805420000|2022-06-21 09:57:00|159372.4|159282.4|159366.6|159276.6|159372.4|159282.4|159362|159272|21
1655805430000|2022-06-21 09:57:10|159367.2|159277.2|159369.7|159279.7|159369.7|159279.7|159366|159276|16
1655805440000|2022-06-21 09:57:20|159369.4|159279.4|159372|159282|159373.9|159283.9|159369.4|159279.4|12
1655805450000|2022-06-21 09:57:30|159371.4|159281.4|159371|159281|159371.4|159281.4|159370.7|159280.7|6
1655805460000|2022-06-21 09:57:40|159370.8|159280.8|159369|159279|159370.8|159280.8|159368.7|159278.7|4
1655805470000|2022-06-21 09:57:50|159369.3|159279.3|159368.7|159278.7|159370.2|159280.2|159368.4|159278.4|16
1655805480000|2022-06-21 09:58:00|159368.6|159278.6|159368.7|159278.7|159369.7|159279.7|159363|159273|11
1655805490000|2022-06-21 09:58:10|159367|159277|159372.7|159282.7|159372.7|159282.7|159366.4|159276.4|10
1655805500000|2022-06-21 09:58:20|159372.2|159282.2|159372.9|159282.9|159374.1|159284.1|159368.1|159278.1|24
1655805510000|2022-06-21 09:58:30|159371.9|159281.9|159370.9|159280.9|159372.1|159282.1|159369.9|159279.9|18
1655805520000|2022-06-21 09:58:40|159417.7|159327.7|159417|159327|159424.5|159334.5|159413.3|159323.3|38
1655805530000|2022-06-21 09:58:50|159417.7|159327.7|159414.7|159324.7|159426.5|159336.5|159412.2|159322.2|36
1655805540000|2022-06-21 09:59:00|159414.9|159324.9|159395.7|159305.7|159417.5|159327.5|159391.5|159301.5|33
1655805550000|2022-06-21 09:59:10|159395.5|159305.5|159391.5|159301.5|159395.8|159305.8|159388.8|159298.8|25
1655805560000|2022-06-21 09:59:20|159395.9|159305.9|159370.5|159280.5|159400.6|159310.6|159370.4|159280.4|24
1655805570000|2022-06-21 09:59:30|159370.1|159280.1|159370.9|159280.9|159370.9|159280.9|159370.1|159280.1|6
1655805580000|2022-06-21 09:59:40|159372|159282|159368|159278|159372|159282|159367.8|159277.8|10
1655805590000|2022-06-21 09:59:50|159366|159276|159365.6|159275.6|159366.5|159276.5|159364.9|159274.9|11
1655805600000|2022-06-21 10:00:00|159364.3|159274.3|159366.5|159276.5|159367.3|159277.3|159364.1|159274.1|14
1655805610000|2022-06-21 10:00:10|159367.7|159277.7|159366.2|159276.2|159368.1|159278.1|159365.8|159275.8|12
1655805620000|2022-06-21 10:00:20|159366.4|159276.4|159372.1|159282.1|159372.7|159282.7|159365.6|159275.6|20
1655805630000|2022-06-21 10:00:30|159371.6|159281.6|159419.7|159329.7|159421.6|159331.6|159370.2|159280.2|26
1655805640000|2022-06-21 10:00:40|159420.9|159330.9|159418.5|159328.5|159422.2|159332.2|159415|159325|31
1655805650000|2022-06-21 10:00:50|159418.7|159328.7|159423.4|159333.4|159425.1|159335.1|159415.5|159325.5|34
1655805660000|2022-06-21 10:01:00|159423|159333|159403.4|159313.4|159425.9|159335.9|159403.4|159313.4|33
1655805670000|2022-06-21 10:01:10|159409.1|159319.1|159435.2|159345.2|159438.5|159348.5|159409.1|159319.1|22
1655805680000|2022-06-21 10:01:20|159434.8|159344.8|159424.3|159334.3|159437.4|159347.4|159416.4|159326.4|37
1655805690000|2022-06-21 10:01:30|159425|159335|159400|159310|159425.6|159335.6|159394.9|159304.9|35
1655805700000|2022-06-21 10:01:40|159403.3|159313.3|159405.4|159315.4|159407.9|159317.9|159403.2|159313.2|30
1655805710000|2022-06-21 10:01:50|159404.5|159314.5|159406.7|159316.7|159411.6|159321.6|159403|159313|33
1655805720000|2022-06-21 10:02:00|159405.7|159315.7|159397.4|159307.4|159406.9|159316.9|159394.1|159304.1|30
1655805730000|2022-06-21 10:02:10|159397.3|159307.3|159385|159295|159397.8|159307.8|159378.9|159288.9|21
1655805740000|2022-06-21 10:02:20|159384.6|159294.6|159385.4|159295.4|159388.7|159298.7|159384.2|159294.2|14
1655805750000|2022-06-21 10:02:30|159389.6|159299.6|159399.5|159309.5|159400.7|159310.7|159387.1|159297.1|15
1655805760000|2022-06-21 10:02:40|159402.6|159312.6|159403.8|159313.8|159413.2|159323.2|159398.6|159308.6|25
1655805770000|2022-06-21 10:02:50|159405.6|159315.6|159405.6|159315.6|159406.5|159316.5|159401.7|159311.7|23
1655805780000|2022-06-21 10:03:00|159405.8|159315.8|159434|159344|159435.8|159345.8|159402|159312|24
1655805790000|2022-06-21 10:03:10|159433.1|159343.1|159430.9|159340.9|159434|159344|159428.7|159338.7|30
1655805800000|2022-06-21 10:03:20|159428.6|159338.6|159430.1|159340.1|159434.1|159344.1|159428|159338|29
1655805810000|2022-06-21 10:03:30|159428.8|159338.8|159431.6|159341.6|159432.8|159342.8|159428.6|159338.6|24
1655805820000|2022-06-21 10:03:40|159430.8|159340.8|159429.4|159339.4|159432.7|159342.7|159429.4|159339.4|14
1655805830000|2022-06-21 10:03:50|159428.9|159338.9|159435.7|159345.7|159435.7|159345.7|159428.9|159338.9|22
1655805840000|2022-06-21 10:04:00|159434.6|159344.6|159438.9|159348.9|159444.5|159354.5|159434.6|159344.6|22
1655805850000|2022-06-21 10:04:10|159438.6|159348.6|159430.1|159340.1|159440.9|159350.9|159426.7|159336.7|31
1655805860000|2022-06-21 10:04:20|159429.7|159339.7|159430.6|159340.6|159430.6|159340.6|159428|159338|29
1655805870000|2022-06-21 10:04:30|159430.2|159340.2|159431.8|159341.8|159448|159358|159425.9|159335.9|37
1655805880000|2022-06-21 10:04:40|159429.9|159339.9|159436.3|159346.3|159436.3|159346.3|159429.3|159339.3|30
1655805890000|2022-06-21 10:04:50|159436.7|159346.7|159431.8|159341.8|159436.7|159346.7|159429.9|159339.9|26
1655805900000|2022-06-21 10:05:00|159431.4|159341.4|159434.7|159344.7|159443.7|159353.7|159428|159338|34
1655805910000|2022-06-21 10:05:10|159430.3|159340.3|159465.2|159375.2|159473.3|159383.3|159430.3|159340.3|17
1655805920000|2022-06-21 10:05:20|159471.5|159381.5|159465.9|159375.9|159483.9|159393.9|159460.2|159370.2|36
1655805930000|2022-06-21 10:05:30|159467.9|159377.9|159473.8|159383.8|159476.2|159386.2|159461.4|159371.4|35
1655805940000|2022-06-21 10:05:40|159477.3|159387.3|159488.6|159398.6|159490.2|159400.2|159477.3|159387.3|31
1655805950000|2022-06-21 10:05:50|159487.9|159397.9|159488.1|159398.1|159501.2|159411.2|159481.5|159391.5|36
1655805960000|2022-06-21 10:06:00|159485.2|159395.2|159490.9|159400.9|159491.8|159401.8|159485.2|159395.2|30
1655805970000|2022-06-21 10:06:10|159490.5|159400.5|159523.3|159433.3|159523.3|159433.3|159490.5|159400.5|28
1655805980000|2022-06-21 10:06:20|159524.6|159434.6|159518.5|159428.5|159525.9|159435.9|159518.5|159428.5|20
1655805990000|2022-06-21 10:06:30|159518.1|159428.1|159519.2|159429.2|159522.9|159432.9|159516.7|159426.7|22
1655806000000|2022-06-21 10:06:40|159528.8|159438.8|159527.4|159437.4|159533.4|159443.4|159525.5|159435.5|14
1655806010000|2022-06-21 10:06:50|159527.9|159437.9|159527.4|159437.4|159530.6|159440.6|159526.3|159436.3|25
1655806020000|2022-06-21 10:07:00|159527.1|159437.1|159504.6|159414.6|159535.9|159445.9|159504|159414|29
1655806030000|2022-06-21 10:07:10|159505.1|159415.1|159500.8|159410.8|159505.1|159415.1|159499.1|159409.1|22
1655806040000|2022-06-21 10:07:20|159499.4|159409.4|159503.3|159413.3|159503.3|159413.3|159499.4|159409.4|10
1655806050000|2022-06-21 10:07:30|159504|159414|159494.4|159404.4|159505.1|159415.1|159490.1|159400.1|27
1655806060000|2022-06-21 10:07:40|159493.5|159403.5|159492.5|159402.5|159495.8|159405.8|159492.5|159402.5|17
1655806070000|2022-06-21 10:07:50|159490.7|159400.7|159456.7|159366.7|159499.8|159409.8|159455.8|159365.8|32
1655806080000|2022-06-21 10:08:00|159454.5|159364.5|159470.3|159380.3|159473.3|159383.3|159454.5|159364.5|36
1655806090000|2022-06-21 10:08:10|159472.3|159382.3|159476.2|159386.2|159487.1|159397.1|159470.4|159380.4|29
1655806100000|2022-06-21 10:08:20|159476.6|159386.6|159476.2|159386.2|159481.5|159391.5|159472|159382|28
1655806110000|2022-06-21 10:08:30|159475.5|159385.5|159479.8|159389.8|159481.2|159391.2|159475|159385|19
1655806120000|2022-06-21 10:08:40|159478.9|159388.9|159475.1|159385.1|159480.2|159390.2|159474.6|159384.6|27
1655806130000|2022-06-21 10:08:50|159475|159385|159472.9|159382.9|159487.7|159397.7|159472.9|159382.9|33
1655806140000|2022-06-21 10:09:00|159474.6|159384.6|159447.5|159357.5|159474.6|159384.6|159442.1|159352.1|36
1655806150000|2022-06-21 10:09:10|159446.5|159356.5|159420.7|159330.7|159450.3|159360.3|159415.5|159325.5|23
1655806160000|2022-06-21 10:09:20|159420|159330|159425.5|159335.5|159425.7|159335.7|159419|159329|17
1655806170000|2022-06-21 10:09:30|159425.1|159335.1|159427.7|159337.7|159427.7|159337.7|159424.4|159334.4|13
1655806180000|2022-06-21 10:09:40|159428.2|159338.2|159435.5|159345.5|159436.9|159346.9|159428.2|159338.2|8
1655806190000|2022-06-21 10:09:50|159434.2|159344.2|159433.7|159343.7|159436|159346|159433.2|159343.2|8
1655806200000|2022-06-21 10:10:00|159433.9|159343.9|159432.3|159342.3|159433.9|159343.9|159432|159342|8
1655806210000|2022-06-21 10:10:10|159434|159344|159430.7|159340.7|159434|159344|159430.7|159340.7|9
1655806220000|2022-06-21 10:10:20|159430.2|159340.2|159415|159325|159431.4|159341.4|159415|159325|24
1655806230000|2022-06-21 10:10:30|159412.9|159322.9|159408.9|159318.9|159414.4|159324.4|159404.1|159314.1|29
1655806240000|2022-06-21 10:10:40|159404.2|159314.2|159435.7|159345.7|159437.6|159347.6|159404.2|159314.2|30
1655806250000|2022-06-21 10:10:50|159435.8|159345.8|159404|159314|159450.2|159360.2|159404|159314|35
1655806260000|2022-06-21 10:11:00|159400.1|159310.1|159394.3|159304.3|159415.3|159325.3|159390.7|159300.7|31
1655806270000|2022-06-21 10:11:10|159396.8|159306.8|159403.5|159313.5|159405.6|159315.6|159390.8|159300.8|31
1655806280000|2022-06-21 10:11:20|159401.6|159311.6|159409.5|159319.5|159411.3|159321.3|159399.2|159309.2|26
1655806290000|2022-06-21 10:11:30|159411.3|159321.3|159426.3|159336.3|159427.6|159337.6|159410.4|159320.4|20
1655806300000|2022-06-21 10:11:40|159422.6|159332.6|159435.4|159345.4|159435.4|159345.4|159419|159329|21
1655806310000|2022-06-21 10:11:50|159438.1|159348.1|159432.1|159342.1|159438.3|159348.3|159432.1|159342.1|25
1655806320000|2022-06-21 10:12:00|159432.2|159342.2|159445|159355|159463.5|159373.5|159430.2|159340.2|33
1655806330000|2022-06-21 10:12:10|159445.2|159355.2|159481.1|159391.1|159481.3|159391.3|159444.2|159354.2|33
1655806340000|2022-06-21 10:12:20|159480.1|159390.1|159484.6|159394.6|159484.6|159394.6|159478.7|159388.7|27
1655806350000|2022-06-21 10:12:30|159484.2|159394.2|159461.3|159371.3|159484.2|159394.2|159460|159370|35
1655806360000|2022-06-21 10:12:40|159462.2|159372.2|159492.6|159402.6|159497.9|159407.9|159459|159369|33
1655806370000|2022-06-21 10:12:50|159502.6|159412.6|159513.4|159423.4|159520.5|159430.5|159502.6|159412.6|30
1655806380000|2022-06-21 10:13:00|159511.7|159421.7|159508.6|159418.6|159521.3|159431.3|159507.7|159417.7|30
1655806390000|2022-06-21 10:13:10|159508.7|159418.7|159479.8|159389.8|159508.7|159418.7|159479.7|159389.7|25
1655806400000|2022-06-21 10:13:20|159482.3|159392.3|159485.5|159395.5|159487.4|159397.4|159477.3|159387.3|27
1655806410000|2022-06-21 10:13:30|159485.8|159395.8|159486.6|159396.6|159490.8|159400.8|159484.5|159394.5|14
1655806420000|2022-06-21 10:13:40|159489.7|159399.7|159473.2|159383.2|159490.8|159400.8|159473.2|159383.2|25
1655806430000|2022-06-21 10:13:50|159481.5|159391.5|159484.3|159394.3|159487.4|159397.4|159478.9|159388.9|27
1655806440000|2022-06-21 10:14:00|159484.4|159394.4|159450.1|159360.1|159484.4|159394.4|159444.8|159354.8|29
1655806450000|2022-06-21 10:14:10|159449.1|159359.1|159452.2|159362.2|159453.2|159363.2|159445.8|159355.8|25
1655806460000|2022-06-21 10:14:20|159453.9|159363.9|159465.5|159375.5|159465.8|159375.8|159451.7|159361.7|30
1655806470000|2022-06-21 10:14:30|159462|159372|159464.4|159374.4|159466.2|159376.2|159461.3|159371.3|23
1655806480000|2022-06-21 10:14:40|159482.5|159392.5|159476.4|159386.4|159501.4|159411.4|159474.9|159384.9|36
1655806490000|2022-06-21 10:14:50|159476.1|159386.1|159495.7|159405.7|159496.5|159406.5|159474.8|159384.8|27
1655806500000|2022-06-21 10:15:00|159496.2|159406.2|159480.6|159390.6|159496.4|159406.4|159480.6|159390.6|22
1655806510000|2022-06-21 10:15:10|159480.9|159390.9|159481.3|159391.3|159489.1|159399.1|159479|159389|26
1655806520000|2022-06-21 10:15:20|159483|159393|159480.9|159390.9|159488.5|159398.5|159479.8|159389.8|20
1655806530000|2022-06-21 10:15:30|159483.7|159393.7|159456.2|159366.2|159483.7|159393.7|159442.4|159352.4|27
1655806540000|2022-06-21 10:15:40|159455.2|159365.2|159457.5|159367.5|159463|159373|159453.3|159363.3|31
1655806550000|2022-06-21 10:15:50|159457.6|159367.6|159457.8|159367.8|159458.3|159368.3|159456.1|159366.1|23
1655806560000|2022-06-21 10:16:00|159457.7|159367.7|159464.3|159374.3|159466.4|159376.4|159449.9|159359.9|27
1655806570000|2022-06-21 10:16:10|159465.6|159375.6|159478.1|159388.1|159485.6|159395.6|159465.6|159375.6|27
1655806580000|2022-06-21 10:16:20|159477.1|159387.1|159404|159314|159478.9|159388.9|159401.5|159311.5|20
1655806590000|2022-06-21 10:16:30|159404.3|159314.3|159434.9|159344.9|159434.9|159344.9|159404|159314|19
1655806600000|2022-06-21 10:16:40|159432.7|159342.7|159419.5|159329.5|159457.7|159367.7|159418.9|159328.9|23
1655806610000|2022-06-21 10:16:50|159417.4|159327.4|159417.5|159327.5|159423.7|159333.7|159416.2|159326.2|15
1655806620000|2022-06-21 10:17:00|159418.3|159328.3|159416.7|159326.7|159422.8|159332.8|159414.8|159324.8|15
1655806630000|2022-06-21 10:17:10|159418.3|159328.3|159415.6|159325.6|159420.5|159330.5|159410.8|159320.8|16
1655806640000|2022-06-21 10:17:20|159414.6|159324.6|159409.7|159319.7|159417.2|159327.2|159409.7|159319.7|16
1655806650000|2022-06-21 10:17:30|159410.7|159320.7|159412.1|159322.1|159413.3|159323.3|159407.1|159317.1|22
1655806660000|2022-06-21 10:17:40|159411.5|159321.5|159407.3|159317.3|159411.5|159321.5|159406.7|159316.7|13
1655806670000|2022-06-21 10:17:50|159406.9|159316.9|159365.7|159275.7|159409.6|159319.6|159365.7|159275.7|15
1655806680000|2022-06-21 10:18:00|159367|159277|159367.2|159277.2|159372|159282|159361.5|159271.5|37
1655806690000|2022-06-21 10:18:10|159368|159278|159359.7|159269.7|159372.6|159282.6|159358.5|159268.5|30
1655806700000|2022-06-21 10:18:20|159358.5|159268.5|159357.1|159267.1|159360|159270|159355.1|159265.1|24
1655806710000|2022-06-21 10:18:30|159357.4|159267.4|159356.3|159266.3|159359.5|159269.5|159352.7|159262.7|22
1655806720000|2022-06-21 10:18:40|159356.2|159266.2|159389.6|159299.6|159400.8|159310.8|159356.1|159266.1|24
1655806730000|2022-06-21 10:18:50|159389.4|159299.4|159386.4|159296.4|159389.6|159299.6|159384.6|159294.6|21
1655806740000|2022-06-21 10:19:00|159385.3|159295.3|159375.3|159285.3|159388.4|159298.4|159375.3|159285.3|10
1655806750000|2022-06-21 10:19:10|159369.4|159279.4|159369.3|159279.3|159376.3|159286.3|159365.6|159275.6|18
1655806760000|2022-06-21 10:19:20|159368.9|159278.9|159387|159297|159398.1|159308.1|159368.9|159278.9|24
1655806770000|2022-06-21 10:19:30|159384.4|159294.4|159383.2|159293.2|159385|159295|159381.7|159291.7|15
1655806780000|2022-06-21 10:19:40|159382.7|159292.7|159384.5|159294.5|159388|159298|159378.1|159288.1|20
1655806790000|2022-06-21 10:19:50|159383.4|159293.4|159387.9|159297.9|159388.8|159298.8|159380.9|159290.9|28
1655806800000|2022-06-21 10:20:00|159386.7|159296.7|159386.8|159296.8|159389.5|159299.5|159383.1|159293.1|28
1655806810000|2022-06-21 10:20:10|159386.6|159296.6|159386.1|159296.1|159389.9|159299.9|159383.6|159293.6|20
1655806820000|2022-06-21 10:20:20|159385.7|159295.7|159387.6|159297.6|159390.6|159300.6|159384|159294|10
1655806830000|2022-06-21 10:20:30|159392.8|159302.8|159387.3|159297.3|159393.5|159303.5|159387.3|159297.3|17
1655806840000|2022-06-21 10:20:40|159390.1|159300.1|159397.2|159307.2|159399|159309|159387.3|159297.3|27
1655806850000|2022-06-21 10:20:50|159398.1|159308.1|159338|159248|159398.2|159308.2|159338|159248|31
1655806860000|2022-06-21 10:21:00|159341.9|159251.9|159317.9|159227.9|159345.3|159255.3|159317.9|159227.9|30
1655806870000|2022-06-21 10:21:10|159315.9|159225.9|159352|159262|159353.5|159263.5|159315.9|159225.9|23
1655806880000|2022-06-21 10:21:20|159350.7|159260.7|159349.7|159259.7|159351.5|159261.5|159345.7|159255.7|29
1655806890000|2022-06-21 10:21:30|159378.4|159288.4|159387.7|159297.7|159388.4|159298.4|159378.4|159288.4|26
1655806900000|2022-06-21 10:21:40|159385.4|159295.4|159400.7|159310.7|159408.7|159318.7|159385.4|159295.4|26
1655806910000|2022-06-21 10:21:50|159400.2|159310.2|159410.1|159320.1|159410.3|159320.3|159398.9|159308.9|25
1655806920000|2022-06-21 10:22:00|159409.3|159319.3|159411.3|159321.3|159414.5|159324.5|159409.3|159319.3|30
1655806930000|2022-06-21 10:22:10|159410.3|159320.3|159412.8|159322.8|159414.8|159324.8|159410.3|159320.3|26
1655806940000|2022-06-21 10:22:20|159412.5|159322.5|159430.1|159340.1|159434.6|159344.6|159412.5|159322.5|29
1655806950000|2022-06-21 10:22:30|159432|159342|159420.1|159330.1|159432.5|159342.5|159417.3|159327.3|19
1655806960000|2022-06-21 10:22:40|159415.8|159325.8|159422.9|159332.9|159423.4|159333.4|159415.8|159325.8|16
1655806970000|2022-06-21 10:22:50|159424|159334|159419.9|159329.9|159424.7|159334.7|159419.5|159329.5|15
1655806980000|2022-06-21 10:23:00|159419.8|159329.8|159416.2|159326.2|159421.3|159331.3|159414.3|159324.3|18
1655806990000|2022-06-21 10:23:10|159415.9|159325.9|159415.2|159325.2|159418.2|159328.2|159413.9|159323.9|11
1655807000000|2022-06-21 10:23:20|159415.1|159325.1|159415.1|159325.1|159422.3|159332.3|159413|159323|14
1655807010000|2022-06-21 10:23:30|159416|159326|159421.9|159331.9|159426.2|159336.2|159414.7|159324.7|25
1655807020000|2022-06-21 10:23:40|159421.6|159331.6|159430.2|159340.2|159430.2|159340.2|159421.6|159331.6|26
1655807030000|2022-06-21 10:23:50|159427.1|159337.1|159456.1|159366.1|159462.2|159372.2|159427.1|159337.1|30
1655807040000|2022-06-21 10:24:00|159456.6|159366.6|159459.6|159369.6|159459.9|159369.9|159456.3|159366.3|19
1655807050000|2022-06-21 10:24:10|159459|159369|159461.3|159371.3|159461.3|159371.3|159456.5|159366.5|21
1655807060000|2022-06-21 10:24:20|159461.2|159371.2|159458.5|159368.5|159461.7|159371.7|159457.4|159367.4|17
1655807070000|2022-06-21 10:24:30|159458.8|159368.8|159459|159369|159459.8|159369.8|159457.1|159367.1|12
1655807080000|2022-06-21 10:24:40|159459.8|159369.8|159460.8|159370.8|159462.1|159372.1|159458.8|159368.8|20
1655807090000|2022-06-21 10:24:50|159460.6|159370.6|159510.7|159420.7|159514.2|159424.2|159449|159359|37
1655807100000|2022-06-21 10:25:00|159508|159418|159510.7|159420.7|159513.3|159423.3|159504.7|159414.7|28
1655807110000|2022-06-21 10:25:10|159510.4|159420.4|159509.1|159419.1|159510.4|159420.4|159506.4|159416.4|22
1655807120000|2022-06-21 10:25:20|159505.5|159415.5|159456.4|159366.4|159507.4|159417.4|159455.3|159365.3|33
1655807130000|2022-06-21 10:25:30|159456.2|159366.2|159475.7|159385.7|159476.2|159386.2|159451.5|159361.5|32
1655807140000|2022-06-21 10:25:40|159474.2|159384.2|159456.1|159366.1|159474.2|159384.2|159447.5|159357.5|28
1655807150000|2022-06-21 10:25:50|159454.9|159364.9|159459.1|159369.1|159459.1|159369.1|159454.3|159364.3|17
1655807160000|2022-06-21 10:26:00|159460.5|159370.5|159507.4|159417.4|159511.1|159421.1|159460.5|159370.5|24
1655807170000|2022-06-21 10:26:10|159508.8|159418.8|159496.8|159406.8|159508.8|159418.8|159492.4|159402.4|28
1655807180000|2022-06-21 10:26:20|159495.1|159405.1|159503|159413|159505.8|159415.8|159494.6|159404.6|33
1655807190000|2022-06-21 10:26:30|159500.9|159410.9|159503.8|159413.8|159504.7|159414.7|159499.3|159409.3|22
1655807200000|2022-06-21 10:26:40|159502.4|159412.4|159500.6|159410.6|159502.9|159412.9|159499.4|159409.4|18
1655807210000|2022-06-21 10:26:50|159501.4|159411.4|159489.8|159399.8|159502.5|159412.5|159488.4|159398.4|15
1655807220000|2022-06-21 10:27:00|159493.3|159403.3|159473.8|159383.8|159496.6|159406.6|159472.3|159382.3|31
1655807230000|2022-06-21 10:27:10|159469.3|159379.3|159487.3|159397.3|159487.7|159397.7|159469.3|159379.3|16
1655807240000|2022-06-21 10:27:20|159487.7|159397.7|159484.7|159394.7|159489|159399|159484.7|159394.7|19
1655807250000|2022-06-21 10:27:30|159483.7|159393.7|159483.1|159393.1|159488.2|159398.2|159475.7|159385.7|25
1655807260000|2022-06-21 10:27:40|159486.4|159396.4|159441.5|159351.5|159487.6|159397.6|159433.1|159343.1|29
1655807270000|2022-06-21 10:27:50|159441.1|159351.1|159439|159349|159446.9|159356.9|159439|159349|24
1655807280000|2022-06-21 10:28:00|159439.4|159349.4|159437.3|159347.3|159439.5|159349.5|159434.1|159344.1|21
1655807290000|2022-06-21 10:28:10|159434.5|159344.5|159433.5|159343.5|159440|159350|159432.8|159342.8|16
1655807300000|2022-06-21 10:28:20|159436.5|159346.5|159437.3|159347.3|159454|159364|159436.3|159346.3|16
1655807310000|2022-06-21 10:28:30|159437.5|159347.5|159424.2|159334.2|159473.1|159383.1|159416.7|159326.7|26
1655807320000|2022-06-21 10:28:40|159424.3|159334.3|159428.8|159338.8|159431|159341|159424.3|159334.3|22
1655807330000|2022-06-21 10:28:50|159423.2|159333.2|159396.1|159306.1|159425.7|159335.7|159394.9|159304.9|27
1655807340000|2022-06-21 10:29:00|159401.2|159311.2|159314.6|159224.6|159402.5|159312.5|159301.7|159211.7|21
1655807350000|2022-06-21 10:29:10|159317.5|159227.5|159364.4|159274.4|159367.5|159277.5|159312.6|159222.6|27
1655807360000|2022-06-21 10:29:20|159366.4|159276.4|159377|159287|159377|159287|159364.5|159274.5|17
1655807370000|2022-06-21 10:29:30|159372.5|159282.5|159376.9|159286.9|159377.1|159287.1|159372.5|159282.5|13
1655807380000|2022-06-21 10:29:40|159375.9|159285.9|159361|159271|159386.5|159296.5|159359|159269|23
1655807390000|2022-06-21 10:29:50|159363.8|159273.8|159368.1|159278.1|159371.5|159281.5|159362.8|159272.8|11
1655807400000|2022-06-21 10:30:00|159369.2|159279.2|159370|159280|159374.2|159284.2|159357.6|159267.6|22
1655807410000|2022-06-21 10:30:10|159368.9|159278.9|159365.6|159275.6|159368.9|159278.9|159360.3|159270.3|17
1655807420000|2022-06-21 10:30:20|159363.9|159273.9|159358.9|159268.9|159363.9|159273.9|159358.3|159268.3|10
1655807430000|2022-06-21 10:30:30|159358.3|159268.3|159272|159182|159361.6|159271.6|159267.2|159177.2|23
1655807440000|2022-06-21 10:30:40|159273.6|159183.6|159264.9|159174.9|159276.8|159186.8|159260.6|159170.6|24
1655807450000|2022-06-21 10:30:50|159264.7|159174.7|159183.4|159093.4|159271.8|159181.8|159180.3|159090.3|28
1655807460000|2022-06-21 10:31:00|159184.3|159094.3|159177.2|159087.2|159191|159101|159177.2|159087.2|19
1655807470000|2022-06-21 10:31:10|159179.5|159089.5|159179.9|159089.9|159181.7|159091.7|159175.7|159085.7|23
1655807480000|2022-06-21 10:31:20|159180.5|159090.5|159141.6|159051.6|159183.9|159093.9|159138.2|159048.2|30
1655807490000|2022-06-21 10:31:30|159136.2|159046.2|159157.9|159067.9|159162.5|159072.5|159131.7|159041.7|30
1655807500000|2022-06-21 10:31:40|159146.8|159056.8|159160.4|159070.4|159164.6|159074.6|159124.7|159034.7|28
1655807510000|2022-06-21 10:31:50|159159.9|159069.9|159162.6|159072.6|159165.1|159075.1|159159.2|159069.2|22
1655807520000|2022-06-21 10:32:00|159161.9|159071.9|159164.7|159074.7|159174.5|159084.5|159161.9|159071.9|20
1655807530000|2022-06-21 10:32:10|159171.4|159081.4|159163.5|159073.5|159175.5|159085.5|159156.5|159066.5|20
1655807540000|2022-06-21 10:32:20|159162.7|159072.7|159158|159068|159163.7|159073.7|159156|159066|19
1655807550000|2022-06-21 10:32:30|159156.5|159066.5|159160.3|159070.3|159161.9|159071.9|159149.2|159059.2|16
1655807560000|2022-06-21 10:32:40|159158.1|159068.1|159115.8|159025.8|159162.3|159072.3|159112.9|159022.9|23
1655807570000|2022-06-21 10:32:50|159111.3|159021.3|159100.2|159010.2|159112.8|159022.8|159097.1|159007.1|26
1655807580000|2022-06-21 10:33:00|159092.4|159002.4|159085.4|158995.4|159120.1|159030.1|159082.8|158992.8|39
1655807590000|2022-06-21 10:33:10|159087.4|158997.4|159101.7|159011.7|159101.7|159011.7|159083.1|158993.1|25
1655807600000|2022-06-21 10:33:20|159092.6|159002.6|159137.9|159047.9|159147.1|159057.1|159092.6|159002.6|31
1655807610000|2022-06-21 10:33:30|159133.7|159043.7|159108.7|159018.7|159135.5|159045.5|159106.3|159016.3|33
1655807620000|2022-06-21 10:33:40|159108|159018|159121.5|159031.5|159123.4|159033.4|159106.9|159016.9|26
1655807630000|2022-06-21 10:33:50|159122.9|159032.9|159140.9|159050.9|159149.6|159059.6|159114.8|159024.8|21
1655807640000|2022-06-21 10:34:00|159144.6|159054.6|159086.5|158996.5|159153|159063|159086.5|158996.5|33
1655807650000|2022-06-21 10:34:10|159085.4|158995.4|159139.7|159049.7|159145.2|159055.2|159085.4|158995.4|34
1655807660000|2022-06-21 10:34:20|159139.3|159049.3|159169|159079|159178.5|159088.5|159137.7|159047.7|38
1655807670000|2022-06-21 10:34:30|159170.3|159080.3|159194.3|159104.3|159200|159110|159163.4|159073.4|22
1655807680000|2022-06-21 10:34:40|159184.1|159094.1|159185.1|159095.1|159189.6|159099.6|159179.7|159089.7|26
1655807690000|2022-06-21 10:34:50|159186.4|159096.4|159205|159115|159205|159115|159184.9|159094.9|33
1655807700000|2022-06-21 10:35:00|159204.8|159114.8|159193.7|159103.7|159204.8|159114.8|159190.7|159100.7|32
1655807710000|2022-06-21 10:35:10|159193.2|159103.2|159196.8|159106.8|159196.8|159106.8|159193.2|159103.2|21
1655807720000|2022-06-21 10:35:20|159193.5|159103.5|159195.2|159105.2|159197.7|159107.7|159193.4|159103.4|26
1655807730000|2022-06-21 10:35:30|159194.9|159104.9|159196.3|159106.3|159199|159109|159191.8|159101.8|23
1655807740000|2022-06-21 10:35:40|159189.9|159099.9|159190.9|159100.9|159194.3|159104.3|159189.3|159099.3|21
1655807750000|2022-06-21 10:35:50|159191.1|159101.1|159194.3|159104.3|159196.7|159106.7|159179.1|159089.1|30
1655807760000|2022-06-21 10:36:00|159192.6|159102.6|159192.2|159102.2|159193.5|159103.5|159190.9|159100.9|27
1655807770000|2022-06-21 10:36:10|159189.9|159099.9|159195|159105|159197.3|159107.3|159188.8|159098.8|29
1655807780000|2022-06-21 10:36:20|159193.4|159103.4|159190.6|159100.6|159193.4|159103.4|159189.6|159099.6|20
1655807790000|2022-06-21 10:36:30|159190.7|159100.7|159191.5|159101.5|159191.5|159101.5|159188|159098|19
1655807800000|2022-06-21 10:36:40|159190.9|159100.9|159188.6|159098.6|159190.9|159100.9|159186.1|159096.1|20
1655807810000|2022-06-21 10:36:50|159188.4|159098.4|159193.6|159103.6|159193.6|159103.6|159186.8|159096.8|27
1655807820000|2022-06-21 10:37:00|159194|159104|159213|159123|159216.6|159126.6|159194|159104|38
1655807830000|2022-06-21 10:37:10|159213.1|159123.1|159209.6|159119.6|159215|159125|159207|159117|27
1655807840000|2022-06-21 10:37:20|159209.8|159119.8|159202.3|159112.3|159211.2|159121.2|159201.7|159111.7|24
1655807850000|2022-06-21 10:37:30|159203.7|159113.7|159217.4|159127.4|159218.1|159128.1|159203.7|159113.7|22
1655807860000|2022-06-21 10:37:40|159216.1|159126.1|159216.1|159126.1|159217.3|159127.3|159214|159124|26
1655807870000|2022-06-21 10:37:50|159215.9|159125.9|159212.5|159122.5|159216.1|159126.1|159208.9|159118.9|26
1655807880000|2022-06-21 10:38:00|159210.6|159120.6|159208.4|159118.4|159210.6|159120.6|159207.7|159117.7|21
1655807890000|2022-06-21 10:38:10|159209.2|159119.2|159205.2|159115.2|159209.2|159119.2|159203.7|159113.7|23
1655807900000|2022-06-21 10:38:20|159204.7|159114.7|159202.4|159112.4|159205.5|159115.5|159194.7|159104.7|26
1655807910000|2022-06-21 10:38:30|159199.4|159109.4|159216.6|159126.6|159217.9|159127.9|159198.6|159108.6|33
1655807920000|2022-06-21 10:38:40|159218.3|159128.3|159227.5|159137.5|159237|159147|159217.5|159127.5|19
1655807930000|2022-06-21 10:38:50|159228.1|159138.1|159241|159151|159242.6|159152.6|159226.3|159136.3|22
1655807940000|2022-06-21 10:39:00|159243.6|159153.6|159239.6|159149.6|159243.8|159153.8|159236.9|159146.9|19
1655807950000|2022-06-21 10:39:10|159241.5|159151.5|159232.6|159142.6|159241.5|159151.5|159231.7|159141.7|13
1655807960000|2022-06-21 10:39:20|159231.9|159141.9|159231.9|159141.9|159238.5|159148.5|159230.2|159140.2|19
1655807970000|2022-06-21 10:39:30|159234.4|159144.4|159234.6|159144.6|159237.7|159147.7|159232.7|159142.7|14
1655807980000|2022-06-21 10:39:40|159232.5|159142.5|159223.5|159133.5|159239.3|159149.3|159216.2|159126.2|16
1655807990000|2022-06-21 10:39:50|159222.5|159132.5|159231.8|159141.8|159236.8|159146.8|159214.9|159124.9|17
1655808000000|2022-06-21 10:40:00|159228.8|159138.8|159229.6|159139.6|159243.4|159153.4|159219|159129|31
1655808010000|2022-06-21 10:40:10|159229.7|159139.7|159223.2|159133.2|159231.5|159141.5|159223.2|159133.2|18
1655808020000|2022-06-21 10:40:20|159224.5|159134.5|159218.6|159128.6|159226.5|159136.5|159217.1|159127.1|16
1655808030000|2022-06-21 10:40:30|159215.5|159125.5|159221|159131|159222.2|159132.2|159215.5|159125.5|20
1655808040000|2022-06-21 10:40:40|159223.2|159133.2|159226.6|159136.6|159226.7|159136.7|159221.3|159131.3|24
1655808050000|2022-06-21 10:40:50|159226.1|159136.1|159224.9|159134.9|159237.8|159147.8|159224.3|159134.3|29
1655808060000|2022-06-21 10:41:00|159221.2|159131.2|159233.4|159143.4|159234.8|159144.8|159220.6|159130.6|29
1655808070000|2022-06-21 10:41:10|159233.8|159143.8|159231.4|159141.4|159235.6|159145.6|159231.4|159141.4|19
1655808080000|2022-06-21 10:41:20|159230.2|159140.2|159231.7|159141.7|159233.3|159143.3|159227.6|159137.6|15
1655808090000|2022-06-21 10:41:30|159231.4|159141.4|159224.9|159134.9|159231.4|159141.4|159218.6|159128.6|16
1655808100000|2022-06-21 10:41:40|159225.8|159135.8|159225.3|159135.3|159236.1|159146.1|159217.3|159127.3|25
1655808110000|2022-06-21 10:41:50|159226|159136|159242.3|159152.3|159242.9|159152.9|159224.4|159134.4|14
1655808120000|2022-06-21 10:42:00|159240.7|159150.7|159239|159149|159261.9|159171.9|159233|159143|34
1655808130000|2022-06-21 10:42:10|159239.9|159149.9|159232.9|159142.9|159240.6|159150.6|159232.3|159142.3|26
1655808140000|2022-06-21 10:42:20|159231.6|159141.6|159240.9|159150.9|159248.6|159158.6|159231|159141|29
1655808150000|2022-06-21 10:42:30|159242.8|159152.8|159215.7|159125.7|159244.5|159154.5|159209.5|159119.5|30
1655808160000|2022-06-21 10:42:40|159218.4|159128.4|159202.7|159112.7|159218.4|159128.4|159196.6|159106.6|23
1655808170000|2022-06-21 10:42:50|159202.4|159112.4|159204.1|159114.1|159205.6|159115.6|159202.4|159112.4|13
1655808180000|2022-06-21 10:43:00|159203.6|159113.6|159216|159126|159219.4|159129.4|159202.9|159112.9|17
1655808190000|2022-06-21 10:43:10|159212.8|159122.8|159226.4|159136.4|159226.4|159136.4|159212.8|159122.8|31
1655808200000|2022-06-21 10:43:20|159228.2|159138.2|159220.3|159130.3|159228.2|159138.2|159220.3|159130.3|13
1655808210000|2022-06-21 10:43:30|159219.9|159129.9|159224.4|159134.4|159224.8|159134.8|159219.5|159129.5|14
1655808220000|2022-06-21 10:43:40|159225.2|159135.2|159235.1|159145.1|159239.1|159149.1|159221.9|159131.9|21
1655808230000|2022-06-21 10:43:50|159233.5|159143.5|159232.6|159142.6|159233.8|159143.8|159232.6|159142.6|9
1655808240000|2022-06-21 10:44:00|159232.5|159142.5|159231.7|159141.7|159237|159147|159231.7|159141.7|22
1655808250000|2022-06-21 10:44:10|159232.4|159142.4|159233.5|159143.5|159234.3|159144.3|159231.4|159141.4|21
1655808260000|2022-06-21 10:44:20|159234.1|159144.1|159282.3|159192.3|159285.1|159195.1|159230.5|159140.5|28
1655808270000|2022-06-21 10:44:30|159270.2|159180.2|159274.2|159184.2|159279.8|159189.8|159270.2|159180.2|26
1655808280000|2022-06-21 10:44:40|159270.4|159180.4|159272.5|159182.5|159273.1|159183.1|159269.4|159179.4|20
1655808290000|2022-06-21 10:44:50|159272.8|159182.8|159265.4|159175.4|159272.8|159182.8|159252.5|159162.5|27
1655808300000|2022-06-21 10:45:00|159265.9|159175.9|159261.5|159171.5|159269.3|159179.3|159261.5|159171.5|24
1655808310000|2022-06-21 10:45:10|159261.1|159171.1|159257.8|159167.8|159263.7|159173.7|159255.9|159165.9|16
1655808320000|2022-06-21 10:45:20|159257.7|159167.7|159194|159104|159257.7|159167.7|159188.1|159098.1|24
1655808330000|2022-06-21 10:45:30|159194.5|159104.5|159196.6|159106.6|159196.6|159106.6|159184.8|159094.8|11
1655808340000|2022-06-21 10:45:40|159192.1|159102.1|159142|159052|159195|159105|159132.1|159042.1|20
1655808350000|2022-06-21 10:45:50|159141.1|159051.1|159124.1|159034.1|159141.1|159051.1|159105.1|159015.1|28
1655808360000|2022-06-21 10:46:00|159126.5|159036.5|159137.8|159047.8|159139.3|159049.3|159125|159035|24
1655808370000|2022-06-21 10:46:10|159136|159046|159116.9|159026.9|159137.3|159047.3|159111.5|159021.5|27
1655808380000|2022-06-21 10:46:20|159116.4|159026.4|159107.3|159017.3|159116.4|159026.4|159103.3|159013.3|33
1655808390000|2022-06-21 10:46:30|159107.9|159017.9|159121|159031|159121.1|159031.1|159105.9|159015.9|30
1655808400000|2022-06-21 10:46:40|159119.1|159029.1|159126.7|159036.7|159128.7|159038.7|159119.1|159029.1|21
1655808410000|2022-06-21 10:46:50|159126.3|159036.3|159135.5|159045.5|159140.2|159050.2|159122.4|159032.4|28
1655808420000|2022-06-21 10:47:00|159140.1|159050.1|159122.1|159032.1|159142|159052|159118|159028|27
1655808430000|2022-06-21 10:47:10|159121.5|159031.5|159112.7|159022.7|159121.5|159031.5|159110.2|159020.2|23
1655808440000|2022-06-21 10:47:20|159111.2|159021.2|159083.3|158993.3|159119.7|159029.7|159082.2|158992.2|34
1655808450000|2022-06-21 10:47:30|159085.3|158995.3|159058.8|158968.8|159089.3|158999.3|159054.6|158964.6|32
1655808460000|2022-06-21 10:47:40|159054.1|158964.1|159001.9|158911.9|159054.1|158964.1|158998.4|158908.4|25
1655808470000|2022-06-21 10:47:50|159002|158912|159018.4|158928.4|159020.7|158930.7|159001.1|158911.1|34
1655808480000|2022-06-21 10:48:00|159019.7|158929.7|159024.8|158934.8|159028|158938|159017.7|158927.7|26
1655808490000|2022-06-21 10:48:10|159021.4|158931.4|159015.6|158925.6|159030.2|158940.2|159010.3|158920.3|22
1655808500000|2022-06-21 10:48:20|159015.9|158925.9|159022.5|158932.5|159023|158933|159011.8|158921.8|20
1655808510000|2022-06-21 10:48:30|159021.9|158931.9|159016.4|158926.4|159023.7|158933.7|159016.3|158926.3|20
1655808520000|2022-06-21 10:48:40|159017.6|158927.6|159020.7|158930.7|159020.7|158930.7|159003.1|158913.1|23
1655808530000|2022-06-21 10:48:50|159018|158928|159010.2|158920.2|159020|158930|159009.1|158919.1|27
1655808540000|2022-06-21 10:49:00|159010.5|158920.5|159011|158921|159011.1|158921.1|159002.9|158912.9|22
1655808550000|2022-06-21 10:49:10|159012.9|158922.9|159017|158927|159018.4|158928.4|159012.9|158922.9|21
1655808560000|2022-06-21 10:49:20|159015.3|158925.3|159021.5|158931.5|159021.5|158931.5|159011.8|158921.8|24
1655808570000|2022-06-21 10:49:30|159023.4|158933.4|159021.8|158931.8|159026.7|158936.7|159021.8|158931.8|10
1655808580000|2022-06-21 10:49:40|159021.4|158931.4|159032.8|158942.8|159036.5|158946.5|159017.4|158927.4|26
1655808590000|2022-06-21 10:49:50|159033.3|158943.3|159038.7|158948.7|159038.7|158948.7|159029.9|158939.9|22
1655808600000|2022-06-21 10:50:00|159039.3|158949.3|159066.7|158976.7|159066.7|158976.7|159036.2|158946.2|21
1655808610000|2022-06-21 10:50:10|159063.5|158973.5|159076.8|158986.8|159080.1|158990.1|159063.5|158973.5|22
1655808620000|2022-06-21 10:50:20|159073.8|158983.8|159074.5|158984.5|159077.1|158987.1|159073.4|158983.4|10
1655808630000|2022-06-21 10:50:30|159074.4|158984.4|159070.7|158980.7|159076.8|158986.8|159070.7|158980.7|17
1655808640000|2022-06-21 10:50:40|159073.2|158983.2|159075.2|158985.2|159076.5|158986.5|159071.6|158981.6|16
1655808650000|2022-06-21 10:50:50|159072.4|158982.4|159075.4|158985.4|159080|158990|159072.4|158982.4|15
1655808660000|2022-06-21 10:51:00|159074.9|158984.9|159074.9|158984.9|159079.6|158989.6|159074.1|158984.1|10
1655808670000|2022-06-21 10:51:10|159073.3|158983.3|159092.7|159002.7|159094|159004|159073.3|158983.3|18
1655808680000|2022-06-21 10:51:20|159091.3|159001.3|159064.5|158974.5|159094.3|159004.3|159064.5|158974.5|24
1655808690000|2022-06-21 10:51:30|159067|158977|159061.4|158971.4|159068.8|158978.8|159061.4|158971.4|13
1655808700000|2022-06-21 10:51:40|159065.4|158975.4|159065.8|158975.8|159066.7|158976.7|159057.6|158967.6|25
1655808710000|2022-06-21 10:51:50|159064.7|158974.7|159063.4|158973.4|159064.7|158974.7|159059.3|158969.3|22
1655808720000|2022-06-21 10:52:00|159063.9|158973.9|159068.9|158978.9|159068.9|158978.9|159054|158964|27
1655808730000|2022-06-21 10:52:10|159066.6|158976.6|159036.5|158946.5|159074.9|158984.9|159032.3|158942.3|25
1655808740000|2022-06-21 10:52:20|159034.8|158944.8|159042.8|158952.8|159048.6|158958.6|159032.3|158942.3|21
1655808750000|2022-06-21 10:52:30|159044.4|158954.4|159035.5|158945.5|159044.9|158954.9|159035.5|158945.5|20
1655808760000|2022-06-21 10:52:40|159035.4|158945.4|159038.5|158948.5|159040.6|158950.6|159035.2|158945.2|18
1655808770000|2022-06-21 10:52:50|159040.5|158950.5|159054.7|158964.7|159058.9|158968.9|159032.1|158942.1|24
1655808780000|2022-06-21 10:53:00|159049.6|158959.6|159046.9|158956.9|159052.7|158962.7|159041.9|158951.9|28
1655808790000|2022-06-21 10:53:10|159048.5|158958.5|159052.6|158962.6|159054|158964|159019.5|158929.5|29
1655808800000|2022-06-21 10:53:20|159064.2|158974.2|159025|158935|159064.2|158974.2|159019.2|158929.2|25
1655808810000|2022-06-21 10:53:30|159032|158942|159030.2|158940.2|159039.9|158949.9|159026.5|158936.5|17
1655808820000|2022-06-21 10:53:40|159032.5|158942.5|159066.6|158976.6|159069.7|158979.7|159030.9|158940.9|25
1655808830000|2022-06-21 10:53:50|159058.1|158968.1|159046.5|158956.5|159058.1|158968.1|159037.5|158947.5|17
1655808840000|2022-06-21 10:54:00|159045.7|158955.7|159048|158958|159048.4|158958.4|159040.6|158950.6|16
1655808850000|2022-06-21 10:54:10|159045.4|158955.4|159045.3|158955.3|159046.7|158956.7|159042.9|158952.9|13
1655808860000|2022-06-21 10:54:20|159045.2|158955.2|159061.6|158971.6|159061.6|158971.6|159043.1|158953.1|21
1655808870000|2022-06-21 10:54:30|159062.9|158972.9|159083.9|158993.9|159087.5|158997.5|159062.9|158972.9|22
1655808880000|2022-06-21 10:54:40|159086.6|158996.6|159086|158996|159086.6|158996.6|159070.3|158980.3|12
1655808890000|2022-06-21 10:54:50|159085.7|158995.7|159074.6|158984.6|159085.7|158995.7|159073.4|158983.4|18
1655808900000|2022-06-21 10:55:00|159074.4|158984.4|159075.4|158985.4|159075.4|158985.4|159072.4|158982.4|16
1655808910000|2022-06-21 10:55:10|159075.7|158985.7|159075.5|158985.5|159076.6|158986.6|159072.8|158982.8|11
1655808920000|2022-06-21 10:55:20|159077.7|158987.7|159078.5|158988.5|159079.3|158989.3|159076.3|158986.3|8
1655808930000|2022-06-21 10:55:30|159078.4|158988.4|159071.2|158981.2|159078.4|158988.4|159070.5|158980.5|14
1655808940000|2022-06-21 10:55:40|159072.5|158982.5|159070.2|158980.2|159072.5|158982.5|159070.2|158980.2|3
1655808950000|2022-06-21 10:55:50|159068.7|158978.7|159073.6|158983.6|159076.5|158986.5|159067.3|158977.3|13
1655808960000|2022-06-21 10:56:00|159074.2|158984.2|159088.8|158998.8|159093.3|159003.3|159074.1|158984.1|20
1655808970000|2022-06-21 10:56:10|159089.1|158999.1|159087.7|158997.7|159090.5|159000.5|159086.6|158996.6|17
1655808980000|2022-06-21 10:56:20|159088.2|158998.2|159088.8|158998.8|159089.5|158999.5|159087.6|158997.6|8
1655808990000|2022-06-21 10:56:30|159088.7|158998.7|159130.8|159040.8|159130.8|159040.8|159088.6|158998.6|13
1655809000000|2022-06-21 10:56:40|159128.6|159038.6|159125.7|159035.7|159128.8|159038.8|159122.6|159032.6|30
1655809010000|2022-06-21 10:56:50|159125.4|159035.4|159129.3|159039.3|159129.3|159039.3|159125.3|159035.3|32
1655809020000|2022-06-21 10:57:00|159128.5|159038.5|159124.3|159034.3|159135.4|159045.4|159123|159033|34
1655809030000|2022-06-21 10:57:10|159124.1|159034.1|159124.4|159034.4|159127.1|159037.1|159123.2|159033.2|34
1655809040000|2022-06-21 10:57:20|159126|159036|159120.8|159030.8|159129.5|159039.5|159120.8|159030.8|35
1655809050000|2022-06-21 10:57:30|159123.5|159033.5|159127.5|159037.5|159130.6|159040.6|159123.5|159033.5|28
1655809060000|2022-06-21 10:57:40|159130.5|159040.5|159172.7|159082.7|159183.2|159093.2|159129.3|159039.3|36
1655809070000|2022-06-21 10:57:50|159168.8|159078.8|159168.3|159078.3|159179.8|159089.8|159159.5|159069.5|38
1655809080000|2022-06-21 10:58:00|159168.1|159078.1|159168.4|159078.4|159182.6|159092.6|159157.6|159067.6|36
1655809090000|2022-06-21 10:58:10|159172.4|159082.4|159158.1|159068.1|159172.8|159082.8|159154|159064|39
1655809100000|2022-06-21 10:58:20|159158.3|159068.3|159128|159038|159165.3|159075.3|159127.3|159037.3|28
1655809110000|2022-06-21 10:58:30|159127.7|159037.7|159124|159034|159127.7|159037.7|159111.2|159021.2|30
1655809120000|2022-06-21 10:58:40|159123.8|159033.8|159123.6|159033.6|159125.5|159035.5|159119.6|159029.6|22
1655809130000|2022-06-21 10:58:50|159122.6|159032.6|159131.7|159041.7|159132.7|159042.7|159122.2|159032.2|15
1655809140000|2022-06-21 10:59:00|159131.8|159041.8|159133.1|159043.1|159139.6|159049.6|159129.6|159039.6|31
1655809150000|2022-06-21 10:59:10|159132.4|159042.4|159203.7|159113.7|159206.2|159116.2|159127.7|159037.7|33
1655809160000|2022-06-21 10:59:20|159210|159120|159205.2|159115.2|159216.6|159126.6|159202.1|159112.1|30
1655809170000|2022-06-21 10:59:30|159206.3|159116.3|159212.5|159122.5|159221|159131|159201.8|159111.8|25
1655809180000|2022-06-21 10:59:40|159221.9|159131.9|159318.1|159228.1|159321.9|159231.9|159221.7|159131.7|37
1655809190000|2022-06-21 10:59:50|159308.9|159218.9|159259|159169|159317.8|159227.8|159251.2|159161.2|36
1655809200000|2022-06-21 11:00:00|159260.4|159170.4|159241|159151|159271.3|159181.3|159235.5|159145.5|38
1655809210000|2022-06-21 11:00:10|159243.2|159153.2|159229.8|159139.8|159243.2|159153.2|159220.8|159130.8|35
1655809220000|2022-06-21 11:00:20|159229.2|159139.2|159191.5|159101.5|159239.1|159149.1|159174.2|159084.2|38
1655809230000|2022-06-21 11:00:30|159188.1|159098.1|159149.5|159059.5|159193.7|159103.7|159137.5|159047.5|38
1655809240000|2022-06-21 11:00:40|159147|159057|159181.5|159091.5|159183.4|159093.4|159145.5|159055.5|33
1655809250000|2022-06-21 11:00:50|159181|159091|159192.4|159102.4|159192.4|159102.4|159168.8|159078.8|31
1655809260000|2022-06-21 11:01:00|159184.3|159094.3|159182.5|159092.5|159187.2|159097.2|159181.6|159091.6|34
1655809270000|2022-06-21 11:01:10|159184.6|159094.6|159187.2|159097.2|159205.8|159115.8|159183.4|159093.4|32
1655809280000|2022-06-21 11:01:20|159186.6|159096.6|159179.8|159089.8|159190|159100|159166.5|159076.5|34
1655809290000|2022-06-21 11:01:30|159176.6|159086.6|159179.1|159089.1|159179.3|159089.3|159160.7|159070.7|35
1655809300000|2022-06-21 11:01:40|159179.5|159089.5|159185|159095|159194|159104|159176.2|159086.2|31
1655809310000|2022-06-21 11:01:50|159188|159098|159191.4|159101.4|159193.1|159103.1|159183.1|159093.1|33
1655809320000|2022-06-21 11:02:00|159190.7|159100.7|159176|159086|159190.7|159100.7|159168.1|159078.1|32
1655809330000|2022-06-21 11:02:10|159176.4|159086.4|159174.6|159084.6|159180|159090|159159.3|159069.3|35
1655809340000|2022-06-21 11:02:20|159178.4|159088.4|159190.3|159100.3|159194.1|159104.1|159175.7|159085.7|37
1655809350000|2022-06-21 11:02:30|159191.4|159101.4|159186.5|159096.5|159193.9|159103.9|159177.9|159087.9|37
1655809360000|2022-06-21 11:02:40|159183.5|159093.5|159183.6|159093.6|159193.1|159103.1|159170.8|159080.8|32
1655809370000|2022-06-21 11:02:50|159185.1|159095.1|159183.4|159093.4|159189.2|159099.2|159178.3|159088.3|33
1655809380000|2022-06-21 11:03:00|159183.5|159093.5|159196.4|159106.4|159198.5|159108.5|159181.9|159091.9|32
1655809390000|2022-06-21 11:03:10|159196.3|159106.3|159205.4|159115.4|159210|159120|159194.4|159104.4|30
1655809400000|2022-06-21 11:03:20|159205.7|159115.7|159182|159092|159205.8|159115.8|159171.5|159081.5|35
1655809410000|2022-06-21 11:03:30|159184.3|159094.3|159197.6|159107.6|159200.5|159110.5|159184.1|159094.1|25
1655809420000|2022-06-21 11:03:40|159202.7|159112.7|159205.5|159115.5|159206.9|159116.9|159202.7|159112.7|23
1655809430000|2022-06-21 11:03:50|159205.7|159115.7|159204.9|159114.9|159207.9|159117.9|159203.5|159113.5|25
1655809440000|2022-06-21 11:04:00|159204.5|159114.5|159200.9|159110.9|159204.6|159114.6|159200.8|159110.8|28
1655809450000|2022-06-21 11:04:10|159201.6|159111.6|159201.1|159111.1|159205.3|159115.3|159200.8|159110.8|27
1655809460000|2022-06-21 11:04:20|159202|159112|159197|159107|159202.6|159112.6|159197|159107|25
1655809470000|2022-06-21 11:04:30|159197.2|159107.2|159198.7|159108.7|159198.8|159108.8|159196.7|159106.7|15
1655809480000|2022-06-21 11:04:40|159202.8|159112.8|159211.6|159121.6|159212.5|159122.5|159201.7|159111.7|23
1655809490000|2022-06-21 11:04:50|159211.2|159121.2|159201.8|159111.8|159211.9|159121.9|159197.9|159107.9|30
1655809500000|2022-06-21 11:05:00|159203.4|159113.4|159194.5|159104.5|159204.4|159114.4|159193.4|159103.4|31
1655809510000|2022-06-21 11:05:10|159193.7|159103.7|159192.7|159102.7|159203.3|159113.3|159189.2|159099.2|29
1655809520000|2022-06-21 11:05:20|159189.5|159099.5|159182.7|159092.7|159192|159102|159175.7|159085.7|29
1655809530000|2022-06-21 11:05:30|159181.8|159091.8|159180.1|159090.1|159182.3|159092.3|159176.7|159086.7|21
1655809540000|2022-06-21 11:05:40|159178.9|159088.9|159195|159105|159195|159105|159178.9|159088.9|26
1655809550000|2022-06-21 11:05:50|159195.2|159105.2|159199.5|159109.5|159209.9|159119.9|159194.6|159104.6|27
1655809560000|2022-06-21 11:06:00|159199.1|159109.1|159198.6|159108.6|159202.5|159112.5|159193.1|159103.1|26
1655809570000|2022-06-21 11:06:10|159196.8|159106.8|159180.1|159090.1|159197.8|159107.8|159179.3|159089.3|28
1655809580000|2022-06-21 11:06:20|159182|159092|159180|159090|159182.9|159092.9|159179.9|159089.9|11
1655809590000|2022-06-21 11:06:30|159180.5|159090.5|159181.3|159091.3|159184.6|159094.6|159173.4|159083.4|22
1655809600000|2022-06-21 11:06:40|159183.5|159093.5|159189.5|159099.5|159193.2|159103.2|159180.4|159090.4|21
1655809610000|2022-06-21 11:06:50|159189.6|159099.6|159184.5|159094.5|159192.2|159102.2|159181.5|159091.5|29
1655809620000|2022-06-21 11:07:00|159184.7|159094.7|159193.2|159103.2|159195.2|159105.2|159183.1|159093.1|30
1655809630000|2022-06-21 11:07:10|159195|159105|159191.5|159101.5|159195|159105|159190.9|159100.9|24
1655809640000|2022-06-21 11:07:20|159196.1|159106.1|159240.2|159150.2|159243.1|159153.1|159196.1|159106.1|37
1655809650000|2022-06-21 11:07:30|159240.3|159150.3|159214.4|159124.4|159240.3|159150.3|159207.8|159117.8|33
1655809660000|2022-06-21 11:07:40|159217.3|159127.3|159213.9|159123.9|159217.3|159127.3|159208.5|159118.5|25
1655809670000|2022-06-21 11:07:50|159213|159123|159211.9|159121.9|159218.2|159128.2|159211.3|159121.3|32
1655809680000|2022-06-21 11:08:00|159211.6|159121.6|159211.7|159121.7|159216.7|159126.7|159209.4|159119.4|34
1655809690000|2022-06-21 11:08:10|159211.1|159121.1|159209.3|159119.3|159212.2|159122.2|159208.8|159118.8|20
1655809700000|2022-06-21 11:08:20|159210.2|159120.2|159210.6|159120.6|159211.7|159121.7|159207.7|159117.7|19
1655809710000|2022-06-21 11:08:30|159211.8|159121.8|159208.8|159118.8|159215.4|159125.4|159205.2|159115.2|21
1655809720000|2022-06-21 11:08:40|159209.1|159119.1|159216.1|159126.1|159220.3|159130.3|159208.5|159118.5|23
1655809730000|2022-06-21 11:08:50|159218.2|159128.2|159221|159131|159224.9|159134.9|159214.8|159124.8|31
1655809740000|2022-06-21 11:09:00|159220.3|159130.3|159316|159226|159317.2|159227.2|159220.3|159130.3|38
1655809750000|2022-06-21 11:09:10|159310.7|159220.7|159310.6|159220.6|159316|159226|159305.9|159215.9|38
1655809760000|2022-06-21 11:09:20|159308.7|159218.7|159310.1|159220.1|159316.6|159226.6|159307.5|159217.5|36
1655809770000|2022-06-21 11:09:30|159309.2|159219.2|159313.3|159223.3|159314.4|159224.4|159305.5|159215.5|34
1655809780000|2022-06-21 11:09:40|159314.3|159224.3|159282.4|159192.4|159314.4|159224.4|159274.2|159184.2|32
1655809790000|2022-06-21 11:09:50|159283.5|159193.5|159282.6|159192.6|159285.5|159195.5|159280.2|159190.2|30
1655809800000|2022-06-21 11:10:00|159281.5|159191.5|159284.9|159194.9|159285.6|159195.6|159280.6|159190.6|30
1655809810000|2022-06-21 11:10:10|159285|159195|159271.2|159181.2|159285.7|159195.7|159267.4|159177.4|23
1655809820000|2022-06-21 11:10:20|159271.7|159181.7|159271.7|159181.7|159273.4|159183.4|159268.8|159178.8|18
1655809830000|2022-06-21 11:10:30|159272.5|159182.5|159270.7|159180.7|159273|159183|159267.5|159177.5|15
1655809840000|2022-06-21 11:10:40|159268.4|159178.4|159242.1|159152.1|159270.8|159180.8|159193.7|159103.7|21
1655809850000|2022-06-21 11:10:50|159241.3|159151.3|159236.4|159146.4|159242.8|159152.8|159231.7|159141.7|32
1655809860000|2022-06-21 11:11:00|159235.2|159145.2|159235.5|159145.5|159236.4|159146.4|159234.8|159144.8|11
1655809870000|2022-06-21 11:11:10|159235.2|159145.2|159230.8|159140.8|159236.1|159146.1|159230.8|159140.8|14
1655809880000|2022-06-21 11:11:20|159233.2|159143.2|159239|159149|159240|159150|159233.2|159143.2|21
1655809890000|2022-06-21 11:11:30|159235.8|159145.8|159238.4|159148.4|159238.5|159148.5|159235.8|159145.8|14
1655809900000|2022-06-21 11:11:40|159237.6|159147.6|159236.4|159146.4|159237.9|159147.9|159235.3|159145.3|14
1655809910000|2022-06-21 11:11:50|159236.8|159146.8|159235.2|159145.2|159238.4|159148.4|159230.5|159140.5|17
1655809920000|2022-06-21 11:12:00|159236|159146|159236.9|159146.9|159238.6|159148.6|159230.6|159140.6|22
1655809930000|2022-06-21 11:12:10|159239.6|159149.6|159239.1|159149.1|159239.6|159149.6|159237.9|159147.9|14
1655809940000|2022-06-21 11:12:20|159238.6|159148.6|159252.6|159162.6|159253.8|159163.8|159238.6|159148.6|22
1655809950000|2022-06-21 11:12:30|159254.7|159164.7|159260.9|159170.9|159263.8|159173.8|159252|159162|15
1655809960000|2022-06-21 11:12:40|159260|159170|159271.1|159181.1|159274.7|159184.7|159260|159170|21
1655809970000|2022-06-21 11:12:50|159271.6|159181.6|159274.3|159184.3|159274.5|159184.5|159270|159180|24
1655809980000|2022-06-21 11:13:00|159274.7|159184.7|159276.4|159186.4|159278.5|159188.5|159274.2|159184.2|26
1655809990000|2022-06-21 11:13:10|159276.5|159186.5|159278.7|159188.7|159279.7|159189.7|159274.6|159184.6|24
1655810000000|2022-06-21 11:13:20|159278.6|159188.6|159274.5|159184.5|159278.6|159188.6|159272.2|159182.2|25
1655810010000|2022-06-21 11:13:30|159273.8|159183.8|159264|159174|159277.3|159187.3|159264|159174|28
1655810020000|2022-06-21 11:13:40|159258.7|159168.7|159257.5|159167.5|159260.6|159170.6|159256.4|159166.4|14
1655810030000|2022-06-21 11:13:50|159259.5|159169.5|159249.5|159159.5|159259.5|159169.5|159241.7|159151.7|29
1655810040000|2022-06-21 11:14:00|159248.2|159158.2|159260.5|159170.5|159260.5|159170.5|159248.2|159158.2|26
1655810050000|2022-06-21 11:14:10|159259.5|159169.5|159277.4|159187.4|159282|159192|159258.9|159168.9|32
1655810060000|2022-06-21 11:14:20|159277.1|159187.1|159273.3|159183.3|159279.1|159189.1|159273.1|159183.1|31
1655810070000|2022-06-21 11:14:30|159272.4|159182.4|159282.7|159192.7|159282.7|159192.7|159269.1|159179.1|36
1655810080000|2022-06-21 11:14:40|159282.1|159192.1|159278.4|159188.4|159286.7|159196.7|159272.8|159182.8|36
1655810090000|2022-06-21 11:14:50|159278|159188|159274.9|159184.9|159286.3|159196.3|159273.2|159183.2|36
1655810100000|2022-06-21 11:15:00|159275.1|159185.1|159319.9|159229.9|159323.7|159233.7|159272.4|159182.4|37
1655810110000|2022-06-21 11:15:10|159316.2|159226.2|159328|159238|159331.8|159241.8|159313.3|159223.3|31
1655810120000|2022-06-21 11:15:20|159331|159241|159328.9|159238.9|159331|159241|159319.9|159229.9|27
1655810130000|2022-06-21 11:15:30|159327.4|159237.4|159329.5|159239.5|159331.6|159241.6|159325.5|159235.5|35
1655810140000|2022-06-21 11:15:40|159329.6|159239.6|159318.5|159228.5|159331.1|159241.1|159317.4|159227.4|33
1655810150000|2022-06-21 11:15:50|159318.7|159228.7|159319.7|159229.7|159321.2|159231.2|159316.5|159226.5|30
1655810160000|2022-06-21 11:16:00|159322.4|159232.4|159324.5|159234.5|159331.8|159241.8|159321.2|159231.2|32
1655810170000|2022-06-21 11:16:10|159324.3|159234.3|159339.4|159249.4|159339.4|159249.4|159319.3|159229.3|35
1655810180000|2022-06-21 11:16:20|159342.7|159252.7|159327.6|159237.6|159342.7|159252.7|159323.4|159233.4|39
1655810190000|2022-06-21 11:16:30|159326.5|159236.5|159331.7|159241.7|159337.8|159247.8|159325.1|159235.1|32
1655810200000|2022-06-21 11:16:40|159329.8|159239.8|159318.7|159228.7|159332.8|159242.8|159305.5|159215.5|38
1655810210000|2022-06-21 11:16:50|159317.6|159227.6|159297.4|159207.4|159317.7|159227.7|159292.2|159202.2|36
1655810220000|2022-06-21 11:17:00|159300|159210|159292|159202|159306.3|159216.3|159286.8|159196.8|38
1655810230000|2022-06-21 11:17:10|159290.7|159200.7|159298.8|159208.8|159298.8|159208.8|159289.9|159199.9|26
1655810240000|2022-06-21 11:17:20|159309.1|159219.1|159306.1|159216.1|159314|159224|159303.7|159213.7|32
1655810250000|2022-06-21 11:17:30|159306.2|159216.2|159323.5|159233.5|159323.5|159233.5|159305.9|159215.9|32
1655810260000|2022-06-21 11:17:40|159325|159235|159353.2|159263.2|159355.9|159265.9|159323.5|159233.5|33
1655810270000|2022-06-21 11:17:50|159353.3|159263.3|159322|159232|159353.4|159263.4|159308.7|159218.7|33
1655810280000|2022-06-21 11:18:00|159321.8|159231.8|159327.8|159237.8|159332.1|159242.1|159320.3|159230.3|38
1655810290000|2022-06-21 11:18:10|159326.7|159236.7|159324.1|159234.1|159328.7|159238.7|159320.8|159230.8|21
1655810300000|2022-06-21 11:18:20|159323.3|159233.3|159373.3|159283.3|159386.9|159296.9|159323|159233|22
1655810310000|2022-06-21 11:18:30|159376.1|159286.1|159350.9|159260.9|159377.2|159287.2|159346.4|159256.4|31
1655810320000|2022-06-21 11:18:40|159359.5|159269.5|159354.9|159264.9|159359.5|159269.5|159352.2|159262.2|24
1655810330000|2022-06-21 11:18:50|159353.2|159263.2|159335.9|159245.9|159355.6|159265.6|159335.9|159245.9|14
1655810340000|2022-06-21 11:19:00|159338|159248|159311.8|159221.8|159339.8|159249.8|159311.2|159221.2|19
1655810350000|2022-06-21 11:19:10|159313.3|159223.3|159309|159219|159318.4|159228.4|159306.4|159216.4|30
1655810360000|2022-06-21 11:19:20|159312.8|159222.8|159321.3|159231.3|159321.3|159231.3|159312|159222|12
1655810370000|2022-06-21 11:19:30|159319.4|159229.4|159321.8|159231.8|159327.3|159237.3|159317.1|159227.1|17
1655810380000|2022-06-21 11:19:40|159310.8|159220.8|159308.5|159218.5|159310.8|159220.8|159304.2|159214.2|16
1655810390000|2022-06-21 11:19:50|159307.9|159217.9|159309.1|159219.1|159312|159222|159306.5|159216.5|21
1655810400000|2022-06-21 11:20:00|159308.5|159218.5|159307.9|159217.9|159314.4|159224.4|159306.7|159216.7|15
1655810410000|2022-06-21 11:20:10|159307.3|159217.3|159301.6|159211.6|159307.3|159217.3|159301.6|159211.6|18
1655810420000|2022-06-21 11:20:20|159303.1|159213.1|159316.9|159226.9|159318.1|159228.1|159303.1|159213.1|27
1655810430000|2022-06-21 11:20:30|159315.8|159225.8|159322.5|159232.5|159325.5|159235.5|159312.1|159222.1|33
1655810440000|2022-06-21 11:20:40|159321.7|159231.7|159319.7|159229.7|159326.4|159236.4|159319.4|159229.4|29
1655810450000|2022-06-21 11:20:50|159319.5|159229.5|159313|159223|159319.9|159229.9|159306.7|159216.7|26
1655810460000|2022-06-21 11:21:00|159311.7|159221.7|159328.3|159238.3|159333.3|159243.3|159292.2|159202.2|19
1655810470000|2022-06-21 11:21:10|159329.7|159239.7|159315.9|159225.9|159332.3|159242.3|159312.7|159222.7|22
1655810480000|2022-06-21 11:21:20|159310.8|159220.8|159318.8|159228.8|159322.2|159232.2|159309.4|159219.4|18
1655810490000|2022-06-21 11:21:30|159321.6|159231.6|159340.2|159250.2|159340.2|159250.2|159316.1|159226.1|25
1655810500000|2022-06-21 11:21:40|159339|159249|159354.7|159264.7|159370.5|159280.5|159337.5|159247.5|36
1655810510000|2022-06-21 11:21:50|159350.2|159260.2|159352.6|159262.6|159354|159264|159348.5|159258.5|15
1655810520000|2022-06-21 11:22:00|159352.2|159262.2|159351|159261|159353.5|159263.5|159349.3|159259.3|19
1655810530000|2022-06-21 11:22:10|159352.3|159262.3|159351.9|159261.9|159355|159265|159350.7|159260.7|15
1655810540000|2022-06-21 11:22:20|159352.5|159262.5|159353.1|159263.1|159353.5|159263.5|159350|159260|15
1655810550000|2022-06-21 11:22:30|159354|159264|159354.1|159264.1|159356.7|159266.7|159351.4|159261.4|23
1655810560000|2022-06-21 11:22:40|159354.4|159264.4|159360.8|159270.8|159362.3|159272.3|159352.6|159262.6|25
1655810570000|2022-06-21 11:22:50|159361|159271|159356.4|159266.4|159362.2|159272.2|159350.2|159260.2|31
1655810580000|2022-06-21 11:23:00|159355.4|159265.4|159357.5|159267.5|159357.6|159267.6|159351.7|159261.7|27
1655810590000|2022-06-21 11:23:10|159355.7|159265.7|159359.1|159269.1|159362.6|159272.6|159351.3|159261.3|29
1655810600000|2022-06-21 11:23:20|159358.6|159268.6|159359.9|159269.9|159361.8|159271.8|159356.7|159266.7|19
1655810610000|2022-06-21 11:23:30|159360.1|159270.1|159371.7|159281.7|159379.2|159289.2|159358|159268|13
1655810620000|2022-06-21 11:23:40|159371.2|159281.2|159371.7|159281.7|159375.5|159285.5|159370.2|159280.2|16
1655810630000|2022-06-21 11:23:50|159372.4|159282.4|159370.9|159280.9|159373.5|159283.5|159370.7|159280.7|7
1655810640000|2022-06-21 11:24:00|159371.8|159281.8|159343.5|159253.5|159371.9|159281.9|159341.7|159251.7|16
1655810650000|2022-06-21 11:24:10|159344.2|159254.2|159330.9|159240.9|159344.2|159254.2|159329.7|159239.7|10
1655810660000|2022-06-21 11:24:20|159329.4|159239.4|159329.7|159239.7|159331.7|159241.7|159326.4|159236.4|8
1655810670000|2022-06-21 11:24:30|159331|159241|159333.4|159243.4|159334.7|159244.7|159330.1|159240.1|11
1655810680000|2022-06-21 11:24:40|159333.9|159243.9|159329.6|159239.6|159333.9|159243.9|159326.6|159236.6|5
1655810690000|2022-06-21 11:24:50|159329.3|159239.3|159331.7|159241.7|159339.6|159249.6|159326|159236|11
1655810700000|2022-06-21 11:25:00|159326.6|159236.6|159327|159237|159327|159237|159326.6|159236.6|4
1655810710000|2022-06-21 11:25:10|159326.9|159236.9|159334.5|159244.5|159354.9|159264.9|159326.7|159236.7|24
1655810720000|2022-06-21 11:25:20|159334.3|159244.3|159333.1|159243.1|159334.3|159244.3|159332.6|159242.6|4
1655810730000|2022-06-21 11:25:30|159333|159243|159332.4|159242.4|159333.1|159243.1|159331.9|159241.9|8
1655810740000|2022-06-21 11:25:40|159330.6|159240.6|159327.9|159237.9|159330.6|159240.6|159326.2|159236.2|15
1655810750000|2022-06-21 11:25:50|159328.8|159238.8|159308.4|159218.4|159328.8|159238.8|159293.1|159203.1|12
1655810760000|2022-06-21 11:26:00|159319.3|159229.3|159328.7|159238.7|159338|159248|159312.9|159222.9|26
1655810770000|2022-06-21 11:26:10|159340.6|159250.6|159334.3|159244.3|159340.6|159250.6|159333.6|159243.6|12
1655810780000|2022-06-21 11:26:20|159335.5|159245.5|159329.2|159239.2|159336.3|159246.3|159329.2|159239.2|12
1655810790000|2022-06-21 11:26:30|159329.4|159239.4|159339.2|159249.2|159342.6|159252.6|159327|159237|24
1655810800000|2022-06-21 11:26:40|159341.9|159251.9|159392.2|159302.2|159394.7|159304.7|159341.9|159251.9|19
1655810810000|2022-06-21 11:26:50|159390.6|159300.6|159390.9|159300.9|159400.1|159310.1|159388.3|159298.3|10
1655810820000|2022-06-21 11:27:00|159391|159301|159403.8|159313.8|159406.4|159316.4|159387.2|159297.2|23
1655810830000|2022-06-21 11:27:10|159399.3|159309.3|159389.2|159299.2|159404.2|159314.2|159389.2|159299.2|19
1655810840000|2022-06-21 11:27:20|159389.5|159299.5|159390.7|159300.7|159395.8|159305.8|159389.5|159299.5|18
1655810850000|2022-06-21 11:27:30|159391.3|159301.3|159394.4|159304.4|159394.4|159304.4|159390.2|159300.2|10
1655810860000|2022-06-21 11:27:40|159393.8|159303.8|159398.8|159308.8|159405.4|159315.4|159393.8|159303.8|20
1655810870000|2022-06-21 11:27:50|159399.4|159309.4|159444.6|159354.6|159444.8|159354.8|159399.4|159309.4|34
1655810880000|2022-06-21 11:28:00|159444.1|159354.1|159435.3|159345.3|159446.4|159356.4|159433.5|159343.5|34
1655810890000|2022-06-21 11:28:10|159435.4|159345.4|159449.9|159359.9|159449.9|159359.9|159431.4|159341.4|27
1655810900000|2022-06-21 11:28:20|159451|159361|159443.8|159353.8|159451|159361|159443.3|159353.3|19
1655810910000|2022-06-21 11:28:30|159443.7|159353.7|159473.8|159383.8|159475.4|159385.4|159442.5|159352.5|33
1655810920000|2022-06-21 11:28:40|159480.9|159390.9|159476.3|159386.3|159483.3|159393.3|159463.5|159373.5|37
1655810930000|2022-06-21 11:28:50|159482.8|159392.8|159505|159415|159511.5|159421.5|159476.8|159386.8|32
1655810940000|2022-06-21 11:29:00|159497.3|159407.3|159488.8|159398.8|159502.6|159412.6|159463|159373|34
1655810950000|2022-06-21 11:29:10|159487.9|159397.9|159499.2|159409.2|159505.8|159415.8|159473.2|159383.2|33
1655810960000|2022-06-21 11:29:20|159501.1|159411.1|159534.1|159444.1|159534.1|159444.1|159501.1|159411.1|37
1655810970000|2022-06-21 11:29:30|159525.1|159435.1|159498.2|159408.2|159537.6|159447.6|159492.3|159402.3|36
1655810980000|2022-06-21 11:29:40|159491.4|159401.4|159482.1|159392.1|159491.4|159401.4|159470.3|159380.3|39
1655810990000|2022-06-21 11:29:50|159482.2|159392.2|159484|159394|159488|159398|159480.6|159390.6|29
1655811000000|2022-06-21 11:30:00|159482.6|159392.6|159453.4|159363.4|159482.8|159392.8|159452.5|159362.5|27
1655811010000|2022-06-21 11:30:10|159453|159363|159407.3|159317.3|159453.8|159363.8|159398.8|159308.8|29
1655811020000|2022-06-21 11:30:20|159397|159307|159388.8|159298.8|159414.4|159324.4|159388.8|159298.8|30
1655811030000|2022-06-21 11:30:30|159372.7|159282.7|159368.2|159278.2|159378.1|159288.1|159368.2|159278.2|31
1655811040000|2022-06-21 11:30:40|159368.9|159278.9|159374.3|159284.3|159374.9|159284.9|159368.8|159278.8|22
1655811050000|2022-06-21 11:30:50|159374.1|159284.1|159398.6|159308.6|159403.3|159313.3|159374.1|159284.1|36
1655811060000|2022-06-21 11:31:00|159399.2|159309.2|159395.9|159305.9|159399.2|159309.2|159394.4|159304.4|28
1655811070000|2022-06-21 11:31:10|159395.4|159305.4|159398.3|159308.3|159399|159309|159392.6|159302.6|22
1655811080000|2022-06-21 11:31:20|159398.9|159308.9|159399.4|159309.4|159400.9|159310.9|159396.2|159306.2|23
1655811090000|2022-06-21 11:31:30|159397.1|159307.1|159393.6|159303.6|159400.2|159310.2|159393.6|159303.6|14
1655811100000|2022-06-21 11:31:40|159397.6|159307.6|159397.4|159307.4|159403|159313|159395.4|159305.4|23
1655811110000|2022-06-21 11:31:50|159397.9|159307.9|159388.5|159298.5|159398.8|159308.8|159386.4|159296.4|23
1655811120000|2022-06-21 11:32:00|159389.4|159299.4|159399.8|159309.8|159404.8|159314.8|159389.4|159299.4|34
1655811130000|2022-06-21 11:32:10|159400.4|159310.4|159384.5|159294.5|159400.5|159310.5|159379.8|159289.8|36
1655811140000|2022-06-21 11:32:20|159384.4|159294.4|159320.7|159230.7|159385.4|159295.4|159317.5|159227.5|30
1655811150000|2022-06-21 11:32:30|159320.8|159230.8|159303.7|159213.7|159326.4|159236.4|159298.8|159208.8|26
1655811160000|2022-06-21 11:32:40|159303.9|159213.9|159304.8|159214.8|159313.7|159223.7|159299.3|159209.3|23
1655811170000|2022-06-21 11:32:50|159299.5|159209.5|159300.3|159210.3|159304.2|159214.2|159291.8|159201.8|16
1655811180000|2022-06-21 11:33:00|159302.4|159212.4|159310.3|159220.3|159310.8|159220.8|159298.6|159208.6|19
1655811190000|2022-06-21 11:33:10|159309.8|159219.8|159308|159218|159309.8|159219.8|159303.1|159213.1|17
1655811200000|2022-06-21 11:33:20|159306.4|159216.4|159365.4|159275.4|159365.4|159275.4|159306.4|159216.4|27
1655811210000|2022-06-21 11:33:30|159365.5|159275.5|159351.9|159261.9|159365.5|159275.5|159349.3|159259.3|30
1655811220000|2022-06-21 11:33:40|159352.1|159262.1|159350.1|159260.1|159355.1|159265.1|159341.1|159251.1|26
1655811230000|2022-06-21 11:33:50|159350.8|159260.8|159352.5|159262.5|159352.5|159262.5|159343.8|159253.8|25
1655811240000|2022-06-21 11:34:00|159351.1|159261.1|159348.6|159258.6|159352.4|159262.4|159347.8|159257.8|22
1655811250000|2022-06-21 11:34:10|159347.8|159257.8|159347.8|159257.8|159351.6|159261.6|159347.6|159257.6|17
1655811260000|2022-06-21 11:34:20|159347.2|159257.2|159343.2|159253.2|159351.9|159261.9|159343.2|159253.2|20
1655811270000|2022-06-21 11:34:30|159344.7|159254.7|159347.8|159257.8|159348.6|159258.6|159342.8|159252.8|22
1655811280000|2022-06-21 11:34:40|159347.3|159257.3|159338.8|159248.8|159347.5|159257.5|159336.6|159246.6|25
1655811290000|2022-06-21 11:34:50|159339.9|159249.9|159303.3|159213.3|159344|159254|159300.5|159210.5|28
1655811300000|2022-06-21 11:35:00|159306.3|159216.3|159309.2|159219.2|159326|159236|159299.2|159209.2|26
1655811310000|2022-06-21 11:35:10|159308.9|159218.9|159308.4|159218.4|159315.6|159225.6|159307.6|159217.6|26
1655811320000|2022-06-21 11:35:20|159308.8|159218.8|159309|159219|159314.3|159224.3|159306.7|159216.7|14
1655811330000|2022-06-21 11:35:30|159309.1|159219.1|159305.3|159215.3|159309.1|159219.1|159305.3|159215.3|12
1655811340000|2022-06-21 11:35:40|159305.4|159215.4|159302.4|159212.4|159306.2|159216.2|159299.6|159209.6|19
1655811350000|2022-06-21 11:35:50|159302.8|159212.8|159349.1|159259.1|159353.5|159263.5|159301.7|159211.7|29
1655811360000|2022-06-21 11:36:00|159349|159259|159339.7|159249.7|159353.1|159263.1|159339.7|159249.7|33
1655811370000|2022-06-21 11:36:10|159337.5|159247.5|159335.5|159245.5|159337.6|159247.6|159334.5|159244.5|31
1655811380000|2022-06-21 11:36:20|159335.1|159245.1|159296.9|159206.9|159336.4|159246.4|159290.1|159200.1|24
1655811390000|2022-06-21 11:36:30|159296.1|159206.1|159286.1|159196.1|159299.1|159209.1|159267.1|159177.1|24
1655811400000|2022-06-21 11:36:40|159288|159198|159308.1|159218.1|159308.1|159218.1|159288|159198|32
1655811410000|2022-06-21 11:36:50|159306.6|159216.6|159304.1|159214.1|159308.8|159218.8|159304.1|159214.1|21
1655811420000|2022-06-21 11:37:00|159304.3|159214.3|159305.5|159215.5|159309|159219|159303.9|159213.9|23
1655811430000|2022-06-21 11:37:10|159305.4|159215.4|159300.9|159210.9|159305.6|159215.6|159300.8|159210.8|25
1655811440000|2022-06-21 11:37:20|159301.2|159211.2|159301.8|159211.8|159302.3|159212.3|159300.5|159210.5|21
1655811450000|2022-06-21 11:37:30|159301.4|159211.4|159301.5|159211.5|159306.4|159216.4|159298.5|159208.5|26
1655811460000|2022-06-21 11:37:40|159294.8|159204.8|159304.8|159214.8|159304.9|159214.9|159294.8|159204.8|27
1655811470000|2022-06-21 11:37:50|159305|159215|159305.5|159215.5|159306.1|159216.1|159304.7|159214.7|16
1655811480000|2022-06-21 11:38:00|159305.7|159215.7|159307.1|159217.1|159307.2|159217.2|159304|159214|22
1655811490000|2022-06-21 11:38:10|159307.2|159217.2|159306.2|159216.2|159308.9|159218.9|159305.5|159215.5|14
1655811500000|2022-06-21 11:38:20|159307.7|159217.7|159315.4|159225.4|159316.8|159226.8|159307.7|159217.7|17
1655811510000|2022-06-21 11:38:30|159310|159220|159306.6|159216.6|159310.8|159220.8|159300.9|159210.9|13
1655811520000|2022-06-21 11:38:40|159307.6|159217.6|159306|159216|159307.7|159217.7|159302.7|159212.7|22
1655811530000|2022-06-21 11:38:50|159304.9|159214.9|159305.3|159215.3|159305.7|159215.7|159304.7|159214.7|14
1655811540000|2022-06-21 11:39:00|159305.2|159215.2|159290.8|159200.8|159305.2|159215.2|159287.7|159197.7|26
1655811550000|2022-06-21 11:39:10|159290|159200|159290|159200|159291.6|159201.6|159290|159200|14
1655811560000|2022-06-21 11:39:20|159290.9|159200.9|159290.8|159200.8|159294.7|159204.7|159290|159200|12
1655811570000|2022-06-21 11:39:30|159290.7|159200.7|159296.3|159206.3|159296.5|159206.5|159289.9|159199.9|23
1655811580000|2022-06-21 11:39:40|159288.7|159198.7|159291.6|159201.6|159296|159206|159288.3|159198.3|30
1655811590000|2022-06-21 11:39:50|159293.2|159203.2|159294.8|159204.8|159295.3|159205.3|159289.4|159199.4|24
1655811600000|2022-06-21 11:40:00|159297|159207|159299.1|159209.1|159299.1|159209.1|159291.2|159201.2|22
1655811610000|2022-06-21 11:40:10|159303.6|159213.6|159307.4|159217.4|159309|159219|159303.6|159213.6|16
1655811620000|2022-06-21 11:40:20|159307.5|159217.5|159301.6|159211.6|159317|159227|159300.6|159210.6|21
1655811630000|2022-06-21 11:40:30|159302.3|159212.3|159298|159208|159304.3|159214.3|159296.8|159206.8|23
1655811640000|2022-06-21 11:40:40|159298.1|159208.1|159297.5|159207.5|159298.1|159208.1|159295.7|159205.7|10
1655811650000|2022-06-21 11:40:50|159295.7|159205.7|159306.8|159216.8|159306.8|159216.8|159295.7|159205.7|19
1655811660000|2022-06-21 11:41:00|159305.6|159215.6|159300.8|159210.8|159306.6|159216.6|159299|159209|28
1655811670000|2022-06-21 11:41:10|159299.5|159209.5|159310.7|159220.7|159310.7|159220.7|159299.5|159209.5|25
1655811680000|2022-06-21 11:41:20|159310.9|159220.9|159302.1|159212.1|159311.4|159221.4|159300.3|159210.3|14
1655811690000|2022-06-21 11:41:30|159301.5|159211.5|159300.2|159210.2|159302.6|159212.6|159296.9|159206.9|23
1655811700000|2022-06-21 11:41:40|159300.9|159210.9|159298.2|159208.2|159302.6|159212.6|159297.8|159207.8|17
1655811710000|2022-06-21 11:41:50|159298.3|159208.3|159306.7|159216.7|159306.7|159216.7|159297.4|159207.4|21
1655811720000|2022-06-21 11:42:00|159306|159216|159306.2|159216.2|159309.5|159219.5|159302.5|159212.5|29
1655811730000|2022-06-21 11:42:10|159306.1|159216.1|159305.6|159215.6|159307.2|159217.2|159302.7|159212.7|21
1655811740000|2022-06-21 11:42:20|159306.1|159216.1|159306.4|159216.4|159306.9|159216.9|159304.8|159214.8|25
1655811750000|2022-06-21 11:42:30|159303.1|159213.1|159304.7|159214.7|159304.7|159214.7|159302.4|159212.4|25
1655811760000|2022-06-21 11:42:40|159304.9|159214.9|159281.4|159191.4|159304.9|159214.9|159279.1|159189.1|34
1655811770000|2022-06-21 11:42:50|159282.2|159192.2|159289.7|159199.7|159305.1|159215.1|159281.9|159191.9|29
1655811780000|2022-06-21 11:43:00|159290.1|159200.1|159293|159203|159294|159204|159289.2|159199.2|21
1655811790000|2022-06-21 11:43:10|159292.5|159202.5|159269.8|159179.8|159293.4|159203.4|159268.5|159178.5|28
1655811800000|2022-06-21 11:43:20|159269.7|159179.7|159285.5|159195.5|159285.5|159195.5|159269.7|159179.7|32
1655811810000|2022-06-21 11:43:30|159284.5|159194.5|159291.9|159201.9|159293.3|159203.3|159284.5|159194.5|19
1655811820000|2022-06-21 11:43:40|159292|159202|159292.5|159202.5|159292.5|159202.5|159286|159196|19
1655811830000|2022-06-21 11:43:50|159290.2|159200.2|159298.4|159208.4|159302.9|159212.9|159287.1|159197.1|32
1655811840000|2022-06-21 11:44:00|159301|159211|159301|159211|159301.5|159211.5|159299.4|159209.4|19
1655811850000|2022-06-21 11:44:10|159300.9|159210.9|159296.6|159206.6|159301.6|159211.6|159291|159201|25
1655811860000|2022-06-21 11:44:20|159296.2|159206.2|159300.6|159210.6|159300.6|159210.6|159296.1|159206.1|19
1655811870000|2022-06-21 11:44:30|159300.7|159210.7|159304.4|159214.4|159304.4|159214.4|159297.1|159207.1|19
1655811880000|2022-06-21 11:44:40|159303.6|159213.6|159297.2|159207.2|159303.6|159213.6|159296.3|159206.3|24
1655811890000|2022-06-21 11:44:50|159297.3|159207.3|159298.4|159208.4|159302.7|159212.7|159295|159205|26
1655811900000|2022-06-21 11:45:00|159298.8|159208.8|159297.5|159207.5|159299|159209|159295.4|159205.4|31
1655811910000|2022-06-21 11:45:10|159297.4|159207.4|159311.2|159221.2|159311.3|159221.3|159295.4|159205.4|31
1655811920000|2022-06-21 11:45:20|159311.4|159221.4|159306.4|159216.4|159321.5|159231.5|159300.2|159210.2|31
1655811930000|2022-06-21 11:45:30|159305.9|159215.9|159295.3|159205.3|159306.7|159216.7|159295.3|159205.3|27
1655811940000|2022-06-21 11:45:40|159296.2|159206.2|159302.7|159212.7|159302.7|159212.7|159296|159206|20
1655811950000|2022-06-21 11:45:50|159302.9|159212.9|159302.6|159212.6|159310.2|159220.2|159295.1|159205.1|31
1655811960000|2022-06-21 11:46:00|159303.8|159213.8|159275.6|159185.6|159304.1|159214.1|159274.1|159184.1|27
1655811970000|2022-06-21 11:46:10|159275.8|159185.8|159287|159197|159287|159197|159275.8|159185.8|32
1655811980000|2022-06-21 11:46:20|159287.6|159197.6|159297.3|159207.3|159299|159209|159287.1|159197.1|23
1655811990000|2022-06-21 11:46:30|159297.9|159207.9|159295.6|159205.6|159299.5|159209.5|159293.1|159203.1|21
1655812000000|2022-06-21 11:46:40|159295|159205|159311.3|159221.3|159312.4|159222.4|159295|159205|30
1655812010000|2022-06-21 11:46:50|159311.2|159221.2|159324.7|159234.7|159324.7|159234.7|159308.3|159218.3|26
1655812020000|2022-06-21 11:47:00|159323.2|159233.2|159322.6|159232.6|159324.2|159234.2|159320.2|159230.2|18
1655812030000|2022-06-21 11:47:10|159324.1|159234.1|159336.1|159246.1|159346.3|159256.3|159321.6|159231.6|31
1655812040000|2022-06-21 11:47:20|159336.2|159246.2|159334.9|159244.9|159336.5|159246.5|159328.8|159238.8|38
1655812050000|2022-06-21 11:47:30|159333.1|159243.1|159333.5|159243.5|159336.9|159246.9|159329.5|159239.5|32
1655812060000|2022-06-21 11:47:40|159333.4|159243.4|159343.9|159253.9|159346.3|159256.3|159332.7|159242.7|30
1655812070000|2022-06-21 11:47:50|159343.6|159253.6|159347.6|159257.6|159354.6|159264.6|159337.5|159247.5|31
1655812080000|2022-06-21 11:48:00|159350.1|159260.1|159336|159246|159350.4|159260.4|159334.2|159244.2|24
1655812090000|2022-06-21 11:48:10|159332.1|159242.1|159336.5|159246.5|159337|159247|159331.3|159241.3|21
1655812100000|2022-06-21 11:48:20|159335.4|159245.4|159344.6|159254.6|159350.7|159260.7|159334.4|159244.4|32
1655812110000|2022-06-21 11:48:30|159346.5|159256.5|159339.6|159249.6|159346.5|159256.5|159337.4|159247.4|36
1655812120000|2022-06-21 11:48:40|159340.2|159250.2|159341.7|159251.7|159348|159258|159337.1|159247.1|32
1655812130000|2022-06-21 11:48:50|159345.9|159255.9|159346|159256|159348.3|159258.3|159339.7|159249.7|29
1655812140000|2022-06-21 11:49:00|159344.8|159254.8|159348.8|159258.8|159364.1|159274.1|159342.3|159252.3|30
1655812150000|2022-06-21 11:49:10|159355.7|159265.7|159355.4|159265.4|159359|159269|159352.7|159262.7|18
1655812160000|2022-06-21 11:49:20|159354.1|159264.1|159404.5|159314.5|159413.2|159323.2|159349.8|159259.8|32
1655812170000|2022-06-21 11:49:30|159407.2|159317.2|159406.3|159316.3|159419.9|159329.9|159396.1|159306.1|39
1655812180000|2022-06-21 11:49:40|159404.4|159314.4|159407.8|159317.8|159416.3|159326.3|159390|159300|34
1655812190000|2022-06-21 11:49:50|159402.3|159312.3|159424.4|159334.4|159424.4|159334.4|159402.3|159312.3|33
1655812200000|2022-06-21 11:50:00|159421.3|159331.3|159421.3|159331.3|159426.7|159336.7|159418.3|159328.3|33
1655812210000|2022-06-21 11:50:10|159421.1|159331.1|159407.3|159317.3|159423.5|159333.5|159405.2|159315.2|31
1655812220000|2022-06-21 11:50:20|159406|159316|159405.7|159315.7|159407.8|159317.8|159403.2|159313.2|21
1655812230000|2022-06-21 11:50:30|159406|159316|159427.3|159337.3|159435.6|159345.6|159406|159316|39
1655812240000|2022-06-21 11:50:40|159427.4|159337.4|159424.8|159334.8|159429.1|159339.1|159424.8|159334.8|23
1655812250000|2022-06-21 11:50:50|159425.2|159335.2|159421.7|159331.7|159427.7|159337.7|159418.2|159328.2|33
1655812260000|2022-06-21 11:51:00|159425.1|159335.1|159427|159337|159431|159341|159419.3|159329.3|33
1655812270000|2022-06-21 11:51:10|159426.1|159336.1|159426.9|159336.9|159430.2|159340.2|159423.8|159333.8|31
1655812280000|2022-06-21 11:51:20|159431.3|159341.3|159427.4|159337.4|159434.4|159344.4|159426.5|159336.5|33
1655812290000|2022-06-21 11:51:30|159432|159342|159483.6|159393.6|159505|159415|159428.4|159338.4|35
1655812300000|2022-06-21 11:51:40|159480.7|159390.7|159482.1|159392.1|159483.6|159393.6|159472.6|159382.6|34
1655812310000|2022-06-21 11:51:50|159480.1|159390.1|159481.4|159391.4|159485.8|159395.8|159473.9|159383.9|33
1655812320000|2022-06-21 11:52:00|159483.6|159393.6|159486|159396|159494.6|159404.6|159483.2|159393.2|36
1655812330000|2022-06-21 11:52:10|159484.9|159394.9|159470.5|159380.5|159487|159397|159468.6|159378.6|24
1655812340000|2022-06-21 11:52:20|159471.4|159381.4|159417.4|159327.4|159473.1|159383.1|159404.1|159314.1|34
1655812350000|2022-06-21 11:52:30|159417.2|159327.2|159431.4|159341.4|159432.9|159342.9|159392.8|159302.8|33
1655812360000|2022-06-21 11:52:40|159430.4|159340.4|159444.5|159354.5|159444.5|159354.5|159425|159335|36
1655812370000|2022-06-21 11:52:50|159441.6|159351.6|159477.7|159387.7|159477.7|159387.7|159441.6|159351.6|39
1655812380000|2022-06-21 11:53:00|159476.1|159386.1|159472.7|159382.7|159483.5|159393.5|159468.7|159378.7|30
1655812390000|2022-06-21 11:53:10|159472.4|159382.4|159424.6|159334.6|159475.2|159385.2|159424.6|159334.6|30
1655812400000|2022-06-21 11:53:20|159434.3|159344.3|159413.5|159323.5|159434.3|159344.3|159404.2|159314.2|36
1655812410000|2022-06-21 11:53:30|159414|159324|159418.2|159328.2|159420.6|159330.6|159390.5|159300.5|34
1655812420000|2022-06-21 11:53:40|159417|159327|159465.7|159375.7|159477|159387|159416.9|159326.9|37
1655812430000|2022-06-21 11:53:50|159466.7|159376.7|159475.9|159385.9|159478.4|159388.4|159466|159376|33
1655812440000|2022-06-21 11:54:00|159475.6|159385.6|159475.3|159385.3|159482.8|159392.8|159469.4|159379.4|37
1655812450000|2022-06-21 11:54:10|159473.3|159383.3|159475.4|159385.4|159482|159392|159457.3|159367.3|35
1655812460000|2022-06-21 11:54:20|159475.5|159385.5|159469.6|159379.6|159486.3|159396.3|159467.6|159377.6|33
1655812470000|2022-06-21 11:54:30|159469|159379|159450.9|159360.9|159470|159380|159450.9|159360.9|31
1655812480000|2022-06-21 11:54:40|159452|159362|159395.6|159305.6|159452|159362|159392.8|159302.8|37
1655812490000|2022-06-21 11:54:50|159400.3|159310.3|159418.4|159328.4|159418.5|159328.5|159384.4|159294.4|36
1655812500000|2022-06-21 11:55:00|159421.7|159331.7|159419.6|159329.6|159424.7|159334.7|159408.7|159318.7|34
1655812510000|2022-06-21 11:55:10|159415|159325|159390|159300|159415|159325|159388.4|159298.4|39
1655812520000|2022-06-21 11:55:20|159390.7|159300.7|159395.7|159305.7|159397.1|159307.1|159386.8|159296.8|33
1655812530000|2022-06-21 11:55:30|159394.6|159304.6|159355.4|159265.4|159394.8|159304.8|159354.5|159264.5|33
1655812540000|2022-06-21 11:55:40|159356.9|159266.9|159328.4|159238.4|159356.9|159266.9|159326.3|159236.3|33
1655812550000|2022-06-21 11:55:50|159327.9|159237.9|159345.3|159255.3|159354.8|159264.8|159326.8|159236.8|34
1655812560000|2022-06-21 11:56:00|159345.9|159255.9|159339.1|159249.1|159346.2|159256.2|159335.1|159245.1|32
1655812570000|2022-06-21 11:56:10|159342.3|159252.3|159326.6|159236.6|159349.1|159259.1|159292.1|159202.1|38
1655812580000|2022-06-21 11:56:20|159327.7|159237.7|159317.8|159227.8|159328.8|159238.8|159314.5|159224.5|34
1655812590000|2022-06-21 11:56:30|159320.1|159230.1|159316.7|159226.7|159320.4|159230.4|159313|159223|27
1655812600000|2022-06-21 11:56:40|159316|159226|159310.1|159220.1|159317.4|159227.4|159305.3|159215.3|20
1655812610000|2022-06-21 11:56:50|159309.9|159219.9|159312.7|159222.7|159313.4|159223.4|159309.9|159219.9|23
1655812620000|2022-06-21 11:57:00|159313.4|159223.4|159327.2|159237.2|159330.6|159240.6|159313.4|159223.4|24
1655812630000|2022-06-21 11:57:10|159326.6|159236.6|159312|159222|159328.8|159238.8|159309.3|159219.3|27
1655812640000|2022-06-21 11:57:20|159312.6|159222.6|159304.8|159214.8|159315.6|159225.6|159293.2|159203.2|31
1655812650000|2022-06-21 11:57:30|159303.7|159213.7|159319.3|159229.3|159327.6|159237.6|159303.7|159213.7|30
1655812660000|2022-06-21 11:57:40|159316.6|159226.6|159324.1|159234.1|159324.1|159234.1|159315.6|159225.6|31
1655812670000|2022-06-21 11:57:50|159315.5|159225.5|159329.8|159239.8|159336.6|159246.6|159308.1|159218.1|37
1655812680000|2022-06-21 11:58:00|159334.2|159244.2|159325.6|159235.6|159344.6|159254.6|159320.8|159230.8|31
1655812690000|2022-06-21 11:58:10|159328|159238|159288.5|159198.5|159328|159238|159275.5|159185.5|36
1655812700000|2022-06-21 11:58:20|159286.5|159196.5|159291.9|159201.9|159298.2|159208.2|159279.8|159189.8|35
1655812710000|2022-06-21 11:58:30|159290.6|159200.6|159266.2|159176.2|159292|159202|159265.2|159175.2|36
1655812720000|2022-06-21 11:58:40|159266.1|159176.1|159282.2|159192.2|159293.9|159203.9|159266.1|159176.1|38
1655812730000|2022-06-21 11:58:50|159282.3|159192.3|159261.5|159171.5|159284.6|159194.6|159261.5|159171.5|29
1655812740000|2022-06-21 11:59:00|159257.7|159167.7|159234.7|159144.7|159266.9|159176.9|159232.8|159142.8|33
1655812750000|2022-06-21 11:59:10|159233.4|159143.4|159226.4|159136.4|159240.6|159150.6|159226.4|159136.4|24
1655812760000|2022-06-21 11:59:20|159230|159140|159231.2|159141.2|159231.7|159141.7|159227|159137|23
1655812770000|2022-06-21 11:59:30|159230.7|159140.7|159278.2|159188.2|159280.6|159190.6|159230.6|159140.6|27
1655812780000|2022-06-21 11:59:40|159278.3|159188.3|159275.4|159185.4|159283.1|159193.1|159271.8|159181.8|39
1655812790000|2022-06-21 11:59:50|159275.6|159185.6|159270.6|159180.6|159280.7|159190.7|159269.2|159179.2|37
1655812800000|2022-06-21 12:00:00|159268.3|159178.3|159269|159179|159274.9|159184.9|159266.2|159176.2|34
1655812810000|2022-06-21 12:00:10|159269.6|159179.6|159270.8|159180.8|159278.3|159188.3|159262.2|159172.2|38
1655812820000|2022-06-21 12:00:20|159271.1|159181.1|159263.4|159173.4|159271.7|159181.7|159258.5|159168.5|36
1655812830000|2022-06-21 12:00:30|159265.2|159175.2|159254.7|159164.7|159267|159177|159250.8|159160.8|32
1655812840000|2022-06-21 12:00:40|159253.5|159163.5|159254.1|159164.1|159254.1|159164.1|159250.2|159160.2|18
1655812850000|2022-06-21 12:00:50|159252.7|159162.7|159253.1|159163.1|159256.8|159166.8|159252|159162|22
1655812860000|2022-06-21 12:01:00|159253.8|159163.8|159254.3|159164.3|159257.1|159167.1|159250.8|159160.8|25
1655812870000|2022-06-21 12:01:10|159252.5|159162.5|159265.6|159175.6|159268.6|159178.6|159252.5|159162.5|31
1655812880000|2022-06-21 12:01:20|159265.8|159175.8|159297.4|159207.4|159298.3|159208.3|159254.3|159164.3|33
1655812890000|2022-06-21 12:01:30|159297|159207|159292.3|159202.3|159300.5|159210.5|159281.9|159191.9|39
1655812900000|2022-06-21 12:01:40|159292.4|159202.4|159316.7|159226.7|159317.3|159227.3|159292.3|159202.3|28
1655812910000|2022-06-21 12:01:50|159317|159227|159301.7|159211.7|159317.2|159227.2|159299.2|159209.2|27
1655812920000|2022-06-21 12:02:00|159301.8|159211.8|159314.3|159224.3|159314.7|159224.7|159284.3|159194.3|34
1655812930000|2022-06-21 12:02:10|159313.3|159223.3|159376.9|159286.9|159385.5|159295.5|159313.3|159223.3|40
1655812940000|2022-06-21 12:02:20|159376.5|159286.5|159382.8|159292.8|159382.8|159292.8|159370.8|159280.8|35
1655812950000|2022-06-21 12:02:30|159387.5|159297.5|159366.1|159276.1|159387.5|159297.5|159353.1|159263.1|38
1655812960000|2022-06-21 12:02:40|159365.8|159275.8|159361.7|159271.7|159367.4|159277.4|159361.7|159271.7|26
1655812970000|2022-06-21 12:02:50|159360.9|159270.9|159356.7|159266.7|159361.2|159271.2|159355.6|159265.6|25
1655812980000|2022-06-21 12:03:00|159353|159263|159337.3|159247.3|159358.5|159268.5|159325.2|159235.2|27
1655812990000|2022-06-21 12:03:10|159338.3|159248.3|159349.9|159259.9|159350.4|159260.4|159321.4|159231.4|38
1655813000000|2022-06-21 12:03:20|159352.1|159262.1|159344.3|159254.3|159355.9|159265.9|159341.2|159251.2|31
1655813010000|2022-06-21 12:03:30|159345.6|159255.6|159342.5|159252.5|159357.5|159267.5|159339.2|159249.2|28
1655813020000|2022-06-21 12:03:40|159339.3|159249.3|159329.6|159239.6|159344.5|159254.5|159326|159236|30
1655813030000|2022-06-21 12:03:50|159326.8|159236.8|159337.3|159247.3|159341.4|159251.4|159314.9|159224.9|35
1655813040000|2022-06-21 12:04:00|159334.9|159244.9|159341.8|159251.8|159346.9|159256.9|159334.9|159244.9|23
1655813050000|2022-06-21 12:04:10|159343.3|159253.3|159346.5|159256.5|159349.2|159259.2|159341.2|159251.2|32
1655813060000|2022-06-21 12:04:20|159347.5|159257.5|159350.8|159260.8|159351.9|159261.9|159345.7|159255.7|20
1655813070000|2022-06-21 12:04:30|159351|159261|159346.5|159256.5|159361.2|159271.2|159342.3|159252.3|37
1655813080000|2022-06-21 12:04:40|159348.7|159258.7|159330.5|159240.5|159348.8|159258.8|159325.5|159235.5|32
1655813090000|2022-06-21 12:04:50|159330.9|159240.9|159329.6|159239.6|159331.3|159241.3|159329.6|159239.6|17
1655813100000|2022-06-21 12:05:00|159330|159240|159324.8|159234.8|159330.1|159240.1|159291.9|159201.9|38
1655813110000|2022-06-21 12:05:10|159325.9|159235.9|159287.8|159197.8|159325.9|159235.9|159282.2|159192.2|26
1655813120000|2022-06-21 12:05:20|159289.4|159199.4|159283.3|159193.3|159289.6|159199.6|159283.3|159193.3|16
1655813130000|2022-06-21 12:05:30|159290.9|159200.9|159300.9|159210.9|159300.9|159210.9|159290.9|159200.9|23
1655813140000|2022-06-21 12:05:40|159300.5|159210.5|159288.8|159198.8|159300.5|159210.5|159288.8|159198.8|19
1655813150000|2022-06-21 12:05:50|159293.2|159203.2|159289.7|159199.7|159293.6|159203.6|159288.5|159198.5|28
1655813160000|2022-06-21 12:06:00|159290.5|159200.5|159282.8|159192.8|159290.5|159200.5|159281.7|159191.7|25
1655813170000|2022-06-21 12:06:10|159282.4|159192.4|159262.6|159172.6|159284.6|159194.6|159255|159165|21
1655813180000|2022-06-21 12:06:20|159264.4|159174.4|159263.7|159173.7|159267.2|159177.2|159261.7|159171.7|28
1655813190000|2022-06-21 12:06:30|159262|159172|159266|159176|159266|159176|159255|159165|34
1655813200000|2022-06-21 12:06:40|159266.5|159176.5|159305.2|159215.2|159305.6|159215.6|159265.5|159175.5|27
1655813210000|2022-06-21 12:06:50|159304.6|159214.6|159328.1|159238.1|159350.2|159260.2|159304.6|159214.6|28
1655813220000|2022-06-21 12:07:00|159328.2|159238.2|159318.9|159228.9|159329|159239|159315.9|159225.9|27
1655813230000|2022-06-21 12:07:10|159321.5|159231.5|159297.7|159207.7|159321.5|159231.5|159294.5|159204.5|26
1655813240000|2022-06-21 12:07:20|159298.3|159208.3|159288.6|159198.6|159304|159214|159287.8|159197.8|31
1655813250000|2022-06-21 12:07:30|159291.1|159201.1|159273.6|159183.6|159291.1|159201.1|159273.6|159183.6|34
1655813260000|2022-06-21 12:07:40|159273.2|159183.2|159262.7|159172.7|159273.4|159183.4|159261.2|159171.2|32
1655813270000|2022-06-21 12:07:50|159261.9|159171.9|159283.6|159193.6|159285.3|159195.3|159261.3|159171.3|29
1655813280000|2022-06-21 12:08:00|159283.1|159193.1|159268.8|159178.8|159284.9|159194.9|159267.6|159177.6|23
1655813290000|2022-06-21 12:08:10|159269.4|159179.4|159254.4|159164.4|159272.2|159182.2|159253.4|159163.4|34
1655813300000|2022-06-21 12:08:20|159254.3|159164.3|159260.1|159170.1|159262.3|159172.3|159251|159161|33
1655813310000|2022-06-21 12:08:30|159260|159170|159255.4|159165.4|159262.4|159172.4|159252|159162|29
1655813320000|2022-06-21 12:08:40|159255.1|159165.1|159269|159179|159280.7|159190.7|159254.4|159164.4|26
1655813330000|2022-06-21 12:08:50|159262.2|159172.2|159325.2|159235.2|159325.5|159235.5|159262.2|159172.2|30
1655813340000|2022-06-21 12:09:00|159331.2|159241.2|159335.8|159245.8|159341.5|159251.5|159331.2|159241.2|38
1655813350000|2022-06-21 12:09:10|159335.7|159245.7|159346.7|159256.7|159355.2|159265.2|159333.8|159243.8|33
1655813360000|2022-06-21 12:09:20|159348.5|159258.5|159342.9|159252.9|159348.5|159258.5|159337.4|159247.4|28
1655813370000|2022-06-21 12:09:30|159342.6|159252.6|159284.3|159194.3|159342.6|159252.6|159283.7|159193.7|34
1655813380000|2022-06-21 12:09:40|159283.7|159193.7|159280.1|159190.1|159284.6|159194.6|159268.2|159178.2|32
1655813390000|2022-06-21 12:09:50|159279.9|159189.9|159281|159191|159284.7|159194.7|159274.6|159184.6|33
1655813400000|2022-06-21 12:10:00|159282.2|159192.2|159251.2|159161.2|159284|159194|159251|159161|33
1655813410000|2022-06-21 12:10:10|159251|159161|159270|159180|159273.3|159183.3|159242.7|159152.7|32
1655813420000|2022-06-21 12:10:20|159266.1|159176.1|159276.9|159186.9|159278.1|159188.1|159266.1|159176.1|29
1655813430000|2022-06-21 12:10:30|159274.5|159184.5|159298.7|159208.7|159298.7|159208.7|159274.5|159184.5|33
1655813440000|2022-06-21 12:10:40|159298.1|159208.1|159284.4|159194.4|159301.7|159211.7|159284.4|159194.4|30
1655813450000|2022-06-21 12:10:50|159284.9|159194.9|159279.9|159189.9|159284.9|159194.9|159275.8|159185.8|34
1655813460000|2022-06-21 12:11:00|159280.7|159190.7|159262|159172|159284.6|159194.6|159255|159165|32
1655813470000|2022-06-21 12:11:10|159263.3|159173.3|159308.2|159218.2|159318.5|159228.5|159263.3|159173.3|31
1655813480000|2022-06-21 12:11:20|159309.6|159219.6|159307.3|159217.3|159309.6|159219.6|159300.7|159210.7|25
1655813490000|2022-06-21 12:11:30|159308.1|159218.1|159302.6|159212.6|159308.9|159218.9|159299.3|159209.3|28
1655813500000|2022-06-21 12:11:40|159307|159217|159299.6|159209.6|159330.5|159240.5|159297.6|159207.6|36
1655813510000|2022-06-21 12:11:50|159303.8|159213.8|159299.7|159209.7|159309|159219|159287.2|159197.2|29
1655813520000|2022-06-21 12:12:00|159299.6|159209.6|159291.8|159201.8|159308|159218|159291.8|159201.8|32
1655813530000|2022-06-21 12:12:10|159282.1|159192.1|159299.4|159209.4|159301.7|159211.7|159282.1|159192.1|35
1655813540000|2022-06-21 12:12:20|159299.7|159209.7|159327.2|159237.2|159338.5|159248.5|159292.3|159202.3|35
1655813550000|2022-06-21 12:12:30|159328|159238|159330.6|159240.6|159335.1|159245.1|159327.7|159237.7|23
1655813560000|2022-06-21 12:12:40|159328.1|159238.1|159329.1|159239.1|159329.1|159239.1|159321.4|159231.4|30
1655813570000|2022-06-21 12:12:50|159328.9|159238.9|159253.3|159163.3|159331|159241|159249.6|159159.6|25
1655813580000|2022-06-21 12:13:00|159254.4|159164.4|159254.3|159164.3|159257.5|159167.5|159251.6|159161.6|21
1655813590000|2022-06-21 12:13:10|159251.6|159161.6|159240.1|159150.1|159253.3|159163.3|159234.8|159144.8|22
1655813600000|2022-06-21 12:13:20|159235.3|159145.3|159219.5|159129.5|159238.9|159148.9|159219.4|159129.4|27
1655813610000|2022-06-21 12:13:30|159219.3|159129.3|159233.5|159143.5|159233.6|159143.6|159218.7|159128.7|32
1655813620000|2022-06-21 12:13:40|159234.1|159144.1|159243.7|159153.7|159246.7|159156.7|159233.2|159143.2|29
1655813630000|2022-06-21 12:13:50|159247.3|159157.3|159243.7|159153.7|159248|159158|159243.3|159153.3|25
1655813640000|2022-06-21 12:14:00|159242.8|159152.8|159229.1|159139.1|159242.9|159152.9|159228.3|159138.3|27
1655813650000|2022-06-21 12:14:10|159228.5|159138.5|159225.6|159135.6|159237.5|159147.5|159213.6|159123.6|35
1655813660000|2022-06-21 12:14:20|159227|159137|159226.6|159136.6|159234.4|159144.4|159225|159135|36
1655813670000|2022-06-21 12:14:30|159227|159137|159168|159078|159227.1|159137.1|159168|159078|34
1655813680000|2022-06-21 12:14:40|159163.3|159073.3|159192.1|159102.1|159205.8|159115.8|159163.3|159073.3|37
1655813690000|2022-06-21 12:14:50|159190.1|159100.1|159170.1|159080.1|159196.2|159106.2|159167.8|159077.8|37
1655813700000|2022-06-21 12:15:00|159168.9|159078.9|159151|159061|159168.9|159078.9|159149.3|159059.3|39
1655813710000|2022-06-21 12:15:10|159157.5|159067.5|159145.6|159055.6|159160.9|159070.9|159130.3|159040.3|38
1655813720000|2022-06-21 12:15:20|159146.3|159056.3|159142.1|159052.1|159155.2|159065.2|159131.9|159041.9|38
1655813730000|2022-06-21 12:15:30|159139.6|159049.6|159127|159037|159147.3|159057.3|159121.2|159031.2|38
1655813740000|2022-06-21 12:15:40|159122.9|159032.9|159152.1|159062.1|159153.5|159063.5|159119.1|159029.1|32
1655813750000|2022-06-21 12:15:50|159152.6|159062.6|159150.6|159060.6|159155.6|159065.6|159135.4|159045.4|34
1655813760000|2022-06-21 12:16:00|159150.4|159060.4|159146|159056|159150.9|159060.9|159141.3|159051.3|34
1655813770000|2022-06-21 12:16:10|159145.1|159055.1|159167.9|159077.9|159173.1|159083.1|159145.1|159055.1|33
1655813780000|2022-06-21 12:16:20|159168.4|159078.4|159166.2|159076.2|159168.4|159078.4|159163|159073|30
1655813790000|2022-06-21 12:16:30|159168.6|159078.6|159170.9|159080.9|159173.6|159083.6|159163.9|159073.9|29
1655813800000|2022-06-21 12:16:40|159170.7|159080.7|159160.4|159070.4|159171.8|159081.8|159141.7|159051.7|35
1655813810000|2022-06-21 12:16:50|159160.8|159070.8|159161.1|159071.1|159163.2|159073.2|159157.2|159067.2|27
1655813820000|2022-06-21 12:17:00|159160.7|159070.7|159119.3|159029.3|159163.7|159073.7|159119.3|159029.3|33
1655813830000|2022-06-21 12:17:10|159119.6|159029.6|159115.1|159025.1|159122|159032|159108.7|159018.7|16
1655813840000|2022-06-21 12:17:20|159114.6|159024.6|159113.2|159023.2|159118.1|159028.1|159111.6|159021.6|26
1655813850000|2022-06-21 12:17:30|159114.2|159024.2|159170.9|159080.9|159180.5|159090.5|159114.2|159024.2|32
1655813860000|2022-06-21 12:17:40|159168.7|159078.7|159167.4|159077.4|159179.2|159089.2|159165.5|159075.5|27
1655813870000|2022-06-21 12:17:50|159167.7|159077.7|159152.1|159062.1|159172.5|159082.5|159124|159034|37
1655813880000|2022-06-21 12:18:00|159153.6|159063.6|159168.3|159078.3|159176.2|159086.2|159151.2|159061.2|34
1655813890000|2022-06-21 12:18:10|159169|159079|159142.4|159052.4|159175.5|159085.5|159142.4|159052.4|32
1655813900000|2022-06-21 12:18:20|159147.2|159057.2|159154.3|159064.3|159156.9|159066.9|159140.2|159050.2|31
1655813910000|2022-06-21 12:18:30|159153.2|159063.2|159118.5|159028.5|159155|159065|159113.9|159023.9|34
1655813920000|2022-06-21 12:18:40|159123.6|159033.6|159126|159036|159126.1|159036.1|159112.8|159022.8|25
1655813930000|2022-06-21 12:18:50|159126.6|159036.6|159121.7|159031.7|159130.4|159040.4|159120.2|159030.2|19
1655813940000|2022-06-21 12:19:00|159120.8|159030.8|159125.5|159035.5|159126.4|159036.4|159120.8|159030.8|14
1655813950000|2022-06-21 12:19:10|159124.6|159034.6|159123.3|159033.3|159126|159036|159123.3|159033.3|7
1655813960000|2022-06-21 12:19:20|159123.2|159033.2|159157.2|159067.2|159158.4|159068.4|159123.2|159033.2|14
1655813970000|2022-06-21 12:19:30|159153.8|159063.8|159148.4|159058.4|159160.5|159070.5|159133.8|159043.8|35
1655813980000|2022-06-21 12:19:40|159146.2|159056.2|159134.4|159044.4|159154.6|159064.6|159131.3|159041.3|26
1655813990000|2022-06-21 12:19:50|159128.2|159038.2|159134.4|159044.4|159136.6|159046.6|159127.6|159037.6|26
1655814000000|2022-06-21 12:20:00|159129.2|159039.2|159090.8|159000.8|159129.2|159039.2|159069.6|158979.6|34
1655814010000|2022-06-21 12:20:10|159090.5|159000.5|159089.6|158999.6|159094.2|159004.2|159088|158998|22
1655814020000|2022-06-21 12:20:20|159082.2|158992.2|159086.7|158996.7|159087.8|158997.8|159078.8|158988.8|24
1655814030000|2022-06-21 12:20:30|159087.4|158997.4|159062.7|158972.7|159087.4|158997.4|159055|158965|29
1655814040000|2022-06-21 12:20:40|159063.4|158973.4|159126.6|159036.6|159133|159043|159063.4|158973.4|29
1655814050000|2022-06-21 12:20:50|159127.9|159037.9|159071.1|158981.1|159127.9|159037.9|159071.1|158981.1|35
1655814060000|2022-06-21 12:21:00|159072.4|158982.4|159079.9|158989.9|159082.6|158992.6|159067.2|158977.2|25
1655814070000|2022-06-21 12:21:10|159079.6|158989.6|159065.9|158975.9|159079.6|158989.6|159060.8|158970.8|29
1655814080000|2022-06-21 12:21:20|159068.5|158978.5|159067.3|158977.3|159069.9|158979.9|159064.3|158974.3|17
1655814090000|2022-06-21 12:21:30|159066.9|158976.9|159066.8|158976.8|159067.2|158977.2|159065.7|158975.7|11
1655814100000|2022-06-21 12:21:40|159069.2|158979.2|159111.9|159021.9|159125.2|159035.2|159069.2|158979.2|21
1655814110000|2022-06-21 12:21:50|159113.4|159023.4|159116.4|159026.4|159118.7|159028.7|159107.9|159017.9|33
1655814120000|2022-06-21 12:22:00|159116|159026|159115.1|159025.1|159118|159028|159113.1|159023.1|27
1655814130000|2022-06-21 12:22:10|159114.6|159024.6|159117|159027|159117|159027|159108.8|159018.8|33
1655814140000|2022-06-21 12:22:20|159115.4|159025.4|159120|159030|159122.4|159032.4|159115.4|159025.4|28
1655814150000|2022-06-21 12:22:30|159120.6|159030.6|159113.3|159023.3|159120.6|159030.6|159111.4|159021.4|26
1655814160000|2022-06-21 12:22:40|159113.2|159023.2|159114.7|159024.7|159122.7|159032.7|159113.2|159023.2|25
1655814170000|2022-06-21 12:22:50|159117.1|159027.1|159131.3|159041.3|159132.9|159042.9|159109.3|159019.3|34
1655814180000|2022-06-21 12:23:00|159136.4|159046.4|159127.6|159037.6|159136.4|159046.4|159127.6|159037.6|29
1655814190000|2022-06-21 12:23:10|159127.5|159037.5|159122.2|159032.2|159127.5|159037.5|159120.3|159030.3|20
1655814200000|2022-06-21 12:23:20|159123.8|159033.8|159132.6|159042.6|159134.8|159044.8|159120.3|159030.3|25
1655814210000|2022-06-21 12:23:30|159137.3|159047.3|159165.7|159075.7|159183.1|159093.1|159137.3|159047.3|29
1655814220000|2022-06-21 12:23:40|159166.2|159076.2|159158|159068|159173.7|159083.7|159157.2|159067.2|29
1655814230000|2022-06-21 12:23:50|159158.2|159068.2|159169.8|159079.8|159171|159081|159155.2|159065.2|37
1655814240000|2022-06-21 12:24:00|159169.7|159079.7|159164.3|159074.3|159170|159080|159163.5|159073.5|28
1655814250000|2022-06-21 12:24:10|159160.9|159070.9|159172.6|159082.6|159177.3|159087.3|159160.9|159070.9|30
1655814260000|2022-06-21 12:24:20|159173.5|159083.5|159172.5|159082.5|159178.4|159088.4|159170.5|159080.5|29
1655814270000|2022-06-21 12:24:30|159172.7|159082.7|159178.5|159088.5|159186.8|159096.8|159171.9|159081.9|34
1655814280000|2022-06-21 12:24:40|159175.1|159085.1|159185|159095|159190.8|159100.8|159175.1|159085.1|29
1655814290000|2022-06-21 12:24:50|159183|159093|159151.4|159061.4|159183|159093|159150.4|159060.4|36
1655814300000|2022-06-21 12:25:00|159149.5|159059.5|159170.6|159080.6|159173.5|159083.5|159144.5|159054.5|39
1655814310000|2022-06-21 12:25:10|159170.7|159080.7|159129.6|159039.6|159179|159089|159125.1|159035.1|35
1655814320000|2022-06-21 12:25:20|159129.4|159039.4|159122.5|159032.5|159129.4|159039.4|159114.7|159024.7|28
1655814330000|2022-06-21 12:25:30|159121.4|159031.4|159113.9|159023.9|159122.3|159032.3|159111.4|159021.4|26
1655814340000|2022-06-21 12:25:40|159113.2|159023.2|159121.7|159031.7|159122.2|159032.2|159107.9|159017.9|29
1655814350000|2022-06-21 12:25:50|159122.1|159032.1|159099.5|159009.5|159122.1|159032.1|159089.1|158999.1|36
1655814360000|2022-06-21 12:26:00|159095.2|159005.2|159079.2|158989.2|159098.6|159008.6|159075.1|158985.1|25
1655814370000|2022-06-21 12:26:10|159080.4|158990.4|159076|158986|159080.8|158990.8|159076|158986|23
1655814380000|2022-06-21 12:26:20|159076.1|158986.1|159082.9|158992.9|159082.9|158992.9|159069.5|158979.5|33
1655814390000|2022-06-21 12:26:30|159082.4|158992.4|159093.1|159003.1|159095.4|159005.4|159080.6|158990.6|25
1655814400000|2022-06-21 12:26:40|159093.6|159003.6|159087.2|158997.2|159094.6|159004.6|159085.4|158995.4|30
1655814410000|2022-06-21 12:26:50|159089.5|158999.5|159075.1|158985.1|159093.7|159003.7|159071.7|158981.7|32
1655814420000|2022-06-21 12:27:00|159083.2|158993.2|159081.2|158991.2|159085|158995|159079.5|158989.5|30
1655814430000|2022-06-21 12:27:10|159081.4|158991.4|159139.7|159049.7|159142|159052|159081.1|158991.1|33
1655814440000|2022-06-21 12:27:20|159140.7|159050.7|159150.6|159060.6|159150.6|159060.6|159138|159048|32
1655814450000|2022-06-21 12:27:30|159150.5|159060.5|159120.2|159030.2|159176.8|159086.8|159120.1|159030.1|35
1655814460000|2022-06-21 12:27:40|159119.5|159029.5|159150.5|159060.5|159155.2|159065.2|159117.9|159027.9|34
1655814470000|2022-06-21 12:27:50|159151.3|159061.3|159163.2|159073.2|159165.9|159075.9|159150.4|159060.4|32
1655814480000|2022-06-21 12:28:00|159162.4|159072.4|159133.5|159043.5|159162.4|159072.4|159126|159036|39
1655814490000|2022-06-21 12:28:10|159132.9|159042.9|159129.3|159039.3|159139.3|159049.3|159128.4|159038.4|31
1655814500000|2022-06-21 12:28:20|159128.9|159038.9|159135.6|159045.6|159137.2|159047.2|159128.9|159038.9|24
1655814510000|2022-06-21 12:28:30|159135.2|159045.2|159132.4|159042.4|159137.1|159047.1|159132.4|159042.4|17
1655814520000|2022-06-21 12:28:40|159133.4|159043.4|159135.5|159045.5|159135.7|159045.7|159133.4|159043.4|15
1655814530000|2022-06-21 12:28:50|159133.9|159043.9|159133.3|159043.3|159134.9|159044.9|159131.5|159041.5|15
1655814540000|2022-06-21 12:29:00|159132.7|159042.7|159133.1|159043.1|159134.8|159044.8|159123.2|159033.2|30
1655814550000|2022-06-21 12:29:10|159132.9|159042.9|159132.6|159042.6|159135.4|159045.4|159131|159041|25
1655814560000|2022-06-21 12:29:20|159133.2|159043.2|159156.5|159066.5|159156.5|159066.5|159131.2|159041.2|31
1655814570000|2022-06-21 12:29:30|159170.2|159080.2|159158|159068|159172.1|159082.1|159156|159066|25
1655814580000|2022-06-21 12:29:40|159153.9|159063.9|159202.3|159112.3|159208.5|159118.5|159151.6|159061.6|36
1655814590000|2022-06-21 12:29:50|159209|159119|159212.6|159122.6|159215.7|159125.7|159205.5|159115.5|30
1655814600000|2022-06-21 12:30:00|159212.3|159122.3|159213.3|159123.3|159216.9|159126.9|159206.6|159116.6|30
1655814610000|2022-06-21 12:30:10|159213.4|159123.4|159242.9|159152.9|159245.4|159155.4|159211.9|159121.9|34
1655814620000|2022-06-21 12:30:20|159242.2|159152.2|159238.7|159148.7|159268.7|159178.7|159238|159148|33
1655814630000|2022-06-21 12:30:30|159239.2|159149.2|159261.6|159171.6|159264.4|159174.4|159238.3|159148.3|27
1655814640000|2022-06-21 12:30:40|159262.6|159172.6|159224.7|159134.7|159278.9|159188.9|159222.6|159132.6|38
1655814650000|2022-06-21 12:30:50|159219.9|159129.9|159237.5|159147.5|159243.2|159153.2|159219.3|159129.3|29
1655814660000|2022-06-21 12:31:00|159239.2|159149.2|159228.3|159138.3|159239.9|159149.9|159228.3|159138.3|32
1655814670000|2022-06-21 12:31:10|159228.6|159138.6|159230.8|159140.8|159237.4|159147.4|159226.9|159136.9|34
1655814680000|2022-06-21 12:31:20|159230.4|159140.4|159240.4|159150.4|159245.5|159155.5|159225.4|159135.4|35
1655814690000|2022-06-21 12:31:30|159241.2|159151.2|159232.7|159142.7|159254.3|159164.3|159231.3|159141.3|35
1655814700000|2022-06-21 12:31:40|159231.1|159141.1|159212.3|159122.3|159231.1|159141.1|159209|159119|21
1655814710000|2022-06-21 12:31:50|159215.1|159125.1|159224.8|159134.8|159236.6|159146.6|159213.6|159123.6|32
1655814720000|2022-06-21 12:32:00|159212.8|159122.8|159207.3|159117.3|159223.3|159133.3|159204.7|159114.7|36
1655814730000|2022-06-21 12:32:10|159206.7|159116.7|159191.5|159101.5|159207.8|159117.8|159190.9|159100.9|28
1655814740000|2022-06-21 12:32:20|159192.1|159102.1|159225.3|159135.3|159225.9|159135.9|159192.1|159102.1|23
1655814750000|2022-06-21 12:32:30|159224.8|159134.8|159212.5|159122.5|159225.3|159135.3|159209.9|159119.9|27
1655814760000|2022-06-21 12:32:40|159211.4|159121.4|159149.9|159059.9|159220.8|159130.8|159149.2|159059.2|37
1655814770000|2022-06-21 12:32:50|159149|159059|159152.4|159062.4|159157.8|159067.8|159146.6|159056.6|38
1655814780000|2022-06-21 12:33:00|159152.3|159062.3|159158.4|159068.4|159161.4|159071.4|159135.5|159045.5|35
1655814790000|2022-06-21 12:33:10|159158.2|159068.2|159178.8|159088.8|159179|159089|159158.1|159068.1|33
1655814800000|2022-06-21 12:33:20|159179.4|159089.4|159212.8|159122.8|159212.8|159122.8|159177.4|159087.4|27
1655814810000|2022-06-21 12:33:30|159212.5|159122.5|159203.6|159113.6|159214.8|159124.8|159199.2|159109.2|28
1655814820000|2022-06-21 12:33:40|159203|159113|159195|159105|159205.1|159115.1|159194.1|159104.1|18
1655814830000|2022-06-21 12:33:50|159196.4|159106.4|159195.1|159105.1|159197.2|159107.2|159190.8|159100.8|24
1655814840000|2022-06-21 12:34:00|159194.9|159104.9|159194|159104|159198.2|159108.2|159192.4|159102.4|31
1655814850000|2022-06-21 12:34:10|159197.4|159107.4|159198.6|159108.6|159199.1|159109.1|159196.2|159106.2|22
1655814860000|2022-06-21 12:34:20|159198.5|159108.5|159217.7|159127.7|159219.1|159129.1|159196.5|159106.5|22
1655814870000|2022-06-21 12:34:30|159231.8|159141.8|159231.7|159141.7|159244.7|159154.7|159223.4|159133.4|35
1655814880000|2022-06-21 12:34:40|159231.9|159141.9|159246|159156|159246.3|159156.3|159224.9|159134.9|37
1655814890000|2022-06-21 12:34:50|159246.8|159156.8|159260.8|159170.8|159265.4|159175.4|159239.3|159149.3|32
1655814900000|2022-06-21 12:35:00|159265.6|159175.6|159251.5|159161.5|159276.6|159186.6|159251.5|159161.5|27
1655814910000|2022-06-21 12:35:10|159251.9|159161.9|159260.6|159170.6|159263.8|159173.8|159249.1|159159.1|20
1655814920000|2022-06-21 12:35:20|159261.3|159171.3|159261.2|159171.2|159263|159173|159257|159167|17
1655814930000|2022-06-21 12:35:30|159261.6|159171.6|159247.6|159157.6|159262.7|159172.7|159247|159157|12
1655814940000|2022-06-21 12:35:40|159248.9|159158.9|159249.2|159159.2|159250.5|159160.5|159248|159158|14
1655814950000|2022-06-21 12:35:50|159249.8|159159.8|159250.9|159160.9|159250.9|159160.9|159248.4|159158.4|14
1655814960000|2022-06-21 12:36:00|159248.1|159158.1|159251.3|159161.3|159251.3|159161.3|159245.5|159155.5|14
1655814970000|2022-06-21 12:36:10|159250.5|159160.5|159247.8|159157.8|159251.9|159161.9|159247.5|159157.5|11
1655814980000|2022-06-21 12:36:20|159248.3|159158.3|159252.3|159162.3|159252.9|159162.9|159246.6|159156.6|16
1655814990000|2022-06-21 12:36:30|159249.8|159159.8|159262.7|159172.7|159264.2|159174.2|159249.4|159159.4|19
1655815000000|2022-06-21 12:36:40|159262.8|159172.8|159263.9|159173.9|159265|159175|159261.9|159171.9|17
1655815010000|2022-06-21 12:36:50|159263.5|159173.5|159249.5|159159.5|159263.6|159173.6|159246.4|159156.4|13
1655815020000|2022-06-21 12:37:00|159250.2|159160.2|159247|159157|159250.2|159160.2|159245|159155|10
1655815030000|2022-06-21 12:37:10|159249.8|159159.8|159261.3|159171.3|159264.2|159174.2|159247.1|159157.1|20
1655815040000|2022-06-21 12:37:20|159261.2|159171.2|159256.6|159166.6|159262.8|159172.8|159256.5|159166.5|21
1655815050000|2022-06-21 12:37:30|159258.9|159168.9|159358.6|159268.6|159358.6|159268.6|159258.9|159168.9|31
1655815060000|2022-06-21 12:37:40|159358.1|159268.1|159340.4|159250.4|159362.6|159272.6|159340.4|159250.4|32
1655815070000|2022-06-21 12:37:50|159347.6|159257.6|159336.3|159246.3|159363.7|159273.7|159335.8|159245.8|38
1655815080000|2022-06-21 12:38:00|159333.5|159243.5|159336|159246|159348.8|159258.8|159308.6|159218.6|31
1655815090000|2022-06-21 12:38:10|159338.7|159248.7|159316.5|159226.5|159346|159256|159316|159226|34
1655815100000|2022-06-21 12:38:20|159315.4|159225.4|159309.7|159219.7|159327.6|159237.6|159307.8|159217.8|31
1655815110000|2022-06-21 12:38:30|159309.9|159219.9|159313.6|159223.6|159314.1|159224.1|159305.5|159215.5|24
1655815120000|2022-06-21 12:38:40|159313|159223|159284.6|159194.6|159313.4|159223.4|159273.9|159183.9|33
1655815130000|2022-06-21 12:38:50|159285.3|159195.3|159316.5|159226.5|159316.5|159226.5|159284.6|159194.6|28
1655815140000|2022-06-21 12:39:00|159317.5|159227.5|159329.4|159239.4|159340.1|159250.1|159315.2|159225.2|34
1655815150000|2022-06-21 12:39:10|159329.5|159239.5|159341.4|159251.4|159343.8|159253.8|159329.1|159239.1|33
1655815160000|2022-06-21 12:39:20|159358.9|159268.9|159313.1|159223.1|159358.9|159268.9|159313.1|159223.1|31
1655815170000|2022-06-21 12:39:30|159314.1|159224.1|159317.8|159227.8|159319.1|159229.1|159311.4|159221.4|9
1655815180000|2022-06-21 12:39:40|159316.2|159226.2|159338.1|159248.1|159343.6|159253.6|159312.9|159222.9|31
1655815190000|2022-06-21 12:39:50|159339|159249|159314.6|159224.6|159340.5|159250.5|159312.7|159222.7|22
1655815200000|2022-06-21 12:40:00|159316.5|159226.5|159328.5|159238.5|159329.1|159239.1|159311.3|159221.3|19
1655815210000|2022-06-21 12:40:10|159331.8|159241.8|159356.4|159266.4|159361.9|159271.9|159319.7|159229.7|36
1655815220000|2022-06-21 12:40:20|159356.9|159266.9|159356.8|159266.8|159381.5|159291.5|159342.7|159252.7|36
1655815230000|2022-06-21 12:40:30|159365.1|159275.1|159364.5|159274.5|159365.1|159275.1|159356.5|159266.5|35
1655815240000|2022-06-21 12:40:40|159366.9|159276.9|159349.1|159259.1|159383.8|159293.8|159349.1|159259.1|32
1655815250000|2022-06-21 12:40:50|159347.8|159257.8|159320.1|159230.1|159347.8|159257.8|159317.5|159227.5|19
1655815260000|2022-06-21 12:41:00|159319.5|159229.5|159317.1|159227.1|159322.3|159232.3|159305.9|159215.9|21
1655815270000|2022-06-21 12:41:10|159318.6|159228.6|159330.8|159240.8|159336.1|159246.1|159317.3|159227.3|26
1655815280000|2022-06-21 12:41:20|159333.3|159243.3|159367.9|159277.9|159374.7|159284.7|159331.7|159241.7|26
1655815290000|2022-06-21 12:41:30|159367.4|159277.4|159358.1|159268.1|159368.8|159278.8|159349.5|159259.5|30
1655815300000|2022-06-21 12:41:40|159363.3|159273.3|159416.8|159326.8|159430.5|159340.5|159358.8|159268.8|33
1655815310000|2022-06-21 12:41:50|159400.6|159310.6|159375.7|159285.7|159415.5|159325.5|159375.7|159285.7|38
1655815320000|2022-06-21 12:42:00|159374.6|159284.6|159352|159262|159374.6|159284.6|159347|159257|35
1655815330000|2022-06-21 12:42:10|159353.8|159263.8|159316|159226|159358.8|159268.8|159312.5|159222.5|38
1655815340000|2022-06-21 12:42:20|159316.3|159226.3|159310.8|159220.8|159322.2|159232.2|159305.7|159215.7|37
1655815350000|2022-06-21 12:42:30|159315.2|159225.2|159322.8|159232.8|159326.6|159236.6|159289.6|159199.6|37
1655815360000|2022-06-21 12:42:40|159328|159238|159351.4|159261.4|159356|159266|159328|159238|31
1655815370000|2022-06-21 12:42:50|159357.4|159267.4|159361.6|159271.6|159370.5|159280.5|159342.9|159252.9|34
1655815380000|2022-06-21 12:43:00|159359.9|159269.9|159356.1|159266.1|159364.4|159274.4|159340.2|159250.2|37
1655815390000|2022-06-21 12:43:10|159356.3|159266.3|159355.2|159265.2|159367.3|159277.3|159350.2|159260.2|39
1655815400000|2022-06-21 12:43:20|159356.4|159266.4|159345.3|159255.3|159356.4|159266.4|159345.2|159255.2|35
1655815410000|2022-06-21 12:43:30|159348.9|159258.9|159364.3|159274.3|159365.4|159275.4|159345|159255|40
1655815420000|2022-06-21 12:43:40|159365.5|159275.5|159359.8|159269.8|159365.5|159275.5|159359.7|159269.7|29
1655815430000|2022-06-21 12:43:50|159359.7|159269.7|159353.5|159263.5|159359.7|159269.7|159337.1|159247.1|28
1655815440000|2022-06-21 12:44:00|159352.1|159262.1|159352|159262|159353.6|159263.6|159348.5|159258.5|16
1655815450000|2022-06-21 12:44:10|159351.8|159261.8|159330.5|159240.5|159351.8|159261.8|159328.3|159238.3|31
1655815460000|2022-06-21 12:44:20|159330.2|159240.2|159330.8|159240.8|159333.3|159243.3|159327.8|159237.8|27
1655815470000|2022-06-21 12:44:30|159331.2|159241.2|159321|159231|159333.5|159243.5|159320.2|159230.2|24
1655815480000|2022-06-21 12:44:40|159322.3|159232.3|159319.7|159229.7|159322.3|159232.3|159318.2|159228.2|26
1655815490000|2022-06-21 12:44:50|159317.1|159227.1|159318|159228|159318.6|159228.6|159308.4|159218.4|24
1655815500000|2022-06-21 12:45:00|159319.2|159229.2|159299.5|159209.5|159320.6|159230.6|159297.1|159207.1|29
1655815510000|2022-06-21 12:45:10|159300.4|159210.4|159327.6|159237.6|159329.2|159239.2|159299.8|159209.8|35
1655815520000|2022-06-21 12:45:20|159327|159237|159315.8|159225.8|159327|159237|159315.8|159225.8|27
1655815530000|2022-06-21 12:45:30|159320.8|159230.8|159333.6|159243.6|159351.3|159261.3|159320.8|159230.8|32
1655815540000|2022-06-21 12:45:40|159333.2|159243.2|159334.1|159244.1|159337|159247|159332.3|159242.3|29
1655815550000|2022-06-21 12:45:50|159334.8|159244.8|159326.3|159236.3|159336.2|159246.2|159316.7|159226.7|27
1655815560000|2022-06-21 12:46:00|159326|159236|159336.9|159246.9|159344.4|159254.4|159324.1|159234.1|25
1655815570000|2022-06-21 12:46:10|159335.7|159245.7|159329.6|159239.6|159335.7|159245.7|159329.1|159239.1|24
1655815580000|2022-06-21 12:46:20|159329.3|159239.3|159321.5|159231.5|159329.3|159239.3|159316.3|159226.3|23
1655815590000|2022-06-21 12:46:30|159321.8|159231.8|159328.1|159238.1|159330.9|159240.9|159321.8|159231.8|22
1655815600000|2022-06-21 12:46:40|159327.1|159237.1|159328.8|159238.8|159328.8|159238.8|159319.9|159229.9|26
1655815610000|2022-06-21 12:46:50|159329.1|159239.1|159332.3|159242.3|159341.9|159251.9|159329.1|159239.1|27
1655815620000|2022-06-21 12:47:00|159332.5|159242.5|159340.9|159250.9|159340.9|159250.9|159329.1|159239.1|23
1655815630000|2022-06-21 12:47:10|159343.9|159253.9|159343.1|159253.1|159350.2|159260.2|159342.2|159252.2|30
1655815640000|2022-06-21 12:47:20|159341.8|159251.8|159340.7|159250.7|159343.7|159253.7|159335.8|159245.8|28
1655815650000|2022-06-21 12:47:30|159340.9|159250.9|159340.9|159250.9|159341.8|159251.8|159327.1|159237.1|34
1655815660000|2022-06-21 12:47:40|159338.6|159248.6|159325.2|159235.2|159342|159252|159322|159232|37
1655815670000|2022-06-21 12:47:50|159321.8|159231.8|159320.8|159230.8|159326.2|159236.2|159320.7|159230.7|24
1655815680000|2022-06-21 12:48:00|159321.7|159231.7|159315.1|159225.1|159322.3|159232.3|159312.5|159222.5|28
1655815690000|2022-06-21 12:48:10|159314.8|159224.8|159312.2|159222.2|159315.5|159225.5|159310.3|159220.3|32
1655815700000|2022-06-21 12:48:20|159313.1|159223.1|159290.5|159200.5|159316.3|159226.3|159287.2|159197.2|36
1655815710000|2022-06-21 12:48:30|159291|159201|159333.5|159243.5|159336.2|159246.2|159291|159201|26
1655815720000|2022-06-21 12:48:40|159335.6|159245.6|159313.3|159223.3|159338.7|159248.7|159306.1|159216.1|33
1655815730000|2022-06-21 12:48:50|159311.3|159221.3|159285.2|159195.2|159315.9|159225.9|159283.7|159193.7|28
1655815740000|2022-06-21 12:49:00|159283.3|159193.3|159296.9|159206.9|159299.8|159209.8|159281.3|159191.3|31
1655815750000|2022-06-21 12:49:10|159294.1|159204.1|159288.1|159198.1|159300.7|159210.7|159288.1|159198.1|30
1655815760000|2022-06-21 12:49:20|159287.6|159197.6|159327.4|159237.4|159335.3|159245.3|159285.8|159195.8|33
1655815770000|2022-06-21 12:49:30|159328|159238|159355.8|159265.8|159355.8|159265.8|159324.7|159234.7|27
1655815780000|2022-06-21 12:49:40|159349.2|159259.2|159316.6|159226.6|159349.2|159259.2|159316.6|159226.6|31
1655815790000|2022-06-21 12:49:50|159312.6|159222.6|159286.7|159196.7|159312.6|159222.6|159274.5|159184.5|29
1655815800000|2022-06-21 12:50:00|159287|159197|159294.3|159204.3|159296.4|159206.4|159274.2|159184.2|31
1655815810000|2022-06-21 12:50:10|159293.7|159203.7|159275|159185|159293.7|159203.7|159272|159182|31
1655815820000|2022-06-21 12:50:20|159274.4|159184.4|159264.9|159174.9|159274.4|159184.4|159264.9|159174.9|28
1655815830000|2022-06-21 12:50:30|159268.1|159178.1|159264.2|159174.2|159269.3|159179.3|159262.2|159172.2|30
1655815840000|2022-06-21 12:50:40|159264.6|159174.6|159262.6|159172.6|159270|159180|159261.7|159171.7|31
1655815850000|2022-06-21 12:50:50|159263.2|159173.2|159269.2|159179.2|159269.2|159179.2|159261.2|159171.2|23
1655815860000|2022-06-21 12:51:00|159270.3|159180.3|159269.2|159179.2|159278.8|159188.8|159266.9|159176.9|23
1655815870000|2022-06-21 12:51:10|159268.9|159178.9|159273.8|159183.8|159275.2|159185.2|159266.2|159176.2|23
1655815880000|2022-06-21 12:51:20|159274.2|159184.2|159270.9|159180.9|159276.5|159186.5|159267.6|159177.6|25
1655815890000|2022-06-21 12:51:30|159271.7|159181.7|159274.1|159184.1|159282.2|159192.2|159271.1|159181.1|20
1655815900000|2022-06-21 12:51:40|159275.1|159185.1|159273.3|159183.3|159275.8|159185.8|159258.6|159168.6|33
1655815910000|2022-06-21 12:51:50|159270.9|159180.9|159280.9|159190.9|159283|159193|159268.9|159178.9|35
1655815920000|2022-06-21 12:52:00|159280.8|159190.8|159296.5|159206.5|159304.7|159214.7|159278.6|159188.6|31
1655815930000|2022-06-21 12:52:10|159296.7|159206.7|159315|159225|159315|159225|159293.3|159203.3|32
1655815940000|2022-06-21 12:52:20|159317.1|159227.1|159282.5|159192.5|159317.1|159227.1|159279.4|159189.4|33
1655815950000|2022-06-21 12:52:30|159284.4|159194.4|159284.3|159194.3|159297.5|159207.5|159276.3|159186.3|32
1655815960000|2022-06-21 12:52:40|159285|159195|159290.4|159200.4|159294.6|159204.6|159277.8|159187.8|29
1655815970000|2022-06-21 12:52:50|159291|159201|159287.4|159197.4|159296|159206|159277.9|159187.9|38
1655815980000|2022-06-21 12:53:00|159286.3|159196.3|159277.8|159187.8|159288.5|159198.5|159275.2|159185.2|29
1655815990000|2022-06-21 12:53:10|159276.7|159186.7|159304.2|159214.2|159305.8|159215.8|159274.6|159184.6|27
1655816000000|2022-06-21 12:53:20|159305.4|159215.4|159312.7|159222.7|159319.6|159229.6|159303.9|159213.9|34
1655816010000|2022-06-21 12:53:30|159312.1|159222.1|159302.2|159212.2|159315.5|159225.5|159298|159208|33
1655816020000|2022-06-21 12:53:40|159303.9|159213.9|159307.3|159217.3|159307.7|159217.7|159300.1|159210.1|24
1655816030000|2022-06-21 12:53:50|159307.7|159217.7|159316.1|159226.1|159318.1|159228.1|159302.9|159212.9|29
1655816040000|2022-06-21 12:54:00|159315.1|159225.1|159312.1|159222.1|159320.9|159230.9|159304.1|159214.1|25
1655816050000|2022-06-21 12:54:10|159314.1|159224.1|159295.8|159205.8|159314.1|159224.1|159288.4|159198.4|28
1655816060000|2022-06-21 12:54:20|159297|159207|159280.9|159190.9|159297.1|159207.1|159273.9|159183.9|26
1655816070000|2022-06-21 12:54:30|159280.3|159190.3|159280.7|159190.7|159297.1|159207.1|159279.7|159189.7|35
1655816080000|2022-06-21 12:54:40|159280.8|159190.8|159299.8|159209.8|159300.7|159210.7|159276|159186|34
1655816090000|2022-06-21 12:54:50|159300.7|159210.7|159325.1|159235.1|159336.7|159246.7|159300.7|159210.7|34
1655816100000|2022-06-21 12:55:00|159326|159236|159320.3|159230.3|159336.2|159246.2|159320.3|159230.3|32
1655816110000|2022-06-21 12:55:10|159323|159233|159312.7|159222.7|159323.8|159233.8|159306.7|159216.7|31
1655816120000|2022-06-21 12:55:20|159311.1|159221.1|159321.2|159231.2|159321.5|159231.5|159306.1|159216.1|32
1655816130000|2022-06-21 12:55:30|159321.1|159231.1|159324.4|159234.4|159328.9|159238.9|159319.7|159229.7|26
1655816140000|2022-06-21 12:55:40|159324.3|159234.3|159301.1|159211.1|159324.3|159234.3|159290.5|159200.5|29
1655816150000|2022-06-21 12:55:50|159303.4|159213.4|159292.5|159202.5|159304.3|159214.3|159289.9|159199.9|35
1655816160000|2022-06-21 12:56:00|159294.3|159204.3|159314.6|159224.6|159314.8|159224.8|159294.3|159204.3|30
1655816170000|2022-06-21 12:56:10|159313.6|159223.6|159319.6|159229.6|159321.9|159231.9|159313.6|159223.6|21
1655816180000|2022-06-21 12:56:20|159319.5|159229.5|159303.5|159213.5|159321.5|159231.5|159291.5|159201.5|27
1655816190000|2022-06-21 12:56:30|159305|159215|159309.3|159219.3|159310.1|159220.1|159293.3|159203.3|31
1655816200000|2022-06-21 12:56:40|159310.6|159220.6|159325.2|159235.2|159325.2|159235.2|159303.1|159213.1|29
1655816210000|2022-06-21 12:56:50|159325.1|159235.1|159307.9|159217.9|159325.8|159235.8|159303.7|159213.7|32
1655816220000|2022-06-21 12:57:00|159307.8|159217.8|159292.8|159202.8|159307.8|159217.8|159292.4|159202.4|32
1655816230000|2022-06-21 12:57:10|159293.9|159203.9|159295.4|159205.4|159295.4|159205.4|159288.1|159198.1|22
1655816240000|2022-06-21 12:57:20|159294.4|159204.4|159299.5|159209.5|159322.8|159232.8|159290.9|159200.9|35
1655816250000|2022-06-21 12:57:30|159303.2|159213.2|159292.3|159202.3|159307.6|159217.6|159292.3|159202.3|35
1655816260000|2022-06-21 12:57:40|159291.8|159201.8|159311.1|159221.1|159314.6|159224.6|159291.8|159201.8|29
1655816270000|2022-06-21 12:57:50|159313.6|159223.6|159351.9|159261.9|159356.5|159266.5|159310.2|159220.2|33
1655816280000|2022-06-21 12:58:00|159347.8|159257.8|159348|159258|159369.8|159279.8|159344.6|159254.6|31
1655816290000|2022-06-21 12:58:10|159339.7|159249.7|159347.3|159257.3|159355|159265|159339.7|159249.7|27
1655816300000|2022-06-21 12:58:20|159352.4|159262.4|159366|159276|159371.3|159281.3|159351.4|159261.4|31
1655816310000|2022-06-21 12:58:30|159364.3|159274.3|159383.2|159293.2|159383.2|159293.2|159364.3|159274.3|36
1655816320000|2022-06-21 12:58:40|159383.5|159293.5|159424.2|159334.2|159427.2|159337.2|159379.4|159289.4|31
1655816330000|2022-06-21 12:58:50|159423.3|159333.3|159479.5|159389.5|159480.7|159390.7|159422.9|159332.9|34
1655816340000|2022-06-21 12:59:00|159478.4|159388.4|159484.4|159394.4|159484.8|159394.8|159470|159380|37
1655816350000|2022-06-21 12:59:10|159486|159396|159486.6|159396.6|159487.9|159397.9|159485.5|159395.5|22
1655816360000|2022-06-21 12:59:20|159494.6|159404.6|159501.7|159411.7|159504|159414|159492.4|159402.4|39
1655816370000|2022-06-21 12:59:30|159500|159410|159479.4|159389.4|159517|159427|159478.1|159388.1|39
1655816380000|2022-06-21 12:59:40|159474.2|159384.2|159438.6|159348.6|159478.1|159388.1|159433.4|159343.4|39
1655816390000|2022-06-21 12:59:50|159421.8|159331.8|159422.9|159332.9|159428.7|159338.7|159413.4|159323.4|35
1655816400000|2022-06-21 13:00:00|159458.2|159368.2|159470|159380|159470|159380|159458.2|159368.2|34
1655816410000|2022-06-21 13:00:10|159471.6|159381.6|159470.8|159380.8|159474.9|159384.9|159467.1|159377.1|33
1655816420000|2022-06-21 13:00:20|159471.3|159381.3|159449.1|159359.1|159471.6|159381.6|159449.1|159359.1|34
1655816430000|2022-06-21 13:00:30|159450.2|159360.2|159448.2|159358.2|159450.2|159360.2|159410.7|159320.7|34
1655816440000|2022-06-21 13:00:40|159451.7|159361.7|159425.4|159335.4|159457.9|159367.9|159409.9|159319.9|35
1655816450000|2022-06-21 13:00:50|159428.4|159338.4|159420.7|159330.7|159431.3|159341.3|159397.7|159307.7|39
1655816460000|2022-06-21 13:01:00|159425.2|159335.2|159436.4|159346.4|159446.8|159356.8|159423.8|159333.8|36
1655816470000|2022-06-21 13:01:10|159436.3|159346.3|159427.1|159337.1|159439.6|159349.6|159426.8|159336.8|35
1655816480000|2022-06-21 13:01:20|159427.2|159337.2|159387.1|159297.1|159429.7|159339.7|159384.4|159294.4|34
1655816490000|2022-06-21 13:01:30|159387|159297|159412.6|159322.6|159417.7|159327.7|159387|159297|36
1655816500000|2022-06-21 13:01:40|159413.8|159323.8|159411.4|159321.4|159415.6|159325.6|159403.3|159313.3|27
1655816510000|2022-06-21 13:01:50|159410.7|159320.7|159409.8|159319.8|159416.9|159326.9|159409.1|159319.1|26
1655816520000|2022-06-21 13:02:00|159408.8|159318.8|159418|159328|159423.9|159333.9|159403.8|159313.8|29
1655816530000|2022-06-21 13:02:10|159418.3|159328.3|159420.9|159330.9|159420.9|159330.9|159416.3|159326.3|29
1655816540000|2022-06-21 13:02:20|159419.8|159329.8|159419.3|159329.3|159426.5|159336.5|159417.5|159327.5|27
1655816550000|2022-06-21 13:02:30|159420.1|159330.1|159373.2|159283.2|159423.7|159333.7|159373.2|159283.2|31
1655816560000|2022-06-21 13:02:40|159366.1|159276.1|159349.9|159259.9|159367.8|159277.8|159340.9|159250.9|32
1655816570000|2022-06-21 13:02:50|159351.2|159261.2|159326.2|159236.2|159354|159264|159321.6|159231.6|24
1655816580000|2022-06-21 13:03:00|159326.6|159236.6|159295.4|159205.4|159329.3|159239.3|159287.2|159197.2|35
1655816590000|2022-06-21 13:03:10|159293|159203|159276|159186|159293|159203|159271.6|159181.6|26
1655816600000|2022-06-21 13:03:20|159275.7|159185.7|159295.7|159205.7|159299.3|159209.3|159275.7|159185.7|21
1655816610000|2022-06-21 13:03:30|159291.1|159201.1|159307.7|159217.7|159310.3|159220.3|159274.3|159184.3|32
1655816620000|2022-06-21 13:03:40|159309.3|159219.3|159312.1|159222.1|159313.2|159223.2|159301.6|159211.6|26
1655816630000|2022-06-21 13:03:50|159319.7|159229.7|159303.8|159213.8|159319.7|159229.7|159303.8|159213.8|31
1655816640000|2022-06-21 13:04:00|159304.3|159214.3|159273.5|159183.5|159304.3|159214.3|159268.5|159178.5|27
1655816650000|2022-06-21 13:04:10|159276.2|159186.2|159301.8|159211.8|159304.5|159214.5|159270.3|159180.3|29
1655816660000|2022-06-21 13:04:20|159299|159209|159301.6|159211.6|159302|159212|159296.8|159206.8|26
1655816670000|2022-06-21 13:04:30|159301.7|159211.7|159280.7|159190.7|159301.7|159211.7|159279.5|159189.5|25
1655816680000|2022-06-21 13:04:40|159280.9|159190.9|159277.6|159187.6|159296|159206|159276.2|159186.2|24
1655816690000|2022-06-21 13:04:50|159278|159188|159290.8|159200.8|159295.1|159205.1|159278|159188|27
1655816700000|2022-06-21 13:05:00|159290.1|159200.1|159272.3|159182.3|159290.1|159200.1|159266.9|159176.9|20
1655816710000|2022-06-21 13:05:10|159272|159182|159294.6|159204.6|159307|159217|159270.8|159180.8|30
1655816720000|2022-06-21 13:05:20|159295.3|159205.3|159282.5|159192.5|159299.8|159209.8|159274.5|159184.5|30
1655816730000|2022-06-21 13:05:30|159280.2|159190.2|159278|159188|159280.2|159190.2|159273.3|159183.3|24
1655816740000|2022-06-21 13:05:40|159275.6|159185.6|159273.6|159183.6|159282.9|159192.9|159273.6|159183.6|32
1655816750000|2022-06-21 13:05:50|159274|159184|159272.4|159182.4|159276.2|159186.2|159268.8|159178.8|22
1655816760000|2022-06-21 13:06:00|159271.2|159181.2|159287.1|159197.1|159310|159220|159271.2|159181.2|29
1655816770000|2022-06-21 13:06:10|159288.7|159198.7|159299.9|159209.9|159302.8|159212.8|159283.5|159193.5|25
1655816780000|2022-06-21 13:06:20|159301.4|159211.4|159357.8|159267.8|159359.4|159269.4|159299.9|159209.9|36
1655816790000|2022-06-21 13:06:30|159356.3|159266.3|159333.9|159243.9|159358|159268|159332.7|159242.7|36
1655816800000|2022-06-21 13:06:40|159334.5|159244.5|159317.8|159227.8|159340.3|159250.3|159314.9|159224.9|35
1655816810000|2022-06-21 13:06:50|159316.8|159226.8|159285|159195|159317.3|159227.3|159284.5|159194.5|29
1655816820000|2022-06-21 13:07:00|159284.7|159194.7|159286|159196|159295.6|159205.6|159280.4|159190.4|23
1655816830000|2022-06-21 13:07:10|159288.7|159198.7|159284.5|159194.5|159289.1|159199.1|159281.4|159191.4|14
1655816840000|2022-06-21 13:07:20|159285.2|159195.2|159296.7|159206.7|159300.8|159210.8|159283.2|159193.2|33
1655816850000|2022-06-21 13:07:30|159306.5|159216.5|159294.8|159204.8|159319.6|159229.6|159291.6|159201.6|27
1655816860000|2022-06-21 13:07:40|159292|159202|159290.2|159200.2|159296.4|159206.4|159290.2|159200.2|29
1655816870000|2022-06-21 13:07:50|159290.8|159200.8|159288.2|159198.2|159292.3|159202.3|159288|159198|11
1655816880000|2022-06-21 13:08:00|159288.3|159198.3|159287.8|159197.8|159290|159200|159285|159195|16
1655816890000|2022-06-21 13:08:10|159284|159194|159284.8|159194.8|159289.6|159199.6|159284|159194|14
1655816900000|2022-06-21 13:08:20|159284.3|159194.3|159292.1|159202.1|159292.1|159202.1|159284.3|159194.3|22
1655816910000|2022-06-21 13:08:30|159273.4|159183.4|159269.8|159179.8|159273.9|159183.9|159268.6|159178.6|19
1655816920000|2022-06-21 13:08:40|159269.5|159179.5|159270.8|159180.8|159271.5|159181.5|159269.5|159179.5|10
1655816930000|2022-06-21 13:08:50|159270.5|159180.5|159195.9|159105.9|159270.5|159180.5|159195.9|159105.9|19
1655816940000|2022-06-21 13:09:00|159196.9|159106.9|159223.1|159133.1|159228.6|159138.6|159184.6|159094.6|40
1655816950000|2022-06-21 13:09:10|159222.7|159132.7|159214.3|159124.3|159222.7|159132.7|159199.4|159109.4|36
1655816960000|2022-06-21 13:09:20|159213.8|159123.8|159206.5|159116.5|159217.9|159127.9|159194.3|159104.3|36
1655816970000|2022-06-21 13:09:30|159209.7|159119.7|159214.3|159124.3|159219.5|159129.5|159205.5|159115.5|36
1655816980000|2022-06-21 13:09:40|159215.2|159125.2|159206.5|159116.5|159215.9|159125.9|159206.5|159116.5|33
1655816990000|2022-06-21 13:09:50|159201.7|159111.7|159227.4|159137.4|159229.8|159139.8|159200.6|159110.6|32
1655817000000|2022-06-21 13:10:00|159228.7|159138.7|159217.3|159127.3|159252.9|159162.9|159214.5|159124.5|36
1655817010000|2022-06-21 13:10:10|159219|159129|159218.7|159128.7|159221|159131|159196.1|159106.1|34
1655817020000|2022-06-21 13:10:20|159218.2|159128.2|159207.9|159117.9|159224.8|159134.8|159207.9|159117.9|40
1655817030000|2022-06-21 13:10:30|159215.7|159125.7|159223.9|159133.9|159225.6|159135.6|159211|159121|33
1655817040000|2022-06-21 13:10:40|159222.4|159132.4|159178.6|159088.6|159222.4|159132.4|159162.2|159072.2|36
1655817050000|2022-06-21 13:10:50|159170.2|159080.2|159169|159079|159175.5|159085.5|159163.9|159073.9|23
1655817060000|2022-06-21 13:11:00|159170.5|159080.5|159190|159100|159199.9|159109.9|159170.5|159080.5|33
1655817070000|2022-06-21 13:11:10|159190.5|159100.5|159193.4|159103.4|159195.8|159105.8|159187.8|159097.8|28
1655817080000|2022-06-21 13:11:20|159193.9|159103.9|159194.3|159104.3|159196.2|159106.2|159192.4|159102.4|29
1655817090000|2022-06-21 13:11:30|159194.7|159104.7|159208.5|159118.5|159217.7|159127.7|159194.5|159104.5|25
1655817100000|2022-06-21 13:11:40|159210.8|159120.8|159217.4|159127.4|159234.5|159144.5|159196.3|159106.3|33
1655817110000|2022-06-21 13:11:50|159222.2|159132.2|159197.4|159107.4|159222.2|159132.2|159193.1|159103.1|38
1655817120000|2022-06-21 13:12:00|159199.8|159109.8|159217.8|159127.8|159218.3|159128.3|159198.6|159108.6|35
1655817130000|2022-06-21 13:12:10|159214.5|159124.5|159213|159123|159227.6|159137.6|159208.6|159118.6|37
1655817140000|2022-06-21 13:12:20|159220.2|159130.2|159224.2|159134.2|159234.2|159144.2|159206.8|159116.8|37
1655817150000|2022-06-21 13:12:30|159225|159135|159221.2|159131.2|159226.4|159136.4|159213.7|159123.7|34
1655817160000|2022-06-21 13:12:40|159221.4|159131.4|159216.1|159126.1|159221.4|159131.4|159199.8|159109.8|37
1655817170000|2022-06-21 13:12:50|159205.6|159115.6|159227.3|159137.3|159237.2|159147.2|159205.6|159115.6|36
1655817180000|2022-06-21 13:13:00|159229.2|159139.2|159223.1|159133.1|159232.2|159142.2|159211.7|159121.7|37
1655817190000|2022-06-21 13:13:10|159215.6|159125.6|159192.6|159102.6|159229.7|159139.7|159189|159099|35
1655817200000|2022-06-21 13:13:20|159191.5|159101.5|159238.2|159148.2|159239.4|159149.4|159185|159095|36
1655817210000|2022-06-21 13:13:30|159236|159146|159227.2|159137.2|159243.4|159153.4|159215.5|159125.5|35
1655817220000|2022-06-21 13:13:40|159227|159137|159227.2|159137.2|159227.2|159137.2|159205.4|159115.4|31
1655817230000|2022-06-21 13:13:50|159228.7|159138.7|159239.2|159149.2|159243.6|159153.6|159206.6|159116.6|39
1655817240000|2022-06-21 13:14:00|159240.4|159150.4|159239.1|159149.1|159244.5|159154.5|159233.3|159143.3|29
1655817250000|2022-06-21 13:14:10|159244.4|159154.4|159255.4|159165.4|159261.1|159171.1|159235.7|159145.7|25
1655817260000|2022-06-21 13:14:20|159253.9|159163.9|159246|159156|159254.1|159164.1|159239.7|159149.7|29
1655817270000|2022-06-21 13:14:30|159245.4|159155.4|159252.7|159162.7|159252.7|159162.7|159236.9|159146.9|34
1655817280000|2022-06-21 13:14:40|159249.4|159159.4|159238.6|159148.6|159252|159162|159232.7|159142.7|34
1655817290000|2022-06-21 13:14:50|159235.6|159145.6|159204.3|159114.3|159242.1|159152.1|159203|159113|33
1655817300000|2022-06-21 13:15:00|159206.6|159116.6|159218.7|159128.7|159227.4|159137.4|159204.9|159114.9|34
1655817310000|2022-06-21 13:15:10|159213.5|159123.5|159220.3|159130.3|159222.8|159132.8|159199.1|159109.1|37
1655817320000|2022-06-21 13:15:20|159219.9|159129.9|159178.2|159088.2|159219.9|159129.9|159178.2|159088.2|35
1655817330000|2022-06-21 13:15:30|159171.8|159081.8|159189.8|159099.8|159193.1|159103.1|159171.8|159081.8|30
1655817340000|2022-06-21 13:15:40|159190|159100|159176.3|159086.3|159192.3|159102.3|159169.6|159079.6|22
1655817350000|2022-06-21 13:15:50|159177.8|159087.8|159196.9|159106.9|159198.7|159108.7|159177.8|159087.8|29
1655817360000|2022-06-21 13:16:00|159192.2|159102.2|159175|159085|159196.2|159106.2|159173.9|159083.9|32
1655817370000|2022-06-21 13:16:10|159173.2|159083.2|159204.1|159114.1|159206.4|159116.4|159169.4|159079.4|32
1655817380000|2022-06-21 13:16:20|159205.1|159115.1|159227.1|159137.1|159230.6|159140.6|159204.4|159114.4|29
1655817390000|2022-06-21 13:16:30|159227.5|159137.5|159225.4|159135.4|159228.5|159138.5|159220.2|159130.2|29
1655817400000|2022-06-21 13:16:40|159223.1|159133.1|159244.4|159154.4|159244.9|159154.9|159220.3|159130.3|25
1655817410000|2022-06-21 13:16:50|159232.3|159142.3|159198.1|159108.1|159232.3|159142.3|159195.7|159105.7|32
1655817420000|2022-06-21 13:17:00|159207.5|159117.5|159223.3|159133.3|159226|159136|159207.5|159117.5|31
1655817430000|2022-06-21 13:17:10|159224.1|159134.1|159213.6|159123.6|159224.1|159134.1|159200.6|159110.6|28
1655817440000|2022-06-21 13:17:20|159213.3|159123.3|159163.1|159073.1|159216.4|159126.4|159163.1|159073.1|28
1655817450000|2022-06-21 13:17:30|159160.1|159070.1|159166|159076|159166.6|159076.6|159157.4|159067.4|17
1655817460000|2022-06-21 13:17:40|159166.3|159076.3|159162.9|159072.9|159203.1|159113.1|159162.9|159072.9|25
1655817470000|2022-06-21 13:17:50|159163.4|159073.4|159160.3|159070.3|159165.1|159075.1|159158.3|159068.3|17
1655817480000|2022-06-21 13:18:00|159160.2|159070.2|159166.7|159076.7|159167.1|159077.1|159157.1|159067.1|15
1655817490000|2022-06-21 13:18:10|159166.9|159076.9|159207|159117|159207.8|159117.8|159166.9|159076.9|28
1655817500000|2022-06-21 13:18:20|159206.9|159116.9|159205.4|159115.4|159208|159118|159205.4|159115.4|19
1655817510000|2022-06-21 13:18:30|159206|159116|159219|159129|159223.4|159133.4|159204.8|159114.8|24
1655817520000|2022-06-21 13:18:40|159220|159130|159238.7|159148.7|159248.6|159158.6|159220|159130|30
1655817530000|2022-06-21 13:18:50|159238.6|159148.6|159205.5|159115.5|159239|159149|159200.4|159110.4|32
1655817540000|2022-06-21 13:19:00|159202.3|159112.3|159218.7|159128.7|159218.7|159128.7|159195.4|159105.4|30
1655817550000|2022-06-21 13:19:10|159217.4|159127.4|159215.5|159125.5|159235.6|159145.6|159215.3|159125.3|29
1655817560000|2022-06-21 13:19:20|159213|159123|159238.3|159148.3|159242.8|159152.8|159213|159123|36
1655817570000|2022-06-21 13:19:30|159242.5|159152.5|159245.4|159155.4|159253.8|159163.8|159242.5|159152.5|30
1655817580000|2022-06-21 13:19:40|159244.9|159154.9|159246.4|159156.4|159248.6|159158.6|159244.8|159154.8|21
1655817590000|2022-06-21 13:19:50|159250.4|159160.4|159248.8|159158.8|159253.5|159163.5|159247.3|159157.3|21
1655817600000|2022-06-21 13:20:00|159244.9|159154.9|159244.9|159154.9|159245.6|159155.6|159237.4|159147.4|31
1655817610000|2022-06-21 13:20:10|159245.1|159155.1|159261.7|159171.7|159262.4|159172.4|159242.2|159152.2|32
1655817620000|2022-06-21 13:20:20|159261.6|159171.6|159240.5|159150.5|159266.3|159176.3|159235.8|159145.8|33
1655817630000|2022-06-21 13:20:30|159239.9|159149.9|159245.1|159155.1|159247.5|159157.5|159239.4|159149.4|26
1655817640000|2022-06-21 13:20:40|159244.8|159154.8|159236.9|159146.9|159244.8|159154.8|159235.8|159145.8|27
1655817650000|2022-06-21 13:20:50|159236.4|159146.4|159216.3|159126.3|159239.2|159149.2|159215.7|159125.7|33
1655817660000|2022-06-21 13:21:00|159216.4|159126.4|159189.5|159099.5|159216.5|159126.5|159179.3|159089.3|26
1655817670000|2022-06-21 13:21:10|159191.2|159101.2|159157.8|159067.8|159192.1|159102.1|159157.8|159067.8|28
1655817680000|2022-06-21 13:21:20|159157|159067|159157|159067|159162|159072|159155|159065|21
1655817690000|2022-06-21 13:21:30|159151.2|159061.2|159156.1|159066.1|159159.6|159069.6|159151.2|159061.2|24
1655817700000|2022-06-21 13:21:40|159157.2|159067.2|159154.3|159064.3|159160.4|159070.4|159148.6|159058.6|21
1655817710000|2022-06-21 13:21:50|159155.4|159065.4|159150.3|159060.3|159158.9|159068.9|159149.7|159059.7|18
1655817720000|2022-06-21 13:22:00|159152.4|159062.4|159153.9|159063.9|159159.6|159069.6|159150.3|159060.3|12
1655817730000|2022-06-21 13:22:10|159153.7|159063.7|159153.6|159063.6|159155.5|159065.5|159149.6|159059.6|21
1655817740000|2022-06-21 13:22:20|159153.5|159063.5|159156.7|159066.7|159159.2|159069.2|159143.1|159053.1|28
1655817750000|2022-06-21 13:22:30|159157.6|159067.6|159155.4|159065.4|159163.8|159073.8|159143.4|159053.4|30
1655817760000|2022-06-21 13:22:40|159154.8|159064.8|159169.9|159079.9|159174.1|159084.1|159154.8|159064.8|32
1655817770000|2022-06-21 13:22:50|159173.1|159083.1|159168.6|159078.6|159174|159084|159168.5|159078.5|29
1655817780000|2022-06-21 13:23:00|159169.1|159079.1|159175.9|159085.9|159176.5|159086.5|159167.5|159077.5|33
1655817790000|2022-06-21 13:23:10|159175|159085|159166.9|159076.9|159175.4|159085.4|159166.5|159076.5|24
1655817800000|2022-06-21 13:23:20|159165.1|159075.1|159155.3|159065.3|159168.9|159078.9|159151.1|159061.1|23
1655817810000|2022-06-21 13:23:30|159155.2|159065.2|159157.6|159067.6|159157.6|159067.6|159152.8|159062.8|26
1655817820000|2022-06-21 13:23:40|159158.1|159068.1|159103.8|159013.8|159159.1|159069.1|159103.1|159013.1|37
1655817830000|2022-06-21 13:23:50|159105.9|159015.9|159106.6|159016.6|159107|159017|159103.2|159013.2|15
1655817840000|2022-06-21 13:24:00|159098.6|159008.6|159091.3|159001.3|159100.8|159010.8|159087.9|158997.9|31
1655817850000|2022-06-21 13:24:10|159092.1|159002.1|159088.9|158998.9|159093.8|159003.8|159086.6|158996.6|29
1655817860000|2022-06-21 13:24:20|159090.5|159000.5|159032|158942|159098.7|159008.7|159022.6|158932.6|35
1655817870000|2022-06-21 13:24:30|159028.2|158938.2|158997.8|158907.8|159030.5|158940.5|158997.8|158907.8|35
1655817880000|2022-06-21 13:24:40|158995.4|158905.4|159016.7|158926.7|159021.8|158931.8|158995.4|158905.4|34
1655817890000|2022-06-21 13:24:50|159016.5|158926.5|159020|158930|159023.6|158933.6|159015.7|158925.7|31
1655817900000|2022-06-21 13:25:00|159015.8|158925.8|159048.8|158958.8|159059|158969|159015.8|158925.8|38
1655817910000|2022-06-21 13:25:10|159047.5|158957.5|159046.5|158956.5|159064.9|158974.9|159040.3|158950.3|32
1655817920000|2022-06-21 13:25:20|159043|158953|159030.1|158940.1|159043|158953|159020.4|158930.4|32
1655817930000|2022-06-21 13:25:30|159035.7|158945.7|159026.5|158936.5|159038.7|158948.7|159019.8|158929.8|37
1655817940000|2022-06-21 13:25:40|159024.8|158934.8|159005|158915|159028.8|158938.8|159002.4|158912.4|29
1655817950000|2022-06-21 13:25:50|159002.1|158912.1|158998.6|158908.6|159007.8|158917.8|158989.7|158899.7|28
1655817960000|2022-06-21 13:26:00|158990.1|158900.1|158994.3|158904.3|158996.3|158906.3|158985.2|158895.2|29
1655817970000|2022-06-21 13:26:10|158993.8|158903.8|159017.7|158927.7|159024.8|158934.8|158993.8|158903.8|31
1655817980000|2022-06-21 13:26:20|159015.3|158925.3|159023.2|158933.2|159026.8|158936.8|159014|158924|32
1655817990000|2022-06-21 13:26:30|159025|158935|159019.4|158929.4|159027.3|158937.3|159014|158924|35
1655818000000|2022-06-21 13:26:40|159020.5|158930.5|159031.3|158941.3|159033.7|158943.7|159020.5|158930.5|26
1655818010000|2022-06-21 13:26:50|159032.4|158942.4|159023|158933|159036|158946|159013.7|158923.7|35
1655818020000|2022-06-21 13:27:00|159027.5|158937.5|158988.3|158898.3|159027.5|158937.5|158987.4|158897.4|38
1655818030000|2022-06-21 13:27:10|158991.2|158901.2|158988.3|158898.3|159004.8|158914.8|158975.8|158885.8|35
1655818040000|2022-06-21 13:27:20|158982.9|158892.9|158986.5|158896.5|158987.9|158897.9|158982.9|158892.9|31
1655818050000|2022-06-21 13:27:30|158987.6|158897.6|158989.3|158899.3|158993.7|158903.7|158985.1|158895.1|31
1655818060000|2022-06-21 13:27:40|158992.4|158902.4|158994.8|158904.8|159001|158911|158991.7|158901.7|32
1655818070000|2022-06-21 13:27:50|158998.2|158908.2|158975.7|158885.7|158998.2|158908.2|158963.8|158873.8|31
1655818080000|2022-06-21 13:28:00|158973.6|158883.6|158993.4|158903.4|158997.9|158907.9|158967.6|158877.6|26
1655818090000|2022-06-21 13:28:10|158997|158907|158992.3|158902.3|159001.7|158911.7|158977.4|158887.4|36
1655818100000|2022-06-21 13:28:20|158990.2|158900.2|158973.7|158883.7|158992.9|158902.9|158971.2|158881.2|35
1655818110000|2022-06-21 13:28:30|158971.8|158881.8|158966.5|158876.5|158974.3|158884.3|158937.6|158847.6|33
1655818120000|2022-06-21 13:28:40|158968.3|158878.3|158962.9|158872.9|158970.5|158880.5|158959.9|158869.9|25
1655818130000|2022-06-21 13:28:50|158964.5|158874.5|158925.6|158835.6|158966.4|158876.4|158904.3|158814.3|33
1655818140000|2022-06-21 13:29:00|158921.9|158831.9|158926.5|158836.5|158934.8|158844.8|158915.3|158825.3|39
1655818150000|2022-06-21 13:29:10|158924.5|158834.5|158945.1|158855.1|158948.9|158858.9|158924.5|158834.5|33
1655818160000|2022-06-21 13:29:20|158945.9|158855.9|158939.2|158849.2|158945.9|158855.9|158939.2|158849.2|23
1655818170000|2022-06-21 13:29:30|158940.4|158850.4|158928.3|158838.3|158940.4|158850.4|158921|158831|33
1655818180000|2022-06-21 13:29:40|158928.2|158838.2|158921.2|158831.2|158930.7|158840.7|158919.5|158829.5|29
1655818190000|2022-06-21 13:29:50|158920.3|158830.3|158917.9|158827.9|158924.9|158834.9|158895.7|158805.7|38
1655818200000|2022-06-21 13:30:00|158914.4|158824.4|158867|158777|158915.3|158825.3|158861.4|158771.4|37
1655818210000|2022-06-21 13:30:10|158868.8|158778.8|158868.1|158778.1|158874|158784|158864.2|158774.2|39
1655818220000|2022-06-21 13:30:20|158868.9|158778.9|158882.2|158792.2|158887.7|158797.7|158868.9|158778.9|38
1655818230000|2022-06-21 13:30:30|158872.2|158782.2|158877.2|158787.2|158879.1|158789.1|158863.2|158773.2|38
1655818240000|2022-06-21 13:30:40|158878.8|158788.8|158884.5|158794.5|158886.1|158796.1|158867|158777|38
1655818250000|2022-06-21 13:30:50|158888.8|158798.8|158870.2|158780.2|158893.4|158803.4|158867.5|158777.5|37
1655818260000|2022-06-21 13:31:00|158871.9|158781.9|158904.9|158814.9|158910.5|158820.5|158869.1|158779.1|36
1655818270000|2022-06-21 13:31:10|158904.4|158814.4|158899.6|158809.6|158909.8|158819.8|158895.8|158805.8|39
1655818280000|2022-06-21 13:31:20|158902.4|158812.4|158875.6|158785.6|158902.4|158812.4|158869.1|158779.1|35
1655818290000|2022-06-21 13:31:30|158875.4|158785.4|158844.8|158754.8|158889.1|158799.1|158842.9|158752.9|40
1655818300000|2022-06-21 13:31:40|158848.9|158758.9|158838.7|158748.7|158853.2|158763.2|158830.6|158740.6|38
1655818310000|2022-06-21 13:31:50|158840|158750|158855.6|158765.6|158859.4|158769.4|158838.1|158748.1|37
1655818320000|2022-06-21 13:32:00|158855|158765|158850.5|158760.5|158858.5|158768.5|158849|158759|38
1655818330000|2022-06-21 13:32:10|158850|158760|158833.1|158743.1|158856.3|158766.3|158827.3|158737.3|39
1655818340000|2022-06-21 13:32:20|158831.5|158741.5|158845.6|158755.6|158845.6|158755.6|158822.4|158732.4|36
1655818350000|2022-06-21 13:32:30|158847.5|158757.5|158847.1|158757.1|158853.1|158763.1|158844.2|158754.2|34
1655818360000|2022-06-21 13:32:40|158847.3|158757.3|158844.1|158754.1|158847.7|158757.7|158841.1|158751.1|34
1655818370000|2022-06-21 13:32:50|158845.5|158755.5|158841.9|158751.9|158851.9|158761.9|158836.6|158746.6|37
1655818380000|2022-06-21 13:33:00|158839.8|158749.8|158839.3|158749.3|158839.9|158749.9|158826|158736|33
1655818390000|2022-06-21 13:33:10|158838.3|158748.3|158837|158747|158841.7|158751.7|158834.5|158744.5|38
1655818400000|2022-06-21 13:33:20|158835.9|158745.9|158833.3|158743.3|158838.3|158748.3|158827.4|158737.4|35
1655818410000|2022-06-21 13:33:30|158836.1|158746.1|158832.1|158742.1|158840.1|158750.1|158824.1|158734.1|39
1655818420000|2022-06-21 13:33:40|158831.9|158741.9|158832.2|158742.2|158836.2|158746.2|158822.4|158732.4|36
1655818430000|2022-06-21 13:33:50|158832.4|158742.4|158860.6|158770.6|158860.6|158770.6|158832.4|158742.4|32
1655818440000|2022-06-21 13:34:00|158858.8|158768.8|158861|158771|158870|158780|158856.5|158766.5|38
1655818450000|2022-06-21 13:34:10|158849.2|158759.2|158837.7|158747.7|158853.4|158763.4|158829.4|158739.4|34
1655818460000|2022-06-21 13:34:20|158839.6|158749.6|158848.8|158758.8|158853|158763|158837.7|158747.7|35
1655818470000|2022-06-21 13:34:30|158849.6|158759.6|158961.8|158871.8|158967.3|158877.3|158849.6|158759.6|33
1655818480000|2022-06-21 13:34:40|158962.7|158872.7|158931.5|158841.5|158966|158876|158927|158837|38
1655818490000|2022-06-21 13:34:50|158930.6|158840.6|158929.8|158839.8|158932.6|158842.6|158926.6|158836.6|30
1655818500000|2022-06-21 13:35:00|158926.6|158836.6|158953|158863|158966.9|158876.9|158926.6|158836.6|38
1655818510000|2022-06-21 13:35:10|158952.3|158862.3|158932.8|158842.8|158958.1|158868.1|158911.2|158821.2|40
1655818520000|2022-06-21 13:35:20|158936|158846|158922.2|158832.2|158953.6|158863.6|158918.4|158828.4|40
1655818530000|2022-06-21 13:35:30|158919.9|158829.9|158840.1|158750.1|158933.6|158843.6|158840.1|158750.1|38
1655818540000|2022-06-21 13:35:40|158842.4|158752.4|158827.3|158737.3|158852.2|158762.2|158822.3|158732.3|36
1655818550000|2022-06-21 13:35:50|158826|158736|158826.3|158736.3|158840.4|158750.4|158820.2|158730.2|37
1655818560000|2022-06-21 13:36:00|158829|158739|158818|158728|158831.4|158741.4|158811.3|158721.3|40
1655818570000|2022-06-21 13:36:10|158819.3|158729.3|158821|158731|158827.7|158737.7|158815|158725|39
1655818580000|2022-06-21 13:36:20|158822.3|158732.3|158776.9|158686.9|158823.6|158733.6|158772.6|158682.6|35
1655818590000|2022-06-21 13:36:30|158777.9|158687.9|158796.2|158706.2|158797.6|158707.6|158777.3|158687.3|32
1655818600000|2022-06-21 13:36:40|158794.3|158704.3|158793.7|158703.7|158799|158709|158790.1|158700.1|26
1655818610000|2022-06-21 13:36:50|158794.7|158704.7|158793.3|158703.3|158798|158708|158792.2|158702.2|32
1655818620000|2022-06-21 13:37:00|158792.5|158702.5|158804.6|158714.6|158805|158715|158791.4|158701.4|33
1655818630000|2022-06-21 13:37:10|158801.9|158711.9|158797.4|158707.4|158805.9|158715.9|158796.7|158706.7|29
1655818640000|2022-06-21 13:37:20|158790.1|158700.1|158784.3|158694.3|158812.7|158722.7|158783.6|158693.6|36
1655818650000|2022-06-21 13:37:30|158789.8|158699.8|158787.2|158697.2|158798.5|158708.5|158783.1|158693.1|33
1655818660000|2022-06-21 13:37:40|158789.7|158699.7|158804|158714|158804.9|158714.9|158783.3|158693.3|31
1655818670000|2022-06-21 13:37:50|158804.3|158714.3|158808.1|158718.1|158813.1|158723.1|158800.3|158710.3|28
1655818680000|2022-06-21 13:38:00|158808.2|158718.2|158807|158717|158818.1|158728.1|158793.1|158703.1|35
1655818690000|2022-06-21 13:38:10|158805.7|158715.7|158804.7|158714.7|158814.7|158724.7|158799.4|158709.4|32
1655818700000|2022-06-21 13:38:20|158809.5|158719.5|158794.7|158704.7|158809.5|158719.5|158792.2|158702.2|23
1655818710000|2022-06-21 13:38:30|158789.5|158699.5|158808.9|158718.9|158808.9|158718.9|158789.5|158699.5|31
1655818720000|2022-06-21 13:38:40|158803.1|158713.1|158808|158718|158811.9|158721.9|158791.1|158701.1|26
1655818730000|2022-06-21 13:38:50|158808.6|158718.6|158810.4|158720.4|158814|158724|158806.2|158716.2|20
1655818740000|2022-06-21 13:39:00|158806.9|158716.9|158788.8|158698.8|158811|158721|158788.8|158698.8|31
1655818750000|2022-06-21 13:39:10|158790.1|158700.1|158787.1|158697.1|158794|158704|158783.8|158693.8|30
1655818760000|2022-06-21 13:39:20|158790.7|158700.7|158766.8|158676.8|158790.7|158700.7|158765.6|158675.6|27
1655818770000|2022-06-21 13:39:30|158771.2|158681.2|158797|158707|158798.9|158708.9|158771.1|158681.1|32
1655818780000|2022-06-21 13:39:40|158798.9|158708.9|158806.9|158716.9|158808.1|158718.1|158798.9|158708.9|32
1655818790000|2022-06-21 13:39:50|158806.7|158716.7|158809.1|158719.1|158809.1|158719.1|158806.1|158716.1|23
1655818800000|2022-06-21 13:40:00|158808.6|158718.6|158800.2|158710.2|158809.6|158719.6|158799.3|158709.3|25
1655818810000|2022-06-21 13:40:10|158801.2|158711.2|158803.4|158713.4|158808.9|158718.9|158796.1|158706.1|29
1655818820000|2022-06-21 13:40:20|158801.9|158711.9|158786.2|158696.2|158807.7|158717.7|158785|158695|32
1655818830000|2022-06-21 13:40:30|158783.5|158693.5|158776.7|158686.7|158786.6|158696.6|158776.7|158686.7|27
1655818840000|2022-06-21 13:40:40|158777.5|158687.5|158763.4|158673.4|158782.8|158692.8|158752.4|158662.4|30
1655818850000|2022-06-21 13:40:50|158763.1|158673.1|158723.9|158633.9|158767|158677|158718.9|158628.9|37
1655818860000|2022-06-21 13:41:00|158696.1|158606.1|158691.6|158601.6|158696.1|158606.1|158676.4|158586.4|39
1655818870000|2022-06-21 13:41:10|158690.4|158600.4|158734.1|158644.1|158743.1|158653.1|158686.5|158596.5|40
1655818880000|2022-06-21 13:41:20|158734.6|158644.6|158677.1|158587.1|158735.1|158645.1|158672.1|158582.1|37
1655818890000|2022-06-21 13:41:30|158674.8|158584.8|158660.1|158570.1|158681|158591|158653.7|158563.7|25
1655818900000|2022-06-21 13:41:40|158664.3|158574.3|158666.5|158576.5|158666.5|158576.5|158656.2|158566.2|28
1655818910000|2022-06-21 13:41:50|158669.2|158579.2|158686.5|158596.5|158700.1|158610.1|158667|158577|34
1655818920000|2022-06-21 13:42:00|158673.6|158583.6|158626.4|158536.4|158673.6|158583.6|158607.3|158517.3|38
1655818930000|2022-06-21 13:42:10|158626.9|158536.9|158625.2|158535.2|158636.2|158546.2|158624.2|158534.2|38
1655818940000|2022-06-21 13:42:20|158623.7|158533.7|158593.6|158503.6|158636|158546|158586.7|158496.7|39
1655818950000|2022-06-21 13:42:30|158595.7|158505.7|158606.8|158516.8|158612|158522|158595.1|158505.1|30
1655818960000|2022-06-21 13:42:40|158600.9|158510.9|158568.2|158478.2|158600.9|158510.9|158561.8|158471.8|36
1655818970000|2022-06-21 13:42:50|158564.4|158474.4|158570|158480|158583.2|158493.2|158557.7|158467.7|37
1655818980000|2022-06-21 13:43:00|158571.2|158481.2|158592.4|158502.4|158595.7|158505.7|158570.3|158480.3|36
1655818990000|2022-06-21 13:43:10|158592.2|158502.2|158666.1|158576.1|158666.3|158576.3|158591.7|158501.7|37
1655819000000|2022-06-21 13:43:20|158669|158579|158674.5|158584.5|158696.1|158606.1|158669|158579|38
1655819010000|2022-06-21 13:43:30|158676.3|158586.3|158682.6|158592.6|158702.2|158612.2|158674.6|158584.6|40
1655819020000|2022-06-21 13:43:40|158684.6|158594.6|158675.7|158585.7|158697.9|158607.9|158657.9|158567.9|40
1655819030000|2022-06-21 13:43:50|158679|158589|158689.9|158599.9|158694.6|158604.6|158676.1|158586.1|38
1655819040000|2022-06-21 13:44:00|158691.6|158601.6|158701.3|158611.3|158704|158614|158674.5|158584.5|35
1655819050000|2022-06-21 13:44:10|158700.8|158610.8|158703.4|158613.4|158703.4|158613.4|158678.7|158588.7|38
1655819060000|2022-06-21 13:44:20|158716.4|158626.4|158732.8|158642.8|158744.5|158654.5|158716.4|158626.4|35
1655819070000|2022-06-21 13:44:30|158733.6|158643.6|158698.5|158608.5|158733.8|158643.8|158683.2|158593.2|34
1655819080000|2022-06-21 13:44:40|158696.9|158606.9|158668.8|158578.8|158699.7|158609.7|158663.3|158573.3|39
1655819090000|2022-06-21 13:44:50|158667.2|158577.2|158642.4|158552.4|158667.2|158577.2|158632.3|158542.3|39
1655819100000|2022-06-21 13:45:00|158647.8|158557.8|158686.4|158596.4|158696.2|158606.2|158640.6|158550.6|38
1655819110000|2022-06-21 13:45:10|158684|158594|158670.3|158580.3|158700.6|158610.6|158670.3|158580.3|40
1655819120000|2022-06-21 13:45:20|158672.3|158582.3|158663.3|158573.3|158677.7|158587.7|158650.6|158560.6|38
1655819130000|2022-06-21 13:45:30|158653.4|158563.4|158651.6|158561.6|158656.3|158566.3|158648.2|158558.2|33
1655819140000|2022-06-21 13:45:40|158647.4|158557.4|158658.9|158568.9|158662.5|158572.5|158636.3|158546.3|39
1655819150000|2022-06-21 13:45:50|158659.1|158569.1|158660.4|158570.4|158667|158577|158659|158569|35
1655819160000|2022-06-21 13:46:00|158660.7|158570.7|158679|158589|158679|158589|158646.1|158556.1|40
1655819170000|2022-06-21 13:46:10|158681|158591|158654.1|158564.1|158685.5|158595.5|158649.8|158559.8|34
1655819180000|2022-06-21 13:46:20|158651.1|158561.1|158635.9|158545.9|158654.6|158564.6|158626|158536|34
1655819190000|2022-06-21 13:46:30|158636.2|158546.2|158647.5|158557.5|158663.6|158573.6|158632.8|158542.8|38
1655819200000|2022-06-21 13:46:40|158655.6|158565.6|158656.7|158566.7|158665.4|158575.4|158648.5|158558.5|38
1655819210000|2022-06-21 13:46:50|158641.8|158551.8|158679.2|158589.2|158681.2|158591.2|158639.7|158549.7|34
1655819220000|2022-06-21 13:47:00|158678.1|158588.1|158694.4|158604.4|158701.9|158611.9|158678.1|158588.1|33
1655819230000|2022-06-21 13:47:10|158693.7|158603.7|158679.9|158589.9|158699.5|158609.5|158668.5|158578.5|39
1655819240000|2022-06-21 13:47:20|158679.6|158589.6|158654.9|158564.9|158682|158592|158639.4|158549.4|40
1655819250000|2022-06-21 13:47:30|158657.5|158567.5|158635|158545|158660|158570|158616.5|158526.5|38
1655819260000|2022-06-21 13:47:40|158633.8|158543.8|158641|158551|158642|158552|158631.4|158541.4|36
1655819270000|2022-06-21 13:47:50|158640.8|158550.8|158686.6|158596.6|158687.6|158597.6|158640.8|158550.8|39
1655819280000|2022-06-21 13:48:00|158686.5|158596.5|158705.1|158615.1|158709.6|158619.6|158684.3|158594.3|38
1655819290000|2022-06-21 13:48:10|158706.8|158616.8|158681.2|158591.2|158716.4|158626.4|158681.2|158591.2|39
1655819300000|2022-06-21 13:48:20|158686.1|158596.1|158651.2|158561.2|158694.8|158604.8|158651.2|158561.2|36
1655819310000|2022-06-21 13:48:30|158651.5|158561.5|158659.6|158569.6|158690.1|158600.1|158648.9|158558.9|39
1655819320000|2022-06-21 13:48:40|158662.2|158572.2|158647.3|158557.3|158664.6|158574.6|158632.6|158542.6|40
1655819330000|2022-06-21 13:48:50|158648.5|158558.5|158645.5|158555.5|158662.6|158572.6|158636.4|158546.4|36
1655819340000|2022-06-21 13:49:00|158645|158555|158645.4|158555.4|158652.8|158562.8|158639.1|158549.1|38
1655819350000|2022-06-21 13:49:10|158631.8|158541.8|158604.4|158514.4|158631.9|158541.9|158585.4|158495.4|39
1655819360000|2022-06-21 13:49:20|158607.3|158517.3|158591.4|158501.4|158607.3|158517.3|158572.9|158482.9|38
1655819370000|2022-06-21 13:49:30|158590.2|158500.2|158606|158516|158615.8|158525.8|158587.2|158497.2|40
1655819380000|2022-06-21 13:49:40|158606.8|158516.8|158610.5|158520.5|158637.4|158547.4|158606.5|158516.5|39
1655819390000|2022-06-21 13:49:50|158610|158520|158618.1|158528.1|158619.9|158529.9|158594.8|158504.8|39
1655819400000|2022-06-21 13:50:00|158616.1|158526.1|158596.5|158506.5|158617.9|158527.9|158594.6|158504.6|39
1655819410000|2022-06-21 13:50:10|158595.9|158505.9|158601.7|158511.7|158630.2|158540.2|158594.6|158504.6|40
1655819420000|2022-06-21 13:50:20|158602.3|158512.3|158593.9|158503.9|158607|158517|158576.9|158486.9|36
1655819430000|2022-06-21 13:50:30|158594.8|158504.8|158574.1|158484.1|158599|158509|158573.4|158483.4|34
1655819440000|2022-06-21 13:50:40|158574.7|158484.7|158614.6|158524.6|158614.6|158524.6|158574.4|158484.4|38
1655819450000|2022-06-21 13:50:50|158618|158528|158613.3|158523.3|158621.3|158531.3|158600.8|158510.8|38
1655819460000|2022-06-21 13:51:00|158614.4|158524.4|158599.3|158509.3|158630.7|158540.7|158595.8|158505.8|36
1655819470000|2022-06-21 13:51:10|158597.6|158507.6|158609.6|158519.6|158622.5|158532.5|158592.2|158502.2|39
1655819480000|2022-06-21 13:51:20|158607.6|158517.6|158608.9|158518.9|158611.9|158521.9|158602.9|158512.9|35
1655819490000|2022-06-21 13:51:30|158607.9|158517.9|158625.1|158535.1|158625.6|158535.6|158607.5|158517.5|32
1655819500000|2022-06-21 13:51:40|158623.9|158533.9|158597.8|158507.8|158625.2|158535.2|158596.9|158506.9|24
1655819510000|2022-06-21 13:51:50|158595|158505|158583.3|158493.3|158599|158509|158571.2|158481.2|32
1655819520000|2022-06-21 13:52:00|158583.7|158493.7|158570.4|158480.4|158588.3|158498.3|158566.5|158476.5|40
1655819530000|2022-06-21 13:52:10|158571.4|158481.4|158570.8|158480.8|158574.5|158484.5|158569.5|158479.5|38
1655819540000|2022-06-21 13:52:20|158571|158481|158575.8|158485.8|158577|158487|158568.6|158478.6|29
1655819550000|2022-06-21 13:52:30|158576.2|158486.2|158563|158473|158576.2|158486.2|158561.3|158471.3|38
1655819560000|2022-06-21 13:52:40|158567.9|158477.9|158561.1|158471.1|158570|158480|158558.3|158468.3|39
1655819570000|2022-06-21 13:52:50|158564.4|158474.4|158566.1|158476.1|158569.7|158479.7|158561.9|158471.9|39
1655819580000|2022-06-21 13:53:00|158566|158476|158559|158469|158567.4|158477.4|158557.7|158467.7|39
1655819590000|2022-06-21 13:53:10|158560.2|158470.2|158560.2|158470.2|158561.9|158471.9|158559.3|158469.3|32
1655819600000|2022-06-21 13:53:20|158560.3|158470.3|158553|158463|158561.2|158471.2|158552.8|158462.8|36
1655819610000|2022-06-21 13:53:30|158559.7|158469.7|158560.8|158470.8|158561.5|158471.5|158555.6|158465.6|33
1655819620000|2022-06-21 13:53:40|158561.1|158471.1|158586.5|158496.5|158591.6|158501.6|158561.1|158471.1|37
1655819630000|2022-06-21 13:53:50|158589.1|158499.1|158574.1|158484.1|158589.1|158499.1|158571.1|158481.1|33
1655819640000|2022-06-21 13:54:00|158569.1|158479.1|158571.2|158481.2|158573.6|158483.6|158562.4|158472.4|37
1655819650000|2022-06-21 13:54:10|158571|158481|158580.1|158490.1|158584.3|158494.3|158570.2|158480.2|34
1655819660000|2022-06-21 13:54:20|158579.9|158489.9|158580.1|158490.1|158591.1|158501.1|158575.5|158485.5|33
1655819670000|2022-06-21 13:54:30|158581|158491|158578.8|158488.8|158584.5|158494.5|158575.5|158485.5|33
1655819680000|2022-06-21 13:54:40|158578.4|158488.4|158577.9|158487.9|158593.7|158503.7|158577|158487|34
1655819690000|2022-06-21 13:54:50|158578|158488|158585.5|158495.5|158585.5|158495.5|158576.1|158486.1|37
1655819700000|2022-06-21 13:55:00|158592|158502|158586.8|158496.8|158596|158506|158583|158493|40
1655819710000|2022-06-21 13:55:10|158588|158498|158579|158489|158596.6|158506.6|158577.1|158487.1|35
1655819720000|2022-06-21 13:55:20|158580.7|158490.7|158577.2|158487.2|158581.8|158491.8|158566.6|158476.6|32
1655819730000|2022-06-21 13:55:30|158579.5|158489.5|158583.7|158493.7|158596.1|158506.1|158576.4|158486.4|39
1655819740000|2022-06-21 13:55:40|158583.9|158493.9|158572.5|158482.5|158583.9|158493.9|158568.9|158478.9|35
1655819750000|2022-06-21 13:55:50|158572.7|158482.7|158574.7|158484.7|158577.3|158487.3|158561.9|158471.9|37
1655819760000|2022-06-21 13:56:00|158571.3|158481.3|158573.4|158483.4|158584.1|158494.1|158569.5|158479.5|38
1655819770000|2022-06-21 13:56:10|158575.7|158485.7|158587.9|158497.9|158599.9|158509.9|158572.7|158482.7|39
1655819780000|2022-06-21 13:56:20|158592.7|158502.7|158569.8|158479.8|158601.3|158511.3|158569.8|158479.8|36
1655819790000|2022-06-21 13:56:30|158569|158479|158563.5|158473.5|158570|158480|158559.4|158469.4|39
1655819800000|2022-06-21 13:56:40|158560.1|158470.1|158487.7|158397.7|158561.7|158471.7|158478.5|158388.5|35
1655819810000|2022-06-21 13:56:50|158488.5|158398.5|158456.6|158366.6|158496.3|158406.3|158454.6|158364.6|40
1655819820000|2022-06-21 13:57:00|158459.3|158369.3|158464.5|158374.5|158469.9|158379.9|158453.8|158363.8|37
1655819830000|2022-06-21 13:57:10|158466.6|158376.6|158472.4|158382.4|158476.5|158386.5|158466.4|158376.4|36
1655819840000|2022-06-21 13:57:20|158473.3|158383.3|158465.4|158375.4|158475.6|158385.6|158462.8|158372.8|34
1655819850000|2022-06-21 13:57:30|158467.6|158377.6|158466|158376|158471.8|158381.8|158463.8|158373.8|37
1655819860000|2022-06-21 13:57:40|158466.1|158376.1|158449.6|158359.6|158466.5|158376.5|158447.1|158357.1|36
1655819870000|2022-06-21 13:57:50|158449.9|158359.9|158465.1|158375.1|158465.7|158375.7|158448.1|158358.1|33
1655819880000|2022-06-21 13:58:00|158461.9|158371.9|158458.4|158368.4|158468|158378|158456.6|158366.6|37
1655819890000|2022-06-21 13:58:10|158459.6|158369.6|158473.2|158383.2|158477.9|158387.9|158454.5|158364.5|36
1655819900000|2022-06-21 13:58:20|158457.3|158367.3|158469.8|158379.8|158476.2|158386.2|158450.2|158360.2|38
1655819910000|2022-06-21 13:58:30|158473.2|158383.2|158466.7|158376.7|158500.7|158410.7|158465.5|158375.5|38
1655819920000|2022-06-21 13:58:40|158467.6|158377.6|158452.5|158362.5|158470.3|158380.3|158451|158361|36
1655819930000|2022-06-21 13:58:50|158453.4|158363.4|158456.7|158366.7|158460.5|158370.5|158452.2|158362.2|30
1655819940000|2022-06-21 13:59:00|158453.8|158363.8|158457.5|158367.5|158461.7|158371.7|158450.9|158360.9|32
1655819950000|2022-06-21 13:59:10|158457.3|158367.3|158462|158372|158464.3|158374.3|158453.5|158363.5|39
1655819960000|2022-06-21 13:59:20|158459|158369|158476.8|158386.8|158489.2|158399.2|158458.3|158368.3|39
1655819970000|2022-06-21 13:59:30|158471.7|158381.7|158464.8|158374.8|158496.9|158406.9|158464.8|158374.8|40
1655819980000|2022-06-21 13:59:40|158472|158382|158478.6|158388.6|158481.6|158391.6|158462.3|158372.3|31
1655819990000|2022-06-21 13:59:50|158506.6|158376.6|158489.7|158399.7|158506.6|158399.7|158473.5|158358.7|38
1655820000000|2022-06-21 14:00:00|158489|158399|158477.9|158387.9|158526.1|158408.2|158471.1|158360.4|37
1655820010000|2022-06-21 14:00:10|158477.8|158387.8|158467.5|158377.5|158486.8|158396.8|158467.4|158377.4|40
1655820020000|2022-06-21 14:00:20|158468.9|158378.9|158481.7|158391.7|158486.6|158396.6|158464.9|158374.9|38
1655820030000|2022-06-21 14:00:30|158487.7|158397.7|158513.6|158423.6|158515.7|158425.7|158487.7|158397.7|40
1655820040000|2022-06-21 14:00:40|158509.3|158419.3|158519.4|158429.4|158540|158450|158507.3|158417.3|40
1655820050000|2022-06-21 14:00:50|158520.2|158430.2|158502.6|158412.6|158520.2|158430.2|158500.1|158410.1|39
1655820060000|2022-06-21 14:01:00|158507.2|158417.2|158485.6|158395.6|158507.2|158417.2|158482.9|158392.9|37
1655820070000|2022-06-21 14:01:10|158486.6|158396.6|158497.9|158407.9|158509|158419|158482.4|158392.4|36
1655820080000|2022-06-21 14:01:20|158495.1|158405.1|158505.7|158415.7|158514.4|158424.4|158490.2|158400.2|36
1655820090000|2022-06-21 14:01:30|158506.5|158416.5|158490.2|158400.2|158507.3|158417.3|158482.5|158392.5|35
1655820100000|2022-06-21 14:01:40|158490.5|158400.5|158467.1|158377.1|158506.3|158416.3|158464|158374|40
1655820110000|2022-06-21 14:01:50|158464.4|158374.4|158461.9|158371.9|158468.5|158378.5|158458.2|158368.2|34
1655820120000|2022-06-21 14:02:00|158460.1|158370.1|158464.8|158374.8|158465.2|158375.2|158452|158362|26
1655820130000|2022-06-21 14:02:10|158471.2|158381.2|158471.2|158381.2|158483.6|158393.6|158467.8|158377.8|38
1655820140000|2022-06-21 14:02:20|158469.7|158379.7|158552.1|158462.1|158552.1|158462.1|158468.8|158378.8|34
1655820150000|2022-06-21 14:02:30|158550|158460|158505.9|158415.9|158550|158460|158469.2|158379.2|38
1655820160000|2022-06-21 14:02:40|158508.9|158418.9|158512|158422|158513.3|158423.3|158494.7|158404.7|39
1655820170000|2022-06-21 14:02:50|158511|158421|158499.2|158409.2|158513.8|158423.8|158490.5|158400.5|40
1655820180000|2022-06-21 14:03:00|158498.8|158408.8|158504.6|158414.6|158522.2|158432.2|158492.6|158402.6|40
1655820190000|2022-06-21 14:03:10|158503.2|158413.2|158478.7|158388.7|158507.1|158417.1|158467.3|158377.3|37
1655820200000|2022-06-21 14:03:20|158479.4|158389.4|158480.5|158390.5|158483.8|158393.8|158470.7|158380.7|38
1655820210000|2022-06-21 14:03:30|158481.4|158391.4|158481.6|158391.6|158485.3|158395.3|158458.1|158368.1|39
1655820220000|2022-06-21 14:03:40|158483.5|158393.5|158483.1|158393.1|158508.5|158418.5|158479|158389|40
1655820230000|2022-06-21 14:03:50|158481.1|158391.1|158518.1|158428.1|158527.4|158437.4|158481.1|158391.1|36
1655820240000|2022-06-21 14:04:00|158514.8|158424.8|158522.1|158432.1|158525.6|158435.6|158513.1|158423.1|37
1655820250000|2022-06-21 14:04:10|158522|158432|158489.3|158399.3|158522|158432|158473.7|158383.7|36
1655820260000|2022-06-21 14:04:20|158486.3|158396.3|158526.7|158436.7|158530.2|158440.2|158485.8|158395.8|37
1655820270000|2022-06-21 14:04:30|158528.4|158438.4|158498.3|158408.3|158528.4|158438.4|158495.2|158405.2|33
1655820280000|2022-06-21 14:04:40|158491.1|158401.1|158498.4|158408.4|158509|158419|158480.9|158390.9|38
1655820290000|2022-06-21 14:04:50|158498.1|158408.1|158504.9|158414.9|158504.9|158414.9|158477.1|158387.1|37
1655820300000|2022-06-21 14:05:00|158508.9|158418.9|158554.8|158464.8|158556.6|158466.6|158505.8|158415.8|31
1655820310000|2022-06-21 14:05:10|158553.6|158463.6|158547.5|158457.5|158553.6|158463.6|158539.6|158449.6|37
1655820320000|2022-06-21 14:05:20|158549.7|158459.7|158481.4|158391.4|158549.7|158459.7|158480.8|158390.8|40
1655820330000|2022-06-21 14:05:30|158484.9|158394.9|158497.7|158407.7|158513.7|158423.7|158482.7|158392.7|39
1655820340000|2022-06-21 14:05:40|158497.2|158407.2|158498.7|158408.7|158519.5|158429.5|158488.1|158398.1|38
1655820350000|2022-06-21 14:05:50|158498.9|158408.9|158505.9|158415.9|158515|158425|158492.8|158402.8|39
1655820360000|2022-06-21 14:06:00|158519.3|158429.3|158500.9|158410.9|158527.1|158437.1|158492.9|158402.9|38
1655820370000|2022-06-21 14:06:10|158499.5|158409.5|158498.6|158408.6|158500.1|158410.1|158486.6|158396.6|36
1655820380000|2022-06-21 14:06:20|158497.3|158407.3|158512.3|158422.3|158519.5|158429.5|158494.7|158404.7|37
1655820390000|2022-06-21 14:06:30|158512|158422|158507.1|158417.1|158514.8|158424.8|158483.7|158393.7|39
1655820400000|2022-06-21 14:06:40|158515.3|158425.3|158538.2|158448.2|158547.3|158457.3|158515.3|158425.3|37
1655820410000|2022-06-21 14:06:50|158525.6|158435.6|158523.6|158433.6|158531.3|158441.3|158519|158429|35
1655820420000|2022-06-21 14:07:00|158523.3|158433.3|158526.2|158436.2|158529.8|158439.8|158517.8|158427.8|34
1655820430000|2022-06-21 14:07:10|158527.7|158437.7|158518.4|158428.4|158529|158439|158517.9|158427.9|37
1655820440000|2022-06-21 14:07:20|158520.2|158430.2|158524.8|158434.8|158528.4|158438.4|158517.3|158427.3|24
1655820450000|2022-06-21 14:07:30|158524.3|158434.3|158524.5|158434.5|158539.5|158449.5|158521.1|158431.1|31
1655820460000|2022-06-21 14:07:40|158520.2|158430.2|158533.9|158443.9|158538.3|158448.3|158519.7|158429.7|34
1655820470000|2022-06-21 14:07:50|158533.7|158443.7|158541.6|158451.6|158541.6|158451.6|158528.9|158438.9|38
1655820480000|2022-06-21 14:08:00|158542.5|158452.5|158553.3|158463.3|158560|158470|158530.2|158440.2|37
1655820490000|2022-06-21 14:08:10|158562.2|158472.2|158619.5|158529.5|158621.1|158531.1|158562.2|158472.2|36
1655820500000|2022-06-21 14:08:20|158618.5|158528.5|158589.6|158499.6|158619.7|158529.7|158589.6|158499.6|39
1655820510000|2022-06-21 14:08:30|158587.8|158497.8|158593.3|158503.3|158598.3|158508.3|158582.8|158492.8|38
1655820520000|2022-06-21 14:08:40|158592.1|158502.1|158599.7|158509.7|158599.7|158509.7|158588|158498|34
1655820530000|2022-06-21 14:08:50|158600|158510|158589.3|158499.3|158600.2|158510.2|158589.3|158499.3|31
1655820540000|2022-06-21 14:09:00|158589.5|158499.5|158595.5|158505.5|158603.5|158513.5|158586.4|158496.4|34
1655820550000|2022-06-21 14:09:10|158610.7|158520.7|158599.7|158509.7|158630.3|158540.3|158599.7|158509.7|40
1655820560000|2022-06-21 14:09:20|158601.9|158511.9|158595.2|158505.2|158602.6|158512.6|158586.6|158496.6|37
1655820570000|2022-06-21 14:09:30|158595.7|158505.7|158597.1|158507.1|158604.2|158514.2|158594|158504|35
1655820580000|2022-06-21 14:09:40|158596.1|158506.1|158581.7|158491.7|158597.8|158507.8|158577.2|158487.2|35
1655820590000|2022-06-21 14:09:50|158580.4|158490.4|158586.2|158496.2|158610.1|158520.1|158580.4|158490.4|39
1655820600000|2022-06-21 14:10:00|158585.6|158495.6|158600.7|158510.7|158602.9|158512.9|158581.9|158491.9|36
1655820610000|2022-06-21 14:10:10|158601.5|158511.5|158598|158508|158609.3|158519.3|158597.7|158507.7|38
1655820620000|2022-06-21 14:10:20|158597.4|158507.4|158599.4|158509.4|158622.1|158532.1|158593.9|158503.9|37
1655820630000|2022-06-21 14:10:30|158599.5|158509.5|158624.4|158534.4|158631.7|158541.7|158599.5|158509.5|36
1655820640000|2022-06-21 14:10:40|158622.9|158532.9|158624.6|158534.6|158626.6|158536.6|158614.9|158524.9|36
1655820650000|2022-06-21 14:10:50|158623.9|158533.9|158618.4|158528.4|158625.6|158535.6|158618.4|158528.4|36
1655820660000|2022-06-21 14:11:00|158622.2|158532.2|158618.9|158528.9|158623.8|158533.8|158614|158524|36
1655820670000|2022-06-21 14:11:10|158619.1|158529.1|158611.1|158521.1|158620.6|158530.6|158582.8|158492.8|39
1655820680000|2022-06-21 14:11:20|158611.4|158521.4|158588.3|158498.3|158611.4|158521.4|158583.5|158493.5|34
1655820690000|2022-06-21 14:11:30|158593.4|158503.4|158617.7|158527.7|158623.3|158533.3|158592.7|158502.7|34
1655820700000|2022-06-21 14:11:40|158619.4|158529.4|158571.7|158481.7|158623.6|158533.6|158571.7|158481.7|35
1655820710000|2022-06-21 14:11:50|158567.4|158477.4|158593.1|158503.1|158595.8|158505.8|158567.4|158477.4|33
1655820720000|2022-06-21 14:12:00|158596.6|158506.6|158600.8|158510.8|158606.4|158516.4|158584.3|158494.3|35
1655820730000|2022-06-21 14:12:10|158593.4|158503.4|158596.5|158506.5|158601.8|158511.8|158577.1|158487.1|41
1655820740000|2022-06-21 14:12:20|158594.9|158504.9|158593.7|158503.7|158603.8|158513.8|158581.8|158491.8|37
1655820750000|2022-06-21 14:12:30|158594.1|158504.1|158588.9|158498.9|158596.5|158506.5|158575.5|158485.5|35
1655820760000|2022-06-21 14:12:40|158581.7|158491.7|158592.9|158502.9|158598.5|158508.5|158577.9|158487.9|40
1655820770000|2022-06-21 14:12:50|158593.6|158503.6|158588.8|158498.8|158600.4|158510.4|158578.4|158488.4|35
1655820780000|2022-06-21 14:13:00|158593.7|158503.7|158529.7|158439.7|158593.7|158503.7|158526|158436|36
1655820790000|2022-06-21 14:13:10|158536.8|158446.8|158550.1|158460.1|158556.8|158466.8|158536.6|158446.6|34
1655820800000|2022-06-21 14:13:20|158550.7|158460.7|158562.8|158472.8|158566.3|158476.3|158544.5|158454.5|38
1655820810000|2022-06-21 14:13:30|158561|158471|158564.5|158474.5|158567.5|158477.5|158558.4|158468.4|29
1655820820000|2022-06-21 14:13:40|158570|158480|158564.3|158474.3|158573.7|158483.7|158558.1|158468.1|30
1655820830000|2022-06-21 14:13:50|158565|158475|158583.7|158493.7|158592.5|158502.5|158561.1|158471.1|35
1655820840000|2022-06-21 14:14:00|158582.7|158492.7|158572.1|158482.1|158582.8|158492.8|158564.8|158474.8|34
1655820850000|2022-06-21 14:14:10|158516.7|158426.7|158548.4|158458.4|158548.7|158458.7|158516.7|158426.7|39
1655820860000|2022-06-21 14:14:20|158550.6|158460.6|158554|158464|158576.7|158486.7|158546.2|158456.2|36
1655820870000|2022-06-21 14:14:30|158558.2|158468.2|158530.9|158440.9|158558.2|158468.2|158519|158429|37
1655820880000|2022-06-21 14:14:40|158530.7|158440.7|158531.4|158441.4|158545.6|158455.6|158519.8|158429.8|33
1655820890000|2022-06-21 14:14:50|158528.6|158438.6|158530.8|158440.8|158546|158456|158525.5|158435.5|31
1655820900000|2022-06-21 14:15:00|158530.6|158440.6|158514.4|158424.4|158530.6|158440.6|158513.8|158423.8|33
1655820910000|2022-06-21 14:15:10|158515.2|158425.2|158525.3|158435.3|158528.1|158438.1|158514.7|158424.7|35
1655820920000|2022-06-21 14:15:20|158525.1|158435.1|158521.8|158431.8|158530|158440|158521|158431|30
1655820930000|2022-06-21 14:15:30|158524|158434|158533.6|158443.6|158533.6|158443.6|158518.7|158428.7|38
1655820940000|2022-06-21 14:15:40|158531.8|158441.8|158552.8|158462.8|158562.1|158472.1|158519.4|158429.4|37
1655820950000|2022-06-21 14:15:50|158559.1|158469.1|158556.9|158466.9|158587.9|158497.9|158554.4|158464.4|36
1655820960000|2022-06-21 14:16:00|158557.7|158467.7|158573.8|158483.8|158582.6|158492.6|158557.7|158467.7|32
1655820970000|2022-06-21 14:16:10|158573.9|158483.9|158580.9|158490.9|158581.7|158491.7|158573.9|158483.9|21
1655820980000|2022-06-21 14:16:20|158580.3|158490.3|158576.9|158486.9|158580.5|158490.5|158570.8|158480.8|26
1655820990000|2022-06-21 14:16:30|158576.7|158486.7|158555.7|158465.7|158577.7|158487.7|158551.8|158461.8|34
1655821000000|2022-06-21 14:16:40|158555.2|158465.2|158527.8|158437.8|158557.9|158467.9|158518.9|158428.9|33
1655821010000|2022-06-21 14:16:50|158529|158439|158520|158430|158530.1|158440.1|158516.6|158426.6|33
1655821020000|2022-06-21 14:17:00|158522.9|158432.9|158512.3|158422.3|158530.1|158440.1|158508.4|158418.4|35
1655821030000|2022-06-21 14:17:10|158504.7|158414.7|158509.7|158419.7|158519.1|158429.1|158499.1|158409.1|36
1655821040000|2022-06-21 14:17:20|158506.9|158416.9|158501.1|158411.1|158510|158420|158497.8|158407.8|29
1655821050000|2022-06-21 14:17:30|158501.7|158411.7|158497.3|158407.3|158503.7|158413.7|158495.5|158405.5|22
1655821060000|2022-06-21 14:17:40|158498.3|158408.3|158483.5|158393.5|158506.4|158416.4|158483.5|158393.5|31
1655821070000|2022-06-21 14:17:50|158483.3|158393.3|158451.5|158361.5|158484.1|158394.1|158443.1|158353.1|35
1655821080000|2022-06-21 14:18:00|158450.5|158360.5|158420.3|158330.3|158458.4|158368.4|158412.5|158322.5|34
1655821090000|2022-06-21 14:18:10|158423.8|158333.8|158386.8|158296.8|158423.8|158333.8|158382.4|158292.4|31
1655821100000|2022-06-21 14:18:20|158390.7|158300.7|158402.9|158312.9|158405.9|158315.9|158389.7|158299.7|29
1655821110000|2022-06-21 14:18:30|158404|158314|158400.3|158310.3|158404.1|158314.1|158390.7|158300.7|27
1655821120000|2022-06-21 14:18:40|158401|158311|158389.2|158299.2|158401.8|158311.8|158389.2|158299.2|22
1655821130000|2022-06-21 14:18:50|158392.3|158302.3|158376.7|158286.7|158392.3|158302.3|158367.2|158277.2|33
1655821140000|2022-06-21 14:19:00|158376.4|158286.4|158407.6|158317.6|158415.1|158325.1|158376.4|158286.4|38
1655821150000|2022-06-21 14:19:10|158409.4|158319.4|158392.4|158302.4|158409.4|158319.4|158385.4|158295.4|34
1655821160000|2022-06-21 14:19:20|158395.6|158305.6|158391.9|158301.9|158396.2|158306.2|158384.7|158294.7|35
1655821170000|2022-06-21 14:19:30|158391.5|158301.5|158379.5|158289.5|158401.6|158311.6|158379.5|158289.5|28
1655821180000|2022-06-21 14:19:40|158381.5|158291.5|158396.2|158306.2|158396.2|158306.2|158374.7|158284.7|34
1655821190000|2022-06-21 14:19:50|158398.7|158308.7|158392.2|158302.2|158398.7|158308.7|158391.9|158301.9|33
1655821200000|2022-06-21 14:20:00|158392.7|158302.7|158388.4|158298.4|158395.1|158305.1|158382|158292|32
1655821210000|2022-06-21 14:20:10|158389.3|158299.3|158403.3|158313.3|158404.5|158314.5|158385.5|158295.5|34
1655821220000|2022-06-21 14:20:20|158401.9|158311.9|158493.3|158403.3|158493.3|158403.3|158400.9|158310.9|30
1655821230000|2022-06-21 14:20:30|158492.5|158402.5|158421.6|158331.6|158492.5|158402.5|158421.3|158331.3|35
1655821240000|2022-06-21 14:20:40|158415.5|158325.5|158396.5|158306.5|158415.5|158325.5|158393.7|158303.7|32
1655821250000|2022-06-21 14:20:50|158392.6|158302.6|158412.2|158322.2|158417|158327|158389.8|158299.8|34
1655821260000|2022-06-21 14:21:00|158379.3|158289.3|158443.1|158353.1|158444|158354|158379.3|158289.3|37
1655821270000|2022-06-21 14:21:10|158441.5|158351.5|158463.2|158373.2|158504.9|158414.9|158439.5|158349.5|32
1655821280000|2022-06-21 14:21:20|158454.8|158364.8|158486.7|158396.7|158493.7|158403.7|158449.2|158359.2|33
1655821290000|2022-06-21 14:21:30|158489.8|158399.8|158476.3|158386.3|158491|158401|158470.4|158380.4|37
1655821300000|2022-06-21 14:21:40|158474.1|158384.1|158481.9|158391.9|158482.3|158392.3|158464.9|158374.9|32
1655821310000|2022-06-21 14:21:50|158476.2|158386.2|158481|158391|158482.4|158392.4|158473.8|158383.8|29
1655821320000|2022-06-21 14:22:00|158472.3|158382.3|158474.7|158384.7|158481.2|158391.2|158467.6|158377.6|29
1655821330000|2022-06-21 14:22:10|158475.9|158385.9|158486.8|158396.8|158489.6|158399.6|158462.5|158372.5|33
1655821340000|2022-06-21 14:22:20|158480.7|158390.7|158489.6|158399.6|158499.6|158409.6|158480.2|158390.2|33
1655821350000|2022-06-21 14:22:30|158482.4|158392.4|158484.8|158394.8|158488.2|158398.2|158473.1|158383.1|25
1655821360000|2022-06-21 14:22:40|158480.5|158390.5|158488.9|158398.9|158490|158400|158474.4|158384.4|30
1655821370000|2022-06-21 14:22:50|158484.2|158394.2|158516.9|158426.9|158516.9|158426.9|158483.6|158393.6|32
1655821380000|2022-06-21 14:23:00|158509.4|158419.4|158501.6|158411.6|158509.4|158419.4|158489.8|158399.8|30
1655821390000|2022-06-21 14:23:10|158500.3|158410.3|158507.6|158417.6|158507.6|158417.6|158490.3|158400.3|35
1655821400000|2022-06-21 14:23:20|158508.7|158418.7|158501.1|158411.1|158508.7|158418.7|158496.8|158406.8|31
1655821410000|2022-06-21 14:23:30|158500.8|158410.8|158472.4|158382.4|158500.8|158410.8|158472.4|158382.4|28
1655821420000|2022-06-21 14:23:40|158470.4|158380.4|158474.6|158384.6|158478.5|158388.5|158467.3|158377.3|33
1655821430000|2022-06-21 14:23:50|158472.2|158382.2|158476.5|158386.5|158481.5|158391.5|158469.3|158379.3|35
1655821440000|2022-06-21 14:24:00|158471.1|158381.1|158502.4|158412.4|158504.1|158414.1|158468.3|158378.3|36
1655821450000|2022-06-21 14:24:10|158502.7|158412.7|158535.6|158445.6|158535.7|158445.7|158500.8|158410.8|34
1655821460000|2022-06-21 14:24:20|158536|158446|158511.9|158421.9|158536|158446|158497.3|158407.3|36
1655821470000|2022-06-21 14:24:30|158511.4|158421.4|158489.2|158399.2|158511.4|158421.4|158486.8|158396.8|33
1655821480000|2022-06-21 14:24:40|158490|158400|158472.9|158382.9|158493.7|158403.7|158472|158382|32
1655821490000|2022-06-21 14:24:50|158474|158384|158480.2|158390.2|158480.2|158390.2|158473.1|158383.1|17
1655821500000|2022-06-21 14:25:00|158496.5|158406.5|158481.8|158391.8|158496.5|158406.5|158479.9|158389.9|31
1655821510000|2022-06-21 14:25:10|158481.6|158391.6|158476.2|158386.2|158496.1|158406.1|158476.2|158386.2|29
1655821520000|2022-06-21 14:25:20|158473|158383|158461.4|158371.4|158476.3|158386.3|158460.8|158370.8|33
1655821530000|2022-06-21 14:25:30|158464.8|158374.8|158472.3|158382.3|158480|158390|158464.2|158374.2|35
1655821540000|2022-06-21 14:25:40|158473.3|158383.3|158504.9|158414.9|158504.9|158414.9|158469.7|158379.7|35
1655821550000|2022-06-21 14:25:50|158508.9|158418.9|158535.3|158445.3|158535.3|158445.3|158503.9|158413.9|36
1655821560000|2022-06-21 14:26:00|158535.6|158445.6|158532|158442|158536.9|158446.9|158530.9|158440.9|33
1655821570000|2022-06-21 14:26:10|158534.2|158444.2|158487.7|158397.7|158537.5|158447.5|158484|158394|35
1655821580000|2022-06-21 14:26:20|158484.3|158394.3|158501.7|158411.7|158507.5|158417.5|158484.3|158394.3|35
1655821590000|2022-06-21 14:26:30|158502.4|158412.4|158500.9|158410.9|158504.9|158414.9|158498.8|158408.8|33
1655821600000|2022-06-21 14:26:40|158501.8|158411.8|158502.3|158412.3|158514.8|158424.8|158494.9|158404.9|31
1655821610000|2022-06-21 14:26:50|158503.2|158413.2|158536.6|158446.6|158539.6|158449.6|158503.2|158413.2|32
1655821620000|2022-06-21 14:27:00|158536.5|158446.5|158557.3|158467.3|158562.4|158472.4|158536.3|158446.3|33
1655821630000|2022-06-21 14:27:10|158560.1|158470.1|158572.7|158482.7|158587.4|158497.4|158560.1|158470.1|32
1655821640000|2022-06-21 14:27:20|158573.3|158483.3|158546.4|158456.4|158580.1|158490.1|158546.4|158456.4|34
1655821650000|2022-06-21 14:27:30|158547.7|158457.7|158563.6|158473.6|158566.2|158476.2|158547.7|158457.7|35
1655821660000|2022-06-21 14:27:40|158562.3|158472.3|158566.4|158476.4|158566.4|158476.4|158555|158465|29
1655821670000|2022-06-21 14:27:50|158568.4|158478.4|158564.2|158474.2|158570|158480|158533.9|158443.9|39
1655821680000|2022-06-21 14:28:00|158563.7|158473.7|158620.3|158530.3|158620.8|158530.8|158561.8|158471.8|33
1655821690000|2022-06-21 14:28:10|158620.2|158530.2|158601.4|158511.4|158621|158531|158598.5|158508.5|27
1655821700000|2022-06-21 14:28:20|158602.7|158512.7|158573.6|158483.6|158602.8|158512.8|158566.2|158476.2|37
1655821710000|2022-06-21 14:28:30|158575.5|158485.5|158567.7|158477.7|158617.4|158527.4|158567.7|158477.7|33
1655821720000|2022-06-21 14:28:40|158567.5|158477.5|158522.9|158432.9|158568.8|158478.8|158521.7|158431.7|36
1655821730000|2022-06-21 14:28:50|158523.6|158433.6|158538.2|158448.2|158564.4|158474.4|158502.9|158412.9|36
1655821740000|2022-06-21 14:29:00|158535.4|158445.4|158547.1|158457.1|158550.9|158460.9|158531.4|158441.4|29
1655821750000|2022-06-21 14:29:10|158546.3|158456.3|158539.3|158449.3|158546.6|158456.6|158539.2|158449.2|25
1655821760000|2022-06-21 14:29:20|158539.7|158449.7|158556.4|158466.4|158558.6|158468.6|158499.5|158409.5|37
1655821770000|2022-06-21 14:29:30|158558|158468|158555.2|158465.2|158558|158468|158552.5|158462.5|34
1655821780000|2022-06-21 14:29:40|158554.5|158464.5|158561.9|158471.9|158562.6|158472.6|158554.5|158464.5|32
1655821790000|2022-06-21 14:29:50|158561.6|158471.6|158563.1|158473.1|158563.6|158473.6|158560.7|158470.7|29
1655821800000|2022-06-21 14:30:00|158562.9|158472.9|158509.3|158419.3|158562.9|158472.9|158507.8|158417.8|38
1655821810000|2022-06-21 14:30:10|158506.9|158416.9|158511.3|158421.3|158516.3|158426.3|158494.4|158404.4|36
1655821820000|2022-06-21 14:30:20|158508.7|158418.7|158511.2|158421.2|158514.6|158424.6|158501.5|158411.5|36
1655821830000|2022-06-21 14:30:30|158514.8|158424.8|158566|158476|158567.8|158477.8|158514.8|158424.8|29
1655821840000|2022-06-21 14:30:40|158565.5|158475.5|158570.2|158480.2|158585.3|158495.3|158564|158474|33
1655821850000|2022-06-21 14:30:50|158570|158480|158572.4|158482.4|158574.1|158484.1|158569.5|158479.5|22
1655821860000|2022-06-21 14:31:00|158571.7|158481.7|158555.3|158465.3|158572.5|158482.5|158555.3|158465.3|31
1655821870000|2022-06-21 14:31:10|158552|158462|158560|158470|158560|158470|158538.2|158448.2|38
1655821880000|2022-06-21 14:31:20|158561.7|158471.7|158563.5|158473.5|158569.6|158479.6|158561.7|158471.7|31
1655821890000|2022-06-21 14:31:30|158564|158474|158532.1|158442.1|158565.3|158475.3|158532.1|158442.1|25
1655821900000|2022-06-21 14:31:40|158536.4|158446.4|158556.8|158466.8|158556.8|158466.8|158531.4|158441.4|32
1655821910000|2022-06-21 14:31:50|158557.3|158467.3|158520.7|158430.7|158566.6|158476.6|158519.3|158429.3|34
1655821920000|2022-06-21 14:32:00|158521|158431|158493.3|158403.3|158521.5|158431.5|158492.4|158402.4|31
1655821930000|2022-06-21 14:32:10|158493.1|158403.1|158465.8|158375.8|158498.7|158408.7|158465.8|158375.8|34
1655821940000|2022-06-21 14:32:20|158461.9|158371.9|158458.9|158368.9|158464|158374|158456.2|158366.2|37
1655821950000|2022-06-21 14:32:30|158457|158367|158481|158391|158482.6|158392.6|158457|158367|31
1655821960000|2022-06-21 14:32:40|158480.8|158390.8|158487.6|158397.6|158489.7|158399.7|158478.8|158388.8|30
1655821970000|2022-06-21 14:32:50|158485.5|158395.5|158470.8|158380.8|158485.5|158395.5|158457.5|158367.5|36
1655821980000|2022-06-21 14:33:00|158472.4|158382.4|158512.3|158422.3|158512.3|158422.3|158472.1|158382.1|34
1655821990000|2022-06-21 14:33:10|158511.5|158421.5|158481.1|158391.1|158511.5|158421.5|158478.9|158388.9|37
1655822000000|2022-06-21 14:33:20|158465.9|158375.9|158473.1|158383.1|158474.4|158384.4|158456|158366|34
1655822010000|2022-06-21 14:33:30|158469.4|158379.4|158476.1|158386.1|158479.2|158389.2|158462.2|158372.2|35
1655822020000|2022-06-21 14:33:40|158475.6|158385.6|158496.1|158406.1|158501.4|158411.4|158455.2|158365.2|39
1655822030000|2022-06-21 14:33:50|158491.2|158401.2|158465.5|158375.5|158493|158403|158464.3|158374.3|33
1655822040000|2022-06-21 14:34:00|158464.6|158374.6|158481.8|158391.8|158481.8|158391.8|158454.1|158364.1|33
1655822050000|2022-06-21 14:34:10|158477.3|158387.3|158498.5|158408.5|158498.5|158408.5|158461.3|158371.3|32
1655822060000|2022-06-21 14:34:20|158504.1|158414.1|158520.2|158430.2|158520.2|158430.2|158504.1|158414.1|35
1655822070000|2022-06-21 14:34:30|158519.9|158429.9|158582.3|158492.3|158584.8|158494.8|158517.9|158427.9|40
1655822080000|2022-06-21 14:34:40|158582.9|158492.9|158558|158468|158582.9|158492.9|158558|158468|40
1655822090000|2022-06-21 14:34:50|158547.6|158457.6|158499.6|158409.6|158547.6|158457.6|158491.5|158401.5|37
1655822100000|2022-06-21 14:35:00|158501.4|158411.4|158494.2|158404.2|158503.7|158413.7|158491.3|158401.3|36
1655822110000|2022-06-21 14:35:10|158493.6|158403.6|158501.1|158411.1|158504.7|158414.7|158486.9|158396.9|37
1655822120000|2022-06-21 14:35:20|158494.6|158404.6|158490.7|158400.7|158511.5|158421.5|158490|158400|38
1655822130000|2022-06-21 14:35:30|158490.6|158400.6|158467.9|158377.9|158497.6|158407.6|158467.9|158377.9|37
1655822140000|2022-06-21 14:35:40|158456.2|158366.2|158459.5|158369.5|158464|158374|158445.8|158355.8|33
1655822150000|2022-06-21 14:35:50|158463.5|158373.5|158459.5|158369.5|158479.9|158389.9|158457.6|158367.6|35
1655822160000|2022-06-21 14:36:00|158457.7|158367.7|158478.8|158388.8|158484.2|158394.2|158456.1|158366.1|37
1655822170000|2022-06-21 14:36:10|158474.4|158384.4|158492.5|158402.5|158492.5|158402.5|158458.9|158368.9|37
1655822180000|2022-06-21 14:36:20|158505.2|158415.2|158489.7|158399.7|158514.6|158424.6|158489.7|158399.7|36
1655822190000|2022-06-21 14:36:30|158484.7|158394.7|158496.3|158406.3|158496.3|158406.3|158481.9|158391.9|31
1655822200000|2022-06-21 14:36:40|158492.6|158402.6|158497.3|158407.3|158526.8|158436.8|158491.9|158401.9|35
1655822210000|2022-06-21 14:36:50|158493.3|158403.3|158481|158391|158504.6|158414.6|158479.3|158389.3|34
1655822220000|2022-06-21 14:37:00|158479.1|158389.1|158435.7|158345.7|158479.1|158389.1|158431.5|158341.5|39
1655822230000|2022-06-21 14:37:10|158437.4|158347.4|158420|158330|158437.7|158347.7|158420|158330|31
1655822240000|2022-06-21 14:37:20|158418.3|158328.3|158417.5|158327.5|158428|158338|158378.2|158288.2|36
1655822250000|2022-06-21 14:37:30|158411.8|158321.8|158429.4|158339.4|158429.7|158339.7|158411.8|158321.8|33
1655822260000|2022-06-21 14:37:40|158434.3|158344.3|158438.9|158348.9|158443.6|158353.6|158425.1|158335.1|36
1655822270000|2022-06-21 14:37:50|158429.4|158339.4|158432|158342|158433.8|158343.8|158428.6|158338.6|33
1655822280000|2022-06-21 14:38:00|158433.9|158343.9|158411|158321|158433.9|158343.9|158411|158321|33
1655822290000|2022-06-21 14:38:10|158411.4|158321.4|158427.9|158337.9|158444.5|158354.5|158411|158321|34
1655822300000|2022-06-21 14:38:20|158426.6|158336.6|158407.9|158317.9|158433.9|158343.9|158407.9|158317.9|28
1655822310000|2022-06-21 14:38:30|158406.1|158316.1|158400.4|158310.4|158406.8|158316.8|158392|158302|32
1655822320000|2022-06-21 14:38:40|158400|158310|158406.3|158316.3|158415.1|158325.1|158396.2|158306.2|29
1655822330000|2022-06-21 14:38:50|158407|158317|158432|158342|158432|158342|158401.8|158311.8|35
1655822340000|2022-06-21 14:39:00|158432.1|158342.1|158430.7|158340.7|158432.4|158342.4|158425|158335|31
1655822350000|2022-06-21 14:39:10|158420.6|158330.6|158423.1|158333.1|158424.3|158334.3|158397|158307|38
1655822360000|2022-06-21 14:39:20|158431.1|158341.1|158431.9|158341.9|158435.3|158345.3|158424.7|158334.7|24
1655822370000|2022-06-21 14:39:30|158432.5|158342.5|158400.4|158310.4|158432.5|158342.5|158394|158304|35
1655822380000|2022-06-21 14:39:40|158400.1|158310.1|158396.5|158306.5|158420.3|158330.3|158388.6|158298.6|36
1655822390000|2022-06-21 14:39:50|158404.4|158314.4|158402.5|158312.5|158408.2|158318.2|158391.1|158301.1|32
1655822400000|2022-06-21 14:40:00|158403.7|158313.7|158399.9|158309.9|158404.4|158314.4|158388.1|158298.1|31
1655822410000|2022-06-21 14:40:10|158400|158310|158396.1|158306.1|158414.3|158324.3|158383.6|158293.6|34
1655822420000|2022-06-21 14:40:20|158396.3|158306.3|158399.6|158309.6|158404.1|158314.1|158396.3|158306.3|32
1655822430000|2022-06-21 14:40:30|158399.9|158309.9|158382.9|158292.9|158406.4|158316.4|158382.9|158292.9|33
1655822440000|2022-06-21 14:40:40|158377.8|158287.8|158376|158286|158389.8|158299.8|158369.2|158279.2|35
1655822450000|2022-06-21 14:40:50|158376.1|158286.1|158378|158288|158379.7|158289.7|158371|158281|25
1655822460000|2022-06-21 14:41:00|158379.7|158289.7|158378.9|158288.9|158383.6|158293.6|158363.6|158273.6|31
1655822470000|2022-06-21 14:41:10|158374.6|158284.6|158374|158284|158378.5|158288.5|158368.4|158278.4|26
1655822480000|2022-06-21 14:41:20|158365|158275|158368.8|158278.8|158373.1|158283.1|158365|158275|23
1655822490000|2022-06-21 14:41:30|158368.7|158278.7|158380.1|158290.1|158382.6|158292.6|158368|158278|31
1655822500000|2022-06-21 14:41:40|158379.7|158289.7|158389.5|158299.5|158390.5|158300.5|158376.4|158286.4|31
1655822510000|2022-06-21 14:41:50|158389.7|158299.7|158378.3|158288.3|158391.6|158301.6|158378.3|158288.3|35
1655822520000|2022-06-21 14:42:00|158378.1|158288.1|158386.4|158296.4|158388.9|158298.9|158370.2|158280.2|35
1655822530000|2022-06-21 14:42:10|158391.8|158301.8|158425.5|158335.5|158426.7|158336.7|158388.6|158298.6|35
1655822540000|2022-06-21 14:42:20|158418.3|158328.3|158422.9|158332.9|158428.2|158338.2|158406.3|158316.3|32
1655822550000|2022-06-21 14:42:30|158424|158334|158421.6|158331.6|158426.7|158336.7|158419.5|158329.5|34
1655822560000|2022-06-21 14:42:40|158419.7|158329.7|158421.6|158331.6|158424.5|158334.5|158419.2|158329.2|35
1655822570000|2022-06-21 14:42:50|158422.7|158332.7|158420.4|158330.4|158423|158333|158420.2|158330.2|23
1655822580000|2022-06-21 14:43:00|158420.2|158330.2|158423.8|158333.8|158424.9|158334.9|158420.2|158330.2|26
1655822590000|2022-06-21 14:43:10|158425|158335|158427.7|158337.7|158428.2|158338.2|158421.3|158331.3|29
1655822600000|2022-06-21 14:43:20|158427.9|158337.9|158444.1|158354.1|158450.8|158360.8|158427.9|158337.9|28
1655822610000|2022-06-21 14:43:30|158442.8|158352.8|158422.5|158332.5|158443.7|158353.7|158422.5|158332.5|27
1655822620000|2022-06-21 14:43:40|158424.3|158334.3|158424.1|158334.1|158427.4|158337.4|158420.3|158330.3|28
1655822630000|2022-06-21 14:43:50|158425|158335|158423.1|158333.1|158426.8|158336.8|158421.2|158331.2|28
1655822640000|2022-06-21 14:44:00|158422.1|158332.1|158432|158342|158436.6|158346.6|158421.7|158331.7|34
1655822650000|2022-06-21 14:44:10|158434|158344|158444.9|158354.9|158448.8|158358.8|158428.7|158338.7|36
1655822660000|2022-06-21 14:44:20|158445.3|158355.3|158513.1|158423.1|158528.2|158438.2|158442.6|158352.6|38
1655822670000|2022-06-21 14:44:30|158515.6|158425.6|158479.3|158389.3|158516.7|158426.7|158477.7|158387.7|39
1655822680000|2022-06-21 14:44:40|158476.5|158386.5|158481.3|158391.3|158492.5|158402.5|158476.5|158386.5|32
1655822690000|2022-06-21 14:44:50|158482.5|158392.5|158503.6|158413.6|158504.3|158414.3|158482.3|158392.3|35
1655822700000|2022-06-21 14:45:00|158496.3|158406.3|158489.2|158399.2|158503|158413|158484.3|158394.3|40
1655822710000|2022-06-21 14:45:10|158490.3|158400.3|158478.3|158388.3|158498.5|158408.5|158472.1|158382.1|37
1655822720000|2022-06-21 14:45:20|158471.3|158381.3|158473.1|158383.1|158476.3|158386.3|158465.3|158375.3|33
1655822730000|2022-06-21 14:45:30|158472.6|158382.6|158466.5|158376.5|158480.9|158390.9|158458.3|158368.3|39
1655822740000|2022-06-21 14:45:40|158461.3|158371.3|158466.3|158376.3|158478.7|158388.7|158461.2|158371.2|37
1655822750000|2022-06-21 14:45:50|158466.2|158376.2|158472.9|158382.9|158485.2|158395.2|158458.1|158368.1|35
1655822760000|2022-06-21 14:46:00|158472.7|158382.7|158457.5|158367.5|158472.7|158382.7|158454.5|158364.5|37
1655822770000|2022-06-21 14:46:10|158456.9|158366.9|158441.2|158351.2|158457|158367|158437.6|158347.6|39
1655822780000|2022-06-21 14:46:20|158438.5|158348.5|158458.7|158368.7|158462.9|158372.9|158438.5|158348.5|35
1655822790000|2022-06-21 14:46:30|158458.3|158368.3|158461.7|158371.7|158462.3|158372.3|158449.5|158359.5|34
1655822800000|2022-06-21 14:46:40|158460.9|158370.9|158467.6|158377.6|158469.8|158379.8|158460.9|158370.9|31
1655822810000|2022-06-21 14:46:50|158476.6|158386.6|158495.6|158405.6|158501.3|158411.3|158476.6|158386.6|35
1655822820000|2022-06-21 14:47:00|158497.1|158407.1|158493|158403|158500.2|158410.2|158487|158397|36
1655822830000|2022-06-21 14:47:10|158492.8|158402.8|158493|158403|158495|158405|158492.1|158402.1|27
1655822840000|2022-06-21 14:47:20|158496|158406|158501.6|158411.6|158508.9|158418.9|158493.9|158403.9|27
1655822850000|2022-06-21 14:47:30|158504.5|158414.5|158500|158410|158505.3|158415.3|158498.1|158408.1|29
1655822860000|2022-06-21 14:47:40|158500.9|158410.9|158481.7|158391.7|158500.9|158410.9|158478.2|158388.2|35
1655822870000|2022-06-21 14:47:50|158482.5|158392.5|158487.4|158397.4|158494|158404|158482.5|158392.5|33
1655822880000|2022-06-21 14:48:00|158488|158398|158477.3|158387.3|158490|158400|158474.5|158384.5|35
1655822890000|2022-06-21 14:48:10|158477.1|158387.1|158478.1|158388.1|158487.9|158397.9|158474.4|158384.4|38
1655822900000|2022-06-21 14:48:20|158479.3|158389.3|158476.5|158386.5|158480.9|158390.9|158474|158384|30
1655822910000|2022-06-21 14:48:30|158476.8|158386.8|158434.4|158344.4|158479.6|158389.6|158434.4|158344.4|39
1655822920000|2022-06-21 14:48:40|158434.5|158344.5|158421.6|158331.6|158436.4|158346.4|158413.1|158323.1|30
1655822930000|2022-06-21 14:48:50|158421.4|158331.4|158422.2|158332.2|158424.8|158334.8|158420.2|158330.2|23
1655822940000|2022-06-21 14:49:00|158421.9|158331.9|158421.7|158331.7|158424|158334|158419.6|158329.6|19
1655822950000|2022-06-21 14:49:10|158420.7|158330.7|158459.4|158369.4|158459.4|158369.4|158420.6|158330.6|29
1655822960000|2022-06-21 14:49:20|158457.5|158367.5|158442.1|158352.1|158457.9|158367.9|158429.8|158339.8|20
1655822970000|2022-06-21 14:49:30|158441.6|158351.6|158413.8|158323.8|158441.6|158351.6|158413.8|158323.8|27
1655822980000|2022-06-21 14:49:40|158413.5|158323.5|158379.3|158289.3|158413.5|158323.5|158377.2|158287.2|35
1655822990000|2022-06-21 14:49:50|158380.1|158290.1|158390.5|158300.5|158396.1|158306.1|158379.7|158289.7|37
1655823000000|2022-06-21 14:50:00|158383.2|158293.2|158384.8|158294.8|158389.9|158299.9|158373.1|158283.1|36
1655823010000|2022-06-21 14:50:10|158384.5|158294.5|158393.8|158303.8|158400.6|158310.6|158384.2|158294.2|27
1655823020000|2022-06-21 14:50:20|158393.7|158303.7|158395.9|158305.9|158401.1|158311.1|158382.6|158292.6|31
1655823030000|2022-06-21 14:50:30|158395.8|158305.8|158375.4|158285.4|158395.8|158305.8|158372.6|158282.6|32
1655823040000|2022-06-21 14:50:40|158375.7|158285.7|158378.4|158288.4|158379.2|158289.2|158366.9|158276.9|33
1655823050000|2022-06-21 14:50:50|158377.7|158287.7|158384.7|158294.7|158385.9|158295.9|158375.4|158285.4|32
1655823060000|2022-06-21 14:51:00|158383.4|158293.4|158381.8|158291.8|158385.7|158295.7|158374.5|158284.5|31
1655823070000|2022-06-21 14:51:10|158382.1|158292.1|158379.1|158289.1|158384.1|158294.1|158371.6|158281.6|28
1655823080000|2022-06-21 14:51:20|158378.9|158288.9|158382|158292|158390.6|158300.6|158374.4|158284.4|28
1655823090000|2022-06-21 14:51:30|158378.7|158288.7|158369.3|158279.3|158381.6|158291.6|158367|158277|29
1655823100000|2022-06-21 14:51:40|158369.5|158279.5|158370|158280|158370.4|158280.4|158349.7|158259.7|32
1655823110000|2022-06-21 14:51:50|158372.5|158282.5|158363|158273|158372.5|158282.5|158355.4|158265.4|27
1655823120000|2022-06-21 14:52:00|158362.5|158272.5|158365.3|158275.3|158365.3|158275.3|158353.8|158263.8|21
1655823130000|2022-06-21 14:52:10|158365.7|158275.7|158362.7|158272.7|158365.7|158275.7|158360.7|158270.7|17
1655823140000|2022-06-21 14:52:20|158361.2|158271.2|158355.7|158265.7|158362.8|158272.8|158355.4|158265.4|25
1655823150000|2022-06-21 14:52:30|158355.9|158265.9|158317|158227|158356.8|158266.8|158308.5|158218.5|21
1655823160000|2022-06-21 14:52:40|158317.6|158227.6|158305.7|158215.7|158318.1|158228.1|158301.8|158211.8|32
1655823170000|2022-06-21 14:52:50|158306.5|158216.5|158316.3|158226.3|158316.3|158226.3|158302.6|158212.6|31
1655823180000|2022-06-21 14:53:00|158313.6|158223.6|158313.4|158223.4|158349.5|158259.5|158306.9|158216.9|32
1655823190000|2022-06-21 14:53:10|158316.1|158226.1|158315.3|158225.3|158323.6|158233.6|158314.1|158224.1|26
1655823200000|2022-06-21 14:53:20|158314.5|158224.5|158311.7|158221.7|158326.7|158236.7|158305.3|158215.3|28
1655823210000|2022-06-21 14:53:30|158314.8|158224.8|158313.6|158223.6|158328.6|158238.6|158307.9|158217.9|29
1655823220000|2022-06-21 14:53:40|158313.8|158223.8|158350|158260|158369|158279|158313.8|158223.8|38
1655823230000|2022-06-21 14:53:50|158350.4|158260.4|158350.9|158260.9|158354.3|158264.3|158348.2|158258.2|32
1655823240000|2022-06-21 14:54:00|158351.7|158261.7|158353.9|158263.9|158354.1|158264.1|158350|158260|28
1655823250000|2022-06-21 14:54:10|158356.2|158266.2|158352.6|158262.6|158359.1|158269.1|158351.7|158261.7|19
1655823260000|2022-06-21 14:54:20|158352.5|158262.5|158384.2|158294.2|158416.5|158326.5|158352.5|158262.5|31
1655823270000|2022-06-21 14:54:30|158383|158293|158384.2|158294.2|158386.2|158296.2|158362.6|158272.6|35
1655823280000|2022-06-21 14:54:40|158386.1|158296.1|158376.2|158286.2|158392.8|158302.8|158373.8|158283.8|34
1655823290000|2022-06-21 14:54:50|158373.3|158283.3|158384.4|158294.4|158387|158297|158370.3|158280.3|30
1655823300000|2022-06-21 14:55:00|158388.9|158298.9|158386.8|158296.8|158429.5|158339.5|158384.4|158294.4|37
1655823310000|2022-06-21 14:55:10|158387.6|158297.6|158375.2|158285.2|158389.6|158299.6|158369.8|158279.8|36
1655823320000|2022-06-21 14:55:20|158379|158289|158379|158289|158393|158303|158376|158286|29
1655823330000|2022-06-21 14:55:30|158379.4|158289.4|158387.6|158297.6|158393.3|158303.3|158379.4|158289.4|26
1655823340000|2022-06-21 14:55:40|158388.3|158298.3|158392.1|158302.1|158393.1|158303.1|158376.2|158286.2|35
1655823350000|2022-06-21 14:55:50|158398.3|158308.3|158445.4|158355.4|158446|158356|158393.4|158303.4|34
1655823360000|2022-06-21 14:56:00|158446|158356|158416.7|158326.7|158446|158356|158413.2|158323.2|38
1655823370000|2022-06-21 14:56:10|158414.2|158324.2|158417.1|158327.1|158417.1|158327.1|158413|158323|20
1655823380000|2022-06-21 14:56:20|158415.5|158325.5|158410.2|158320.2|158417.7|158327.7|158405.5|158315.5|19
1655823390000|2022-06-21 14:56:30|158407.8|158317.8|158413.9|158323.9|158417.5|158327.5|158407.8|158317.8|30
1655823400000|2022-06-21 14:56:40|158413|158323|158411.3|158321.3|158415.3|158325.3|158411.2|158321.2|27
1655823410000|2022-06-21 14:56:50|158412.1|158322.1|158406.7|158316.7|158412.4|158322.4|158401.3|158311.3|30
1655823420000|2022-06-21 14:57:00|158407.6|158317.6|158390.5|158300.5|158407.6|158317.6|158379|158289|36
1655823430000|2022-06-21 14:57:10|158387.7|158297.7|158400.5|158310.5|158412.6|158322.6|158386.6|158296.6|36
1655823440000|2022-06-21 14:57:20|158395.5|158305.5|158404.5|158314.5|158407.1|158317.1|158395.1|158305.1|34
1655823450000|2022-06-21 14:57:30|158405.8|158315.8|158407.7|158317.7|158409.7|158319.7|158395.4|158305.4|39
1655823460000|2022-06-21 14:57:40|158405.8|158315.8|158387.5|158297.5|158405.8|158315.8|158384.3|158294.3|33
1655823470000|2022-06-21 14:57:50|158388.6|158298.6|158377.7|158287.7|158392.3|158302.3|158374.5|158284.5|31
1655823480000|2022-06-21 14:58:00|158393.8|158303.8|158400.9|158310.9|158405.5|158315.5|158387.3|158297.3|36
1655823490000|2022-06-21 14:58:10|158399.2|158309.2|158370.8|158280.8|158400|158310|158366.5|158276.5|34
1655823500000|2022-06-21 14:58:20|158370.5|158280.5|158367.5|158277.5|158374|158284|158365.5|158275.5|31
1655823510000|2022-06-21 14:58:30|158371.6|158281.6|158376.6|158286.6|158377.3|158287.3|158366.3|158276.3|27
1655823520000|2022-06-21 14:58:40|158391.4|158301.4|158387.6|158297.6|158413.7|158323.7|158382.7|158292.7|37
1655823530000|2022-06-21 14:58:50|158384.6|158294.6|158400|158310|158403.9|158313.9|158384.6|158294.6|37
1655823540000|2022-06-21 14:59:00|158399.6|158309.6|158405.3|158315.3|158405.3|158315.3|158398.3|158308.3|35
1655823550000|2022-06-21 14:59:10|158402.2|158312.2|158396.9|158306.9|158406.4|158316.4|158394.9|158304.9|30
1655823560000|2022-06-21 14:59:20|158396|158306|158404.7|158314.7|158408.7|158318.7|158394.7|158304.7|30
1655823570000|2022-06-21 14:59:30|158406.6|158316.6|158400|158310|158408.2|158318.2|158400|158310|32
1655823580000|2022-06-21 14:59:40|158400.9|158310.9|158416|158326|158435.4|158345.4|158399.6|158309.6|34
1655823590000|2022-06-21 14:59:50|158417.5|158327.5|158415.3|158325.3|158419.7|158329.7|158412.7|158322.7|35
1655823600000|2022-06-21 15:00:00|158411.6|158321.6|158412.5|158322.5|158419.9|158329.9|158405|158315|36
1655823610000|2022-06-21 15:00:10|158410|158320|158415.2|158325.2|158419.3|158329.3|158404.9|158314.9|36
1655823620000|2022-06-21 15:00:20|158415.1|158325.1|158424.2|158334.2|158427.3|158337.3|158413.4|158323.4|26
1655823630000|2022-06-21 15:00:30|158423.8|158333.8|158421.3|158331.3|158426.5|158336.5|158420.2|158330.2|23
1655823640000|2022-06-21 15:00:40|158413.5|158323.5|158443.1|158353.1|158463.8|158373.8|158413.5|158323.5|39
1655823650000|2022-06-21 15:00:50|158442.2|158352.2|158437.9|158347.9|158447.6|158357.6|158436.6|158346.6|31
1655823660000|2022-06-21 15:01:00|158437.1|158347.1|158394.4|158304.4|158440.5|158350.5|158393.5|158303.5|32
1655823670000|2022-06-21 15:01:10|158394.9|158304.9|158397.3|158307.3|158399.1|158309.1|158393.5|158303.5|20
1655823680000|2022-06-21 15:01:20|158391|158301|158375|158285|158391|158301|158368.6|158278.6|29
1655823690000|2022-06-21 15:01:30|158374.7|158284.7|158380.3|158290.3|158382.8|158292.8|158374.7|158284.7|22
1655823700000|2022-06-21 15:01:40|158379|158289|158399.4|158309.4|158413.8|158323.8|158377.9|158287.9|33
1655823710000|2022-06-21 15:01:50|158400|158310|158385.2|158295.2|158400|158310|158382.5|158292.5|29
1655823720000|2022-06-21 15:02:00|158384.3|158294.3|158387.5|158297.5|158392.1|158302.1|158381.7|158291.7|23
1655823730000|2022-06-21 15:02:10|158387.9|158297.9|158386.8|158296.8|158393.4|158303.4|158386.1|158296.1|31
1655823740000|2022-06-21 15:02:20|158388.1|158298.1|158392.8|158302.8|158401.7|158311.7|158387.9|158297.9|29
1655823750000|2022-06-21 15:02:30|158394.9|158304.9|158402.8|158312.8|158405.8|158315.8|158394.9|158304.9|23
1655823760000|2022-06-21 15:02:40|158402.6|158312.6|158406.7|158316.7|158409|158319|158401.4|158311.4|18
1655823770000|2022-06-21 15:02:50|158404.9|158314.9|158408.5|158318.5|158411.5|158321.5|158401.1|158311.1|22
1655823780000|2022-06-21 15:03:00|158407.7|158317.7|158406.3|158316.3|158407.8|158317.8|158403.1|158313.1|23
1655823790000|2022-06-21 15:03:10|158403.3|158313.3|158402.3|158312.3|158407.5|158317.5|158402.1|158312.1|19
1655823800000|2022-06-21 15:03:20|158402.8|158312.8|158406.2|158316.2|158408.4|158318.4|158402.8|158312.8|15
1655823810000|2022-06-21 15:03:30|158406.1|158316.1|158404.6|158314.6|158406.1|158316.1|158403.9|158313.9|18
1655823820000|2022-06-21 15:03:40|158404.8|158314.8|158404.2|158314.2|158411.2|158321.2|158403.6|158313.6|11
1655823830000|2022-06-21 15:03:50|158404.6|158314.6|158405.6|158315.6|158407.4|158317.4|158403.4|158313.4|16
1655823840000|2022-06-21 15:04:00|158408.6|158318.6|158469.2|158379.2|158469.2|158379.2|158406.1|158316.1|31
1655823850000|2022-06-21 15:04:10|158472.1|158382.1|158461.7|158371.7|158472.6|158382.6|158452.1|158362.1|34
1655823860000|2022-06-21 15:04:20|158462.3|158372.3|158477.8|158387.8|158511.1|158421.1|158461.3|158371.3|34
1655823870000|2022-06-21 15:04:30|158479.1|158389.1|158452.3|158362.3|158479.7|158389.7|158451.3|158361.3|30
1655823880000|2022-06-21 15:04:40|158449.9|158359.9|158428.6|158338.6|158455.5|158365.5|158425|158335|35
1655823890000|2022-06-21 15:04:50|158426.5|158336.5|158449.6|158359.6|158450.4|158360.4|158425.9|158335.9|31
1655823900000|2022-06-21 15:05:00|158446.2|158356.2|158447.5|158357.5|158449.5|158359.5|158444.2|158354.2|15
1655823910000|2022-06-21 15:05:10|158447.3|158357.3|158451.3|158361.3|158460.9|158370.9|158447.3|158357.3|23
1655823920000|2022-06-21 15:05:20|158451.4|158361.4|158459.8|158369.8|158462.1|158372.1|158451.4|158361.4|21
1655823930000|2022-06-21 15:05:30|158462.2|158372.2|158454.6|158364.6|158462.2|158372.2|158454.6|158364.6|22
1655823940000|2022-06-21 15:05:40|158455|158365|158457.7|158367.7|158460.2|158370.2|158454.9|158364.9|21
1655823950000|2022-06-21 15:05:50|158458.1|158368.1|158487.1|158397.1|158487.1|158397.1|158454.3|158364.3|14
1655823960000|2022-06-21 15:06:00|158484|158394|158479|158389|158492.1|158402.1|158463.9|158373.9|35
1655823970000|2022-06-21 15:06:10|158479.3|158389.3|158480|158390|158481.7|158391.7|158478.7|158388.7|15
1655823980000|2022-06-21 15:06:20|158478.3|158388.3|158478.9|158388.9|158480.7|158390.7|158476.5|158386.5|21
1655823990000|2022-06-21 15:06:30|158478.5|158388.5|158484.8|158394.8|158486.8|158396.8|158473|158383|28
1655824000000|2022-06-21 15:06:40|158480.8|158390.8|158507.6|158417.6|158530.6|158440.6|158480.8|158390.8|32
1655824010000|2022-06-21 15:06:50|158504.7|158414.7|158500.2|158410.2|158506.1|158416.1|158500.2|158410.2|20
1655824020000|2022-06-21 15:07:00|158500.5|158410.5|158504.2|158414.2|158507.4|158417.4|158493|158403|17
1655824030000|2022-06-21 15:07:10|158505.2|158415.2|158469.5|158379.5|158505.2|158415.2|158468.9|158378.9|22
1655824040000|2022-06-21 15:07:20|158471.4|158381.4|158509.1|158419.1|158512.6|158422.6|158469.1|158379.1|35
1655824050000|2022-06-21 15:07:30|158507.1|158417.1|158495.3|158405.3|158511.1|158421.1|158488.8|158398.8|31
1655824060000|2022-06-21 15:07:40|158493.8|158403.8|158475.6|158385.6|158494.9|158404.9|158466.1|158376.1|33
1655824070000|2022-06-21 15:07:50|158478.5|158388.5|158468.1|158378.1|158478.5|158388.5|158465.7|158375.7|32
1655824080000|2022-06-21 15:08:00|158474.4|158384.4|158476.1|158386.1|158476.5|158386.5|158464.6|158374.6|33
1655824090000|2022-06-21 15:08:10|158473.5|158383.5|158471.1|158381.1|158477.1|158387.1|158466.3|158376.3|33
1655824100000|2022-06-21 15:08:20|158470.4|158380.4|158473.7|158383.7|158490.3|158400.3|158469.8|158379.8|37
1655824110000|2022-06-21 15:08:30|158474.7|158384.7|158474.6|158384.6|158476.3|158386.3|158473.8|158383.8|28
1655824120000|2022-06-21 15:08:40|158473.6|158383.6|158473.5|158383.5|158473.7|158383.7|158464.4|158374.4|33
1655824130000|2022-06-21 15:08:50|158472.4|158382.4|158473.6|158383.6|158477.6|158387.6|158471.6|158381.6|32
1655824140000|2022-06-21 15:09:00|158474.5|158384.5|158495.5|158405.5|158504.6|158414.6|158474.5|158384.5|30
1655824150000|2022-06-21 15:09:10|158492.3|158402.3|158537.5|158447.5|158553.3|158463.3|158492.3|158402.3|31
1655824160000|2022-06-21 15:09:20|158537.8|158447.8|158537.8|158447.8|158548.8|158458.8|158531.1|158441.1|36
1655824170000|2022-06-21 15:09:30|158536|158446|158535.4|158445.4|158541.5|158451.5|158527.4|158437.4|37
1655824180000|2022-06-21 15:09:40|158535.1|158445.1|158537.1|158447.1|158544.4|158454.4|158531|158441|30
1655824190000|2022-06-21 15:09:50|158536.7|158446.7|158553.8|158463.8|158561.8|158471.8|158527.8|158437.8|35
1655824200000|2022-06-21 15:10:00|158553.3|158463.3|158562.1|158472.1|158573.9|158483.9|158552|158462|34
1655824210000|2022-06-21 15:10:10|158558.8|158468.8|158547.1|158457.1|158561.7|158471.7|158542.9|158452.9|32
1655824220000|2022-06-21 15:10:20|158551|158461|158567.1|158477.1|158570.6|158480.6|158548.4|158458.4|37
1655824230000|2022-06-21 15:10:30|158574.1|158484.1|158554.5|158464.5|158577.1|158487.1|158550.9|158460.9|37
1655824240000|2022-06-21 15:10:40|158556.2|158466.2|158566.8|158476.8|158568.1|158478.1|158550.6|158460.6|36
1655824250000|2022-06-21 15:10:50|158566|158476|158560.6|158470.6|158567.8|158477.8|158551.4|158461.4|34
1655824260000|2022-06-21 15:11:00|158563.9|158473.9|158555|158465|158563.9|158473.9|158545.8|158455.8|37
1655824270000|2022-06-21 15:11:10|158553.5|158463.5|158562|158472|158567.4|158477.4|158550.2|158460.2|34
1655824280000|2022-06-21 15:11:20|158563.8|158473.8|158560.7|158470.7|158567.2|158477.2|158553.7|158463.7|32
1655824290000|2022-06-21 15:11:30|158560|158470|158557.1|158467.1|158563|158473|158557.1|158467.1|32
1655824300000|2022-06-21 15:11:40|158557.3|158467.3|158554.1|158464.1|158557.9|158467.9|158550.9|158460.9|26
1655824310000|2022-06-21 15:11:50|158555.6|158465.6|158606.7|158516.7|158606.9|158516.9|158555.5|158465.5|34
1655824320000|2022-06-21 15:12:00|158607.7|158517.7|158606.1|158516.1|158624.9|158534.9|158595.7|158505.7|37
1655824330000|2022-06-21 15:12:10|158609.9|158519.9|158610.3|158520.3|158610.6|158520.6|158603.9|158513.9|28
1655824340000|2022-06-21 15:12:20|158609|158519|158621|158531|158621|158531|158598.1|158508.1|32
1655824350000|2022-06-21 15:12:30|158621.1|158531.1|158655.7|158565.7|158655.7|158565.7|158618.4|158528.4|28
1655824360000|2022-06-21 15:12:40|158657|158567|158600.8|158510.8|158658.4|158568.4|158600.8|158510.8|36
1655824370000|2022-06-21 15:12:50|158604.8|158514.8|158609.3|158519.3|158618.9|158528.9|158604|158514|38
1655824380000|2022-06-21 15:13:00|158608.8|158518.8|158615.7|158525.7|158615.7|158525.7|158600|158510|33
1655824390000|2022-06-21 15:13:10|158612.5|158522.5|158592.1|158502.1|158620.3|158530.3|158588.6|158498.6|38
1655824400000|2022-06-21 15:13:20|158595|158505|158568.8|158478.8|158595.4|158505.4|158560.5|158470.5|39
1655824410000|2022-06-21 15:13:30|158568|158478|158570.2|158480.2|158572.4|158482.4|158560.8|158470.8|37
1655824420000|2022-06-21 15:13:40|158570.4|158480.4|158587.7|158497.7|158587.7|158497.7|158560.8|158470.8|36
1655824430000|2022-06-21 15:13:50|158584.7|158494.7|158597.5|158507.5|158600.7|158510.7|158584.7|158494.7|35
1655824440000|2022-06-21 15:14:00|158598.9|158508.9|158585.7|158495.7|158599.6|158509.6|158573.6|158483.6|32
1655824450000|2022-06-21 15:14:10|158590.1|158500.1|158576.8|158486.8|158594.6|158504.6|158572.5|158482.5|36
1655824460000|2022-06-21 15:14:20|158573.7|158483.7|158609.4|158519.4|158617.9|158527.9|158573.7|158483.7|40
1655824470000|2022-06-21 15:14:30|158616.9|158526.9|158603.8|158513.8|158618.8|158528.8|158600.6|158510.6|33
1655824480000|2022-06-21 15:14:40|158612.1|158522.1|158606.6|158516.6|158615.9|158525.9|158606.2|158516.2|31
1655824490000|2022-06-21 15:14:50|158606.5|158516.5|158600.8|158510.8|158607.2|158517.2|158598.6|158508.6|30
1655824500000|2022-06-21 15:15:00|158596.5|158506.5|158634.3|158544.3|158636.7|158546.7|158596.5|158506.5|35
1655824510000|2022-06-21 15:15:10|158634|158544|158636.1|158546.1|158648.7|158558.7|158625.2|158535.2|36
1655824520000|2022-06-21 15:15:20|158635.3|158545.3|158635.5|158545.5|158637.9|158547.9|158616.5|158526.5|33
1655824530000|2022-06-21 15:15:30|158632.9|158542.9|158629.4|158539.4|158636.5|158546.5|158625.5|158535.5|33
1655824540000|2022-06-21 15:15:40|158630.2|158540.2|158591.9|158501.9|158630.7|158540.7|158587.7|158497.7|28
1655824550000|2022-06-21 15:15:50|158592.5|158502.5|158592.1|158502.1|158593.7|158503.7|158584.6|158494.6|27
1655824560000|2022-06-21 15:16:00|158593|158503|158592.7|158502.7|158593.7|158503.7|158587.9|158497.9|27
1655824570000|2022-06-21 15:16:10|158591.7|158501.7|158600|158510|158600.8|158510.8|158591.7|158501.7|29
1655824580000|2022-06-21 15:16:20|158599.5|158509.5|158579.3|158489.3|158601.5|158511.5|158573.7|158483.7|29
1655824590000|2022-06-21 15:16:30|158580|158490|158575.7|158485.7|158580|158490|158573.8|158483.8|22
1655824600000|2022-06-21 15:16:40|158574.4|158484.4|158608.2|158518.2|158608.4|158518.4|158574.4|158484.4|24
1655824610000|2022-06-21 15:16:50|158615.3|158525.3|158637.3|158547.3|158637.8|158547.8|158615.3|158525.3|37
1655824620000|2022-06-21 15:17:00|158635|158545|158648.2|158558.2|158649.2|158559.2|158627.9|158537.9|35
1655824630000|2022-06-21 15:17:10|158647.4|158557.4|158635.3|158545.3|158648.4|158558.4|158633.4|158543.4|25
1655824640000|2022-06-21 15:17:20|158635.1|158545.1|158615.3|158525.3|158636.6|158546.6|158611.6|158521.6|25
1655824650000|2022-06-21 15:17:30|158614.1|158524.1|158597.9|158507.9|158616.6|158526.6|158597.9|158507.9|22
1655824660000|2022-06-21 15:17:40|158597|158507|158528.2|158438.2|158601.5|158511.5|158515.3|158425.3|35
1655824670000|2022-06-21 15:17:50|158528|158438|158524.2|158434.2|158529.5|158439.5|158520.7|158430.7|31
1655824680000|2022-06-21 15:18:00|158522.4|158432.4|158523.1|158433.1|158525.9|158435.9|158517.2|158427.2|24
1655824690000|2022-06-21 15:18:10|158523.8|158433.8|158569.5|158479.5|158584.1|158494.1|158521.7|158431.7|36
1655824700000|2022-06-21 15:18:20|158570.9|158480.9|158593.3|158503.3|158593.3|158503.3|158569|158479|33
1655824710000|2022-06-21 15:18:30|158591.8|158501.8|158597.3|158507.3|158599.5|158509.5|158591.2|158501.2|30
1655824720000|2022-06-21 15:18:40|158598|158508|158592|158502|158598|158508|158590.5|158500.5|23
1655824730000|2022-06-21 15:18:50|158592.1|158502.1|158588.6|158498.6|158593.4|158503.4|158564.1|158474.1|33
1655824740000|2022-06-21 15:19:00|158587.5|158497.5|158593.4|158503.4|158593.8|158503.8|158586.5|158496.5|32
1655824750000|2022-06-21 15:19:10|158593.3|158503.3|158542.7|158452.7|158593.8|158503.8|158541.8|158451.8|19
1655824760000|2022-06-21 15:19:20|158541.3|158451.3|158542.7|158452.7|158545.7|158455.7|158541.3|158451.3|27
1655824770000|2022-06-21 15:19:30|158542.9|158452.9|158544.8|158454.8|158544.9|158454.9|158542.6|158452.6|22
1655824780000|2022-06-21 15:19:40|158544.2|158454.2|158539.8|158449.8|158545.5|158455.5|158539.8|158449.8|34
1655824790000|2022-06-21 15:19:50|158540.6|158450.6|158545.2|158455.2|158551.8|158461.8|158540.6|158450.6|29
1655824800000|2022-06-21 15:20:00|158545.1|158455.1|158547.8|158457.8|158549|158459|158543.3|158453.3|26
1655824810000|2022-06-21 15:20:10|158548.3|158458.3|158544.1|158454.1|158548.3|158458.3|158542|158452|24
1655824820000|2022-06-21 15:20:20|158544.9|158454.9|158550|158460|158550.3|158460.3|158544.9|158454.9|24
1655824830000|2022-06-21 15:20:30|158550.1|158460.1|158543.7|158453.7|158551.6|158461.6|158540.3|158450.3|19
1655824840000|2022-06-21 15:20:40|158545.5|158455.5|158550.8|158460.8|158554.3|158464.3|158542.3|158452.3|21
1655824850000|2022-06-21 15:20:50|158550.7|158460.7|158552.7|158462.7|158553.6|158463.6|158546.2|158456.2|23
1655824860000|2022-06-21 15:21:00|158551.9|158461.9|158555.7|158465.7|158556.9|158466.9|158551.5|158461.5|23
1655824870000|2022-06-21 15:21:10|158556|158466|158558.9|158468.9|158568.4|158478.4|158552.1|158462.1|28
1655824880000|2022-06-21 15:21:20|158559.1|158469.1|158555.6|158465.6|158561|158471|158555.6|158465.6|27
1655824890000|2022-06-21 15:21:30|158555.8|158465.8|158549.3|158459.3|158556.4|158466.4|158549.3|158459.3|17
1655824900000|2022-06-21 15:21:40|158550.7|158460.7|158564.1|158474.1|158564.1|158474.1|158548.2|158458.2|26
1655824910000|2022-06-21 15:21:50|158558.8|158468.8|158556.3|158466.3|158567.4|158477.4|158553.6|158463.6|33
1655824920000|2022-06-21 15:22:00|158556.5|158466.5|158553|158463|158558.8|158468.8|158549.9|158459.9|24
1655824930000|2022-06-21 15:22:10|158550.5|158460.5|158556.4|158466.4|158559.7|158469.7|158550.5|158460.5|26
1655824940000|2022-06-21 15:22:20|158557.1|158467.1|158553.7|158463.7|158558.5|158468.5|158543.3|158453.3|25
1655824950000|2022-06-21 15:22:30|158556.1|158466.1|158557.3|158467.3|158560.3|158470.3|158552.1|158462.1|23
1655824960000|2022-06-21 15:22:40|158557.4|158467.4|158561.4|158471.4|158561.4|158471.4|158554.7|158464.7|25
1655824970000|2022-06-21 15:22:50|158562.2|158472.2|158559.6|158469.6|158563.8|158473.8|158554.7|158464.7|32
1655824980000|2022-06-21 15:23:00|158559.3|158469.3|158598.5|158508.5|158612.3|158522.3|158556.5|158466.5|29
1655824990000|2022-06-21 15:23:10|158600|158510|158601.6|158511.6|158602.7|158512.7|158592|158502|25
1655825000000|2022-06-21 15:23:20|158601.5|158511.5|158606.1|158516.1|158607.6|158517.6|158598.4|158508.4|23
1655825010000|2022-06-21 15:23:30|158606.5|158516.5|158658.3|158568.3|158660.7|158570.7|158605.4|158515.4|25
1655825020000|2022-06-21 15:23:40|158658.6|158568.6|158641.9|158551.9|158664.1|158574.1|158640.2|158550.2|24
1655825030000|2022-06-21 15:23:50|158642.1|158552.1|158642.7|158552.7|158643.3|158553.3|158641.3|158551.3|23
1655825040000|2022-06-21 15:24:00|158642.8|158552.8|158643.8|158553.8|158644.9|158554.9|158642.8|158552.8|21
1655825050000|2022-06-21 15:24:10|158641.6|158551.6|158640|158550|158650|158560|158620.6|158530.6|34
1655825060000|2022-06-21 15:24:20|158641.2|158551.2|158634.7|158544.7|158643.8|158553.8|158624.1|158534.1|32
1655825070000|2022-06-21 15:24:30|158638.4|158548.4|158677.2|158587.2|158681.2|158591.2|158631.3|158541.3|39
1655825080000|2022-06-21 15:24:40|158676.6|158586.6|158718.2|158628.2|158718.2|158628.2|158676.6|158586.6|32
1655825090000|2022-06-21 15:24:50|158716|158626|158774.7|158684.7|158780.7|158690.7|158681.5|158591.5|33
1655825100000|2022-06-21 15:25:00|158773.9|158683.9|158781.1|158691.1|158786.7|158696.7|158772.7|158682.7|27
1655825110000|2022-06-21 15:25:10|158780.8|158690.8|158739|158649|158781.8|158691.8|158736.6|158646.6|25
1655825120000|2022-06-21 15:25:20|158740.2|158650.2|158776.2|158686.2|158779.2|158689.2|158739.1|158649.1|37
1655825130000|2022-06-21 15:25:30|158770.8|158680.8|158741.6|158651.6|158778.4|158688.4|158737.4|158647.4|34
1655825140000|2022-06-21 15:25:40|158745.3|158655.3|158761.1|158671.1|158764.9|158674.9|158741.1|158651.1|33
1655825150000|2022-06-21 15:25:50|158760.7|158670.7|158741.9|158651.9|158765.7|158675.7|158736.2|158646.2|35
1655825160000|2022-06-21 15:26:00|158742.4|158652.4|158733.5|158643.5|158744.5|158654.5|158731.8|158641.8|31
1655825170000|2022-06-21 15:26:10|158733.8|158643.8|158745.2|158655.2|158747.6|158657.6|158733.2|158643.2|16
1655825180000|2022-06-21 15:26:20|158745.1|158655.1|158736.3|158646.3|158746.3|158656.3|158736.3|158646.3|22
1655825190000|2022-06-21 15:26:30|158724.6|158634.6|158702.2|158612.2|158724.6|158634.6|158702.2|158612.2|33
1655825200000|2022-06-21 15:26:40|158701|158611|158682.4|158592.4|158704|158614|158680.9|158590.9|31
1655825210000|2022-06-21 15:26:50|158684|158594|158681.6|158591.6|158688.1|158598.1|158680.9|158590.9|33
1655825220000|2022-06-21 15:27:00|158680.4|158590.4|158682.1|158592.1|158684.5|158594.5|158679.4|158589.4|28
1655825230000|2022-06-21 15:27:10|158681.3|158591.3|158692.2|158602.2|158698.8|158608.8|158681.3|158591.3|25
1655825240000|2022-06-21 15:27:20|158692.6|158602.6|158692.3|158602.3|158695.3|158605.3|158691.5|158601.5|17
1655825250000|2022-06-21 15:27:30|158692.5|158602.5|158659.3|158569.3|158692.5|158602.5|158646.9|158556.9|31
1655825260000|2022-06-21 15:27:40|158660.4|158570.4|158702.7|158612.7|158704|158614|158659.6|158569.6|30
1655825270000|2022-06-21 15:27:50|158703.3|158613.3|158705.7|158615.7|158708.7|158618.7|158700.8|158610.8|29
1655825280000|2022-06-21 15:28:00|158705.5|158615.5|158703.2|158613.2|158706.4|158616.4|158701|158611|21
1655825290000|2022-06-21 15:28:10|158702.6|158612.6|158714.5|158624.5|158735.7|158645.7|158702.6|158612.6|23
1655825300000|2022-06-21 15:28:20|158720.4|158630.4|158708.9|158618.9|158728.3|158638.3|158701.8|158611.8|35
1655825310000|2022-06-21 15:28:30|158710.5|158620.5|158694.3|158604.3|158712|158622|158677.6|158587.6|35
1655825320000|2022-06-21 15:28:40|158696.3|158606.3|158690.8|158600.8|158699.8|158609.8|158689.9|158599.9|30
1655825330000|2022-06-21 15:28:50|158686.9|158596.9|158704.3|158614.3|158706.9|158616.9|158686.9|158596.9|33
1655825340000|2022-06-21 15:29:00|158706.2|158616.2|158689.4|158599.4|158706.2|158616.2|158681.4|158591.4|29
1655825350000|2022-06-21 15:29:10|158690.2|158600.2|158680.3|158590.3|158698.3|158608.3|158680.2|158590.2|29
1655825360000|2022-06-21 15:29:20|158679.9|158589.9|158680.1|158590.1|158681.8|158591.8|158676.8|158586.8|23
1655825370000|2022-06-21 15:29:30|158678.8|158588.8|158693.3|158603.3|158694.1|158604.1|158678.1|158588.1|38
1655825380000|2022-06-21 15:29:40|158691.5|158601.5|158698|158608|158700.9|158610.9|158670.9|158580.9|37
1655825390000|2022-06-21 15:29:50|158692.8|158602.8|158697.2|158607.2|158701.7|158611.7|158692.8|158602.8|35
1655825400000|2022-06-21 15:30:00|158698.8|158608.8|158707.2|158617.2|158708.4|158618.4|158695.5|158605.5|34
1655825410000|2022-06-21 15:30:10|158696.9|158606.9|158717.9|158627.9|158717.9|158627.9|158696.9|158606.9|34
1655825420000|2022-06-21 15:30:20|158718|158628|158688.3|158598.3|158725.1|158635.1|158688.3|158598.3|36
1655825430000|2022-06-21 15:30:30|158687.9|158597.9|158693.2|158603.2|158695.5|158605.5|158687.9|158597.9|22
1655825440000|2022-06-21 15:30:40|158693.9|158603.9|158695.2|158605.2|158695.3|158605.3|158689.7|158599.7|26
1655825450000|2022-06-21 15:30:50|158696.4|158606.4|158736.2|158646.2|158740.4|158650.4|158696.4|158606.4|32
1655825460000|2022-06-21 15:31:00|158736.4|158646.4|158735.9|158645.9|158738.5|158648.5|158731.3|158641.3|27
1655825470000|2022-06-21 15:31:10|158735.2|158645.2|158716|158626|158735.2|158645.2|158716|158626|23
1655825480000|2022-06-21 15:31:20|158714.3|158624.3|158726.5|158636.5|158727|158637|158714.3|158624.3|23
1655825490000|2022-06-21 15:31:30|158724.5|158634.5|158731.1|158641.1|158740.3|158650.3|158724.5|158634.5|31
1655825500000|2022-06-21 15:31:40|158731.3|158641.3|158721.2|158631.2|158732.6|158642.6|158721.2|158631.2|28
1655825510000|2022-06-21 15:31:50|158723.4|158633.4|158736|158646|158736.4|158646.4|158709.7|158619.7|19
1655825520000|2022-06-21 15:32:00|158734.6|158644.6|158735.1|158645.1|158742.4|158652.4|158732.3|158642.3|34
1655825530000|2022-06-21 15:32:10|158739|158649|158736.6|158646.6|158749.3|158659.3|158734.8|158644.8|31
1655825540000|2022-06-21 15:32:20|158741.5|158651.5|158729.1|158639.1|158744.5|158654.5|158727.1|158637.1|29
1655825550000|2022-06-21 15:32:30|158729.3|158639.3|158733.1|158643.1|158737.1|158647.1|158727.8|158637.8|30
1655825560000|2022-06-21 15:32:40|158732.2|158642.2|158731.1|158641.1|158734.5|158644.5|158729.6|158639.6|20
1655825570000|2022-06-21 15:32:50|158724.3|158634.3|158744.4|158654.4|158747.9|158657.9|158722.8|158632.8|25
1655825580000|2022-06-21 15:33:00|158740.4|158650.4|158727|158637|158740.4|158650.4|158719.9|158629.9|33
1655825590000|2022-06-21 15:33:10|158725.8|158635.8|158722|158632|158731.2|158641.2|158716.9|158626.9|31
1655825600000|2022-06-21 15:33:20|158725.1|158635.1|158709.2|158619.2|158727|158637|158700.7|158610.7|36
1655825610000|2022-06-21 15:33:30|158710.3|158620.3|158714.3|158624.3|158714.3|158624.3|158696.5|158606.5|29
1655825620000|2022-06-21 15:33:40|158714.2|158624.2|158688.9|158598.9|158714.2|158624.2|158683.1|158593.1|34
1655825630000|2022-06-21 15:33:50|158688|158598|158633.1|158543.1|158704|158614|158629|158539|35
1655825640000|2022-06-21 15:34:00|158617.7|158527.7|158638.2|158548.2|158650.7|158560.7|158615.1|158525.1|31
1655825650000|2022-06-21 15:34:10|158640.6|158550.6|158641|158551|158648.8|158558.8|158638.5|158548.5|30
1655825660000|2022-06-21 15:34:20|158640.8|158550.8|158637.8|158547.8|158642.7|158552.7|158634.9|158544.9|26
1655825670000|2022-06-21 15:34:30|158639.3|158549.3|158608.7|158518.7|158639.5|158549.5|158578.1|158488.1|35
1655825680000|2022-06-21 15:34:40|158606.7|158516.7|158609|158519|158612.9|158522.9|158606.7|158516.7|31
1655825690000|2022-06-21 15:34:50|158608.6|158518.6|158611.8|158521.8|158615.3|158525.3|158606.5|158516.5|31
1655825700000|2022-06-21 15:35:00|158608.6|158518.6|158602.3|158512.3|158613.8|158523.8|158598.6|158508.6|29
1655825710000|2022-06-21 15:35:10|158601.4|158511.4|158619|158529|158619.7|158529.7|158600.2|158510.2|29
1655825720000|2022-06-21 15:35:20|158618.1|158528.1|158615.4|158525.4|158618.2|158528.2|158614.6|158524.6|24
1655825730000|2022-06-21 15:35:30|158614.1|158524.1|158610.6|158520.6|158617|158527|158610.6|158520.6|20
1655825740000|2022-06-21 15:35:40|158611|158521|158611.4|158521.4|158617.9|158527.9|158611|158521|22
1655825750000|2022-06-21 15:35:50|158612.2|158522.2|158615.8|158525.8|158616.6|158526.6|158611.9|158521.9|22
1655825760000|2022-06-21 15:36:00|158616.7|158526.7|158615.4|158525.4|158617.7|158527.7|158612.2|158522.2|24
1655825770000|2022-06-21 15:36:10|158616|158526|158740|158650|158745.7|158655.7|158616|158526|33
1655825780000|2022-06-21 15:36:20|158746|158656|158740.6|158650.6|158748.3|158658.3|158733.4|158643.4|37
1655825790000|2022-06-21 15:36:30|158738.6|158648.6|158748.7|158658.7|158752|158662|158738.6|158648.6|26
1655825800000|2022-06-21 15:36:40|158748.5|158658.5|158752|158662|158754.2|158664.2|158741.6|158651.6|24
1655825810000|2022-06-21 15:36:50|158752.6|158662.6|158770.7|158680.7|158773.6|158683.6|158752.2|158662.2|27
1655825820000|2022-06-21 15:37:00|158771|158681|158768.4|158678.4|158776|158686|158760.9|158670.9|27
1655825830000|2022-06-21 15:37:10|158768.8|158678.8|158780.6|158690.6|158785.2|158695.2|158768.4|158678.4|22
1655825840000|2022-06-21 15:37:20|158777.9|158687.9|158782.7|158692.7|158787.4|158697.4|158777.3|158687.3|25
1655825850000|2022-06-21 15:37:30|158783|158693|158789|158699|158802|158712|158781.4|158691.4|26
1655825860000|2022-06-21 15:37:40|158787.3|158697.3|158809.8|158719.8|158810.3|158720.3|158784|158694|35
1655825870000|2022-06-21 15:37:50|158810.2|158720.2|158818.5|158728.5|158818.5|158728.5|158808.1|158718.1|29
1655825880000|2022-06-21 15:38:00|158815.9|158725.9|158816.5|158726.5|158820.1|158730.1|158815.9|158725.9|28
1655825890000|2022-06-21 15:38:10|158816.2|158726.2|158830.6|158740.6|158830.6|158740.6|158816.2|158726.2|20
1655825900000|2022-06-21 15:38:20|158819.8|158729.8|158824.7|158734.7|158839.4|158749.4|158819.8|158729.8|35
1655825910000|2022-06-21 15:38:30|158822|158732|158822.7|158732.7|158832.4|158742.4|158818.9|158728.9|33
1655825920000|2022-06-21 15:38:40|158822.3|158732.3|158833.2|158743.2|158834.1|158744.1|158822.3|158732.3|27
1655825930000|2022-06-21 15:38:50|158832.9|158742.9|158838.9|158748.9|158841.8|158751.8|158831.4|158741.4|31
1655825940000|2022-06-21 15:39:00|158836.4|158746.4|158839.1|158749.1|158845|158755|158833.9|158743.9|33
1655825950000|2022-06-21 15:39:10|158837.6|158747.6|158825.1|158735.1|158839.6|158749.6|158818.5|158728.5|32
1655825960000|2022-06-21 15:39:20|158825.2|158735.2|158827|158737|158828.3|158738.3|158817.1|158727.1|25
1655825970000|2022-06-21 15:39:30|158825.7|158735.7|158836.1|158746.1|158836.6|158746.6|158821.9|158731.9|22
1655825980000|2022-06-21 15:39:40|158833|158743|158891|158801|158898.7|158808.7|158829.7|158739.7|36
1655825990000|2022-06-21 15:39:50|158897|158807|158893.6|158803.6|158900.4|158810.4|158893.6|158803.6|30
1655826000000|2022-06-21 15:40:00|158893.8|158803.8|158811.9|158721.9|158893.8|158803.8|158802.6|158712.6|35
1655826010000|2022-06-21 15:40:10|158809.2|158719.2|158806.3|158716.3|158820|158730|158794.1|158704.1|36
1655826020000|2022-06-21 15:40:20|158803.6|158713.6|158791.6|158701.6|158816.2|158726.2|158788.6|158698.6|32
1655826030000|2022-06-21 15:40:30|158791.9|158701.9|158795.3|158705.3|158796.4|158706.4|158789.1|158699.1|32
1655826040000|2022-06-21 15:40:40|158794|158704|158798.7|158708.7|158798.9|158708.9|158794|158704|27
1655826050000|2022-06-21 15:40:50|158800.1|158710.1|158788.1|158698.1|158801|158711|158784.3|158694.3|30
1655826060000|2022-06-21 15:41:00|158790.1|158700.1|158794.6|158704.6|158794.6|158704.6|158761.6|158671.6|34
1655826070000|2022-06-21 15:41:10|158801.9|158711.9|158784.9|158694.9|158801.9|158711.9|158780.7|158690.7|35
1655826080000|2022-06-21 15:41:20|158785.4|158695.4|158778.3|158688.3|158785.4|158695.4|158777.1|158687.1|32
1655826090000|2022-06-21 15:41:30|158778.2|158688.2|158766|158676|158780.4|158690.4|158765.4|158675.4|31
1655826100000|2022-06-21 15:41:40|158766.1|158676.1|158762.3|158672.3|158767.1|158677.1|158757.6|158667.6|22
1655826110000|2022-06-21 15:41:50|158762.4|158672.4|158767.5|158677.5|158772|158682|158762.4|158672.4|26
1655826120000|2022-06-21 15:42:00|158767.7|158677.7|158764.4|158674.4|158770.7|158680.7|158753.8|158663.8|32
1655826130000|2022-06-21 15:42:10|158763.4|158673.4|158765.9|158675.9|158776.8|158686.8|158761.4|158671.4|28
1655826140000|2022-06-21 15:42:20|158766.2|158676.2|158769.2|158679.2|158777.9|158687.9|158765.8|158675.8|33
1655826150000|2022-06-21 15:42:30|158769.9|158679.9|158770.8|158680.8|158771.6|158681.6|158767.9|158677.9|27
1655826160000|2022-06-21 15:42:40|158769|158679|158770.2|158680.2|158772.4|158682.4|158767.7|158677.7|24
1655826170000|2022-06-21 15:42:50|158772.6|158682.6|158783.8|158693.8|158786.7|158696.7|158772.6|158682.6|20
1655826180000|2022-06-21 15:43:00|158784|158694|158777.1|158687.1|158786|158696|158776.1|158686.1|25
1655826190000|2022-06-21 15:43:10|158776.8|158686.8|158764|158674|158778.9|158688.9|158758.4|158668.4|29
1655826200000|2022-06-21 15:43:20|158763.6|158673.6|158766.3|158676.3|158770.4|158680.4|158761.6|158671.6|35
1655826210000|2022-06-21 15:43:30|158769.4|158679.4|158771.1|158681.1|158780.7|158690.7|158767|158677|37
1655826220000|2022-06-21 15:43:40|158773|158683|158776.3|158686.3|158776.3|158686.3|158771.9|158681.9|20
1655826230000|2022-06-21 15:43:50|158775.8|158685.8|158774.8|158684.8|158776.8|158686.8|158774.8|158684.8|24
1655826240000|2022-06-21 15:44:00|158775|158685|158777.4|158687.4|158781.9|158691.9|158773.3|158683.3|25
1655826250000|2022-06-21 15:44:10|158778.8|158688.8|158778.7|158688.7|158779.7|158689.7|158775.1|158685.1|28
1655826260000|2022-06-21 15:44:20|158778.1|158688.1|158762.3|158672.3|158779.9|158689.9|158760.7|158670.7|27
1655826270000|2022-06-21 15:44:30|158763.8|158673.8|158777.1|158687.1|158777.6|158687.6|158760.7|158670.7|35
1655826280000|2022-06-21 15:44:40|158776.2|158686.2|158764|158674|158777.8|158687.8|158755.5|158665.5|34
1655826290000|2022-06-21 15:44:50|158764.3|158674.3|158761.2|158671.2|158766.4|158676.4|158756.9|158666.9|32
1655826300000|2022-06-21 15:45:00|158761.3|158671.3|158765.3|158675.3|158768|158678|158761.3|158671.3|25
1655826310000|2022-06-21 15:45:10|158765.5|158675.5|158764.1|158674.1|158767.6|158677.6|158757.6|158667.6|25
1655826320000|2022-06-21 15:45:20|158766.7|158676.7|158763.7|158673.7|158770.2|158680.2|158756.2|158666.2|27
1655826330000|2022-06-21 15:45:30|158765.1|158675.1|158771|158681|158780.5|158690.5|158760.3|158670.3|32
1655826340000|2022-06-21 15:45:40|158771.6|158681.6|158796.2|158706.2|158796.2|158706.2|158771.1|158681.1|34
1655826350000|2022-06-21 15:45:50|158797.1|158707.1|158800.9|158710.9|158809.2|158719.2|158795.7|158705.7|36
1655826360000|2022-06-21 15:46:00|158800.6|158710.6|158770.5|158680.5|158803.7|158713.7|158770.5|158680.5|35
1655826370000|2022-06-21 15:46:10|158769.5|158679.5|158770.5|158680.5|158777.1|158687.1|158768.2|158678.2|37
1655826380000|2022-06-21 15:46:20|158758.8|158668.8|158777.4|158687.4|158780.3|158690.3|158758.8|158668.8|33
1655826390000|2022-06-21 15:46:30|158776.5|158686.5|158800.4|158710.4|158800.4|158710.4|158771.2|158681.2|34
1655826400000|2022-06-21 15:46:40|158800.1|158710.1|158771.6|158681.6|158803.3|158713.3|158767.6|158677.6|32
1655826410000|2022-06-21 15:46:50|158770.1|158680.1|158774.1|158684.1|158775.7|158685.7|158770.1|158680.1|23
1655826420000|2022-06-21 15:47:00|158775.3|158685.3|158770.7|158680.7|158777.9|158687.9|158765.4|158675.4|31
1655826430000|2022-06-21 15:47:10|158770.9|158680.9|158766.2|158676.2|158776.3|158686.3|158766.2|158676.2|32
1655826440000|2022-06-21 15:47:20|158765.3|158675.3|158772.3|158682.3|158773.1|158683.1|158765.3|158675.3|22
1655826450000|2022-06-21 15:47:30|158772.7|158682.7|158771|158681|158789.5|158699.5|158771|158681|26
1655826460000|2022-06-21 15:47:40|158776.2|158686.2|158773.6|158683.6|158776.2|158686.2|158767.8|158677.8|27
1655826470000|2022-06-21 15:47:50|158774.9|158684.9|158774.3|158684.3|158779|158689|158771.2|158681.2|27
1655826480000|2022-06-21 15:48:00|158775|158685|158773|158683|158775.3|158685.3|158767|158677|27
1655826490000|2022-06-21 15:48:10|158772.7|158682.7|158772.4|158682.4|158774.7|158684.7|158762.6|158672.6|27
1655826500000|2022-06-21 15:48:20|158773.2|158683.2|158765.5|158675.5|158776|158686|158758.9|158668.9|29
1655826510000|2022-06-21 15:48:30|158765.4|158675.4|158764.9|158674.9|158767|158677|158758.6|158668.6|26
1655826520000|2022-06-21 15:48:40|158764.1|158674.1|158759.5|158669.5|158767.4|158677.4|158756.4|158666.4|31
1655826530000|2022-06-21 15:48:50|158762.4|158672.4|158754.1|158664.1|158762.4|158672.4|158747.8|158657.8|31
1655826540000|2022-06-21 15:49:00|158763.7|158673.7|158768.4|158678.4|158771.5|158681.5|158750.4|158660.4|32
1655826550000|2022-06-21 15:49:10|158768.6|158678.6|158770|158680|158770|158680|158760.6|158670.6|27
1655826560000|2022-06-21 15:49:20|158769|158679|158767.4|158677.4|158770.1|158680.1|158757.9|158667.9|26
1655826570000|2022-06-21 15:49:30|158764.8|158674.8|158764.2|158674.2|158765.8|158675.8|158760.8|158670.8|28
1655826580000|2022-06-21 15:49:40|158766|158676|158757.7|158667.7|158766|158676|158752|158662|31
1655826590000|2022-06-21 15:49:50|158758.2|158668.2|158758.2|158668.2|158761.3|158671.3|158752.6|158662.6|31
1655826600000|2022-06-21 15:50:00|158758.6|158668.6|158761.1|158671.1|158767.5|158677.5|158754.2|158664.2|34
1655826610000|2022-06-21 15:50:10|158761.4|158671.4|158731.6|158641.6|158764.5|158674.5|158728.3|158638.3|30
1655826620000|2022-06-21 15:50:20|158731.2|158641.2|158729.3|158639.3|158736.7|158646.7|158726.5|158636.5|33
1655826630000|2022-06-21 15:50:30|158727.2|158637.2|158721.8|158631.8|158735.9|158645.9|158721.8|158631.8|28
1655826640000|2022-06-21 15:50:40|158730.7|158640.7|158737.5|158647.5|158740.7|158650.7|158725.1|158635.1|35
1655826650000|2022-06-21 15:50:50|158741.1|158651.1|158739.5|158649.5|158744.2|158654.2|158729.4|158639.4|29
1655826660000|2022-06-21 15:51:00|158740|158650|158750.8|158660.8|158750.8|158660.8|158740|158650|32
1655826670000|2022-06-21 15:51:10|158748.4|158658.4|158748.6|158658.6|158751.7|158661.7|158747.9|158657.9|22
1655826680000|2022-06-21 15:51:20|158748.5|158658.5|158751|158661|158751.1|158661.1|158747.1|158657.1|28
1655826690000|2022-06-21 15:51:30|158750.5|158660.5|158748.1|158658.1|158750.6|158660.6|158740.4|158650.4|24
1655826700000|2022-06-21 15:51:40|158746.9|158656.9|158745.2|158655.2|158755.4|158665.4|158743.1|158653.1|24
1655826710000|2022-06-21 15:51:50|158740.6|158650.6|158736.6|158646.6|158746.5|158656.5|158729.2|158639.2|29
1655826720000|2022-06-21 15:52:00|158738.5|158648.5|158734.8|158644.8|158738.8|158648.8|158734.8|158644.8|28
1655826730000|2022-06-21 15:52:10|158735|158645|158743|158653|158744.4|158654.4|158735|158645|24
1655826740000|2022-06-21 15:52:20|158743.4|158653.4|158747.3|158657.3|158756.9|158666.9|158741.2|158651.2|27
1655826750000|2022-06-21 15:52:30|158745.1|158655.1|158742.5|158652.5|158750.1|158660.1|158739.2|158649.2|33
1655826760000|2022-06-21 15:52:40|158741.5|158651.5|158742.2|158652.2|158743.2|158653.2|158738.4|158648.4|31
1655826770000|2022-06-21 15:52:50|158740.1|158650.1|158745.8|158655.8|158745.8|158655.8|158740.1|158650.1|24
1655826780000|2022-06-21 15:53:00|158747.6|158657.6|158756.1|158666.1|158756.2|158666.2|158743.1|158653.1|27
1655826790000|2022-06-21 15:53:10|158755.4|158665.4|158758.6|158668.6|158759|158669|158751.4|158661.4|35
1655826800000|2022-06-21 15:53:20|158755.2|158665.2|158742.8|158652.8|158755.5|158665.5|158742.4|158652.4|33
1655826810000|2022-06-21 15:53:30|158743.2|158653.2|158741|158651|158751.8|158661.8|158741|158651|27
1655826820000|2022-06-21 15:53:40|158742|158652|158718.3|158628.3|158742|158652|158696.9|158606.9|36
1655826830000|2022-06-21 15:53:50|158720.9|158630.9|158764.9|158674.9|158764.9|158674.9|158718.1|158628.1|35
1655826840000|2022-06-21 15:54:00|158763.5|158673.5|158758.8|158668.8|158769.2|158679.2|158749.6|158659.6|39
1655826850000|2022-06-21 15:54:10|158758.5|158668.5|158737.4|158647.4|158761.2|158671.2|158734.6|158644.6|39
1655826860000|2022-06-21 15:54:20|158737.7|158647.7|158742.5|158652.5|158743.9|158653.9|158729.6|158639.6|27
1655826870000|2022-06-21 15:54:30|158739.1|158649.1|158735.5|158645.5|158739.1|158649.1|158731.2|158641.2|31
1655826880000|2022-06-21 15:54:40|158735.8|158645.8|158742.2|158652.2|158743.8|158653.8|158732.4|158642.4|22
1655826890000|2022-06-21 15:54:50|158742.7|158652.7|158738.2|158648.2|158747.1|158657.1|158737.1|158647.1|22
1655826900000|2022-06-21 15:55:00|158738.4|158648.4|158752.4|158662.4|158757.7|158667.7|158736.8|158646.8|31
1655826910000|2022-06-21 15:55:10|158752.3|158662.3|158749|158659|158756.2|158666.2|158747.9|158657.9|31
1655826920000|2022-06-21 15:55:20|158749.1|158659.1|158746|158656|158756.4|158666.4|158744.4|158654.4|29
1655826930000|2022-06-21 15:55:30|158752.7|158662.7|158786.2|158696.2|158788.2|158698.2|158749.7|158659.7|32
1655826940000|2022-06-21 15:55:40|158784.9|158694.9|158773.6|158683.6|158787.5|158697.5|158773.6|158683.6|37
1655826950000|2022-06-21 15:55:50|158772.9|158682.9|158775.9|158685.9|158789.6|158699.6|158770.5|158680.5|35
1655826960000|2022-06-21 15:56:00|158776.2|158686.2|158786.5|158696.5|158799.4|158709.4|158775.4|158685.4|34
1655826970000|2022-06-21 15:56:10|158785|158695|158799.2|158709.2|158799.2|158709.2|158785|158695|33
1655826980000|2022-06-21 15:56:20|158799.3|158709.3|158805|158715|158808.6|158718.6|158795.5|158705.5|28
1655826990000|2022-06-21 15:56:30|158812.2|158722.2|158804.8|158714.8|158812.2|158722.2|158804.8|158714.8|28
1655827000000|2022-06-21 15:56:40|158805.6|158715.6|158811.1|158721.1|158811.1|158721.1|158798|158708|16
1655827010000|2022-06-21 15:56:50|158812.8|158722.8|158811.1|158721.1|158812.8|158722.8|158809.5|158719.5|12
1655827020000|2022-06-21 15:57:00|158810.7|158720.7|158800.7|158710.7|158810.7|158720.7|158792.6|158702.6|30
1655827030000|2022-06-21 15:57:10|158801.6|158711.6|158799.1|158709.1|158804.2|158714.2|158796.3|158706.3|30
1655827040000|2022-06-21 15:57:20|158798.3|158708.3|158788.9|158698.9|158800.6|158710.6|158781.6|158691.6|31
1655827050000|2022-06-21 15:57:30|158787.4|158697.4|158746.4|158656.4|158787.4|158697.4|158736.8|158646.8|35
1655827060000|2022-06-21 15:57:40|158746.9|158656.9|158741.1|158651.1|158746.9|158656.9|158739.1|158649.1|33
1655827070000|2022-06-21 15:57:50|158741|158651|158748.7|158658.7|158750.9|158660.9|158741|158651|27
1655827080000|2022-06-21 15:58:00|158746|158656|158762.1|158672.1|158765|158675|158746|158656|30
1655827090000|2022-06-21 15:58:10|158762.2|158672.2|158759.5|158669.5|158763|158673|158759|158669|29
1655827100000|2022-06-21 15:58:20|158760.1|158670.1|158758.1|158668.1|158761.5|158671.5|158756.1|158666.1|26
1655827110000|2022-06-21 15:58:30|158757.1|158667.1|158763.7|158673.7|158765.6|158675.6|158756|158666|26
1655827120000|2022-06-21 15:58:40|158764|158674|158754|158664|158766.4|158676.4|158752.8|158662.8|26
1655827130000|2022-06-21 15:58:50|158754.1|158664.1|158753.9|158663.9|158755.7|158665.7|158751.4|158661.4|21
1655827140000|2022-06-21 15:59:00|158752.6|158662.6|158743.8|158653.8|158754.1|158664.1|158742.9|158652.9|24
1655827150000|2022-06-21 15:59:10|158744.3|158654.3|158739.8|158649.8|158746.6|158656.6|158731.7|158641.7|30
1655827160000|2022-06-21 15:59:20|158743.2|158653.2|158741.5|158651.5|158745.5|158655.5|158736.8|158646.8|22
1655827170000|2022-06-21 15:59:30|158740.8|158650.8|158748.6|158658.6|158748.6|158658.6|158738.1|158648.1|28
1655827180000|2022-06-21 15:59:40|158749.8|158659.8|158754.6|158664.6|158756|158666|158749.1|158659.1|25
1655827190000|2022-06-21 15:59:50|158757.3|158667.3|158761.3|158671.3|158761.3|158671.3|158751.6|158661.6|30
1655827200000|2022-06-21 16:00:00|158757.4|158667.4|158750.2|158660.2|158759.2|158669.2|158746.9|158656.9|30
1655827210000|2022-06-21 16:00:10|158748.5|158658.5|158762.1|158672.1|158764.8|158674.8|158743.8|158653.8|33
1655827220000|2022-06-21 16:00:20|158764|158674|158761.3|158671.3|158764.4|158674.4|158758.6|158668.6|25
1655827230000|2022-06-21 16:00:30|158761.9|158671.9|158753.9|158663.9|158761.9|158671.9|158752.8|158662.8|25
1655827240000|2022-06-21 16:00:40|158752.8|158662.8|158751|158661|158755.2|158665.2|158750.5|158660.5|13
1655827250000|2022-06-21 16:00:50|158751.3|158661.3|158756|158666|158756.8|158666.8|158750.5|158660.5|16
1655827260000|2022-06-21 16:01:00|158755.3|158665.3|158770.4|158680.4|158776.8|158686.8|158751.9|158661.9|21
1655827270000|2022-06-21 16:01:10|158770.2|158680.2|158764|158674|158774.3|158684.3|158762.8|158672.8|20
1655827280000|2022-06-21 16:01:20|158764.7|158674.7|158749.6|158659.6|158767.1|158677.1|158744|158654|22
1655827290000|2022-06-21 16:01:30|158749.1|158659.1|158752.4|158662.4|158752.4|158662.4|158741.1|158651.1|22
1655827300000|2022-06-21 16:01:40|158752.6|158662.6|158756|158666|158765.2|158675.2|158750.9|158660.9|32
1655827310000|2022-06-21 16:01:50|158756.3|158666.3|158759.9|158669.9|158768.5|158678.5|158753.8|158663.8|32
1655827320000|2022-06-21 16:02:00|158762.7|158672.7|158763.5|158673.5|158763.5|158673.5|158755.8|158665.8|24
1655827330000|2022-06-21 16:02:10|158758.3|158668.3|158767.3|158677.3|158767.7|158677.7|158756.7|158666.7|29
1655827340000|2022-06-21 16:02:20|158766|158676|158748.3|158658.3|158766.8|158676.8|158744.2|158654.2|33
1655827350000|2022-06-21 16:02:30|158746.8|158656.8|158767.3|158677.3|158767.4|158677.4|158743.8|158653.8|32
1655827360000|2022-06-21 16:02:40|158768.4|158678.4|158765.5|158675.5|158770.4|158680.4|158763.1|158673.1|29
1655827370000|2022-06-21 16:02:50|158761.7|158671.7|158765.8|158675.8|158769.2|158679.2|158761.7|158671.7|16
1655827380000|2022-06-21 16:03:00|158766.7|158676.7|158805.1|158715.1|158805.2|158715.2|158766.7|158676.7|31
1655827390000|2022-06-21 16:03:10|158805|158715|158803|158713|158811.3|158721.3|158800|158710|33
1655827400000|2022-06-21 16:03:20|158806.7|158716.7|158803.8|158713.8|158807.5|158717.5|158799.8|158709.8|30
1655827410000|2022-06-21 16:03:30|158805.1|158715.1|158802.4|158712.4|158810.4|158720.4|158800.7|158710.7|30
1655827420000|2022-06-21 16:03:40|158802.7|158712.7|158802.4|158712.4|158804.8|158714.8|158799.2|158709.2|20
1655827430000|2022-06-21 16:03:50|158802.2|158712.2|158807|158717|158807|158717|158802.2|158712.2|19
1655827440000|2022-06-21 16:04:00|158806.5|158716.5|158897.8|158807.8|158921.7|158831.7|158805.3|158715.3|33
1655827450000|2022-06-21 16:04:10|158897.7|158807.7|158885.8|158795.8|158898.2|158808.2|158885.1|158795.1|37
1655827460000|2022-06-21 16:04:20|158886.2|158796.2|158897.5|158807.5|158897.5|158807.5|158885|158795|31
1655827470000|2022-06-21 16:04:30|158898.3|158808.3|158898.1|158808.1|158905.8|158815.8|158898.1|158808.1|26
1655827480000|2022-06-21 16:04:40|158891.9|158801.9|158909.2|158819.2|158920|158830|158890.3|158800.3|38
1655827490000|2022-06-21 16:04:50|158906.8|158816.8|158912.7|158822.7|158914.8|158824.8|158900.6|158810.6|31
1655827500000|2022-06-21 16:05:00|158917.2|158827.2|158893.1|158803.1|158917.2|158827.2|158889.3|158799.3|37
1655827510000|2022-06-21 16:05:10|158892.8|158802.8|158899.3|158809.3|158899.6|158809.6|158886.1|158796.1|31
1655827520000|2022-06-21 16:05:20|158898.4|158808.4|158901.4|158811.4|158904.2|158814.2|158897.1|158807.1|26
1655827530000|2022-06-21 16:05:30|158901.9|158811.9|158904.1|158814.1|158904.8|158814.8|158897.3|158807.3|34
1655827540000|2022-06-21 16:05:40|158903.8|158813.8|158902|158812|158909.8|158819.8|158896.4|158806.4|33
1655827550000|2022-06-21 16:05:50|158899.1|158809.1|158895.6|158805.6|158905.9|158815.9|158894.7|158804.7|34
1655827560000|2022-06-21 16:06:00|158895.5|158805.5|158902.6|158812.6|158904.2|158814.2|158861.5|158771.5|32
1655827570000|2022-06-21 16:06:10|158902.3|158812.3|158867|158777|158902.9|158812.9|158862.5|158772.5|25
1655827580000|2022-06-21 16:06:20|158867.9|158777.9|158874.6|158784.6|158881.1|158791.1|158867.3|158777.3|31
1655827590000|2022-06-21 16:06:30|158874.3|158784.3|158866.8|158776.8|158877.5|158787.5|158857.4|158767.4|27
1655827600000|2022-06-21 16:06:40|158865.9|158775.9|158862.1|158772.1|158868.3|158778.3|158859|158769|19
1655827610000|2022-06-21 16:06:50|158863.4|158773.4|158867.1|158777.1|158868.4|158778.4|158858.8|158768.8|32
1655827620000|2022-06-21 16:07:00|158866|158776|158879.7|158789.7|158883.7|158793.7|158866|158776|27
1655827630000|2022-06-21 16:07:10|158879.5|158789.5|158877.9|158787.9|158880.6|158790.6|158870.7|158780.7|20
1655827640000|2022-06-21 16:07:20|158875.2|158785.2|158878.4|158788.4|158878.4|158788.4|158866.5|158776.5|29
1655827650000|2022-06-21 16:07:30|158878|158788|158878.7|158788.7|158881|158791|158874.8|158784.8|25
1655827660000|2022-06-21 16:07:40|158879.3|158789.3|158879.1|158789.1|158880.4|158790.4|158877.4|158787.4|13
1655827670000|2022-06-21 16:07:50|158879.5|158789.5|158880.5|158790.5|158881.4|158791.4|158879.5|158789.5|17
1655827680000|2022-06-21 16:08:00|158884.2|158794.2|158914|158824|158920.3|158830.3|158878.2|158788.2|35
1655827690000|2022-06-21 16:08:10|158914.6|158824.6|158926.7|158836.7|158927.1|158837.1|158912.3|158822.3|38
1655827700000|2022-06-21 16:08:20|158928.1|158838.1|158929.6|158839.6|158934.5|158844.5|158922.7|158832.7|34
1655827710000|2022-06-21 16:08:30|158930.3|158840.3|158929.2|158839.2|158931.3|158841.3|158917|158827|35
1655827720000|2022-06-21 16:08:40|158932.5|158842.5|158929.7|158839.7|158932.5|158842.5|158927|158837|14
1655827730000|2022-06-21 16:08:50|158929.8|158839.8|158930.5|158840.5|158930.5|158840.5|158928.3|158838.3|12
1655827740000|2022-06-21 16:09:00|158933.3|158843.3|158932.5|158842.5|158937.8|158847.8|158930.2|158840.2|18
1655827750000|2022-06-21 16:09:10|158932.7|158842.7|158936.1|158846.1|158937.5|158847.5|158932|158842|22
1655827760000|2022-06-21 16:09:20|158935.5|158845.5|158925.9|158835.9|158937.4|158847.4|158925.9|158835.9|17
1655827770000|2022-06-21 16:09:30|158926.2|158836.2|158931.6|158841.6|158937.2|158847.2|158924.6|158834.6|17
1655827780000|2022-06-21 16:09:40|158931.5|158841.5|158929.8|158839.8|158931.9|158841.9|158928.6|158838.6|16
1655827790000|2022-06-21 16:09:50|158930.4|158840.4|158931|158841|158932.4|158842.4|158930.3|158840.3|15
1655827800000|2022-06-21 16:10:00|158931.4|158841.4|158978.7|158888.7|158981.3|158891.3|158931.4|158841.4|37
1655827810000|2022-06-21 16:10:10|158977.7|158887.7|158969.3|158879.3|158977.7|158887.7|158966.4|158876.4|37
1655827820000|2022-06-21 16:10:20|158968.6|158878.6|158969.2|158879.2|158980|158890|158961.8|158871.8|38
1655827830000|2022-06-21 16:10:30|158969.5|158879.5|158969.5|158879.5|158970.5|158880.5|158959|158869|40
1655827840000|2022-06-21 16:10:40|158967|158877|158962.9|158872.9|158970.7|158880.7|158953.4|158863.4|35
1655827850000|2022-06-21 16:10:50|158962.8|158872.8|158974.4|158884.4|158976.4|158886.4|158961|158871|35
1655827860000|2022-06-21 16:11:00|158974.7|158884.7|158979.4|158889.4|158986.7|158896.7|158966.2|158876.2|39
1655827870000|2022-06-21 16:11:10|159012.6|158922.6|159040.7|158910.7|159044.3|158954.3|159012.6|158908.2|38
1655827880000|2022-06-21 16:11:20|159040.2|158910.2|159014.4|158924.4|159040.3|158950.3|158990.3|158900.3|38
1655827890000|2022-06-21 16:11:30|159010.4|158920.4|158994.7|158904.7|159011.4|158921.4|158977.5|158887.5|37
1655827900000|2022-06-21 16:11:40|158989.9|158899.9|158996.5|158906.5|158999.4|158909.4|158975.7|158885.7|35
1655827910000|2022-06-21 16:11:50|158997.9|158907.9|159032.7|158942.7|159032.7|158942.7|158995.5|158902|35
1655827920000|2022-06-21 16:12:00|159036.9|158946.9|159037.4|158947.4|159043.6|158953.6|159023.3|158933.3|32
1655827930000|2022-06-21 16:12:10|159038.6|158948.6|159036.9|158946.9|159040.6|158950.6|159030.9|158940.9|36
1655827940000|2022-06-21 16:12:20|159036.2|158946.2|159039.1|158949.1|159040.5|158950.5|159036.2|158946.2|34
1655827950000|2022-06-21 16:12:30|159039.6|158949.6|159038.1|158948.1|159040.4|158950.4|159034.7|158944.7|34
1655827960000|2022-06-21 16:12:40|159037|158947|159031.8|158941.8|159045.3|158955.3|159031.6|158941.6|31
1655827970000|2022-06-21 16:12:50|159033.6|158943.6|159103.1|159013.1|159105.4|159015.4|159032.8|158942.8|40
1655827980000|2022-06-21 16:13:00|159085.4|158995.4|159119|159029|159124.7|159034.7|159085.4|158995.4|38
1655827990000|2022-06-21 16:13:10|159118|159028|159149.9|159059.9|159177|159078.5|159116.1|159026.1|35
1655828000000|2022-06-21 16:13:20|159152.9|159062.9|159152.6|159062.6|159152.9|159062.9|159144.7|159054.7|33
1655828010000|2022-06-21 16:13:30|159152.4|159062.4|159123|159033|159152.4|159062.4|159107.8|159017.8|18
1655828020000|2022-06-21 16:13:40|159118|159028|159059.5|158969.5|159118|159028|159058.4|158968.4|29
1655828030000|2022-06-21 16:13:50|159058.4|158968.4|159063.7|158973.7|159069.9|158979.9|159055.8|158965.8|29
1655828040000|2022-06-21 16:14:00|159067.5|158977.5|159064.8|158974.8|159068.9|158978.9|159063.1|158973.1|26
1655828050000|2022-06-21 16:14:10|159064.6|158974.6|159061.2|158971.2|159065.1|158975.1|159052.5|158962.5|26
1655828060000|2022-06-21 16:14:20|159061.8|158971.8|159060.4|158970.4|159064.6|158974.6|159057.1|158967.1|25
1655828070000|2022-06-21 16:14:30|159061|158971|159050.2|158960.2|159061|158971|159046.1|158956.1|31
1655828080000|2022-06-21 16:14:40|159052.6|158962.6|159051.8|158961.8|159052.6|158962.6|159046.2|158956.2|31
1655828090000|2022-06-21 16:14:50|159051|158961|159050.7|158960.7|159052.2|158962.2|159048|158958|30
1655828100000|2022-06-21 16:15:00|159050.6|158960.6|159059.4|158969.4|159059.4|158969.4|159049.8|158959.8|35
1655828110000|2022-06-21 16:15:10|159059.1|158969.1|159074.9|158984.9|159077.5|158987.5|159057.5|158967.5|34
1655828120000|2022-06-21 16:15:20|159075.5|158985.5|159102.9|159012.9|159115.1|159025.1|159066.4|158976.4|37
1655828130000|2022-06-21 16:15:30|159101.9|159011.9|159123.2|159033.2|159135.8|159045.8|159101.9|159011.9|33
1655828140000|2022-06-21 16:15:40|159127.8|159037.8|159117|159027|159142.2|159052.2|159116.2|159005.7|36
1655828150000|2022-06-21 16:15:50|159118.9|159028.9|159121.5|159031.5|159123.2|159033.2|159118.8|159028.8|31
1655828160000|2022-06-21 16:16:00|159121.6|159031.6|159144.5|159054.5|159144.5|159054.5|159121.6|159031.6|33
1655828170000|2022-06-21 16:16:10|159137|159047|159152.5|159062.5|159158.2|159068.2|159130.6|159040.6|36
1655828180000|2022-06-21 16:16:20|159155.1|159065.1|159161.3|159071.3|159164.2|159074.2|159153.3|159063.3|37
1655828190000|2022-06-21 16:16:30|159160.7|159070.7|159164|159074|159165.8|159075.8|159159.9|159069.9|27
1655828200000|2022-06-21 16:16:40|159165.6|159075.6|159165.3|159075.3|159166.2|159076.2|159163.8|159073.8|26
1655828210000|2022-06-21 16:16:50|159164.9|159074.9|159171.6|159081.6|159178|159088|159163.2|159073.2|29
1655828220000|2022-06-21 16:17:00|159173.8|159083.8|159171.5|159081.5|159178.1|159088.1|159165.9|159075.9|24
1655828230000|2022-06-21 16:17:10|159181.3|159091.3|159185.4|159095.4|159186.9|159096.9|159179.6|159089.6|28
1655828240000|2022-06-21 16:17:20|159187.5|159097.5|159187.4|159097.4|159203.1|159105|159181.3|159051.3|33
1655828250000|2022-06-21 16:17:30|159188.1|159098.1|159192.9|159102.9|159202.9|159112.9|159178|159088|29
1655828260000|2022-06-21 16:17:40|159202.2|159112.2|159202.3|159112.3|159208.7|159118.7|159200.3|159110.3|29
1655828270000|2022-06-21 16:17:50|159200.6|159110.6|159197.9|159107.9|159224|159122.5|159188.9|159088.6|32
1655828280000|2022-06-21 16:18:00|159201.9|159111.9|159255.1|159165.1|159262.2|159172.2|159201.9|159111.9|33
1655828290000|2022-06-21 16:18:10|159243.6|159153.6|159250.9|159160.9|159257.9|159167.9|159239.4|159149.4|32
1655828300000|2022-06-21 16:18:20|159251.3|159161.3|159250.6|159160.6|159255|159165|159247.6|159157.6|25
1655828310000|2022-06-21 16:18:30|159250.8|159160.8|159252.4|159162.4|159256.2|159166.2|159243|159153|21
1655828320000|2022-06-21 16:18:40|159251.2|159161.2|159253.2|159163.2|159256.4|159166.4|159235.7|159145.7|30
1655828330000|2022-06-21 16:18:50|159252.1|159162.1|159254.3|159164.3|159256.3|159166.3|159244.9|159154.9|32
1655828340000|2022-06-21 16:19:00|159251.8|159161.8|159254|159164|159255.4|159165.4|159250.1|159160.1|22
1655828350000|2022-06-21 16:19:10|159257.1|159167.1|159249.1|159159.1|159257.4|159167.4|159245.6|159155.6|22
1655828360000|2022-06-21 16:19:20|159250.9|159160.9|159248.1|159158.1|159252.2|159162.2|159242.8|159152.8|18
1655828370000|2022-06-21 16:19:30|159247.5|159157.5|159250.4|159160.4|159251.5|159161.5|159246.3|159156.3|18
1655828380000|2022-06-21 16:19:40|159251|159161|159251.5|159161.5|159252|159162|159250.7|159160.7|6
1655828390000|2022-06-21 16:19:50|159248.9|159158.9|159247.6|159157.6|159251.5|159161.5|159242.8|159152.8|9
1655828400000|2022-06-21 16:20:00|159245.4|159155.4|159251.5|159161.5|159253.5|159163.5|159245.4|159155.4|20
1655828410000|2022-06-21 16:20:10|159252.5|159162.5|159229.3|159139.3|159252.5|159162.5|159222.4|159132.4|29
1655828420000|2022-06-21 16:20:20|159232.4|159142.4|159277.9|159187.9|159277.9|159187.9|159229|159139|27
1655828430000|2022-06-21 16:20:30|159281|159191|159314.5|159224.5|159328.4|159238.4|159263.9|159173.9|37
1655828440000|2022-06-21 16:20:40|159312.7|159222.7|159321.5|159231.5|159325.5|159235.5|159310.9|159220.9|24
1655828450000|2022-06-21 16:20:50|159327.1|159237.1|159305.2|159215.2|159327.1|159237.1|159295.1|159205.1|21
1655828460000|2022-06-21 16:21:00|159305.7|159215.7|159314.2|159224.2|159316.2|159226.2|159304.4|159214.4|14
1655828470000|2022-06-21 16:21:10|159313.8|159223.8|159311.3|159221.3|159329.1|159239.1|159307.7|159217.7|29
1655828480000|2022-06-21 16:21:20|159312.6|159222.6|159304.7|159214.7|159314.8|159224.8|159304|159214|24
1655828490000|2022-06-21 16:21:30|159303.8|159213.8|159305.4|159215.4|159308.5|159218.5|159303.8|159213.8|23
1655828500000|2022-06-21 16:21:40|159301.5|159211.5|159304.3|159214.3|159305.5|159215.5|159294.9|159204.9|22
1655828510000|2022-06-21 16:21:50|159305.5|159215.5|159229.8|159139.8|159305.5|159215.5|159228.5|159138.5|16
1655828520000|2022-06-21 16:22:00|159231.1|159141.1|159234.7|159144.7|159238.2|159148.2|159230.6|159140.6|37
1655828530000|2022-06-21 16:22:10|159234.2|159144.2|159232.4|159142.4|159234.7|159144.7|159229.5|159139.5|15
1655828540000|2022-06-21 16:22:20|159231.4|159141.4|159226.9|159136.9|159233.2|159143.2|159225|159135|17
1655828550000|2022-06-21 16:22:30|159229.7|159139.7|159226.3|159136.3|159229.7|159139.7|159225|159135|17
1655828560000|2022-06-21 16:22:40|159225.4|159135.4|159225.7|159135.7|159228|159138|159225.3|159135.3|26
1655828570000|2022-06-21 16:22:50|159225.6|159135.6|159228.8|159138.8|159231|159141|159225.6|159135.6|35
1655828580000|2022-06-21 16:23:00|159228.2|159138.2|159240.3|159150.3|159251|159161|159228.2|159138.2|29
1655828590000|2022-06-21 16:23:10|159240.7|159150.7|159239.1|159149.1|159243.7|159153.7|159238.6|159148.6|13
1655828600000|2022-06-21 16:23:20|159241.8|159151.8|159242.8|159152.8|159243.4|159153.4|159238.9|159148.9|18
1655828610000|2022-06-21 16:23:30|159242.9|159152.9|159240.7|159150.7|159243.8|159153.8|159239.9|159149.9|22
1655828620000|2022-06-21 16:23:40|159240.6|159150.6|159252.7|159162.7|159253.5|159163.5|159240.5|159150.5|26
1655828630000|2022-06-21 16:23:50|159250.9|159160.9|159259.9|159169.9|159260.8|159170.8|159249.3|159159.3|12
1655828640000|2022-06-21 16:24:00|159259|159169|159250.8|159160.8|159261|159171|159250.8|159160.8|31
1655828650000|2022-06-21 16:24:10|159250.9|159160.9|159241.2|159151.2|159256|159166|159241.2|159151.2|21
1655828660000|2022-06-21 16:24:20|159248.2|159158.2|159250.5|159160.5|159254.2|159164.2|159245.3|159155.3|16
1655828670000|2022-06-21 16:24:30|159250.6|159160.6|159249.1|159159.1|159251.2|159161.2|159243.9|159153.9|19
1655828680000|2022-06-21 16:24:40|159247.3|159157.3|159245|159155|159249|159159|159245|159155|19
1655828690000|2022-06-21 16:24:50|159245.3|159155.3|159244.5|159154.5|159246.5|159156.5|159243.5|159153.5|9
1655828700000|2022-06-21 16:25:00|159245.3|159155.3|159235.2|159145.2|159248.2|159158.2|159232.2|159142.2|20
1655828710000|2022-06-21 16:25:10|159233.9|159143.9|159239.3|159149.3|159249.7|159159.7|159232.7|159142.7|31
1655828720000|2022-06-21 16:25:20|159239.1|159149.1|159231.7|159141.7|159239.1|159149.1|159230.6|159140.6|19
1655828730000|2022-06-21 16:25:30|159234.6|159144.6|159243.4|159153.4|159251|159161|159234.6|159144.6|24
1655828740000|2022-06-21 16:25:40|159243.9|159153.9|159236.8|159146.8|159244.2|159154.2|159234.5|159144.5|24
1655828750000|2022-06-21 16:25:50|159234.1|159144.1|159236.4|159146.4|159237.2|159147.2|159232.6|159142.6|16
1655828760000|2022-06-21 16:26:00|159236.6|159146.6|159177.7|159087.7|159236.6|159146.6|159176.3|159077.2|32
1655828770000|2022-06-21 16:26:10|159177.9|159087.9|159248.2|159118.2|159248.2|159118.2|159176.6|159086.6|29
1655828780000|2022-06-21 16:26:20|159249.9|159119.9|159259.2|159129.2|159262.2|159132.2|159248.3|159118.3|26
1655828790000|2022-06-21 16:26:30|159259.5|159129.5|159251|159161|159264.2|159162.9|159244.7|159128.7|22
1655828800000|2022-06-21 16:26:40|159251.6|159161.6|159239.1|159149.1|159251.6|159161.6|159239.1|159149.1|17
1655828810000|2022-06-21 16:26:50|159240.5|159150.5|159240.3|159150.3|159243.7|159153.7|159240.3|159150.3|5
1655828820000|2022-06-21 16:27:00|159242.1|159152.1|159242.4|159152.4|159252.2|159162.2|159242.1|159152.1|19
1655828830000|2022-06-21 16:27:10|159244|159154|159232.5|159142.5|159244|159154|159230.3|159140.3|14
1655828840000|2022-06-21 16:27:20|159234.1|159144.1|159230.9|159140.9|159235|159145|159230.4|159140.4|16
1655828850000|2022-06-21 16:27:30|159224|159134|159214.4|159124.4|159228.5|159138.5|159214.4|159124.4|24
1655828860000|2022-06-21 16:27:40|159211.9|159121.9|159198.3|159108.3|159220.3|159130.3|159180.6|159090.6|29
1655828870000|2022-06-21 16:27:50|159197.6|159107.6|159191.6|159101.6|159197.6|159107.6|159189.6|159099.6|26
1655828880000|2022-06-21 16:28:00|159191.3|159101.3|159198.7|159108.7|159203.9|159113.9|159191.3|159101.3|23
1655828890000|2022-06-21 16:28:10|159197.7|159107.7|159202|159112|159203.6|159113.6|159197.7|159107.7|25
1655828900000|2022-06-21 16:28:20|159202.8|159112.8|159200.5|159110.5|159202.9|159112.9|159199.6|159109.6|24
1655828910000|2022-06-21 16:28:30|159200.2|159110.2|159201|159111|159201|159111|159195|159105|27
1655828920000|2022-06-21 16:28:40|159202.4|159112.4|159200.5|159110.5|159202.4|159112.4|159197.9|159107.9|15
1655828930000|2022-06-21 16:28:50|159200.8|159110.8|159197.2|159107.2|159200.8|159110.8|159195.8|159105.8|18
1655828940000|2022-06-21 16:29:00|159197.6|159107.6|159192.7|159102.7|159197.6|159107.6|159190.7|159100.7|32
1655828950000|2022-06-21 16:29:10|159193.7|159103.7|159210.3|159120.3|159210.3|159120.3|159190.5|159100.5|28
1655828960000|2022-06-21 16:29:20|159211.7|159121.7|159207.8|159117.8|159214.4|159124.4|159206.1|159116.1|25
1655828970000|2022-06-21 16:29:30|159207.4|159117.4|159207.1|159117.1|159209.4|159119.4|159203.6|159113.6|18
1655828980000|2022-06-21 16:29:40|159205.6|159115.6|159212.4|159122.4|159212.4|159122.4|159205.6|159115.6|18
1655828990000|2022-06-21 16:29:50|159212.8|159122.8|159213.4|159123.4|159214.7|159124.7|159198.4|159108.4|29
1655829000000|2022-06-21 16:30:00|159216|159126|159228.4|159138.4|159228.6|159138.6|159216|159126|28
1655829010000|2022-06-21 16:30:10|159227.9|159137.9|159231.3|159141.3|159231.3|159141.3|159221.7|159131.7|21
1655829020000|2022-06-21 16:30:20|159233.6|159143.6|159255.1|159165.1|159255.1|159165.1|159231.5|159141.5|29
1655829030000|2022-06-21 16:30:30|159253.8|159163.8|159252.4|159162.4|159254.6|159164.6|159251|159161|26
1655829040000|2022-06-21 16:30:40|159252.2|159162.2|159248|159158|159252.3|159162.3|159240.6|159150.6|16
1655829050000|2022-06-21 16:30:50|159213.5|159123.5|159213.7|159123.7|159218.5|159128.5|159212.2|159122.2|30
1655829060000|2022-06-21 16:31:00|159213.9|159123.9|159211.3|159121.3|159217.3|159127.3|159200.9|159110.9|30
1655829070000|2022-06-21 16:31:10|159213.2|159123.2|159214.1|159124.1|159214.6|159124.6|159211|159121|27
1655829080000|2022-06-21 16:31:20|159213.1|159123.1|159217.2|159127.2|159218.1|159128.1|159213.1|159123.1|24
1655829090000|2022-06-21 16:31:30|159217.4|159127.4|159234.2|159144.2|159251|159161|159217.4|159127.4|32
1655829100000|2022-06-21 16:31:40|159235.2|159145.2|159215|159125|159235.2|159145.2|159214.8|159124.8|24
1655829110000|2022-06-21 16:31:50|159216.6|159126.6|159249.6|159159.6|159252.1|159162.1|159213.8|159123.8|24
1655829120000|2022-06-21 16:32:00|159248.6|159158.6|159231|159141|159250.3|159160.3|159227|159137|25
1655829130000|2022-06-21 16:32:10|159231.5|159141.5|159228.2|159138.2|159232|159142|159223.1|159133.1|27
1655829140000|2022-06-21 16:32:20|159218|159128|159218.5|159128.5|159231|159141|159207.6|159117.6|34
1655829150000|2022-06-21 16:32:30|159218.6|159128.6|159217.2|159127.2|159219.7|159129.7|159216.2|159126.2|22
1655829160000|2022-06-21 16:32:40|159216.7|159126.7|159223.3|159133.3|159254.3|159150.9|159215.9|159119.5|35
1655829170000|2022-06-21 16:32:50|159225.5|159135.5|159226.3|159136.3|159236.8|159146.8|159224.5|159134.5|23
1655829180000|2022-06-21 16:33:00|159228.3|159138.3|159223|159133|159229.3|159139.3|159217.4|159127.4|27
1655829190000|2022-06-21 16:33:10|159220.6|159130.6|159217.7|159127.7|159222.4|159132.4|159216.4|159126.4|22
1655829200000|2022-06-21 16:33:20|159217.5|159127.5|159217.3|159127.3|159228.3|159138.3|159213|159123|27
1655829210000|2022-06-21 16:33:30|159217.2|159127.2|159205.8|159115.8|159217.2|159127.2|159205.8|159115.8|27
1655829220000|2022-06-21 16:33:40|159206.8|159116.8|159215.5|159125.5|159224.6|159134.6|159204.7|159114.7|28
1655829230000|2022-06-21 16:33:50|159215|159125|159212.1|159122.1|159218.8|159128.8|159205.8|159115.8|27
1655829240000|2022-06-21 16:34:00|159214.8|159124.8|159197.2|159107.2|159223.2|159124.8|159193.8|159093.2|31
1655829250000|2022-06-21 16:34:10|159191.8|159101.8|159202.2|159112.2|159202.2|159112.2|159185.5|159095.5|34
1655829260000|2022-06-21 16:34:20|159198.2|159108.2|159224.8|159094.8|159224.8|159110.8|159196|159088.7|29
1655829270000|2022-06-21 16:34:30|159224.6|159094.6|159201.3|159111.3|159225.2|159111.3|159201.3|159085.5|22
1655829280000|2022-06-21 16:34:40|159200.1|159110.1|159217.3|159087.3|159218.4|159113|159197.5|159081.2|25
1655829290000|2022-06-21 16:34:50|159213.8|159083.8|159192.6|159102.6|159213.8|159102.6|159180.8|159083.8|7
1655829300000|2022-06-21 16:35:00|159192.4|159102.4|159189.4|159099.4|159192.4|159102.4|159186.6|159096.6|7
1655829310000|2022-06-21 16:35:10|159190.1|159100.1|159189.7|159099.7|159198.6|159100.8|159180.2|159050.2|19
1655829320000|2022-06-21 16:35:20|159189.6|159099.6|159197.3|159107.3|159200.7|159110.7|159187.9|159097.9|22
1655829330000|2022-06-21 16:35:30|159194.3|159104.3|159195.9|159065.9|159197.2|159107.2|159176.6|159065.9|17
1655829340000|2022-06-21 16:35:40|159198.4|159068.4|159191.2|159101.2|159198.5|159108.5|159186.7|159062.5|32
1655829350000|2022-06-21 16:35:50|159189.1|159099.1|159204.3|159074.3|159211.2|159106.4|159183.1|159071.4|34
1655829360000|2022-06-21 16:36:00|159204.1|159074.1|159172.5|159082.5|159205.7|159095.5|159172.1|159071.4|32
1655829370000|2022-06-21 16:36:10|159172|159082|159178.9|159088.9|159183.3|159093.3|159170.3|159080.3|34
1655829380000|2022-06-21 16:36:20|159179|159089|159153.8|159063.8|159179.3|159089.3|159139.5|159032.4|34
1655829390000|2022-06-21 16:36:30|159153|159063|159141.7|159051.7|159156.8|159066.8|159139.5|159049.5|32
1655829400000|2022-06-21 16:36:40|159141|159051|159162.6|159032.6|159173.8|159051|159132.7|159026.2|22
1655829410000|2022-06-21 16:36:50|159161.4|159031.4|159162.6|159032.6|159165.8|159035.8|159159.3|159029.3|13
1655829420000|2022-06-21 16:37:00|159164.6|159034.6|159162.9|159032.9|159173.6|159048.3|159131.9|159020.5|30
1655829430000|2022-06-21 16:37:10|159164.2|159034.2|159157.2|159027.2|159167.8|159037.8|159146.3|159016.3|22
1655829440000|2022-06-21 16:37:20|159147.3|159017.3|159133.6|159043.6|159151.4|159045.8|159126.6|159015|20
1655829450000|2022-06-21 16:37:30|159135.8|159045.8|159129.5|159039.5|159135.8|159045.8|159129.1|159039.1|13
1655829460000|2022-06-21 16:37:40|159128.3|159038.3|159115.2|159025.2|159136.2|159046.2|159115.2|159025.2|9
1655829470000|2022-06-21 16:37:50|159134.3|159044.3|159100|159010|159137.8|159047.8|159097|159001.4|29
1655829480000|2022-06-21 16:38:00|159099.1|159009.1|159093.4|159003.4|159101.8|159011.8|159076|158986|33
1655829490000|2022-06-21 16:38:10|159095.1|159005.1|159084.6|158994.6|159101.2|159011.2|159084.4|158994.4|29
1655829500000|2022-06-21 16:38:20|159086.4|158996.4|159094.9|159004.9|159095.1|159005.1|159086.4|158996.4|30
1655829510000|2022-06-21 16:38:30|159090.8|159000.8|159127.7|159037.7|159129.9|159039.9|159089.8|158999.8|28
1655829520000|2022-06-21 16:38:40|159128.7|159038.7|159138.6|159048.6|159139.1|159049.1|159118.8|159028.8|30
1655829530000|2022-06-21 16:38:50|159138.7|159048.7|159144.9|159054.9|159147.4|159057.4|159122.5|159032.5|33
1655829540000|2022-06-21 16:39:00|159156.7|159066.7|159108.8|159018.8|159175.5|159076.6|159107.1|158992.7|39
1655829550000|2022-06-21 16:39:10|159107.5|159017.5|159125.6|159035.6|159126.4|159036.4|159107.5|159017.5|36
1655829560000|2022-06-21 16:39:20|159128.2|159038.2|159124.9|159034.9|159128.2|159038.2|159115.5|159025.5|34
1655829570000|2022-06-21 16:39:30|159131.9|159041.9|159126.8|159036.8|159132.1|159042.1|159116.5|159026.5|35
1655829580000|2022-06-21 16:39:40|159125.6|159035.6|159129.5|159039.5|159129.8|159039.8|159120.9|159030.9|24
1655829590000|2022-06-21 16:39:50|159129|159039|159139|159049|159139|159049|159120.4|159030.4|36
1655829600000|2022-06-21 16:40:00|159132|159042|159117.1|159027.1|159133.4|159043.4|159115.1|159025.1|33
1655829610000|2022-06-21 16:40:10|159118.7|159028.7|159100.8|159010.8|159127.1|159037.1|159093.9|159003.9|28
1655829620000|2022-06-21 16:40:20|159102.5|159012.5|159100.6|159010.6|159104|159014|159091.9|159001.9|30
1655829630000|2022-06-21 16:40:30|159099.3|159009.3|159127|159037|159130.9|159040.9|159095.9|159005.9|28
1655829640000|2022-06-21 16:40:40|159128.9|159038.9|159137.6|159047.6|159137.6|159047.6|159128.1|159038.1|32
1655829650000|2022-06-21 16:40:50|159141.3|159051.3|159162|159072|159162|159072|159137.8|159047.8|33
1655829660000|2022-06-21 16:41:00|159174|159084|159143.3|159053.3|159174.4|159084.4|159143.3|159053.3|35
1655829670000|2022-06-21 16:41:10|159142|159052|159150.3|159060.3|159154|159064|159142|159052|31
1655829680000|2022-06-21 16:41:20|159151|159061|159152.6|159062.6|159153.6|159063.6|159146.1|159056.1|26
1655829690000|2022-06-21 16:41:30|159158.9|159068.9|159141.6|159051.6|159158.9|159068.9|159132.8|159042.8|31
1655829700000|2022-06-21 16:41:40|159140.1|159050.1|159131.3|159041.3|159145.3|159055.3|159125.8|159035.8|30
1655829710000|2022-06-21 16:41:50|159131.2|159041.2|159135.2|159045.2|159138.3|159048.3|159131.2|159041.2|28
1655829720000|2022-06-21 16:42:00|159135.7|159045.7|159128.9|159038.9|159141.1|159051.1|159123.7|159033.7|30
1655829730000|2022-06-21 16:42:10|159128|159038|159126|159036|159131.1|159041.1|159115.8|159025.8|30
1655829740000|2022-06-21 16:42:20|159116.9|159026.9|159116.4|159026.4|159132.6|159042.6|159114.2|159024.2|31
1655829750000|2022-06-21 16:42:30|159117.9|159027.9|159125.6|159035.6|159128.4|159038.4|159109.1|159019.1|30
1655829760000|2022-06-21 16:42:40|159126.8|159036.8|159132.9|159042.9|159133.1|159043.1|159126|159036|24
1655829770000|2022-06-21 16:42:50|159134.5|159044.5|159126.6|159036.6|159134.7|159044.7|159117.3|159027.3|25
1655829780000|2022-06-21 16:43:00|159126.5|159036.5|159123.1|159033.1|159134.9|159044.9|159121|159031|34
1655829790000|2022-06-21 16:43:10|159123.7|159033.7|159128.6|159038.6|159130|159040|159119.2|159029.2|29
1655829800000|2022-06-21 16:43:20|159129.4|159039.4|159133.2|159043.2|159136.3|159046.3|159122|159032|22
1655829810000|2022-06-21 16:43:30|159125|159035|159137.4|159047.4|159143.4|159053.4|159124.2|159034.2|25
1655829820000|2022-06-21 16:43:40|159139.8|159049.8|159125.4|159035.4|159148.3|159058.3|159121.1|159031.1|28
1655829830000|2022-06-21 16:43:50|159125.2|159035.2|159124.5|159034.5|159136.3|159046.3|159124|159034|28
1655829840000|2022-06-21 16:44:00|159125.1|159035.1|159125|159035|159133.5|159043.5|159121.8|159031.8|24
1655829850000|2022-06-21 16:44:10|159123.3|159033.3|159127.9|159037.9|159128.8|159038.8|159123.3|159033.3|15
1655829860000|2022-06-21 16:44:20|159127.7|159037.7|159126.4|159036.4|159135.5|159045.5|159123.9|159033.9|28
1655829870000|2022-06-21 16:44:30|159125.7|159035.7|159121.3|159031.3|159126.8|159036.8|159121|159031|22
1655829880000|2022-06-21 16:44:40|159122.2|159032.2|159120.6|159030.6|159123.6|159033.6|159119.7|159029.7|15
1655829890000|2022-06-21 16:44:50|159121.8|159031.8|159084.1|158994.1|159126|159036|159081.8|158991.8|30
1655829900000|2022-06-21 16:45:00|159085.2|158995.2|159086.8|158996.8|159089.1|158999.1|159084|158994|14
1655829910000|2022-06-21 16:45:10|159086.7|158996.7|159085.6|158995.6|159096.7|159006.7|159083.7|158993.7|23
1655829920000|2022-06-21 16:45:20|159086.3|158996.3|159114.8|159024.8|159116.7|159026.7|159085.8|158995.8|33
1655829930000|2022-06-21 16:45:30|159109.1|159019.1|159116|159026|159116.9|159026.9|159108.8|159018.8|27
1655829940000|2022-06-21 16:45:40|159115.9|159025.9|159112.7|159022.7|159116.6|159026.6|159112.4|159022.4|15
1655829950000|2022-06-21 16:45:50|159122.7|159032.7|159124.2|159034.2|159126.9|159036.9|159116.4|159026.4|13
1655829960000|2022-06-21 16:46:00|159121|159031|159091.7|159001.7|159121.3|159031.3|159086.1|158996.1|30
1655829970000|2022-06-21 16:46:10|159091.4|159001.4|159114.8|159024.8|159121.4|159031.4|159091.4|159001.4|36
1655829980000|2022-06-21 16:46:20|159115.2|159025.2|159111.6|159021.6|159117.3|159027.3|159110.3|159020.3|27
1655829990000|2022-06-21 16:46:30|159113.2|159023.2|159113.6|159023.6|159121|159031|159109.9|159019.9|28
1655830000000|2022-06-21 16:46:40|159116.5|159026.5|159119.4|159029.4|159119.6|159029.6|159111.3|159021.3|20
1655830010000|2022-06-21 16:46:50|159121.8|159031.8|159121|159031|159123|159033|159115.8|159025.8|22
1655830020000|2022-06-21 16:47:00|159119|159029|159128.8|159038.8|159136.5|159046.5|159114.2|159024.2|29
1655830030000|2022-06-21 16:47:10|159123.5|159033.5|159134|159044|159145.9|159055.9|159122.6|159032.6|32
1655830040000|2022-06-21 16:47:20|159133.5|159043.5|159133.8|159043.8|159137.7|159047.7|159125.8|159035.8|35
1655830050000|2022-06-21 16:47:30|159135.1|159045.1|159131.8|159041.8|159142.7|159052.7|159131.2|159041.2|31
1655830060000|2022-06-21 16:47:40|159131.6|159041.6|159141.9|159051.9|159143.8|159053.8|159130.5|159040.5|21
1655830070000|2022-06-21 16:47:50|159141.7|159051.7|159137.2|159047.2|159143.9|159053.9|159136.1|159046.1|26
1655830080000|2022-06-21 16:48:00|159139.5|159049.5|159176.5|159046.5|159196.7|159078|159134.6|159041.6|34
1655830090000|2022-06-21 16:48:10|159177|159047|159177|159047|159179.4|159049.4|159170.7|159040.7|36
1655830100000|2022-06-21 16:48:20|159176.6|159046.6|159150.4|159060.4|159176.6|159063.9|159141.8|159032.1|30
1655830110000|2022-06-21 16:48:30|159150.8|159060.8|159135.8|159045.8|159150.8|159060.8|159134.2|159044.2|28
1655830120000|2022-06-21 16:48:40|159136.1|159046.1|159140.4|159050.4|159140.4|159050.4|159131.1|159041.1|22
1655830130000|2022-06-21 16:48:50|159143.4|159053.4|159149.2|159059.2|159176.6|159066.2|159133.6|159041.6|34
1655830140000|2022-06-21 16:49:00|159150.1|159060.1|159156|159066|159159.3|159069.3|159143.5|159053.5|32
1655830150000|2022-06-21 16:49:10|159155.5|159065.5|159156.9|159066.9|159157.6|159067.6|159153.6|159063.6|25
1655830160000|2022-06-21 16:49:20|159157.3|159067.3|159151.7|159061.7|159158.5|159068.5|159151.7|159061.7|11
1655830170000|2022-06-21 16:49:30|159152.3|159062.3|159146.5|159056.5|159153.2|159063.2|159136|159046|24
1655830180000|2022-06-21 16:49:40|159145.6|159055.6|159146.2|159056.2|159156.5|159066.5|159142|159052|25
1655830190000|2022-06-21 16:49:50|159139.7|159049.7|159143.5|159053.5|159145|159055|159139.7|159049.7|17
1655830200000|2022-06-21 16:50:00|159143.4|159053.4|159146.8|159056.8|159147.8|159057.8|159140.7|159050.7|17
1655830210000|2022-06-21 16:50:10|159151.3|159061.3|159140.6|159050.6|159156.2|159066.2|159130|159040|22
1655830220000|2022-06-21 16:50:20|159137|159047|159151.3|159061.3|159153.1|159063.1|159135.6|159045.6|24
1655830230000|2022-06-21 16:50:30|159150.9|159060.9|159146.7|159056.7|159155.8|159065.8|159141.4|159051.4|20
1655830240000|2022-06-21 16:50:40|159147.8|159057.8|159155.6|159065.6|159168.6|159078.6|159143|159053|28
1655830250000|2022-06-21 16:50:50|159159.5|159069.5|159146.7|159056.7|159179.1|159074.9|159145.7|159049.1|26
1655830260000|2022-06-21 16:51:00|159144.6|159054.6|159153.3|159063.3|159154|159064|159144.6|159054.6|23
1655830270000|2022-06-21 16:51:10|159151.8|159061.8|159145.9|159055.9|159153.7|159063.7|159145.9|159055.9|24
1655830280000|2022-06-21 16:51:20|159147.1|159057.1|159144.6|159054.6|159156.8|159066.8|159144.6|159054.6|19
1655830290000|2022-06-21 16:51:30|159145.3|159055.3|159152|159062|159152.1|159062.1|159145.3|159055.3|16
1655830300000|2022-06-21 16:51:40|159151.4|159061.4|159135.5|159045.5|159151.4|159061.4|159132.7|159042.7|25
1655830310000|2022-06-21 16:51:50|159135.7|159045.7|159130.1|159040.1|159140.1|159050.1|159129.8|159039.8|15
1655830320000|2022-06-21 16:52:00|159131.5|159041.5|159133.4|159043.4|159134.9|159044.9|159131.3|159041.3|12
1655830330000|2022-06-21 16:52:10|159135|159045|159128.3|158998.3|159139.9|159045|159106|158992.1|27
1655830340000|2022-06-21 16:52:20|159129|158999|159108.3|158978.3|159129|159001.8|159082.8|158971|27
1655830350000|2022-06-21 16:52:30|159110|158980|159110.1|159020.1|159111|159020.1|159096.6|158980|23
1655830360000|2022-06-21 16:52:40|159110|159020|159093.7|159003.7|159115.8|159025.8|159088.3|158998.3|26
1655830370000|2022-06-21 16:52:50|159092.7|159002.7|159094.4|159004.4|159094.4|159004.4|159091.9|159001.9|13
1655830380000|2022-06-21 16:53:00|159094.1|159004.1|159082.4|158992.4|159094.6|159004.6|159064.5|158974.5|28
1655830390000|2022-06-21 16:53:10|159075.5|158985.5|159098.1|159008.1|159104.8|159014.8|159074.4|158984.4|28
1655830400000|2022-06-21 16:53:20|159093.7|159003.7|159091.9|159001.9|159103.3|159013.3|159091.9|159001.9|27
1655830410000|2022-06-21 16:53:30|159092|159002|159095.3|159005.3|159096.5|159006.5|159090.9|159000.9|17
1655830420000|2022-06-21 16:53:40|159097.6|159007.6|159101.3|159011.3|159105.1|159015.1|159095.1|159005.1|19
1655830430000|2022-06-21 16:53:50|159102.9|159012.9|159124.3|159034.3|159124.3|159034.3|159098.5|159008.5|23
1655830440000|2022-06-21 16:54:00|159126.5|159036.5|159112|159022|159132.9|159042.9|159111|159021|30
1655830450000|2022-06-21 16:54:10|159111.5|159021.5|159109.7|159019.7|159113|159023|159108.5|159018.5|26
1655830460000|2022-06-21 16:54:20|159106|159016|159117.5|159027.5|159117.5|159027.5|159103.2|159013.2|22
1655830470000|2022-06-21 16:54:30|159122.8|159032.8|159109.7|159019.7|159124.6|159034.6|159108.3|159018.3|24
1655830480000|2022-06-21 16:54:40|159110.7|159020.7|159103|159013|159115.6|159025.6|159090.9|159000.9|32
1655830490000|2022-06-21 16:54:50|159105.6|159015.6|159093.1|159003.1|159105.6|159015.6|159086.5|158996.5|34
1655830500000|2022-06-21 16:55:00|159093.6|159003.6|159124.1|159034.1|159130.1|159040.1|159093.6|159003.6|27
1655830510000|2022-06-21 16:55:10|159119.2|159029.2|159117.6|159027.6|159123.8|159033.8|159117.6|159027.6|24
1655830520000|2022-06-21 16:55:20|159118.9|159028.9|159103.5|159013.5|159121.9|159031.9|159102.6|159012.6|24
1655830530000|2022-06-21 16:55:30|159103.7|159013.7|159095.4|159005.4|159103.9|159013.9|159087.1|158997.1|15
1655830540000|2022-06-21 16:55:40|159091.9|159001.9|159096.4|159006.4|159099.9|159009.9|159088.8|158998.8|19
1655830550000|2022-06-21 16:55:50|159098|159008|159074.2|158984.2|159098|159008|159068.2|158978.2|29
1655830560000|2022-06-21 16:56:00|159073.1|158983.1|159072.9|158982.9|159081.1|158991.1|159071|158981|31
1655830570000|2022-06-21 16:56:10|159073.1|158983.1|159079.3|158989.3|159090.7|159000.7|159069.2|158979.2|35
1655830580000|2022-06-21 16:56:20|159080|158990|159077.4|158987.4|159080.3|158990.3|159076.2|158986.2|13
1655830590000|2022-06-21 16:56:30|159078.1|158988.1|159076.7|158986.7|159080.9|158990.9|159076.7|158986.7|13
1655830600000|2022-06-21 16:56:40|159076.6|158986.6|159098.8|159008.8|159098.8|159008.8|159072.9|158982.9|26
1655830610000|2022-06-21 16:56:50|159104.5|159014.5|159098.5|159008.5|159114|159024|159098.5|159008.5|19
1655830620000|2022-06-21 16:57:00|159099.8|159009.8|159109|159019|159110.1|159020.1|159099.8|159009.8|12
1655830630000|2022-06-21 16:57:10|159108.6|159018.6|159108.3|159018.3|159110.9|159020.9|159107|159017|18
1655830640000|2022-06-21 16:57:20|159107.7|159017.7|159142.7|159052.7|159147|159057|159102.8|159012.8|23
1655830650000|2022-06-21 16:57:30|159144.6|159054.6|159137.2|159047.2|159144.6|159054.6|159135.4|159045.4|26
1655830660000|2022-06-21 16:57:40|159137.5|159047.5|159143.9|159053.9|159145.4|159055.4|159136.7|159046.7|30
1655830670000|2022-06-21 16:57:50|159144.3|159054.3|159146|159056|159146.7|159056.7|159139|159049|20
1655830680000|2022-06-21 16:58:00|159145.2|159055.2|159109.4|159019.4|159145.2|159055.2|159108|159018|31
1655830690000|2022-06-21 16:58:10|159111.9|159021.9|159113.7|159023.7|159114.7|159024.7|159110.6|159020.6|36
1655830700000|2022-06-21 16:58:20|159113.8|159023.8|159117.3|159027.3|159117.3|159027.3|159110|159020|35
1655830710000|2022-06-21 16:58:30|159116|159026|159117|159027|159120.8|159030.8|159114.5|159024.5|35
1655830720000|2022-06-21 16:58:40|159113.8|159023.8|159121.6|159031.6|159121.6|159031.6|159112.6|159022.6|33
1655830730000|2022-06-21 16:58:50|159116.9|159026.9|159115.2|159025.2|159117.1|159027.1|159110.6|159020.6|28
1655830740000|2022-06-21 16:59:00|159112.4|159022.4|159116.5|159026.5|159124.7|159034.7|159111.3|159021.3|37
1655830750000|2022-06-21 16:59:10|159117.6|159027.6|159121.2|159031.2|159125.3|159035.3|159117.6|159027.6|33
1655830760000|2022-06-21 16:59:20|159123.2|159033.2|159132.4|159042.4|159134.3|159044.3|159120|159030|30
1655830770000|2022-06-21 16:59:30|159131.8|159041.8|159132|159042|159135.5|159045.5|159123.8|159033.8|24
1655830780000|2022-06-21 16:59:40|159134.7|159044.7|159129.2|159039.2|159134.8|159044.8|159122.3|159032.3|31
1655830790000|2022-06-21 16:59:50|159130.7|159040.7|159128.1|159038.1|159131.8|159041.8|159127.7|159037.7|17
1655830800000|2022-06-21 17:00:00|159124.7|159034.7|159124.2|159034.2|159133.2|159043.2|159118.4|159028.4|31
1655830810000|2022-06-21 17:00:10|159127.2|159037.2|159130.4|159040.4|159131.2|159041.2|159123|159033|27
1655830820000|2022-06-21 17:00:20|159128.6|159038.6|159131.8|159041.8|159131.8|159041.8|159115.8|159025.8|32
1655830830000|2022-06-21 17:00:30|159131.6|159041.6|159126.7|159036.7|159135.3|159045.3|159121.1|159031.1|29
1655830840000|2022-06-21 17:00:40|159128.6|159038.6|159132.3|159042.3|159135|159045|159124.5|159034.5|36
1655830850000|2022-06-21 17:00:50|159132.1|159042.1|159140.4|159050.4|159142.6|159052.6|159123.5|159033.5|35
1655830860000|2022-06-21 17:01:00|159141.4|159051.4|159134.4|159044.4|159144.4|159054.4|159115.3|159025.3|36
1655830870000|2022-06-21 17:01:10|159128.8|159038.8|159085.5|158995.5|159132.8|159042.8|159085.5|158995.5|38
1655830880000|2022-06-21 17:01:20|159085.4|158995.4|159085|158995|159098.2|159008.2|159080.8|158990.8|35
1655830890000|2022-06-21 17:01:30|159087.9|158997.9|159098.8|159008.8|159104.3|159014.3|159080.8|158990.8|35
1655830900000|2022-06-21 17:01:40|159097.5|159007.5|159096.2|159006.2|159101.4|159011.4|159094.2|159004.2|31
1655830910000|2022-06-21 17:01:50|159096|159006|159122.7|159032.7|159126.6|159036.6|159095.9|159005.9|33
1655830920000|2022-06-21 17:02:00|159123.3|159033.3|159117|159027|159126|159036|159108.7|159018.7|27
1655830930000|2022-06-21 17:02:10|159115.8|159025.8|159118.8|159028.8|159122.3|159032.3|159114.6|159024.6|27
1655830940000|2022-06-21 17:02:20|159118.9|159028.9|159083.6|158993.6|159118.9|159028.9|159074.8|158984.8|24
1655830950000|2022-06-21 17:02:30|159086.3|158996.3|159082.6|158992.6|159109.5|159019.5|159051|158961|39
1655830960000|2022-06-21 17:02:40|159084.4|158994.4|159097.4|159007.4|159102.2|159012.2|159076.6|158986.6|27
1655830970000|2022-06-21 17:02:50|159096.4|159006.4|159118.6|159028.6|159118.6|159028.6|159096.4|159006.4|30
1655830980000|2022-06-21 17:03:00|159120.8|159030.8|159117.6|159027.6|159123.4|159033.4|159112.2|159022.2|35
1655830990000|2022-06-21 17:03:10|159117|159027|159128.2|159038.2|159129|159039|159117|159027|34
1655831000000|2022-06-21 17:03:20|159123.3|159033.3|159131.7|159041.7|159142|159052|159122.5|159032.5|34
1655831010000|2022-06-21 17:03:30|159135.5|159045.5|159196.2|159106.2|159196.2|159106.2|159130.4|159040.4|32
1655831020000|2022-06-21 17:03:40|159194.4|159104.4|159147.7|159057.7|159195.8|159105.8|159145.8|159055.8|34
1655831030000|2022-06-21 17:03:50|159147.9|159057.9|159147.5|159057.5|159149.5|159059.5|159143.8|159053.8|33
1655831040000|2022-06-21 17:04:00|159146.7|159056.7|159140.9|159050.9|159149|159059|159140.9|159050.9|24
1655831050000|2022-06-21 17:04:10|159140.8|159050.8|159135.9|159045.9|159142.1|159052.1|159135.9|159045.9|25
1655831060000|2022-06-21 17:04:20|159134.5|159044.5|159148.8|159058.8|159151.1|159061.1|159134.5|159044.5|30
1655831070000|2022-06-21 17:04:30|159148.3|159058.3|159150.8|159060.8|159150.8|159060.8|159147.2|159057.2|27
1655831080000|2022-06-21 17:04:40|159145.5|159055.5|159144.6|159054.6|159145.8|159055.8|159134|159044|29
1655831090000|2022-06-21 17:04:50|159145.1|159055.1|159148.1|159058.1|159151.4|159061.4|159144.5|159054.5|25
1655831100000|2022-06-21 17:05:00|159147.8|159057.8|159149.2|159059.2|159163.9|159073.9|159146.5|159056.5|31
1655831110000|2022-06-21 17:05:10|159149.8|159059.8|159152.1|159062.1|159158.9|159068.9|159139|159049|36
1655831120000|2022-06-21 17:05:20|159150.5|159060.5|159157.8|159067.8|159160.3|159070.3|159150.4|159060.4|29
1655831130000|2022-06-21 17:05:30|159158|159068|159161.9|159071.9|159163.3|159073.3|159153.4|159063.4|26
1655831140000|2022-06-21 17:05:40|159165.5|159075.5|159164.6|159074.6|159169.9|159079.9|159159.9|159069.9|30
1655831150000|2022-06-21 17:05:50|159165.5|159075.5|159177.9|159087.9|159177.9|159087.9|159161.2|159071.2|26
1655831160000|2022-06-21 17:06:00|159177.4|159087.4|159172|159082|159177.4|159087.4|159169.2|159079.2|24
1655831170000|2022-06-21 17:06:10|159171|159081|159163.9|159073.9|159172.5|159082.5|159163.9|159073.9|24
1655831180000|2022-06-21 17:06:20|159166.6|159076.6|159167|159077|159168.9|159078.9|159165.5|159075.5|13
1655831190000|2022-06-21 17:06:30|159166.8|159076.8|159158.5|159068.5|159166.8|159076.8|159157|159067|21
1655831200000|2022-06-21 17:06:40|159159.5|159069.5|159159.1|159069.1|159160.8|159070.8|159156.6|159066.6|19
1655831210000|2022-06-21 17:06:50|159159.7|159069.7|159154.2|159064.2|159160.5|159070.5|159148.3|159058.3|26
1655831220000|2022-06-21 17:07:00|159151.4|159061.4|159147.9|159057.9|159152.9|159062.9|159145.7|159055.7|27
1655831230000|2022-06-21 17:07:10|159148.7|159058.7|159153.5|159063.5|159154.1|159064.1|159148.7|159058.7|23
1655831240000|2022-06-21 17:07:20|159153.1|159063.1|159162.1|159072.1|159163.1|159073.1|159151.2|159061.2|20
1655831250000|2022-06-21 17:07:30|159163.8|159073.8|159166.1|159076.1|159166.1|159076.1|159161.4|159071.4|20
1655831260000|2022-06-21 17:07:40|159165.6|159075.6|159174.5|159084.5|159174.5|159084.5|159165.5|159075.5|15
1655831270000|2022-06-21 17:07:50|159174|159084|159172|159082|159174|159084|159164.5|159074.5|25
1655831280000|2022-06-21 17:08:00|159171.6|159081.6|159167.1|159077.1|159172.1|159082.1|159164.6|159074.6|25
1655831290000|2022-06-21 17:08:10|159167.2|159077.2|159160.7|159070.7|159169.6|159079.6|159158.9|159068.9|19
1655831300000|2022-06-21 17:08:20|159160.4|159070.4|159157.6|159067.6|159160.4|159070.4|159156.3|159066.3|18
1655831310000|2022-06-21 17:08:30|159158.2|159068.2|159160.3|159070.3|159160.3|159070.3|159158.2|159068.2|18
1655831320000|2022-06-21 17:08:40|159160.2|159070.2|159160.3|159070.3|159161.6|159071.6|159159.8|159069.8|11
1655831330000|2022-06-21 17:08:50|159160.5|159070.5|159152.7|159062.7|159161.1|159071.1|159152.7|159062.7|11
1655831340000|2022-06-21 17:09:00|159150.8|159060.8|159152.7|159062.7|159153.4|159063.4|159150.8|159060.8|12
1655831350000|2022-06-21 17:09:10|159155.4|159065.4|159152.8|159062.8|159157.6|159067.6|159152.6|159062.6|14
1655831360000|2022-06-21 17:09:20|159153|159063|159153.5|159063.5|159153.5|159063.5|159151|159061|12
1655831370000|2022-06-21 17:09:30|159152.4|159062.4|159161.6|159071.6|159162.9|159072.9|159151.2|159061.2|22
1655831380000|2022-06-21 17:09:40|159159.5|159069.5|159163.6|159073.6|159164.9|159074.9|159155.6|159065.6|30
1655831390000|2022-06-21 17:09:50|159164.1|159074.1|159157.6|159067.6|159164.1|159074.1|159157.2|159067.2|22
1655831400000|2022-06-21 17:10:00|159156.7|159066.7|159176.5|159086.5|159176.5|159086.5|159156|159066|31
1655831410000|2022-06-21 17:10:10|159175.1|159085.1|159173.8|159083.8|159177.2|159087.2|159167.5|159077.5|34
1655831420000|2022-06-21 17:10:20|159175.1|159085.1|159171.7|159081.7|159176.6|159086.6|159169.3|159079.3|26
1655831430000|2022-06-21 17:10:30|159171.6|159081.6|159175.3|159085.3|159175.5|159085.5|159167.2|159077.2|31
1655831440000|2022-06-21 17:10:40|159175.6|159085.6|159170.7|159080.7|159175.6|159085.6|159167.6|159077.6|32
1655831450000|2022-06-21 17:10:50|159171.7|159081.7|159172.3|159082.3|159172.6|159082.6|159169.2|159079.2|22
1655831460000|2022-06-21 17:11:00|159173.6|159083.6|159190.1|159100.1|159191.5|159101.5|159172.3|159082.3|29
1655831470000|2022-06-21 17:11:10|159190|159100|159189.7|159099.7|159190|159100|159185.4|159095.4|17
1655831480000|2022-06-21 17:11:20|159188.3|159098.3|159185.7|159095.7|159188.9|159098.9|159184.2|159094.2|16
1655831490000|2022-06-21 17:11:30|159186.1|159096.1|159186.5|159096.5|159188.7|159098.7|159182.8|159092.8|12
1655831500000|2022-06-21 17:11:40|159185|159095|159184.8|159094.8|159188.3|159098.3|159183.7|159093.7|16
1655831510000|2022-06-21 17:11:50|159185.2|159095.2|159186.9|159096.9|159187.7|159097.7|159183.9|159093.9|17
1655831520000|2022-06-21 17:12:00|159187|159097|159185.8|159095.8|159187.9|159097.9|159181.8|159091.8|17
1655831530000|2022-06-21 17:12:10|159186.5|159096.5|159182.7|159092.7|159187.5|159097.5|159180.9|159090.9|22
1655831540000|2022-06-21 17:12:20|159176.5|159086.5|159174.8|159084.8|159183.3|159093.3|159174.4|159084.4|24
1655831550000|2022-06-21 17:12:30|159174.4|159084.4|159179.2|159089.2|159180.8|159090.8|159171.6|159081.6|17
1655831560000|2022-06-21 17:12:40|159179.1|159089.1|159097|159007|159179.1|159089.1|159097|159007|26
1655831570000|2022-06-21 17:12:50|159102.9|159012.9|159122.9|159032.9|159123.4|159033.4|159090.7|159000.7|27
1655831580000|2022-06-21 17:13:00|159122.3|159032.3|159124.4|159034.4|159127.2|159037.2|159120.3|159030.3|20
1655831590000|2022-06-21 17:13:10|159124.5|159034.5|159116.6|159026.6|159124.9|159034.9|159116.2|159026.2|22
1655831600000|2022-06-21 17:13:20|159116|159026|159109.2|159019.2|159116|159026|159108.5|159018.5|26
1655831610000|2022-06-21 17:13:30|159108.8|159018.8|159100.2|159010.2|159108.8|159018.8|159098.6|159008.6|22
1655831620000|2022-06-21 17:13:40|159102.5|159012.5|159097.6|159007.6|159102.8|159012.8|159093.8|159003.8|29
1655831630000|2022-06-21 17:13:50|159097.5|159007.5|159065.9|158975.9|159099.3|159009.3|159060.8|158970.8|22
1655831640000|2022-06-21 17:14:00|159063.9|158973.9|159067.7|158977.7|159068.4|158978.4|159063.9|158973.9|15
1655831650000|2022-06-21 17:14:10|159067|158977|159071|158981|159071.5|158981.5|159065|158975|22
1655831660000|2022-06-21 17:14:20|159080.5|158990.5|159064.8|158974.8|159080.5|158990.5|159064|158974|19
1655831670000|2022-06-21 17:14:30|159063.5|158973.5|159067.8|158977.8|159071.8|158981.8|159063.5|158973.5|21
1655831680000|2022-06-21 17:14:40|159068.1|158978.1|159062.2|158972.2|159068.1|158978.1|159058.8|158968.8|23
1655831690000|2022-06-21 17:14:50|159063.6|158973.6|159068.3|158978.3|159070|158980|159063.6|158973.6|14
1655831700000|2022-06-21 17:15:00|159065.3|158975.3|159075.9|158985.9|159075.9|158985.9|159061.8|158971.8|24
1655831710000|2022-06-21 17:15:10|159077.4|158987.4|159077.2|158987.2|159077.4|158987.4|159070|158980|20
1655831720000|2022-06-21 17:15:20|159077|158987|159075.2|158985.2|159078.3|158988.3|159075.2|158985.2|17
1655831730000|2022-06-21 17:15:30|159075.6|158985.6|159077.6|158987.6|159078.4|158988.4|159075.6|158985.6|16
1655831740000|2022-06-21 17:15:40|159077.4|158987.4|159076.6|158986.6|159077.9|158987.9|159074.9|158984.9|16
1655831750000|2022-06-21 17:15:50|159076.5|158986.5|159074.5|158984.5|159076.8|158986.8|159074.4|158984.4|9
1655831760000|2022-06-21 17:16:00|159075.3|158985.3|159083.3|158993.3|159085.9|158995.9|159074|158984|12
1655831770000|2022-06-21 17:16:10|159082.3|158992.3|159080.8|158990.8|159083.1|158993.1|159080.8|158990.8|13
1655831780000|2022-06-21 17:16:20|159080.5|158990.5|159080.5|158990.5|159080.5|158990.5|159079.3|158989.3|12
1655831790000|2022-06-21 17:16:30|159080.3|158990.3|159078.6|158988.6|159080.3|158990.3|159075.8|158985.8|20
1655831800000|2022-06-21 17:16:40|159077.7|158987.7|159078.6|158988.6|159079.9|158989.9|159077.7|158987.7|14
1655831810000|2022-06-21 17:16:50|159078.4|158988.4|159077.9|158987.9|159078.4|158988.4|159074.9|158984.9|13
1655831820000|2022-06-21 17:17:00|159077.7|158987.7|159082.6|158992.6|159085.4|158995.4|159077.6|158987.6|18
1655831830000|2022-06-21 17:17:10|159083.3|158993.3|159148.2|159058.2|159152|159062|159081|158991|25
1655831840000|2022-06-21 17:17:20|159146.5|159056.5|159148.8|159058.8|159155.8|159065.8|159138|159048|33
1655831850000|2022-06-21 17:17:30|159147.6|159057.6|159151.6|159061.6|159154.2|159064.2|159147.6|159057.6|26
1655831860000|2022-06-21 17:17:40|159150.8|159060.8|159150.9|159060.9|159151|159061|159146.9|159056.9|24
1655831870000|2022-06-21 17:17:50|159150.8|159060.8|159140.6|159050.6|159151.3|159061.3|159139.9|159049.9|27
1655831880000|2022-06-21 17:18:00|159142.1|159052.1|159143.3|159053.3|159144.1|159054.1|159128.5|159038.5|26
1655831890000|2022-06-21 17:18:10|159143.4|159053.4|159156.7|159066.7|159159.3|159069.3|159142.7|159052.7|23
1655831900000|2022-06-21 17:18:20|159158.1|159068.1|159154.3|159064.3|159158.1|159068.1|159154.1|159064.1|28
1655831910000|2022-06-21 17:18:30|159154.1|159064.1|159155.6|159065.6|159155.6|159065.6|159153.1|159063.1|19
1655831920000|2022-06-21 17:18:40|159155.8|159065.8|159152.8|159062.8|159155.8|159065.8|159148.4|159058.4|25
1655831930000|2022-06-21 17:18:50|159151.7|159061.7|159157.1|159067.1|159164.6|159074.6|159150.8|159060.8|31
1655831940000|2022-06-21 17:19:00|159157.4|159067.4|159179.5|159089.5|159183.4|159093.4|159157.4|159067.4|33
1655831950000|2022-06-21 17:19:10|159183.3|159093.3|159178.8|159088.8|159187.7|159097.7|159178.8|159088.8|25
1655831960000|2022-06-21 17:19:20|159179.6|159089.6|159188.8|159098.8|159193.8|159103.8|159174.4|159084.4|34
1655831970000|2022-06-21 17:19:30|159188.4|159098.4|159186.5|159096.5|159190.2|159100.2|159184.8|159094.8|29
1655831980000|2022-06-21 17:19:40|159186.2|159096.2|159188.8|159098.8|159193.3|159103.3|159186.2|159096.2|22
1655831990000|2022-06-21 17:19:50|159190.2|159100.2|159189.7|159099.7|159190.2|159100.2|159185.7|159095.7|19
1655832000000|2022-06-21 17:20:00|159189.9|159099.9|159186.7|159096.7|159190.7|159100.7|159186|159096|30
1655832010000|2022-06-21 17:20:10|159186.4|159096.4|159182.7|159092.7|159191.9|159101.9|159182|159092|30
1655832020000|2022-06-21 17:20:20|159183.1|159093.1|159185.4|159095.4|159187.3|159097.3|159181.6|159091.6|27
1655832030000|2022-06-21 17:20:30|159185.6|159095.6|159180.9|159090.9|159187|159097|159180.7|159090.7|23
1655832040000|2022-06-21 17:20:40|159181.3|159091.3|159189.1|159099.1|159194.4|159104.4|159179.7|159089.7|18
1655832050000|2022-06-21 17:20:50|159189.2|159099.2|159185.9|159095.9|159192.7|159102.7|159175.6|159085.6|25
1655832060000|2022-06-21 17:21:00|159185.6|159095.6|159181.1|159091.1|159192.8|159102.8|159179.1|159089.1|35
1655832070000|2022-06-21 17:21:10|159182.9|159092.9|159187|159097|159191.5|159101.5|159181.8|159091.8|25
1655832080000|2022-06-21 17:21:20|159187.8|159097.8|159178.3|159088.3|159188.6|159098.6|159174.8|159084.8|31
1655832090000|2022-06-21 17:21:30|159178.9|159088.9|159184|159094|159184|159094|159178.5|159088.5|19
1655832100000|2022-06-21 17:21:40|159183.6|159093.6|159181.3|159091.3|159184.5|159094.5|159177.9|159087.9|23
1655832110000|2022-06-21 17:21:50|159180.9|159090.9|159180.7|159090.7|159181.3|159091.3|159180.2|159090.2|17
1655832120000|2022-06-21 17:22:00|159174.8|159084.8|159184|159094|159184.8|159094.8|159174.8|159084.8|18
1655832130000|2022-06-21 17:22:10|159184.2|159094.2|159177.3|159087.3|159184.2|159094.2|159175.5|159085.5|15
1655832140000|2022-06-21 17:22:20|159176.2|159086.2|159186|159096|159186.4|159096.4|159172.5|159082.5|17
1655832150000|2022-06-21 17:22:30|159183.8|159093.8|159180.6|159090.6|159188.4|159098.4|159172.4|159082.4|22
1655832160000|2022-06-21 17:22:40|159182.9|159092.9|159189.7|159099.7|159200|159110|159181.2|159091.2|30
1655832170000|2022-06-21 17:22:50|159192.2|159102.2|159189.4|159099.4|159196|159106|159182.2|159092.2|27
1655832180000|2022-06-21 17:23:00|159189.8|159099.8|159194.3|159104.3|159198.9|159108.9|159184.2|159094.2|34
1655832190000|2022-06-21 17:23:10|159195.5|159105.5|159196.5|159106.5|159209.9|159119.9|159194.9|159104.9|27
1655832200000|2022-06-21 17:23:20|159203.8|159113.8|159234.8|159144.8|159245.3|159155.3|159197.5|159107.5|37
1655832210000|2022-06-21 17:23:30|159235.7|159145.7|159225.2|159135.2|159240.6|159150.6|159223.4|159133.4|27
1655832220000|2022-06-21 17:23:40|159224.7|159134.7|159219.7|159129.7|159229.8|159139.8|159216.7|159126.7|22
1655832230000|2022-06-21 17:23:50|159219.3|159129.3|159210|159120|159224.5|159134.5|159197|159107|31
1655832240000|2022-06-21 17:24:00|159209.6|159119.6|159212.9|159122.9|159212.9|159122.9|159209.6|159119.6|26
1655832250000|2022-06-21 17:24:10|159212.4|159122.4|159220.1|159130.1|159223.1|159133.1|159212.4|159122.4|28
1655832260000|2022-06-21 17:24:20|159213.2|159123.2|159223.8|159133.8|159223.8|159133.8|159213.2|159123.2|22
1655832270000|2022-06-21 17:24:30|159224.1|159134.1|159224.5|159134.5|159225.4|159135.4|159221.6|159131.6|20
1655832280000|2022-06-21 17:24:40|159225.2|159135.2|159220|159130|159225.2|159135.2|159213.5|159123.5|15
1655832290000|2022-06-21 17:24:50|159221.8|159131.8|159231.9|159141.9|159236.3|159146.3|159220.5|159130.5|27
1655832300000|2022-06-21 17:25:00|159231.8|159141.8|159230.9|159140.9|159235.6|159145.6|159222|159132|30
1655832310000|2022-06-21 17:25:10|159233|159143|159219.6|159129.6|159245.9|159155.9|159219|159129|33
1655832320000|2022-06-21 17:25:20|159225.5|159135.5|159229.1|159139.1|159239.7|159149.7|159218.5|159128.5|22
1655832330000|2022-06-21 17:25:30|159230.6|159140.6|159230.3|159140.3|159231.7|159141.7|159226.4|159136.4|17
1655832340000|2022-06-21 17:25:40|159228.7|159138.7|159239.9|159149.9|159240.3|159150.3|159228.2|159138.2|18
1655832350000|2022-06-21 17:25:50|159236.9|159146.9|159237.7|159147.7|159240.4|159150.4|159236.1|159146.1|17
1655832360000|2022-06-21 17:26:00|159238.7|159148.7|159277.1|159187.1|159277.1|159187.1|159235.4|159145.4|20
1655832370000|2022-06-21 17:26:10|159277|159187|159280.4|159190.4|159281.4|159191.4|159274.7|159184.7|29
1655832380000|2022-06-21 17:26:20|159280.7|159190.7|159287.9|159197.9|159288.8|159198.8|159280.4|159190.4|25
1655832390000|2022-06-21 17:26:30|159289.1|159199.1|159290.3|159200.3|159305|159215|159288.3|159198.3|24
1655832400000|2022-06-21 17:26:40|159288.2|159198.2|159285|159195|159293.3|159203.3|159283.1|159193.1|26
1655832410000|2022-06-21 17:26:50|159284.5|159194.5|159296.6|159206.6|159296.6|159206.6|159282.5|159192.5|28
1655832420000|2022-06-21 17:27:00|159295.3|159205.3|159276.5|159186.5|159295.3|159205.3|159276.5|159186.5|35
1655832430000|2022-06-21 17:27:10|159288.1|159198.1|159282.8|159192.8|159291.9|159201.9|159282.8|159192.8|14
1655832440000|2022-06-21 17:27:20|159283.6|159193.6|159305.9|159215.9|159311.3|159221.3|159283.6|159193.6|14
1655832450000|2022-06-21 17:27:30|159304.8|159214.8|159304.9|159214.9|159307.8|159217.8|159303.3|159213.3|11
1655832460000|2022-06-21 17:27:40|159307.1|159217.1|159313.6|159223.6|159314.4|159224.4|159304.6|159214.6|6
1655832470000|2022-06-21 17:27:50|159314.6|159224.6|159305.4|159215.4|159315|159225|159304.1|159214.1|6
1655832480000|2022-06-21 17:28:00|159305.9|159215.9|159304.4|159214.4|159317.5|159227.5|159299.3|159209.3|24
1655832490000|2022-06-21 17:28:10|159309.2|159219.2|159303.6|159213.6|159310.9|159220.9|159303.6|159213.6|15
1655832500000|2022-06-21 17:28:20|159304|159214|159301.3|159211.3|159304.3|159214.3|159300.9|159210.9|10
1655832510000|2022-06-21 17:28:30|159301|159211|159315.4|159225.4|159315.4|159225.4|159301|159211|10
1655832520000|2022-06-21 17:28:40|159313.1|159223.1|159329.6|159239.6|159331.8|159241.8|159300|159210|21
1655832530000|2022-06-21 17:28:50|159329.2|159239.2|159331|159241|159333.9|159243.9|159327.7|159237.7|13
1655832540000|2022-06-21 17:29:00|159330.5|159240.5|159331|159241|159334.3|159244.3|159329|159239|11
1655832550000|2022-06-21 17:29:10|159329.7|159239.7|159329.1|159239.1|159332.3|159242.3|159329.1|159239.1|6
1655832560000|2022-06-21 17:29:20|159330.2|159240.2|159329.1|159239.1|159330.2|159240.2|159329.1|159239.1|2
1655832570000|2022-06-21 17:29:30|159330.2|159240.2|159318.8|159228.8|159333.5|159243.5|159318.8|159228.8|11
1655832580000|2022-06-21 17:29:40|159318.9|159228.9|159358.7|159268.7|159358.7|159268.7|159318.9|159228.9|29
1655832590000|2022-06-21 17:29:50|159358.3|159268.3|159355.8|159265.8|159360.2|159270.2|159351.2|159261.2|31
1655832600000|2022-06-21 17:30:00|159352.2|159262.2|159354.2|159264.2|159358.1|159268.1|159352.1|159262.1|23
1655832610000|2022-06-21 17:30:10|159352.4|159262.4|159342.1|159252.1|159352.4|159262.4|159342.1|159252.1|20
1655832620000|2022-06-21 17:30:20|159342.8|159252.8|159341.8|159251.8|159342.8|159252.8|159339.2|159249.2|21
1655832630000|2022-06-21 17:30:30|159342.4|159252.4|159341.6|159251.6|159345.6|159255.6|159341.2|159251.2|31
1655832640000|2022-06-21 17:30:40|159341.1|159251.1|159341.3|159251.3|159344.5|159254.5|159340.9|159250.9|32
1655832650000|2022-06-21 17:30:50|159343|159253|159333.2|159243.2|159344.1|159254.1|159332.4|159242.4|29
1655832660000|2022-06-21 17:31:00|159332.3|159242.3|159290.5|159200.5|159334.6|159244.6|159290.5|159200.5|36
1655832670000|2022-06-21 17:31:10|159293|159203|159296.7|159206.7|159302.7|159212.7|159293|159203|31
1655832680000|2022-06-21 17:31:20|159297.3|159207.3|159297.2|159207.2|159300.2|159210.2|159297|159207|24
1655832690000|2022-06-21 17:31:30|159296.6|159206.6|159290.1|159200.1|159299.6|159209.6|159283.7|159193.7|30
1655832700000|2022-06-21 17:31:40|159290.8|159200.8|159282.7|159192.7|159292.1|159202.1|159282.7|159192.7|31
1655832710000|2022-06-21 17:31:50|159284.7|159194.7|159289.5|159199.5|159290.8|159200.8|159277.1|159187.1|29
1655832720000|2022-06-21 17:32:00|159289.9|159199.9|159286.3|159196.3|159289.9|159199.9|159286.3|159196.3|22
1655832730000|2022-06-21 17:32:10|159286.4|159196.4|159297.5|159167.5|159298.9|159197.6|159279.7|159164.7|15
1655832740000|2022-06-21 17:32:20|159293.3|159163.3|159277.7|159147.7|159295.9|159165.9|159276|159146|14
1655832750000|2022-06-21 17:32:30|159277.3|159147.3|159246.5|159156.5|159277.4|159165.9|159246.5|159142.4|24
1655832760000|2022-06-21 17:32:40|159247|159157|159244.1|159154.1|159248|159158|159243.9|159153.9|8
1655832770000|2022-06-21 17:32:50|159244|159154|159243.5|159153.5|159249.8|159159.8|159243|159153|10
1655832780000|2022-06-21 17:33:00|159242.9|159152.9|159283.7|159193.7|159284.1|159194.1|159242.9|159152.9|29
1655832790000|2022-06-21 17:33:10|159283.8|159193.8|159302.6|159172.6|159304.2|159196.2|159283.8|159172.1|18
1655832800000|2022-06-21 17:33:20|159303|159173|159302|159172|159303.3|159173.3|159302|159172|12
1655832810000|2022-06-21 17:33:30|159304.3|159174.3|159284.3|159194.3|159305.2|159195.6|159284.3|159171.7|14
1655832820000|2022-06-21 17:33:40|159283.8|159193.8|159284.5|159194.5|159285.8|159195.8|159282.8|159192.8|12
1655832830000|2022-06-21 17:33:50|159285.3|159195.3|159285.8|159195.8|159287.3|159197.3|159283.6|159193.6|6
1655832840000|2022-06-21 17:34:00|159288.3|159198.3|159287.3|159197.3|159290.2|159200.2|159287.3|159197.3|5
1655832850000|2022-06-21 17:34:10|159286.9|159196.9|159284.3|159194.3|159286.9|159196.9|159284.3|159194.3|7
1655832860000|2022-06-21 17:34:20|159284.7|159194.7|159282.9|159192.9|159285.4|159195.4|159282.9|159192.9|5
1655832870000|2022-06-21 17:34:30|159288.3|159198.3|159289.1|159199.1|159289.2|159199.2|159286.6|159196.6|15
1655832880000|2022-06-21 17:34:40|159287.9|159197.9|159283.6|159193.6|159288.3|159198.3|159283.6|159193.6|4
1655832890000|2022-06-21 17:34:50|159276.6|159186.6|159280.5|159190.5|159285.3|159195.3|159276.6|159186.6|6
1655832900000|2022-06-21 17:35:00|159281.9|159191.9|159285.7|159195.7|159286.2|159196.2|159281.7|159191.7|14
1655832910000|2022-06-21 17:35:10|159285.1|159195.1|159282|159192|159285.8|159195.8|159281.9|159191.9|16
1655832920000|2022-06-21 17:35:20|159282.3|159192.3|159283.4|159193.4|159283.8|159193.8|159281.8|159191.8|11
1655832930000|2022-06-21 17:35:30|159283.2|159193.2|159283.5|159193.5|159284.1|159194.1|159281.4|159191.4|8
1655832940000|2022-06-21 17:35:40|159284.3|159194.3|159270.9|159180.9|159285.7|159195.7|159270.9|159180.9|20
1655832950000|2022-06-21 17:35:50|159272.3|159182.3|159280.3|159190.3|159281.7|159191.7|159269.8|159179.8|25
1655832960000|2022-06-21 17:36:00|159279.6|159189.6|159279.5|159189.5|159279.6|159189.6|159278.8|159188.8|5
1655832970000|2022-06-21 17:36:10|159279.8|159189.8|159280|159190|159281.1|159191.1|159275.6|159185.6|7
1655832980000|2022-06-21 17:36:20|159279.2|159189.2|159279.4|159189.4|159280.3|159190.3|159272.7|159182.7|13
1655832990000|2022-06-21 17:36:30|159279.1|159189.1|159283.8|159193.8|159285.3|159195.3|159279.1|159189.1|20
1655833000000|2022-06-21 17:36:40|159283.7|159193.7|159283.7|159193.7|159286.4|159196.4|159279.6|159189.6|25
1655833010000|2022-06-21 17:36:50|159283.3|159193.3|159292.2|159202.2|159293|159203|159282.5|159192.5|25
1655833020000|2022-06-21 17:37:00|159293.6|159203.6|159310.5|159220.5|159333.8|159221.8|159289.5|159199.5|30
1655833030000|2022-06-21 17:37:10|159307.3|159217.3|159309.6|159219.6|159311.4|159221.4|159307.3|159217.3|22
1655833040000|2022-06-21 17:37:20|159309.8|159219.8|159315.2|159225.2|159319.7|159229.7|159308.5|159218.5|24
1655833050000|2022-06-21 17:37:30|159315.4|159225.4|159310.2|159220.2|159318.6|159228.6|159309.3|159219.3|19
1655833060000|2022-06-21 17:37:40|159310.9|159220.9|159309.2|159219.2|159312.3|159222.3|159309.2|159219.2|13
1655833070000|2022-06-21 17:37:50|159309.3|159219.3|159310.6|159220.6|159311.2|159221.2|159309.3|159219.3|12
1655833080000|2022-06-21 17:38:00|159309.8|159219.8|159311.1|159221.1|159314.4|159224.4|159309.7|159219.7|15
1655833090000|2022-06-21 17:38:10|159312.7|159222.7|159344.7|159254.7|159344.7|159254.7|159311.2|159221.2|31
1655833100000|2022-06-21 17:38:20|159346|159256|159343.6|159253.6|159346|159256|159341.7|159251.7|14
1655833110000|2022-06-21 17:38:30|159341.4|159251.4|159343.6|159253.6|159347.9|159257.9|159340.8|159250.8|22
1655833120000|2022-06-21 17:38:40|159344.1|159254.1|159339.7|159249.7|159344.5|159254.5|159338.2|159248.2|31
1655833130000|2022-06-21 17:38:50|159340.1|159250.1|159346|159256|159346|159256|159337.2|159247.2|25
1655833140000|2022-06-21 17:39:00|159346.3|159256.3|159350.5|159260.5|159353.6|159263.6|159343.8|159253.8|31
1655833150000|2022-06-21 17:39:10|159350.6|159260.6|159349.9|159259.9|159351|159261|159347.1|159257.1|20
1655833160000|2022-06-21 17:39:20|159348.3|159258.3|159349|159259|159349.7|159259.7|159346.6|159256.6|13
1655833170000|2022-06-21 17:39:30|159348.7|159258.7|159350.3|159260.3|159350.7|159260.7|159345.4|159255.4|16
1655833180000|2022-06-21 17:39:40|159351.4|159261.4|159344|159254|159352|159262|159343.4|159253.4|23
1655833190000|2022-06-21 17:39:50|159341.2|159251.2|159349.1|159259.1|159353.6|159263.6|159341.2|159251.2|24
1655833200000|2022-06-21 17:40:00|159347.9|159257.9|159345.9|159255.9|159349.9|159259.9|159340.5|159250.5|19
1655833210000|2022-06-21 17:40:10|159347.9|159257.9|159348.7|159258.7|159348.7|159258.7|159336.6|159246.6|20
1655833220000|2022-06-21 17:40:20|159348.8|159258.8|159347.5|159257.5|159350.5|159260.5|159338.7|159248.7|20
1655833230000|2022-06-21 17:40:30|159344.8|159254.8|159351.3|159261.3|159352.7|159262.7|159344.8|159254.8|31
1655833240000|2022-06-21 17:40:40|159350.2|159260.2|159348.4|159258.4|159352.7|159262.7|159342.6|159252.6|33
1655833250000|2022-06-21 17:40:50|159348.9|159258.9|159342.4|159252.4|159348.9|159258.9|159342.4|159252.4|26
1655833260000|2022-06-21 17:41:00|159346.6|159256.6|159340.2|159250.2|159348.3|159258.3|159340.2|159250.2|31
1655833270000|2022-06-21 17:41:10|159340.5|159250.5|159345.3|159255.3|159348.4|159258.4|159336.5|159246.5|28
1655833280000|2022-06-21 17:41:20|159346.2|159256.2|159386|159296|159390.3|159300.3|159344.7|159254.7|31
1655833290000|2022-06-21 17:41:30|159385.7|159295.7|159377|159287|159386.5|159296.5|159376.1|159286.1|30
1655833300000|2022-06-21 17:41:40|159378.9|159288.9|159375.4|159285.4|159378.9|159288.9|159371.4|159281.4|30
1655833310000|2022-06-21 17:41:50|159375.3|159285.3|159346.9|159256.9|159383.7|159293.7|159344.9|159254.9|34
1655833320000|2022-06-21 17:42:00|159351.9|159261.9|159354.9|159264.9|159356.5|159266.5|159347.5|159257.5|30
1655833330000|2022-06-21 17:42:10|159354.5|159264.5|159352.1|159262.1|159358|159268|159350.4|159260.4|11
1655833340000|2022-06-21 17:42:20|159351.5|159261.5|159352.2|159262.2|159352.2|159262.2|159350.7|159260.7|4
1655833350000|2022-06-21 17:42:30|159351.6|159261.6|159354.1|159264.1|159357.6|159267.6|159350.4|159260.4|23
1655833360000|2022-06-21 17:42:40|159353.6|159263.6|159352.9|159262.9|159354|159264|159350.3|159260.3|12
1655833370000|2022-06-21 17:42:50|159352.5|159262.5|159352.3|159262.3|159354.4|159264.4|159351.7|159261.7|13
1655833380000|2022-06-21 17:43:00|159352.7|159262.7|159357.8|159267.8|159378.3|159288.3|159347.8|159257.8|34
1655833390000|2022-06-21 17:43:10|159357.7|159267.7|159355.3|159265.3|159358.6|159268.6|159348.8|159258.8|34
1655833400000|2022-06-21 17:43:20|159356.4|159266.4|159353.7|159263.7|159356.4|159266.4|159350.8|159260.8|25
1655833410000|2022-06-21 17:43:30|159353.1|159263.1|159364.1|159274.1|159376|159286|159353.1|159263.1|29
1655833420000|2022-06-21 17:43:40|159365.6|159275.6|159356.3|159266.3|159365.6|159275.6|159349.9|159259.9|34
1655833430000|2022-06-21 17:43:50|159356.7|159266.7|159350.7|159260.7|159357|159267|159343.7|159253.7|30
1655833440000|2022-06-21 17:44:00|159356.4|159266.4|159347|159257|159358.3|159268.3|159346.2|159256.2|24
1655833450000|2022-06-21 17:44:10|159353.4|159263.4|159353.3|159263.3|159360.6|159270.6|159349|159259|36
1655833460000|2022-06-21 17:44:20|159355.5|159265.5|159356.4|159266.4|159362.3|159272.3|159355.5|159265.5|32
1655833470000|2022-06-21 17:44:30|159355.9|159265.9|159353.1|159263.1|159363.5|159273.5|159352.3|159262.3|33
1655833480000|2022-06-21 17:44:40|159357.6|159267.6|159357.3|159267.3|159360.1|159270.1|159350|159260|26
1655833490000|2022-06-21 17:44:50|159360.3|159270.3|159356.2|159266.2|159360.7|159270.7|159354|159264|25
1655833500000|2022-06-21 17:45:00|159356.5|159266.5|159352.1|159262.1|159366|159276|159352.1|159262.1|31
1655833510000|2022-06-21 17:45:10|159355.8|159265.8|159357.7|159267.7|159362|159272|159348.4|159258.4|29
1655833520000|2022-06-21 17:45:20|159357.6|159267.6|159356|159266|159359.4|159269.4|159353|159263|33
1655833530000|2022-06-21 17:45:30|159351.1|159261.1|159354.2|159264.2|159359.3|159269.3|159351.1|159261.1|23
1655833540000|2022-06-21 17:45:40|159357.2|159267.2|159358.9|159268.9|159359|159269|159352.6|159262.6|29
1655833550000|2022-06-21 17:45:50|159355.7|159265.7|159363.9|159273.9|159364.5|159274.5|159353.6|159263.6|22
1655833560000|2022-06-21 17:46:00|159362.9|159272.9|159353.1|159263.1|159363.6|159273.6|159352.4|159262.4|25
1655833570000|2022-06-21 17:46:10|159353.3|159263.3|159360|159270|159360|159270|159350.7|159260.7|26
1655833580000|2022-06-21 17:46:20|159357.1|159267.1|159358.6|159268.6|159361.1|159271.1|159357.1|159267.1|13
1655833590000|2022-06-21 17:46:30|159359.4|159269.4|159355.5|159265.5|159359.4|159269.4|159354.4|159264.4|11
1655833600000|2022-06-21 17:46:40|159355.8|159265.8|159355|159265|159357.3|159267.3|159352.2|159262.2|14
1655833610000|2022-06-21 17:46:50|159363.5|159273.5|159350.5|159260.5|159363.5|159273.5|159346.6|159256.6|20
1655833620000|2022-06-21 17:47:00|159351.5|159261.5|159352.8|159262.8|159354.6|159264.6|159343.9|159253.9|33
1655833630000|2022-06-21 17:47:10|159353.2|159263.2|159354.7|159264.7|159354.7|159264.7|159346.6|159256.6|35
1655833640000|2022-06-21 17:47:20|159352.7|159262.7|159348.4|159258.4|159353.5|159263.5|159347.9|159257.9|33
1655833650000|2022-06-21 17:47:30|159349.5|159259.5|159298|159208|159352|159262|159298|159208|24
1655833660000|2022-06-21 17:47:40|159302.7|159212.7|159290.1|159200.1|159309.3|159219.3|159288.3|159198.3|34
1655833670000|2022-06-21 17:47:50|159289.7|159199.7|159281.9|159191.9|159290.2|159200.2|159278.9|159188.9|32
1655833680000|2022-06-21 17:48:00|159281.8|159191.8|159279.7|159189.7|159290.8|159200.8|159279.1|159189.1|28
1655833690000|2022-06-21 17:48:10|159279.9|159189.9|159274.7|159184.7|159280.7|159190.7|159274.7|159184.7|17
1655833700000|2022-06-21 17:48:20|159275.5|159185.5|159270.2|159180.2|159275.7|159185.7|159262.9|159172.9|26
1655833710000|2022-06-21 17:48:30|159270.6|159180.6|159270.9|159180.9|159272.9|159182.9|159268.2|159178.2|22
1655833720000|2022-06-21 17:48:40|159270.8|159180.8|159271.6|159181.6|159271.6|159181.6|159269.3|159179.3|17
1655833730000|2022-06-21 17:48:50|159271.8|159181.8|159269.7|159179.7|159273.5|159183.5|159269.7|159179.7|14
1655833740000|2022-06-21 17:49:00|159266.5|159176.5|159252.8|159162.8|159268.7|159178.7|159239.3|159149.3|14
1655833750000|2022-06-21 17:49:10|159244.5|159154.5|159256.8|159166.8|159256.8|159166.8|159238.2|159148.2|18
1655833760000|2022-06-21 17:49:20|159260.5|159170.5|159253.9|159163.9|159268.8|159178.8|159253.1|159163.1|31
1655833770000|2022-06-21 17:49:30|159252.4|159162.4|159250.9|159160.9|159252.9|159162.9|159250.3|159160.3|22
1655833780000|2022-06-21 17:49:40|159251.4|159161.4|159251.9|159161.9|159252.2|159162.2|159250.8|159160.8|13
1655833790000|2022-06-21 17:49:50|159251.4|159161.4|159255.6|159165.6|159255.6|159165.6|159249.6|159159.6|11
1655833800000|2022-06-21 17:50:00|159255|159165|159255.5|159165.5|159255.6|159165.6|159253.3|159163.3|16
1655833810000|2022-06-21 17:50:10|159255|159165|159257.2|159167.2|159257.2|159167.2|159254.9|159164.9|6
1655833820000|2022-06-21 17:50:20|159255.9|159165.9|159256.1|159166.1|159256.8|159166.8|159254.9|159164.9|9
1655833830000|2022-06-21 17:50:30|159250.4|159160.4|159240|159150|159253.1|159163.1|159234.1|159144.1|33
1655833840000|2022-06-21 17:50:40|159243|159153|159250.1|159160.1|159250.1|159160.1|159233|159143|22
1655833850000|2022-06-21 17:50:50|159245.9|159155.9|159245.9|159155.9|159247.6|159157.6|159243.8|159153.8|21
1655833860000|2022-06-21 17:51:00|159246.3|159156.3|159243.4|159153.4|159246.3|159156.3|159239.6|159149.6|22
1655833870000|2022-06-21 17:51:10|159242.9|159152.9|159242.3|159152.3|159249.9|159159.9|159242.3|159152.3|15
1655833880000|2022-06-21 17:51:20|159234.3|159144.3|159230.5|159140.5|159239.3|159149.3|159230.4|159140.4|32
1655833890000|2022-06-21 17:51:30|159230.9|159140.9|159227.5|159137.5|159231.7|159141.7|159225.6|159135.6|25
1655833900000|2022-06-21 17:51:40|159226.9|159136.9|159228.8|159138.8|159228.9|159138.9|159226.9|159136.9|15
1655833910000|2022-06-21 17:51:50|159227.5|159137.5|159219.9|159129.9|159227.5|159137.5|159219.4|159129.4|18
1655833920000|2022-06-21 17:52:00|159221.9|159131.9|159219.2|159129.2|159223.7|159133.7|159219|159129|23
1655833930000|2022-06-21 17:52:10|159232.1|159142.1|159259.9|159169.9|159264.3|159174.3|159231.3|159141.3|30
1655833940000|2022-06-21 17:52:20|159260|159170|159251.9|159161.9|159260|159170|159250.2|159160.2|27
1655833950000|2022-06-21 17:52:30|159250|159160|159245.5|159155.5|159255.2|159165.2|159243.1|159153.1|27
1655833960000|2022-06-21 17:52:40|159246.2|159156.2|159240.2|159150.2|159247.6|159157.6|159236.8|159146.8|24
1655833970000|2022-06-21 17:52:50|159241.5|159151.5|159239.6|159149.6|159243.3|159153.3|159237.7|159147.7|22
1655833980000|2022-06-21 17:53:00|159240.9|159150.9|159229.7|159139.7|159242.6|159152.6|159224.9|159134.9|31
1655833990000|2022-06-21 17:53:10|159230.2|159140.2|159226.3|159136.3|159231.6|159141.6|159223.2|159133.2|12
1655834000000|2022-06-21 17:53:20|159224.3|159134.3|159239.6|159149.6|159253.5|159163.5|159224.3|159134.3|27
1655834010000|2022-06-21 17:53:30|159240.3|159150.3|159246|159156|159254.7|159164.7|159230.2|159140.2|28
1655834020000|2022-06-21 17:53:40|159244.8|159154.8|159220.5|159130.5|159249.1|159159.1|159219.4|159129.4|32
1655834030000|2022-06-21 17:53:50|159222|159132|159220.5|159130.5|159226.4|159136.4|159218.9|159128.9|18
1655834040000|2022-06-21 17:54:00|159221.7|159131.7|159220.1|159130.1|159221.8|159131.8|159218.4|159128.4|20
1655834050000|2022-06-21 17:54:10|159219|159129|159222.3|159132.3|159225|159135|159218.9|159128.9|8
1655834060000|2022-06-21 17:54:20|159221.4|159131.4|159220.5|159130.5|159222.4|159132.4|159220.5|159130.5|12
1655834070000|2022-06-21 17:54:30|159220.9|159130.9|159219.3|159129.3|159220.9|159130.9|159217.7|159127.7|6
1655834080000|2022-06-21 17:54:40|159215.7|159125.7|159195.6|159105.6|159215.7|159125.7|159191.5|159101.5|19
1655834090000|2022-06-21 17:54:50|159195.3|159105.3|159199.9|159109.9|159199.9|159109.9|159194.3|159104.3|19
1655834100000|2022-06-21 17:55:00|159200.1|159110.1|159203.1|159113.1|159203.1|159113.1|159199.4|159109.4|22
1655834110000|2022-06-21 17:55:10|159201.8|159111.8|159203.8|159113.8|159211.5|159121.5|159201.1|159111.1|27
1655834120000|2022-06-21 17:55:20|159202.8|159112.8|159207.1|159117.1|159207.4|159117.4|159202.8|159112.8|25
1655834130000|2022-06-21 17:55:30|159206.4|159116.4|159205|159115|159207.8|159117.8|159204.9|159114.9|13
1655834140000|2022-06-21 17:55:40|159204.9|159114.9|159207.8|159117.8|159207.8|159117.8|159203|159113|17
1655834150000|2022-06-21 17:55:50|159207.6|159117.6|159207.9|159117.9|159208.8|159118.8|159205.6|159115.6|23
1655834160000|2022-06-21 17:56:00|159208.7|159118.7|159210|159120|159210|159120|159208.4|159118.4|18
1655834170000|2022-06-21 17:56:10|159210.5|159120.5|159210.8|159120.8|159211|159121|159208.7|159118.7|10
1655834180000|2022-06-21 17:56:20|159213.4|159123.4|159217|159127|159220.2|159130.2|159213.4|159123.4|24
1655834190000|2022-06-21 17:56:30|159217.4|159127.4|159214.3|159124.3|159219.3|159129.3|159212|159122|19
1655834200000|2022-06-21 17:56:40|159215|159125|159258.1|159168.1|159258.1|159168.1|159211|159121|19
1655834210000|2022-06-21 17:56:50|159261|159171|159277.1|159187.1|159288.4|159198.4|159261|159171|37
1655834220000|2022-06-21 17:57:00|159277.7|159187.7|159282.6|159192.6|159287.3|159197.3|159277.7|159187.7|29
1655834230000|2022-06-21 17:57:10|159282.8|159192.8|159247.4|159157.4|159282.8|159192.8|159238.7|159148.7|30
1655834240000|2022-06-21 17:57:20|159247|159157|159245.6|159155.6|159247.3|159157.3|159233.9|159143.9|27
1655834250000|2022-06-21 17:57:30|159247.4|159157.4|159252.7|159162.7|159254.5|159164.5|159246.5|159156.5|27
1655834260000|2022-06-21 17:57:40|159252.9|159162.9|159278.1|159188.1|159288|159198|159251.6|159161.6|24
1655834270000|2022-06-21 17:57:50|159278.5|159188.5|159271.4|159181.4|159281.2|159191.2|159267.4|159177.4|29
1655834280000|2022-06-21 17:58:00|159271.2|159181.2|159248.7|159158.7|159271.8|159181.8|159245.4|159155.4|33
1655834290000|2022-06-21 17:58:10|159250.8|159160.8|159266.4|159176.4|159268.3|159178.3|159249.2|159159.2|34
1655834300000|2022-06-21 17:58:20|159266.3|159176.3|159270.9|159180.9|159270.9|159180.9|159262.3|159172.3|24
1655834310000|2022-06-21 17:58:30|159270.5|159180.5|159268.1|159178.1|159271.6|159181.6|159268.1|159178.1|21
1655834320000|2022-06-21 17:58:40|159268|159178|159273.3|159183.3|159278.1|159188.1|159268|159178|25
1655834330000|2022-06-21 17:58:50|159269.4|159179.4|159272.9|159182.9|159273.2|159183.2|159266.9|159176.9|23
1655834340000|2022-06-21 17:59:00|159273.1|159183.1|159273.7|159183.7|159275.1|159185.1|159271.6|159181.6|23
1655834350000|2022-06-21 17:59:10|159273.9|159183.9|159282.1|159192.1|159283.3|159193.3|159273.9|159183.9|19
1655834360000|2022-06-21 17:59:20|159280.9|159190.9|159273.7|159183.7|159280.9|159190.9|159268.2|159178.2|19
1655834370000|2022-06-21 17:59:30|159273|159183|159273.3|159183.3|159277.3|159187.3|159270.5|159180.5|31
1655834380000|2022-06-21 17:59:40|159274.2|159184.2|159269.7|159179.7|159274.5|159184.5|159268.7|159178.7|25
1655834390000|2022-06-21 17:59:50|159270.1|159180.1|159272.9|159182.9|159275.3|159185.3|159269.1|159179.1|17
1655834400000|2022-06-21 18:00:00|159271.4|159181.4|159282.4|159192.4|159283.9|159193.9|159271.4|159181.4|30
1655834410000|2022-06-21 18:00:10|159280.9|159190.9|159288.8|159198.8|159289.9|159199.9|159280.9|159190.9|34
1655834420000|2022-06-21 18:00:20|159289.2|159199.2|159275.9|159185.9|159289.5|159199.5|159272.6|159182.6|36
1655834430000|2022-06-21 18:00:30|159275.6|159185.6|159280.3|159190.3|159280.7|159190.7|159273.4|159183.4|26
1655834440000|2022-06-21 18:00:40|159279.9|159189.9|159270.3|159180.3|159283.9|159193.9|159265.4|159175.4|28
1655834450000|2022-06-21 18:00:50|159270.5|159180.5|159264.1|159174.1|159273.1|159183.1|159263.5|159173.5|21
1655834460000|2022-06-21 18:01:00|159268.2|159178.2|159242.3|159152.3|159271.9|159181.9|159228.4|159138.4|34
1655834470000|2022-06-21 18:01:10|159245.4|159155.4|159244.3|159154.3|159245.4|159155.4|159235.1|159145.1|29
1655834480000|2022-06-21 18:01:20|159243.7|159153.7|159242.2|159152.2|159246.2|159156.2|159227.1|159137.1|30
1655834490000|2022-06-21 18:01:30|159244.5|159154.5|159274.1|159184.1|159274.1|159184.1|159243.9|159153.9|32
1655834500000|2022-06-21 18:01:40|159273.9|159183.9|159269.2|159179.2|159274.7|159184.7|159264|159174|26
1655834510000|2022-06-21 18:01:50|159271.2|159181.2|159259.4|159169.4|159273.9|159183.9|159259.4|159169.4|24
1655834520000|2022-06-21 18:02:00|159259.8|159169.8|159268.3|159178.3|159268.8|159178.8|159252.7|159162.7|34
1655834530000|2022-06-21 18:02:10|159268.2|159178.2|159261|159171|159271.6|159181.6|159261|159171|33
1655834540000|2022-06-21 18:02:20|159262|159172|159265.7|159175.7|159265.7|159175.7|159258|159168|28
1655834550000|2022-06-21 18:02:30|159256.8|159166.8|159268.7|159178.7|159272.5|159182.5|159256.8|159166.8|33
1655834560000|2022-06-21 18:02:40|159268.5|159178.5|159261.9|159171.9|159270.9|159180.9|159257.8|159167.8|24
1655834570000|2022-06-21 18:02:50|159261.6|159171.6|159268.6|159178.6|159271.2|159181.2|159261.6|159171.6|28
1655834580000|2022-06-21 18:03:00|159268.8|159178.8|159268.7|159178.7|159270.7|159180.7|159268.5|159178.5|20
1655834590000|2022-06-21 18:03:10|159269|159179|159269.7|159179.7|159270.4|159180.4|159268.9|159178.9|18
1655834600000|2022-06-21 18:03:20|159269.8|159179.8|159273.7|159183.7|159273.7|159183.7|159268.4|159178.4|19
1655834610000|2022-06-21 18:03:30|159272.5|159182.5|159275.3|159185.3|159275.5|159185.5|159272.5|159182.5|23
1655834620000|2022-06-21 18:03:40|159275.1|159185.1|159273|159183|159275.6|159185.6|159272.6|159182.6|18
1655834630000|2022-06-21 18:03:50|159273.2|159183.2|159277.5|159187.5|159277.9|159187.9|159267.6|159177.6|29
1655834640000|2022-06-21 18:04:00|159276.7|159186.7|159275.5|159185.5|159284.4|159194.4|159272.1|159182.1|29
1655834650000|2022-06-21 18:04:10|159275|159185|159273.8|159183.8|159275.6|159185.6|159272.6|159182.6|22
1655834660000|2022-06-21 18:04:20|159272.1|159182.1|159268.5|159178.5|159272.1|159182.1|159262|159172|30
1655834670000|2022-06-21 18:04:30|159269.3|159179.3|159262.2|159172.2|159272.2|159182.2|159260.2|159170.2|29
1655834680000|2022-06-21 18:04:40|159263.2|159173.2|159265.9|159175.9|159265.9|159175.9|159259.8|159169.8|23
1655834690000|2022-06-21 18:04:50|159264.1|159174.1|159282.1|159192.1|159283.1|159193.1|159264.1|159174.1|31
1655834700000|2022-06-21 18:05:00|159282.2|159192.2|159275.6|159185.6|159282.2|159192.2|159270.7|159180.7|23
1655834710000|2022-06-21 18:05:10|159275.1|159185.1|159270.6|159180.6|159275.8|159185.8|159268.1|159178.1|18
1655834720000|2022-06-21 18:05:20|159270.5|159180.5|159271.4|159181.4|159274.5|159184.5|159269.6|159179.6|17
1655834730000|2022-06-21 18:05:30|159271|159181|159249.7|159159.7|159273.8|159183.8|159247.3|159157.3|25
1655834740000|2022-06-21 18:05:40|159250.2|159160.2|159243.6|159153.6|159250.2|159160.2|159243.6|159153.6|17
1655834750000|2022-06-21 18:05:50|159244.5|159154.5|159251|159161|159251|159161|159242.9|159152.9|20
1655834760000|2022-06-21 18:06:00|159251.3|159161.3|159249.9|159159.9|159251.7|159161.7|159247.8|159157.8|21
1655834770000|2022-06-21 18:06:10|159250.1|159160.1|159251.3|159161.3|159253.8|159163.8|159242.9|159152.9|21
1655834780000|2022-06-21 18:06:20|159251.4|159161.4|159243.1|159153.1|159253.3|159163.3|159243.1|159153.1|16
1655834790000|2022-06-21 18:06:30|159243.8|159153.8|159246.4|159156.4|159246.4|159156.4|159243.3|159153.3|23
1655834800000|2022-06-21 18:06:40|159245.3|159155.3|159250.6|159160.6|159250.6|159160.6|159245|159155|28
1655834810000|2022-06-21 18:06:50|159250.7|159160.7|159247.2|159157.2|159251.1|159161.1|159246.4|159156.4|26
1655834820000|2022-06-21 18:07:00|159248.1|159158.1|159244.5|159154.5|159250|159160|159244.5|159154.5|25
1655834830000|2022-06-21 18:07:10|159239.6|159149.6|159245.9|159155.9|159248.9|159158.9|159239|159149|26
1655834840000|2022-06-21 18:07:20|159246.3|159156.3|159250.5|159160.5|159250.6|159160.6|159244.2|159154.2|24
1655834850000|2022-06-21 18:07:30|159249.8|159159.8|159248.8|159158.8|159251.2|159161.2|159247.1|159157.1|14
1655834860000|2022-06-21 18:07:40|159248.7|159158.7|159217.6|159127.6|159251.5|159161.5|159207.9|159117.9|30
1655834870000|2022-06-21 18:07:50|159217.3|159127.3|159237|159147|159241.8|159151.8|159217.3|159127.3|35
1655834880000|2022-06-21 18:08:00|159240|159150|159245.1|159155.1|159246.7|159156.7|159239.3|159149.3|36
1655834890000|2022-06-21 18:08:10|159244.7|159154.7|159239.2|159149.2|159247|159157|159233.5|159143.5|22
1655834900000|2022-06-21 18:08:20|159239.5|159149.5|159241|159151|159241|159151|159233.3|159143.3|28
1655834910000|2022-06-21 18:08:30|159239.9|159149.9|159237.6|159147.6|159241.1|159151.1|159237.2|159147.2|28
1655834920000|2022-06-21 18:08:40|159237.5|159147.5|159243.9|159153.9|159243.9|159153.9|159237.5|159147.5|26
1655834930000|2022-06-21 18:08:50|159246.5|159156.5|159241.7|159151.7|159252.7|159162.7|159240.9|159150.9|31
1655834940000|2022-06-21 18:09:00|159243.5|159153.5|159247.4|159157.4|159247.5|159157.5|159239.9|159149.9|32
1655834950000|2022-06-21 18:09:10|159247|159157|159302.9|159212.9|159319.5|159229.5|159246.2|159156.2|34
1655834960000|2022-06-21 18:09:20|159304.3|159214.3|159296.6|159206.6|159308.9|159218.9|159295.3|159205.3|29
1655834970000|2022-06-21 18:09:30|159296.3|159206.3|159302.6|159212.6|159306.8|159216.8|159295.8|159205.8|26
1655834980000|2022-06-21 18:09:40|159302.5|159212.5|159298.5|159208.5|159304|159214|159296.4|159206.4|18
1655834990000|2022-06-21 18:09:50|159298|159208|159303.3|159213.3|159303.5|159213.5|159298|159208|15
1655835000000|2022-06-21 18:10:00|159305|159215|159284.5|159194.5|159305.2|159215.2|159281.6|159191.6|22
1655835010000|2022-06-21 18:10:10|159285.8|159195.8|159268.7|159178.7|159291.3|159201.3|159266|159176|29
1655835020000|2022-06-21 18:10:20|159269.2|159179.2|159271.1|159181.1|159276.7|159186.7|159269.1|159179.1|26
1655835030000|2022-06-21 18:10:30|159272.6|159182.6|159275|159185|159279.4|159189.4|159267.6|159177.6|26
1655835040000|2022-06-21 18:10:40|159273.9|159183.9|159277.5|159187.5|159277.5|159187.5|159273.9|159183.9|17
1655835050000|2022-06-21 18:10:50|159278.4|159188.4|159274.2|159184.2|159278.9|159188.9|159273.8|159183.8|14
1655835060000|2022-06-21 18:11:00|159273.6|159183.6|159278.5|159188.5|159278.5|159188.5|159273.6|159183.6|12
1655835070000|2022-06-21 18:11:10|159278.9|159188.9|159279.2|159189.2|159280.1|159190.1|159277.7|159187.7|14
1655835080000|2022-06-21 18:11:20|159278.7|159188.7|159282.8|159192.8|159283.8|159193.8|159274.5|159184.5|18
1655835090000|2022-06-21 18:11:30|159283.6|159193.6|159280.6|159190.6|159283.6|159193.6|159278.6|159188.6|26
1655835100000|2022-06-21 18:11:40|159281|159191|159276.6|159186.6|159282.3|159192.3|159276.6|159186.6|25
1655835110000|2022-06-21 18:11:50|159277|159187|159284.4|159194.4|159284.5|159194.5|159277|159187|26
1655835120000|2022-06-21 18:12:00|159284.6|159194.6|159279.1|159189.1|159284.6|159194.6|159268.5|159178.5|20
1655835130000|2022-06-21 18:12:10|159281|159191|159283.2|159193.2|159287.7|159197.7|159280.8|159190.8|24
1655835140000|2022-06-21 18:12:20|159283.9|159193.9|159282.3|159192.3|159285.8|159195.8|159281.1|159191.1|19
1655835150000|2022-06-21 18:12:30|159282.9|159192.9|159282.2|159192.2|159284.6|159194.6|159272.5|159182.5|26
1655835160000|2022-06-21 18:12:40|159283.5|159193.5|159280.5|159190.5|159284.2|159194.2|159280.5|159190.5|17
1655835170000|2022-06-21 18:12:50|159280.7|159190.7|159282.9|159192.9|159283.4|159193.4|159280.7|159190.7|10
1655835180000|2022-06-21 18:13:00|159283.2|159193.2|159283.5|159193.5|159283.6|159193.6|159280.4|159190.4|11
1655835190000|2022-06-21 18:13:10|159283.6|159193.6|159280.4|159190.4|159284.7|159194.7|159278.1|159188.1|17
1655835200000|2022-06-21 18:13:20|159281|159191|159280.5|159190.5|159282.7|159192.7|159279.6|159189.6|16
1655835210000|2022-06-21 18:13:30|159281.3|159191.3|159282.7|159192.7|159282.7|159192.7|159278.5|159188.5|16
1655835220000|2022-06-21 18:13:40|159282.4|159192.4|159283.4|159193.4|159283.4|159193.4|159282.4|159192.4|11
1655835230000|2022-06-21 18:13:50|159281.6|159191.6|159282.3|159192.3|159282.7|159192.7|159281.3|159191.3|12
1655835240000|2022-06-21 18:14:00|159285.8|159195.8|159310.6|159220.6|159335.1|159245.1|159285.8|159195.8|31
1655835250000|2022-06-21 18:14:10|159311.7|159221.7|159320.6|159230.6|159324|159234|159307.9|159217.9|21
1655835260000|2022-06-21 18:14:20|159324.2|159234.2|159323.2|159233.2|159324.2|159234.2|159318.6|159228.6|20
1655835270000|2022-06-21 18:14:30|159322.7|159232.7|159322|159232|159325.1|159235.1|159317.4|159227.4|16
1655835280000|2022-06-21 18:14:40|159322.2|159232.2|159328.2|159238.2|159328.5|159238.5|159319.5|159229.5|22
1655835290000|2022-06-21 18:14:50|159326.8|159236.8|159328.6|159238.6|159328.6|159238.6|159326.8|159236.8|7
1655835300000|2022-06-21 18:15:00|159328.4|159238.4|159319|159229|159334.5|159244.5|159315.6|159225.6|19
1655835310000|2022-06-21 18:15:10|159318.8|159228.8|159327.5|159237.5|159331.9|159241.9|159318.5|159228.5|29
1655835320000|2022-06-21 18:15:20|159332.1|159242.1|159317.9|159227.9|159333.6|159243.6|159313.5|159223.5|34
1655835330000|2022-06-21 18:15:30|159318.5|159228.5|159308.3|159218.3|159318.5|159228.5|159304.9|159214.9|27
1655835340000|2022-06-21 18:15:40|159308|159218|159309.9|159219.9|159311.9|159221.9|159306.8|159216.8|31
1655835350000|2022-06-21 18:15:50|159310.8|159220.8|159309.8|159219.8|159310.8|159220.8|159307.1|159217.1|22
1655835360000|2022-06-21 18:16:00|159309.9|159219.9|159311.7|159221.7|159312|159222|159308.6|159218.6|25
1655835370000|2022-06-21 18:16:10|159312.1|159222.1|159320.3|159230.3|159320.3|159230.3|159310.8|159220.8|26
1655835380000|2022-06-21 18:16:20|159318.3|159228.3|159320.8|159230.8|159321.2|159231.2|159318|159228|18
1655835390000|2022-06-21 18:16:30|159322.1|159232.1|159316.3|159226.3|159323.9|159233.9|159314.6|159224.6|16
1655835400000|2022-06-21 18:16:40|159316.1|159226.1|159319.5|159229.5|159320.9|159230.9|159311.7|159221.7|26
1655835410000|2022-06-21 18:16:50|159320.5|159230.5|159292|159202|159320.5|159230.5|159287.1|159197.1|30
1655835420000|2022-06-21 18:17:00|159292.1|159202.1|159276.3|159186.3|159297.5|159207.5|159272.6|159182.6|31
1655835430000|2022-06-21 18:17:10|159276.7|159186.7|159267.4|159177.4|159276.8|159186.8|159266.2|159176.2|24
1655835440000|2022-06-21 18:17:20|159266.7|159176.7|159257.4|159167.4|159268.2|159178.2|159257.4|159167.4|23
1655835450000|2022-06-21 18:17:30|159259.4|159169.4|159259.3|159169.3|159261.8|159171.8|159255.6|159165.6|22
1655835460000|2022-06-21 18:17:40|159260|159170|159246.5|159156.5|159260.7|159170.7|159246.4|159156.4|29
1655835470000|2022-06-21 18:17:50|159249|159159|159249.1|159159.1|159254|159164|159246.8|159156.8|21
1655835480000|2022-06-21 18:18:00|159248.5|159158.5|159250.8|159160.8|159254.9|159164.9|159240.1|159150.1|22
1655835490000|2022-06-21 18:18:10|159249.1|159159.1|159235.1|159145.1|159249.1|159159.1|159229.4|159139.4|25
1655835500000|2022-06-21 18:18:20|159235|159145|159234.5|159144.5|159235.2|159145.2|159233.6|159143.6|18
1655835510000|2022-06-21 18:18:30|159235.5|159145.5|159244.3|159154.3|159244.5|159154.5|159235.5|159145.5|20
1655835520000|2022-06-21 18:18:40|159245|159155|159244.1|159154.1|159247.1|159157.1|159243|159153|23
1655835530000|2022-06-21 18:18:50|159244.9|159154.9|159233.8|159143.8|159244.9|159154.9|159232.1|159142.1|23
1655835540000|2022-06-21 18:19:00|159234|159144|159230.8|159140.8|159237.7|159147.7|159228.6|159138.6|18
1655835550000|2022-06-21 18:19:10|159230.7|159140.7|159238.2|159148.2|159239|159149|159230.7|159140.7|18
1655835560000|2022-06-21 18:19:20|159238.1|159148.1|159226.3|159136.3|159238.1|159148.1|159226.3|159136.3|16
1655835570000|2022-06-21 18:19:30|159226.7|159136.7|159228.9|159138.9|159229.1|159139.1|159226.4|159136.4|15
1655835580000|2022-06-21 18:19:40|159229.1|159139.1|159229.5|159139.5|159234.7|159144.7|159226.2|159136.2|14
1655835590000|2022-06-21 18:19:50|159229|159139|159235|159145|159236|159146|159228.8|159138.8|23
1655835600000|2022-06-21 18:20:00|159234.3|159144.3|159233.5|159143.5|159240.9|159150.9|159231.3|159141.3|24
1655835610000|2022-06-21 18:20:10|159234.3|159144.3|159235.1|159145.1|159236.2|159146.2|159233.4|159143.4|15
1655835620000|2022-06-21 18:20:20|159235.2|159145.2|159236.3|159146.3|159236.6|159146.6|159235.2|159145.2|7
1655835630000|2022-06-21 18:20:30|159239.1|159149.1|159236.2|159146.2|159239.1|159149.1|159235.8|159145.8|13
1655835640000|2022-06-21 18:20:40|159236.1|159146.1|159245.4|159155.4|159250.4|159160.4|159234.6|159144.6|26
1655835650000|2022-06-21 18:20:50|159242|159152|159233.9|159143.9|159244.7|159154.7|159233.4|159143.4|20
1655835660000|2022-06-21 18:21:00|159232.8|159142.8|159231.3|159141.3|159234.5|159144.5|159230.1|159140.1|23
1655835670000|2022-06-21 18:21:10|159231.6|159141.6|159247.3|159157.3|159249.9|159159.9|159228.1|159138.1|27
1655835680000|2022-06-21 18:21:20|159247.1|159157.1|159236.1|159146.1|159247.1|159157.1|159234.7|159144.7|27
1655835690000|2022-06-21 18:21:30|159236|159146|159238.1|159148.1|159238.2|159148.2|159235.1|159145.1|14
1655835700000|2022-06-21 18:21:40|159238.2|159148.2|159230.8|159140.8|159238.2|159148.2|159228|159138|27
1655835710000|2022-06-21 18:21:50|159230.9|159140.9|159236.4|159146.4|159236.7|159146.7|159228.4|159138.4|25
1655835720000|2022-06-21 18:22:00|159236.6|159146.6|159230.9|159140.9|159240.7|159150.7|159229.8|159139.8|28
1655835730000|2022-06-21 18:22:10|159229.3|159139.3|159227.2|159137.2|159230.6|159140.6|159226.3|159136.3|30
1655835740000|2022-06-21 18:22:20|159227.4|159137.4|159223.4|159133.4|159227.4|159137.4|159221.9|159131.9|32
1655835750000|2022-06-21 18:22:30|159222.2|159132.2|159222|159132|159224.6|159134.6|159220.8|159130.8|26
1655835760000|2022-06-21 18:22:40|159222.5|159132.5|159222.1|159132.1|159223.4|159133.4|159221.9|159131.9|20
1655835770000|2022-06-21 18:22:50|159222.4|159132.4|159217.5|159127.5|159227.8|159137.8|159216|159126|27
1655835780000|2022-06-21 18:23:00|159215|159125|159193|159103|159215|159125|159189.4|159099.4|38
1655835790000|2022-06-21 18:23:10|159193.9|159103.9|159195.8|159105.8|159211.3|159121.3|159190.9|159100.9|36
1655835800000|2022-06-21 18:23:20|159198.2|159108.2|159195.4|159105.4|159198.3|159108.3|159193.1|159103.1|31
1655835810000|2022-06-21 18:23:30|159194|159104|159195.1|159105.1|159196.3|159106.3|159192.6|159102.6|30
1655835820000|2022-06-21 18:23:40|159195.4|159105.4|159195.4|159105.4|159198.9|159108.9|159194|159104|30
1655835830000|2022-06-21 18:23:50|159194.9|159104.9|159222.1|159132.1|159224.2|159134.2|159194.9|159104.9|32
1655835840000|2022-06-21 18:24:00|159222.3|159132.3|159221.9|159131.9|159222.5|159132.5|159220.2|159130.2|26
1655835850000|2022-06-21 18:24:10|159221.5|159131.5|159229.1|159139.1|159235.4|159145.4|159221.5|159131.5|30
1655835860000|2022-06-21 18:24:20|159229.3|159139.3|159241.6|159151.6|159243.5|159153.5|159224.9|159134.9|33
1655835870000|2022-06-21 18:24:30|159241.9|159151.9|159235.6|159145.6|159243|159153|159230.6|159140.6|34
1655835880000|2022-06-21 18:24:40|159234.7|159144.7|159226.5|159136.5|159237.9|159147.9|159225.5|159135.5|27
1655835890000|2022-06-21 18:24:50|159226.2|159136.2|159230.6|159140.6|159233.7|159143.7|159226.2|159136.2|27
1655835900000|2022-06-21 18:25:00|159230|159140|159264.8|159174.8|159273.5|159183.5|159228.9|159138.9|31
1655835910000|2022-06-21 18:25:10|159263.6|159173.6|159269.8|159179.8|159270|159180|159262.9|159172.9|32
1655835920000|2022-06-21 18:25:20|159270.1|159180.1|159269.8|159179.8|159270.7|159180.7|159268.2|159178.2|29
1655835930000|2022-06-21 18:25:30|159269.4|159179.4|159266.8|159176.8|159269.5|159179.5|159266.5|159176.5|27
1655835940000|2022-06-21 18:25:40|159265.6|159175.6|159266.9|159176.9|159269.6|159179.6|159265.6|159175.6|28
1655835950000|2022-06-21 18:25:50|159267.8|159177.8|159268.3|159178.3|159271.2|159181.2|159267|159177|18
1655835960000|2022-06-21 18:26:00|159268.5|159178.5|159266.6|159176.6|159269.3|159179.3|159262.9|159172.9|30
1655835970000|2022-06-21 18:26:10|159264.5|159174.5|159270.5|159180.5|159276.2|159186.2|159264.3|159174.3|27
1655835980000|2022-06-21 18:26:20|159270|159180|159270|159180|159273.5|159183.5|159270|159180|12
1655835990000|2022-06-21 18:26:30|159270.9|159180.9|159270|159180|159273|159183|159270|159180|15
1655836000000|2022-06-21 18:26:40|159271.7|159181.7|159272.4|159182.4|159275.2|159185.2|159267.7|159177.7|23
1655836010000|2022-06-21 18:26:50|159273.3|159183.3|159272.4|159182.4|159273.3|159183.3|159267.4|159177.4|23
1655836020000|2022-06-21 18:27:00|159271.7|159181.7|159268.7|159178.7|159272.6|159182.6|159263.9|159173.9|31
1655836030000|2022-06-21 18:27:10|159268.8|159178.8|159274.8|159184.8|159276.8|159186.8|159268.8|159178.8|21
1655836040000|2022-06-21 18:27:20|159274.6|159184.6|159269.5|159179.5|159275.3|159185.3|159265.1|159175.1|22
1655836050000|2022-06-21 18:27:30|159273.3|159183.3|159264.9|159174.9|159273.3|159183.3|159264.9|159174.9|21
1655836060000|2022-06-21 18:27:40|159264.5|159174.5|159266.5|159176.5|159269.3|159179.3|159262.4|159172.4|19
1655836070000|2022-06-21 18:27:50|159266.1|159176.1|159266.2|159176.2|159267.4|159177.4|159264.7|159174.7|10
1655836080000|2022-06-21 18:28:00|159265.9|159175.9|159274.1|159184.1|159275.6|159185.6|159265.1|159175.1|25
1655836090000|2022-06-21 18:28:10|159273.7|159183.7|159279.5|159189.5|159285|159195|159271.7|159181.7|32
1655836100000|2022-06-21 18:28:20|159279.9|159189.9|159280.2|159190.2|159280.6|159190.6|159278.8|159188.8|17
1655836110000|2022-06-21 18:28:30|159279.8|159189.8|159274.3|159184.3|159280.5|159190.5|159272.5|159182.5|25
1655836120000|2022-06-21 18:28:40|159272.9|159182.9|159271.5|159181.5|159275.1|159185.1|159271.5|159181.5|23
1655836130000|2022-06-21 18:28:50|159271.3|159181.3|159272.5|159182.5|159272.5|159182.5|159271.3|159181.3|10
1655836140000|2022-06-21 18:29:00|159272|159182|159265.2|159175.2|159273.3|159183.3|159261.4|159171.4|18
1655836150000|2022-06-21 18:29:10|159267.4|159177.4|159263.8|159173.8|159267.4|159177.4|159263.8|159173.8|12
1655836160000|2022-06-21 18:29:20|159264|159174|159273.4|159183.4|159274.2|159184.2|159264|159174|16
1655836170000|2022-06-21 18:29:30|159273.3|159183.3|159269.9|159179.9|159273.3|159183.3|159269.6|159179.6|14
1655836180000|2022-06-21 18:29:40|159270.8|159180.8|159269.4|159179.4|159270.8|159180.8|159268.7|159178.7|14
1655836190000|2022-06-21 18:29:50|159269.9|159179.9|159267.9|159177.9|159277.3|159187.3|159267.9|159177.9|19
1655836200000|2022-06-21 18:30:00|159267.3|159177.3|159258.7|159168.7|159271.4|159181.4|159258.5|159168.5|30
1655836210000|2022-06-21 18:30:10|159260.1|159170.1|159256.4|159166.4|159260.1|159170.1|159254.8|159164.8|22
1655836220000|2022-06-21 18:30:20|159256.6|159166.6|159256.2|159166.2|159257|159167|159255.1|159165.1|18
1655836230000|2022-06-21 18:30:30|159255.9|159165.9|159262.5|159172.5|159264.3|159174.3|159255.9|159165.9|25
1655836240000|2022-06-21 18:30:40|159263|159173|159254.1|159164.1|159263.1|159173.1|159252.9|159162.9|21
1655836250000|2022-06-21 18:30:50|159255.6|159165.6|159255.4|159165.4|159258.9|159168.9|159253.7|159163.7|20
1655836260000|2022-06-21 18:31:00|159214.8|159124.8|159218.5|159128.5|159218.8|159128.8|159213.6|159123.6|33
1655836270000|2022-06-21 18:31:10|159217.8|159127.8|159230.9|159140.9|159231.5|159141.5|159217.8|159127.8|31
1655836280000|2022-06-21 18:31:20|159231.8|159141.8|159231|159141|159233.5|159143.5|159230.6|159140.6|27
1655836290000|2022-06-21 18:31:30|159224.7|159134.7|159216.4|159126.4|159227.4|159137.4|159213.6|159123.6|30
1655836300000|2022-06-21 18:31:40|159219.6|159129.6|159214.9|159124.9|159221.7|159131.7|159213.2|159123.2|33
1655836310000|2022-06-21 18:31:50|159214.4|159124.4|159168.7|159078.7|159217.1|159127.1|159164.2|159074.2|28
1655836320000|2022-06-21 18:32:00|159169.1|159079.1|159182.4|159092.4|159186|159096|159167.1|159077.1|28
1655836330000|2022-06-21 18:32:10|159174.9|159084.9|159167.9|159077.9|159179.8|159089.8|159164.4|159074.4|25
1655836340000|2022-06-21 18:32:20|159160.4|159070.4|159144.2|159054.2|159167.8|159077.8|159123.5|159033.5|29
1655836350000|2022-06-21 18:32:30|159144.3|159054.3|159147.6|159057.6|159148.6|159058.6|159143.8|159053.8|25
1655836360000|2022-06-21 18:32:40|159149.7|159059.7|159150.4|159060.4|159153|159063|159146.9|159056.9|20
1655836370000|2022-06-21 18:32:50|159150.7|159060.7|159146.2|159056.2|159152.9|159062.9|159141|159051|22
1655836380000|2022-06-21 18:33:00|159147.8|159057.8|159152.6|159062.6|159153|159063|159138.2|159048.2|30
1655836390000|2022-06-21 18:33:10|159152.8|159062.8|159152.3|159062.3|159158.8|159068.8|159144.2|159054.2|31
1655836400000|2022-06-21 18:33:20|159160|159070|159150.7|159060.7|159167.7|159077.7|159150|159060|32
1655836410000|2022-06-21 18:33:30|159158.4|159068.4|159164.5|159074.5|159165.2|159075.2|159157.6|159067.6|19
1655836420000|2022-06-21 18:33:40|159164.9|159074.9|159158.9|159068.9|159165.7|159075.7|159158.9|159068.9|12
1655836430000|2022-06-21 18:33:50|159160|159070|159150.8|159060.8|159165.6|159075.6|159137.7|159047.7|24
1655836440000|2022-06-21 18:34:00|159156|159066|159157|159067|159157.2|159067.2|159155.6|159065.6|19
1655836450000|2022-06-21 18:34:10|159156.8|159066.8|159158.5|159068.5|159160.2|159070.2|159154.8|159064.8|19
1655836460000|2022-06-21 18:34:20|159158.7|159068.7|159160.3|159070.3|159160.3|159070.3|159153.8|159063.8|13
1655836470000|2022-06-21 18:34:30|159159.6|159069.6|159145.5|159055.5|159159.6|159069.6|159137.5|159047.5|22
1655836480000|2022-06-21 18:34:40|159147.4|159057.4|159148.3|159058.3|159149.4|159059.4|159144|159054|12
1655836490000|2022-06-21 18:34:50|159148.5|159058.5|159148.1|159058.1|159149.1|159059.1|159139.2|159049.2|12
1655836500000|2022-06-21 18:35:00|159148.5|159058.5|159154.7|159064.7|159157|159067|159144.6|159054.6|16
1655836510000|2022-06-21 18:35:10|159153.8|159063.8|159149.8|159059.8|159153.8|159063.8|159147.3|159057.3|9
1655836520000|2022-06-21 18:35:20|159156.9|159066.9|159152.3|159062.3|159156.9|159066.9|159146.9|159056.9|15
1655836530000|2022-06-21 18:35:30|159158.6|159068.6|159155.8|159065.8|159171.5|159081.5|159151|159061|31
1655836540000|2022-06-21 18:35:40|159157.8|159067.8|159162.2|159072.2|159162.7|159072.7|159154.1|159064.1|25
1655836550000|2022-06-21 18:35:50|159162.8|159072.8|159171.8|159081.8|159176.4|159086.4|159162.5|159072.5|24
1655836560000|2022-06-21 18:36:00|159167.7|159077.7|159159.1|159069.1|159167.9|159077.9|159154.4|159064.4|24
1655836570000|2022-06-21 18:36:10|159159.3|159069.3|159153.1|159063.1|159159.3|159069.3|159150.2|159060.2|14
1655836580000|2022-06-21 18:36:20|159153.2|159063.2|159163.8|159073.8|159165.9|159075.9|159151.7|159061.7|17
1655836590000|2022-06-21 18:36:30|159160.3|159070.3|159183.9|159093.9|159183.9|159093.9|159153.7|159063.7|31
1655836600000|2022-06-21 18:36:40|159210|159120|159213.3|159123.3|159214.8|159124.8|159209|159119|28
1655836610000|2022-06-21 18:36:50|159213.4|159123.4|159213.5|159123.5|159213.9|159123.9|159209.3|159119.3|18
1655836620000|2022-06-21 18:37:00|159213.6|159123.6|159213.3|159123.3|159214.2|159124.2|159208.7|159118.7|21
1655836630000|2022-06-21 18:37:10|159210.3|159120.3|159204.8|159114.8|159216.6|159126.6|159202.2|159112.2|23
1655836640000|2022-06-21 18:37:20|159211.2|159121.2|159214.3|159124.3|159214.3|159124.3|159201.3|159111.3|21
1655836650000|2022-06-21 18:37:30|159213.3|159123.3|159229.2|159139.2|159231.2|159141.2|159205.2|159115.2|33
1655836660000|2022-06-21 18:37:40|159229.7|159139.7|159224.9|159134.9|159230.4|159140.4|159219.6|159129.6|20
1655836670000|2022-06-21 18:37:50|159225|159135|159225.6|159135.6|159226.2|159136.2|159217.3|159127.3|13
1655836680000|2022-06-21 18:38:00|159225.7|159135.7|159227.9|159137.9|159227.9|159137.9|159214.1|159124.1|23
1655836690000|2022-06-21 18:38:10|159228.3|159138.3|159215.8|159125.8|159231.3|159141.3|159213.2|159123.2|34
1655836700000|2022-06-21 18:38:20|159216|159126|159218.7|159128.7|159218.7|159128.7|159210|159120|25
1655836710000|2022-06-21 18:38:30|159218.6|159128.6|159211|159121|159219.6|159129.6|159211|159121|15
1655836720000|2022-06-21 18:38:40|159209.9|159119.9|159214.2|159124.2|159214.2|159124.2|159205|159115|22
1655836730000|2022-06-21 18:38:50|159213.8|159123.8|159215.1|159125.1|159216.3|159126.3|159211.9|159121.9|20
1655836740000|2022-06-21 18:39:00|159215.3|159125.3|159219.1|159129.1|159221.9|159131.9|159210.2|159120.2|32
1655836750000|2022-06-21 18:39:10|159219.9|159129.9|159242.2|159152.2|159248.7|159158.7|159219.7|159129.7|37
1655836760000|2022-06-21 18:39:20|159242.4|159152.4|159223.6|159133.6|159242.7|159152.7|159212.2|159122.2|34
1655836770000|2022-06-21 18:39:30|159225.2|159135.2|159207|159117|159225.2|159135.2|159204.3|159114.3|26
1655836780000|2022-06-21 18:39:40|159208.5|159118.5|159222.8|159132.8|159222.8|159132.8|159206.6|159116.6|23
1655836790000|2022-06-21 18:39:50|159223.7|159133.7|159221.4|159131.4|159225.1|159135.1|159211.2|159121.2|18
1655836800000|2022-06-21 18:40:00|159223.9|159133.9|159199.4|159109.4|159223.9|159133.9|159199.4|159109.4|29
1655836810000|2022-06-21 18:40:10|159217.2|159087.2|159204.7|159074.7|159219.4|159089.4|159199.8|159069.8|29
1655836820000|2022-06-21 18:40:20|159184.2|159094.2|159201.4|159111.4|159201.8|159111.8|159181.1|159091.1|27
1655836830000|2022-06-21 18:40:30|159201.1|159111.1|159209.4|159079.4|159209.4|159112.9|159195.2|159074.8|29
1655836840000|2022-06-21 18:40:40|159215.7|159085.7|159219.4|159089.4|159220.9|159090.9|159212.6|159082.6|32
1655836850000|2022-06-21 18:40:50|159219.8|159089.8|159212|159082|159219.8|159089.8|159209.7|159079.7|29
1655836860000|2022-06-21 18:41:00|159208.7|159078.7|159208|159078|159211.5|159081.5|159204.1|159074.1|36
1655836870000|2022-06-21 18:41:10|159209|159079|159217|159087|159218.4|159088.4|159209|159079|22
1655836880000|2022-06-21 18:41:20|159217.4|159087.4|159210.9|159080.9|159220.6|159090.6|159210.9|159080.9|30
1655836890000|2022-06-21 18:41:30|159213.4|159083.4|159216.8|159086.8|159217.1|159087.1|159211.8|159081.8|24
1655836900000|2022-06-21 18:41:40|159216.9|159086.9|159214.8|159084.8|159218.5|159088.5|159210.3|159080.3|26
1655836910000|2022-06-21 18:41:50|159214.9|159084.9|159190.7|159100.7|159217.4|159100.7|159185.1|159084.3|22
1655836920000|2022-06-21 18:42:00|159187|159097|159191.4|159101.4|159202.4|159112.4|159179.2|159089.2|26
1655836930000|2022-06-21 18:42:10|159184|159094|159192.4|159102.4|159197.6|159107.6|159184|159094|27
1655836940000|2022-06-21 18:42:20|159193.6|159103.6|159193|159103|159198.3|159108.3|159192.7|159102.7|26
1655836950000|2022-06-21 18:42:30|159199.6|159109.6|159204|159114|159204|159114|159199.1|159109.1|15
1655836960000|2022-06-21 18:42:40|159204.2|159114.2|159201.9|159111.9|159208.5|159118.5|159200.3|159110.3|22
1655836970000|2022-06-21 18:42:50|159203.8|159113.8|159201.2|159111.2|159205.5|159115.5|159201|159111|16
1655836980000|2022-06-21 18:43:00|159201.6|159111.6|159202.9|159112.9|159209.3|159119.3|159201.6|159111.6|23
1655836990000|2022-06-21 18:43:10|159204.5|159114.5|159205.5|159115.5|159210.6|159120.6|159202.9|159112.9|21
1655837000000|2022-06-21 18:43:20|159206.1|159116.1|159212.7|159122.7|159218.5|159128.5|159203.1|159113.1|25
1655837010000|2022-06-21 18:43:30|159216.7|159126.7|159212.8|159122.8|159216.7|159126.7|159207.8|159117.8|20
1655837020000|2022-06-21 18:43:40|159211.5|159121.5|159213.5|159123.5|159216.5|159126.5|159211.2|159121.2|17
1655837030000|2022-06-21 18:43:50|159210.7|159120.7|159207.6|159117.6|159217.3|159127.3|159207|159117|21
1655837040000|2022-06-21 18:44:00|159210.9|159120.9|159219.1|159129.1|159219.8|159129.8|159210.3|159120.3|17
1655837050000|2022-06-21 18:44:10|159219.3|159129.3|159194.7|159104.7|159221.1|159131.1|159193.6|159103.6|26
1655837060000|2022-06-21 18:44:20|159196.7|159106.7|159199.4|159109.4|159204.7|159114.7|159195.2|159105.2|22
1655837070000|2022-06-21 18:44:30|159203.6|159113.6|159207.6|159117.6|159209.2|159119.2|159199|159109|19
1655837080000|2022-06-21 18:44:40|159205.7|159115.7|159201.1|159111.1|159205.8|159115.8|159199.8|159109.8|18
1655837090000|2022-06-21 18:44:50|159200.6|159110.6|159205.9|159115.9|159206.7|159116.7|159200.6|159110.6|11
1655837100000|2022-06-21 18:45:00|159205.6|159115.6|159217.9|159127.9|159217.9|159127.9|159205.1|159115.1|18
1655837110000|2022-06-21 18:45:10|159218.4|159128.4|159223.4|159133.4|159228.4|159138.4|159213.8|159123.8|21
1655837120000|2022-06-21 18:45:20|159224.7|159134.7|159226.2|159136.2|159226.2|159136.2|159223.9|159133.9|15
1655837130000|2022-06-21 18:45:30|159223.6|159133.6|159225.1|159135.1|159225.1|159135.1|159219.4|159129.4|17
1655837140000|2022-06-21 18:45:40|159225.7|159135.7|159223.6|159133.6|159225.7|159135.7|159221.9|159131.9|16
1655837150000|2022-06-21 18:45:50|159223.3|159133.3|159233.1|159143.1|159234.5|159144.5|159221.2|159131.2|18
1655837160000|2022-06-21 18:46:00|159232.9|159142.9|159230.6|159140.6|159232.9|159142.9|159229.1|159139.1|22
1655837170000|2022-06-21 18:46:10|159230.8|159140.8|159233.3|159143.3|159234.5|159144.5|159230.8|159140.8|10
1655837180000|2022-06-21 18:46:20|159234.5|159144.5|159231.1|159141.1|159236.2|159146.2|159231.1|159141.1|6
1655837190000|2022-06-21 18:46:30|159230.7|159140.7|159236.4|159146.4|159236.8|159146.8|159220.9|159130.9|13
1655837200000|2022-06-21 18:46:40|159235.9|159145.9|159220.5|159130.5|159235.9|159145.9|159217.5|159127.5|23
1655837210000|2022-06-21 18:46:50|159220.6|159130.6|159233.7|159143.7|159233.7|159143.7|159218|159128|22
1655837220000|2022-06-21 18:47:00|159233.4|159143.4|159286.5|159196.5|159287.6|159197.6|159233.4|159143.4|37
1655837230000|2022-06-21 18:47:10|159286.9|159196.9|159279.5|159189.5|159287.7|159197.7|159267.2|159177.2|36
1655837240000|2022-06-21 18:47:20|159281|159191|159305.3|159175.3|159319.4|159204.3|159278.8|159173.8|38
1655837250000|2022-06-21 18:47:30|159304.9|159174.9|159306|159176|159307.3|159177.3|159300.2|159170.2|27
1655837260000|2022-06-21 18:47:40|159303.8|159173.8|159289.8|159159.8|159306.3|159176.3|159286.4|159156.4|30
1655837270000|2022-06-21 18:47:50|159291.4|159161.4|159279.4|159189.4|159293.7|159189.5|159276.8|159160.5|19
1655837280000|2022-06-21 18:48:00|159281.1|159191.1|159276.5|159186.5|159281.1|159191.1|159276.5|159186.5|21
1655837290000|2022-06-21 18:48:10|159276.3|159186.3|159293.8|159203.8|159294.7|159204.7|159276.2|159186.2|23
1655837300000|2022-06-21 18:48:20|159293.6|159203.6|159335.1|159205.1|159339.2|159228.2|159290.6|159199.7|38
1655837310000|2022-06-21 18:48:30|159332.1|159202.1|159332.6|159202.6|159336|159227.1|159310.6|159198.7|30
1655837320000|2022-06-21 18:48:40|159332.1|159202.1|159323.9|159233.9|159349.3|159234.7|159315.3|159202.1|31
1655837330000|2022-06-21 18:48:50|159323.2|159233.2|159324.3|159234.3|159324.9|159234.9|159317.5|159227.5|31
1655837340000|2022-06-21 18:49:00|159323.1|159233.1|159327.7|159237.7|159327.7|159237.7|159306.1|159216.1|36
1655837350000|2022-06-21 18:49:10|159326.4|159236.4|159335.6|159245.6|159336.3|159246.3|159325.4|159235.4|30
1655837360000|2022-06-21 18:49:20|159335.7|159245.7|159342.6|159252.6|159344.3|159254.3|159335.7|159245.7|27
1655837370000|2022-06-21 18:49:30|159342.9|159252.9|159335|159245|159342.9|159252.9|159329.6|159239.6|21
1655837380000|2022-06-21 18:49:40|159334.6|159244.6|159332.9|159242.9|159341.9|159251.9|159323.1|159233.1|29
1655837390000|2022-06-21 18:49:50|159333.5|159243.5|159336.5|159246.5|159337.8|159247.8|159324.3|159234.3|25
1655837400000|2022-06-21 18:50:00|159337|159247|159321.2|159231.2|159340.7|159250.7|159320.3|159230.3|20
1655837410000|2022-06-21 18:50:10|159321.9|159231.9|159326.4|159236.4|159326.4|159236.4|159321.2|159231.2|20
1655837420000|2022-06-21 18:50:20|159326.3|159236.3|159324|159234|159327.6|159237.6|159320.3|159230.3|24
1655837430000|2022-06-21 18:50:30|159323.9|159233.9|159324.5|159234.5|159326.8|159236.8|159323.3|159233.3|15
1655837440000|2022-06-21 18:50:40|159324.9|159234.9|159316.6|159226.6|159325.8|159235.8|159314.1|159224.1|24
1655837450000|2022-06-21 18:50:50|159316.8|159226.8|159326.6|159236.6|159331.8|159241.8|159311.4|159221.4|20
1655837460000|2022-06-21 18:51:00|159328|159238|159316.1|159226.1|159328|159238|159314.2|159224.2|29
1655837470000|2022-06-21 18:51:10|159318.1|159228.1|159303.3|159213.3|159320.3|159230.3|159292.1|159202.1|22
1655837480000|2022-06-21 18:51:20|159302.7|159212.7|159260.9|159170.9|159302.7|159212.7|159251.5|159161.5|34
1655837490000|2022-06-21 18:51:30|159262.2|159172.2|159262.5|159172.5|159264.9|159174.9|159257.3|159167.3|31
1655837500000|2022-06-21 18:51:40|159261.9|159171.9|159274.6|159184.6|159274.6|159184.6|159258.7|159168.7|33
1655837510000|2022-06-21 18:51:50|159272.6|159182.6|159272.7|159182.7|159278|159188|159271.1|159181.1|32
1655837520000|2022-06-21 18:52:00|159272.5|159182.5|159267.1|159177.1|159273.8|159183.8|159266.7|159176.7|24
1655837530000|2022-06-21 18:52:10|159267|159177|159273.9|159183.9|159280.5|159190.5|159266.8|159176.8|20
1655837540000|2022-06-21 18:52:20|159275.1|159185.1|159271.6|159181.6|159279.5|159189.5|159266.6|159176.6|30
1655837550000|2022-06-21 18:52:30|159270.1|159180.1|159266.6|159176.6|159273.6|159183.6|159266.2|159176.2|21
1655837560000|2022-06-21 18:52:40|159267.7|159177.7|159266.8|159176.8|159272.2|159182.2|159263.6|159173.6|17
1655837570000|2022-06-21 18:52:50|159267.4|159177.4|159254.9|159164.9|159267.4|159177.4|159254.9|159164.9|25
1655837580000|2022-06-21 18:53:00|159256.1|159166.1|159198.8|159108.8|159256.1|159166.1|159198.8|159108.8|36
1655837590000|2022-06-21 18:53:10|159198.9|159108.9|159200.2|159110.2|159200.3|159110.3|159196.8|159106.8|24
1655837600000|2022-06-21 18:53:20|159198.2|159108.2|159199.2|159109.2|159200|159110|159195.4|159105.4|26
1655837610000|2022-06-21 18:53:30|159198.3|159108.3|159199.4|159109.4|159201|159111|159195.1|159105.1|21
1655837620000|2022-06-21 18:53:40|159198.2|159108.2|159202.5|159112.5|159203.4|159113.4|159194.7|159104.7|19
1655837630000|2022-06-21 18:53:50|159204.8|159114.8|159144.8|159054.8|159208|159118|159112.9|159022.9|29
1655837640000|2022-06-21 18:54:00|159144.5|159054.5|159127.7|159037.7|159144.6|159054.6|159125.9|159035.9|23
1655837650000|2022-06-21 18:54:10|159129.1|159039.1|159137.5|159047.5|159139.3|159049.3|159129.1|159039.1|19
1655837660000|2022-06-21 18:54:20|159137.8|159047.8|159104.6|159014.6|159138.5|159048.5|159073.6|158983.6|28
1655837670000|2022-06-21 18:54:30|159101.2|159011.2|159094.7|159004.7|159105.5|159015.5|159093.3|159003.3|30
1655837680000|2022-06-21 18:54:40|159098.7|159008.7|159105.8|159015.8|159112.9|159022.9|159097.6|159007.6|28
1655837690000|2022-06-21 18:54:50|159105.6|159015.6|159107.7|159017.7|159109|159019|159103.6|159013.6|27
1655837700000|2022-06-21 18:55:00|159107.4|159017.4|159098.8|159008.8|159107.4|159017.4|159097.9|159007.9|25
1655837710000|2022-06-21 18:55:10|159099.1|159009.1|159102.5|159012.5|159113.3|159023.3|159099.1|159009.1|27
1655837720000|2022-06-21 18:55:20|159103.7|159013.7|159096.9|159006.9|159103.7|159013.7|159083.4|158993.4|24
1655837730000|2022-06-21 18:55:30|159097.3|159007.3|159096.2|159006.2|159097.3|159007.3|159088.7|158998.7|23
1655837740000|2022-06-21 18:55:40|159097.4|159007.4|159109.5|159019.5|159109.5|159019.5|159093.2|159003.2|18
1655837750000|2022-06-21 18:55:50|159107.2|159017.2|159109.1|159019.1|159110.7|159020.7|159107.2|159017.2|14
1655837760000|2022-06-21 18:56:00|159109.9|159019.9|159104.5|159014.5|159109.9|159019.9|159100.4|159010.4|11
1655837770000|2022-06-21 18:56:10|159102|159012|159107.1|159017.1|159112|159022|159102|159012|32
1655837780000|2022-06-21 18:56:20|159106.9|159016.9|159111.3|159021.3|159111.5|159021.5|159106.2|159016.2|22
1655837790000|2022-06-21 18:56:30|159111.5|159021.5|159114.6|159024.6|159116.9|159026.9|159111.5|159021.5|18
1655837800000|2022-06-21 18:56:40|159112.5|159022.5|159108.5|159018.5|159114.5|159024.5|159105.8|159015.8|19
1655837810000|2022-06-21 18:56:50|159109.2|159019.2|159111.3|159021.3|159112|159022|159108.6|159018.6|18
1655837820000|2022-06-21 18:57:00|159110.7|159020.7|159114|159024|159114.4|159024.4|159110.6|159020.6|16
1655837830000|2022-06-21 18:57:10|159113.9|159023.9|159106.6|159016.6|159116.3|159026.3|159104.6|159014.6|23
1655837840000|2022-06-21 18:57:20|159105.8|159015.8|159106.1|159016.1|159107.4|159017.4|159105.2|159015.2|18
1655837850000|2022-06-21 18:57:30|159106.2|159016.2|159104.3|159014.3|159109.3|159019.3|159096.8|159006.8|30
1655837860000|2022-06-21 18:57:40|159104.9|159014.9|159113.2|159023.2|159113.9|159023.9|159102.5|159012.5|16
1655837870000|2022-06-21 18:57:50|159114.2|159024.2|159117.9|159027.9|159117.9|159027.9|159114.2|159024.2|30
1655837880000|2022-06-21 18:58:00|159115.5|159025.5|159099.4|159009.4|159117.9|159027.9|159096|159006|32
1655837890000|2022-06-21 18:58:10|159098.5|159008.5|159091.2|159001.2|159099.4|159009.4|159088.2|158998.2|25
1655837900000|2022-06-21 18:58:20|159090.2|159000.2|159088.1|158998.1|159098.8|159008.8|159087.5|158997.5|28
1655837910000|2022-06-21 18:58:30|159088.5|158998.5|159092|159002|159093.2|159003.2|159088.5|158998.5|21
1655837920000|2022-06-21 18:58:40|159090.1|159000.1|159098.3|159008.3|159103.9|159013.9|159090.1|159000.1|25
1655837930000|2022-06-21 18:58:50|159097.8|159007.8|159087.7|158997.7|159105.8|159015.8|159084|158994|28
1655837940000|2022-06-21 18:59:00|159087.9|158997.9|159093.1|159003.1|159095.1|159005.1|159087.9|158997.9|30
1655837950000|2022-06-21 18:59:10|159093.6|159003.6|159089.3|158999.3|159095.1|159005.1|159085.3|158995.3|27
1655837960000|2022-06-21 18:59:20|159089.4|158999.4|159091.4|159001.4|159094|159004|159086.6|158996.6|20
1655837970000|2022-06-21 18:59:30|159092.9|159002.9|159107.8|159017.8|159112.3|159022.3|159092.9|159002.9|29
1655837980000|2022-06-21 18:59:40|159108.2|159018.2|159139.9|159049.9|159142|159052|159107.8|159017.8|31
1655837990000|2022-06-21 18:59:50|159133.8|159043.8|159201.1|159111.1|159201.1|159111.1|159130.5|159040.5|38
1655838000000|2022-06-21 19:00:00|159162.3|159072.3|159150.9|159060.9|159162.3|159072.3|159145.1|159055.1|32
1655838010000|2022-06-21 19:00:10|159152.2|159062.2|159151.2|159061.2|159153.6|159063.6|159148.5|159058.5|24
1655838020000|2022-06-21 19:00:20|159151.6|159061.6|159154.6|159064.6|159156.5|159066.5|159151.6|159061.6|9
1655838030000|2022-06-21 19:00:30|159155|159065|159154.9|159064.9|159155.5|159065.5|159152.3|159062.3|28
1655838040000|2022-06-21 19:00:40|159153.8|159063.8|159155.6|159065.6|159156.1|159066.1|159152.7|159062.7|19
1655838050000|2022-06-21 19:00:50|159155.3|159065.3|159141.7|159051.7|159159.8|159069.8|159136.7|159046.7|34
1655838060000|2022-06-21 19:01:00|159141.4|159051.4|159142|159052|159142|159052|159137.4|159047.4|18
1655838070000|2022-06-21 19:01:10|159141.5|159051.5|159098.8|159008.8|159141.8|159051.8|159083|158993|30
1655838080000|2022-06-21 19:01:20|159099.5|159009.5|159136.7|159046.7|159137.9|159047.9|159098.8|159008.8|22
1655838090000|2022-06-21 19:01:30|159134.3|159044.3|159141.8|159051.8|159143.4|159053.4|159134.3|159044.3|30
1655838100000|2022-06-21 19:01:40|159141.9|159051.9|159142.5|159052.5|159142.5|159052.5|159139.9|159049.9|14
1655838110000|2022-06-21 19:01:50|159144|159054|159137.9|159047.9|159144|159054|159125.6|159035.6|28
1655838120000|2022-06-21 19:02:00|159139.9|159049.9|159139.9|159049.9|159140.6|159050.6|159136.8|159046.8|21
1655838130000|2022-06-21 19:02:10|159139.8|159049.8|159141.4|159051.4|159142.3|159052.3|159139|159049|21
1655838140000|2022-06-21 19:02:20|159141.3|159051.3|159138.8|159048.8|159141.4|159051.4|159138.6|159048.6|21
1655838150000|2022-06-21 19:02:30|159138.6|159048.6|159116.5|159026.5|159144.6|159054.6|159115.3|159025.3|23
1655838160000|2022-06-21 19:02:40|159118|159028|159119.3|159029.3|159119.3|159029.3|159090.6|159000.6|21
1655838170000|2022-06-21 19:02:50|159115.6|159025.6|159117.2|159027.2|159122|159032|159114.7|159024.7|27
1655838180000|2022-06-21 19:03:00|159119|159029|159114.1|159024.1|159119.1|159029.1|159113|159023|22
1655838190000|2022-06-21 19:03:10|159116.1|159026.1|159117.8|159027.8|159119|159029|159112.9|159022.9|18
1655838200000|2022-06-21 19:03:20|159116.7|159026.7|159119.4|159029.4|159120.2|159030.2|159112.3|159022.3|24
1655838210000|2022-06-21 19:03:30|159119.5|159029.5|159121.6|159031.6|159122.1|159032.1|159117.6|159027.6|19
1655838220000|2022-06-21 19:03:40|159121.4|159031.4|159123.9|159033.9|159124.7|159034.7|159117.1|159027.1|24
1655838230000|2022-06-21 19:03:50|159123.4|159033.4|159122|159032|159124.8|159034.8|159119.5|159029.5|20
1655838240000|2022-06-21 19:04:00|159122.7|159032.7|159105.6|159015.6|159124.2|159034.2|159105.4|159015.4|18
1655838250000|2022-06-21 19:04:10|159105.9|159015.9|159108.6|159018.6|159111.4|159021.4|159102.6|159012.6|14
1655838260000|2022-06-21 19:04:20|159108.2|159018.2|159109.1|159019.1|159109.3|159019.3|159107.4|159017.4|15
1655838270000|2022-06-21 19:04:30|159107.4|159017.4|159108.5|159018.5|159109.7|159019.7|159107.3|159017.3|14
1655838280000|2022-06-21 19:04:40|159108.6|159018.6|159108.6|159018.6|159111.2|159021.2|159105.3|159015.3|11
1655838290000|2022-06-21 19:04:50|159108.9|159018.9|159113.7|159023.7|159113.7|159023.7|159108.9|159018.9|2
1655838300000|2022-06-21 19:05:00|159112.8|159022.8|159108.6|159018.6|159112.8|159022.8|159102.9|159012.9|11
1655838310000|2022-06-21 19:05:10|159108.7|159018.7|159119|159029|159119|159029|159108.2|159018.2|17
1655838320000|2022-06-21 19:05:20|159118|159028|159117.9|159027.9|159119.4|159029.4|159116.9|159026.9|10
1655838330000|2022-06-21 19:05:30|159118.1|159028.1|159121.4|159031.4|159122.2|159032.2|159117.8|159027.8|10
1655838340000|2022-06-21 19:05:40|159124.3|159034.3|159125.3|159035.3|159128.1|159038.1|159116.8|159026.8|18
1655838350000|2022-06-21 19:05:50|159124.2|159034.2|159118.2|159028.2|159124.4|159034.4|159118.2|159028.2|11
1655838360000|2022-06-21 19:06:00|159119.4|159029.4|159111.3|159021.3|159120.9|159030.9|159106.6|159016.6|25
1655838370000|2022-06-21 19:06:10|159111.7|159021.7|159112.9|159022.9|159113.3|159023.3|159111.6|159021.6|9
1655838380000|2022-06-21 19:06:20|159112.7|159022.7|159113.1|159023.1|159117|159027|159111.4|159021.4|11
1655838390000|2022-06-21 19:06:30|159114.3|159024.3|159111.3|159021.3|159117|159027|159110.3|159020.3|10
1655838400000|2022-06-21 19:06:40|159110.9|159020.9|159110.1|159020.1|159116.2|159026.2|159108.9|159018.9|11
1655838410000|2022-06-21 19:06:50|159109.9|159019.9|159109.1|159019.1|159110.7|159020.7|159104.5|159014.5|18
1655838420000|2022-06-21 19:07:00|159108.9|159018.9|159107.7|159017.7|159111.6|159021.6|159105.1|159015.1|25
1655838430000|2022-06-21 19:07:10|159108.3|159018.3|159119.7|159029.7|159119.7|159029.7|159104.5|159014.5|22
1655838440000|2022-06-21 19:07:20|159119.1|159029.1|159111.9|159021.9|159119.8|159029.8|159111.9|159021.9|6
1655838450000|2022-06-21 19:07:30|159115.7|159025.7|159113.3|159023.3|159115.7|159025.7|159108.8|159018.8|18
1655838460000|2022-06-21 19:07:40|159112.2|159022.2|159111.3|159021.3|159115.5|159025.5|159109.6|159019.6|13
1655838470000|2022-06-21 19:07:50|159111.1|159021.1|159111.4|159021.4|159112.8|159022.8|159110.1|159020.1|15
1655838480000|2022-06-21 19:08:00|159114.5|159024.5|159116.6|159026.6|159117.1|159027.1|159114.1|159024.1|10
1655838490000|2022-06-21 19:08:10|159115.8|159025.8|159114.9|159024.9|159117|159027|159113.8|159023.8|7
1655838500000|2022-06-21 19:08:20|159112.7|159022.7|159109.8|159019.8|159116.5|159026.5|159109.8|159019.8|18
1655838510000|2022-06-21 19:08:30|159110.6|159020.6|159107.8|159017.8|159110.6|159020.6|159106.6|159016.6|17
1655838520000|2022-06-21 19:08:40|159108|159018|159113.1|159023.1|159114.3|159024.3|159106.8|159016.8|16
1655838530000|2022-06-21 19:08:50|159111.5|159021.5|159111.7|159021.7|159118.7|159028.7|159107.5|159017.5|13
1655838540000|2022-06-21 19:09:00|159112.9|159022.9|159108.3|159018.3|159118.5|159028.5|159108|159018|23
1655838550000|2022-06-21 19:09:10|159108.8|159018.8|159110.8|159020.8|159110.8|159020.8|159106.2|159016.2|13
1655838560000|2022-06-21 19:09:20|159109.3|159019.3|159109.1|159019.1|159110.6|159020.6|159106.2|159016.2|12
1655838570000|2022-06-21 19:09:30|159109.3|159019.3|159107.1|159017.1|159115.5|159025.5|159107.1|159017.1|20
1655838580000|2022-06-21 19:09:40|159106.9|159016.9|159110.2|159020.2|159114.4|159024.4|159105.5|159015.5|22
1655838590000|2022-06-21 19:09:50|159110.7|159020.7|159111.2|159021.2|159113.1|159023.1|159103.7|159013.7|24
1655838600000|2022-06-21 19:10:00|159111.5|159021.5|159104.9|159014.9|159111.5|159021.5|159103|159013|21
1655838610000|2022-06-21 19:10:10|159104.5|159014.5|159106|159016|159112.3|159022.3|159103.8|159013.8|22
1655838620000|2022-06-21 19:10:20|159105.5|159015.5|159101.9|159011.9|159105.5|159015.5|159099.7|159009.7|20
1655838630000|2022-06-21 19:10:30|159102.9|159012.9|159108|159018|159108|159018|159100.2|159010.2|15
1655838640000|2022-06-21 19:10:40|159105|159015|159106.4|159016.4|159110.7|159020.7|159102.3|159012.3|22
1655838650000|2022-06-21 19:10:50|159107.8|159017.8|159105.9|159015.9|159107.8|159017.8|159103.7|159013.7|23
1655838660000|2022-06-21 19:11:00|159105.8|159015.8|159103.7|159013.7|159108.1|159018.1|159103|159013|22
1655838670000|2022-06-21 19:11:10|159105.1|159015.1|159114.4|159024.4|159114.4|159024.4|159105|159015|15
1655838680000|2022-06-21 19:11:20|159114.7|159024.7|159078.2|158988.2|159116.4|159026.4|159071.8|158981.8|27
1655838690000|2022-06-21 19:11:30|159078.1|158988.1|159076.1|158986.1|159079.5|158989.5|159072.4|158982.4|22
1655838700000|2022-06-21 19:11:40|159075.6|158985.6|159058.9|158968.9|159076|158986|159053|158963|23
1655838710000|2022-06-21 19:11:50|159058.6|158968.6|159067.6|158977.6|159074.3|158984.3|159055.7|158965.7|31
1655838720000|2022-06-21 19:12:00|159072.8|158982.8|159074.5|158984.5|159077.6|158987.6|159072.8|158982.8|26
1655838730000|2022-06-21 19:12:10|159076.1|158986.1|159076.2|158986.2|159077.9|158987.9|159074.6|158984.6|25
1655838740000|2022-06-21 19:12:20|159074.7|158984.7|159062|158972|159076.9|158986.9|159059.9|158969.9|21
1655838750000|2022-06-21 19:12:30|159065.8|158975.8|159055.9|158965.9|159066.1|158976.1|159055.6|158965.6|25
1655838760000|2022-06-21 19:12:40|159056.4|158966.4|159037.7|158947.7|159058.2|158968.2|159029.6|158939.6|24
1655838770000|2022-06-21 19:12:50|159036.6|158946.6|159041.9|158951.9|159041.9|158951.9|159036.6|158946.6|23
1655838780000|2022-06-21 19:13:00|159043.5|158953.5|159047.5|158957.5|159058.9|158968.9|159041.5|158951.5|31
1655838790000|2022-06-21 19:13:10|159046.5|158956.5|159040|158950|159050.7|158960.7|159040|158950|28
1655838800000|2022-06-21 19:13:20|159039.9|158949.9|159037.4|158947.4|159040.2|158950.2|159036.3|158946.3|20
1655838810000|2022-06-21 19:13:30|159036|158946|159037.7|158947.7|159038.7|158948.7|159035.7|158945.7|21
1655838820000|2022-06-21 19:13:40|159037.6|158947.6|159034.3|158944.3|159038.8|158948.8|159033.7|158943.7|16
1655838830000|2022-06-21 19:13:50|159034.4|158944.4|159037.1|158947.1|159041|158951|159033.8|158943.8|10
1655838840000|2022-06-21 19:14:00|159036.9|158946.9|159043.4|158953.4|159045.5|158955.5|159035.2|158945.2|27
1655838850000|2022-06-21 19:14:10|159043.1|158953.1|159042|158952|159043.9|158953.9|159041|158951|16
1655838860000|2022-06-21 19:14:20|159041.9|158951.9|159045.7|158955.7|159045.7|158955.7|159037.1|158947.1|17
1655838870000|2022-06-21 19:14:30|159043.5|158953.5|159041.2|158951.2|159043.5|158953.5|159037.7|158947.7|20
1655838880000|2022-06-21 19:14:40|159042|158952|159047.9|158957.9|159049.7|158959.7|159039.7|158949.7|18
1655838890000|2022-06-21 19:14:50|159050.8|158960.8|159041.9|158951.9|159050.8|158960.8|159040.8|158950.8|21
1655838900000|2022-06-21 19:15:00|159042.3|158952.3|159046.1|158956.1|159046.6|158956.6|159040.6|158950.6|16
1655838910000|2022-06-21 19:15:10|159045.3|158955.3|159042.8|158952.8|159045.9|158955.9|159042.8|158952.8|10
1655838920000|2022-06-21 19:15:20|159043.4|158953.4|159042.7|158952.7|159058.9|158968.9|159039.9|158949.9|19
1655838930000|2022-06-21 19:15:30|159042.9|158952.9|159047.3|158957.3|159053.3|158963.3|159042.1|158952.1|19
1655838940000|2022-06-21 19:15:40|159042.7|158952.7|159048.7|158958.7|159048.7|158958.7|159041.9|158951.9|26
1655838950000|2022-06-21 19:15:50|159048.5|158958.5|159040|158950|159049.8|158959.8|159038.5|158948.5|25
1655838960000|2022-06-21 19:16:00|159040.2|158950.2|159043.3|158953.3|159043.9|158953.9|159038.4|158948.4|27
1655838970000|2022-06-21 19:16:10|159042.1|158952.1|159041|158951|159042.4|158952.4|159037.9|158947.9|19
1655838980000|2022-06-21 19:16:20|159040.4|158950.4|159041.8|158951.8|159044|158954|159040.4|158950.4|11
1655838990000|2022-06-21 19:16:30|159041.6|158951.6|159039.7|158949.7|159042.4|158952.4|159039.7|158949.7|13
1655839000000|2022-06-21 19:16:40|159040|158950|159037|158947|159040.2|158950.2|159037|158947|18
1655839010000|2022-06-21 19:16:50|159037.5|158947.5|159042.4|158952.4|159042.4|158952.4|159036|158946|20
1655839020000|2022-06-21 19:17:00|159041|158951|159039.2|158949.2|159045|158955|159038.6|158948.6|24
1655839030000|2022-06-21 19:17:10|159039.7|158949.7|159044.5|158954.5|159051|158961|159039.5|158949.5|18
1655839040000|2022-06-21 19:17:20|159046.7|158956.7|159048.5|158958.5|159049.3|158959.3|159046.5|158956.5|14
1655839050000|2022-06-21 19:17:30|159048.8|158958.8|159051.1|158961.1|159052.5|158962.5|159048.8|158958.8|7
1655839060000|2022-06-21 19:17:40|159052.2|158962.2|159050.1|158960.1|159052.8|158962.8|159046.4|158956.4|18
1655839070000|2022-06-21 19:17:50|159047.6|158957.6|159046.8|158956.8|159048.3|158958.3|159046.1|158956.1|12
1655839080000|2022-06-21 19:18:00|159043.7|158953.7|159042.5|158952.5|159043.7|158953.7|159040.5|158950.5|13
1655839090000|2022-06-21 19:18:10|159043|158953|159044|158954|159049.6|158959.6|159042.7|158952.7|16
1655839100000|2022-06-21 19:18:20|159043.8|158953.8|159046.7|158956.7|159047.1|158957.1|159042.7|158952.7|16
1655839110000|2022-06-21 19:18:30|159044.9|158954.9|159045.2|158955.2|159046.4|158956.4|159044.4|158954.4|18
1655839120000|2022-06-21 19:18:40|159045.5|158955.5|159051.7|158961.7|159051.7|158961.7|159045.5|158955.5|25
1655839130000|2022-06-21 19:18:50|159051.6|158961.6|159049.6|158959.6|159052.8|158962.8|159049.6|158959.6|21
1655839140000|2022-06-21 19:19:00|159049.5|158959.5|159050.6|158960.6|159051.4|158961.4|159047.1|158957.1|19
1655839150000|2022-06-21 19:19:10|159050.7|158960.7|159042.4|158952.4|159050.7|158960.7|159042.4|158952.4|22
1655839160000|2022-06-21 19:19:20|159042.3|158952.3|159042.7|158952.7|159043.1|158953.1|159042.3|158952.3|9
1655839170000|2022-06-21 19:19:30|159041.6|158951.6|159035|158945|159042.9|158952.9|159032.5|158942.5|19
1655839180000|2022-06-21 19:19:40|159035.7|158945.7|159037.8|158947.8|159040.7|158950.7|159035.2|158945.2|26
1655839190000|2022-06-21 19:19:50|159039.4|158949.4|159040.4|158950.4|159040.4|158950.4|159037.2|158947.2|18
1655839200000|2022-06-21 19:20:00|159040.5|158950.5|159039.2|158949.2|159041|158951|159038.9|158948.9|20
1655839210000|2022-06-21 19:20:10|159038.9|158948.9|159040.5|158950.5|159043.6|158953.6|159038.9|158948.9|22
1655839220000|2022-06-21 19:20:20|159040.8|158950.8|159043.5|158953.5|159044.1|158954.1|159038.7|158948.7|21
1655839230000|2022-06-21 19:20:30|159041.7|158951.7|159043.8|158953.8|159044.8|158954.8|159041.7|158951.7|17
1655839240000|2022-06-21 19:20:40|159044.1|158954.1|159043.8|158953.8|159044.4|158954.4|159043.2|158953.2|18
1655839250000|2022-06-21 19:20:50|159043.3|158953.3|159056.8|158966.8|159077.5|158987.5|159042.8|158952.8|26
1655839260000|2022-06-21 19:21:00|159054|158964|159055.4|158965.4|159058.5|158968.5|159052.1|158962.1|29
1655839270000|2022-06-21 19:21:10|159058.1|158968.1|159055.3|158965.3|159060.5|158970.5|159055.1|158965.1|24
1655839280000|2022-06-21 19:21:20|159055.5|158965.5|159052.5|158962.5|159056.4|158966.4|159050.6|158960.6|21
1655839290000|2022-06-21 19:21:30|159053.8|158963.8|159048.2|158958.2|159054.2|158964.2|159047.4|158957.4|16
1655839300000|2022-06-21 19:21:40|159047.8|158957.8|159050.3|158960.3|159051.1|158961.1|159047.8|158957.8|16
1655839310000|2022-06-21 19:21:50|159050.6|158960.6|159055.7|158965.7|159059|158969|159049.3|158959.3|22
1655839320000|2022-06-21 19:22:00|159055.4|158965.4|159058.4|158968.4|159062.1|158972.1|159055.4|158965.4|28
1655839330000|2022-06-21 19:22:10|159058.6|158968.6|159053.9|158963.9|159060.1|158970.1|159053.7|158963.7|19
1655839340000|2022-06-21 19:22:20|159053.8|158963.8|159062.4|158972.4|159062.4|158972.4|159052.6|158962.6|9
1655839350000|2022-06-21 19:22:30|159059.7|158969.7|159059.1|158969.1|159062.5|158972.5|159057.6|158967.6|25
1655839360000|2022-06-21 19:22:40|159059.4|158969.4|159061.3|158971.3|159064.7|158974.7|159059.4|158969.4|26
1655839370000|2022-06-21 19:22:50|159062.2|158972.2|159059.8|158969.8|159063.4|158973.4|159052.4|158962.4|23
1655839380000|2022-06-21 19:23:00|159059|158969|159063|158973|159063.8|158973.8|159058.3|158968.3|22
1655839390000|2022-06-21 19:23:10|159062.8|158972.8|159057|158967|159064.1|158974.1|159056.2|158966.2|13
1655839400000|2022-06-21 19:23:20|159057.1|158967.1|159060.2|158970.2|159060.2|158970.2|159054.2|158964.2|16
1655839410000|2022-06-21 19:23:30|159060.1|158970.1|159081.3|158991.3|159081.6|158991.6|159060.1|158970.1|25
1655839420000|2022-06-21 19:23:40|159081.1|158991.1|159084.3|158994.3|159084.3|158994.3|159078.5|158988.5|13
1655839430000|2022-06-21 19:23:50|159084.4|158994.4|159079.9|158989.9|159085.2|158995.2|159078.2|158988.2|16
1655839440000|2022-06-21 19:24:00|159079.7|158989.7|159081.7|158991.7|159082.8|158992.8|159079.7|158989.7|17
1655839450000|2022-06-21 19:24:10|159079.5|158989.5|159074|158984|159079.5|158989.5|159069.4|158979.4|20
1655839460000|2022-06-21 19:24:20|159074.5|158984.5|159075.2|158985.2|159076|158986|159073.2|158983.2|26
1655839470000|2022-06-21 19:24:30|159075|158985|159075.1|158985.1|159075.1|158985.1|159072.8|158982.8|12
1655839480000|2022-06-21 19:24:40|159073.8|158983.8|159075.8|158985.8|159076|158986|159073.8|158983.8|10
1655839490000|2022-06-21 19:24:50|159076|158986|159066.2|158976.2|159076|158986|159058.1|158968.1|18
1655839500000|2022-06-21 19:25:00|159068.8|158978.8|159074.9|158984.9|159077|158987|159067.1|158977.1|29
1655839510000|2022-06-21 19:25:10|159075.8|158985.8|159079.6|158989.6|159080|158990|159075.8|158985.8|15
1655839520000|2022-06-21 19:25:20|159079.5|158989.5|159078|158988|159081.1|158991.1|159077.6|158987.6|9
1655839530000|2022-06-21 19:25:30|159076.9|158986.9|159080.9|158990.9|159083.3|158993.3|159076.9|158986.9|11
1655839540000|2022-06-21 19:25:40|159080.4|158990.4|159087.5|158997.5|159090.5|159000.5|159078.8|158988.8|17
1655839550000|2022-06-21 19:25:50|159091.3|159001.3|159087.3|158997.3|159091.3|159001.3|159084.9|158994.9|10
1655839560000|2022-06-21 19:26:00|159087.9|158997.9|159085.8|158995.8|159088.8|158998.8|159085.6|158995.6|12
1655839570000|2022-06-21 19:26:10|159081.4|158991.4|159084.2|158994.2|159084.2|158994.2|159081.4|158991.4|13
1655839580000|2022-06-21 19:26:20|159084.1|158994.1|159085.4|158995.4|159096.9|159006.9|159082.9|158992.9|18
1655839590000|2022-06-21 19:26:30|159082.7|158992.7|159086.4|158996.4|159090.9|159000.9|159078.4|158988.4|13
1655839600000|2022-06-21 19:26:40|159085.1|158995.1|159089|158999|159093.8|159003.8|159083.8|158993.8|30
1655839610000|2022-06-21 19:26:50|159089.4|158999.4|159081.1|158991.1|159092|159002|159081.1|158991.1|30
1655839620000|2022-06-21 19:27:00|159081.4|158991.4|159093.7|159003.7|159093.7|159003.7|159078.4|158988.4|34
1655839630000|2022-06-21 19:27:10|159089|158999|159091.8|159001.8|159095.5|159005.5|159082.5|158992.5|30
1655839640000|2022-06-21 19:27:20|159094.2|159004.2|159083|158993|159094.2|159004.2|159082.5|158992.5|32
1655839650000|2022-06-21 19:27:30|159081.5|158991.5|159084.6|158994.6|159084.6|158994.6|159078.4|158988.4|28
1655839660000|2022-06-21 19:27:40|159085|158995|159086.5|158996.5|159087.6|158997.6|159079.3|158989.3|32
1655839670000|2022-06-21 19:27:50|159087.2|158997.2|159087.6|158997.6|159089.3|158999.3|159085.9|158995.9|17
1655839680000|2022-06-21 19:28:00|159087|158997|159085.6|158995.6|159087|158997|159085.4|158995.4|7
1655839690000|2022-06-21 19:28:10|159084.7|158994.7|159095.5|159005.5|159095.5|159005.5|159084.7|158994.7|12
1655839700000|2022-06-21 19:28:20|159077.4|158987.4|159094.1|159004.1|159095.3|159005.3|159077.4|158987.4|22
1655839710000|2022-06-21 19:28:30|159092.5|159002.5|159075|158985|159092.5|159002.5|159075|158985|18
1655839720000|2022-06-21 19:28:40|159074.9|158984.9|159072.5|158982.5|159075.4|158985.4|159065.7|158975.7|26
1655839730000|2022-06-21 19:28:50|159072.3|158982.3|159071.7|158981.7|159072.9|158982.9|159069.3|158979.3|16
1655839740000|2022-06-21 19:29:00|159073|158983|159067.9|158977.9|159073.7|158983.7|159066.4|158976.4|25
1655839750000|2022-06-21 19:29:10|159067.3|158977.3|159071.7|158981.7|159073.3|158983.3|159067.3|158977.3|22
1655839760000|2022-06-21 19:29:20|159071.5|158981.5|159067.4|158977.4|159071.7|158981.7|159066.7|158976.7|26
1655839770000|2022-06-21 19:29:30|159067.1|158977.1|159073.1|158983.1|159074.2|158984.2|159067.1|158977.1|18
1655839780000|2022-06-21 19:29:40|159072.8|158982.8|159065.1|158975.1|159072.8|158982.8|159064.2|158974.2|20
1655839790000|2022-06-21 19:29:50|159066.5|158976.5|159064.3|158974.3|159066.8|158976.8|159063|158973|15
1655839800000|2022-06-21 19:30:00|159064.4|158974.4|159053.1|158963.1|159064.7|158974.7|159044.6|158954.6|31
1655839810000|2022-06-21 19:30:10|159053.7|158963.7|159070.5|158980.5|159071.4|158981.4|159050.8|158960.8|28
1655839820000|2022-06-21 19:30:20|159071.3|158981.3|159076.7|158986.7|159080.8|158990.8|159067.6|158977.6|23
1655839830000|2022-06-21 19:30:30|159077|158987|159076.6|158986.6|159077|158987|159075.3|158985.3|16
1655839840000|2022-06-21 19:30:40|159074.4|158984.4|159074|158984|159075.4|158985.4|159073.2|158983.2|9
1655839850000|2022-06-21 19:30:50|159077.1|158987.1|159083.8|158993.8|159084.7|158994.7|159076.8|158986.8|12
1655839860000|2022-06-21 19:31:00|159082.8|158992.8|159077.3|158987.3|159085.1|158995.1|159076.6|158986.6|17
1655839870000|2022-06-21 19:31:10|159076.7|158986.7|159076.5|158986.5|159078.3|158988.3|159076.5|158986.5|11
1655839880000|2022-06-21 19:31:20|159076.6|158986.6|159084.7|158994.7|159084.7|158994.7|159076.6|158986.6|13
1655839890000|2022-06-21 19:31:30|159085|158995|159088|158998|159089.6|158999.6|159084|158994|16
1655839900000|2022-06-21 19:31:40|159088.7|158998.7|159085.3|158995.3|159090.8|159000.8|159082.1|158992.1|16
1655839910000|2022-06-21 19:31:50|159084.9|158994.9|159085.2|158995.2|159086.5|158996.5|159084.8|158994.8|8
1655839920000|2022-06-21 19:32:00|159084.5|158994.5|159084.8|158994.8|159086.3|158996.3|159083.3|158993.3|13
1655839930000|2022-06-21 19:32:10|159084.5|158994.5|159083.5|158993.5|159084.5|158994.5|159077.4|158987.4|16
1655839940000|2022-06-21 19:32:20|159083|158993|159081.5|158991.5|159083|158993|159078.8|158988.8|13
1655839950000|2022-06-21 19:32:30|159081.4|158991.4|159083.9|158993.9|159085.1|158995.1|159080.3|158990.3|14
1655839960000|2022-06-21 19:32:40|159083.4|158993.4|159080.5|158990.5|159083.4|158993.4|159079.3|158989.3|13
1655839970000|2022-06-21 19:32:50|159081|158991|159082.5|158992.5|159085|158995|159081|158991|11
1655839980000|2022-06-21 19:33:00|159083|158993|159083|158993|159084.8|158994.8|159082.9|158992.9|11
1655839990000|2022-06-21 19:33:10|159082.8|158992.8|159088.9|158998.9|159089.3|158999.3|159082.8|158992.8|11
1655840000000|2022-06-21 19:33:20|159089.8|158999.8|159088|158998|159089.8|158999.8|159087.7|158997.7|5
1655840010000|2022-06-21 19:33:30|159085.5|158995.5|159082.6|158992.6|159085.5|158995.5|159081.7|158991.7|5
1655840020000|2022-06-21 19:33:40|159082.4|158992.4|159083.2|158993.2|159086.9|158996.9|159079.7|158989.7|10
1655840030000|2022-06-21 19:33:50|159082.8|158992.8|159085.9|158995.9|159086.2|158996.2|159081.1|158991.1|9
1655840040000|2022-06-21 19:34:00|159084.2|158994.2|159088.5|158998.5|159088.5|158998.5|159084.2|158994.2|10
1655840050000|2022-06-21 19:34:10|159091.1|159001.1|159091.3|159001.3|159094.1|159004.1|159085.7|158995.7|8
1655840060000|2022-06-21 19:34:20|159091.7|159001.7|159089.4|158999.4|159091.7|159001.7|159088.3|158998.3|10
1655840070000|2022-06-21 19:34:30|159089|158999|159085.2|158995.2|159089.7|158999.7|159085.2|158995.2|10
1655840080000|2022-06-21 19:34:40|159081.5|158991.5|159079.9|158989.9|159086.9|158996.9|159079.4|158989.4|18
1655840090000|2022-06-21 19:34:50|159080.4|158990.4|159085.6|158995.6|159086.7|158996.7|159080.4|158990.4|11
1655840100000|2022-06-21 19:35:00|159087|158997|159083.9|158993.9|159087.3|158997.3|159080.3|158990.3|16
1655840110000|2022-06-21 19:35:10|159084.6|158994.6|159086.9|158996.9|159088|158998|159082.9|158992.9|17
1655840120000|2022-06-21 19:35:20|159087.1|158997.1|159089|158999|159089.1|158999.1|159086.6|158996.6|16
1655840130000|2022-06-21 19:35:30|159089.8|158999.8|159098.6|159008.6|159109.5|159019.5|159088.3|158998.3|35
1655840140000|2022-06-21 19:35:40|159098.1|159008.1|159098.8|159008.8|159105.9|159015.9|159094.3|159004.3|33
1655840150000|2022-06-21 19:35:50|159099.1|159009.1|159101.4|159011.4|159103|159013|159097.8|159007.8|24
1655840160000|2022-06-21 19:36:00|159098.8|159008.8|159102.9|159012.9|159106.1|159016.1|159098.1|159008.1|27
1655840170000|2022-06-21 19:36:10|159102.4|159012.4|159100.8|159010.8|159102.4|159012.4|159098.6|159008.6|29
1655840180000|2022-06-21 19:36:20|159100.1|159010.1|159092.7|159002.7|159103.2|159013.2|159089.1|158999.1|29
1655840190000|2022-06-21 19:36:30|159096|159006|159092.1|159002.1|159096|159006|159090.9|159000.9|32
1655840200000|2022-06-21 19:36:40|159092.6|159002.6|159092.7|159002.7|159094|159004|159091.8|159001.8|19
1655840210000|2022-06-21 19:36:50|159092.9|159002.9|159098.1|159008.1|159098.1|159008.1|159091.9|159001.9|13
1655840220000|2022-06-21 19:37:00|159095.3|159005.3|159094.6|159004.6|159096.4|159006.4|159094.2|159004.2|19
1655840230000|2022-06-21 19:37:10|159094.1|159004.1|159097.5|159007.5|159097.5|159007.5|159093.3|159003.3|17
1655840240000|2022-06-21 19:37:20|159093.2|159003.2|159092.4|159002.4|159094.6|159004.6|159091.3|159001.3|19
1655840250000|2022-06-21 19:37:30|159092.8|159002.8|159092.7|159002.7|159093.5|159003.5|159091.4|159001.4|18
1655840260000|2022-06-21 19:37:40|159093|159003|159090.7|159000.7|159094.2|159004.2|159090.5|159000.5|17
1655840270000|2022-06-21 19:37:50|159090.9|159000.9|159090.2|159000.2|159097.2|159007.2|159088.4|158998.4|18
1655840280000|2022-06-21 19:38:00|159091|159001|159086.1|158996.1|159091.8|159001.8|159086.1|158996.1|13
1655840290000|2022-06-21 19:38:10|159085.9|158995.9|159086.5|158996.5|159092.2|159002.2|159084.5|158994.5|18
1655840300000|2022-06-21 19:38:20|159086.8|158996.8|159089.2|158999.2|159089.9|158999.9|159086|158996|19
1655840310000|2022-06-21 19:38:30|159089|158999|159090.3|159000.3|159090.3|159000.3|159087.5|158997.5|20
1655840320000|2022-06-21 19:38:40|159088.3|158998.3|159090.9|159000.9|159091.4|159001.4|159088.3|158998.3|15
1655840330000|2022-06-21 19:38:50|159090.4|159000.4|159092.4|159002.4|159093.2|159003.2|159088.5|158998.5|16
1655840340000|2022-06-21 19:39:00|159096|159006|159093.6|159003.6|159096|159006|159092.4|159002.4|23
1655840350000|2022-06-21 19:39:10|159094.5|159004.5|159092.5|159002.5|159095.3|159005.3|159091.5|159001.5|10
1655840360000|2022-06-21 19:39:20|159091.9|159001.9|159093.6|159003.6|159095.5|159005.5|159091.5|159001.5|21
1655840370000|2022-06-21 19:39:30|159094.1|159004.1|159092.7|159002.7|159095.3|159005.3|159092.2|159002.2|24
1655840380000|2022-06-21 19:39:40|159093.3|159003.3|159094.1|159004.1|159100.2|159010.2|159091|159001|26
1655840390000|2022-06-21 19:39:50|159095.2|159005.2|159096.6|159006.6|159097.7|159007.7|159092.7|159002.7|24
1655840400000|2022-06-21 19:40:00|159096.5|159006.5|159095.6|159005.6|159096.5|159006.5|159093.1|159003.1|19
1655840410000|2022-06-21 19:40:10|159095.9|159005.9|159096.4|159006.4|159096.6|159006.6|159095|159005|22
1655840420000|2022-06-21 19:40:20|159096.1|159006.1|159094.8|159004.8|159096.4|159006.4|159093.9|159003.9|11
1655840430000|2022-06-21 19:40:30|159095.3|159005.3|159101.1|159011.1|159102.8|159012.8|159093.5|159003.5|34
1655840440000|2022-06-21 19:40:40|159097.8|159007.8|159102.3|159012.3|159104.5|159014.5|159096.4|159006.4|32
1655840450000|2022-06-21 19:40:50|159103|159013|159108|159018|159115.4|159025.4|159099|159009|28
1655840460000|2022-06-21 19:41:00|159110.4|159020.4|159114.3|159024.3|159116.4|159026.4|159108.9|159018.9|21
1655840470000|2022-06-21 19:41:10|159114.2|159024.2|159162.5|159072.5|159176.2|159086.2|159114.2|159024.2|29
1655840480000|2022-06-21 19:41:20|159159.2|159069.2|159153.9|159063.9|159159.2|159069.2|159140.5|159050.5|32
1655840490000|2022-06-21 19:41:30|159157.9|159067.9|159153.1|159063.1|159162.7|159072.7|159152.2|159062.2|30
1655840500000|2022-06-21 19:41:40|159155.3|159065.3|159159.4|159069.4|159161.9|159071.9|159150|159060|33
1655840510000|2022-06-21 19:41:50|159159.9|159069.9|159157.9|159067.9|159161.6|159071.6|159149.6|159059.6|20
1655840520000|2022-06-21 19:42:00|159157.5|159067.5|159156.6|159066.6|159159.9|159069.9|159153.7|159063.7|17
1655840530000|2022-06-21 19:42:10|159156.5|159066.5|159168.7|159078.7|159168.7|159078.7|159156.5|159066.5|32
1655840540000|2022-06-21 19:42:20|159166.7|159076.7|159162.4|159072.4|159169.6|159079.6|159162.4|159072.4|24
1655840550000|2022-06-21 19:42:30|159161.4|159071.4|159163|159073|159165.8|159075.8|159161.4|159071.4|21
1655840560000|2022-06-21 19:42:40|159163.9|159073.9|159162.6|159072.6|159172.1|159082.1|159160.9|159070.9|22
1655840570000|2022-06-21 19:42:50|159164.8|159074.8|159161.4|159071.4|159164.8|159074.8|159157.6|159067.6|21
1655840580000|2022-06-21 19:43:00|159161.3|159071.3|159162.1|159072.1|159162.5|159072.5|159159|159069|13
1655840590000|2022-06-21 19:43:10|159162.4|159072.4|159163.6|159073.6|159163.6|159073.6|159161|159071|6
1655840600000|2022-06-21 19:43:20|159164.6|159074.6|159171.7|159081.7|159172|159082|159158.2|159068.2|21
1655840610000|2022-06-21 19:43:30|159170.9|159080.9|159165.5|159075.5|159171.1|159081.1|159162.7|159072.7|20
1655840620000|2022-06-21 19:43:40|159164.1|159074.1|159161.7|159071.7|159165.6|159075.6|159159.8|159069.8|16
1655840630000|2022-06-21 19:43:50|159161.3|159071.3|159165.1|159075.1|159170.8|159080.8|159159.7|159069.7|15
1655840640000|2022-06-21 19:44:00|159164.4|159074.4|159171.2|159081.2|159172.3|159082.3|159162.7|159072.7|15
1655840650000|2022-06-21 19:44:10|159171.4|159081.4|159167.7|159077.7|159171.4|159081.4|159161.5|159071.5|20
1655840660000|2022-06-21 19:44:20|159170|159080|159161.4|159071.4|159171|159081|159159.8|159069.8|23
1655840670000|2022-06-21 19:44:30|159161.9|159071.9|159165.8|159075.8|159169.1|159079.1|159156|159066|23
1655840680000|2022-06-21 19:44:40|159167.3|159077.3|159156.4|159066.4|159169.6|159079.6|159155.6|159065.6|33
1655840690000|2022-06-21 19:44:50|159149.6|159059.6|159149.7|159059.7|159149.7|159059.7|159147.6|159057.6|12
1655840700000|2022-06-21 19:45:00|159153.9|159063.9|159146.8|159056.8|159153.9|159063.9|159138.5|159048.5|29
1655840710000|2022-06-21 19:45:10|159146.5|159056.5|159142.1|159052.1|159146.5|159056.5|159139.9|159049.9|18
1655840720000|2022-06-21 19:45:20|159143.5|159053.5|159141.9|159051.9|159145.1|159055.1|159140.7|159050.7|15
1655840730000|2022-06-21 19:45:30|159142.6|159052.6|159155.4|159065.4|159155.4|159065.4|159142.6|159052.6|26
1655840740000|2022-06-21 19:45:40|159147.9|159057.9|159147.1|159057.1|159152.3|159062.3|159146.3|159056.3|28
1655840750000|2022-06-21 19:45:50|159148.1|159058.1|159147.6|159057.6|159150.9|159060.9|159146.7|159056.7|22
1655840760000|2022-06-21 19:46:00|159148.3|159058.3|159146.8|159056.8|159149|159059|159144.2|159054.2|22
1655840770000|2022-06-21 19:46:10|159147.2|159057.2|159147.5|159057.5|159149.7|159059.7|159146.6|159056.6|21
1655840780000|2022-06-21 19:46:20|159147.7|159057.7|159151.2|159061.2|159151.2|159061.2|159145.9|159055.9|23
1655840790000|2022-06-21 19:46:30|159151.1|159061.1|159152.6|159062.6|159153.9|159063.9|159150.4|159060.4|16
1655840800000|2022-06-21 19:46:40|159151.2|159061.2|159150.3|159060.3|159152|159062|159147|159057|21
1655840810000|2022-06-21 19:46:50|159146.9|159056.9|159149.3|159059.3|159149.3|159059.3|159142.6|159052.6|19
1655840820000|2022-06-21 19:47:00|159147.4|159057.4|159149.3|159059.3|159149.3|159059.3|159143.6|159053.6|23
1655840830000|2022-06-21 19:47:10|159146.5|159056.5|159145.2|159055.2|159149.8|159059.8|159144.4|159054.4|31
1655840840000|2022-06-21 19:47:20|159151.8|159061.8|159148.3|159058.3|159152.2|159062.2|159145.7|159055.7|25
1655840850000|2022-06-21 19:47:30|159147.9|159057.9|159147.1|159057.1|159153.9|159063.9|159147|159057|19
1655840860000|2022-06-21 19:47:40|159142.2|159052.2|159143.3|159053.3|159150.7|159060.7|159136.5|159046.5|28
1655840870000|2022-06-21 19:47:50|159145.1|159055.1|159143.3|159053.3|159147.2|159057.2|159140.9|159050.9|28
1655840880000|2022-06-21 19:48:00|159144.1|159054.1|159150.7|159060.7|159151|159061|159143.5|159053.5|18
1655840890000|2022-06-21 19:48:10|159150.5|159060.5|159143.7|159053.7|159150.5|159060.5|159142.3|159052.3|14
1655840900000|2022-06-21 19:48:20|159143.4|159053.4|159143.9|159053.9|159146.5|159056.5|159131|159041|23
1655840910000|2022-06-21 19:48:30|159143.2|159053.2|159148.6|159058.6|159148.6|159058.6|159143.2|159053.2|21
1655840920000|2022-06-21 19:48:40|159149.1|159059.1|159147.7|159057.7|159150.1|159060.1|159143.2|159053.2|15
1655840930000|2022-06-21 19:48:50|159144.1|159054.1|159143.9|159053.9|159149.1|159059.1|159142.9|159052.9|25
1655840940000|2022-06-21 19:49:00|159144.3|159054.3|159140.3|159050.3|159153.8|159063.8|159138.2|159048.2|21
1655840950000|2022-06-21 19:49:10|159140.2|159050.2|159142.8|159052.8|159151.3|159061.3|159140.2|159050.2|18
1655840960000|2022-06-21 19:49:20|159145.8|159055.8|159153.6|159063.6|159153.6|159063.6|159143.1|159053.1|22
1655840970000|2022-06-21 19:49:30|159151.7|159061.7|159154.2|159064.2|159154.2|159064.2|159148.9|159058.9|22
1655840980000|2022-06-21 19:49:40|159154.1|159064.1|159152.5|159062.5|159155.1|159065.1|159147.8|159057.8|27
1655840990000|2022-06-21 19:49:50|159156.8|159066.8|159159.5|159069.5|159159.5|159069.5|159156|159066|23
1655841000000|2022-06-21 19:50:00|159159.8|159069.8|159135.6|159045.6|159159.8|159069.8|159108.2|158998.9|19
1655841010000|2022-06-21 19:50:10|159132.8|159042.8|159130.5|159040.5|159140.2|159050.2|159123.9|159033.9|36
1655841020000|2022-06-21 19:50:20|159118.9|159028.9|159126.1|159036.1|159128.6|159038.6|159117.3|159027.3|35
1655841030000|2022-06-21 19:50:30|159125.9|159035.9|159137.9|159047.9|159143.6|159053.6|159123.6|159033.6|35
1655841040000|2022-06-21 19:50:40|159132.6|159042.6|159127.8|159037.8|159138.6|159048.6|159121.7|159031.7|35
1655841050000|2022-06-21 19:50:50|159128.5|159038.5|159130.3|159040.3|159135.6|159045.6|159114.4|159024.4|31
1655841060000|2022-06-21 19:51:00|159132.1|159042.1|159190.2|159100.2|159206.6|159115.3|159132.1|159042.1|37
1655841070000|2022-06-21 19:51:10|159191.4|159101.4|159185.8|159095.8|159191.4|159101.4|159184.6|159094.6|33
1655841080000|2022-06-21 19:51:20|159186|159096|159187.7|159097.7|159189.2|159099.2|159182.4|159092.4|30
1655841090000|2022-06-21 19:51:30|159187.6|159097.6|159192|159102|159192|159102|159186.1|159096.1|17
1655841100000|2022-06-21 19:51:40|159191.9|159101.9|159182.4|159092.4|159192.1|159102.1|159178|159088|21
1655841110000|2022-06-21 19:51:50|159182.9|159092.9|159177|159087|159182.9|159092.9|159174.8|159084.8|12
1655841120000|2022-06-21 19:52:00|159177.3|159087.3|159175|159085|159189|159099|159170.5|159080.5|28
1655841130000|2022-06-21 19:52:10|159175.4|159085.4|159185.2|159095.2|159188.2|159098.2|159174.7|159084.7|21
1655841140000|2022-06-21 19:52:20|159185.5|159095.5|159186.1|159096.1|159189.3|159099.3|159184.2|159094.2|23
1655841150000|2022-06-21 19:52:30|159186.6|159096.6|159179.6|159089.6|159186.6|159096.6|159173.2|159083.2|26
1655841160000|2022-06-21 19:52:40|159178.1|159088.1|159175.8|159085.8|159181.8|159091.8|159175.7|159085.7|19
1655841170000|2022-06-21 19:52:50|159176.7|159086.7|159177.9|159087.9|159178.9|159088.9|159171.6|159081.6|20
1655841180000|2022-06-21 19:53:00|159178.4|159088.4|159178.9|159088.9|159181|159091|159175.1|159085.1|20
1655841190000|2022-06-21 19:53:10|159177.9|159087.9|159178.7|159088.7|159180.8|159090.8|159176.5|159086.5|14
1655841200000|2022-06-21 19:53:20|159178.1|159088.1|159170.5|159080.5|159178.1|159088.1|159170.5|159080.5|16
1655841210000|2022-06-21 19:53:30|159169.4|159079.4|159171.7|159081.7|159172.1|159082.1|159168.1|159078.1|17
1655841220000|2022-06-21 19:53:40|159173.7|159083.7|159167.7|159077.7|159173.7|159083.7|159166.7|159076.7|18
1655841230000|2022-06-21 19:53:50|159167.6|159077.6|159178.8|159088.8|159178.9|159088.9|159167.3|159077.3|12
1655841240000|2022-06-21 19:54:00|159179.3|159089.3|159196.6|159106.6|159196.8|159106.8|159178.5|159088.5|27
1655841250000|2022-06-21 19:54:10|159195.3|159105.3|159203.7|159113.7|159206.3|159116.3|159195.3|159105.3|18
1655841260000|2022-06-21 19:54:20|159203.9|159113.9|159181.8|159091.8|159208|159118|159180.2|159090.2|24
1655841270000|2022-06-21 19:54:30|159180.4|159090.4|159179.8|159089.8|159182.2|159092.2|159178.9|159088.9|22
1655841280000|2022-06-21 19:54:40|159179.6|159089.6|159198|159108|159204.3|159114.3|159179.6|159089.6|34
1655841290000|2022-06-21 19:54:50|159197.8|159107.8|159200.1|159110.1|159200.1|159110.1|159196.6|159106.6|12
1655841300000|2022-06-21 19:55:00|159200.9|159110.9|159205.2|159115.2|159205.2|159115.2|159200.9|159110.9|18
1655841310000|2022-06-21 19:55:10|159206.8|159116.8|159203.6|159113.6|159206.8|159116.8|159202.3|159112.3|21
1655841320000|2022-06-21 19:55:20|159203.4|159113.4|159203.7|159113.7|159205.1|159115.1|159202.6|159112.6|18
1655841330000|2022-06-21 19:55:30|159203.3|159113.3|159209.3|159119.3|159210.2|159120.2|159203.3|159113.3|21
1655841340000|2022-06-21 19:55:40|159209.8|159119.8|159191.6|159101.6|159210.2|159120.2|159189.1|159099.1|23
1655841350000|2022-06-21 19:55:50|159191.9|159101.9|159202.8|159112.8|159202.8|159112.8|159187.2|159097.2|15
1655841360000|2022-06-21 19:56:00|159203.3|159113.3|159227.8|159097.8|159230|159113.3|159203.3|159090.6|29
1655841370000|2022-06-21 19:56:10|159226.4|159096.4|159227.8|159097.8|159229.1|159099.1|159222.8|159092.8|17
1655841380000|2022-06-21 19:56:20|159227.7|159097.7|159220.4|159090.4|159227.8|159097.8|159220.4|159090.4|22
1655841390000|2022-06-21 19:56:30|159200.3|159110.3|159200|159110|159202|159112|159198.6|159108.6|24
1655841400000|2022-06-21 19:56:40|159202|159112|159201.4|159111.4|159202.9|159112.9|159197.8|159107.8|16
1655841410000|2022-06-21 19:56:50|159197.8|159107.8|159205.3|159115.3|159205.3|159115.3|159197|159107|27
1655841420000|2022-06-21 19:57:00|159202.9|159112.9|159180.1|159090.1|159202.9|159112.9|159180.1|159090.1|33
1655841430000|2022-06-21 19:57:10|159180.3|159090.3|159187.6|159097.6|159187.6|159097.6|159175.6|159085.6|29
1655841440000|2022-06-21 19:57:20|159187.5|159097.5|159199|159109|159221.7|159114.1|159186.3|159089.9|28
1655841450000|2022-06-21 19:57:30|159196.4|159106.4|159196.6|159106.6|159197.8|159107.8|159196.4|159106.4|21
1655841460000|2022-06-21 19:57:40|159197.3|159107.3|159203.1|159113.1|159204|159114|159197.2|159107.2|25
1655841470000|2022-06-21 19:57:50|159203|159113|159199.2|159109.2|159203.2|159113.2|159197.3|159107.3|22
1655841480000|2022-06-21 19:58:00|159199.1|159109.1|159193.2|159103.2|159201.9|159111.9|159191.3|159101.3|24
1655841490000|2022-06-21 19:58:10|159192.9|159102.9|159190.9|159100.9|159199|159109|159188.7|159098.7|23
1655841500000|2022-06-21 19:58:20|159191.1|159101.1|159189.2|159099.2|159196|159106|159186.7|159096.7|24
1655841510000|2022-06-21 19:58:30|159189.6|159099.6|159188.9|159098.9|159192.1|159102.1|159188.4|159098.4|29
1655841520000|2022-06-21 19:58:40|159188.7|159098.7|159191.4|159101.4|159193.5|159103.5|159188.7|159098.7|23
1655841530000|2022-06-21 19:58:50|159193.9|159103.9|159199|159109|159223.1|159109.1|159186|159089.5|28
1655841540000|2022-06-21 19:59:00|159197|159107|159181.2|159091.2|159197|159107|159179.5|159089.5|33
1655841550000|2022-06-21 19:59:10|159180.2|159090.2|159180.9|159090.9|159183|159093|159177.3|159087.3|36
1655841560000|2022-06-21 19:59:20|159181.8|159091.8|159178.1|159088.1|159183.8|159093.8|159174.8|159084.8|40
1655841570000|2022-06-21 19:59:30|159178|159088|159199.9|159069.9|159206.9|159095.3|159174.2|159067.3|28
1655841580000|2022-06-21 19:59:40|159198|159068|159199|159069|159204.9|159074.9|159196.8|159066.8|12
1655841590000|2022-06-21 19:59:50|159196.7|159066.7|159202.5|159072.5|159204.3|159074.3|159196.7|159066.7|17
1655841600000|2022-06-21 20:00:00|159183|159093|159192.9|159102.9|159194.8|159104.8|159183|159093|38
1655841610000|2022-06-21 20:00:10|159192.8|159102.8|159194.1|159104.1|159198|159108|159192.4|159102.4|31
1655841620000|2022-06-21 20:00:20|159195.1|159105.1|159193.1|159103.1|159197.3|159107.3|159191.8|159101.8|30
1655841630000|2022-06-21 20:00:30|159194.9|159104.9|159188.1|159098.1|159195.1|159105.1|159183.8|159093.8|31
1655841640000|2022-06-21 20:00:40|159189.1|159099.1|159187.4|159097.4|159193.2|159103.2|159186|159096|26
1655841650000|2022-06-21 20:00:50|159188.8|159098.8|159193.7|159103.7|159194|159104|159184.9|159094.9|31
1655841660000|2022-06-21 20:01:00|159194|159104|159196.6|159106.6|159196.9|159106.9|159190.7|159100.7|35
1655841670000|2022-06-21 20:01:10|159197.4|159107.4|159194.6|159104.6|159197.4|159107.4|159192.5|159102.5|29
1655841680000|2022-06-21 20:01:20|159194.5|159104.5|159195.1|159105.1|159195.1|159105.1|159192.5|159102.5|29
1655841690000|2022-06-21 20:01:30|159194.7|159104.7|159197.4|159107.4|159197.5|159107.5|159194.3|159104.3|20
1655841700000|2022-06-21 20:01:40|159197.7|159107.7|159202.5|159112.5|159206.9|159116.9|159197.1|159107.1|23
1655841710000|2022-06-21 20:01:50|159202.1|159112.1|159200.5|159110.5|159202.2|159112.2|159197.2|159107.2|20
1655841720000|2022-06-21 20:02:00|159200.7|159110.7|159199.6|159109.6|159204.4|159114.4|159198.9|159108.9|19
1655841730000|2022-06-21 20:02:10|159200.1|159110.1|159203.4|159113.4|159203.6|159113.6|159199.7|159109.7|20
1655841740000|2022-06-21 20:02:20|159203.1|159113.1|159203.2|159113.2|159204.2|159114.2|159201.7|159111.7|17
1655841750000|2022-06-21 20:02:30|159203|159113|159203.9|159113.9|159204.5|159114.5|159202.8|159112.8|16
1655841760000|2022-06-21 20:02:40|159204.6|159114.6|159204.3|159114.3|159206.2|159116.2|159200.5|159110.5|16
1655841770000|2022-06-21 20:02:50|159204|159114|159202.5|159112.5|159206.7|159116.7|159199.1|159109.1|18
1655841780000|2022-06-21 20:03:00|159203|159113|159205.2|159115.2|159206.3|159116.3|159200.9|159110.9|15
1655841790000|2022-06-21 20:03:10|159205.3|159115.3|159198.7|159108.7|159205.3|159115.3|159197.7|159107.7|16
1655841800000|2022-06-21 20:03:20|159199.6|159109.6|159203|159113|159208.8|159118.8|159199.6|159109.6|17
1655841810000|2022-06-21 20:03:30|159202.7|159112.7|159204.8|159114.8|159204.8|159114.8|159202.7|159112.7|7
1655841820000|2022-06-21 20:03:40|159201.3|159111.3|159201.8|159111.8|159202.8|159112.8|159201.3|159111.3|15
1655841830000|2022-06-21 20:03:50|159202.3|159112.3|159202.3|159112.3|159204.7|159114.7|159201.9|159111.9|14
1655841840000|2022-06-21 20:04:00|159202.6|159112.6|159198.8|159108.8|159202.8|159112.8|159197.4|159107.4|22
1655841850000|2022-06-21 20:04:10|159198.9|159108.9|159199.5|159109.5|159199.7|159109.7|159198.7|159108.7|9
1655841860000|2022-06-21 20:04:20|159199.6|159109.6|159202.3|159112.3|159202.3|159112.3|159199.3|159109.3|8
1655841870000|2022-06-21 20:04:30|159202.2|159112.2|159199.2|159109.2|159202.5|159112.5|159199|159109|5
1655841880000|2022-06-21 20:04:40|159197.8|159107.8|159198.7|159108.7|159198.9|159108.9|159197.8|159107.8|8
1655841890000|2022-06-21 20:04:50|159201|159111|159199.1|159109.1|159203.9|159113.9|159197.4|159107.4|7
1655841900000|2022-06-21 20:05:00|159201.6|159111.6|159201.6|159111.6|159201.6|159111.6|159200.8|159110.8|7
1655841910000|2022-06-21 20:05:10|159201.5|159111.5|159199.6|159109.6|159201.6|159111.6|159199.5|159109.5|7
1655841920000|2022-06-21 20:05:20|159196.6|159106.6|159197.6|159107.6|159198.1|159108.1|159196.6|159106.6|14
1655841930000|2022-06-21 20:05:30|159198.1|159108.1|159196.8|159106.8|159198.1|159108.1|159195.2|159105.2|12
1655841940000|2022-06-21 20:05:40|159197.3|159107.3|159196.5|159106.5|159197.9|159107.9|159196.1|159106.1|12
1655841950000|2022-06-21 20:05:50|159197.5|159107.5|159198.7|159108.7|159198.7|159108.7|159197.5|159107.5|10
1655841960000|2022-06-21 20:06:00|159198.8|159108.8|159197.4|159107.4|159199.1|159109.1|159196.2|159106.2|13
1655841970000|2022-06-21 20:06:10|159197.3|159107.3|159200|159110|159200|159110|159197.3|159107.3|6
1655841980000|2022-06-21 20:06:20|159199.8|159109.8|159197.2|159107.2|159199.8|159109.8|159194.9|159104.9|9
1655841990000|2022-06-21 20:06:30|159197.1|159107.1|159198.6|159108.6|159198.6|159108.6|159195.5|159105.5|12
1655842000000|2022-06-21 20:06:40|159198.5|159108.5|159195.8|159105.8|159198.5|159108.5|159194.6|159104.6|11
1655842010000|2022-06-21 20:06:50|159195.5|159105.5|159197.7|159107.7|159198.7|159108.7|159195.5|159105.5|8
1655842020000|2022-06-21 20:07:00|159197.6|159107.6|159197.9|159107.9|159198|159108|159195.2|159105.2|9
1655842030000|2022-06-21 20:07:10|159197.8|159107.8|159197.5|159107.5|159197.8|159107.8|159196.5|159106.5|9
1655842040000|2022-06-21 20:07:20|159197.4|159107.4|159197.6|159107.6|159198|159108|159197.4|159107.4|7
1655842050000|2022-06-21 20:07:30|159197.5|159107.5|159198.7|159108.7|159198.8|159108.8|159197.5|159107.5|6
1655842060000|2022-06-21 20:07:40|159198.6|159108.6|159199.8|159109.8|159200.6|159110.6|159196.5|159106.5|9
1655842070000|2022-06-21 20:07:50|159200.2|159110.2|159200.2|159110.2|159200.2|159110.2|159199.7|159109.7|6
1655842080000|2022-06-21 20:08:00|159200|159110|159199.3|159109.3|159200|159110|159198.7|159108.7|7
1655842090000|2022-06-21 20:08:10|159198.8|159108.8|159200|159110|159200|159110|159198.8|159108.8|6
1655842100000|2022-06-21 20:08:20|159193.7|159103.7|159200|159110|159200|159110|159193.7|159103.7|2
1655842110000|2022-06-21 20:08:30|159199.8|159109.8|159200.3|159110.3|159200.3|159110.3|159199.6|159109.6|5
1655842120000|2022-06-21 20:08:40|159199.6|159109.6|159198.8|159108.8|159199.9|159109.9|159196.5|159106.5|9
1655842130000|2022-06-21 20:08:50|159198.7|159108.7|159198.8|159108.8|159199|159109|159198.7|159108.7|7
1655842140000|2022-06-21 20:09:00|159197.3|159107.3|159193.7|159103.7|159197.4|159107.4|159193.7|159103.7|3
1655842150000|2022-06-21 20:09:10|159200|159110|159200|159110|159200|159110|159200|159110|1
1655842160000|2022-06-21 20:09:20|159193.7|159103.7|159197.9|159107.9|159200.4|159110.4|159193.7|159103.7|7
1655842170000|2022-06-21 20:09:30|159197.8|159107.8|159197.5|159107.5|159198.7|159108.7|159197.5|159107.5|6
1655842180000|2022-06-21 20:09:40|159197.6|159107.6|159197.4|159107.4|159197.6|159107.6|159197.4|159107.4|5
1655842190000|2022-06-21 20:09:50|159197.6|159107.6|159197.6|159107.6|159197.7|159107.7|159196.6|159106.6|7
1655842200000|2022-06-21 20:10:00|159197.9|159107.9|159199.5|159109.5|159199.5|159109.5|159197.7|159107.7|8
1655842210000|2022-06-21 20:10:10|159195.2|159105.2|159193.7|159103.7|159195.3|159105.3|159193.7|159103.7|5
1655842220000|2022-06-21 20:10:20|159198.2|159108.2|159198.6|159108.6|159198.9|159108.9|159198.2|159108.2|9
1655842230000|2022-06-21 20:10:30|159198.8|159108.8|159194.5|159104.5|159198.8|159108.8|159190|159100|16
1655842240000|2022-06-21 20:10:40|159194.2|159104.2|159195.7|159105.7|159195.7|159105.7|159194.2|159104.2|10
1655842250000|2022-06-21 20:10:50|159195.5|159105.5|159197.4|159107.4|159198.3|159108.3|159191|159101|10
1655842260000|2022-06-21 20:11:00|159197.6|159107.6|159195.3|159105.3|159197.9|159107.9|159195.3|159105.3|13
1655842270000|2022-06-21 20:11:10|159195.1|159105.1|159195.7|159105.7|159195.7|159105.7|159194.9|159104.9|9
1655842280000|2022-06-21 20:11:20|159190.7|159100.7|159189.2|159099.2|159191.9|159101.9|159189.2|159099.2|19
1655842290000|2022-06-21 20:11:30|159189.8|159099.8|159191|159101|159191|159101|159189.7|159099.7|11
1655842300000|2022-06-21 20:11:40|159190.8|159100.8|159191.4|159101.4|159191.8|159101.8|159190.8|159100.8|10
1655842310000|2022-06-21 20:11:50|159192.5|159102.5|159192.7|159102.7|159193|159103|159192.2|159102.2|8
1655842320000|2022-06-21 20:12:00|159192.2|159102.2|159189.5|159099.5|159194.3|159104.3|159189.5|159099.5|12
1655842330000|2022-06-21 20:12:10|159190.2|159100.2|159192.1|159102.1|159192.6|159102.6|159190.2|159100.2|14
1655842340000|2022-06-21 20:12:20|159192.5|159102.5|159192.9|159102.9|159194|159104|159192.5|159102.5|11
1655842350000|2022-06-21 20:12:30|159192.8|159102.8|159196|159106|159197|159107|159192.8|159102.8|8
1655842360000|2022-06-21 20:12:40|159196.1|159106.1|159196|159106|159196.1|159106.1|159195|159105|6
1655842370000|2022-06-21 20:12:50|159197.1|159107.1|159192.9|159102.9|159197.1|159107.1|159191.9|159101.9|13
1655842380000|2022-06-21 20:13:00|159193.5|159103.5|159191.1|159101.1|159193.5|159103.5|159189.6|159099.6|13
1655842390000|2022-06-21 20:13:10|159189.9|159099.9|159192.4|159102.4|159192.4|159102.4|159189.9|159099.9|15
1655842400000|2022-06-21 20:13:20|159192.8|159102.8|159192|159102|159193|159103|159191.2|159101.2|15
1655842410000|2022-06-21 20:13:30|159191.8|159101.8|159192.7|159102.7|159194.1|159104.1|159191.7|159101.7|18
1655842420000|2022-06-21 20:13:40|159193.2|159103.2|159192.1|159102.1|159194.3|159104.3|159191.9|159101.9|16
1655842430000|2022-06-21 20:13:50|159192.6|159102.6|159193.2|159103.2|159194.9|159104.9|159192.6|159102.6|14
1655842440000|2022-06-21 20:14:00|159192.9|159102.9|159195.3|159105.3|159195.3|159105.3|159192.9|159102.9|10
1655842450000|2022-06-21 20:14:10|159195.2|159105.2|159195.5|159105.5|159195.7|159105.7|159195.1|159105.1|6
1655842460000|2022-06-21 20:14:20|159195.9|159105.9|159230.2|159140.2|159230.2|159140.2|159194|159104|12
1655842470000|2022-06-21 20:14:30|159233.3|159143.3|159200.4|159110.4|159233.3|159143.3|159196.7|159106.7|29
1655842480000|2022-06-21 20:14:40|159200.6|159110.6|159200|159110|159201.2|159111.2|159199.6|159109.6|14
1655842490000|2022-06-21 20:14:50|159199.6|159109.6|159195.4|159105.4|159202|159112|159190.6|159100.6|26
1655842500000|2022-06-21 20:15:00|159192.4|159102.4|159185.2|159095.2|159193.2|159103.2|159183.7|159093.7|25
1655842510000|2022-06-21 20:15:10|159183.5|159093.5|159185.8|159095.8|159186.2|159096.2|159183.5|159093.5|16
1655842520000|2022-06-21 20:15:20|159186.1|159096.1|159187.5|159097.5|159187.6|159097.6|159186.1|159096.1|13
1655842530000|2022-06-21 20:15:30|159187.4|159097.4|159190.9|159100.9|159190.9|159100.9|159185|159095|10
1655842540000|2022-06-21 20:15:40|159190.7|159100.7|159197.6|159107.6|159197.6|159107.6|159187.2|159097.2|19
1655842550000|2022-06-21 20:15:50|159195.7|159105.7|159213.1|159083.1|159213.1|159105.9|159191.8|159083.1|18
1655842560000|2022-06-21 20:16:00|159214.7|159084.7|159210|159080|159214.7|159084.7|159209.2|159079.2|14
1655842570000|2022-06-21 20:16:10|159214|159084|159208.1|159078.1|159214|159084|159207.7|159077.7|13
1655842580000|2022-06-21 20:16:20|159208.3|159078.3|159189.4|159099.4|159210|159099.4|159188.2|159077.5|14
1655842590000|2022-06-21 20:16:30|159190.6|159100.6|159207.5|159077.5|159210.8|159100.6|159187.7|159073.9|13
1655842600000|2022-06-21 20:16:40|159209.5|159079.5|159214.6|159084.6|159214.6|159084.6|159207.3|159077.3|12
1655842610000|2022-06-21 20:16:50|159213.2|159083.2|159192|159102|159213.4|159102|159192|159081|8
1655842620000|2022-06-21 20:17:00|159192.5|159102.5|159197|159107|159197|159107|159192.2|159102.2|12
1655842630000|2022-06-21 20:17:10|159195.8|159105.8|159187.9|159097.9|159195.8|159105.8|159187.2|159097.2|13
1655842640000|2022-06-21 20:17:20|159188.1|159098.1|159192.9|159102.9|159201|159111|159188.1|159098.1|16
1655842650000|2022-06-21 20:17:30|159193|159103|159192.7|159102.7|159196.2|159106.2|159192.5|159102.5|12
1655842660000|2022-06-21 20:17:40|159192.6|159102.6|159194.7|159104.7|159203.1|159113.1|159192.6|159102.6|10
1655842670000|2022-06-21 20:17:50|159195.4|159105.4|159195.8|159105.8|159196.6|159106.6|159194.7|159104.7|12
1655842680000|2022-06-21 20:18:00|159195.9|159105.9|159196.6|159106.6|159199.3|159109.3|159195.7|159105.7|9
1655842690000|2022-06-21 20:18:10|159196|159106|159194.5|159104.5|159196.8|159106.8|159194.5|159104.5|7
1655842700000|2022-06-21 20:18:20|159194.6|159104.6|159189.7|159099.7|159194.6|159104.6|159189.5|159099.5|6
1655842710000|2022-06-21 20:18:30|159191.5|159101.5|159197.9|159107.9|159198.2|159108.2|159191.4|159101.4|12
1655842720000|2022-06-21 20:18:40|159197.4|159107.4|159193.2|159103.2|159197.7|159107.7|159193.2|159103.2|7
1655842730000|2022-06-21 20:18:50|159192.3|159102.3|159197.3|159107.3|159199.1|159109.1|159192.3|159102.3|7
1655842740000|2022-06-21 20:19:00|159196.4|159106.4|159195.6|159105.6|159199.9|159109.9|159195.6|159105.6|8
1655842750000|2022-06-21 20:19:10|159196.3|159106.3|159189.3|159099.3|159196.4|159106.4|159188.5|159098.5|9
1655842760000|2022-06-21 20:19:20|159192.1|159102.1|159192.6|159102.6|159198.3|159108.3|159192.1|159102.1|12
1655842770000|2022-06-21 20:19:30|159195.5|159105.5|159194.3|159104.3|159195.5|159105.5|159193.4|159103.4|12
1655842780000|2022-06-21 20:19:40|159195|159105|159195.4|159105.4|159195.4|159105.4|159194.2|159104.2|11
1655842790000|2022-06-21 20:19:50|159195.1|159105.1|159190.4|159100.4|159198.8|159108.8|159188.5|159098.5|11
1655842800000|2022-06-21 20:20:00|159190.6|159100.6|159192|159102|159202.2|159112.2|159190.3|159100.3|14
1655842810000|2022-06-21 20:20:10|159206.2|159116.2|159191.4|159101.4|159206.2|159116.2|159189.4|159099.4|17
1655842820000|2022-06-21 20:20:20|159188.4|159098.4|159191.3|159101.3|159191.9|159101.9|159188.4|159098.4|12
1655842830000|2022-06-21 20:20:30|159191|159101|159196.3|159106.3|159197.1|159107.1|159190.2|159100.2|9
1655842840000|2022-06-21 20:20:40|159195.7|159105.7|159193.8|159103.8|159195.7|159105.7|159193|159103|12
1655842850000|2022-06-21 20:20:50|159192.4|159102.4|159198.7|159108.7|159198.7|159108.7|159191.4|159101.4|9
1655842860000|2022-06-21 20:21:00|159198.2|159108.2|159190.4|159100.4|159201.5|159111.5|159190.4|159100.4|18
1655842870000|2022-06-21 20:21:10|159191.7|159101.7|159190.1|159100.1|159191.7|159101.7|159186.8|159096.8|9
1655842880000|2022-06-21 20:21:20|159191.2|159101.2|159193.8|159103.8|159195.7|159105.7|159190.9|159100.9|10
1655842890000|2022-06-21 20:21:30|159194.5|159104.5|159211.2|159081.2|159211.4|159104.5|159187.1|159079.7|7
1655842900000|2022-06-21 20:21:40|159210.5|159080.5|159209.9|159079.9|159214|159084|159209.7|159079.7|17
1655842910000|2022-06-21 20:21:50|159209.4|159079.4|159207.9|159077.9|159209.4|159079.4|159207.9|159077.9|7
1655842920000|2022-06-21 20:22:00|159208.2|159078.2|159214.4|159084.4|159214.4|159084.4|159207.2|159077.2|7
1655842930000|2022-06-21 20:22:10|159213.2|159083.2|159196.4|159106.4|159213.2|159106.4|159190|159077.6|12
1655842940000|2022-06-21 20:22:20|159196.9|159106.9|159190|159100|159197.8|159107.8|159190|159100|18
1655842950000|2022-06-21 20:22:30|159187.9|159097.9|159191.4|159101.4|159195.7|159105.7|159187|159097|14
1655842960000|2022-06-21 20:22:40|159190.4|159100.4|159196.9|159106.9|159196.9|159106.9|159190.4|159100.4|16
1655842970000|2022-06-21 20:22:50|159192.8|159102.8|159191|159101|159194.4|159104.4|159189.5|159099.5|13
1655842980000|2022-06-21 20:23:00|159191.9|159101.9|159199.5|159109.5|159200.9|159110.9|159190.1|159100.1|13
1655842990000|2022-06-21 20:23:10|159199.7|159109.7|159199.5|159109.5|159200.3|159110.3|159198.4|159108.4|11
1655843000000|2022-06-21 20:23:20|159198.6|159108.6|159202|159112|159205.1|159115.1|159198.6|159108.6|10
1655843010000|2022-06-21 20:23:30|159202.5|159112.5|159198.5|159108.5|159202.5|159112.5|159194.6|159104.6|14
1655843020000|2022-06-21 20:23:40|159199.9|159109.9|159200.1|159110.1|159200.5|159110.5|159196.7|159106.7|16
1655843030000|2022-06-21 20:23:50|159199.5|159109.5|159216.8|159086.8|159219.8|159111.4|159195.3|159086.8|20
1655843040000|2022-06-21 20:24:00|159217.4|159087.4|159216.6|159086.6|159220.5|159090.5|159216.4|159086.4|14
1655843050000|2022-06-21 20:24:10|159217.5|159087.5|159218.2|159088.2|159218.4|159088.4|159217.3|159087.3|8
1655843060000|2022-06-21 20:24:20|159218.3|159088.3|159200.9|159110.9|159218.3|159112.6|159196.7|159088.3|14
1655843070000|2022-06-21 20:24:30|159200.6|159110.6|159197.3|159107.3|159200.6|159110.6|159195.9|159105.9|12
1655843080000|2022-06-21 20:24:40|159198.5|159108.5|159201|159111|159201|159111|159193.2|159103.2|13
1655843090000|2022-06-21 20:24:50|159198.8|159108.8|159199|159109|159200.1|159110.1|159196.9|159106.9|12
1655843100000|2022-06-21 20:25:00|159198.8|159108.8|159198.5|159108.5|159199.8|159109.8|159196.1|159106.1|15
1655843110000|2022-06-21 20:25:10|159197.5|159107.5|159192.8|159102.8|159198|159108|159192.8|159102.8|12
1655843120000|2022-06-21 20:25:20|159193.4|159103.4|159192.1|159102.1|159199.4|159109.4|159191.7|159101.7|20
1655843130000|2022-06-21 20:25:30|159195.6|159105.6|159108.6|159018.6|159195.6|159105.6|159105.4|159015.4|26
1655843140000|2022-06-21 20:25:40|159137.7|159007.7|159173.4|159043.4|159175.3|159045.3|159129.7|158999.7|25
1655843150000|2022-06-21 20:25:50|159173.3|159043.3|159176.4|159046.4|159177.2|159047.2|159173.1|159043.1|16
1655843160000|2022-06-21 20:26:00|159176.3|159046.3|159183|159053|159183|159053|159176.1|159046.1|14
1655843170000|2022-06-21 20:26:10|159183.5|159053.5|159163|159033|159183.5|159053.5|159158.9|159028.9|24
1655843180000|2022-06-21 20:26:20|159164.5|159034.5|159162.4|159032.4|159165.6|159035.6|159160.6|159030.6|15
1655843190000|2022-06-21 20:26:30|159161.3|159031.3|159163.7|159033.7|159164.1|159034.1|159161.3|159031.3|8
1655843200000|2022-06-21 20:26:40|159162|159032|159165.2|159035.2|159167.9|159037.9|159160.7|159030.7|6
1655843210000|2022-06-21 20:26:50|159162.3|159032.3|159143.6|159053.6|159166.3|159053.6|159143.6|159032.3|14
1655843220000|2022-06-21 20:27:00|159142.4|159052.4|159147.7|159057.7|159147.7|159057.7|159142.4|159052.4|5
1655843230000|2022-06-21 20:27:10|159146.3|159056.3|159143.9|159053.9|159146.3|159056.3|159143.9|159053.9|5
1655843240000|2022-06-21 20:27:20|159134.5|159044.5|159145.9|159055.9|159145.9|159055.9|159134.5|159044.5|9
1655843250000|2022-06-21 20:27:30|159142.7|159052.7|159140.3|159050.3|159144|159054|159140.3|159050.3|7
1655843260000|2022-06-21 20:27:40|159141.4|159051.4|159150.4|159060.4|159153.6|159063.6|159141.4|159051.4|4
1655843270000|2022-06-21 20:27:50|159148.4|159058.4|159142.5|159052.5|159148.4|159058.4|159140.3|159050.3|6
1655843280000|2022-06-21 20:28:00|159143.9|159053.9|159143.8|159053.8|159147.3|159057.3|159137|159047|10
1655843290000|2022-06-21 20:28:10|159140.4|159050.4|159133.9|159043.9|159143.7|159053.7|159133.9|159043.9|4
1655843300000|2022-06-21 20:28:20|159134.5|159044.5|159148.9|159058.9|159148.9|159058.9|159134.5|159044.5|7
1655843310000|2022-06-21 20:28:30|159148|159058|159141.4|159051.4|159149|159059|159139.5|159049.5|5
1655843320000|2022-06-21 20:28:40|159143.9|159053.9|159142.1|159052.1|159150.3|159060.3|159142.1|159052.1|8
1655843330000|2022-06-21 20:28:50|159143.9|159053.9|159146.4|159056.4|159146.4|159056.4|159143.9|159053.9|3
1655843340000|2022-06-21 20:29:00|159146.3|159056.3|159146.4|159056.4|159150.3|159060.3|159145.5|159055.5|8
1655843350000|2022-06-21 20:29:10|159147.8|159057.8|159139.9|159049.9|159147.8|159057.8|159139.9|159049.9|3
1655843360000|2022-06-21 20:29:20|159141.1|159051.1|159142.8|159052.8|159142.8|159052.8|159140.1|159050.1|7
1655843370000|2022-06-21 20:29:30|159140.2|159050.2|159141.8|159051.8|159141.8|159051.8|159140.2|159050.2|9
1655843380000|2022-06-21 20:29:40|159141|159051|159135.1|159045.1|159141|159051|159135|159045|10
1655843390000|2022-06-21 20:29:50|159135.7|159045.7|159136.4|159046.4|159136.7|159046.7|159134.5|159044.5|6
1655843400000|2022-06-21 20:30:00|159137.1|159047.1|159154.2|159024.2|159154.2|159047.1|159136|159023.2|8
1655843410000|2022-06-21 20:30:10|159130|159040|159130|159040|159130|159040|159130|159040|1
1655843420000|2022-06-21 20:30:20|159146.3|159056.3|159141.2|159051.2|159146.3|159056.3|159141.2|159051.2|3
1655843430000|2022-06-21 20:30:30|159140.2|159050.2|159135.1|159045.1|159140.2|159050.2|159135.1|159045.1|3
1655843440000|2022-06-21 20:30:40|159148.5|159058.5|159130|159040|159148.5|159058.5|159130|159040|3
1655843460000|2022-06-21 20:31:00|159137.4|159007.4|159148.8|159018.8|159150.5|159020.5|159137.4|159007.4|5
1655843470000|2022-06-21 20:31:10|159153.3|159023.3|159140.5|159050.5|159153.3|159055.1|159140.5|159023.3|4
1655843480000|2022-06-21 20:31:20|159140|159050|159137.6|159047.6|159141|159051|159137.6|159047.6|3
1655843490000|2022-06-21 20:31:30|159130|159040|159130|159040|159130|159040|159130|159040|1
1655843500000|2022-06-21 20:31:40|159143.8|159053.8|159143.4|159053.4|159143.8|159053.8|159142.3|159052.3|3
1655843510000|2022-06-21 20:31:50|159141.6|159051.6|159130|159040|159141.6|159051.6|159125.8|159035.8|7
1655843520000|2022-06-21 20:32:00|159133.1|159043.1|159133.3|159043.3|159133.3|159043.3|159131.8|159041.8|4
1655843530000|2022-06-21 20:32:10|159132.6|159042.6|159141|159051|159143|159053|159131.5|159041.5|5
1655843540000|2022-06-21 20:32:20|159140.1|159050.1|159134.3|159044.3|159140.1|159050.1|159134.3|159044.3|2
1655843550000|2022-06-21 20:32:30|159135.1|159045.1|159135.1|159045.1|159137|159047|159135.1|159045.1|5
1655843560000|2022-06-21 20:32:40|159135.9|159045.9|159141.6|159051.6|159146.5|159056.5|159135.1|159045.1|6
1655843570000|2022-06-21 20:32:50|159131.5|159041.5|159131.8|159041.8|159136.3|159046.3|159130.5|159040.5|8
1655843580000|2022-06-21 20:33:00|159133.3|159043.3|159131.3|159041.3|159133.3|159043.3|159131.3|159041.3|2
1655843590000|2022-06-21 20:33:10|159130.5|159040.5|159141.8|159051.8|159143|159053|159130.5|159040.5|4
1655843600000|2022-06-21 20:33:20|159141.6|159051.6|159135.1|159045.1|159141.6|159051.6|159134.5|159044.5|5
1655843610000|2022-06-21 20:33:30|159137|159047|159137.4|159047.4|159144.2|159054.2|159137|159047|3
1655843620000|2022-06-21 20:33:40|159138.5|159048.5|159151.3|159021.3|159152.2|159048.5|159138.5|159011.6|5
1655843630000|2022-06-21 20:33:50|159153.1|159023.1|159146.2|159056.2|159153.3|159056.2|159146.2|159023.1|3
1655843640000|2022-06-21 20:34:00|159144|159054|159141.6|159051.6|159144|159054|159140.6|159050.6|4
1655843650000|2022-06-21 20:34:10|159143|159053|159147.1|159057.1|159147.1|159057.1|159130|159040|3
1655843660000|2022-06-21 20:34:20|159146.5|159056.5|159147.1|159057.1|159147.1|159057.1|159146.5|159056.5|2
1655843670000|2022-06-21 20:34:30|159130|159040|159130|159040|159130|159040|159130|159040|1
1655843680000|2022-06-21 20:34:40|159137.4|159007.4|159149.5|159059.5|159149.5|159059.5|159137.4|159007.4|4
1655843690000|2022-06-21 20:34:50|159145.2|159055.2|159139.1|159049.1|159145.2|159055.2|159139.1|159049.1|2
1655843700000|2022-06-21 20:35:00|159138.8|159048.8|159141.2|159051.2|159142.3|159052.3|159138.8|159048.8|5
1655843710000|2022-06-21 20:35:10|159148|159058|159130|159040|159148|159058|159130|159040|4
1655843720000|2022-06-21 20:35:20|159135|159045|159133.2|159043.2|159136|159046|159133.2|159043.2|7
1655843730000|2022-06-21 20:35:30|159134.2|159044.2|159130.1|159040.1|159134.2|159044.2|159126.5|159036.5|5
1655843740000|2022-06-21 20:35:40|159128|159038|159127.7|159037.7|159128|159038|159127.7|159037.7|2
1655843750000|2022-06-21 20:35:50|159134.1|159044.1|159134.2|159044.2|159134.7|159044.7|159133.2|159043.2|5
1655843760000|2022-06-21 20:36:00|159134.5|159044.5|159131.2|159041.2|159134.5|159044.5|159125.7|159035.7|6
1655843770000|2022-06-21 20:36:10|159134|159044|159134.2|159044.2|159134.8|159044.8|159133.7|159043.7|5
1655843780000|2022-06-21 20:36:20|159133.9|159043.9|159134.2|159044.2|159134.2|159044.2|159132.2|159042.2|7
1655843790000|2022-06-21 20:36:30|159129.9|159039.9|159130|159040|159130|159040|159129.2|159039.2|5
1655843820000|2022-06-21 20:37:00|159135|159045|159130|159040|159135|159045|159130|159040|3
1655843840000|2022-06-21 20:37:20|159132.8|159042.8|159124.7|159034.7|159132.8|159042.8|159124.7|159034.7|3
1655843850000|2022-06-21 20:37:30|159125.8|159035.8|159123.2|159033.2|159125.8|159035.8|159123.2|159033.2|3
1655843860000|2022-06-21 20:37:40|159121.6|159031.6|159130|159040|159130|159040|159121.6|159031.6|3
1655843870000|2022-06-21 20:37:50|159132.8|159042.8|159133.8|159043.8|159133.8|159043.8|159132.8|159042.8|2
1655843880000|2022-06-21 20:38:00|159135.3|159045.3|159133.6|159043.6|159135.3|159045.3|159133|159043|4
1655843890000|2022-06-21 20:38:10|159133.8|159043.8|159132.2|159042.2|159133.8|159043.8|159131.5|159041.5|3
1655843900000|2022-06-21 20:38:20|159123.3|159033.3|159128.4|159038.4|159128.4|159038.4|159123.3|159033.3|4
1655843910000|2022-06-21 20:38:30|159132.8|159042.8|159132.5|159042.5|159132.8|159042.8|159132.5|159042.5|3
1655843920000|2022-06-21 20:38:40|159131.5|159041.5|159131.9|159041.9|159131.9|159041.9|159131.5|159041.5|2
1655843930000|2022-06-21 20:38:50|159133.8|159043.8|159130|159040|159133.8|159043.8|159130|159040|2
1655843940000|2022-06-21 20:39:00|159135|159045|159133.6|159043.6|159135|159045|159133.6|159043.6|3
1655843950000|2022-06-21 20:39:10|159134.2|159044.2|159124.7|159034.7|159134.2|159044.2|159123.3|159033.3|5
1655843960000|2022-06-21 20:39:20|159127.7|159037.7|159128.1|159038.1|159128.4|159038.4|159127.7|159037.7|3
1655843970000|2022-06-21 20:39:30|159133.2|159043.2|159131.5|159041.5|159133.2|159043.2|159131.5|159041.5|4
1655843980000|2022-06-21 20:39:40|159131.9|159041.9|159130|159040|159131.9|159041.9|159130|159040|2
1655843990000|2022-06-21 20:39:50|159134.7|159044.7|159155.2|159025.2|159155.2|159046|159134.7|159025.2|4
1655844000000|2022-06-21 20:40:00|159153|159023|159154|159024|159154|159041.5|159131.5|159018|12
1655844010000|2022-06-21 20:40:10|159132.6|159042.6|159133.2|159043.2|159133.4|159043.4|159132.6|159042.6|5
1655844020000|2022-06-21 20:40:20|159133.4|159043.4|159133.8|159043.8|159133.8|159043.8|159133|159043|4
1655844030000|2022-06-21 20:40:30|159134|159044|159133.5|159043.5|159134.5|159044.5|159132|159042|7
1655844040000|2022-06-21 20:40:40|159133.1|159043.1|159146.6|159016.6|159151.6|159043.1|159129.1|159014.4|9
1655844050000|2022-06-21 20:40:50|159131|159041|159147.1|159017.1|159147.1|159041|159131|159010.8|6
1655844060000|2022-06-21 20:41:00|159147.8|159017.8|159128.5|159038.5|159147.8|159039.6|159128.5|159017.8|4
1655844070000|2022-06-21 20:41:10|159128.9|159038.9|159131.2|159041.2|159131.4|159041.4|159128.4|159038.4|5
1655844080000|2022-06-21 20:41:20|159131.1|159041.1|159130.3|159040.3|159131.2|159041.2|159130.3|159040.3|4
1655844090000|2022-06-21 20:41:30|159130.4|159040.4|159130.4|159040.4|159130.7|159040.7|159130.4|159040.4|3
1655844100000|2022-06-21 20:41:40|159130.3|159040.3|159131.4|159041.4|159131.5|159041.5|159130.3|159040.3|6
1655844110000|2022-06-21 20:41:50|159133.7|159043.7|159150.8|159020.8|159150.8|159043.7|159133.7|159019.2|6
1655844120000|2022-06-21 20:42:00|159150.2|159020.2|159148.9|159018.9|159150.2|159020.2|159146.2|159016.2|8
1655844130000|2022-06-21 20:42:10|159149.9|159019.9|159151.1|159021.1|159151.3|159021.3|159149.9|159019.9|4
1655844140000|2022-06-21 20:42:20|159160.8|159030.8|159147.7|159017.7|159160.8|159030.8|159144.2|159014.2|5
1655844150000|2022-06-21 20:42:30|159151.1|159021.1|159126.5|159036.5|159151.1|159042|159126.5|159019|5
1655844160000|2022-06-21 20:42:40|159126|159036|159125.4|159035.4|159128.7|159038.7|159122.9|159032.9|12
1655844170000|2022-06-21 20:42:50|159124.9|159034.9|159125.9|159035.9|159125.9|159035.9|159124.9|159034.9|4
1655844180000|2022-06-21 20:43:00|159129.3|159039.3|159129.5|159039.5|159129.5|159039.5|159128.4|159038.4|4
1655844190000|2022-06-21 20:43:10|159129.4|159039.4|159126|159036|159129.5|159039.5|159126|159036|3
1655844200000|2022-06-21 20:43:20|159129.9|159039.9|159129.9|159039.9|159129.9|159039.9|159129.9|159039.9|1
1655844210000|2022-06-21 20:43:30|159130|159040|159128.9|159038.9|159130|159040|159127.2|159037.2|3
1655844220000|2022-06-21 20:43:40|159137.6|159007.6|159129.6|159039.6|159145|159039.7|159129.6|159007.6|7
1655844230000|2022-06-21 20:43:50|159129.5|159039.5|159143.9|159013.9|159143.9|159039.5|159129.2|159013.9|4
1655844240000|2022-06-21 20:44:00|159144.5|159014.5|159150|159020|159150|159020|159144.5|159014.5|8
1655844250000|2022-06-21 20:44:10|159152.9|159022.9|159129.3|159039.3|159152.9|159039.3|159128.3|159020.8|5
1655844260000|2022-06-21 20:44:20|159144.1|159014.1|159145|159015|159145.5|159015.5|159142.8|159012.8|7
1655844270000|2022-06-21 20:44:30|159145.1|159015.1|159142.5|159012.5|159145.1|159015.1|159141.3|159011.3|5
1655844280000|2022-06-21 20:44:40|159143.6|159013.6|159141.5|159011.5|159143.6|159013.6|159138.6|159008.6|12
1655844290000|2022-06-21 20:44:50|159152.6|159022.6|159148.4|159018.4|159164|159034|159141.4|159011.4|11
1655844300000|2022-06-21 20:45:00|159151.3|159021.3|159139.8|159009.8|159151.3|159035.8|159125.8|159007.6|13
1655844310000|2022-06-21 20:45:10|159138.5|159008.5|159127.7|158997.7|159173.4|159010.9|159127.7|158972.8|11
1655844320000|2022-06-21 20:45:20|159123.5|158993.5|159147.8|159017.8|159151|159021|159123.5|158993.5|20
1655844330000|2022-06-21 20:45:30|159148.1|159018.1|159144.3|159014.3|159148.1|159018.1|159144.3|159014.3|10
1655844340000|2022-06-21 20:45:40|159148.3|159018.3|159146.1|159016.1|159148.3|159018.3|159144.8|159014.8|7
1655844350000|2022-06-21 20:45:50|159146.3|159016.3|159148.4|159018.4|159149.2|159019.2|159146.3|159016.3|10
1655844360000|2022-06-21 20:46:00|159147.4|159017.4|159151|159021|159151|159021|159145.8|159015.8|11
1655844370000|2022-06-21 20:46:10|159149.5|159019.5|159129.5|159039.5|159149.5|159039.5|159129.5|159016.1|5
1655844380000|2022-06-21 20:46:20|159133.5|159043.5|159141.5|159011.5|159152.8|159043.5|159133.5|159011.5|10
1655844390000|2022-06-21 20:46:30|159146.8|159016.8|159143.7|159013.7|159149.4|159019.4|159143.3|159013.3|7
1655844400000|2022-06-21 20:46:40|159147.6|159017.6|159146.6|159016.6|159148.5|159018.5|159145.8|159015.8|7
1655844410000|2022-06-21 20:46:50|159147.5|159017.5|159146.5|159016.5|159152.5|159022.5|159139.6|159009.6|13
1655844420000|2022-06-21 20:47:00|159143.4|159013.4|159147|159017|159148.3|159018.3|159142|159012|17
1655844430000|2022-06-21 20:47:10|159146.1|159016.1|159148.1|159018.1|159148.8|159018.8|159146.1|159016.1|8
1655844440000|2022-06-21 20:47:20|159148.4|159018.4|159148.7|159018.7|159148.9|159018.9|159142.8|159012.8|9
1655844450000|2022-06-21 20:47:30|159148.4|159018.4|159149.6|159019.6|159149.6|159019.6|159145.9|159015.9|5
1655844460000|2022-06-21 20:47:40|159150.4|159020.4|159147|159017|159150.4|159020.4|159146.6|159016.6|8
1655844470000|2022-06-21 20:47:50|159148.1|159018.1|159144.8|159014.8|159148.1|159018.1|159144.5|159014.5|7
1655844480000|2022-06-21 20:48:00|159144.3|159014.3|159133.6|159043.6|159150.2|159043.6|159133.6|159014.3|12
1655844490000|2022-06-21 20:48:10|159133.1|159043.1|159140.5|159010.5|159152.2|159043.1|159133.1|159010.5|10
1655844500000|2022-06-21 20:48:20|159141.3|159011.3|159144.4|159014.4|159148.5|159018.5|159141.3|159011.3|8
1655844510000|2022-06-21 20:48:30|159149|159019|159144.9|159014.9|159149|159019|159144.3|159014.3|4
1655844520000|2022-06-21 20:48:40|159141.8|159011.8|159136.6|159006.6|159146.6|159016.6|159136.5|159006.5|11
1655844530000|2022-06-21 20:48:50|159136.5|159006.5|159141.7|159011.7|159142.2|159012.2|159136.5|159006.5|10
1655844540000|2022-06-21 20:49:00|159140.6|159010.6|159146.1|159016.1|159185.3|159018.8|159140.6|158978.6|16
1655844550000|2022-06-21 20:49:10|159146.2|159016.2|159146.8|159016.8|159146.8|159016.8|159144.3|159014.3|11
1655844560000|2022-06-21 20:49:20|159145.3|159015.3|159146.7|159016.7|159147.3|159017.3|159145.1|159015.1|13
1655844570000|2022-06-21 20:49:30|159150.3|159020.3|159128.3|159038.3|159150.3|159038.3|159128.3|159018.2|7
1655844580000|2022-06-21 20:49:40|159128|159038|159127.9|159037.9|159130|159040|159127.5|159037.5|9
1655844590000|2022-06-21 20:49:50|159130.1|159040.1|159143.3|159013.3|159145.4|159040.4|159130.1|159013.3|6
1655844600000|2022-06-21 20:50:00|159143.6|159013.6|159150.1|159020.1|159153.6|159023.6|159143.6|159013.6|11
1655844610000|2022-06-21 20:50:10|159152.5|159022.5|159139.6|159049.6|159156.7|159050.1|159139.6|159020.1|7
1655844620000|2022-06-21 20:50:20|159131.1|159041.1|159189|159059|159229.4|159069.6|159131.1|159015.2|24
1655844630000|2022-06-21 20:50:30|159180.7|159050.7|159195.5|159065.5|159202.7|159072.7|159151.2|158977.3|29
1655844640000|2022-06-21 20:50:40|159201.7|159071.7|159216.4|159086.4|159216.4|159086.4|159200|159070|24
1655844650000|2022-06-21 20:50:50|159217.5|159087.5|159214.3|159084.3|159217.5|159087.5|159212.7|159082.7|10
1655844660000|2022-06-21 20:51:00|159216.6|159086.6|159213.8|159083.8|159217.3|159087.3|159212.9|159082.9|18
1655844670000|2022-06-21 20:51:10|159216.2|159086.2|159210.1|159080.1|159216.2|159086.2|159210.1|159080.1|10
1655844680000|2022-06-21 20:51:20|159210.5|159080.5|159223.4|159093.4|159234|159104|159209.3|159079.3|9
1655844690000|2022-06-21 20:51:30|159219.2|159089.2|159215.3|159085.3|159219.2|159115.8|159193.2|159082|10
1655844700000|2022-06-21 20:51:40|159216.2|159086.2|159220.2|159090.2|159281.2|159092.9|159216.2|159039.6|8
1655844710000|2022-06-21 20:51:50|159227.1|159097.1|159169.3|158929.1|159227.1|159097.1|159161.9|158929.1|16
1655844720000|2022-06-21 20:52:00|159177.4|158971.8|159153.3|159023.3|159197.1|159026.7|159131.8|158939.8|32
1655844730000|2022-06-21 20:52:10|159190.6|158985.7|159163.1|159033.1|159190.6|159038.4|159156|158985.7|14
1655844740000|2022-06-21 20:52:20|159165.1|159035.1|159166.2|159036.2|159170.6|159040.6|159164.4|159034.4|12
1655844750000|2022-06-21 20:52:30|159163.3|159033.3|159157.5|159027.5|159164.6|159034.6|159157.5|159027.5|6
1655844760000|2022-06-21 20:52:40|159159.4|159029.4|159145|159015|159159.4|159029.4|159145|159015|5
1655844770000|2022-06-21 20:52:50|159144.4|159014.4|159147.7|159017.7|159147.7|159017.7|159133.2|159003.2|4
1655844780000|2022-06-21 20:53:00|159149.2|159019.2|159150.6|159020.6|159227.1|159020.6|159149|158958.8|7
1655844790000|2022-06-21 20:53:10|159151.3|159021.3|159161|159031|159171.4|159041.4|159128.5|159021.3|6
1655844800000|2022-06-21 20:53:20|159154.1|159024.1|159160|159030|159160|159030|159154.1|159024.1|4
1655844810000|2022-06-21 20:53:30|159157|159027|159149.2|159019.2|159157|159027|159149.2|159019.2|3
1655844820000|2022-06-21 20:53:40|159128.7|159038.7|159281.4|159022|159281.4|159040|159128.7|159022|7
1655844830000|2022-06-21 20:53:50|159189.2|159059.2|159155.1|159025.1|159189.2|159059.2|159155.1|159025.1|4
1655844840000|2022-06-21 20:54:00|159157.2|159027.2|159166.4|159036.4|159179.3|159049.3|159157.2|159027.2|4
1655844850000|2022-06-21 20:54:10|159235.8|159031.8|159190.1|159060.1|159235.8|159061.6|159167.5|159031.8|6
1655844860000|2022-06-21 20:54:20|159189.6|159059.6|159149.6|159019.6|159189.6|159059.6|159149.6|159019.6|4
1655844870000|2022-06-21 20:54:30|159159.3|159029.3|159178.5|159048.5|159178.5|159048.5|159159.3|159029.3|3
1655844880000|2022-06-21 20:54:40|159150.5|159020.5|159159.8|159029.8|159171.6|159041.6|159150.5|159020.5|4
1655844890000|2022-06-21 20:54:50|159186.3|159056.3|159193.1|159063.1|159244.6|159070.6|159180.9|159039|7
1655844900000|2022-06-21 20:55:00|159173.9|159043.9|159154.6|159024.6|159200.5|159043.9|159141.9|158977.4|30
1655844910000|2022-06-21 20:55:10|159155.3|159025.3|159160|159030|159192.5|159038.5|159145.2|158980.1|24
1655844920000|2022-06-21 20:55:20|159197.9|158972|159151|159021|159204.6|159024.8|159151|158972|6
1655844930000|2022-06-21 20:55:30|159187.3|158986.8|159161.5|159031.5|159187.3|159034|159161.2|158986.8|14
1655844940000|2022-06-21 20:55:40|159160.1|159030.1|159161.3|159031.3|159163|159033|159158.6|159028.6|6
1655844950000|2022-06-21 20:55:50|159192.9|158978.6|159151.3|159021.3|159192.9|159034.4|159137.9|158978.6|22
1655844960000|2022-06-21 20:56:00|159157|159027|159155.5|159025.5|159205.4|159047.1|159145.9|158974.5|38
1655844970000|2022-06-21 20:56:10|159151.4|159021.4|159212.2|158972.2|159223.1|159042.6|159149.1|158966.9|36
1655844980000|2022-06-21 20:56:20|159210.9|158974.4|159242.3|158958.4|159245.8|158997.8|159210.9|158958.4|19
1655844990000|2022-06-21 20:56:30|159154.2|159024.2|159221.5|158969.1|159224.4|159028.8|159139|158961.2|33
1655845000000|2022-06-21 20:56:40|159216.9|158965.2|159183.3|158979.7|159230.5|159036.8|159148.6|158961.3|40
1655845010000|2022-06-21 20:56:50|159183.7|158982.9|159177.2|158964.9|159207.1|159026.9|159139.2|158963.9|33
1655845020000|2022-06-21 20:57:00|159181.4|158971.2|159229.8|158952.9|159260.3|159010.4|159131.9|158918.3|36
1655845030000|2022-06-21 20:57:10|159230.8|158957.2|159224.3|158932.3|159235|158959.2|159212|158923.3|21
1655845040000|2022-06-21 20:57:20|159207.8|158940|159222.7|158957.6|159222.7|158961.3|159207.8|158938.6|23
1655845050000|2022-06-21 20:57:30|159218.7|158959.9|159193.6|158971.7|159245.8|159016.8|159146.8|158931.9|17
1655845060000|2022-06-21 20:57:40|159226|158959.3|159219.7|158961.1|159245.6|158972.3|159213.6|158940.7|34
1655845070000|2022-06-21 20:57:50|159215.4|158959.7|159182|158962|159259.5|158966.2|159182|158917.5|27
1655845080000|2022-06-21 20:58:00|159212.3|158957.7|159248.1|158942.1|159258.6|158970|159208.6|158928.9|21
1655845090000|2022-06-21 20:58:10|159222.2|158948.4|159250.4|158936.3|159257.2|158970.6|159196.6|158926.6|12
1655845100000|2022-06-21 20:58:20|159256.7|158927.1|159224.6|158957.3|159256.7|158964.4|159213.4|158927.1|11
1655845110000|2022-06-21 20:58:30|159223.1|158952.2|159211.2|158975.3|159258.3|159024.7|159151.4|158940.7|16
1655845120000|2022-06-21 20:58:40|159223.2|158959.4|159212.5|158973|159231.8|159024.4|159154.4|158955|12
1655845130000|2022-06-21 20:58:50|159212.6|158957.8|159238.8|158953.9|159269.8|158963.6|159212.6|158925.2|14
1655845140000|2022-06-21 20:59:00|159260.2|158938.9|159269.4|158927.4|159277.1|158938.9|159260.2|158927.4|10
1655845150000|2022-06-21 20:59:10|159269.8|158927.8|159269.5|158927.5|159274.1|158932.1|159268.4|158926.4|7
1655845160000|2022-06-21 20:59:20|159251.3|158921.3|159245.1|158929.5|159251.3|158955.8|159223.8|158921.3|9
1655845170000|2022-06-21 20:59:30|159194.2|158979.3|159197.3|158978.3|159197.3|158979.3|159194.2|158978.3|5
1655845180000|2022-06-21 20:59:40|159199.4|158974.5|159196.6|158975.7|159199.4|158975.7|159196.6|158974.5|2
1655845190000|2022-06-21 20:59:50|159167.7|159037.7|159355.3|159013.3|159380.2|159038.9|159163.1|159001.2|20
1655845200000|2022-06-21 21:00:00|159354.4|159012.4|159348.7|159006.7|159359.5|159017.5|159140.5|159006.4|9
1655845210000|2022-06-21 21:00:10|159347.4|159005.4|159347.4|159005.4|159347.4|159005.4|159347.4|159005.4|1
1655845220000|2022-06-21 21:00:20|159336.4|158994.4|159338.4|158996.4|159345|159003|159336.4|158994.4|3
1655845230000|2022-06-21 21:00:30|159343.6|159001.6|159357.2|159015.2|159357.2|159015.2|159343.6|159001.6|2
1655845240000|2022-06-21 21:00:40|159356.3|159014.3|159353.9|159011.9|159356.3|159014.3|159353.9|159011.9|2
1655845250000|2022-06-21 21:00:50|159354.2|159012.2|159354.2|159012.2|159354.5|159012.5|159353.6|159011.6|4
1655845260000|2022-06-21 21:01:00|159348.5|159006.5|159353.8|159011.8|159353.8|159011.8|159348.5|159006.5|2
1655845270000|2022-06-21 21:01:10|159354.2|159012.2|159354.2|159012.2|159354.2|159012.2|159354.2|159012.2|1
1655845280000|2022-06-21 21:01:20|159356.3|159014.3|159356.2|159014.2|159356.3|159014.3|159356.2|159014.2|2
1655845290000|2022-06-21 21:01:30|159353.8|159011.8|159353.8|159011.8|159353.8|159011.8|159353.8|159011.8|1
1655845300000|2022-06-21 21:01:40|159354.2|159012.2|159354.2|159012.2|159354.2|159012.2|159354.2|159012.2|1
1655845310000|2022-06-21 21:01:50|159354.8|159012.8|159345.2|159003.2|159354.8|159012.8|159345.2|159003.2|5
1655845320000|2022-06-21 21:02:00|159331.1|158989.1|159331.5|158989.5|159331.5|158989.5|159331.1|158989.1|2
1655845350000|2022-06-21 21:02:30|159327.6|158985.6|159327.6|158985.6|159327.6|158985.6|159327.6|158985.6|1
1655845380000|2022-06-21 21:03:00|159338.6|158996.6|159338.6|158996.6|159338.6|158996.6|159338.6|158996.6|1
1655845390000|2022-06-21 21:03:10|159331.8|158989.8|159332.1|158990.1|159332.1|158990.1|159331.8|158989.8|2
1655845400000|2022-06-21 21:03:20|159332|158990|159332|158990|159332|158990|159332|158990|1
1655845410000|2022-06-21 21:03:30|159333.5|158991.5|159333.5|158991.5|159333.5|158991.5|159333.5|158991.5|1
1655845430000|2022-06-21 21:03:50|159342.7|159000.7|159342.7|159000.7|159342.7|159000.7|159342.7|159000.7|1
1655845440000|2022-06-21 21:04:00|159333.5|158991.5|159333.5|158991.5|159333.5|158991.5|159333.5|158991.5|1
1655845460000|2022-06-21 21:04:20|159362.5|159020.5|159411.8|159069.8|159411.8|159069.8|159362.5|159020.5|2
1655845470000|2022-06-21 21:04:30|159410.9|159068.9|159411.1|159069.1|159411.1|159069.1|159410.5|159068.5|3
1655845480000|2022-06-21 21:04:40|159410.5|159068.5|159410.5|159068.5|159410.5|159068.5|159410.5|159068.5|1
1655845490000|2022-06-21 21:04:50|159411.4|159069.4|159411.4|159069.4|159411.4|159069.4|159411.4|159069.4|1
1655845500000|2022-06-21 21:05:00|159415.1|159073.1|159411.4|159069.4|159415.1|159073.1|159411.4|159069.4|2
1655845510000|2022-06-21 21:05:10|159412.2|159070.2|159415|159073|159415|159073|159412.2|159070.2|2
1655845520000|2022-06-21 21:05:20|159414.4|159072.4|159414.1|159072.1|159414.4|159072.4|159414.1|159072.1|2
1655845540000|2022-06-21 21:05:40|159414.7|159072.7|159413.8|159071.8|159414.7|159072.7|159413.8|159071.8|2
1655845560000|2022-06-21 21:06:00|159410.1|159068.1|159409.5|159067.5|159410.1|159068.1|159409.4|159067.4|3
1655845570000|2022-06-21 21:06:10|159406.9|159064.9|159406.9|159064.9|159406.9|159064.9|159406.9|159064.9|1
1655845580000|2022-06-21 21:06:20|159401|159059|159401|159059|159401|159059|159401|159059|1
1655845590000|2022-06-21 21:06:30|159398.9|159056.9|159398.9|159056.9|159398.9|159056.9|159398.9|159056.9|1
1655845600000|2022-06-21 21:06:40|159401.7|159059.7|159401.7|159059.7|159401.7|159059.7|159401.7|159059.7|1
1655845610000|2022-06-21 21:06:50|159401|159059|159401|159059|159401|159059|159401|159059|1
1655845620000|2022-06-21 21:07:00|159407.8|159065.8|159390|159048|159407.8|159065.8|159390|159048|2
1655845630000|2022-06-21 21:07:10|159384|159042|159384|159042|159384|159042|159384|159042|1
1655845640000|2022-06-21 21:07:20|159378.5|159036.5|159378.5|159036.5|159378.5|159036.5|159378.5|159036.5|1
1655845670000|2022-06-21 21:07:50|159384.6|159042.6|159384.6|159042.6|159384.6|159042.6|159384.6|159042.6|1
1655845690000|2022-06-21 21:08:10|159384|159042|159384|159042|159384|159042|159384|159042|1
1655845700000|2022-06-21 21:08:20|159389.6|159047.6|159389.6|159047.6|159389.6|159047.6|159389.6|159047.6|1
1655845710000|2022-06-21 21:08:30|159415.5|159073.5|159414.7|159072.7|159415.5|159073.5|159414.7|159072.7|2
1655845740000|2022-06-21 21:09:00|159438.7|159096.7|159411.6|159069.6|159438.7|159096.7|159411.6|159069.6|3
1655845770000|2022-06-21 21:09:30|159410.4|159068.4|159410.4|159068.4|159410.4|159068.4|159410.4|159068.4|1
1655845800000|2022-06-21 21:10:00|159372.6|159030.6|159446|159104|159446|159104|159360.3|159018.3|4
1655845810000|2022-06-21 21:10:10|159444.9|159102.9|159383.1|159041.1|159444.9|159102.9|159383.1|159041.1|3
1655845820000|2022-06-21 21:10:20|159365.9|159023.9|159416.4|159074.4|159416.4|159074.4|159365.9|159023.9|4
1655845830000|2022-06-21 21:10:30|159384.8|159042.8|159397.4|159055.4|159397.4|159055.4|159384.8|159042.8|2
1655845840000|2022-06-21 21:10:40|159381.8|159039.8|159360.3|159018.3|159393.4|159051.4|159360.3|159018.3|4
1655845870000|2022-06-21 21:11:10|159444|159102|159431.5|159089.5|159444|159102|159362.4|159020.4|5
1655845880000|2022-06-21 21:11:20|159432.7|159090.7|159395.8|159053.8|159432.9|159090.9|159395.8|159053.8|4
1655845890000|2022-06-21 21:11:30|159381.1|159039.1|159423.9|159081.9|159423.9|159081.9|159381.1|159039.1|10
1655845900000|2022-06-21 21:11:40|159447|159105|159447|159105|159447|159105|159446.6|159104.6|5
1655845910000|2022-06-21 21:11:50|159446.6|159104.6|159446.9|159104.9|159446.9|159104.9|159446.6|159104.6|3
1655845920000|2022-06-21 21:12:00|159372.6|159030.6|159382.3|159040.3|159402.6|159060.6|159372.6|159030.6|8
1655845930000|2022-06-21 21:12:10|159390.9|159048.9|159414.1|159072.1|159421.4|159079.4|159390.9|159048.9|5
1655845940000|2022-06-21 21:12:20|159396.2|159054.2|159414.2|159072.2|159414.2|159072.2|159396|159054|6
1655845950000|2022-06-21 21:12:30|159425.6|159083.6|159419.6|159077.6|159429.5|159087.5|159419.6|159077.6|5
1655845960000|2022-06-21 21:12:40|159393.3|159051.3|159408|159066|159424.6|159082.6|159393.3|159051.3|5
1655845970000|2022-06-21 21:12:50|159446|159104|159446|159104|159446|159104|159446|159104|1
1655845980000|2022-06-21 21:13:00|159446.1|159104.1|159416.7|159074.7|159446.1|159104.1|159383.7|159041.7|7
1655845990000|2022-06-21 21:13:10|159417.1|159075.1|159416.6|159074.6|159436.6|159094.6|159416.6|159074.6|6
1655846000000|2022-06-21 21:13:20|159420.1|159078.1|159433.3|159091.3|159433.3|159091.3|159420.1|159078.1|3
1655846010000|2022-06-21 21:13:30|159394.7|159052.7|159421.6|159079.6|159421.6|159079.6|159394.6|159052.6|5
1655846020000|2022-06-21 21:13:40|159427.4|159085.4|159413.2|159071.2|159436.6|159094.6|159397.7|159055.7|9
1655846030000|2022-06-21 21:13:50|159381.7|159039.7|159452.7|159110.7|159453.1|159111.1|159381.7|159039.7|9
1655846040000|2022-06-21 21:14:00|159431.9|159089.9|159417.2|159075.2|159431.9|159089.9|159411.5|159069.5|3
1655846050000|2022-06-21 21:14:10|159422.6|159080.6|159425.4|159083.4|159437.8|159095.8|159413.8|159071.8|7
1655846060000|2022-06-21 21:14:20|159393.7|159051.7|159408|159066|159422.2|159080.2|159393.7|159051.7|6
1655846070000|2022-06-21 21:14:30|159407.2|159065.2|159429|159087|159429|159087|159407.2|159065.2|4
1655846080000|2022-06-21 21:14:40|159406.4|159064.4|159393.7|159051.7|159409.7|159067.7|159389.6|159047.6|7
1655846090000|2022-06-21 21:14:50|159412|159070|159418.7|159076.7|159429.7|159087.7|159408.9|159066.9|7
1655846100000|2022-06-21 21:15:00|159426.8|159084.8|159436.6|159094.6|159436.6|159094.6|159426.8|159084.8|2
1655846110000|2022-06-21 21:15:10|159392.1|159050.1|159406.3|159064.3|159406.3|159064.3|159389|159047|3
1655846120000|2022-06-21 21:15:20|159384|159042|159399.8|159057.8|159399.8|159057.8|159380.1|159038.1|3
1655846140000|2022-06-21 21:15:40|159360.3|159018.3|159435.8|159093.8|159435.8|159093.8|159360.3|159018.3|7
1655846150000|2022-06-21 21:15:50|159452.6|159110.6|159426.3|159084.3|159452.6|159110.6|159416.1|159074.1|18
1655846160000|2022-06-21 21:16:00|159426.8|159084.8|159414.6|159072.6|159426.8|159084.8|159411.6|159069.6|12
1655846170000|2022-06-21 21:16:10|159395.5|159053.5|159408.9|159066.9|159411.7|159069.7|159395.5|159053.5|7
1655846180000|2022-06-21 21:16:20|159403|159061|159407.1|159065.1|159409|159067|159398|159056|7
1655846190000|2022-06-21 21:16:30|159389.8|159047.8|159423.9|159081.9|159424|159082|159389.8|159047.8|9
1655846200000|2022-06-21 21:16:40|159407.8|159065.8|159393.6|159051.6|159415.6|159073.6|159393.6|159051.6|6
1655846210000|2022-06-21 21:16:50|159387.9|159045.9|159415.9|159073.9|159415.9|159073.9|159387.9|159045.9|6
1655846220000|2022-06-21 21:17:00|159407.5|159065.5|159408.7|159066.7|159415.6|159073.6|159403|159061|5
1655846230000|2022-06-21 21:17:10|159403.4|159061.4|159438.5|159096.5|159440.7|159098.7|159403.2|159061.2|6
1655846240000|2022-06-21 21:17:20|159378.4|159036.4|159413.6|159071.6|159413.6|159071.6|159378.4|159036.4|3
1655846250000|2022-06-21 21:17:30|159413.8|159071.8|159428.5|159086.5|159440.7|159098.7|159413.8|159071.8|7
1655846260000|2022-06-21 21:17:40|159396.9|159054.9|159415.6|159073.6|159415.6|159073.6|159384.3|159042.3|6
1655846270000|2022-06-21 21:17:50|159407.2|159065.2|159389.4|159047.4|159407.2|159065.2|159389.4|159047.4|3
1655846280000|2022-06-21 21:18:00|159380.1|159038.1|159413|159071|159413.2|159071.2|159380.1|159038.1|6
1655846290000|2022-06-21 21:18:10|159389.5|159088|159425.4|159083.4|159425.4|159088|159389.5|159075.9|8
1655846300000|2022-06-21 21:18:20|159425|159083|159426.8|159084.8|159428|159086|159425|159083|6
1655846310000|2022-06-21 21:18:30|159393.7|159051.7|159418.1|159076.1|159418.1|159076.1|159389.9|159047.9|7
1655846320000|2022-06-21 21:18:40|159413.9|159071.9|159419|159077|159419|159077|159398.1|159056.1|4
1655846330000|2022-06-21 21:18:50|159388.4|159046.4|159386.6|159044.6|159394.3|159052.3|159381.8|159039.8|4
1655846340000|2022-06-21 21:19:00|159403.8|159061.8|159399.3|159064.5|159403.8|159066.9|159394.5|159056.7|6
1655846350000|2022-06-21 21:19:10|159379.2|159037.2|159405.5|159063.5|159405.5|159063.5|159379.2|159037.2|6
1655846360000|2022-06-21 21:19:20|159395.3|159053.3|159412.7|159070.7|159422.1|159080.1|159395.3|159053.3|7
1655846370000|2022-06-21 21:19:30|159411.1|159069.1|159392.8|159050.8|159411.1|159069.1|159384.3|159042.3|22
1655846380000|2022-06-21 21:19:40|159393.9|159051.9|159399.7|159057.7|159399.7|159057.7|159389.4|159047.4|12
1655846390000|2022-06-21 21:19:50|159399.8|159057.8|159394.6|159052.6|159399.8|159057.8|159385.9|159043.9|6
1655846400000|2022-06-21 21:20:00|159398.2|159056.2|159396.2|159054.2|159414.4|159072.4|159393.1|159051.1|6
1655846410000|2022-06-21 21:20:10|159374.2|159032.2|159394.6|159052.6|159412.9|159070.9|159374.2|159032.2|8
1655846420000|2022-06-21 21:20:20|159395.1|159053.1|159399.8|159057.8|159405.8|159063.8|159395.1|159053.1|3
1655846430000|2022-06-21 21:20:30|159410.9|159068.9|159417.8|159075.8|159417.8|159075.8|159393.5|159051.5|6
1655846440000|2022-06-21 21:20:40|159387.9|159045.9|159386.8|159044.8|159404.6|159062.6|159379.3|159037.3|7
1655846450000|2022-06-21 21:20:50|159369.7|159033.1|159385.4|159043.4|159385.4|159049.7|159350.5|159032.2|5
1655846460000|2022-06-21 21:21:00|159394|159052|159393.5|159051.5|159398.7|159056.7|159386.5|159044.5|4
1655846470000|2022-06-21 21:21:10|159369.5|159027.5|159389|159047|159389|159047|159369.5|159027.5|7
1655846480000|2022-06-21 21:21:20|159400.6|159058.6|159398.4|159056.4|159416.4|159074.4|159398.4|159056.4|5
1655846490000|2022-06-21 21:21:30|159381.3|159039.3|159399.2|159057.2|159399.2|159057.2|159381.3|159039.3|3
1655846500000|2022-06-21 21:21:40|159399.1|159057.1|159391.3|159049.3|159399.1|159057.1|159385|159043|3
1655846510000|2022-06-21 21:21:50|159409.2|159067.2|159409.2|159067.2|159409.2|159067.2|159409.2|159067.2|1
1655846520000|2022-06-21 21:22:00|159372.5|159030.5|159389.6|159047.6|159389.6|159047.6|159372.5|159030.5|2
1655846530000|2022-06-21 21:22:10|159409.2|159067.2|159401.5|159059.5|159409.2|159067.2|159355.1|159013.1|6
1655846540000|2022-06-21 21:22:20|159380.4|159038.4|159385.6|159043.6|159401.4|159059.4|159377.3|159035.3|5
1655846550000|2022-06-21 21:22:30|159400.1|159058.1|159381.4|159039.4|159400.1|159058.1|159381.4|159039.4|4
1655846560000|2022-06-21 21:22:40|159407.5|159065.5|159408.3|159066.3|159408.3|159066.3|159407.5|159065.5|3
1655846570000|2022-06-21 21:22:50|159374.8|159032.8|159389.6|159047.6|159389.6|159047.6|159374.8|159032.8|4
1655846580000|2022-06-21 21:23:00|159397.8|159055.8|159386.2|159044.2|159426.8|159084.8|159377.8|159035.8|4
1655846590000|2022-06-21 21:23:10|159405.8|159063.8|159406.9|159064.9|159411.4|159069.4|159405.8|159063.8|3
1655846600000|2022-06-21 21:23:20|159378.1|159036.1|159394.1|159052.1|159395|159053|159365.5|159023.5|7
1655846610000|2022-06-21 21:23:30|159389.2|159047.2|159380.2|159038.2|159389.2|159047.2|159380|159038|5
1655846620000|2022-06-21 21:23:40|159389|159047|159385.2|159043.2|159403.8|159061.8|159382.5|159040.5|8
1655846630000|2022-06-21 21:23:50|159366.9|159024.9|159394|159052|159404.6|159062.6|159366.9|159024.9|4
1655846640000|2022-06-21 21:24:00|159391.6|159049.6|159452.2|159110.2|159474.4|159132.4|159376.9|159034.9|6
1655846650000|2022-06-21 21:24:10|159440.6|159098.6|159413.2|159071.2|159441.2|159099.2|159413.2|159071.2|4
1655846660000|2022-06-21 21:24:20|159404.2|159062.2|159467.8|159125.8|159467.8|159125.8|159404.2|159062.2|6
1655846670000|2022-06-21 21:24:30|159440.1|159098.1|159425.8|159083.8|159440.1|159098.1|159304|158962|5
1655846680000|2022-06-21 21:24:40|159424.3|159082.3|159409.6|159067.6|159424.3|159082.3|159402.5|159060.5|4
1655846690000|2022-06-21 21:24:50|159381.9|159039.9|159392|159050|159409.9|159067.9|159369.2|159027.2|12
1655846700000|2022-06-21 21:25:00|159406.3|159064.3|159421.5|159079.5|159421.5|159079.5|159406.3|159064.3|6
1655846710000|2022-06-21 21:25:10|159391.1|159049.1|159397.8|159055.8|159397.8|159055.8|159383|159041|4
1655846720000|2022-06-21 21:25:20|159354.4|159012.4|159426.4|159084.4|159432.7|159090.7|159354.4|159012.4|8
1655846730000|2022-06-21 21:25:30|159382.4|159040.4|159389.1|159047.1|159389.1|159047.1|159380.3|159038.3|4
1655846740000|2022-06-21 21:25:40|159408|159066|159376.1|159034.1|159410.3|159068.3|159362.9|159020.9|5
1655846750000|2022-06-21 21:25:50|159380.7|159038.7|159384.1|159042.1|159392.7|159050.7|159380|159038|4
1655846760000|2022-06-21 21:26:00|159372.4|159030.4|159371.8|159029.8|159385.6|159043.6|159371.8|159029.8|4
1655846770000|2022-06-21 21:26:10|159382.7|159040.7|159379.7|159037.7|159382.7|159040.7|159379.7|159037.7|2
1655846780000|2022-06-21 21:26:20|159371.9|159029.9|159407.3|159065.3|159407.3|159065.3|159371.9|159029.9|4
1655846790000|2022-06-21 21:26:30|159399.5|159057.5|159404.4|159062.4|159404.6|159062.6|159399.5|159057.5|6
1655846800000|2022-06-21 21:26:40|159369.7|159027.7|159398|159056|159411|159069|159369.7|159027.7|5
1655846810000|2022-06-21 21:26:50|159372.8|159030.8|159414.5|159072.5|159420.3|159078.3|159372.8|159030.8|6
1655846820000|2022-06-21 21:27:00|159410.9|159068.9|159399|159057|159420.9|159078.9|159399|159057|4
1655846830000|2022-06-21 21:27:10|159381.9|159039.9|159392.1|159050.1|159399.8|159057.8|159381.9|159039.9|6
1655846840000|2022-06-21 21:27:20|159406.3|159064.3|159406.3|159064.3|159406.3|159064.3|159406.3|159064.3|1
1655846850000|2022-06-21 21:27:30|159369.5|159027.5|159388|159046|159388|159046|159369.5|159027.5|5
1655846860000|2022-06-21 21:27:40|159374.1|159032.1|159378.7|159036.7|159389.1|159047.1|159360.2|159018.2|4
1655846870000|2022-06-21 21:27:50|159389.1|159047.1|159389.1|159047.1|159389.1|159047.1|159389.1|159047.1|1
1655846880000|2022-06-21 21:28:00|159368|159026|159371.8|159029.8|159371.8|159029.8|159362.4|159020.4|3
1655846890000|2022-06-21 21:28:10|159379.5|159037.5|159406.5|159064.5|159406.5|159064.5|159379.5|159037.5|2
1655846910000|2022-06-21 21:28:30|159360.3|159018.3|159388|159046|159388|159046|159360.3|159018.3|4
1655846920000|2022-06-21 21:28:40|159354.4|159012.4|159389.1|159047.1|159389.1|159047.1|159354.4|159012.4|3
1655846930000|2022-06-21 21:28:50|159371.7|159029.7|159378.7|159036.7|159378.7|159036.7|159371.7|159029.7|2
1655846940000|2022-06-21 21:29:00|159364.9|159022.9|159388|159046|159388|159046|159364.9|159022.9|3
1655846950000|2022-06-21 21:29:10|159406.5|159064.5|159406.5|159064.5|159406.5|159064.5|159406.5|159064.5|1
1655846970000|2022-06-21 21:29:30|159366.9|159024.9|159364.8|159022.8|159388|159046|159364.8|159022.8|4
1655846980000|2022-06-21 21:29:40|159389.1|159047.1|159388.8|159046.8|159389.1|159047.1|159388.8|159046.8|2
1655846990000|2022-06-21 21:29:50|159419|159077|159389.1|159047.1|159419|159077|159385.2|159043.2|5
1655847000000|2022-06-21 21:30:00|159383.6|159041.6|159405.7|159063.7|159418|159076|159383.6|159041.6|16
1655847010000|2022-06-21 21:30:10|159398.4|159056.4|159405.5|159063.5|159405.7|159063.7|159398.1|159056.1|10
1655847020000|2022-06-21 21:30:20|159386.5|159044.5|159396.4|159054.4|159401.4|159059.4|159386.5|159044.5|9
1655847030000|2022-06-21 21:30:30|159391.6|159049.6|159400.8|159058.8|159417.9|159075.9|159381|159039|9
1655847040000|2022-06-21 21:30:40|159396.2|159054.2|159449.6|159107.6|159506.8|159164.8|159396.2|159054.2|12
1655847050000|2022-06-21 21:30:50|159417.1|159075.1|159399.2|159057.2|159418.5|159076.5|159386.6|159044.6|6
1655847060000|2022-06-21 21:31:00|159417.8|159075.8|159408.3|159066.3|159428.4|159086.4|159386.7|159044.7|9
1655847070000|2022-06-21 21:31:10|159378.2|159036.2|159381|159039|159405.7|159063.7|159376.3|159034.3|7
1655847080000|2022-06-21 21:31:20|159393.7|159051.7|159391.3|159049.3|159399.2|159057.2|159386.7|159044.7|5
1655847090000|2022-06-21 21:31:30|159378.1|159036.1|159399.2|159057.2|159399.2|159057.2|159367.1|159025.1|7
1655847100000|2022-06-21 21:31:40|159386.4|159044.4|159436.2|159094.2|159472.7|159130.7|159386.4|159044.4|5
1655847110000|2022-06-21 21:31:50|159439|159097|159387.5|159045.5|159439|159097|159387.5|159045.5|4
1655847120000|2022-06-21 21:32:00|159374.7|159032.7|159386.4|159044.4|159390.8|159048.8|159372.4|159030.4|6
1655847130000|2022-06-21 21:32:10|159399.1|159057.1|159408.2|159066.2|159408.2|159066.2|159382.1|159040.1|6
1655847140000|2022-06-21 21:32:20|159394.6|159052.6|159392.2|159050.2|159408.2|159066.2|159387.5|159045.5|5
1655847150000|2022-06-21 21:32:30|159473.3|159131.3|159421.5|159079.5|159474.3|159132.3|159421.5|159079.5|5
1655847160000|2022-06-21 21:32:40|159403|159061|159401.7|159059.7|159462|159120|159401.7|159059.7|6
1655847170000|2022-06-21 21:32:50|159396.6|159054.6|159392.2|159050.2|159408.2|159066.2|159389.2|159047.2|5
1655847180000|2022-06-21 21:33:00|159369.5|159027.5|159371.2|159029.2|159387.3|159045.3|159369.5|159027.5|5
1655847190000|2022-06-21 21:33:10|159370.2|159028.2|159441.1|159099.1|159496.6|159154.6|159370.2|159028.2|6
1655847200000|2022-06-21 21:33:20|159419.5|159077.5|159433.7|159091.7|159433.7|159091.7|159419.5|159077.5|4
1655847210000|2022-06-21 21:33:30|159369.5|159027.5|159373.5|159031.5|159387.3|159045.3|159369.5|159027.5|4
1655847220000|2022-06-21 21:33:40|159375.2|159033.2|159392.6|159050.6|159422.4|159080.4|159375.1|159033.1|6
1655847230000|2022-06-21 21:33:50|159373|159031|159413.4|159071.4|159413.4|159071.4|159363.2|159021.2|6
1655847240000|2022-06-21 21:34:00|159394.4|159052.4|159379.5|159037.5|159394.4|159052.4|159379.5|159037.5|3
1655847250000|2022-06-21 21:34:10|159373.1|159031.1|159413.1|159071.1|159492.8|159150.8|159373.1|159031.1|7
1655847260000|2022-06-21 21:34:20|159422|159080|159428|159086|159428|159086|159422|159080|3
1655847270000|2022-06-21 21:34:30|159444.5|159102.5|159392.1|159050.1|159444.5|159102.5|159392.1|159050.1|3
1655847280000|2022-06-21 21:34:40|159369.4|159027.4|159392.2|159050.2|159410.3|159068.3|159369.4|159027.4|7
1655847290000|2022-06-21 21:34:50|159371.4|159029.4|159372.9|159030.9|159372.9|159030.9|159371.4|159029.4|2
1655847300000|2022-06-21 21:35:00|159373.9|159031.9|159405.5|159063.5|159414.3|159072.3|159373.9|159031.9|5
1655847310000|2022-06-21 21:35:10|159373.2|159031.2|159378.2|159036.2|159393.3|159051.3|159373.2|159031.2|7
1655847320000|2022-06-21 21:35:20|159381|159039|159389.6|159047.6|159399.6|159057.6|159381|159039|4
1655847330000|2022-06-21 21:35:30|159376.1|159034.1|159387.8|159045.8|159403.8|159061.8|159370.3|159028.3|4
1655847340000|2022-06-21 21:35:40|159383|159041|159402.1|159060.1|159412.5|159070.5|159373.9|159031.9|6
1655847350000|2022-06-21 21:35:50|159395.7|159053.7|159392.9|159050.9|159408|159066|159384.2|159042.2|5
1655847360000|2022-06-21 21:36:00|159368.3|159026.3|159410|159068|159410|159068|159368.3|159026.3|6
1655847370000|2022-06-21 21:36:10|159388.2|159046.2|159388.7|159046.7|159388.7|159046.7|159387.8|159045.8|3
1655847380000|2022-06-21 21:36:20|159397.4|159055.4|159411.5|159069.5|159411.5|159069.5|159384|159042|4
1655847390000|2022-06-21 21:36:30|159382.4|159040.4|159365.9|159023.9|159382.4|159040.4|159365.9|159023.9|3
1655847400000|2022-06-21 21:36:40|159370.3|159028.3|159399.9|159057.9|159418.3|159076.3|159370.3|159028.3|4
1655847410000|2022-06-21 21:36:50|159391|159049|159394.7|159052.7|159397.1|159055.1|159374.4|159032.4|5
1655847420000|2022-06-21 21:37:00|159369.9|159027.9|159367.5|159025.5|159372.9|159030.9|159366|159024|4
1655847430000|2022-06-21 21:37:10|159364.7|159022.7|159398.8|159056.8|159398.8|159056.8|159364.2|159022.2|3
1655847440000|2022-06-21 21:37:20|159381.8|159039.8|159398|159056|159398|159056|159381.8|159039.8|3
1655847450000|2022-06-21 21:37:30|159363.7|159021.7|159398|159056|159417.2|159075.2|159363.7|159021.7|6
1655847460000|2022-06-21 21:37:40|159394.3|159052.3|159385.8|159043.8|159407.7|159065.7|159385.8|159043.8|5
1655847470000|2022-06-21 21:37:50|159389.9|159047.9|159387.1|159045.1|159389.9|159047.9|159387.1|159045.1|2
1655847480000|2022-06-21 21:38:00|159360.8|159018.8|159388.1|159046.1|159390.8|159048.8|159354.6|159012.6|5
1655847490000|2022-06-21 21:38:10|159386|159044|159398.3|159056.3|159398.3|159056.3|159380|159038|3
1655847500000|2022-06-21 21:38:20|159363.1|159021.1|159386.5|159044.5|159405.3|159063.3|159363.1|159021.1|5
1655847510000|2022-06-21 21:38:30|159410.1|159068.1|159412.9|159070.9|159433|159091|159410.1|159068.1|3
1655847520000|2022-06-21 21:38:40|159406.9|159064.9|159400.4|159058.4|159406.9|159064.9|159378.8|159036.8|7
1655847530000|2022-06-21 21:38:50|159373|159031|159404|159062|159415|159073|159373|159031|7
1655847540000|2022-06-21 21:39:00|159397.1|159055.1|159413.6|159071.6|159413.6|159071.6|159397.1|159055.1|5
1655847550000|2022-06-21 21:39:10|159401.3|159059.3|159388.2|159046.2|159401.3|159059.3|159382.2|159040.2|4
1655847560000|2022-06-21 21:39:20|159379.6|159037.6|159367.4|159025.4|159392.7|159050.7|159367.4|159025.4|7
1655847570000|2022-06-21 21:39:30|159367.8|159025.8|159372.2|159030.2|159372.7|159030.7|159367.8|159025.8|3
1655847580000|2022-06-21 21:39:40|159366.4|159024.4|159411.6|159069.6|159433|159091|159363.1|159021.1|8
1655847590000|2022-06-21 21:39:50|159428.1|159086.1|159392|159050|159428.1|159086.1|159385.8|159043.8|4
1655847600000|2022-06-21 21:40:00|159415.1|159073.1|159387.2|159045.2|159415.1|159073.1|159387.2|159045.2|3
1655847610000|2022-06-21 21:40:10|159366.4|159024.4|159371.3|159029.3|159371.3|159029.3|159364.8|159022.8|4
1655847620000|2022-06-21 21:40:20|159368.8|159026.8|159368.8|159026.8|159368.8|159026.8|159368.8|159026.8|1
1655847630000|2022-06-21 21:40:30|159357.6|159015.6|159387.1|159045.1|159399.8|159057.8|159357.6|159015.6|4
1655847640000|2022-06-21 21:40:40|159373.6|159031.6|159375.3|159033.3|159388.1|159046.1|159363|159021|5
1655847650000|2022-06-21 21:40:50|159393.1|159051.1|159378.9|159036.9|159393.1|159051.1|159378.9|159036.9|3
1655847660000|2022-06-21 21:41:00|159368.9|159026.9|159399.7|159057.7|159407.8|159065.8|159368.9|159026.9|4
1655847670000|2022-06-21 21:41:10|159362.5|159020.5|159369.1|159027.1|159369.2|159027.2|159362.5|159020.5|4
1655847680000|2022-06-21 21:41:20|159366.6|159024.6|159377.5|159035.5|159382.4|159040.4|159366.6|159024.6|5
1655847690000|2022-06-21 21:41:30|159393.2|159051.2|159378.5|159036.5|159393.2|159051.2|159378.5|159036.5|3
1655847700000|2022-06-21 21:41:40|159368.9|159026.9|159368.9|159026.9|159370|159028|159368.9|159026.9|5
1655847720000|2022-06-21 21:42:00|159374.6|159032.6|159374.6|159032.6|159374.6|159032.6|159374.6|159032.6|1
1655847730000|2022-06-21 21:42:10|159362.4|159020.4|159374.6|159032.6|159374.6|159032.6|159362.4|159020.4|4
1655847750000|2022-06-21 21:42:30|159362.4|159020.4|159392.5|159050.5|159428.2|159086.2|159362.4|159020.4|5
1655847760000|2022-06-21 21:42:40|159370.7|159028.7|159373.1|159031.1|159373.1|159031.1|159370.7|159028.7|4
1655847770000|2022-06-21 21:42:50|159363.9|159021.9|159368.9|159026.9|159368.9|159026.9|159363.9|159021.9|3
1655847780000|2022-06-21 21:43:00|159367.5|159025.5|159368.9|159026.9|159368.9|159026.9|159367.5|159025.5|2
1655847790000|2022-06-21 21:43:10|159363.9|159021.9|159365.2|159023.2|159374.6|159032.6|159355.8|159013.8|5
1655847800000|2022-06-21 21:43:20|159365.3|159023.3|159355.9|159013.9|159365.3|159023.3|159352.1|159010.1|3
1655847810000|2022-06-21 21:43:30|159359.7|159017.7|159363.2|159021.2|159363.2|159021.2|159359.7|159017.7|2
1655847820000|2022-06-21 21:43:40|159363.7|159021.7|159399.9|159057.9|159415.2|159073.2|159357|159015|6
1655847830000|2022-06-21 21:43:50|159376.9|159034.9|159361.6|159019.6|159383.2|159041.2|159351.1|159009.1|4
1655847840000|2022-06-21 21:44:00|159394.4|159052.4|159387.3|159045.3|159394.4|159052.4|159384.2|159042.2|3
1655847850000|2022-06-21 21:44:10|159367.8|159025.8|159387.3|159045.3|159394.5|159052.5|159367.8|159025.8|6
1655847860000|2022-06-21 21:44:20|159373|159031|159419|159077|159472.6|159130.6|159373|159031|8
1655847870000|2022-06-21 21:44:30|159424.1|159082.1|159410.5|159068.5|159431.4|159089.4|159410.5|159068.5|4
1655847880000|2022-06-21 21:44:40|159415.7|159073.7|159392.2|159050.2|159415.7|159073.7|159392.2|159050.2|3
1655847890000|2022-06-21 21:44:50|159390.1|159048.1|159381.4|159039.4|159418.1|159076.1|159375.2|159033.2|7
1655847900000|2022-06-21 21:45:00|159377.2|159035.2|159402|159060|159405.5|159063.5|159377.2|159035.2|8
1655847910000|2022-06-21 21:45:10|159391.4|159049.4|159385.9|159043.9|159391.4|159049.4|159380.7|159038.7|5
1655847920000|2022-06-21 21:45:20|159383.5|159041.5|159380.4|159038.4|159401.2|159059.2|159380.4|159038.4|4
1655847930000|2022-06-21 21:45:30|159381.6|159039.6|159393.7|159051.7|159393.7|159051.7|159378.2|159036.2|4
1655847940000|2022-06-21 21:45:40|159367.8|159025.8|159418.4|159076.4|159418.4|159076.4|159367.8|159025.8|5
1655847950000|2022-06-21 21:45:50|159406.6|159064.6|159400|159058|159406.6|159064.6|159400|159058|2
1655847960000|2022-06-21 21:46:00|159304.8|158962.8|159354.6|159012.6|159393.7|159051.7|159304.8|158962.8|4
1655847970000|2022-06-21 21:46:10|159301.4|158959.4|159376.9|159034.9|159376.9|159034.9|159301.4|158959.4|3
1655847980000|2022-06-21 21:46:20|159316.5|158974.5|159367.6|159025.6|159393.7|159051.7|159316.5|158974.5|4
1655847990000|2022-06-21 21:46:30|159377.2|159035.2|159298.2|158956.2|159377.2|159035.2|159298.2|158956.2|2
1655848000000|2022-06-21 21:46:40|159324.5|158982.5|159406.1|159064.1|159417.7|159075.7|159315.7|158973.7|13
1655848010000|2022-06-21 21:46:50|159334.3|158992.3|159362.9|159020.9|159362.9|159020.9|159334.3|158992.3|3
1655848020000|2022-06-21 21:47:00|159374.7|159032.7|159386.1|159044.1|159399.8|159057.8|159371|159029|6
1655848030000|2022-06-21 21:47:10|159380.1|159038.1|159404.8|159062.8|159417.2|159075.2|159373.4|159031.4|4
1655848040000|2022-06-21 21:47:20|159397.9|159055.9|159397.9|159055.9|159397.9|159055.9|159397.9|159055.9|1
1655848050000|2022-06-21 21:47:30|159397.5|159055.5|159332.4|158990.4|159417.1|159075.1|159308.4|158966.4|6
1655848060000|2022-06-21 21:47:40|159400.3|159058.3|159420.5|159078.5|159420.5|159078.5|159371.1|159029.1|7
1655848070000|2022-06-21 21:47:50|159401.5|159059.5|159383.5|159041.5|159401.5|159059.5|159383.5|159041.5|4
1655848080000|2022-06-21 21:48:00|159383.6|159041.6|159380|159038|159388.1|159046.1|159370.2|159028.2|6
1655848090000|2022-06-21 21:48:10|159379.1|159037.1|159415.5|159073.5|159443.5|159101.5|159379.1|159037.1|6
1655848100000|2022-06-21 21:48:20|159377.5|159035.5|159385.7|159043.7|159409.9|159067.9|159377.5|159035.5|5
1655848110000|2022-06-21 21:48:30|159367.3|159025.3|159380.7|159038.7|159381.2|159039.2|159367.3|159025.3|4
1655848120000|2022-06-21 21:48:40|159367.2|159025.2|159385.3|159043.3|159398.2|159056.2|159367.2|159025.2|4
1655848130000|2022-06-21 21:48:50|159381.9|159039.9|159364.8|159022.8|159381.9|159039.9|159364.2|159022.2|4
1655848140000|2022-06-21 21:49:00|159365.7|159023.7|159365.9|159023.9|159365.9|159023.9|159365.7|159023.7|2
1655848150000|2022-06-21 21:49:10|159354.4|159012.4|159314.9|158972.9|159373.9|159031.9|159314.9|158972.9|3
1655848160000|2022-06-21 21:49:20|159329.6|158987.6|159360.3|159018.3|159392.2|159050.2|159329.6|158987.6|6
1655848170000|2022-06-21 21:49:30|159406.4|159064.4|159373.3|159031.3|159406.4|159064.4|159373.3|159031.3|3
1655848180000|2022-06-21 21:49:40|159358.8|159016.8|159377.6|159035.6|159378.9|159036.9|159358.8|159016.8|7
1655848190000|2022-06-21 21:49:50|159359.4|159017.4|159404|159062|159404|159062|159359.4|159017.4|4
1655848200000|2022-06-21 21:50:00|159397|159055|159338.8|158996.8|159397|159055|159338.8|158996.8|2
1655848210000|2022-06-21 21:50:10|159382.1|159040.1|159370.8|159028.8|159382.1|159040.1|159370.8|159028.8|3
1655848220000|2022-06-21 21:50:20|159371.9|159029.9|159308.3|158966.3|159371.9|159029.9|159308.3|158966.3|6
1655848230000|2022-06-21 21:50:30|159398.5|159056.5|159440.5|159098.5|159448.9|159106.9|159304|158962|9
1655848240000|2022-06-21 21:50:40|159440.1|159098.1|159430.3|159088.3|159487.4|159145.4|159428|159086|10
1655848250000|2022-06-21 21:50:50|159398.1|159056.1|159398.1|159056.1|159417|159075|159396|159054|4
1655848260000|2022-06-21 21:51:00|159404.6|159062.6|159351.6|159009.6|159404.6|159062.6|159351.6|159009.6|3
1655848270000|2022-06-21 21:51:10|159354.1|159012.1|159390.9|159048.9|159397|159055|159354.1|159012.1|4
1655848280000|2022-06-21 21:51:20|159357.1|159015.1|159369.2|159027.2|159384.9|159042.9|159357.1|159015.1|3
1655848290000|2022-06-21 21:51:30|159380.6|159038.6|159359.4|159017.4|159380.6|159038.6|159359.4|159017.4|4
1655848300000|2022-06-21 21:51:40|159403.1|159061.1|159371.2|159029.2|159403.1|159061.1|159371|159029|4
1655848310000|2022-06-21 21:51:50|159359.7|159017.7|159366.6|159024.6|159366.6|159024.6|159359.7|159017.7|4
1655848320000|2022-06-21 21:52:00|159357|159015|159369.1|159027.1|159385.1|159043.1|159355.1|159013.1|7
1655848330000|2022-06-21 21:52:10|159369|159027|159368|159026|159375.3|159033.3|159368|159026|6
1655848340000|2022-06-21 21:52:20|159370.8|159028.8|159371.1|159029.1|159421.5|159079.5|159369.1|159027.1|5
1655848350000|2022-06-21 21:52:30|159287.3|158945.3|159406.7|159064.7|159453.1|159111.1|159287.3|158945.3|8
1655848360000|2022-06-21 21:52:40|159381|159039|159396.7|159054.7|159396.7|159054.7|159381|159039|4
1655848370000|2022-06-21 21:52:50|159353.2|159011.2|159354.2|159012.2|159368.6|159026.6|159339.9|158997.9|6
1655848380000|2022-06-21 21:53:00|159364.5|159022.5|159371.1|159029.1|159371.1|159029.1|159364.5|159022.5|3
1655848390000|2022-06-21 21:53:10|159370.7|159028.7|159359.8|159017.8|159371.1|159029.1|159356|159014|6
1655848400000|2022-06-21 21:53:20|159367.1|159025.1|159416.4|159074.4|159425|159083|159367.1|159025.1|8
1655848410000|2022-06-21 21:53:30|159402.6|159060.6|159379.4|159037.4|159412.9|159070.9|159379.4|159037.4|4
1655848420000|2022-06-21 21:53:40|159304.9|158962.9|159345.5|159003.5|159349.6|159007.6|159304.9|158962.9|4
1655848430000|2022-06-21 21:53:50|159335.7|158993.7|159340.3|158998.3|159340.3|158998.3|159316|158974|4
1655848440000|2022-06-21 21:54:00|159372.5|159030.5|159401.1|159059.1|159405.8|159063.8|159369.7|159027.7|9
1655848450000|2022-06-21 21:54:10|159393.2|159051.2|159399.9|159057.9|159409.6|159067.6|159393.2|159051.2|4
1655848460000|2022-06-21 21:54:20|159380.4|159038.4|159370.8|159028.8|159383.1|159041.1|159320.5|158978.5|5
1655848470000|2022-06-21 21:54:30|159371.3|159029.3|159312.7|158970.7|159371.5|159029.5|159312.7|158970.7|6
1655848480000|2022-06-21 21:54:40|159305.9|158963.9|159336.8|158994.8|159372.6|159030.6|159300.8|158958.8|7
1655848490000|2022-06-21 21:54:50|159305.9|158963.9|159305.8|158963.8|159348.5|159006.5|159305.8|158963.8|5
1655848500000|2022-06-21 21:55:00|159305.9|158963.9|159307|158965|159337.4|158995.4|159305.9|158963.9|5
1655848510000|2022-06-21 21:55:10|159397.9|159055.9|159391|159049|159409.3|159067.3|159376.7|159034.7|4
1655848520000|2022-06-21 21:55:20|159298.3|158956.3|159340.3|158998.3|159340.3|158998.3|159298.3|158956.3|5
1655848530000|2022-06-21 21:55:30|159323.1|158981.1|159411.4|159069.4|159421.1|159079.1|159323.1|158981.1|5
1655848540000|2022-06-21 21:55:40|159392.8|159050.8|159361.3|159019.3|159392.8|159050.8|159361.3|159019.3|6
1655848550000|2022-06-21 21:55:50|159362.5|159020.5|159351.9|159009.9|159362.5|159020.5|159347|159005|3
1655848560000|2022-06-21 21:56:00|159388.3|159046.3|159383.2|159041.2|159388.3|159046.3|159379.7|159037.7|4
1655848570000|2022-06-21 21:56:10|159489.4|159147.4|159414.6|159072.6|159495.3|159153.3|159414.6|159072.6|9
1655848580000|2022-06-21 21:56:20|159420.1|159078.1|159411|159069|159424.8|159082.8|159407.3|159065.3|4
1655848590000|2022-06-21 21:56:30|159419.7|159077.7|159376.5|159034.5|159419.7|159077.7|159376.5|159034.5|3
1655848600000|2022-06-21 21:56:40|159358.4|159016.4|159374.5|159032.5|159375|159033|159358.4|159016.4|5
1655848610000|2022-06-21 21:56:50|159371.8|159029.8|159371.5|159029.5|159409.1|159067.1|159363.3|159021.3|6
1655848620000|2022-06-21 21:57:00|159424.1|159082.1|159394.5|159052.5|159424.1|159082.1|159394.5|159052.5|6
1655848630000|2022-06-21 21:57:10|159403.3|159061.3|159374.8|159032.8|159403.3|159061.3|159369.2|159027.2|5
1655848640000|2022-06-21 21:57:20|159361.9|159019.9|159360.1|159018.1|159368.4|159026.4|159360.1|159018.1|3
1655848650000|2022-06-21 21:57:30|159338.2|158996.2|159411|159069|159411|159069|159338.2|158996.2|14
1655848660000|2022-06-21 21:57:40|159387|159045|159375.5|159033.5|159409.4|159067.4|159356.1|159014.1|14
1655848670000|2022-06-21 21:57:50|159360.7|159018.7|159354.2|159012.2|159376.1|159034.1|159350.7|159008.7|14
1655848680000|2022-06-21 21:58:00|159358.6|159016.6|159394.7|159052.7|159394.7|159052.7|159357.1|159015.1|12
1655848690000|2022-06-21 21:58:10|159370.6|159028.6|159372.3|159030.3|159382.8|159040.8|159362.5|159020.5|14
1655848700000|2022-06-21 21:58:20|159376.4|159034.4|159353.4|159011.4|159388.7|159046.7|159353.4|159011.4|10
1655848710000|2022-06-21 21:58:30|159356|159014|159408.6|159066.6|159408.6|159066.6|159356|159014|11
1655848720000|2022-06-21 21:58:40|159396.2|159054.2|159361|159019|159399.5|159057.5|159349.4|159007.4|9
1655848730000|2022-06-21 21:58:50|159399.5|159057.5|159414.6|159072.6|159414.6|159072.6|159388.3|159046.3|8
1655848740000|2022-06-21 21:59:00|159383.2|159041.2|159419|159077|159437.9|159095.9|159364|159022|14
1655848750000|2022-06-21 21:59:10|159420.8|159078.8|159398|159056|159427.9|159085.9|159388.2|159046.2|13
1655848760000|2022-06-21 21:59:20|159400.2|159058.2|159376.3|159034.3|159400.2|159058.2|159350.2|159008.2|15
1655848770000|2022-06-21 21:59:30|159370.8|159028.8|159351.3|159009.3|159410.7|159068.7|159344|159002|8
1655848780000|2022-06-21 21:59:40|159373.2|159031.2|159386.2|159044.2|159392.9|159050.9|159347|159005|11
1655848790000|2022-06-21 21:59:50|159382.3|159040.3|159356.4|159014.4|159392.9|159050.9|159352.5|159010.5|10
1655848800000|2022-06-21 22:00:00|159364.1|159022.1|159383.5|159041.5|159399.4|159057.4|159364.1|159022.1|19
1655848810000|2022-06-21 22:00:10|159387.8|159045.8|159417.6|159075.6|159418.7|159076.7|159387.8|159045.8|9
1655848820000|2022-06-21 22:00:20|159413.3|159071.3|159405.1|159063.1|159417.6|159075.6|159389.9|159047.9|8
1655848830000|2022-06-21 22:00:30|159425|159083|159412.6|159070.6|159440.6|159098.6|159365.3|159023.3|12
1655848840000|2022-06-21 22:00:40|159412.1|159070.1|159410.1|159068.1|159420.4|159078.4|159401|159059|12
1655848850000|2022-06-21 22:00:50|159414|159072|159396|159054|159414|159072|159386.1|159044.1|8
1655848860000|2022-06-21 22:01:00|159388.9|159046.9|159400|159058|159401.9|159059.9|159378.1|159036.1|10
1655848870000|2022-06-21 22:01:10|159393.6|159051.6|159443.8|159101.8|159443.8|159101.8|159393.6|159051.6|8
1655848880000|2022-06-21 22:01:20|159442.9|159100.9|159443.7|159101.7|159443.8|159101.8|159378.6|159036.6|8
1655848890000|2022-06-21 22:01:30|159441.8|159099.8|159416.1|159074.1|159445|159103|159384.5|159042.5|9
1655848900000|2022-06-21 22:01:40|159366|159024|159424|159082|159430.9|159088.9|159366|159024|6
1655848910000|2022-06-21 22:01:50|159430.9|159088.9|159397.5|159055.5|159431|159089|159376.6|159034.6|7
1655848920000|2022-06-21 22:02:00|159399.7|159057.7|159406.7|159064.7|159406.7|159064.7|159385.7|159043.7|6
1655848930000|2022-06-21 22:02:10|159396.4|159054.4|159441.6|159099.6|159443.6|159101.6|159396.4|159054.4|5
1655848940000|2022-06-21 22:02:20|159441.9|159099.9|159399|159057|159443.6|159101.6|159337.4|158995.4|7
1655848950000|2022-06-21 22:02:30|159398.6|159056.6|159402|159060|159421.2|159079.2|159378.3|159036.3|7
1655848960000|2022-06-21 22:02:40|159408.6|159066.6|159397.5|159055.5|159414.6|159072.6|159359.7|159017.7|7
1655848970000|2022-06-21 22:02:50|159407|159065|159408|159066|159413.9|159071.9|159407|159065|3
1655848980000|2022-06-21 22:03:00|159405.8|159063.8|159383|159041|159437.8|159095.8|159364.1|159022.1|9
1655848990000|2022-06-21 22:03:10|159399.7|159057.7|159421.8|159079.8|159443.9|159101.9|159371.2|159029.2|6
1655849000000|2022-06-21 22:03:20|159410.9|159068.9|159443.7|159101.7|159443.7|159101.7|159408.5|159066.5|8
1655849010000|2022-06-21 22:03:30|159456.3|159114.3|159420.9|159078.9|159456.3|159114.3|159385.8|159043.8|14
1655849020000|2022-06-21 22:03:40|159423.1|159081.1|159428.9|159086.9|159438.4|159096.4|159423.1|159081.1|5
1655849030000|2022-06-21 22:03:50|159432.5|159090.5|159374.7|159032.7|159435.4|159093.4|159374.7|159032.7|4
1655849040000|2022-06-21 22:04:00|159373.3|159031.3|159391|159049|159391|159049|159363.8|159021.8|6
1655849050000|2022-06-21 22:04:10|159408.4|159066.4|159397|159055|159408.6|159066.6|159382.2|159040.2|7
1655849060000|2022-06-21 22:04:20|159388.9|159046.9|159389.1|159047.1|159393.9|159051.9|159387.4|159045.4|5
1655849070000|2022-06-21 22:04:30|159390|159048|159368|159026|159392.3|159050.3|159366.1|159024.1|9
1655849080000|2022-06-21 22:04:40|159383.5|159041.5|159388.7|159046.7|159388.7|159046.7|159369.8|159027.8|4
1655849090000|2022-06-21 22:04:50|159404.8|159062.8|159381|159039|159405.7|159063.7|159369.9|159027.9|7
1655849100000|2022-06-21 22:05:00|159383.3|159041.3|159407.8|159065.8|159407.8|159065.8|159381.4|159039.4|5
1655849110000|2022-06-21 22:05:10|159431.3|159089.3|159392.4|159050.4|159431.8|159089.8|159356.9|159014.9|9
1655849120000|2022-06-21 22:05:20|159397.6|159055.6|159394.9|159052.9|159412.2|159070.2|159394.9|159052.9|10
1655849130000|2022-06-21 22:05:30|159404.3|159062.3|159405.4|159063.4|159415.5|159073.5|159397.5|159055.5|10
1655849140000|2022-06-21 22:05:40|159404.4|159062.4|159431.2|159089.2|159431.2|159089.2|159393.5|159051.5|5
1655849150000|2022-06-21 22:05:50|159432.1|159090.1|159394.3|159052.3|159432.1|159090.1|159383.7|159041.7|6
1655849160000|2022-06-21 22:06:00|159397|159055|159432.3|159090.3|159432.3|159090.3|159397|159055|5
1655849170000|2022-06-21 22:06:10|159431.4|159089.4|159408.5|159066.5|159432.3|159090.3|159356.9|159014.9|6
1655849180000|2022-06-21 22:06:20|159408.2|159066.2|159395.6|159053.6|159416.4|159074.4|159357.9|159015.9|6
1655849190000|2022-06-21 22:06:30|159397.2|159055.2|159375.6|159033.6|159416.3|159074.3|159374.2|159032.2|7
1655849200000|2022-06-21 22:06:40|159385.4|159043.4|159431.7|159089.7|159432.2|159090.2|159385.4|159043.4|6
1655849210000|2022-06-21 22:06:50|159432.3|159090.3|159432.3|159090.3|159432.3|159090.3|159431.1|159089.1|4
1655849220000|2022-06-21 22:07:00|159431.8|159089.8|159420.8|159078.8|159431.8|159089.8|159338.9|158996.9|6
1655849230000|2022-06-21 22:07:10|159304|158962|159432.4|159090.4|159432.4|159090.4|159304|158962|5
1655849240000|2022-06-21 22:07:20|159387.2|159045.2|159381.6|159039.6|159399.2|159057.2|159377.5|159035.5|4
1655849250000|2022-06-21 22:07:30|159389.1|159047.1|159410.7|159068.7|159410.7|159068.7|159381.3|159039.3|6
1655849260000|2022-06-21 22:07:40|159431.3|159089.3|159425.6|159083.6|159431.3|159089.3|159418.6|159076.6|3
1655849270000|2022-06-21 22:07:50|159425.4|159083.4|159390.8|159048.8|159432.5|159090.5|159384.6|159042.6|4
1655849280000|2022-06-21 22:08:00|159376.4|159034.4|159376.8|159034.8|159386.4|159044.4|159329.9|158987.9|4
1655849290000|2022-06-21 22:08:10|159385.7|159043.7|159379.7|159037.7|159396.8|159054.8|159372.9|159030.9|4
1655849300000|2022-06-21 22:08:20|159361.2|159019.2|159376.8|159034.8|159376.8|159034.8|159361.2|159019.2|2
1655849310000|2022-06-21 22:08:30|159430.3|159088.3|159401|159059|159432.3|159090.3|159367.9|159025.9|6
1655849320000|2022-06-21 22:08:40|159432.7|159090.7|159431.5|159089.5|159432.7|159090.7|159431.2|159089.2|4
1655849330000|2022-06-21 22:08:50|159431.1|159089.1|159406.4|159064.4|159432.2|159090.2|159375.7|159033.7|7
1655849340000|2022-06-21 22:09:00|159338.9|158996.9|159376.8|159034.8|159376.8|159034.8|159338.9|158996.9|2
1655849350000|2022-06-21 22:09:10|159396.8|159054.8|159376.4|159034.4|159412.5|159070.5|159367.7|159025.7|6
1655849360000|2022-06-21 22:09:20|159384.4|159042.4|159391.3|159049.3|159391.3|159049.3|159371.7|159029.7|3
1655849370000|2022-06-21 22:09:30|159384.8|159042.8|159403|159061|159403|159061|159384.8|159042.8|2
1655849380000|2022-06-21 22:09:40|159430.4|159088.4|159430.4|159088.4|159430.4|159088.4|159430.4|159088.4|1
1655849390000|2022-06-21 22:09:50|159385.8|159043.8|159346|159004|159396.9|159054.9|159346|159004|4
1655849400000|2022-06-21 22:10:00|159385.3|159043.3|159385.3|159043.3|159385.3|159043.3|159385.3|159043.3|1
1655849410000|2022-06-21 22:10:10|159385.4|159043.4|159372.3|159030.3|159385.4|159043.4|159353.6|159011.6|5
1655849420000|2022-06-21 22:10:20|159376|159034|159430.6|159088.6|159430.6|159088.6|159376|159034|3
1655849430000|2022-06-21 22:10:30|159430.7|159088.7|159430.7|159088.7|159430.7|159088.7|159430.7|159088.7|1
1655849440000|2022-06-21 22:10:40|159430.8|159088.8|159393.8|159051.8|159430.8|159088.8|159362|159020|6
1655849450000|2022-06-21 22:10:50|159401.2|159059.2|159397.2|159055.2|159401.2|159059.2|159341.3|158999.3|4
1655849460000|2022-06-21 22:11:00|159397.4|159055.4|159350.3|159008.3|159397.4|159055.4|159350.3|159008.3|2
1655849470000|2022-06-21 22:11:10|159356.4|159014.4|159430.9|159088.9|159430.9|159088.9|159351|159009|6
1655849480000|2022-06-21 22:11:20|159430.8|159088.8|159431.5|159089.5|159432.2|159090.2|159430.8|159088.8|3
1655849490000|2022-06-21 22:11:30|159431.7|159089.7|159431.6|159089.6|159431.7|159089.7|159373.1|159031.1|5
1655849500000|2022-06-21 22:11:40|159432|159090|159390.8|159048.8|159432.9|159090.9|159368|159026|7
1655849510000|2022-06-21 22:11:50|159391.5|159049.5|159368.4|159026.4|159393.7|159051.7|159360.6|159018.6|4
1655849520000|2022-06-21 22:12:00|159384.1|159042.1|159396.4|159054.4|159396.4|159054.4|159377.2|159035.2|5
1655849530000|2022-06-21 22:12:10|159397.9|159055.9|159432.1|159090.1|159432.5|159090.5|159397.9|159055.9|5
1655849540000|2022-06-21 22:12:20|159388.6|159046.6|159388.6|159046.6|159388.6|159046.6|159388.6|159046.6|1
1655849550000|2022-06-21 22:12:30|159380|159038|159385.3|159043.3|159402.8|159060.8|159378.7|159036.7|6
1655849560000|2022-06-21 22:12:40|159337.6|158995.6|159403.9|159061.9|159409.1|159067.1|159337.6|158995.6|4
1655849570000|2022-06-21 22:12:50|159361.2|159019.2|159380.4|159038.4|159380.4|159038.4|159361.2|159019.2|5
1655849580000|2022-06-21 22:13:00|159392|159050|159377.6|159035.6|159392|159050|159377.6|159035.6|4
1655849590000|2022-06-21 22:13:10|159390.5|159048.5|159432.2|159090.2|159432.2|159090.2|159390.5|159048.5|3
1655849600000|2022-06-21 22:13:20|159432.8|159090.8|159400.4|159058.4|159432.8|159090.8|159400.4|159058.4|3
1655849610000|2022-06-21 22:13:30|159392.9|159050.9|159355|159013|159415.9|159073.9|159355|159013|5
1655849620000|2022-06-21 22:13:40|159404.2|159062.2|159406.8|159064.8|159409.3|159067.3|159404.2|159062.2|3
1655849630000|2022-06-21 22:13:50|159361.4|159019.4|159382.2|159040.2|159406.8|159064.8|159361.4|159019.4|6
1655849640000|2022-06-21 22:14:00|159431.7|159089.7|159419|159077|159431.7|159089.7|159415.2|159073.2|4
1655849650000|2022-06-21 22:14:10|159418.9|159076.9|159418.9|159076.9|159418.9|159076.9|159414.6|159072.6|3
1655849660000|2022-06-21 22:14:20|159407.1|159065.1|159445.3|159103.3|159445.3|159103.3|159407.1|159065.1|5
1655849670000|2022-06-21 22:14:30|159440.3|159098.3|159396.5|159054.5|159440.3|159098.3|159388.2|159046.2|4
1655849680000|2022-06-21 22:14:40|159409.9|159067.9|159367.7|159025.7|159423.4|159081.4|159347.4|159005.4|7
1655849690000|2022-06-21 22:14:50|159361.1|159019.1|159368|159026|159382.7|159040.7|159328.6|158986.6|6
1655849700000|2022-06-21 22:15:00|159303.9|158961.9|159382.9|159040.9|159402.9|159060.9|159301.7|158959.7|8
1655849710000|2022-06-21 22:15:10|159331.5|158989.5|159281.4|158939.4|159403.1|159061.1|159270.3|158928.3|16
1655849720000|2022-06-21 22:15:20|159356.7|159014.7|159310.9|158968.9|159387.2|159045.2|159288.5|158946.5|22
1655849730000|2022-06-21 22:15:30|159311.3|158969.3|159322.1|158980.1|159322.1|158980.1|159302.8|158960.8|18
1655849740000|2022-06-21 22:15:40|159324.2|158982.2|159298.8|158956.8|159324.2|158982.2|159298.8|158956.8|15
1655849750000|2022-06-21 22:15:50|159303.4|158961.4|159306.5|158964.5|159314.2|158972.2|159297.7|158955.7|14
1655849760000|2022-06-21 22:16:00|159300.4|158958.4|159332.2|158990.2|159332.7|158990.7|159290.2|158948.2|13
1655849770000|2022-06-21 22:16:10|159280.2|158938.2|159315.5|158973.5|159335|158993|159280.2|158938.2|15
1655849780000|2022-06-21 22:16:20|159285.7|158943.7|159277.2|158935.2|159302.1|158960.1|159272.7|158930.7|20
1655849790000|2022-06-21 22:16:30|159276.5|158934.5|159238.7|158896.7|159280.5|158938.5|159236.3|158894.3|17
1655849800000|2022-06-21 22:16:40|159243.9|158901.9|159247.6|158905.6|159279.4|158938|159209.9|158868.4|20
1655849810000|2022-06-21 22:16:50|159247.2|158905.2|159215.7|158911.2|159247.2|158911.2|159197.1|158892.5|16
1655849820000|2022-06-21 22:17:00|159220.7|158910|159226.8|158884.8|159226.9|158910|159200.6|158858.6|14
1655849830000|2022-06-21 22:17:10|159225.3|158883.3|159222.4|158944|159240.3|158944|159212.1|158870.1|14
1655849840000|2022-06-21 22:17:20|159229.9|158935.1|159431.8|159089.8|159432.8|159090.8|159202.1|158935.1|20
1655849850000|2022-06-21 22:17:30|159431.9|159089.9|159503.2|159161.2|159504.4|159162.4|159425.3|159083.3|21
1655849860000|2022-06-21 22:17:40|159510.2|159168.2|159506|159164|159511.1|159169.1|159497.9|159155.9|13
1655849870000|2022-06-21 22:17:50|159500.7|159158.7|159538.5|159196.5|159542.5|159200.5|159500.7|159158.7|15
1655849880000|2022-06-21 22:18:00|159537.9|159195.9|159533.1|159191.1|159540.7|159198.7|159531.5|159189.5|9
1655849890000|2022-06-21 22:18:10|159562.6|159220.6|159539.7|159197.7|159562.6|159220.6|159538.8|159196.8|7
1655849900000|2022-06-21 22:18:20|159517.8|159175.8|159470.6|159128.6|159517.8|159175.8|159420.2|159078.2|3
1655849910000|2022-06-21 22:18:30|159485.6|159143.6|159471.4|159129.4|159488.6|159146.6|159471.4|159129.4|6
1655849920000|2022-06-21 22:18:40|159475.2|159133.2|159513.9|159171.9|159520.1|159178.1|159475.2|159133.2|5
1655849930000|2022-06-21 22:18:50|159508.7|159166.7|159493|159151|159508.7|159166.7|159483.2|159141.2|6
1655849940000|2022-06-21 22:19:00|159500.1|159158.1|159480.2|159138.2|159505.1|159163.1|159480.2|159138.2|6
1655849950000|2022-06-21 22:19:10|159504.9|159162.9|159371.8|159029.8|159504.9|159162.9|159370.5|159028.5|15
1655849960000|2022-06-21 22:19:20|159372.8|159030.8|159370.2|159028.2|159380.9|159038.9|159367.6|159025.6|11
1655849970000|2022-06-21 22:19:30|159371.3|159029.3|159371.8|159029.8|159372.2|159030.2|159370.9|159028.9|8
1655849980000|2022-06-21 22:19:40|159372.9|159030.9|159377.9|159035.9|159379.8|159037.8|159372.9|159030.9|8
1655849990000|2022-06-21 22:19:50|159376.7|159034.7|159374.5|159032.5|159376.9|159034.9|159373.9|159031.9|8
1655850000000|2022-06-21 22:20:00|159381.5|159039.5|159376.6|159034.6|159381.5|159039.5|159372.8|159030.8|12
1655850010000|2022-06-21 22:20:10|159342.2|159000.2|159352.7|159010.7|159352.7|159010.7|159325.9|158983.9|9
1655850020000|2022-06-21 22:20:20|159365|159023|159361.4|159019.4|159365|159023|159343.1|159001.1|12
1655850030000|2022-06-21 22:20:30|159353.7|159011.7|159346.4|159004.4|159357.1|159015.1|159330.2|158988.2|8
1655850040000|2022-06-21 22:20:40|159343.7|159001.7|159345.4|159003.4|159376.6|159034.6|159343.7|159001.7|7
1655850050000|2022-06-21 22:20:50|159351|159009|159360.6|159018.6|159360.6|159018.6|159351|159009|3
1655850060000|2022-06-21 22:21:00|159358.3|159016.3|159364.3|159022.3|159366.8|159024.8|159332.6|158990.6|7
1655850070000|2022-06-21 22:21:10|159363|159021|159352.7|159010.7|159367.8|159025.8|159352.7|159010.7|8
1655850080000|2022-06-21 22:21:20|159350.9|159008.9|159360.2|159018.2|159361.2|159019.2|159350.9|159008.9|6
1655850090000|2022-06-21 22:21:30|159357|159015|159366.1|159024.1|159374.7|159032.7|159333.3|158991.3|7
1655850100000|2022-06-21 22:21:40|159363.2|159021.2|159335.2|158993.2|159363.2|159021.2|159335.2|158993.2|3
1655850110000|2022-06-21 22:21:50|159350.4|159008.4|159338.5|158996.5|159360.5|159018.5|159338.5|158996.5|5
1655850120000|2022-06-21 22:22:00|159360.3|159018.3|159364.8|159022.8|159367.3|159025.3|159360.3|159018.3|3
1655850130000|2022-06-21 22:22:10|159361.6|159019.6|159356.2|159014.2|159361.6|159019.6|159278.1|158936.1|6
1655850140000|2022-06-21 22:22:20|159348.7|159006.7|159323.5|158981.5|159354.8|159012.8|159323.5|158981.5|4
1655850150000|2022-06-21 22:22:30|159361.7|159019.7|159359.9|159017.9|159361.7|159019.7|159359.9|159017.9|2
1655850160000|2022-06-21 22:22:40|159360.6|159018.6|159335.5|158993.5|159363.8|159021.8|159324.5|158982.5|6
1655850170000|2022-06-21 22:22:50|159293.5|158951.5|159352.4|159010.4|159352.4|159010.4|159293.5|158951.5|4
1655850180000|2022-06-21 22:23:00|159353.3|159011.3|159308.9|158966.9|159371.4|159029.4|159308.9|158966.9|6
1655850190000|2022-06-21 22:23:10|159326.5|158984.5|159336.2|158994.2|159344.9|159002.9|159326.5|158984.5|5
1655850200000|2022-06-21 22:23:20|159300.2|158958.2|159358.9|159016.9|159358.9|159016.9|159300.2|158958.2|3
1655850210000|2022-06-21 22:23:30|159359.2|159017.2|159359.6|159017.6|159359.6|159017.6|159359.2|159017.2|3
1655850220000|2022-06-21 22:23:40|159368.4|159026.4|159361.4|159019.4|159368.4|159026.4|159361.4|159019.4|6
1655850230000|2022-06-21 22:23:50|159362.2|159020.2|159362.9|159020.9|159369.1|159027.1|159362|159020|6
1655850240000|2022-06-21 22:24:00|159352|159010|159355.9|159013.9|159355.9|159013.9|159352|159010|2
1655850250000|2022-06-21 22:24:10|159362.8|159020.8|159358.5|159016.5|159362.8|159020.8|159358.5|159016.5|4
1655850260000|2022-06-21 22:24:20|159360.6|159018.6|159363.8|159021.8|159364.9|159022.9|159360.6|159018.6|5
1655850270000|2022-06-21 22:24:30|159362.8|159020.8|159363.8|159021.8|159365.6|159023.6|159362.8|159020.8|4
1655850280000|2022-06-21 22:24:40|159367.9|159025.9|159363.7|159021.7|159367.9|159025.9|159363.7|159021.7|5
1655850290000|2022-06-21 22:24:50|159365.6|159023.6|159363.8|159021.8|159365.6|159023.6|159362.2|159020.2|3
1655850300000|2022-06-21 22:25:00|159353.1|159011.1|159357.6|159015.6|159359.4|159017.4|159353.1|159011.1|4
1655850310000|2022-06-21 22:25:10|159367.1|159025.1|159363.5|159021.5|159367.1|159025.1|159363.5|159021.5|4
1655850320000|2022-06-21 22:25:20|159366|159024|159365.9|159023.9|159366|159024|159365.9|159023.9|2
1655850330000|2022-06-21 22:25:30|159361.3|159019.3|159361.3|159019.3|159361.3|159019.3|159361.3|159019.3|1
1655850340000|2022-06-21 22:25:40|159371.1|159029.1|159361.3|159019.3|159372.8|159030.8|159361.3|159019.3|3
1655850350000|2022-06-21 22:25:50|159346.5|159004.5|159354.7|159012.7|159354.7|159012.7|159346.5|159004.5|4
1655850360000|2022-06-21 22:26:00|159363|159021|159370.9|159028.9|159372.4|159030.4|159361.2|159019.2|5
1655850370000|2022-06-21 22:26:10|159367.8|159025.8|159366.9|159024.9|159367.8|159025.8|159366.9|159024.9|2
1655850380000|2022-06-21 22:26:20|159367.9|159025.9|159370.8|159028.8|159370.8|159028.8|159365.2|159023.2|4
1655850390000|2022-06-21 22:26:30|159366|159024|159367.2|159025.2|159367.2|159025.2|159366|159024|2
1655850400000|2022-06-21 22:26:40|159366|159024|159361.3|159019.3|159366|159024|159361.3|159019.3|2
1655850410000|2022-06-21 22:26:50|159351.4|159009.4|159373|159031|159373|159031|159351.4|159009.4|5
1655850420000|2022-06-21 22:27:00|159368.1|159026.1|159362.1|159020.1|159369.3|159027.3|159362.1|159020.1|4
1655850430000|2022-06-21 22:27:10|159357.9|159015.9|159364|159022|159364.7|159022.7|159357.9|159015.9|4
1655850440000|2022-06-21 22:27:20|159364.2|159022.2|159363.4|159021.4|159364.2|159022.2|159362.9|159020.9|4
1655850450000|2022-06-21 22:27:30|159361.2|159019.2|159363.9|159021.9|159364.5|159022.5|159361.2|159019.2|4
1655850460000|2022-06-21 22:27:40|159363.3|159021.3|159354.3|159012.3|159363.3|159021.3|159351.3|159009.3|5
1655850470000|2022-06-21 22:27:50|159355.9|159013.9|159355.9|159013.9|159355.9|159013.9|159355.9|159013.9|1
1655850480000|2022-06-21 22:28:00|159367.9|159025.9|159366.4|159024.4|159368.1|159026.1|159366.4|159024.4|4
1655850490000|2022-06-21 22:28:10|159360.2|159018.2|159360.2|159018.2|159360.2|159018.2|159360.2|159018.2|1
1655850500000|2022-06-21 22:28:20|159365.6|159023.6|159364.5|159022.5|159365.6|159023.6|159364.5|159022.5|2
1655850510000|2022-06-21 22:28:30|159360.7|159018.7|159367.5|159025.5|159372.1|159030.1|159360.7|159018.7|6
1655850520000|2022-06-21 22:28:40|159357.4|159015.4|159361.1|159019.1|159361.3|159019.3|159357.4|159015.4|4
1655850530000|2022-06-21 22:28:50|159362.2|159020.2|159367.6|159025.6|159369.5|159027.5|159360.7|159018.7|4
1655850540000|2022-06-21 22:29:00|159369.4|159027.4|159369.8|159027.8|159369.8|159027.8|159366.5|159024.5|5
1655850550000|2022-06-21 22:29:10|159367.9|159025.9|159360.6|159018.6|159367.9|159025.9|159358|159016|4
1655850560000|2022-06-21 22:29:20|159361.2|159019.2|159360|159018|159361.2|159019.2|159359.9|159017.9|3
1655850570000|2022-06-21 22:29:30|159359.9|159017.9|159353.3|159011.3|159359.9|159017.9|159353.3|159011.3|2
1655850580000|2022-06-21 22:29:40|159353.5|159011.5|159367.4|159025.4|159372.2|159030.2|159202.1|158860.1|6
1655850590000|2022-06-21 22:29:50|159366.6|159024.6|159366.2|159024.2|159367.6|159025.6|159366.2|159024.2|3
1655850600000|2022-06-21 22:30:00|159369.4|159027.4|159366.6|159024.6|159369.4|159027.4|159366.5|159024.5|4
1655850610000|2022-06-21 22:30:10|159365|159023|159358.8|159016.8|159365|159023|159358.8|159016.8|2
1655850620000|2022-06-21 22:30:20|159369.2|159027.2|159358.8|159016.8|159374.3|159032.3|159358.8|159016.8|3
1655850630000|2022-06-21 22:30:30|159347.3|159005.3|159354.5|159012.5|159354.5|159012.5|159347.3|159005.3|5
1655850640000|2022-06-21 22:30:40|159354.6|159012.6|159359.2|159017.2|159362.2|159020.2|159354.6|159012.6|5
1655850650000|2022-06-21 22:30:50|159357.7|159015.7|159363.5|159021.5|159370.7|159028.7|159357.7|159015.7|6
1655850660000|2022-06-21 22:31:00|159363.4|159021.4|159363.4|159021.4|159363.4|159021.4|159363.4|159021.4|1
1655850670000|2022-06-21 22:31:10|159359.7|159017.7|159359.8|159017.8|159359.9|159017.9|159359.7|159017.7|3
1655850680000|2022-06-21 22:31:20|159363.2|159021.2|159356.6|159014.6|159363.2|159021.2|159356|159014|3
1655850690000|2022-06-21 22:31:30|159358.3|159016.3|159368.2|159026.2|159370.4|159028.4|159358.3|159016.3|5
1655850700000|2022-06-21 22:31:40|159366.3|159024.3|159366.3|159024.3|159366.3|159024.3|159366.3|159024.3|1
1655850710000|2022-06-21 22:31:50|159367.6|159025.6|159353.1|159011.1|159367.6|159025.6|159353.1|159011.1|4
1655850720000|2022-06-21 22:32:00|159355.8|159013.8|159361.1|159019.1|159361.1|159019.1|159348.1|159006.1|8
1655850730000|2022-06-21 22:32:10|159369.7|159027.7|159364.4|159022.4|159369.7|159027.7|159364.4|159022.4|3
1655850740000|2022-06-21 22:32:20|159364.3|159022.3|159359.5|159017.5|159364.3|159022.3|159348.8|159006.8|6
1655850750000|2022-06-21 22:32:30|159358.3|159016.3|159365.9|159023.9|159369.1|159027.1|159358.3|159016.3|6
1655850760000|2022-06-21 22:32:40|159370.3|159028.3|159367.9|159025.9|159370.3|159028.3|159367.6|159025.6|4
1655850770000|2022-06-21 22:32:50|159365.1|159023.1|159365.1|159023.1|159365.1|159023.1|159365.1|159023.1|1
1655850780000|2022-06-21 22:33:00|159365.2|159023.2|159360|159018|159365.3|159023.3|159360|159018|3
1655850790000|2022-06-21 22:33:10|159350.8|159008.8|159365.3|159023.3|159368.8|159026.8|159348.9|159006.9|4
1655850800000|2022-06-21 22:33:20|159365.2|159023.2|159359.7|159017.7|159365.2|159023.2|159359.7|159017.7|3
1655850810000|2022-06-21 22:33:30|159367.2|159025.2|159370.1|159028.1|159370.1|159028.1|159364.2|159022.2|3
1655850820000|2022-06-21 22:33:40|159367.9|159025.9|159362.5|159020.5|159369.1|159027.1|159362.5|159020.5|4
1655850830000|2022-06-21 22:33:50|159363.4|159021.4|159363.4|159021.4|159363.4|159021.4|159363.4|159021.4|1
1655850840000|2022-06-21 22:34:00|159362.5|159020.5|159369.9|159027.9|159369.9|159027.9|159362.5|159020.5|2
1655850850000|2022-06-21 22:34:10|159359.7|159017.7|159359.2|159017.2|159363.4|159021.4|159359.2|159017.2|5
1655850860000|2022-06-21 22:34:20|159363|159021|159363|159021|159363|159021|159363|159021|1
1655850870000|2022-06-21 22:34:30|159359.1|159017.1|159368.6|159026.6|159369.7|159027.7|159359.1|159017.1|3
1655850880000|2022-06-21 22:34:40|159359.1|159017.1|159362.1|159020.1|159366.3|159024.3|159359.1|159017.1|4
1655850890000|2022-06-21 22:34:50|159365.1|159023.1|159363.1|159021.1|159365.1|159023.1|159363.1|159021.1|3
1655850900000|2022-06-21 22:35:00|159362.1|159020.1|159354.7|159012.7|159362.3|159020.3|159354.7|159012.7|4
1655850910000|2022-06-21 22:35:10|159356.9|159014.9|159365.9|159023.9|159371.3|159029.3|159356.9|159014.9|6
1655850920000|2022-06-21 22:35:20|159360.1|159018.1|159364.9|159022.9|159369.5|159027.5|159360.1|159018.1|6
1655850930000|2022-06-21 22:35:30|159363.7|159021.7|159361.6|159019.6|159363.7|159021.7|159361.6|159019.6|2
1655850940000|2022-06-21 22:35:40|159363.2|159021.2|159362.6|159020.6|159363.2|159021.2|159362.6|159020.6|2
1655850950000|2022-06-21 22:35:50|159362.5|159020.5|159362|159020|159366.2|159024.2|159359.7|159017.7|5
1655850960000|2022-06-21 22:36:00|159353.4|159011.4|159360.5|159018.5|159360.5|159018.5|159353.3|159011.3|6
1655850970000|2022-06-21 22:36:10|159360.2|159018.2|159362.1|159020.1|159363.8|159021.8|159360.2|159018.2|4
1655850980000|2022-06-21 22:36:20|159358.6|159016.6|159360.4|159018.4|159360.7|159018.7|159358.6|159016.6|3
1655850990000|2022-06-21 22:36:30|159359.2|159017.2|159359.2|159017.2|159359.2|159017.2|159359.2|159017.2|1
1655851000000|2022-06-21 22:36:40|159359.3|159017.3|159357.8|159015.8|159359.4|159017.4|159357|159015|6
1655851010000|2022-06-21 22:36:50|159346|159004|159352.2|159010.2|159352.2|159010.2|159346|159004|3
1655851020000|2022-06-21 22:37:00|159354.8|159012.8|159354.8|159012.8|159354.8|159012.8|159354.8|159012.8|1
1655851030000|2022-06-21 22:37:10|159356.9|159014.9|159357.7|159015.7|159357.7|159015.7|159356.9|159014.9|3
1655851040000|2022-06-21 22:37:20|159359.2|159017.2|159359.2|159017.2|159359.2|159017.2|159359.2|159017.2|1
1655851050000|2022-06-21 22:37:30|159356.6|159014.6|159358|159016|159358|159016|159356.6|159014.6|2
1655851060000|2022-06-21 22:37:40|159359.2|159017.2|159359.2|159017.2|159359.2|159017.2|159359.2|159017.2|1
1655851070000|2022-06-21 22:37:50|159347.5|159005.5|159353.3|159011.3|159353.3|159011.3|159347.5|159005.5|3
1655851080000|2022-06-21 22:38:00|159354.8|159012.8|159357.7|159015.7|159357.7|159015.7|159354.8|159012.8|4
1655851090000|2022-06-21 22:38:10|159357.5|159015.5|159358.2|159016.2|159358.2|159016.2|159357.5|159015.5|2
1655851100000|2022-06-21 22:38:20|159359.5|159017.5|159363.3|159021.3|159365.3|159023.3|159359.5|159017.5|3
1655851110000|2022-06-21 22:38:30|159362.3|159020.3|159360.3|159018.3|159362.3|159020.3|159357|159015|4
1655851120000|2022-06-21 22:38:40|159359.5|159017.5|159356.7|159014.7|159367.2|159025.2|159353.9|159011.9|5
1655851130000|2022-06-21 22:38:50|159358.2|159016.2|159358.2|159016.2|159358.2|159016.2|159355.1|159013.1|4
1655851140000|2022-06-21 22:39:00|159363.5|159021.5|159361.1|159019.1|159363.5|159021.5|159361.1|159019.1|2
1655851150000|2022-06-21 22:39:10|159360.3|159018.3|159357.8|159015.8|159360.3|159018.3|159357.8|159015.8|3
1655851160000|2022-06-21 22:39:20|159357.9|159015.9|159362.5|159020.5|159367.5|159025.5|159331.4|158989.4|10
1655851170000|2022-06-21 22:39:30|159362.9|159020.9|159348.9|159006.9|159362.9|159020.9|159294.9|158952.9|8
1655851180000|2022-06-21 22:39:40|159346.6|159004.6|159340.2|158998.2|159346.6|159004.6|159340.2|158998.2|3
1655851190000|2022-06-21 22:39:50|159347.8|159005.8|159361.4|159019.4|159361.4|159019.4|159328.5|158986.5|6
1655851200000|2022-06-21 22:40:00|159359.4|159017.4|159343|159001|159362|159020|159343|159001|5
1655851210000|2022-06-21 22:40:10|159342|159000|159291.9|158949.9|159356.2|159014.2|159291.9|158949.9|7
1655851220000|2022-06-21 22:40:20|159331.2|158989.2|159347.1|159005.1|159347.1|159005.1|159331.2|158989.2|4
1655851230000|2022-06-21 22:40:30|159343.3|159001.3|159336.5|158994.5|159347.7|159005.7|159327.7|158985.7|8
1655851240000|2022-06-21 22:40:40|159350.6|159008.6|159350.4|159008.4|159353.2|159011.2|159350.4|159008.4|5
1655851250000|2022-06-21 22:40:50|159346.5|159004.5|159336.6|158994.6|159347.5|159005.5|159336.6|158994.6|5
1655851260000|2022-06-21 22:41:00|159335.4|158993.4|159351|159009|159351|159009|159335.4|158993.4|7
1655851270000|2022-06-21 22:41:10|159353.7|159011.7|159341.1|158999.1|159353.7|159011.7|159341.1|158999.1|4
1655851280000|2022-06-21 22:41:20|159343.1|159001.1|159347.6|159005.6|159347.6|159005.6|159343.1|159001.1|4
1655851290000|2022-06-21 22:41:30|159341.8|158999.8|159338|158996|159347|159005|159338|158996|5
1655851300000|2022-06-21 22:41:40|159340.1|158998.1|159350.1|159008.1|159352.5|159010.5|159340.1|158998.1|4
1655851310000|2022-06-21 22:41:50|159348.9|159006.9|159343.3|159001.3|159350.8|159008.8|159343.3|159001.3|5
1655851320000|2022-06-21 22:42:00|159351.7|159009.7|159349.7|159007.7|159351.7|159009.7|159349.5|159007.5|3
1655851330000|2022-06-21 22:42:10|159349.9|159007.9|159341.9|158999.9|159355.8|159013.8|159341.9|158999.9|5
1655851340000|2022-06-21 22:42:20|159343|159001|159349|159007|159355.4|159013.4|159342.5|159000.5|6
1655851350000|2022-06-21 22:42:30|159348.3|159006.3|159340.5|158998.5|159348.3|159006.3|159340.5|158998.5|2
1655851360000|2022-06-21 22:42:40|159342.1|159000.1|159342|159000|159342.1|159000.1|159342|159000|2
1655851370000|2022-06-21 22:42:50|159342.8|159000.8|159345.1|159003.1|159349.3|159007.3|159342.8|159000.8|5
1655851380000|2022-06-21 22:43:00|159350.5|159008.5|159350.5|159008.5|159350.5|159008.5|159350.5|159008.5|1
1655851390000|2022-06-21 22:43:10|159355.9|159013.9|159347.2|159005.2|159355.9|159013.9|159344.5|159002.5|4
1655851400000|2022-06-21 22:43:20|159347.1|159005.1|159346.3|159004.3|159347.1|159005.1|159342.3|159000.3|4
1655851410000|2022-06-21 22:43:30|159343.9|159001.9|159346.3|159004.3|159346.3|159004.3|159343.9|159001.9|2
1655851420000|2022-06-21 22:43:40|159341.2|158999.2|159341.2|158999.2|159342.5|159000.5|159341.2|158999.2|3
1655851430000|2022-06-21 22:43:50|159350.2|159008.2|159350.2|159008.2|159350.2|159008.2|159350.2|159008.2|1
1655851440000|2022-06-21 22:44:00|159350.1|159008.1|159344.7|159002.7|159350.1|159008.1|159336.7|158994.7|3
1655851450000|2022-06-21 22:44:10|159350.1|159008.1|159343.8|159001.8|159350.1|159008.1|159340.7|158998.7|4
1655851460000|2022-06-21 22:44:20|159346.2|159004.2|159349.5|159007.5|159351.5|159009.5|159346.2|159004.2|4
1655851470000|2022-06-21 22:44:30|159348.3|159006.3|159346.4|159004.4|159351.7|159009.7|159344.4|159002.4|5
1655851480000|2022-06-21 22:44:40|159347|159005|159345.9|159003.9|159347|159005|159345.9|159003.9|4
1655851490000|2022-06-21 22:44:50|159347.3|159005.3|159347.3|159005.3|159347.9|159005.9|159347.3|159005.3|3
1655851500000|2022-06-21 22:45:00|159347.8|159005.8|159339.5|158997.5|159347.8|159005.8|159334.4|158992.4|10
1655851510000|2022-06-21 22:45:10|159339.4|158997.4|159346|159004|159346|159004|159339.4|158997.4|4
1655851520000|2022-06-21 22:45:20|159351.4|159009.4|159339.5|158997.5|159351.4|159009.4|159339.5|158997.5|5
1655851530000|2022-06-21 22:45:30|159340.9|158998.9|159345.6|159003.6|159346.5|159004.5|159340.9|158998.9|3
1655851540000|2022-06-21 22:45:40|159349.6|159007.6|159345.3|159003.3|159349.7|159007.7|159339.8|158997.8|6
1655851550000|2022-06-21 22:45:50|159339.9|158997.9|159349.9|159007.9|159349.9|159007.9|159339.9|158997.9|3
1655851560000|2022-06-21 22:46:00|159356.4|159014.4|159347.1|159005.1|159356.4|159014.4|159345.4|159003.4|5
1655851570000|2022-06-21 22:46:10|159334.2|158992.2|159345.2|159003.2|159345.2|159003.2|159334.2|158992.2|4
1655851580000|2022-06-21 22:46:20|159344.1|159002.1|159344|159002|159349|159007|159342.8|159000.8|5
1655851590000|2022-06-21 22:46:30|159336.4|158994.4|159341.4|158999.4|159341.4|158999.4|159336.4|158994.4|4
1655851600000|2022-06-21 22:46:40|159356.4|159014.4|159359.2|159017.2|159360.8|159018.8|159356.4|159014.4|4
1655851610000|2022-06-21 22:46:50|159360.3|159018.3|159359.6|159017.6|159364|159022|159359.6|159017.6|7
1655851620000|2022-06-21 22:47:00|159353|159011|159357.8|159015.8|159358.2|159016.2|159353|159011|4
1655851630000|2022-06-21 22:47:10|159357.3|159015.3|159342.7|159000.7|159357.3|159015.3|159340.4|158998.4|6
1655851640000|2022-06-21 22:47:20|159344.3|159002.3|159345.6|159003.6|159345.6|159003.6|159344.3|159002.3|2
1655851650000|2022-06-21 22:47:30|159349.5|159007.5|159340.6|158998.6|159354.9|159012.9|159340.6|158998.6|7
1655851660000|2022-06-21 22:47:40|159346.9|159004.9|159351.7|159009.7|159354|159012|159346.3|159004.3|4
1655851670000|2022-06-21 22:47:50|159342.2|159000.2|159339.8|158997.8|159344.3|159002.3|159339.8|158997.8|3
1655851680000|2022-06-21 22:48:00|159340.3|158998.3|159340.6|158998.6|159342.4|159000.4|159340.3|158998.3|4
1655851690000|2022-06-21 22:48:10|159341.5|158999.5|159347.3|159005.3|159347.3|159005.3|159339.2|158997.2|5
1655851700000|2022-06-21 22:48:20|159346.9|159004.9|159340.2|158998.2|159347.3|159005.3|159340.2|158998.2|3
1655851710000|2022-06-21 22:48:30|159342.4|159000.4|159342.4|159000.4|159342.4|159000.4|159342.4|159000.4|1
1655851720000|2022-06-21 22:48:40|159349.2|159007.2|159334.5|158992.5|159349.2|159007.2|159334.5|158992.5|4
1655851730000|2022-06-21 22:48:50|159337.8|158995.8|159341.1|158999.1|159341.1|158999.1|159336.6|158994.6|3
1655851740000|2022-06-21 22:49:00|159341|158999|159337|158995|159341|158999|159337|158995|2
1655851750000|2022-06-21 22:49:10|159340.5|158998.5|159342.2|159000.2|159342.2|159000.2|159340.5|158998.5|2
1655851760000|2022-06-21 22:49:20|159345.6|159003.6|159347.2|159005.2|159347.2|159005.2|159345.6|159003.6|4
1655851770000|2022-06-21 22:49:30|159346.7|159004.7|159335.3|158993.3|159346.7|159004.7|159335.3|158993.3|2
1655851780000|2022-06-21 22:49:40|159337.6|158995.6|159339|158997|159339|158997|159336.4|158994.4|3
1655851790000|2022-06-21 22:49:50|159342.8|159000.8|159332.6|158990.6|159345.9|159003.9|159332.6|158990.6|5
1655851800000|2022-06-21 22:50:00|159346|159004|159345.3|159003.3|159346|159004|159344.6|159002.6|5
1655851810000|2022-06-21 22:50:10|159346.5|159004.5|159340.1|158998.1|159346.9|159004.9|159340.1|158998.1|4
1655851820000|2022-06-21 22:50:20|159339|158997|159351.7|159009.7|159351.7|159009.7|159339|158997|4
1655851830000|2022-06-21 22:50:30|159356.2|159014.2|159334.6|158992.6|159356.2|159014.2|159334.6|158992.6|5
1655851840000|2022-06-21 22:50:40|159334.7|158992.7|159340.1|158998.1|159341.2|158999.2|159334.7|158992.7|3
1655851850000|2022-06-21 22:50:50|159340.6|158998.6|159340.6|158998.6|159340.6|158998.6|159340.6|158998.6|1
1655851860000|2022-06-21 22:51:00|159347.4|159005.4|159332.5|158990.5|159347.4|159005.4|159332.5|158990.5|2
1655851870000|2022-06-21 22:51:10|159337.9|158995.9|159349.4|159007.4|159349.4|159007.4|159337.9|158995.9|3
1655851880000|2022-06-21 22:51:20|159338.2|158996.2|159349.7|159007.7|159351.3|159009.3|159338.2|158996.2|4
1655851890000|2022-06-21 22:51:30|159361.1|159019.1|159348.6|159006.6|159361.1|159019.1|159348.6|159006.6|4
1655851900000|2022-06-21 22:51:40|159351.9|159009.9|159353.4|159011.4|159356.4|159014.4|159351.9|159009.9|5
1655851910000|2022-06-21 22:51:50|159351.6|159009.6|159343.5|159001.5|159354.6|159012.6|159342.2|159000.2|4
1655851920000|2022-06-21 22:52:00|159344.6|159002.6|159346.2|159004.2|159346.2|159004.2|159344.6|159002.6|2
1655851930000|2022-06-21 22:52:10|159343.6|159001.6|159343.9|159001.9|159343.9|159001.9|159339.2|158997.2|6
1655851940000|2022-06-21 22:52:20|159349.2|159007.2|159356.2|159014.2|159359.8|159017.8|159349.2|159007.2|3
1655851950000|2022-06-21 22:52:30|159346.1|159004.1|159349.8|159007.8|159349.8|159007.8|159346.1|159004.1|3
1655851960000|2022-06-21 22:52:40|159354.4|159012.4|159353.2|159011.2|159356.1|159014.1|159353.2|159011.2|6
1655851970000|2022-06-21 22:52:50|159352.3|159010.3|159348.5|159006.5|159355.9|159013.9|159348.5|159006.5|4
1655851980000|2022-06-21 22:53:00|159337.6|158995.6|159341.4|158999.4|159341.4|158999.4|159337.6|158995.6|2
1655851990000|2022-06-21 22:53:10|159343.7|159001.7|159348.7|159006.7|159355.4|159013.4|159343.7|159001.7|4
1655852000000|2022-06-21 22:53:20|159349.4|159007.4|159341.9|158999.9|159349.4|159007.4|159337.5|158995.5|4
1655852010000|2022-06-21 22:53:30|159342.4|159000.4|159340.9|158998.9|159342.4|159000.4|159340.9|158998.9|2
1655852020000|2022-06-21 22:53:40|159342.4|159000.4|159349.6|159007.6|159349.6|159007.6|159342.4|159000.4|4
1655852030000|2022-06-21 22:53:50|159340.6|158998.6|159344.2|159002.2|159344.2|159002.2|159340.6|158998.6|2
1655852040000|2022-06-21 22:54:00|159348.5|159006.5|159351.9|159009.9|159354.7|159012.7|159348.5|159006.5|3
1655852050000|2022-06-21 22:54:10|159347.2|159005.2|159349.6|159007.6|159349.6|159007.6|159333.7|158991.7|5
1655852060000|2022-06-21 22:54:20|159343.1|159001.1|159346.8|159004.8|159347.8|159005.8|159337.8|158995.8|4
1655852070000|2022-06-21 22:54:30|159345.7|159003.7|159349.4|159007.4|159349.4|159007.4|159345.7|159003.7|4
1655852080000|2022-06-21 22:54:40|159350.4|159008.4|159357.6|159015.6|159358.8|159016.8|159341|158999|7
1655852090000|2022-06-21 22:54:50|159355.3|159013.3|159354.5|159012.5|159355.3|159013.3|159354.5|159012.5|3
1655852100000|2022-06-21 22:55:00|159358.4|159016.4|159353.7|159011.7|159359.6|159017.6|159353.3|159011.3|5
1655852110000|2022-06-21 22:55:10|159352.9|159010.9|159348|159006|159357.3|159015.3|159346.8|159004.8|6
1655852120000|2022-06-21 22:55:20|159341.2|158999.2|159342.3|159000.3|159345.7|159003.7|159341.2|158999.2|5
1655852130000|2022-06-21 22:55:30|159343.6|159001.6|159343.6|159001.6|159343.6|159001.6|159343.6|159001.6|1
1655852140000|2022-06-21 22:55:40|159345.3|159003.3|159350.7|159008.7|159350.7|159008.7|159343.9|159001.9|3
1655852150000|2022-06-21 22:55:50|159339.1|158997.1|159350.7|159008.7|159350.7|159008.7|159339.1|158997.1|4
1655852170000|2022-06-21 22:56:10|159340.5|158998.5|159350.7|159008.7|159350.7|159008.7|159334.3|158992.3|5
1655852190000|2022-06-21 22:56:30|159339.8|158997.8|159343.9|159001.9|159343.9|159001.9|159339.8|158997.8|3
1655852200000|2022-06-21 22:56:40|159350.7|159008.7|159355.5|159013.5|159355.5|159013.5|159350.7|159008.7|3
1655852210000|2022-06-21 22:56:50|159339.3|158997.3|159351|159009|159351|159009|159325.7|158983.7|4
1655852220000|2022-06-21 22:57:00|159355.5|159013.5|159341.6|158999.6|159355.5|159013.5|159341.6|158999.6|5
1655852230000|2022-06-21 22:57:10|159344.6|159002.6|159341.7|158999.7|159348.2|159006.2|159341.7|158999.7|4
1655852240000|2022-06-21 22:57:20|159343|159001|159344.5|159002.5|159347.3|159005.3|159342.9|159000.9|5
1655852250000|2022-06-21 22:57:30|159344.2|159002.2|159345.7|159003.7|159345.7|159003.7|159344.2|159002.2|2
1655852260000|2022-06-21 22:57:40|159345.1|159003.1|159351|159009|159351|159009|159345.1|159003.1|2
1655852270000|2022-06-21 22:57:50|159338.3|158996.3|159343.6|159001.6|159343.6|159001.6|159338.3|158996.3|2
1655852280000|2022-06-21 22:58:00|159339.9|158997.9|159347.4|159005.4|159347.4|159005.4|159339.9|158997.9|3
1655852290000|2022-06-21 22:58:10|159346.2|159004.2|159351|159009|159351|159009|159346.2|159004.2|3
1655852300000|2022-06-21 22:58:20|159341.1|158999.1|159341.1|158999.1|159341.1|158999.1|159341.1|158999.1|1
1655852310000|2022-06-21 22:58:30|159336.2|158994.2|159351|159009|159351|159009|159336.2|158994.2|2
1655852320000|2022-06-21 22:58:40|159336.2|158994.2|159345.1|159003.1|159345.1|159003.1|159336.2|158994.2|2
1655852330000|2022-06-21 22:58:50|159337.8|158995.8|159347.6|159005.6|159347.6|159005.6|159337.8|158995.8|4
1655852350000|2022-06-21 22:59:10|159345.4|159003.4|159342.7|159000.7|159347.6|159005.6|159340.1|158998.1|4
1655852360000|2022-06-21 22:59:20|159343.8|159001.8|159351.2|159009.2|159351.2|159009.2|159343.8|159001.8|3
1655852370000|2022-06-21 22:59:30|159338.5|158996.5|159342.7|159000.7|159342.7|159000.7|159338.5|158996.5|2
1655852380000|2022-06-21 22:59:40|159351.2|159009.2|159351.2|159009.2|159351.2|159009.2|159351.2|159009.2|1
1655852390000|2022-06-21 22:59:50|159343.9|159001.9|159358.5|159016.5|159362.2|159020.2|159343.9|159001.9|7
1655852400000|2022-06-21 23:00:00|159345|159003|159347.5|159005.5|159353|159011|159345|159003|8
1655852410000|2022-06-21 23:00:10|159350.4|159008.4|159346.3|159004.3|159353.3|159011.3|159342.9|159000.9|5
1655852420000|2022-06-21 23:00:20|159348.4|159006.4|159342.2|159000.2|159348.4|159006.4|159342.2|159000.2|3
1655852430000|2022-06-21 23:00:30|159344.7|159002.7|159348.2|159006.2|159348.2|159006.2|159344.6|159002.6|3
1655852440000|2022-06-21 23:00:40|159344.6|159002.6|159358|159016|159361.9|159019.9|159343.2|159001.2|8
1655852450000|2022-06-21 23:00:50|159359.3|159017.3|159338.4|158996.4|159359.3|159017.3|159338.4|158996.4|3
1655852460000|2022-06-21 23:01:00|159342.5|159000.5|159349.6|159007.6|159350.8|159008.8|159342.5|159000.5|7
1655852470000|2022-06-21 23:01:10|159343.9|159001.9|159350.4|159008.4|159350.4|159008.4|159343.9|159001.9|8
1655852480000|2022-06-21 23:01:20|159337.4|158995.4|159345.3|159003.3|159347.1|159005.1|159337.4|158995.4|5
1655852490000|2022-06-21 23:01:30|159345.7|159003.7|159352.7|159010.7|159354.5|159012.5|159345.7|159003.7|6
1655852500000|2022-06-21 23:01:40|159352.8|159010.8|159349.3|159007.3|159352.8|159010.8|159346.4|159004.4|6
1655852510000|2022-06-21 23:01:50|159350.2|159008.2|159336.9|158994.9|159352.1|159010.1|159336.9|158994.9|6
1655852520000|2022-06-21 23:02:00|159332.9|158990.9|159307.4|158965.4|159332.9|158990.9|159302|158960|5
1655852530000|2022-06-21 23:02:10|159307.5|158965.5|159341.9|158999.9|159345.4|159003.4|159307.5|158965.5|3
1655852540000|2022-06-21 23:02:20|159340|158998|159351.8|159009.8|159351.8|159009.8|159340|158998|4
1655852550000|2022-06-21 23:02:30|159348.5|159006.5|159349.7|159007.7|159349.7|159007.7|159348.5|159006.5|4
1655852560000|2022-06-21 23:02:40|159349|159007|159347|159005|159352.1|159010.1|159340.3|158998.3|7
1655852570000|2022-06-21 23:02:50|159348|159006|159335.4|158993.4|159348|159006|159335.4|158993.4|3
1655852580000|2022-06-21 23:03:00|159347.3|159005.3|159351.3|159009.3|159356.2|159014.2|159347.3|159005.3|13
1655852590000|2022-06-21 23:03:10|159346|159004|159332|158990|159346|159004|159314.9|158972.9|20
1655852600000|2022-06-21 23:03:20|159330.3|158988.3|159327.9|158985.9|159337|158995|159320.9|158978.9|15
1655852610000|2022-06-21 23:03:30|159326.1|158984.1|159322.1|158980.1|159333.8|158991.8|159322.1|158980.1|13
1655852620000|2022-06-21 23:03:40|159322.4|158980.4|159329.6|158987.6|159331.8|158989.8|159317.1|158975.1|13
1655852630000|2022-06-21 23:03:50|159327.6|158985.6|159330.8|158988.8|159331.4|158989.4|159326.6|158984.6|11
1655852640000|2022-06-21 23:04:00|159328.7|158986.7|159327|158985|159331.6|158989.6|159323.4|158981.4|12
1655852650000|2022-06-21 23:04:10|159339.2|158997.2|159323.7|158981.7|159339.2|158997.2|159317.7|158975.7|12
1655852660000|2022-06-21 23:04:20|159322.3|158980.3|159321.7|158979.7|159323.7|158981.7|159320.1|158978.1|8
1655852670000|2022-06-21 23:04:30|159318.7|158976.7|159324.8|158982.8|159324.8|158982.8|159318.7|158976.7|5
1655852680000|2022-06-21 23:04:40|159324.4|158982.4|159321.2|159000.3|159327.2|159000.3|159321.2|158980|6
1655852690000|2022-06-21 23:04:50|159326|158992.6|159323.6|158996|159326|159000.8|159320.8|158992.6|3
1655852700000|2022-06-21 23:05:00|159310.5|158989.4|159326|158990.3|159326|159002|159304|158978.7|8
1655852710000|2022-06-21 23:05:10|159319.4|159002.2|159322.8|158995.2|159325.6|159002.6|159319|158990.3|5
1655852720000|2022-06-21 23:05:20|159319|159002.6|159318.3|159003.6|159322.8|159003.6|159318.3|158995.9|5
1655852730000|2022-06-21 23:05:30|159321.8|158999.4|159315.4|159007.8|159321.8|159007.8|159315|158999.4|6
1655852740000|2022-06-21 23:05:40|159316.8|159004.9|159316.4|159007|159320|159007.5|159316|158998.4|7
1655852750000|2022-06-21 23:05:50|159319.1|159001.5|159312.9|159003.3|159319.1|159003.3|159309.5|158995.6|5
1655852760000|2022-06-21 23:06:00|159311.5|159002.2|159315|159004.4|159317.1|159004.4|159311.5|158995.9|6
1655852770000|2022-06-21 23:06:10|159320.3|159000.2|159320.3|158999.6|159322|159006.2|159317.2|158996.9|4
1655852780000|2022-06-21 23:06:20|159320.9|158995.5|159321.4|158999|159322.7|159005.3|159318|158995.5|4
1655852790000|2022-06-21 23:06:30|159323.3|158995.5|159318.3|159004.8|159327.6|159004.8|159318.3|158985.1|5
1655852800000|2022-06-21 23:06:40|159323.9|158994.7|159327.5|158985.5|159327.5|158994.7|159323.9|158985.5|2
1655852810000|2022-06-21 23:06:50|159314.5|158986.6|159319.8|158993.5|159319.9|159002.2|159314.5|158984.4|4
1655852820000|2022-06-21 23:07:00|159317.1|158996.3|159324.6|158994.1|159324.6|159004.4|159317.1|158994.1|3
1655852830000|2022-06-21 23:07:10|159327.5|158985.5|159323.1|158996.9|159327.5|159004|159319.1|158985|6
1655852840000|2022-06-21 23:07:20|159325.3|158993|159325.3|158993|159325.3|158996.9|159323.1|158993|3
1655852850000|2022-06-21 23:07:30|159327.2|158985.2|159327.2|158985.2|159327.2|158985.2|159327.2|158985.2|1
1655852860000|2022-06-21 23:07:40|159312.1|158986.5|159319|158984.1|159319|158986.5|159312.1|158984.1|2
1655852870000|2022-06-21 23:07:50|159321.3|158982.6|159317.6|159001.1|159321.3|159001.9|159315|158982.6|5
1655852880000|2022-06-21 23:08:00|159319.2|158997.1|159322.8|158998.1|159327|158998.1|159319.2|158990.8|5
1655852890000|2022-06-21 23:08:10|159327|158990.8|159323.6|158981.6|159327|158990.8|159320.4|158978.4|4
1655852900000|2022-06-21 23:08:20|159326.9|158984.9|159323.4|158981.4|159326.9|158984.9|159323.4|158981.4|3
1655852910000|2022-06-21 23:08:30|159322.3|158980.3|159313.7|158971.7|159322.3|159183.7|159313.7|158971.7|5
1655852920000|2022-06-21 23:08:40|159298.2|158991.1|159318.4|158981.7|159320.5|158993.8|159298.2|158969.1|8
1655852930000|2022-06-21 23:08:50|159319.7|158983.8|159318.2|158999.6|159322.9|158999.6|159318.2|158983.8|5
1655852940000|2022-06-21 23:09:00|159321.7|158990.8|159323.6|158985.9|159323.6|158990.8|159321.7|158985.9|2
1655852950000|2022-06-21 23:09:10|159320.7|158978.7|159321.7|159001.3|159328.8|159001.8|159318.2|158978.7|6
1655852960000|2022-06-21 23:09:20|159324.6|158996.5|159322.3|159000.8|159329.9|159000.8|159322.3|158988.1|5
1655852970000|2022-06-21 23:09:30|159325.4|158996|159325|158988|159329.9|159000.4|159309.3|158987.9|8
1655852980000|2022-06-21 23:09:40|159315.6|158997.7|159329.8|158987.8|159329.8|159003.1|159315.6|158982.4|6
1655852990000|2022-06-21 23:09:50|159330.1|158988.1|159326.7|158994.4|159330.1|158999.5|159323.4|158987.8|4
1655853000000|2022-06-21 23:10:00|159329.1|158990.7|159323.9|158999.1|159330.1|158999.1|159323.9|158984.6|4
1655853010000|2022-06-21 23:10:10|159329.9|158990.1|159330.2|158988.2|159330.2|158990.1|159329.9|158988.2|2
1655853020000|2022-06-21 23:10:20|159326.8|158984.8|159324.4|158998.7|159326.8|158998.7|159324.4|158984.8|2
1655853030000|2022-06-21 23:10:30|159314.5|158995.8|159324.8|158998.4|159324.8|158998.4|159314.5|158979.5|5
1655853040000|2022-06-21 23:10:40|159330.3|158988.3|159330.3|158988.3|159330.3|158993|159328.5|158988.3|3
1655853050000|2022-06-21 23:10:50|159330.6|158988.6|159326.4|158984.4|159330.6|158988.6|159322.4|158980.4|5
1655853060000|2022-06-21 23:11:00|159325.9|158983.9|159325.3|158997.9|159327.9|158997.9|159325.3|158983.9|4
1655853070000|2022-06-21 23:11:10|159331.2|158989.2|159327.6|158985.6|159331.2|158989.2|159327.6|158985.6|2
1655853080000|2022-06-21 23:11:20|159318.1|158980.4|159322.7|158980.7|159322.7|158980.7|159318.1|158979.5|3
1655853090000|2022-06-21 23:11:30|159323.3|158981.3|159326.3|158996.9|159326.3|158996.9|159321|158981.3|7
1655853100000|2022-06-21 23:11:40|159330.4|158988.4|159330.4|158988.4|159331.2|158989.2|159330.4|158988.4|3
1655853110000|2022-06-21 23:11:50|159327.5|158985.5|159327.5|158985.5|159327.5|158985.5|159327.5|158985.5|1
1655853120000|2022-06-21 23:12:00|159325.6|158983.6|159315|158973|159325.6|158983.6|159315|158973|2
1655853130000|2022-06-21 23:12:10|159321.2|158979.2|159326.2|158996.8|159326.2|158996.8|159321.1|158979.1|3
1655853140000|2022-06-21 23:12:20|159315.6|158994.5|159325.8|158983.8|159325.8|159020|159304|158983.7|7
1655853150000|2022-06-21 23:12:30|159326.1|158984.1|159325.8|158996.5|159326.1|158996.5|159325.8|158984.1|2
1655853160000|2022-06-21 23:12:40|159329.6|158987.6|159329.6|158987.6|159330.5|158988.5|159329.6|158987.6|3
1655853170000|2022-06-21 23:12:50|159326.6|158984.6|159325.5|158996.7|159326.6|158996.7|159325.5|158984.6|2
1655853180000|2022-06-21 23:13:00|159329.4|158990.8|159329.3|158987.3|159329.4|158990.8|159329.1|158987.3|3
1655853190000|2022-06-21 23:13:10|159329.2|158987.2|159314.2|158996.5|159329.2|158996.6|159314.2|158984.6|13
1655853200000|2022-06-21 23:13:20|159303.6|158983.7|159330.2|158988.2|159330.2|158997.2|159303.6|158983.7|5
1655853210000|2022-06-21 23:13:30|159329.3|158987.3|159324.1|158997.8|159329.7|158997.8|159324.1|158987.3|3
1655853220000|2022-06-21 23:13:40|159330.2|158988.3|159329.5|158987.5|159330.2|158998.3|159323.8|158987.5|4
1655853230000|2022-06-21 23:13:50|159329.7|158987.7|159323.7|158999.2|159330.4|158999.2|159323.6|158987.7|6
1655853240000|2022-06-21 23:14:00|159329.6|158990.3|159327.2|158985.2|159330.3|158990.3|159327.2|158985.2|4
1655853250000|2022-06-21 23:14:10|159321.2|158980|159321.9|158990.9|159321.9|158997.2|159316|158980|3
1655853260000|2022-06-21 23:14:20|159325.7|158987.4|159330|158988|159330|158998.9|159320|158987.4|3
1655853270000|2022-06-21 23:14:30|159328.5|158991.3|159322.8|159000.4|159330.4|159000.4|159322.8|158988|4
1655853280000|2022-06-21 23:14:40|159326|158995.5|159330.1|158988.1|159330.1|158999.9|159323|158985.5|6
1655853290000|2022-06-21 23:14:50|159328.5|158991.3|159292.2|159010.3|159328.5|159010.3|159292.2|158975.2|5
1655853300000|2022-06-21 23:15:00|159297.6|159006|159297.8|158997.8|159344.1|159013.6|159274.3|158977.4|23
1655853310000|2022-06-21 23:15:10|159290.6|159000.9|159299|159006.2|159307.3|159007.4|159289.3|158998|10
1655853320000|2022-06-21 23:15:20|159303.2|159006.5|159284.5|159007.2|159303.2|159007.2|159284.5|159001.8|7
1655853330000|2022-06-21 23:15:30|159285.6|159013.4|159284.7|159001.6|159285.9|159018.5|159276|158997.6|6
1655853340000|2022-06-21 23:15:40|159276.4|159008.7|159259|159046|159276.4|159046|159259|159008.7|3
1655853350000|2022-06-21 23:15:50|159279.9|159020.3|159296.6|158981.3|159296.6|159020.3|159279.9|158981.3|4
1655853360000|2022-06-21 23:16:00|159297.7|158982.1|159434.9|159092.9|159434.9|159092.9|159278.6|158982.1|16
1655853370000|2022-06-21 23:16:10|159434.1|159092.1|159435.9|159093.9|159435.9|159093.9|159430.8|159088.8|9
1655853380000|2022-06-21 23:16:20|159434.4|159092.4|159436.3|159094.3|159436.8|159094.8|159434.4|159092.4|7
1655853390000|2022-06-21 23:16:30|159435|159093|159432.6|159090.6|159440.2|159098.2|159429.1|159087.1|10
1655853400000|2022-06-21 23:16:40|159431.9|159089.9|159440.7|159098.7|159440.7|159098.7|159431.3|159089.3|7
1655853410000|2022-06-21 23:16:50|159443.8|159101.8|159429.1|159087.1|159443.8|159101.8|159424.1|159082.1|8
1655853420000|2022-06-21 23:17:00|159427.1|159085.1|159429.9|159087.9|159430.9|159088.9|159420.7|159078.7|11
1655853430000|2022-06-21 23:17:10|159429.3|159087.3|159425.8|159083.8|159433.3|159091.3|159425.8|159083.8|4
1655853440000|2022-06-21 23:17:20|159427.7|159085.7|159425.7|159083.7|159427.9|159085.9|159422.1|159080.1|4
1655853450000|2022-06-21 23:17:30|159432|159090|159432.7|159090.7|159443|159101|159431.6|159089.6|6
1655853460000|2022-06-21 23:17:40|159433.4|159091.4|159438.2|159096.2|159438.2|159096.2|159433.4|159091.4|6
1655853470000|2022-06-21 23:17:50|159434.7|159092.7|159430.7|159088.7|159434.7|159092.7|159430|159088|5
1655853480000|2022-06-21 23:18:00|159431.6|159089.6|159435.4|159093.4|159435.4|159093.4|159431.3|159089.3|8
1655853490000|2022-06-21 23:18:10|159435.5|159093.5|159433.9|159091.9|159440.3|159098.3|159432.2|159090.2|7
1655853500000|2022-06-21 23:18:20|159434.4|159092.4|159437.7|159095.7|159437.7|159095.7|159415.1|159073.1|7
1655853510000|2022-06-21 23:18:30|159434.9|159092.9|159433|159091|159439.5|159097.5|159433|159091|10
1655853520000|2022-06-21 23:18:40|159434.1|159092.1|159436.5|159094.5|159437.7|159095.7|159434.1|159092.1|5
1655853530000|2022-06-21 23:18:50|159435.5|159093.5|159430.6|159088.6|159437.7|159095.7|159430.6|159088.6|5
1655853540000|2022-06-21 23:19:00|159436.4|159094.4|159439|159097|159439|159097|159435.6|159093.6|4
1655853550000|2022-06-21 23:19:10|159435.8|159093.8|159426.1|159084.1|159443|159101|159426.1|159084.1|6
1655853560000|2022-06-21 23:19:20|159428.9|159086.9|159430.1|159088.1|159438.8|159096.8|159424|159082|8
1655853570000|2022-06-21 23:19:30|159433|159091|159435.4|159093.4|159438.2|159096.2|159433|159091|5
1655853580000|2022-06-21 23:19:40|159434.5|159092.5|159435.3|159093.3|159436|159094|159431.1|159089.1|8
1655853590000|2022-06-21 23:19:50|159435.2|159093.2|159433.5|159091.5|159436.9|159094.9|159433.1|159091.1|4
1655853600000|2022-06-21 23:20:00|159426.1|159084.1|159434.4|159092.4|159434.4|159092.4|159426.1|159084.1|2
1655853610000|2022-06-21 23:20:10|159435.5|159093.5|159434.3|159092.3|159438.8|159096.8|159434|159092|10
1655853620000|2022-06-21 23:20:20|159434.1|159092.1|159437.5|159095.5|159437.6|159095.6|159428.1|159086.1|8
1655853630000|2022-06-21 23:20:30|159434.5|159092.5|159434.5|159092.5|159434.5|159092.5|159434.5|159092.5|1
1655853640000|2022-06-21 23:20:40|159429.8|159087.8|159435|159093|159435|159093|159429.8|159087.8|3
1655853650000|2022-06-21 23:20:50|159432.7|159090.7|159432.8|159090.8|159432.8|159090.8|159417.5|159075.5|4
1655853660000|2022-06-21 23:21:00|159437.9|159095.9|159429.7|159087.7|159437.9|159095.9|159424.3|159082.3|3
1655853670000|2022-06-21 23:21:10|159433.8|159091.8|159432.8|159090.8|159439.2|159097.2|159432.8|159090.8|5
1655853680000|2022-06-21 23:21:20|159428|159086|159431.2|159089.2|159431.4|159089.4|159428|159086|5
1655853690000|2022-06-21 23:21:30|159426|159084|159427.8|159085.8|159427.8|159085.8|159426|159084|2
1655853700000|2022-06-21 23:21:40|159428.5|159086.5|159435.5|159093.5|159438|159096|159426.7|159084.7|6
1655853710000|2022-06-21 23:21:50|159441.4|159099.4|159439.8|159097.8|159441.4|159099.4|159439.8|159097.8|2
1655853720000|2022-06-21 23:22:00|159422.1|159080.1|159433.8|159091.8|159443|159101|159422.1|159080.1|10
1655853730000|2022-06-21 23:22:10|159436.6|159094.6|159410.2|159068.2|159439.6|159097.6|159408.8|159066.8|11
1655853740000|2022-06-21 23:22:20|159407.2|159065.2|159429.9|159087.9|159431.1|159089.1|159401.7|159059.7|18
1655853750000|2022-06-21 23:22:30|159427.6|159085.6|159433.8|159091.8|159433.8|159091.8|159406.7|159064.7|13
1655853760000|2022-06-21 23:22:40|159429.5|159087.5|159431.9|159089.9|159435.9|159093.9|159429.5|159087.5|12
1655853770000|2022-06-21 23:22:50|159437.7|159095.7|159434.9|159092.9|159437.7|159095.7|159433.7|159091.7|8
1655853780000|2022-06-21 23:23:00|159435.6|159093.6|159396.2|159054.2|159437.6|159095.6|159395.3|159053.3|26
1655853790000|2022-06-21 23:23:10|159397.6|159055.6|159399.2|159057.2|159401.9|159059.9|159397.6|159055.6|6
1655853800000|2022-06-21 23:23:20|159401.9|159059.9|159399|159057|159401.9|159059.9|159398.5|159056.5|4
1655853810000|2022-06-21 23:23:30|159399.6|159057.6|159412.8|159070.8|159412.8|159070.8|159399.6|159057.6|5
1655853820000|2022-06-21 23:23:40|159408.5|159066.5|159404.1|159062.1|159408.5|159072.7|159398.6|159062.1|3
1655853830000|2022-06-21 23:23:50|159416.3|159074.3|159403.5|159073|159416.3|159074.3|159403.5|159065.9|5
1655853840000|2022-06-21 23:24:00|159394|159069.5|159398|159056|159409.2|159069.5|159383.2|159053.9|11
1655853850000|2022-06-21 23:24:10|159397.7|159055.7|159395.5|159053.5|159397.7|159055.7|159395.5|159053.5|3
1655853860000|2022-06-21 23:24:20|159395.7|159053.7|159396.8|159054.8|159396.8|159054.8|159395.7|159053.7|2
1655853870000|2022-06-21 23:24:30|159400.7|159058.7|159402.4|159060.4|159402.4|159073.7|159395.4|159056.3|5
1655853880000|2022-06-21 23:24:40|159400.9|159058.9|159376.6|159034.6|159403.1|159061.1|159376.6|159034.6|5
1655853890000|2022-06-21 23:24:50|159383.3|159041.3|159377.1|159035.1|159394.8|159053|159374.9|159032.9|6
1655853900000|2022-06-21 23:25:00|159374.8|159032.8|159394.1|159052.1|159394.1|159052.1|159374.8|159032.8|4
1655853910000|2022-06-21 23:25:10|159391|159049|159399|159057|159399|159057|159391|159049|5
1655853920000|2022-06-21 23:25:20|159398.7|159056.7|159393.2|159051.2|159398.7|159056.7|159393.2|159051.2|2
1655853930000|2022-06-21 23:25:30|159394.7|159052.7|159389.5|159047.5|159399.3|159057.3|159389.5|159047.5|7
1655853940000|2022-06-21 23:25:40|159383.4|159041.4|159395.6|159073.6|159400.7|159074|159383.4|159041.4|5
1655853950000|2022-06-21 23:25:50|159396.8|159054.8|159401.8|159059.8|159401.8|159059.8|159395.5|159053.5|4
1655853960000|2022-06-21 23:26:00|159398.5|159056.5|159401.8|159059.8|159401.8|159059.8|159398.5|159056.5|5
1655853970000|2022-06-21 23:26:10|159393.2|159070.9|159384.9|159042.9|159400.4|159070.9|159381.3|159039.3|8
1655853980000|2022-06-21 23:26:20|159400.2|159058.2|159403.4|159061.4|159403.4|159070.6|159373.1|159031.1|7
1655853990000|2022-06-21 23:26:30|159400.5|159058.5|159404.6|159062.6|159404.6|159074.9|159395.9|159058.5|5
1655854000000|2022-06-21 23:26:40|159405.3|159063.3|159403.2|159061.2|159405.8|159063.8|159395.3|159053.3|7
1655854010000|2022-06-21 23:26:50|159398.2|159056.2|159398.1|159056.1|159401.5|159059.5|159392.9|159050.9|5
1655854020000|2022-06-21 23:27:00|159400.3|159058.3|159398.8|159056.8|159400.3|159058.3|159398.6|159056.6|4
1655854030000|2022-06-21 23:27:10|159396.2|159054.2|159398.8|159056.8|159399.1|159057.1|159395.9|159053.9|7
1655854040000|2022-06-21 23:27:20|159401.4|159059.4|159398.3|159062.4|159401.4|159062.4|159378.8|159036.8|6
1655854050000|2022-06-21 23:27:30|159394.8|159052.8|159404.7|159062.7|159404.7|159062.7|159394.8|159052.8|4
1655854060000|2022-06-21 23:27:40|159391.8|159062.8|159400.9|159063.5|159400.9|159067.9|159391.8|159058.7|6
1655854070000|2022-06-21 23:27:50|159383.1|159041.1|159391.1|159049.1|159392.1|159050.1|159380.4|159038.4|5
1655854080000|2022-06-21 23:28:00|159403.1|159061.1|159398.4|159056.4|159403.1|159061.1|159393.6|159051.6|7
1655854090000|2022-06-21 23:28:10|159398.5|159056.5|159401.2|159059.2|159401.3|159059.3|159398.5|159056.5|4
1655854100000|2022-06-21 23:28:20|159398.9|159056.9|159398.9|159056.9|159398.9|159056.9|159398.9|159056.9|1
1655854110000|2022-06-21 23:28:30|159401.3|159059.3|159396.8|159054.8|159401.3|159059.3|159395.7|159053.7|3
1655854120000|2022-06-21 23:28:40|159395.8|159053.8|159398.9|159056.9|159398.9|159056.9|159395.8|159053.8|4
1655854130000|2022-06-21 23:28:50|159398.4|159056.4|159398.4|159056.4|159398.4|159056.4|159398.4|159056.4|1
1655854140000|2022-06-21 23:29:00|159398.8|159056.8|159401.1|159059.1|159403.6|159061.6|159398.8|159056.8|6
1655854150000|2022-06-21 23:29:10|159398.7|159056.7|159405|159063|159407.2|159071.6|159398.7|159056.7|7
1655854160000|2022-06-21 23:29:20|159398.7|159056.7|159404.7|159064.7|159404.7|159064.7|159398.7|159056.7|8
1655854170000|2022-06-21 23:29:30|159387.3|159065.2|159404.4|159062.4|159404.8|159069.2|159387.3|159057.4|6
1655854180000|2022-06-21 23:29:40|159403.9|159061.9|159401|159059|159403.9|159061.9|159396.9|159054.9|8
1655854190000|2022-06-21 23:29:50|159399.4|159057.4|159400.9|159058.9|159400.9|159058.9|159398.5|159056.5|3
1655854200000|2022-06-21 23:30:00|159399.3|159057.3|159358.4|159156|159421.8|159190.9|159320.9|159057.3|22
1655854210000|2022-06-21 23:30:10|159323.8|159193.8|159366|159137.4|159383|159194.8|159323.5|159125.1|20
1655854220000|2022-06-21 23:30:20|159371.7|159134.2|159360|159116.6|159375.2|159136.9|159360|159109.5|17
1655854230000|2022-06-21 23:30:30|159359.3|159119.2|159377.5|159140.4|159387.4|159140.6|159359.3|159112.2|15
1655854240000|2022-06-21 23:30:40|159371.1|159116.8|159368.6|159110.1|159374.3|159122.8|159367.3|159096.8|17
1655854250000|2022-06-21 23:30:50|159367.3|159112.5|159347.6|159138.5|159372|159176.3|159306.3|159110.1|17
1655854260000|2022-06-21 23:31:00|159347.4|159136.8|159311.5|159181.5|159349.4|159191.1|159304.6|159128.5|14
1655854270000|2022-06-21 23:31:10|159310.7|159180.7|159309.3|159179.3|159340.8|159181.9|159306.8|159139.8|9
1655854280000|2022-06-21 23:31:20|159310|159180|159346.1|159142.6|159348.6|159185.5|159310|159137.9|9
1655854290000|2022-06-21 23:31:30|159310.9|159180.9|159314.5|159184.5|159314.5|159184.5|159310.9|159180.9|5
1655854300000|2022-06-21 23:31:40|159314.6|159184.6|159314.5|159184.5|159344.8|159184.6|159311.5|159141|6
1655854310000|2022-06-21 23:31:50|159314.6|159184.6|159318.2|159188.2|159359.6|159192.4|159314.5|159144.9|9
1655854320000|2022-06-21 23:32:00|159317.6|159187.6|159308.6|159178.6|159344.4|159187.6|159308.6|159142.2|8
1655854330000|2022-06-21 23:32:10|159322.4|159192.4|159313.8|159183.8|159363|159193.6|159313.1|159158.1|13
1655854340000|2022-06-21 23:32:20|159315.5|159185.5|159315.7|159185.7|159348.7|159194.8|159315.5|159146|4
1655854350000|2022-06-21 23:32:30|159318.4|159188.4|159363|159153.3|159363|159188.4|159315.7|159153.3|5
1655854360000|2022-06-21 23:32:40|159315|159185|159309.1|159179.1|159341.8|159185|159309.1|159132.3|5
1655854370000|2022-06-21 23:32:50|159312.8|159182.8|159349.7|159148.6|159356.8|159194.8|159312.8|159122.1|7
1655854380000|2022-06-21 23:33:00|159353.1|159141.8|159311.9|159181.9|159353.1|159185.1|159308.7|159141.8|16
1655854390000|2022-06-21 23:33:10|159349.1|159140|159315|159185|159349.1|159185|159312.4|159140|3
1655854400000|2022-06-21 23:33:20|159321.2|159191.2|159349.6|159149.1|159349.6|159191.2|159321|159149.1|3
1655854410000|2022-06-21 23:33:30|159354.9|159144.3|159318.1|159188.1|159354.9|159195|159313.8|159144.3|10
1655854420000|2022-06-21 23:33:40|159316.1|159186.1|159319.9|159189.9|159319.9|159189.9|159310.8|159180.8|6
1655854430000|2022-06-21 23:33:50|159326.7|159196.7|159347.4|159139|159349.8|159197|159326.4|159119.6|5
1655854440000|2022-06-21 23:34:00|159347.1|159132.9|159305.4|159175.4|159347.1|159178.6|159304.2|159132.3|17
1655854450000|2022-06-21 23:34:10|159343.6|159104|159311.8|159181.8|159343.6|159183|159306.8|159104|6
1655854460000|2022-06-21 23:34:20|159312.1|159182.1|159340.7|159137|159343.5|159182.1|159312.1|159123.2|4
1655854470000|2022-06-21 23:34:30|159305.8|159175.8|159355.7|159149.4|159355.7|159180.3|159305.7|159133.2|7
1655854480000|2022-06-21 23:34:40|159325.6|159195.6|159308.5|159178.5|159350.2|159195.6|159302|159122.4|18
1655854490000|2022-06-21 23:34:50|159310.5|159180.5|159312|159182|159312|159182|159310.5|159180.5|3
1655854500000|2022-06-21 23:35:00|159341.2|159133.1|159314.1|159184.1|159350.6|159184.1|159307.6|159114.8|11
1655854510000|2022-06-21 23:35:10|159314.9|159184.9|159315.2|159185.2|159339.1|159185.3|159310.5|159134.4|6
1655854520000|2022-06-21 23:35:20|159307|159177|159310.4|159180.4|159346.7|159180.4|159307|159128.2|7
1655854530000|2022-06-21 23:35:30|159361.7|159140.7|159350.3|159129.6|159361.7|159145.9|159348.5|159129.6|9
1655854540000|2022-06-21 23:35:40|159346.2|159143.2|159346.6|159146.2|159362.9|159149.5|159346.2|159121.5|6
1655854550000|2022-06-21 23:35:50|159351.1|159141.4|159335.4|159125.1|159351.1|159181.3|159303.7|159125.1|11
1655854560000|2022-06-21 23:36:00|159306.9|159176.9|159353.2|159126.4|159359.3|159176.9|159306.9|159116.3|8
1655854570000|2022-06-21 23:36:10|159351.2|159123.8|159341.1|159132.2|159351.2|159136.7|159341.1|159123.8|5
1655854580000|2022-06-21 23:36:20|159344.4|159118.1|159342.6|159134.6|159345|159134.6|159341.6|159117.6|5
1655854590000|2022-06-21 23:36:30|159343.3|159127.9|159334.6|159112.9|159360.1|159133.7|159334.6|159112.9|9
1655854600000|2022-06-21 23:36:40|159332.5|159128.5|159351.9|159117.8|159366.1|159176.9|159306|159117.8|7
1655854610000|2022-06-21 23:36:50|159353.8|159119.5|159303.8|159173.8|159353.8|159175.2|159296.2|159119.5|8
1655854620000|2022-06-21 23:37:00|159354.9|159134.7|159336.8|159134.3|159354.9|159180.7|159303.7|159134.3|6
1655854630000|2022-06-21 23:37:10|159327.5|159126.4|159293.7|159163.7|159327.5|159165.9|159293.7|159118.5|5
1655854640000|2022-06-21 23:37:20|159301.6|159171.6|159353.5|159122.4|159356.4|159181.7|159295.8|159116|9
1655854650000|2022-06-21 23:37:30|159305.4|159175.4|159396.8|159118.3|159418.3|159175.4|159305.4|159076.3|15
1655854660000|2022-06-21 23:37:40|159376.4|159147.1|159387.2|159122.5|159392|159147.1|159374.8|159105.6|10
1655854670000|2022-06-21 23:37:50|159389.5|159114.7|159378.6|159131.9|159389.5|159141.3|159368|159114.7|10
1655854680000|2022-06-21 23:38:00|159376.1|159136.1|159426|159084|159426|159138.9|159374.4|159084|6
1655854690000|2022-06-21 23:38:10|159338.2|159208.2|159361|159151.8|159384.9|159208.2|159338.2|159119.8|7
1655854700000|2022-06-21 23:38:20|159363.7|159152.3|159381.6|159142.6|159381.6|159152.6|159363.7|159125.1|7
1655854710000|2022-06-21 23:38:30|159377.7|159153.6|159381.1|159136.9|159390.2|159153.6|159377.7|159124.3|11
1655854720000|2022-06-21 23:38:40|159375.3|159139.4|159383.2|159137.5|159393.9|159139.4|159375.3|159119.1|4
1655854730000|2022-06-21 23:38:50|159380.1|159140.9|159375.4|159137.7|159382.5|159142.7|159373.9|159123.7|9
1655854740000|2022-06-21 23:39:00|159376.4|159140.5|159403.5|159112|159403.5|159148.8|159363.8|159109.1|9
1655854750000|2022-06-21 23:39:10|159368.9|159166.1|159377.6|159132.1|159377.6|159171.7|159368.9|159132.1|3
1655854760000|2022-06-21 23:39:20|159367|159154.3|159387.9|159144.4|159401.2|159154.3|159367|159128.7|5
1655854770000|2022-06-21 23:39:30|159378|159149.2|159384.1|159123.1|159387.7|159161.2|159374.4|159123.1|12
1655854780000|2022-06-21 23:39:40|159378.5|159139.1|159374.3|159135.8|159384.1|159139.1|159374.2|159114.6|7
1655854790000|2022-06-21 23:39:50|159370.3|159139.3|159375.1|159131.2|159378.9|159139.3|159370.3|159124.6|3
1655854800000|2022-06-21 23:40:00|159380|159118.4|159378.6|159136.3|159384.3|159136.3|159371.5|159118.4|8
1655854810000|2022-06-21 23:40:10|159368.7|159107.3|159379.2|159137.5|159402.4|159210.6|159323.1|159107.3|14
1655854820000|2022-06-21 23:40:20|159384.2|159121.4|159376.7|159144.9|159386.5|159145.7|159371.2|159112|5
1655854830000|2022-06-21 23:40:30|159367.6|159135.3|159381|159119|159391.4|159156.1|159367.6|159118.2|6
1655854840000|2022-06-21 23:40:40|159379|159124.6|159372|159161.6|159393.9|159161.6|159372|159111.5|6
1655854850000|2022-06-21 23:40:50|159378.5|159144|159377.7|159144.9|159386.2|159144.9|159377.7|159121.8|3
1655854860000|2022-06-21 23:41:00|159381.3|159135.3|159385.3|159126|159385.3|159162.2|159371.4|159126|6
1655854870000|2022-06-21 23:41:10|159378.1|159143.6|159373|159152.8|159384.7|159152.8|159372.2|159126.9|6
1655854880000|2022-06-21 23:41:20|159368.8|159152.9|159373|159146.8|159375|159159|159364.9|159139.2|6
1655854890000|2022-06-21 23:41:30|159372.3|159144.7|159381|159136.7|159387.5|159152.6|159368.7|159117.6|5
1655854900000|2022-06-21 23:41:40|159405.9|159111.3|159360.3|159156.9|159405.9|159165.8|159360.3|159111.3|5
1655854910000|2022-06-21 23:41:50|159335.7|159205.7|159384.1|159110.6|159384.1|159205.7|159321.4|159110.6|5
1655854920000|2022-06-21 23:42:00|159377.7|159127.1|159384.2|159123.4|159384.2|159130.6|159377.7|159114.1|4
1655854930000|2022-06-21 23:42:10|159381.1|159125.5|159374.4|159171.2|159382.8|159204.7|159334.7|159120.8|6
1655854940000|2022-06-21 23:42:20|159367.9|159164.2|159366.6|159149.2|159374.2|159164.2|159366|159125.5|7
1655854950000|2022-06-21 23:42:30|159381.9|159115.6|159383.5|159130.2|159389.2|159130.5|159371.6|159112.2|8
1655854960000|2022-06-21 23:42:40|159381.3|159133.6|159382.1|159126.5|159385.3|159133.6|159381.3|159119.7|4
1655854970000|2022-06-21 23:42:50|159348|159218|159384.8|159145|159390.1|159218|159348|159123.8|4
1655854980000|2022-06-21 23:43:00|159381.3|159151|159367.2|159112.8|159387.3|159151|159360.8|159112.8|14
1655854990000|2022-06-21 23:43:10|159362.6|159123.5|159357.7|159139.5|159379|159145.9|159357.7|159123.3|16
1655855000000|2022-06-21 23:43:20|159360.3|159128.6|159373.4|159122|159373.4|159130.7|159354.5|159119.1|18
1655855010000|2022-06-21 23:43:30|159369.6|159121.7|159352|159122.8|159369.6|159126.1|159350.4|159118.8|26
1655855020000|2022-06-21 23:43:40|159349.9|159122.2|159351|159127.9|159362.8|159127.9|159346.5|159122.2|25
1655855030000|2022-06-21 23:43:50|159349.7|159126.7|159348.3|159131.1|159352.7|159135|159346.4|159126.7|12
1655855040000|2022-06-21 23:44:00|159349.4|159133.5|159342.8|159128.3|159349.4|159176.9|159306.8|159127.6|11
1655855050000|2022-06-21 23:44:10|159341.1|159137.7|159337|159136.6|159342.6|159178.5|159303.3|159136.6|9
1655855060000|2022-06-21 23:44:20|159335.7|159121.2|159348.7|159142.5|159356.3|159145.8|159335.7|159116|18
1655855070000|2022-06-21 23:44:30|159351.2|159135.5|159349.2|159147.4|159356.5|159147.4|159349.2|159133.1|12
1655855080000|2022-06-21 23:44:40|159349.6|159146.1|159312.2|159182.2|159349.6|159182.2|159312.2|159137.9|5
1655855090000|2022-06-21 23:44:50|159312.6|159182.6|159310.3|159180.3|159316|159186|159310.3|159180.3|4
1655855100000|2022-06-21 23:45:00|159311.7|159181.7|159349.1|159142.7|159352.7|159181.7|159294.2|159120.6|14
1655855110000|2022-06-21 23:45:10|159347.8|159147.5|159381.7|159138.4|159381.7|159152.4|159344.8|159129.2|15
1655855120000|2022-06-21 23:45:20|159398.3|159128.2|159354.8|159130.8|159398.3|159132.4|159354.8|159121|8
1655855130000|2022-06-21 23:45:30|159372.1|159122.4|159334|159125.4|159372.1|159137.5|159334|159122.4|12
1655855140000|2022-06-21 23:45:40|159335.2|159133.8|159300.2|159170.2|159338.8|159175.2|159299.8|159129|7
1655855150000|2022-06-21 23:45:50|159305|159175|159303.8|159173.8|159305|159175|159296.6|159166.6|3
1655855160000|2022-06-21 23:46:00|159332.8|159125.8|159347.4|159117.5|159358|159136.7|159332.8|159113.2|22
1655855170000|2022-06-21 23:46:10|159350.3|159113.7|159354.3|159134|159360|159136.4|159333.5|159113.7|15
1655855180000|2022-06-21 23:46:20|159355.1|159132|159363.6|159113.1|159376.4|159134.7|159343.1|159113.1|13
1655855190000|2022-06-21 23:46:30|159350.4|159136.2|159359.4|159133.8|159401.6|159136.6|159342.6|159113.4|18
1655855200000|2022-06-21 23:46:40|159349.6|159136.3|159342|159132.7|159357.1|159153.4|159342|159132.7|9
1655855210000|2022-06-21 23:46:50|159332.9|159124.9|159344.2|159127.6|159354|159135.6|159332.9|159124.9|7
1655855220000|2022-06-21 23:47:00|159359.6|159121.8|159351.6|159145.4|159374.7|159189.8|159319.8|159121.8|20
1655855230000|2022-06-21 23:47:10|159354|159137.3|159358.7|159145.2|159388.9|159180.3|159310.3|159115.5|18
1655855240000|2022-06-21 23:47:20|159381|159150.9|159367.4|159137.8|159381|159191.6|159315|159079|21
1655855250000|2022-06-21 23:47:30|159367.5|159145.7|159352.6|159142.5|159389.5|159195.6|159323.1|159131.5|28
1655855260000|2022-06-21 23:47:40|159356.3|159138.9|159350.4|159149.4|159359.2|159149.4|159350.4|159138.1|10
1655855270000|2022-06-21 23:47:50|159352.6|159146.5|159351|159144.5|159352.6|159149.9|159349.8|159142.1|6
1655855280000|2022-06-21 23:48:00|159313.5|159142.9|159314.7|159184.7|159316.7|159186.7|159313.5|159142.9|10
1655855290000|2022-06-21 23:48:10|159315|159185|159318.8|159188.8|159319.1|159189.1|159314.7|159184.7|8
1655855300000|2022-06-21 23:48:20|159318.9|159188.9|159356.4|159139.8|159368.3|159190.4|159315.8|159139.8|11
1655855310000|2022-06-21 23:48:30|159365.3|159137.1|159368.4|159139.7|159371.8|159149.1|159348.5|159137.1|27
1655855320000|2022-06-21 23:48:40|159371.8|159143.2|159367.3|159150.2|159371.8|159150.2|159364|159139.2|14
1655855330000|2022-06-21 23:48:50|159365.1|159144|159368.4|159153.9|159380.4|159153.9|159363.3|159141.8|6
1655855340000|2022-06-21 23:49:00|159360.6|159132.4|159368.9|159148.9|159387.6|159186.6|159311.1|159106.2|22
1655855350000|2022-06-21 23:49:10|159348|159114.5|159361.3|159141.2|159379|159185|159315|159114.5|28
1655855360000|2022-06-21 23:49:20|159366.5|159147.1|159375.4|159143.8|159398.2|159154.2|159366.5|159107|12
1655855370000|2022-06-21 23:49:30|159395|159124.4|159371.9|159151.3|159397|159155.1|159345.7|159123.2|16
1655855380000|2022-06-21 23:49:40|159365.1|159150.8|159349.7|159156.2|159384|159181.7|159340.2|159126|29
1655855390000|2022-06-21 23:49:50|159351.1|159149.6|159348.6|159160|159385|159180.7|159340.7|159127|25
1655855400000|2022-06-21 23:50:00|159348|159152|159343.7|159168.8|159384|159193.6|159323.6|159122|24
1655855410000|2022-06-21 23:50:10|159340|159118|159348|159152|159383|159194.9|159324.9|159118|25
1655855420000|2022-06-21 23:50:20|159352.7|159162.9|159356.1|159164.6|159375.6|159165.6|159348.8|159129.6|5
1655855430000|2022-06-21 23:50:30|159364.4|159137.9|159351.5|159148.6|159364.4|159184.4|159314.4|159133.3|11
1655855440000|2022-06-21 23:50:40|159350.6|159146.5|159354.5|159146.3|159359|159147.7|159350.6|159139|12
1655855450000|2022-06-21 23:50:50|159356.6|159146.4|159357|159135.4|159357|159146.4|159355.2|159130.6|3
1655855460000|2022-06-21 23:51:00|159318.8|159188.8|159376.6|159143.5|159376.6|159189.1|159318.6|159143.4|15
1655855470000|2022-06-21 23:51:10|159369.8|159145.5|159375.5|159143.6|159386.3|159156.5|159360.1|159117.1|24
1655855480000|2022-06-21 23:51:20|159372.9|159147.3|159371.3|159152.9|159378.3|159152.9|159370.8|159137|10
1655855490000|2022-06-21 23:51:30|159371.4|159153|159371.3|159152.7|159377.3|159153.7|159371.3|159148.5|10
1655855500000|2022-06-21 23:51:40|159371.2|159153.9|159362.3|159150.3|159371.2|159155.1|159362.3|159140.4|5
1655855510000|2022-06-21 23:51:50|159373.7|159126.6|159366.4|159153.1|159373.7|159159.3|159364.7|159126.6|6
1655855520000|2022-06-21 23:52:00|159361.7|159151.1|159361.7|159136.9|159368.7|159160.4|159357.2|159125.4|15
1655855530000|2022-06-21 23:52:10|159356.2|159150.9|159388.3|159142|159388.3|159151.2|159356.2|159136.1|25
1655855540000|2022-06-21 23:52:20|159384.6|159145.5|159378.5|159153.6|159388.5|159155.8|159371|159144|18
1655855550000|2022-06-21 23:52:30|159379.4|159153|159377.8|159141.9|159391.2|159155.8|159377.4|159141.9|10
1655855560000|2022-06-21 23:52:40|159383.2|159137.6|159364.9|159138.2|159405.1|159147.7|159364.9|159113|9
1655855570000|2022-06-21 23:52:50|159367.6|159127.1|159370.7|159145.2|159370.7|159145.2|159364.7|159127.1|5
1655855580000|2022-06-21 23:53:00|159366.7|159153.8|159363.4|159134.8|159375.5|159153.8|159358|159131.8|16
1655855590000|2022-06-21 23:53:10|159365.2|159136.1|159363|159144.1|159367.1|159148.7|159359.6|159130.5|13
1655855600000|2022-06-21 23:53:20|159360.5|159145.4|159362.9|159135.4|159362.9|159151.4|159356.7|159132.7|8
1655855610000|2022-06-21 23:53:30|159362.4|159128.1|159354.8|159143.2|159362.4|159146|159352.4|159128.1|8
1655855620000|2022-06-21 23:53:40|159359.8|159152.6|159359.8|159152.6|159359.8|159152.6|159359.8|159152.6|1
1655855630000|2022-06-21 23:53:50|159359.9|159138.6|159374.3|159144|159375|159191.3|159321.3|159138.6|5
1655855640000|2022-06-21 23:54:00|159370.2|159148.1|159353.9|159140.6|159370.2|159195.7|159318.7|159140.6|11
1655855650000|2022-06-21 23:54:10|159378.5|159127.5|159364.6|159139.7|159387.5|159152.7|159360.8|159125|29
1655855660000|2022-06-21 23:54:20|159362.8|159141|159362.8|159146.2|159366.1|159146.2|159361.7|159134.5|10
1655855670000|2022-06-21 23:54:30|159364.9|159148.9|159365.7|159142.4|159377|159148.9|159363.5|159139.3|24
1655855680000|2022-06-21 23:54:40|159365.4|159145|159362.2|159148.2|159372.3|159193.1|159323.1|159142|27
1655855690000|2022-06-21 23:54:50|159365.4|159147.7|159361.1|159139.8|159372.5|159153.1|159356.4|159117.5|29
1655855700000|2022-06-21 23:55:00|159363.8|159144.6|159365.3|159143.2|159378.8|159144.9|159360.5|159131|20
1655855710000|2022-06-21 23:55:10|159368.7|159136|159371.6|159138.7|159371.6|159138.7|159368.7|159134.2|6
1655855720000|2022-06-21 23:55:20|159365.9|159146.4|159378.1|159139.8|159382.7|159147.1|159362.5|159136.4|8
1655855730000|2022-06-21 23:55:30|159369|159139.1|159356.6|159153.9|159384|159153.9|159356.6|159127|8
1655855740000|2022-06-21 23:55:40|159360.3|159155|159366.2|159147|159373.4|159194.1|159324.1|159140.7|9
1655855750000|2022-06-21 23:55:50|159367.8|159147.9|159365.6|159149.3|159367.8|159150.8|159363.4|159147.9|4
1655855760000|2022-06-21 23:56:00|159382.6|159140.9|159365.1|159138.8|159382.6|159149.3|159361.9|159123.4|21
1655855770000|2022-06-21 23:56:10|159359.2|159150.3|159360|159148.4|159360|159150.3|159355.8|159130.2|9
1655855780000|2022-06-21 23:56:20|159360.9|159136|159382.5|159101.5|159391.6|159145|159355|159097.6|21
1655855790000|2022-06-21 23:56:30|159386.2|159100.9|159360.7|159121.1|159387.3|159121.5|159357.3|159100.3|18
1655855800000|2022-06-21 23:56:40|159360.9|159114.4|159359|159110|159373.9|159119.9|159356|159097|28
1655855810000|2022-06-21 23:56:50|159364.7|159110.1|159369.1|159113.9|159381.1|159113.9|159364.7|159107.6|8
1655855820000|2022-06-21 23:57:00|159364.4|159107.1|159370.7|159113.9|159375.7|159116.5|159360|159104.6|8
1655855830000|2022-06-21 23:57:10|159379.5|159111.8|159363.6|159113.3|159379.5|159120.7|159362.7|159111.8|6
1655855840000|2022-06-21 23:57:20|159375.1|159112.2|159359.7|159116.6|159378.4|159119.2|159358.4|159097|11
1655855850000|2022-06-21 23:57:30|159366.6|159118.1|159356.7|159119.6|159369|159121.8|159354.3|159103.3|8
1655855860000|2022-06-21 23:57:40|159357.4|159112.6|159392.6|159123.5|159392.6|159124.4|159357.4|159111.8|10
1655855870000|2022-06-21 23:57:50|159392.5|159120.6|159383.4|159125.4|159392.5|159126.6|159383.4|159110.7|8
1655855880000|2022-06-21 23:58:00|159394.4|159124.1|159369|159114.3|159394.4|159124.1|159368.1|159100.4|14
1655855890000|2022-06-21 23:58:10|159365.2|159105.6|159371.6|159107.4|159377.7|159115.4|159364.7|159102.7|26
1655855900000|2022-06-21 23:58:20|159361.4|159108.8|159362.8|159121.3|159369.6|159122.1|159361.2|159108.8|7
1655855910000|2022-06-21 23:58:30|159362.6|159111.4|159358.8|159116.3|159370.7|159122.5|159358.8|159111.4|7
1655855920000|2022-06-21 23:58:40|159361.2|159116.2|159367.7|159114.5|159369.8|159125.3|159353.8|159114.5|8
1655855930000|2022-06-21 23:58:50|159363.9|159118.6|159366.6|159121.8|159382.9|159125.2|159363.5|159109.7|6
1655855940000|2022-06-21 23:59:00|159373.6|159111.2|159370.8|159119.5|159378.9|159125.5|159359.7|159100.5|14
1655855950000|2022-06-21 23:59:10|159369.2|159118.3|159377.8|159116.8|159379.2|159121.3|159365.6|159113.7|16
1655855960000|2022-06-21 23:59:20|159391.5|159111.5|159367.8|159117.8|159393.6|159118|159367.2|159109.7|18
1655855970000|2022-06-21 23:59:30|159374.7|159126.4|159371.2|159124.7|159432|159131.3|159354.3|159090|29
1655855980000|2022-06-21 23:59:40|159369.2|159126.2|159374.7|159125.6|159395|159134.4|159363.1|159097.7|28
1655855990000|2022-06-21 23:59:50|159374.5|159123.9|159382.2|159118.1|159393.7|159127.4|159369|159068|26
1655856000000|2022-06-22 00:00:00|159402.6|159093.5|159372.2|159117.9|159420.4|159121.7|159370.2|159093.5|36
1655856010000|2022-06-22 00:00:10|159370.5|159119|159361.6|159118.1|159378.7|159120.7|159357|159110.7|33
1655856020000|2022-06-22 00:00:20|159359.4|159114.3|159370.3|159112.1|159402.3|159120.5|159359.4|159106.9|34
1655856030000|2022-06-22 00:00:30|159369.6|159112.4|159358.7|159117.2|159401|159128.3|159358.7|159075.3|33
1655856040000|2022-06-22 00:00:40|159357.4|159121.1|159363.3|159106.7|159401.6|159124.8|159356.6|159103.1|37
1655856050000|2022-06-22 00:00:50|159357.9|159118.9|159375.1|159115.6|159375.1|159123.6|159354.7|159100.7|30
1655856060000|2022-06-22 00:01:00|159373|159119.5|159359.2|159119.7|159373|159119.7|159359.2|159107.3|19
1655856070000|2022-06-22 00:01:10|159359.1|159119.4|159387.4|159094.8|159397.9|159119.4|159358.8|159090.2|13
1655856080000|2022-06-22 00:01:20|159395|159089.7|159386.3|159109.7|159396.3|159120.5|159377.2|159089.7|15
1655856090000|2022-06-22 00:01:30|159387.4|159109|159357.6|159118.4|159387.6|159118.4|159357.6|159096.5|10
1655856100000|2022-06-22 00:01:40|159358.1|159113.1|159375.9|159098.7|159393.8|159122.1|159356.9|159085.5|14
1655856110000|2022-06-22 00:01:50|159378.2|159088.7|159368.8|159114.3|159389.8|159120.8|159368.8|159085.7|8
1655856120000|2022-06-22 00:02:00|159368.6|159116.7|159378.8|159116.9|159380.6|159125.2|159363.8|159103.7|17
1655856130000|2022-06-22 00:02:10|159377.1|159120.3|159388.7|159144.2|159406.6|159145.3|159376.2|159115.8|7
1655856140000|2022-06-22 00:02:20|159395.2|159143.9|159373.6|159127.9|159401.9|159144.2|159373.6|159090.3|9
1655856150000|2022-06-22 00:02:30|159372.9|159127.8|159378.9|159119.6|159383.9|159133.7|159364.3|159103.6|11
1655856160000|2022-06-22 00:02:40|159376.2|159122.9|159371.4|159119.4|159377|159124.4|159371.4|159107.2|5
1655856170000|2022-06-22 00:02:50|159378.5|159123.9|159372.8|159131.8|159378.5|159131.8|159369.9|159116.1|11
1655856180000|2022-06-22 00:03:00|159371.3|159135|159379.7|159127.1|159382.8|159135|159371.3|159118.6|7
1655856190000|2022-06-22 00:03:10|159373.8|159138.1|159378.7|159128.5|159383.8|159138.1|159373.8|159122.5|9
1655856200000|2022-06-22 00:03:20|159378.3|159128.9|159374.7|159155.8|159378.4|159155.8|159365.1|159128.9|6
1655856210000|2022-06-22 00:03:30|159371.6|159155.1|159379.4|159135.2|159382.7|159155.1|159370|159120.9|7
1655856220000|2022-06-22 00:03:40|159377.8|159138|159374.4|159130.1|159377.8|159154.3|159371.9|159129.7|7
1655856230000|2022-06-22 00:03:50|159373.6|159145|159366.9|159135.5|159373.6|159145.4|159366.7|159135.5|4
1655856240000|2022-06-22 00:04:00|159366|159138.2|159383.4|159144.4|159383.4|159144.4|159366|159129|8
1655856250000|2022-06-22 00:04:10|159377.7|159120.1|159367.6|159142.4|159386.5|159142.4|159367.6|159118.8|7
1655856260000|2022-06-22 00:04:20|159369.7|159142.3|159389.4|159114.7|159389.4|159147.1|159365.8|159114.7|9
1655856270000|2022-06-22 00:04:30|159388.9|159110.7|159373.5|159139.6|159388.9|159143.2|159370.6|159110.7|6
1655856280000|2022-06-22 00:04:40|159364.1|159143.2|159357.7|159126.2|159401.6|159143.2|159351.9|159104|29
1655856290000|2022-06-22 00:04:50|159370.7|159127.7|159369.6|159124.9|159389.3|159148|159354.3|159115.9|37
1655856300000|2022-06-22 00:05:00|159374.1|159134.2|159400.1|159128.7|159410.6|159146.5|159374.1|159115.4|36
1655856310000|2022-06-22 00:05:10|159399.8|159135.1|159404.6|159123.4|159415.3|159146.2|159388.2|159122.8|34
1655856320000|2022-06-22 00:05:20|159406.5|159138.2|159403.3|159141.4|159417.5|159144.7|159401.6|159127.1|22
1655856330000|2022-06-22 00:05:30|159407|159141.7|159403.3|159146.5|159418.5|159146.5|159400.7|159124.8|18
1655856340000|2022-06-22 00:05:40|159404.9|159147.9|159414|159157.3|159416.4|159165.7|159378.2|159138.1|30
1655856350000|2022-06-22 00:05:50|159414.5|159154.2|159407|159150.5|159433.3|159164.4|159385.3|159128.8|37
1655856360000|2022-06-22 00:06:00|159414.3|159147.9|159394.8|159142.1|159414.7|159156.8|159391.2|159126.6|32
1655856370000|2022-06-22 00:06:10|159391.9|159141.3|159401.8|159138.5|159422.7|159170.2|159389.5|159135.1|23
1655856380000|2022-06-22 00:06:20|159399.5|159137.6|159403.4|159149|159406.2|159152.2|159390.9|159127.3|35
1655856390000|2022-06-22 00:06:30|159405.3|159149.2|159398|159138.3|159406|159153.6|159397.6|159134.2|35
1655856400000|2022-06-22 00:06:40|159401.1|159141.3|159398.9|159148.7|159411.4|159151|159393.9|159086|33
1655856410000|2022-06-22 00:06:50|159407.6|159151|159415.4|159148.1|159420.6|159160.3|159390.9|159132.9|34
1655856420000|2022-06-22 00:07:00|159417.4|159157.7|159393.7|159140|159423.3|159162.4|159373.7|159105.8|39
1655856430000|2022-06-22 00:07:10|159413.6|159146.1|159401.2|159147.3|159419.7|159152|159386.5|159125.5|33
1655856440000|2022-06-22 00:07:20|159405.7|159148.5|159408|159140.5|159412.7|159152.8|159399.4|159130.7|32
1655856450000|2022-06-22 00:07:30|159410.8|159144.7|159405.3|159141.8|159411.4|159155.2|159397.9|159136.2|33
1655856460000|2022-06-22 00:07:40|159405.2|159141.7|159406.5|159139.6|159412.2|159153|159397.1|159128.1|32
1655856470000|2022-06-22 00:07:50|159412.9|159141.3|159397.7|159146.7|159424.7|159158.6|159379.9|159107.9|37
1655856480000|2022-06-22 00:08:00|159408.1|159152.8|159419.7|159140.1|159420.5|159155.3|159396.9|159119.3|37
1655856490000|2022-06-22 00:08:10|159407.1|159141.6|159417|159147.6|159417|159148.5|159402.4|159132.1|16
1655856500000|2022-06-22 00:08:20|159414.6|159145.6|159415.7|159148.7|159416.5|159148.7|159414.3|159145.6|8
1655856510000|2022-06-22 00:08:30|159415.4|159152.4|159401|159155.1|159427.3|159162.8|159396.7|159142.3|22
1655856520000|2022-06-22 00:08:40|159405|159156.1|159412.3|159147|159426.4|159166.7|159384.4|159122.1|36
1655856530000|2022-06-22 00:08:50|159410.1|159144.7|159415.4|159141.8|159422.2|159146.7|159403.3|159119.7|38
1655856540000|2022-06-22 00:09:00|159419.1|159144.8|159402.6|159131.9|159419.1|159151.3|159402.6|159126.2|31
1655856550000|2022-06-22 00:09:10|159405.4|159138.1|159414.6|159137|159422.6|159141.6|159396.7|159102.2|35
1655856560000|2022-06-22 00:09:20|159414.4|159144|159409.3|159123.7|159419.1|159147|159394.2|159123.7|38
1655856570000|2022-06-22 00:09:30|159411|159133.9|159400.7|159140|159437.6|159150.6|159389.5|159093|35
1655856580000|2022-06-22 00:09:40|159394.3|159133.5|159408.8|159137.7|159422.6|159145.8|159394.3|159123.6|28
1655856590000|2022-06-22 00:09:50|159414.6|159133.4|159414.8|159151.5|159443.7|159154.5|159402.7|159097.5|35
1655856600000|2022-06-22 00:10:00|159420|159147.9|159439|159121.1|159444|159151.1|159418.9|159103.4|35
1655856610000|2022-06-22 00:10:10|159440.2|159111.5|159414.2|159135.5|159440.2|159151|159412.9|159105.5|34
1655856620000|2022-06-22 00:10:20|159417.3|159129.5|159420.8|159166.5|159428.1|159167.1|159409|159129.5|36
1655856630000|2022-06-22 00:10:30|159418.5|159153.1|159409.2|159165.9|159448.3|159187.7|159393.1|159135.1|39
1655856640000|2022-06-22 00:10:40|159433.9|159146.4|159417.9|159164.3|159448.8|159183.3|159405.2|159146.4|38
1655856650000|2022-06-22 00:10:50|159424.3|159168|159409.8|159140.7|159430.7|159178.8|159394.8|159140.7|32
1655856660000|2022-06-22 00:11:00|159402.1|159152.2|159407.4|159179.5|159440.2|159197.3|159402.1|159152.2|35
1655856670000|2022-06-22 00:11:10|159406.8|159156.5|159412.2|159161.7|159431.3|159183.6|159398.7|159132.2|38
1655856680000|2022-06-22 00:11:20|159420.2|159163.6|159417.7|159147.7|159426.7|159177|159398|159139.5|31
1655856690000|2022-06-22 00:11:30|159415.1|159151.8|159412.1|159163.9|159428|159179.3|159398.8|159145.5|19
1655856700000|2022-06-22 00:11:40|159410.5|159157.9|159416.7|159161.3|159416.7|159161.3|159400.9|159145.8|8
1655856710000|2022-06-22 00:11:50|159415.5|159178.7|159431.2|159171.4|159431.2|159178.7|159415.5|159160.3|9
1655856720000|2022-06-22 00:12:00|159424|159173.5|159397.8|159175.7|159431.3|159192|159367.1|159156.5|18
1655856730000|2022-06-22 00:12:10|159402.4|159178.6|159438.8|159102.2|159438.8|159195.8|159358|159102.2|28
1655856740000|2022-06-22 00:12:20|159414|159129.8|159405|159148.3|159434.8|159175.5|159401.2|159125.4|32
1655856750000|2022-06-22 00:12:30|159416.3|159161.6|159422.3|159169|159430|159174.6|159414.1|159143.2|12
1655856760000|2022-06-22 00:12:40|159423.7|159168.4|159412.4|159169.6|159423.7|159175.3|159401.8|159160|15
1655856770000|2022-06-22 00:12:50|159446.7|159169.9|159440.8|159197.9|159446.7|159219.5|159437.9|159169.9|5
1655856780000|2022-06-22 00:13:00|159440.1|159198.1|159442.1|159193|159442.1|159200.1|159440.1|159161|6
1655856790000|2022-06-22 00:13:10|159438.2|159185.2|159440.4|159191.3|159449.4|159208.9|159436.4|159183.7|12
1655856800000|2022-06-22 00:13:20|159417.9|159180.4|159413.4|159164|159433.5|159189.2|159379.1|159133.8|36
1655856810000|2022-06-22 00:13:30|159403.6|159146.1|159408.2|159135|159419.3|159164.1|159386.9|159132.9|22
1655856820000|2022-06-22 00:13:40|159404.1|159139|159407.4|159144.6|159414.4|159148.6|159396|159133.8|14
1655856830000|2022-06-22 00:13:50|159418|159144.7|159392.4|159137.8|159418|159144.7|159390|159134.8|13
1655856840000|2022-06-22 00:14:00|159403.5|159132.9|159394|159128.9|159414.6|159133.3|159386.2|159108.9|11
1655856850000|2022-06-22 00:14:10|159400.4|159128.8|159469.4|159142.5|159509.9|159167.9|159400.4|159122.1|12
1655856860000|2022-06-22 00:14:20|159487.3|159166.2|159529|159187|159606.3|159264.3|159478|159159|36
1655856870000|2022-06-22 00:14:30|159507.2|159165.2|159627.3|159285.3|159627.3|159285.3|159507.2|159165.2|29
1655856880000|2022-06-22 00:14:40|159623.5|159281.5|159624.4|159307.9|159642.5|159311.7|159608.9|159278.2|23
1655856890000|2022-06-22 00:14:50|159636.6|159313.4|159640|159314|159640.3|159314.6|159622.9|159302.1|12
1655856900000|2022-06-22 00:15:00|159638.4|159307.1|159600|159258|159644.9|159307.1|159501.5|159159.5|23
1655856910000|2022-06-22 00:15:10|159612.2|159270.2|159642.2|159304.3|159642.2|159304.3|159597.7|159255.7|14
1655856920000|2022-06-22 00:15:20|159641.8|159305.1|159652.3|159310.3|159652.5|159310.5|159635.6|159293.6|9
1655856930000|2022-06-22 00:15:30|159657.6|159315.6|159641.4|159299.4|159657.6|159315.6|159641.2|159299.2|9
1655856940000|2022-06-22 00:15:40|159647.3|159305.3|159654.6|159312.6|159660.6|159318.6|159643.8|159301.8|12
1655856950000|2022-06-22 00:15:50|159652.9|159323.2|159648.8|159306.8|159666.1|159324.4|159648.8|159306.8|7
1655856960000|2022-06-22 00:16:00|159652.4|159310.4|159594.4|159301.9|159662.5|159330.7|159581.9|159295.2|13
1655856970000|2022-06-22 00:16:10|159582.9|159284.3|159628.9|159295.7|159635.5|159296.5|159582.9|159274|10
1655856980000|2022-06-22 00:16:20|159634.4|159301.7|159590.1|159281.3|159634.4|159301.7|159584.9|159273.6|11
1655856990000|2022-06-22 00:16:30|159591.1|159281.7|159584.3|159275.3|159597.6|159290.8|159584.3|159270.8|11
1655857000000|2022-06-22 00:16:40|159589.9|159283.1|159586.5|159278.6|159592.5|159288.6|159582.8|159273.9|7
1655857010000|2022-06-22 00:16:50|159580.2|159278|159620.4|159305.8|159627.9|159307.2|159580.2|159278|6
1655857020000|2022-06-22 00:17:00|159613.9|159304.8|159583.7|159290.2|159613.9|159304.8|159583.7|159268|13
1655857030000|2022-06-22 00:17:10|159567|159282.1|159604.4|159291.8|159615.5|159304.9|159564.3|159264.4|16
1655857040000|2022-06-22 00:17:20|159618.3|159310.3|159594.1|159292.9|159618.3|159311.7|159583.6|159281.5|17
1655857050000|2022-06-22 00:17:30|159595.8|159295.7|159602.8|159293.3|159608.9|159310.9|159595.6|159293.3|11
1655857060000|2022-06-22 00:17:40|159603.2|159299.6|159580.6|159298.6|159608.2|159310.3|159580.6|159278.9|18
1655857070000|2022-06-22 00:17:50|159576.5|159297.6|159593.1|159293.2|159604.8|159309.7|159573.8|159252.7|11
1655857080000|2022-06-22 00:18:00|159593.3|159295.2|159569.2|159286.4|159616.1|159315|159553.1|159239|20
1655857090000|2022-06-22 00:18:10|159591|159313.8|159600.4|159321.8|159604.6|159325.5|159575.7|159297.9|7
1655857100000|2022-06-22 00:18:20|159589.5|159296.6|159589.9|159294.5|159594.1|159296.9|159554.2|159265.2|17
1655857110000|2022-06-22 00:18:30|159587.3|159283.3|159596.5|159310.7|159600.4|159310.7|159585.6|159283.3|15
1655857120000|2022-06-22 00:18:40|159604.3|159322.7|159573.5|159271.9|159608.5|159322.7|159571.1|159246.1|16
1655857130000|2022-06-22 00:18:50|159588|159252.7|159582.9|159274.7|159612.5|159301.3|159582.9|159252.7|5
1655857140000|2022-06-22 00:19:00|159591.9|159283.2|159591.2|159305.6|159617.3|159314.8|159589.4|159265|5
1655857150000|2022-06-22 00:19:10|159592.7|159305.4|159619.6|159324.4|159619.6|159324.4|159592.6|159304.1|9
1655857160000|2022-06-22 00:19:20|159628.2|159341.6|159600.1|159314.8|159628.2|159341.6|159587.9|159293.9|12
1655857170000|2022-06-22 00:19:30|159610.3|159328.6|159584.2|159296.6|159616.5|159328.6|159582|159278.1|13
1655857180000|2022-06-22 00:19:40|159586.7|159296.9|159596.2|159289.5|159598.7|159296.9|159586.7|159274.5|6
1655857190000|2022-06-22 00:19:50|159607.4|159308.3|159586.6|159289.4|159607.4|159308.3|159585.5|159284.6|10
1655857200000|2022-06-22 00:20:00|159589.8|159299.9|159587.5|159296.9|159591|159299.9|159587.5|159281.9|4
1655857210000|2022-06-22 00:20:10|159588.4|159299.1|159597.4|159315|159607.5|159329.5|159574.7|159246.4|8
1655857220000|2022-06-22 00:20:20|159590.7|159310.9|159592.4|159316|159594.8|159316.3|159579.1|159296.9|6
1655857230000|2022-06-22 00:20:30|159603.1|159294.3|159600.7|159278.8|159605.9|159324.7|159575.4|159235.3|22
1655857240000|2022-06-22 00:20:40|159580.7|159281.8|159599|159304.3|159613.5|159316.4|159580.7|159273.6|16
1655857250000|2022-06-22 00:20:50|159615.6|159318.7|159628.3|159286.3|159628.3|159318.7|159592.2|159286.3|15
1655857260000|2022-06-22 00:21:00|159607.3|159327.4|159607.8|159336.2|159630.2|159342.4|159604.4|159285|26
1655857270000|2022-06-22 00:21:10|159613.6|159338.9|159608.3|159355.6|159620.8|159355.6|159607|159332.4|9
1655857280000|2022-06-22 00:21:20|159604.7|159362.4|159612.7|159318.2|159618.1|159362.4|159588.4|159287.1|18
1655857290000|2022-06-22 00:21:30|159597.6|159357.2|159599.6|159368.4|159608.2|159368.4|159595.8|159335.4|14
1655857300000|2022-06-22 00:21:40|159604.1|159350|159599.7|159362.8|159606.2|159378.1|159598|159349.3|20
1655857310000|2022-06-22 00:21:50|159597.6|159367|159601.3|159389.2|159610.1|159435.1|159561.8|159353.2|13
1655857320000|2022-06-22 00:22:00|159606.6|159436.7|159595.8|159365.2|159610.6|159436.7|159566.7|159321.1|13
1655857330000|2022-06-22 00:22:10|159602.4|159357.7|159586.8|159382.3|159602.4|159445.6|159550.1|159357.7|9
1655857340000|2022-06-22 00:22:20|159588.5|159383.6|159589.9|159382.6|159590.6|159428.4|159554.6|159380.2|13
1655857350000|2022-06-22 00:22:30|159591.9|159386.7|159601.9|159365.9|159604.8|159437.2|159562.1|159361.7|9
1655857360000|2022-06-22 00:22:40|159599.8|159370.8|159570.7|159440.7|159611.4|159440.7|159565.9|159370.6|9
1655857370000|2022-06-22 00:22:50|159552.2|159422.2|159584.4|159358.2|159599.1|159422.2|159551.7|159322.4|15
1655857380000|2022-06-22 00:23:00|159581.9|159365.4|159589.5|159345.1|159592|159369.1|159580.4|159337|11
1655857390000|2022-06-22 00:23:10|159591|159352.5|159586.5|159372.3|159591|159372.3|159579.5|159341.4|8
1655857400000|2022-06-22 00:23:20|159584.8|159370.2|159592.7|159372.7|159605.8|159372.7|159577.8|159357.9|7
1655857410000|2022-06-22 00:23:30|159594|159372.9|159601.8|159354.8|159619.4|159372.9|159583.4|159322.5|10
1655857420000|2022-06-22 00:23:40|159601.9|159354.9|159600|159357.3|159618|159373.9|159595|159354|14
1655857430000|2022-06-22 00:23:50|159605.7|159359.4|159594.6|159353.9|159611.5|159359.4|159594.6|159342.9|7
1655857440000|2022-06-22 00:24:00|159601.1|159360.9|159600.6|159341.9|159614.2|159360.9|159598|159331.7|7
1655857450000|2022-06-22 00:24:10|159602.5|159363.9|159606.2|159386|159620.6|159400.3|159592.5|159363.9|8
1655857460000|2022-06-22 00:24:20|159614.5|159384.3|159601.7|159365|159614.5|159389.4|159601.7|159356.4|10
1655857470000|2022-06-22 00:24:30|159602.2|159365.5|159604.9|159354.1|159604.9|159365.5|159598.9|159349.6|7
1655857480000|2022-06-22 00:24:40|159605.9|159357.7|159600.8|159373.4|159605.9|159373.4|159592.3|159353.1|8
1655857490000|2022-06-22 00:24:50|159604.2|159375.9|159599.2|159366.7|159604.5|159375.9|159593.4|159360|10
1655857500000|2022-06-22 00:25:00|159607|159384.3|159609.9|159363|159611.7|159384.3|159607|159360.3|5
1655857510000|2022-06-22 00:25:10|159607|159361.8|159625.8|159396|159629.4|159396|159607|159361.8|6
1655857520000|2022-06-22 00:25:20|159623.8|159372.8|159604.8|159370.5|159623.8|159372.8|159598|159370.2|4
1655857530000|2022-06-22 00:25:30|159614.4|159394|159610|159388.7|159614.4|159408.6|159610|159388.1|7
1655857540000|2022-06-22 00:25:40|159617.8|159391.6|159591.2|159341.9|159617.8|159391.6|159583.2|159330|16
1655857550000|2022-06-22 00:25:50|159595.1|159368.7|159600.9|159356.2|159612.9|159368.7|159580.8|159351.1|11
1655857560000|2022-06-22 00:26:00|159603.5|159359.3|159603.6|159353|159614.5|159366.8|159598.7|159321.6|12
1655857570000|2022-06-22 00:26:10|159605.3|159349.6|159603.8|159356.6|159606.2|159356.6|159603.8|159336.4|6
1655857580000|2022-06-22 00:26:20|159604.1|159356.5|159610.3|159363.8|159615.2|159366.1|159604.1|159356.5|6
1655857590000|2022-06-22 00:26:30|159616.5|159367.2|159601.7|159360.6|159623.9|159367.2|159599.3|159318.7|6
1655857600000|2022-06-22 00:26:40|159613.7|159353.3|159620.2|159381.4|159621.4|159392.7|159613.7|159353.3|7
1655857610000|2022-06-22 00:26:50|159619.9|159382.5|159612|159383.3|159619.9|159383.7|159595.4|159362.6|7
1655857620000|2022-06-22 00:27:00|159611.7|159380|159611.2|159360.7|159621|159380|159604.1|159339.6|11
1655857630000|2022-06-22 00:27:10|159611.9|159363.4|159608.3|159379.2|159621.7|159379.2|159606.9|159344|11
1655857640000|2022-06-22 00:27:20|159609|159375.9|159601.5|159333.3|159610.2|159376.8|159585.1|159333.3|9
1655857650000|2022-06-22 00:27:30|159610.3|159385.6|159605.1|159346.7|159617.4|159395.8|159602.9|159345|11
1655857660000|2022-06-22 00:27:40|159608.8|159356|159601.1|159374.8|159610.6|159376.6|159591.7|159356|15
1655857670000|2022-06-22 00:27:50|159607.9|159380.1|159599.2|159354.5|159611.3|159392.7|159599.2|159353.5|11
1655857680000|2022-06-22 00:28:00|159594.1|159352.5|159604.9|159359.9|159606.7|159359.9|159594.1|159340.7|12
1655857690000|2022-06-22 00:28:10|159609.6|159360.5|159606.6|159368.2|159609.6|159368.2|159602.7|159360.5|8
1655857700000|2022-06-22 00:28:20|159603.1|159370.4|159603.8|159373.4|159605.9|159374.4|159599.3|159369.5|4
1655857710000|2022-06-22 00:28:30|159605.6|159370.5|159623.6|159363.8|159624.5|159395.8|159602.8|159363.8|6
1655857720000|2022-06-22 00:28:40|159621.2|159371.7|159585.5|159361.6|159621.2|159373.2|159585.5|159361.6|7
1655857730000|2022-06-22 00:28:50|159599|159363.6|159596.5|159351.1|159608.8|159368.9|159592|159340.9|7
1655857740000|2022-06-22 00:29:00|159604.3|159358.2|159612.9|159349.9|159626|159396.9|159604.3|159349.9|10
1655857750000|2022-06-22 00:29:10|159609.5|159354.8|159607.3|159376|159609.5|159376|159585.9|159354.8|7
1655857760000|2022-06-22 00:29:20|159607.5|159373.1|159606.9|159373.1|159607.5|159373.1|159606.9|159373.1|2
1655857770000|2022-06-22 00:29:30|159607.9|159375.2|159599.9|159361.8|159622.8|159387.2|159597.9|159342.3|15
1655857780000|2022-06-22 00:29:40|159598.6|159362.1|159609.5|159380.3|159619.4|159380.3|159598.6|159339.9|12
1655857790000|2022-06-22 00:29:50|159611|159400.8|159600.2|159359.3|159615.4|159400.8|159599.6|159358.8|13
1655857800000|2022-06-22 00:30:00|159600.9|159360.8|159602.3|159363.5|159605.1|159371.2|159595|159349.9|11
1655857810000|2022-06-22 00:30:10|159591|159359.5|159591.3|159373|159598.6|159375.9|159582.1|159339.2|10
1655857820000|2022-06-22 00:30:20|159593.9|159374.9|159596.6|159371.2|159605.2|159377.1|159593.9|159371.2|6
1655857830000|2022-06-22 00:30:30|159602.1|159365.4|159594.2|159371.6|159602.1|159397.3|159589|159365.4|9
1655857840000|2022-06-22 00:30:40|159594.1|159374.2|159593.3|159373.5|159600.5|159374.2|159593.3|159359.6|8
1655857850000|2022-06-22 00:30:50|159592.2|159368.4|159593.3|159373.6|159593.3|159373.6|159588|159366.3|8
1655857860000|2022-06-22 00:31:00|159597.6|159375.6|159597.9|159376|159600|159376|159594.7|159332.5|8
1655857870000|2022-06-22 00:31:10|159601.4|159380.8|159589.3|159372.8|159607.2|159382.4|159581.1|159366.4|11
1655857880000|2022-06-22 00:31:20|159591.9|159374.7|159591.8|159363.2|159594.8|159376.9|159591.2|159362.4|4
1655857890000|2022-06-22 00:31:30|159605.9|159363.1|159595.1|159341.4|159613.8|159363.1|159577.6|159314.7|20
1655857900000|2022-06-22 00:31:40|159601.3|159352.1|159511.4|159169.4|159601.3|159352.1|159507.6|159165.6|16
1655857910000|2022-06-22 00:31:50|159542.4|159200.4|159629.6|159303.4|159642.5|159316|159492.9|159150.9|32
1655857920000|2022-06-22 00:32:00|159616.8|159310.6|159549.5|159207.5|159644.9|159317.9|159518.3|159176.3|28
1655857930000|2022-06-22 00:32:10|159550.6|159208.6|159542.5|159200.5|159597.9|159255.9|159521.6|159179.6|20
1655857940000|2022-06-22 00:32:20|159542.8|159200.8|159573.5|159231.5|159580.1|159238.1|159516.2|159174.2|28
1655857950000|2022-06-22 00:32:30|159572.3|159230.3|159538.2|159196.2|159600.7|159258.7|159502.9|159165.4|26
1655857960000|2022-06-22 00:32:40|159537.6|159195.6|159546.2|159204.2|159607.6|159265.6|159503.7|159161.7|31
1655857970000|2022-06-22 00:32:50|159547.4|159205.4|159548.3|159206.3|159577.4|159235.4|159514.2|159172.2|39
1655857980000|2022-06-22 00:33:00|159563.7|159221.7|159533.4|159191.4|159568.6|159226.6|159509.1|159167.1|35
1655857990000|2022-06-22 00:33:10|159530.5|159188.5|159588|159246|159600.9|159258.9|159526.8|159184.8|40
1655858000000|2022-06-22 00:33:20|159549.3|159207.3|159557.6|159215.6|159591|159249|159515.9|159173.9|40
1655858010000|2022-06-22 00:33:30|159544.6|159202.6|159546|159204|159617.3|159275.3|159527.9|159185.9|37
1655858020000|2022-06-22 00:33:40|159602.3|159260.3|159523.7|159181.7|159618.6|159276.6|159511.6|159169.6|39
1655858030000|2022-06-22 00:33:50|159518.8|159176.8|159558.8|159216.8|159592.3|159250.3|159518.8|159176.8|33
1655858040000|2022-06-22 00:34:00|159563.9|159221.9|159566.4|159224.4|159620.3|159278.3|159511.9|159169.9|38
1655858050000|2022-06-22 00:34:10|159560|159218|159528.8|159186.8|159590.4|159248.4|159513.8|159171.8|36
1655858060000|2022-06-22 00:34:20|159538.3|159196.3|159622.9|159280.9|159622.9|159280.9|159529.6|159187.6|40
1655858070000|2022-06-22 00:34:30|159622.2|159280.2|159640.1|159307.4|159661.5|159319.8|159617.3|159275.3|27
1655858080000|2022-06-22 00:34:40|159649.4|159328.2|159660.7|159321|159669.4|159343.5|159649.4|159312|18
1655858090000|2022-06-22 00:34:50|159660.5|159325.3|159664.5|159336.8|159670.5|159336.8|159660.5|159325.3|9
1655858100000|2022-06-22 00:35:00|159672|159335|159660.3|159379.4|159672.7|159397.7|159611.1|159328.2|25
1655858110000|2022-06-22 00:35:10|159668.1|159387.9|159659.2|159379.9|159668.1|159387.9|159648.6|159370.1|11
1655858120000|2022-06-22 00:35:20|159666.2|159390.4|159645.4|159369.1|159666.2|159390.4|159645.4|159366.2|21
1655858130000|2022-06-22 00:35:30|159643.6|159371.3|159652.5|159401.2|159652.8|159442.3|159572.3|159370.7|24
1655858140000|2022-06-22 00:35:40|159618.9|159408.8|159635.1|159404.2|159647|159441.6|159571.6|159395.4|21
1655858150000|2022-06-22 00:35:50|159635.4|159404.1|159640.2|159402.5|159640.2|159414.5|159623|159400.3|19
1655858160000|2022-06-22 00:36:00|159635.9|159401.8|159634.2|159380.7|159638.4|159405.5|159620.8|159367.8|23
1655858170000|2022-06-22 00:36:10|159634|159390|159630.5|159387.5|159650.6|159404.5|159630.5|159377|18
1655858180000|2022-06-22 00:36:20|159630.6|159386.4|159520.5|159178.5|159630.8|159389|159489.4|159147.4|35
1655858190000|2022-06-22 00:36:30|159522.6|159180.6|159534.9|159192.9|159564.2|159222.2|159499.9|159157.9|34
1655858200000|2022-06-22 00:36:40|159545.7|159203.7|159553|159211|159559.2|159217.2|159490.1|159148.1|32
1655858210000|2022-06-22 00:36:50|159531.7|159189.7|159547.5|159205.5|159558.8|159216.8|159503.7|159161.7|33
1655858220000|2022-06-22 00:37:00|159550.5|159208.5|159558.3|159216.3|159591.2|159249.2|159502.7|159160.7|35
1655858230000|2022-06-22 00:37:10|159506.8|159164.8|159580.5|159238.5|159580.5|159238.5|159506.8|159164.8|34
1655858240000|2022-06-22 00:37:20|159548.7|159206.7|159582.8|159240.8|159583.3|159241.3|159521.4|159179.4|36
1655858250000|2022-06-22 00:37:30|159538.3|159196.3|159535.3|159193.3|159583.8|159241.8|159513.1|159171.1|38
1655858260000|2022-06-22 00:37:40|159551.5|159209.5|159536.5|159194.5|159598.2|159256.2|159527.4|159185.4|39
1655858270000|2022-06-22 00:37:50|159555.1|159213.1|159647.7|159332.8|159647.7|159340.8|159531.1|159189.1|38
1655858280000|2022-06-22 00:38:00|159637.7|159333.9|159636.5|159300.8|159662.9|159382.3|159625.1|159290.9|36
1655858290000|2022-06-22 00:38:10|159628.7|159309|159553.8|159211.8|159644.7|159309|159521.8|159179.8|40
1655858300000|2022-06-22 00:38:20|159558.9|159216.9|159547.3|159205.3|159573.1|159231.1|159498.8|159156.8|39
1655858310000|2022-06-22 00:38:30|159545.8|159203.8|159543.9|159201.9|159571.4|159229.4|159526.1|159184.1|38
1655858320000|2022-06-22 00:38:40|159536.7|159194.7|159603.6|159261.6|159632.3|159290.3|159510.7|159168.7|35
1655858330000|2022-06-22 00:38:50|159600.7|159258.7|159622.7|159314|159634.1|159319|159600.7|159258.7|22
1655858340000|2022-06-22 00:39:00|159625.6|159297.5|159615.2|159314.6|159625.6|159315.3|159610.1|159295.8|9
1655858350000|2022-06-22 00:39:10|159622.4|159316|159633.4|159315.8|159641.3|159320.6|159622.4|159314.2|6
1655858360000|2022-06-22 00:39:20|159636.4|159314.3|159645.3|159303.3|159645.3|159336.3|159600.6|159276.5|18
1655858370000|2022-06-22 00:39:30|159646.6|159304.6|159669.8|159330.7|159669.8|159332.9|159641|159304.6|13
1655858380000|2022-06-22 00:39:40|159671|159331.9|159637.1|159341.1|159671|159350|159620.3|159322.5|15
1655858390000|2022-06-22 00:39:50|159644.3|159341.2|159638.3|159329.4|159647.9|159346.9|159632.2|159329.4|12
1655858400000|2022-06-22 00:40:00|159649|159332.8|159611.2|159348.8|159651.7|159348.8|159607.2|159331.2|17
1655858410000|2022-06-22 00:40:10|159621.7|159347.9|159625|159350.1|159632.2|159350.1|159621.7|159345|6
1655858420000|2022-06-22 00:40:20|159639.9|159330.1|159632.3|159329.9|159644.1|159335.2|159625.7|159313.4|18
1655858430000|2022-06-22 00:40:30|159633.2|159324.7|159608.2|159324.8|159638.7|159366.9|159581.2|159314.7|17
1655858440000|2022-06-22 00:40:40|159605.2|159329.5|159607.6|159329.2|159610.4|159343.9|159589.2|159326.6|12
1655858450000|2022-06-22 00:40:50|159631.2|159324.1|159611.1|159366.3|159645.3|159371.9|159593.6|159324.1|17
1655858460000|2022-06-22 00:41:00|159602.4|159369.1|159644.6|159359.1|159651.4|159371.6|159602.4|159343.8|13
1655858470000|2022-06-22 00:41:10|159645.1|159358.7|159644.3|159348.8|159652|159359|159640|159342.3|8
1655858480000|2022-06-22 00:41:20|159644.2|159349.4|159607.7|159370.5|159644.2|159370.5|159607.7|159349.4|20
1655858490000|2022-06-22 00:41:30|159605|159369.8|159628.7|159359.5|159631.5|159369.8|159605|159342.9|16
1655858500000|2022-06-22 00:41:40|159625.4|159367.1|159630.3|159370.5|159637.5|159370.5|159625.4|159353|9
1655858510000|2022-06-22 00:41:50|159626.3|159373.5|159621.9|159368.1|159627.7|159374.3|159615.6|159365.3|24
1655858520000|2022-06-22 00:42:00|159624.5|159370.6|159612.3|159369.9|159629|159391.9|159612.3|159343.7|26
1655858530000|2022-06-22 00:42:10|159611.4|159376.3|159617.7|159384|159625.4|159384|159611.4|159361.3|9
1655858540000|2022-06-22 00:42:20|159617.8|159376.9|159631|159375.9|159631|159387.5|159617.8|159367.1|9
1655858550000|2022-06-22 00:42:30|159637.6|159355|159616.4|159369.7|159652.8|159448.3|159578.3|159355|21
1655858560000|2022-06-22 00:42:40|159617.6|159390.4|159608|159370.6|159624.5|159390.4|159596.8|159364.5|22
1655858570000|2022-06-22 00:42:50|159623.2|159355.1|159621|159380.7|159627.8|159387.5|159605.8|159351.4|17
1655858580000|2022-06-22 00:43:00|159621.3|159381.1|159625.3|159385.3|159625.3|159389.9|159614.9|159378.4|26
1655858590000|2022-06-22 00:43:10|159626.6|159384.7|159621.3|159361.6|159654.1|159410.2|159588.8|159344.7|26
1655858600000|2022-06-22 00:43:20|159596.9|159372.7|159625.1|159384.1|159657.2|159406.1|159596.9|159350.8|32
1655858610000|2022-06-22 00:43:30|159628.4|159376.3|159619.9|159367.5|159641.8|159391.7|159596.7|159353.7|31
1655858620000|2022-06-22 00:43:40|159623.9|159370.9|159618|159374.7|159629.5|159375.5|159607|159361.3|21
1655858630000|2022-06-22 00:43:50|159613.8|159375.8|159612.5|159370.4|159633|159375.8|159612.3|159361.7|17
1655858640000|2022-06-22 00:44:00|159619|159370.3|159625.2|159374.7|159630.3|159376.1|159617.4|159356.3|15
1655858650000|2022-06-22 00:44:10|159616.9|159378.4|159615.5|159368.9|159635.3|159383.6|159611.7|159361.4|16
1655858660000|2022-06-22 00:44:20|159616|159371.3|159608.8|159373|159616.1|159373|159608.8|159366.4|6
1655858670000|2022-06-22 00:44:30|159615.5|159370.6|159643.1|159375.3|159656.5|159382.4|159590.9|159364.5|18
1655858680000|2022-06-22 00:44:40|159647.3|159380.6|159622.3|159375.1|159650.3|159393.4|159622.3|159365.1|29
1655858690000|2022-06-22 00:44:50|159627|159371.6|159637|159374.1|159651|159400.4|159627|159371.6|26
1655858700000|2022-06-22 00:45:00|159636.2|159373.7|159613|159369.9|159645.6|159376.9|159608.4|159360.1|19
1655858710000|2022-06-22 00:45:10|159615.7|159367.9|159672.8|159351.5|159677|159377.6|159599.4|159348.7|17
1655858720000|2022-06-22 00:45:20|159639.3|159345|159547.7|159417.7|159639.3|159417.7|159544.2|159345|15
1655858730000|2022-06-22 00:45:30|159592.7|159380|159634.9|159357.4|159648.6|159389.5|159582.7|159355.4|21
1655858740000|2022-06-22 00:45:40|159632.5|159360.1|159629.1|159387.4|159642.1|159395.6|159621.8|159350.5|22
1655858750000|2022-06-22 00:45:50|159631.1|159395.2|159620|159387.4|159631.1|159395.2|159619|159380|21
1655858760000|2022-06-22 00:46:00|159603.7|159396|159617.4|159382.2|159617.4|159397.6|159600|159373.8|8
1655858770000|2022-06-22 00:46:10|159617.5|159374.8|159625.9|159402.1|159645.2|159442.9|159536.6|159320.2|23
1655858780000|2022-06-22 00:46:20|159624.8|159401|159625.6|159387.1|159659.6|159432.1|159588.9|159360.9|35
1655858790000|2022-06-22 00:46:30|159627.9|159382.8|159623.4|159387.6|159635.3|159392.1|159617.8|159378.6|24
1655858800000|2022-06-22 00:46:40|159624.4|159385.9|159621|159383|159632.1|159387.2|159614.6|159370.2|12
1655858810000|2022-06-22 00:46:50|159620.7|159385|159621.6|159404.8|159644.6|159404.8|159583.2|159371.8|26
1655858820000|2022-06-22 00:47:00|159611.2|159402|159616.3|159412.8|159645.5|159432.8|159550.2|159371|31
1655858830000|2022-06-22 00:47:10|159623|159381.3|159639.6|159400.1|159639.6|159429.6|159543.8|159369|34
1655858840000|2022-06-22 00:47:20|159645.8|159398.7|159630.4|159387.8|159648.7|159403.7|159620.7|159380.5|29
1655858850000|2022-06-22 00:47:30|159631.6|159389|159626.5|159387.8|159633.4|159393.7|159624.2|159380.9|26
1655858860000|2022-06-22 00:47:40|159626.3|159389.5|159632.2|159409.3|159638.8|159413|159626.3|159378.9|14
1655858870000|2022-06-22 00:47:50|159635.9|159410.4|159613.6|159394.7|159635.9|159424.1|159538.7|159364.4|32
1655858880000|2022-06-22 00:48:00|159618.1|159389.1|159642.2|159420.5|159643.9|159425.7|159581.6|159361.9|27
1655858890000|2022-06-22 00:48:10|159635.9|159401|159646.2|159388.3|159652.1|159407.8|159634.7|159372.5|14
1655858900000|2022-06-22 00:48:20|159644.3|159392.9|159627.4|159389|159644.3|159397.4|159615.9|159377.5|16
1655858910000|2022-06-22 00:48:30|159643.3|159373.1|159626.7|159379.2|159643.3|159387.8|159626.3|159373.1|22
1655858920000|2022-06-22 00:48:40|159623.5|159384.8|159622.8|159394.4|159632.3|159418.5|159593.1|159366.5|16
1655858930000|2022-06-22 00:48:50|159602.6|159364.2|159582.8|159367.6|159627.2|159413.1|159543.1|159364.2|17
1655858940000|2022-06-22 00:49:00|159588.5|159366.8|159634.5|159387.8|159634.5|159412.2|159538.5|159363.5|26
1655858950000|2022-06-22 00:49:10|159633.3|159385.4|159632.7|159387.1|159644.9|159395.3|159627.4|159380.7|26
1655858960000|2022-06-22 00:49:20|159634.9|159391.5|159631.8|159381.6|159645.8|159408.5|159608|159381.3|14
1655858970000|2022-06-22 00:49:30|159635.4|159387.7|159550.6|159420.6|159643.7|159420.6|159550.6|159376.9|30
1655858980000|2022-06-22 00:49:40|159625.8|159395.5|159615.8|159377.1|159643.5|159412.1|159610.1|159377.1|13
1655858990000|2022-06-22 00:49:50|159598.6|159371.7|159624.5|159405.5|159666.7|159434.3|159581.2|159338.1|17
1655859000000|2022-06-22 00:50:00|159629.1|159415.4|159629.7|159378.8|159642.8|159415.4|159611.5|159365.4|34
1655859010000|2022-06-22 00:50:10|159644|159394.8|159650.7|159391.3|159652.3|159400.8|159639.5|159383.4|17
1655859020000|2022-06-22 00:50:20|159651|159394.5|159635.5|159394.4|159651|159395.5|159624.9|159383.3|9
1655859030000|2022-06-22 00:50:30|159645.5|159377.8|159608.8|159387.3|159650.8|159405.7|159608.8|159372.4|17
1655859040000|2022-06-22 00:50:40|159607.6|159389.6|159601|159369.3|159622.4|159389.6|159591.6|159344.8|20
1655859050000|2022-06-22 00:50:50|159598.2|159367.1|159632.7|159378.6|159641.5|159387.8|159598.2|159360.9|19
1655859060000|2022-06-22 00:51:00|159628.6|159369.5|159631.5|159386.2|159646.7|159401.3|159625.4|159351|28
1655859070000|2022-06-22 00:51:10|159632.7|159386.9|159615.3|159380.4|159636|159387.9|159615.3|159378.3|16
1655859080000|2022-06-22 00:51:20|159612.7|159385.4|159630.2|159374.8|159635.7|159386.7|159612.7|159370.5|7
1655859090000|2022-06-22 00:51:30|159632|159354.8|159632.5|159391.6|159637.3|159394.5|159615.3|159354.8|7
1655859100000|2022-06-22 00:51:40|159641.4|159401.9|159621.1|159389.4|159641.7|159404.8|159603.5|159365.2|13
1655859110000|2022-06-22 00:51:50|159626.8|159369.7|159622.9|159379.4|159631|159384|159611.8|159367.4|17
1655859120000|2022-06-22 00:52:00|159633.2|159366|159633.1|159365.4|159667.5|159377.9|159618.8|159361.4|21
1655859130000|2022-06-22 00:52:10|159636.7|159369.5|159619.8|159410.9|159636.7|159410.9|159619.8|159364.7|10
1655859140000|2022-06-22 00:52:20|159638.7|159420.9|159638|159397.1|159641.2|159420.9|159613.7|159395.8|31
1655859150000|2022-06-22 00:52:30|159623.9|159396.7|159586.3|159456.3|159644.5|159456.9|159579.1|159396.2|32
1655859160000|2022-06-22 00:52:40|159634.1|159428.3|159630.9|159398.6|159642.4|159428.3|159618.4|159391.3|30
1655859170000|2022-06-22 00:52:50|159636.8|159393.2|159627.1|159398.1|159646.8|159436|159566|159366.5|31
1655859180000|2022-06-22 00:53:00|159638.2|159397.3|159631.3|159417.4|159638.2|159417.4|159622.5|159396.3|25
1655859190000|2022-06-22 00:53:10|159630|159415.1|159631.3|159412.4|159642.8|159454.9|159579.3|159409.9|30
1655859200000|2022-06-22 00:53:20|159629.6|159414.6|159646.2|159402.9|159646.2|159428|159615.7|159399.1|32
1655859210000|2022-06-22 00:53:30|159637.8|159402.5|159639.4|159404.2|159643.9|159449|159578.7|159397.3|30
1655859220000|2022-06-22 00:53:40|159640.6|159407.7|159636.8|159402.8|159643.4|159413.1|159625.4|159398|27
1655859230000|2022-06-22 00:53:50|159635.4|159404.9|159630.7|159414.8|159641.5|159427.4|159620.7|159396.8|28
1655859240000|2022-06-22 00:54:00|159642.2|159424.1|159624.4|159409.2|159651.5|159426.3|159622.8|159382.5|34
1655859250000|2022-06-22 00:54:10|159620.8|159412.5|159654.3|159412.1|159687.9|159461.4|159591.4|159401.7|34
1655859260000|2022-06-22 00:54:20|159644.8|159417.8|159641.6|159420.2|159657.7|159423.3|159635|159404.7|22
1655859270000|2022-06-22 00:54:30|159648.6|159415.5|159635.7|159421.4|159648.6|159429.3|159627.4|159415.5|11
1655859280000|2022-06-22 00:54:40|159644.4|159421.9|159599.4|159469.4|159649.8|159469.4|159586|159409|29
1655859290000|2022-06-22 00:54:50|159604.6|159474.6|159639.7|159427.9|159659.3|159489.3|159581.4|159409.7|23
1655859300000|2022-06-22 00:55:00|159640.2|159428.1|159646.9|159428.6|159659.9|159431.6|159640.2|159418.1|8
1655859310000|2022-06-22 00:55:10|159645.9|159426|159641.9|159426.2|159661.3|159434.7|159632.8|159422.1|10
1655859320000|2022-06-22 00:55:20|159643|159426.3|159646.3|159417.6|159651.5|159426.3|159626.8|159404.5|7
1655859330000|2022-06-22 00:55:30|159646.4|159418.5|159601.7|159471.7|159646.4|159471.7|159601.4|159411.2|6
1655859340000|2022-06-22 00:55:40|159636.1|159433.6|159605.6|159475.6|159636.1|159475.6|159582.4|159393.3|9
1655859350000|2022-06-22 00:55:50|159625.6|159423.3|159635.5|159417.7|159649.1|159457.4|159587.4|159414.9|21
1655859360000|2022-06-22 00:56:00|159643.9|159427.8|159650.2|159445.8|159666.7|159479.4|159605.1|159409|34
1655859370000|2022-06-22 00:56:10|159659.8|159451.5|159648.8|159442.6|159659.8|159451.5|159643|159434|14
1655859380000|2022-06-22 00:56:20|159660.1|159457.9|159599.7|159469.7|159660.1|159478.9|159599.7|159451.5|8
1655859390000|2022-06-22 00:56:30|159617.2|159487.2|159616.6|159486.6|159650.9|159487.2|159616.6|159449.1|6
1655859400000|2022-06-22 00:56:40|159611.4|159481.4|159626|159416.8|159657|159500.8|159597.9|159415.3|14
1655859410000|2022-06-22 00:56:50|159637|159415.8|159647.7|159416.1|159647.7|159426.7|159626.9|159401.9|35
1655859420000|2022-06-22 00:57:00|159648.2|159421.6|159638.2|159392.3|159651.7|159421.8|159636.5|159391.6|34
1655859430000|2022-06-22 00:57:10|159636.3|159397.8|159629.9|159412.8|159644.6|159416.2|159626.3|159391.8|26
1655859440000|2022-06-22 00:57:20|159625.1|159413|159636.8|159417.1|159636.8|159452.8|159579.8|159373|25
1655859450000|2022-06-22 00:57:30|159630.2|159411|159629.6|159416.2|159631.4|159463.9|159583|159400.5|28
1655859460000|2022-06-22 00:57:40|159630|159404.1|159628.4|159416.6|159636.5|159418.4|159621.7|159404.1|26
1655859470000|2022-06-22 00:57:50|159629.2|159414.5|159634.6|159415.6|159656.7|159418.6|159625.9|159397.7|27
1655859480000|2022-06-22 00:58:00|159631.9|159412.6|159644.7|159416.6|159644.7|159424|159630|159408.7|16
1655859490000|2022-06-22 00:58:10|159647.3|159421.5|159593.5|159463.5|159658.2|159463.5|159593.5|159421.5|6
1655859500000|2022-06-22 00:58:20|159629|159427.9|159599.2|159469.2|159641.9|159469.2|159583.3|159425.2|5
1655859510000|2022-06-22 00:58:30|159600.7|159470.7|159580.2|159450.2|159653.6|159470.7|159580.2|159409.9|17
1655859520000|2022-06-22 00:58:40|159632.5|159414|159658.2|159453.7|159667.4|159463|159632.5|159414|6
1655859530000|2022-06-22 00:58:50|159652.5|159444.9|159604.2|159474.2|159663.6|159474.2|159599.4|159444.9|6
1655859540000|2022-06-22 00:59:00|159638|159415.3|159651.9|159436.6|159661.5|159441.2|159638|159415.3|20
1655859550000|2022-06-22 00:59:10|159644.9|159428.4|159673.9|159454.1|159680.5|159460.1|159644.9|159400.8|9
1655859560000|2022-06-22 00:59:20|159652.4|159445.7|159662|159456.9|159662|159456.9|159637.4|159436.9|8
1655859570000|2022-06-22 00:59:30|159660.9|159457.1|159660.3|159437|159661|159486.9|159616.9|159430.2|6
1655859580000|2022-06-22 00:59:40|159674|159458.9|159608.4|159478.4|159674.4|159479.9|159607.1|159457.7|7
1655859590000|2022-06-22 00:59:50|159641.6|159426.9|159652.7|159448.6|159661.6|159454.4|159641.6|159426.9|4
1655859600000|2022-06-22 01:00:00|159661.4|159435.9|159665.8|159433.1|159665.8|159441.8|159645.5|159427.7|16
1655859610000|2022-06-22 01:00:10|159665.7|159430.5|159605.3|159475.3|159673.7|159475.3|159600.3|159430.5|9
1655859620000|2022-06-22 01:00:20|159644.1|159443.8|159655.1|159445.5|159659.6|159445.5|159644.1|159443.8|4
1655859630000|2022-06-22 01:00:30|159620.2|159490.2|159628.3|159498.3|159632|159502|159613.4|159483.4|7
1655859640000|2022-06-22 01:00:40|159668.2|159466.9|159627.5|159497.5|159668.2|159497.5|159622.8|159466.9|5
1655859650000|2022-06-22 01:00:50|159646|159516|159628.6|159498.6|159646|159516|159628.6|159498.6|4
1655859660000|2022-06-22 01:01:00|159607.1|159477.1|159647.9|159440.5|159672.3|159485.4|159601.4|159419.8|20
1655859670000|2022-06-22 01:01:10|159619.6|159489.6|159669.6|159455.4|159672.4|159489.6|159591.7|159420.3|35
1655859680000|2022-06-22 01:01:20|159617.1|159487.1|159663.8|159406|159692.9|159487.1|159617.1|159380.4|37
1655859690000|2022-06-22 01:01:30|159656|159428.3|159646.1|159417.6|159665.9|159445.3|159640.8|159403.8|35
1655859700000|2022-06-22 01:01:40|159647.7|159419.2|159657.9|159433.1|159657.9|159447.3|159644.9|159416.1|27
1655859710000|2022-06-22 01:01:50|159657|159427|159651.4|159433.5|159679.1|159486.3|159591.9|159377|36
1655859720000|2022-06-22 01:02:00|159667.4|159431.4|159680.3|159425.6|159680.3|159454.3|159625.3|159414.4|34
1655859730000|2022-06-22 01:02:10|159667.1|159444.4|159655.6|159431.2|159667.7|159457.5|159642.8|159419.3|32
1655859740000|2022-06-22 01:02:20|159658.7|159437.4|159668.7|159459.3|159668.7|159459.3|159646.6|159433.2|15
1655859750000|2022-06-22 01:02:30|159665.7|159442.4|159662.1|159457.9|159666.2|159457.9|159642.9|159435.6|13
1655859760000|2022-06-22 01:02:40|159656.5|159450.6|159684.6|159456.8|159708.9|159506.3|159608.8|159448.6|18
1655859770000|2022-06-22 01:02:50|159719.5|159493.6|159643.4|159441.7|159719.5|159495.2|159598.3|159405.7|37
1655859780000|2022-06-22 01:03:00|159616|159486|159665.7|159441.6|159681.2|159489.1|159595.2|159413.7|38
1655859790000|2022-06-22 01:03:10|159680.3|159435.1|159630.9|159356|159693.5|159476.5|159606.5|159330.7|24
1655859800000|2022-06-22 01:03:20|159643.4|159338.1|159626.8|159350.8|159659|159353|159626.8|159338.1|18
1655859810000|2022-06-22 01:03:30|159633.7|159343.7|159648.6|159340.9|159657.3|159357.2|159627.3|159330.1|23
1655859820000|2022-06-22 01:03:40|159654.2|159338.7|159634|159358.6|159655.5|159382|159595.6|159331.9|22
1655859830000|2022-06-22 01:03:50|159634.4|159368.4|159625.2|159353.6|159653.6|159368.9|159612.4|159324.4|10
1655859840000|2022-06-22 01:04:00|159633.6|159350.6|159690.9|159350.1|159690.9|159388.3|159582.9|159320.9|22
1655859850000|2022-06-22 01:04:10|159650.2|159368.9|159605.1|159368.8|159671.5|159376.3|159605.1|159341.8|27
1655859860000|2022-06-22 01:04:20|159610|159365.6|159648.4|159365.5|159652|159374.6|159604.5|159363.7|24
1655859870000|2022-06-22 01:04:30|159648.3|159365.4|159603.1|159366.9|159651.9|159377.7|159603.1|159363.9|26
1655859880000|2022-06-22 01:04:40|159605.6|159374.7|159613.8|159366.5|159627.8|159376.5|159597.5|159352.8|20
1655859890000|2022-06-22 01:04:50|159609.3|159369.2|159630|159378.8|159657.3|159380.4|159587.3|159318.3|21
1655859900000|2022-06-22 01:05:00|159666.7|159395.6|159626.7|159373.4|159666.7|159395.6|159626.7|159357|16
1655859910000|2022-06-22 01:05:10|159634.2|159372.9|159640.2|159369.3|159657.1|159385.1|159612.1|159359.1|12
1655859920000|2022-06-22 01:05:20|159642.8|159370.7|159649.9|159374.2|159653.4|159379.8|159619.4|159367.9|10
1655859930000|2022-06-22 01:05:30|159624.8|159366|159543|159413|159630.4|159413|159543|159366|17
1655859940000|2022-06-22 01:05:40|159596.7|159389.6|159625.7|159363.4|159632.9|159419.3|159549.3|159355.8|19
1655859950000|2022-06-22 01:05:50|159622.2|159383.2|159617.9|159380.6|159685.1|159383.2|159601.6|159362.2|11
1655859960000|2022-06-22 01:06:00|159635.7|159380.2|159637|159362|159672.8|159380.2|159632.1|159357.7|16
1655859970000|2022-06-22 01:06:10|159634.4|159361.6|159639.9|159357.8|159646.9|159365.4|159622.3|159356.3|16
1655859980000|2022-06-22 01:06:20|159639.8|159361.4|159609.7|159368.9|159651|159380.9|159597.4|159361.4|14
1655859990000|2022-06-22 01:06:30|159624.2|159351.6|159593.6|159376.4|159627.8|159383.2|159586.1|159351.2|17
1655860000000|2022-06-22 01:06:40|159603.8|159376.5|159655|159373.6|159665.8|159377.8|159586.8|159357.6|16
1655860010000|2022-06-22 01:06:50|159662.4|159379.6|159629.9|159355.6|159662.4|159379.6|159628.7|159349.4|19
1655860020000|2022-06-22 01:07:00|159634.6|159356.9|159645.6|159355|159648.8|159356.9|159634.6|159346.6|10
1655860030000|2022-06-22 01:07:10|159646|159342.9|159574.1|159232.1|159665.8|159353.6|159487.7|159145.7|26
1655860040000|2022-06-22 01:07:20|159578.1|159236.1|159617.1|159275.1|159621.6|159279.6|159521.2|159179.2|35
1655860050000|2022-06-22 01:07:30|159563.3|159221.3|159566.9|159224.9|159650.6|159308.6|159539.4|159197.4|33
1655860060000|2022-06-22 01:07:40|159550.2|159208.2|159584|159242|159616.9|159274.9|159550.2|159208.2|32
1655860070000|2022-06-22 01:07:50|159526.5|159184.5|159577.3|159235.3|159625.9|159283.9|159526.5|159184.5|36
1655860080000|2022-06-22 01:08:00|159577.6|159235.6|159627.3|159285.3|159627.3|159285.3|159541.5|159199.5|34
1655860090000|2022-06-22 01:08:10|159597.6|159255.6|159566.8|159224.8|159622.5|159280.5|159545.3|159203.3|37
1655860100000|2022-06-22 01:08:20|159562.4|159220.4|159606.7|159264.7|159633.8|159291.8|159500.6|159158.6|38
1655860110000|2022-06-22 01:08:30|159589.7|159247.7|159581.4|159239.4|159627.6|159285.6|159496.8|159154.8|37
1655860120000|2022-06-22 01:08:40|159569.6|159227.6|159594.3|159252.3|159616.5|159274.5|159506.4|159164.4|31
1655860130000|2022-06-22 01:08:50|159570.7|159228.7|159579.3|159237.3|159616.9|159274.9|159515.2|159173.2|38
1655860140000|2022-06-22 01:09:00|159573.1|159231.1|159625.1|159283.1|159625.1|159283.1|159517.1|159175.1|35
1655860150000|2022-06-22 01:09:10|159579.3|159237.3|159583|159241|159626.4|159284.4|159558.8|159216.8|34
1655860160000|2022-06-22 01:09:20|159569.7|159227.7|159581.1|159239.1|159624.4|159282.4|159552.9|159210.9|36
1655860170000|2022-06-22 01:09:30|159582.9|159240.9|159635.6|159293.6|159663.1|159321.1|159524.2|159182.2|37
1655860180000|2022-06-22 01:09:40|159632.4|159290.4|159647.8|159305.8|159671|159329.2|159585.2|159243.2|28
1655860190000|2022-06-22 01:09:50|159648.4|159306.4|159629.9|159295.3|159648.4|159307.8|159492.7|159150.7|36
1655860200000|2022-06-22 01:10:00|159626.9|159284.9|159658.6|159316.6|159662.3|159324.4|159623.6|159281.6|20
1655860210000|2022-06-22 01:10:10|159660.1|159318.1|159642.2|159300.2|159660.1|159345.5|159622.2|159300.2|12
1655860220000|2022-06-22 01:10:20|159649.2|159307.2|159667.9|159325.9|159671.9|159329.9|159649|159307|6
1655860230000|2022-06-22 01:10:30|159654.5|159312.5|159652|159310|159680.4|159338.4|159645.9|159303.9|12
1655860240000|2022-06-22 01:10:40|159653.3|159311.3|159662.1|159320.1|159662.3|159320.3|159653.3|159311.3|8
1655860250000|2022-06-22 01:10:50|159650|159308|159666.4|159324.4|159671.1|159329.3|159647.9|159308|12
1655860260000|2022-06-22 01:11:00|159670.7|159328.7|159637.9|159335.7|159674.4|159338|159637.9|159326.1|21
1655860270000|2022-06-22 01:11:10|159643.4|159337.1|159647.5|159343.9|159657.7|159343.9|159639.9|159323.5|14
1655860280000|2022-06-22 01:11:20|159646.4|159341.4|159655.4|159343.7|159658.8|159344.9|159636.3|159333.3|10
1655860290000|2022-06-22 01:11:30|159624.5|159344.7|159587|159351.7|159636.8|159351.7|159587|159321.9|12
1655860300000|2022-06-22 01:11:40|159620.2|159324.1|159623.9|159342.1|159625.8|159342.1|159586.8|159321|11
1655860310000|2022-06-22 01:11:50|159650.8|159346.9|159662.7|159352.7|159662.7|159352.7|159619.9|159341|7
1655860320000|2022-06-22 01:12:00|159662.4|159352.9|159645.1|159343.7|159673.3|159352.9|159633.4|159337.4|15
1655860330000|2022-06-22 01:12:10|159644.7|159342.7|159650|159348.2|159650|159348.8|159630.2|159342.7|5
1655860340000|2022-06-22 01:12:20|159649.6|159348.5|159618.3|159342.5|159649.6|159355.5|159600.1|159341.5|7
1655860350000|2022-06-22 01:12:30|159624.5|159332.7|159622.5|159342.4|159631.5|159345.9|159603.8|159332.7|10
1655860360000|2022-06-22 01:12:40|159627.4|159340.2|159654.2|159376.4|159666|159387.7|159622.7|159336.2|23
1655860370000|2022-06-22 01:12:50|159659.5|159384.3|159672.1|159402.1|159672.1|159402.1|159654.8|159379.9|10
1655860380000|2022-06-22 01:13:00|159668.4|159395.1|159642|159375.5|159676.9|159401.7|159642|159375.5|14
1655860390000|2022-06-22 01:13:10|159643.9|159371.6|159625.9|159397.9|159655.3|159397.9|159616.9|159371.6|11
1655860400000|2022-06-22 01:13:20|159614.8|159400.1|159619.2|159396.1|159649.6|159425.5|159606.8|159358.9|31
1655860410000|2022-06-22 01:13:30|159645.4|159410.8|159641.9|159422.6|159651.7|159425.5|159601.3|159373.7|35
1655860420000|2022-06-22 01:13:40|159647.2|159431|159658.2|159387.4|159665.1|159433.3|159618.3|159375|15
1655860430000|2022-06-22 01:13:50|159613.9|159389.6|159658.4|159426.1|159658.4|159427.9|159613.9|159366.3|7
1655860440000|2022-06-22 01:14:00|159660.6|159399.9|159645.6|159405.7|159663.9|159410.4|159645.6|159385.9|5
1655860450000|2022-06-22 01:14:10|159647.2|159407.7|159654.6|159440.2|159654.6|159450|159630.5|159407.7|6
1655860460000|2022-06-22 01:14:20|159668.4|159442.7|159670.9|159455.4|159671.7|159455.4|159620.1|159403.5|6
1655860470000|2022-06-22 01:14:30|159671.7|159451.3|159657.7|159408.5|159671.7|159451.3|159570.5|159402.9|11
1655860480000|2022-06-22 01:14:40|159663.2|159407.7|159659.7|159412.9|159663.4|159412.9|159651.9|159403.4|14
1655860490000|2022-06-22 01:14:50|159665.2|159430.8|159662.7|159414.4|159665.2|159430.8|159647.4|159411.1|5
1655860500000|2022-06-22 01:15:00|159661.5|159413.8|159638.8|159414.5|159665.3|159417.7|159634.7|159392.6|11
1655860510000|2022-06-22 01:15:10|159641.8|159405.9|159638.7|159428.4|159655|159440.7|159634.7|159403.2|7
1655860520000|2022-06-22 01:15:20|159643.9|159397.9|159675.9|159424.9|159675.9|159451.9|159560.6|159386|21
1655860530000|2022-06-22 01:15:30|159656.1|159416.5|159675.5|159420.9|159687.8|159444.8|159656.1|159416.5|12
1655860540000|2022-06-22 01:15:40|159670.1|159423.6|159655|159425.1|159670.1|159430.8|159644.7|159420.9|4
1655860550000|2022-06-22 01:15:50|159663.9|159427.8|159661.5|159447.7|159671.8|159447.7|159661.5|159427.8|5
1655860560000|2022-06-22 01:16:00|159668.8|159448.2|159661.7|159425.6|159698.6|159484|159560.8|159354.7|32
1655860570000|2022-06-22 01:16:10|159661.6|159429.9|159673.4|159426.9|159684.3|159444.3|159659.5|159417.7|40
1655860580000|2022-06-22 01:16:20|159671|159427.1|159668.4|159431.2|159674.4|159432|159663.2|159418.6|38
1655860590000|2022-06-22 01:16:30|159668|159430.8|159657.2|159426.3|159670.8|159431.1|159655.9|159418.4|38
1655860600000|2022-06-22 01:16:40|159657.3|159430.2|159665.2|159426.9|159679.8|159432.6|159652.5|159417.8|39
1655860610000|2022-06-22 01:16:50|159669.6|159426.4|159666.9|159421|159680.8|159430.5|159666.9|159411.7|39
1655860620000|2022-06-22 01:17:00|159667.8|159423.5|159656.5|159422.1|159669.5|159433.7|159651|159420.3|35
1655860630000|2022-06-22 01:17:10|159656.9|159425.6|159661.4|159428.3|159662.4|159434.2|159654.8|159414.7|39
1655860640000|2022-06-22 01:17:20|159662|159430.7|159657.6|159433.4|159663|159505.8|159614.6|159426.3|39
1655860650000|2022-06-22 01:17:30|159664.1|159431.1|159662.8|159435.2|159676|159439.4|159653.5|159403.5|37
1655860660000|2022-06-22 01:17:40|159664|159426.7|159721.1|159473|159749.9|159575.9|159648.7|159400.8|28
1655860670000|2022-06-22 01:17:50|159723.7|159474.8|159720.4|159502.4|159734.8|159554.7|159684.7|159422|21
1655860680000|2022-06-22 01:18:00|159719.5|159504.1|159719.5|159490.8|159737.4|159554.6|159682.6|159473.8|14
1655860690000|2022-06-22 01:18:10|159722.9|159482.5|159687.4|159557.4|159743.8|159557.4|159682.2|159474.5|10
1655860700000|2022-06-22 01:18:20|159687|159557|159717.8|159514|159720|159557|159687|159497.6|5
1655860710000|2022-06-22 01:18:30|159663.3|159533.3|159659.7|159529.7|159691.2|159549.7|159654.1|159488.6|16
1655860720000|2022-06-22 01:18:40|159661.4|159531.4|159702.8|159572.8|159702.8|159572.8|159659.4|159483.1|7
1655860730000|2022-06-22 01:18:50|159661.4|159571.4|159628.6|159317.7|159707.4|159578.5|159567.9|159244.7|23
1655860740000|2022-06-22 01:19:00|159629.4|159334.3|159599.3|159257.3|159677.6|159367.4|159561.5|159219.5|36
1655860750000|2022-06-22 01:19:10|159610.7|159268.7|159615.8|159273.8|159630.8|159288.8|159573.1|159231.1|30
1655860760000|2022-06-22 01:19:20|159622.8|159280.8|159727.8|159386.9|159733.6|159391.6|159593.8|159251.8|28
1655860770000|2022-06-22 01:19:30|159716.7|159397.3|159694.7|159352.7|159732.7|159397.3|159588.5|159246.5|25
1655860780000|2022-06-22 01:19:40|159695.2|159353.2|159710.8|159368.8|159715.4|159373.4|159695.2|159353.2|22
1655860790000|2022-06-22 01:19:50|159695.2|159353.2|159712.4|159370.4|159718|159376|159695.2|159353.2|11
1655860800000|2022-06-22 01:20:00|159712.3|159370.3|159729.6|159419.4|159736.5|159420.2|159709.8|159367.8|31
1655860810000|2022-06-22 01:20:10|159729.5|159417.9|159722.9|159400.6|159736.5|159432.8|159719.8|159400.5|18
1655860820000|2022-06-22 01:20:20|159722.8|159402.2|159727.1|159434.5|159732.3|159439.2|159722.8|159402.2|10
1655860830000|2022-06-22 01:20:30|159726.8|159412.4|159710.1|159446.3|159733.8|159454.5|159669.2|159412.4|31
1655860840000|2022-06-22 01:20:40|159705.2|159445.2|159708.9|159434.3|159719|159446.7|159704.1|159430|21
1655860850000|2022-06-22 01:20:50|159713.8|159445.2|159698.7|159452.5|159713.8|159455.2|159697|159437.4|11
1655860860000|2022-06-22 01:21:00|159700.7|159443.7|159685.7|159444.9|159705.4|159458.3|159667.7|159431.6|19
1655860870000|2022-06-22 01:21:10|159679|159434.8|159690.5|159439.3|159690.8|159446.7|159679|159408.1|14
1655860880000|2022-06-22 01:21:20|159688.6|159437.2|159673.5|159450.8|159691.9|159453.2|159663.4|159436.6|12
1655860890000|2022-06-22 01:21:30|159671.5|159450.5|159705.4|159456.1|159707|159456.1|159669.3|159434|24
1655860900000|2022-06-22 01:21:40|159703|159442.7|159707.2|159443.2|159710.8|159455.2|159698.8|159426.1|23
1655860910000|2022-06-22 01:21:50|159709.2|159436.7|159707.7|159420.6|159714|159445.4|159700.5|159420.6|22
1655860920000|2022-06-22 01:22:00|159701.5|159435.2|159665.1|159431.3|159720.3|159532.2|159622.2|159381|35
1655860930000|2022-06-22 01:22:10|159650|159448.6|159620.7|159490.7|159650|159497|159619|159448.6|8
1655860940000|2022-06-22 01:22:20|159621.8|159491.8|159676.7|159455.5|159687.7|159491.8|159619.1|159443.8|9
1655860950000|2022-06-22 01:22:30|159687.4|159429.4|159711.4|159427.8|159717.8|159486.6|159687.4|159420.1|35
1655860960000|2022-06-22 01:22:40|159709.8|159444.2|159703.6|159443.6|159713.7|159444.2|159698.5|159428.2|29
1655860970000|2022-06-22 01:22:50|159703.8|159443.9|159706.5|159449.8|159714.1|159473.9|159701.6|159432|37
1655860980000|2022-06-22 01:23:00|159711.1|159451.2|159707.5|159365.5|159711.6|159459.4|159653.4|159311.4|32
1655860990000|2022-06-22 01:23:10|159716.3|159374.3|159700|159358|159729|159387|159677.8|159345.4|14
1655861000000|2022-06-22 01:23:20|159697.8|159357.8|159670|159359.5|159697.8|159360.2|159670|159346.8|15
1655861010000|2022-06-22 01:23:30|159669.7|159359.2|159659.7|159317.7|159692|159372.3|159627.7|159285.7|13
1655861020000|2022-06-22 01:23:40|159543.5|159238.9|159546.4|159268|159580|159316.7|159488.6|159197.2|39
1655861030000|2022-06-22 01:23:50|159531.7|159209.2|159539.3|159211.2|159560.3|159285.9|159503.3|159184.2|39
1655861040000|2022-06-22 01:24:00|159542.7|159235.7|159529.4|159234|159561.4|159237.6|159510.1|159195.7|21
1655861050000|2022-06-22 01:24:10|159531|159233|159539.5|159199.9|159558.1|159233|159528|159186|16
1655861060000|2022-06-22 01:24:20|159535.9|159204.3|159540.9|159223.9|159540.9|159228.8|159520.4|159178.4|12
1655861070000|2022-06-22 01:24:30|159522.3|159224.3|159543.8|159201.8|159558|159228.3|159522.3|159194.8|8
1655861080000|2022-06-22 01:24:40|159527.3|159185.3|159542.1|159200.1|159546.8|159204.8|159527.3|159185.3|19
1655861090000|2022-06-22 01:24:50|159543.6|159201.6|159543.2|159257.4|159553.1|159317.7|159447.7|159199.2|24
1655861100000|2022-06-22 01:25:00|159543.6|159256.2|159560|159250.4|159564.8|159285|159542.8|159243.5|21
1655861110000|2022-06-22 01:25:10|159558.2|159253.7|159555.5|159261.6|159559.8|159262.5|159555.5|159253.7|14
1655861120000|2022-06-22 01:25:20|159552.3|159260.7|159536.3|159252|159552.3|159260.7|159535.8|159241.8|8
1655861130000|2022-06-22 01:25:30|159547.8|159223.3|159500|159286|159547.8|159353.8|159483.8|159223.3|10
1655861140000|2022-06-22 01:25:40|159524.5|159299|159565.4|159314.5|159565.4|159314.5|159507.2|159291.3|8
1655861150000|2022-06-22 01:25:50|159566.9|159309.4|159529.9|159302.8|159581|159314.3|159521.2|159282.7|10
1655861160000|2022-06-22 01:26:00|159523.1|159299.8|159540.3|159295.2|159545.1|159300.6|159523.1|159280.2|22
1655861170000|2022-06-22 01:26:10|159541.7|159294.9|159522.8|159305.4|159544.5|159305.4|159520.6|159291.6|12
1655861180000|2022-06-22 01:26:20|159509.8|159305.6|159515.5|159301|159515.5|159346.9|159476.8|159299.5|17
1655861190000|2022-06-22 01:26:30|159514.1|159306.2|159571.6|159293.5|159571.6|159353.6|159478.1|159293.5|13
1655861200000|2022-06-22 01:26:40|159594|159324.6|159554.9|159291.9|159594|159337.5|159554.7|159260.6|17
1655861210000|2022-06-22 01:26:50|159572.5|159255.7|159560.7|159339.2|159590.2|159346.6|159558.1|159255.7|21
1655861220000|2022-06-22 01:27:00|159564.9|159339.4|159567.4|159303.4|159581.7|159345.4|159559|159302.3|21
1655861230000|2022-06-22 01:27:10|159565.2|159316.4|159555.3|159322.1|159566.2|159326|159549.9|159316.4|9
1655861240000|2022-06-22 01:27:20|159557.9|159320.5|159555.6|159334.7|159559.4|159345.2|159555.6|159294.8|6
1655861250000|2022-06-22 01:27:30|159524.3|159394.3|159538.9|159322.2|159569.6|159397.2|159514.1|159296.5|12
1655861260000|2022-06-22 01:27:40|159547.6|159331.6|159547.3|159277|159552.2|159336.9|159539.9|159277|10
1655861270000|2022-06-22 01:27:50|159536.2|159297.5|159542.6|159279|159590.5|159311.1|159528.7|159274.5|18
1655861280000|2022-06-22 01:28:00|159546.9|159276.1|159569.6|159286.2|159581.2|159286.2|159538.1|159273.1|15
1655861290000|2022-06-22 01:28:10|159560.2|159290.7|159549.8|159284.8|159566.9|159297.9|159547.8|159282.8|8
1655861300000|2022-06-22 01:28:20|159534.9|159287.2|159532.3|159287.4|159536.6|159287.4|159530|159276.1|6
1655861310000|2022-06-22 01:28:30|159533.4|159292.9|159550.5|159278.7|159577.9|159292.9|159511.8|159266.5|25
1655861320000|2022-06-22 01:28:40|159549.2|159289.3|159557.2|159284.2|159577.8|159289.5|159541.8|159276.2|19
1655861330000|2022-06-22 01:28:50|159545.8|159285.4|159560.9|159294.1|159563.8|159294.1|159542|159285.4|5
1655861340000|2022-06-22 01:29:00|159554|159292.4|159544.1|159284.6|159560.8|159292.4|159529.2|159272.4|19
1655861350000|2022-06-22 01:29:10|159544.7|159285.3|159527.2|159272.9|159584.6|159297|159526|159272.9|24
1655861360000|2022-06-22 01:29:20|159537.2|159281.4|159553.6|159283.1|159559|159292.1|159507.5|159268.9|18
1655861370000|2022-06-22 01:29:30|159564|159285.3|159562.9|159267.4|159569.6|159293.8|159546.4|159264.1|17
1655861380000|2022-06-22 01:29:40|159562.5|159271.3|159559.4|159294|159572.1|159294|159549.4|159269.8|20
1655861390000|2022-06-22 01:29:50|159561.8|159297.5|159567.1|159311.4|159577|159311.4|159542.9|159295.9|12
1655861400000|2022-06-22 01:30:00|159562.6|159308.1|159545.7|159289.6|159587.6|159311.4|159539.3|159276.4|14
1655861410000|2022-06-22 01:30:10|159550.9|159287.4|159561.3|159276|159581.1|159292.5|159527.8|159258.7|32
1655861420000|2022-06-22 01:30:20|159564.8|159282.6|159541.2|159259.1|159565.1|159292.4|159520.5|159231.5|29
1655861430000|2022-06-22 01:30:30|159557.9|159269.5|159561.6|159270.2|159577.3|159281.5|159549.1|159243.3|25
1655861440000|2022-06-22 01:30:40|159554.8|159265.2|159553.2|159279.3|159568.7|159279.3|159550.2|159246.8|17
1655861450000|2022-06-22 01:30:50|159554|159279.4|159528.3|159259.5|159560|159281.5|159508.9|159253.8|21
1655861460000|2022-06-22 01:31:00|159538|159270.2|159568.7|159254.2|159580.3|159289.2|159526.1|159217.7|29
1655861470000|2022-06-22 01:31:10|159567.6|159261.3|159546.8|159271.4|159573.3|159271.4|159546.8|159254.1|5
1655861480000|2022-06-22 01:31:20|159554|159281.5|159543.7|159262.9|159570.2|159281.5|159543.7|159242.4|11
1655861490000|2022-06-22 01:31:30|159552|159264.4|159524.3|159305.2|159554.6|159305.2|159524.3|159242.4|12
1655861500000|2022-06-22 01:31:40|159522.2|159305.5|159553|159243.4|159559.4|159305.5|159514|159210.7|18
1655861510000|2022-06-22 01:31:50|159511.1|159261.4|159499.2|159292.1|159511.1|159292.1|159499.2|159261.4|2
1655861520000|2022-06-22 01:32:00|159522.5|159291.2|159543|159261.5|159567.1|159291.2|159506|159214.1|17
1655861530000|2022-06-22 01:32:10|159539.7|159264.2|159522.6|159302.2|159560.1|159302.2|159511.8|159235.2|9
1655861540000|2022-06-22 01:32:20|159584.3|159242.3|159555.9|159224.1|159584.3|159280.5|159519|159222.1|17
1655861550000|2022-06-22 01:32:30|159570.1|159228.1|159557.8|159237.1|159570.1|159243.2|159539.5|159219.6|14
1655861560000|2022-06-22 01:32:40|159553.4|159239.5|159565.1|159269.5|159570.8|159269.5|159544.5|159233.7|13
1655861570000|2022-06-22 01:32:50|159569.5|159267.2|159519|159286.2|159569.5|159286.2|159484.8|159266.2|15
1655861580000|2022-06-22 01:33:00|159515.4|159279.1|159609.7|159273.8|159609.7|159286|159505.5|159267.4|19
1655861590000|2022-06-22 01:33:10|159532.7|159269.3|159535.3|159274.8|159562.9|159280.7|159519.7|159244.6|33
1655861600000|2022-06-22 01:33:20|159550.8|159280.2|159517|159271.9|159550.8|159286.2|159516.2|159243.6|25
1655861610000|2022-06-22 01:33:30|159541.2|159284.1|159541.9|159276.9|159549.1|159284.8|159529.4|159274.5|13
1655861620000|2022-06-22 01:33:40|159541.8|159284.5|159541.8|159281.6|159545.9|159286.3|159532.3|159276.6|28
1655861630000|2022-06-22 01:33:50|159536|159284.3|159493.3|159278.5|159546.8|159290.3|159493.3|159278.5|18
1655861640000|2022-06-22 01:34:00|159508.4|159273.8|159523.5|159276.7|159564.3|159295.4|159495.6|159255|33
1655861650000|2022-06-22 01:34:10|159529|159283.5|159537|159285.3|159583.9|159306.9|159526.4|159259.6|15
1655861660000|2022-06-22 01:34:20|159541.1|159291.7|159555.7|159296.5|159563.5|159297.1|159518.8|159278.9|16
1655861670000|2022-06-22 01:34:30|159559.5|159286.1|159542.9|159276.8|159559.6|159286.1|159538|159248|13
1655861680000|2022-06-22 01:34:40|159553.7|159278.8|159551.7|159310.9|159560.7|159326.6|159507.3|159270.3|19
1655861690000|2022-06-22 01:34:50|159547.2|159313.8|159555.5|159298.6|159579.9|159321|159538.2|159278.6|31
1655861700000|2022-06-22 01:35:00|159546.1|159303|159554.1|159320.4|159561.7|159388.4|159507.2|159296.8|33
1655861710000|2022-06-22 01:35:10|159570.7|159312.2|159552.2|159306|159577.5|159335.6|159530.6|159272|40
1655861720000|2022-06-22 01:35:20|159563.8|159304.9|159581|159319.6|159581|159341.8|159552.3|159292.8|26
1655861730000|2022-06-22 01:35:30|159560.3|159322.6|159582.3|159345.3|159596.9|159361|159548.8|159313|39
1655861740000|2022-06-22 01:35:40|159558.9|159335.2|159566.6|159308.5|159619.8|159346.5|159549.8|159298.3|40
1655861750000|2022-06-22 01:35:50|159555.7|159310.1|159572.5|159336.3|159572.5|159372|159502|159300.3|40
1655861760000|2022-06-22 01:36:00|159553.3|159323|159552.7|159331.4|159561.1|159335.4|159521.9|159293.4|40
1655861770000|2022-06-22 01:36:10|159550.1|159319.7|159545.2|159335.6|159556.2|159372.8|159497.9|159304.7|39
1655861780000|2022-06-22 01:36:20|159545.4|159331.5|159494.4|159364.4|159553.8|159379.8|159494.4|159279.8|38
1655861790000|2022-06-22 01:36:30|159556.5|159330.4|159545.3|159305.6|159556.9|159375.8|159489.4|159277.5|39
1655861800000|2022-06-22 01:36:40|159545.6|159287.6|159548.5|159338|159570.1|159339.6|159490.8|159275.9|40
1655861810000|2022-06-22 01:36:50|159537|159317.2|159552|159313.9|159577.3|159338.7|159537|159311.5|21
1655861820000|2022-06-22 01:37:00|159537.4|159319.9|159578.4|159359.3|159597.4|159409.2|159537.4|159304.3|32
1655861830000|2022-06-22 01:37:10|159579.3|159359.2|159580.8|159378.5|159598.3|159426.8|159542.1|159351.4|39
1655861840000|2022-06-22 01:37:20|159582.8|159376.5|159646.1|159431|159664.5|159473.2|159546.4|159372|39
1655861850000|2022-06-22 01:37:30|159651.8|159440.6|159661.8|159417.7|159684.1|159440.6|159638.1|159403.1|37
1655861860000|2022-06-22 01:37:40|159661.5|159421.5|159632.1|159426.4|159663.6|159435.7|159632.1|159418.8|40
1655861870000|2022-06-22 01:37:50|159647.9|159417.7|159648|159425.4|159661.3|159433.4|159639.6|159412.4|37
1655861880000|2022-06-22 01:38:00|159651.3|159422.9|159652.2|159426|159656|159434.7|159644.5|159413.5|39
1655861890000|2022-06-22 01:38:10|159654|159426.2|159647.8|159433.9|159655.7|159434.6|159647.8|159424.5|38
1655861900000|2022-06-22 01:38:20|159647.7|159433.7|159587.3|159457.3|159652|159476.5|159580.1|159419|35
1655861910000|2022-06-22 01:38:30|159591.2|159461.2|159647.7|159424.3|159660.7|159469.7|159590.7|159407.4|33
1655861920000|2022-06-22 01:38:40|159640.9|159425.5|159642.4|159421.1|159649|159433.8|159636.9|159421.1|38
1655861930000|2022-06-22 01:38:50|159642.1|159423.4|159647.7|159440.3|159650.7|159441.2|159640.6|159423.4|39
1655861940000|2022-06-22 01:39:00|159649.2|159440.5|159653.9|159416.1|159654.9|159470.5|159600.5|159416.1|38
1655861950000|2022-06-22 01:39:10|159650.1|159420.1|159649.6|159430.9|159657.3|159433.8|159645.2|159415.8|39
1655861960000|2022-06-22 01:39:20|159652|159430.2|159643.8|159427.4|159658.3|159471.4|159601.4|159423.5|40
1655861970000|2022-06-22 01:39:30|159644.2|159428.3|159652.2|159433|159654.9|159435.4|159639.7|159421.7|40
1655861980000|2022-06-22 01:39:40|159609.1|159479.1|159600.1|159470.1|159654.8|159481.8|159596.9|159416.3|39
1655861990000|2022-06-22 01:39:50|159601.9|159471.9|159679.1|159549.1|159725.2|159562.9|159601.9|159471.9|40
1655862000000|2022-06-22 01:40:00|159712.6|159511.2|159683.4|159553.4|159720|159560|159678.6|159506.1|34
1655862010000|2022-06-22 01:40:10|159685.8|159555.8|159673.6|159543.6|159717.6|159558.3|159668.3|159516.7|31
1655862020000|2022-06-22 01:40:20|159675.5|159545.5|159713.9|159511.3|159725.2|159549.1|159669.6|159497.1|38
1655862030000|2022-06-22 01:40:30|159714.5|159511.4|159675.2|159545.2|159717.8|159551.6|159675.2|159503.9|36
1655862040000|2022-06-22 01:40:40|159674.2|159544.2|159718.8|159588.8|159721.4|159588.8|159674.2|159507.6|38
1655862050000|2022-06-22 01:40:50|159699.8|159569.8|159688.7|159558.7|159732.8|159571.8|159683.4|159517.4|27
1655862060000|2022-06-22 01:41:00|159692.3|159562.3|159724.9|159594.9|159745.4|159600.4|159690.1|159523.2|32
1655862070000|2022-06-22 01:41:10|159720.5|159590.5|159717.5|159587.5|159726|159596|159715.6|159585.6|33
1655862080000|2022-06-22 01:41:20|159720.9|159590.9|159753.7|159623.7|159812.4|159640.4|159717.1|159587.1|34
1655862090000|2022-06-22 01:41:30|159798.5|159595|159803.9|159597.5|159812.3|159645.3|159753.7|159573.1|36
1655862100000|2022-06-22 01:41:40|159790|159572.9|159796.4|159584.6|159803.3|159629.4|159758.1|159569.4|35
1655862110000|2022-06-22 01:41:50|159794.5|159575.1|159805|159582.8|159810|159631.3|159761.3|159573.9|37
1655862120000|2022-06-22 01:42:00|159801.1|159579.5|159802.4|159590.1|159807.2|159594.8|159795.2|159579.3|36
1655862130000|2022-06-22 01:42:10|159799.3|159588.5|159831.9|159609.6|159834.3|159668.8|159783.9|159582.4|35
1655862140000|2022-06-22 01:42:20|159839.2|159608.9|159778.6|159648.6|159839.2|159663|159778.6|159608.9|32
1655862150000|2022-06-22 01:42:30|159780.1|159650.1|159783.9|159653.9|159816.5|159658.8|159773.4|159609.6|35
1655862160000|2022-06-22 01:42:40|159782.1|159652.1|159778.7|159648.7|159785.8|159655.8|159777.1|159647.1|37
1655862170000|2022-06-22 01:42:50|159778|159648|159775.2|159645.2|159783.2|159653.2|159775.2|159645.2|35
1655862180000|2022-06-22 01:43:00|159769.1|159639.1|159774.8|159644.8|159830.3|159677.6|159769.1|159583.4|31
1655862190000|2022-06-22 01:43:10|159811.2|159609.8|159785|159655|159829.6|159670.8|159772.8|159602.5|37
1655862200000|2022-06-22 01:43:20|159782|159652|159782.5|159652.5|159827.6|159668.6|159774.1|159608.9|40
1655862210000|2022-06-22 01:43:30|159780|159650|159784|159654|159816.3|159663.7|159775.7|159608.8|31
1655862220000|2022-06-22 01:43:40|159782.5|159652.5|159799.5|159669.5|159812.9|159669.5|159776.2|159611.3|34
1655862230000|2022-06-22 01:43:50|159785.3|159655.3|159802.7|159672.7|159804.7|159674.7|159785.3|159655.3|38
1655862240000|2022-06-22 01:44:00|159818.5|159688.5|159795.5|159665.5|159831.4|159688.5|159795.4|159628.7|34
1655862250000|2022-06-22 01:44:10|159796.7|159666.7|159811.7|159681.7|159820.8|159690.8|159794.7|159664.7|36
1655862260000|2022-06-22 01:44:20|159811.8|159681.8|159815.1|159685.1|159823.1|159693.1|159800.5|159670.5|40
1655862270000|2022-06-22 01:44:30|159812.8|159682.8|159780.8|159650.8|159831|159682.8|159777.8|159621.8|39
1655862280000|2022-06-22 01:44:40|159780.3|159650.3|159802|159672|159804.2|159674.2|159779.6|159649.6|37
1655862290000|2022-06-22 01:44:50|159800.4|159670.4|159797.6|159667.6|159802|159672|159792.2|159662.2|33
1655862300000|2022-06-22 01:45:00|159795.6|159665.6|159817.5|159687.5|159822.4|159692.4|159794.8|159664.8|35
1655862310000|2022-06-22 01:45:10|159829.3|159699.3|159801.4|159671.4|159829.3|159699.3|159801.4|159671.4|39
1655862320000|2022-06-22 01:45:20|159802.2|159672.2|159826.4|159608.3|159828.8|159682.2|159787.6|159608.3|40
1655862330000|2022-06-22 01:45:30|159790.2|159660.2|159787.8|159657.8|159828.2|159664|159784.2|159606.2|35
1655862340000|2022-06-22 01:45:40|159790|159660|159797.9|159667.9|159825.6|159667.9|159776.8|159610.4|37
1655862350000|2022-06-22 01:45:50|159790.8|159660.8|159784.3|159654.3|159795.8|159665.8|159776.5|159646.5|30
1655862360000|2022-06-22 01:46:00|159798.1|159668.1|159770.5|159640.5|159804.5|159674.5|159766|159636|37
1655862370000|2022-06-22 01:46:10|159767.6|159637.6|159828.7|159620.5|159835.4|159662.9|159767.6|159604.6|38
1655862380000|2022-06-22 01:46:20|159794.9|159664.9|159824.8|159622.8|159824.8|159665.9|159787.5|159622.8|30
1655862390000|2022-06-22 01:46:30|159829.7|159616.9|159787.9|159657.9|159842.2|159673.7|159782.8|159605.1|39
1655862400000|2022-06-22 01:46:40|159787.8|159657.8|159782|159652|159826.5|159673.5|159779.4|159614.4|37
1655862410000|2022-06-22 01:46:50|159782.4|159652.4|159785|159655|159828.2|159671.8|159778|159610.3|39
1655862420000|2022-06-22 01:47:00|159845.6|159579.6|159792.5|159662.5|159845.6|159662.6|159782.1|159579.6|39
1655862430000|2022-06-22 01:47:10|159794.2|159664.2|159790.4|159660.4|159830|159664.8|159787.1|159621.3|40
1655862440000|2022-06-22 01:47:20|159790.8|159660.8|159789.5|159659.5|159794.3|159664.3|159788.3|159658.3|39
1655862450000|2022-06-22 01:47:30|159792.1|159662.1|159795.2|159665.2|159795.2|159665.2|159788.8|159658.8|38
1655862460000|2022-06-22 01:47:40|159793.8|159663.8|159801.9|159671.9|159808|159678|159785.9|159655.9|39
1655862470000|2022-06-22 01:47:50|159800.1|159670.1|159787.9|159657.9|159800.1|159670.1|159784.3|159654.3|34
1655862480000|2022-06-22 01:48:00|159790.1|159660.1|159820.2|159619.4|159820.5|159660.3|159783.7|159617.9|38
1655862490000|2022-06-22 01:48:10|159820.3|159619.5|159794.8|159664.8|159826.7|159670.3|159780.3|159618.8|38
1655862500000|2022-06-22 01:48:20|159796.4|159666.4|159776.7|159646.7|159814.7|159666.4|159773.9|159602.8|37
1655862510000|2022-06-22 01:48:30|159777.9|159647.9|159786.2|159656.2|159817.9|159662.3|159770.6|159598.8|36
1655862520000|2022-06-22 01:48:40|159821.3|159615.6|159792.2|159662.2|159821.3|159667.5|159783.8|159615.6|32
1655862530000|2022-06-22 01:48:50|159792.5|159662.5|159788.9|159658.9|159794.1|159664.1|159785.6|159655.6|27
1655862540000|2022-06-22 01:49:00|159789|159659|159777.9|159647.9|159789|159659|159777.9|159647.9|28
1655862550000|2022-06-22 01:49:10|159782.6|159652.6|159805.9|159602.1|159807|159652.6|159757.3|159580.3|35
1655862560000|2022-06-22 01:49:20|159769.2|159639.2|159773.9|159643.9|159807.9|159658.2|159763.1|159598.3|38
1655862570000|2022-06-22 01:49:30|159772.5|159642.5|159801.7|159601.4|159842.5|159656.3|159772.4|159592.5|27
1655862580000|2022-06-22 01:49:40|159761.7|159631.7|159763.3|159633.3|159808.3|159635.9|159761|159587.9|33
1655862590000|2022-06-22 01:49:50|159801.4|159599.4|159774.9|159644.9|159805.7|159648.3|159765.2|159592.5|33
1655862600000|2022-06-22 01:50:00|159769.5|159639.5|159765.8|159635.8|159775.6|159645.6|159765.1|159635.1|35
1655862610000|2022-06-22 01:50:10|159765.5|159635.5|159768.2|159638.2|159803.4|159638.3|159755.8|159591.5|39
1655862620000|2022-06-22 01:50:20|159765.3|159635.3|159772.6|159642.6|159807.6|159647.8|159765.3|159599.5|22
1655862630000|2022-06-22 01:50:30|159772.7|159642.7|159780.9|159650.9|159781|159651|159772.1|159642.1|17
1655862640000|2022-06-22 01:50:40|159772.5|159642.5|159786.6|159656.6|159822.3|159658.6|159772.5|159607.3|34
1655862650000|2022-06-22 01:50:50|159786.5|159656.5|159787.7|159657.7|159825.6|159658.8|159784.4|159622.1|22
1655862660000|2022-06-22 01:51:00|159823.9|159621.4|159829.1|159619.1|159829.4|159663.2|159783.9|159616.5|34
1655862670000|2022-06-22 01:51:10|159824.5|159624|159786.3|159656.3|159826.6|159662.5|159783.8|159624|31
1655862680000|2022-06-22 01:51:20|159786.6|159656.6|159801.9|159671.9|159862.5|159682.8|159785.2|159611.2|35
1655862690000|2022-06-22 01:51:30|159797.8|159667.8|159809.5|159679.5|159812.5|159682.5|159797.8|159667.8|36
1655862700000|2022-06-22 01:51:40|159811.1|159681.1|159804.9|159674.9|159846.3|159681.1|159799.5|159631.3|34
1655862710000|2022-06-22 01:51:50|159804.7|159674.7|159809.5|159679.5|159841|159680.3|159804.1|159639.7|23
1655862720000|2022-06-22 01:52:00|159807.7|159677.7|159807.5|159677.5|159810.5|159680.5|159801.5|159671.5|25
1655862730000|2022-06-22 01:52:10|159806.4|159676.4|159832.7|159702.7|159849.2|159702.7|159802.2|159628.1|31
1655862740000|2022-06-22 01:52:20|159816.2|159686.2|159828.9|159698.9|159838.6|159708.6|159803.2|159673.2|37
1655862750000|2022-06-22 01:52:30|159815.6|159685.6|159811.7|159681.7|159822.5|159692.5|159800.9|159670.9|39
1655862760000|2022-06-22 01:52:40|159812.1|159682.1|159814.8|159684.8|159814.9|159684.9|159804.7|159674.7|38
1655862770000|2022-06-22 01:52:50|159813.5|159683.5|159812.8|159682.8|159816.3|159686.3|159804.2|159674.2|31
1655862780000|2022-06-22 01:53:00|159816|159686|159808.8|159678.8|159823.3|159693.3|159803.9|159673.9|36
1655862790000|2022-06-22 01:53:10|159807.1|159677.1|159812.7|159682.7|159825.7|159695.7|159801|159671|40
1655862800000|2022-06-22 01:53:20|159807.8|159677.8|159812.8|159682.8|159823|159693|159792.9|159662.9|38
1655862810000|2022-06-22 01:53:30|159799.7|159669.7|159819.9|159689.9|159834.4|159704.4|159799.7|159669.7|38
1655862820000|2022-06-22 01:53:40|159815.1|159685.1|159863.3|159733.3|159869.7|159739.7|159811.5|159681.5|34
1655862830000|2022-06-22 01:53:50|159864.4|159734.4|159826.5|159696.5|159873.1|159743.1|159822.3|159692.3|32
1655862840000|2022-06-22 01:54:00|159818.5|159688.5|159825.6|159695.6|159829.2|159699.2|159816.2|159686.2|33
1655862850000|2022-06-22 01:54:10|159826.5|159696.5|159819.6|159689.6|159834.5|159704.5|159819.5|159689.5|32
1655862860000|2022-06-22 01:54:20|159819.9|159689.9|159821.6|159691.6|159821.8|159691.8|159818.8|159688.8|24
1655862870000|2022-06-22 01:54:30|159816.7|159686.7|159825|159695|159825.1|159695.1|159816.2|159686.2|35
1655862880000|2022-06-22 01:54:40|159825.4|159695.4|159820.8|159690.8|159825.4|159695.4|159815.7|159685.7|35
1655862890000|2022-06-22 01:54:50|159820.9|159690.9|159820.9|159690.9|159824.7|159694.7|159809.2|159679.2|35
1655862900000|2022-06-22 01:55:00|159813.3|159683.3|159815.7|159685.7|159830.5|159700.5|159810.4|159680.4|26
1655862910000|2022-06-22 01:55:10|159817.3|159687.3|159818.4|159688.4|159819.9|159689.9|159816.4|159686.4|19
1655862920000|2022-06-22 01:55:20|159825.3|159695.3|159823.9|159693.9|159825.3|159695.3|159820.7|159690.7|19
1655862930000|2022-06-22 01:55:30|159823.7|159693.7|159826.3|159696.3|159826.3|159696.3|159821.8|159691.8|24
1655862940000|2022-06-22 01:55:40|159824.4|159694.4|159818.9|159688.9|159825.7|159695.7|159818.9|159688.9|24
1655862950000|2022-06-22 01:55:50|159822.7|159692.7|159821.5|159691.5|159826.8|159696.8|159809.9|159679.9|32
1655862960000|2022-06-22 01:56:00|159818.5|159688.5|159821.8|159691.8|159823.5|159693.5|159817.8|159687.8|31
1655862970000|2022-06-22 01:56:10|159819.9|159689.9|159819.6|159689.6|159823.7|159693.7|159819.6|159689.6|29
1655862980000|2022-06-22 01:56:20|159819.7|159689.7|159820.6|159690.6|159820.6|159690.6|159810|159680|27
1655862990000|2022-06-22 01:56:30|159821.7|159691.7|159820.2|159690.2|159822.1|159692.1|159816.5|159686.5|29
1655863000000|2022-06-22 01:56:40|159820.4|159690.4|159821.8|159691.8|159822.1|159692.1|159817.4|159687.4|21
1655863010000|2022-06-22 01:56:50|159824.4|159694.4|159816.3|159686.3|159825.6|159695.6|159804.1|159674.1|29
1655863020000|2022-06-22 01:57:00|159817|159687|159820.6|159690.6|159822.2|159692.2|159800.6|159670.6|25
1655863030000|2022-06-22 01:57:10|159821.1|159691.1|159795.1|159665.1|159821.1|159691.1|159776.2|159646.2|37
1655863040000|2022-06-22 01:57:20|159792.2|159662.2|159798.8|159668.8|159800.5|159670.5|159789.9|159659.9|33
1655863050000|2022-06-22 01:57:30|159793|159663|159799.5|159669.5|159799.9|159669.9|159785.7|159655.7|35
1655863060000|2022-06-22 01:57:40|159798.8|159668.8|159792.8|159662.8|159798.8|159668.8|159790.3|159660.3|30
1655863070000|2022-06-22 01:57:50|159792.9|159662.9|159797.1|159667.1|159805.7|159675.7|159787.9|159657.9|29
1655863080000|2022-06-22 01:58:00|159797.6|159667.6|159804.9|159674.9|159812.4|159682.4|159797.6|159667.6|36
1655863090000|2022-06-22 01:58:10|159804.1|159674.1|159813.1|159683.1|159816.4|159686.4|159801.7|159671.7|34
1655863100000|2022-06-22 01:58:20|159809.4|159679.4|159805.7|159675.7|159812.1|159682.1|159803.5|159673.5|28
1655863110000|2022-06-22 01:58:30|159811.9|159681.9|159815.6|159685.6|159816.9|159686.9|159807.6|159677.6|33
1655863120000|2022-06-22 01:58:40|159813.5|159683.5|159814.7|159684.7|159818.6|159688.6|159808|159678|27
1655863130000|2022-06-22 01:58:50|159814.4|159684.4|159803.8|159673.8|159815.8|159685.8|159796.9|159666.9|33
1655863140000|2022-06-22 01:59:00|159793.1|159663.1|159792|159662|159808.3|159678.3|159783.6|159653.6|30
1655863150000|2022-06-22 01:59:10|159790.2|159660.2|159788.9|159658.9|159795|159665|159786.8|159656.8|20
1655863160000|2022-06-22 01:59:20|159789.6|159659.6|159794.2|159664.2|159797.9|159667.9|159777.4|159647.4|33
1655863170000|2022-06-22 01:59:30|159790.9|159660.9|159788.5|159658.5|159797.9|159667.9|159781.8|159651.8|30
1655863180000|2022-06-22 01:59:40|159789.3|159659.3|159790.7|159660.7|159800.1|159670.1|159788.2|159658.2|29
1655863190000|2022-06-22 01:59:50|159790.9|159660.9|159790.2|159660.2|159794|159664|159787.7|159657.7|26
1655863200000|2022-06-22 02:00:00|159790.9|159660.9|159786.9|159656.9|159794.7|159664.7|159778.9|159648.9|33
1655863210000|2022-06-22 02:00:10|159787.9|159657.9|159795.8|159665.8|159798.4|159668.4|159786.7|159656.7|33
1655863220000|2022-06-22 02:00:20|159796|159666|159788.2|159658.2|159796.1|159666.1|159788.2|159658.2|31
1655863230000|2022-06-22 02:00:30|159788.4|159658.4|159778.9|159648.9|159795.4|159665.4|159778.9|159648.9|27
1655863240000|2022-06-22 02:00:40|159777.5|159647.5|159764.6|159634.6|159785.8|159655.8|159757.5|159627.5|37
1655863250000|2022-06-22 02:00:50|159763.9|159633.9|159761|159631|159772.2|159642.2|159760.1|159630.1|33
1655863260000|2022-06-22 02:01:00|159762.7|159632.7|159757.1|159627.1|159764.5|159634.5|159755.3|159625.3|32
1655863270000|2022-06-22 02:01:10|159756.8|159626.8|159770.5|159640.5|159770.5|159640.5|159755.1|159625.1|31
1655863280000|2022-06-22 02:01:20|159772.7|159642.7|159759.9|159629.9|159777.3|159647.3|159757.5|159627.5|35
1655863290000|2022-06-22 02:01:30|159762.6|159632.6|159767.3|159637.3|159775.2|159645.2|159761.6|159631.6|34
1655863300000|2022-06-22 02:01:40|159766.3|159636.3|159762.5|159632.5|159770.4|159640.4|159757.5|159627.5|31
1655863310000|2022-06-22 02:01:50|159762.6|159632.6|159762.4|159632.4|159764.9|159634.9|159753|159623|28
1655863320000|2022-06-22 02:02:00|159762.1|159632.1|159755.6|159625.6|159783.1|159634.7|159743|159577.6|31
1655863330000|2022-06-22 02:02:10|159752.7|159622.7|159770|159640|159771.9|159641.9|159747.5|159617.5|35
1655863340000|2022-06-22 02:02:20|159770.4|159640.4|159768.7|159638.7|159775.3|159645.3|159756.3|159626.3|37
1655863350000|2022-06-22 02:02:30|159766.2|159636.2|159771.2|159641.2|159778.2|159648.2|159759|159629|35
1655863360000|2022-06-22 02:02:40|159771.3|159641.3|159758.5|159628.5|159776.1|159646.1|159753.9|159623.9|36
1655863370000|2022-06-22 02:02:50|159758.7|159628.7|159759.3|159629.3|159767.7|159637.7|159755.7|159625.7|33
1655863380000|2022-06-22 02:03:00|159759.2|159629.2|159760.5|159630.5|159765.3|159635.3|159758.9|159628.9|31
1655863390000|2022-06-22 02:03:10|159758.8|159628.8|159765.9|159635.9|159773.3|159643.3|159758.8|159628.8|29
1655863400000|2022-06-22 02:03:20|159768.4|159638.4|159791.9|159661.9|159795.9|159665.9|159768.4|159638.4|38
1655863410000|2022-06-22 02:03:30|159791|159661|159794|159664|159799.9|159669.9|159784.3|159654.3|32
1655863420000|2022-06-22 02:03:40|159794.4|159664.4|159781.8|159651.8|159797.5|159667.5|159780.6|159650.6|32
1655863430000|2022-06-22 02:03:50|159778.7|159648.7|159781.9|159651.9|159782.9|159652.9|159776.4|159646.4|28
1655863440000|2022-06-22 02:04:00|159782.6|159652.6|159777.7|159647.7|159791.1|159661.1|159772|159642|33
1655863450000|2022-06-22 02:04:10|159778|159648|159774.8|159644.8|159782.5|159652.5|159772.2|159642.2|27
1655863460000|2022-06-22 02:04:20|159774.3|159644.3|159776.8|159646.8|159785.8|159655.8|159766.2|159636.2|27
1655863470000|2022-06-22 02:04:30|159767.6|159637.6|159796.7|159666.7|159797.8|159667.8|159767.6|159637.6|32
1655863480000|2022-06-22 02:04:40|159787.1|159657.1|159797.1|159667.1|159805.5|159675.5|159786.6|159656.6|31
1655863490000|2022-06-22 02:04:50|159805.8|159675.8|159800.7|159670.7|159807.4|159677.4|159789.9|159659.9|28
1655863500000|2022-06-22 02:05:00|159801.2|159671.2|159792.6|159662.6|159806|159676|159788.5|159658.5|22
1655863510000|2022-06-22 02:05:10|159792.1|159662.1|159785.5|159655.5|159802|159672|159785.5|159655.5|32
1655863520000|2022-06-22 02:05:20|159776.1|159646.1|159777.1|159647.1|159804.1|159674.1|159765.8|159635.8|35
1655863530000|2022-06-22 02:05:30|159779.6|159649.6|159780.4|159650.4|159785.5|159655.5|159774.3|159644.3|35
1655863540000|2022-06-22 02:05:40|159780.1|159650.1|159795.6|159665.6|159795.6|159665.6|159767.6|159637.6|27
1655863550000|2022-06-22 02:05:50|159791.8|159661.8|159796.5|159666.5|159796.5|159666.5|159781.2|159651.2|26
1655863560000|2022-06-22 02:06:00|159801.9|159671.9|159782.7|159652.7|159802.8|159672.8|159778.6|159648.6|32
1655863570000|2022-06-22 02:06:10|159783.1|159653.1|159780.3|159650.3|159793.3|159663.3|159777.2|159647.2|27
1655863580000|2022-06-22 02:06:20|159780.6|159650.6|159796.1|159666.1|159809.2|159679.2|159780.6|159650.6|34
1655863590000|2022-06-22 02:06:30|159798.3|159668.3|159803.7|159673.7|159806.6|159676.6|159793.7|159663.7|24
1655863600000|2022-06-22 02:06:40|159802.9|159672.9|159799.2|159669.2|159803.9|159673.9|159789.5|159659.5|32
1655863610000|2022-06-22 02:06:50|159799.9|159669.9|159803.3|159673.3|159814.8|159684.8|159791.9|159661.9|34
1655863620000|2022-06-22 02:07:00|159805.2|159675.2|159804.3|159674.3|159807.3|159677.3|159791|159661|35
1655863630000|2022-06-22 02:07:10|159802.4|159672.4|159802.3|159672.3|159808.4|159678.4|159798.6|159668.6|29
1655863640000|2022-06-22 02:07:20|159804|159674|159807.5|159677.5|159808.2|159678.2|159799.6|159669.6|26
1655863650000|2022-06-22 02:07:30|159801.4|159671.4|159801.9|159671.9|159809.8|159679.8|159795.7|159665.7|25
1655863660000|2022-06-22 02:07:40|159803.7|159673.7|159796.4|159666.4|159809.7|159679.7|159795.2|159665.2|24
1655863670000|2022-06-22 02:07:50|159796.8|159666.8|159804.5|159674.5|159812.3|159682.3|159790.1|159660.1|24
1655863680000|2022-06-22 02:08:00|159792.7|159662.7|159811.4|159681.4|159811.9|159681.9|159786.2|159656.2|31
1655863690000|2022-06-22 02:08:10|159810.7|159680.7|159805|159675|159816.2|159686.2|159796.9|159666.9|33
1655863700000|2022-06-22 02:08:20|159805.1|159675.1|159817.2|159687.2|159830.1|159700.1|159803.6|159673.6|35
1655863710000|2022-06-22 02:08:30|159810.9|159680.9|159805.2|159675.2|159819.5|159689.5|159798.7|159668.7|37
1655863720000|2022-06-22 02:08:40|159805.9|159675.9|159798.6|159668.6|159807|159677|159796.6|159666.6|35
1655863730000|2022-06-22 02:08:50|159798.8|159668.8|159809.4|159679.4|159814.2|159684.2|159789.1|159659.1|36
1655863740000|2022-06-22 02:09:00|159817.3|159687.3|159801.1|159671.1|159817.3|159687.3|159795.3|159665.3|33
1655863750000|2022-06-22 02:09:10|159801|159671|159806.3|159676.3|159812|159682|159790.5|159660.5|35
1655863760000|2022-06-22 02:09:20|159806.8|159676.8|159805.6|159675.6|159808.7|159678.7|159794|159664|35
1655863770000|2022-06-22 02:09:30|159802.5|159672.5|159816.3|159686.3|159824.4|159694.4|159802.5|159672.5|34
1655863780000|2022-06-22 02:09:40|159812.9|159682.9|159813.1|159683.1|159824.1|159694.1|159812.9|159682.9|31
1655863790000|2022-06-22 02:09:50|159813.4|159683.4|159809.1|159679.1|159818.9|159688.9|159790.3|159660.3|33
1655863800000|2022-06-22 02:10:00|159802.1|159672.1|159814.6|159684.6|159819.4|159689.4|159796.1|159666.1|38
1655863810000|2022-06-22 02:10:10|159812.6|159682.6|159813.6|159683.6|159842.2|159690.2|159802.5|159636.1|32
1655863820000|2022-06-22 02:10:20|159813.9|159683.9|159800.1|159670.1|159814.3|159684.3|159799.1|159669.1|29
1655863830000|2022-06-22 02:10:30|159799.8|159669.8|159798|159668|159813.8|159683.8|159798|159668|22
1655863840000|2022-06-22 02:10:40|159796.6|159666.6|159799.5|159669.5|159804.3|159674.3|159790.1|159660.1|32
1655863850000|2022-06-22 02:10:50|159798.8|159668.8|159799.4|159669.4|159804.1|159674.1|159789.4|159659.4|32
1655863860000|2022-06-22 02:11:00|159796.1|159666.1|159794.4|159664.4|159801.5|159671.5|159784.7|159654.7|35
1655863870000|2022-06-22 02:11:10|159793.4|159663.4|159795.7|159665.7|159798.1|159668.1|159788.1|159658.1|31
1655863880000|2022-06-22 02:11:20|159795.9|159665.9|159779.5|159649.5|159795.9|159665.9|159773.5|159643.5|37
1655863890000|2022-06-22 02:11:30|159779.2|159649.2|159791.5|159661.5|159796.9|159666.9|159774.5|159644.5|32
1655863900000|2022-06-22 02:11:40|159792.6|159662.6|159790.7|159660.7|159795.3|159665.3|159770.6|159640.6|33
1655863910000|2022-06-22 02:11:50|159788.6|159658.6|159773|159643|159797.8|159667.8|159770.8|159640.8|39
1655863920000|2022-06-22 02:12:00|159773.3|159643.3|159796.9|159666.9|159804.6|159674.6|159772.2|159642.2|35
1655863930000|2022-06-22 02:12:10|159796.6|159666.6|159796.3|159666.3|159799|159669|159784.4|159654.4|33
1655863940000|2022-06-22 02:12:20|159796.8|159666.8|159796.1|159666.1|159796.8|159666.8|159784.8|159654.8|32
1655863950000|2022-06-22 02:12:30|159788.8|159658.8|159796.5|159666.5|159797.8|159667.8|159788.8|159658.8|30
1655863960000|2022-06-22 02:12:40|159797.2|159667.2|159798.2|159668.2|159800.1|159670.1|159783.8|159653.8|23
1655863970000|2022-06-22 02:12:50|159795.3|159665.3|159796.3|159666.3|159807.7|159677.7|159788.2|159658.2|30
1655863980000|2022-06-22 02:13:00|159797.2|159667.2|159793|159663|159797.2|159667.2|159787.2|159657.2|26
1655863990000|2022-06-22 02:13:10|159793.1|159663.1|159797.7|159667.7|159797.7|159667.7|159776.2|159646.2|32
1655864000000|2022-06-22 02:13:20|159793.1|159663.1|159793.9|159663.9|159799.2|159669.2|159789.3|159659.3|29
1655864010000|2022-06-22 02:13:30|159794.4|159664.4|159799.6|159669.6|159800.7|159670.7|159793.4|159663.4|24
1655864020000|2022-06-22 02:13:40|159797.5|159667.5|159795.5|159665.5|159802.6|159672.6|159795.5|159665.5|18
1655864030000|2022-06-22 02:13:50|159790.8|159660.8|159802.6|159672.6|159805.6|159675.6|159787.1|159657.1|25
1655864040000|2022-06-22 02:14:00|159803.6|159673.6|159796.9|159666.9|159804.7|159674.7|159789.2|159659.2|31
1655864050000|2022-06-22 02:14:10|159791.5|159661.5|159788.5|159658.5|159829|159678.9|159784.8|159628.6|34
1655864060000|2022-06-22 02:14:20|159788.8|159658.8|159802.6|159672.6|159816.1|159686.1|159788.8|159658.8|31
1655864070000|2022-06-22 02:14:30|159804.4|159674.4|159806.2|159676.2|159807.7|159677.7|159794|159664|27
1655864080000|2022-06-22 02:14:40|159806|159676|159797.9|159667.9|159810|159680|159795.4|159665.4|30
1655864090000|2022-06-22 02:14:50|159805.8|159675.8|159794.8|159664.8|159812.7|159682.7|159794.8|159664.8|29
1655864100000|2022-06-22 02:15:00|159794.9|159664.9|159812.7|159682.7|159812.8|159682.8|159794.9|159664.9|31
1655864110000|2022-06-22 02:15:10|159812.8|159682.8|159813.8|159683.8|159817.4|159687.4|159809.3|159679.3|30
1655864120000|2022-06-22 02:15:20|159814.1|159684.1|159821|159691|159822.9|159692.9|159809.8|159679.8|19
1655864130000|2022-06-22 02:15:30|159823.2|159693.2|159827.1|159697.1|159830.3|159700.3|159812.5|159682.5|34
1655864140000|2022-06-22 02:15:40|159827|159697|159830.4|159700.4|159833.2|159703.2|159821.8|159691.8|24
1655864150000|2022-06-22 02:15:50|159830.6|159700.6|159827.2|159697.2|159830.7|159700.7|159825.8|159695.8|21
1655864160000|2022-06-22 02:16:00|159826.1|159696.1|159829.1|159699.1|159837.8|159707.8|159818.7|159688.7|28
1655864170000|2022-06-22 02:16:10|159832.8|159702.8|159829.1|159699.1|159837.2|159707.2|159811.6|159681.6|34
1655864180000|2022-06-22 02:16:20|159828.1|159698.1|159827.3|159697.3|159832|159702|159824.1|159694.1|33
1655864190000|2022-06-22 02:16:30|159827.7|159697.7|159829.6|159699.6|159831.3|159701.3|159825.9|159695.9|28
1655864200000|2022-06-22 02:16:40|159829.2|159699.2|159833.5|159703.5|159835.5|159705.5|159824.7|159694.7|26
1655864210000|2022-06-22 02:16:50|159831.4|159701.4|159829.9|159699.9|159835|159705|159826.2|159696.2|29
1655864220000|2022-06-22 02:17:00|159831.9|159701.9|159830.1|159700.1|159835.3|159705.3|159830.1|159700.1|28
1655864230000|2022-06-22 02:17:10|159830|159700|159819.1|159689.1|159837.4|159707.4|159819.1|159689.1|35
1655864240000|2022-06-22 02:17:20|159822.9|159692.9|159824.9|159694.9|159831.6|159701.6|159820.2|159690.2|34
1655864250000|2022-06-22 02:17:30|159826.9|159696.9|159826.2|159696.2|159829.2|159699.2|159807.6|159677.6|38
1655864260000|2022-06-22 02:17:40|159824.3|159694.3|159824.8|159694.8|159829.8|159699.8|159823.1|159693.1|30
1655864270000|2022-06-22 02:17:50|159829.4|159699.4|159825.6|159695.6|159829.4|159699.4|159818.8|159688.8|25
1655864280000|2022-06-22 02:18:00|159825.7|159695.7|159827.3|159697.3|159829.1|159699.1|159822.6|159692.6|20
1655864290000|2022-06-22 02:18:10|159829.1|159699.1|159829|159699|159832.8|159702.8|159815|159685|28
1655864300000|2022-06-22 02:18:20|159826|159696|159826.8|159696.8|159832.6|159702.6|159818.2|159688.2|21
1655864310000|2022-06-22 02:18:30|159822.1|159692.1|159828.7|159698.7|159829.6|159699.6|159818.2|159688.2|17
1655864320000|2022-06-22 02:18:40|159824.9|159694.9|159830.5|159700.5|159843.4|159719.3|159809.3|159688.6|18
1655864330000|2022-06-22 02:18:50|159831|159701|159834.8|159704.8|159845.1|159715.1|159828.3|159698.3|32
1655864340000|2022-06-22 02:19:00|159842|159712|159828.8|159698.8|159842|159712|159826.8|159696.8|24
1655864350000|2022-06-22 02:19:10|159830.3|159700.3|159834.3|159704.3|159840.9|159710.9|159826.5|159696.5|27
1655864360000|2022-06-22 02:19:20|159837.7|159707.7|159825.8|159695.8|159838.5|159708.5|159825.4|159695.4|22
1655864370000|2022-06-22 02:19:30|159822|159692|159836.6|159706.6|159838.7|159708.7|159818.4|159688.4|25
1655864380000|2022-06-22 02:19:40|159832.3|159702.3|159841.3|159711.3|159841.3|159711.3|159825.6|159695.6|29
1655864390000|2022-06-22 02:19:50|159827.8|159737.8|159835.8|159705.8|159847.8|159737.8|159815.4|159694|19
1655864400000|2022-06-22 02:20:00|159834.9|159704.9|159837.7|159707.7|159842.9|159712.9|159826.3|159696.3|24
1655864410000|2022-06-22 02:20:10|159838.2|159708.2|159841.8|159711.8|159844.3|159714.3|159832.7|159702.7|17
1655864420000|2022-06-22 02:20:20|159840.2|159710.2|159835.2|159705.2|159844.8|159714.8|159835.1|159705.1|14
1655864430000|2022-06-22 02:20:30|159833|159703|159835.1|159705.1|159839.3|159709.3|159816.1|159686.1|28
1655864440000|2022-06-22 02:20:40|159835.9|159705.9|159837.7|159747.7|159837.7|159747.7|159830.6|159700.6|24
1655864450000|2022-06-22 02:20:50|159848.3|159718.3|159849.8|159719.8|159865.7|159743.2|159827.2|159710.3|22
1655864460000|2022-06-22 02:21:00|159849.9|159719.9|159857.9|159727.9|159857.9|159727.9|159837.8|159707.8|13
1655864470000|2022-06-22 02:21:10|159855.2|159725.2|159856.3|159726.3|159858|159728|159847.3|159717.3|17
1655864480000|2022-06-22 02:21:20|159857.7|159727.7|159856.8|159726.8|159859.5|159729.5|159856.8|159726.8|6
1655864490000|2022-06-22 02:21:30|159847.4|159717.4|159846.2|159716.2|159854.3|159724.3|159843.4|159713.4|11
1655864500000|2022-06-22 02:21:40|159848.1|159718.1|159860.4|159730.4|159860.4|159730.4|159829.8|159699.8|7
1655864510000|2022-06-22 02:21:50|159860.7|159730.7|159830.2|159740.2|159860.7|159742.9|159829.7|159724.2|9
1655864520000|2022-06-22 02:22:00|159826.1|159736.1|159822.3|159732.3|159827.8|159737.8|159820.3|159730.3|9
1655864530000|2022-06-22 02:22:10|159827.7|159737.7|159823.9|159733.9|159829.5|159739.5|159821.8|159731.8|8
1655864540000|2022-06-22 02:22:20|159826.6|159736.6|159833.7|159743.7|159833.7|159743.7|159810.4|159720.4|6
1655864550000|2022-06-22 02:22:30|159829.7|159739.7|159832.4|159742.4|159832.4|159742.4|159829.7|159739.7|3
1655864560000|2022-06-22 02:22:40|159835.6|159745.6|159821.1|159731.1|159836.4|159746.4|159821.1|159731.1|8
1655864570000|2022-06-22 02:22:50|159809.6|159719.6|159841.1|159711.1|159847.7|159728.9|159809.6|159702.2|18
1655864580000|2022-06-22 02:23:00|159840.4|159710.4|159838.7|159708.7|159847.2|159717.2|159832.7|159702.7|33
1655864590000|2022-06-22 02:23:10|159836.1|159706.1|159841.5|159711.5|159846.2|159716.2|159831.3|159701.3|28
1655864600000|2022-06-22 02:23:20|159842.8|159712.8|159843.5|159713.5|159850.2|159720.2|159827.1|159697.1|20
1655864610000|2022-06-22 02:23:30|159849.4|159719.4|159836.4|159706.4|159856.3|159726.3|159832.6|159702.6|24
1655864620000|2022-06-22 02:23:40|159838.4|159708.4|159848.2|159718.2|159850.1|159720.1|159838.4|159708.4|17
1655864630000|2022-06-22 02:23:50|159846.9|159716.9|159846.5|159716.5|159849.2|159719.2|159837.9|159707.9|10
1655864640000|2022-06-22 02:24:00|159847.1|159717.1|159847.9|159717.9|159861.4|159731.4|159837.8|159707.8|15
1655864650000|2022-06-22 02:24:10|159839.6|159709.6|159840.5|159710.5|159849.8|159719.8|159835.4|159705.4|31
1655864660000|2022-06-22 02:24:20|159840.1|159710.1|159842.7|159712.7|159853.6|159723.6|159833.7|159703.7|39
1655864670000|2022-06-22 02:24:30|159839.7|159709.7|159846.6|159716.6|159851.4|159721.4|159828.2|159698.2|22
1655864680000|2022-06-22 02:24:40|159843.5|159713.5|159841.1|159711.1|159856|159751.4|159821.4|159705|32
1655864690000|2022-06-22 02:24:50|159840.1|159710.1|159830.1|159700.1|159842.4|159712.4|159825.5|159695.5|29
1655864700000|2022-06-22 02:25:00|159822.9|159692.9|159829.2|159699.2|159835.5|159705.5|159822.9|159692.9|25
1655864710000|2022-06-22 02:25:10|159830|159700|159829|159699|159834.4|159704.4|159824.7|159694.7|33
1655864720000|2022-06-22 02:25:20|159827|159697|159830.9|159700.9|159834.8|159704.8|159823.8|159693.8|21
1655864730000|2022-06-22 02:25:30|159831.5|159701.5|159829.5|159699.5|159845.2|159715.2|159826.6|159696.6|33
1655864740000|2022-06-22 02:25:40|159826.5|159696.5|159834.8|159704.8|159839.5|159709.5|159826.5|159696.5|27
1655864750000|2022-06-22 02:25:50|159836.9|159706.9|159834.1|159704.1|159837.7|159707.7|159833.6|159703.6|22
1655864760000|2022-06-22 02:26:00|159837.3|159707.3|159828.5|159698.5|159838.6|159708.6|159827.2|159697.2|23
1655864770000|2022-06-22 02:26:10|159825.6|159695.6|159822.7|159692.7|159840.3|159710.3|159811.6|159681.6|28
1655864780000|2022-06-22 02:26:20|159821|159691|159834|159704|159834|159704|159817.6|159687.6|28
1655864790000|2022-06-22 02:26:30|159833.7|159703.7|159832.1|159702.1|159837|159707|159819.7|159689.7|29
1655864800000|2022-06-22 02:26:40|159832.7|159702.7|159828.3|159698.3|159835.1|159705.1|159819.3|159689.3|26
1655864810000|2022-06-22 02:26:50|159828.2|159698.2|159826.6|159696.6|159832.1|159702.1|159825.2|159695.2|25
1655864820000|2022-06-22 02:27:00|159826.4|159696.4|159819.6|159689.6|159828.8|159698.8|159817.9|159687.9|29
1655864830000|2022-06-22 02:27:10|159819.4|159689.4|159829.8|159699.8|159830.7|159700.7|159819.4|159689.4|28
1655864840000|2022-06-22 02:27:20|159831.1|159701.1|159831.4|159701.4|159831.8|159701.8|159823.7|159693.7|33
1655864850000|2022-06-22 02:27:30|159831.5|159701.5|159824.9|159694.9|159838.4|159708.4|159815.8|159685.8|30
1655864860000|2022-06-22 02:27:40|159821.8|159691.8|159820.2|159690.2|159837.8|159707.8|159816.5|159686.5|30
1655864870000|2022-06-22 02:27:50|159821.3|159691.3|159830.7|159700.7|159832.1|159702.1|159819.8|159689.8|32
1655864880000|2022-06-22 02:28:00|159830|159700|159828.7|159698.7|159830.9|159700.9|159824.3|159694.3|34
1655864890000|2022-06-22 02:28:10|159829|159699|159815.6|159685.6|159837.1|159707.1|159814.9|159684.9|29
1655864900000|2022-06-22 02:28:20|159834|159704|159783.5|159653.5|159835.3|159705.3|159781.2|159651.2|33
1655864910000|2022-06-22 02:28:30|159782.4|159652.4|159781.7|159651.7|159789.1|159659.1|159773.1|159643.1|39
1655864920000|2022-06-22 02:28:40|159787|159657|159796.5|159666.5|159798.5|159668.5|159787|159657|37
1655864930000|2022-06-22 02:28:50|159797.3|159667.3|159799.9|159669.9|159800.5|159670.5|159794.4|159664.4|27
1655864940000|2022-06-22 02:29:00|159795.8|159665.8|159798.7|159668.7|159802.9|159672.9|159792|159662|27
1655864950000|2022-06-22 02:29:10|159797.6|159667.6|159794.6|159664.6|159798.1|159668.1|159789.5|159659.5|28
1655864960000|2022-06-22 02:29:20|159793.3|159663.3|159801.7|159671.7|159802.2|159672.2|159793.1|159663.1|22
1655864970000|2022-06-22 02:29:30|159798.1|159668.1|159798.1|159668.1|159800.2|159670.2|159793.9|159663.9|22
1655864980000|2022-06-22 02:29:40|159798.9|159668.9|159794|159664|159799.3|159669.3|159794|159664|21
1655864990000|2022-06-22 02:29:50|159797.1|159667.1|159796.7|159666.7|159802.8|159672.8|159789.8|159659.8|22
1655865000000|2022-06-22 02:30:00|159796.2|159666.2|159795.7|159665.7|159798.2|159668.2|159790.8|159660.8|27
1655865010000|2022-06-22 02:30:10|159795.6|159665.6|159792.3|159662.3|159796.7|159666.7|159792.3|159662.3|26
1655865020000|2022-06-22 02:30:20|159796|159666|159785.9|159655.9|159803.6|159673.6|159785.9|159655.9|27
1655865030000|2022-06-22 02:30:30|159796|159666|159792.8|159662.8|159800.4|159670.4|159791.1|159661.1|29
1655865040000|2022-06-22 02:30:40|159794.5|159664.5|159792.9|159662.9|159797.4|159667.4|159791|159661|27
1655865050000|2022-06-22 02:30:50|159792.4|159662.4|159796.1|159666.1|159799.1|159669.1|159790.2|159660.2|32
1655865060000|2022-06-22 02:31:00|159796.5|159666.5|159795.3|159665.3|159813.6|159683.6|159787.7|159657.7|35
1655865070000|2022-06-22 02:31:10|159795.9|159665.9|159796.4|159666.4|159796.7|159666.7|159789.1|159659.1|19
1655865080000|2022-06-22 02:31:20|159798|159668|159807.7|159677.7|159824.2|159694.2|159791.8|159661.8|36
1655865090000|2022-06-22 02:31:30|159804.9|159674.9|159807.6|159677.6|159817.3|159687.3|159804.3|159674.3|35
1655865100000|2022-06-22 02:31:40|159807.8|159677.8|159803.4|159673.4|159813.9|159683.9|159793.9|159663.9|30
1655865110000|2022-06-22 02:31:50|159795.6|159665.6|159792.4|159662.4|159801.5|159671.5|159790.8|159660.8|17
1655865120000|2022-06-22 02:32:00|159793.3|159663.3|159797|159667|159802.7|159672.7|159793.3|159663.3|27
1655865130000|2022-06-22 02:32:10|159798.5|159668.5|159798|159668|159800.8|159670.8|159791.5|159661.5|22
1655865140000|2022-06-22 02:32:20|159797.9|159667.9|159801.2|159671.2|159807.8|159677.8|159794.6|159664.6|31
1655865150000|2022-06-22 02:32:30|159799|159669|159796.5|159666.5|159806.3|159676.3|159796|159666|27
1655865160000|2022-06-22 02:32:40|159796.4|159666.4|159794.5|159664.5|159797.9|159667.9|159792.8|159662.8|21
1655865170000|2022-06-22 02:32:50|159783.4|159653.4|159808.6|159678.6|159808.6|159678.6|159783|159653|35
1655865180000|2022-06-22 02:33:00|159808.2|159678.2|159801.2|159671.2|159808.4|159678.4|159792.2|159662.2|36
1655865190000|2022-06-22 02:33:10|159797.5|159667.5|159797.2|159667.2|159813.4|159683.4|159781.6|159651.6|31
1655865200000|2022-06-22 02:33:20|159799.8|159669.8|159801.4|159671.4|159812.4|159682.4|159799.8|159669.8|28
1655865210000|2022-06-22 02:33:30|159801.8|159671.8|159798.7|159668.7|159801.8|159671.8|159787.8|159657.8|24
1655865220000|2022-06-22 02:33:40|159799.9|159669.9|159804.5|159674.5|159831|159677.8|159791.9|159620.6|30
1655865230000|2022-06-22 02:33:50|159803.5|159673.5|159797.5|159667.5|159807.3|159677.3|159780.6|159650.6|31
1655865240000|2022-06-22 02:34:00|159795.6|159665.6|159812.9|159682.9|159818.9|159688.9|159792.9|159662.9|37
1655865250000|2022-06-22 02:34:10|159813.7|159683.7|159798.4|159668.4|159822.4|159692.4|159792|159662|35
1655865260000|2022-06-22 02:34:20|159797.9|159667.9|159810.1|159680.1|159815.2|159685.2|159795.3|159665.3|33
1655865270000|2022-06-22 02:34:30|159809.8|159679.8|159809.5|159679.5|159819.2|159689.2|159805.8|159675.8|36
1655865280000|2022-06-22 02:34:40|159809.3|159679.3|159812.9|159682.9|159818|159688|159802.5|159672.5|29
1655865290000|2022-06-22 02:34:50|159812.2|159682.2|159807.3|159677.3|159821.3|159691.3|159806.2|159676.2|32
1655865300000|2022-06-22 02:35:00|159809|159679|159810.5|159680.5|159820.5|159690.5|159808.2|159678.2|25
1655865310000|2022-06-22 02:35:10|159812.2|159682.2|159808.8|159678.8|159818|159688|159783.9|159653.9|37
1655865320000|2022-06-22 02:35:20|159806.1|159676.1|159793.9|159663.9|159806.1|159676.1|159786.8|159656.8|31
1655865330000|2022-06-22 02:35:30|159794.4|159664.4|159791.6|159661.6|159794.4|159664.4|159787.8|159657.8|27
1655865340000|2022-06-22 02:35:40|159791.7|159661.7|159794.4|159664.4|159805.6|159675.6|159788.4|159658.4|28
1655865350000|2022-06-22 02:35:50|159791.3|159661.3|159802.8|159672.8|159812.7|159682.7|159779.6|159649.6|38
1655865360000|2022-06-22 02:36:00|159793.3|159663.3|159807.5|159677.5|159819.9|159689.9|159793.3|159663.3|35
1655865370000|2022-06-22 02:36:10|159806.2|159676.2|159817.7|159687.7|159823.2|159693.2|159804.8|159674.8|28
1655865380000|2022-06-22 02:36:20|159819|159689|159810.8|159680.8|159819|159689|159810.3|159680.3|25
1655865390000|2022-06-22 02:36:30|159809.1|159679.1|159818.8|159688.8|159831.3|159701.3|159809.1|159679.1|29
1655865400000|2022-06-22 02:36:40|159821.8|159691.8|159830|159700|159833.8|159703.8|159821.8|159691.8|17
1655865410000|2022-06-22 02:36:50|159839.6|159709.6|159834.7|159704.7|159839.6|159709.6|159824.2|159694.2|10
1655865420000|2022-06-22 02:37:00|159829.3|159699.3|159826.3|159696.3|159835.3|159705.3|159826.3|159696.3|18
1655865430000|2022-06-22 02:37:10|159825.8|159695.8|159817.2|159687.2|159835.9|159705.9|159808.9|159678.9|15
1655865440000|2022-06-22 02:37:20|159817.8|159687.8|159825.7|159695.7|159838.6|159708.6|159800.5|159670.5|25
1655865450000|2022-06-22 02:37:30|159825.5|159695.5|159823.6|159693.6|159836.5|159706.5|159818.1|159688.1|28
1655865460000|2022-06-22 02:37:40|159815.3|159685.3|159830.2|159700.2|159836.1|159706.1|159815.3|159685.3|32
1655865470000|2022-06-22 02:37:50|159829.6|159699.6|159823.3|159693.3|159830.6|159700.6|159820.3|159690.3|21
1655865480000|2022-06-22 02:38:00|159823|159693|159829.8|159699.8|159832|159702|159821.7|159691.7|22
1655865490000|2022-06-22 02:38:10|159830.7|159700.7|159831.5|159701.5|159836.8|159706.8|159817.6|159687.6|23
1655865500000|2022-06-22 02:38:20|159838.6|159708.6|159839|159709|159839|159709|159821.5|159691.5|26
1655865510000|2022-06-22 02:38:30|159835.2|159705.2|159838|159708|159839.7|159709.7|159823.5|159693.5|19
1655865520000|2022-06-22 02:38:40|159837.3|159707.3|159828.7|159698.7|159837.3|159707.3|159824.9|159694.9|20
1655865530000|2022-06-22 02:38:50|159829.1|159699.1|159823.6|159693.6|159836.7|159706.7|159820.9|159690.9|18
1655865540000|2022-06-22 02:39:00|159823.5|159693.5|159816.5|159726.5|159834.1|159726.5|159809.2|159693.5|25
1655865550000|2022-06-22 02:39:10|159811.4|159721.4|159902|159772|159913.8|159783.8|159803.1|159713.1|31
1655865560000|2022-06-22 02:39:20|159904.8|159774.8|159904.6|159774.6|159916|159786|159899.3|159769.3|32
1655865570000|2022-06-22 02:39:30|159899.6|159769.6|159903.5|159773.5|159904.6|159774.6|159893.2|159763.2|35
1655865580000|2022-06-22 02:39:40|159905.7|159775.7|159906.9|159776.9|159912.6|159782.6|159892.7|159762.7|38
1655865590000|2022-06-22 02:39:50|159905.2|159775.2|159906.8|159776.8|159910.8|159780.8|159899.7|159769.7|33
1655865600000|2022-06-22 02:40:00|159908.9|159778.9|159881.1|159751.1|159910|159780|159877.3|159747.3|34
1655865610000|2022-06-22 02:40:10|159880|159750|159887.7|159757.7|159898.1|159768.1|159874.2|159744.2|37
1655865620000|2022-06-22 02:40:20|159889.9|159759.9|159887.8|159757.8|159898.1|159768.1|159881.4|159751.4|40
1655865630000|2022-06-22 02:40:30|159888.3|159758.3|159900.9|159770.9|159902.8|159772.8|159885.9|159755.9|38
1655865640000|2022-06-22 02:40:40|159899|159769|159889.2|159759.2|159900.2|159770.2|159875.9|159745.9|37
1655865650000|2022-06-22 02:40:50|159893.8|159763.8|159901.8|159771.8|159908.8|159778.8|159886.3|159756.3|35
1655865660000|2022-06-22 02:41:00|159902.1|159772.1|159906|159776|159908.3|159778.3|159896.2|159766.2|35
1655865670000|2022-06-22 02:41:10|159902.9|159772.9|159901.2|159771.2|159902.9|159772.9|159892.3|159762.3|31
1655865680000|2022-06-22 02:41:20|159902.3|159772.3|159903.6|159773.6|159903.6|159773.6|159888.1|159758.1|32
1655865690000|2022-06-22 02:41:30|159904.3|159774.3|159900.4|159770.4|159905.4|159775.4|159887.8|159757.8|37
1655865700000|2022-06-22 02:41:40|159901.1|159771.1|159908.7|159778.7|159912.5|159782.5|159893.4|159763.4|36
1655865710000|2022-06-22 02:41:50|159909.7|159779.7|159904.6|159774.6|159909.7|159779.7|159897.2|159767.2|34
1655865720000|2022-06-22 02:42:00|159904.3|159774.3|159910.3|159780.3|159917.8|159787.8|159892|159762|38
1655865730000|2022-06-22 02:42:10|159915.6|159785.6|159910|159780|159915.6|159785.6|159904.1|159774.1|39
1655865740000|2022-06-22 02:42:20|159907.2|159777.2|159904|159774|159914.2|159784.2|159902.4|159772.4|39
1655865750000|2022-06-22 02:42:30|159900.8|159770.8|159910.4|159780.4|159918.9|159788.9|159900.8|159770.8|37
1655865760000|2022-06-22 02:42:40|159918.6|159788.6|159919|159789|159925.6|159795.6|159910.8|159780.8|36
1655865770000|2022-06-22 02:42:50|159918.9|159788.9|159920.1|159790.1|159922.2|159792.2|159907.2|159777.2|34
1655865780000|2022-06-22 02:43:00|159911|159781|159905.6|159775.6|159920.1|159790.1|159899.9|159769.9|37
1655865790000|2022-06-22 02:43:10|159907.5|159777.5|159907.6|159777.6|159919.9|159789.9|159902.1|159772.1|29
1655865800000|2022-06-22 02:43:20|159902.7|159772.7|159902.5|159772.5|159915.6|159785.6|159899.5|159769.5|37
1655865810000|2022-06-22 02:43:30|159907.7|159777.7|159907.6|159777.6|159918|159788|159899.4|159769.4|39
1655865820000|2022-06-22 02:43:40|159905.8|159775.8|159902.2|159772.2|159905.8|159775.8|159889.8|159759.8|34
1655865830000|2022-06-22 02:43:50|159898|159768|159890.7|159760.7|159902.4|159772.4|159890.7|159760.7|31
1655865840000|2022-06-22 02:44:00|159882.6|159752.6|159894.1|159764.1|159909.8|159779.8|159882.5|159752.5|25
1655865850000|2022-06-22 02:44:10|159898.1|159768.1|159906.4|159776.4|159906.5|159776.5|159885.6|159755.6|32
1655865860000|2022-06-22 02:44:20|159880.1|159750.1|159870.4|159740.4|159886.1|159756.1|159867|159737|37
1655865870000|2022-06-22 02:44:30|159873.1|159743.1|159878.4|159748.4|159882.8|159752.8|159864|159734|39
1655865880000|2022-06-22 02:44:40|159879|159749|159883.6|159753.6|159884.3|159754.3|159868|159738|38
1655865890000|2022-06-22 02:44:50|159880.6|159750.6|159869.4|159739.4|159884.7|159754.7|159866.5|159736.5|36
1655865900000|2022-06-22 02:45:00|159870.3|159740.3|159871.9|159741.9|159884|159754|159870.3|159740.3|36
1655865910000|2022-06-22 02:45:10|159872.8|159742.8|159873.1|159743.1|159885.4|159755.4|159863.5|159733.5|35
1655865920000|2022-06-22 02:45:20|159873.6|159743.6|159881.4|159751.4|159887.4|159757.4|159870.6|159740.6|34
1655865930000|2022-06-22 02:45:30|159886.2|159756.2|159874|159744|159886.6|159756.6|159873.5|159743.5|34
1655865940000|2022-06-22 02:45:40|159875.2|159745.2|159878|159748|159884.1|159766.5|159856.5|159743|30
1655865950000|2022-06-22 02:45:50|159874.8|159744.8|159882.6|159752.6|159894.6|159764.9|159854.9|159744|35
1655865960000|2022-06-22 02:46:00|159874.3|159744.3|159870.5|159740.5|159885.3|159755.3|159869.3|159739.3|31
1655865970000|2022-06-22 02:46:10|159871.4|159741.4|159879.7|159749.7|159890.6|159776.7|159864.5|159734.5|36
1655865980000|2022-06-22 02:46:20|159878.6|159748.6|159880.6|159750.6|159882.1|159752.1|159870.2|159740.2|38
1655865990000|2022-06-22 02:46:30|159880.7|159750.7|159879.7|159749.7|159881.3|159751.3|159870.5|159740.5|38
1655866000000|2022-06-22 02:46:40|159877|159747|159879.4|159749.4|159887.2|159757.2|159867.7|159737.7|36
1655866010000|2022-06-22 02:46:50|159877.8|159747.8|159882.9|159752.9|159888.7|159758.7|159873.7|159743.7|39
1655866020000|2022-06-22 02:47:00|159879.7|159749.7|159883.9|159753.9|159884.1|159754.1|159869|159739|27
1655866030000|2022-06-22 02:47:10|159882.2|159752.2|159875.9|159745.9|159882.6|159752.6|159870.5|159740.5|27
1655866040000|2022-06-22 02:47:20|159876.1|159746.1|159881.8|159751.8|159884|159754|159872|159742|33
1655866050000|2022-06-22 02:47:30|159882.8|159752.8|159877.8|159747.8|159882.8|159752.8|159871.9|159741.9|24
1655866060000|2022-06-22 02:47:40|159877.5|159747.5|159865.9|159735.9|159881.3|159766.3|159851.2|159735.9|27
1655866070000|2022-06-22 02:47:50|159866|159736|159867.1|159737.1|159875.8|159745.8|159859.4|159729.4|31
1655866080000|2022-06-22 02:48:00|159872.8|159742.8|159869.2|159739.2|159883|159753|159864.9|159734.9|29
1655866090000|2022-06-22 02:48:10|159883.1|159753.1|159881.1|159751.1|159883.6|159753.6|159865.6|159735.6|24
1655866100000|2022-06-22 02:48:20|159878.8|159748.8|159878.7|159748.7|159885.4|159755.4|159872.3|159742.3|30
1655866110000|2022-06-22 02:48:30|159879.6|159749.6|159874.6|159744.6|159903.9|159767.6|159857.6|159700.1|26
1655866120000|2022-06-22 02:48:40|159875.7|159745.7|159878.3|159748.3|159880|159750|159871.4|159741.4|31
1655866130000|2022-06-22 02:48:50|159876.1|159746.1|159875.3|159745.3|159879.1|159763.6|159852.3|159734.2|31
1655866140000|2022-06-22 02:49:00|159875.4|159745.4|159871.4|159741.4|159877|159779.9|159849.4|159729.4|31
1655866150000|2022-06-22 02:49:10|159870.9|159740.9|159878.3|159748.3|159885.9|159755.9|159869.9|159739.9|30
1655866160000|2022-06-22 02:49:20|159877.4|159747.4|159868.3|159738.3|159884.7|159754.7|159868.3|159738.3|33
1655866170000|2022-06-22 02:49:30|159883.3|159753.3|159876.4|159746.4|159886.9|159756.9|159871.7|159741.7|31
1655866180000|2022-06-22 02:49:40|159875.2|159745.2|159875.9|159745.9|159885.3|159771.1|159856.8|159740.3|34
1655866190000|2022-06-22 02:49:50|159872.5|159742.5|159882|159752|159885.8|159755.8|159871.3|159741.3|36
1655866200000|2022-06-22 02:50:00|159884.9|159754.9|159881.4|159751.4|159885.1|159755.1|159873.9|159743.9|36
1655866210000|2022-06-22 02:50:10|159881.2|159751.2|159886|159756|159886.2|159756.2|159874.3|159744.3|36
1655866220000|2022-06-22 02:50:20|159883.4|159753.4|159881.4|159751.4|159885.9|159755.9|159878.7|159748.7|30
1655866230000|2022-06-22 02:50:30|159878.2|159748.2|159881.5|159751.5|159885.8|159755.8|159877.9|159747.9|26
1655866240000|2022-06-22 02:50:40|159881|159751|159878.7|159748.7|159884.7|159754.7|159878.7|159748.7|22
1655866250000|2022-06-22 02:50:50|159880|159750|159877.4|159747.4|159884.7|159754.7|159863.7|159733.7|27
1655866260000|2022-06-22 02:51:00|159875.9|159745.9|159877.7|159747.7|159883.7|159753.7|159870.4|159740.4|28
1655866270000|2022-06-22 02:51:10|159877.5|159747.5|159855.2|159765.2|159878.2|159765.2|159847.6|159735.2|29
1655866280000|2022-06-22 02:51:20|159890.9|159760.9|159877.1|159747.1|159890.9|159763.1|159843.8|159735.7|26
1655866290000|2022-06-22 02:51:30|159882.2|159752.2|159880.3|159750.3|159883.3|159753.3|159866.7|159736.7|29
1655866300000|2022-06-22 02:51:40|159872.3|159742.3|159878.9|159748.9|159881.5|159751.5|159870.5|159740.5|21
1655866310000|2022-06-22 02:51:50|159876|159746|159883.9|159753.9|159886.5|159756.5|159875|159745|20
1655866320000|2022-06-22 02:52:00|159886.5|159756.5|159878.7|159748.7|159886.5|159756.5|159866.7|159736.7|26
1655866330000|2022-06-22 02:52:10|159878.1|159748.1|159882|159752|159882.4|159752.4|159871.1|159741.1|26
1655866340000|2022-06-22 02:52:20|159881.9|159751.9|159884|159754|159888|159774.2|159855.8|159742.1|32
1655866350000|2022-06-22 02:52:30|159886.9|159756.9|159886.7|159756.7|159891.2|159761.2|159877.3|159747.3|27
1655866360000|2022-06-22 02:52:40|159885|159755|159882.5|159752.5|159888.3|159758.3|159876.3|159746.3|29
1655866370000|2022-06-22 02:52:50|159876.5|159746.5|159877.4|159747.4|159880.9|159766.8|159849.6|159730.2|25
1655866380000|2022-06-22 02:53:00|159866.7|159736.7|159869.2|159739.2|159879.3|159749.3|159865|159735|33
1655866390000|2022-06-22 02:53:10|159869.9|159739.9|159869.3|159739.3|159880.2|159750.2|159868.4|159738.4|28
1655866400000|2022-06-22 02:53:20|159869.9|159739.9|159876.8|159746.8|159881.5|159751.5|159869.9|159739.9|26
1655866410000|2022-06-22 02:53:30|159874.2|159744.2|159879.8|159749.8|159903.8|159754.7|159860.1|159690.6|34
1655866420000|2022-06-22 02:53:40|159871.9|159741.9|159879.8|159749.8|159886.1|159756.1|159869.5|159739.5|28
1655866430000|2022-06-22 02:53:50|159882.9|159752.9|159871.8|159741.8|159884.7|159754.7|159871.8|159741.8|27
1655866440000|2022-06-22 02:54:00|159879|159749|159880.1|159750.1|159884.2|159754.2|159878.8|159748.8|22
1655866450000|2022-06-22 02:54:10|159879.5|159749.5|159884.7|159754.7|159884.7|159754.7|159875|159745|17
1655866460000|2022-06-22 02:54:20|159885.7|159755.7|159883.7|159753.7|159890.1|159760.1|159881.7|159751.7|16
1655866470000|2022-06-22 02:54:30|159886.5|159756.5|159881.3|159751.3|159886.5|159756.5|159872.4|159742.4|22
1655866480000|2022-06-22 02:54:40|159881.6|159751.6|159883.6|159753.6|159887.4|159757.4|159874.4|159744.4|28
1655866490000|2022-06-22 02:54:50|159881.8|159751.8|159886.6|159756.6|159890.1|159760.1|159881.8|159751.8|26
1655866500000|2022-06-22 02:55:00|159880.3|159750.3|159891|159761|159894.6|159764.6|159880.3|159750.3|33
1655866510000|2022-06-22 02:55:10|159894.4|159764.4|159893.1|159763.1|159896.3|159785|159872.7|159745.6|35
1655866520000|2022-06-22 02:55:20|159889|159759|159886.1|159756.1|159896.7|159766.7|159877|159747|34
1655866530000|2022-06-22 02:55:30|159883.7|159753.7|159877.4|159747.4|159887.1|159757.1|159873.3|159743.3|30
1655866540000|2022-06-22 02:55:40|159876.4|159746.4|159878.4|159748.4|159887.7|159757.7|159875.5|159745.5|30
1655866550000|2022-06-22 02:55:50|159887.4|159757.4|159890.2|159760.2|159891.6|159761.6|159871.5|159741.5|29
1655866560000|2022-06-22 02:56:00|159889.6|159759.6|159892.4|159762.4|159895.2|159765.2|159887.9|159757.9|29
1655866570000|2022-06-22 02:56:10|159890.7|159760.7|159891.9|159761.9|159901|159789.5|159852|159749|35
1655866580000|2022-06-22 02:56:20|159890.4|159760.4|159886|159756|159901|159771|159886|159756|35
1655866590000|2022-06-22 02:56:30|159886.6|159756.6|159892.9|159762.9|159898.9|159768.9|159877.1|159747.1|33
1655866600000|2022-06-22 02:56:40|159887.6|159757.6|159887.1|159757.1|159895.9|159765.9|159878.6|159748.6|27
1655866610000|2022-06-22 02:56:50|159889.1|159759.1|159878.8|159748.8|159890.4|159760.4|159878.8|159748.8|31
1655866620000|2022-06-22 02:57:00|159879.3|159749.3|159888.7|159758.7|159891.3|159761.3|159878.1|159748.1|36
1655866630000|2022-06-22 02:57:10|159888.9|159758.9|159892.4|159762.4|159892.4|159762.4|159875.3|159745.3|31
1655866640000|2022-06-22 02:57:20|159891.2|159761.2|159888.8|159758.8|159899.9|159769.9|159884.6|159754.6|29
1655866650000|2022-06-22 02:57:30|159888.6|159758.6|159891.8|159761.8|159900.7|159783.1|159863.1|159753.3|35
1655866660000|2022-06-22 02:57:40|159895.8|159765.8|159921.9|159831.9|159960.3|159848.2|159893.3|159763.3|33
1655866670000|2022-06-22 02:57:50|159933.1|159843.1|159934.6|159844.6|159959.3|159852.3|159913.4|159823.4|31
1655866680000|2022-06-22 02:58:00|159935.3|159845.3|159944.2|159854.2|159947.6|159857.6|159930.6|159840.6|34
1655866690000|2022-06-22 02:58:10|159931.8|159841.8|159946.2|159816.2|159957.7|159853.7|159924.2|159803.8|38
1655866700000|2022-06-22 02:58:20|159939.6|159809.6|159996.3|159866.3|160006.4|159897.5|159937.6|159809.6|33
1655866710000|2022-06-22 02:58:30|159997.7|159867.7|159998.5|159868.5|160006.1|159876.1|159990.6|159860.6|18
1655866720000|2022-06-22 02:58:40|159999.1|159869.1|160030.6|159900.6|160043.7|159929.4|159999.1|159869.1|22
1655866730000|2022-06-22 02:58:50|160030.8|159900.8|160029|159899|160035.2|159905.2|160024|159894|29
1655866740000|2022-06-22 02:59:00|160028.9|159898.9|160021|159891|160029.4|159899.4|160018.3|159888.3|25
1655866750000|2022-06-22 02:59:10|160020.7|159890.7|160018.4|159888.4|160024.1|159894.1|160018.1|159888.1|15
1655866760000|2022-06-22 02:59:20|160021.4|159891.4|160029.4|159899.4|160033.1|159903.1|160019.1|159889.1|11
1655866770000|2022-06-22 02:59:30|160028.1|159898.1|160025.1|159895.1|160033.3|159903.3|160024.3|159894.3|10
1655866780000|2022-06-22 02:59:40|160031|159901|160028.2|159898.2|160034.1|159904.1|160026.5|159896.5|14
1655866790000|2022-06-22 02:59:50|160029.3|159899.3|160030.4|159900.4|160037.3|159907.3|160015.3|159885.3|31
1655866800000|2022-06-22 03:00:00|160030.2|159900.2|160023.8|159893.8|160037.1|159907.1|160019.4|159889.4|29
1655866810000|2022-06-22 03:00:10|160026.7|159896.7|160025.2|159895.2|160036.9|159906.9|160014.5|159884.5|31
1655866820000|2022-06-22 03:00:20|160037.4|159907.4|160035|159905|160054|159924|160026.2|159896.2|35
1655866830000|2022-06-22 03:00:30|160036.1|159906.1|160024.7|159894.7|160042.3|159912.3|160016.5|159886.5|22
1655866840000|2022-06-22 03:00:40|160032.7|159902.7|160017.7|159887.7|160032.7|159902.7|159996.7|159866.7|17
1655866850000|2022-06-22 03:00:50|160017.1|159887.1|160026.1|159896.1|160036.8|159906.8|160014.7|159884.7|21
1655866860000|2022-06-22 03:01:00|160023.6|159893.6|160030.6|159900.6|160037|159907|160021.5|159891.5|26
1655866870000|2022-06-22 03:01:10|160028.9|159898.9|160019.7|159889.7|160033|159903|159999.1|159869.1|19
1655866880000|2022-06-22 03:01:20|160023.9|159893.9|160030.4|159900.4|160043.7|159913.7|160023.9|159893.9|14
1655866890000|2022-06-22 03:01:30|160032|159902|160036.8|159906.8|160036.8|159906.8|160030.9|159900.9|8
1655866900000|2022-06-22 03:01:40|160034.7|159904.7|160032.5|159902.5|160034.8|159904.8|160032.5|159902.5|5
1655866910000|2022-06-22 03:01:50|160029.8|159899.8|160044.9|159914.9|160046.8|159916.8|160029.8|159899.8|5
1655866920000|2022-06-22 03:02:00|160034.3|159904.3|160025.6|159895.6|160036.6|159906.6|160022.1|159892.1|11
1655866930000|2022-06-22 03:02:10|160026.8|159896.8|160015.7|159885.7|160048.2|159918.2|160015.6|159885.6|9
1655866940000|2022-06-22 03:02:20|160026.2|159896.2|160010.5|159880.5|160030.2|159900.2|160010.5|159880.5|10
1655866950000|2022-06-22 03:02:30|160032.8|159902.8|160006.3|159876.3|160032.8|159902.8|160005|159875|26
1655866960000|2022-06-22 03:02:40|160007.9|159877.9|160009.8|159879.8|160009.8|159879.8|160006.6|159876.6|9
1655866970000|2022-06-22 03:02:50|160027.9|159897.9|160019.7|159889.7|160027.9|159897.9|160018.5|159888.5|10
1655866980000|2022-06-22 03:03:00|160021.5|159891.5|160029.3|159899.3|160035|159905|160019.7|159889.7|8
1655866990000|2022-06-22 03:03:10|160029.2|159899.2|160014.4|159884.4|160029.5|159899.5|160014.4|159884.4|7
1655867000000|2022-06-22 03:03:20|160014.8|159884.8|160023.9|159893.9|160026.6|159901.1|159991.1|159884.7|18
1655867010000|2022-06-22 03:03:30|160023.8|159893.8|160020.6|159890.6|160027.3|159897.3|160018.3|159888.3|19
1655867020000|2022-06-22 03:03:40|160015.4|159885.4|160015.5|159885.5|160016.2|159886.2|160011.7|159881.7|11
1655867030000|2022-06-22 03:03:50|160015.3|159885.3|160024|159894|160037.7|159907.7|160015.3|159885.3|8
1655867040000|2022-06-22 03:04:00|160019.7|159889.7|160016.1|159886.1|160022.4|159892.4|160014.1|159884.1|11
1655867050000|2022-06-22 03:04:10|160028.7|159898.7|160008.4|159878.4|160033.8|159926.3|160007.7|159877.7|22
1655867060000|2022-06-22 03:04:20|160011.9|159881.9|160016.3|159886.3|160017.3|159887.3|160009.3|159879.3|22
1655867070000|2022-06-22 03:04:30|160015.2|159885.2|160026|159896|160032|159902|160014.1|159884.1|21
1655867080000|2022-06-22 03:04:40|160025.5|159895.5|160034.8|159904.8|160040.4|159910.4|160019.4|159889.4|29
1655867090000|2022-06-22 03:04:50|160033.9|159903.9|160032.3|159902.3|160041.4|159911.4|160025.7|159895.7|23
1655867100000|2022-06-22 03:05:00|160029.5|159899.5|160024.9|159894.9|160030.2|159900.2|160024.7|159894.7|18
1655867110000|2022-06-22 03:05:10|160035|159905|160026.6|159896.6|160039.6|159909.6|160026.1|159896.1|19
1655867120000|2022-06-22 03:05:20|160025.9|159895.9|160029.5|159899.5|160033.7|159903.7|160019.3|159889.3|24
1655867130000|2022-06-22 03:05:30|160027.9|159897.9|160018.3|159888.3|160033.8|159903.8|160011.8|159881.8|32
1655867140000|2022-06-22 03:05:40|160024.9|159894.9|160022.2|159892.2|160035.4|159905.4|160018.4|159888.4|21
1655867150000|2022-06-22 03:05:50|160025.2|159895.2|160022|159892|160033.8|159903.8|160021.3|159891.3|22
1655867160000|2022-06-22 03:06:00|160022.5|159892.5|160017.6|159887.6|160040.3|159910.3|160008.4|159878.4|29
1655867170000|2022-06-22 03:06:10|160015.8|159885.8|160017.6|159887.6|160030.4|159900.4|160012.1|159882.1|23
1655867180000|2022-06-22 03:06:20|160017.1|159887.1|160015.1|159885.1|160030.2|159900.2|160014.9|159884.9|22
1655867190000|2022-06-22 03:06:30|160014.9|159884.9|160014.6|159884.6|160014.9|159884.9|159993.7|159863.7|20
1655867200000|2022-06-22 03:06:40|160014.8|159884.8|160010.5|159880.5|160027.2|159897.2|160009.8|159879.8|26
1655867210000|2022-06-22 03:06:50|160011.1|159881.1|160010.7|159880.7|160020.8|159890.8|160009.6|159879.6|28
1655867220000|2022-06-22 03:07:00|160011.2|159881.2|160024.2|159894.2|160026.2|159896.2|160006.8|159876.8|18
1655867230000|2022-06-22 03:07:10|160024.5|159894.5|160016.1|159886.1|160027.9|159897.9|160013|159883|21
1655867240000|2022-06-22 03:07:20|160015.3|159885.3|160010|159880|160025.1|159895.1|160009.4|159879.4|23
1655867250000|2022-06-22 03:07:30|160009.8|159879.8|160013.8|159883.8|160022.9|159892.9|160007.8|159877.8|29
1655867260000|2022-06-22 03:07:40|160013.6|159883.6|160021.9|159891.9|160022.8|159892.8|160002.8|159872.8|26
1655867270000|2022-06-22 03:07:50|160019.5|159889.5|160021.6|159891.6|160024.1|159894.1|160011|159881|28
1655867280000|2022-06-22 03:08:00|160018.2|159888.2|160019.8|159889.8|160030.3|159900.3|160013.3|159883.3|31
1655867290000|2022-06-22 03:08:10|160019.5|159889.5|160024|159894|160033.6|159903.6|160012.6|159882.6|25
1655867300000|2022-06-22 03:08:20|160025.1|159895.1|160023.2|159893.2|160033.1|159903.1|160015.1|159885.1|27
1655867310000|2022-06-22 03:08:30|160029.9|159899.9|160016.5|159886.5|160032.9|159902.9|160009.6|159879.6|30
1655867320000|2022-06-22 03:08:40|160019.2|159889.2|160004|159874|160019.2|159889.2|160002.6|159872.6|26
1655867330000|2022-06-22 03:08:50|160005.2|159875.2|160020.3|159890.3|160025.2|159895.2|160005.2|159875.2|20
1655867340000|2022-06-22 03:09:00|160015.1|159885.1|160014|159884|160024.9|159894.9|160012.9|159882.9|32
1655867350000|2022-06-22 03:09:10|160014.9|159884.9|160013.8|159883.8|160020.4|159890.4|160009.6|159879.6|27
1655867360000|2022-06-22 03:09:20|160013.9|159883.9|160026.1|159896.1|160026.1|159896.1|160012.7|159882.7|24
1655867370000|2022-06-22 03:09:30|160023.9|159893.9|160013|159883|160027.5|159897.5|160005.3|159875.3|31
1655867380000|2022-06-22 03:09:40|160014.3|159884.3|160020|159890|160023.6|159893.6|160013.4|159883.4|27
1655867390000|2022-06-22 03:09:50|160019.9|159889.9|160028|159898|160028|159898|160005.5|159875.5|20
1655867400000|2022-06-22 03:10:00|160022.9|159892.9|160016.3|159886.3|160022.9|159892.9|160010.7|159880.7|27
1655867410000|2022-06-22 03:10:10|160017.6|159887.6|160013.9|159883.9|160019.2|159889.2|160011.5|159881.5|30
1655867420000|2022-06-22 03:10:20|160011.4|159881.4|160011.8|159881.8|160029.3|159899.3|160006.9|159876.9|31
1655867430000|2022-06-22 03:10:30|160011.9|159881.9|160005.7|159875.7|160032.7|159902.7|160004.6|159874.6|31
1655867440000|2022-06-22 03:10:40|160006.8|159876.8|160012.2|159882.2|160026.4|159896.4|160001.5|159871.5|32
1655867450000|2022-06-22 03:10:50|160010.8|159880.8|160022.5|159892.5|160029.7|159899.7|160007.4|159877.4|28
1655867460000|2022-06-22 03:11:00|160021.5|159891.5|160020.8|159890.8|160024.2|159894.2|160013.1|159883.1|27
1655867470000|2022-06-22 03:11:10|160021.1|159891.1|160022.8|159892.8|160025.7|159895.7|160005.4|159875.4|27
1655867480000|2022-06-22 03:11:20|160020.7|159890.7|160019.3|159889.3|160026|159896|160014.1|159884.1|29
1655867490000|2022-06-22 03:11:30|160019.4|159889.4|160030.9|159900.9|160031.4|159901.4|160011.5|159881.5|33
1655867500000|2022-06-22 03:11:40|160019|159889|160015.7|159885.7|160025.6|159895.6|160014.2|159884.2|30
1655867510000|2022-06-22 03:11:50|160018.3|159888.3|160026.1|159896.1|160026.3|159896.3|160018.3|159888.3|25
1655867520000|2022-06-22 03:12:00|160028.3|159898.3|160025.8|159895.8|160028.6|159898.6|160018.2|159888.2|29
1655867530000|2022-06-22 03:12:10|160026.5|159896.5|160020.2|159890.2|160030.6|159900.6|160007.7|159877.7|29
1655867540000|2022-06-22 03:12:20|160021.9|159891.9|160020.5|159890.5|160023.4|159893.4|160010.4|159880.4|26
1655867550000|2022-06-22 03:12:30|160020.4|159890.4|160013.8|159883.8|160020.8|159890.8|160011.3|159881.3|21
1655867560000|2022-06-22 03:12:40|160015.1|159885.1|160020.8|159890.8|160023.2|159893.2|160008.6|159878.6|27
1655867570000|2022-06-22 03:12:50|160019.4|159889.4|160012.8|159882.8|160021.9|159891.9|160012.6|159882.6|21
1655867580000|2022-06-22 03:13:00|160012.9|159882.9|160020.1|159890.1|160022.7|159892.7|160012.2|159882.2|23
1655867590000|2022-06-22 03:13:10|160020|159890|160011.3|159881.3|160026.6|159896.6|160007.7|159877.7|24
1655867600000|2022-06-22 03:13:20|160007.5|159877.5|160018.3|159888.3|160031.4|159901.4|160007.5|159877.5|24
1655867610000|2022-06-22 03:13:30|160007.6|159877.6|160014.3|159884.3|160014.3|159884.3|160007|159877|25
1655867620000|2022-06-22 03:13:40|160014.7|159884.7|160013.6|159883.6|160016.8|159886.8|160011.2|159881.2|28
1655867630000|2022-06-22 03:13:50|160013.4|159883.4|160021.3|159891.3|160025.4|159895.4|160012.1|159882.1|21
1655867640000|2022-06-22 03:14:00|160021.2|159891.2|160019.9|159889.9|160035.9|159905.9|160016.4|159886.4|33
1655867650000|2022-06-22 03:14:10|160019.8|159889.8|160021.9|159891.9|160028.6|159898.6|160017.7|159887.7|25
1655867660000|2022-06-22 03:14:20|160023.2|159893.2|160024|159894|160024.1|159894.1|160016|159886|23
1655867670000|2022-06-22 03:14:30|160025.1|159895.1|160019.5|159889.5|160026.9|159896.9|160012|159882|31
1655867680000|2022-06-22 03:14:40|160020.7|159890.7|160015.9|159885.9|160025.1|159895.1|160006.8|159876.8|30
1655867690000|2022-06-22 03:14:50|160013.7|159883.7|160018.2|159888.2|160025.8|159895.8|160006|159876|33
1655867700000|2022-06-22 03:15:00|160019|159889|160022.4|159892.4|160027.3|159897.3|160015|159885|32
1655867710000|2022-06-22 03:15:10|160021.9|159891.9|160013.3|159883.3|160023.2|159893.2|160013.3|159883.3|27
1655867720000|2022-06-22 03:15:20|160020.1|159890.1|160011.5|159881.5|160022.7|159892.7|160007.2|159877.2|29
1655867730000|2022-06-22 03:15:30|160009.7|159879.7|160005.5|159875.5|160021.2|159891.2|160003.4|159873.4|31
1655867740000|2022-06-22 03:15:40|160005.8|159875.8|160036.9|159906.9|160039.3|159909.3|160005.1|159875.1|31
1655867750000|2022-06-22 03:15:50|160036|159906|160020.8|159890.8|160036|159906|160015.5|159885.5|27
1655867760000|2022-06-22 03:16:00|160018.5|159888.5|160009.2|159879.2|160018.5|159888.5|160008.3|159878.3|26
1655867770000|2022-06-22 03:16:10|160008.8|159878.8|160009.2|159879.2|160013.9|159883.9|160008.5|159878.5|20
1655867780000|2022-06-22 03:16:20|160008.3|159878.3|160022.4|159892.4|160022.4|159892.4|160008.1|159878.1|24
1655867790000|2022-06-22 03:16:30|160023.4|159893.4|160021.4|159891.4|160026.1|159896.1|160020|159890|28
1655867800000|2022-06-22 03:16:40|160021.6|159891.6|160021.6|159891.6|160022.2|159892.2|160016.1|159886.1|22
1655867810000|2022-06-22 03:16:50|160018|159888|160023.4|159893.4|160029.8|159899.8|160018|159888|32
1655867820000|2022-06-22 03:17:00|160025.5|159895.5|160025.6|159895.6|160027.9|159897.9|160018.7|159888.7|32
1655867830000|2022-06-22 03:17:10|160025|159895|160019.8|159889.8|160025.6|159895.6|160015.1|159885.1|26
1655867840000|2022-06-22 03:17:20|160025.3|159895.3|160007.9|159877.9|160025.3|159895.3|160001.3|159871.3|29
1655867850000|2022-06-22 03:17:30|160007.2|159877.2|160008|159878|160015.4|159885.4|160000.9|159870.9|29
1655867860000|2022-06-22 03:17:40|160007.2|159877.2|160014.7|159884.7|160014.7|159884.7|160007.2|159877.2|26
1655867870000|2022-06-22 03:17:50|160020.1|159890.1|160012.4|159882.4|160020.8|159890.8|160009|159879|22
1655867880000|2022-06-22 03:18:00|160012.5|159882.5|160020.8|159890.8|160020.8|159890.8|160005|159875|26
1655867890000|2022-06-22 03:18:10|160020.9|159890.9|160004.3|159874.3|160030|159900|160004.3|159874.3|32
1655867900000|2022-06-22 03:18:20|160005|159875|160004.6|159874.6|160013.3|159883.3|160001.1|159871.1|20
1655867910000|2022-06-22 03:18:30|160003.9|159873.9|160009.3|159879.3|160014.1|159884.1|160000.8|159870.8|28
1655867920000|2022-06-22 03:18:40|160010.5|159880.5|160008.6|159878.6|160012.3|159882.3|160006|159876|26
1655867930000|2022-06-22 03:18:50|160009.6|159879.6|160010.9|159880.9|160012.3|159882.3|160002.3|159872.3|22
1655867940000|2022-06-22 03:19:00|160011.1|159881.1|160007.1|159877.1|160022.1|159892.1|160007.1|159877.1|28
1655867950000|2022-06-22 03:19:10|160006.9|159876.9|160006.4|159876.4|160014.3|159884.3|160005.1|159875.1|20
1655867960000|2022-06-22 03:19:20|160007.4|159877.4|160010.9|159880.9|160046.8|159884.7|160006.7|159844.6|24
1655867970000|2022-06-22 03:19:30|160013.8|159883.8|160011.3|159881.3|160042.4|159883.8|160006.1|159841.2|25
1655867980000|2022-06-22 03:19:40|160011.2|159881.2|160011.5|159881.5|160015|159885|160009.2|159879.2|23
1655867990000|2022-06-22 03:19:50|160010.2|159880.2|160009.2|159879.2|160014.2|159884.2|160009.2|159879.2|21
1655868000000|2022-06-22 03:20:00|160009.9|159879.9|160005.5|159875.5|160009.9|159879.9|160004.7|159874.7|17
1655868010000|2022-06-22 03:20:10|160022.3|159892.3|160007|159877|160024.4|159894.4|160003.6|159873.6|25
1655868020000|2022-06-22 03:20:20|160007.2|159877.2|160017|159887|160024.3|159894.3|160002.9|159872.9|26
1655868030000|2022-06-22 03:20:30|160010.7|159880.7|160024|159894|160027.8|159897.8|160009.3|159879.3|22
1655868040000|2022-06-22 03:20:40|160023.9|159893.9|160020.2|159890.2|160027|159897|160010.3|159880.3|27
1655868050000|2022-06-22 03:20:50|160021.1|159891.1|160006.4|159876.4|160024.7|159894.7|160005.5|159875.5|21
1655868060000|2022-06-22 03:21:00|160005.5|159875.5|160015.6|159885.6|160050.6|159920.6|160005.5|159875.5|29
1655868070000|2022-06-22 03:21:10|160013.9|159883.9|160020.3|159890.3|160052.6|159898.3|160009.2|159849.2|30
1655868080000|2022-06-22 03:21:20|160017|159887|160024.6|159894.6|160024.6|159894.6|160006.1|159876.1|29
1655868090000|2022-06-22 03:21:30|160020.5|159890.5|160014.2|159884.2|160022.7|159892.7|160014.1|159884.1|25
1655868100000|2022-06-22 03:21:40|160015.3|159885.3|160016.6|159886.6|160020.8|159890.8|160010.1|159880.1|24
1655868110000|2022-06-22 03:21:50|160019.5|159889.5|160013.2|159883.2|160024.7|159894.7|160011.8|159881.8|26
1655868120000|2022-06-22 03:22:00|160014.7|159884.7|160007.2|159877.2|160014.7|159884.7|160005.3|159875.3|32
1655868130000|2022-06-22 03:22:10|160007.1|159877.1|160018.2|159888.2|160022.3|159892.3|160005.8|159875.8|27
1655868140000|2022-06-22 03:22:20|160018.6|159888.6|160017.8|159887.8|160018.6|159888.6|160015.1|159885.1|25
1655868150000|2022-06-22 03:22:30|160025.3|159895.3|160012.1|159882.1|160026.3|159896.3|160011.6|159881.6|19
1655868160000|2022-06-22 03:22:40|160011.9|159881.9|160024.8|159894.8|160024.8|159894.8|160006.6|159876.6|22
1655868170000|2022-06-22 03:22:50|160023|159893|160014.5|159884.5|160025.2|159895.2|160003|159873|29
1655868180000|2022-06-22 03:23:00|160004.4|159874.4|160022.2|159892.2|160037.6|159907.6|160004.4|159874.4|29
1655868190000|2022-06-22 03:23:10|160018.6|159888.6|160017.5|159887.5|160020.3|159890.3|160013.7|159883.7|24
1655868200000|2022-06-22 03:23:20|160018.1|159888.1|160012.9|159882.9|160021|159891|160012.6|159882.6|23
1655868210000|2022-06-22 03:23:30|160013.6|159883.6|160023|159893|160023.6|159893.6|160013.4|159883.4|23
1655868220000|2022-06-22 03:23:40|160019.5|159889.5|160019.7|159889.7|160029.2|159899.2|160019.5|159889.5|19
1655868230000|2022-06-22 03:23:50|160019.4|159889.4|160014.8|159884.8|160020.7|159890.7|160003.6|159873.6|29
1655868240000|2022-06-22 03:24:00|160024.3|159894.3|160018.4|159888.4|160030.3|159900.3|160014.6|159884.6|34
1655868250000|2022-06-22 03:24:10|160020.8|159890.8|160016.9|159886.9|160025.7|159895.7|160005.5|159875.5|24
1655868260000|2022-06-22 03:24:20|160022.9|159892.9|160020.5|159890.5|160025.8|159895.8|160019.8|159889.8|24
1655868270000|2022-06-22 03:24:30|160021.2|159891.2|160024.3|159894.3|160025.3|159895.3|160015.8|159885.8|22
1655868280000|2022-06-22 03:24:40|160023.8|159893.8|160025.3|159895.3|160031.8|159901.8|160018.2|159888.2|34
1655868290000|2022-06-22 03:24:50|160021|159891|160022.6|159892.6|160030.1|159900.1|160019.4|159889.4|33
1655868300000|2022-06-22 03:25:00|160022.5|159892.5|160019.5|159889.5|160028.2|159898.2|160018.7|159888.7|26
1655868310000|2022-06-22 03:25:10|160019.8|159889.8|160018.5|159888.5|160028.2|159898.2|160018.4|159888.4|24
1655868320000|2022-06-22 03:25:20|160019.5|159889.5|160021.1|159891.1|160024.1|159894.1|160017.1|159887.1|26
1655868330000|2022-06-22 03:25:30|160024|159894|160024.6|159894.6|160028.2|159898.2|160020.4|159890.4|25
1655868340000|2022-06-22 03:25:40|160024.2|159894.2|160006.7|159876.7|160026.8|159896.8|160004.8|159874.8|31
1655868350000|2022-06-22 03:25:50|160010.6|159880.6|160011.7|159881.7|160012.5|159882.5|160006.4|159876.4|27
1655868360000|2022-06-22 03:26:00|160011.3|159881.3|160014.6|159884.6|160016.7|159886.7|160007.2|159877.2|21
1655868370000|2022-06-22 03:26:10|160006.7|159876.7|160016.2|159886.2|160017.2|159887.2|160006.2|159876.2|19
1655868380000|2022-06-22 03:26:20|160013.4|159883.4|160000.6|159870.6|160015.8|159885.8|159970.1|159840.1|30
1655868390000|2022-06-22 03:26:30|159998.4|159868.4|159995.8|159865.8|160001.7|159871.7|159981|159851|21
1655868400000|2022-06-22 03:26:40|159995.7|159865.7|159995.6|159865.6|159995.9|159865.9|159993.1|159863.1|10
1655868410000|2022-06-22 03:26:50|159996.1|159866.1|159996.1|159866.1|160008.3|159878.3|159987.1|159857.1|22
1655868420000|2022-06-22 03:27:00|159995.4|159865.4|159990.7|159860.7|160008.1|159878.1|159980.6|159850.6|27
1655868430000|2022-06-22 03:27:10|160000.3|159870.3|159996.2|159866.2|160000.3|159870.3|159980.6|159850.6|19
1655868440000|2022-06-22 03:27:20|159996.9|159866.9|160001.8|159871.8|160008.3|159878.3|159996.9|159866.9|17
1655868450000|2022-06-22 03:27:30|159994.7|159864.7|159999.2|159869.2|160000.2|159870.2|159986.6|159856.6|19
1655868460000|2022-06-22 03:27:40|159999.1|159869.1|159997.6|159867.6|160001.2|159871.2|159986.4|159856.4|18
1655868470000|2022-06-22 03:27:50|159995.8|159865.8|159994.8|159864.8|159999.5|159869.5|159992.4|159862.4|15
1655868480000|2022-06-22 03:28:00|159998.2|159868.2|160005.2|159875.2|160046.5|159883.9|159998.2|159836.4|23
1655868490000|2022-06-22 03:28:10|160011.6|159881.6|160005.6|159875.6|160013.6|159883.6|160001.8|159871.8|23
1655868500000|2022-06-22 03:28:20|160005.5|159875.5|160005.1|159875.1|160008.2|159878.2|160002.6|159872.6|10
1655868510000|2022-06-22 03:28:30|160004.8|159874.8|160003.4|159873.4|160004.8|159874.8|160001.9|159871.9|6
1655868520000|2022-06-22 03:28:40|160005.3|159875.3|160004.1|159874.1|160010.9|159880.9|159994.5|159864.5|14
1655868530000|2022-06-22 03:28:50|160005|159875|160004.4|159874.4|160020.5|159890.5|159998.6|159868.6|12
1655868540000|2022-06-22 03:29:00|160005.5|159875.5|160016.5|159886.5|160016.5|159886.5|160005.5|159875.5|12
1655868550000|2022-06-22 03:29:10|160018.6|159888.6|160017.3|159887.3|160027.7|159897.7|160016|159886|11
1655868560000|2022-06-22 03:29:20|160018.9|159888.9|160013.3|159883.3|160018.9|159888.9|160013.3|159883.3|8
1655868570000|2022-06-22 03:29:30|160011.5|159881.5|160016.8|159886.8|160016.9|159886.9|160004.1|159874.1|7
1655868580000|2022-06-22 03:29:40|160015.4|159885.4|160020.9|159890.9|160021.2|159891.2|160011.1|159881.1|7
1655868590000|2022-06-22 03:29:50|160015|159885|160017.4|159887.4|160017.5|159887.5|160015|159885|6
1655868600000|2022-06-22 03:30:00|160017.3|159887.3|160008.1|159878.1|160023.3|159893.3|160007.7|159877.7|14
1655868610000|2022-06-22 03:30:10|160007.8|159877.8|160012|159882|160015.8|159885.8|160005.5|159875.5|11
1655868620000|2022-06-22 03:30:20|160010.7|159880.7|160013.4|159883.4|160018.1|159888.1|160010.7|159880.7|6
1655868630000|2022-06-22 03:30:30|160018.7|159888.7|160004.6|159874.6|160018.7|159888.7|160004.6|159874.6|8
1655868640000|2022-06-22 03:30:40|160005.1|159875.1|160008.8|159878.8|160008.8|159878.8|160005|159875|7
1655868650000|2022-06-22 03:30:50|160008.4|159878.4|160013.4|159883.4|160014.4|159884.4|160006.5|159876.5|6
1655868660000|2022-06-22 03:31:00|160013.8|159883.8|160013.2|159883.2|160014.9|159884.9|160012|159882|10
1655868670000|2022-06-22 03:31:10|160010|159880|160012.5|159882.5|160014.5|159884.5|160008.9|159878.9|10
1655868680000|2022-06-22 03:31:20|160011.9|159881.9|160009.4|159879.4|160016.1|159886.1|160006.8|159876.8|12
1655868690000|2022-06-22 03:31:30|160007.5|159877.5|160008.2|159878.2|160025.1|159895.1|160001.5|159871.5|26
1655868700000|2022-06-22 03:31:40|160008.7|159878.7|160007|159877|160018.8|159888.8|160001.3|159871.3|32
1655868710000|2022-06-22 03:31:50|160009.3|159879.3|160005.1|159875.1|160016|159886|160001.2|159871.2|21
1655868720000|2022-06-22 03:32:00|160005.5|159875.5|160011|159881|160015.8|159885.8|160004.7|159874.7|12
1655868730000|2022-06-22 03:32:10|160010.4|159880.4|160009.2|159879.2|160011|159881|160008.8|159878.8|8
1655868740000|2022-06-22 03:32:20|160009.8|159879.8|159995.9|159865.9|160012.3|159882.3|159990.5|159860.5|20
1655868750000|2022-06-22 03:32:30|159995.7|159865.7|160018.9|159888.9|160020|159890|159980|159850|32
1655868760000|2022-06-22 03:32:40|160017.4|159887.4|160010.8|159880.8|160021.3|159891.3|160009.3|159879.3|40
1655868770000|2022-06-22 03:32:50|160009.8|159879.8|160017.5|159887.5|160021.1|159891.1|160008.1|159878.1|39
1655868780000|2022-06-22 03:33:00|160012.4|159882.4|160017.8|159887.8|160023.1|159893.1|160007.4|159877.4|37
1655868790000|2022-06-22 03:33:10|160019.1|159889.1|160010.2|159880.2|160020.9|159890.9|160005.4|159875.4|22
1655868800000|2022-06-22 03:33:20|160010.1|159880.1|160005.2|159875.2|160010.1|159880.1|160005.2|159875.2|7
1655868810000|2022-06-22 03:33:30|160003.7|159873.7|160011.5|159881.5|160018.3|159888.3|160002.3|159872.3|15
1655868820000|2022-06-22 03:33:40|160011.8|159881.8|160018.2|159888.2|160021.4|159891.4|160005|159875|11
1655868830000|2022-06-22 03:33:50|160015.9|159885.9|160003.4|159873.4|160015.9|159885.9|160001.6|159871.6|19
1655868840000|2022-06-22 03:34:00|160004.3|159874.3|160007.6|159877.6|160007.6|159877.6|160002.8|159872.8|13
1655868850000|2022-06-22 03:34:10|160016.2|159886.2|160011.2|159881.2|160016.2|159886.2|160011.2|159881.2|7
1655868860000|2022-06-22 03:34:20|160011.1|159881.1|160020|159890|160022.5|159892.5|160009.8|159879.8|7
1655868870000|2022-06-22 03:34:30|160026.7|159896.7|160020.2|159890.2|160026.7|159896.7|160020.2|159890.2|6
1655868880000|2022-06-22 03:34:40|160007.5|159877.5|160007.5|159877.5|160007.5|159877.5|160007.5|159877.5|1
1655868890000|2022-06-22 03:34:50|160005.6|159875.6|160013|159883|160018|159888|160004.7|159874.7|7
1655868900000|2022-06-22 03:35:00|160011.1|159881.1|160007|159877|160016.7|159886.7|159999.6|159869.6|34
1655868910000|2022-06-22 03:35:10|160008.1|159878.1|160003.6|159873.6|160008.2|159878.2|159999.3|159869.3|28
1655868920000|2022-06-22 03:35:20|160001.8|159871.8|160007.8|159877.8|160010|159880|160001.8|159871.8|14
1655868930000|2022-06-22 03:35:30|160007.4|159877.4|160011.2|159881.2|160011.2|159881.2|160005.9|159875.9|7
1655868940000|2022-06-22 03:35:40|160011.7|159881.7|159997.4|159867.4|160016.3|159886.3|159997.4|159867.4|20
1655868950000|2022-06-22 03:35:50|159998.2|159868.2|160005.7|159875.7|160015.5|159885.5|159997.5|159867.5|19
1655868960000|2022-06-22 03:36:00|160004.7|159874.7|160013.2|159883.2|160014.4|159884.4|160001.2|159871.2|24
1655868970000|2022-06-22 03:36:10|160011.7|159881.7|160014.7|159884.7|160016.2|159886.2|160008.1|159878.1|28
1655868980000|2022-06-22 03:36:20|160012.5|159882.5|160004.3|159874.3|160016|159886|160001|159871|28
1655868990000|2022-06-22 03:36:30|160003.6|159873.6|160008.5|159878.5|160022.2|159892.2|159997.8|159867.8|33
1655869000000|2022-06-22 03:36:40|160010.4|159880.4|159997|159867|160017.8|159887.8|159990.7|159860.7|28
1655869010000|2022-06-22 03:36:50|159999.4|159869.4|160021|159891|160023.5|159893.5|159999.4|159869.4|29
1655869020000|2022-06-22 03:37:00|160019|159889|160011.6|159881.6|160021.4|159891.4|160009.6|159879.6|34
1655869030000|2022-06-22 03:37:10|160011.1|159881.1|160003.4|159873.4|160017.1|159887.1|160000.8|159870.8|35
1655869040000|2022-06-22 03:37:20|160001|159871|160001.6|159871.6|160009.4|159879.4|160000.4|159870.4|28
1655869050000|2022-06-22 03:37:30|160003.3|159873.3|160006.6|159876.6|160013.9|159883.9|160003.3|159873.3|19
1655869060000|2022-06-22 03:37:40|160008|159878|160006.5|159876.5|160011.6|159881.6|160001.5|159871.5|22
1655869070000|2022-06-22 03:37:50|160006.4|159876.4|160015.8|159885.8|160017.1|159887.1|159987.8|159857.8|27
1655869080000|2022-06-22 03:38:00|160016|159886|160009.4|159879.4|160016|159886|160002.2|159872.2|23
1655869090000|2022-06-22 03:38:10|160009.2|159879.2|160003.8|159873.8|160009.3|159879.3|160002.3|159872.3|22
1655869100000|2022-06-22 03:38:20|160004.7|159874.7|160008.7|159878.7|160010.1|159880.1|160002.1|159872.1|15
1655869110000|2022-06-22 03:38:30|160004.4|159874.4|160014.8|159884.8|160018.7|159888.7|160004.4|159874.4|25
1655869120000|2022-06-22 03:38:40|160015.9|159885.9|160018.5|159888.5|160018.6|159888.6|160012.9|159882.9|30
1655869130000|2022-06-22 03:38:50|160019.4|159889.4|160002.5|159872.5|160019.4|159889.4|159993.6|159863.6|11
1655869140000|2022-06-22 03:39:00|159999.3|159869.3|160003.6|159873.6|160005.7|159875.7|159996.9|159866.9|15
1655869150000|2022-06-22 03:39:10|160000.2|159870.2|160005.6|159875.6|160005.7|159875.7|160000.2|159870.2|5
1655869160000|2022-06-22 03:39:20|160005.8|159875.8|160004.1|159874.1|160005.8|159875.8|160004.1|159874.1|6
1655869170000|2022-06-22 03:39:30|160000.9|159870.9|159997.5|159907.5|160014.7|159907.5|159994.7|159870.9|9
1655869180000|2022-06-22 03:39:40|159987.8|159897.8|159982.5|159892.5|159987.8|159897.8|159977.3|159887.3|7
1655869190000|2022-06-22 03:39:50|159984.3|159894.3|160010.6|159880.6|160014.4|159909.4|159984.3|159880.2|7
1655869200000|2022-06-22 03:40:00|160010.7|159880.7|160009.4|159879.4|160010.7|159880.7|160007.2|159877.2|6
1655869210000|2022-06-22 03:40:10|160017|159887|160014.1|159884.1|160017.6|159887.6|160012.5|159882.5|8
1655869220000|2022-06-22 03:40:20|160012.8|159882.8|160000|159870|160012.8|159882.8|160000|159870|2
1655869230000|2022-06-22 03:40:30|160001.9|159871.9|160011|159881|160013.5|159883.5|160001.7|159871.7|7
1655869240000|2022-06-22 03:40:40|160017.8|159887.8|160003.5|159873.5|160025.8|159895.8|160002.7|159872.7|11
1655869250000|2022-06-22 03:40:50|160003.7|159873.7|160010.6|159880.6|160016.9|159886.9|160003.6|159873.6|8
1655869260000|2022-06-22 03:41:00|160009.2|159879.2|160009.9|159879.9|160009.9|159879.9|160006.5|159876.5|11
1655869270000|2022-06-22 03:41:10|160002.1|159872.1|160006.5|159876.5|160019.6|159889.6|160002.1|159872.1|26
1655869280000|2022-06-22 03:41:20|159999.4|159869.4|160002.3|159872.3|160007|159877|159996.7|159866.7|17
1655869290000|2022-06-22 03:41:30|160001.9|159871.9|159998.8|159868.8|160003.4|159873.4|159997.3|159867.3|9
1655869300000|2022-06-22 03:41:40|159997.7|159867.7|160011.4|159881.4|160011.4|159881.4|159997.7|159867.7|7
1655869310000|2022-06-22 03:41:50|160003.6|159873.6|160002.9|159872.9|160013|159883|160002.2|159872.2|9
1655869320000|2022-06-22 03:42:00|160003.9|159873.9|160001.3|159871.3|160020.3|159890.3|159984.4|159854.4|15
1655869330000|2022-06-22 03:42:10|159997.2|159867.2|160006.8|159876.8|160007.3|159877.3|159997.2|159867.2|10
1655869340000|2022-06-22 03:42:20|160005.6|159875.6|160010.7|159880.7|160013.1|159883.1|160005.6|159875.6|5
1655869350000|2022-06-22 03:42:30|160006.9|159876.9|160007.6|159877.6|160007.7|159877.7|160004.5|159874.5|6
1655869360000|2022-06-22 03:42:40|160008.5|159878.5|160013.2|159883.2|160017.4|159905.5|159986.9|159878.5|8
1655869370000|2022-06-22 03:42:50|160012.8|159882.8|160012.8|159882.8|160012.8|159882.8|160012.8|159882.8|1
1655869380000|2022-06-22 03:43:00|160010.3|159880.3|160015.6|159885.6|160017.6|159887.6|160002.5|159872.5|8
1655869390000|2022-06-22 03:43:10|160016.7|159886.7|160007|159877|160016.7|159886.7|160006.9|159876.9|7
1655869400000|2022-06-22 03:43:20|160006.7|159876.7|160012.4|159882.4|160019.3|159889.3|160006.7|159876.7|7
1655869410000|2022-06-22 03:43:30|160012.2|159882.2|160011.7|159881.7|160014.8|159884.8|160011.7|159881.7|6
1655869420000|2022-06-22 03:43:40|160011.6|159881.6|160001.6|159871.6|160011.6|159881.6|160000.4|159870.4|9
1655869430000|2022-06-22 03:43:50|160002.3|159872.3|160001.2|159871.2|160002.6|159872.6|159999.7|159869.7|6
1655869440000|2022-06-22 03:44:00|159997.5|159867.5|159984.1|159854.1|160001.5|159871.5|159984.1|159854.1|6
1655869450000|2022-06-22 03:44:10|159991.3|159861.3|160000.1|159870.1|160000.8|159870.8|159991.3|159861.3|7
1655869460000|2022-06-22 03:44:20|160000.2|159870.2|160010.4|159880.4|160010.4|159880.4|160000.1|159870.1|6
1655869470000|2022-06-22 03:44:30|160009.9|159879.9|160008.1|159878.1|160018.9|159888.9|160008.1|159878.1|5
1655869480000|2022-06-22 03:44:40|160015.1|159885.1|160021.6|159891.6|160021.6|159891.6|160013.8|159883.8|7
1655869490000|2022-06-22 03:44:50|160019|159889|160006.1|159876.1|160020|159890|160006|159876|7
1655869500000|2022-06-22 03:45:00|160006.9|159876.9|160015.5|159885.5|160025.6|159895.6|160006.9|159876.9|5
1655869510000|2022-06-22 03:45:10|160014.3|159884.3|160008.2|159878.2|160014.3|159884.3|160004|159874|5
1655869520000|2022-06-22 03:45:20|160005.8|159875.8|160008.4|159878.4|160009.1|159879.1|160003.1|159873.1|7
1655869530000|2022-06-22 03:45:30|160006.6|159876.6|160008.7|159878.7|160018.8|159888.8|160001.8|159871.8|13
1655869540000|2022-06-22 03:45:40|160008.1|159878.1|160011.4|159881.4|160012.8|159882.8|160006.8|159876.8|6
1655869550000|2022-06-22 03:45:50|160011.3|159881.3|160012.1|159882.1|160015.1|159885.1|160003.3|159873.3|23
1655869560000|2022-06-22 03:46:00|160012.6|159882.6|160010|159880|160013.2|159883.2|160008.7|159878.7|11
1655869570000|2022-06-22 03:46:10|160010.8|159880.8|160006.1|159876.1|160011.9|159881.9|160000.3|159870.3|9
1655869580000|2022-06-22 03:46:20|160005.2|159875.2|160005.6|159875.6|160005.8|159875.8|160005.2|159875.2|4
1655869590000|2022-06-22 03:46:30|160005.8|159875.8|160006.1|159876.1|160006.1|159876.1|160003.7|159873.7|6
1655869600000|2022-06-22 03:46:40|160006.6|159876.6|160007.1|159877.1|160019|159889|160006.6|159876.6|8
1655869610000|2022-06-22 03:46:50|160007.4|159877.4|160012.2|159882.2|160012.2|159882.2|160007.4|159877.4|6
1655869620000|2022-06-22 03:47:00|160011.3|159881.3|160005.6|159875.6|160011.3|159881.3|160005.6|159875.6|7
1655869630000|2022-06-22 03:47:10|160006.3|159876.3|160011.9|159881.9|160017.9|159887.9|160006.3|159876.3|7
1655869640000|2022-06-22 03:47:20|160012.6|159882.6|160009.5|159879.5|160012.7|159898.5|159988.5|159872|7
1655869650000|2022-06-22 03:47:30|160008.2|159878.2|160007.1|159877.1|160008.7|159878.7|160004.5|159874.5|4
1655869660000|2022-06-22 03:47:40|160007.2|159877.2|160017.5|159887.5|160020.7|159890.7|160004.9|159874.9|5
1655869670000|2022-06-22 03:47:50|160017.9|159887.9|160012.7|159882.7|160022.5|159892.5|160012.7|159882.7|8
1655869680000|2022-06-22 03:48:00|160008.5|159878.5|160000.9|159870.9|160016.2|159886.2|159997.8|159867.8|12
1655869690000|2022-06-22 03:48:10|160002|159872|160000.8|159870.8|160003.7|159873.7|159998.6|159868.6|7
1655869700000|2022-06-22 03:48:20|160002|159872|160009|159879|160009|159879|160002|159872|6
1655869710000|2022-06-22 03:48:30|160007.3|159877.3|160005.5|159875.5|160008.5|159878.5|159994.1|159864.1|13
1655869720000|2022-06-22 03:48:40|160005.3|159875.3|160003.5|159873.5|160005.3|159875.3|159996.4|159866.4|7
1655869730000|2022-06-22 03:48:50|159997.2|159867.2|160007.3|159877.3|160007.3|159877.3|159997.2|159867.2|8
1655869740000|2022-06-22 03:49:00|160006|159876|160006.4|159876.4|160006.4|159876.4|160006|159876|2
1655869750000|2022-06-22 03:49:10|160002.9|159872.9|160006|159876|160006|159876|160001.9|159871.9|6
1655869760000|2022-06-22 03:49:20|160005.2|159875.2|160002|159872|160009.7|159879.7|160002|159872|6
1655869770000|2022-06-22 03:49:30|160000|159870|160002.7|159872.7|160003.4|159873.4|160000|159870|3
1655869780000|2022-06-22 03:49:40|160014.9|159884.9|160007.9|159877.9|160014.9|159884.9|160007.9|159877.9|7
1655869790000|2022-06-22 03:49:50|160010.8|159880.8|160006.8|159876.8|160010.8|159880.8|160006.8|159876.8|4
1655869800000|2022-06-22 03:50:00|160004.3|159874.3|160008.7|159878.7|160010.2|159880.2|160004.3|159874.3|7
1655869810000|2022-06-22 03:50:10|160009.2|159879.2|160007|159877|160009.2|159879.2|160004.9|159874.9|6
1655869820000|2022-06-22 03:50:20|160011.2|159881.2|160002.6|159872.6|160011.2|159881.2|159998.6|159868.6|8
1655869830000|2022-06-22 03:50:30|160004.4|159874.4|160001.7|159871.7|160006|159876|159990.4|159860.4|11
1655869840000|2022-06-22 03:50:40|160000.8|159870.8|159997.7|159867.7|160010.6|159880.6|159997.7|159867.7|12
1655869850000|2022-06-22 03:50:50|159996.8|159866.8|160020.9|159890.9|160021.1|159891.1|159996.8|159866.8|25
1655869860000|2022-06-22 03:51:00|160020.4|159890.4|160011.5|159881.5|160032.4|159902.4|160011.5|159881.5|33
1655869870000|2022-06-22 03:51:10|160015.7|159885.7|160015.2|159885.2|160020.8|159890.8|160012.1|159882.1|29
1655869880000|2022-06-22 03:51:20|160014.2|159884.2|160012.1|159882.1|160016.5|159886.5|160009.5|159879.5|23
1655869890000|2022-06-22 03:51:30|160012.2|159882.2|160010|159880|160014.6|159884.6|160006.8|159876.8|18
1655869900000|2022-06-22 03:51:40|160010.4|159880.4|160013.3|159883.3|160016.9|159886.9|160010.4|159880.4|17
1655869910000|2022-06-22 03:51:50|160010.8|159880.8|160005.2|159875.2|160018|159888|159995.8|159865.8|14
1655869920000|2022-06-22 03:52:00|160005.6|159875.6|160000.6|159870.6|160013.2|159883.2|159990.5|159860.5|36
1655869930000|2022-06-22 03:52:10|160002.6|159872.6|160004.1|159874.1|160017.3|159887.3|159998.9|159868.9|27
1655869940000|2022-06-22 03:52:20|160005.4|159875.4|160022.3|159892.3|160031.5|159901.5|160005.4|159875.4|34
1655869950000|2022-06-22 03:52:30|160022.6|159892.6|160020.3|159890.3|160023.9|159893.9|160018.7|159888.7|24
1655869960000|2022-06-22 03:52:40|160022.2|159892.2|160022.9|159892.9|160025.7|159895.7|160020.1|159890.1|17
1655869970000|2022-06-22 03:52:50|160023|159893|160016.9|159886.9|160023.7|159893.7|160015.3|159885.3|26
1655869980000|2022-06-22 03:53:00|160020.3|159890.3|160020.4|159890.4|160025.4|159895.4|160015.3|159885.3|21
1655869990000|2022-06-22 03:53:10|160020|159890|160004.9|159914.9|160023.4|159914.9|160001.1|159887.8|13
1655870000000|2022-06-22 03:53:20|159998.1|159908.1|160027.9|159897.9|160027.9|159915.8|159998.1|159884.6|21
1655870010000|2022-06-22 03:53:30|160027.8|159897.8|160019.2|159889.2|160028.5|159898.5|160002.6|159872.6|26
1655870020000|2022-06-22 03:53:40|160014|159884|160017.8|159887.8|160023.3|159893.3|160014|159884|24
1655870030000|2022-06-22 03:53:50|160019.1|159889.1|160020.3|159890.3|160024.2|159894.2|160015.8|159885.8|19
1655870040000|2022-06-22 03:54:00|160021.1|159891.1|160020.9|159890.9|160022|159892|160017.4|159887.4|17
1655870050000|2022-06-22 03:54:10|160017.6|159887.6|160003.9|159913.9|160023.2|159920.3|160001|159887.6|18
1655870060000|2022-06-22 03:54:20|159998.5|159908.5|160026.8|159896.8|160026.8|159914.3|159990.8|159896.8|15
1655870070000|2022-06-22 03:54:30|160025|159895|160033.6|159903.6|160033.8|159914.5|160000.7|159882.1|25
1655870080000|2022-06-22 03:54:40|160033.5|159903.5|160020|159890|160034.5|159904.5|160018.5|159888.5|16
1655870090000|2022-06-22 03:54:50|160017.9|159887.9|160022.9|159892.9|160022.9|159892.9|160017.5|159887.5|10
1655870100000|2022-06-22 03:55:00|160023.8|159893.8|160035.5|159905.5|160037.3|159920.1|160001.2|159892.8|18
1655870110000|2022-06-22 03:55:10|160035.9|159905.9|160028.4|159898.4|160035.9|159905.9|160015.6|159885.6|12
1655870120000|2022-06-22 03:55:20|160027.2|159897.2|159994.4|159904.4|160027.2|159918.9|159994.4|159897.2|20
1655870130000|2022-06-22 03:55:30|159997.5|159907.5|159996.4|159906.4|160001.2|159911.2|159993.8|159903.8|14
1655870140000|2022-06-22 03:55:40|159996.6|159906.6|160034.2|159904.2|160034.8|159912.3|159996.6|159891.9|13
1655870150000|2022-06-22 03:55:50|160033.1|159903.1|160039.4|159909.4|160039.4|159909.4|160033.1|159903.1|13
1655870160000|2022-06-22 03:56:00|160039.3|159909.3|160021|159891|160039.3|159915.6|160002|159875.8|18
1655870170000|2022-06-22 03:56:10|160023.6|159893.6|160024.7|159894.7|160025.2|159895.2|160014.8|159884.8|12
1655870180000|2022-06-22 03:56:20|160028.7|159898.7|160024.7|159894.7|160042.6|159926.7|160006.5|159887.5|29
1655870190000|2022-06-22 03:56:30|160022.8|159892.8|160002.6|159912.6|160022.8|159914.8|159997.1|159889.6|19
1655870200000|2022-06-22 03:56:40|160002.2|159912.2|160024.6|159894.6|160024.6|159918.9|159996.8|159888.8|18
1655870210000|2022-06-22 03:56:50|160025.7|159895.7|160008.5|159918.5|160028.8|159918.5|160003.7|159883.4|19
1655870220000|2022-06-22 03:57:00|160008.6|159918.6|160005.9|159915.9|160009.2|159919.2|160003.9|159913.9|10
1655870230000|2022-06-22 03:57:10|160007.2|159917.2|160027.1|159897.1|160027.1|159919.1|159993.8|159897.1|11
1655870240000|2022-06-22 03:57:20|160024.5|159894.5|160032.9|159902.9|160033.2|159921.2|160003.4|159894.5|13
1655870250000|2022-06-22 03:57:30|160032.1|159902.1|160009.2|159919.2|160033.7|159919.2|160009.2|159898.4|9
1655870260000|2022-06-22 03:57:40|160008.5|159918.5|160014|159924|160014.2|159924.2|160002.2|159912.2|13
1655870270000|2022-06-22 03:57:50|160012.1|159922.1|160029.7|159899.7|160029.7|159922.1|160011.2|159891.8|9
1655870280000|2022-06-22 03:58:00|160029.4|159899.4|160026|159896|160029.5|159899.5|160022.3|159892.3|12
1655870290000|2022-06-22 03:58:10|160024.8|159894.8|160008.9|159918.9|160026.7|159918.9|160006.6|159891|15
1655870300000|2022-06-22 03:58:20|160002.9|159912.9|160022.7|159892.7|160023|159917.8|159993.2|159875.6|15
1655870310000|2022-06-22 03:58:30|160021.6|159891.6|160026.2|159896.2|160026.2|159896.2|160021.1|159891.1|13
1655870320000|2022-06-22 03:58:40|160026.9|159896.9|159999.4|159909.4|160026.9|159915.8|159998.1|159896.4|9
1655870330000|2022-06-22 03:58:50|159999.6|159909.6|160008.2|159878.2|160031.4|159920.1|159995.3|159878.2|13
1655870340000|2022-06-22 03:59:00|160017.6|159887.6|160023.4|159893.4|160025.5|159895.5|160008.9|159878.9|22
1655870350000|2022-06-22 03:59:10|160025|159895|160033.8|159903.8|160036.4|159918|160004.9|159892|17
1655870360000|2022-06-22 03:59:20|160034.2|159904.2|160034.4|159904.4|160034.4|159904.4|160031.8|159901.8|5
1655870370000|2022-06-22 03:59:30|160032.9|159902.9|160020.3|159890.3|160032.9|159902.9|160017.9|159887.9|20
1655870380000|2022-06-22 03:59:40|160020.4|159890.4|160008.2|159918.2|160027.3|159918.8|160001.4|159889.1|16
1655870390000|2022-06-22 03:59:50|160005.9|159915.9|160003.1|159913.1|160008.5|159918.5|160003.1|159913.1|7
1655870400000|2022-06-22 04:00:00|160002.6|159912.6|160026.7|159896.7|160026.7|159925.9|160001.5|159895|20
1655870410000|2022-06-22 04:00:10|160035.9|159905.9|159994.9|159904.9|160037.2|159912.3|159994.9|159897.4|17
1655870420000|2022-06-22 04:00:20|159999.3|159909.3|160010.8|159880.8|160024.7|159911|159999.3|159878.6|19
1655870430000|2022-06-22 04:00:30|160010.9|159880.9|160018.1|159888.1|160018.1|159888.1|160008.5|159878.5|16
1655870440000|2022-06-22 04:00:40|160017.9|159887.9|160014.1|159884.1|160021.2|159891.2|160014.1|159884.1|13
1655870450000|2022-06-22 04:00:50|160015.1|159885.1|160005.1|159915.1|160015.1|159915.8|159998|159885.1|13
1655870460000|2022-06-22 04:01:00|160008.7|159918.7|160027.2|159897.2|160027.2|159921.3|159998.4|159887.4|17
1655870470000|2022-06-22 04:01:10|160029|159899|160008.5|159918.5|160032.8|159918.5|160005.1|159892.4|12
1655870480000|2022-06-22 04:01:20|160008.3|159918.3|160039.5|159909.5|160039.5|159922.5|160004.7|159904.1|13
1655870490000|2022-06-22 04:01:30|160038.3|159908.3|160038.4|159908.4|160038.8|159908.8|160036.7|159906.7|18
1655870500000|2022-06-22 04:01:40|160038.2|159908.2|160022.8|159892.8|160038.6|159918|160003.3|159888.6|17
1655870510000|2022-06-22 04:01:50|160024.3|159894.3|160008.1|159918.1|160025.7|159919.7|160006.3|159889.9|11
1655870520000|2022-06-22 04:02:00|160007|159917|160006.4|159916.4|160007.2|159917.2|160002.8|159912.8|7
1655870530000|2022-06-22 04:02:10|160006.2|159916.2|159999.1|159909.1|160006.2|159916.2|159994.3|159904.3|11
1655870540000|2022-06-22 04:02:20|159998.7|159908.7|159999.9|159909.9|160009.8|159919.8|159998.7|159908.7|14
1655870550000|2022-06-22 04:02:30|160004.9|159914.9|160009.5|159919.5|160013.6|159923.6|159998.6|159908.6|11
1655870560000|2022-06-22 04:02:40|160008.5|159918.5|160009|159919|160009.4|159919.4|160008.4|159918.4|10
1655870570000|2022-06-22 04:02:50|160011.2|159921.2|160023.4|159893.4|160023.4|159921.2|160001.4|159884.6|7
1655870580000|2022-06-22 04:03:00|160025.6|159895.6|160022.4|159892.4|160030.2|159915.1|160004.8|159888.8|19
1655870590000|2022-06-22 04:03:10|160026.3|159896.3|160004|159914|160026.3|159918|160000.9|159894.6|14
1655870600000|2022-06-22 04:03:20|160005.5|159915.5|160014|159884|160024.8|159921.7|159999.7|159870.1|15
1655870610000|2022-06-22 04:03:30|160013.1|159883.1|160009.4|159879.4|160016.1|159886.1|160008.4|159878.4|15
1655870620000|2022-06-22 04:03:40|160012.3|159882.3|160006.7|159876.7|160012.3|159882.3|160001.6|159871.6|17
1655870630000|2022-06-22 04:03:50|160001.5|159871.5|160018.6|159888.6|160020.1|159890.1|160001.5|159871.5|23
1655870640000|2022-06-22 04:04:00|160017.8|159887.8|160018.3|159888.3|160020|159890|160014.8|159884.8|22
1655870650000|2022-06-22 04:04:10|160011.9|159881.9|160012.4|159882.4|160013.7|159883.7|160000.3|159870.3|27
1655870660000|2022-06-22 04:04:20|160012.1|159882.1|160005.8|159875.8|160014.4|159884.4|159995.9|159865.9|31
1655870670000|2022-06-22 04:04:30|160011.6|159881.6|160014.7|159884.7|160015.9|159885.9|160006|159876|30
1655870680000|2022-06-22 04:04:40|160013.1|159883.1|160002.8|159872.8|160016.4|159886.4|160002.8|159872.8|28
1655870690000|2022-06-22 04:04:50|160003.6|159873.6|160015.1|159885.1|160017.3|159887.3|160002|159872|28
1655870700000|2022-06-22 04:05:00|160015.5|159885.5|160013.9|159883.9|160016.5|159886.5|160005.2|159875.2|23
1655870710000|2022-06-22 04:05:10|160013.1|159883.1|160013.4|159883.4|160017.3|159887.3|160005|159875|21
1655870720000|2022-06-22 04:05:20|160015.3|159885.3|160014.3|159884.3|160015.5|159885.5|160006.7|159876.7|29
1655870730000|2022-06-22 04:05:30|160017.5|159887.5|160018.2|159888.2|160025.7|159895.7|160005.2|159875.2|29
1655870740000|2022-06-22 04:05:40|160018.1|159888.1|160019.7|159889.7|160027.6|159923.2|160008.7|159888.1|20
1655870750000|2022-06-22 04:05:50|160019.8|159889.8|160024|159894|160027.4|159897.4|160019.8|159889.8|12
1655870760000|2022-06-22 04:06:00|160024.1|159894.1|160027.4|159897.4|160028.2|159898.2|160023.1|159893.1|11
1655870770000|2022-06-22 04:06:10|160028.1|159898.1|160016.4|159926.4|160028.1|159926.4|160012.9|159891|15
1655870780000|2022-06-22 04:06:20|160015.7|159925.7|160018.1|159928.1|160037.6|159928.1|160010|159891.3|14
1655870790000|2022-06-22 04:06:30|160016.5|159926.5|160017.3|159887.3|160039|159926.5|160006.7|159884.7|23
1655870800000|2022-06-22 04:06:40|160018.8|159888.8|160020.3|159890.3|160021.4|159891.4|160013|159883|16
1655870810000|2022-06-22 04:06:50|160022|159892|160022.1|159892.1|160025|159895|160019.8|159889.8|13
1655870820000|2022-06-22 04:07:00|160021.7|159891.7|159991.3|159901.3|160022.9|159912|159991|159891.2|18
1655870830000|2022-06-22 04:07:10|159991.7|159901.7|159992.6|159902.6|159995.4|159905.4|159990|159900|13
1655870840000|2022-06-22 04:07:20|159992.1|159902.1|160018.6|159888.6|160019.2|159906.1|159992.1|159885.7|20
1655870850000|2022-06-22 04:07:30|160018.5|159888.5|160015.6|159885.6|160018.5|159888.5|160013.4|159883.4|24
1655870860000|2022-06-22 04:07:40|160012.7|159882.7|160019.6|159889.6|160020.9|159890.9|160012.1|159882.1|10
1655870870000|2022-06-22 04:07:50|160017.8|159887.8|159998.6|159908.6|160021.9|159913|159991.5|159887.8|18
1655870880000|2022-06-22 04:08:00|159998.4|159908.4|160014.9|159884.9|160029.5|159924|159997.4|159876.1|20
1655870890000|2022-06-22 04:08:10|160014.3|159884.3|160015|159885|160018.8|159888.8|160009.2|159879.2|24
1655870900000|2022-06-22 04:08:20|160018.2|159888.2|160001.2|159911.2|160019.3|159912.2|159995.1|159887.1|11
1655870910000|2022-06-22 04:08:30|160001.7|159911.7|160002|159912|160002.3|159912.3|159995.5|159905.5|12
1655870920000|2022-06-22 04:08:40|160003.2|159913.2|160022.8|159892.8|160034.5|159914.6|160002|159892.8|8
1655870930000|2022-06-22 04:08:50|160023.6|159893.6|160037.6|159907.6|160037.8|159907.8|160023.6|159893.6|14
1655870940000|2022-06-22 04:09:00|160032.2|159902.2|160024.5|159894.5|160033.6|159923.5|160013.5|159885.2|11
1655870950000|2022-06-22 04:09:10|160020.4|159890.4|160014.8|159884.8|160057.7|159907.6|159991.1|159851.2|21
1655870960000|2022-06-22 04:09:20|160015.5|159885.5|160017.7|159887.7|160018.2|159888.2|160014.5|159884.5|16
1655870970000|2022-06-22 04:09:30|160018.4|159888.4|160018.6|159888.6|160019.8|159889.8|160014.7|159884.7|18
1655870980000|2022-06-22 04:09:40|160020.1|159890.1|160024.9|159894.9|160026.3|159896.3|160019.9|159889.9|12
1655870990000|2022-06-22 04:09:50|160024|159894|160009.7|159879.7|160024.9|159916.6|159992.5|159877.4|24
1655871000000|2022-06-22 04:10:00|160013.6|159883.6|160012.7|159882.7|160017.1|159887.1|160011.8|159881.8|10
1655871010000|2022-06-22 04:10:10|160011.4|159881.4|160009.8|159879.8|160014.1|159884.1|160007.9|159877.9|21
1655871020000|2022-06-22 04:10:20|160011.4|159881.4|160016.4|159886.4|160020.3|159907|159995.8|159875.9|21
1655871030000|2022-06-22 04:10:30|160015.9|159885.9|160014.7|159884.7|160015.9|159885.9|160011.2|159881.2|25
1655871040000|2022-06-22 04:10:40|160017.9|159887.9|160006|159876|160017.9|159887.9|160005.8|159875.8|23
1655871050000|2022-06-22 04:10:50|160005.1|159875.1|159983.7|159853.7|160007|159877|159983.7|159853.7|25
1655871060000|2022-06-22 04:11:00|159987.5|159857.5|159881.7|159751.7|159989.6|159859.6|159880|159726|30
1655871070000|2022-06-22 04:11:10|159886.9|159756.9|159900.6|159770.6|159935.6|159770.6|159880.2|159715.9|30
1655871080000|2022-06-22 04:11:20|159900.5|159770.5|159899.8|159769.8|159903.2|159773.2|159897.1|159767.1|28
1655871090000|2022-06-22 04:11:30|159899.3|159769.3|159890.6|159760.6|159902.3|159772.3|159889.4|159759.4|26
1655871100000|2022-06-22 04:11:40|159889.9|159759.9|159892.7|159762.7|159911.5|159781.5|159886.3|159756.3|34
1655871110000|2022-06-22 04:11:50|159894.9|159764.9|159910.9|159780.9|159939.2|159782.4|159889.2|159733.5|30
1655871120000|2022-06-22 04:12:00|159905.1|159775.1|159907.4|159777.4|159911.2|159781.2|159897.7|159767.7|36
1655871130000|2022-06-22 04:12:10|159907.8|159777.8|159907.2|159777.2|159911.8|159781.8|159903.5|159773.5|31
1655871140000|2022-06-22 04:12:20|159907.3|159777.3|159910|159780|159912|159782|159907.3|159777.3|18
1655871150000|2022-06-22 04:12:30|159909.4|159779.4|159907.2|159777.2|159913.7|159783.7|159907.2|159777.2|24
1655871160000|2022-06-22 04:12:40|159905|159775|159906.5|159776.5|159910.1|159780.1|159902.4|159772.4|22
1655871170000|2022-06-22 04:12:50|159905.8|159775.8|159910.2|159780.2|159915.6|159785.6|159899.6|159769.6|31
1655871180000|2022-06-22 04:13:00|159905.9|159775.9|159916.8|159786.8|159917.7|159787.7|159905.9|159775.9|32
1655871190000|2022-06-22 04:13:10|159916.7|159786.7|159905.7|159775.7|159916.7|159786.7|159902.7|159772.7|32
1655871200000|2022-06-22 04:13:20|159902.9|159772.9|159905.9|159775.9|159910.6|159780.6|159902.9|159772.9|24
1655871210000|2022-06-22 04:13:30|159909|159779|159908.9|159778.9|159912.6|159782.6|159903.3|159773.3|31
1655871220000|2022-06-22 04:13:40|159905.8|159775.8|159929.1|159799.1|159930.8|159800.8|159899.8|159769.8|29
1655871230000|2022-06-22 04:13:50|159925.1|159795.1|159932.3|159802.3|159932.3|159802.3|159922.7|159792.7|25
1655871240000|2022-06-22 04:14:00|159931.5|159801.5|159916.4|159786.4|159933.4|159803.4|159916.4|159786.4|34
1655871250000|2022-06-22 04:14:10|159912.7|159782.7|159906.3|159776.3|159912.7|159782.7|159896.4|159766.4|33
1655871260000|2022-06-22 04:14:20|159906.4|159776.4|159910.8|159780.8|159910.8|159780.8|159899.3|159769.3|28
1655871270000|2022-06-22 04:14:30|159906.5|159776.5|159906.7|159776.7|159907.2|159777.2|159901.9|159771.9|30
1655871280000|2022-06-22 04:14:40|159904.9|159774.9|159902.1|159772.1|159907.5|159777.5|159889.3|159759.3|34
1655871290000|2022-06-22 04:14:50|159907.9|159777.9|159897.1|159767.1|159907.9|159777.9|159890.1|159760.1|25
1655871300000|2022-06-22 04:15:00|159894.2|159764.2|159892.8|159762.8|159897.9|159767.9|159889.4|159759.4|29
1655871310000|2022-06-22 04:15:10|159896.2|159766.2|159890.8|159760.8|159898.5|159768.5|159890.8|159760.8|23
1655871320000|2022-06-22 04:15:20|159889.7|159759.7|159895.2|159765.2|159953.9|159770.4|159887.1|159732.1|35
1655871330000|2022-06-22 04:15:30|159889.6|159759.6|159897.4|159767.4|159910.8|159780.8|159889.6|159759.6|25
1655871340000|2022-06-22 04:15:40|159898.3|159768.3|159900.4|159770.4|159901.8|159771.8|159894.8|159764.8|29
1655871350000|2022-06-22 04:15:50|159899.7|159769.7|159902|159772|159905.7|159775.7|159894.6|159764.6|25
1655871360000|2022-06-22 04:16:00|159887.5|159757.5|159900.7|159770.7|159900.7|159770.7|159887.5|159757.5|25
1655871370000|2022-06-22 04:16:10|159900.3|159770.3|159896.8|159766.8|159909.8|159779.8|159894|159764|30
1655871380000|2022-06-22 04:16:20|159897.8|159767.8|159899.8|159769.8|159903.3|159773.3|159896.6|159766.6|29
1655871390000|2022-06-22 04:16:30|159900.4|159770.4|159907.6|159777.6|159940.9|159777.6|159899.8|159739.4|19
1655871400000|2022-06-22 04:16:40|159905.1|159775.1|159904.1|159774.1|159906.2|159776.2|159898.1|159768.1|24
1655871410000|2022-06-22 04:16:50|159901.9|159771.9|159898.1|159768.1|159906.3|159776.3|159898.1|159768.1|25
1655871420000|2022-06-22 04:17:00|159897.5|159767.5|159895.3|159765.3|159900.4|159770.4|159892|159762|20
1655871430000|2022-06-22 04:17:10|159893.1|159763.1|159891|159761|159895.3|159765.3|159889.9|159759.9|19
1655871440000|2022-06-22 04:17:20|159891.8|159761.8|159907.1|159777.1|159907.1|159777.1|159888.3|159758.3|17
1655871450000|2022-06-22 04:17:30|159902.6|159772.6|159895.5|159765.5|159905.7|159775.7|159893.3|159763.3|32
1655871460000|2022-06-22 04:17:40|159901|159771|159900.3|159770.3|159938.8|159773.7|159895.5|159737.2|23
1655871470000|2022-06-22 04:17:50|159900|159770|159896.5|159766.5|159902.5|159772.5|159895.3|159765.3|25
1655871480000|2022-06-22 04:18:00|159897.4|159767.4|159896|159766|159901.7|159771.7|159891.2|159761.2|33
1655871490000|2022-06-22 04:18:10|159897.1|159767.1|159888.4|159758.4|159899.6|159769.6|159888.4|159758.4|26
1655871500000|2022-06-22 04:18:20|159888.2|159758.2|159889|159759|159895.2|159765.2|159888.2|159758.2|27
1655871510000|2022-06-22 04:18:30|159891|159761|159887.5|159757.5|159929.9|159762.6|159885.3|159723.5|30
1655871520000|2022-06-22 04:18:40|159888.4|159758.4|159893.4|159763.4|159902.5|159772.5|159887.2|159757.2|34
1655871530000|2022-06-22 04:18:50|159893.5|159763.5|159893.6|159763.6|159903.3|159773.3|159890.3|159760.3|31
1655871540000|2022-06-22 04:19:00|159890.8|159760.8|159908.1|159778.1|159909.1|159779.1|159890.8|159760.8|24
1655871550000|2022-06-22 04:19:10|159900.8|159770.8|159905.1|159775.1|159907.2|159777.2|159898.1|159768.1|18
1655871560000|2022-06-22 04:19:20|159904.6|159774.6|159907.2|159777.2|159915.8|159785.8|159904.4|159774.4|32
1655871570000|2022-06-22 04:19:30|159910.6|159780.6|159906.9|159776.9|159917.3|159787.3|159905|159775|23
1655871580000|2022-06-22 04:19:40|159906.2|159776.2|159908.4|159778.4|159911.2|159781.2|159906.2|159776.2|22
1655871590000|2022-06-22 04:19:50|159908.5|159778.5|159908.8|159778.8|159911.1|159781.1|159907|159777|20
1655871600000|2022-06-22 04:20:00|159908.7|159778.7|159905.5|159775.5|159913|159783|159899|159769|31
1655871610000|2022-06-22 04:20:10|159906.5|159776.5|159910.9|159780.9|159912|159782|159905.1|159775.1|26
1655871620000|2022-06-22 04:20:20|159913.7|159783.7|159908.7|159778.7|159914.3|159784.3|159904.9|159774.9|23
1655871630000|2022-06-22 04:20:30|159902.5|159772.5|159900.2|159770.2|159917.4|159787.4|159893.7|159763.7|34
1655871640000|2022-06-22 04:20:40|159899|159769|159900.6|159770.6|159903.8|159773.8|159896.7|159766.7|26
1655871650000|2022-06-22 04:20:50|159902.5|159772.5|159898.3|159768.3|159904.6|159774.6|159895.5|159765.5|16
1655871660000|2022-06-22 04:21:00|159898.8|159768.8|159884.6|159754.6|159922.7|159769.1|159876.1|159722.5|32
1655871670000|2022-06-22 04:21:10|159884.9|159754.9|159887.7|159757.7|159929.5|159760.2|159879.4|159718.2|25
1655871680000|2022-06-22 04:21:20|159887.9|159757.9|159879.4|159749.4|159888.2|159758.2|159877.7|159747.7|27
1655871690000|2022-06-22 04:21:30|159879.7|159749.7|159886.8|159756.8|159886.8|159756.8|159877.3|159747.3|26
1655871700000|2022-06-22 04:21:40|159884.5|159754.5|159884.2|159754.2|159888.7|159758.7|159881.9|159751.9|17
1655871710000|2022-06-22 04:21:50|159883.1|159753.1|159884.3|159754.3|159886.3|159756.3|159881.4|159751.4|14
1655871720000|2022-06-22 04:22:00|159885|159755|159878|159748|159930.4|159764.3|159869|159729.9|26
1655871730000|2022-06-22 04:22:10|159888.5|159758.5|159882.1|159752.1|159928.5|159763|159878|159727.8|26
1655871740000|2022-06-22 04:22:20|159875|159745|159881.5|159751.5|159892.4|159762.4|159875|159745|20
1655871750000|2022-06-22 04:22:30|159882.2|159752.2|159883.8|159753.8|159883.9|159753.9|159880.9|159750.9|12
1655871760000|2022-06-22 04:22:40|159884.5|159754.5|159877.8|159747.8|159886.4|159756.4|159877.8|159747.8|20
1655871770000|2022-06-22 04:22:50|159877.7|159747.7|159878.9|159748.9|159878.9|159748.9|159877|159747|11
1655871780000|2022-06-22 04:23:00|159878.6|159748.6|159879.7|159749.7|159880.6|159750.6|159873.3|159743.3|24
1655871790000|2022-06-22 04:23:10|159879.5|159749.5|159880.2|159750.2|159880.5|159750.5|159879.5|159749.5|16
1655871800000|2022-06-22 04:23:20|159880.3|159750.3|159879.1|159749.1|159880.3|159750.3|159877|159747|9
1655871810000|2022-06-22 04:23:30|159880|159750|159883.4|159753.4|159887.2|159757.2|159873.8|159743.8|27
1655871820000|2022-06-22 04:23:40|159886|159756|159883.8|159753.8|159886.7|159756.7|159882.2|159752.2|23
1655871830000|2022-06-22 04:23:50|159884.3|159754.3|159883.8|159753.8|159887.1|159757.1|159877.4|159747.4|18
1655871840000|2022-06-22 04:24:00|159883.9|159753.9|159883.9|159753.9|159884.1|159754.1|159881.6|159751.6|13
1655871850000|2022-06-22 04:24:10|159877.7|159747.7|159882.5|159752.5|159884.4|159754.4|159877.7|159747.7|18
1655871860000|2022-06-22 04:24:20|159882.9|159752.9|159877|159747|159883.5|159753.5|159877|159747|19
1655871870000|2022-06-22 04:24:30|159882|159752|159883.1|159753.1|159886.9|159756.9|159879.6|159749.6|15
1655871880000|2022-06-22 04:24:40|159883.3|159753.3|159885.7|159755.7|159887.5|159757.5|159880.6|159750.6|14
1655871890000|2022-06-22 04:24:50|159885.8|159755.8|159883.1|159753.1|159888.3|159758.3|159881.2|159751.2|11
1655871900000|2022-06-22 04:25:00|159882.3|159752.3|159880.5|159750.5|159887.5|159757.5|159880.1|159750.1|22
1655871910000|2022-06-22 04:25:10|159880.3|159750.3|159883.7|159753.7|159884.3|159754.3|159876.9|159746.9|17
1655871920000|2022-06-22 04:25:20|159884.6|159754.6|159884.3|159754.3|159885.4|159755.4|159875.2|159745.2|20
1655871930000|2022-06-22 04:25:30|159884.8|159754.8|159881.1|159751.1|159884.8|159754.8|159873.8|159743.8|17
1655871940000|2022-06-22 04:25:40|159883.5|159753.5|159880.3|159750.3|159950|159757|159871.1|159692|33
1655871950000|2022-06-22 04:25:50|159884.7|159754.7|159877.9|159747.9|159927.1|159754.7|159870.8|159715.9|21
1655871960000|2022-06-22 04:26:00|159879.1|159749.1|159876.5|159746.5|159911.1|159753.9|159870.3|159709.4|25
1655871970000|2022-06-22 04:26:10|159875.3|159745.3|159873.5|159743.5|159914|159748.4|159873.1|159709.4|20
1655871980000|2022-06-22 04:26:20|159874.2|159744.2|159875.2|159745.2|159875.4|159745.4|159872.1|159742.1|18
1655871990000|2022-06-22 04:26:30|159874.9|159744.9|159878.7|159748.7|159879.9|159749.9|159870.5|159740.5|20
1655872000000|2022-06-22 04:26:40|159878.5|159748.5|159877.9|159747.9|159881.3|159751.3|159872.7|159742.7|17
1655872010000|2022-06-22 04:26:50|159873.8|159743.8|159883.7|159753.7|159885|159755|159873.8|159743.8|22
1655872020000|2022-06-22 04:27:00|159881.7|159751.7|159878.6|159748.6|159883|159753|159871.8|159741.8|26
1655872030000|2022-06-22 04:27:10|159880.7|159750.7|159875.5|159745.5|159881.8|159751.8|159872.6|159742.6|29
1655872040000|2022-06-22 04:27:20|159871.7|159741.7|159882.9|159752.9|159885|159755|159871.7|159741.7|21
1655872050000|2022-06-22 04:27:30|159874.3|159744.3|159877.7|159747.7|159919.3|159753.5|159866.7|159718.7|35
1655872060000|2022-06-22 04:27:40|159878.5|159748.5|159877.5|159747.5|159884.1|159754.1|159870.6|159740.6|24
1655872070000|2022-06-22 04:27:50|159880|159750|159878.6|159748.6|159880.5|159750.5|159872.7|159742.7|14
1655872080000|2022-06-22 04:28:00|159879.3|159749.3|159876.2|159746.2|159880.2|159750.2|159876.2|159746.2|12
1655872090000|2022-06-22 04:28:10|159877.2|159747.2|159876.7|159746.7|159879.9|159749.9|159873.9|159743.9|10
1655872100000|2022-06-22 04:28:20|159876.3|159746.3|159930.2|159723.6|159930.2|159758.7|159865|159711.9|27
1655872110000|2022-06-22 04:28:30|159889.8|159759.8|159876.7|159746.7|159889.8|159759.8|159873.2|159743.2|27
1655872120000|2022-06-22 04:28:40|159878|159748|159888.7|159758.7|159888.9|159758.9|159875.7|159745.7|28
1655872130000|2022-06-22 04:28:50|159888.3|159758.3|159877.7|159747.7|159891.8|159761.8|159870.4|159740.4|28
1655872140000|2022-06-22 04:29:00|159879.5|159749.5|159879.3|159749.3|159884.4|159754.4|159874.2|159744.2|25
1655872150000|2022-06-22 04:29:10|159879.6|159749.6|159875.9|159745.9|159879.6|159749.6|159873.5|159743.5|15
1655872160000|2022-06-22 04:29:20|159875.2|159745.2|159878.7|159748.7|159883.4|159753.4|159872.3|159742.3|18
1655872170000|2022-06-22 04:29:30|159882.3|159752.3|159876.1|159746.1|159888.9|159758.9|159876.1|159746.1|25
1655872180000|2022-06-22 04:29:40|159876.5|159746.5|159885.3|159755.3|159928|159760.5|159873.8|159721.6|19
1655872190000|2022-06-22 04:29:50|159878.4|159748.4|159876|159746|159916.7|159756.6|159870.6|159706.7|21
1655872200000|2022-06-22 04:30:00|159876.5|159746.5|159873|159743|159925.4|159755.1|159868.4|159705.4|30
1655872210000|2022-06-22 04:30:10|159875.7|159745.7|159874.1|159744.1|159883.9|159753.9|159870.7|159740.7|22
1655872220000|2022-06-22 04:30:20|159874|159744|159870.9|159740.9|159878.1|159748.1|159860.6|159730.6|28
1655872230000|2022-06-22 04:30:30|159872.3|159742.3|159867.9|159737.9|159907.4|159744.5|159863.6|159695.5|23
1655872240000|2022-06-22 04:30:40|159867|159737|159876.7|159746.7|159879.4|159749.4|159862.5|159732.5|20
1655872250000|2022-06-22 04:30:50|159872.3|159742.3|159868.7|159738.7|159873.8|159743.8|159867.4|159737.4|22
1655872260000|2022-06-22 04:31:00|159869.7|159739.7|159869.6|159739.6|159878|159748|159866.6|159736.6|25
1655872270000|2022-06-22 04:31:10|159869.3|159739.3|159870.8|159740.8|159873.6|159743.6|159868.9|159738.9|16
1655872280000|2022-06-22 04:31:20|159870.9|159740.9|159872.5|159742.5|159878|159748|159847.8|159717.8|23
1655872290000|2022-06-22 04:31:30|159866.8|159736.8|159869.3|159739.3|159871.6|159741.6|159866.7|159736.7|16
1655872300000|2022-06-22 04:31:40|159869.7|159739.7|159802|159672|159869.7|159739.7|159798.1|159668.1|23
1655872310000|2022-06-22 04:31:50|159802.1|159672.1|159802.4|159672.4|159803.9|159673.9|159797.6|159667.6|30
1655872320000|2022-06-22 04:32:00|159802.7|159672.7|159806.4|159676.4|159819.4|159689.4|159802.7|159672.7|27
1655872330000|2022-06-22 04:32:10|159808.3|159678.3|159810.1|159680.1|159810.1|159680.1|159804.7|159674.7|11
1655872340000|2022-06-22 04:32:20|159810.2|159680.2|159830.5|159700.5|159839.6|159709.6|159810.2|159680.2|30
1655872350000|2022-06-22 04:32:30|159831.6|159701.6|159843|159713|159875.2|159713.5|159831|159673.1|24
1655872360000|2022-06-22 04:32:40|159840|159710|159821.6|159691.6|159843|159713|159820.1|159690.1|25
1655872370000|2022-06-22 04:32:50|159825.1|159695.1|159817.4|159687.4|159825.1|159695.1|159811|159681|25
1655872380000|2022-06-22 04:33:00|159818.1|159688.1|159817.9|159687.9|159861|159693.8|159813|159656.6|24
1655872390000|2022-06-22 04:33:10|159816.9|159686.9|159818.8|159688.8|159850.7|159697.7|159809.2|159646.2|26
1655872400000|2022-06-22 04:33:20|159825.9|159695.9|159831.5|159701.5|159834.9|159704.9|159825.3|159695.3|32
1655872410000|2022-06-22 04:33:30|159830.7|159700.7|159825.2|159695.2|159891.6|159708.7|159819.8|159654.8|24
1655872420000|2022-06-22 04:33:40|159824.2|159694.2|159822.9|159692.9|159824.2|159694.2|159818.6|159688.6|14
1655872430000|2022-06-22 04:33:50|159818.3|159688.3|159829.4|159699.4|159833.7|159703.7|159817.7|159687.7|24
1655872440000|2022-06-22 04:34:00|159832.1|159702.1|159830.3|159700.3|159859.4|159705.7|159824.5|159657.2|25
1655872450000|2022-06-22 04:34:10|159828.5|159698.5|159823.1|159693.1|159870.8|159700.9|159817.7|159658|28
1655872460000|2022-06-22 04:34:20|159822|159692|159817.6|159687.6|159855.4|159692.1|159811.7|159644.1|22
1655872470000|2022-06-22 04:34:30|159823.1|159693.1|159820.1|159690.1|159888|159695.4|159814.3|159630|26
1655872480000|2022-06-22 04:34:40|159818.7|159688.7|159817.6|159687.6|159875.1|159702.3|159814.8|159657.8|23
1655872490000|2022-06-22 04:34:50|159815.7|159685.7|159810.9|159680.9|159858.8|159690.1|159807.6|159639.3|32
1655872500000|2022-06-22 04:35:00|159811|159681|159825.2|159695.2|159867|159696.8|159811|159647.1|36
1655872510000|2022-06-22 04:35:10|159826|159696|159822.2|159692.2|159834.6|159704.6|159821|159691|28
1655872520000|2022-06-22 04:35:20|159820.2|159690.2|159822.4|159692.4|159822.6|159692.6|159817.4|159687.4|21
1655872530000|2022-06-22 04:35:30|159821.9|159691.9|159819.8|159689.8|159824.9|159694.9|159817|159687|14
1655872540000|2022-06-22 04:35:40|159819.5|159689.5|159819.7|159689.7|159856.6|159696.7|159814|159647.2|25
1655872550000|2022-06-22 04:35:50|159813.1|159683.1|159822.3|159692.3|159865.2|159695.4|159813.1|159654.7|17
1655872560000|2022-06-22 04:36:00|159823.1|159693.1|159828.9|159698.9|159828.9|159698.9|159820.2|159690.2|13
1655872570000|2022-06-22 04:36:10|159824.7|159694.7|159842.2|159712.2|159842.2|159712.2|159824.7|159694.7|18
1655872580000|2022-06-22 04:36:20|159843.5|159713.5|159828.6|159698.6|159877.9|159713.5|159828.6|159672.4|23
1655872590000|2022-06-22 04:36:30|159829.8|159699.8|159835.2|159705.2|159837.4|159707.4|159827.4|159697.4|24
1655872600000|2022-06-22 04:36:40|159834.4|159704.4|159835.8|159705.8|159837.5|159707.5|159833.9|159703.9|15
1655872610000|2022-06-22 04:36:50|159834|159704|159825.6|159695.6|159837.1|159707.1|159825.6|159695.6|21
1655872620000|2022-06-22 04:37:00|159829.4|159699.4|159833.5|159703.5|159833.5|159703.5|159828.4|159698.4|20
1655872630000|2022-06-22 04:37:10|159829.3|159699.3|159833.3|159703.3|159875.6|159711|159829.3|159671.1|27
1655872640000|2022-06-22 04:37:20|159835.1|159705.1|159832.4|159702.4|159835.5|159705.5|159829.7|159699.7|28
1655872650000|2022-06-22 04:37:30|159832|159702|159822.3|159692.3|159832.1|159702.1|159822.3|159692.3|33
1655872660000|2022-06-22 04:37:40|159823.6|159693.6|159827.5|159697.5|159830.7|159700.7|159823.6|159693.6|25
1655872670000|2022-06-22 04:37:50|159826.8|159696.8|159829.4|159699.4|159830.4|159700.4|159826.1|159696.1|30
1655872680000|2022-06-22 04:38:00|159829.9|159699.9|159827.4|159697.4|159836.3|159706.3|159820.1|159690.1|28
1655872690000|2022-06-22 04:38:10|159827|159697|159825.9|159695.9|159828|159698|159824.7|159694.7|25
1655872700000|2022-06-22 04:38:20|159825.6|159695.6|159811.1|159681.1|159828.9|159698.9|159811.1|159681.1|24
1655872710000|2022-06-22 04:38:30|159810.3|159680.3|159819.1|159689.1|159822.1|159692.1|159810.3|159680.3|22
1655872720000|2022-06-22 04:38:40|159818.7|159688.7|159815.8|159685.8|159822.1|159692.1|159812.1|159682.1|11
1655872730000|2022-06-22 04:38:50|159821.4|159691.4|159816.6|159686.6|159854|159692.5|159810.8|159645.6|28
1655872740000|2022-06-22 04:39:00|159814.2|159684.2|159872.2|159665.8|159880.3|159701.2|159814.2|159658|21
1655872750000|2022-06-22 04:39:10|159876.2|159661.6|159826.7|159696.7|159876.2|159703.2|159826.7|159661.6|13
1655872760000|2022-06-22 04:39:20|159827.5|159697.5|159834.5|159704.5|159834.6|159704.6|159827.5|159697.5|20
1655872770000|2022-06-22 04:39:30|159833.9|159703.9|159831.7|159701.7|159834.8|159704.8|159827.3|159697.3|23
1655872780000|2022-06-22 04:39:40|159832|159702|159833.2|159703.2|159834.4|159704.4|159830.2|159700.2|22
1655872790000|2022-06-22 04:39:50|159833.5|159703.5|159830.3|159700.3|159905|159709.3|159826.9|159647|30
1655872800000|2022-06-22 04:40:00|159831|159701|159830.8|159700.8|159840|159710|159820.2|159690.2|34
1655872810000|2022-06-22 04:40:10|159827|159697|159829.3|159699.3|159831.3|159701.3|159826.4|159696.4|30
1655872820000|2022-06-22 04:40:20|159829.5|159699.5|159828.3|159698.3|159833.8|159703.8|159828.3|159698.3|31
1655872830000|2022-06-22 04:40:30|159828.4|159698.4|159829.4|159699.4|159867.4|159701.3|159826.1|159665.1|23
1655872840000|2022-06-22 04:40:40|159830.8|159700.8|159829.5|159699.5|159830.8|159700.8|159826.7|159696.7|17
1655872850000|2022-06-22 04:40:50|159829.7|159699.7|159829.8|159699.8|159833.8|159703.8|159827|159697|31
1655872860000|2022-06-22 04:41:00|159830.5|159700.5|159837.7|159707.7|159838.1|159708.1|159828.6|159698.6|30
1655872870000|2022-06-22 04:41:10|159837.2|159707.2|159832.2|159702.2|159842|159712|159832.2|159702.2|20
1655872880000|2022-06-22 04:41:20|159831.6|159701.6|159837|159707|159838.8|159708.8|159830|159700|23
1655872890000|2022-06-22 04:41:30|159838.1|159708.1|159836.4|159706.4|159838.2|159708.2|159835.3|159705.3|18
1655872900000|2022-06-22 04:41:40|159836.2|159706.2|159843.7|159713.7|159845.8|159715.8|159834.8|159704.8|22
1655872910000|2022-06-22 04:41:50|159843.3|159713.3|159841|159711|159846.8|159716.8|159839.7|159709.7|22
1655872920000|2022-06-22 04:42:00|159838.6|159708.6|159850.1|159720.1|159851.2|159721.2|159838.6|159708.6|22
1655872930000|2022-06-22 04:42:10|159849.8|159719.8|159846.3|159716.3|159849.9|159719.9|159845.9|159715.9|21
1655872940000|2022-06-22 04:42:20|159846.5|159716.5|159848|159718|159848.8|159718.8|159846.3|159716.3|19
1655872950000|2022-06-22 04:42:30|159847.8|159717.8|159851.5|159721.5|159851.5|159721.5|159847.4|159717.4|18
1655872960000|2022-06-22 04:42:40|159843.3|159713.3|159850.7|159720.7|159850.7|159720.7|159843.1|159713.1|25
1655872970000|2022-06-22 04:42:50|159850.9|159720.9|159849.9|159719.9|159851.1|159721.1|159849.4|159719.4|12
1655872980000|2022-06-22 04:43:00|159850.4|159720.4|159908.9|159778.9|159908.9|159778.9|159850.1|159720.1|24
1655872990000|2022-06-22 04:43:10|159906.4|159776.4|159908.1|159778.1|159944|159780.8|159903.9|159741|33
1655873000000|2022-06-22 04:43:20|159907.8|159777.8|159914.4|159784.4|159917.6|159787.6|159907.5|159777.5|28
1655873010000|2022-06-22 04:43:30|159913.3|159783.3|159908|159778|159913.9|159783.9|159906.3|159776.3|21
1655873020000|2022-06-22 04:43:40|159908.2|159778.2|159913.8|159783.8|159913.8|159783.8|159908.2|159778.2|29
1655873030000|2022-06-22 04:43:50|159913.3|159783.3|159907.4|159777.4|159914.2|159784.2|159905.7|159775.7|23
1655873040000|2022-06-22 04:44:00|159907|159777|159905.8|159775.8|159909.8|159779.8|159904|159774|21
1655873050000|2022-06-22 04:44:10|159906.7|159776.7|159903.8|159773.8|159910.1|159780.1|159903.8|159773.8|19
1655873060000|2022-06-22 04:44:20|159904|159774|159906.6|159776.6|159909.6|159779.6|159902.7|159772.7|15
1655873070000|2022-06-22 04:44:30|159907.5|159777.5|159898.2|159768.2|159936.5|159777.5|159891.7|159732.3|23
1655873080000|2022-06-22 04:44:40|159898.5|159768.5|159901.9|159771.9|159905|159775|159897|159767|22
1655873090000|2022-06-22 04:44:50|159896.3|159766.3|159907.3|159777.3|159909.8|159779.8|159896.3|159766.3|31
1655873100000|2022-06-22 04:45:00|159907.2|159777.2|159908.5|159778.5|159910.2|159780.2|159902.1|159772.1|22
1655873110000|2022-06-22 04:45:10|159908.7|159778.7|159913.5|159783.5|159913.5|159783.5|159903.1|159773.1|29
1655873120000|2022-06-22 04:45:20|159909.8|159779.8|159910.9|159780.9|159911.4|159781.4|159906.3|159776.3|26
1655873130000|2022-06-22 04:45:30|159910.7|159780.7|159904.4|159774.4|159912.1|159782.1|159904.4|159774.4|35
1655873140000|2022-06-22 04:45:40|159904.5|159774.5|159906.5|159776.5|159907.8|159777.8|159904.3|159774.3|20
1655873150000|2022-06-22 04:45:50|159906.7|159776.7|159907.9|159777.9|159908.4|159778.4|159904.1|159774.1|15
1655873160000|2022-06-22 04:46:00|159908.1|159778.1|159903.7|159773.7|159908.1|159778.1|159900.3|159770.3|22
1655873170000|2022-06-22 04:46:10|159904|159774|159916.1|159786.1|159942.3|159787.9|159902.7|159737.1|29
1655873180000|2022-06-22 04:46:20|159914.1|159784.1|159909.6|159779.6|159954.7|159787.6|159908.9|159745.5|33
1655873190000|2022-06-22 04:46:30|159909.3|159779.3|159909.8|159779.8|159910.3|159780.3|159903.6|159773.6|20
1655873200000|2022-06-22 04:46:40|159910.1|159780.1|159909|159779|159911.6|159781.6|159909|159779|28
1655873210000|2022-06-22 04:46:50|159908.3|159778.3|159905.7|159775.7|159912.6|159782.6|159903|159773|30
1655873220000|2022-06-22 04:47:00|159905.3|159775.3|159911.4|159781.4|159943.2|159782|159903.5|159742.4|27
1655873230000|2022-06-22 04:47:10|159909.7|159779.7|159895.2|159765.2|159935.5|159779.7|159895.2|159734.2|22
1655873240000|2022-06-22 04:47:20|159895|159765|159899.7|159769.7|159904.7|159774.7|159895|159765|12
1655873250000|2022-06-22 04:47:30|159899.1|159769.1|159903.6|159773.6|159904.9|159774.9|159899.1|159769.1|15
1655873260000|2022-06-22 04:47:40|159904.2|159774.2|159903.4|159773.4|159949.1|159776.7|159902.9|159728.1|19
1655873270000|2022-06-22 04:47:50|159901.1|159771.1|159905.5|159775.5|159910.5|159780.5|159898.1|159768.1|27
1655873280000|2022-06-22 04:48:00|159903.6|159773.6|159904.6|159774.6|159941|159780.7|159898.9|159738.1|32
1655873290000|2022-06-22 04:48:10|159905.4|159775.4|159902.2|159772.2|159944.1|159776.6|159897|159737.8|28
1655873300000|2022-06-22 04:48:20|159906.8|159776.8|159910.1|159780.1|159911.4|159781.4|159903.2|159773.2|29
1655873310000|2022-06-22 04:48:30|159910.2|159780.2|159920|159790|159927.7|159797.7|159909|159779|34
1655873320000|2022-06-22 04:48:40|159917.9|159787.9|159907.4|159777.4|159949.8|159787.9|159899.5|159739.6|31
1655873330000|2022-06-22 04:48:50|159907.1|159777.1|159903.6|159773.6|159909.2|159779.2|159902.6|159772.6|25
1655873340000|2022-06-22 04:49:00|159904.4|159774.4|159899.9|159769.9|159907.5|159777.5|159897.3|159767.3|32
1655873350000|2022-06-22 04:49:10|159899.7|159769.7|159901.3|159771.3|159908.9|159778.9|159894.3|159764.3|32
1655873360000|2022-06-22 04:49:20|159901.5|159771.5|159901.8|159771.8|159903.5|159773.5|159899.2|159769.2|25
1655873370000|2022-06-22 04:49:30|159902|159772|159902|159772|159902.5|159772.5|159900.3|159770.3|20
1655873380000|2022-06-22 04:49:40|159901.3|159771.3|159882.3|159752.3|159906.8|159776.8|159882.3|159752.3|30
1655873390000|2022-06-22 04:49:50|159883.9|159753.9|159888.6|159758.6|159890.8|159760.8|159883.9|159753.9|30
1655873400000|2022-06-22 04:50:00|159890.5|159760.5|159893.6|159763.6|159929.6|159767.2|159889.2|159729.5|33
1655873410000|2022-06-22 04:50:10|159890.7|159760.7|159895.6|159765.6|159897.5|159767.5|159889.3|159759.3|32
1655873420000|2022-06-22 04:50:20|159895.8|159765.8|159893.6|159763.6|159896.9|159766.9|159893.2|159763.2|20
1655873430000|2022-06-22 04:50:30|159893.8|159763.8|159891.2|159761.2|159897.8|159767.8|159886.6|159756.6|30
1655873440000|2022-06-22 04:50:40|159889.8|159759.8|159894.3|159764.3|159898.3|159768.3|159888.3|159758.3|30
1655873450000|2022-06-22 04:50:50|159897.1|159767.1|159902.9|159772.9|159940.4|159776|159897.1|159739.3|28
1655873460000|2022-06-22 04:51:00|159903.5|159773.5|159902.4|159772.4|159906.8|159776.8|159891.7|159761.7|24
1655873470000|2022-06-22 04:51:10|159901.7|159771.7|159902.3|159772.3|159903.3|159773.3|159897.8|159767.8|33
1655873480000|2022-06-22 04:51:20|159902.4|159772.4|159903.6|159773.6|159905.8|159775.8|159899.8|159769.8|27
1655873490000|2022-06-22 04:51:30|159904.5|159774.5|159908.5|159778.5|159910.2|159780.2|159903.2|159773.2|28
1655873500000|2022-06-22 04:51:40|159908.9|159778.9|159908.7|159778.7|159909.6|159779.6|159906.1|159776.1|29
1655873510000|2022-06-22 04:51:50|159908.3|159778.3|159908.6|159778.6|159910.2|159780.2|159900|159770|24
1655873520000|2022-06-22 04:52:00|159902.7|159772.7|159904.3|159774.3|159910.3|159780.3|159901.7|159771.7|33
1655873530000|2022-06-22 04:52:10|159904.8|159774.8|159908.4|159778.4|159909.3|159779.3|159901.1|159771.1|23
1655873540000|2022-06-22 04:52:20|159907.6|159777.6|159911.4|159781.4|159911.4|159781.4|159907.6|159777.6|27
1655873550000|2022-06-22 04:52:30|159910.9|159780.9|159904.3|159774.3|159911.8|159781.8|159904.3|159774.3|23
1655873560000|2022-06-22 04:52:40|159904.2|159774.2|159900.8|159770.8|159910|159780|159900.8|159770.8|28
1655873570000|2022-06-22 04:52:50|159910.6|159780.6|159908.5|159778.5|159945.5|159780.6|159901.7|159735.8|32
1655873580000|2022-06-22 04:53:00|159912.9|159782.9|159908.8|159778.8|159918.2|159788.2|159906|159776|31
1655873590000|2022-06-22 04:53:10|159906.6|159776.6|159907.5|159777.5|159912|159782|159906|159776|25
1655873600000|2022-06-22 04:53:20|159908.9|159778.9|159914.9|159784.9|159915.7|159785.7|159905.9|159775.9|25
1655873610000|2022-06-22 04:53:30|159916.3|159786.3|159951.7|159821.7|159992.1|159831.1|159915.3|159785.3|32
1655873620000|2022-06-22 04:53:40|159950.3|159820.3|159957.4|159827.4|159962.6|159832.6|159948.3|159818.3|37
1655873630000|2022-06-22 04:53:50|159956.6|159826.6|159964.4|159834.4|159965.6|159835.6|159956.6|159826.6|38
1655873640000|2022-06-22 04:54:00|159965.1|159835.1|159988.4|159858.4|159988.8|159858.8|159963.8|159833.8|38
1655873650000|2022-06-22 04:54:10|159987.4|159857.4|159975.9|159845.9|159987.4|159857.4|159959.2|159829.2|37
1655873660000|2022-06-22 04:54:20|159975|159845|159967.9|159837.9|159975|159845|159954.8|159824.8|35
1655873670000|2022-06-22 04:54:30|159968.4|159838.4|159963.2|159833.2|159969.2|159839.2|159962.7|159832.7|30
1655873680000|2022-06-22 04:54:40|159963.9|159833.9|159962.6|159832.6|159965.3|159835.3|159960.8|159830.8|30
1655873690000|2022-06-22 04:54:50|159963.6|159833.6|159960.5|159830.5|159964.6|159834.6|159954.6|159824.6|31
1655873700000|2022-06-22 04:55:00|159960.7|159830.7|159934.3|159804.3|159960.7|159830.7|159932.2|159802.2|37
1655873710000|2022-06-22 04:55:10|159936.5|159806.5|159943.8|159813.8|159947.3|159817.3|159930.9|159800.9|35
1655873720000|2022-06-22 04:55:20|159943.4|159813.4|159940.5|159810.5|159947.2|159817.2|159930.8|159800.8|30
1655873730000|2022-06-22 04:55:30|159932.8|159802.8|159909.8|159779.8|159936.8|159806.8|159904.9|159774.9|35
1655873740000|2022-06-22 04:55:40|159908|159778|159908.7|159778.7|159911.7|159781.7|159904.4|159774.4|34
1655873750000|2022-06-22 04:55:50|159908.3|159778.3|159910.2|159780.2|159911.1|159781.1|159903.3|159773.3|34
1655873760000|2022-06-22 04:56:00|159910.4|159780.4|159892.6|159762.6|159910.6|159780.6|159888.7|159758.7|30
1655873770000|2022-06-22 04:56:10|159894.7|159764.7|159902.7|159772.7|159927.5|159772.7|159890.8|159727.2|31
1655873780000|2022-06-22 04:56:20|159901.3|159771.3|159901|159771|159904.1|159774.1|159897.6|159767.6|29
1655873790000|2022-06-22 04:56:30|159900.6|159770.6|159905.9|159775.9|159934.6|159781.5|159896.9|159730.2|32
1655873800000|2022-06-22 04:56:40|159906.9|159776.9|159905.4|159775.4|159908.9|159778.9|159902|159772|28
1655873810000|2022-06-22 04:56:50|159905.1|159775.1|159906.4|159776.4|159907|159777|159901.6|159771.6|19
1655873820000|2022-06-22 04:57:00|159906.5|159776.5|159901.9|159771.9|159908.9|159778.9|159901|159771|29
1655873830000|2022-06-22 04:57:10|159900.6|159770.6|159904.8|159774.8|159910.3|159780.3|159898.9|159768.9|36
1655873840000|2022-06-22 04:57:20|159905.3|159775.3|159900.9|159770.9|159910.2|159780.2|159898|159768|31
1655873850000|2022-06-22 04:57:30|159902.4|159772.4|159905.1|159775.1|159905.1|159775.1|159898.1|159768.1|28
1655873860000|2022-06-22 04:57:40|159904.5|159774.5|159904.1|159774.1|159906.1|159776.1|159900.5|159770.5|23
1655873870000|2022-06-22 04:57:50|159903.3|159773.3|159902.9|159772.9|159957.3|159774.9|159893.2|159713.7|23
1655873880000|2022-06-22 04:58:00|159898.3|159768.3|159899.9|159769.9|159931.6|159779.6|159894.6|159727.6|31
1655873890000|2022-06-22 04:58:10|159900.2|159770.2|159911.3|159781.3|159937.4|159787.7|159900.2|159736.9|33
1655873900000|2022-06-22 04:58:20|159912.2|159782.2|159906.2|159776.2|159916.1|159786.1|159905.1|159775.1|30
1655873910000|2022-06-22 04:58:30|159940.5|159740.2|159907.2|159777.2|159942|159777.5|159905.3|159740.2|17
1655873920000|2022-06-22 04:58:40|159906.8|159776.8|159913.2|159783.2|159915.7|159785.7|159906.3|159776.3|25
1655873930000|2022-06-22 04:58:50|159913.5|159783.5|159887.3|159757.3|159913.8|159783.8|159886.6|159756.6|23
1655873940000|2022-06-22 04:59:00|159894.2|159764.2|159895.2|159765.2|159895.5|159765.5|159890.4|159760.4|21
1655873950000|2022-06-22 04:59:10|159896|159766|159897.4|159767.4|159939.4|159772.6|159891.9|159727|23
1655873960000|2022-06-22 04:59:20|159894.9|159764.9|159902.6|159772.6|159931.5|159773.5|159894.8|159730.7|25
1655873970000|2022-06-22 04:59:30|159902.3|159772.3|159899.9|159769.9|159903.8|159773.8|159898.9|159768.9|24
1655873980000|2022-06-22 04:59:40|159899.5|159769.5|159900.1|159770.1|159934.7|159770.1|159892.4|159725|28
1655873990000|2022-06-22 04:59:50|159899.8|159769.8|159901.6|159771.6|159950.3|159775.5|159895|159716.3|24
1655874000000|2022-06-22 05:00:00|159900.1|159770.1|159902.5|159772.5|159908.1|159778.1|159897.3|159767.3|29
1655874010000|2022-06-22 05:00:10|159904.6|159774.6|159904.9|159774.9|159907.6|159777.6|159895.6|159765.6|29
1655874020000|2022-06-22 05:00:20|159905.4|159775.4|159904.3|159774.3|159910.8|159780.8|159902.6|159772.6|37
1655874030000|2022-06-22 05:00:30|159904.5|159774.5|159904|159774|159912.4|159782.4|159902.4|159772.4|29
1655874040000|2022-06-22 05:00:40|159902.6|159772.6|159906.6|159776.6|159910.2|159780.2|159900.5|159770.5|32
1655874050000|2022-06-22 05:00:50|159906.3|159776.3|159917.3|159787.3|159917.3|159787.3|159901.9|159771.9|26
1655874060000|2022-06-22 05:01:00|159914.5|159784.5|159910.7|159780.7|159918.2|159788.2|159906.1|159776.1|25
1655874070000|2022-06-22 05:01:10|159908.2|159778.2|159912.1|159782.1|159914|159784|159906.2|159776.2|25
1655874080000|2022-06-22 05:01:20|159911.5|159781.5|159911.8|159781.8|159916.9|159786.9|159909.6|159779.6|22
1655874090000|2022-06-22 05:01:30|159912.5|159782.5|159914.7|159784.7|159917.1|159787.1|159908.7|159778.7|25
1655874100000|2022-06-22 05:01:40|159911.3|159781.3|159911.4|159781.4|159916.8|159786.8|159908.4|159778.4|25
1655874110000|2022-06-22 05:01:50|159912.2|159782.2|159912.1|159782.1|159915.4|159785.4|159908.1|159778.1|30
1655874120000|2022-06-22 05:02:00|159911.3|159781.3|159919.4|159789.4|159920.2|159790.2|159907.8|159777.8|30
1655874130000|2022-06-22 05:02:10|159914.9|159784.9|159919.9|159789.9|159922.7|159792.7|159914.9|159784.9|30
1655874140000|2022-06-22 05:02:20|159916.9|159786.9|159917.6|159787.6|159918.4|159788.4|159912.2|159782.2|29
1655874150000|2022-06-22 05:02:30|159917.5|159787.5|159916.1|159786.1|159921.6|159791.6|159916.1|159786.1|18
1655874160000|2022-06-22 05:02:40|159915|159785|159919.6|159789.6|159926|159796|159915|159785|27
1655874170000|2022-06-22 05:02:50|159925.2|159795.2|159915.7|159785.7|159928.9|159798.9|159903.3|159773.3|28
1655874180000|2022-06-22 05:03:00|159910.1|159780.1|159911.4|159781.4|159915.3|159785.3|159905.5|159775.5|27
1655874190000|2022-06-22 05:03:10|159913.1|159783.1|159911|159781|159916.4|159786.4|159909.6|159779.6|22
1655874200000|2022-06-22 05:03:20|159910.8|159780.8|159913.6|159783.6|159914.3|159784.3|159909.7|159779.7|20
1655874210000|2022-06-22 05:03:30|159913.3|159783.3|159908.2|159778.2|159917.6|159787.6|159899.7|159769.7|22
1655874220000|2022-06-22 05:03:40|159908.4|159778.4|159914.3|159784.3|159915|159785|159905.9|159775.9|22
1655874230000|2022-06-22 05:03:50|159915|159785|159910.6|159780.6|159916|159786|159909.5|159779.5|24
1655874240000|2022-06-22 05:04:00|159909.8|159779.8|159893.6|159763.6|159912.6|159782.6|159888.6|159758.6|37
1655874250000|2022-06-22 05:04:10|159893.9|159763.9|159892.5|159762.5|159896.9|159766.9|159891.8|159761.8|27
1655874260000|2022-06-22 05:04:20|159892.3|159762.3|159890.8|159760.8|159897.7|159767.7|159886.1|159756.1|32
1655874270000|2022-06-22 05:04:30|159889.6|159759.6|159892.2|159762.2|159893|159763|159882.2|159752.2|34
1655874280000|2022-06-22 05:04:40|159892.1|159762.1|159894.2|159764.2|159897.6|159767.6|159889.3|159759.3|34
1655874290000|2022-06-22 05:04:50|159895.7|159765.7|159898.7|159768.7|159903.6|159773.6|159895|159765|32
1655874300000|2022-06-22 05:05:00|159900|159770|159905.5|159775.5|159912.8|159782.8|159899|159769|35
1655874310000|2022-06-22 05:05:10|159908.4|159778.4|159900.2|159770.2|159910.9|159780.9|159900.2|159770.2|31
1655874320000|2022-06-22 05:05:20|159900|159770|159901.4|159771.4|159903.9|159773.9|159898.7|159768.7|20
1655874330000|2022-06-22 05:05:30|159901.8|159771.8|159905.4|159775.4|159906.9|159776.9|159901.8|159771.8|25
1655874340000|2022-06-22 05:05:40|159905.2|159775.2|159915.7|159785.7|159915.7|159785.7|159901.5|159771.5|25
1655874350000|2022-06-22 05:05:50|159913.2|159783.2|159915.4|159785.4|159918.5|159788.5|159911.5|159781.5|25
1655874360000|2022-06-22 05:06:00|159915|159785|159917.4|159787.4|159917.4|159787.4|159907.4|159777.4|28
1655874370000|2022-06-22 05:06:10|159916.4|159786.4|159913.2|159783.2|159917.1|159787.1|159905.3|159775.3|34
1655874380000|2022-06-22 05:06:20|159914.3|159784.3|159932.8|159802.8|159934|159804|159911.6|159781.6|28
1655874390000|2022-06-22 05:06:30|159930.1|159800.1|159927.8|159797.8|159938.9|159808.9|159926.4|159796.4|31
1655874400000|2022-06-22 05:06:40|159929.6|159799.6|159923.2|159793.2|159930.2|159800.2|159923.1|159793.1|37
1655874410000|2022-06-22 05:06:50|159923.9|159793.9|159914.8|159784.8|159924.6|159794.6|159914.8|159784.8|30
1655874420000|2022-06-22 05:07:00|159914.7|159784.7|159918|159788|159929.6|159799.6|159914.7|159784.7|35
1655874430000|2022-06-22 05:07:10|159922.1|159792.1|159922.2|159792.2|159924.6|159794.6|159914.8|159784.8|31
1655874440000|2022-06-22 05:07:20|159922.5|159792.5|159917.8|159787.8|159922.5|159792.5|159917.5|159787.5|24
1655874450000|2022-06-22 05:07:30|159919.4|159789.4|159926.7|159796.7|159928.1|159798.1|159919.1|159789.1|22
1655874460000|2022-06-22 05:07:40|159926|159796|159927.7|159797.7|159934.2|159804.2|159919.6|159789.6|26
1655874470000|2022-06-22 05:07:50|159928.7|159798.7|159958.6|159828.6|159959.3|159829.3|159928.7|159798.7|28
1655874480000|2022-06-22 05:08:00|159959.8|159829.8|159955.1|159825.1|159959.9|159829.9|159951.9|159821.9|18
1655874490000|2022-06-22 05:08:10|159955.4|159825.4|159954.6|159824.6|159960.4|159830.4|159953.4|159823.4|15
1655874500000|2022-06-22 05:08:20|159954.7|159824.7|159952.8|159822.8|159955.7|159825.7|159928.4|159798.4|34
1655874510000|2022-06-22 05:08:30|159951.1|159821.1|159955.3|159825.3|159955.7|159825.7|159948.3|159818.3|28
1655874520000|2022-06-22 05:08:40|159956|159826|159952.4|159822.4|159956|159826|159949.3|159819.3|21
1655874530000|2022-06-22 05:08:50|159952|159822|159952.5|159822.5|159953.2|159823.2|159950.1|159820.1|24
1655874540000|2022-06-22 05:09:00|159953.1|159823.1|159949.4|159819.4|159957.6|159827.6|159946|159816|23
1655874550000|2022-06-22 05:09:10|159949.1|159819.1|159950.6|159820.6|159956.3|159826.3|159947.4|159817.4|20
1655874560000|2022-06-22 05:09:20|159951.8|159821.8|159947.7|159817.7|159956.5|159826.5|159945.7|159815.7|29
1655874570000|2022-06-22 05:09:30|159948.4|159818.4|159943.1|159813.1|159952.4|159822.4|159943.1|159813.1|31
1655874580000|2022-06-22 05:09:40|159942.3|159812.3|159958.9|159828.9|159958.9|159828.9|159942.3|159812.3|24
1655874590000|2022-06-22 05:09:50|159956.9|159826.9|159955.1|159825.1|159961|159831|159951.2|159821.2|23
1655874600000|2022-06-22 05:10:00|159954.6|159824.6|159945.6|159815.6|159954.6|159824.6|159940.9|159810.9|38
1655874610000|2022-06-22 05:10:10|159943.8|159813.8|159948.5|159818.5|159952.6|159822.6|159943.1|159813.1|33
1655874620000|2022-06-22 05:10:20|159948.4|159818.4|159934.2|159804.2|159949.4|159819.4|159933.6|159803.6|29
1655874630000|2022-06-22 05:10:30|159934.6|159804.6|159951|159821|159954.2|159824.2|159933.4|159803.4|32
1655874640000|2022-06-22 05:10:40|159949.9|159819.9|159943.9|159813.9|159950.9|159820.9|159937.1|159807.1|35
1655874650000|2022-06-22 05:10:50|159945.1|159815.1|159958.1|159828.1|159958.1|159828.1|159934.6|159804.6|33
1655874660000|2022-06-22 05:11:00|159958.7|159828.7|159950.5|159820.5|159959.6|159829.6|159946.2|159816.2|34
1655874670000|2022-06-22 05:11:10|159954.1|159824.1|159950.6|159820.6|159954.6|159824.6|159940.4|159810.4|31
1655874680000|2022-06-22 05:11:20|159950.5|159820.5|159954.4|159824.4|159959.3|159829.3|159938|159808|35
1655874690000|2022-06-22 05:11:30|159954|159824|159955.3|159825.3|159961.5|159831.5|159952.4|159822.4|28
1655874700000|2022-06-22 05:11:40|159954|159824|159955.6|159825.6|159957.8|159827.8|159949.9|159819.9|28
1655874710000|2022-06-22 05:11:50|159955.4|159825.4|159954.9|159824.9|159961.1|159831.1|159951.6|159821.6|32
1655874720000|2022-06-22 05:12:00|159954.8|159824.8|159947.6|159817.6|159955.9|159825.9|159941.6|159811.6|34
1655874730000|2022-06-22 05:12:10|159947.1|159817.1|159956.3|159826.3|159960.9|159830.9|159947.1|159817.1|31
1655874740000|2022-06-22 05:12:20|159963.5|159833.5|159955.6|159825.6|159964.2|159834.2|159955.6|159825.6|23
1655874750000|2022-06-22 05:12:30|159955.4|159825.4|159953.5|159823.5|159956.6|159826.6|159952.5|159822.5|24
1655874760000|2022-06-22 05:12:40|159951.7|159821.7|159956.7|159826.7|159958.2|159828.2|159951.7|159821.7|23
1655874770000|2022-06-22 05:12:50|159957.6|159827.6|159950.6|159820.6|159958.3|159828.3|159934.5|159804.5|28
1655874780000|2022-06-22 05:13:00|159951|159821|159953.4|159823.4|159956.6|159826.6|159950.5|159820.5|34
1655874790000|2022-06-22 05:13:10|159955.6|159825.6|159958.2|159828.2|159959.6|159829.6|159955|159825|23
1655874800000|2022-06-22 05:13:20|159959.9|159829.9|159963.6|159833.6|159969.4|159839.4|159955.4|159825.4|33
1655874810000|2022-06-22 05:13:30|159962.8|159832.8|159963|159833|159964.7|159834.7|159961.4|159831.4|26
1655874820000|2022-06-22 05:13:40|159963.1|159833.1|159963.7|159833.7|159964.7|159834.7|159961.5|159831.5|25
1655874830000|2022-06-22 05:13:50|159963.8|159833.8|159960.5|159830.5|159963.8|159833.8|159960.1|159830.1|26
1655874840000|2022-06-22 05:14:00|159962.2|159832.2|159956.2|159826.2|159964.2|159834.2|159955.6|159825.6|30
1655874850000|2022-06-22 05:14:10|159957.5|159827.5|159963.7|159833.7|159968.2|159838.2|159955.3|159825.3|30
1655874860000|2022-06-22 05:14:20|159963.4|159833.4|159964.5|159834.5|159967.2|159837.2|159962.6|159832.6|22
1655874870000|2022-06-22 05:14:30|159963.8|159833.8|159963.5|159833.5|159965.4|159835.4|159961.9|159831.9|26
1655874880000|2022-06-22 05:14:40|159963.1|159833.1|159988.4|159858.4|159990.8|159860.8|159959.4|159829.4|36
1655874890000|2022-06-22 05:14:50|159987.7|159857.7|159978.4|159848.4|159990.3|159860.3|159978.4|159848.4|30
1655874900000|2022-06-22 05:15:00|159982.3|159852.3|160024.1|159894.1|160027.2|159897.2|159982.3|159852.3|37
1655874910000|2022-06-22 05:15:10|160019.7|159889.7|160011.5|159881.5|160023.6|159893.6|160009.5|159879.5|33
1655874920000|2022-06-22 05:15:20|160011.2|159881.2|160017.5|159887.5|160019.4|159889.4|160005.4|159875.4|31
1655874930000|2022-06-22 05:15:30|160015.6|159885.6|160012.7|159882.7|160015.6|159885.6|160011.8|159881.8|24
1655874940000|2022-06-22 05:15:40|160013|159883|160017.1|159887.1|160019.3|159889.3|160010.5|159880.5|31
1655874950000|2022-06-22 05:15:50|160017|159887|160021.1|159891.1|160022.8|159892.8|160010.9|159880.9|23
1655874960000|2022-06-22 05:16:00|160016.9|159886.9|160017|159887|160018.3|159888.3|160005.1|159875.1|30
1655874970000|2022-06-22 05:16:10|160017.5|159887.5|160008.1|159878.1|160022.1|159892.1|160001.3|159871.3|32
1655874980000|2022-06-22 05:16:20|160010.4|159880.4|160013.1|159883.1|160013.6|159883.6|159996.4|159866.4|32
1655874990000|2022-06-22 05:16:30|160016.5|159886.5|160014.6|159884.6|160016.5|159886.5|160006.1|159876.1|31
1655875000000|2022-06-22 05:16:40|160014.5|159884.5|160000.1|159870.1|160015.7|159885.7|159993.5|159863.5|28
1655875010000|2022-06-22 05:16:50|160003.9|159873.9|160005.1|159875.1|160005.3|159875.3|159997.8|159867.8|22
1655875020000|2022-06-22 05:17:00|160003.6|159873.6|160008.3|159878.3|160008.3|159878.3|159999.6|159869.6|27
1655875030000|2022-06-22 05:17:10|160009.1|159879.1|160008.6|159878.6|160009.2|159879.2|160001.8|159871.8|30
1655875040000|2022-06-22 05:17:20|160005.1|159875.1|160004.4|159874.4|160007.9|159877.9|159996.3|159866.3|27
1655875050000|2022-06-22 05:17:30|160002.8|159872.8|159994.1|159864.1|160003.8|159873.8|159993.5|159863.5|28
1655875060000|2022-06-22 05:17:40|159995.3|159865.3|159970.4|159840.4|159995.3|159865.3|159969.7|159839.7|30
1655875070000|2022-06-22 05:17:50|159969.3|159839.3|159965|159835|159973.5|159843.5|159953.9|159823.9|29
1655875080000|2022-06-22 05:18:00|159963.9|159833.9|159969.5|159839.5|159974.9|159844.9|159963.9|159833.9|36
1655875090000|2022-06-22 05:18:10|159970.2|159840.2|159970.8|159840.8|159971.9|159841.9|159966.3|159836.3|25
1655875100000|2022-06-22 05:18:20|159970.5|159840.5|159967.1|159837.1|159973.3|159843.3|159964.3|159834.3|31
1655875110000|2022-06-22 05:18:30|159964.3|159834.3|159967.6|159837.6|159975|159845|159964.3|159834.3|36
1655875120000|2022-06-22 05:18:40|159965.2|159835.2|159962.8|159832.8|159969.4|159839.4|159960.9|159830.9|36
1655875130000|2022-06-22 05:18:50|159962.2|159832.2|159971.4|159841.4|159974.6|159844.6|159962.2|159832.2|29
1655875140000|2022-06-22 05:19:00|159974.1|159844.1|159971|159841|159974.2|159844.2|159969.5|159839.5|26
1655875150000|2022-06-22 05:19:10|159970.8|159840.8|159972.3|159842.3|159977.7|159847.7|159966.7|159836.7|25
1655875160000|2022-06-22 05:19:20|159973.2|159843.2|159963|159833|159976|159846|159961.5|159831.5|29
1655875170000|2022-06-22 05:19:30|159963.9|159833.9|159965.6|159835.6|159965.6|159835.6|159957.4|159827.4|37
1655875180000|2022-06-22 05:19:40|159964.7|159834.7|159974.6|159844.6|159976.9|159846.9|159960.4|159830.4|28
1655875190000|2022-06-22 05:19:50|159973.8|159843.8|159974.4|159844.4|159981.8|159851.8|159972.5|159842.5|29
1655875200000|2022-06-22 05:20:00|159974.5|159844.5|159977.1|159847.1|159978.2|159848.2|159969.8|159839.8|32
1655875210000|2022-06-22 05:20:10|159977.3|159847.3|159976.7|159846.7|159981.2|159851.2|159976.7|159846.7|29
1655875220000|2022-06-22 05:20:20|159976.6|159846.6|159970|159840|159981.1|159851.1|159970|159840|29
1655875230000|2022-06-22 05:20:30|159971.8|159841.8|159978|159848|159982|159852|159969.2|159839.2|27
1655875240000|2022-06-22 05:20:40|159977.5|159847.5|159980.2|159850.2|159981|159851|159973.8|159843.8|36
1655875250000|2022-06-22 05:20:50|159978|159848|159973.5|159843.5|159978.9|159848.9|159973.2|159843.2|31
1655875260000|2022-06-22 05:21:00|159974.3|159844.3|159977.6|159847.6|159977.7|159847.7|159971.3|159841.3|31
1655875270000|2022-06-22 05:21:10|159977.9|159847.9|159987.6|159857.6|159989.1|159859.1|159970.7|159840.7|32
1655875280000|2022-06-22 05:21:20|159985.8|159855.8|159984.5|159854.5|159988.6|159858.6|159981.9|159851.9|34
1655875290000|2022-06-22 05:21:30|159985.3|159855.3|159985.1|159855.1|159985.7|159855.7|159969.3|159839.3|38
1655875300000|2022-06-22 05:21:40|159986.5|159856.5|159973.1|159843.1|159987|159857|159971.2|159841.2|35
1655875310000|2022-06-22 05:21:50|159979.1|159849.1|159971|159841|159979.5|159849.5|159966.5|159836.5|31
1655875320000|2022-06-22 05:22:00|159971.5|159841.5|159962.7|159832.7|159977.9|159847.9|159960.5|159830.5|29
1655875330000|2022-06-22 05:22:10|159969|159839|159972.7|159842.7|159975.7|159845.7|159963.9|159833.9|29
1655875340000|2022-06-22 05:22:20|159972.9|159842.9|159975.7|159845.7|159975.7|159845.7|159970.1|159840.1|22
1655875350000|2022-06-22 05:22:30|159975.4|159845.4|159976.4|159846.4|159979.2|159849.2|159970.8|159840.8|29
1655875360000|2022-06-22 05:22:40|159977.6|159847.6|159976.4|159846.4|159978.9|159848.9|159970.2|159840.2|28
1655875370000|2022-06-22 05:22:50|159971.4|159841.4|159968.3|159838.3|159973|159843|159968.1|159838.1|23
1655875380000|2022-06-22 05:23:00|159967.4|159837.4|159968.5|159838.5|159972.7|159842.7|159963|159833|25
1655875390000|2022-06-22 05:23:10|159970.5|159840.5|159971.1|159841.1|159971.1|159841.1|159962|159832|28
1655875400000|2022-06-22 05:23:20|159973.1|159843.1|159951.8|159821.8|159974.3|159844.3|159945.7|159815.7|29
1655875410000|2022-06-22 05:23:30|159953|159823|159961.1|159831.1|159961.1|159831.1|159950.6|159820.6|31
1655875420000|2022-06-22 05:23:40|159960|159830|159960.6|159830.6|159962.2|159832.2|159958.1|159828.1|34
1655875430000|2022-06-22 05:23:50|159959|159829|159959|159829|159959.6|159829.6|159954|159824|23
1655875440000|2022-06-22 05:24:00|159958.4|159828.4|159955.2|159825.2|159961.2|159831.2|159952.4|159822.4|33
1655875450000|2022-06-22 05:24:10|159953.9|159823.9|159952.4|159822.4|159956.3|159826.3|159947.7|159817.7|33
1655875460000|2022-06-22 05:24:20|159952.6|159822.6|159950.2|159820.2|159958.5|159828.5|159950|159820|31
1655875470000|2022-06-22 05:24:30|159949.9|159819.9|159903.7|159773.7|159951.4|159825.1|159900.6|159770.6|34
1655875480000|2022-06-22 05:24:40|159900.8|159770.8|159895|159765|159902.7|159772.7|159893.6|159763.6|32
1655875490000|2022-06-22 05:24:50|159893.9|159763.9|159909.9|159779.9|159909.9|159779.9|159891.1|159761.1|30
1655875500000|2022-06-22 05:25:00|159902.7|159772.7|159906.2|159776.2|159914|159784|159898.7|159768.7|34
1655875510000|2022-06-22 05:25:10|159904.3|159774.3|159906.8|159776.8|159909.6|159779.6|159902.1|159772.1|28
1655875520000|2022-06-22 05:25:20|159909.2|159779.2|159902.9|159772.9|159913.1|159783.1|159897.7|159767.7|37
1655875530000|2022-06-22 05:25:30|159904|159774|159901.8|159771.8|159916.1|159786.1|159892.9|159762.9|36
1655875540000|2022-06-22 05:25:40|159901.6|159771.6|159907.5|159777.5|159914.9|159784.9|159901.6|159771.6|27
1655875550000|2022-06-22 05:25:50|159913|159783|159917|159787|159919.8|159789.8|159907.1|159777.1|32
1655875560000|2022-06-22 05:26:00|159916.8|159786.8|159901.3|159771.3|159916.8|159786.8|159897.2|159767.2|33
1655875570000|2022-06-22 05:26:10|159903.2|159773.2|159900.6|159770.6|159903.2|159773.2|159897|159767|20
1655875580000|2022-06-22 05:26:20|159900.7|159770.7|159897.9|159767.9|159902.1|159772.1|159893.2|159763.2|22
1655875590000|2022-06-22 05:26:30|159899.7|159769.7|159895.1|159765.1|159900.2|159770.2|159890.9|159760.9|28
1655875600000|2022-06-22 05:26:40|159894.1|159764.1|159898.1|159768.1|159903|159773|159893.5|159763.5|31
1655875610000|2022-06-22 05:26:50|159901.6|159771.6|159899.9|159769.9|159902.3|159772.3|159892.6|159762.6|32
1655875620000|2022-06-22 05:27:00|159903.4|159773.4|159897.2|159767.2|159903.7|159773.7|159895|159765|28
1655875630000|2022-06-22 05:27:10|159894.4|159764.4|159906.5|159776.5|159906.5|159776.5|159894.4|159764.4|31
1655875640000|2022-06-22 05:27:20|159907.1|159777.1|159907.7|159777.7|159907.7|159777.7|159900.4|159770.4|31
1655875650000|2022-06-22 05:27:30|159906.9|159776.9|159898.7|159768.7|159906.9|159776.9|159895.6|159765.6|31
1655875660000|2022-06-22 05:27:40|159898.4|159768.4|159898.8|159768.8|159900|159770|159893|159763|32
1655875670000|2022-06-22 05:27:50|159894|159764|159901.4|159771.4|159906.2|159776.2|159894|159764|31
1655875680000|2022-06-22 05:28:00|159902.4|159772.4|159908.8|159778.8|159917.7|159787.7|159900.1|159770.1|32
1655875690000|2022-06-22 05:28:10|159906|159776|159902.9|159772.9|159921|159791|159902.9|159772.9|24
1655875700000|2022-06-22 05:28:20|159897.6|159767.6|159894.1|159764.1|159899.5|159769.5|159890.9|159760.9|33
1655875710000|2022-06-22 05:28:30|159891.5|159761.5|159895.3|159765.3|159897.2|159767.2|159891.5|159761.5|16
1655875720000|2022-06-22 05:28:40|159895.8|159765.8|159888.3|159758.3|159895.8|159765.8|159885.9|159755.9|23
1655875730000|2022-06-22 05:28:50|159886.5|159756.5|159898.9|159768.9|159901.9|159771.9|159881.5|159751.5|32
1655875740000|2022-06-22 05:29:00|159897.5|159767.5|159894.5|159764.5|159903.1|159773.1|159892|159762|33
1655875750000|2022-06-22 05:29:10|159894.7|159764.7|159894.2|159764.2|159896.3|159766.3|159893.6|159763.6|23
1655875760000|2022-06-22 05:29:20|159897|159767|159891.7|159761.7|159898.9|159768.9|159890.6|159760.6|29
1655875770000|2022-06-22 05:29:30|159898.2|159768.2|159892.2|159762.2|159899|159769|159892.2|159762.2|26
1655875780000|2022-06-22 05:29:40|159896.8|159766.8|159892.2|159762.2|159898.5|159768.5|159891.3|159761.3|20
1655875790000|2022-06-22 05:29:50|159894.8|159764.8|159893.2|159763.2|159900.8|159770.8|159891.3|159761.3|33
1655875800000|2022-06-22 05:30:00|159892.6|159762.6|159908.9|159778.9|159908.9|159778.9|159892.6|159762.6|33
1655875810000|2022-06-22 05:30:10|159906.3|159776.3|159905.7|159775.7|159912.1|159782.1|159905|159775|30
1655875820000|2022-06-22 05:30:20|159907.7|159777.7|159924.5|159794.5|159926.2|159796.2|159906.5|159776.5|18
1655875830000|2022-06-22 05:30:30|159916.8|159786.8|159919.6|159789.6|159919.6|159789.6|159916|159786|8
1655875840000|2022-06-22 05:30:40|159918.9|159788.9|159922.1|159792.1|159928|159798|159918.5|159788.5|15
1655875850000|2022-06-22 05:30:50|159921.9|159791.9|159923.5|159793.5|159925.8|159795.8|159920.5|159790.5|14
1655875860000|2022-06-22 05:31:00|159924|159794|159921.7|159791.7|159927|159797|159911.2|159781.2|25
1655875870000|2022-06-22 05:31:10|159922.2|159792.2|159920.5|159790.5|159927.1|159797.1|159917.8|159787.8|21
1655875880000|2022-06-22 05:31:20|159921.8|159791.8|159923.4|159793.4|159933.5|159803.5|159920|159790|24
1655875890000|2022-06-22 05:31:30|159925.1|159795.1|159924.6|159794.6|159930.1|159800.1|159923.2|159793.2|21
1655875900000|2022-06-22 05:31:40|159920.4|159790.4|159930.4|159800.4|159930.4|159800.4|159920.4|159790.4|13
1655875910000|2022-06-22 05:31:50|159930|159800|159902.3|159772.3|159930.1|159800.1|159900|159770|33
1655875920000|2022-06-22 05:32:00|159907.1|159777.1|159912.2|159782.2|159912.2|159782.2|159901.9|159771.9|31
1655875930000|2022-06-22 05:32:10|159916.3|159786.3|159915.3|159785.3|159922|159792|159913.3|159783.3|29
1655875940000|2022-06-22 05:32:20|159915.2|159785.2|159916.8|159786.8|159916.8|159786.8|159910.6|159780.6|28
1655875950000|2022-06-22 05:32:30|159914.5|159784.5|159915.8|159785.8|159915.8|159785.8|159910.3|159780.3|22
1655875960000|2022-06-22 05:32:40|159917.5|159787.5|159916.5|159786.5|159922|159792|159907.7|159777.7|25
1655875970000|2022-06-22 05:32:50|159916.1|159786.1|159916.6|159786.6|159925.1|159795.1|159913|159783|29
1655875980000|2022-06-22 05:33:00|159917.9|159787.9|159912.7|159782.7|159920.2|159790.2|159910|159780|30
1655875990000|2022-06-22 05:33:10|159910.1|159780.1|159917.3|159787.3|159919.6|159789.6|159910.1|159780.1|24
1655876000000|2022-06-22 05:33:20|159917.6|159787.6|159918.8|159788.8|159918.8|159788.8|159916.8|159786.8|7
1655876010000|2022-06-22 05:33:30|159919.8|159789.8|159927.7|159797.7|159929.3|159799.3|159916.7|159786.7|11
1655876020000|2022-06-22 05:33:40|159926|159796|159925.9|159795.9|159928.5|159798.5|159920.6|159790.6|18
1655876030000|2022-06-22 05:33:50|159924.3|159794.3|159926|159796|159927.2|159797.2|159923.4|159793.4|18
1655876040000|2022-06-22 05:34:00|159924.9|159794.9|159918.7|159788.7|159924.9|159794.9|159913.8|159783.8|22
1655876050000|2022-06-22 05:34:10|159917.6|159787.6|159920.2|159790.2|159923.2|159793.2|159913.9|159783.9|30
1655876060000|2022-06-22 05:34:20|159916.9|159786.9|159913.2|159783.2|159922.2|159792.2|159911.1|159781.1|34
1655876070000|2022-06-22 05:34:30|159913.3|159783.3|159921.1|159791.1|159932.1|159802.1|159912.5|159782.5|36
1655876080000|2022-06-22 05:34:40|159924.5|159794.5|159922.3|159792.3|159924.5|159794.5|159916.2|159786.2|35
1655876090000|2022-06-22 05:34:50|159922.1|159792.1|159918.4|159788.4|159922.5|159792.5|159918.3|159788.3|24
1655876100000|2022-06-22 05:35:00|159918.3|159788.3|159924.2|159794.2|159932.7|159802.7|159918.3|159788.3|26
1655876110000|2022-06-22 05:35:10|159930.1|159800.1|159927.3|159797.3|159946|159816|159920.9|159790.9|21
1655876120000|2022-06-22 05:35:20|159924.2|159794.2|159943.9|159813.9|159949.1|159819.1|159921.2|159791.2|24
1655876130000|2022-06-22 05:35:30|159944.2|159814.2|159940|159810|159947.8|159817.8|159940|159810|23
1655876140000|2022-06-22 05:35:40|159942.3|159812.3|159938.5|159808.5|159946.6|159816.6|159934.8|159804.8|27
1655876150000|2022-06-22 05:35:50|159938.4|159808.4|159936.6|159806.6|159941.5|159811.5|159935.2|159805.2|31
1655876160000|2022-06-22 05:36:00|159936.9|159806.9|159939.4|159809.4|159939.4|159809.4|159919.8|159789.8|35
1655876170000|2022-06-22 05:36:10|159934.8|159804.8|159937|159807|159940.5|159810.5|159934.7|159804.7|33
1655876180000|2022-06-22 05:36:20|159936.7|159806.7|159937.6|159807.6|159940.3|159810.3|159930.9|159800.9|32
1655876190000|2022-06-22 05:36:30|159937.8|159807.8|159945.4|159815.4|159945.7|159815.7|159936.1|159806.1|24
1655876200000|2022-06-22 05:36:40|159944.7|159814.7|159946.9|159816.9|159946.9|159816.9|159939.3|159809.3|22
1655876210000|2022-06-22 05:36:50|159946.7|159816.7|159947.5|159817.5|159950.5|159820.5|159944.9|159814.9|24
1655876220000|2022-06-22 05:37:00|159946.6|159816.6|159947.2|159817.2|159947.2|159817.2|159942.3|159812.3|26
1655876230000|2022-06-22 05:37:10|159946.7|159816.7|159954.2|159824.2|159954.2|159824.2|159942.3|159812.3|25
1655876240000|2022-06-22 05:37:20|159955.3|159825.3|159950.3|159820.3|159968.9|159838.9|159950.3|159820.3|40
1655876250000|2022-06-22 05:37:30|159948.7|159818.7|159993.4|159863.4|159998.6|159868.6|159948.7|159818.7|35
1655876260000|2022-06-22 05:37:40|159994.7|159864.7|159994.9|159864.9|159996|159866|159983.9|159853.9|32
1655876270000|2022-06-22 05:37:50|159996.1|159866.1|159992.3|159862.3|160001.7|159871.7|159991|159861|35
1655876280000|2022-06-22 05:38:00|159991.4|159861.4|159981.3|159851.3|159991.4|159861.4|159973.2|159843.2|37
1655876290000|2022-06-22 05:38:10|159979.5|159849.5|159972.5|159842.5|159980.2|159850.2|159969.7|159839.7|28
1655876300000|2022-06-22 05:38:20|159972.4|159842.4|159972|159842|159980.1|159850.1|159971.1|159841.1|32
1655876310000|2022-06-22 05:38:30|159971.8|159841.8|159972.9|159842.9|159972.9|159842.9|159960.6|159830.6|30
1655876320000|2022-06-22 05:38:40|159972.1|159842.1|159962.5|159832.5|159976.5|159846.5|159959.5|159829.5|31
1655876330000|2022-06-22 05:38:50|159963.6|159833.6|159960|159830|159965|159835|159959.5|159829.5|21
1655876340000|2022-06-22 05:39:00|159959.9|159829.9|159960.9|159830.9|159966|159836|159957|159827|26
1655876350000|2022-06-22 05:39:10|159960.3|159830.3|159987.3|159857.3|159993.6|159863.6|159959.2|159829.2|32
1655876360000|2022-06-22 05:39:20|159988.1|159858.1|159989.8|159859.8|159996|159866|159987.1|159857.1|33
1655876370000|2022-06-22 05:39:30|159988.9|159858.9|159982.5|159852.5|159997.1|159867.1|159978.3|159848.3|36
1655876380000|2022-06-22 05:39:40|159987.4|159857.4|159989.5|159859.5|159990.5|159860.5|159982.3|159852.3|26
1655876390000|2022-06-22 05:39:50|159989.1|159859.1|159995.4|159865.4|160001|159871|159976.6|159846.6|30
1655876400000|2022-06-22 05:40:00|160000.5|159870.5|160004.2|159874.2|160007.8|159877.8|159982.8|159852.8|34
1655876410000|2022-06-22 05:40:10|159992|159862|159985.5|159855.5|159998.7|159868.7|159980.9|159850.9|33
1655876420000|2022-06-22 05:40:20|159985.7|159855.7|159986.4|159856.4|159989.5|159859.5|159983.8|159853.8|25
1655876430000|2022-06-22 05:40:30|159986.9|159856.9|159993.1|159863.1|159995.6|159865.6|159985.3|159855.3|32
1655876440000|2022-06-22 05:40:40|159995.1|159865.1|159992.6|159862.6|159996|159866|159991.9|159861.9|29
1655876450000|2022-06-22 05:40:50|159991.6|159861.6|160020.3|159890.3|160024.6|159894.6|159991.5|159861.5|29
1655876460000|2022-06-22 05:41:00|160021.4|159891.4|160021|159891|160029.1|159899.1|160015.6|159885.6|37
1655876470000|2022-06-22 05:41:10|160021.6|159891.6|160016.8|159886.8|160025|159895|160011.7|159881.7|35
1655876480000|2022-06-22 05:41:20|160015.2|159885.2|160022|159892|160026.4|159896.4|160011.9|159881.9|34
1655876490000|2022-06-22 05:41:30|160021|159891|160026.4|159896.4|160030.9|159900.9|160021|159891|35
1655876500000|2022-06-22 05:41:40|160029.5|159899.5|160027.3|159897.3|160031.2|159901.2|160026.6|159896.6|32
1655876510000|2022-06-22 05:41:50|160026.8|159896.8|160032.4|159902.4|160032.9|159902.9|160026.8|159896.8|30
1655876520000|2022-06-22 05:42:00|160023.7|159893.7|160027.8|159897.8|160033.1|159903.1|160022.2|159892.2|34
1655876530000|2022-06-22 05:42:10|160028.3|159898.3|160018.4|159888.4|160029.5|159899.5|160011.7|159881.7|32
1655876540000|2022-06-22 05:42:20|160016.6|159886.6|160021.2|159891.2|160029|159899|160016.6|159886.6|38
1655876550000|2022-06-22 05:42:30|160020.8|159890.8|160016.9|159886.9|160026.6|159896.6|160013.1|159883.1|35
1655876560000|2022-06-22 05:42:40|160018.2|159888.2|160017|159927|160026.2|159927|160001.2|159888.2|33
1655876570000|2022-06-22 05:42:50|160016.3|159926.3|160013.8|159923.8|160052.6|159962.6|160013.8|159923.8|37
1655876580000|2022-06-22 05:43:00|160018.2|159928.2|160014.5|159924.5|160021.9|159931.9|160008.1|159918.1|35
1655876590000|2022-06-22 05:43:10|160012|159922|160013.7|159923.7|160039.2|159939.3|160009.2|159909.2|33
1655876600000|2022-06-22 05:43:20|160021|159931|160018.5|159928.5|160026.5|159936.5|160005.8|159915.8|40
1655876610000|2022-06-22 05:43:30|160017.7|159927.7|159999.1|159869.1|160031.9|159938.7|159999.1|159869.1|37
1655876620000|2022-06-22 05:43:40|160016.5|159886.5|160010.2|159880.2|160018.1|159888.1|160003.4|159873.4|34
1655876630000|2022-06-22 05:43:50|160014.5|159884.5|160014.7|159884.7|160016.9|159886.9|160007.1|159877.1|28
1655876640000|2022-06-22 05:44:00|160013.7|159883.7|160012.2|159882.2|160018.2|159888.2|160012.2|159882.2|28
1655876650000|2022-06-22 05:44:10|160012.3|159882.3|160010.8|159880.8|160013.6|159883.6|160005.1|159875.1|34
1655876660000|2022-06-22 05:44:20|160010|159880|160007.5|159877.5|160014.2|159884.2|160006.2|159876.2|30
1655876670000|2022-06-22 05:44:30|160007.3|159877.3|160003.8|159873.8|160011|159881|160003.8|159873.8|25
1655876680000|2022-06-22 05:44:40|160006.9|159876.9|160013.1|159883.1|160022.5|159915.6|160005.6|159876.9|31
1655876690000|2022-06-22 05:44:50|160014.2|159884.2|160015.7|159885.7|160020.6|159890.6|160012.3|159882.3|30
1655876700000|2022-06-22 05:45:00|160015.5|159885.5|160025.8|159895.8|160025.8|159895.8|160009.2|159879.2|37
1655876710000|2022-06-22 05:45:10|160027.4|159897.4|160025.9|159895.9|160027.6|159897.6|160021.8|159891.8|28
1655876720000|2022-06-22 05:45:20|160024.5|159894.5|160026.1|159896.1|160029.3|159899.3|160023.9|159893.9|26
1655876730000|2022-06-22 05:45:30|160025.5|159895.5|160027.4|159897.4|160033.7|159903.7|160022.1|159892.1|27
1655876740000|2022-06-22 05:45:40|160028.2|159898.2|160000.2|159910.2|160028.2|159917.3|159997.6|159897.5|35
1655876750000|2022-06-22 05:45:50|160001.2|159911.2|160007.9|159917.9|160013.2|159923.2|160001.2|159911.2|32
1655876760000|2022-06-22 05:46:00|160005.5|159915.5|160006.2|159916.2|160034.2|159917.9|160002.4|159886.5|32
1655876770000|2022-06-22 05:46:10|160007.1|159917.1|160008.6|159918.6|160010.9|159920.9|160004.8|159914.8|28
1655876780000|2022-06-22 05:46:20|160008.4|159918.4|160005.9|159915.9|160010.5|159920.5|159999|159909|33
1655876790000|2022-06-22 05:46:30|160005.6|159915.6|160007.1|159917.1|160009.6|159919.6|160004.3|159914.3|24
1655876800000|2022-06-22 05:46:40|160007.2|159917.2|160006.3|159916.3|160008.2|159918.2|160005.5|159915.5|22
1655876810000|2022-06-22 05:46:50|160007.6|159917.6|160012.5|159882.5|160019.1|159917.6|159987|159880.5|34
1655876820000|2022-06-22 05:47:00|160012.3|159882.3|160015.2|159885.2|160017.3|159887.3|160011.1|159881.1|26
1655876830000|2022-06-22 05:47:10|160013.4|159883.4|160016.1|159886.1|160018|159888|160013.4|159883.4|24
1655876840000|2022-06-22 05:47:20|160016.5|159886.5|160018.1|159888.1|160018.1|159888.1|160004.7|159874.7|27
1655876850000|2022-06-22 05:47:30|160016.1|159886.1|160012|159882|160017.6|159887.6|160011.1|159881.1|28
1655876860000|2022-06-22 05:47:40|160012.3|159882.3|160012.3|159882.3|160018.5|159888.5|160006.8|159876.8|28
1655876870000|2022-06-22 05:47:50|160013.4|159883.4|160019|159889|160020.8|159890.8|160013.4|159883.4|28
1655876880000|2022-06-22 05:48:00|160017.6|159887.6|160013.7|159883.7|160025.3|159895.3|160009.3|159879.3|26
1655876890000|2022-06-22 05:48:10|160015|159885|160013.7|159883.7|160017.9|159887.9|159998.6|159868.6|33
1655876900000|2022-06-22 05:48:20|160015.3|159885.3|160012.7|159882.7|160016.8|159886.8|160009.3|159879.3|22
1655876910000|2022-06-22 05:48:30|160013.2|159883.2|160008.4|159878.4|160013.3|159883.3|160003.2|159873.2|27
1655876920000|2022-06-22 05:48:40|160009.7|159879.7|160014.5|159884.5|160026.4|159896.4|160009.7|159879.7|24
1655876930000|2022-06-22 05:48:50|160017.7|159887.7|160016.6|159886.6|160019.2|159889.2|160012.8|159882.8|29
1655876940000|2022-06-22 05:49:00|160017.5|159887.5|160017.7|159887.7|160019.1|159889.1|160016.2|159886.2|26
1655876950000|2022-06-22 05:49:10|160017.3|159887.3|160019|159889|160023.9|159893.9|160013.9|159883.9|22
1655876960000|2022-06-22 05:49:20|160018.2|159888.2|160019.8|159889.8|160027.2|159897.2|160013.5|159883.5|25
1655876970000|2022-06-22 05:49:30|160014|159884|160015.8|159885.8|160035.2|159905.2|160014|159884|27
1655876980000|2022-06-22 05:49:40|160016|159886|160022.7|159892.7|160022.7|159892.7|160016|159886|22
1655876990000|2022-06-22 05:49:50|160020.4|159890.4|160008.6|159878.6|160020.4|159890.4|159998.8|159868.8|33
1655877000000|2022-06-22 05:50:00|160006.9|159876.9|160007.7|159877.7|160010.8|159880.8|159981.1|159851.1|35
1655877010000|2022-06-22 05:50:10|160003.4|159873.4|160002.4|159872.4|160018.9|159888.9|159994.4|159864.4|27
1655877020000|2022-06-22 05:50:20|160002.5|159872.5|160004.6|159874.6|160008.8|159878.8|160002.5|159872.5|26
1655877030000|2022-06-22 05:50:30|160004.8|159874.8|160007.7|159877.7|160007.7|159877.7|159997.5|159867.5|19
1655877040000|2022-06-22 05:50:40|160005.9|159875.9|160006.1|159876.1|160013.3|159883.3|160000.8|159870.8|23
1655877050000|2022-06-22 05:50:50|160004.2|159874.2|160016|159886|160021.4|159891.4|160000.8|159870.8|27
1655877060000|2022-06-22 05:51:00|160016.6|159886.6|160008|159878|160016.6|159886.6|160007.1|159877.1|18
1655877070000|2022-06-22 05:51:10|160008.1|159878.1|160015|159885|160016.4|159886.4|160007.2|159877.2|14
1655877080000|2022-06-22 05:51:20|160018.8|159888.8|160027.3|159897.3|160031.9|159901.9|160017.8|159887.8|32
1655877090000|2022-06-22 05:51:30|160025.9|159895.9|160012.5|159882.5|160029.8|159899.8|160003|159873|27
1655877100000|2022-06-22 05:51:40|160017.5|159887.5|160017.1|159887.1|160019.9|159889.9|160011.5|159881.5|32
1655877110000|2022-06-22 05:51:50|160014.4|159884.4|160011.2|159881.2|160019.1|159889.1|160010.5|159880.5|24
1655877120000|2022-06-22 05:52:00|160009.5|159879.5|159950.3|159820.3|160015.4|159885.4|159950.2|159820.2|32
1655877130000|2022-06-22 05:52:10|159954.3|159824.3|159945.7|159815.7|159954.9|159824.9|159942.7|159812.7|31
1655877140000|2022-06-22 05:52:20|159938.1|159808.1|159944.7|159814.7|159945.8|159815.8|159938.1|159808.1|31
1655877150000|2022-06-22 05:52:30|159949|159819|159943.1|159813.1|159949|159819|159936.5|159806.5|27
1655877160000|2022-06-22 05:52:40|159940.9|159810.9|159937.1|159807.1|159941.6|159811.6|159933.1|159803.1|30
1655877170000|2022-06-22 05:52:50|159935|159805|159942.9|159812.9|159942.9|159812.9|159935|159805|27
1655877180000|2022-06-22 05:53:00|159945.5|159815.5|159947.2|159817.2|159950.2|159820.2|159943.7|159813.7|31
1655877190000|2022-06-22 05:53:10|159946.7|159816.7|159967.9|159837.9|159972.3|159842.3|159946.7|159816.7|33
1655877200000|2022-06-22 05:53:20|159963.9|159833.9|159965.4|159835.4|159967.5|159837.5|159955.2|159825.2|30
1655877210000|2022-06-22 05:53:30|159965.9|159835.9|159950.3|159820.3|159971.1|159841.1|159950.3|159820.3|22
1655877220000|2022-06-22 05:53:40|159950.1|159820.1|159922.4|159792.4|159966.4|159820.1|159921.3|159760.7|13
1655877230000|2022-06-22 05:53:50|159924.8|159794.8|159923.9|159793.9|159927.9|159797.9|159923.9|159793.9|15
1655877240000|2022-06-22 05:54:00|159922.3|159792.3|159919.6|159789.6|159924.7|159794.7|159918.8|159788.8|24
1655877250000|2022-06-22 05:54:10|159920.5|159790.5|159924.9|159794.9|159925.1|159795.1|159918|159788|28
1655877260000|2022-06-22 05:54:20|159925|159795|159927.3|159797.3|159927.9|159797.9|159924|159794|17
1655877270000|2022-06-22 05:54:30|159926.6|159796.6|159925.2|159795.2|159927.3|159797.3|159922.5|159792.5|19
1655877280000|2022-06-22 05:54:40|159924.4|159794.4|159919.1|159789.1|159925.8|159795.8|159918.7|159788.7|23
1655877290000|2022-06-22 05:54:50|159919.4|159789.4|159920.1|159790.1|159923.3|159793.3|159918.7|159788.7|16
1655877300000|2022-06-22 05:55:00|159921.3|159791.3|159924.3|159794.3|159925|159795|159921.1|159791.1|15
1655877310000|2022-06-22 05:55:10|159923.3|159793.3|159958|159828|159964.8|159834.8|159923.3|159793.3|18
1655877320000|2022-06-22 05:55:20|159955.9|159825.9|159974.1|159811.2|159974.1|159839.5|159929.5|159811.2|17
1655877330000|2022-06-22 05:55:30|159970|159793|159973.7|159796.3|159982.3|159852.3|159952.4|159793|13
1655877340000|2022-06-22 05:55:40|159973.6|159796.2|159972.4|159842.4|159976.7|159843.5|159957.9|159796.1|18
1655877350000|2022-06-22 05:55:50|159969.1|159839.1|159971.9|159841.9|159974.3|159844.3|159963.7|159833.7|33
1655877360000|2022-06-22 05:56:00|159973.2|159843.2|159958.4|159828.4|159997|159867|159953.8|159823.8|32
1655877370000|2022-06-22 05:56:10|159962.3|159832.3|159987.5|159837.4|159996|159856|159951|159794.1|10
1655877380000|2022-06-22 05:56:20|159960.7|159830.7|159949.3|159819.3|159978.5|159848.5|159949.3|159790.4|12
1655877390000|2022-06-22 05:56:30|159949.4|159819.4|159953.2|159770.9|159988|159836|159927.1|159770.8|15
1655877400000|2022-06-22 05:56:40|159953|159771.1|159976.5|159846.5|159976.5|159846.5|159925.4|159770.8|17
1655877410000|2022-06-22 05:56:50|159969.5|159839.5|160010.8|159880.8|160016.6|159886.6|159969.5|159839.5|32
1655877420000|2022-06-22 05:57:00|160002.6|159872.6|160002.5|159872.5|160046.2|159893.6|159984|159854|35
1655877430000|2022-06-22 05:57:10|160003.6|159873.6|159990.7|159860.7|160010|159880|159985.2|159855.2|33
1655877440000|2022-06-22 05:57:20|159989.5|159859.5|160016.1|159886.1|160035|159900.1|159980|159850|36
1655877450000|2022-06-22 05:57:30|160018.2|159888.2|160018.9|159848.3|160029.4|159899.4|160006.3|159848.3|28
1655877460000|2022-06-22 05:57:40|160014|159844|160030.3|159900.3|160053.5|159923.5|160014|159843|26
1655877470000|2022-06-22 05:57:50|160030.2|159900.2|160032.3|159902.3|160090.7|159932.7|160023.8|159855.7|18
1655877480000|2022-06-22 05:58:00|160030.1|159900.1|160007.2|159877.2|160048.4|159902.4|160002.6|159852.2|34
1655877490000|2022-06-22 05:58:10|160008.5|159878.5|160002.9|159872.9|160041.6|159909.5|159988|159825|34
1655877500000|2022-06-22 05:58:20|160005|159875|159997.8|159867.8|160040.5|159910.5|159982.9|159836.3|32
1655877510000|2022-06-22 05:58:30|159996.5|159866.5|160007.3|159877.3|160012.7|159882.7|159988.3|159851.3|38
1655877520000|2022-06-22 05:58:40|159994|159864|160024.8|159894.8|160040.1|159910.1|159994|159864|35
1655877530000|2022-06-22 05:58:50|160025.4|159895.4|160007.6|159877.6|160025.4|159895.4|160002.1|159872.1|27
1655877540000|2022-06-22 05:59:00|160007.7|159877.7|160002.3|159872.3|160012|159882|160000.1|159870.1|19
1655877550000|2022-06-22 05:59:10|160036.1|159832.1|159999.9|159869.9|160037.1|159871.9|159999.9|159831.5|12
1655877560000|2022-06-22 05:59:20|160021.3|159891.3|160037.8|159907.8|160037.8|159907.8|159995.4|159827.1|21
1655877570000|2022-06-22 05:59:30|160046.2|159916.2|160009.6|159879.6|160051.5|159921.5|160005|159875|20
1655877580000|2022-06-22 05:59:40|160055.5|159925.5|160033.6|159903.6|160060|159925.5|160009.5|159857.3|31
1655877590000|2022-06-22 05:59:50|160032|159902|160026.5|159869|160044|159914|160022|159868.3|27
1655877600000|2022-06-22 06:00:00|160026|159867|160006.8|159876.8|160059.5|159929.5|159981.4|159851.4|39
1655877610000|2022-06-22 06:00:10|160004.3|159874.3|159963.8|159833.8|160012|159882|159953.6|159823.6|39
1655877620000|2022-06-22 06:00:20|159953.6|159823.6|159955|159825|159961.2|159831.2|159940|159810|35
1655877630000|2022-06-22 06:00:30|159960|159830|159972.7|159842.7|160023.8|159893.8|159947.4|159817.4|40
1655877640000|2022-06-22 06:00:40|159974.6|159844.6|159953.3|159823.3|159992.2|159862.2|159947.4|159814.8|39
1655877650000|2022-06-22 06:00:50|159949.1|159819.1|159942.9|159812.9|159953|159823|159933.1|159803.1|33
1655877660000|2022-06-22 06:01:00|159942.8|159812.8|159991.7|159861.7|159991.7|159861.7|159942.6|159797|29
1655877670000|2022-06-22 06:01:10|159968.8|159838.8|160023.2|159893.2|160041.2|159911.2|159944.5|159808|40
1655877680000|2022-06-22 06:01:20|160029.3|159899.3|160027.3|159897.3|160054|159913.4|160019.4|159873.9|30
1655877690000|2022-06-22 06:01:30|160021.5|159891.5|160038.5|159908.5|160070|159908.5|160016.6|159860|32
1655877700000|2022-06-22 06:01:40|160031.1|159901.1|160037.9|159907.9|160040|159910|160012.5|159882.5|33
1655877710000|2022-06-22 06:01:50|160038.3|159908.3|160052.4|159897.2|160053.9|159915|160038.3|159893.5|15
1655877720000|2022-06-22 06:02:00|160038.7|159908.7|160016.8|159886.8|160039|159909|160009.9|159879.9|34
1655877730000|2022-06-22 06:02:10|160013.5|159883.5|160004.1|159874.1|160016.1|159886.1|160000.3|159870.3|39
1655877740000|2022-06-22 06:02:20|160004.6|159874.6|159985.7|159855.7|160011.5|159881.5|159985.6|159855.6|39
1655877750000|2022-06-22 06:02:30|159983.2|159853.2|159993.6|159863.6|159997.4|159867.4|159975.5|159845.5|38
1655877760000|2022-06-22 06:02:40|159990.2|159860.2|160003.4|159873.4|160023.5|159893.5|159984.2|159854.2|36
1655877770000|2022-06-22 06:02:50|160003.5|159873.5|159998.6|159868.6|160021.7|159891.7|159998.6|159868.6|32
1655877780000|2022-06-22 06:03:00|160005.9|159875.9|160034.5|159904.5|160053.8|159923.8|159966.5|159836.5|37
1655877790000|2022-06-22 06:03:10|159998.2|159868.2|160010.3|159880.3|160039.8|159909.8|159998.2|159868.2|32
1655877800000|2022-06-22 06:03:20|160013|159883|160016|159886|160048|159901.3|160009.2|159859|37
1655877810000|2022-06-22 06:03:30|160020|159890|159960.2|159830.2|160023.6|159893.6|159958|159828|37
1655877820000|2022-06-22 06:03:40|159961.7|159831.7|159960.9|159830.9|159979.7|159833.1|159949.4|159815.9|30
1655877830000|2022-06-22 06:03:50|159960.8|159830.8|159971.9|159841.9|160001|159861.1|159956.3|159819|31
1655877840000|2022-06-22 06:04:00|159972.1|159842.1|159970|159818|159986.1|159843.8|159967.2|159818|26
1655877850000|2022-06-22 06:04:10|159971.3|159841.3|159992.6|159862.6|159997.8|159867.8|159961.9|159817|30
1655877860000|2022-06-22 06:04:20|159999.7|159869.7|160011.2|159881.2|160012|159882|159995.2|159865.2|31
1655877870000|2022-06-22 06:04:30|160011.1|159881.1|160018|159888|160022.2|159892.2|160010.8|159880.8|31
1655877880000|2022-06-22 06:04:40|160018.2|159888.2|160019.1|159889.1|160025.9|159895.9|160018.2|159888.2|23
1655877890000|2022-06-22 06:04:50|160019.7|159889.7|160014.5|159884.5|160019.7|159889.7|160012.5|159882.5|29
1655877900000|2022-06-22 06:05:00|160015.1|159885.1|159968.6|159838.6|160015.8|159885.8|159967|159837|32
1655877910000|2022-06-22 06:05:10|159967.1|159837.1|159872|159742|159968.2|159838.2|159857.7|159727.7|37
1655877920000|2022-06-22 06:05:20|159875.1|159745.1|159849.3|159719.3|159881.2|159751.2|159849.3|159719.3|36
1655877930000|2022-06-22 06:05:30|159852.1|159722.1|159844.2|159714.2|159855.9|159725.9|159833.3|159703.3|36
1655877940000|2022-06-22 06:05:40|159842.2|159712.2|159834.4|159704.4|159845|159715|159834.4|159704.4|35
1655877950000|2022-06-22 06:05:50|159834.3|159704.3|159828.1|159698.1|159836.8|159706.8|159828.1|159698.1|29
1655877960000|2022-06-22 06:06:00|159834.9|159704.9|159841.6|159711.6|159845.7|159715.7|159834.9|159704.9|38
1655877970000|2022-06-22 06:06:10|159841.8|159711.8|159842.8|159712.8|159845.1|159715.1|159832.9|159702.9|35
1655877980000|2022-06-22 06:06:20|159844.4|159714.4|159838|159708|159844.5|159714.5|159834.3|159704.3|35
1655877990000|2022-06-22 06:06:30|159838.5|159708.5|159831.7|159701.7|159840.2|159710.2|159831.7|159701.7|34
1655878000000|2022-06-22 06:06:40|159832.4|159702.4|159838.9|159708.9|159838.9|159708.9|159827.3|159697.3|34
1655878010000|2022-06-22 06:06:50|159838.6|159708.6|159840.2|159710.2|159841.9|159711.9|159836.7|159706.7|26
1655878020000|2022-06-22 06:07:00|159839.8|159709.8|159841.2|159711.2|159841.2|159711.2|159838.9|159708.9|24
1655878030000|2022-06-22 06:07:10|159841.8|159711.8|159832|159702|159841.8|159711.8|159828.1|159698.1|32
1655878040000|2022-06-22 06:07:20|159831.9|159701.9|159807.3|159677.3|159833.6|159703.6|159784.1|159677.3|36
1655878050000|2022-06-22 06:07:30|159803.5|159673.5|159824.6|159694.6|159826.9|159696.9|159803.5|159673.5|36
1655878060000|2022-06-22 06:07:40|159827.9|159697.9|159815.9|159685.9|159827.9|159697.9|159815.9|159685.9|36
1655878070000|2022-06-22 06:07:50|159814.7|159684.7|159805.6|159715.6|159822.2|159718.5|159803.8|159673.8|34
1655878080000|2022-06-22 06:08:00|159829.9|159699.9|159750.3|159620.3|159829.9|159699.9|159713.9|159609|37
1655878090000|2022-06-22 06:08:10|159742.2|159612.2|159719.6|159629.6|159742.2|159630.8|159715.9|159607|16
1655878100000|2022-06-22 06:08:20|159717.3|159627.3|159728.6|159598.6|159728.6|159630.5|159686.6|159569.5|30
1655878110000|2022-06-22 06:08:30|159717.8|159587.8|159720.6|159590.6|159734.7|159604.7|159713.6|159583.6|31
1655878120000|2022-06-22 06:08:40|159725|159595|159712.7|159582.7|159731.3|159601.3|159710.8|159580.8|23
1655878130000|2022-06-22 06:08:50|159710|159580|159714|159584|159729.4|159599.4|159708.8|159578.8|32
1655878140000|2022-06-22 06:09:00|159717.1|159587.1|159748.3|159618.3|159759.3|159634.5|159716.2|159586.2|38
1655878150000|2022-06-22 06:09:10|159749.2|159619.2|159766.9|159636.9|159770.1|159640.1|159749.2|159619.2|36
1655878160000|2022-06-22 06:09:20|159769.4|159639.4|159778.2|159648.2|159781.2|159651.2|159760.6|159630.6|39
1655878170000|2022-06-22 06:09:30|159775.9|159645.9|159782.9|159652.9|159788.1|159658.1|159770.1|159640.1|37
1655878180000|2022-06-22 06:09:40|159783.4|159653.4|159762.6|159632.6|159783.6|159653.6|159754.2|159624.2|31
1655878190000|2022-06-22 06:09:50|159765.9|159635.9|159798.2|159668.2|159805|159675|159753.4|159623.4|35
1655878200000|2022-06-22 06:10:00|159801.7|159671.7|159786.8|159656.8|159801.9|159671.9|159785.3|159655.3|33
1655878210000|2022-06-22 06:10:10|159794.6|159664.6|159798.3|159668.3|159813.7|159683.7|159774.6|159644.6|38
1655878220000|2022-06-22 06:10:20|159800.8|159670.8|159808.4|159678.4|159815.7|159685.7|159799.5|159669.5|38
1655878230000|2022-06-22 06:10:30|159810|159680|159797.7|159667.7|159814.6|159684.6|159793.4|159663.4|38
1655878240000|2022-06-22 06:10:40|159797.8|159667.8|159820.9|159690.9|159822.4|159692.4|159797.8|159667.8|34
1655878250000|2022-06-22 06:10:50|159817|159687|159760|159630|159819.4|159689.4|159757.5|159627.5|36
1655878260000|2022-06-22 06:11:00|159763.5|159633.5|159756.7|159626.7|159763.5|159633.5|159752.4|159622.4|27
1655878270000|2022-06-22 06:11:10|159758.2|159628.2|159817.1|159687.1|159822.4|159695.5|159755.6|159625.6|29
1655878280000|2022-06-22 06:11:20|159823.6|159693.6|159813.8|159683.8|159837.6|159707.6|159813.5|159683.5|38
1655878290000|2022-06-22 06:11:30|159814.6|159684.6|159822.5|159692.5|159828|159698|159814.6|159684.6|27
1655878300000|2022-06-22 06:11:40|159822.6|159692.6|159841.9|159711.9|159843.6|159713.6|159820.6|159690.6|34
1655878310000|2022-06-22 06:11:50|159835.5|159705.5|159834.9|159704.9|159840.3|159710.3|159831.5|159701.5|34
1655878320000|2022-06-22 06:12:00|159835.6|159705.6|159838.2|159708.2|159852.1|159722.1|159832.1|159702.1|37
1655878330000|2022-06-22 06:12:10|159833.3|159703.3|159840.5|159710.5|159840.5|159710.5|159829.7|159699.7|37
1655878340000|2022-06-22 06:12:20|159839.8|159709.8|159844.1|159714.1|159844.1|159714.1|159832.3|159702.3|36
1655878350000|2022-06-22 06:12:30|159843.1|159713.1|159843.6|159713.6|159851.6|159721.6|159836.2|159706.2|37
1655878360000|2022-06-22 06:12:40|159845.1|159715.1|159841.9|159711.9|159848.7|159718.7|159837.3|159707.3|34
1655878370000|2022-06-22 06:12:50|159839.4|159709.4|159846.9|159716.9|159855.2|159725.2|159835.8|159705.8|33
1655878380000|2022-06-22 06:13:00|159845|159715|159841.8|159711.8|159872.7|159777.1|159832.6|159702.6|36
1655878390000|2022-06-22 06:13:10|159846.5|159716.5|159838.1|159708.1|159850.1|159720.1|159827.8|159697.8|35
1655878400000|2022-06-22 06:13:20|159838|159708|159858.3|159728.3|159863.6|159733.6|159836.5|159706.5|33
1655878410000|2022-06-22 06:13:30|159860.2|159730.2|159856.9|159726.9|159863.7|159733.7|159852.7|159722.7|36
1655878420000|2022-06-22 06:13:40|159856|159726|159849.1|159719.1|159858.2|159728.2|159846.3|159716.3|33
1655878430000|2022-06-22 06:13:50|159855.6|159725.6|159852.5|159722.5|159855.6|159725.6|159846.7|159716.7|35
1655878440000|2022-06-22 06:14:00|159852.6|159722.6|159854.5|159724.5|159859.6|159729.6|159849.6|159719.6|38
1655878450000|2022-06-22 06:14:10|159855.2|159725.2|159860.2|159730.2|159862.6|159732.6|159849.9|159719.9|34
1655878460000|2022-06-22 06:14:20|159860.8|159730.8|159856.7|159726.7|159861.1|159731.1|159854.6|159724.6|36
1655878470000|2022-06-22 06:14:30|159856.6|159726.6|159868.7|159738.7|159870.8|159740.8|159856|159726|21
1655878480000|2022-06-22 06:14:40|159869|159739|159886.6|159756.6|159887.4|159757.4|159866.4|159736.4|25
1655878490000|2022-06-22 06:14:50|159884.8|159754.8|159884.2|159754.2|159888.2|159758.2|159883.5|159753.5|31
1655878500000|2022-06-22 06:15:00|159883.8|159753.8|159867.1|159737.1|159884.4|159754.4|159864.6|159734.6|29
1655878510000|2022-06-22 06:15:10|159866.4|159736.4|159841.5|159711.5|159867.7|159737.7|159839.7|159709.7|34
1655878520000|2022-06-22 06:15:20|159841.4|159711.4|159835|159705|159844.8|159714.8|159835|159705|20
1655878530000|2022-06-22 06:15:30|159835.2|159705.2|159835.5|159705.5|159842.5|159712.5|159830|159700|25
1655878540000|2022-06-22 06:15:40|159834.6|159704.6|159837.8|159707.8|159850.3|159720.3|159824.5|159694.5|29
1655878550000|2022-06-22 06:15:50|159833.8|159703.8|159824.9|159694.9|159840|159710|159822.2|159692.2|29
1655878560000|2022-06-22 06:16:00|159823|159693|159819.2|159689.2|159827.6|159697.6|159817.2|159687.2|24
1655878570000|2022-06-22 06:16:10|159819|159689|159821.9|159691.9|159829.1|159699.1|159818.2|159688.2|24
1655878580000|2022-06-22 06:16:20|159821.5|159691.5|159816.2|159686.2|159821.5|159691.5|159812.6|159682.6|14
1655878590000|2022-06-22 06:16:30|159819.8|159689.8|159824.6|159694.6|159824.8|159694.8|159813|159683|19
1655878600000|2022-06-22 06:16:40|159824.2|159694.2|159818.4|159688.4|159824.3|159694.3|159816.6|159686.6|9
1655878610000|2022-06-22 06:16:50|159818.6|159688.6|159832.4|159702.4|159835.1|159705.1|159818.6|159688.6|16
1655878620000|2022-06-22 06:17:00|159829.6|159699.6|159829.6|159699.6|159831|159701|159824.3|159694.3|18
1655878630000|2022-06-22 06:17:10|159831.3|159701.3|159844.2|159714.2|159844.3|159714.3|159831.3|159701.3|19
1655878640000|2022-06-22 06:17:20|159847.4|159717.4|159907.8|159817.8|159930.7|159822.6|159844.4|159714.4|23
1655878650000|2022-06-22 06:17:30|159904.1|159814.1|159934.9|159804.9|159937.8|159824.3|159904.1|159793.5|34
1655878660000|2022-06-22 06:17:40|159934.8|159804.8|159914.4|159824.4|159939.2|159825.3|159906.8|159798.9|34
1655878670000|2022-06-22 06:17:50|159912.5|159822.5|159925.3|159795.3|159934.2|159822.5|159906.9|159791.3|32
1655878680000|2022-06-22 06:18:00|159925.9|159795.9|159929.8|159799.8|159930.6|159800.6|159921.7|159791.7|35
1655878690000|2022-06-22 06:18:10|159930.9|159800.9|159924.8|159794.8|159930.9|159802.2|159892.2|159786.9|35
1655878700000|2022-06-22 06:18:20|159927.1|159797.1|159929.6|159799.6|159935.7|159805.7|159927.1|159797.1|32
1655878710000|2022-06-22 06:18:30|159931.3|159801.3|159914|159824|159936.5|159824.8|159913.5|159799.4|29
1655878720000|2022-06-22 06:18:40|159913.8|159823.8|159936.5|159806.5|159936.5|159825.2|159909.5|159800.9|30
1655878730000|2022-06-22 06:18:50|159936.3|159806.3|159983.8|159853.8|160009.1|159894.8|159935.6|159805.6|37
1655878740000|2022-06-22 06:19:00|159984.4|159854.4|159989.2|159859.2|160000.1|159870.1|159984.4|159854.4|36
1655878750000|2022-06-22 06:19:10|159990.4|159860.4|159994.6|159864.6|160001.5|159889|159979|159856.5|33
1655878760000|2022-06-22 06:19:20|159993.4|159863.4|159987.7|159857.7|159999.3|159885.8|159968.6|159854.4|25
1655878770000|2022-06-22 06:19:30|159987.6|159857.6|159999.6|159869.6|160003.3|159891.3|159980.8|159857.6|35
1655878780000|2022-06-22 06:19:40|159998.3|159868.3|159996.9|159866.9|160000|159870|159994.7|159864.7|37
1655878790000|2022-06-22 06:19:50|159997.2|159867.2|159971.9|159881.9|159997.2|159887.4|159969.8|159856.2|34
1655878800000|2022-06-22 06:20:00|159989.2|159859.2|160020.7|159890.7|160037.3|159915.7|159967.8|159855|38
1655878810000|2022-06-22 06:20:10|160012.4|159882.4|159975|159845|160015|159885.6|159966.6|159836.6|39
1655878820000|2022-06-22 06:20:20|159977.1|159847.1|159963.6|159833.6|159977.1|159847.1|159963.6|159833.6|31
1655878830000|2022-06-22 06:20:30|159962.5|159832.5|159979|159849|159992.3|159877.8|159957.4|159832.5|37
1655878840000|2022-06-22 06:20:40|159981.7|159851.7|159983.9|159853.9|159987.9|159857.9|159965.6|159835.6|39
1655878850000|2022-06-22 06:20:50|159988.6|159858.6|159976.4|159846.4|159988.7|159858.7|159975.9|159845.9|33
1655878860000|2022-06-22 06:21:00|159977.9|159847.9|159970|159840|159985.5|159855.5|159969.3|159839.3|37
1655878870000|2022-06-22 06:21:10|159969.4|159839.4|159955.4|159825.4|159970.5|159840.5|159939.4|159809.4|38
1655878880000|2022-06-22 06:21:20|159954.3|159824.3|159915.6|159785.6|159956.2|159826.2|159915.6|159785.6|36
1655878890000|2022-06-22 06:21:30|159920.8|159790.8|159910.1|159780.1|159933.8|159803.8|159883.7|159768|39
1655878900000|2022-06-22 06:21:40|159911.2|159781.2|159907.7|159777.7|159911.9|159781.9|159902.5|159772.5|34
1655878910000|2022-06-22 06:21:50|159906.8|159776.8|159923.1|159793.1|159925.5|159815.8|159905.1|159776.8|35
1655878920000|2022-06-22 06:22:00|159918.6|159788.6|159914.3|159784.3|159922|159807.5|159897.5|159782|34
1655878930000|2022-06-22 06:22:10|159914.4|159784.4|159922.8|159792.8|159924.5|159794.5|159909.1|159779.1|34
1655878940000|2022-06-22 06:22:20|159920.5|159790.5|159903.7|159773.7|159923.7|159793.7|159900.2|159770.2|32
1655878950000|2022-06-22 06:22:30|159904.1|159774.1|159903.4|159773.4|159910.6|159780.6|159901.4|159771.4|29
1655878960000|2022-06-22 06:22:40|159902.4|159772.4|159904.1|159774.1|159911.1|159781.1|159900.4|159770.4|32
1655878970000|2022-06-22 06:22:50|159905|159775|159904.2|159774.2|159908.8|159778.8|159902.8|159772.8|22
1655878980000|2022-06-22 06:23:00|159904|159774|159900.3|159770.3|159904.1|159774.1|159896.9|159766.9|24
1655878990000|2022-06-22 06:23:10|159900.6|159770.6|159902.9|159772.9|159902.9|159772.9|159900.6|159770.6|17
1655879000000|2022-06-22 06:23:20|159902.3|159772.3|159890.2|159760.2|159902.3|159772.3|159886.9|159756.9|32
1655879010000|2022-06-22 06:23:30|159889.2|159759.2|159861.4|159731.4|159889.6|159759.6|159828.2|159722.2|26
1655879020000|2022-06-22 06:23:40|159861|159731|159827.8|159737.8|159861|159737.8|159810.3|159706.8|30
1655879030000|2022-06-22 06:23:50|159828.8|159738.8|159822|159692|159829.8|159739.8|159795.4|159689.7|30
1655879040000|2022-06-22 06:24:00|159821.5|159691.5|159925.3|159795.3|159931.3|159801.3|159821.2|159691.2|34
1655879050000|2022-06-22 06:24:10|159922.2|159792.2|159911.3|159821.3|159935.4|159824.8|159909.5|159785.6|30
1655879060000|2022-06-22 06:24:20|159913.4|159823.4|159909.8|159819.8|159913.4|159823.4|159908.7|159818.7|19
1655879070000|2022-06-22 06:24:30|159912|159822|159924.4|159794.4|159940.7|159830.6|159898.8|159793.2|29
1655879080000|2022-06-22 06:24:40|159925.1|159795.1|159897.5|159807.5|159935|159826.5|159886.7|159793.2|26
1655879090000|2022-06-22 06:24:50|159918.7|159788.7|159871|159781|159921.9|159813.7|159871|159758.4|31
1655879100000|2022-06-22 06:25:00|159888.5|159758.5|159867.6|159737.6|159891.6|159761.6|159866.3|159736.3|33
1655879110000|2022-06-22 06:25:10|159869|159739|159841.2|159711.2|159869.1|159742.5|159819.8|159707.8|35
1655879120000|2022-06-22 06:25:20|159839.9|159709.9|159851.5|159721.5|159856.9|159744.1|159829.9|159709.3|25
1655879130000|2022-06-22 06:25:30|159849.3|159719.3|159823.6|159733.6|159849.3|159740.1|159820.8|159709.3|32
1655879140000|2022-06-22 06:25:40|159826|159736|159864.1|159734.1|159867.7|159737.7|159826|159718.7|30
1655879150000|2022-06-22 06:25:50|159864.3|159734.3|159897.4|159767.4|159898.5|159768.5|159863.2|159733.2|31
1655879160000|2022-06-22 06:26:00|159895.2|159765.2|159890.2|159760.2|159907.3|159777.3|159864.2|159744.6|32
1655879170000|2022-06-22 06:26:10|159886.7|159756.7|159857|159767|159887.8|159780.9|159855.1|159744.6|33
1655879180000|2022-06-22 06:26:20|159854.3|159764.3|159861.2|159731.2|159868.5|159767.1|159827.7|159725.3|36
1655879190000|2022-06-22 06:26:30|159859.2|159729.2|159848.3|159718.3|159862.4|159732.4|159847.6|159717.6|32
1655879200000|2022-06-22 06:26:40|159849.1|159719.1|159856.4|159726.4|159856.4|159726.4|159840.5|159710.5|33
1655879210000|2022-06-22 06:26:50|159854.7|159724.7|159846.4|159716.4|159856.4|159726.4|159844.1|159714.1|36
1655879220000|2022-06-22 06:27:00|159848.1|159718.1|159886.3|159796.3|159913.6|159796.3|159848.1|159718.1|35
1655879230000|2022-06-22 06:27:10|159874.9|159784.9|159897.1|159767.1|159897.1|159798.1|159858.4|159753.9|32
1655879240000|2022-06-22 06:27:20|159897|159767|159851.2|159721.2|159897|159776|159826.9|159717.8|33
1655879250000|2022-06-22 06:27:30|159849.5|159719.5|159847.2|159717.2|159866.6|159736.6|159845.5|159715.5|36
1655879260000|2022-06-22 06:27:40|159849.7|159719.7|159819.2|159729.2|159850.9|159729.2|159815|159716.3|37
1655879270000|2022-06-22 06:27:50|159821|159731|159827.9|159737.9|159833.2|159743.2|159818.6|159728.6|35
1655879280000|2022-06-22 06:28:00|159827.8|159737.8|159805.4|159715.4|159830|159740|159804.7|159714.7|38
1655879290000|2022-06-22 06:28:10|159808.3|159718.3|159840.5|159710.5|159844.7|159734.5|159808.3|159707.6|32
1655879300000|2022-06-22 06:28:20|159839.8|159709.8|159841.6|159751.6|159855.1|159752|159831.5|159709.8|26
1655879310000|2022-06-22 06:28:30|159842.1|159752.1|159840.1|159750.1|159842.3|159752.3|159840|159750|27
1655879320000|2022-06-22 06:28:40|159840.7|159750.7|159841.6|159751.6|159842.1|159752.1|159840.7|159750.7|15
1655879330000|2022-06-22 06:28:50|159841.8|159751.8|159833.4|159743.4|159844.1|159754.1|159831.1|159741.1|23
1655879340000|2022-06-22 06:29:00|159836.1|159746.1|159844.7|159754.7|159863.9|159756.6|159830.5|159733.4|30
1655879350000|2022-06-22 06:29:10|159844.6|159754.6|159843.3|159753.3|159844.7|159754.7|159842.9|159752.9|20
1655879360000|2022-06-22 06:29:20|159843.4|159753.4|159818.6|159728.6|159845.8|159755.8|159800.7|159710.7|28
1655879370000|2022-06-22 06:29:30|159821.8|159731.8|159819.7|159729.7|159823.4|159733.4|159819.7|159729.7|17
1655879380000|2022-06-22 06:29:40|159819.9|159729.9|159820.8|159730.8|159822.6|159732.6|159818.8|159728.8|23
1655879390000|2022-06-22 06:29:50|159820.7|159730.7|159884.2|159794.2|159895.8|159805.8|159819.6|159729.6|34
1655879400000|2022-06-22 06:30:00|159883.5|159793.5|159894.5|159804.5|159894.5|159804.5|159877.1|159787.1|30
1655879410000|2022-06-22 06:30:10|159895.6|159805.6|159912.2|159822.2|159912.9|159822.9|159895|159805|27
1655879420000|2022-06-22 06:30:20|159911.8|159821.8|159906.2|159816.2|159912|159822|159905.8|159815.8|16
1655879430000|2022-06-22 06:30:30|159906.6|159816.6|159917.6|159827.6|159919|159829|159904.6|159814.6|21
1655879440000|2022-06-22 06:30:40|159914.4|159824.4|159908.7|159818.7|159914.4|159824.4|159907.2|159817.2|26
1655879450000|2022-06-22 06:30:50|159908.5|159818.5|159911.1|159821.1|159911.1|159821.1|159906.9|159816.9|21
1655879460000|2022-06-22 06:31:00|159908.6|159818.6|159883.5|159793.5|159910.9|159820.9|159883.5|159793.5|23
1655879470000|2022-06-22 06:31:10|159886.7|159796.7|159811.7|159721.7|159888.1|159798.1|159811.7|159721.7|31
1655879480000|2022-06-22 06:31:20|159812.3|159722.3|159773.3|159683.3|159812.3|159722.3|159765|159675|28
1655879490000|2022-06-22 06:31:30|159772.3|159682.3|159831.7|159741.7|159831.7|159741.7|159772.3|159682.3|30
1655879500000|2022-06-22 06:31:40|159828.3|159738.3|159889.8|159799.8|159916.4|159813.1|159828.2|159738.2|36
1655879510000|2022-06-22 06:31:50|159891.9|159801.9|159901.3|159771.3|159915.4|159802.2|159883.2|159769.3|35
1655879520000|2022-06-22 06:32:00|159884.8|159794.8|159893.5|159803.5|159923.1|159818.1|159883.2|159773.7|39
1655879530000|2022-06-22 06:32:10|159909.7|159779.7|159897.2|159807.2|159925.7|159815.1|159893.9|159778.8|27
1655879540000|2022-06-22 06:32:20|159897.1|159807.1|159895.5|159805.5|159900.7|159810.7|159892.6|159802.6|30
1655879550000|2022-06-22 06:32:30|159897.6|159807.6|159882.4|159792.4|159898.2|159808.2|159874.7|159784.7|32
1655879560000|2022-06-22 06:32:40|159878.9|159788.9|159883.6|159793.6|159888.9|159798.9|159878.9|159788.9|28
1655879570000|2022-06-22 06:32:50|159883.9|159793.9|159889.8|159799.8|159889.8|159799.8|159879.2|159789.2|34
1655879580000|2022-06-22 06:33:00|159887.9|159797.9|159891.6|159801.6|159895.9|159805.9|159886.4|159796.4|33
1655879590000|2022-06-22 06:33:10|159892.2|159802.2|159884.9|159794.9|159895.2|159805.2|159884.5|159794.5|35
1655879600000|2022-06-22 06:33:20|159886.2|159796.2|159895.7|159805.7|159897.3|159807.3|159881.2|159791.2|32
1655879610000|2022-06-22 06:33:30|159897.8|159807.8|159886.1|159796.1|159903.9|159813.9|159886|159796|33
1655879620000|2022-06-22 06:33:40|159886.5|159796.5|159897.5|159807.5|159897.5|159807.5|159886.5|159796.5|30
1655879630000|2022-06-22 06:33:50|159897.2|159807.2|159906.7|159816.7|159906.9|159816.9|159890.9|159800.9|29
1655879640000|2022-06-22 06:34:00|159906.6|159816.6|159899.7|159809.7|159906.7|159816.7|159897.6|159807.6|27
1655879650000|2022-06-22 06:34:10|159897.6|159807.6|159897.5|159807.5|159903.2|159813.2|159894.1|159804.1|16
1655879660000|2022-06-22 06:34:20|159897.4|159807.4|159909.4|159819.4|159909.4|159819.4|159897.4|159807.4|21
1655879670000|2022-06-22 06:34:30|159910.6|159820.6|159910.6|159820.6|159915.7|159825.7|159909.6|159819.6|25
1655879680000|2022-06-22 06:34:40|159910.8|159820.8|159910.3|159820.3|159911.1|159821.1|159910.3|159820.3|9
1655879690000|2022-06-22 06:34:50|159910.4|159820.4|159909.7|159819.7|159910.4|159820.4|159909.7|159819.7|8
1655879700000|2022-06-22 06:35:00|159909.6|159819.6|159902.5|159812.5|159910.6|159820.6|159863.8|159773.8|28
1655879710000|2022-06-22 06:35:10|159900|159810|159906.9|159816.9|159909.9|159819.9|159899.6|159809.6|27
1655879720000|2022-06-22 06:35:20|159909.3|159819.3|159911.2|159821.2|159911.4|159821.4|159908.1|159818.1|23
1655879730000|2022-06-22 06:35:30|159910.8|159820.8|159891.9|159801.9|159912.1|159822.1|159891.9|159801.9|29
1655879740000|2022-06-22 06:35:40|159892.2|159802.2|159886.4|159796.4|159895.6|159805.6|159837.6|159746.9|39
1655879750000|2022-06-22 06:35:50|159886.1|159796.1|159901.8|159811.8|159905|159815|159886.1|159796.1|33
1655879760000|2022-06-22 06:36:00|159903.3|159813.3|159955.6|159865.6|159955.6|159865.6|159903.3|159813.3|30
1655879770000|2022-06-22 06:36:10|159981.2|159891.2|160027.4|159937.4|160047.4|159957.4|159978.8|159888.8|39
1655879780000|2022-06-22 06:36:20|160022.4|159932.4|160040.1|159950.1|160042.5|159952.5|160017.5|159927.5|35
1655879790000|2022-06-22 06:36:30|160049.4|159959.4|160071|159941|160077.9|159967.5|160037|159930.2|38
1655879800000|2022-06-22 06:36:40|160054.9|159964.9|160076.2|159986.2|160081.7|159991.7|160052.3|159962.3|39
1655879810000|2022-06-22 06:36:50|160076.8|159986.8|160075.2|159985.2|160083|159993|160067.3|159977.3|34
1655879820000|2022-06-22 06:37:00|160070.3|159980.3|160102.4|160012.4|160105.2|160015.2|160062.9|159972.9|32
1655879830000|2022-06-22 06:37:10|160100.1|160010.1|160168.2|160078.2|160185.7|160083|160099.4|160009.4|32
1655879840000|2022-06-22 06:37:20|160162.1|160072.1|160137.5|160047.5|160191.1|160082.9|160127|160037|38
1655879850000|2022-06-22 06:37:30|160138.4|160048.4|160133.2|160043.2|160140.7|160050.7|160123.4|160033.4|34
1655879860000|2022-06-22 06:37:40|160131.9|160041.9|160097.3|160007.3|160135|160045|160097.3|159989.8|28
1655879870000|2022-06-22 06:37:50|160097.1|160007.1|160138.4|160008.4|160140.7|160030.8|160097.1|159989.3|35
1655879880000|2022-06-22 06:38:00|160143.1|160013.1|160095.1|160005.1|160146.4|160035.9|160092.9|159999.7|37
1655879890000|2022-06-22 06:38:10|160095.7|160005.7|160092.6|160002.6|160097.4|160007.4|160092.6|160002.6|27
1655879900000|2022-06-22 06:38:20|160093.4|160003.4|160102.4|160012.4|160102.8|160012.8|160093.4|160003.4|28
1655879910000|2022-06-22 06:38:30|160100|160010|160104.1|160014.1|160108|160018|160096.5|160006.5|26
1655879920000|2022-06-22 06:38:40|160102.6|160012.6|160097.1|160007.1|160104|160014|160094.2|160004.2|32
1655879930000|2022-06-22 06:38:50|160096.5|160006.5|160097.9|160007.9|160102.3|160012.3|160096.2|160006.2|28
1655879940000|2022-06-22 06:39:00|160105.1|160015.1|160103.2|160013.2|160106|160016|160087.7|159997.7|33
1655879950000|2022-06-22 06:39:10|160101.7|160011.7|160093.1|160003.1|160107.9|160017.9|160091.6|160001.6|34
1655879960000|2022-06-22 06:39:20|160093.3|160003.3|160095.6|160005.6|160098.3|160008.3|160088.6|159998.6|31
1655879970000|2022-06-22 06:39:30|160093.2|160003.2|160014.2|159924.2|160096.4|160006.4|160014.2|159924.2|30
1655879980000|2022-06-22 06:39:40|160018.6|159928.6|159996.3|159906.3|160018.6|159928.6|159990.4|159871.8|28
1655879990000|2022-06-22 06:39:50|159995.7|159905.7|160035.8|159905.8|160041.1|159945.4|159995.1|159904.7|32
1655880000000|2022-06-22 06:40:00|160035.2|159905.2|160027.3|159937.3|160038.9|159937.7|160019.1|159900.5|32
1655880010000|2022-06-22 06:40:10|160027.9|159937.9|160022.1|159932.1|160027.9|159937.9|160021.2|159931.2|30
1655880020000|2022-06-22 06:40:20|160022.8|159932.8|160078.5|159988.5|160091.7|159991.8|160022|159932|37
1655880030000|2022-06-22 06:40:30|160077.7|159987.7|160057.7|159967.7|160088.3|159998.3|160053.7|159963.7|38
1655880040000|2022-06-22 06:40:40|160059.7|159969.7|160057.3|159967.3|160062.2|159972.2|160052.7|159962.7|34
1655880050000|2022-06-22 06:40:50|160055.7|159965.7|160053.4|159963.4|160069.9|159979.9|160050.6|159960.6|29
1655880060000|2022-06-22 06:41:00|160056.3|159966.3|160065.6|159975.6|160081.4|159991.4|160054.2|159964.2|30
1655880070000|2022-06-22 06:41:10|160067.7|159977.7|160080.6|159990.6|160083.7|159993.7|160062.7|159972.7|37
1655880080000|2022-06-22 06:41:20|160085.5|159995.5|160104.6|160014.6|160116.3|160026.3|160079.7|159989.7|32
1655880090000|2022-06-22 06:41:30|160097.5|160007.5|160072|159982|160097.5|160007.5|160069.5|159979.5|29
1655880100000|2022-06-22 06:41:40|160071.4|159981.4|160075.3|159985.3|160080.3|159990.3|160071|159981|29
1655880110000|2022-06-22 06:41:50|160075.4|159985.4|160097.9|160007.9|160105.8|160015.8|160075.4|159985.4|32
1655880120000|2022-06-22 06:42:00|160096.8|160006.8|160075.7|159985.7|160104.9|160014.9|160075.7|159985.7|32
1655880130000|2022-06-22 06:42:10|160073.6|159983.6|160128.3|160038.3|160130.7|160040.7|160073.3|159983.3|39
1655880140000|2022-06-22 06:42:20|160129.1|160039.1|160118.8|160028.8|160130.4|160040.4|160110.8|160020.8|34
1655880150000|2022-06-22 06:42:30|160123.9|160033.9|160115|160025|160123.9|160033.9|160109.6|160019.6|32
1655880160000|2022-06-22 06:42:40|160109.6|160019.6|160087|159997|160109.9|160019.9|160075.8|159985.8|28
1655880170000|2022-06-22 06:42:50|160088.8|159998.8|160081.3|159991.3|160088.8|159998.8|160081.3|159991.3|28
1655880180000|2022-06-22 06:43:00|160081.9|159991.9|160083.1|159993.1|160087.6|159997.6|160078.3|159988.3|35
1655880190000|2022-06-22 06:43:10|160083.3|159993.3|160093.1|160003.1|160096.9|160006.9|160082.5|159992.5|34
1655880200000|2022-06-22 06:43:20|160094|160004|160067.9|159977.9|160095.5|160005.5|160067.9|159977.9|30
1655880210000|2022-06-22 06:43:30|160068|159978|160074.3|159984.3|160076.5|159986.5|160068|159978|30
1655880220000|2022-06-22 06:43:40|160075.7|159985.7|160082.1|159992.1|160114.5|160024.5|160074|159984|34
1655880230000|2022-06-22 06:43:50|160081.6|159991.6|160084.4|159994.4|160093.3|160003.3|160077.5|159987.5|36
1655880240000|2022-06-22 06:44:00|160082.7|159992.7|160109|160019|160122.1|160032.1|160078.7|159988.7|36
1655880250000|2022-06-22 06:44:10|160108.4|160018.4|160095.7|160005.7|160109.7|160019.7|160092.2|160002.2|31
1655880260000|2022-06-22 06:44:20|160092.4|160002.4|160108|160018|160110.5|160020.5|160090.5|160000.5|31
1655880270000|2022-06-22 06:44:30|160112.1|160022.1|160076.9|159986.9|160112.1|160022.1|160076.9|159986.9|28
1655880280000|2022-06-22 06:44:40|160077.2|159987.2|160064.5|159974.5|160080.1|159990.1|160063.5|159973.5|29
1655880290000|2022-06-22 06:44:50|160065.5|159975.5|160053|159963|160076|159986|160052.8|159962.8|21
1655880300000|2022-06-22 06:45:00|160056.4|159966.4|160058.6|159968.6|160059.5|159969.5|160055.1|159965.1|26
1655880310000|2022-06-22 06:45:10|160059.4|159969.4|160083.4|159993.4|160089|159999|160059.4|159969.4|34
1655880320000|2022-06-22 06:45:20|160083|159993|160075.2|159985.2|160088.4|159998.4|160072.9|159982.9|35
1655880330000|2022-06-22 06:45:30|160075.5|159985.5|160058.4|159968.4|160075.9|159985.9|160051.9|159961.9|30
1655880340000|2022-06-22 06:45:40|160058.5|159968.5|160071.9|159981.9|160073.1|159983.1|160058.3|159968.3|36
1655880350000|2022-06-22 06:45:50|160071.5|159981.5|160065.7|159975.7|160072.9|159982.9|160065|159975|24
1655880360000|2022-06-22 06:46:00|160066.5|159976.5|160063.5|159973.5|160068.5|159978.5|160061.9|159971.9|36
1655880370000|2022-06-22 06:46:10|160064.7|159974.7|160061.5|159971.5|160066.5|159976.5|160059.9|159969.9|28
1655880380000|2022-06-22 06:46:20|160062|159972|160069.6|159979.6|160072.1|159982.1|160061.7|159971.7|25
1655880390000|2022-06-22 06:46:30|160069.7|159979.7|160070.3|159980.3|160070.3|159980.3|160063.1|159973.1|21
1655880400000|2022-06-22 06:46:40|160071.3|159981.3|160069.6|159979.6|160071.3|159981.3|160069.5|159979.5|13
1655880410000|2022-06-22 06:46:50|160069.8|159979.8|160068.1|159978.1|160091|160001|160067.3|159977.3|25
1655880420000|2022-06-22 06:47:00|160068.8|159978.8|160061.4|159971.4|160068.8|159978.8|160061.4|159971.4|21
1655880430000|2022-06-22 06:47:10|160062.3|159972.3|160054.7|159964.7|160078|159988|160054.7|159964.7|29
1655880440000|2022-06-22 06:47:20|160054.3|159964.3|160051|159961|160060.3|159970.3|160048.9|159958.9|24
1655880450000|2022-06-22 06:47:30|160050.9|159960.9|160052.5|159962.5|160053|159963|160050.9|159960.9|20
1655880460000|2022-06-22 06:47:40|160052.7|159962.7|160057.4|159967.4|160058.9|159968.9|160050.4|159960.4|21
1655880470000|2022-06-22 06:47:50|160057.7|159967.7|160067.9|159977.9|160074.7|159984.7|160056.7|159966.7|21
1655880480000|2022-06-22 06:48:00|160067.7|159977.7|160070.6|159980.6|160087.1|159997.1|160064|159974|34
1655880490000|2022-06-22 06:48:10|160070.4|159980.4|160092|160002|160096|160006|160070.4|159980.4|30
1655880500000|2022-06-22 06:48:20|160093.8|160003.8|160096.5|160006.5|160109.4|160019.4|160090.8|160000.8|26
1655880510000|2022-06-22 06:48:30|160092.4|160002.4|160068.4|159978.4|160100.1|160010.1|160064.9|159974.9|28
1655880520000|2022-06-22 06:48:40|160068.5|159978.5|160077.6|159987.6|160080.3|159990.3|160054.6|159964.6|32
1655880530000|2022-06-22 06:48:50|160079.9|159989.9|160089.4|159999.4|160091.7|160001.7|160069.6|159979.6|36
1655880540000|2022-06-22 06:49:00|160089.9|159999.9|160078.8|159988.8|160089.9|159999.9|160078.4|159988.4|29
1655880550000|2022-06-22 06:49:10|160078.3|159988.3|160080|159990|160080.2|159990.2|160075|159985|15
1655880560000|2022-06-22 06:49:20|160077.8|159987.8|160086.8|159996.8|160088.7|159998.7|160077.8|159987.8|17
1655880570000|2022-06-22 06:49:30|160084.4|159994.4|160082.3|159992.3|160089.5|159999.5|160081.2|159991.2|34
1655880580000|2022-06-22 06:49:40|160080.6|159990.6|160081.5|159991.5|160083.4|159993.4|160080.6|159990.6|11
1655880590000|2022-06-22 06:49:50|160081.9|159991.9|160080.9|159990.9|160081.9|159991.9|160079.1|159989.1|15
1655880600000|2022-06-22 06:50:00|160078.6|159988.6|160032.6|159942.6|160078.6|159988.6|160029.8|159939.8|26
1655880610000|2022-06-22 06:50:10|160033.3|159943.3|160031.3|159941.3|160033.3|159943.3|160030.5|159940.5|25
1655880620000|2022-06-22 06:50:20|160031.5|159941.5|159968.5|159878.5|160032.2|159942.2|159964.9|159874.9|28
1655880630000|2022-06-22 06:50:30|159966.4|159876.4|159990.4|159900.4|159993.7|159903.7|159966.4|159876.4|28
1655880640000|2022-06-22 06:50:40|160009.2|159919.2|159997.5|159907.5|160016.6|159926.6|159994.4|159904.4|35
1655880650000|2022-06-22 06:50:50|159995.3|159905.3|159982.6|159892.6|159999.8|159909.8|159982.6|159892.6|34
1655880660000|2022-06-22 06:51:00|159974.5|159884.5|159980.9|159890.9|159987.1|159897.1|159974.5|159884.5|33
1655880670000|2022-06-22 06:51:10|159976.5|159886.5|160011.6|159921.6|160021.3|159931.3|159976.5|159886.5|39
1655880680000|2022-06-22 06:51:20|160012.1|159922.1|160012.5|159922.5|160015.1|159925.1|159998.9|159908.9|31
1655880690000|2022-06-22 06:51:30|160013.1|159923.1|159982.7|159892.7|160014|159924|159980.4|159890.4|28
1655880700000|2022-06-22 06:51:40|159987.2|159897.2|159954.5|159864.5|159987.2|159897.2|159954.5|159864.5|25
1655880710000|2022-06-22 06:51:50|159954.2|159864.2|159966.3|159876.3|159968.6|159878.6|159953.7|159863.7|35
1655880720000|2022-06-22 06:52:00|159966.9|159876.9|159974.5|159884.5|159995.1|159905.1|159966.7|159876.7|34
1655880730000|2022-06-22 06:52:10|159975.5|159885.5|159961.4|159871.4|159976|159886|159959|159869|31
1655880740000|2022-06-22 06:52:20|159959.2|159869.2|159965.8|159875.8|159968.5|159878.5|159954.1|159864.1|30
1655880750000|2022-06-22 06:52:30|159966.3|159876.3|159961.2|159871.2|159986.5|159896.5|159952.5|159862.5|29
1655880760000|2022-06-22 06:52:40|159951.2|159861.2|159959.4|159869.4|159962.2|159872.2|159950.5|159860.5|35
1655880770000|2022-06-22 06:52:50|159959.8|159869.8|159978.6|159888.6|159984.3|159894.3|159959.3|159869.3|39
1655880780000|2022-06-22 06:53:00|159978.1|159888.1|159976.2|159886.2|160011.1|159921.1|159973.6|159883.6|37
1655880790000|2022-06-22 06:53:10|159976.5|159886.5|159984.1|159894.1|159984.1|159894.1|159974.5|159884.5|30
1655880800000|2022-06-22 06:53:20|159983.4|159893.4|159975.7|159885.7|159986.7|159896.7|159973.9|159883.9|22
1655880810000|2022-06-22 06:53:30|159977.7|159887.7|159974.2|159884.2|159977.7|159887.7|159972.6|159882.6|28
1655880820000|2022-06-22 06:53:40|159973.8|159883.8|159961.7|159871.7|159974.2|159884.2|159956.1|159866.1|34
1655880830000|2022-06-22 06:53:50|159962.4|159872.4|159969.7|159879.7|159971.6|159881.6|159960.2|159870.2|25
1655880840000|2022-06-22 06:54:00|159970.1|159880.1|159974.6|159884.6|159977.8|159887.8|159966.8|159876.8|25
1655880850000|2022-06-22 06:54:10|159974.5|159884.5|160000.2|159910.2|160002.5|159912.5|159973.9|159883.9|33
1655880860000|2022-06-22 06:54:20|159999.7|159909.7|159996.6|159906.6|160002.3|159912.3|159996.1|159906.1|28
1655880870000|2022-06-22 06:54:30|159997.1|159907.1|160002.9|159912.9|160004|159914|159995|159905|31
1655880880000|2022-06-22 06:54:40|159995.4|159905.4|159998.2|159908.2|160003.8|159913.8|159993.3|159903.3|33
1655880890000|2022-06-22 06:54:50|159998.7|159908.7|159997.3|159907.3|160000.1|159910.1|159995.3|159905.3|28
1655880900000|2022-06-22 06:55:00|159997.5|159907.5|159983.6|159893.6|159997.8|159907.8|159982.3|159892.3|32
1655880910000|2022-06-22 06:55:10|159983.8|159893.8|159984|159894|159986.4|159896.4|159978.2|159888.2|29
1655880920000|2022-06-22 06:55:20|159982.3|159892.3|159966.4|159876.4|159983.4|159893.4|159960.2|159870.2|35
1655880930000|2022-06-22 06:55:30|159967.1|159877.1|159965.3|159875.3|159968.8|159878.8|159963|159873|24
1655880940000|2022-06-22 06:55:40|159965|159875|159933.1|159843.1|159965|159875|159932.4|159842.4|31
1655880950000|2022-06-22 06:55:50|159932.3|159842.3|159917.3|159827.3|159933.7|159843.7|159915.2|159825.2|23
1655880960000|2022-06-22 06:56:00|159917|159827|159923.7|159833.7|159923.8|159833.8|159914.4|159824.4|18
1655880970000|2022-06-22 06:56:10|159924.9|159834.9|159868.4|159778.4|159927.2|159837.2|159864.1|159774.1|25
1655880980000|2022-06-22 06:56:20|159866.8|159776.8|159873.9|159783.9|159880.3|159790.3|159862.9|159772.9|35
1655880990000|2022-06-22 06:56:30|159873|159783|159837.8|159747.8|159874|159784|159836.6|159746.6|31
1655881000000|2022-06-22 06:56:40|159839.8|159749.8|159837.3|159747.3|159842.3|159752.3|159833.4|159743.4|20
1655881010000|2022-06-22 06:56:50|159837.5|159747.5|159840|159750|159848.3|159758.3|159832.9|159742.9|27
1655881020000|2022-06-22 06:57:00|159836.7|159746.7|159840.3|159750.3|159842.7|159752.7|159833.8|159743.8|16
1655881030000|2022-06-22 06:57:10|159841.6|159751.6|159844.5|159754.5|159859|159769|159841|159751|23
1655881040000|2022-06-22 06:57:20|159851|159761|159849.8|159759.8|159858.3|159768.3|159839.7|159749.7|20
1655881050000|2022-06-22 06:57:30|159851.3|159761.3|159854.9|159764.9|159857.8|159767.8|159844.4|159754.4|20
1655881060000|2022-06-22 06:57:40|159855.6|159765.6|159852.7|159762.7|159861.2|159771.2|159849.6|159759.6|22
1655881070000|2022-06-22 06:57:50|159852.1|159762.1|159808.7|159718.7|159852.1|159762.1|159803.9|159713.9|32
1655881080000|2022-06-22 06:58:00|159803.4|159713.4|159804.7|159714.7|159806.9|159716.9|159799.7|159709.7|31
1655881090000|2022-06-22 06:58:10|159805.9|159715.9|159800.2|159710.2|159816.9|159726.9|159799.9|159709.9|30
1655881100000|2022-06-22 06:58:20|159801|159711|159788.6|159698.6|159805.8|159715.8|159787.3|159697.3|27
1655881110000|2022-06-22 06:58:30|159792|159702|159788|159698|159792.9|159702.9|159788|159698|17
1655881120000|2022-06-22 06:58:40|159787.3|159697.3|159716.9|159626.9|159787.8|159697.8|159716.9|159626.9|19
1655881130000|2022-06-22 06:58:50|159718.7|159628.7|159753.6|159663.6|159757.9|159667.9|159718.2|159628.2|30
1655881140000|2022-06-22 06:59:00|159754.4|159664.4|159759.7|159669.7|159773.8|159683.8|159748.4|159658.4|31
1655881150000|2022-06-22 06:59:10|159760.4|159670.4|159818.2|159728.2|159820.5|159729.7|159755.4|159665.4|26
1655881160000|2022-06-22 06:59:20|159807.9|159717.9|159805.6|159715.6|159809.1|159719.1|159799.6|159709.6|33
1655881170000|2022-06-22 06:59:30|159807.3|159717.3|159785.7|159695.7|159810.7|159720.7|159780.5|159690.5|34
1655881180000|2022-06-22 06:59:40|159775.2|159685.2|159734.1|159644.1|159777.2|159687.2|159723.6|159633.6|36
1655881190000|2022-06-22 06:59:50|159734.9|159644.9|159735.4|159645.4|159740.8|159650.8|159732.9|159642.9|32
1655881200000|2022-06-22 07:00:00|159737.1|159647.1|159709.9|159619.9|159739|159649|159702|159612|25
1655881210000|2022-06-22 07:00:10|159708.1|159618.1|159694|159604|159710.9|159620.9|159679.9|159589.9|30
1655881220000|2022-06-22 07:00:20|159700.9|159610.9|159699.6|159609.6|159713|159623|159693.4|159603.4|35
1655881230000|2022-06-22 07:00:30|159701.7|159611.7|159694.7|159604.7|159715.5|159625.5|159686.5|159596.5|40
1655881240000|2022-06-22 07:00:40|159696.4|159606.4|159616|159526|159702.7|159612.7|159616|159526|38
1655881250000|2022-06-22 07:00:50|159610.1|159520.1|159700.5|159610.5|159700.5|159610.5|159608.5|159518.5|36
1655881260000|2022-06-22 07:01:00|159695.3|159605.3|159695.4|159605.4|159720|159630|159684.9|159594.9|39
1655881270000|2022-06-22 07:01:10|159692.7|159602.7|159750.6|159660.6|159758.8|159668.8|159692.7|159602.7|40
1655881280000|2022-06-22 07:01:20|159750.5|159660.5|159823.4|159733.4|159823.4|159733.4|159750.5|159660.5|39
1655881290000|2022-06-22 07:01:30|159822.5|159732.5|159833.2|159743.2|159834.6|159744.6|159813.8|159723.8|38
1655881300000|2022-06-22 07:01:40|159833.8|159743.8|159855.6|159765.6|159855.6|159765.6|159810.7|159720.7|39
1655881310000|2022-06-22 07:01:50|159854.2|159764.2|159821|159731|159861.1|159771.1|159818.2|159728.2|38
1655881320000|2022-06-22 07:02:00|159823|159733|159845.2|159755.2|159851.4|159761.4|159820.4|159730.4|38
1655881330000|2022-06-22 07:02:10|159848|159758|159849.9|159759.9|159856.1|159766.1|159819.5|159729.5|38
1655881340000|2022-06-22 07:02:20|159849|159759|159900.7|159810.7|159902.3|159812.3|159843|159753|36
1655881350000|2022-06-22 07:02:30|159901|159811|159889.6|159799.6|159909.2|159819.2|159889.6|159799.6|38
1655881360000|2022-06-22 07:02:40|159896.8|159806.8|159894.9|159804.9|159908.4|159818.4|159888.8|159798.8|36
1655881370000|2022-06-22 07:02:50|159893.3|159803.3|159905.1|159815.1|159907.1|159817.1|159893|159803|28
1655881380000|2022-06-22 07:03:00|159903.6|159813.6|159907.3|159817.3|159907.3|159817.3|159830.4|159740.4|37
1655881390000|2022-06-22 07:03:10|159903.5|159813.5|159904.4|159814.4|159908.2|159818.2|159872.2|159782.2|33
1655881400000|2022-06-22 07:03:20|159890.4|159800.4|159880.7|159790.7|159892.8|159802.8|159860.7|159770.7|38
1655881410000|2022-06-22 07:03:30|159881.1|159791.1|159908|159818|159908|159818|159881.1|159791.1|34
1655881420000|2022-06-22 07:03:40|159906.3|159816.3|159909|159819|159912.2|159822.2|159895.6|159805.6|32
1655881430000|2022-06-22 07:03:50|159908.4|159818.4|159906|159816|159916.1|159826.1|159899|159809|32
1655881440000|2022-06-22 07:04:00|159905.7|159815.7|159919.3|159829.3|159923.8|159833.8|159905.7|159815.7|38
1655881450000|2022-06-22 07:04:10|159922.6|159832.6|159924|159834|159926.3|159836.3|159916.1|159826.1|35
1655881460000|2022-06-22 07:04:20|159925|159835|159912.7|159822.7|159927.8|159837.8|159910.8|159820.8|40
1655881470000|2022-06-22 07:04:30|159914.7|159824.7|159922|159832|159923.5|159833.5|159894.1|159804.1|33
1655881480000|2022-06-22 07:04:40|159917.2|159827.2|159966.8|159876.8|159974.7|159884.7|159911.5|159821.5|39
1655881490000|2022-06-22 07:04:50|159970.7|159880.7|159974.4|159884.4|159981.5|159891.5|159961.3|159871.3|37
1655881500000|2022-06-22 07:05:00|159974.3|159884.3|159992.4|159902.4|159999.7|159909.7|159974.3|159884.3|38
1655881510000|2022-06-22 07:05:10|159993.4|159903.4|160025.3|159935.3|160025.3|159935.3|159993.4|159903.4|36
1655881520000|2022-06-22 07:05:20|160025.9|159935.9|160009.4|159919.4|160028.4|159938.4|160000.2|159910.2|37
1655881530000|2022-06-22 07:05:30|160008|159918|160002.1|159912.1|160010.6|159920.6|159994.2|159904.2|32
1655881540000|2022-06-22 07:05:40|160001.3|159911.3|160012.8|159922.8|160013.9|159923.9|159998.5|159908.5|27
1655881550000|2022-06-22 07:05:50|160014.5|159924.5|160014.4|159924.4|160016.3|159926.3|160009.9|159919.9|25
1655881560000|2022-06-22 07:06:00|160012.7|159922.7|160034.8|159944.8|160039.9|159949.9|160012.7|159922.7|38
1655881570000|2022-06-22 07:06:10|160033.5|159943.5|160054.8|159964.8|160069.7|159979.7|160029.4|159939.4|31
1655881580000|2022-06-22 07:06:20|160062.3|159972.3|160064|159974|160071.5|159981.5|160054.2|159964.2|34
1655881590000|2022-06-22 07:06:30|160065.3|159975.3|160124.3|160034.3|160124.3|160034.3|160054.9|159964.9|30
1655881600000|2022-06-22 07:06:40|160124.6|160034.6|160132.2|160042.2|160137|160047|160115.7|160025.7|38
1655881610000|2022-06-22 07:06:50|160130.5|160040.5|160101.7|160011.7|160130.5|160040.5|160096|160006|35
1655881620000|2022-06-22 07:07:00|160103.6|160013.6|160119|160029|160127|160037|160098.5|160008.5|35
1655881630000|2022-06-22 07:07:10|160112.6|160022.6|160150.4|160060.4|160164.1|160074.1|160112.6|160022.6|27
1655881640000|2022-06-22 07:07:20|160151.2|160061.2|160152.7|160062.7|160153.3|160063.3|160139.9|160049.9|36
1655881650000|2022-06-22 07:07:30|160151|160061|160193.3|160103.3|160215.4|160125.4|160151|160061|37
1655881660000|2022-06-22 07:07:40|160192.1|160102.1|160196.1|160106.1|160209.3|160119.3|160186.8|160096.8|35
1655881670000|2022-06-22 07:07:50|160196.4|160106.4|160113.8|160023.8|160196.4|160106.4|160113.8|160023.8|39
1655881680000|2022-06-22 07:08:00|160110.8|160020.8|160103.2|160013.2|160111.4|160021.4|160093|160003|36
1655881690000|2022-06-22 07:08:10|160098.9|160008.9|160107.9|160017.9|160118.5|160028.5|160090.3|160000.3|35
1655881700000|2022-06-22 07:08:20|160108.2|160018.2|160099.3|160009.3|160111|160021|160076.7|159986.7|31
1655881710000|2022-06-22 07:08:30|160097|160007|160143.3|160053.3|160149.6|160059.6|160097|160007|38
1655881720000|2022-06-22 07:08:40|160142.5|160052.5|160139.2|160049.2|160154.8|160064.8|160120.4|160030.4|38
1655881730000|2022-06-22 07:08:50|160138.1|160048.1|160143.6|160053.6|160151.3|160061.3|160135.4|160045.4|33
1655881740000|2022-06-22 07:09:00|160147.1|160057.1|160145.5|160055.5|160152.7|160062.7|160143.8|160053.8|33
1655881750000|2022-06-22 07:09:10|160145.3|160055.3|160138.7|160048.7|160145.3|160055.3|160138|160048|26
1655881760000|2022-06-22 07:09:20|160138.9|160048.9|160130.6|160040.6|160146.5|160056.5|160127.6|160037.6|31
1655881770000|2022-06-22 07:09:30|160128.7|160038.7|160135.7|160045.7|160149.9|160059.9|160128.7|160038.7|37
1655881780000|2022-06-22 07:09:40|160137.9|160047.9|160139.8|160049.8|160141.1|160051.1|160137.9|160047.9|31
1655881790000|2022-06-22 07:09:50|160138.4|160048.4|160142.6|160052.6|160153.1|160063.1|160138.4|160048.4|27
1655881800000|2022-06-22 07:10:00|160142|160052|160155|160065|160157.3|160067.3|160141.8|160051.8|30
1655881810000|2022-06-22 07:10:10|160156.4|160066.4|160202.5|160112.5|160209.8|160119.8|160156.4|160066.4|34
1655881820000|2022-06-22 07:10:20|160177.7|160087.7|160194|160104|160195.2|160105.2|160172.6|160082.6|35
1655881830000|2022-06-22 07:10:30|160195.9|160105.9|160203.6|160113.6|160209.2|160119.2|160195.7|160105.7|30
1655881840000|2022-06-22 07:10:40|160208.2|160118.2|160194.2|160104.2|160208.2|160118.2|160180.8|160090.8|36
1655881850000|2022-06-22 07:10:50|160198.3|160108.3|160217.8|160127.8|160224.9|160134.9|160188.9|160098.9|35
1655881860000|2022-06-22 07:11:00|160214.6|160124.6|160221.9|160131.9|160224.4|160134.4|160195.2|160105.2|39
1655881870000|2022-06-22 07:11:10|160221.1|160131.1|160233.1|160143.1|160235.9|160145.9|160213.5|160123.5|36
1655881880000|2022-06-22 07:11:20|160229.2|160139.2|160234.3|160144.3|160238|160148|160217.4|160127.4|39
1655881890000|2022-06-22 07:11:30|160231.1|160141.1|160243.7|160153.7|160253.9|160163.9|160213.8|160123.8|39
1655881900000|2022-06-22 07:11:40|160248.5|160158.5|160253.8|160163.8|160257.6|160167.6|160224.1|160134.1|38
1655881910000|2022-06-22 07:11:50|160254.1|160164.1|160317.7|160227.7|160317.7|160227.7|160254|160164|34
1655881920000|2022-06-22 07:12:00|160319|160229|160371.9|160281.9|160374.7|160284.7|160314.4|160224.4|36
1655881930000|2022-06-22 07:12:10|160372.8|160282.8|160353.8|160263.8|160373.3|160283.3|160351.6|160261.6|32
1655881940000|2022-06-22 07:12:20|160360.8|160270.8|160428|160338|160428|160338|160359.4|160269.4|33
1655881950000|2022-06-22 07:12:30|160423.1|160333.1|160420.8|160330.8|160426|160336|160398|160308|37
1655881960000|2022-06-22 07:12:40|160425.7|160335.7|160429.7|160339.7|160435.4|160345.4|160425.4|160335.4|37
1655881970000|2022-06-22 07:12:50|160429.4|160339.4|160497.2|160407.2|160497.2|160407.2|160428.6|160338.6|38
1655881980000|2022-06-22 07:13:00|160508|160418|160602.5|160512.5|160606.8|160516.8|160508|160418|40
1655881990000|2022-06-22 07:13:10|160656.7|160566.7|160538.4|160448.4|160656.7|160566.7|160535|160445|38
1655882000000|2022-06-22 07:13:20|160539.2|160449.2|160436.2|160346.2|160540.6|160450.6|160433.5|160343.5|40
1655882010000|2022-06-22 07:13:30|160419.9|160329.9|160393.6|160303.6|160425.9|160335.9|160387.8|160297.8|39
1655882020000|2022-06-22 07:13:40|160396.8|160306.8|160452.1|160362.1|160452.1|160362.1|160395.6|160305.6|37
1655882030000|2022-06-22 07:13:50|160445.8|160355.8|160398.6|160308.6|160448.7|160358.7|160398.6|160308.6|36
1655882040000|2022-06-22 07:14:00|160396.4|160306.4|160411.7|160321.7|160432.6|160342.6|160396.4|160306.4|38
1655882050000|2022-06-22 07:14:10|160410.8|160320.8|160433.6|160343.6|160433.6|160343.6|160395.2|160305.2|40
1655882060000|2022-06-22 07:14:20|160432.7|160342.7|160446.8|160356.8|160446.8|160356.8|160432.7|160342.7|35
1655882070000|2022-06-22 07:14:30|160445.9|160355.9|160468.5|160378.5|160468.5|160378.5|160443.5|160353.5|34
1655882080000|2022-06-22 07:14:40|160467|160377|160456|160366|160470.2|160380.2|160454.7|160364.7|24
1655882090000|2022-06-22 07:14:50|160457.6|160367.6|160434.1|160344.1|160457.6|160367.6|160433.8|160343.8|34
1655882100000|2022-06-22 07:15:00|160434|160344|160433|160343|160440.4|160350.4|160431.1|160341.1|27
1655882110000|2022-06-22 07:15:10|160432.7|160342.7|160435.1|160345.1|160437.8|160347.8|160431.2|160341.2|23
1655882120000|2022-06-22 07:15:20|160434.2|160344.2|160450|160360|160460.3|160370.3|160434.2|160344.2|33
1655882130000|2022-06-22 07:15:30|160448.7|160358.7|160446.2|160356.2|160450.1|160360.1|160446.2|160356.2|17
1655882140000|2022-06-22 07:15:40|160446.3|160356.3|160444.3|160354.3|160450.7|160360.7|160428.2|160338.2|32
1655882150000|2022-06-22 07:15:50|160442|160352|160446.5|160356.5|160459.9|160369.9|160431.3|160341.3|33
1655882160000|2022-06-22 07:16:00|160448.4|160358.4|160450.2|160360.2|160451.4|160361.4|160440.6|160350.6|23
1655882170000|2022-06-22 07:16:10|160450.3|160360.3|160454.4|160364.4|160456.6|160366.6|160450.2|160360.2|30
1655882180000|2022-06-22 07:16:20|160457.1|160367.1|160428|160338|160467.8|160377.8|160427|160337|37
1655882190000|2022-06-22 07:16:30|160427.9|160337.9|160432.3|160342.3|160443.4|160353.4|160427.2|160337.2|32
1655882200000|2022-06-22 07:16:40|160432.6|160342.6|160418|160328|160436.9|160346.9|160410.4|160320.4|33
1655882210000|2022-06-22 07:16:50|160417.6|160327.6|160403.2|160313.2|160419.8|160329.8|160403.2|160313.2|35
1655882220000|2022-06-22 07:17:00|160403|160313|160413.3|160323.3|160414.3|160324.3|160402.1|160312.1|31
1655882230000|2022-06-22 07:17:10|160411.2|160321.2|160402.8|160312.8|160416.4|160326.4|160400.8|160310.8|30
1655882240000|2022-06-22 07:17:20|160404|160314|160402.2|160312.2|160405.3|160315.3|160372.9|160282.9|33
1655882250000|2022-06-22 07:17:30|160400.1|160310.1|160376.3|160286.3|160400.1|160310.1|160362.7|160272.7|34
1655882260000|2022-06-22 07:17:40|160373.9|160283.9|160392.5|160302.5|160398.7|160308.7|160373.9|160283.9|30
1655882270000|2022-06-22 07:17:50|160392.3|160302.3|160385.2|160295.2|160393.8|160303.8|160382.7|160292.7|28
1655882280000|2022-06-22 07:18:00|160385.8|160295.8|160389.4|160299.4|160398.6|160308.6|160382.8|160292.8|33
1655882290000|2022-06-22 07:18:10|160390.6|160300.6|160394.8|160304.8|160395.8|160305.8|160376.4|160286.4|37
1655882300000|2022-06-22 07:18:20|160393.5|160303.5|160392|160302|160394.5|160304.5|160383.4|160293.4|36
1655882310000|2022-06-22 07:18:30|160390.2|160300.2|160395.6|160305.6|160400.3|160310.3|160387.7|160297.7|36
1655882320000|2022-06-22 07:18:40|160386.2|160296.2|160358.3|160268.3|160387.9|160297.9|160356.2|160266.2|38
1655882330000|2022-06-22 07:18:50|160359.7|160269.7|160370.9|160280.9|160375.1|160285.1|160359.7|160269.7|38
1655882340000|2022-06-22 07:19:00|160369.3|160279.3|160355.9|160265.9|160375.5|160285.5|160346.7|160256.7|38
1655882350000|2022-06-22 07:19:10|160355.6|160265.6|160355.5|160265.5|160358.7|160268.7|160347.9|160257.9|36
1655882360000|2022-06-22 07:19:20|160351.9|160261.9|160242.8|160152.8|160354.5|160264.5|160236.2|160146.2|36
1655882370000|2022-06-22 07:19:30|160239.6|160149.6|160235.7|160145.7|160262.5|160172.5|160219.9|160129.9|37
1655882380000|2022-06-22 07:19:40|160233.7|160143.7|160266.6|160176.6|160278.8|160188.8|160227.8|160137.8|38
1655882390000|2022-06-22 07:19:50|160268.5|160178.5|160273.6|160183.6|160280.7|160190.7|160262|160172|36
1655882400000|2022-06-22 07:20:00|160274.4|160184.4|160368.6|160278.6|160375.9|160285.9|160272.7|160182.7|38
1655882410000|2022-06-22 07:20:10|160368.2|160278.2|160364.6|160274.6|160371.2|160281.2|160353.5|160263.5|37
1655882420000|2022-06-22 07:20:20|160364.9|160274.9|160375.6|160285.6|160375.8|160285.8|160359.4|160269.4|30
1655882430000|2022-06-22 07:20:30|160374|160284|160389.1|160299.1|160392|160302|160374|160284|34
1655882440000|2022-06-22 07:20:40|160387.3|160297.3|160408.5|160318.5|160416.4|160326.4|160387.3|160297.3|38
1655882450000|2022-06-22 07:20:50|160405.3|160315.3|160416.8|160326.8|160418.6|160328.6|160399.8|160309.8|38
1655882460000|2022-06-22 07:21:00|160416.4|160326.4|160396.9|160306.9|160417.7|160327.7|160385.7|160295.7|36
1655882470000|2022-06-22 07:21:10|160396.4|160306.4|160373.4|160283.4|160398.8|160308.8|160371.8|160281.8|35
1655882480000|2022-06-22 07:21:20|160374.1|160284.1|160389.4|160299.4|160391.9|160301.9|160373.9|160283.9|33
1655882490000|2022-06-22 07:21:30|160390.2|160300.2|160385.5|160295.5|160393.9|160303.9|160378.6|160288.6|25
1655882500000|2022-06-22 07:21:40|160385.9|160295.9|160352.7|160262.7|160385.9|160295.9|160345.4|160255.4|21
1655882510000|2022-06-22 07:21:50|160348.6|160258.6|160349.8|160259.8|160352.8|160262.8|160348.2|160258.2|30
1655882520000|2022-06-22 07:22:00|160350.1|160260.1|160386.8|160296.8|160390.5|160300.5|160349.3|160259.3|32
1655882530000|2022-06-22 07:22:10|160385.9|160295.9|160374.3|160284.3|160385.9|160295.9|160372.4|160282.4|33
1655882540000|2022-06-22 07:22:20|160374.7|160284.7|160366.1|160276.1|160374.7|160284.7|160360|160270|38
1655882550000|2022-06-22 07:22:30|160366.7|160276.7|160369.9|160279.9|160369.9|160279.9|160361.1|160271.1|33
1655882560000|2022-06-22 07:22:40|160370.2|160280.2|160365.5|160275.5|160373.7|160283.7|160363.4|160273.4|29
1655882570000|2022-06-22 07:22:50|160366.5|160276.5|160357.3|160267.3|160369.4|160279.4|160356.1|160266.1|24
1655882580000|2022-06-22 07:23:00|160358.7|160268.7|160357.5|160267.5|160362.7|160272.7|160324.2|160234.2|38
1655882590000|2022-06-22 07:23:10|160356.7|160266.7|160394.3|160304.3|160395.4|160305.4|160354.9|160264.9|36
1655882600000|2022-06-22 07:23:20|160394.2|160304.2|160380.2|160290.2|160394.2|160304.2|160380.2|160290.2|31
1655882610000|2022-06-22 07:23:30|160376.3|160286.3|160367.3|160277.3|160376.3|160286.3|160365.7|160275.7|36
1655882620000|2022-06-22 07:23:40|160368|160278|160378.7|160288.7|160394|160304|160363.8|160273.8|39
1655882630000|2022-06-22 07:23:50|160383|160293|160391.9|160301.9|160394.1|160304.1|160381.7|160291.7|29
1655882640000|2022-06-22 07:24:00|160386.9|160296.9|160370.3|160280.3|160386.9|160296.9|160370.2|160280.2|32
1655882650000|2022-06-22 07:24:10|160370.6|160280.6|160367.7|160277.7|160374.2|160284.2|160361.9|160271.9|37
1655882660000|2022-06-22 07:24:20|160368.8|160278.8|160370.4|160280.4|160370.4|160280.4|160367.2|160277.2|32
1655882670000|2022-06-22 07:24:30|160370.9|160280.9|160377.1|160287.1|160378.5|160288.5|160369.7|160279.7|30
1655882680000|2022-06-22 07:24:40|160376.7|160286.7|160349.6|160259.6|160376.7|160286.7|160349.6|160259.6|38
1655882690000|2022-06-22 07:24:50|160349.9|160259.9|160287.3|160197.3|160355.9|160265.9|160284.2|160194.2|37
1655882700000|2022-06-22 07:25:00|160279.4|160189.4|160269.2|160179.2|160284.3|160194.3|160263.6|160173.6|35
1655882710000|2022-06-22 07:25:10|160269|160179|160200.7|160110.7|160269.8|160179.8|160198|160108|40
1655882720000|2022-06-22 07:25:20|160202.6|160112.6|160156.5|160066.5|160202.6|160112.6|160156.5|160066.5|36
1655882730000|2022-06-22 07:25:30|160157.4|160067.4|160150.6|160060.6|160164.1|160074.1|160145.1|160055.1|39
1655882740000|2022-06-22 07:25:40|160152.4|160062.4|160158.7|160068.7|160166|160076|160151.3|160061.3|39
1655882750000|2022-06-22 07:25:50|160158|160068|160165.6|160075.6|160165.6|160075.6|160151.3|160061.3|36
1655882760000|2022-06-22 07:26:00|160162.8|160072.8|160199.4|160109.4|160203.6|160113.6|160157.2|160067.2|36
1655882770000|2022-06-22 07:26:10|160200.4|160110.4|160164.9|160074.9|160209.5|160119.5|160164.9|160074.9|37
1655882780000|2022-06-22 07:26:20|160165.4|160075.4|160164.2|160074.2|160170|160080|160161.1|160071.1|31
1655882790000|2022-06-22 07:26:30|160164.3|160074.3|160070.8|159980.8|160169.8|160079.8|160061.6|159971.6|35
1655882800000|2022-06-22 07:26:40|160080.1|159990.1|160092.4|160002.4|160098.3|160008.3|160049.6|159959.6|39
1655882810000|2022-06-22 07:26:50|160060.2|159970.2|160134|160044|160154.5|160064.5|160060.2|159970.2|39
1655882820000|2022-06-22 07:27:00|160132.7|160042.7|160132.8|160042.8|160132.8|160042.8|160107.9|160017.9|36
1655882830000|2022-06-22 07:27:10|160139.5|160049.5|160128.5|160038.5|160143.7|160053.7|160122.4|160032.4|35
1655882840000|2022-06-22 07:27:20|160122.7|160032.7|160147.3|160057.3|160154.2|160064.2|160122.1|160032.1|38
1655882850000|2022-06-22 07:27:30|160148.7|160058.7|160118.2|160028.2|160152.8|160062.8|160093.5|160003.5|35
1655882860000|2022-06-22 07:27:40|160115.8|160025.8|160160.2|160070.2|160160.2|160070.2|160106.2|160016.2|37
1655882870000|2022-06-22 07:27:50|160161|160071|160144.8|160054.8|160179|160089|160142.7|160052.7|33
1655882880000|2022-06-22 07:28:00|160145|160055|160128.4|160038.4|160155.6|160065.6|160117.7|160027.7|37
1655882890000|2022-06-22 07:28:10|160135.5|160045.5|160085.6|159995.6|160138.8|160048.8|160063.6|159973.6|40
1655882900000|2022-06-22 07:28:20|160079.5|159989.5|160086.7|159996.7|160105|160015|160079.5|159989.5|30
1655882910000|2022-06-22 07:28:30|160085|159995|160081.2|159991.2|160093|160003|160081.2|159991.2|27
1655882920000|2022-06-22 07:28:40|160079.8|159989.8|160067.4|159977.4|160082.2|159992.2|160060.1|159970.1|36
1655882930000|2022-06-22 07:28:50|160066.8|159976.8|160079.4|159989.4|160084.4|159994.4|160064|159974|34
1655882940000|2022-06-22 07:29:00|160078.4|159988.4|160106.7|160016.7|160106.7|160016.7|160074.9|159984.9|31
1655882950000|2022-06-22 07:29:10|160097.3|160007.3|160084.9|159994.9|160103.1|160013.1|160083.3|159993.3|25
1655882960000|2022-06-22 07:29:20|160084.4|159994.4|160083.2|159993.2|160084.8|159994.8|160079|159989|18
1655882970000|2022-06-22 07:29:30|160082.3|159992.3|160079.8|159989.8|160091|160001|160067.8|159977.8|25
1655882980000|2022-06-22 07:29:40|160079.4|159989.4|160092.4|160002.4|160092.6|160002.6|160075.6|159985.6|27
1655882990000|2022-06-22 07:29:50|160090.9|160000.9|160148.2|160058.2|160160|160070|160083.2|159993.2|32
1655883000000|2022-06-22 07:30:00|160147|160057|160127.4|160037.4|160157.2|160067.2|160123.4|160033.4|38
1655883010000|2022-06-22 07:30:10|160124.4|160034.4|160123.7|160033.7|160126.8|160036.8|160119.6|160029.6|35
1655883020000|2022-06-22 07:30:20|160125.8|160035.8|160122.2|160032.2|160130.1|160040.1|160121.1|160031.1|30
1655883030000|2022-06-22 07:30:30|160121.7|160031.7|160137.3|160047.3|160147.3|160057.3|160120.9|160030.9|25
1655883040000|2022-06-22 07:30:40|160138.3|160048.3|160137.3|160047.3|160142.8|160052.8|160134.5|160044.5|34
1655883050000|2022-06-22 07:30:50|160138.2|160048.2|160131.7|160041.7|160144.8|160054.8|160127.2|160037.2|33
1655883060000|2022-06-22 07:31:00|160128.6|160038.6|160122.2|160032.2|160147.9|160057.9|160122.2|160032.2|36
1655883070000|2022-06-22 07:31:10|160121|160031|160050.8|159920.8|160121|160031|160021.1|159920.8|39
1655883080000|2022-06-22 07:31:20|160053.1|159923.1|160073.6|159983.6|160083.6|159993.6|160021|159904|38
1655883090000|2022-06-22 07:31:30|160072.6|159982.6|160062.2|159972.2|160077.1|159987.1|160060.1|159970.1|36
1655883100000|2022-06-22 07:31:40|160062.4|159972.4|159980.4|159890.4|160064.2|159974.2|159978.2|159888.2|37
1655883110000|2022-06-22 07:31:50|159985.1|159895.1|159984.6|159894.6|160003.8|159913.8|159982.1|159892.1|34
1655883120000|2022-06-22 07:32:00|159984.8|159894.8|159940|159850|159984.8|159894.8|159927.5|159837.5|39
1655883130000|2022-06-22 07:32:10|159936.8|159846.8|159938.8|159848.8|159973.4|159872|159936.8|159831.1|35
1655883140000|2022-06-22 07:32:20|159939.7|159849.7|159937.9|159847.9|159939.7|159849.7|159934.1|159844.1|17
1655883150000|2022-06-22 07:32:30|159938.3|159848.3|159939.7|159849.7|159948.2|159858.2|159933.4|159843.4|31
1655883160000|2022-06-22 07:32:40|159942|159852|159956.3|159866.3|159961|159871|159931.4|159841.4|38
1655883170000|2022-06-22 07:32:50|159953.3|159863.3|159954.3|159864.3|159958.5|159868.5|159944.1|159854.1|34
1655883180000|2022-06-22 07:33:00|159954|159864|159955.4|159865.4|159958.5|159868.5|159951.9|159861.9|34
1655883190000|2022-06-22 07:33:10|159952.3|159862.3|159950.7|159860.7|159954.9|159864.9|159948.2|159858.2|30
1655883200000|2022-06-22 07:33:20|159949|159859|159954.2|159864.2|159962.8|159872.8|159948.9|159858.9|29
1655883210000|2022-06-22 07:33:30|159954.6|159864.6|159954.6|159864.6|159978.9|159888.9|159951.2|159861.2|33
1655883220000|2022-06-22 07:33:40|159955.4|159865.4|159946.1|159856.1|159964.7|159874.7|159942.3|159852.3|34
1655883230000|2022-06-22 07:33:50|159943.9|159853.9|159955.4|159865.4|159956.2|159866.2|159935.4|159845.4|31
1655883240000|2022-06-22 07:34:00|159956.1|159866.1|159942.5|159852.5|159957.2|159867.2|159931.6|159841.6|40
1655883250000|2022-06-22 07:34:10|159948.8|159858.8|159964.6|159874.6|159966.5|159876.5|159943.2|159853.2|36
1655883260000|2022-06-22 07:34:20|159968.2|159878.2|159958.9|159868.9|159969.7|159879.7|159948.1|159858.1|39
1655883270000|2022-06-22 07:34:30|159961.3|159871.3|159960.3|159870.3|159963.3|159873.3|159951.8|159861.8|38
1655883280000|2022-06-22 07:34:40|159963.3|159873.3|159948.1|159858.1|159977.1|159873.3|159944.6|159847.1|39
1655883290000|2022-06-22 07:34:50|159948.5|159858.5|159950|159860|159952.8|159862.8|159939.6|159849.6|38
1655883300000|2022-06-22 07:35:00|159951.7|159861.7|159950.4|159860.4|159956.2|159866.2|159946.1|159856.1|38
1655883310000|2022-06-22 07:35:10|159956|159866|159982|159892|159998.1|159908.1|159956|159866|36
1655883320000|2022-06-22 07:35:20|159979.4|159889.4|159965.1|159875.1|159982.5|159892.5|159961.8|159871.8|38
1655883330000|2022-06-22 07:35:30|159966.3|159876.3|159990.6|159900.6|160006.1|159916.1|159958.9|159868.9|36
1655883340000|2022-06-22 07:35:40|159989.9|159899.9|159984.3|159894.3|159995.1|159905.1|159974.2|159884.2|38
1655883350000|2022-06-22 07:35:50|159984|159894|159978.8|159888.8|160005.6|159915.6|159970.7|159880.7|36
1655883360000|2022-06-22 07:36:00|159979.2|159889.2|159972.9|159882.9|159979.4|159889.4|159966.2|159876.2|27
1655883370000|2022-06-22 07:36:10|159971.4|159881.4|159986.3|159896.3|160007.6|159897.5|159970.8|159875.9|27
1655883380000|2022-06-22 07:36:20|159987.8|159897.8|160012.3|159922.3|160027|159926.7|159984.7|159881.6|33
1655883390000|2022-06-22 07:36:30|160013|159923|160004.1|159914.1|160032.8|159942.8|160001.6|159911.6|37
1655883400000|2022-06-22 07:36:40|160003.6|159913.6|160003.5|159913.5|160006.6|159916.6|159976|159886|39
1655883410000|2022-06-22 07:36:50|160008|159918|160027.4|159937.4|160029.2|159939.2|159986.9|159896.9|36
1655883420000|2022-06-22 07:37:00|160020.1|159930.1|160015|159925|160020.1|159930.1|159996.9|159906.9|35
1655883430000|2022-06-22 07:37:10|160015.2|159925.2|160000.6|159910.6|160017.8|159927.8|159994.1|159904.1|28
1655883440000|2022-06-22 07:37:20|160005.9|159915.9|160025.2|159935.2|160030.7|159940.7|160005.7|159915.7|30
1655883450000|2022-06-22 07:37:30|160026.2|159936.2|160065.4|159975.4|160065.4|159975.4|160024.1|159934.1|26
1655883460000|2022-06-22 07:37:40|160061.7|159971.7|160062.4|159972.4|160072.1|159982.1|160058.6|159968.6|38
1655883470000|2022-06-22 07:37:50|160062|159972|160066.1|159976.1|160068.8|159978.8|160062|159972|31
1655883480000|2022-06-22 07:38:00|160065.3|159975.3|160064.8|159974.8|160073.2|159983.2|160062.6|159972.6|31
1655883490000|2022-06-22 07:38:10|160072.7|159982.7|160070.4|159980.4|160074.3|159984.3|160067.4|159977.4|28
1655883500000|2022-06-22 07:38:20|160072.8|159982.8|159999.9|159909.9|160072.8|159982.8|159999.9|159909.9|28
1655883510000|2022-06-22 07:38:30|159999.5|159909.5|159984.7|159894.7|160011.1|159921.1|159978.4|159888.4|35
1655883520000|2022-06-22 07:38:40|159985.1|159895.1|159985.6|159895.6|159991.9|159901.9|159983.5|159893.5|35
1655883530000|2022-06-22 07:38:50|159989.4|159899.4|160002.1|159912.1|160002.4|159912.4|159985.3|159895.3|39
1655883540000|2022-06-22 07:39:00|160000.6|159910.6|160023|159933|160024.9|159934.9|159999.6|159909.6|33
1655883550000|2022-06-22 07:39:10|160021.2|159931.2|160010.6|159920.6|160024|159934|160002.2|159912.2|35
1655883560000|2022-06-22 07:39:20|160011.1|159921.1|160021.3|159931.3|160021.9|159931.9|160003.8|159913.8|35
1655883570000|2022-06-22 07:39:30|160016.9|159926.9|160006.3|159916.3|160016.9|159926.9|160004|159914|33
1655883580000|2022-06-22 07:39:40|160007.7|159917.7|160029.3|159939.3|160034|159944|160007.3|159917.3|31
1655883590000|2022-06-22 07:39:50|160029.8|159939.8|160061.3|159971.3|160061.3|159971.3|160029.8|159939.8|23
1655883600000|2022-06-22 07:40:00|160059.5|159969.5|160066.8|159976.8|160072.4|159982.4|160039.9|159949.9|38
1655883610000|2022-06-22 07:40:10|160066.4|159976.4|160060.4|159970.4|160073.2|159983.2|160057.4|159967.4|36
1655883620000|2022-06-22 07:40:20|160074.3|159984.3|160061.2|159971.2|160074.3|159984.3|160045.5|159955.5|32
1655883630000|2022-06-22 07:40:30|160062.3|159972.3|160068.7|159978.7|160076|159986|160062.3|159972.3|36
1655883640000|2022-06-22 07:40:40|160066.8|159976.8|160062.4|159972.4|160070.8|159980.8|160053.7|159963.7|31
1655883650000|2022-06-22 07:40:50|160064.9|159974.9|160064|159974|160067|159977|160056.1|159966.1|35
1655883660000|2022-06-22 07:41:00|160063.1|159973.1|160067.5|159977.5|160077|159987|160062.1|159972.1|32
1655883670000|2022-06-22 07:41:10|160067|159977|160072.9|159982.9|160076|159986|160056.2|159966.2|36
1655883680000|2022-06-22 07:41:20|160065.9|159975.9|160087.3|159997.3|160088.4|159998.4|160055|159965|35
1655883690000|2022-06-22 07:41:30|160087|159997|160133.7|160043.7|160152.8|160062.8|160087|159997|38
1655883700000|2022-06-22 07:41:40|160135.4|160045.4|160150.9|160060.9|160152.9|160062.9|160130.6|160040.6|39
1655883710000|2022-06-22 07:41:50|160151.9|160061.9|160094.4|160004.4|160152.7|160062.7|160094.4|160004.4|38
1655883720000|2022-06-22 07:42:00|160092.8|160002.8|160072.1|159982.1|160095.5|160005.5|160072.1|159982.1|38
1655883730000|2022-06-22 07:42:10|160074.8|159984.8|160068.4|159978.4|160074.8|159984.8|160046|159956|34
1655883740000|2022-06-22 07:42:20|160068.2|159978.2|160016|159926|160074.8|159984.8|160003.6|159913.6|37
1655883750000|2022-06-22 07:42:30|160016.5|159926.5|159966.8|159876.8|160019.2|159929.2|159964.6|159874.6|35
1655883760000|2022-06-22 07:42:40|159967.2|159877.2|159974.9|159884.9|159986|159896|159965.1|159875.1|34
1655883770000|2022-06-22 07:42:50|159973.5|159883.5|159987.2|159897.2|159988.6|159898.6|159973.5|159883.5|31
1655883780000|2022-06-22 07:43:00|159987.5|159897.5|159998.1|159908.1|160000.3|159910.3|159980.6|159890.6|38
1655883790000|2022-06-22 07:43:10|159996.9|159906.9|160006.5|159916.5|160015|159925|159996.5|159906.5|30
1655883800000|2022-06-22 07:43:20|160008.1|159918.1|160009.1|159919.1|160010.9|159920.9|160002.4|159912.4|24
1655883810000|2022-06-22 07:43:30|160007.9|159917.9|160016.3|159926.3|160027.9|159937.9|160005.4|159915.4|27
1655883820000|2022-06-22 07:43:40|160022.7|159932.7|160016.4|159926.4|160022.7|159932.7|160015.6|159925.6|30
1655883830000|2022-06-22 07:43:50|160016.8|159926.8|160042.3|159952.3|160044.4|159954.4|160016.4|159926.4|36
1655883840000|2022-06-22 07:44:00|160043.8|159953.8|160040.4|159950.4|160044.4|159954.4|160034.5|159944.5|37
1655883850000|2022-06-22 07:44:10|160037.6|159947.6|160045.1|159955.1|160047.3|159957.3|160031.4|159941.4|33
1655883860000|2022-06-22 07:44:20|160044.3|159954.3|160031.8|159941.8|160044.3|159954.3|160023.2|159933.2|37
1655883870000|2022-06-22 07:44:30|160033.2|159943.2|160044.4|159954.4|160051.8|159961.8|160033.2|159943.2|35
1655883880000|2022-06-22 07:44:40|160043.3|159953.3|160038.7|159948.7|160046.3|159956.3|160031.9|159941.9|33
1655883890000|2022-06-22 07:44:50|160038.8|159948.8|160043.1|159953.1|160051.4|159961.4|160011.9|159921.9|25
1655883900000|2022-06-22 07:45:00|160045.3|159955.3|160050.4|159960.4|160062.4|159972.4|160045.3|159955.3|39
1655883910000|2022-06-22 07:45:10|160046.2|159956.2|160050.5|159960.5|160055.5|159965.5|160038.5|159948.5|38
1655883920000|2022-06-22 07:45:20|160050.9|159960.9|160049.6|159959.6|160054|159964|160041.3|159951.3|31
1655883930000|2022-06-22 07:45:30|160050.2|159960.2|160035.7|159945.7|160055.2|159965.2|160035.7|159945.7|31
1655883940000|2022-06-22 07:45:40|160037.8|159947.8|160049.8|159959.8|160066.6|159976.6|160037.8|159947.8|35
1655883950000|2022-06-22 07:45:50|160051|159961|160044.8|159954.8|160057.1|159967.1|160042.9|159952.9|35
1655883960000|2022-06-22 07:46:00|160046.1|159956.1|160043.8|159953.8|160062|159972|160037.5|159947.5|40
1655883970000|2022-06-22 07:46:10|160043.6|159953.6|160032.6|159942.6|160052.5|159962.5|160023|159933|37
1655883980000|2022-06-22 07:46:20|160037.2|159947.2|160048.8|159958.8|160054.2|159964.2|160033.6|159943.6|40
1655883990000|2022-06-22 07:46:30|160048|159958|160056.7|159966.7|160056.7|159966.7|160046.1|159956.1|37
1655884000000|2022-06-22 07:46:40|160059.3|159969.3|160052.9|159962.9|160075.8|159985.8|160044.7|159954.7|39
1655884010000|2022-06-22 07:46:50|160057|159967|160065|159975|160078.2|159988.2|160052|159962|39
1655884020000|2022-06-22 07:47:00|160063.1|159973.1|160163.4|160073.4|160180.9|160082|160059.4|159969.4|40
1655884030000|2022-06-22 07:47:10|160162.8|160072.8|160157.8|160067.8|160167.7|160077.7|160147.5|160057.5|34
1655884040000|2022-06-22 07:47:20|160156.5|160066.5|160158.4|160068.4|160166.2|160076.2|160143.3|160053.3|37
1655884050000|2022-06-22 07:47:30|160159.1|160069.1|160174.6|160084.6|160174.6|160084.6|160156.6|160066.6|33
1655884060000|2022-06-22 07:47:40|160175.2|160085.2|160236.1|160146.1|160245.7|160155.7|160173.4|160083.4|39
1655884070000|2022-06-22 07:47:50|160229.4|160139.4|160238.1|160148.1|160238.1|160148.1|160227.1|160137.1|35
1655884080000|2022-06-22 07:48:00|160237.2|160147.2|160322|160232|160322|160232|160235.3|160145.3|38
1655884090000|2022-06-22 07:48:10|160312.7|160222.7|160272.1|160182.1|160322.7|160232.7|160271.8|160181.8|39
1655884100000|2022-06-22 07:48:20|160277.6|160187.6|160229.2|160139.2|160281.1|160191.1|160224.8|160134.8|39
1655884110000|2022-06-22 07:48:30|160226.5|160136.5|160243.6|160153.6|160254.4|160164.4|160226.5|160136.5|35
1655884120000|2022-06-22 07:48:40|160243.9|160153.9|160185.1|160095.1|160249.4|160153.9|160180.7|160090.7|40
1655884130000|2022-06-22 07:48:50|160186.8|160096.8|160171.7|160081.7|160186.9|160096.9|160160.5|160070.5|40
1655884140000|2022-06-22 07:49:00|160172.5|160082.5|160168|160078|160185.7|160095.7|160155.4|160065.4|38
1655884150000|2022-06-22 07:49:10|160165.4|160075.4|160185.7|160095.7|160188.2|160098.2|160150.9|160060.9|38
1655884160000|2022-06-22 07:49:20|160185.5|160095.5|160184.7|160094.7|160190|160100|160179.8|160089.8|38
1655884170000|2022-06-22 07:49:30|160182.3|160092.3|160159.3|160069.3|160198.3|160108.3|160152.7|160062.7|38
1655884180000|2022-06-22 07:49:40|160160.7|160070.7|160179.1|160089.1|160183.5|160093.5|160160.7|160070.7|40
1655884190000|2022-06-22 07:49:50|160179.7|160089.7|160190.5|160100.5|160195.1|160105.1|160175.9|160085.9|38
1655884200000|2022-06-22 07:50:00|160184.2|160094.2|160164.5|160074.5|160199.1|160109.1|160155.4|160065.4|38
1655884210000|2022-06-22 07:50:10|160167.8|160077.8|160174.7|160084.7|160189.8|160099.8|160162.6|160072.6|36
1655884220000|2022-06-22 07:50:20|160175.6|160085.6|160178.3|160088.3|160183.8|160093.8|160168.2|160078.2|36
1655884230000|2022-06-22 07:50:30|160183.1|160093.1|160193.3|160103.3|160195.2|160105.2|160178|160088|37
1655884240000|2022-06-22 07:50:40|160193|160103|160183.4|160093.4|160195.1|160105.1|160163|160073|36
1655884250000|2022-06-22 07:50:50|160183.5|160093.5|160190.2|160100.2|160197.2|160107.2|160179.2|160089.2|33
1655884260000|2022-06-22 07:51:00|160196.4|160106.4|160202.5|160112.5|160212|160122|160191.4|160101.4|38
1655884270000|2022-06-22 07:51:10|160204.4|160114.4|160252.3|160162.3|160253.5|160163.5|160189.3|160099.3|40
1655884280000|2022-06-22 07:51:20|160247.8|160157.8|160260.5|160170.5|160269.2|160179.2|160247.8|160157.8|38
1655884290000|2022-06-22 07:51:30|160262.7|160172.7|160246.3|160156.3|160269.3|160179.3|160242|160152|39
1655884300000|2022-06-22 07:51:40|160244.7|160154.7|160259.4|160169.4|160264|160174|160244.6|160154.6|39
1655884310000|2022-06-22 07:51:50|160259.2|160169.2|160347.2|160257.2|160353.3|160263.3|160250.9|160160.9|38
1655884320000|2022-06-22 07:52:00|160355.1|160265.1|160362.2|160272.2|160374.1|160284.1|160355.1|160265.1|31
1655884330000|2022-06-22 07:52:10|160357.1|160267.1|160361.4|160271.4|160373.5|160283.5|160356.8|160266.8|22
1655884340000|2022-06-22 07:52:20|160359.2|160269.2|160354.9|160264.9|160370.6|160280.6|160354.9|160264.9|21
1655884350000|2022-06-22 07:52:30|160368|160278|160365.2|160275.2|160370|160280|160362.1|160272.1|22
1655884360000|2022-06-22 07:52:40|160365|160275|160358|160268|160365|160275|160357|160267|15
1655884370000|2022-06-22 07:52:50|160363.1|160273.1|160368.8|160278.8|160368.8|160278.8|160353.7|160263.7|23
1655884380000|2022-06-22 07:53:00|160364.8|160274.8|160358.1|160268.1|160366.8|160276.8|160347.8|160257.8|32
1655884390000|2022-06-22 07:53:10|160355.2|160265.2|160363.1|160273.1|160368|160278|160349.9|160259.9|18
1655884400000|2022-06-22 07:53:20|160362.7|160272.7|160362.7|160272.7|160364.4|160274.4|160355.4|160265.4|20
1655884410000|2022-06-22 07:53:30|160362.8|160272.8|160366.3|160276.3|160367.8|160277.8|160350.6|160260.6|21
1655884420000|2022-06-22 07:53:40|160360.9|160270.9|160360|160270|160371.3|160281.3|160351.9|160261.9|25
1655884430000|2022-06-22 07:53:50|160361.6|160271.6|160351.5|160261.5|160361.6|160271.6|160349.9|160259.9|17
1655884440000|2022-06-22 07:54:00|160352.2|160262.2|160330.2|160240.2|160355.5|160265.5|160329.6|160239.6|28
1655884450000|2022-06-22 07:54:10|160334.3|160244.3|160325.2|160235.2|160352.4|160262.4|160325.2|160235.2|28
1655884460000|2022-06-22 07:54:20|160325.7|160235.7|160318.5|160228.5|160331.3|160241.3|160310.6|160220.6|36
1655884470000|2022-06-22 07:54:30|160315.6|160225.6|160325.7|160235.7|160338.4|160248.4|160311.6|160221.6|37
1655884480000|2022-06-22 07:54:40|160327.7|160237.7|160347.6|160257.6|160350.8|160260.8|160327.7|160237.7|33
1655884490000|2022-06-22 07:54:50|160345.2|160255.2|160354.6|160264.6|160356.2|160266.2|160344.6|160254.6|34
1655884500000|2022-06-22 07:55:00|160356.7|160266.7|160364.3|160274.3|160366.7|160276.7|160344.2|160254.2|33
1655884510000|2022-06-22 07:55:10|160364.8|160274.8|160342.1|160252.1|160364.8|160274.8|160329.4|160239.4|36
1655884520000|2022-06-22 07:55:20|160349.9|160259.9|160347|160257|160350.4|160260.4|160345.1|160255.1|29
1655884530000|2022-06-22 07:55:30|160346.2|160256.2|160349.6|160259.6|160358.6|160268.6|160346.2|160256.2|27
1655884540000|2022-06-22 07:55:40|160349|160259|160353.9|160263.9|160363|160273|160348.1|160258.1|31
1655884550000|2022-06-22 07:55:50|160351.8|160261.8|160348.8|160258.8|160352.7|160262.7|160330.3|160240.3|31
1655884560000|2022-06-22 07:56:00|160349.6|160259.6|160333.1|160243.1|160349.6|160259.6|160330.4|160240.4|36
1655884570000|2022-06-22 07:56:10|160333.8|160243.8|160327.7|160237.7|160334.2|160244.2|160327.7|160237.7|29
1655884580000|2022-06-22 07:56:20|160327.8|160237.8|160334.4|160244.4|160338.7|160248.7|160327.8|160237.8|16
1655884590000|2022-06-22 07:56:30|160338.4|160248.4|160340|160250|160341.6|160251.6|160331.9|160241.9|32
1655884600000|2022-06-22 07:56:40|160338.2|160248.2|160358.8|160268.8|160358.8|160268.8|160337.9|160247.9|29
1655884610000|2022-06-22 07:56:50|160350|160260|160346.9|160256.9|160356.2|160266.2|160339.4|160249.4|38
1655884620000|2022-06-22 07:57:00|160347.6|160257.6|160352.2|160262.2|160356.7|160266.7|160341.6|160251.6|37
1655884630000|2022-06-22 07:57:10|160353.6|160263.6|160354.1|160264.1|160358.5|160268.5|160351.5|160261.5|29
1655884640000|2022-06-22 07:57:20|160354.5|160264.5|160354|160264|160355|160265|160353.3|160263.3|20
1655884650000|2022-06-22 07:57:30|160354.1|160264.1|160349.2|160259.2|160354.1|160264.1|160341.2|160251.2|27
1655884660000|2022-06-22 07:57:40|160348.1|160258.1|160360.5|160270.5|160368.6|160278.6|160345.5|160255.5|37
1655884670000|2022-06-22 07:57:50|160360.4|160270.4|160348.8|160258.8|160360.6|160270.6|160346.6|160256.6|34
1655884680000|2022-06-22 07:58:00|160344.6|160254.6|160329.7|160239.7|160344.6|160254.6|160327.4|160237.4|29
1655884690000|2022-06-22 07:58:10|160329|160239|160330.5|160240.5|160331.3|160241.3|160328.6|160238.6|15
1655884700000|2022-06-22 07:58:20|160329.6|160239.6|160335.9|160245.9|160335.9|160245.9|160328.4|160238.4|22
1655884710000|2022-06-22 07:58:30|160335.1|160245.1|160341.7|160251.7|160342.5|160252.5|160335.1|160245.1|30
1655884720000|2022-06-22 07:58:40|160342.8|160252.8|160345.2|160255.2|160345.7|160255.7|160338.2|160248.2|31
1655884730000|2022-06-22 07:58:50|160344.9|160254.9|160335.9|160245.9|160344.9|160254.9|160333.3|160243.3|29
1655884740000|2022-06-22 07:59:00|160343|160253|160339.3|160249.3|160344.3|160254.3|160338|160248|17
1655884750000|2022-06-22 07:59:10|160339.1|160249.1|160359.9|160229.9|160363.9|160256.3|160337.7|160212.5|16
1655884760000|2022-06-22 07:59:20|160363.2|160233.2|160361|160231|160363.2|160243.5|160333.5|160226.1|28
1655884770000|2022-06-22 07:59:30|160360.5|160230.5|160301.8|160171.8|160371.9|160230.7|160296.4|160113.9|29
1655884780000|2022-06-22 07:59:40|160374.5|160119.2|160290.7|160160.7|160374.5|160174.8|160279.1|160105|28
1655884790000|2022-06-22 07:59:50|160322.7|160116.3|160363.1|160074.2|160363.1|160156|160280.8|160074.2|17
1655884800000|2022-06-22 08:00:00|160365.9|160089.3|160392|160092|160392|160095.2|160364.4|160080.6|21
1655884810000|2022-06-22 08:00:10|160361.8|160130.1|160276.2|160146.2|160363.7|160174.6|160267.9|160063.5|33
1655884820000|2022-06-22 08:00:20|160270.8|160140.8|160251.6|160121.6|160288.7|160142.6|160223.8|160068.4|37
1655884830000|2022-06-22 08:00:30|160290.5|160075.4|160266.9|160136.9|160290.5|160139.7|160235|160072.9|36
1655884840000|2022-06-22 08:00:40|160267.3|160137.3|160253.6|160123.6|160295.5|160165.5|160250.4|160120.4|40
1655884850000|2022-06-22 08:00:50|160263.1|160133.1|160269.9|160139.9|160270.9|160140.9|160256.9|160126.9|38
1655884860000|2022-06-22 08:01:00|160267.4|160137.4|160252.3|160162.3|160281.3|160191.3|160247.8|160133.2|35
1655884870000|2022-06-22 08:01:10|160252.6|160162.6|160234.3|160144.3|160253.8|160163.8|160234.3|160144.3|38
1655884880000|2022-06-22 08:01:20|160235.5|160145.5|160266.4|160176.4|160272.3|160182.3|160235.5|160145.5|37
1655884890000|2022-06-22 08:01:30|160266.5|160176.5|160303|160213|160303.7|160213.7|160266.5|160176.5|37
1655884900000|2022-06-22 08:01:40|160303.5|160213.5|160331.8|160201.8|160333|160224.3|160295.9|160201.8|40
1655884910000|2022-06-22 08:01:50|160326.4|160196.4|160329.1|160199.1|160331.9|160201.9|160321.8|160191.8|33
1655884920000|2022-06-22 08:02:00|160328.2|160198.2|160318.3|160228.3|160332.8|160242.8|160309|160191.6|36
1655884930000|2022-06-22 08:02:10|160317.1|160227.1|160290.3|160200.3|160322.4|160232.4|160290.3|160200.3|40
1655884940000|2022-06-22 08:02:20|160288|160198|160287.7|160197.7|160291.2|160201.2|160272.6|160182.6|39
1655884950000|2022-06-22 08:02:30|160289.1|160199.1|160269.2|160179.2|160295.2|160205.2|160262.6|160172.6|38
1655884960000|2022-06-22 08:02:40|160267.8|160177.8|160255.8|160165.8|160270.3|160180.3|160249|160159|31
1655884970000|2022-06-22 08:02:50|160260|160170|160264.4|160174.4|160266.7|160176.7|160254.2|160164.2|31
1655884980000|2022-06-22 08:03:00|160272.2|160182.2|160291.5|160201.5|160303.4|160213.4|160264.2|160174.2|39
1655884990000|2022-06-22 08:03:10|160291.9|160201.9|160291.9|160201.9|160293.5|160203.5|160289|160199|33
1655885000000|2022-06-22 08:03:20|160292.2|160202.2|160359.9|160269.9|160372.6|160282.6|160291.2|160201.2|36
1655885010000|2022-06-22 08:03:30|160358.7|160268.7|160342.4|160252.4|160371.6|160281.6|160326.4|160236.4|36
1655885020000|2022-06-22 08:03:40|160342.9|160252.9|160353.5|160263.5|160354.5|160264.5|160342.9|160252.9|31
1655885030000|2022-06-22 08:03:50|160350.4|160260.4|160347.6|160257.6|160351.1|160261.1|160346.2|160256.2|25
1655885040000|2022-06-22 08:04:00|160344.4|160254.4|160344.6|160254.6|160346.8|160256.8|160338.8|160248.8|34
1655885050000|2022-06-22 08:04:10|160341.9|160251.9|160306.6|160216.6|160343.7|160253.7|160293.8|160203.8|34
1655885060000|2022-06-22 08:04:20|160307.6|160217.6|160367.6|160277.6|160367.6|160277.6|160302.5|160212.5|37
1655885070000|2022-06-22 08:04:30|160364.7|160274.7|160362.2|160272.2|160370.7|160280.7|160346.7|160256.7|37
1655885080000|2022-06-22 08:04:40|160366|160276|160369.5|160279.5|160370|160280|160359|160269|34
1655885090000|2022-06-22 08:04:50|160365.9|160275.9|160360.9|160270.9|160367.8|160277.8|160352.8|160262.8|36
1655885100000|2022-06-22 08:05:00|160360.4|160270.4|160358.4|160268.4|160382.2|160292.2|160356.9|160266.9|38
1655885110000|2022-06-22 08:05:10|160359.6|160269.6|160376|160286|160378.2|160288.2|160355.4|160265.4|35
1655885120000|2022-06-22 08:05:20|160376.8|160286.8|160374.4|160284.4|160376.8|160286.8|160368.2|160278.2|25
1655885130000|2022-06-22 08:05:30|160374.9|160284.9|160376.8|160286.8|160377.7|160287.7|160371.7|160281.7|24
1655885140000|2022-06-22 08:05:40|160376|160286|160378.9|160288.9|160379.5|160289.5|160373.7|160283.7|14
1655885150000|2022-06-22 08:05:50|160377.4|160287.4|160376.5|160286.5|160377.4|160287.4|160370.1|160280.1|28
1655885160000|2022-06-22 08:06:00|160374.4|160284.4|160386.8|160296.8|160390.9|160300.9|160366.4|160276.4|33
1655885170000|2022-06-22 08:06:10|160382.4|160292.4|160360.6|160270.6|160382.4|160292.4|160344|160254|30
1655885180000|2022-06-22 08:06:20|160357.5|160267.5|160367.9|160277.9|160370.7|160280.7|160355.1|160265.1|31
1655885190000|2022-06-22 08:06:30|160367|160277|160369.7|160279.7|160371.5|160281.5|160365.9|160275.9|21
1655885200000|2022-06-22 08:06:40|160370.4|160280.4|160371.2|160281.2|160371.3|160281.3|160370|160280|17
1655885210000|2022-06-22 08:06:50|160370.6|160280.6|160373.4|160283.4|160373.4|160283.4|160369.3|160279.3|22
1655885220000|2022-06-22 08:07:00|160372.4|160282.4|160379.6|160289.6|160383.5|160293.5|160372.4|160282.4|25
1655885230000|2022-06-22 08:07:10|160380.1|160290.1|160423|160333|160433.2|160343.2|160378.6|160288.6|33
1655885240000|2022-06-22 08:07:20|160421.5|160331.5|160424.4|160334.4|160431.1|160341.1|160421.5|160331.5|20
1655885250000|2022-06-22 08:07:30|160425.2|160335.2|160429.8|160339.8|160439.4|160349.4|160424.6|160334.6|34
1655885260000|2022-06-22 08:07:40|160429.3|160339.3|160431.4|160341.4|160431.4|160341.4|160429.3|160339.3|21
1655885270000|2022-06-22 08:07:50|160433.4|160343.4|160454.1|160364.1|160460.9|160370.9|160432|160342|23
1655885280000|2022-06-22 08:08:00|160454.7|160364.7|160488|160398|160499.4|160409.4|160447.8|160357.8|35
1655885290000|2022-06-22 08:08:10|160490.3|160400.3|160502.5|160412.5|160506.8|160416.8|160487.1|160397.1|39
1655885300000|2022-06-22 08:08:20|160499.5|160409.5|160461.7|160371.7|160499.5|160409.5|160461.7|160371.7|36
1655885310000|2022-06-22 08:08:30|160460.9|160370.9|160459|160369|160464.3|160374.3|160455.4|160365.4|37
1655885320000|2022-06-22 08:08:40|160468.3|160378.3|160412.9|160322.9|160468.3|160378.3|160412|160322|39
1655885330000|2022-06-22 08:08:50|160413.6|160323.6|160441.9|160351.9|160447.1|160357.1|160413.6|160323.6|35
1655885340000|2022-06-22 08:09:00|160442.1|160352.1|160436.9|160346.9|160444|160354|160430.8|160340.8|38
1655885350000|2022-06-22 08:09:10|160436.5|160346.5|160435|160345|160440|160350|160432.7|160342.7|31
1655885360000|2022-06-22 08:09:20|160436.1|160346.1|160455.6|160365.6|160455.6|160365.6|160435|160345|32
1655885370000|2022-06-22 08:09:30|160450|160360|160402.7|160312.7|160451.2|160361.2|160397.8|160307.8|27
1655885380000|2022-06-22 08:09:40|160405.5|160315.5|160366.8|160276.8|160405.8|160315.8|160364.6|160274.6|28
1655885390000|2022-06-22 08:09:50|160362.8|160272.8|160353.2|160263.2|160367.9|160277.9|160353.2|160263.2|19
1655885400000|2022-06-22 08:10:00|160363.9|160273.9|160362.7|160272.7|160367.4|160277.4|160358.7|160268.7|34
1655885410000|2022-06-22 08:10:10|160362.8|160272.8|160355.9|160265.9|160366.7|160276.7|160351.7|160261.7|33
1655885420000|2022-06-22 08:10:20|160355.1|160265.1|160358.2|160268.2|160363.2|160273.2|160353|160263|32
1655885430000|2022-06-22 08:10:30|160358.9|160268.9|160355.1|160265.1|160370.4|160280.4|160349.9|160259.9|39
1655885440000|2022-06-22 08:10:40|160361.8|160271.8|160313.5|160223.5|160367.2|160277.2|160311.2|160221.2|37
1655885450000|2022-06-22 08:10:50|160317.9|160227.9|160319.9|160229.9|160324.9|160234.9|160315.8|160225.8|22
1655885460000|2022-06-22 08:11:00|160319.4|160229.4|160264.7|160174.7|160320.7|160230.7|160251.2|160161.2|33
1655885470000|2022-06-22 08:11:10|160264.2|160174.2|160232.1|160142.1|160265.9|160175.9|160227.4|160137.4|31
1655885480000|2022-06-22 08:11:20|160231.5|160141.5|160219.9|160129.9|160233.9|160143.9|160219.4|160129.4|30
1655885490000|2022-06-22 08:11:30|160220.2|160130.2|160222.2|160132.2|160224.2|160134.2|160215.3|160125.3|32
1655885500000|2022-06-22 08:11:40|160222.3|160132.3|160201.2|160111.2|160222.3|160132.3|160162.2|160072.2|33
1655885510000|2022-06-22 08:11:50|160201.7|160111.7|160212.1|160122.1|160212.1|160122.1|160201.5|160111.5|24
1655885520000|2022-06-22 08:12:00|160212|160122|160206.4|160116.4|160240.5|160150.5|160201.7|160111.7|32
1655885530000|2022-06-22 08:12:10|160209.4|160119.4|160201.1|160111.1|160210|160120|160194.7|160104.7|32
1655885540000|2022-06-22 08:12:20|160201.4|160111.4|160174.3|160084.3|160203.3|160113.3|160174.2|160084.2|31
1655885550000|2022-06-22 08:12:30|160173|160083|160180.8|160090.8|160186.6|160096.6|160150.6|160060.6|37
1655885560000|2022-06-22 08:12:40|160182.5|160092.5|160202.4|160112.4|160206.3|160116.3|160173.8|160083.8|37
1655885570000|2022-06-22 08:12:50|160198.8|160108.8|160217.3|160127.3|160217.3|160127.3|160193.8|160103.8|37
1655885580000|2022-06-22 08:13:00|160220.2|160130.2|160201.1|160111.1|160227|160137|160184.5|160094.5|37
1655885590000|2022-06-22 08:13:10|160201.6|160111.6|160193|160103|160212.1|160122.1|160188.2|160098.2|32
1655885600000|2022-06-22 08:13:20|160193.2|160103.2|160172.7|160082.7|160194.5|160104.5|160172.7|160082.7|33
1655885610000|2022-06-22 08:13:30|160171.1|160081.1|160191.1|160101.1|160194.7|160104.7|160171.1|160081.1|33
1655885620000|2022-06-22 08:13:40|160191.3|160101.3|160175.2|160085.2|160191.3|160101.3|160171.4|160081.4|30
1655885630000|2022-06-22 08:13:50|160176.4|160086.4|160192.6|160102.6|160198.1|160108.1|160176.4|160086.4|28
1655885640000|2022-06-22 08:14:00|160192.9|160102.9|160193.3|160103.3|160200.6|160110.6|160188.5|160098.5|36
1655885650000|2022-06-22 08:14:10|160178.5|160088.5|160192.8|160102.8|160197.2|160107.2|160177.7|160087.7|29
1655885660000|2022-06-22 08:14:20|160193.9|160103.9|160228.8|160138.8|160231.6|160141.6|160193.9|160103.9|29
1655885670000|2022-06-22 08:14:30|160230.6|160140.6|160246.9|160156.9|160247.1|160157.1|160228|160138|35
1655885680000|2022-06-22 08:14:40|160250.4|160160.4|160241.6|160151.6|160252.8|160162.8|160236|160146|36
1655885690000|2022-06-22 08:14:50|160247.9|160157.9|160219.1|160129.1|160252.2|160162.2|160215|160125|34
1655885700000|2022-06-22 08:15:00|160219.4|160129.4|160218.5|160128.5|160220.6|160130.6|160217.3|160127.3|18
1655885710000|2022-06-22 08:15:10|160221.5|160131.5|160217.8|160127.8|160221.8|160131.8|160217.6|160127.6|17
1655885720000|2022-06-22 08:15:20|160219.8|160129.8|160288.2|160198.2|160295.5|160205.5|160218.9|160128.9|26
1655885730000|2022-06-22 08:15:30|160290.8|160200.8|160334|160244|160334|160244|160287.7|160197.7|39
1655885740000|2022-06-22 08:15:40|160331.1|160241.1|160349.3|160259.3|160372.1|160282.1|160330.9|160240.9|40
1655885750000|2022-06-22 08:15:50|160364.5|160274.5|160352.7|160262.7|160380.4|160278.5|160351.8|160250.4|31
1655885760000|2022-06-22 08:16:00|160352.2|160262.2|160349.4|160259.4|160354.4|160264.4|160343.7|160253.7|34
1655885770000|2022-06-22 08:16:10|160344.3|160254.3|160339|160249|160363.4|160273.4|160339|160249|35
1655885780000|2022-06-22 08:16:20|160356.4|160266.4|160348.5|160258.5|160356.4|160266.4|160322.2|160232.2|39
1655885790000|2022-06-22 08:16:30|160342.7|160252.7|160329.8|160239.8|160347.8|160257.8|160329.8|160239.8|36
1655885800000|2022-06-22 08:16:40|160329.4|160239.4|160312.2|160222.2|160331|160241|160310.5|160220.5|36
1655885810000|2022-06-22 08:16:50|160311.6|160221.6|160300.4|160210.4|160311.6|160221.6|160295.2|160205.2|37
1655885820000|2022-06-22 08:17:00|160300.8|160210.8|160241.8|160151.8|160300.8|160210.8|160238.7|160148.7|37
1655885830000|2022-06-22 08:17:10|160242.1|160152.1|160241.7|160151.7|160246.4|160156.4|160236.3|160146.3|35
1655885840000|2022-06-22 08:17:20|160241.1|160151.1|160234.1|160144.1|160243|160153|160227.3|160137.3|38
1655885850000|2022-06-22 08:17:30|160232|160142|160260.4|160170.4|160260.4|160170.4|160215.9|160125.9|33
1655885860000|2022-06-22 08:17:40|160262|160172|160233.9|160143.9|160265.5|160175.5|160233.9|160143.9|35
1655885870000|2022-06-22 08:17:50|160235.9|160145.9|160247.9|160157.9|160249.8|160159.8|160218.4|160128.4|38
1655885880000|2022-06-22 08:18:00|160235.5|160145.5|160198.7|160108.7|160235.5|160145.5|160198.1|160108.1|33
1655885890000|2022-06-22 08:18:10|160202.2|160112.2|160187.9|160097.9|160207.4|160117.4|160162.6|160072.6|37
1655885900000|2022-06-22 08:18:20|160189.8|160099.8|160174.4|160084.4|160205.2|160115.2|160174.4|160084.4|38
1655885910000|2022-06-22 08:18:30|160173.7|160083.7|160193.8|160103.8|160193.8|160103.8|160155.9|160065.9|35
1655885920000|2022-06-22 08:18:40|160196.6|160106.6|160211.8|160121.8|160217.6|160127.6|160196.6|160106.6|36
1655885930000|2022-06-22 08:18:50|160208.4|160118.4|160208.1|160118.1|160214.8|160124.8|160205.5|160115.5|40
1655885940000|2022-06-22 08:19:00|160208.2|160118.2|160202.7|160112.7|160210|160120|160201.8|160111.8|30
1655885950000|2022-06-22 08:19:10|160202.4|160112.4|160199.2|160109.2|160203.4|160113.4|160196.7|160106.7|27
1655885960000|2022-06-22 08:19:20|160198|160108|160162.4|160072.4|160198|160108|160150.7|160060.7|35
1655885970000|2022-06-22 08:19:30|160163.7|160073.7|160172.9|160082.9|160177.9|160087.9|160161.1|160071.1|30
1655885980000|2022-06-22 08:19:40|160175.4|160085.4|160183.3|160093.3|160186.8|160096.8|160166.1|160076.1|21
1655885990000|2022-06-22 08:19:50|160182.9|160092.9|160185|160095|160185|160095|160178.7|160088.7|17
1655886000000|2022-06-22 08:20:00|160169.8|160079.8|160216.5|160126.5|160216.5|160126.5|160169.8|160079.8|32
1655886010000|2022-06-22 08:20:10|160215.6|160125.6|160209.7|160119.7|160215.7|160125.7|160204.8|160114.8|28
1655886020000|2022-06-22 08:20:20|160209.6|160119.6|160171.8|160081.8|160209.6|160119.6|160168.9|160078.9|29
1655886030000|2022-06-22 08:20:30|160171.9|160081.9|160153.3|160063.3|160175.6|160085.6|160127.7|160037.7|33
1655886040000|2022-06-22 08:20:40|160150|160060|160131.9|160041.9|160151.1|160061.1|160126.2|160036.2|36
1655886050000|2022-06-22 08:20:50|160131.4|160041.4|160131.2|160041.2|160150.4|160060.4|160125|160035|37
1655886060000|2022-06-22 08:21:00|160139|160049|160102|160012|160139|160049|160099.2|160009.2|39
1655886070000|2022-06-22 08:21:10|160103.8|160013.8|160089.8|159999.8|160103.8|160013.8|160073.1|159983.1|38
1655886080000|2022-06-22 08:21:20|160089.7|159999.7|160047.9|159957.9|160092.1|160002.1|160038.5|159948.5|38
1655886090000|2022-06-22 08:21:30|160048.9|159958.9|160006.8|159916.8|160050.1|159960.1|160004.4|159914.4|38
1655886100000|2022-06-22 08:21:40|160001.8|159911.8|159987.7|159897.7|160003.3|159913.3|159975.1|159885.1|36
1655886110000|2022-06-22 08:21:50|159989.3|159899.3|160008.6|159918.6|160019.1|159929.1|159985.3|159895.3|37
1655886120000|2022-06-22 08:22:00|160000.5|159910.5|160027.4|159937.4|160035.5|159945.5|160000.5|159910.5|37
1655886130000|2022-06-22 08:22:10|160021.8|159931.8|160022.6|159932.6|160030.3|159940.3|160019.6|159929.6|38
1655886140000|2022-06-22 08:22:20|160024.2|159934.2|160024.2|159934.2|160037.3|159947.3|160014.2|159924.2|38
1655886150000|2022-06-22 08:22:30|160024.8|159934.8|160029.6|159939.6|160036.5|159946.5|160024.6|159934.6|39
1655886160000|2022-06-22 08:22:40|160027.8|159937.8|160114.4|160024.4|160114.9|160024.9|160027.8|159937.8|35
1655886170000|2022-06-22 08:22:50|160114.3|160024.3|160102.6|160012.6|160114.4|160024.4|160097.6|160007.6|34
1655886180000|2022-06-22 08:23:00|160102.1|160012.1|160028.6|159938.6|160102.6|160012.6|160019.7|159929.7|31
1655886190000|2022-06-22 08:23:10|160030.7|159940.7|159990.5|159900.5|160030.7|159940.7|159967.6|159877.6|35
1655886200000|2022-06-22 08:23:20|159990.6|159900.6|160002.9|159912.9|160010.5|159920.5|159990.6|159900.6|32
1655886210000|2022-06-22 08:23:30|160003.7|159913.7|160021.9|159931.9|160021.9|159931.9|160001.6|159911.6|31
1655886220000|2022-06-22 08:23:40|160027.7|159937.7|160119.4|160029.4|160119.9|160029.9|160025|159935|37
1655886230000|2022-06-22 08:23:50|160119.6|160029.6|160118.1|160028.1|160119.6|160029.6|160115.1|160025.1|30
1655886240000|2022-06-22 08:24:00|160117.8|160027.8|160122|160032|160130.6|160040.6|160115.1|160025.1|27
1655886250000|2022-06-22 08:24:10|160121.1|160031.1|160151.7|160061.7|160156.3|160066.3|160120.8|160030.8|35
1655886260000|2022-06-22 08:24:20|160150.7|160060.7|160151.8|160061.8|160153.8|160063.8|160141.5|160051.5|32
1655886270000|2022-06-22 08:24:30|160151|160061|160161.2|160071.2|160163|160073|160144|160054|33
1655886280000|2022-06-22 08:24:40|160161.6|160071.6|160147.3|160057.3|160164.4|160074.4|160147.3|160057.3|34
1655886290000|2022-06-22 08:24:50|160144.4|160054.4|160167.3|160077.3|160168.4|160078.4|160140.9|160050.9|31
1655886300000|2022-06-22 08:25:00|160166.4|160076.4|160155.9|160065.9|160166.4|160076.4|160155.3|160065.3|21
1655886310000|2022-06-22 08:25:10|160134.3|160044.3|160115.7|160025.7|160134.3|160044.3|160111.7|160021.7|37
1655886320000|2022-06-22 08:25:20|160108.5|160018.5|160101.5|160011.5|160108.5|160018.5|160077.5|159987.5|34
1655886330000|2022-06-22 08:25:30|160098.5|160008.5|160104|160014|160106.8|160016.8|160098.5|160008.5|31
1655886340000|2022-06-22 08:25:40|160104.4|160014.4|160112.4|160022.4|160112.4|160022.4|160101.7|160011.7|26
1655886350000|2022-06-22 08:25:50|160115.4|160025.4|160099.3|160009.3|160115.4|160025.4|160097.8|160007.8|34
1655886360000|2022-06-22 08:26:00|160101|160011|160106.6|160016.6|160108.1|160018.1|160099.1|160009.1|29
1655886370000|2022-06-22 08:26:10|160106.1|160016.1|160113.7|160023.7|160113.7|160023.7|160105.7|160015.7|25
1655886380000|2022-06-22 08:26:20|160114.4|160024.4|160098.1|160008.1|160117.5|160027.5|160098.1|160008.1|33
1655886390000|2022-06-22 08:26:30|160099.6|160009.6|160095.8|160005.8|160112.9|160022.9|160091.8|160001.8|34
1655886400000|2022-06-22 08:26:40|160095.4|160005.4|160108.1|160018.1|160108.8|160018.8|160089.6|159999.6|30
1655886410000|2022-06-22 08:26:50|160107.9|160017.9|160142.9|160052.9|160145.7|160055.7|160107.4|160017.4|32
1655886420000|2022-06-22 08:27:00|160140.3|160050.3|160133.3|160043.3|160140.3|160050.3|160131.5|160041.5|31
1655886430000|2022-06-22 08:27:10|160132.5|160042.5|160127.5|160037.5|160132.5|160042.5|160097.6|160007.6|35
1655886440000|2022-06-22 08:27:20|160128.9|160038.9|160141.6|160051.6|160141.6|160051.6|160125.8|160035.8|25
1655886450000|2022-06-22 08:27:30|160140.4|160050.4|160133.5|160043.5|160152.6|160062.6|160133.5|160043.5|28
1655886460000|2022-06-22 08:27:40|160126.4|160036.4|160138.3|160048.3|160154.7|160064.7|160126.4|160036.4|37
1655886470000|2022-06-22 08:27:50|160137.9|160047.9|160134.9|160044.9|160138.4|160048.4|160131.7|160041.7|32
1655886480000|2022-06-22 08:28:00|160134|160044|160148.5|160058.5|160155.9|160065.9|160134|160044|37
1655886490000|2022-06-22 08:28:10|160148.7|160058.7|160149.2|160059.2|160155.5|160065.5|160143.3|160053.3|36
1655886500000|2022-06-22 08:28:20|160158.2|160068.2|160150.7|160060.7|160161.8|160071.8|160143.1|160053.1|32
1655886510000|2022-06-22 08:28:30|160158.7|160068.7|160162.2|160072.2|160165.5|160075.5|160135.4|160045.4|35
1655886520000|2022-06-22 08:28:40|160161|160071|160158.7|160068.7|160165.1|160075.1|160149.6|160059.6|27
1655886530000|2022-06-22 08:28:50|160159.2|160069.2|160155|160065|160161.2|160071.2|160148|160058|29
1655886540000|2022-06-22 08:29:00|160155.4|160065.4|160148.6|160058.6|160159.3|160069.3|160137.4|160047.4|37
1655886550000|2022-06-22 08:29:10|160148.7|160058.7|160158.9|160068.9|160159.6|160069.6|160148.7|160058.7|27
1655886560000|2022-06-22 08:29:20|160165.8|160075.8|160156.4|160066.4|160168.8|160078.8|160147.6|160057.6|33
1655886570000|2022-06-22 08:29:30|160158.3|160068.3|160162.1|160072.1|160165.7|160075.7|160157.1|160067.1|31
1655886580000|2022-06-22 08:29:40|160162.3|160072.3|160156.1|160066.1|160162.9|160072.9|160156.1|160066.1|27
1655886590000|2022-06-22 08:29:50|160154.8|160064.8|160150.3|160060.3|160163.8|160073.8|160147.2|160057.2|36
1655886600000|2022-06-22 08:30:00|160151.7|160061.7|160158.1|160068.1|160161|160071|160147.9|160057.9|34
1655886610000|2022-06-22 08:30:10|160156.9|160066.9|160157|160067|160163|160073|160156.6|160066.6|33
1655886620000|2022-06-22 08:30:20|160158.1|160068.1|160154.9|160064.9|160158.5|160068.5|160145.6|160055.6|25
1655886630000|2022-06-22 08:30:30|160158.5|160068.5|160081.6|159991.6|160158.5|160068.5|160081.6|159991.6|35
1655886640000|2022-06-22 08:30:40|160083.7|159993.7|160088.1|159998.1|160091.4|160001.4|160074.1|159984.1|34
1655886650000|2022-06-22 08:30:50|160089|159999|160037.3|159947.3|160091.5|160001.5|160033.1|159943.1|25
1655886660000|2022-06-22 08:31:00|160043.2|159953.2|160043.3|159953.3|160049.2|159959.2|160035.6|159945.6|24
1655886670000|2022-06-22 08:31:10|160041.2|159951.2|160049.6|159959.6|160054.4|159964.4|160041.2|159951.2|19
1655886680000|2022-06-22 08:31:20|160052.6|159962.6|160053.5|159963.5|160056.9|159966.9|160043.3|159953.3|28
1655886690000|2022-06-22 08:31:30|160054.1|159964.1|160049.7|159959.7|160058.3|159968.3|160049|159959|33
1655886700000|2022-06-22 08:31:40|160050|159960|160040|159950|160050.1|159960.1|160037.7|159947.7|23
1655886710000|2022-06-22 08:31:50|160040.7|159950.7|160039.8|159949.8|160046.8|159956.8|160039.8|159949.8|16
1655886720000|2022-06-22 08:32:00|160032.4|159942.4|159957.2|159867.2|160032.4|159942.4|159932.4|159842.4|36
1655886730000|2022-06-22 08:32:10|159952.1|159862.1|159990.6|159900.6|159994.4|159904.4|159950.3|159860.3|35
1655886740000|2022-06-22 08:32:20|159992.9|159902.9|159979.1|159889.1|159993.2|159903.2|159962.6|159872.6|35
1655886750000|2022-06-22 08:32:30|159977.3|159887.3|159973.5|159883.5|159977.4|159887.4|159968.8|159878.8|21
1655886760000|2022-06-22 08:32:40|159982.2|159892.2|159979.9|159889.9|159985.1|159895.1|159978|159888|25
1655886770000|2022-06-22 08:32:50|159987.5|159897.5|159987.6|159897.6|159993.8|159903.8|159975.4|159885.4|31
1655886780000|2022-06-22 08:33:00|159987.4|159897.4|159985.2|159895.2|159992.2|159902.2|159967.2|159877.2|36
1655886790000|2022-06-22 08:33:10|159984.9|159894.9|159986.7|159896.7|159994|159904|159984.1|159894.1|31
1655886800000|2022-06-22 08:33:20|159991.3|159901.3|160072.8|159982.8|160072.8|159982.8|159989.3|159899.3|35
1655886810000|2022-06-22 08:33:30|160070.4|159980.4|160069|159979|160077.4|159987.4|160064.2|159974.2|23
1655886820000|2022-06-22 08:33:40|160066.2|159976.2|160094|160004|160097.7|160007.7|160065.5|159975.5|24
1655886830000|2022-06-22 08:33:50|160093.9|160003.9|160106|160016|160117.1|160027.1|160069.9|159979.9|31
1655886840000|2022-06-22 08:34:00|160106.3|160016.3|160105.3|160015.3|160111.3|160021.3|160105|160015|34
1655886850000|2022-06-22 08:34:10|160111.6|160021.6|160110.8|160020.8|160114.7|160024.7|160092.4|160002.4|34
1655886860000|2022-06-22 08:34:20|160110.2|160020.2|160112.1|160022.1|160117.5|160027.5|160107|160017|33
1655886870000|2022-06-22 08:34:30|160109.8|160019.8|160105.8|160015.8|160112.8|160022.8|160102.7|160012.7|33
1655886880000|2022-06-22 08:34:40|160108.5|160018.5|160116.7|160026.7|160116.7|160026.7|160105.8|160015.8|28
1655886890000|2022-06-22 08:34:50|160115.8|160025.8|160092|160002|160117.2|160027.2|160087.9|159997.9|34
1655886900000|2022-06-22 08:35:00|160088.3|159998.3|160070.2|159980.2|160091|160001|160059.7|159969.7|36
1655886910000|2022-06-22 08:35:10|160070.6|159980.6|160091.9|160001.9|160092|160002|160064.5|159974.5|31
1655886920000|2022-06-22 08:35:20|160091.1|160001.1|160057.9|159967.9|160091.1|160001.1|160055.5|159965.5|37
1655886930000|2022-06-22 08:35:30|160058|159968|160055.1|159965.1|160059.5|159969.5|160047.3|159957.3|36
1655886940000|2022-06-22 08:35:40|160056.6|159966.6|160083.4|159993.4|160093.6|160003.6|160053|159963|33
1655886950000|2022-06-22 08:35:50|160080.9|159990.9|160074.2|159984.2|160086.8|159996.8|160072.2|159982.2|26
1655886960000|2022-06-22 08:36:00|160073.7|159983.7|160079.2|159989.2|160084.3|159994.3|160073.7|159983.7|22
1655886970000|2022-06-22 08:36:10|160082.8|159992.8|160076.9|159986.9|160086.5|159996.5|160072.6|159982.6|26
1655886980000|2022-06-22 08:36:20|160080.3|159990.3|160075.6|159985.6|160081.7|159991.7|160071.6|159981.6|32
1655886990000|2022-06-22 08:36:30|160073.6|159983.6|160063.2|159973.2|160081.7|159991.7|160061.6|159971.6|31
1655887000000|2022-06-22 08:36:40|160063.1|159973.1|160062.1|159972.1|160069.4|159979.4|160061|159971|29
1655887010000|2022-06-22 08:36:50|160063.2|159973.2|160028|159938|160076.1|159986.1|160022.6|159932.6|36
1655887020000|2022-06-22 08:37:00|160028.9|159938.9|160013.2|159923.2|160029.9|159939.9|160001.8|159911.8|35
1655887030000|2022-06-22 08:37:10|160010.1|159920.1|160032.7|159942.7|160032.7|159942.7|160006.2|159916.2|26
1655887040000|2022-06-22 08:37:20|160033.8|159943.8|160033.8|159943.8|160048.3|159958.3|160030.3|159940.3|37
1655887050000|2022-06-22 08:37:30|160034.2|159944.2|160031.6|159941.6|160034.9|159944.9|160027.2|159937.2|26
1655887060000|2022-06-22 08:37:40|160031.5|159941.5|160082.1|159992.1|160090.3|160000.3|160028.9|159938.9|39
1655887070000|2022-06-22 08:37:50|160087|159997|160085.8|159995.8|160097.7|160007.7|160082.8|159992.8|29
1655887080000|2022-06-22 08:38:00|160085|159995|160053.4|159963.4|160085.4|159995.4|160052.6|159962.6|31
1655887090000|2022-06-22 08:38:10|160053.3|159963.3|160083.4|159993.4|160086.4|159996.4|160048.6|159958.6|28
1655887100000|2022-06-22 08:38:20|160082.9|159992.9|160098.3|160008.3|160101.4|160011.4|160081.6|159991.6|30
1655887110000|2022-06-22 08:38:30|160102.4|160012.4|160092.6|160002.6|160102.4|160012.4|160092.6|160002.6|27
1655887120000|2022-06-22 08:38:40|160077.6|159987.6|160086.2|159996.2|160093.1|160003.1|160068.7|159978.7|36
1655887130000|2022-06-22 08:38:50|160088.3|159998.3|160087.6|159997.6|160092.1|160002.1|160087.6|159997.6|24
1655887140000|2022-06-22 08:39:00|160087.9|159997.9|160084.3|159994.3|160090.5|160000.5|160081.6|159991.6|24
1655887150000|2022-06-22 08:39:10|160084.1|159994.1|160108.9|160018.9|160112.5|160022.5|160082.6|159992.6|26
1655887160000|2022-06-22 08:39:20|160109.8|160019.8|160151.1|160061.1|160151.7|160061.7|160109.8|160019.8|27
1655887170000|2022-06-22 08:39:30|160149.1|160059.1|160149.8|160059.8|160155|160065|160149.1|160059.1|13
1655887180000|2022-06-22 08:39:40|160151|160061|160128.6|160038.6|160151|160061|160128.6|160038.6|26
1655887190000|2022-06-22 08:39:50|160130|160040|160125|160035|160133.5|160043.5|160122.5|160032.5|24
1655887200000|2022-06-22 08:40:00|160123.7|160033.7|160136|160046|160141.4|160051.4|160123|160033|29
1655887210000|2022-06-22 08:40:10|160136.1|160046.1|160124.8|160034.8|160140|160050|160120.5|160030.5|29
1655887220000|2022-06-22 08:40:20|160130.5|160040.5|160100.5|160010.5|160134.8|160044.8|160100.3|160010.3|34
1655887230000|2022-06-22 08:40:30|160098.5|160008.5|160069.7|159979.7|160103.8|160013.8|160064|159974|29
1655887240000|2022-06-22 08:40:40|160070.1|159980.1|160098.8|160008.8|160098.8|160008.8|160068.2|159978.2|31
1655887250000|2022-06-22 08:40:50|160099.6|160009.6|160117.5|160027.5|160118.3|160028.3|160091.5|160001.5|33
1655887260000|2022-06-22 08:41:00|160115.3|160025.3|160120.5|160030.5|160120.5|160030.5|160115.3|160025.3|26
1655887270000|2022-06-22 08:41:10|160120.6|160030.6|160129.8|160039.8|160148.4|160058.4|160120.6|160030.6|33
1655887280000|2022-06-22 08:41:20|160131|160041|160133.5|160043.5|160133.5|160043.5|160125.9|160035.9|28
1655887290000|2022-06-22 08:41:30|160132.8|160042.8|160113.6|160023.6|160133.6|160043.6|160110.8|160020.8|32
1655887300000|2022-06-22 08:41:40|160119.4|160029.4|160133|160043|160133.2|160043.2|160111.6|160021.6|33
1655887310000|2022-06-22 08:41:50|160133.3|160043.3|160130.6|160040.6|160135.4|160045.4|160130|160040|25
1655887320000|2022-06-22 08:42:00|160130.7|160040.7|160125.6|160035.6|160130.7|160040.7|160122.2|160032.2|28
1655887330000|2022-06-22 08:42:10|160126.4|160036.4|160128.4|160038.4|160137.3|160047.3|160120.9|160030.9|26
1655887340000|2022-06-22 08:42:20|160129.7|160039.7|160127.3|160037.3|160131.7|160041.7|160124.6|160034.6|22
1655887350000|2022-06-22 08:42:30|160127.9|160037.9|160152.9|160062.9|160161.7|160071.7|160125.9|160035.9|31
1655887360000|2022-06-22 08:42:40|160153.3|160063.3|160155.8|160065.8|160155.8|160065.8|160152.4|160062.4|13
1655887370000|2022-06-22 08:42:50|160156.5|160066.5|160151.5|160061.5|160163.2|160073.2|160151.5|160061.5|25
1655887380000|2022-06-22 08:43:00|160156|160066|160155.8|160065.8|160157.3|160067.3|160143.8|160053.8|30
1655887390000|2022-06-22 08:43:10|160153.6|160063.6|160170.4|160080.4|160171.8|160081.8|160151.7|160061.7|16
1655887400000|2022-06-22 08:43:20|160170.5|160080.5|160170|160080|160175.7|160085.7|160167.9|160077.9|34
1655887410000|2022-06-22 08:43:30|160170.2|160080.2|160186.3|160096.3|160232.2|160142.2|160168.8|160078.8|33
1655887420000|2022-06-22 08:43:40|160192.6|160102.6|160200.9|160110.9|160200.9|160110.9|160188.2|160098.2|23
1655887430000|2022-06-22 08:43:50|160203.2|160113.2|160200.2|160110.2|160203.4|160113.4|160195.9|160105.9|24
1655887440000|2022-06-22 08:44:00|160203.5|160113.5|160204.7|160114.7|160204.9|160114.9|160198.7|160108.7|20
1655887450000|2022-06-22 08:44:10|160204.8|160114.8|160195.1|160105.1|160205.1|160115.1|160195.1|160105.1|23
1655887460000|2022-06-22 08:44:20|160195.8|160105.8|160170.7|160080.7|160195.8|160105.8|160167.3|160077.3|31
1655887470000|2022-06-22 08:44:30|160169.2|160079.2|160168.2|160078.2|160171.7|160081.7|160166.1|160076.1|26
1655887480000|2022-06-22 08:44:40|160169.4|160079.4|160169|160079|160172.3|160082.3|160167.8|160077.8|18
1655887490000|2022-06-22 08:44:50|160169.7|160079.7|160171|160081|160171|160081|160159.7|160069.7|23
1655887500000|2022-06-22 08:45:00|160171.4|160081.4|160190.6|160100.6|160196.7|160106.7|160169.5|160079.5|30
1655887510000|2022-06-22 08:45:10|160190.8|160100.8|160110.6|160020.6|160190.8|160100.8|160105.3|160015.3|31
1655887520000|2022-06-22 08:45:20|160109.7|160019.7|160113|160023|160114.1|160024.1|160107.2|160017.2|17
1655887530000|2022-06-22 08:45:30|160111.5|160021.5|160184.5|160094.5|160184.5|160094.5|160109.7|160019.7|24
1655887540000|2022-06-22 08:45:40|160184.4|160094.4|160188.9|160098.9|160194.6|160104.6|160184.4|160094.4|22
1655887550000|2022-06-22 08:45:50|160189.4|160099.4|160199.2|160109.2|160201.9|160111.9|160188.6|160098.6|26
1655887560000|2022-06-22 08:46:00|160202.1|160112.1|160190.1|160100.1|160202.1|160112.1|160187.4|160097.4|25
1655887570000|2022-06-22 08:46:10|160189.9|160099.9|160200.8|160110.8|160202.2|160112.2|160189.9|160099.9|21
1655887580000|2022-06-22 08:46:20|160199.8|160109.8|160198|160108|160202|160112|160191.8|160101.8|20
1655887590000|2022-06-22 08:46:30|160198.3|160108.3|160205.6|160115.6|160208.4|160118.4|160193.7|160103.7|20
1655887600000|2022-06-22 08:46:40|160203.1|160113.1|160191.2|160101.2|160203.1|160113.1|160179.8|160089.8|33
1655887610000|2022-06-22 08:46:50|160191.8|160101.8|160195|160105|160197|160107|160191.3|160101.3|28
1655887620000|2022-06-22 08:47:00|160195.2|160105.2|160202.1|160112.1|160202.2|160112.2|160192.2|160102.2|19
1655887630000|2022-06-22 08:47:10|160200.5|160110.5|160199.4|160109.4|160202.7|160112.7|160199|160109|11
1655887640000|2022-06-22 08:47:20|160199.8|160109.8|160194.9|160104.9|160201.3|160111.3|160194.9|160104.9|9
1655887650000|2022-06-22 08:47:30|160193.7|160103.7|160189.2|160099.2|160197.7|160107.7|160185.9|160095.9|23
1655887660000|2022-06-22 08:47:40|160189.3|160099.3|160191.2|160101.2|160194.1|160104.1|160188.7|160098.7|20
1655887670000|2022-06-22 08:47:50|160190.9|160100.9|160188.9|160098.9|160192.7|160102.7|160186.8|160096.8|22
1655887680000|2022-06-22 08:48:00|160189.3|160099.3|160192.7|160102.7|160198.2|160108.2|160185.2|160095.2|21
1655887690000|2022-06-22 08:48:10|160195.8|160105.8|160192.1|160102.1|160196.6|160106.6|160189.4|160099.4|17
1655887700000|2022-06-22 08:48:20|160191.9|160101.9|160187.3|160097.3|160195.5|160105.5|160185.3|160095.3|20
1655887710000|2022-06-22 08:48:30|160187.2|160097.2|160193|160103|160195.9|160105.9|160182.1|160092.1|28
1655887720000|2022-06-22 08:48:40|160191.4|160101.4|160187.5|160097.5|160199.4|160109.4|160185.1|160095.1|20
1655887730000|2022-06-22 08:48:50|160183.8|160093.8|160186.8|160096.8|160190.3|160100.3|160183.4|160093.4|21
1655887740000|2022-06-22 08:49:00|160187.3|160097.3|160192.4|160102.4|160204.3|160114.3|160186.1|160096.1|20
1655887750000|2022-06-22 08:49:10|160200.9|160110.9|160197.8|160107.8|160204.3|160114.3|160196.5|160106.5|12
1655887760000|2022-06-22 08:49:20|160198.9|160108.9|160202.3|160112.3|160205|160115|160198|160108|17
1655887770000|2022-06-22 08:49:30|160203.4|160113.4|160203.6|160113.6|160204.9|160114.9|160202.9|160112.9|14
1655887780000|2022-06-22 08:49:40|160202.9|160112.9|160198|160108|160203.3|160113.3|160196.2|160106.2|17
1655887790000|2022-06-22 08:49:50|160201.3|160111.3|160195.5|160105.5|160201.6|160111.6|160192.1|160102.1|22
1655887800000|2022-06-22 08:50:00|160194.6|160104.6|160193.2|160103.2|160198.3|160108.3|160188.7|160098.7|23
1655887810000|2022-06-22 08:50:10|160193.7|160103.7|160194.2|160104.2|160197.3|160107.3|160189.6|160099.6|25
1655887820000|2022-06-22 08:50:20|160194.3|160104.3|160162.9|160072.9|160194.3|160104.3|160149.5|160059.5|40
1655887830000|2022-06-22 08:50:30|160164.8|160074.8|160156.8|160066.8|160167.1|160077.1|160135.8|160045.8|40
1655887840000|2022-06-22 08:50:40|160154.7|160064.7|160128.1|160038.1|160157|160067|160128.1|160038.1|35
1655887850000|2022-06-22 08:50:50|160145|160055|160136.2|160046.2|160152.9|160062.9|160135.6|160045.6|35
1655887860000|2022-06-22 08:51:00|160140.5|160050.5|160166.4|160076.4|160171.8|160081.8|160136.1|160046.1|38
1655887870000|2022-06-22 08:51:10|160161.6|160071.6|160164.1|160074.1|160165|160075|160154.6|160064.6|28
1655887880000|2022-06-22 08:51:20|160162.1|160072.1|160148.3|160058.3|160162.4|160072.4|160143.4|160053.4|28
1655887890000|2022-06-22 08:51:30|160147.5|160057.5|160141.5|160051.5|160152.1|160062.1|160138|160048|29
1655887900000|2022-06-22 08:51:40|160140.5|160050.5|160109.9|160019.9|160140.5|160050.5|160102.3|160012.3|29
1655887910000|2022-06-22 08:51:50|160111.5|160021.5|160111.3|160021.3|160116.8|160026.8|160109.9|160019.9|29
1655887920000|2022-06-22 08:52:00|160110.3|160020.3|160094.5|160004.5|160112.3|160022.3|160093.7|160003.7|34
1655887930000|2022-06-22 08:52:10|160093.9|160003.9|160077.9|159987.9|160094.8|160004.8|160077.9|159987.9|24
1655887940000|2022-06-22 08:52:20|160077.7|159987.7|160069.4|159979.4|160077.7|159987.7|160069.4|159979.4|22
1655887950000|2022-06-22 08:52:30|160069.2|159979.2|160098.5|160008.5|160098.5|160008.5|160069.2|159979.2|23
1655887960000|2022-06-22 08:52:40|160099.9|160009.9|160135.3|160045.3|160136.1|160046.1|160096.8|160006.8|30
1655887970000|2022-06-22 08:52:50|160130.4|160040.4|160118.3|160028.3|160130.4|160040.4|160099.5|160009.5|31
1655887980000|2022-06-22 08:53:00|160122.7|160032.7|160148.1|160058.1|160149.8|160059.8|160112.6|160022.6|32
1655887990000|2022-06-22 08:53:10|160138.3|160048.3|160159.9|160069.9|160160.7|160070.7|160138.3|160048.3|28
1655888000000|2022-06-22 08:53:20|160159.5|160069.5|160144.4|160054.4|160166.7|160076.7|160139.8|160049.8|32
1655888010000|2022-06-22 08:53:30|160147.3|160057.3|160178|160088|160187|160097|160146.5|160056.5|27
1655888020000|2022-06-22 08:53:40|160178.8|160088.8|160180.8|160090.8|160188.4|160098.4|160171.5|160081.5|35
1655888030000|2022-06-22 08:53:50|160180.1|160090.1|160190|160100|160192.8|160102.8|160176.9|160086.9|31
1655888040000|2022-06-22 08:54:00|160159.1|160069.1|160160.8|160070.8|160171.3|160081.3|160156.7|160066.7|36
1655888050000|2022-06-22 08:54:10|160159.8|160069.8|160166|160076|160166|160076|160155|160065|35
1655888060000|2022-06-22 08:54:20|160164.1|160074.1|160156.2|160066.2|160171.3|160081.3|160156.2|160066.2|31
1655888070000|2022-06-22 08:54:30|160157.7|160067.7|160155.9|160065.9|160160.3|160070.3|160151.7|160061.7|30
1655888080000|2022-06-22 08:54:40|160155.6|160065.6|160153.8|160063.8|160167.3|160077.3|160151.7|160061.7|36
1655888090000|2022-06-22 08:54:50|160155.8|160065.8|160129|160039|160161.7|160071.7|160115.4|160025.4|33
1655888100000|2022-06-22 08:55:00|160112.5|160022.5|160125.3|160035.3|160142.8|160052.8|160111.1|160021.1|38
1655888110000|2022-06-22 08:55:10|160122.8|160032.8|160145|160055|160154|160064|160122.8|160032.8|35
1655888120000|2022-06-22 08:55:20|160147.4|160057.4|160159.5|160069.5|160165.5|160075.5|160147.1|160057.1|28
1655888130000|2022-06-22 08:55:30|160159.4|160069.4|160142.2|160052.2|160159.4|160069.4|160138.3|160048.3|32
1655888140000|2022-06-22 08:55:40|160139.9|160049.9|160120.2|160030.2|160140.8|160050.8|160118.2|160028.2|31
1655888150000|2022-06-22 08:55:50|160120.4|160030.4|160112.7|160022.7|160123|160033|160112.3|160022.3|39
1655888160000|2022-06-22 08:56:00|160112|160022|160129.6|160039.6|160132.8|160042.8|160112|160022|34
1655888170000|2022-06-22 08:56:10|160129.5|160039.5|160141.2|160051.2|160154.2|160064.2|160126.9|160036.9|33
1655888180000|2022-06-22 08:56:20|160141.6|160051.6|160148.5|160058.5|160148.5|160058.5|160138.4|160048.4|26
1655888190000|2022-06-22 08:56:30|160156.3|160066.3|160150.4|160060.4|160157.6|160067.6|160149.5|160059.5|31
1655888200000|2022-06-22 08:56:40|160149.8|160059.8|160162.9|160072.9|160162.9|160072.9|160148.9|160058.9|27
1655888210000|2022-06-22 08:56:50|160162.7|160072.7|160166|160076|160181|160091|160152|160062|37
1655888220000|2022-06-22 08:57:00|160168.8|160078.8|160159|160069|160170.7|160080.7|160144.9|160054.9|37
1655888230000|2022-06-22 08:57:10|160161.7|160071.7|160176.8|160086.8|160178.5|160088.5|160161.7|160071.7|31
1655888240000|2022-06-22 08:57:20|160179|160089|160172.3|160082.3|160180.7|160090.7|160170.4|160080.4|30
1655888250000|2022-06-22 08:57:30|160173.4|160083.4|160175.1|160085.1|160184.3|160094.3|160172.5|160082.5|24
1655888260000|2022-06-22 08:57:40|160172.1|160082.1|160168|160078|160178.1|160088.1|160163.5|160073.5|29
1655888270000|2022-06-22 08:57:50|160168.2|160078.2|160193.3|160103.3|160198.1|160108.1|160166|160076|26
1655888280000|2022-06-22 08:58:00|160192.1|160102.1|160184.9|160094.9|160200|160110|160177.4|160087.4|28
1655888290000|2022-06-22 08:58:10|160185.7|160095.7|160192.3|160102.3|160193.4|160103.4|160183.2|160093.2|17
1655888300000|2022-06-22 08:58:20|160189.9|160099.9|160173.1|160083.1|160192.5|160102.5|160172|160082|33
1655888310000|2022-06-22 08:58:30|160175|160085|160178.7|160088.7|160178.7|160088.7|160167.6|160077.6|30
1655888320000|2022-06-22 08:58:40|160178.2|160088.2|160197.5|160107.5|160218.4|160128.4|160178.2|160088.2|32
1655888330000|2022-06-22 08:58:50|160196.3|160106.3|160202.8|160112.8|160208.8|160118.8|160193|160103|24
1655888340000|2022-06-22 08:59:00|160204.9|160114.9|160201.6|160111.6|160209.7|160119.7|160198.2|160108.2|27
1655888350000|2022-06-22 08:59:10|160200.1|160110.1|160195.4|160105.4|160207.5|160117.5|160190.8|160100.8|35
1655888360000|2022-06-22 08:59:20|160191.9|160101.9|160203.4|160113.4|160205.9|160115.9|160191.9|160101.9|25
1655888370000|2022-06-22 08:59:30|160202.8|160112.8|160174.5|160084.5|160202.8|160112.8|160164.1|160074.1|33
1655888380000|2022-06-22 08:59:40|160174.2|160084.2|160166.8|160076.8|160174.2|160084.2|160165.8|160075.8|20
1655888390000|2022-06-22 08:59:50|160167.4|160077.4|160148.5|160058.5|160167.4|160077.4|160147.3|160057.3|23
1655888400000|2022-06-22 09:00:00|160148.7|160058.7|160163.8|160073.8|160170.7|160080.7|160148.6|160058.6|36
1655888410000|2022-06-22 09:00:10|160162.1|160072.1|160141.2|160051.2|160164.9|160074.9|160140.9|160050.9|27
1655888420000|2022-06-22 09:00:20|160141.1|160051.1|160153.3|160063.3|160153.3|160063.3|160126.2|160036.2|32
1655888430000|2022-06-22 09:00:30|160149.3|160059.3|160172.8|160082.8|160175.3|160085.3|160149.3|160059.3|32
1655888440000|2022-06-22 09:00:40|160170.8|160080.8|160168.8|160078.8|160174.4|160084.4|160162.6|160072.6|33
1655888450000|2022-06-22 09:00:50|160169.4|160079.4|160159.7|160069.7|160169.4|160079.4|160155.1|160065.1|33
1655888460000|2022-06-22 09:01:00|160160.7|160070.7|160158|160068|160160.7|160070.7|160157.2|160067.2|26
1655888470000|2022-06-22 09:01:10|160157.7|160067.7|160153.3|160063.3|160160.4|160070.4|160152.6|160062.6|18
1655888480000|2022-06-22 09:01:20|160152.8|160062.8|160159.1|160069.1|160159.1|160069.1|160150.1|160060.1|21
1655888490000|2022-06-22 09:01:30|160158.9|160068.9|160197.8|160107.8|160208|160118|160158.8|160068.8|29
1655888500000|2022-06-22 09:01:40|160202.7|160112.7|160181.2|160091.2|160202.7|160112.7|160177.7|160087.7|32
1655888510000|2022-06-22 09:01:50|160179.4|160089.4|160105.5|160015.5|160180.5|160090.5|160094.8|160004.8|31
1655888520000|2022-06-22 09:02:00|160101.1|160011.1|160100.5|160010.5|160107.9|160017.9|160099.6|160009.6|32
1655888530000|2022-06-22 09:02:10|160099.9|160009.9|160114.2|160024.2|160117.6|160027.6|160099.9|160009.9|32
1655888540000|2022-06-22 09:02:20|160114.4|160024.4|160126.5|160036.5|160138.3|160048.3|160111.2|160021.2|34
1655888550000|2022-06-22 09:02:30|160128.1|160038.1|160134.4|160044.4|160138.5|160048.5|160108.9|160018.9|32
1655888560000|2022-06-22 09:02:40|160132.8|160042.8|160145.3|160055.3|160155.6|160065.6|160129.1|160039.1|37
1655888570000|2022-06-22 09:02:50|160146.6|160056.6|160145.1|160055.1|160150.5|160060.5|160144.5|160054.5|30
1655888580000|2022-06-22 09:03:00|160143.6|160053.6|160142.1|160052.1|160145.9|160055.9|160128.8|160038.8|31
1655888590000|2022-06-22 09:03:10|160140.6|160050.6|160136.1|160046.1|160143|160053|160132.7|160042.7|32
1655888600000|2022-06-22 09:03:20|160138.8|160048.8|160135.3|160045.3|160138.9|160048.9|160130.3|160040.3|36
1655888610000|2022-06-22 09:03:30|160135.9|160045.9|160138.3|160048.3|160144.6|160054.6|160132.9|160042.9|32
1655888620000|2022-06-22 09:03:40|160131.9|160041.9|160147.7|160057.7|160162.5|160072.5|160131.9|160041.9|33
1655888630000|2022-06-22 09:03:50|160148.4|160058.4|160157.2|160067.2|160166.3|160076.3|160148.4|160058.4|26
1655888640000|2022-06-22 09:04:00|160155.4|160065.4|160146.3|160056.3|160155.4|160065.4|160146.3|160056.3|25
1655888650000|2022-06-22 09:04:10|160144.5|160054.5|160149.2|160059.2|160150.1|160060.1|160144.5|160054.5|21
1655888660000|2022-06-22 09:04:20|160149.5|160059.5|160146.6|160056.6|160150.5|160060.5|160145.6|160055.6|17
1655888670000|2022-06-22 09:04:30|160146.7|160056.7|160149.5|160059.5|160149.5|160059.5|160146.6|160056.6|13
1655888680000|2022-06-22 09:04:40|160149.6|160059.6|160112.5|160022.5|160150.8|160060.8|160095.1|160005.1|23
1655888690000|2022-06-22 09:04:50|160112.2|160022.2|160105.9|160015.9|160116.8|160026.8|160097.5|160007.5|38
1655888700000|2022-06-22 09:05:00|160109.7|160019.7|160116.4|160026.4|160123.6|160033.6|160091.9|160001.9|39
1655888710000|2022-06-22 09:05:10|160116.5|160026.5|160122.8|160032.8|160124|160034|160110.7|160020.7|32
1655888720000|2022-06-22 09:05:20|160123.6|160033.6|160100.2|160010.2|160123.6|160033.6|160094.7|160004.7|34
1655888730000|2022-06-22 09:05:30|160100.1|160010.1|160084.7|159994.7|160102|160012|160077.6|159987.6|31
1655888740000|2022-06-22 09:05:40|160084.2|159994.2|160082.3|159992.3|160084.6|159994.6|160081.3|159991.3|23
1655888750000|2022-06-22 09:05:50|160082.2|159992.2|160069.4|159979.4|160083.2|159993.2|160065.9|159975.9|21
1655888760000|2022-06-22 09:06:00|160065.4|159975.4|160071.3|159981.3|160071.5|159981.5|160063.7|159973.7|33
1655888770000|2022-06-22 09:06:10|160071.1|159981.1|160067.4|159977.4|160072.2|159982.2|160066.8|159976.8|22
1655888780000|2022-06-22 09:06:20|160065.8|159975.8|160072.5|159982.5|160073.2|159983.2|160065.8|159975.8|28
1655888790000|2022-06-22 09:06:30|160072.1|159982.1|160045.8|159955.8|160072.1|159982.1|160026.1|159936.1|32
1655888800000|2022-06-22 09:06:40|160047.4|159957.4|160047|159957|160051.8|159961.8|160039|159949|31
1655888810000|2022-06-22 09:06:50|160048.4|159958.4|160005.7|159915.7|160050.1|159960.1|160002.6|159912.6|29
1655888820000|2022-06-22 09:07:00|160013.7|159923.7|160017.7|159927.7|160020.1|159930.1|160011.8|159921.8|22
1655888830000|2022-06-22 09:07:10|160019.2|159929.2|160019.2|159929.2|160023.9|159933.9|160012.8|159922.8|25
1655888840000|2022-06-22 09:07:20|160018.7|159928.7|160021.3|159931.3|160023.8|159933.8|160013|159923|34
1655888850000|2022-06-22 09:07:30|160023.3|159933.3|160023.8|159933.8|160040.9|159950.9|160023.3|159933.3|36
1655888860000|2022-06-22 09:07:40|160012.8|159922.8|160018.9|159928.9|160029.2|159939.2|160012.8|159922.8|36
1655888870000|2022-06-22 09:07:50|160018.4|159928.4|160020.5|159930.5|160031.2|159941.2|160011.6|159921.6|33
1655888880000|2022-06-22 09:08:00|160021.2|159931.2|160002|159912|160028.4|159938.4|160001.5|159911.5|35
1655888890000|2022-06-22 09:08:10|160001.4|159911.4|159998.9|159908.9|160005.6|159915.6|159998.9|159908.9|23
1655888900000|2022-06-22 09:08:20|160000.4|159910.4|159987.7|159897.7|160001.4|159911.4|159986.8|159896.8|27
1655888910000|2022-06-22 09:08:30|159987.1|159897.1|159939.5|159849.5|159987.4|159897.4|159932.7|159842.7|21
1655888920000|2022-06-22 09:08:40|159937|159847|159960.7|159870.7|159964.5|159874.5|159914.5|159824.5|31
1655888930000|2022-06-22 09:08:50|159962.9|159872.9|159967.4|159877.4|159967.4|159877.4|159961.3|159871.3|18
1655888940000|2022-06-22 09:09:00|159967.5|159877.5|159949.4|159859.4|159968.8|159878.8|159948|159858|30
1655888950000|2022-06-22 09:09:10|159949.9|159859.9|159963.8|159873.8|159965.1|159875.1|159934.1|159844.1|31
1655888960000|2022-06-22 09:09:20|159964.1|159874.1|159965.7|159875.7|159967|159877|159959.9|159869.9|26
1655888970000|2022-06-22 09:09:30|159966.1|159876.1|159947.9|159857.9|159967.5|159877.5|159947.9|159857.9|27
1655888980000|2022-06-22 09:09:40|159950.1|159860.1|159952.3|159862.3|159954.6|159864.6|159948.3|159858.3|30
1655888990000|2022-06-22 09:09:50|159952.9|159862.9|159943.5|159853.5|159953.3|159863.3|159941.3|159851.3|33
1655889000000|2022-06-22 09:10:00|159943.9|159853.9|159947.6|159857.6|159952.6|159862.6|159943.3|159853.3|30
1655889010000|2022-06-22 09:10:10|159946.2|159856.2|159946.2|159856.2|159959.3|159869.3|159939.4|159849.4|32
1655889020000|2022-06-22 09:10:20|159946.6|159856.6|159954.5|159864.5|159954.8|159864.8|159946.6|159856.6|26
1655889030000|2022-06-22 09:10:30|159953.5|159863.5|159945.9|159855.9|159955.6|159865.6|159939.6|159849.6|31
1655889040000|2022-06-22 09:10:40|159948.9|159858.9|159940.5|159850.5|159949|159859|159940.2|159850.2|25
1655889050000|2022-06-22 09:10:50|159939.6|159849.6|159953.2|159863.2|159956.4|159866.4|159939.6|159849.6|31
1655889060000|2022-06-22 09:11:00|159954|159864|159948.7|159858.7|159954|159864|159940.5|159850.5|28
1655889070000|2022-06-22 09:11:10|159947.5|159857.5|159951.3|159861.3|159951.3|159861.3|159944.9|159854.9|16
1655889080000|2022-06-22 09:11:20|159948|159858|159944.6|159854.6|159949.3|159859.3|159943.4|159853.4|20
1655889090000|2022-06-22 09:11:30|159944.9|159854.9|159921.1|159831.1|159955.7|159865.7|159918.2|159828.2|29
1655889100000|2022-06-22 09:11:40|159921.2|159831.2|159907.8|159817.8|159921.6|159831.6|159907.7|159817.7|25
1655889110000|2022-06-22 09:11:50|159910.2|159820.2|159905.9|159815.9|159912.8|159822.8|159902.3|159812.3|25
1655889120000|2022-06-22 09:12:00|159906.2|159816.2|159924.2|159834.2|159924.9|159834.9|159904.6|159814.6|21
1655889130000|2022-06-22 09:12:10|159924.5|159834.5|159940.6|159850.6|159940.6|159850.6|159920.4|159830.4|24
1655889140000|2022-06-22 09:12:20|159944.1|159854.1|159929.5|159839.5|159944.1|159854.1|159929.5|159839.5|24
1655889150000|2022-06-22 09:12:30|159937.3|159847.3|159959.7|159869.7|159959.7|159869.7|159931.6|159841.6|14
1655889160000|2022-06-22 09:12:40|159965.8|159875.8|160000.5|159910.5|160000.5|159910.5|159963.9|159873.9|35
1655889170000|2022-06-22 09:12:50|160011.8|159921.8|160015.9|159925.9|160019|159929|160007.7|159917.7|32
1655889180000|2022-06-22 09:13:00|160015.8|159925.8|160009.2|159919.2|160018|159928|160009.2|159919.2|17
1655889190000|2022-06-22 09:13:10|160008|159918|160011.5|159921.5|160016.4|159926.4|160000.2|159910.2|21
1655889200000|2022-06-22 09:13:20|160011.9|159921.9|159974.8|159884.8|160013.8|159923.8|159974.8|159884.8|28
1655889210000|2022-06-22 09:13:30|159975.2|159885.2|159995.8|159905.8|159997|159907|159975.1|159885.1|28
1655889220000|2022-06-22 09:13:40|159995.1|159905.1|160008.6|159918.6|160009.9|159919.9|159993.4|159903.4|29
1655889230000|2022-06-22 09:13:50|160002.9|159912.9|159988.7|159898.7|160006.5|159916.5|159987.1|159897.1|38
1655889240000|2022-06-22 09:14:00|159988.8|159898.8|159987.3|159897.3|159989.4|159899.4|159987.2|159897.2|22
1655889250000|2022-06-22 09:14:10|159983.2|159893.2|159983|159893|159987.9|159897.9|159979.8|159889.8|24
1655889260000|2022-06-22 09:14:20|159980.1|159890.1|159982.5|159892.5|159986.3|159896.3|159979.3|159889.3|29
1655889270000|2022-06-22 09:14:30|159982.4|159892.4|160004.8|159914.8|160007.1|159917.1|159982.4|159892.4|30
1655889280000|2022-06-22 09:14:40|160007.7|159917.7|160022.7|159932.7|160024.2|159934.2|160006|159916|21
1655889290000|2022-06-22 09:14:50|160023.7|159933.7|160012.4|159922.4|160023.7|159933.7|160010.2|159920.2|21
1655889300000|2022-06-22 09:15:00|160011.8|159921.8|160014.6|159924.6|160016.4|159926.4|160011.7|159921.7|18
1655889310000|2022-06-22 09:15:10|160015.2|159925.2|160015.3|159925.3|160015.6|159925.6|160014.7|159924.7|16
1655889320000|2022-06-22 09:15:20|160014.8|159924.8|159974.1|159884.1|160015|159925|159974.1|159884.1|25
1655889330000|2022-06-22 09:15:30|159974.2|159884.2|160007|159917|160009.8|159919.8|159973.5|159883.5|31
1655889340000|2022-06-22 09:15:40|160005.1|159915.1|159974.2|159884.2|160009.2|159919.2|159964.8|159874.8|36
1655889350000|2022-06-22 09:15:50|159971.9|159881.9|159969.1|159879.1|159992.8|159902.8|159964.9|159874.9|36
1655889360000|2022-06-22 09:16:00|159970.2|159880.2|159977.7|159887.7|159994.1|159904.1|159961.4|159871.4|40
1655889370000|2022-06-22 09:16:10|159974.8|159884.8|159985.3|159895.3|159998.2|159908.2|159970.7|159880.7|39
1655889380000|2022-06-22 09:16:20|159987.1|159897.1|159978|159888|159990.1|159900.1|159975.6|159885.6|32
1655889390000|2022-06-22 09:16:30|159979.7|159889.7|159981.8|159891.8|159985.9|159895.9|159967.6|159877.6|27
1655889400000|2022-06-22 09:16:40|159982.2|159892.2|159988.5|159898.5|159996.5|159906.5|159979.3|159889.3|34
1655889410000|2022-06-22 09:16:50|159989.2|159899.2|159982.2|159892.2|159989.2|159899.2|159967|159877|36
1655889420000|2022-06-22 09:17:00|159981.5|159891.5|159971.4|159881.4|159981.5|159891.5|159962.1|159872.1|32
1655889430000|2022-06-22 09:17:10|159967.9|159877.9|159985.3|159895.3|159985.3|159895.3|159964.9|159874.9|20
1655889440000|2022-06-22 09:17:20|159977.7|159887.7|159971.1|159881.1|159981.7|159891.7|159968.2|159878.2|29
1655889450000|2022-06-22 09:17:30|159963.7|159873.7|159965.8|159875.8|159967.8|159877.8|159952.1|159862.1|31
1655889460000|2022-06-22 09:17:40|159966.9|159876.9|159970.1|159880.1|159970.6|159880.6|159966.3|159876.3|15
1655889470000|2022-06-22 09:17:50|159970.6|159880.6|160008.6|159918.6|160010|159920|159963.1|159873.1|27
1655889480000|2022-06-22 09:18:00|160007.5|159917.5|160015.5|159925.5|160023.2|159933.2|160007.5|159917.5|31
1655889490000|2022-06-22 09:18:10|160017.1|159927.1|160022.7|159932.7|160024.8|159934.8|160017|159927|32
1655889500000|2022-06-22 09:18:20|160021.7|159931.7|160024|159934|160024|159934|160006.7|159916.7|32
1655889510000|2022-06-22 09:18:30|160024.4|159934.4|160015.9|159925.9|160024.4|159934.4|160012.4|159922.4|25
1655889520000|2022-06-22 09:18:40|160016.9|159926.9|160018.5|159928.5|160020.4|159930.4|160013.8|159923.8|20
1655889530000|2022-06-22 09:18:50|160017.2|159927.2|160013.5|159923.5|160018.2|159928.2|160013|159923|19
1655889540000|2022-06-22 09:19:00|160014.2|159924.2|160020.1|159930.1|160026.2|159936.2|160012.8|159922.8|32
1655889550000|2022-06-22 09:19:10|160019.4|159929.4|160025|159935|160025.7|159935.7|160018|159928|33
1655889560000|2022-06-22 09:19:20|160022.3|159932.3|160029.3|159939.3|160031.9|159941.9|160022.3|159932.3|24
1655889570000|2022-06-22 09:19:30|160029.5|159939.5|160004.5|159914.5|160029.5|159939.5|160002.4|159912.4|34
1655889580000|2022-06-22 09:19:40|160001.4|159911.4|160016.2|159926.2|160025.5|159935.5|160000.8|159910.8|33
1655889590000|2022-06-22 09:19:50|160016.6|159926.6|160032.1|159942.1|160039.4|159949.4|160014.5|159924.5|36
1655889600000|2022-06-22 09:20:00|160032|159942|160024.8|159934.8|160032.1|159942.1|160018.5|159928.5|33
1655889610000|2022-06-22 09:20:10|160025|159935|160040.5|159950.5|160046.4|159956.4|160023.7|159933.7|38
1655889620000|2022-06-22 09:20:20|160041.5|159951.5|160032.2|159942.2|160043.9|159953.9|160031.9|159941.9|38
1655889630000|2022-06-22 09:20:30|160032.6|159942.6|160026.4|159936.4|160032.6|159942.6|160024.3|159934.3|24
1655889640000|2022-06-22 09:20:40|160023.5|159933.5|160031.8|159941.8|160032.1|159942.1|160015.3|159925.3|27
1655889650000|2022-06-22 09:20:50|160029.6|159939.6|160022.6|159932.6|160029.6|159939.6|160019.9|159929.9|36
1655889660000|2022-06-22 09:21:00|160023.4|159933.4|160047.6|159957.6|160049.4|159959.4|160017.6|159927.6|30
1655889670000|2022-06-22 09:21:10|160047.7|159957.7|160022.8|159932.8|160048.5|159958.5|160020|159930|37
1655889680000|2022-06-22 09:21:20|160022.1|159932.1|160019.9|159929.9|160022.1|159932.1|160017.2|159927.2|16
1655889690000|2022-06-22 09:21:30|160019.6|159929.6|160026.5|159936.5|160028.2|159938.2|160019.6|159929.6|29
1655889700000|2022-06-22 09:21:40|160022.7|159932.7|160002.2|159912.2|160051.6|159961.6|159997.3|159907.3|40
1655889710000|2022-06-22 09:21:50|159999.1|159909.1|160001.7|159911.7|160003.4|159913.4|159997.4|159907.4|21
1655889720000|2022-06-22 09:22:00|160002.8|159912.8|160008.1|159918.1|160015.9|159925.9|160001.6|159911.6|30
1655889730000|2022-06-22 09:22:10|160007.1|159917.1|160009.2|159919.2|160024.9|159934.9|160002.4|159912.4|32
1655889740000|2022-06-22 09:22:20|160011.1|159921.1|160019.9|159929.9|160024.5|159934.5|160005.5|159915.5|33
1655889750000|2022-06-22 09:22:30|160018.7|159928.7|160027.1|159937.1|160027.1|159937.1|160015.4|159925.4|26
1655889760000|2022-06-22 09:22:40|160025.7|159935.7|160018.8|159928.8|160025.7|159935.7|160013.6|159923.6|19
1655889770000|2022-06-22 09:22:50|160019.2|159929.2|160011.5|159921.5|160019.2|159929.2|160005.3|159915.3|32
1655889780000|2022-06-22 09:23:00|160014.6|159924.6|160019.3|159929.3|160022.6|159932.6|159995.8|159905.8|37
1655889790000|2022-06-22 09:23:10|160013.5|159923.5|160002.5|159912.5|160026.5|159936.5|160002.3|159912.3|30
1655889800000|2022-06-22 09:23:20|159995.5|159905.5|160006.7|159916.7|160012.9|159922.9|159995.5|159905.5|25
1655889810000|2022-06-22 09:23:30|160004.9|159914.9|160015.1|159925.1|160015.9|159925.9|159997.2|159907.2|30
1655889820000|2022-06-22 09:23:40|160019.5|159929.5|160026|159936|160034|159944|160016.3|159926.3|29
1655889830000|2022-06-22 09:23:50|160021.1|159931.1|160028.1|159938.1|160029.6|159939.6|160021.1|159931.1|32
1655889840000|2022-06-22 09:24:00|160027.3|159937.3|160038.6|159948.6|160054.1|159964.1|160025.1|159935.1|18
1655889850000|2022-06-22 09:24:10|160042.2|159952.2|160036.5|159946.5|160042.5|159952.5|160030.5|159940.5|28
1655889860000|2022-06-22 09:24:20|160035.2|159945.2|160028.1|159938.1|160039.4|159949.4|160028.1|159938.1|19
1655889870000|2022-06-22 09:24:30|160033.6|159943.6|160018.5|159928.5|160035.4|159945.4|160012.5|159922.5|26
1655889880000|2022-06-22 09:24:40|160025.3|159935.3|160026.8|159936.8|160026.8|159936.8|160014.9|159924.9|25
1655889890000|2022-06-22 09:24:50|160016.4|159926.4|160011.8|159921.8|160030.7|159940.7|160011.4|159921.4|36
1655889900000|2022-06-22 09:25:00|160012.1|159922.1|160022.7|159932.7|160022.7|159932.7|160005.5|159915.5|33
1655889910000|2022-06-22 09:25:10|160017.4|159927.4|160040.5|159950.5|160048.5|159958.5|160017.4|159927.4|33
1655889920000|2022-06-22 09:25:20|160041.5|159951.5|160061.8|159971.8|160061.8|159971.8|160041.5|159951.5|22
1655889930000|2022-06-22 09:25:30|160053.7|159963.7|160038.8|159948.8|160055.4|159965.4|160030|159940|28
1655889940000|2022-06-22 09:25:40|160038.6|159948.6|160036.3|159946.3|160042.1|159952.1|160033.3|159943.3|25
1655889950000|2022-06-22 09:25:50|160038.9|159948.9|160035.1|159945.1|160038.9|159948.9|160034.1|159944.1|22
1655889960000|2022-06-22 09:26:00|160042.2|159952.2|160058.4|159968.4|160061.7|159971.7|160024.2|159934.2|30
1655889970000|2022-06-22 09:26:10|160056.1|159966.1|160062.9|159972.9|160063.3|159973.3|160045.1|159955.1|38
1655889980000|2022-06-22 09:26:20|160057.4|159967.4|160035.5|159945.5|160059.3|159969.3|160026.2|159936.2|31
1655889990000|2022-06-22 09:26:30|160036.5|159946.5|160029|159939|160037.2|159947.2|160027.3|159937.3|27
1655890000000|2022-06-22 09:26:40|160026.8|159936.8|160025.6|159935.6|160032.6|159942.6|160021.3|159931.3|26
1655890010000|2022-06-22 09:26:50|160025.9|159935.9|160035.2|159945.2|160039.1|159949.1|160025.3|159935.3|21
1655890020000|2022-06-22 09:27:00|160036.6|159946.6|160034.5|159944.5|160036.8|159946.8|160034.5|159944.5|17
1655890030000|2022-06-22 09:27:10|160033.4|159943.4|160016.3|159926.3|160035.1|159945.1|160003.5|159913.5|24
1655890040000|2022-06-22 09:27:20|160016|159926|160018.6|159928.6|160018.6|159928.6|160014.3|159924.3|11
1655890050000|2022-06-22 09:27:30|160018.5|159928.5|160027.3|159937.3|160027.3|159937.3|160016.7|159926.7|16
1655890060000|2022-06-22 09:27:40|160026|159936|160030.7|159940.7|160040.7|159943.9|160023.3|159910.7|20
1655890070000|2022-06-22 09:27:50|160028.9|159938.9|160024|159934|160031|159941|160023.3|159933.3|15
1655890080000|2022-06-22 09:28:00|160021.7|159931.7|160024.3|159934.3|160028.6|159938.6|160011|159921|19
1655890090000|2022-06-22 09:28:10|160024.4|159934.4|159990.5|159900.5|160024.9|159934.9|159990.5|159900.5|23
1655890100000|2022-06-22 09:28:20|159995.4|159905.4|160000.7|159910.7|160000.7|159910.7|159991.3|159901.3|31
1655890110000|2022-06-22 09:28:30|159997.6|159907.6|160018.3|159928.3|160026.3|159936.3|159997.6|159907.6|34
1655890120000|2022-06-22 09:28:40|160019.3|159929.3|160008.7|159918.7|160034.4|159944.4|160002.5|159912.5|29
1655890130000|2022-06-22 09:28:50|160009.4|159919.4|160009.3|159919.3|160014.7|159924.7|160008|159918|23
1655890140000|2022-06-22 09:29:00|160007.8|159917.8|159987.3|159897.3|160008.4|159918.4|159985.4|159895.4|28
1655890150000|2022-06-22 09:29:10|159987.9|159897.9|159985.9|159895.9|159991.2|159901.2|159961.1|159871.1|38
1655890160000|2022-06-22 09:29:20|159982.7|159892.7|159976.5|159886.5|159983.3|159893.3|159973.1|159883.1|28
1655890170000|2022-06-22 09:29:30|159977.9|159887.9|159960.6|159870.6|159982.7|159892.7|159953.8|159863.8|30
1655890180000|2022-06-22 09:29:40|159959.4|159869.4|159976.7|159886.7|159976.7|159886.7|159951.4|159861.4|30
1655890190000|2022-06-22 09:29:50|159983|159893|159990.5|159900.5|159990.5|159900.5|159978.5|159888.5|33
1655890200000|2022-06-22 09:30:00|159997.5|159907.5|160035.8|159945.8|160039.4|159949.4|159994.9|159904.9|38
1655890210000|2022-06-22 09:30:10|160037.2|159947.2|160028.5|159938.5|160039.8|159949.8|160026.3|159936.3|30
1655890220000|2022-06-22 09:30:20|160031.4|159941.4|160022.9|159932.9|160034.5|159944.5|160022.9|159932.9|20
1655890230000|2022-06-22 09:30:30|160021.8|159931.8|160012.9|159922.9|160023.4|159933.4|160011.6|159921.6|30
1655890240000|2022-06-22 09:30:40|160005.8|159915.8|160017.8|159927.8|160022.3|159932.3|160005.8|159915.8|21
1655890250000|2022-06-22 09:30:50|160016|159926|160022.1|159932.1|160029.2|159939.2|160012.8|159922.8|19
1655890260000|2022-06-22 09:31:00|160028.4|159938.4|160035.8|159945.8|160041|159951|160024.3|159934.3|21
1655890270000|2022-06-22 09:31:10|160035.7|159945.7|160014.9|159924.9|160035.7|159945.7|160014.3|159924.3|23
1655890280000|2022-06-22 09:31:20|160019.6|159929.6|160025.1|159935.1|160026.4|159936.4|160017.6|159927.6|15
1655890290000|2022-06-22 09:31:30|160023.6|159933.6|160015.4|159925.4|160027.5|159937.5|160013.9|159923.9|18
1655890300000|2022-06-22 09:31:40|160016.2|159926.2|160012.7|159922.7|160023.5|159933.5|160011.7|159921.7|20
1655890310000|2022-06-22 09:31:50|160016.4|159926.4|160001.9|159911.9|160016.4|159926.4|159998.6|159908.6|21
1655890320000|2022-06-22 09:32:00|160000.7|159910.7|160007.2|159917.2|160013.9|159923.9|160000.7|159910.7|23
1655890330000|2022-06-22 09:32:10|160007.5|159917.5|160013|159923|160024.9|159934.9|160007.5|159917.5|15
1655890340000|2022-06-22 09:32:20|160011.1|159921.1|160009.3|159919.3|160012.8|159922.8|160008.4|159918.4|18
1655890350000|2022-06-22 09:32:30|160008.1|159918.1|160022.8|159932.8|160022.8|159932.8|160007.5|159917.5|29
1655890360000|2022-06-22 09:32:40|160017.9|159927.9|160023.2|159933.2|160044.7|159941.5|160014.8|159914.7|32
1655890370000|2022-06-22 09:32:50|160027.2|159937.2|160019.1|159929.1|160041|159941.4|160014.4|159911|23
1655890380000|2022-06-22 09:33:00|160018.5|159928.5|160000.9|159910.9|160018.5|159928.5|159999.6|159909.6|35
1655890390000|2022-06-22 09:33:10|160003.1|159913.1|160003.5|159913.5|160010.1|159920.1|160001.9|159911.9|28
1655890400000|2022-06-22 09:33:20|160012.1|159922.1|160020.8|159930.8|160020.8|159930.8|160007.6|159917.6|30
1655890410000|2022-06-22 09:33:30|160016.7|159926.7|160020.9|159930.9|160022.1|159932.1|160016.2|159926.2|14
1655890420000|2022-06-22 09:33:40|160021.2|159931.2|160028.8|159938.8|160029.7|159939.7|160017.5|159927.5|16
1655890430000|2022-06-22 09:33:50|160021.8|159931.8|160026.3|159936.3|160030.2|159940.2|160021.8|159931.8|11
1655890440000|2022-06-22 09:34:00|160026.6|159936.6|160018.7|159928.7|160028.6|159938.6|160015.8|159925.8|21
1655890450000|2022-06-22 09:34:10|160021.1|159931.1|160022.6|159932.6|160023.9|159933.9|160018.3|159928.3|19
1655890460000|2022-06-22 09:34:20|160024.1|159934.1|160021.1|159931.1|160027.5|159937.5|160017.5|159927.5|27
1655890470000|2022-06-22 09:34:30|160020.6|159930.6|160045.6|159955.6|160048.3|159958.3|160018.6|159928.6|23
1655890480000|2022-06-22 09:34:40|160045|159955|160044.5|159954.5|160050.3|159960.3|160042.7|159952.7|19
1655890490000|2022-06-22 09:34:50|160043.5|159953.5|160040.4|159950.4|160046.2|159956.2|160040.3|159950.3|13
1655890500000|2022-06-22 09:35:00|160041.4|159951.4|160031.1|159941.1|160047.6|159957.6|160027.1|159937.1|17
1655890510000|2022-06-22 09:35:10|160027|159937|160030.6|159940.6|160038.7|159948.7|160027|159937|18
1655890520000|2022-06-22 09:35:20|160025.8|159935.8|160028.2|159938.2|160032.2|159942.2|160024.6|159934.6|12
1655890530000|2022-06-22 09:35:30|160028.9|159938.9|160028.7|159938.7|160034.9|159944.9|160021.8|159931.8|18
1655890540000|2022-06-22 09:35:40|160028.1|159938.1|160047.7|159957.7|160055.2|159965.2|160023.9|159933.9|30
1655890550000|2022-06-22 09:35:50|160048.3|159958.3|160022.9|159932.9|160048.3|159958.3|160022.9|159932.9|23
1655890560000|2022-06-22 09:36:00|160022.6|159932.6|160034.1|159944.1|160042.7|159952.7|160021.9|159931.9|30
1655890570000|2022-06-22 09:36:10|160033.7|159943.7|160033.9|159943.9|160038.5|159945.1|160023.9|159908.5|26
1655890580000|2022-06-22 09:36:20|160034.6|159944.6|160026.6|159936.6|160048.2|159946.1|160026.6|159913.9|27
1655890590000|2022-06-22 09:36:30|160027.1|159937.1|160031.5|159941.5|160034.7|159944.7|160026.9|159936.9|19
1655890600000|2022-06-22 09:36:40|160033.3|159943.3|160025.6|159935.6|160033.7|159943.7|160025.6|159935.6|19
1655890610000|2022-06-22 09:36:50|160026.2|159936.2|160033.5|159943.5|160036.5|159946.5|160026.2|159936.2|20
1655890620000|2022-06-22 09:37:00|160034.4|159944.4|160012.6|159922.6|160034.4|159944.4|160009.6|159919.6|37
1655890630000|2022-06-22 09:37:10|160009.1|159919.1|160017.5|159927.5|160026.4|159936.4|160009.1|159919.1|31
1655890640000|2022-06-22 09:37:20|160021|159931|160020.4|159930.4|160023.4|159933.4|160018.8|159928.8|19
1655890650000|2022-06-22 09:37:30|160020|159930|159987.4|159897.4|160028.7|159938.7|159987.4|159897.4|26
1655890660000|2022-06-22 09:37:40|159988|159898|159974|159884|159993.1|159903.1|159974|159884|28
1655890670000|2022-06-22 09:37:50|159979|159889|159979.6|159889.6|159982.2|159892.2|159977.8|159887.8|11
1655890680000|2022-06-22 09:38:00|159976.9|159886.9|159985.2|159895.2|159990|159900|159976.9|159886.9|17
1655890690000|2022-06-22 09:38:10|159986|159896|159983.7|159893.7|159989.7|159899.7|159983.7|159893.7|18
1655890700000|2022-06-22 09:38:20|159980.7|159890.7|159925.8|159835.8|159985.1|159895.1|159925.8|159835.8|29
1655890710000|2022-06-22 09:38:30|159925.5|159835.5|159922.7|159832.7|159930.5|159840.5|159910|159820|32
1655890720000|2022-06-22 09:38:40|159922.3|159832.3|159926.8|159836.8|159934.5|159844.5|159921.9|159831.9|18
1655890730000|2022-06-22 09:38:50|159927.4|159837.4|159924.1|159834.1|159929.6|159839.6|159920.5|159830.5|14
1655890740000|2022-06-22 09:39:00|159916.2|159826.2|159919.6|159829.6|159930.6|159840.6|159915.4|159825.4|24
1655890750000|2022-06-22 09:39:10|159920|159830|159927.1|159837.1|159927.1|159837.1|159909.8|159819.8|20
1655890760000|2022-06-22 09:39:20|159923.6|159833.6|159951.4|159861.4|159962.1|159872.1|159923.6|159833.6|34
1655890770000|2022-06-22 09:39:30|159951.6|159861.6|159946.9|159856.9|159953.1|159863.1|159943.4|159853.4|31
1655890780000|2022-06-22 09:39:40|159946|159856|159974.9|159884.9|159974.9|159884.9|159946|159856|32
1655890790000|2022-06-22 09:39:50|159975.1|159885.1|159969.3|159879.3|159975.1|159885.1|159967.2|159877.2|15
1655890800000|2022-06-22 09:40:00|159969.5|159879.5|159954.2|159864.2|159969.5|159879.5|159948.5|159858.5|28
1655890810000|2022-06-22 09:40:10|159953.8|159863.8|159953.2|159863.2|159965.2|159875.2|159948.6|159858.6|19
1655890820000|2022-06-22 09:40:20|159952|159862|159946.2|159856.2|159952.5|159862.5|159945.1|159855.1|21
1655890830000|2022-06-22 09:40:30|159945.9|159855.9|159950.9|159860.9|159957.1|159867.1|159945.9|159855.9|19
1655890840000|2022-06-22 09:40:40|159951.9|159861.9|159952.7|159862.7|159953.8|159863.8|159951.9|159861.9|14
1655890850000|2022-06-22 09:40:50|159951.6|159861.6|159953.8|159863.8|159955.3|159865.3|159949.5|159859.5|19
1655890860000|2022-06-22 09:41:00|159953.1|159863.1|159954.6|159864.6|159955.5|159865.5|159951.1|159861.1|23
1655890870000|2022-06-22 09:41:10|159955.4|159865.4|159956.2|159866.2|159957.2|159867.2|159954.7|159864.7|17
1655890880000|2022-06-22 09:41:20|159955.5|159865.5|159952.7|159862.7|159960.5|159870.5|159952.7|159862.7|14
1655890890000|2022-06-22 09:41:30|159952.6|159862.6|159952.3|159862.3|159953.6|159863.6|159950.3|159860.3|13
1655890900000|2022-06-22 09:41:40|159951.5|159861.5|159966.3|159876.3|159970.9|159880.9|159951.5|159861.5|19
1655890910000|2022-06-22 09:41:50|159969.2|159879.2|160021.7|159931.7|160021.7|159931.7|159964.5|159874.5|28
1655890920000|2022-06-22 09:42:00|160020.5|159930.5|160006.8|159916.8|160029.8|159939.8|160002.7|159912.7|33
1655890930000|2022-06-22 09:42:10|160001.1|159911.1|160001.5|159911.5|160002.2|159912.2|159995.4|159905.4|27
1655890940000|2022-06-22 09:42:20|160000.1|159910.1|159995.3|159905.3|160000.7|159910.7|159994.4|159904.4|15
1655890950000|2022-06-22 09:42:30|159995.7|159905.7|159995.9|159905.9|159995.9|159905.9|159993.7|159903.7|15
1655890960000|2022-06-22 09:42:40|159995.6|159905.6|160018.3|159928.3|160022.3|159932.3|159995.2|159905.2|22
1655890970000|2022-06-22 09:42:50|160015.9|159925.9|160000.5|159910.5|160015.9|159925.9|160000.5|159910.5|23
1655890980000|2022-06-22 09:43:00|160001.5|159911.5|160011.1|159921.1|160011.4|159921.4|160001.5|159911.5|19
1655890990000|2022-06-22 09:43:10|160008.7|159918.7|160002.4|159912.4|160011.8|159921.8|159999.1|159909.1|23
1655891000000|2022-06-22 09:43:20|160008.3|159918.3|160014.4|159924.4|160021.6|159931.6|160006.4|159916.4|32
1655891010000|2022-06-22 09:43:30|160015.4|159925.4|160024.5|159934.5|160024.6|159934.6|160013|159923|24
1655891020000|2022-06-22 09:43:40|160021.7|159931.7|160032.8|159942.8|160037|159947|160017.3|159927.3|22
1655891030000|2022-06-22 09:43:50|160033.7|159943.7|160026.1|159936.1|160038.1|159948.1|160019.4|159929.4|25
1655891040000|2022-06-22 09:44:00|160022.9|159932.9|160021.9|159931.9|160026.2|159936.2|160016.9|159926.9|32
1655891050000|2022-06-22 09:44:10|160020.9|159930.9|160016.3|159926.3|160022.3|159932.3|159999.1|159909.1|34
1655891060000|2022-06-22 09:44:20|160016.4|159926.4|160017.9|159927.9|160020.8|159930.8|160010.1|159920.1|23
1655891070000|2022-06-22 09:44:30|160014|159924|159951.5|159861.5|160014.4|159924.4|159946.7|159856.7|34
1655891080000|2022-06-22 09:44:40|159953.1|159863.1|159940.1|159850.1|159959.8|159869.8|159939.4|159849.4|38
1655891090000|2022-06-22 09:44:50|159939.1|159849.1|159947.9|159857.9|159949.6|159859.6|159932.5|159842.5|37
1655891100000|2022-06-22 09:45:00|159946.2|159856.2|159974|159884|159979.8|159889.8|159946.2|159856.2|35
1655891110000|2022-06-22 09:45:10|159975.5|159885.5|159958|159868|159977.7|159887.7|159956.1|159866.1|38
1655891120000|2022-06-22 09:45:20|159959.8|159869.8|159957.6|159867.6|159960.6|159870.6|159955.5|159865.5|29
1655891130000|2022-06-22 09:45:30|159959.2|159869.2|159961.7|159871.7|159961.7|159871.7|159951.7|159861.7|20
1655891140000|2022-06-22 09:45:40|159962.6|159872.6|159962.6|159872.6|159963.1|159873.1|159958.6|159868.6|28
1655891150000|2022-06-22 09:45:50|159962.5|159872.5|159967.4|159877.4|159969.6|159879.6|159956.4|159866.4|34
1655891160000|2022-06-22 09:46:00|159962|159872|159968.8|159878.8|159973.5|159883.5|159958.5|159868.5|35
1655891170000|2022-06-22 09:46:10|159968.4|159878.4|159969.3|159879.3|159969.4|159879.4|159953.3|159863.3|31
1655891180000|2022-06-22 09:46:20|159969.8|159879.8|159980.9|159890.9|159981.4|159891.4|159969.8|159879.8|28
1655891190000|2022-06-22 09:46:30|159982.2|159892.2|159974.3|159884.3|159988.1|159898.1|159972.1|159882.1|27
1655891200000|2022-06-22 09:46:40|159971.5|159881.5|159984|159894|159984.6|159894.6|159961.5|159871.5|32
1655891210000|2022-06-22 09:46:50|159982.8|159892.8|159981.4|159891.4|159988|159898|159981.4|159891.4|11
1655891220000|2022-06-22 09:47:00|159980.1|159890.1|159986.1|159896.1|159986.1|159896.1|159978.4|159888.4|18
1655891230000|2022-06-22 09:47:10|159985|159895|159973.8|159883.8|159986.4|159896.4|159973.7|159883.7|26
1655891240000|2022-06-22 09:47:20|159973.4|159883.4|159982.8|159892.8|159985.2|159895.2|159972.7|159882.7|34
1655891250000|2022-06-22 09:47:30|159982|159892|159965.6|159875.6|159982|159892|159956.1|159866.1|36
1655891260000|2022-06-22 09:47:40|159964.6|159874.6|159978.6|159888.6|159979.8|159889.8|159964.6|159874.6|28
1655891270000|2022-06-22 09:47:50|159979.9|159889.9|159982.7|159892.7|159983.4|159893.4|159979.3|159889.3|26
1655891280000|2022-06-22 09:48:00|159982.4|159892.4|159981|159891|159984.3|159894.3|159980.8|159890.8|17
1655891290000|2022-06-22 09:48:10|159979.4|159889.4|159962.6|159872.6|159979.4|159889.4|159962.6|159872.6|25
1655891300000|2022-06-22 09:48:20|159961.7|159871.7|159978.1|159888.1|159980|159890|159961.7|159871.7|28
1655891310000|2022-06-22 09:48:30|159978.8|159888.8|159980.9|159890.9|159981.9|159891.9|159978|159888|22
1655891320000|2022-06-22 09:48:40|159981.7|159891.7|159983.5|159893.5|159984.8|159894.8|159981.2|159891.2|16
1655891330000|2022-06-22 09:48:50|159983.2|159893.2|159983.4|159893.4|159983.4|159893.4|159981.7|159891.7|8
1655891340000|2022-06-22 09:49:00|159983.9|159893.9|159985.5|159895.5|159986.2|159896.2|159982.7|159892.7|15
1655891350000|2022-06-22 09:49:10|159984|159894|160021.1|159931.1|160037.1|159947.1|159984|159894|34
1655891360000|2022-06-22 09:49:20|160022.4|159932.4|160040.2|159950.2|160040.3|159950.3|160019.4|159929.4|26
1655891370000|2022-06-22 09:49:30|160038.1|159948.1|160017.1|159927.1|160038.1|159948.1|160017.1|159927.1|26
1655891380000|2022-06-22 09:49:40|160021.6|159931.6|160015.8|159925.8|160021.9|159931.9|160011.7|159921.7|26
1655891390000|2022-06-22 09:49:50|160015.9|159925.9|160009.8|159919.8|160017.8|159927.8|160008.6|159918.6|16
1655891400000|2022-06-22 09:50:00|160009.5|159919.5|160002|159912|160009.5|159919.5|160002|159912|18
1655891410000|2022-06-22 09:50:10|160002.9|159912.9|160022.3|159932.3|160026|159936|160002.9|159912.9|20
1655891420000|2022-06-22 09:50:20|160021.2|159931.2|160030.8|159940.8|160032.2|159942.2|160020.7|159930.7|23
1655891430000|2022-06-22 09:50:30|160031.3|159941.3|160022.7|159932.7|160031.5|159941.5|160016.9|159926.9|18
1655891440000|2022-06-22 09:50:40|160021.2|159931.2|159975.7|159885.7|160023|159933|159966.7|159876.7|30
1655891450000|2022-06-22 09:50:50|159975.5|159885.5|160009.4|159919.4|160020.5|159930.5|159974.5|159884.5|30
1655891460000|2022-06-22 09:51:00|160005.5|159915.5|160011.9|159921.9|160012.7|159922.7|160005.5|159915.5|12
1655891470000|2022-06-22 09:51:10|160012.8|159922.8|160029.7|159939.7|160037.5|159947.5|160012.8|159922.8|25
1655891480000|2022-06-22 09:51:20|160026.4|159936.4|160015.4|159925.4|160026.4|159936.4|160012|159922|15
1655891490000|2022-06-22 09:51:30|160012.4|159922.4|160013.2|159923.2|160014.1|159924.1|160008.9|159918.9|20
1655891500000|2022-06-22 09:51:40|160014|159924|160011|159921|160016.3|159926.3|160000.3|159910.3|26
1655891510000|2022-06-22 09:51:50|160013.8|159923.8|160005.6|159915.6|160013.8|159923.8|159996.1|159906.1|33
1655891520000|2022-06-22 09:52:00|160005|159915|159964.6|159874.6|160007.1|159917.1|159957.2|159867.2|38
1655891530000|2022-06-22 09:52:10|159964.1|159874.1|159974.8|159884.8|159974.8|159884.8|159951.3|159861.3|38
1655891540000|2022-06-22 09:52:20|159962.6|159872.6|159974.2|159884.2|159981.6|159891.6|159962.6|159872.6|36
1655891550000|2022-06-22 09:52:30|159972.2|159882.2|159955.1|159865.1|159972.2|159882.2|159946.9|159856.9|34
1655891560000|2022-06-22 09:52:40|159960|159870|159977.2|159887.2|159979.5|159889.5|159942.9|159852.9|37
1655891570000|2022-06-22 09:52:50|159976|159886|159965.6|159875.6|159976.6|159886.6|159958.3|159868.3|34
1655891580000|2022-06-22 09:53:00|159964.5|159874.5|159970.9|159880.9|159979.3|159889.3|159962.2|159872.2|37
1655891590000|2022-06-22 09:53:10|159968.3|159878.3|159962.6|159872.6|159970.1|159880.1|159952.8|159862.8|36
1655891600000|2022-06-22 09:53:20|159962.8|159872.8|159973.7|159883.7|159975.7|159885.7|159956.3|159866.3|35
1655891610000|2022-06-22 09:53:30|159969.6|159879.6|159966.4|159876.4|159976.6|159886.6|159955.5|159865.5|36
1655891620000|2022-06-22 09:53:40|159969.9|159879.9|159958.6|159868.6|159969.9|159879.9|159956|159866|31
1655891630000|2022-06-22 09:53:50|159958.4|159868.4|159957.9|159867.9|159965.1|159875.1|159957.9|159867.9|19
1655891640000|2022-06-22 09:54:00|159952.8|159862.8|159945.2|159855.2|159952.8|159862.8|159944|159854|33
1655891650000|2022-06-22 09:54:10|159945.5|159855.5|159953.8|159863.8|159954.3|159864.3|159942.5|159852.5|25
1655891660000|2022-06-22 09:54:20|159953.7|159863.7|159955.8|159865.8|159955.8|159865.8|159946.8|159856.8|13
1655891670000|2022-06-22 09:54:30|159956.5|159866.5|159958.4|159868.4|159958.4|159868.4|159936.5|159846.5|26
1655891680000|2022-06-22 09:54:40|159958.7|159868.7|159961.5|159871.5|159963.5|159873.5|159953.4|159863.4|29
1655891690000|2022-06-22 09:54:50|159961.3|159871.3|159946.2|159856.2|159962.6|159872.6|159945.1|159855.1|34
1655891700000|2022-06-22 09:55:00|159945.6|159855.6|159955.5|159865.5|159955.5|159865.5|159945.6|159855.6|22
1655891710000|2022-06-22 09:55:10|159955.6|159865.6|159955.9|159865.9|159958.9|159868.9|159954.7|159864.7|19
1655891720000|2022-06-22 09:55:20|159956.6|159866.6|159990|159900|159990|159900|159956.6|159866.6|24
1655891730000|2022-06-22 09:55:30|160020.8|159930.8|160027.3|159937.3|160036.9|159946.9|160020.8|159930.8|36
1655891740000|2022-06-22 09:55:40|160031.5|159941.5|160051.5|159961.5|160052.3|159962.3|160025.9|159935.9|34
1655891750000|2022-06-22 09:55:50|160053.9|159963.9|160063.3|159973.3|160063.3|159973.3|160043.1|159953.1|35
1655891760000|2022-06-22 09:56:00|160067.5|159977.5|160074.9|159984.9|160074.9|159984.9|160059.8|159969.8|36
1655891770000|2022-06-22 09:56:10|160076.3|159986.3|160090.2|160000.2|160094.3|160004.3|160065.1|159975.1|35
1655891780000|2022-06-22 09:56:20|160094.9|160004.9|160093.5|160003.5|160109|160019|160089.1|159999.1|37
1655891790000|2022-06-22 09:56:30|160092.8|160002.8|160097.5|160007.5|160112.4|160022.4|160078.9|159988.9|37
1655891800000|2022-06-22 09:56:40|160095.1|160005.1|160122.4|160032.4|160122.4|160032.4|160094.6|160004.6|35
1655891810000|2022-06-22 09:56:50|160122.9|160032.9|160117.9|160027.9|160125.1|160035.1|160110.4|160020.4|37
1655891820000|2022-06-22 09:57:00|160116.7|160026.7|160108.1|160018.1|160117|160027|160108.1|160018.1|33
1655891830000|2022-06-22 09:57:10|160106.7|160016.7|160154.4|160064.4|160159.5|160069.5|160098.8|160008.8|38
1655891840000|2022-06-22 09:57:20|160153.3|160063.3|160167.7|160077.7|160173.1|160083.1|160153.3|160063.3|36
1655891850000|2022-06-22 09:57:30|160172.2|160082.2|160169.6|160079.6|160174.3|160084.3|160152.9|160062.9|37
1655891860000|2022-06-22 09:57:40|160167|160077|160164|160074|160167|160077|160156.1|160066.1|29
1655891870000|2022-06-22 09:57:50|160162.8|160072.8|160195.6|160105.6|160197.6|160107.6|160160.8|160070.8|31
1655891880000|2022-06-22 09:58:00|160194.3|160104.3|160091.5|160001.5|160207.1|160117.1|160089.2|159999.2|35
1655891890000|2022-06-22 09:58:10|160112.7|160022.7|160095.2|160005.2|160116.9|160026.9|160088|159998|36
1655891900000|2022-06-22 09:58:20|160103.3|160013.3|160104.4|160014.4|160112.7|160022.7|160094.9|160004.9|39
1655891910000|2022-06-22 09:58:30|160101.3|160011.3|160107.2|160017.2|160111.2|160021.2|160096.6|160006.6|38
1655891920000|2022-06-22 09:58:40|160113.2|160023.2|160135.2|160045.2|160135.2|160045.2|160113.2|160023.2|34
1655891930000|2022-06-22 09:58:50|160134.5|160044.5|160138.7|160048.7|160144.2|160054.2|160131.4|160041.4|30
1655891940000|2022-06-22 09:59:00|160140.3|160050.3|160143.5|160053.5|160150.9|160060.9|160139.1|160049.1|32
1655891950000|2022-06-22 09:59:10|160145.4|160055.4|160148.2|160058.2|160152.4|160062.4|160144.8|160054.8|35
1655891960000|2022-06-22 09:59:20|160146.8|160056.8|160086.3|159996.3|160154.8|160064.8|160086.3|159996.3|31
1655891970000|2022-06-22 09:59:30|160079.2|159989.2|160080.5|159990.5|160098.6|160008.6|160062|159972|38
1655891980000|2022-06-22 09:59:40|160085.2|159995.2|160097.7|160007.7|160100.2|160010.2|160085.2|159995.2|38
1655891990000|2022-06-22 09:59:50|160097.8|160007.8|160106.2|160016.2|160106.2|160016.2|160095.2|160005.2|31
1655892000000|2022-06-22 10:00:00|160102.1|160012.1|160112.2|160022.2|160133.8|160043.8|160102|160012|32
1655892010000|2022-06-22 10:00:10|160112.9|160022.9|160119.7|160029.7|160121.8|160031.8|160096.5|160006.5|39
1655892020000|2022-06-22 10:00:20|160120.8|160030.8|160107.1|160017.1|160120.8|160030.8|160105|160015|37
1655892030000|2022-06-22 10:00:30|160104.8|160014.8|160112.9|160022.9|160123.1|160033.1|160104.8|160014.8|26
1655892040000|2022-06-22 10:00:40|160114.3|160024.3|160126.3|160036.3|160127.8|160037.8|160106.2|160016.2|25
1655892050000|2022-06-22 10:00:50|160128.5|160038.5|160134.5|160044.5|160140.8|160050.8|160113.4|160023.4|34
1655892060000|2022-06-22 10:01:00|160136|160046|160136.9|160046.9|160141.8|160051.8|160133.6|160043.6|36
1655892070000|2022-06-22 10:01:10|160135.5|160045.5|160129.3|160039.3|160139|160049|160123|160033|31
1655892080000|2022-06-22 10:01:20|160127.8|160037.8|160123.6|160033.6|160129.2|160039.2|160121.2|160031.2|29
1655892090000|2022-06-22 10:01:30|160123.1|160033.1|160128.1|160038.1|160131.6|160041.6|160120.2|160030.2|26
1655892100000|2022-06-22 10:01:40|160126.9|160036.9|160127.5|160037.5|160128.4|160038.4|160124.6|160034.6|20
1655892110000|2022-06-22 10:01:50|160128|160038|160116.6|160026.6|160131.1|160041.1|160116.6|160026.6|27
1655892120000|2022-06-22 10:02:00|160118.1|160028.1|160125.7|160035.7|160126.8|160036.8|160116.2|160026.2|33
1655892130000|2022-06-22 10:02:10|160124.7|160034.7|160119.7|160029.7|160127.4|160037.4|160113.2|160023.2|36
1655892140000|2022-06-22 10:02:20|160118.5|160028.5|160070.7|159980.7|160118.5|160028.5|160068.5|159978.5|34
1655892150000|2022-06-22 10:02:30|160071.5|159981.5|160017.4|159927.4|160080|159990|160013.7|159923.7|25
1655892160000|2022-06-22 10:02:40|160018.6|159928.6|160114.7|160024.7|160114.7|160024.7|160015.7|159925.7|34
1655892170000|2022-06-22 10:02:50|160111.8|160021.8|160140.3|160050.3|160140.3|160050.3|160111.4|160021.4|36
1655892180000|2022-06-22 10:03:00|160134.4|160044.4|160153.5|160063.5|160153.5|160063.5|160134.4|160044.4|29
1655892190000|2022-06-22 10:03:10|160154.1|160064.1|160162.2|160072.2|160164.7|160074.7|160153|160063|21
1655892200000|2022-06-22 10:03:20|160163.3|160073.3|160160.3|160070.3|160165.6|160075.6|160157.3|160067.3|28
1655892210000|2022-06-22 10:03:30|160159.3|160069.3|160165.5|160075.5|160165.5|160075.5|160157.8|160067.8|19
1655892220000|2022-06-22 10:03:40|160165.1|160075.1|160126.3|160036.3|160167.3|160077.3|160119.2|160029.2|31
1655892230000|2022-06-22 10:03:50|160128.3|160038.3|160119.8|160029.8|160129.6|160039.6|160116|160026|20
1655892240000|2022-06-22 10:04:00|160119.6|160029.6|160143.9|160053.9|160144.2|160054.2|160118.3|160028.3|28
1655892250000|2022-06-22 10:04:10|160143.5|160053.5|160141.6|160051.6|160146.4|160056.4|160135.5|160045.5|29
1655892260000|2022-06-22 10:04:20|160141.2|160051.2|160141.4|160051.4|160151.7|160061.7|160138.9|160048.9|32
1655892270000|2022-06-22 10:04:30|160141.2|160051.2|160145.4|160055.4|160147.1|160057.1|160141.2|160051.2|15
1655892280000|2022-06-22 10:04:40|160146.1|160056.1|160147.1|160057.1|160151.8|160061.8|160144.6|160054.6|21
1655892290000|2022-06-22 10:04:50|160147.2|160057.2|160152.5|160062.5|160159.6|160069.6|160146.3|160056.3|26
1655892300000|2022-06-22 10:05:00|160152.6|160062.6|160135|160045|160152.6|160062.6|160134.2|160044.2|30
1655892310000|2022-06-22 10:05:10|160139|160049|160126.5|160036.5|160156.2|160066.2|160125.5|160035.5|23
1655892320000|2022-06-22 10:05:20|160128.1|160038.1|160129.8|160039.8|160133.5|160043.5|160125.9|160035.9|28
1655892330000|2022-06-22 10:05:30|160129.4|160039.4|160130.9|160040.9|160130.9|160040.9|160127.1|160037.1|31
1655892340000|2022-06-22 10:05:40|160130.6|160040.6|160098.6|160008.6|160130.6|160040.6|160089.4|159999.4|27
1655892350000|2022-06-22 10:05:50|160101.6|160011.6|160100.5|160010.5|160103.4|160013.4|160096.1|160006.1|18
1655892360000|2022-06-22 10:06:00|160106.2|160016.2|160098.9|160008.9|160108.3|160018.3|160093.1|160003.1|27
1655892370000|2022-06-22 10:06:10|160096.3|160006.3|160099.5|160009.5|160101.9|160011.9|160094.9|160004.9|16
1655892380000|2022-06-22 10:06:20|160092|160002|160103.4|160013.4|160103.4|160013.4|160092|160002|20
1655892390000|2022-06-22 10:06:30|160103.8|160013.8|160109.7|160019.7|160133.6|160043.6|160103.8|160013.8|28
1655892400000|2022-06-22 10:06:40|160109.6|160019.6|160120.5|160030.5|160120.5|160030.5|160108.6|160018.6|21
1655892410000|2022-06-22 10:06:50|160119.1|160029.1|160133.8|160043.8|160148.5|160058.5|160117.8|160027.8|26
1655892420000|2022-06-22 10:07:00|160131.9|160041.9|160127.4|160037.4|160134.7|160044.7|160126.6|160036.6|28
1655892430000|2022-06-22 10:07:10|160130|160040|160142.5|160052.5|160142.5|160052.5|160126.4|160036.4|16
1655892440000|2022-06-22 10:07:20|160144.8|160054.8|160169.3|160079.3|160179.4|160089.4|160144.8|160054.8|36
1655892450000|2022-06-22 10:07:30|160167.7|160077.7|160171.8|160081.8|160177.6|160087.6|160164.7|160074.7|23
1655892460000|2022-06-22 10:07:40|160172.9|160082.9|160183.5|160093.5|160195.8|160105.8|160169.9|160079.9|25
1655892470000|2022-06-22 10:07:50|160183.1|160093.1|160196.6|160106.6|160196.6|160106.6|160182.6|160092.6|25
1655892480000|2022-06-22 10:08:00|160195|160105|160185.4|160095.4|160196.9|160106.9|160183.9|160093.9|23
1655892490000|2022-06-22 10:08:10|160183.4|160093.4|160185|160095|160185.7|160095.7|160183.4|160093.4|11
1655892500000|2022-06-22 10:08:20|160184.3|160094.3|160182.1|160092.1|160188.2|160098.2|160182.1|160092.1|14
1655892510000|2022-06-22 10:08:30|160183|160093|160185|160095|160185.3|160095.3|160183|160093|10
1655892520000|2022-06-22 10:08:40|160183.8|160093.8|160183.1|160093.1|160191.3|160101.3|160182.3|160092.3|13
1655892530000|2022-06-22 10:08:50|160183.6|160093.6|160184.9|160094.9|160188.5|160098.5|160183.6|160093.6|19
1655892540000|2022-06-22 10:09:00|160185|160095|160190.4|160100.4|160196.8|160106.8|160178.1|160088.1|21
1655892550000|2022-06-22 10:09:10|160190.1|160100.1|160184.4|160094.4|160193.3|160103.3|160182.8|160092.8|22
1655892560000|2022-06-22 10:09:20|160183.5|160093.5|160190.1|160100.1|160191|160101|160183.5|160093.5|14
1655892570000|2022-06-22 10:09:30|160191.1|160101.1|160183.1|160093.1|160191.1|160101.1|160183.1|160093.1|20
1655892580000|2022-06-22 10:09:40|160183.7|160093.7|160184.6|160094.6|160186.5|160096.5|160179|160089|17
1655892590000|2022-06-22 10:09:50|160185.3|160095.3|160178.1|160088.1|160185.3|160095.3|160176.1|160086.1|21
1655892600000|2022-06-22 10:10:00|160177.3|160087.3|160177.8|160087.8|160179.9|160089.9|160177.3|160087.3|13
1655892610000|2022-06-22 10:10:10|160178.3|160088.3|160183.1|160093.1|160184|160094|160175.8|160085.8|18
1655892620000|2022-06-22 10:10:20|160183.5|160093.5|160182.8|160092.8|160187|160097|160181.3|160091.3|22
1655892630000|2022-06-22 10:10:30|160183.3|160093.3|160178.4|160088.4|160184.1|160094.1|160178.4|160088.4|11
1655892640000|2022-06-22 10:10:40|160184.6|160094.6|160181.4|160091.4|160186.5|160096.5|160180.7|160090.7|20
1655892650000|2022-06-22 10:10:50|160181.6|160091.6|160179.5|160089.5|160181.6|160091.6|160178.6|160088.6|23
1655892660000|2022-06-22 10:11:00|160180.6|160090.6|160179.5|160089.5|160180.6|160090.6|160178|160088|16
1655892670000|2022-06-22 10:11:10|160180.9|160090.9|160178.5|160088.5|160180.9|160090.9|160177.6|160087.6|14
1655892680000|2022-06-22 10:11:20|160178.2|160088.2|160177.8|160087.8|160178.2|160088.2|160175.5|160085.5|14
1655892690000|2022-06-22 10:11:30|160177|160087|160179.1|160089.1|160180.6|160090.6|160173.8|160083.8|23
1655892700000|2022-06-22 10:11:40|160182.3|160092.3|160172.6|160082.6|160182.3|160092.3|160172.6|160082.6|25
1655892710000|2022-06-22 10:11:50|160172.3|160082.3|160182.9|160092.9|160182.9|160092.9|160171.5|160081.5|19
1655892720000|2022-06-22 10:12:00|160182.8|160092.8|160175.7|160085.7|160182.8|160092.8|160175.7|160085.7|20
1655892730000|2022-06-22 10:12:10|160175.3|160085.3|160182.4|160092.4|160182.4|160092.4|160175.3|160085.3|17
1655892740000|2022-06-22 10:12:20|160181.7|160091.7|160175.9|160085.9|160181.7|160091.7|160175.3|160085.3|15
1655892750000|2022-06-22 10:12:30|160176.1|160086.1|160180.4|160090.4|160182.9|160092.9|160176.1|160086.1|14
1655892760000|2022-06-22 10:12:40|160180.1|160090.1|160131.4|160041.4|160180.1|160090.1|160118.1|160028.1|21
1655892770000|2022-06-22 10:12:50|160136.7|160046.7|160148.6|160058.6|160149|160059|160136.7|160046.7|28
1655892780000|2022-06-22 10:13:00|160148.7|160058.7|160167.5|160077.5|160167.5|160077.5|160147.2|160057.2|29
1655892790000|2022-06-22 10:13:10|160175|160085|160176.8|160086.8|160181.5|160091.5|160175|160085|23
1655892800000|2022-06-22 10:13:20|160180.4|160090.4|160164.7|160074.7|160189.2|160099.2|160148.8|160058.8|34
1655892810000|2022-06-22 10:13:30|160162.9|160072.9|160165.7|160075.7|160170.4|160080.4|160160.5|160070.5|36
1655892820000|2022-06-22 10:13:40|160165.1|160075.1|160167.1|160077.1|160169.8|160079.8|160158.8|160068.8|36
1655892830000|2022-06-22 10:13:50|160160|160070|160165.8|160075.8|160172.1|160082.1|160159.3|160069.3|36
1655892840000|2022-06-22 10:14:00|160164.1|160074.1|160172|160082|160172.7|160082.7|160158.1|160068.1|37
1655892850000|2022-06-22 10:14:10|160171.8|160081.8|160168.6|160078.6|160172.4|160082.4|160162.1|160072.1|31
1655892860000|2022-06-22 10:14:20|160166.3|160076.3|160168|160078|160170.8|160080.8|160153.8|160063.8|38
1655892870000|2022-06-22 10:14:30|160167.4|160077.4|160151.1|160061.1|160167.9|160077.9|160151.1|160061.1|40
1655892880000|2022-06-22 10:14:40|160148.6|160058.6|160112.8|160022.8|160153.2|160063.2|160112.8|160022.8|33
1655892890000|2022-06-22 10:14:50|160115.4|160025.4|160061.5|159971.5|160115.4|160025.4|160060.8|159970.8|30
1655892900000|2022-06-22 10:15:00|160062.2|159972.2|160029.3|159939.3|160065.5|159975.5|160012.9|159922.9|33
1655892910000|2022-06-22 10:15:10|160030.4|159940.4|160035.4|159945.4|160036.2|159946.2|160030.4|159940.4|31
1655892920000|2022-06-22 10:15:20|160032.3|159942.3|160031.2|159941.2|160035.3|159945.3|160027.7|159937.7|32
1655892930000|2022-06-22 10:15:30|160032.6|159942.6|160020.2|159930.2|160035.3|159945.3|160017|159927|33
1655892940000|2022-06-22 10:15:40|160020|159930|160002.7|159912.7|160022.4|159932.4|160000|159910|35
1655892950000|2022-06-22 10:15:50|160003|159913|160014.9|159924.9|160018.7|159928.7|160002.6|159912.6|30
1655892960000|2022-06-22 10:16:00|160014.4|159924.4|160024.7|159934.7|160024.7|159934.7|160010|159920|30
1655892970000|2022-06-22 10:16:10|160024.1|159934.1|160033.9|159943.9|160036.5|159946.5|160024.1|159934.1|30
1655892980000|2022-06-22 10:16:20|160035.1|159945.1|160039.7|159949.7|160040.4|159950.4|160034.4|159944.4|20
1655892990000|2022-06-22 10:16:30|160038.8|159948.8|160020.2|159930.2|160038.8|159948.8|160016.2|159926.2|35
1655893000000|2022-06-22 10:16:40|160021.7|159931.7|160026.3|159936.3|160030.8|159940.8|160021.7|159931.7|32
1655893010000|2022-06-22 10:16:50|160030.8|159940.8|160020.7|159930.7|160030.8|159940.8|160020|159930|25
1655893020000|2022-06-22 10:17:00|160020.8|159930.8|160017.7|159927.7|160036.2|159946.2|160015|159925|35
1655893030000|2022-06-22 10:17:10|160013.6|159923.6|160014.7|159924.7|160017.7|159927.7|159995.6|159905.6|36
1655893040000|2022-06-22 10:17:20|160015.7|159925.7|159996.2|159906.2|160017.3|159927.3|159981.7|159891.7|33
1655893050000|2022-06-22 10:17:30|159994.4|159904.4|159982.5|159892.5|159998|159908|159973.1|159883.1|34
1655893060000|2022-06-22 10:17:40|159978.6|159888.6|159985.9|159895.9|159985.9|159895.9|159975.6|159885.6|24
1655893070000|2022-06-22 10:17:50|159982.8|159892.8|159979.9|159889.9|159996.4|159906.4|159978.6|159888.6|32
1655893080000|2022-06-22 10:18:00|159985.7|159895.7|159979|159889|159988.8|159898.8|159957.2|159867.2|35
1655893090000|2022-06-22 10:18:10|159981.4|159891.4|159969|159879|159982.9|159892.9|159966.6|159876.6|22
1655893100000|2022-06-22 10:18:20|159980.3|159890.3|159970.3|159880.3|159985|159895|159966.7|159876.7|26
1655893110000|2022-06-22 10:18:30|159968.1|159878.1|159973|159883|159981|159891|159968.1|159878.1|22
1655893120000|2022-06-22 10:18:40|159974.9|159884.9|159986.6|159896.6|159986.6|159896.6|159974.4|159884.4|25
1655893130000|2022-06-22 10:18:50|159986.9|159896.9|159987.6|159897.6|159990.2|159900.2|159981.6|159891.6|35
1655893140000|2022-06-22 10:19:00|159987.1|159897.1|159984|159894|159990.9|159900.9|159978.4|159888.4|30
1655893150000|2022-06-22 10:19:10|159982.2|159892.2|160000.5|159910.5|160001.4|159911.4|159980.5|159890.5|31
1655893160000|2022-06-22 10:19:20|159997.2|159907.2|160005.4|159915.4|160005.9|159915.9|159993.9|159903.9|27
1655893170000|2022-06-22 10:19:30|160003|159913|160045.4|159955.4|160052.5|159962.5|160000.4|159910.4|22
1655893180000|2022-06-22 10:19:40|160045|159955|160044.1|159954.1|160051.9|159961.9|160043.6|159953.6|18
1655893190000|2022-06-22 10:19:50|160044.4|159954.4|160042.4|159952.4|160046.1|159956.1|160040.1|159950.1|21
1655893200000|2022-06-22 10:20:00|160041.8|159951.8|159978.7|159888.7|160042.6|159952.6|159978.7|159888.7|31
1655893210000|2022-06-22 10:20:10|159979.5|159889.5|159983.3|159893.3|159983.5|159893.5|159977.3|159887.3|25
1655893220000|2022-06-22 10:20:20|159984.1|159894.1|159984.9|159894.9|159985.9|159895.9|159982.8|159892.8|11
1655893230000|2022-06-22 10:20:30|159985.2|159895.2|159972.1|159882.1|159985.2|159895.2|159958.3|159868.3|18
1655893240000|2022-06-22 10:20:40|159972.5|159882.5|159989.1|159899.1|159989.1|159899.1|159972.5|159882.5|25
1655893250000|2022-06-22 10:20:50|159992.7|159902.7|159978|159888|159994.9|159904.9|159974|159884|28
1655893260000|2022-06-22 10:21:00|159973.4|159883.4|159997.9|159907.9|160001.2|159911.2|159973.3|159883.3|27
1655893270000|2022-06-22 10:21:10|159998.9|159908.9|160025.5|159935.5|160025.5|159935.5|159998.6|159908.6|27
1655893280000|2022-06-22 10:21:20|160025|159935|160012|159922|160039|159949|160011.4|159921.4|34
1655893290000|2022-06-22 10:21:30|160012.2|159922.2|159992.3|159902.3|160012.2|159922.2|159992.3|159902.3|33
1655893300000|2022-06-22 10:21:40|159995.4|159905.4|159988|159898|160011|159921|159985.5|159895.5|30
1655893310000|2022-06-22 10:21:50|159985.2|159895.2|160015|159925|160015|159925|159985.2|159895.2|25
1655893320000|2022-06-22 10:22:00|160017.5|159927.5|160004.7|159914.7|160017.5|159927.5|160004.7|159914.7|20
1655893330000|2022-06-22 10:22:10|160003|159913|160004.9|159914.9|160004.9|159914.9|159995.7|159905.7|20
1655893340000|2022-06-22 10:22:20|160004.5|159914.5|160001.9|159911.9|160009.5|159919.5|160000.4|159910.4|20
1655893350000|2022-06-22 10:22:30|160000.7|159910.7|159983.5|159893.5|160000.7|159910.7|159983.5|159893.5|21
1655893360000|2022-06-22 10:22:40|159986.2|159896.2|159987.4|159897.4|159990.4|159900.4|159985.1|159895.1|20
1655893370000|2022-06-22 10:22:50|159985.1|159895.1|159981.5|159891.5|159997.5|159907.5|159981.5|159891.5|17
1655893380000|2022-06-22 10:23:00|159978.7|159888.7|159975.5|159885.5|159978.7|159888.7|159971.4|159881.4|17
1655893390000|2022-06-22 10:23:10|159972.7|159882.7|159963.2|159873.2|159974.4|159884.4|159958.7|159868.7|19
1655893400000|2022-06-22 10:23:20|159964.8|159874.8|159959.6|159869.6|159967.4|159877.4|159955.1|159865.1|14
1655893410000|2022-06-22 10:23:30|159958.6|159868.6|159925.8|159835.8|159958.6|159868.6|159918.8|159828.8|26
1655893420000|2022-06-22 10:23:40|159926.7|159836.7|159925.5|159835.5|159929.9|159839.9|159923.5|159833.5|17
1655893430000|2022-06-22 10:23:50|159925.1|159835.1|159929.6|159839.6|159930.1|159840.1|159925.1|159835.1|12
1655893440000|2022-06-22 10:24:00|159929.9|159839.9|159922.7|159832.7|159929.9|159839.9|159922.7|159832.7|19
1655893450000|2022-06-22 10:24:10|159922.5|159832.5|159923.3|159833.3|159924.8|159834.8|159918.9|159828.9|14
1655893460000|2022-06-22 10:24:20|159923.2|159833.2|159919|159829|159935.7|159845.7|159909.7|159819.7|25
1655893470000|2022-06-22 10:24:30|159913.6|159823.6|159936|159846|159939.6|159849.6|159913|159823|30
1655893480000|2022-06-22 10:24:40|159933.3|159843.3|159931.2|159841.2|159935.9|159845.9|159929.8|159839.8|20
1655893490000|2022-06-22 10:24:50|159932.5|159842.5|159932.8|159842.8|159932.8|159842.8|159929.3|159839.3|17
1655893500000|2022-06-22 10:25:00|159935.7|159845.7|159939.9|159849.9|159942.5|159852.5|159930.4|159840.4|29
1655893510000|2022-06-22 10:25:10|159936.9|159846.9|159945.2|159855.2|159947.2|159857.2|159936.9|159846.9|27
1655893520000|2022-06-22 10:25:20|159946.1|159856.1|159948.7|159858.7|159950.5|159860.5|159943.7|159853.7|21
1655893530000|2022-06-22 10:25:30|159948.6|159858.6|159954.3|159864.3|159955|159865|159948|159858|18
1655893540000|2022-06-22 10:25:40|159956.7|159866.7|159951.5|159861.5|159956.7|159866.7|159949|159859|20
1655893550000|2022-06-22 10:25:50|159950.3|159860.3|159963.6|159873.6|159966.5|159876.5|159949.1|159859.1|33
1655893560000|2022-06-22 10:26:00|159964.8|159874.8|159950.5|159860.5|159964.8|159874.8|159950.1|159860.1|31
1655893570000|2022-06-22 10:26:10|159950.1|159860.1|159957.8|159867.8|159959.9|159869.9|159949.5|159859.5|28
1655893580000|2022-06-22 10:26:20|159956.9|159866.9|159958.1|159868.1|159960.2|159870.2|159952.3|159862.3|22
1655893590000|2022-06-22 10:26:30|159959.4|159869.4|159966.1|159876.1|159967.3|159877.3|159955.5|159865.5|29
1655893600000|2022-06-22 10:26:40|159971.3|159881.3|160000.3|159910.3|160007.6|159917.6|159965|159875|25
1655893610000|2022-06-22 10:26:50|159999.8|159909.8|160005.2|159915.2|160009|159919|159994.8|159904.8|19
1655893620000|2022-06-22 10:27:00|160005.7|159915.7|159992|159902|160007.1|159917.1|159983.1|159893.1|26
1655893630000|2022-06-22 10:27:10|159995.3|159905.3|159989.7|159899.7|159995.3|159905.3|159987.8|159897.8|12
1655893640000|2022-06-22 10:27:20|159989.4|159899.4|159991|159901|160012.4|159922.4|159986.7|159896.7|23
1655893650000|2022-06-22 10:27:30|159986.8|159896.8|159986.8|159896.8|159992.6|159902.6|159977|159887|19
1655893660000|2022-06-22 10:27:40|159989.9|159899.9|160012.1|159922.1|160013.4|159923.4|159987.2|159897.2|24
1655893670000|2022-06-22 10:27:50|160011.8|159921.8|159990.5|159900.5|160014.4|159924.4|159982.8|159892.8|27
1655893680000|2022-06-22 10:28:00|159990.4|159900.4|159979.9|159889.9|159990.4|159900.4|159969.5|159879.5|17
1655893690000|2022-06-22 10:28:10|159984.9|159894.9|159995.7|159905.7|159995.7|159905.7|159974.2|159884.2|20
1655893700000|2022-06-22 10:28:20|159996.6|159906.6|159992.5|159902.5|159996.6|159906.6|159990.8|159900.8|22
1655893710000|2022-06-22 10:28:30|159991.6|159901.6|159975.4|159885.4|159993.2|159903.2|159961|159871|17
1655893720000|2022-06-22 10:28:40|159983.4|159893.4|159984.7|159894.7|159991|159901|159981.9|159891.9|18
1655893730000|2022-06-22 10:28:50|159983.4|159893.4|160002.6|159912.6|160006.1|159916.1|159979.4|159889.4|20
1655893740000|2022-06-22 10:29:00|160001.9|159911.9|159997|159907|160002.3|159912.3|159986.8|159896.8|14
1655893750000|2022-06-22 10:29:10|159996.6|159906.6|160016.2|159926.2|160021.4|159931.4|159994.3|159904.3|20
1655893760000|2022-06-22 10:29:20|160015.7|159925.7|160016.4|159926.4|160024.6|159934.6|160013.8|159923.8|36
1655893770000|2022-06-22 10:29:30|160013.7|159923.7|160024.6|159934.6|160028.4|159938.4|160007.8|159917.8|37
1655893780000|2022-06-22 10:29:40|160024.1|159934.1|160025.1|159935.1|160036.2|159946.2|160018.3|159928.3|31
1655893790000|2022-06-22 10:29:50|160020.7|159930.7|160014.3|159924.3|160032.3|159942.3|160014.3|159924.3|33
1655893800000|2022-06-22 10:30:00|160011.7|159921.7|160017.3|159927.3|160033.2|159943.2|160001.9|159911.9|37
1655893810000|2022-06-22 10:30:10|160017.7|159927.7|160069.8|159979.8|160070.3|159980.3|160017.6|159927.6|25
1655893820000|2022-06-22 10:30:20|160070.1|159980.1|160106.9|160016.9|160106.9|160016.9|160067.7|159977.7|21
1655893830000|2022-06-22 10:30:30|160109.4|160019.4|160094.2|160004.2|160109.4|160019.4|160087.4|159997.4|34
1655893840000|2022-06-22 10:30:40|160086.2|159996.2|160068.7|159978.7|160089.1|159999.1|160057.9|159967.9|37
1655893850000|2022-06-22 10:30:50|160070.4|159980.4|160079.1|159989.1|160086|159996|160067.8|159977.8|34
1655893860000|2022-06-22 10:31:00|160074.3|159984.3|160081.3|159991.3|160086.2|159996.2|160072.8|159982.8|38
1655893870000|2022-06-22 10:31:10|160082.6|159992.6|160079.7|159989.7|160082.7|159992.7|160070.1|159980.1|29
1655893880000|2022-06-22 10:31:20|160081.6|159991.6|160072.3|159982.3|160097.2|160007.2|160069.6|159979.6|32
1655893890000|2022-06-22 10:31:30|160071.1|159981.1|160063.2|159973.2|160072.6|159982.6|160062.6|159972.6|27
1655893900000|2022-06-22 10:31:40|160061.3|159971.3|160066.4|159976.4|160069.9|159979.9|160061.3|159971.3|26
1655893910000|2022-06-22 10:31:50|160066.5|159976.5|160071.6|159981.6|160073|159983|160066.2|159976.2|27
1655893920000|2022-06-22 10:32:00|160071.4|159981.4|160070.5|159980.5|160074|159984|160068.4|159978.4|28
1655893930000|2022-06-22 10:32:10|160071.2|159981.2|160077.3|159987.3|160088.2|159998.2|160070.6|159980.6|31
1655893940000|2022-06-22 10:32:20|160075.7|159985.7|160091|160001|160092.8|160002.8|160075.7|159985.7|28
1655893950000|2022-06-22 10:32:30|160090.5|160000.5|160101.9|160011.9|160107.2|160017.2|160086.1|159996.1|25
1655893960000|2022-06-22 10:32:40|160102.1|160012.1|160093.2|160003.2|160105|160015|160093.1|160003.1|29
1655893970000|2022-06-22 10:32:50|160092.9|160002.9|160105.2|160015.2|160106.3|160016.3|160092.1|160002.1|34
1655893980000|2022-06-22 10:33:00|160101.2|160011.2|160088.7|159998.7|160102.3|160012.3|160075.5|159985.5|31
1655893990000|2022-06-22 10:33:10|160090.6|160000.6|160079.5|159989.5|160090.6|160000.6|160073.5|159983.5|30
1655894000000|2022-06-22 10:33:20|160079.7|159989.7|160065.2|159975.2|160079.7|159989.7|160063|159973|23
1655894010000|2022-06-22 10:33:30|160065.1|159975.1|160068|159978|160068|159978|160060.8|159970.8|19
1655894020000|2022-06-22 10:33:40|160068.5|159978.5|160093.6|160003.6|160093.6|160003.6|160066.8|159976.8|22
1655894030000|2022-06-22 10:33:50|160088.8|159998.8|160084.9|159994.9|160093.3|160003.3|160075.1|159985.1|33
1655894040000|2022-06-22 10:34:00|160085.1|159995.1|160084.3|159994.3|160090.5|160000.5|160080|159990|25
1655894050000|2022-06-22 10:34:10|160084.2|159994.2|160086.5|159996.5|160088.5|159998.5|160074.7|159984.7|32
1655894060000|2022-06-22 10:34:20|160086.1|159996.1|160086.7|159996.7|160089|159999|160085|159995|22
1655894070000|2022-06-22 10:34:30|160087.8|159997.8|160082.4|159992.4|160087.8|159997.8|160078.7|159988.7|29
1655894080000|2022-06-22 10:34:40|160082.7|159992.7|160075.7|159985.7|160083.2|159993.2|160071.4|159981.4|25
1655894090000|2022-06-22 10:34:50|160077.5|159987.5|160066.8|159976.8|160082.3|159992.3|160061.4|159971.4|25
1655894100000|2022-06-22 10:35:00|160067.4|159977.4|160062.6|159972.6|160067.4|159977.4|160061.5|159971.5|24
1655894110000|2022-06-22 10:35:10|160063.4|159973.4|160063.8|159973.8|160067.4|159977.4|160062.6|159972.6|18
1655894120000|2022-06-22 10:35:20|160064.2|159974.2|160066.4|159976.4|160068.3|159978.3|160064.2|159974.2|19
1655894130000|2022-06-22 10:35:30|160065.2|159975.2|160058.1|159968.1|160065.2|159975.2|160054.2|159964.2|25
1655894140000|2022-06-22 10:35:40|160057.1|159967.1|160056.1|159966.1|160059.7|159969.7|160055.9|159965.9|24
1655894150000|2022-06-22 10:35:50|160055.8|159965.8|160057.6|159967.6|160060.6|159970.6|160055.8|159965.8|20
1655894160000|2022-06-22 10:36:00|160057.4|159967.4|160051.9|159961.9|160057.8|159967.8|160049.8|159959.8|27
1655894170000|2022-06-22 10:36:10|160049.7|159959.7|160059.2|159969.2|160060|159970|160048.1|159958.1|27
1655894180000|2022-06-22 10:36:20|160057.9|159967.9|160061.4|159971.4|160061.4|159971.4|160053.9|159963.9|17
1655894190000|2022-06-22 10:36:30|160060.4|159970.4|160057.4|159967.4|160061.4|159971.4|160053.2|159963.2|15
1655894200000|2022-06-22 10:36:40|160057.9|159967.9|160061.2|159971.2|160061.6|159971.6|160054.3|159964.3|24
1655894210000|2022-06-22 10:36:50|160060.6|159970.6|160058.4|159968.4|160064.6|159974.6|160054.8|159964.8|27
1655894220000|2022-06-22 10:37:00|160057.1|159967.1|160060.1|159970.1|160063.9|159973.9|160056.1|159966.1|21
1655894230000|2022-06-22 10:37:10|160060|159970|160078.8|159988.8|160086.5|159996.5|160060|159970|34
1655894240000|2022-06-22 10:37:20|160079.3|159989.3|160067.9|159977.9|160082.9|159992.9|160067.9|159977.9|30
1655894250000|2022-06-22 10:37:30|160070.4|159980.4|160069.7|159979.7|160072.7|159982.7|160068|159978|23
1655894260000|2022-06-22 10:37:40|160069.5|159979.5|160089.3|159999.3|160091|160001|160067.8|159977.8|29
1655894270000|2022-06-22 10:37:50|160095.7|160005.7|160081.3|159991.3|160095.7|160005.7|160073.3|159983.3|28
1655894280000|2022-06-22 10:38:00|160085.6|159995.6|160084.2|159994.2|160092.5|160002.5|160080.8|159990.8|35
1655894290000|2022-06-22 10:38:10|160090.9|160000.9|160088.4|159998.4|160094.1|160004.1|160077.9|159987.9|30
1655894300000|2022-06-22 10:38:20|160087.6|159997.6|160081.3|159991.3|160097.8|160007.8|160081.3|159991.3|33
1655894310000|2022-06-22 10:38:30|160081.9|159991.9|160128|160038|160130.7|160040.7|160081.3|159991.3|34
1655894320000|2022-06-22 10:38:40|160132.5|160042.5|160135.3|160045.3|160135.9|160045.9|160128.9|160038.9|24
1655894330000|2022-06-22 10:38:50|160135.4|160045.4|160136.8|160046.8|160137.6|160047.6|160133|160043|23
1655894340000|2022-06-22 10:39:00|160136|160046|160121.7|160031.7|160136|160046|160115.8|160025.8|34
1655894350000|2022-06-22 10:39:10|160122.3|160032.3|160124|160034|160130.3|160040.3|160120|160030|22
1655894360000|2022-06-22 10:39:20|160123.6|160033.6|160132.7|160042.7|160134.6|160044.6|160119.8|160029.8|28
1655894370000|2022-06-22 10:39:30|160127.2|160037.2|160137|160047|160138.2|160048.2|160127.2|160037.2|20
1655894380000|2022-06-22 10:39:40|160131.6|160041.6|160130.2|160040.2|160131.6|160041.6|160113.9|160023.9|23
1655894390000|2022-06-22 10:39:50|160131|160041|160131.4|160041.4|160132.2|160042.2|160125.7|160035.7|19
1655894400000|2022-06-22 10:40:00|160131.6|160041.6|160132.3|160042.3|160134.4|160044.4|160128|160038|22
1655894410000|2022-06-22 10:40:10|160131.6|160041.6|160118.4|160028.4|160135.3|160045.3|160115.7|160025.7|32
1655894420000|2022-06-22 10:40:20|160117.6|160027.6|160123.4|160033.4|160128|160038|160116.6|160026.6|24
1655894430000|2022-06-22 10:40:30|160123.7|160033.7|160141.7|160051.7|160143.2|160053.2|160122.5|160032.5|21
1655894440000|2022-06-22 10:40:40|160140.6|160050.6|160147.4|160057.4|160147.4|160057.4|160140|160050|17
1655894450000|2022-06-22 10:40:50|160147|160057|160156.2|160066.2|160156.2|160066.2|160147|160057|23
1655894460000|2022-06-22 10:41:00|160151.9|160061.9|160127.3|160037.3|160151.9|160061.9|160125.9|160035.9|26
1655894470000|2022-06-22 10:41:10|160127.2|160037.2|160125.4|160035.4|160128.2|160038.2|160122.9|160032.9|19
1655894480000|2022-06-22 10:41:20|160124.8|160034.8|160133.4|160043.4|160133.4|160043.4|160124.8|160034.8|17
1655894490000|2022-06-22 10:41:30|160132.1|160042.1|160135.3|160045.3|160135.6|160045.6|160130.2|160040.2|12
1655894500000|2022-06-22 10:41:40|160137.6|160047.6|160138.4|160048.4|160152.6|160062.6|160137.6|160047.6|27
1655894510000|2022-06-22 10:41:50|160138|160048|160137.3|160047.3|160138.6|160048.6|160133.1|160043.1|17
1655894520000|2022-06-22 10:42:00|160136.7|160046.7|160140.2|160050.2|160140.2|160050.2|160135.4|160045.4|17
1655894530000|2022-06-22 10:42:10|160144.9|160054.9|160133.5|160043.5|160148.8|160058.8|160126.9|160036.9|26
1655894540000|2022-06-22 10:42:20|160132|160042|160132.5|160042.5|160143.1|160053.1|160130|160040|30
1655894550000|2022-06-22 10:42:30|160134.4|160044.4|160141.9|160051.9|160146|160056|160129.8|160039.8|28
1655894560000|2022-06-22 10:42:40|160145.4|160055.4|160158|160068|160163.8|160073.8|160140.6|160050.6|32
1655894570000|2022-06-22 10:42:50|160156.8|160066.8|160162.2|160072.2|160166.6|160076.6|160156|160066|29
1655894580000|2022-06-22 10:43:00|160162.9|160072.9|160161.6|160071.6|160170.1|160080.1|160143.3|160053.3|34
1655894590000|2022-06-22 10:43:10|160167.5|160077.5|160147.1|160057.1|160167.5|160077.5|160142.6|160052.6|27
1655894600000|2022-06-22 10:43:20|160146.9|160056.9|160164.4|160074.4|160168.2|160078.2|160146|160056|33
1655894610000|2022-06-22 10:43:30|160164.9|160074.9|160158.5|160068.5|160165.4|160075.4|160158.4|160068.4|27
1655894620000|2022-06-22 10:43:40|160164.8|160074.8|160159.8|160069.8|160164.8|160074.8|160154.4|160064.4|29
1655894630000|2022-06-22 10:43:50|160158.2|160068.2|160144.6|160054.6|160159.2|160069.2|160144.6|160054.6|24
1655894640000|2022-06-22 10:44:00|160144.3|160054.3|160133|160043|160147.3|160057.3|160128.2|160038.2|17
1655894650000|2022-06-22 10:44:10|160133.2|160043.2|160142|160052|160148.2|160058.2|160133.2|160043.2|22
1655894660000|2022-06-22 10:44:20|160141.7|160051.7|160142.6|160052.6|160144.8|160054.8|160137.1|160047.1|24
1655894670000|2022-06-22 10:44:30|160144.7|160054.7|160150.4|160060.4|160150.6|160060.6|160144|160054|23
1655894680000|2022-06-22 10:44:40|160148.6|160058.6|160153.3|160063.3|160155.2|160065.2|160144.6|160054.6|27
1655894690000|2022-06-22 10:44:50|160153|160063|160157.1|160067.1|160157.1|160067.1|160140.2|160050.2|21
1655894700000|2022-06-22 10:45:00|160156.2|160066.2|160147|160057|160159.1|160069.1|160145.1|160055.1|28
1655894710000|2022-06-22 10:45:10|160146.4|160056.4|160150.1|160060.1|160153.6|160063.6|160145.7|160055.7|26
1655894720000|2022-06-22 10:45:20|160150.6|160060.6|160136.3|160046.3|160150.6|160060.6|160135.9|160045.9|28
1655894730000|2022-06-22 10:45:30|160134.2|160044.2|160130.8|160040.8|160138.2|160048.2|160127.6|160037.6|23
1655894740000|2022-06-22 10:45:40|160131.4|160041.4|160119.4|160029.4|160131.4|160041.4|160116.3|160026.3|24
1655894750000|2022-06-22 10:45:50|160119.8|160029.8|160115.4|160025.4|160119.8|160029.8|160112.1|160022.1|31
1655894760000|2022-06-22 10:46:00|160114.1|160024.1|160137.5|160047.5|160141.2|160051.2|160112.8|160022.8|31
1655894770000|2022-06-22 10:46:10|160140.5|160050.5|160134.4|160044.4|160140.5|160050.5|160128.8|160038.8|30
1655894780000|2022-06-22 10:46:20|160134.6|160044.6|160138.4|160048.4|160141.2|160051.2|160133|160043|31
1655894790000|2022-06-22 10:46:30|160140.1|160050.1|160141.8|160051.8|160142|160052|160139|160049|20
1655894800000|2022-06-22 10:46:40|160141.4|160051.4|160130.6|160040.6|160141.6|160051.6|160126.3|160036.3|22
1655894810000|2022-06-22 10:46:50|160135.1|160045.1|160142.5|160052.5|160146|160056|160129.8|160039.8|29
1655894820000|2022-06-22 10:47:00|160142.7|160052.7|160149.7|160059.7|160149.7|160059.7|160136.4|160046.4|28
1655894830000|2022-06-22 10:47:10|160147.4|160057.4|160144.9|160054.9|160148.3|160058.3|160144.9|160054.9|26
1655894840000|2022-06-22 10:47:20|160144.7|160054.7|160129.3|160039.3|160145.4|160055.4|160129.1|160039.1|24
1655894850000|2022-06-22 10:47:30|160130.2|160040.2|160135.3|160045.3|160138.2|160048.2|160130.2|160040.2|21
1655894860000|2022-06-22 10:47:40|160135.7|160045.7|160129.5|160039.5|160135.7|160045.7|160128.9|160038.9|21
1655894870000|2022-06-22 10:47:50|160128.5|160038.5|160116.4|160026.4|160130.1|160040.1|160116.4|160026.4|14
1655894880000|2022-06-22 10:48:00|160117.6|160027.6|160115.6|160025.6|160117.6|160027.6|160114.1|160024.1|23
1655894890000|2022-06-22 10:48:10|160109.9|160019.9|160105.8|160015.8|160109.9|160019.9|160104.7|160014.7|23
1655894900000|2022-06-22 10:48:20|160106.3|160016.3|160071|159981|160106.8|160016.8|160071|159981|30
1655894910000|2022-06-22 10:48:30|160072.9|159982.9|160077.6|159987.6|160079.3|159989.3|160068.3|159978.3|19
1655894920000|2022-06-22 10:48:40|160077.5|159987.5|160092.6|160002.6|160092.6|160002.6|160073.5|159983.5|27
1655894930000|2022-06-22 10:48:50|160094.4|160004.4|160098.1|160008.1|160098.5|160008.5|160092.6|160002.6|29
1655894940000|2022-06-22 10:49:00|160100.5|160010.5|160120|160030|160120|160030|160098.3|160008.3|29
1655894950000|2022-06-22 10:49:10|160119|160029|160134.5|160044.5|160143.8|160053.8|160116.3|160026.3|33
1655894960000|2022-06-22 10:49:20|160135.4|160045.4|160141.6|160051.6|160145.1|160055.1|160135.1|160045.1|20
1655894970000|2022-06-22 10:49:30|160141.7|160051.7|160159|160069|160159.3|160069.3|160132|160042|23
1655894980000|2022-06-22 10:49:40|160160.1|160070.1|160153.7|160063.7|160198.1|160108.1|160151.9|160061.9|32
1655894990000|2022-06-22 10:49:50|160153.1|160063.1|160168.7|160078.7|160168.7|160078.7|160152.9|160062.9|17
1655895000000|2022-06-22 10:50:00|160165.9|160075.9|160141.6|160051.6|160169.3|160079.3|160135.9|160045.9|21
1655895010000|2022-06-22 10:50:10|160139.6|160049.6|160153|160063|160156.9|160066.9|160139.6|160049.6|22
1655895020000|2022-06-22 10:50:20|160152.8|160062.8|160151.7|160061.7|160156.9|160066.9|160151.7|160061.7|22
1655895030000|2022-06-22 10:50:30|160152.6|160062.6|160160.2|160070.2|160160.2|160070.2|160152.6|160062.6|22
1655895040000|2022-06-22 10:50:40|160159|160069|160163.1|160073.1|160180.5|160090.5|160155.2|160065.2|32
1655895050000|2022-06-22 10:50:50|160163.7|160073.7|160165.1|160075.1|160168.9|160078.9|160159.8|160069.8|21
1655895060000|2022-06-22 10:51:00|160164.8|160074.8|160167.2|160077.2|160167.8|160077.8|160164.3|160074.3|22
1655895070000|2022-06-22 10:51:10|160166.9|160076.9|160172.7|160082.7|160172.7|160082.7|160165.3|160075.3|12
1655895080000|2022-06-22 10:51:20|160178.1|160088.1|160179.7|160089.7|160179.7|160089.7|160174.2|160084.2|22
1655895090000|2022-06-22 10:51:30|160179.4|160089.4|160177.4|160087.4|160179.4|160089.4|160177.4|160087.4|8
1655895100000|2022-06-22 10:51:40|160176.9|160086.9|160174.8|160084.8|160179|160089|160174.8|160084.8|11
1655895110000|2022-06-22 10:51:50|160173.6|160083.6|160160.7|160070.7|160174.3|160084.3|160151.2|160061.2|21
1655895120000|2022-06-22 10:52:00|160160.3|160070.3|160164.2|160074.2|160164.2|160074.2|160152.7|160062.7|27
1655895130000|2022-06-22 10:52:10|160164.1|160074.1|160175|160085|160175|160085|160157.2|160067.2|22
1655895140000|2022-06-22 10:52:20|160175.7|160085.7|160153.8|160063.8|160175.7|160085.7|160151|160061|26
1655895150000|2022-06-22 10:52:30|160157.4|160067.4|160169.5|160079.5|160179.7|160089.7|160157.4|160067.4|21
1655895160000|2022-06-22 10:52:40|160170.1|160080.1|160154.2|160064.2|160173|160083|160154.2|160064.2|17
1655895170000|2022-06-22 10:52:50|160157.5|160067.5|160138.6|160048.6|160157.5|160067.5|160137.7|160047.7|27
1655895180000|2022-06-22 10:53:00|160139.4|160049.4|160147.2|160057.2|160152|160062|160139.4|160049.4|25
1655895190000|2022-06-22 10:53:10|160150|160060|160162.7|160072.7|160162.9|160072.9|160149.2|160059.2|24
1655895200000|2022-06-22 10:53:20|160161.9|160071.9|160161.7|160071.7|160168.2|160078.2|160154.9|160064.9|32
1655895210000|2022-06-22 10:53:30|160161.8|160071.8|160147.2|160057.2|160166.3|160076.3|160147.2|160057.2|25
1655895220000|2022-06-22 10:53:40|160149.2|160059.2|160147.1|160057.1|160149.9|160059.9|160143.1|160053.1|29
1655895230000|2022-06-22 10:53:50|160148.1|160058.1|160146|160056|160148.3|160058.3|160142.7|160052.7|21
1655895240000|2022-06-22 10:54:00|160145.6|160055.6|160164.4|160074.4|160164.4|160074.4|160145.6|160055.6|29
1655895250000|2022-06-22 10:54:10|160163.2|160073.2|160170.7|160080.7|160170.7|160080.7|160161.8|160071.8|24
1655895260000|2022-06-22 10:54:20|160173|160083|160155.3|160065.3|160173|160083|160150.6|160060.6|32
1655895270000|2022-06-22 10:54:30|160157.8|160067.8|160146.8|160056.8|160157.8|160067.8|160143.5|160053.5|24
1655895280000|2022-06-22 10:54:40|160146.5|160056.5|160142.7|160052.7|160146.8|160056.8|160139|160049|25
1655895290000|2022-06-22 10:54:50|160143.8|160053.8|160156.2|160066.2|160156.2|160066.2|160137.3|160047.3|26
1655895300000|2022-06-22 10:55:00|160154.3|160064.3|160151.6|160061.6|160156.4|160066.4|160149.2|160059.2|22
1655895310000|2022-06-22 10:55:10|160152.1|160062.1|160165.3|160075.3|160165.8|160075.8|160149.6|160059.6|25
1655895320000|2022-06-22 10:55:20|160165.6|160075.6|160107.3|160017.3|160165.6|160075.6|160104.1|160014.1|30
1655895330000|2022-06-22 10:55:30|160111.4|160021.4|160055.3|159965.3|160111.4|160021.4|160053.5|159963.5|31
1655895340000|2022-06-22 10:55:40|160057.7|159967.7|160042.3|159952.3|160057.9|159967.9|160042.3|159952.3|26
1655895350000|2022-06-22 10:55:50|160042.6|159952.6|160051.7|159961.7|160056.9|159966.9|160042.6|159952.6|24
1655895360000|2022-06-22 10:56:00|160055.8|159965.8|160050.9|159960.9|160055.8|159965.8|160047.4|159957.4|18
1655895370000|2022-06-22 10:56:10|160050.1|159960.1|160073.1|159983.1|160075.7|159985.7|160049.3|159959.3|22
1655895380000|2022-06-22 10:56:20|160073.9|159983.9|160075.6|159985.6|160078.5|159988.5|160067.4|159977.4|27
1655895390000|2022-06-22 10:56:30|160075.4|159985.4|160085.2|159995.2|160089.5|159999.5|160070.6|159980.6|26
1655895400000|2022-06-22 10:56:40|160084.5|159994.5|160147.7|160057.7|160149.6|160059.6|160084.4|159994.4|25
1655895410000|2022-06-22 10:56:50|160146.6|160056.6|160147.2|160057.2|160152|160062|160140.5|160050.5|28
1655895420000|2022-06-22 10:57:00|160150.6|160060.6|160161.6|160071.6|160161.6|160071.6|160141.4|160051.4|37
1655895430000|2022-06-22 10:57:10|160157.8|160067.8|160150.5|160060.5|160171.5|160081.5|160150.4|160060.4|31
1655895440000|2022-06-22 10:57:20|160149.5|160059.5|160134.5|160044.5|160163|160073|160133.1|160043.1|34
1655895450000|2022-06-22 10:57:30|160134.8|160044.8|160134.8|160044.8|160141.9|160051.9|160132|160042|30
1655895460000|2022-06-22 10:57:40|160135.3|160045.3|160133.4|160043.4|160140.2|160050.2|160132.6|160042.6|32
1655895470000|2022-06-22 10:57:50|160133.2|160043.2|160140.5|160050.5|160140.5|160050.5|160127.6|160037.6|32
1655895480000|2022-06-22 10:58:00|160141.8|160051.8|160140.7|160050.7|160142.5|160052.5|160136.9|160046.9|33
1655895490000|2022-06-22 10:58:10|160140.8|160050.8|160142.6|160052.6|160146.7|160056.7|160136.6|160046.6|32
1655895500000|2022-06-22 10:58:20|160138.4|160048.4|160138.9|160048.9|160143.2|160053.2|160137.2|160047.2|30
1655895510000|2022-06-22 10:58:30|160138.7|160048.7|160135.9|160045.9|160141.3|160051.3|160133.2|160043.2|27
1655895520000|2022-06-22 10:58:40|160135.1|160045.1|160134.2|160044.2|160139|160049|160134.2|160044.2|20
1655895530000|2022-06-22 10:58:50|160133.9|160043.9|160133.5|160043.5|160136.1|160046.1|160129.5|160039.5|24
1655895540000|2022-06-22 10:59:00|160135.3|160045.3|160135.2|160045.2|160137.5|160047.5|160128.7|160038.7|26
1655895550000|2022-06-22 10:59:10|160134.5|160044.5|160141.4|160051.4|160143.8|160053.8|160132.3|160042.3|29
1655895560000|2022-06-22 10:59:20|160140.6|160050.6|160162.7|160072.7|160167.8|160077.8|160140.6|160050.6|34
1655895570000|2022-06-22 10:59:30|160162.1|160072.1|160170.7|160080.7|160175.9|160085.9|160162.1|160072.1|32
1655895580000|2022-06-22 10:59:40|160170|160080|160170.9|160080.9|160174.1|160084.1|160167.2|160077.2|31
1655895590000|2022-06-22 10:59:50|160162.6|160072.6|160174|160084|160178.8|160084|160160|160046.2|32
1655895600000|2022-06-22 11:00:00|160172|160082|160150.9|160060.9|160175.6|160085.6|160116.8|160026.8|38
1655895610000|2022-06-22 11:00:10|160148.3|160058.3|160151.5|160061.5|160160.4|160070.4|160146.7|160056.7|30
1655895620000|2022-06-22 11:00:20|160130.9|160040.9|160107.4|160017.4|160130.9|160040.9|160102.5|160012.5|29
1655895630000|2022-06-22 11:00:30|160113.6|160023.6|160099.8|160009.8|160113.6|160023.6|160098|160008|29
1655895640000|2022-06-22 11:00:40|160100.4|160010.4|160106.7|160016.7|160107.6|160017.6|160096.7|160006.7|21
1655895650000|2022-06-22 11:00:50|160105.2|160015.2|160100.4|160010.4|160111.7|160021.7|160097.1|160007.1|25
1655895660000|2022-06-22 11:01:00|160101.4|160011.4|160085.1|159995.1|160106.5|160016.5|160076.3|159986.3|38
1655895670000|2022-06-22 11:01:10|160084.2|159994.2|160078.3|159988.3|160090.8|160000.8|160078.3|159988.3|33
1655895680000|2022-06-22 11:01:20|160076.5|159986.5|160066|159976|160081.5|159991.5|160060.9|159970.9|35
1655895690000|2022-06-22 11:01:30|160066.3|159976.3|160063.7|159973.7|160067.1|159977.1|160062|159972|31
1655895700000|2022-06-22 11:01:40|160063.2|159973.2|160061|159971|160063.2|159973.2|160059.2|159969.2|22
1655895710000|2022-06-22 11:01:50|160060.8|159970.8|160063|159973|160063.7|159973.7|160060.1|159970.1|13
1655895720000|2022-06-22 11:02:00|160059.2|159969.2|160073.2|159983.2|160077.6|159987.6|160058.2|159968.2|33
1655895730000|2022-06-22 11:02:10|160073|159983|160072.4|159982.4|160075.5|159985.5|160057.5|159967.5|32
1655895740000|2022-06-22 11:02:20|160073|159983|160057.2|159967.2|160073|159983|160057.2|159967.2|34
1655895750000|2022-06-22 11:02:30|160055.6|159965.6|160042.4|159952.4|160059.4|159969.4|160039.9|159949.9|31
1655895760000|2022-06-22 11:02:40|160039.8|159949.8|159913|159823|160041.4|159951.4|159911.9|159821.9|22
1655895770000|2022-06-22 11:02:50|159914.3|159824.3|159931.4|159841.4|159934|159844|159909.8|159819.8|38
1655895780000|2022-06-22 11:03:00|159932.9|159842.9|159903.3|159813.3|159932.9|159842.9|159901.2|159811.2|21
1655895790000|2022-06-22 11:03:10|159903.7|159813.7|159902.9|159812.9|159907.7|159817.7|159901.1|159811.1|20
1655895800000|2022-06-22 11:03:20|159898.3|159808.3|159910.3|159820.3|159910.5|159820.5|159898.3|159808.3|27
1655895810000|2022-06-22 11:03:30|159911.6|159821.6|159901.5|159811.5|159911.6|159821.6|159901|159811|23
1655895820000|2022-06-22 11:03:40|159900.5|159810.5|159896.2|159806.2|159909.7|159819.7|159896.2|159806.2|18
1655895830000|2022-06-22 11:03:50|159898.4|159808.4|159890.2|159800.2|159908|159818|159874.5|159784.5|35
1655895840000|2022-06-22 11:04:00|159892.4|159802.4|159889.9|159799.9|159893.3|159803.3|159879.1|159789.1|27
1655895850000|2022-06-22 11:04:10|159889.5|159799.5|159932.8|159842.8|159933.4|159843.4|159887.1|159797.1|24
1655895860000|2022-06-22 11:04:20|159929.9|159839.9|159934.5|159844.5|159941.7|159851.7|159923.3|159833.3|25
1655895870000|2022-06-22 11:04:30|159934.7|159844.7|160088.6|159998.6|160088.6|159998.6|159933.2|159843.2|30
1655895880000|2022-06-22 11:04:40|160125.2|160035.2|160097.5|160007.5|160125.5|160035.2|160097.5|159985.4|36
1655895890000|2022-06-22 11:04:50|160098.9|160008.9|160150.8|160060.8|160153.2|160063.2|160089.3|159999.3|39
1655895900000|2022-06-22 11:05:00|160139.5|160049.5|160145.5|160055.5|160173.4|160083.4|160139.1|160049.1|38
1655895910000|2022-06-22 11:05:10|160133.4|160043.4|160161.5|160071.5|160161.5|160071.5|160129.3|160039.3|38
1655895920000|2022-06-22 11:05:20|160166.1|160076.1|160169.7|160079.7|160204.8|160093.7|160164.4|160074.4|40
1655895930000|2022-06-22 11:05:30|160160.8|160070.8|160187.3|160097.3|160194.3|160104.3|160156.5|160066.5|39
1655895940000|2022-06-22 11:05:40|160176.6|160086.6|160163.5|160073.5|160181.8|160091.8|160159.5|160069.5|36
1655895950000|2022-06-22 11:05:50|160161.6|160071.6|160193.9|160103.9|160193.9|160103.9|160149.5|160059.5|37
1655895960000|2022-06-22 11:06:00|160220.7|160130.7|160249.1|160159.1|160255.9|160165.9|160219.3|160129.3|35
1655895970000|2022-06-22 11:06:10|160244.4|160154.4|160249.7|160159.7|160252.3|160162.3|160237.8|160147.8|34
1655895980000|2022-06-22 11:06:20|160246|160156|160248.7|160158.7|160254.4|160164.4|160239.8|160149.8|33
1655895990000|2022-06-22 11:06:30|160246.2|160156.2|160239.7|160149.7|160251.1|160161.1|160234.6|160144.6|33
1655896000000|2022-06-22 11:06:40|160237|160147|160195.8|160105.8|160240.8|160150.8|160193.4|160103.4|32
1655896010000|2022-06-22 11:06:50|160198.4|160108.4|160195|160105|160212.8|160122.8|160170.9|160080.9|40
1655896020000|2022-06-22 11:07:00|160199.4|160109.4|160201.5|160111.5|160203.3|160113.3|160190|160100|31
1655896030000|2022-06-22 11:07:10|160201.6|160111.6|160198|160108|160204.2|160114.2|160198|160108|17
1655896040000|2022-06-22 11:07:20|160197.8|160107.8|160203.9|160113.9|160213.8|160115.4|160187.5|160080.7|30
1655896050000|2022-06-22 11:07:30|160198|160108|160241.9|160151.9|160248.9|160158.9|160198|160108|36
1655896060000|2022-06-22 11:07:40|160242.1|160152.1|160242.6|160152.6|160244.8|160154.8|160240.5|160150.5|27
1655896070000|2022-06-22 11:07:50|160242.7|160152.7|160240.6|160150.6|160247.6|160157.6|160238.1|160148.1|25
1655896080000|2022-06-22 11:08:00|160240.1|160150.1|160212.1|160122.1|160240.1|160150.1|160197.5|160107.5|34
1655896090000|2022-06-22 11:08:10|160236.1|160146.1|160258.3|160168.3|160258.3|160168.3|160230.4|160121.1|32
1655896100000|2022-06-22 11:08:20|160257.8|160167.8|160239.4|160149.4|160262.4|160172.4|160235|160145|35
1655896110000|2022-06-22 11:08:30|160238.7|160148.7|160197.6|160107.6|160238.7|160148.7|160193.2|160103.2|34
1655896120000|2022-06-22 11:08:40|160197.5|160107.5|160193.1|160103.1|160197.8|160107.8|160191.9|160101.9|35
1655896130000|2022-06-22 11:08:50|160188.7|160098.7|160187.7|160097.7|160191.6|160101.6|160181.1|160091.1|38
1655896140000|2022-06-22 11:09:00|160186.8|160096.8|160215|160125|160217.4|160127.4|160186.7|160096.7|32
1655896150000|2022-06-22 11:09:10|160213.2|160123.2|160145.8|160055.8|160213.4|160123.4|160145.8|160055.8|37
1655896160000|2022-06-22 11:09:20|160148.5|160058.5|160141.8|160051.8|160161|160071|160119.7|160029.7|39
1655896170000|2022-06-22 11:09:30|160149.7|160059.7|160176.1|160086.1|160178.4|160088.4|160145.4|160055.4|38
1655896180000|2022-06-22 11:09:40|160178.6|160088.6|160109.3|160019.3|160178.6|160088.6|160106.3|160016.3|39
1655896190000|2022-06-22 11:09:50|160104.9|160014.9|160155.4|160065.4|160169.5|160079.5|160103.7|160013.7|39
1655896200000|2022-06-22 11:10:00|160156.6|160066.6|160133.9|160043.9|160160.6|160070.6|160130.7|160040.7|40
1655896210000|2022-06-22 11:10:10|160136.7|160046.7|160111.3|160021.3|160137.7|160047.7|160111.2|160021.2|36
1655896220000|2022-06-22 11:10:20|160112.1|160022.1|160110.6|160020.6|160117.2|160027.2|160105.6|160015.6|36
1655896230000|2022-06-22 11:10:30|160109.8|160019.8|160113.3|160023.3|160118.6|160028.6|160109.2|160019.2|27
1655896240000|2022-06-22 11:10:40|160116.7|160026.7|160102.3|160012.3|160117.7|160027.7|160101.3|160011.3|39
1655896250000|2022-06-22 11:10:50|160101.7|160011.7|160102.5|160012.5|160108.7|160018.7|160074.6|159984.6|38
1655896260000|2022-06-22 11:11:00|160102|160012|160108.8|160018.8|160120.7|160030.7|160094.2|160004.2|30
1655896270000|2022-06-22 11:11:10|160110.2|160020.2|160112.8|160022.8|160118.7|160028.7|160110.2|160020.2|25
1655896280000|2022-06-22 11:11:20|160111.6|160021.6|160115.3|160025.3|160115.3|160025.3|160110.7|160020.7|24
1655896290000|2022-06-22 11:11:30|160113.9|160023.9|160076.2|159986.2|160113.9|160023.9|160071.3|159981.3|22
1655896300000|2022-06-22 11:11:40|160064.6|159974.6|160072.2|159982.2|160073.7|159983.7|160064.6|159974.6|18
1655896310000|2022-06-22 11:11:50|160073.1|159983.1|160075.1|159985.1|160076|159986|160072.7|159982.7|10
1655896320000|2022-06-22 11:12:00|160070.2|159980.2|160048.4|159958.4|160070.8|159980.8|160039.8|159949.8|32
1655896330000|2022-06-22 11:12:10|160049.1|159959.1|160032.8|159942.8|160062.2|159972.2|160020.7|159930.7|28
1655896340000|2022-06-22 11:12:20|160030.8|159940.8|160028.8|159938.8|160034.5|159944.5|160025.9|159935.9|33
1655896350000|2022-06-22 11:12:30|160024.8|159934.8|159989|159899|160030.6|159940.6|159985.8|159895.8|29
1655896360000|2022-06-22 11:12:40|159988.9|159898.9|160010.8|159920.8|160016|159926|159987.4|159897.4|31
1655896370000|2022-06-22 11:12:50|160010.9|159920.9|160009.5|159919.5|160014.2|159924.2|160006.5|159916.5|27
1655896380000|2022-06-22 11:13:00|160009.4|159919.4|160008.4|159918.4|160012.3|159922.3|160007.7|159917.7|33
1655896390000|2022-06-22 11:13:10|160007.6|159917.6|159967.1|159877.1|160008.8|159918.8|159959.4|159869.4|28
1655896400000|2022-06-22 11:13:20|159968|159878|159998.5|159908.5|160017.2|159927.2|159968|159878|32
1655896410000|2022-06-22 11:13:30|159968.8|159878.8|159931.3|159841.3|159968.8|159878.8|159927.9|159837.9|21
1655896420000|2022-06-22 11:13:40|159932.1|159842.1|159935.8|159845.8|159936.3|159846.3|159931.8|159841.8|22
1655896430000|2022-06-22 11:13:50|159935.4|159845.4|159962.7|159872.7|159969|159879|159933.6|159843.6|25
1655896440000|2022-06-22 11:14:00|159962.3|159872.3|159909.4|159819.4|159966.4|159876.4|159907|159817|36
1655896450000|2022-06-22 11:14:10|159908.8|159818.8|159956.1|159866.1|159958.9|159868.9|159908.8|159818.8|30
1655896460000|2022-06-22 11:14:20|159963.9|159873.9|159980|159890|159982.5|159892.5|159963.9|159873.9|35
1655896470000|2022-06-22 11:14:30|159978.9|159888.9|159979.5|159889.5|159980.9|159890.9|159968.1|159878.1|36
1655896480000|2022-06-22 11:14:40|159979.2|159889.2|159979.8|159889.8|159982.7|159892.7|159974.9|159884.9|37
1655896490000|2022-06-22 11:14:50|159980.5|159890.5|160043.8|159953.8|160043.8|159953.8|159980.5|159890.5|39
1655896500000|2022-06-22 11:15:00|160042.5|159952.5|160045.7|159955.7|160047.5|159957.5|160040.2|159950.2|35
1655896510000|2022-06-22 11:15:10|160046.9|159956.9|160039.1|159949.1|160047.3|159957.3|160034.5|159944.5|32
1655896520000|2022-06-22 11:15:20|160040.2|159950.2|160038.8|159948.8|160049.7|159959.7|160036|159946|36
1655896530000|2022-06-22 11:15:30|160035.8|159945.8|160009.8|159919.8|160037.4|159947.4|160004.4|159914.4|36
1655896540000|2022-06-22 11:15:40|160006.4|159916.4|159933.3|159843.3|160007.9|159917.9|159929.9|159839.9|33
1655896550000|2022-06-22 11:15:50|159931|159841|159933.2|159843.2|159934|159844|159931|159841|18
1655896560000|2022-06-22 11:16:00|159932.6|159842.6|159927.9|159837.9|159935.7|159845.7|159927|159837|22
1655896570000|2022-06-22 11:16:10|159926.9|159836.9|159901.3|159811.3|159926.9|159836.9|159874.3|159784.3|32
1655896580000|2022-06-22 11:16:20|159904.5|159814.5|159910.9|159820.9|159912.4|159822.4|159903.4|159813.4|24
1655896590000|2022-06-22 11:16:30|159914.9|159824.9|159903.8|159813.8|159918.7|159828.7|159898.7|159808.7|31
1655896600000|2022-06-22 11:16:40|159900.7|159810.7|159956.3|159866.3|159960|159870|159899.4|159809.4|38
1655896610000|2022-06-22 11:16:50|159957.4|159867.4|159939.6|159849.6|159960.7|159870.7|159939.6|159849.6|34
1655896620000|2022-06-22 11:17:00|159942.4|159852.4|159950.4|159860.4|159954.2|159864.2|159942.4|159852.4|30
1655896630000|2022-06-22 11:17:10|159951.7|159861.7|159955.4|159865.4|159957.2|159867.2|159951.4|159861.4|31
1655896640000|2022-06-22 11:17:20|159949.7|159859.7|159949.4|159859.4|159950.2|159860.2|159944.9|159854.9|25
1655896650000|2022-06-22 11:17:30|159948.4|159858.4|159992|159902|159997|159907|159947.7|159857.7|34
1655896660000|2022-06-22 11:17:40|159987.5|159897.5|159996.7|159906.7|159996.7|159906.7|159987.5|159897.5|32
1655896670000|2022-06-22 11:17:50|159994.2|159904.2|159943.7|159853.7|159994.2|159904.2|159942.8|159852.8|21
1655896680000|2022-06-22 11:18:00|159945.1|159855.1|159943.7|159853.7|159947.2|159857.2|159936|159846|32
1655896690000|2022-06-22 11:18:10|159944.6|159854.6|159944.8|159854.8|159951.3|159861.3|159939.8|159849.8|31
1655896700000|2022-06-22 11:18:20|159944.2|159854.2|159927.8|159837.8|159947.8|159857.8|159927|159837|30
1655896710000|2022-06-22 11:18:30|159927.1|159837.1|159932.7|159842.7|159934.4|159844.4|159926.5|159836.5|25
1655896720000|2022-06-22 11:18:40|159929.3|159839.3|159924.4|159834.4|159929.7|159839.7|159917.7|159827.7|22
1655896730000|2022-06-22 11:18:50|159923.5|159833.5|159918.5|159828.5|159923.5|159833.5|159914.6|159824.6|20
1655896740000|2022-06-22 11:19:00|159920.1|159830.1|159874.9|159784.9|159923.4|159833.4|159856.1|159766.1|29
1655896750000|2022-06-22 11:19:10|159872|159782|159863.4|159773.4|159897.9|159807.9|159856.4|159766.4|27
1655896760000|2022-06-22 11:19:20|159863.7|159773.7|159874.6|159784.6|159874.7|159784.7|159861.6|159771.6|30
1655896770000|2022-06-22 11:19:30|159874.3|159784.3|159870.9|159780.9|159877.1|159787.1|159867.6|159777.6|34
1655896780000|2022-06-22 11:19:40|159871.2|159781.2|159898.1|159808.1|159912.4|159822.4|159870.9|159780.9|34
1655896790000|2022-06-22 11:19:50|159898|159808|159910|159820|159910|159820|159895.2|159805.2|28
1655896800000|2022-06-22 11:20:00|159911.4|159821.4|159882.1|159792.1|159911.4|159821.4|159880.5|159790.5|35
1655896810000|2022-06-22 11:20:10|159881.3|159791.3|159907.1|159817.1|159909|159819|159880.3|159790.3|28
1655896820000|2022-06-22 11:20:20|159907.8|159817.8|159907.2|159817.2|159913.7|159823.7|159889.9|159799.9|28
1655896830000|2022-06-22 11:20:30|159910|159820|159886.5|159796.5|159911|159821|159886.5|159796.5|35
1655896840000|2022-06-22 11:20:40|159892.7|159802.7|159890.5|159800.5|159897.7|159807.7|159867.5|159777.5|35
1655896850000|2022-06-22 11:20:50|159890.9|159800.9|159898.8|159808.8|159902.2|159812.2|159890.6|159800.6|28
1655896860000|2022-06-22 11:21:00|159898.5|159808.5|159866.2|159776.2|159907.9|159817.9|159854.5|159764.5|36
1655896870000|2022-06-22 11:21:10|159864.8|159774.8|159867.9|159777.9|159870.7|159780.7|159862.4|159772.4|31
1655896880000|2022-06-22 11:21:20|159867.4|159777.4|159929.5|159839.5|159933.1|159843.1|159865.1|159775.1|29
1655896890000|2022-06-22 11:21:30|159930.5|159840.5|159920.2|159830.2|159931.3|159841.3|159919.3|159829.3|34
1655896900000|2022-06-22 11:21:40|159920.1|159830.1|159932|159842|159934.5|159844.5|159917.4|159827.4|33
1655896910000|2022-06-22 11:21:50|159927.2|159837.2|159919.5|159829.5|159927.2|159837.2|159910.9|159820.9|34
1655896920000|2022-06-22 11:22:00|159920.5|159830.5|159926.4|159836.4|159935.2|159845.2|159919.5|159829.5|33
1655896930000|2022-06-22 11:22:10|159926.3|159836.3|159926.8|159836.8|159927|159837|159923.9|159833.9|22
1655896940000|2022-06-22 11:22:20|159929.9|159839.9|159931.5|159841.5|159933.4|159843.4|159929.9|159839.9|27
1655896950000|2022-06-22 11:22:30|159931.8|159841.8|159899.4|159809.4|159932.7|159842.7|159896.3|159806.3|32
1655896960000|2022-06-22 11:22:40|159900.7|159810.7|159907|159817|159914.8|159824.8|159898.5|159808.5|32
1655896970000|2022-06-22 11:22:50|159911.5|159821.5|159913.3|159823.3|159913.3|159823.3|159906.7|159816.7|26
1655896980000|2022-06-22 11:23:00|159912.4|159822.4|159915.3|159825.3|159916.9|159826.9|159908.3|159818.3|32
1655896990000|2022-06-22 11:23:10|159916.1|159826.1|159913.5|159823.5|159920.8|159830.8|159913.2|159823.2|26
1655897000000|2022-06-22 11:23:20|159914.3|159824.3|159918.6|159828.6|159919|159829|159911|159821|24
1655897010000|2022-06-22 11:23:30|159917.9|159827.9|159928.4|159838.4|159930.7|159840.7|159917.2|159827.2|30
1655897020000|2022-06-22 11:23:40|159927.8|159837.8|159908.8|159818.8|159927.8|159837.8|159902.9|159812.9|33
1655897030000|2022-06-22 11:23:50|159907.6|159817.6|159918.8|159828.8|159921.9|159831.9|159903.7|159813.7|31
1655897040000|2022-06-22 11:24:00|159924.9|159834.9|159849.6|159759.6|159925.2|159835.2|159846.8|159756.8|26
1655897050000|2022-06-22 11:24:10|159851.5|159761.5|159854.1|159764.1|159854.1|159764.1|159844.4|159754.4|22
1655897060000|2022-06-22 11:24:20|159858.1|159768.1|159871.2|159781.2|159871.2|159781.2|159855.1|159765.1|18
1655897070000|2022-06-22 11:24:30|159867.1|159777.1|159908.4|159818.4|159910|159820|159864|159774|25
1655897080000|2022-06-22 11:24:40|159907.2|159817.2|159864.1|159774.1|159909.8|159819.8|159855.8|159765.8|32
1655897090000|2022-06-22 11:24:50|159861|159771|159865.6|159775.6|159873.4|159783.4|159851.3|159761.3|29
1655897100000|2022-06-22 11:25:00|159866.7|159776.7|159887.4|159797.4|159887.4|159797.4|159859.3|159769.3|30
1655897110000|2022-06-22 11:25:10|159879.4|159789.4|159876|159786|159889.6|159799.6|159871.2|159781.2|24
1655897120000|2022-06-22 11:25:20|159873.1|159783.1|159870.9|159780.9|159878|159788|159866.8|159776.8|21
1655897130000|2022-06-22 11:25:30|159870.5|159780.5|159877.8|159787.8|159879.6|159789.6|159862.4|159772.4|23
1655897140000|2022-06-22 11:25:40|159873.1|159783.1|159869.4|159779.4|159876.3|159786.3|159868.1|159778.1|24
1655897150000|2022-06-22 11:25:50|159868.2|159778.2|159868.4|159778.4|159874.4|159784.4|159868.1|159778.1|17
1655897160000|2022-06-22 11:26:00|159869.1|159779.1|159873.2|159783.2|159882|159792|159868.8|159778.8|23
1655897170000|2022-06-22 11:26:10|159869.4|159779.4|159868.4|159778.4|159878|159788|159866.7|159776.7|32
1655897180000|2022-06-22 11:26:20|159868.7|159778.7|159871.5|159781.5|159873.4|159783.4|159868.7|159778.7|31
1655897190000|2022-06-22 11:26:30|159872.2|159782.2|159876.6|159786.6|159876.6|159786.6|159871.2|159781.2|20
1655897200000|2022-06-22 11:26:40|159874.8|159784.8|159874.1|159784.1|159877.4|159787.4|159870.4|159780.4|20
1655897210000|2022-06-22 11:26:50|159874.2|159784.2|159874|159784|159884.4|159794.4|159871.7|159781.7|27
1655897220000|2022-06-22 11:27:00|159874.5|159784.5|159871.4|159781.4|159885.7|159795.7|159870.9|159780.9|26
1655897230000|2022-06-22 11:27:10|159871|159781|159856.6|159766.6|159879.1|159789.1|159855|159765|26
1655897240000|2022-06-22 11:27:20|159858.5|159768.5|159856.8|159766.8|159861|159771|159854.7|159764.7|14
1655897250000|2022-06-22 11:27:30|159857|159767|159843.5|159753.5|159859.8|159769.8|159803.6|159713.6|22
1655897260000|2022-06-22 11:27:40|159842.6|159752.6|159838.6|159748.6|159843.8|159753.8|159836.3|159746.3|30
1655897270000|2022-06-22 11:27:50|159839.8|159749.8|159825.6|159735.6|159840|159750|159824.9|159734.9|36
1655897280000|2022-06-22 11:28:00|159825.5|159735.5|159832.4|159742.4|159832.4|159742.4|159819.1|159729.1|35
1655897290000|2022-06-22 11:28:10|159831.7|159741.7|159845.8|159755.8|159852.1|159762.1|159831.7|159741.7|33
1655897300000|2022-06-22 11:28:20|159845.9|159755.9|159844.7|159754.7|159847.6|159757.6|159843.9|159753.9|25
1655897310000|2022-06-22 11:28:30|159844.1|159754.1|159849|159759|159855.2|159765.2|159844|159754|27
1655897320000|2022-06-22 11:28:40|159849.4|159759.4|159831.4|159741.4|159851.1|159761.1|159827.7|159737.7|29
1655897330000|2022-06-22 11:28:50|159831.9|159741.9|159843.3|159753.3|159862.6|159772.6|159830.6|159740.6|29
1655897340000|2022-06-22 11:29:00|159843.9|159753.9|159847.5|159757.5|159849|159759|159840.5|159750.5|28
1655897350000|2022-06-22 11:29:10|159849|159759|159851.6|159761.6|159853.6|159763.6|159841.8|159751.8|32
1655897360000|2022-06-22 11:29:20|159850.8|159760.8|159793.8|159703.8|159851.9|159761.9|159777.4|159687.4|30
1655897370000|2022-06-22 11:29:30|159795.9|159705.9|159787.2|159697.2|159795.9|159705.9|159786.6|159696.6|35
1655897380000|2022-06-22 11:29:40|159786.7|159696.7|159786.3|159696.3|159788.8|159698.8|159776.9|159686.9|30
1655897390000|2022-06-22 11:29:50|159784.4|159694.4|159781.4|159691.4|159786.2|159696.2|159772.3|159682.3|35
1655897400000|2022-06-22 11:30:00|159782|159692|159791.6|159701.6|159791.6|159701.6|159777.8|159687.8|31
1655897410000|2022-06-22 11:30:10|159788.3|159698.3|159793.8|159703.8|159807.2|159717.2|159783.1|159693.1|34
1655897420000|2022-06-22 11:30:20|159795.8|159705.8|159792.7|159702.7|159798.3|159708.3|159792.7|159702.7|24
1655897430000|2022-06-22 11:30:30|159787.6|159697.6|159775.5|159685.5|159793.5|159703.5|159765.3|159675.3|32
1655897440000|2022-06-22 11:30:40|159780.3|159690.3|159782.7|159692.7|159785.4|159695.4|159770.3|159680.3|33
1655897450000|2022-06-22 11:30:50|159780|159690|159769.3|159679.3|159782.5|159692.5|159765.7|159675.7|30
1655897460000|2022-06-22 11:31:00|159771.5|159681.5|159798.1|159708.1|159804.2|159714.2|159771.5|159681.5|35
1655897470000|2022-06-22 11:31:10|159795.5|159705.5|159804.9|159714.9|159820.7|159730.7|159794.8|159704.8|36
1655897480000|2022-06-22 11:31:20|159802.9|159712.9|159802.4|159712.4|159807.3|159717.3|159791.7|159701.7|36
1655897490000|2022-06-22 11:31:30|159804.6|159714.6|159785.2|159695.2|159805|159715|159785.2|159695.2|32
1655897500000|2022-06-22 11:31:40|159786.7|159696.7|159692.2|159602.2|159789.7|159699.7|159692.2|159602.2|29
1655897510000|2022-06-22 11:31:50|159689.1|159599.1|159653.5|159563.5|159699|159609|159645.3|159555.3|30
1655897520000|2022-06-22 11:32:00|159652.8|159562.8|159657.5|159567.5|159689.8|159572.1|159644.9|159554.9|34
1655897530000|2022-06-22 11:32:10|159656.4|159566.4|159670.5|159580.5|159681.1|159580.5|159655|159551.1|35
1655897540000|2022-06-22 11:32:20|159662.2|159572.2|159659.6|159569.6|159664.4|159574.4|159649.1|159533|34
1655897550000|2022-06-22 11:32:30|159659.4|159569.4|159670.9|159580.9|159675.3|159585.3|159654|159564|35
1655897560000|2022-06-22 11:32:40|159668.4|159578.4|159672|159582|159677.9|159587.9|159668.4|159578.4|27
1655897570000|2022-06-22 11:32:50|159671.2|159581.2|159689.4|159599.4|159694.5|159604.5|159671.2|159581.2|31
1655897580000|2022-06-22 11:33:00|159689.9|159599.9|159737.5|159647.5|159737.5|159647.5|159688.6|159598.6|32
1655897590000|2022-06-22 11:33:10|159730.3|159640.3|159745.7|159655.7|159752.1|159662.1|159730.3|159640.3|23
1655897600000|2022-06-22 11:33:20|159745|159655|159734.2|159644.2|159745.9|159655.9|159712.5|159622.5|35
1655897610000|2022-06-22 11:33:30|159737.2|159647.2|159728.4|159638.4|159737.2|159647.2|159723.8|159633.8|28
1655897620000|2022-06-22 11:33:40|159729.5|159639.5|159727.8|159637.8|159730|159640|159724.9|159634.9|24
1655897630000|2022-06-22 11:33:50|159726.8|159636.8|159700.7|159610.7|159727.9|159637.9|159697.8|159607.8|20
1655897640000|2022-06-22 11:34:00|159698.6|159608.6|159678.6|159588.6|159698.6|159608.6|159672.9|159582.9|25
1655897650000|2022-06-22 11:34:10|159684.1|159594.1|159727.3|159637.3|159730.5|159640.5|159679.9|159589.9|36
1655897660000|2022-06-22 11:34:20|159726.2|159636.2|159725.2|159635.2|159727.5|159637.5|159718.7|159628.7|37
1655897670000|2022-06-22 11:34:30|159725|159635|159725.8|159635.8|159727.3|159637.3|159722.3|159632.3|26
1655897680000|2022-06-22 11:34:40|159725.7|159635.7|159740|159650|159741.3|159651.3|159719.7|159629.7|32
1655897690000|2022-06-22 11:34:50|159742.7|159652.7|159769.7|159679.7|159773.8|159683.8|159742.1|159652.1|30
1655897700000|2022-06-22 11:35:00|159766.3|159676.3|159703.1|159613.1|159768.2|159678.2|159703.1|159613.1|37
1655897710000|2022-06-22 11:35:10|159704.7|159614.7|159729.1|159639.1|159729.1|159639.1|159704.7|159614.7|31
1655897720000|2022-06-22 11:35:20|159728.2|159638.2|159757.9|159667.9|159757.9|159667.9|159726.2|159636.2|30
1655897730000|2022-06-22 11:35:30|159759.5|159669.5|159728.2|159638.2|159764.4|159674.4|159727.1|159637.1|29
1655897740000|2022-06-22 11:35:40|159725.5|159635.5|159728.3|159638.3|159728.3|159638.3|159707|159617|36
1655897750000|2022-06-22 11:35:50|159735.8|159645.8|159710.5|159620.5|159735.8|159645.8|159710.5|159620.5|25
1655897760000|2022-06-22 11:36:00|159710.7|159620.7|159708.2|159618.2|159717.4|159627.4|159707.9|159617.9|25
1655897770000|2022-06-22 11:36:10|159702.5|159612.5|159683.1|159593.1|159705.8|159615.8|159680|159590|26
1655897780000|2022-06-22 11:36:20|159680.5|159590.5|159687.2|159597.2|159689|159599|159679.6|159589.6|24
1655897790000|2022-06-22 11:36:30|159687.1|159597.1|159683.4|159593.4|159687.5|159597.5|159683.2|159593.2|27
1655897800000|2022-06-22 11:36:40|159683.2|159593.2|159681.7|159591.7|159683.5|159593.5|159680.9|159590.9|16
1655897810000|2022-06-22 11:36:50|159682.3|159592.3|159686.1|159596.1|159693.4|159603.4|159682.3|159592.3|31
1655897820000|2022-06-22 11:37:00|159685.7|159595.7|159682.3|159592.3|159686|159596|159681.4|159591.4|16
1655897830000|2022-06-22 11:37:10|159682.5|159592.5|159665.1|159575.1|159682.6|159592.6|159659.2|159569.2|25
1655897840000|2022-06-22 11:37:20|159664.6|159574.6|159661.9|159571.9|159666.3|159576.3|159659.6|159569.6|31
1655897850000|2022-06-22 11:37:30|159663.2|159573.2|159637.8|159547.8|159663.2|159573.2|159634.1|159544.1|25
1655897860000|2022-06-22 11:37:40|159637.6|159547.6|159659.2|159569.2|159659.2|159569.2|159635.8|159545.8|24
1655897870000|2022-06-22 11:37:50|159658.6|159568.6|159656.5|159566.5|159661.8|159571.8|159656.1|159566.1|28
1655897880000|2022-06-22 11:38:00|159658.9|159568.9|159654.2|159564.2|159658.9|159568.9|159652.3|159562.3|20
1655897890000|2022-06-22 11:38:10|159654.1|159564.1|159655|159565|159658.9|159568.9|159652.4|159562.4|25
1655897900000|2022-06-22 11:38:20|159656.7|159566.7|159652.2|159562.2|159660.9|159570.9|159652.2|159562.2|14
1655897910000|2022-06-22 11:38:30|159652.4|159562.4|159648.8|159558.8|159654.8|159564.8|159646.3|159556.3|24
1655897920000|2022-06-22 11:38:40|159648.9|159558.9|159652|159562|159656.7|159566.7|159647|159557|29
1655897930000|2022-06-22 11:38:50|159649.7|159559.7|159656.1|159566.1|159660|159570|159649.5|159559.5|26
1655897940000|2022-06-22 11:39:00|159657.3|159567.3|159659.8|159569.8|159661.3|159571.3|159656.6|159566.6|26
1655897950000|2022-06-22 11:39:10|159659.6|159569.6|159661|159571|159662.7|159572.7|159653.2|159563.2|32
1655897960000|2022-06-22 11:39:20|159659.7|159569.7|159667.1|159577.1|159667.1|159577.1|159651.2|159561.2|21
1655897970000|2022-06-22 11:39:30|159664.4|159574.4|159670.7|159580.7|159676.5|159586.5|159653|159563|35
1655897980000|2022-06-22 11:39:40|159668.1|159578.1|159725.8|159635.8|159725.8|159635.8|159668.1|159578.1|30
1655897990000|2022-06-22 11:39:50|159738.5|159648.5|159727.1|159637.1|159738.5|159648.5|159720.5|159630.5|31
1655898000000|2022-06-22 11:40:00|159722.5|159632.5|159712.5|159622.5|159722.5|159632.5|159710.4|159620.4|29
1655898010000|2022-06-22 11:40:10|159712.8|159622.8|159720.8|159630.8|159721|159631|159711.5|159621.5|26
1655898020000|2022-06-22 11:40:20|159721|159631|159690.7|159600.7|159722.6|159632.6|159688.5|159598.5|26
1655898030000|2022-06-22 11:40:30|159690.1|159600.1|159699.1|159609.1|159699.1|159609.1|159689.7|159599.7|33
1655898040000|2022-06-22 11:40:40|159696.1|159606.1|159694.8|159604.8|159698.5|159608.5|159687.5|159597.5|25
1655898050000|2022-06-22 11:40:50|159695.2|159605.2|159694.8|159604.8|159696.5|159606.5|159693.9|159603.9|21
1655898060000|2022-06-22 11:41:00|159693.7|159603.7|159691.8|159601.8|159700.2|159610.2|159691.8|159601.8|25
1655898070000|2022-06-22 11:41:10|159693|159603|159651.3|159561.3|159693|159603|159650.5|159560.5|28
1655898080000|2022-06-22 11:41:20|159651.1|159561.1|159652.5|159562.5|159652.6|159562.6|159649.8|159559.8|18
1655898090000|2022-06-22 11:41:30|159651.1|159561.1|159640.9|159550.9|159651.1|159561.1|159639.8|159549.8|27
1655898100000|2022-06-22 11:41:40|159642.4|159552.4|159641.1|159551.1|159644.9|159554.9|159640.5|159550.5|19
1655898110000|2022-06-22 11:41:50|159640.9|159550.9|159641.6|159551.6|159641.8|159551.8|159640.9|159550.9|8
1655898120000|2022-06-22 11:42:00|159642.1|159552.1|159659.7|159569.7|159662.3|159572.3|159639.4|159549.4|17
1655898130000|2022-06-22 11:42:10|159657|159567|159656.9|159566.9|159659.4|159569.4|159654.3|159564.3|22
1655898140000|2022-06-22 11:42:20|159657.4|159567.4|159655.9|159565.9|159659.7|159569.7|159653.3|159563.3|22
1655898150000|2022-06-22 11:42:30|159658.4|159568.4|159658.2|159568.2|159659.3|159569.3|159653.8|159563.8|25
1655898160000|2022-06-22 11:42:40|159657.6|159567.6|159658.1|159568.1|159667.5|159577.5|159656.7|159566.7|26
1655898170000|2022-06-22 11:42:50|159661.5|159571.5|159658.3|159568.3|159669.1|159579.1|159657.2|159567.2|20
1655898180000|2022-06-22 11:43:00|159658.2|159568.2|159656.8|159566.8|159669.2|159579.2|159655.8|159565.8|24
1655898190000|2022-06-22 11:43:10|159667.3|159577.3|159648.1|159558.1|159667.7|159577.7|159644.3|159554.3|24
1655898200000|2022-06-22 11:43:20|159651.4|159561.4|159648.4|159558.4|159653.3|159563.3|159645.4|159555.4|27
1655898210000|2022-06-22 11:43:30|159647.5|159557.5|159708.6|159618.6|159708.6|159618.6|159647.5|159557.5|24
1655898220000|2022-06-22 11:43:40|159709|159619|159736.8|159646.8|159739.7|159649.7|159706.1|159616.1|15
1655898230000|2022-06-22 11:43:50|159737.1|159647.1|159735.9|159645.9|159737.1|159647.1|159733.9|159643.9|15
1655898240000|2022-06-22 11:44:00|159735.5|159645.5|159727.9|159637.9|159735.7|159645.7|159727.9|159637.9|16
1655898250000|2022-06-22 11:44:10|159727.2|159637.2|159732.1|159642.1|159732.1|159642.1|159723.2|159633.2|17
1655898260000|2022-06-22 11:44:20|159733.1|159643.1|159725.1|159635.1|159733.7|159643.7|159714.3|159624.3|16
1655898270000|2022-06-22 11:44:30|159724.7|159634.7|159719.4|159629.4|159724.7|159634.7|159714.2|159624.2|12
1655898280000|2022-06-22 11:44:40|159720.7|159630.7|159708.8|159618.8|159723.1|159633.1|159697.7|159607.7|17
1655898290000|2022-06-22 11:44:50|159707.4|159617.4|159725.6|159635.6|159725.6|159635.6|159702.9|159612.9|20
1655898300000|2022-06-22 11:45:00|159723.6|159633.6|159726.1|159636.1|159726.1|159636.1|159722.5|159632.5|21
1655898310000|2022-06-22 11:45:10|159725.6|159635.6|159713.9|159623.9|159726.2|159636.2|159713.9|159623.9|19
1655898320000|2022-06-22 11:45:20|159701.1|159611.1|159716.3|159626.3|159717.4|159627.4|159701.1|159611.1|29
1655898330000|2022-06-22 11:45:30|159714.8|159624.8|159712.9|159622.9|159715|159625|159702.5|159612.5|31
1655898340000|2022-06-22 11:45:40|159714.6|159624.6|159721|159631|159722|159632|159714.6|159624.6|21
1655898350000|2022-06-22 11:45:50|159720.1|159630.1|159723.7|159633.7|159725.4|159635.4|159715.1|159625.1|22
1655898360000|2022-06-22 11:46:00|159720.8|159630.8|159727.3|159637.3|159728.5|159638.5|159720.8|159630.8|18
1655898370000|2022-06-22 11:46:10|159721.7|159631.7|159723.3|159633.3|159729.9|159639.9|159721.7|159631.7|18
1655898380000|2022-06-22 11:46:20|159725.2|159635.2|159777.8|159687.8|159777.8|159687.8|159722.6|159632.6|27
1655898390000|2022-06-22 11:46:30|159776.4|159686.4|159787.2|159697.2|159790.9|159700.9|159776.4|159686.4|35
1655898400000|2022-06-22 11:46:40|159788|159698|159788|159698|159789.5|159699.5|159785|159695|29
1655898410000|2022-06-22 11:46:50|159787.9|159697.9|159785.6|159695.6|159801.3|159711.3|159783.3|159693.3|34
1655898420000|2022-06-22 11:47:00|159785.1|159695.1|159788.7|159698.7|159790.2|159700.2|159776|159686|31
1655898430000|2022-06-22 11:47:10|159787.5|159697.5|159781.4|159691.4|159794.7|159704.7|159780.5|159690.5|36
1655898440000|2022-06-22 11:47:20|159781.6|159691.6|159786.9|159696.9|159786.9|159696.9|159780.3|159690.3|26
1655898450000|2022-06-22 11:47:30|159788.1|159698.1|159788.2|159698.2|159790.6|159700.6|159786.7|159696.7|30
1655898460000|2022-06-22 11:47:40|159786.2|159696.2|159801.5|159711.5|159803.5|159713.5|159785.5|159695.5|30
1655898470000|2022-06-22 11:47:50|159802.9|159712.9|159798.2|159708.2|159802.9|159712.9|159789.5|159699.5|27
1655898480000|2022-06-22 11:48:00|159798|159708|159796.6|159706.6|159798.8|159708.8|159794.6|159704.6|18
1655898490000|2022-06-22 11:48:10|159796|159706|159788.7|159698.7|159797.5|159707.5|159772|159682|21
1655898500000|2022-06-22 11:48:20|159787.3|159697.3|159826.2|159736.2|159830|159740|159785|159695|28
1655898510000|2022-06-22 11:48:30|159826.9|159736.9|159828.4|159738.4|159832|159742|159825.5|159735.5|16
1655898520000|2022-06-22 11:48:40|159828|159738|159831.2|159741.2|159831.2|159741.2|159828|159738|14
1655898530000|2022-06-22 11:48:50|159831.3|159741.3|159830.8|159740.8|159833.5|159743.5|159830|159740|14
1655898540000|2022-06-22 11:49:00|159829.6|159739.6|159831.7|159741.7|159831.7|159741.7|159829.2|159739.2|19
1655898550000|2022-06-22 11:49:10|159832.9|159742.9|159832.3|159742.3|159834.7|159744.7|159826.8|159736.8|14
1655898560000|2022-06-22 11:49:20|159832.9|159742.9|159847.2|159757.2|159849.8|159759.8|159832.2|159742.2|30
1655898570000|2022-06-22 11:49:30|159847.5|159757.5|159838|159748|159848.5|159758.5|159834.5|159744.5|27
1655898580000|2022-06-22 11:49:40|159838.1|159748.1|159837.9|159747.9|159841|159751|159835.6|159745.6|19
1655898590000|2022-06-22 11:49:50|159838.4|159748.4|159843|159753|159843|159753|159838.1|159748.1|21
1655898600000|2022-06-22 11:50:00|159844.4|159754.4|159838|159748|159845.4|159755.4|159832.6|159742.6|24
1655898610000|2022-06-22 11:50:10|159837.7|159747.7|159794.1|159704.1|159840|159750|159786.4|159696.4|29
1655898620000|2022-06-22 11:50:20|159794.3|159704.3|159816.7|159726.7|159819.6|159729.6|159792.3|159702.3|30
1655898630000|2022-06-22 11:50:30|159816.9|159726.9|159817.7|159727.7|159818.4|159728.4|159816|159726|13
1655898640000|2022-06-22 11:50:40|159817.2|159727.2|159816.6|159726.6|159818.2|159728.2|159816.3|159726.3|12
1655898650000|2022-06-22 11:50:50|159813.8|159723.8|159784.8|159694.8|159813.8|159723.8|159782.7|159692.7|25
1655898660000|2022-06-22 11:51:00|159792.2|159702.2|159797.7|159707.7|159803|159713|159792|159702|31
1655898670000|2022-06-22 11:51:10|159794|159704|159783|159693|159794.4|159704.4|159774.2|159684.2|33
1655898680000|2022-06-22 11:51:20|159780.3|159690.3|159785.4|159695.4|159789.5|159699.5|159779.2|159689.2|32
1655898690000|2022-06-22 11:51:30|159820.2|159730.2|159825.4|159735.4|159827.4|159737.4|159820.2|159730.2|15
1655898700000|2022-06-22 11:51:40|159827.1|159737.1|159822.6|159732.6|159827.1|159737.1|159812|159722|11
1655898710000|2022-06-22 11:51:50|159822.4|159732.4|159826|159736|159828.1|159738.1|159822.4|159732.4|20
1655898720000|2022-06-22 11:52:00|159831.8|159741.8|159828.5|159738.5|159831.8|159741.8|159823.9|159733.9|16
1655898730000|2022-06-22 11:52:10|159829.3|159739.3|159811.8|159721.8|159829.3|159739.3|159811.8|159721.8|14
1655898740000|2022-06-22 11:52:20|159812.6|159722.6|159773.9|159683.9|159814.3|159724.3|159773.9|159683.9|28
1655898750000|2022-06-22 11:52:30|159773.8|159683.8|159774.5|159684.5|159778|159688|159769.8|159679.8|23
1655898760000|2022-06-22 11:52:40|159773.3|159683.3|159774.5|159684.5|159774.5|159684.5|159771.9|159681.9|14
1655898770000|2022-06-22 11:52:50|159773.7|159683.7|159769.9|159679.9|159773.7|159683.7|159769.9|159679.9|11
1655898780000|2022-06-22 11:53:00|159770.8|159680.8|159750.7|159660.7|159770.8|159680.8|159748.7|159658.7|22
1655898790000|2022-06-22 11:53:10|159749.6|159659.6|159752.4|159662.4|159752.4|159662.4|159749.6|159659.6|14
1655898800000|2022-06-22 11:53:20|159752.6|159662.6|159750.6|159660.6|159752.6|159662.6|159750.6|159660.6|13
1655898810000|2022-06-22 11:53:30|159750.4|159660.4|159753.9|159663.9|159757.3|159667.3|159750.4|159660.4|17
1655898820000|2022-06-22 11:53:40|159755.1|159665.1|159703.4|159613.4|159755.1|159665.1|159699|159609|35
1655898830000|2022-06-22 11:53:50|159703.6|159613.6|159703.6|159613.6|159704.1|159614.1|159698.8|159608.8|31
1655898840000|2022-06-22 11:54:00|159701.9|159611.9|159748|159658|159748|159658|159699.6|159609.6|20
1655898850000|2022-06-22 11:54:10|159746.7|159656.7|159745.8|159655.8|159747.2|159657.2|159744.7|159654.7|15
1655898860000|2022-06-22 11:54:20|159745.5|159655.5|159745.3|159655.3|159746.2|159656.2|159745.1|159655.1|14
1655898870000|2022-06-22 11:54:30|159745.7|159655.7|159752.5|159662.5|159752.5|159662.5|159744.8|159654.8|12
1655898880000|2022-06-22 11:54:40|159751.2|159661.2|159791|159701|159795|159705|159748.9|159658.9|21
1655898890000|2022-06-22 11:54:50|159791.9|159701.9|159786.2|159696.2|159791.9|159701.9|159786.2|159696.2|10
1655898900000|2022-06-22 11:55:00|159787.6|159697.6|159761.1|159671.1|159788.6|159698.6|159759.8|159669.8|28
1655898910000|2022-06-22 11:55:10|159759.6|159669.6|159719.8|159629.8|159769.1|159679.1|159713.7|159623.7|34
1655898920000|2022-06-22 11:55:20|159712.5|159622.5|159715.2|159625.2|159732.6|159642.6|159712.5|159622.5|31
1655898930000|2022-06-22 11:55:30|159717.1|159627.1|159699.9|159609.9|159717.1|159627.1|159695.2|159605.2|27
1655898940000|2022-06-22 11:55:40|159699.8|159609.8|159658.9|159568.9|159705.9|159615.9|159652.8|159562.8|25
1655898950000|2022-06-22 11:55:50|159658.2|159568.2|159681.3|159591.3|159691.2|159601.2|159653.2|159563.2|34
1655898960000|2022-06-22 11:56:00|159680.9|159590.9|159707.2|159617.2|159709.3|159619.3|159680.9|159590.9|23
1655898970000|2022-06-22 11:56:10|159707.6|159617.6|159710.6|159620.6|159712.1|159622.1|159706.4|159616.4|27
1655898980000|2022-06-22 11:56:20|159709.7|159619.7|159707.9|159617.9|159710.8|159620.8|159707.9|159617.9|21
1655898990000|2022-06-22 11:56:30|159713.7|159623.7|159721.6|159631.6|159722.4|159632.4|159713.7|159623.7|22
1655899000000|2022-06-22 11:56:40|159722.9|159632.9|159722.9|159632.9|159724.3|159634.3|159722.3|159632.3|15
1655899010000|2022-06-22 11:56:50|159722.7|159632.7|159720|159630|159723.6|159633.6|159720|159630|15
1655899020000|2022-06-22 11:57:00|159719.2|159629.2|159714.4|159624.4|159719.3|159629.3|159714.3|159624.3|11
1655899030000|2022-06-22 11:57:10|159713.8|159623.8|159716.7|159626.7|159717|159627|159713.8|159623.8|11
1655899040000|2022-06-22 11:57:20|159714.3|159624.3|159651|159561|159714.3|159624.3|159651|159561|32
1655899050000|2022-06-22 11:57:30|159651.2|159561.2|159674.5|159584.5|159681.7|159591.7|159651.1|159561.1|20
1655899060000|2022-06-22 11:57:40|159674.2|159584.2|159680.3|159590.3|159680.3|159590.3|159671.9|159581.9|14
1655899070000|2022-06-22 11:57:50|159679.3|159589.3|159676.4|159586.4|159679.3|159589.3|159672.9|159582.9|13
1655899080000|2022-06-22 11:58:00|159675.9|159585.9|159717.1|159627.1|159717.1|159627.1|159675.4|159585.4|18
1655899090000|2022-06-22 11:58:10|159714|159624|159701|159611|159714|159624|159692.7|159602.7|22
1655899100000|2022-06-22 11:58:20|159704.3|159614.3|159699.7|159609.7|159704.3|159614.3|159698.3|159608.3|24
1655899110000|2022-06-22 11:58:30|159698.9|159608.9|159717.7|159627.7|159719.2|159629.2|159698.7|159608.7|32
1655899120000|2022-06-22 11:58:40|159717|159627|159717.5|159627.5|159720.9|159630.9|159715.7|159625.7|24
1655899130000|2022-06-22 11:58:50|159717.6|159627.6|159722.3|159632.3|159722.8|159632.8|159717.4|159627.4|27
1655899140000|2022-06-22 11:59:00|159720.7|159630.7|159708.7|159618.7|159720.7|159630.7|159708.7|159618.7|29
1655899150000|2022-06-22 11:59:10|159709.2|159619.2|159718.8|159628.8|159719.3|159629.3|159708.3|159618.3|29
1655899160000|2022-06-22 11:59:20|159713|159623|159716.8|159626.8|159720.2|159630.2|159711.7|159621.7|28
1655899170000|2022-06-22 11:59:30|159718.4|159628.4|159713.8|159623.8|159718.4|159628.4|159712.7|159622.7|21
1655899180000|2022-06-22 11:59:40|159713.7|159623.7|159720.7|159630.7|159720.7|159630.7|159713.3|159623.3|26
1655899190000|2022-06-22 11:59:50|159720.3|159630.3|159719.2|159629.2|159723.3|159633.3|159714.2|159624.2|28
1655899200000|2022-06-22 12:00:00|159714.8|159624.8|159695.4|159605.4|159720.3|159630.3|159695.4|159605.4|38
1655899210000|2022-06-22 12:00:10|159698.4|159608.4|159697.6|159607.6|159711.8|159621.8|159696.6|159606.6|39
1655899220000|2022-06-22 12:00:20|159695.8|159605.8|159698.7|159608.7|159703.2|159613.2|159693.5|159603.5|28
1655899230000|2022-06-22 12:00:30|159697.9|159607.9|159679.7|159589.7|159701.7|159611.7|159669.7|159579.7|28
1655899240000|2022-06-22 12:00:40|159679.5|159589.5|159700.5|159610.5|159703|159613|159678.8|159588.8|26
1655899250000|2022-06-22 12:00:50|159698.9|159608.9|159703.5|159613.5|159703.7|159613.7|159698.9|159608.9|15
1655899260000|2022-06-22 12:01:00|159703.1|159613.1|159702.2|159612.2|159708|159618|159697.4|159607.4|16
1655899270000|2022-06-22 12:01:10|159701.1|159611.1|159707.4|159617.4|159710.5|159620.5|159696.9|159606.9|17
1655899280000|2022-06-22 12:01:20|159711.1|159621.1|159711.5|159621.5|159713.3|159623.3|159706.7|159616.7|20
1655899290000|2022-06-22 12:01:30|159712.4|159622.4|159695.3|159605.3|159712.4|159622.4|159695.3|159605.3|25
1655899300000|2022-06-22 12:01:40|159697.6|159607.6|159696|159606|159698.1|159608.1|159695.8|159605.8|18
1655899310000|2022-06-22 12:01:50|159697.5|159607.5|159698.9|159608.9|159702.6|159612.6|159695.8|159605.8|19
1655899320000|2022-06-22 12:02:00|159698.6|159608.6|159693|159603|159711.8|159621.8|159687.5|159597.5|23
1655899330000|2022-06-22 12:02:10|159699.7|159609.7|159675.2|159585.2|159699.7|159609.7|159668.4|159578.4|23
1655899340000|2022-06-22 12:02:20|159677.3|159587.3|159655.2|159565.2|159683.6|159593.6|159653.7|159563.7|33
1655899350000|2022-06-22 12:02:30|159655.5|159565.5|159650.9|159560.9|159672.4|159582.4|159625.8|159535.8|33
1655899360000|2022-06-22 12:02:40|159651.1|159561.1|159626|159536|159653.6|159563.6|159624.5|159534.5|32
1655899370000|2022-06-22 12:02:50|159622.8|159532.8|159650.4|159560.4|159651.6|159561.6|159619.9|159529.9|36
1655899380000|2022-06-22 12:03:00|159651.8|159561.8|159664.3|159574.3|159665.7|159575.7|159647.9|159557.9|33
1655899390000|2022-06-22 12:03:10|159664.4|159574.4|159659.6|159569.6|159667.2|159577.2|159641.9|159551.9|31
1655899400000|2022-06-22 12:03:20|159655.8|159565.8|159651.5|159561.5|159662.5|159572.5|159651.4|159561.4|26
1655899410000|2022-06-22 12:03:30|159657.7|159567.7|159640.3|159550.3|159657.8|159567.8|159635.6|159545.6|30
1655899420000|2022-06-22 12:03:40|159639.1|159549.1|159696|159606|159698.9|159608.9|159636.3|159546.3|33
1655899430000|2022-06-22 12:03:50|159696.5|159606.5|159710.1|159620.1|159719.8|159629.8|159694|159604|30
1655899440000|2022-06-22 12:04:00|159706.4|159616.4|159711.2|159621.2|159725.3|159635.3|159706.4|159616.4|33
1655899450000|2022-06-22 12:04:10|159714.9|159624.9|159720|159630|159720.2|159630.2|159714.9|159624.9|15
1655899460000|2022-06-22 12:04:20|159719.6|159629.6|159727.2|159637.2|159727.4|159637.4|159719.6|159629.6|18
1655899470000|2022-06-22 12:04:30|159722.6|159632.6|159730.4|159640.4|159730.4|159640.4|159722.6|159632.6|13
1655899480000|2022-06-22 12:04:40|159727.4|159637.4|159724.7|159634.7|159729.1|159639.1|159719.2|159629.2|11
1655899490000|2022-06-22 12:04:50|159725.2|159635.2|159724.7|159634.7|159727.1|159637.1|159721.9|159631.9|16
1655899500000|2022-06-22 12:05:00|159729.7|159639.7|159728.1|159638.1|159730.4|159640.4|159727.2|159637.2|14
1655899510000|2022-06-22 12:05:10|159727.5|159637.5|159728|159638|159731.3|159641.3|159727|159637|15
1655899520000|2022-06-22 12:05:20|159727.4|159637.4|159724.7|159634.7|159728.8|159638.8|159724.7|159634.7|20
1655899530000|2022-06-22 12:05:30|159728.4|159638.4|159730.3|159640.3|159731|159641|159728.3|159638.3|12
1655899540000|2022-06-22 12:05:40|159729.4|159639.4|159730.7|159640.7|159732.4|159642.4|159728.1|159638.1|9
1655899550000|2022-06-22 12:05:50|159731.4|159641.4|159732.8|159642.8|159732.8|159642.8|159728.6|159638.6|12
1655899560000|2022-06-22 12:06:00|159731|159641|159831.7|159741.7|159850.2|159760.2|159726|159636|21
1655899570000|2022-06-22 12:06:10|159836.5|159746.5|159799.7|159709.7|159836.5|159746.5|159799.3|159709.3|32
1655899580000|2022-06-22 12:06:20|159803.6|159713.6|159812.8|159722.8|159821.9|159731.9|159800.6|159710.6|36
1655899590000|2022-06-22 12:06:30|159820.2|159730.2|159782.4|159692.4|159821.1|159731.1|159767.7|159677.7|37
1655899600000|2022-06-22 12:06:40|159781.7|159691.7|159779.7|159689.7|159786.2|159696.2|159779.7|159689.7|26
1655899610000|2022-06-22 12:06:50|159780.6|159690.6|159782.8|159692.8|159792.9|159702.9|159769.5|159679.5|38
1655899620000|2022-06-22 12:07:00|159780.9|159690.9|159795.9|159705.9|159795.9|159705.9|159776|159686|38
1655899630000|2022-06-22 12:07:10|159792.4|159702.4|159779.3|159689.3|159810.5|159720.5|159778.8|159688.8|32
1655899640000|2022-06-22 12:07:20|159784.5|159694.5|159708.9|159618.9|159784.5|159694.5|159702.9|159612.9|33
1655899650000|2022-06-22 12:07:30|159708.4|159618.4|159762.2|159672.2|159764.8|159674.8|159706|159616|30
1655899660000|2022-06-22 12:07:40|159752.8|159662.8|159751|159661|159761.6|159671.6|159738.2|159648.2|33
1655899670000|2022-06-22 12:07:50|159752.6|159662.6|159741.3|159651.3|159754.1|159664.1|159735.1|159645.1|27
1655899680000|2022-06-22 12:08:00|159739.7|159649.7|159738.4|159648.4|159747.3|159657.3|159737.9|159647.9|22
1655899690000|2022-06-22 12:08:10|159737.1|159647.1|159737.7|159647.7|159746|159656|159730.3|159640.3|31
1655899700000|2022-06-22 12:08:20|159738.9|159648.9|159758.9|159668.9|159767|159677|159727.8|159637.8|32
1655899710000|2022-06-22 12:08:30|159761.9|159671.9|159766.8|159676.8|159768.2|159678.2|159744.2|159654.2|30
1655899720000|2022-06-22 12:08:40|159762|159672|159760|159670|159767.8|159677.8|159745.6|159655.6|37
1655899730000|2022-06-22 12:08:50|159758|159668|159771.4|159681.4|159773.4|159683.4|159758|159668|25
1655899740000|2022-06-22 12:09:00|159771|159681|159757.8|159667.8|159771|159681|159750.9|159660.9|35
1655899750000|2022-06-22 12:09:10|159757.5|159667.5|159765.4|159675.4|159768.8|159678.8|159751.4|159661.4|17
1655899760000|2022-06-22 12:09:20|159775.5|159685.5|159771|159681|159780.6|159690.6|159748.2|159658.2|32
1655899770000|2022-06-22 12:09:30|159771.6|159681.6|159773.5|159683.5|159773.5|159683.5|159769.3|159679.3|12
1655899780000|2022-06-22 12:09:40|159774.4|159684.4|159775.3|159685.3|159778.9|159688.9|159773.4|159683.4|18
1655899790000|2022-06-22 12:09:50|159773|159683|159767.9|159677.9|159776|159686|159760.4|159670.4|32
1655899800000|2022-06-22 12:10:00|159767.6|159677.6|159768.7|159678.7|159775.2|159685.2|159766.4|159676.4|13
1655899810000|2022-06-22 12:10:10|159768.6|159678.6|159767.7|159677.7|159776.4|159686.4|159754.6|159664.6|35
1655899820000|2022-06-22 12:10:20|159770|159680|159768.9|159678.9|159770.2|159680.2|159763.9|159673.9|19
1655899830000|2022-06-22 12:10:30|159769.9|159679.9|159738.9|159648.9|159769.9|159679.9|159735.4|159645.4|34
1655899840000|2022-06-22 12:10:40|159738.2|159648.2|159762.6|159672.6|159768.2|159678.2|159735|159645|30
1655899850000|2022-06-22 12:10:50|159763.9|159673.9|159763.3|159673.3|159765.9|159675.9|159761.2|159671.2|14
1655899860000|2022-06-22 12:11:00|159764.1|159674.1|159761.2|159671.2|159766.1|159676.1|159759.2|159669.2|19
1655899870000|2022-06-22 12:11:10|159761.1|159671.1|159740|159650|159761.1|159671.1|159739.3|159649.3|31
1655899880000|2022-06-22 12:11:20|159739.5|159649.5|159712.9|159622.9|159740.7|159650.7|159694.7|159604.7|35
1655899890000|2022-06-22 12:11:30|159712.6|159622.6|159740.6|159650.6|159742.5|159652.5|159712.6|159622.6|33
1655899900000|2022-06-22 12:11:40|159741.3|159651.3|159768.5|159678.5|159768.5|159678.5|159741.3|159651.3|37
1655899910000|2022-06-22 12:11:50|159767.5|159677.5|159766.5|159676.5|159775.9|159685.9|159756.5|159666.5|35
1655899920000|2022-06-22 12:12:00|159765.6|159675.6|159760.3|159670.3|159765.6|159675.6|159752.9|159662.9|31
1655899930000|2022-06-22 12:12:10|159760.8|159670.8|159737.3|159647.3|159760.8|159670.8|159735.6|159645.6|31
1655899940000|2022-06-22 12:12:20|159734.2|159644.2|159733.5|159643.5|159736.9|159646.9|159731.3|159641.3|30
1655899950000|2022-06-22 12:12:30|159735|159645|159764.5|159674.5|159764.7|159674.7|159735|159645|36
1655899960000|2022-06-22 12:12:40|159764.1|159674.1|159762.6|159672.6|159766.1|159676.1|159748.9|159658.9|36
1655899970000|2022-06-22 12:12:50|159754.9|159664.9|159730.4|159640.4|159756.2|159666.2|159725.5|159635.5|36
1655899980000|2022-06-22 12:13:00|159729.8|159639.8|159733.7|159643.7|159736.4|159646.4|159712.4|159622.4|34
1655899990000|2022-06-22 12:13:10|159723.6|159633.6|159735.2|159645.2|159740.8|159650.8|159714|159624|39
1655900000000|2022-06-22 12:13:20|159735.4|159645.4|159757.7|159667.7|159758.2|159668.2|159732|159642|33
1655900010000|2022-06-22 12:13:30|159756.8|159666.8|159728.1|159638.1|159769.3|159679.3|159723.9|159633.9|32
1655900020000|2022-06-22 12:13:40|159729.5|159639.5|159702.7|159612.7|159736.3|159646.3|159696|159606|34
1655900030000|2022-06-22 12:13:50|159703.5|159613.5|159731|159641|159731.4|159641.4|159699.3|159609.3|34
1655900040000|2022-06-22 12:14:00|159730.8|159640.8|159743|159653|159743.5|159653.5|159730.8|159640.8|34
1655900050000|2022-06-22 12:14:10|159736.1|159646.1|159739.7|159649.7|159743|159653|159728.5|159638.5|29
1655900060000|2022-06-22 12:14:20|159738.3|159648.3|159755.7|159665.7|159755.7|159665.7|159737.5|159647.5|30
1655900070000|2022-06-22 12:14:30|159761.3|159671.3|159724.1|159634.1|159761.3|159671.3|159720.7|159630.7|35
1655900080000|2022-06-22 12:14:40|159727.2|159637.2|159720.5|159630.5|159728.7|159638.7|159709.2|159619.2|37
1655900090000|2022-06-22 12:14:50|159720.2|159630.2|159716|159626|159735.7|159645.7|159715.4|159625.4|35
1655900100000|2022-06-22 12:15:00|159726.6|159636.6|159730.9|159640.9|159734.1|159644.1|159721.9|159631.9|33
1655900110000|2022-06-22 12:15:10|159730|159640|159732.7|159642.7|159734|159644|159727.6|159637.6|24
1655900120000|2022-06-22 12:15:20|159731.4|159641.4|159718.6|159628.6|159731.7|159641.7|159713.6|159623.6|31
1655900130000|2022-06-22 12:15:30|159719.6|159629.6|159726.9|159636.9|159728.8|159638.8|159719.6|159629.6|32
1655900140000|2022-06-22 12:15:40|159726.8|159636.8|159720.3|159630.3|159726.8|159636.8|159709.7|159619.7|37
1655900150000|2022-06-22 12:15:50|159724.2|159634.2|159747.6|159657.6|159747.6|159657.6|159721.1|159631.1|30
1655900160000|2022-06-22 12:16:00|159747.3|159657.3|159757.4|159667.4|159761.3|159671.3|159732|159642|38
1655900170000|2022-06-22 12:16:10|159756.5|159666.5|159738.5|159648.5|159757|159667|159738.5|159648.5|34
1655900180000|2022-06-22 12:16:20|159744|159654|159707.2|159617.2|159744|159654|159702.6|159612.6|38
1655900190000|2022-06-22 12:16:30|159709.8|159619.8|159726.3|159636.3|159730.1|159640.1|159709.8|159619.8|27
1655900200000|2022-06-22 12:16:40|159726.4|159636.4|159738.9|159648.9|159742.1|159652.1|159726.4|159636.4|30
1655900210000|2022-06-22 12:16:50|159743.8|159653.8|159730.6|159640.6|159743.8|159653.8|159726.9|159636.9|32
1655900220000|2022-06-22 12:17:00|159731.9|159641.9|159726.1|159636.1|159733.6|159643.6|159711|159621|38
1655900230000|2022-06-22 12:17:10|159725.8|159635.8|159722.1|159632.1|159732.3|159642.3|159714.8|159624.8|28
1655900240000|2022-06-22 12:17:20|159723.7|159633.7|159676.5|159586.5|159726|159636|159669.3|159579.3|31
1655900250000|2022-06-22 12:17:30|159678|159588|159677.2|159587.2|159692.1|159602.1|159671|159581|35
1655900260000|2022-06-22 12:17:40|159684.4|159594.4|159677.4|159587.4|159686.1|159596.1|159671.8|159581.8|26
1655900270000|2022-06-22 12:17:50|159679.1|159589.1|159677.9|159587.9|159680|159590|159672.1|159582.1|18
1655900280000|2022-06-22 12:18:00|159677.7|159587.7|159683.1|159593.1|159687.8|159597.8|159670.5|159580.5|27
1655900290000|2022-06-22 12:18:10|159682.4|159592.4|159696.4|159606.4|159697.1|159607.1|159679.6|159589.6|29
1655900300000|2022-06-22 12:18:20|159698.3|159608.3|159690.7|159600.7|159700.4|159610.4|159686.3|159596.3|27
1655900310000|2022-06-22 12:18:30|159689.2|159599.2|159718.3|159628.3|159719.9|159629.9|159689.2|159599.2|36
1655900320000|2022-06-22 12:18:40|159721|159631|159714.3|159624.3|159725.5|159635.5|159710.1|159620.1|29
1655900330000|2022-06-22 12:18:50|159714.4|159624.4|159717.8|159627.8|159719.1|159629.1|159709.1|159619.1|27
1655900340000|2022-06-22 12:19:00|159715.7|159625.7|159725.1|159635.1|159727.8|159637.8|159709.5|159619.5|32
1655900350000|2022-06-22 12:19:10|159723.8|159633.8|159753.6|159663.6|159759.3|159669.3|159723.8|159633.8|31
1655900360000|2022-06-22 12:19:20|159753.8|159663.8|159778.9|159688.9|159788.9|159698.9|159752.8|159662.8|28
1655900370000|2022-06-22 12:19:30|159778.5|159688.5|159722.4|159632.4|159778.5|159688.5|159719|159629|27
1655900380000|2022-06-22 12:19:40|159721.9|159631.9|159722.5|159632.5|159726.1|159636.1|159719.4|159629.4|33
1655900390000|2022-06-22 12:19:50|159722.6|159632.6|159691.8|159601.8|159725.1|159635.1|159663.2|159573.2|36
1655900400000|2022-06-22 12:20:00|159688.2|159598.2|159674.5|159584.5|159702.7|159612.7|159656.9|159566.9|37
1655900410000|2022-06-22 12:20:10|159675.1|159585.1|159753.4|159663.4|159753.4|159663.4|159674.5|159584.5|38
1655900420000|2022-06-22 12:20:20|159748.8|159658.8|159740.7|159650.7|159757.3|159667.3|159733.9|159643.9|39
1655900430000|2022-06-22 12:20:30|159735.6|159645.6|159722.6|159632.6|159740.3|159650.3|159698.4|159608.4|37
1655900440000|2022-06-22 12:20:40|159724.3|159634.3|159719.6|159629.6|159726.5|159636.5|159717.8|159627.8|33
1655900450000|2022-06-22 12:20:50|159719.7|159629.7|159723.2|159633.2|159725.5|159635.5|159707|159617|36
1655900460000|2022-06-22 12:21:00|159723.1|159633.1|159723|159633|159731.9|159641.9|159715.2|159625.2|34
1655900470000|2022-06-22 12:21:10|159718.7|159628.7|159715.7|159625.7|159724.6|159634.6|159706.6|159616.6|39
1655900480000|2022-06-22 12:21:20|159714.5|159624.5|159719.2|159629.2|159722.5|159632.5|159711.3|159621.3|39
1655900490000|2022-06-22 12:21:30|159718.7|159628.7|159697.8|159607.8|159726.1|159636.1|159693.7|159603.7|38
1655900500000|2022-06-22 12:21:40|159694|159604|159712.6|159622.6|159716.1|159626.1|159690.1|159600.1|27
1655900510000|2022-06-22 12:21:50|159708.7|159618.7|159709.6|159619.6|159711.5|159621.5|159701.6|159611.6|33
1655900520000|2022-06-22 12:22:00|159709.3|159619.3|159733.9|159643.9|159739.3|159649.3|159709.3|159619.3|35
1655900530000|2022-06-22 12:22:10|159733.5|159643.5|159750.5|159660.5|159755.3|159665.3|159722.6|159632.6|35
1655900540000|2022-06-22 12:22:20|159749.3|159659.3|159728.4|159638.4|159750.9|159660.9|159703.5|159613.5|39
1655900550000|2022-06-22 12:22:30|159733.1|159643.1|159752.7|159662.7|159752.7|159662.7|159729.9|159639.9|34
1655900560000|2022-06-22 12:22:40|159753.1|159663.1|159752.5|159662.5|159773.8|159683.8|159743.5|159653.5|37
1655900570000|2022-06-22 12:22:50|159756.1|159666.1|159754.3|159664.3|159760.6|159670.6|159741.3|159651.3|31
1655900580000|2022-06-22 12:23:00|159755.7|159665.7|159774.7|159684.7|159774.7|159684.7|159747.4|159657.4|33
1655900590000|2022-06-22 12:23:10|159769.7|159679.7|159781.9|159691.9|159784.2|159694.2|159768|159678|17
1655900600000|2022-06-22 12:23:20|159783.4|159693.4|159739.7|159649.7|159785.3|159695.3|159735.7|159645.7|37
1655900610000|2022-06-22 12:23:30|159740.2|159650.2|159737.6|159647.6|159749.9|159659.9|159735.5|159645.5|36
1655900620000|2022-06-22 12:23:40|159737.9|159647.9|159725.9|159635.9|159762.8|159672.8|159720.6|159630.6|32
1655900630000|2022-06-22 12:23:50|159727.8|159637.8|159725.2|159635.2|159727.8|159637.8|159724|159634|23
1655900640000|2022-06-22 12:24:00|159724.8|159634.8|159763.8|159673.8|159766.6|159676.6|159724.1|159634.1|28
1655900650000|2022-06-22 12:24:10|159761|159671|159742|159652|159761|159671|159742|159652|18
1655900660000|2022-06-22 12:24:20|159741.1|159651.1|159749.7|159659.7|159750.3|159660.3|159737.8|159647.8|22
1655900670000|2022-06-22 12:24:30|159747.8|159657.8|159759.4|159669.4|159769.7|159679.7|159747.8|159657.8|31
1655900680000|2022-06-22 12:24:40|159758.9|159668.9|159749.6|159659.6|159759.1|159669.1|159740.9|159650.9|30
1655900690000|2022-06-22 12:24:50|159749.8|159659.8|159754.2|159664.2|159754.7|159664.7|159734.9|159644.9|37
1655900700000|2022-06-22 12:25:00|159753.6|159663.6|159755.1|159665.1|159758.4|159668.4|159744.4|159654.4|33
1655900710000|2022-06-22 12:25:10|159754.2|159664.2|159754.4|159664.4|159757.7|159667.7|159753.2|159663.2|22
1655900720000|2022-06-22 12:25:20|159753.7|159663.7|159733.5|159643.5|159754.7|159664.7|159733.5|159643.5|16
1655900730000|2022-06-22 12:25:30|159730.3|159640.3|159735.3|159645.3|159744.5|159654.5|159730.3|159640.3|20
1655900740000|2022-06-22 12:25:40|159734.6|159644.6|159772.2|159682.2|159774.9|159684.9|159733.8|159643.8|26
1655900750000|2022-06-22 12:25:50|159769.9|159679.9|159781.2|159691.2|159786.8|159696.8|159769.9|159679.9|37
1655900760000|2022-06-22 12:26:00|159782.7|159692.7|159764.5|159674.5|159785.7|159695.7|159757.4|159667.4|28
1655900770000|2022-06-22 12:26:10|159764.6|159674.6|159765.9|159675.9|159767.3|159677.3|159764.2|159674.2|11
1655900780000|2022-06-22 12:26:20|159766.5|159676.5|159764.8|159674.8|159767|159677|159763.4|159673.4|7
1655900790000|2022-06-22 12:26:30|159765.9|159675.9|159762.3|159672.3|159768.8|159678.8|159762.3|159672.3|12
1655900800000|2022-06-22 12:26:40|159763.4|159673.4|159758.5|159668.5|159764.6|159674.6|159758.4|159668.4|18
1655900810000|2022-06-22 12:26:50|159759.5|159669.5|159755.6|159665.6|159766.8|159676.8|159753.7|159663.7|33
1655900820000|2022-06-22 12:27:00|159758.4|159668.4|159763.7|159673.7|159769.4|159679.4|159741|159651|37
1655900830000|2022-06-22 12:27:10|159752.8|159662.8|159758.6|159668.6|159763.9|159673.9|159751.6|159661.6|36
1655900840000|2022-06-22 12:27:20|159758.5|159668.5|159765.3|159675.3|159768|159678|159751.7|159661.7|34
1655900850000|2022-06-22 12:27:30|159765.1|159675.1|159767.2|159677.2|159767.6|159677.6|159758.4|159668.4|28
1655900860000|2022-06-22 12:27:40|159767|159677|159764.5|159674.5|159768.2|159678.2|159758|159668|32
1655900870000|2022-06-22 12:27:50|159764.2|159674.2|159735|159645|159769.5|159679.5|159735|159645|31
1655900880000|2022-06-22 12:28:00|159730.1|159640.1|159730.7|159640.7|159736.6|159646.6|159727.3|159637.3|32
1655900890000|2022-06-22 12:28:10|159731.9|159641.9|159737.8|159647.8|159738.1|159648.1|159731.9|159641.9|13
1655900900000|2022-06-22 12:28:20|159737.5|159647.5|159721|159631|159738.3|159648.3|159718.1|159628.1|28
1655900910000|2022-06-22 12:28:30|159722.1|159632.1|159717.8|159627.8|159725.3|159635.3|159715.4|159625.4|34
1655900920000|2022-06-22 12:28:40|159717.1|159627.1|159720.3|159630.3|159723.7|159633.7|159717.1|159627.1|30
1655900930000|2022-06-22 12:28:50|159724.1|159634.1|159696.7|159606.7|159724.2|159634.2|159690.8|159600.8|37
1655900940000|2022-06-22 12:29:00|159697.1|159607.1|159694.9|159604.9|159703.7|159613.7|159691.6|159601.6|32
1655900950000|2022-06-22 12:29:10|159698.7|159608.7|159703.4|159613.4|159707.6|159617.6|159697.6|159607.6|21
1655900960000|2022-06-22 12:29:20|159705.3|159615.3|159695.8|159605.8|159707.6|159617.6|159681.5|159591.5|25
1655900970000|2022-06-22 12:29:30|159689.9|159599.9|159676.7|159586.7|159689.9|159599.9|159673.5|159583.5|32
1655900980000|2022-06-22 12:29:40|159677.5|159587.5|159684|159594|159697.4|159607.4|159676.3|159586.3|37
1655900990000|2022-06-22 12:29:50|159693.2|159603.2|159705.6|159615.6|159706.8|159616.8|159693.2|159603.2|38
1655901000000|2022-06-22 12:30:00|159702.5|159612.5|159703|159613|159703|159613|159686.9|159596.9|38
1655901010000|2022-06-22 12:30:10|159699.1|159609.1|159702|159612|159712.1|159622.1|159695.1|159605.1|36
1655901020000|2022-06-22 12:30:20|159705|159615|159699.3|159609.3|159708.1|159618.1|159696.6|159606.6|35
1655901030000|2022-06-22 12:30:30|159701.6|159611.6|159665.1|159575.1|159703.1|159613.1|159665.1|159575.1|39
1655901040000|2022-06-22 12:30:40|159664.7|159574.7|159696.3|159606.3|159696.3|159606.3|159664.7|159574.7|39
1655901050000|2022-06-22 12:30:50|159698.3|159608.3|159687|159597|159705.1|159615.1|159686.3|159596.3|30
1655901060000|2022-06-22 12:31:00|159686.9|159596.9|159687|159597|159690.1|159600.1|159683.7|159593.7|35
1655901070000|2022-06-22 12:31:10|159687.9|159597.9|159688|159598|159705.2|159615.2|159687.7|159597.7|27
1655901080000|2022-06-22 12:31:20|159690.8|159600.8|159686.2|159596.2|159702.1|159612.1|159683.8|159593.8|33
1655901090000|2022-06-22 12:31:30|159687.9|159597.9|159679.6|159589.6|159690.4|159600.4|159678.2|159588.2|30
1655901100000|2022-06-22 12:31:40|159683.3|159593.3|159696.1|159606.1|159706.9|159616.9|159683.3|159593.3|37
1655901110000|2022-06-22 12:31:50|159671.4|159581.4|159716|159626|159716|159626|159671.4|159581.4|29
1655901120000|2022-06-22 12:32:00|159717.7|159627.7|159722.1|159632.1|159722.1|159632.1|159710.8|159620.8|18
1655901130000|2022-06-22 12:32:10|159720.1|159630.1|159715.6|159625.6|159720.1|159630.1|159709.8|159619.8|11
1655901140000|2022-06-22 12:32:20|159716.2|159626.2|159713.7|159623.7|159721.7|159631.7|159711.4|159621.4|29
1655901150000|2022-06-22 12:32:30|159711|159621|159716.4|159626.4|159722.9|159632.9|159711|159621|22
1655901160000|2022-06-22 12:32:40|159716.3|159626.3|159716.4|159626.4|159720.8|159630.8|159712.6|159622.6|22
1655901170000|2022-06-22 12:32:50|159716.1|159626.1|159783.4|159693.4|159785.3|159695.3|159716.1|159626.1|33
1655901180000|2022-06-22 12:33:00|159781.7|159691.7|159778.8|159688.8|159783.3|159693.3|159772.3|159682.3|27
1655901190000|2022-06-22 12:33:10|159777.6|159687.6|159792.4|159702.4|159799.6|159709.6|159777.6|159687.6|28
1655901200000|2022-06-22 12:33:20|159793.8|159703.8|159786.5|159696.5|159794.8|159704.8|159778.9|159688.9|34
1655901210000|2022-06-22 12:33:30|159786.3|159696.3|159718.5|159628.5|159800.6|159710.6|159718.5|159628.5|34
1655901220000|2022-06-22 12:33:40|159719|159629|159723.2|159633.2|159727.2|159637.2|159715.2|159625.2|34
1655901230000|2022-06-22 12:33:50|159724.5|159634.5|159736.3|159646.3|159738.3|159648.3|159721.7|159631.7|33
1655901240000|2022-06-22 12:34:00|159736.8|159646.8|159729|159639|159751.1|159661.1|159706.3|159616.3|36
1655901250000|2022-06-22 12:34:10|159729.2|159639.2|159728|159638|159733|159643|159709.2|159619.2|37
1655901260000|2022-06-22 12:34:20|159729.2|159639.2|159735.7|159645.7|159738.2|159648.2|159727.4|159637.4|36
1655901270000|2022-06-22 12:34:30|159734.7|159644.7|159733.9|159643.9|159741.8|159651.8|159724.9|159634.9|33
1655901280000|2022-06-22 12:34:40|159735.7|159645.7|159733.7|159643.7|159736|159646|159724.2|159634.2|39
1655901290000|2022-06-22 12:34:50|159733.5|159643.5|159724.4|159634.4|159751.4|159661.4|159708.1|159618.1|37
1655901300000|2022-06-22 12:35:00|159723.8|159633.8|159717.7|159627.7|159733.1|159643.1|159709.7|159619.7|35
1655901310000|2022-06-22 12:35:10|159717.4|159627.4|159700.9|159610.9|159718.6|159628.6|159696.7|159606.7|25
1655901320000|2022-06-22 12:35:20|159705.4|159615.4|159655.8|159565.8|159715.7|159625.7|159650.2|159560.2|27
1655901330000|2022-06-22 12:35:30|159654.3|159564.3|159677.9|159587.9|159681.3|159591.3|159654.3|159564.3|29
1655901340000|2022-06-22 12:35:40|159679.3|159589.3|159668.2|159578.2|159679.3|159589.3|159658.3|159568.3|29
1655901350000|2022-06-22 12:35:50|159680.7|159590.7|159675.4|159585.4|159690.8|159600.8|159673.9|159583.9|21
1655901360000|2022-06-22 12:36:00|159672.2|159582.2|159677.7|159587.7|159680.3|159590.3|159671.7|159581.7|22
1655901370000|2022-06-22 12:36:10|159677.4|159587.4|159733.6|159643.6|159733.6|159643.6|159673.9|159583.9|31
1655901380000|2022-06-22 12:36:20|159723.5|159633.5|159724.5|159634.5|159733.1|159643.1|159706.5|159616.5|37
1655901390000|2022-06-22 12:36:30|159738.4|159648.4|159745.2|159655.2|159748.7|159658.7|159723.8|159633.8|35
1655901400000|2022-06-22 12:36:40|159749.7|159659.7|159777|159687|159790.6|159700.6|159737.4|159647.4|34
1655901410000|2022-06-22 12:36:50|159773.6|159683.6|159776|159686|159780.9|159690.9|159768.7|159678.7|31
1655901420000|2022-06-22 12:37:00|159777.2|159687.2|159744.8|159654.8|159777.2|159687.2|159735.1|159645.1|37
1655901430000|2022-06-22 12:37:10|159743.8|159653.8|159745.9|159655.9|159757.3|159667.3|159741.4|159651.4|38
1655901440000|2022-06-22 12:37:20|159745.3|159655.3|159740.1|159650.1|159753.2|159663.2|159734.2|159644.2|31
1655901450000|2022-06-22 12:37:30|159751.8|159661.8|159747.4|159657.4|159752|159662|159737.9|159647.9|21
1655901460000|2022-06-22 12:37:40|159746.3|159656.3|159744.2|159654.2|159752.1|159662.1|159741|159651|17
1655901470000|2022-06-22 12:37:50|159746.1|159656.1|159747.4|159657.4|159753.5|159663.5|159746.1|159656.1|11
1655901480000|2022-06-22 12:38:00|159749.5|159659.5|159753.2|159663.2|159755.2|159665.2|159742.4|159652.4|28
1655901490000|2022-06-22 12:38:10|159753.4|159663.4|159755.4|159665.4|159757.4|159667.4|159743.6|159653.6|35
1655901500000|2022-06-22 12:38:20|159756.2|159666.2|159842.7|159752.7|159850.1|159760.1|159756.2|159666.2|34
1655901510000|2022-06-22 12:38:30|159849.7|159759.7|159837.7|159747.7|159849.7|159759.7|159837.7|159747.7|26
1655901520000|2022-06-22 12:38:40|159838.2|159748.2|159850.3|159760.3|159855.5|159765.5|159831.1|159741.1|32
1655901530000|2022-06-22 12:38:50|159847.4|159757.4|159830.1|159740.1|159862.4|159772.4|159830.1|159740.1|28
1655901540000|2022-06-22 12:39:00|159834|159744|159820.5|159730.5|159834|159744|159818.2|159728.2|25
1655901550000|2022-06-22 12:39:10|159819.6|159729.6|159820.7|159730.7|159823.5|159733.5|159816.1|159726.1|28
1655901560000|2022-06-22 12:39:20|159820.6|159730.6|159868.8|159778.8|159877.6|159787.6|159820.6|159730.6|36
1655901570000|2022-06-22 12:39:30|159869.4|159779.4|159874.5|159784.5|159875.7|159785.7|159861.2|159771.2|30
1655901580000|2022-06-22 12:39:40|159873.5|159783.5|159877.7|159787.7|159877.7|159787.7|159865.2|159775.2|39
1655901590000|2022-06-22 12:39:50|159878.5|159788.5|159853.8|159763.8|159881.3|159791.3|159837|159747|34
1655901600000|2022-06-22 12:40:00|159848.9|159758.9|159860.7|159770.7|159865.4|159775.4|159847.7|159757.7|36
1655901610000|2022-06-22 12:40:10|159861|159771|159872.8|159782.8|159874.9|159784.9|159860.4|159770.4|25
1655901620000|2022-06-22 12:40:20|159887.1|159797.1|159899.8|159809.8|159916.2|159826.2|159873.3|159783.3|36
1655901630000|2022-06-22 12:40:30|159901.4|159811.4|159877.1|159787.1|159901.8|159811.8|159877.1|159787.1|31
1655901640000|2022-06-22 12:40:40|159877.6|159787.6|159880.9|159790.9|159885.9|159795.9|159877.6|159787.6|25
1655901650000|2022-06-22 12:40:50|159885.6|159795.6|159852.7|159762.7|159885.6|159795.6|159847|159757|33
1655901660000|2022-06-22 12:41:00|159865.4|159775.4|159803.6|159713.6|159873.1|159783.1|159801.3|159711.3|38
1655901670000|2022-06-22 12:41:10|159799.8|159709.8|159791.2|159701.2|159803.3|159713.3|159768.6|159678.6|39
1655901680000|2022-06-22 12:41:20|159791.5|159701.5|159793.8|159703.8|159801|159711|159782|159692|37
1655901690000|2022-06-22 12:41:30|159797.8|159707.8|159786.1|159696.1|159808.2|159713|159785.6|159676.3|34
1655901700000|2022-06-22 12:41:40|159792.3|159702.3|159776.5|159686.5|159796.7|159706.7|159773.8|159683.8|30
1655901710000|2022-06-22 12:41:50|159777.1|159687.1|159789.3|159699.3|159791.3|159701.3|159776.3|159686.3|36
1655901720000|2022-06-22 12:42:00|159788.9|159698.9|159785.4|159695.4|159800.4|159710.4|159781.2|159691.2|35
1655901730000|2022-06-22 12:42:10|159784.6|159694.6|159776|159686|159792.3|159702.3|159774.5|159684.5|34
1655901740000|2022-06-22 12:42:20|159773.6|159683.6|159790|159700|159790.2|159700.2|159765.4|159675.4|34
1655901750000|2022-06-22 12:42:30|159789.5|159699.5|159785.6|159695.6|159797.6|159707.6|159769.5|159679.5|38
1655901760000|2022-06-22 12:42:40|159782.3|159692.3|159729.7|159639.7|159782.3|159692.3|159729.7|159639.7|28
1655901770000|2022-06-22 12:42:50|159718|159628|159746|159656|159748.4|159658.4|159711.5|159621.5|36
1655901780000|2022-06-22 12:43:00|159745.6|159655.6|159699|159609|159750.1|159660.1|159689.6|159599.6|36
1655901790000|2022-06-22 12:43:10|159696.6|159606.6|159706.7|159616.7|159714.3|159624.3|159695.5|159605.5|36
1655901800000|2022-06-22 12:43:20|159708.7|159618.7|159710.7|159620.7|159723.2|159633.2|159703.6|159613.6|34
1655901810000|2022-06-22 12:43:30|159711.3|159621.3|159716.3|159626.3|159717.7|159627.7|159705.1|159615.1|37
1655901820000|2022-06-22 12:43:40|159711|159621|159715.4|159625.4|159715.6|159625.6|159703.5|159613.5|34
1655901830000|2022-06-22 12:43:50|159711|159621|159706.5|159616.5|159721.3|159631.3|159705.4|159615.4|34
1655901840000|2022-06-22 12:44:00|159706.4|159616.4|159705.2|159615.2|159709.9|159619.9|159700.7|159610.7|34
1655901850000|2022-06-22 12:44:10|159706.1|159616.1|159665.6|159575.6|159707.8|159617.8|159662.8|159572.8|36
1655901860000|2022-06-22 12:44:20|159665|159575|159644.4|159554.4|159666|159576|159643.5|159553.5|31
1655901870000|2022-06-22 12:44:30|159644|159554|159642|159552|159646.9|159556.9|159633.9|159543.9|37
1655901880000|2022-06-22 12:44:40|159641.1|159551.1|159642.8|159552.8|159644.6|159554.6|159633.4|159543.4|36
1655901890000|2022-06-22 12:44:50|159646.1|159556.1|159634.4|159544.4|159646.1|159556.1|159631.7|159541.7|36
1655901900000|2022-06-22 12:45:00|159639.2|159549.2|159637.1|159547.1|159661.9|159571.9|159633.8|159543.8|36
1655901910000|2022-06-22 12:45:10|159640.7|159550.7|159644.4|159554.4|159645.7|159555.7|159638.3|159548.3|29
1655901920000|2022-06-22 12:45:20|159643.7|159553.7|159622.4|159532.4|159643.9|159553.9|159621.7|159531.7|35
1655901930000|2022-06-22 12:45:30|159622.2|159532.2|159619.9|159529.9|159623.9|159533.9|159617.6|159527.6|34
1655901940000|2022-06-22 12:45:40|159620.3|159530.3|159612.4|159522.4|159624.3|159534.3|159582.8|159492.8|39
1655901950000|2022-06-22 12:45:50|159613.3|159523.3|159618.5|159528.5|159622.4|159532.4|159608|159518|37
1655901960000|2022-06-22 12:46:00|159609.9|159519.9|159589.7|159499.7|159609.9|159519.9|159578.5|159488.5|39
1655901970000|2022-06-22 12:46:10|159590.9|159500.9|159596.1|159506.1|159599.4|159509.4|159590.7|159500.7|33
1655901980000|2022-06-22 12:46:20|159595.9|159505.9|159573.5|159483.5|159600.4|159510.4|159572.1|159482.1|38
1655901990000|2022-06-22 12:46:30|159573.2|159483.2|159576.1|159486.1|159581|159491|159567.5|159477.5|33
1655902000000|2022-06-22 12:46:40|159575.6|159485.6|159581.8|159491.8|159584.1|159494.1|159575.1|159485.1|35
1655902010000|2022-06-22 12:46:50|159580.8|159490.8|159576.9|159486.9|159600.9|159510.9|159576.7|159486.7|35
1655902020000|2022-06-22 12:47:00|159576.1|159486.1|159585.3|159495.3|159587.8|159497.8|159570.3|159480.3|35
1655902030000|2022-06-22 12:47:10|159585.2|159495.2|159593|159503|159593.9|159503.9|159574.5|159484.5|36
1655902040000|2022-06-22 12:47:20|159589.1|159499.1|159584.5|159494.5|159589.6|159499.6|159583.8|159493.8|29
1655902050000|2022-06-22 12:47:30|159583.8|159493.8|159579.4|159489.4|159587.1|159497.1|159568.7|159478.7|34
1655902060000|2022-06-22 12:47:40|159578.5|159488.5|159595.9|159505.9|159601.8|159511.8|159574.6|159484.6|30
1655902070000|2022-06-22 12:47:50|159594.8|159504.8|159626.9|159536.9|159641.1|159551.1|159594.4|159504.4|39
1655902080000|2022-06-22 12:48:00|159628.9|159538.9|159633.2|159543.2|159633.2|159543.2|159610.6|159520.6|37
1655902090000|2022-06-22 12:48:10|159636.9|159546.9|159626.1|159536.1|159639.8|159549.8|159622.6|159532.6|39
1655902100000|2022-06-22 12:48:20|159625.9|159535.9|159657.8|159567.8|159664.5|159574.5|159624.9|159534.9|34
1655902110000|2022-06-22 12:48:30|159653.9|159563.9|159687.2|159597.2|159690.5|159600.5|159652.5|159562.5|35
1655902120000|2022-06-22 12:48:40|159686.4|159596.4|159683.1|159593.1|159695.5|159605.5|159678.8|159588.8|37
1655902130000|2022-06-22 12:48:50|159682.3|159592.3|159651.1|159561.1|159685.4|159595.4|159650.6|159560.6|38
1655902140000|2022-06-22 12:49:00|159649.3|159559.3|159666.2|159576.2|159666.7|159576.7|159646.6|159556.6|35
1655902150000|2022-06-22 12:49:10|159666.8|159576.8|159671|159581|159689.2|159599.2|159664.8|159574.8|35
1655902160000|2022-06-22 12:49:20|159671.6|159581.6|159668.3|159578.3|159672.9|159582.9|159653.4|159563.4|31
1655902170000|2022-06-22 12:49:30|159667.3|159577.3|159678.9|159588.9|159689.2|159599.2|159665.3|159575.3|31
1655902180000|2022-06-22 12:49:40|159679.6|159589.6|159684.1|159594.1|159689.3|159599.3|159679.1|159589.1|36
1655902190000|2022-06-22 12:49:50|159681.7|159591.7|159679.8|159589.8|159689|159599|159678.5|159588.5|28
1655902200000|2022-06-22 12:50:00|159680.5|159590.5|159709.4|159619.4|159711.2|159621.2|159679.5|159589.5|35
1655902210000|2022-06-22 12:50:10|159709.1|159619.1|159706.6|159616.6|159722.7|159632.7|159703|159613|36
1655902220000|2022-06-22 12:50:20|159713.7|159623.7|159712.1|159622.1|159716.8|159626.8|159708.7|159618.7|34
1655902230000|2022-06-22 12:50:30|159712.7|159622.7|159739.2|159649.2|159746.8|159656.8|159708.4|159618.4|34
1655902240000|2022-06-22 12:50:40|159740.4|159650.4|159767.4|159677.4|159769.4|159679.4|159739.7|159649.7|40
1655902250000|2022-06-22 12:50:50|159770|159680|159775|159685|159776.8|159686.8|159762.6|159672.6|38
1655902260000|2022-06-22 12:51:00|159772.3|159682.3|159757.6|159667.6|159773.1|159683.1|159756.4|159666.4|37
1655902270000|2022-06-22 12:51:10|159758.1|159668.1|159768.7|159678.7|159772.2|159682.2|159756.8|159666.8|32
1655902280000|2022-06-22 12:51:20|159767.9|159677.9|159751.3|159661.3|159768.8|159678.8|159748.5|159658.5|38
1655902290000|2022-06-22 12:51:30|159752.6|159662.6|159701.9|159611.9|159752.6|159662.6|159701.6|159611.6|38
1655902300000|2022-06-22 12:51:40|159701|159611|159652.9|159562.9|159701|159611|159647.2|159557.2|34
1655902310000|2022-06-22 12:51:50|159654.7|159564.7|159638.8|159548.8|159654.7|159564.7|159637.2|159547.2|26
1655902320000|2022-06-22 12:52:00|159639.2|159549.2|159652.1|159562.1|159653.4|159563.4|159637.8|159547.8|33
1655902330000|2022-06-22 12:52:10|159652.6|159562.6|159604|159514|159652.6|159562.6|159602.2|159512.2|40
1655902340000|2022-06-22 12:52:20|159605.1|159515.1|159594.9|159504.9|159605.6|159515.6|159579.5|159489.5|38
1655902350000|2022-06-22 12:52:30|159599.6|159509.6|159625.7|159535.7|159627.4|159537.4|159590.3|159500.3|23
1655902360000|2022-06-22 12:52:40|159627.8|159537.8|159632|159542|159644.8|159554.8|159625.8|159535.8|34
1655902370000|2022-06-22 12:52:50|159629|159539|159622.4|159532.4|159629|159539|159612.5|159522.5|32
1655902380000|2022-06-22 12:53:00|159618.7|159528.7|159624|159534|159637|159547|159609.2|159519.2|35
1655902390000|2022-06-22 12:53:10|159622.5|159532.5|159613.9|159523.9|159628.1|159538.1|159607|159517|33
1655902400000|2022-06-22 12:53:20|159613.2|159523.2|159639.8|159549.8|159644.1|159554.1|159594.5|159504.5|34
1655902410000|2022-06-22 12:53:30|159645.7|159555.7|159635.9|159545.9|159649.1|159559.1|159631.4|159541.4|36
1655902420000|2022-06-22 12:53:40|159631.7|159541.7|159640|159550|159646.5|159556.5|159625.3|159535.3|33
1655902430000|2022-06-22 12:53:50|159639.2|159549.2|159660.2|159570.2|159663.9|159573.9|159633.7|159543.7|37
1655902440000|2022-06-22 12:54:00|159658.9|159568.9|159686.2|159596.2|159695.2|159605.2|159658.9|159568.9|36
1655902450000|2022-06-22 12:54:10|159689.4|159599.4|159667|159577|159689.4|159599.4|159665.4|159575.4|29
1655902460000|2022-06-22 12:54:20|159668.6|159578.6|159686.3|159596.3|159688.5|159598.5|159652|159562|34
1655902470000|2022-06-22 12:54:30|159685.3|159595.3|159717.1|159627.1|159721.1|159631.1|159680.2|159590.2|37
1655902480000|2022-06-22 12:54:40|159714.2|159624.2|159704.1|159614.1|159718.7|159628.7|159704.1|159614.1|34
1655902490000|2022-06-22 12:54:50|159705|159615|159706.6|159616.6|159710.1|159620.1|159703.8|159613.8|26
1655902500000|2022-06-22 12:55:00|159707.9|159617.9|159660.1|159570.1|159707.9|159617.9|159652.5|159562.5|37
1655902510000|2022-06-22 12:55:10|159657|159567|159691.8|159601.8|159696.2|159606.2|159656.7|159566.7|32
1655902520000|2022-06-22 12:55:20|159692.2|159602.2|159686.6|159596.6|159697.9|159607.9|159680.2|159590.2|27
1655902530000|2022-06-22 12:55:30|159684.6|159594.6|159676|159586|159686.1|159596.1|159664.6|159574.6|33
1655902540000|2022-06-22 12:55:40|159679.2|159589.2|159731.4|159641.4|159733.7|159643.7|159679.2|159589.2|39
1655902550000|2022-06-22 12:55:50|159733|159643|159709.7|159619.7|159733|159643|159709.7|159619.7|32
1655902560000|2022-06-22 12:56:00|159713.2|159623.2|159663.4|159573.4|159716.1|159626.1|159659.5|159569.5|38
1655902570000|2022-06-22 12:56:10|159659.8|159569.8|159668.1|159578.1|159685.6|159595.6|159659.6|159569.6|36
1655902580000|2022-06-22 12:56:20|159664.5|159574.5|159657.2|159567.2|159677.6|159587.6|159657|159567|33
1655902590000|2022-06-22 12:56:30|159661.4|159571.4|159666.3|159576.3|159674.2|159584.2|159658.7|159568.7|37
1655902600000|2022-06-22 12:56:40|159670.4|159580.4|159666.9|159576.9|159681.7|159591.7|159662.8|159572.8|30
1655902610000|2022-06-22 12:56:50|159666.2|159576.2|159683|159593|159683|159593|159657.3|159567.3|32
1655902620000|2022-06-22 12:57:00|159679.8|159589.8|159663|159573|159687.7|159597.7|159658.1|159568.1|36
1655902630000|2022-06-22 12:57:10|159663.9|159573.9|159645.7|159555.7|159672.8|159582.8|159636.5|159546.5|34
1655902640000|2022-06-22 12:57:20|159646|159556|159625.9|159535.9|159650.5|159560.5|159625.8|159535.8|28
1655902650000|2022-06-22 12:57:30|159623.8|159533.8|159625.2|159535.2|159634|159544|159602.7|159512.7|34
1655902660000|2022-06-22 12:57:40|159625.4|159535.4|159622.2|159532.2|159625.7|159535.7|159609.6|159519.6|32
1655902670000|2022-06-22 12:57:50|159621.5|159531.5|159658.4|159568.4|159658.4|159568.4|159621.2|159531.2|37
1655902680000|2022-06-22 12:58:00|159657|159567|159633.1|159543.1|159659.3|159569.3|159633.1|159543.1|36
1655902690000|2022-06-22 12:58:10|159633.2|159543.2|159624.4|159534.4|159635.3|159545.3|159623.9|159533.9|35
1655902700000|2022-06-22 12:58:20|159625|159535|159643.2|159553.2|159644|159554|159625|159535|31
1655902710000|2022-06-22 12:58:30|159672.1|159582.1|159667.4|159577.4|159680.3|159590.3|159663.3|159573.3|39
1655902720000|2022-06-22 12:58:40|159669.1|159579.1|159651.2|159561.2|159669.8|159579.8|159650.2|159560.2|36
1655902730000|2022-06-22 12:58:50|159639.6|159549.6|159651.1|159561.1|159655.6|159565.6|159639.6|159549.6|33
1655902740000|2022-06-22 12:59:00|159654.5|159564.5|159590.4|159500.4|159655.2|159565.2|159549|159459|38
1655902750000|2022-06-22 12:59:10|159592.3|159502.3|159584.2|159494.2|159592.3|159502.3|159561.9|159471.9|38
1655902760000|2022-06-22 12:59:20|159585.6|159495.6|159604.3|159514.3|159605.7|159515.7|159585.2|159495.2|34
1655902770000|2022-06-22 12:59:30|159597.3|159507.3|159574.7|159484.7|159597.3|159507.3|159574.7|159484.7|38
1655902780000|2022-06-22 12:59:40|159578.6|159488.6|159580.4|159490.4|159605.8|159515.8|159570.8|159480.8|40
1655902790000|2022-06-22 12:59:50|159588.4|159498.4|159573.7|159483.7|159588.6|159498.6|159570.6|159480.6|39
1655902800000|2022-06-22 13:00:00|159583.4|159493.4|159607.5|159517.5|159607.5|159517.5|159577.9|159487.9|37
1655902810000|2022-06-22 13:00:10|159606.9|159516.9|159605.3|159515.3|159609.9|159519.9|159593.1|159503.1|39
1655902820000|2022-06-22 13:00:20|159609.2|159519.2|159586.6|159496.6|159614.3|159524.3|159585.1|159495.1|38
1655902830000|2022-06-22 13:00:30|159585.4|159495.4|159596.4|159506.4|159607.6|159517.6|159585.4|159495.4|37
1655902840000|2022-06-22 13:00:40|159594.4|159504.4|159592.2|159502.2|159594.8|159504.8|159587.4|159497.4|35
1655902850000|2022-06-22 13:00:50|159591.5|159501.5|159593.1|159503.1|159594.6|159504.6|159590.9|159500.9|29
1655902860000|2022-06-22 13:01:00|159592.9|159502.9|159595|159505|159605.7|159515.7|159585.2|159495.2|36
1655902870000|2022-06-22 13:01:10|159593.6|159503.6|159592.2|159502.2|159606.6|159516.6|159590.9|159500.9|33
1655902880000|2022-06-22 13:01:20|159592.3|159502.3|159574.4|159484.4|159598|159508|159574.4|159484.4|33
1655902890000|2022-06-22 13:01:30|159573.5|159483.5|159580.9|159490.9|159594.3|159504.3|159558.2|159468.2|35
1655902900000|2022-06-22 13:01:40|159584.8|159494.8|159602.8|159512.8|159610|159520|159581.2|159491.2|28
1655902910000|2022-06-22 13:01:50|159596.1|159506.1|159595.2|159505.2|159609.1|159519.1|159591.3|159501.3|38
1655902920000|2022-06-22 13:02:00|159600.8|159510.8|159611.7|159521.7|159615.2|159525.2|159596.6|159506.6|39
1655902930000|2022-06-22 13:02:10|159615.5|159525.5|159605.9|159515.9|159615.5|159525.5|159591.6|159501.6|40
1655902940000|2022-06-22 13:02:20|159603.4|159513.4|159592.4|159502.4|159603.4|159513.4|159588.2|159498.2|40
1655902950000|2022-06-22 13:02:30|159599.8|159509.8|159586.2|159496.2|159599.8|159509.8|159578.2|159488.2|30
1655902960000|2022-06-22 13:02:40|159586.3|159496.3|159575.3|159485.3|159586.3|159496.3|159572.3|159482.3|35
1655902970000|2022-06-22 13:02:50|159577|159487|159571.3|159481.3|159584.5|159494.5|159569|159479|36
1655902980000|2022-06-22 13:03:00|159570.2|159480.2|159552.3|159462.3|159570.2|159480.2|159550.7|159460.7|28
1655902990000|2022-06-22 13:03:10|159553.1|159463.1|159544|159454|159553.1|159463.1|159540.9|159450.9|33
1655903000000|2022-06-22 13:03:20|159542.7|159452.7|159541.8|159451.8|159542.7|159452.7|159539.2|159449.2|26
1655903010000|2022-06-22 13:03:30|159491.6|159401.6|159466.7|159376.7|159491.6|159401.6|159462|159372|39
1655903020000|2022-06-22 13:03:40|159465.6|159375.6|159454.5|159364.5|159466.6|159376.6|159448.9|159358.9|36
1655903030000|2022-06-22 13:03:50|159454.8|159364.8|159383.9|159293.9|159455.6|159365.6|159383.9|159293.9|40
1655903040000|2022-06-22 13:04:00|159387.5|159297.5|159394.4|159304.4|159411.5|159321.5|159383.5|159293.5|38
1655903050000|2022-06-22 13:04:10|159389.2|159299.2|159459.4|159369.4|159464.4|159374.4|159389.2|159299.2|32
1655903060000|2022-06-22 13:04:20|159459.1|159369.1|159448.7|159358.7|159461.1|159371.1|159444.2|159354.2|40
1655903070000|2022-06-22 13:04:30|159398.4|159308.4|159387.1|159297.1|159399.9|159309.9|159383|159293|34
1655903080000|2022-06-22 13:04:40|159382.7|159292.7|159385.2|159295.2|159391.3|159301.3|159376.9|159286.9|26
1655903090000|2022-06-22 13:04:50|159389.8|159299.8|159394.3|159304.3|159395.8|159305.8|159386.2|159296.2|36
1655903100000|2022-06-22 13:05:00|159394.7|159304.7|159426|159336|159426|159336|159391.2|159301.2|35
1655903110000|2022-06-22 13:05:10|159434.2|159344.2|159472.1|159382.1|159481.2|159391.2|159426.6|159336.6|36
1655903120000|2022-06-22 13:05:20|159471.3|159381.3|159467.9|159377.9|159476.3|159386.3|159467.9|159377.9|33
1655903130000|2022-06-22 13:05:30|159466|159376|159468.9|159378.9|159479.4|159389.4|159466|159376|36
1655903140000|2022-06-22 13:05:40|159469.1|159379.1|159469.1|159379.1|159479.6|159389.6|159468.9|159378.9|31
1655903150000|2022-06-22 13:05:50|159469.5|159379.5|159469.9|159379.9|159481.1|159391.1|159469.5|159379.5|38
1655903160000|2022-06-22 13:06:00|159469.7|159379.7|159473.1|159383.1|159473.5|159383.5|159465.8|159375.8|33
1655903170000|2022-06-22 13:06:10|159474.7|159384.7|159473.7|159383.7|159477.6|159387.6|159465.5|159375.5|32
1655903180000|2022-06-22 13:06:20|159473.6|159383.6|159475.1|159385.1|159480.8|159390.8|159468.4|159378.4|39
1655903190000|2022-06-22 13:06:30|159475.5|159385.5|159475.7|159385.7|159488.8|159398.8|159472.9|159382.9|37
1655903200000|2022-06-22 13:06:40|159475.3|159385.3|159478.5|159388.5|159492.3|159402.3|159475.3|159385.3|35
1655903210000|2022-06-22 13:06:50|159478.4|159388.4|159472.6|159382.6|159488.2|159398.2|159469.1|159379.1|39
1655903220000|2022-06-22 13:07:00|159470.7|159380.7|159471.4|159381.4|159482.1|159392.1|159468.8|159378.8|32
1655903230000|2022-06-22 13:07:10|159471.7|159381.7|159470.9|159380.9|159512.3|159422.3|159470.7|159380.7|31
1655903240000|2022-06-22 13:07:20|159471.6|159381.6|159507.7|159417.7|159511.5|159421.5|159464.9|159374.9|35
1655903250000|2022-06-22 13:07:30|159505.6|159415.6|159513.7|159423.7|159554.3|159464.3|159502.1|159412.1|35
1655903260000|2022-06-22 13:07:40|159512.2|159422.2|159496.4|159406.4|159512.2|159422.2|159495.8|159405.8|35
1655903270000|2022-06-22 13:07:50|159494.3|159404.3|159485.1|159395.1|159494.3|159404.3|159468.7|159378.7|27
1655903280000|2022-06-22 13:08:00|159485.4|159395.4|159477.6|159387.6|159491.9|159401.9|159474.9|159384.9|35
1655903290000|2022-06-22 13:08:10|159477.7|159387.7|159491.2|159401.2|159491.2|159401.2|159474.8|159384.8|30
1655903300000|2022-06-22 13:08:20|159488.6|159398.6|159487.4|159397.4|159490.2|159400.2|159485.2|159395.2|24
1655903310000|2022-06-22 13:08:30|159487.1|159397.1|159472.9|159382.9|159489.7|159399.7|159470.8|159380.8|22
1655903320000|2022-06-22 13:08:40|159471.4|159381.4|159494.6|159404.6|159506.4|159416.4|159471.4|159381.4|37
1655903330000|2022-06-22 13:08:50|159487.6|159397.6|159503.8|159413.8|159503.8|159413.8|159475.3|159385.3|33
1655903340000|2022-06-22 13:09:00|159503.1|159413.1|159503.2|159413.2|159512.8|159422.8|159499.3|159409.3|22
1655903350000|2022-06-22 13:09:10|159504.3|159414.3|159500.6|159410.6|159511.4|159421.4|159500.6|159410.6|26
1655903360000|2022-06-22 13:09:20|159498.4|159408.4|159517.8|159427.8|159523|159433|159498.4|159408.4|28
1655903370000|2022-06-22 13:09:30|159519.5|159429.5|159560|159470|159561.2|159471.2|159517.8|159427.8|28
1655903380000|2022-06-22 13:09:40|159556.2|159466.2|159537.9|159447.9|159557.7|159467.7|159533.3|159443.3|36
1655903390000|2022-06-22 13:09:50|159538.1|159448.1|159538.7|159448.7|159545.2|159455.2|159534.8|159444.8|40
1655903400000|2022-06-22 13:10:00|159539.5|159449.5|159535.5|159445.5|159540.9|159450.9|159530.9|159440.9|38
1655903410000|2022-06-22 13:10:10|159534.8|159444.8|159542.1|159452.1|159544|159454|159530.9|159440.9|34
1655903420000|2022-06-22 13:10:20|159542.9|159452.9|159545.6|159455.6|159546.2|159456.2|159541.4|159451.4|31
1655903430000|2022-06-22 13:10:30|159547.3|159457.3|159577.5|159487.5|159587.3|159497.3|159546.6|159456.6|38
1655903440000|2022-06-22 13:10:40|159577.6|159487.6|159577.6|159487.6|159586.9|159496.9|159572|159482|37
1655903450000|2022-06-22 13:10:50|159577.4|159487.4|159580.5|159490.5|159584.9|159494.9|159570.6|159480.6|36
1655903460000|2022-06-22 13:11:00|159577.4|159487.4|159574.9|159484.9|159579.4|159489.4|159553.3|159463.3|33
1655903470000|2022-06-22 13:11:10|159574.4|159484.4|159632|159542|159635.7|159545.7|159567.6|159477.6|36
1655903480000|2022-06-22 13:11:20|159631.3|159541.3|159628.1|159538.1|159633.4|159543.4|159626.8|159536.8|23
1655903490000|2022-06-22 13:11:30|159628.2|159538.2|159637.7|159547.7|159640.8|159550.8|159616|159526|30
1655903500000|2022-06-22 13:11:40|159648.6|159558.6|159659.8|159569.8|159670.7|159580.7|159648.6|159558.6|33
1655903510000|2022-06-22 13:11:50|159657.9|159567.9|159648.1|159558.1|159659|159569|159629.6|159539.6|31
1655903520000|2022-06-22 13:12:00|159648|159558|159665.3|159575.3|159676.7|159586.7|159644.5|159554.5|36
1655903530000|2022-06-22 13:12:10|159667.1|159577.1|159623.6|159533.6|159674.3|159584.3|159621.4|159531.4|35
1655903540000|2022-06-22 13:12:20|159624.5|159534.5|159625.4|159535.4|159652.2|159562.2|159622.4|159532.4|31
1655903550000|2022-06-22 13:12:30|159625.8|159535.8|159618|159528|159631.4|159541.4|159611.2|159521.2|34
1655903560000|2022-06-22 13:12:40|159618.7|159528.7|159611.5|159521.5|159621|159531|159608.2|159518.2|38
1655903570000|2022-06-22 13:12:50|159613|159523|159616.6|159526.6|159625.8|159535.8|159609.1|159519.1|37
1655903580000|2022-06-22 13:13:00|159614.4|159524.4|159634.7|159544.7|159634.7|159544.7|159607.1|159517.1|35
1655903590000|2022-06-22 13:13:10|159633.5|159543.5|159619.8|159529.8|159633.5|159543.5|159618.6|159528.6|27
1655903600000|2022-06-22 13:13:20|159619.6|159529.6|159628.7|159538.7|159636.6|159546.6|159613.6|159523.6|26
1655903610000|2022-06-22 13:13:30|159628|159538|159631.3|159541.3|159635.5|159545.5|159627.6|159537.6|27
1655903620000|2022-06-22 13:13:40|159628|159538|159629|159539|159630.3|159540.3|159624.7|159534.7|22
1655903630000|2022-06-22 13:13:50|159629.7|159539.7|159587.7|159497.7|159629.7|159539.7|159587.7|159497.7|33
1655903640000|2022-06-22 13:14:00|159580.6|159490.6|159522.6|159432.6|159581.8|159491.8|159519.6|159429.6|37
1655903650000|2022-06-22 13:14:10|159523|159433|159610.6|159520.6|159614.1|159524.1|159520.7|159430.7|32
1655903660000|2022-06-22 13:14:20|159603.7|159513.7|159649.9|159559.9|159677.6|159587.6|159603.7|159513.7|35
1655903670000|2022-06-22 13:14:30|159651.3|159561.3|159607.3|159517.3|159652.1|159562.1|159605.1|159515.1|35
1655903680000|2022-06-22 13:14:40|159618.1|159528.1|159670.5|159580.5|159670.5|159580.5|159601.7|159511.7|37
1655903690000|2022-06-22 13:14:50|159668.1|159578.1|159677.8|159587.8|159678|159588|159639.6|159549.6|40
1655903700000|2022-06-22 13:15:00|159676.6|159586.6|159746.1|159656.1|159746.1|159656.1|159649.1|159559.1|37
1655903710000|2022-06-22 13:15:10|159741.6|159651.6|159780.2|159690.2|159795.3|159705.3|159722.7|159632.7|37
1655903720000|2022-06-22 13:15:20|159782.3|159692.3|159801.3|159711.3|159801.9|159711.9|159769.8|159679.8|33
1655903730000|2022-06-22 13:15:30|159801.1|159711.1|159739.7|159649.7|159801.1|159711.1|159735.8|159645.8|32
1655903740000|2022-06-22 13:15:40|159742|159652|159816.6|159726.6|159816.6|159726.6|159742|159652|29
1655903750000|2022-06-22 13:15:50|159817.6|159727.6|159858.7|159768.7|159858.7|159768.7|159813|159723|30
1655903760000|2022-06-22 13:16:00|159849.7|159759.7|159817.1|159727.1|159861.8|159771.8|159815.3|159725.3|27
1655903770000|2022-06-22 13:16:10|159814.4|159724.4|159904.3|159814.3|159908.5|159818.5|159805.7|159715.7|26
1655903780000|2022-06-22 13:16:20|159902.4|159812.4|159903|159813|159919|159829|159902.4|159812.4|23
1655903790000|2022-06-22 13:16:30|159904|159814|159998.1|159908.1|160000.3|159910.3|159898.5|159808.5|26
1655903800000|2022-06-22 13:16:40|159996.8|159906.8|159985.5|159895.5|159996.8|159906.8|159976|159886|31
1655903810000|2022-06-22 13:16:50|159984.5|159894.5|159919.3|159829.3|159985.7|159895.7|159910.5|159820.5|33
1655903820000|2022-06-22 13:17:00|159921.9|159831.9|159982|159892|159985.4|159895.4|159920.3|159830.3|34
1655903830000|2022-06-22 13:17:10|159982.8|159892.8|159991.9|159901.9|159994.4|159904.4|159972.7|159882.7|33
1655903840000|2022-06-22 13:17:20|159994.6|159904.6|159994.3|159904.3|160002.8|159912.8|159986.6|159896.6|30
1655903850000|2022-06-22 13:17:30|159991.2|159901.2|159989.7|159899.7|159992.9|159902.9|159985.7|159895.7|30
1655903860000|2022-06-22 13:17:40|159988.9|159898.9|159996.7|159906.7|159997.9|159907.9|159982.5|159892.5|25
1655903870000|2022-06-22 13:17:50|159995|159905|160043.9|159953.9|160056|159966|159986.3|159896.3|38
1655903880000|2022-06-22 13:18:00|160040.5|159950.5|160002.8|159912.8|160057.3|159967.3|159994.6|159904.6|35
1655903890000|2022-06-22 13:18:10|159998.4|159908.4|160018.3|159928.3|160018.3|159928.3|159997.6|159907.6|24
1655903900000|2022-06-22 13:18:20|160017.3|159927.3|160011.1|159921.1|160017.3|159927.3|160011.1|159921.1|18
1655903910000|2022-06-22 13:18:30|160012.8|159922.8|159982.4|159892.4|160013.7|159923.7|159979.7|159889.7|22
1655903920000|2022-06-22 13:18:40|159982.1|159892.1|159996.3|159906.3|160004.7|159914.7|159981.4|159891.4|23
1655903930000|2022-06-22 13:18:50|159995.9|159905.9|159992.3|159902.3|159995.9|159905.9|159990.5|159900.5|18
1655903940000|2022-06-22 13:19:00|159991.2|159901.2|159996.6|159906.6|160003.6|159913.6|159977.8|159887.8|21
1655903950000|2022-06-22 13:19:10|159998.7|159908.7|159999|159909|160003.6|159913.6|159997.4|159907.4|13
1655903960000|2022-06-22 13:19:20|160006.9|159916.9|160030.7|159940.7|160039.9|159949.9|160003.5|159913.5|21
1655903970000|2022-06-22 13:19:30|160031.2|159941.2|160081.7|159991.7|160084.8|159994.8|160019.3|159929.3|27
1655903980000|2022-06-22 13:19:40|160082.3|159992.3|160031|159941|160082.3|159992.3|160027.1|159937.1|33
1655903990000|2022-06-22 13:19:50|160030.5|159940.5|160005.1|159915.1|160032.6|159942.6|160002.5|159912.5|27
1655904000000|2022-06-22 13:20:00|160005.7|159915.7|159981.7|159891.7|160005.7|159915.7|159980.9|159890.9|29
1655904010000|2022-06-22 13:20:10|159982.2|159892.2|159916.4|159826.4|159982.2|159892.2|159913.8|159823.8|32
1655904020000|2022-06-22 13:20:20|159914.6|159824.6|159833.5|159743.5|159918.2|159828.2|159822.1|159732.1|37
1655904030000|2022-06-22 13:20:30|159833.6|159743.6|159863.5|159773.5|159877.6|159787.6|159823.5|159733.5|38
1655904040000|2022-06-22 13:20:40|159863|159773|159859.8|159769.8|159864.3|159774.3|159841.1|159751.1|34
1655904050000|2022-06-22 13:20:50|159862.2|159772.2|159875.2|159785.2|159875.2|159785.2|159860.5|159770.5|30
1655904060000|2022-06-22 13:21:00|159873.1|159783.1|159857.2|159767.2|159876.2|159786.2|159853.4|159763.4|38
1655904070000|2022-06-22 13:21:10|159853.1|159763.1|159856.3|159766.3|159857.7|159767.7|159851.6|159761.6|32
1655904080000|2022-06-22 13:21:20|159856.6|159766.6|159841.6|159751.6|159862.1|159772.1|159840.4|159750.4|35
1655904090000|2022-06-22 13:21:30|159841.1|159751.1|159875.2|159785.2|159880|159790|159841.1|159751.1|29
1655904100000|2022-06-22 13:21:40|159874.9|159784.9|159868.2|159778.2|159875.5|159785.5|159855.2|159765.2|33
1655904110000|2022-06-22 13:21:50|159865.7|159775.7|159864.6|159774.6|159868.9|159778.9|159861.5|159771.5|25
1655904120000|2022-06-22 13:22:00|159864.3|159774.3|159870.4|159780.4|159872|159782|159841.6|159751.6|34
1655904130000|2022-06-22 13:22:10|159866.4|159776.4|159849.1|159759.1|159872.6|159782.6|159846.5|159756.5|25
1655904140000|2022-06-22 13:22:20|159849.4|159759.4|159847.3|159757.3|159850.5|159760.5|159844.6|159754.6|17
1655904150000|2022-06-22 13:22:30|159848|159758|159858.5|159768.5|159873.5|159783.5|159848|159758|24
1655904160000|2022-06-22 13:22:40|159863.8|159773.8|159887.3|159797.3|159898.9|159808.9|159855.5|159765.5|30
1655904170000|2022-06-22 13:22:50|159889.8|159799.8|159893.4|159803.4|159896.6|159806.6|159880.3|159790.3|35
1655904180000|2022-06-22 13:23:00|159892.8|159802.8|159887|159797|159895.9|159805.9|159882|159792|33
1655904190000|2022-06-22 13:23:10|159888.5|159798.5|159901.4|159811.4|159911.7|159821.7|159882.6|159792.6|24
1655904200000|2022-06-22 13:23:20|159899.3|159809.3|159886.2|159796.2|159901.9|159811.9|159869.1|159779.1|36
1655904210000|2022-06-22 13:23:30|159884.3|159794.3|159890.3|159800.3|159892.5|159802.5|159879.6|159789.6|29
1655904220000|2022-06-22 13:23:40|159888.2|159798.2|159885.4|159795.4|159888.2|159798.2|159869.1|159779.1|35
1655904230000|2022-06-22 13:23:50|159882.2|159792.2|159851.2|159761.2|159882.2|159792.2|159844.1|159754.1|23
1655904240000|2022-06-22 13:24:00|159848.3|159758.3|159854.2|159764.2|159883.2|159793.2|159848.3|159758.3|35
1655904250000|2022-06-22 13:24:10|159853.4|159763.4|159868.6|159778.6|159875.7|159785.7|159848.5|159758.5|35
1655904260000|2022-06-22 13:24:20|159867.8|159777.8|159865.1|159775.1|159887.7|159797.7|159864.2|159774.2|35
1655904270000|2022-06-22 13:24:30|159864.6|159774.6|159877.2|159787.2|159882.2|159792.2|159851.5|159761.5|35
1655904280000|2022-06-22 13:24:40|159875.5|159785.5|159882.4|159792.4|159882.4|159792.4|159858.9|159768.9|37
1655904290000|2022-06-22 13:24:50|159883|159793|159883.3|159793.3|159883.7|159793.7|159858.4|159768.4|37
1655904300000|2022-06-22 13:25:00|159880.9|159790.9|159871.3|159781.3|159885.8|159795.8|159862.9|159772.9|38
1655904310000|2022-06-22 13:25:10|159873.5|159783.5|159858.5|159768.5|159875.2|159785.2|159849|159759|35
1655904320000|2022-06-22 13:25:20|159858.6|159768.6|159834.8|159744.8|159858.8|159768.8|159831.7|159741.7|25
1655904330000|2022-06-22 13:25:30|159835|159745|159823.8|159733.8|159837|159747|159819.8|159729.8|32
1655904340000|2022-06-22 13:25:40|159825.6|159735.6|159838.3|159748.3|159845.5|159755.5|159819.4|159729.4|31
1655904350000|2022-06-22 13:25:50|159837.6|159747.6|159825.9|159735.9|159839.1|159749.1|159825.9|159735.9|26
1655904360000|2022-06-22 13:26:00|159825.4|159735.4|159841|159751|159842.5|159752.5|159825.4|159735.4|33
1655904370000|2022-06-22 13:26:10|159840.1|159750.1|159860.6|159770.6|159860.6|159770.6|159837.6|159747.6|31
1655904380000|2022-06-22 13:26:20|159861|159771|159850.9|159760.9|159865.1|159775.1|159843.9|159753.9|38
1655904390000|2022-06-22 13:26:30|159850.2|159760.2|159850.8|159760.8|159859.6|159769.6|159849.7|159759.7|34
1655904400000|2022-06-22 13:26:40|159848.4|159758.4|159840.1|159750.1|159850.6|159760.6|159830.7|159740.7|36
1655904410000|2022-06-22 13:26:50|159841|159751|159844.4|159754.4|159845|159755|159840.1|159750.1|17
1655904420000|2022-06-22 13:27:00|159846.6|159756.6|159844.1|159754.1|159846.6|159756.6|159837.7|159747.7|33
1655904430000|2022-06-22 13:27:10|159843.1|159753.1|159840.2|159750.2|159846.3|159756.3|159837.3|159747.3|23
1655904440000|2022-06-22 13:27:20|159839.3|159749.3|159837.6|159747.6|159840.3|159750.3|159834.8|159744.8|32
1655904450000|2022-06-22 13:27:30|159837.9|159747.9|159837.9|159747.9|159842|159752|159835|159745|26
1655904460000|2022-06-22 13:27:40|159838.8|159748.8|159830.8|159740.8|159840.1|159750.1|159830.2|159740.2|32
1655904470000|2022-06-22 13:27:50|159830.4|159740.4|159774.1|159684.1|159833.5|159743.5|159774.1|159684.1|39
1655904480000|2022-06-22 13:28:00|159774.3|159684.3|159772.1|159682.1|159788.2|159698.2|159772.1|159682.1|35
1655904490000|2022-06-22 13:28:10|159769.7|159679.7|159723.7|159633.7|159775.4|159685.4|159719.7|159629.7|39
1655904500000|2022-06-22 13:28:20|159723.3|159633.3|159732.2|159642.2|159738.3|159648.3|159723.3|159633.3|38
1655904510000|2022-06-22 13:28:30|159731.1|159641.1|159738.4|159648.4|159739.9|159649.9|159717.3|159627.3|39
1655904520000|2022-06-22 13:28:40|159735.8|159645.8|159739.4|159649.4|159744.4|159654.4|159732.5|159642.5|38
1655904530000|2022-06-22 13:28:50|159735.1|159645.1|159637.8|159547.8|159743.6|159653.6|159623.7|159499.8|39
1655904540000|2022-06-22 13:29:00|159639.3|159549.3|159583.2|159493.2|159639.3|159549.3|159583.1|159493.1|40
1655904550000|2022-06-22 13:29:10|159585.4|159495.4|159570.5|159480.5|159588|159498|159566.6|159476.6|34
1655904560000|2022-06-22 13:29:20|159570.4|159480.4|159576.2|159486.2|159595.2|159505.2|159570.4|159480.4|35
1655904570000|2022-06-22 13:29:30|159576.7|159486.7|159630.9|159540.9|159640.4|159550.4|159576.7|159486.7|37
1655904580000|2022-06-22 13:29:40|159632|159542|159640.1|159550.1|159659.8|159569.8|159628.2|159538.2|39
1655904590000|2022-06-22 13:29:50|159632.7|159542.7|159646.3|159556.3|159654.2|159564.2|159631.5|159541.5|36
1655904600000|2022-06-22 13:30:00|159646.5|159556.5|159709.8|159579.8|159727.8|159597.8|159643.2|159553.2|38
1655904610000|2022-06-22 13:30:10|159680.6|159590.6|159617.9|159527.9|159705.6|159590.6|159616.3|159526.3|40
1655904620000|2022-06-22 13:30:20|159619.5|159529.5|159657.6|159567.6|159713.1|159589.6|159619.5|159529.5|40
1655904630000|2022-06-22 13:30:30|159656.2|159566.2|159775.9|159685.9|159775.9|159685.9|159651.5|159561.5|39
1655904640000|2022-06-22 13:30:40|159798.5|159668.5|159778|159688|159860.6|159730.6|159778|159658.1|39
1655904650000|2022-06-22 13:30:50|159782.1|159692.1|159755.7|159665.7|159835.5|159745.5|159755.7|159665.7|37
1655904660000|2022-06-22 13:31:00|159755.1|159665.1|159774.6|159684.6|159779.2|159689.2|159751.3|159661.3|35
1655904670000|2022-06-22 13:31:10|159761.7|159671.7|159711.2|159621.2|159761.7|159671.7|159706.5|159616.5|37
1655904680000|2022-06-22 13:31:20|159711.6|159621.6|159684.9|159554.9|159711.9|159621.9|159683.8|159553.8|39
1655904690000|2022-06-22 13:31:30|159689.2|159559.2|159676.9|159546.9|159704.4|159593.6|159675.9|159546.9|40
1655904700000|2022-06-22 13:31:40|159674.2|159544.2|159655.3|159565.3|159679.1|159568.2|159641.1|159534.3|40
1655904710000|2022-06-22 13:31:50|159649.4|159559.4|159703|159573|159703|159573|159644.4|159546.2|39
1655904720000|2022-06-22 13:32:00|159701.1|159571.1|159729.4|159599.4|159755.9|159625.9|159701.1|159571.1|40
1655904730000|2022-06-22 13:32:10|159741.3|159611.3|159720.3|159630.3|159752.9|159639.4|159715|159611.3|36
1655904740000|2022-06-22 13:32:20|159721.9|159631.9|159711.1|159621.1|159721.9|159631.9|159708.4|159618.4|36
1655904750000|2022-06-22 13:32:30|159710.3|159620.3|159721.8|159631.8|159721.8|159631.8|159707.9|159617.9|31
1655904760000|2022-06-22 13:32:40|159721.7|159631.7|159726.2|159636.2|159748.6|159658.6|159721|159631|37
1655904770000|2022-06-22 13:32:50|159727.6|159637.6|159709.2|159619.2|159727.6|159637.6|159690.4|159600.4|40
1655904780000|2022-06-22 13:33:00|159703.1|159613.1|159673.5|159583.5|159713.1|159623.1|159666.6|159576.6|39
1655904790000|2022-06-22 13:33:10|159670.3|159580.3|159660.3|159570.3|159670.8|159580.8|159642.2|159552.2|38
1655904800000|2022-06-22 13:33:20|159659.2|159569.2|159676|159586|159681.5|159591.5|159659.2|159569.2|36
1655904810000|2022-06-22 13:33:30|159676.2|159586.2|159676.6|159586.6|159695.5|159605.5|159674.4|159584.4|38
1655904820000|2022-06-22 13:33:40|159675.1|159585.1|159671.3|159581.3|159681|159591|159626.7|159536.7|39
1655904830000|2022-06-22 13:33:50|159675.1|159585.1|159652.7|159562.7|159675.1|159585.1|159650.3|159560.3|36
1655904840000|2022-06-22 13:34:00|159659.9|159569.9|159649.3|159559.3|159663.5|159573.5|159648.3|159558.3|37
1655904850000|2022-06-22 13:34:10|159650.7|159560.7|159649.3|159559.3|159652.7|159562.7|159647.6|159557.6|31
1655904860000|2022-06-22 13:34:20|159650.2|159560.2|159649.1|159559.1|159661.4|159571.4|159649.1|159559.1|31
1655904870000|2022-06-22 13:34:30|159648.8|159558.8|159649.2|159559.2|159653|159563|159645.8|159555.8|22
1655904880000|2022-06-22 13:34:40|159650|159560|159670|159580|159673.2|159583.2|159650|159560|39
1655904890000|2022-06-22 13:34:50|159669.9|159579.9|159664.6|159574.6|159671.8|159581.8|159663|159573|34
1655904900000|2022-06-22 13:35:00|159661|159571|159599.9|159509.9|159662.5|159572.5|159596.1|159506.1|39
1655904910000|2022-06-22 13:35:10|159603.2|159513.2|159648.1|159558.1|159648.1|159558.1|159590|159500|39
1655904920000|2022-06-22 13:35:20|159649.6|159559.6|159653|159563|159654.8|159564.8|159647.2|159557.2|36
1655904930000|2022-06-22 13:35:30|159653.6|159563.6|159632|159542|159655.9|159565.9|159630.1|159540.1|34
1655904940000|2022-06-22 13:35:40|159633.3|159543.3|159659.3|159569.3|159659.3|159569.3|159631.3|159541.3|38
1655904950000|2022-06-22 13:35:50|159655.6|159565.6|159643.8|159553.8|159655.6|159565.6|159623.5|159533.5|40
1655904960000|2022-06-22 13:36:00|159645.9|159555.9|159608.7|159518.7|159650.6|159560.6|159589.4|159499.4|40
1655904970000|2022-06-22 13:36:10|159609.1|159519.1|159598.4|159508.4|159619|159529|159591.6|159501.6|40
1655904980000|2022-06-22 13:36:20|159589.5|159499.5|159601.1|159511.1|159604.2|159514.2|159584.9|159494.9|39
1655904990000|2022-06-22 13:36:30|159602.7|159512.7|159601.4|159511.4|159606.2|159516.2|159585.7|159495.7|39
1655905000000|2022-06-22 13:36:40|159602.6|159512.6|159580.4|159490.4|159604.3|159514.3|159579.4|159489.4|37
1655905010000|2022-06-22 13:36:50|159580.2|159490.2|159586.5|159496.5|159589.6|159499.6|159580.2|159490.2|36
1655905020000|2022-06-22 13:37:00|159589.1|159499.1|159610.2|159520.2|159620.6|159530.6|159586|159496|39
1655905030000|2022-06-22 13:37:10|159612.8|159522.8|159597.8|159507.8|159617|159527|159589.1|159499.1|40
1655905040000|2022-06-22 13:37:20|159593|159503|159593|159503|159599.3|159509.3|159590.4|159500.4|37
1655905050000|2022-06-22 13:37:30|159594.9|159504.9|159608|159518|159608|159518|159583.3|159493.3|40
1655905060000|2022-06-22 13:37:40|159607.4|159517.4|159593.9|159503.9|159615.3|159525.3|159591.1|159501.1|39
1655905070000|2022-06-22 13:37:50|159594.4|159504.4|159592.2|159502.2|159601|159511|159589.3|159499.3|40
1655905080000|2022-06-22 13:38:00|159594.3|159504.3|159511.7|159421.7|159599.4|159509.4|159509.5|159419.5|39
1655905090000|2022-06-22 13:38:10|159511.3|159421.3|159487.6|159397.6|159515.2|159425.2|159487.6|159397.6|40
1655905100000|2022-06-22 13:38:20|159491.3|159401.3|159512.1|159422.1|159520|159430|159491.3|159401.3|34
1655905110000|2022-06-22 13:38:30|159512.2|159422.2|159531|159441|159533.4|159443.4|159498.1|159408.1|40
1655905120000|2022-06-22 13:38:40|159528.7|159438.7|159517.1|159427.1|159531.4|159441.4|159516.3|159426.3|38
1655905130000|2022-06-22 13:38:50|159520.2|159430.2|159533.4|159443.4|159540.4|159450.4|159519.2|159429.2|40
1655905140000|2022-06-22 13:39:00|159535.2|159445.2|159524.3|159434.3|159535.9|159445.9|159497.8|159407.8|37
1655905150000|2022-06-22 13:39:10|159516.4|159426.4|159528.7|159438.7|159528.7|159438.7|159510.8|159420.8|40
1655905160000|2022-06-22 13:39:20|159529.3|159439.3|159598.6|159508.6|159612.7|159522.7|159529|159439|40
1655905170000|2022-06-22 13:39:30|159601.7|159511.7|159588.2|159498.2|159619|159529|159588.2|159498.2|37
1655905180000|2022-06-22 13:39:40|159590.5|159500.5|159580.7|159490.7|159599.4|159509.4|159573.9|159483.9|39
1655905190000|2022-06-22 13:39:50|159583.9|159493.9|159595|159505|159604.8|159514.8|159583.9|159493.9|38
1655905200000|2022-06-22 13:40:00|159586.8|159496.8|159573.8|159483.8|159591.7|159501.7|159546.5|159456.5|40
1655905210000|2022-06-22 13:40:10|159575|159485|159568.7|159478.7|159575|159485|159551.7|159461.7|39
1655905220000|2022-06-22 13:40:20|159570.1|159480.1|159599.8|159509.8|159616.9|159526.9|159566.5|159476.5|38
1655905230000|2022-06-22 13:40:30|159601.6|159511.6|159586.5|159496.5|159602|159512|159573.6|159483.6|37
1655905240000|2022-06-22 13:40:40|159589.5|159499.5|159576.1|159486.1|159604.1|159514.1|159571.7|159481.7|37
1655905250000|2022-06-22 13:40:50|159577|159487|159577.5|159487.5|159590.6|159500.6|159568.9|159478.9|39
1655905260000|2022-06-22 13:41:00|159575.8|159485.8|159583.8|159493.8|159609.3|159519.3|159575.2|159485.2|38
1655905270000|2022-06-22 13:41:10|159582.8|159492.8|159568.4|159478.4|159586.6|159496.6|159568.4|159478.4|37
1655905280000|2022-06-22 13:41:20|159566.6|159476.6|159562.9|159472.9|159582|159492|159556.5|159466.5|39
1655905290000|2022-06-22 13:41:30|159562.7|159472.7|159498|159408|159562.7|159472.7|159491.7|159401.7|39
1655905300000|2022-06-22 13:41:40|159495.7|159405.7|159553.1|159463.1|159553.1|159463.1|159493.8|159403.8|40
1655905310000|2022-06-22 13:41:50|159558.1|159468.1|159541.5|159451.5|159558.1|159468.1|159541.5|159451.5|40
1655905320000|2022-06-22 13:42:00|159534|159444|159437|159347|159534|159444|159424.4|159334.4|36
1655905330000|2022-06-22 13:42:10|159425.2|159335.2|159379.4|159289.4|159425.2|159335.2|159376.7|159286.7|40
1655905340000|2022-06-22 13:42:20|159377.2|159287.2|159393.4|159303.4|159446.9|159356.9|159374.6|159284.6|40
1655905350000|2022-06-22 13:42:30|159394.6|159304.6|159454.1|159364.1|159454.6|159364.6|159393.5|159303.5|40
1655905360000|2022-06-22 13:42:40|159450.2|159360.2|159423.9|159333.9|159450.5|159360.5|159416.5|159326.5|40
1655905370000|2022-06-22 13:42:50|159427.2|159337.2|159350.4|159260.4|159428.9|159338.9|159349.8|159259.8|40
1655905380000|2022-06-22 13:43:00|159352.1|159262.1|159359.5|159269.5|159372.6|159282.6|159330.5|159240.5|38
1655905390000|2022-06-22 13:43:10|159361.7|159271.7|159351.1|159261.1|159363.6|159273.6|159348|159258|33
1655905400000|2022-06-22 13:43:20|159352|159262|159316.5|159226.5|159352|159262|159293.6|159203.6|35
1655905410000|2022-06-22 13:43:30|159314.7|159224.7|159281.9|159191.9|159317.2|159227.2|159245.8|159155.8|39
1655905420000|2022-06-22 13:43:40|159283.3|159193.3|159303.5|159213.5|159313.9|159223.9|159280.9|159190.9|40
1655905430000|2022-06-22 13:43:50|159307.2|159217.2|159338.4|159248.4|159343.9|159253.9|159306.2|159216.2|40
1655905440000|2022-06-22 13:44:00|159330.1|159240.1|159308.4|159218.4|159342.3|159252.3|159301.6|159211.6|38
1655905450000|2022-06-22 13:44:10|159305.2|159215.2|159304.9|159214.9|159314.8|159224.8|159271.7|159181.7|40
1655905460000|2022-06-22 13:44:20|159308.5|159218.5|159316.3|159226.3|159320.2|159230.2|159307.7|159217.7|31
1655905470000|2022-06-22 13:44:30|159316.5|159226.5|159356.6|159266.6|159356.6|159266.6|159276.1|159186.1|37
1655905480000|2022-06-22 13:44:40|159357.4|159267.4|159397|159307|159419.6|159329.6|159357.4|159267.4|40
1655905490000|2022-06-22 13:44:50|159386.5|159296.5|159384.3|159294.3|159397.3|159307.3|159378.2|159288.2|40
1655905500000|2022-06-22 13:45:00|159380.8|159290.8|159325.6|159235.6|159383.6|159293.6|159325.6|159235.6|40
1655905510000|2022-06-22 13:45:10|159320.5|159230.5|159276|159186|159322.7|159232.7|159276|159186|39
1655905520000|2022-06-22 13:45:20|159278|159188|159323.8|159233.8|159331.6|159241.6|159278|159188|40
1655905530000|2022-06-22 13:45:30|159325.4|159235.4|159324.7|159234.7|159338.4|159248.4|159307.8|159217.8|38
1655905540000|2022-06-22 13:45:40|159323|159233|159342.5|159252.5|159352|159262|159315.6|159225.6|38
1655905550000|2022-06-22 13:45:50|159339.8|159249.8|159309.7|159219.7|159339.8|159249.8|159301.5|159211.5|40
1655905560000|2022-06-22 13:46:00|159310.8|159220.8|159277.1|159187.1|159318.6|159228.6|159275.6|159185.6|39
1655905570000|2022-06-22 13:46:10|159274.6|159184.6|159370.6|159280.6|159370.6|159280.6|159274.3|159184.3|40
1655905580000|2022-06-22 13:46:20|159365.6|159275.6|159360.9|159270.9|159382.9|159292.9|159348.4|159258.4|39
1655905590000|2022-06-22 13:46:30|159352.1|159262.1|159356.3|159266.3|159367|159277|159339.8|159249.8|39
1655905600000|2022-06-22 13:46:40|159358|159268|159352.4|159262.4|159367.9|159277.9|159322.7|159232.7|40
1655905610000|2022-06-22 13:46:50|159350.5|159260.5|159344.2|159254.2|159356.6|159266.6|159340.5|159250.5|40
1655905620000|2022-06-22 13:47:00|159342.9|159252.9|159310|159220|159342.9|159252.9|159310|159220|40
1655905630000|2022-06-22 13:47:10|159310.7|159220.7|159317.5|159227.5|159322.3|159232.3|159310.7|159220.7|39
1655905640000|2022-06-22 13:47:20|159317.2|159227.2|159318.5|159228.5|159330.2|159240.2|159313.2|159223.2|37
1655905650000|2022-06-22 13:47:30|159319.1|159229.1|159294.3|159204.3|159325.3|159235.3|159290.5|159200.5|38
1655905660000|2022-06-22 13:47:40|159297.2|159207.2|159300.8|159210.8|159322.3|159232.3|159293.6|159203.6|35
1655905670000|2022-06-22 13:47:50|159299.1|159209.1|159297|159207|159300.8|159210.8|159290.9|159200.9|29
1655905680000|2022-06-22 13:48:00|159297.1|159207.1|159303.7|159213.7|159303.7|159213.7|159283.6|159193.6|38
1655905690000|2022-06-22 13:48:10|159302.9|159212.9|159297.5|159207.5|159310.3|159220.3|159296.5|159206.5|39
1655905700000|2022-06-22 13:48:20|159295.3|159205.3|159318.9|159228.9|159319.3|159229.3|159289.8|159199.8|38
1655905710000|2022-06-22 13:48:30|159318.2|159228.2|159276.5|159186.5|159324.7|159234.7|159274.3|159184.3|38
1655905720000|2022-06-22 13:48:40|159276.1|159186.1|159287.4|159197.4|159289.4|159199.4|159269.8|159179.8|36
1655905730000|2022-06-22 13:48:50|159290.1|159200.1|159271.9|159181.9|159294|159204|159263.3|159173.3|34
1655905740000|2022-06-22 13:49:00|159269.1|159179.1|159266|159176|159277.6|159187.6|159266|159176|33
1655905750000|2022-06-22 13:49:10|159266.2|159176.2|159263.6|159173.6|159272.7|159182.7|159258.7|159168.7|31
1655905760000|2022-06-22 13:49:20|159266|159176|159243.6|159153.6|159266|159176|159233.8|159143.8|27
1655905770000|2022-06-22 13:49:30|159243.8|159153.8|159222.9|159132.9|159243.8|159153.8|159202.7|159112.7|39
1655905780000|2022-06-22 13:49:40|159221.9|159131.9|159183.6|159093.6|159232.7|159142.7|159179.4|159089.4|37
1655905790000|2022-06-22 13:49:50|159183|159093|159190.4|159100.4|159196|159106|159183|159093|38
1655905800000|2022-06-22 13:50:00|159190.1|159100.1|159193.6|159103.6|159202.9|159112.9|159179.4|159089.4|39
1655905810000|2022-06-22 13:50:10|159192.7|159102.7|159185.7|159095.7|159218|159128|159181.6|159091.6|39
1655905820000|2022-06-22 13:50:20|159184.5|159094.5|159182.2|159092.2|159184.5|159094.5|159167.7|159077.7|36
1655905830000|2022-06-22 13:50:30|159180.7|159090.7|159160.8|159070.8|159180.8|159090.8|159155.8|159065.8|38
1655905840000|2022-06-22 13:50:40|159160.5|159070.5|159158.2|159068.2|159166.6|159076.6|159157.5|159067.5|29
1655905850000|2022-06-22 13:50:50|159153.2|159063.2|159163|159073|159168.9|159078.9|159106|159016|37
1655905860000|2022-06-22 13:51:00|159164.8|159074.8|159129.7|159039.7|159164.8|159074.8|159127|159037|39
1655905870000|2022-06-22 13:51:10|159129|159039|159007.4|158917.4|159129|159039|158977.4|158887.4|36
1655905880000|2022-06-22 13:51:20|158996.1|158906.1|159012.1|158922.1|159025|158935|158996.1|158906.1|38
1655905890000|2022-06-22 13:51:30|159005.9|158915.9|159004.2|158914.2|159028.2|158938.2|158950.3|158860.3|36
1655905900000|2022-06-22 13:51:40|159005.7|158915.7|159075.5|158985.5|159080.9|158990.9|159005.7|158915.7|33
1655905910000|2022-06-22 13:51:50|159067.4|158977.4|158998.3|158908.3|159067.4|158977.4|158992.5|158902.5|40
1655905920000|2022-06-22 13:52:00|159000.8|158910.8|159024.3|158934.3|159036.6|158946.6|158983.9|158893.9|38
1655905930000|2022-06-22 13:52:10|159017.9|158927.9|159021.7|158931.7|159035.4|158945.4|159015.3|158925.3|37
1655905940000|2022-06-22 13:52:20|159022.1|158932.1|159010.8|158920.8|159040.4|158950.4|159002.8|158912.8|38
1655905950000|2022-06-22 13:52:30|159004.6|158914.6|158995.1|158905.1|159014.2|158924.2|158961.4|158871.4|33
1655905960000|2022-06-22 13:52:40|158994.5|158904.5|158963.5|158873.5|158997.6|158907.6|158937.2|158847.2|32
1655905970000|2022-06-22 13:52:50|158966.8|158876.8|158979.5|158889.5|158992.1|158902.1|158961.4|158871.4|28
1655905980000|2022-06-22 13:53:00|158980.3|158890.3|158977|158887|159014.3|158924.3|158961.2|158871.2|38
1655905990000|2022-06-22 13:53:10|158971.6|158881.6|158968.8|158878.8|158985.2|158895.2|158968.8|158878.8|40
1655906000000|2022-06-22 13:53:20|158978.2|158888.2|158945|158855|158989.7|158899.7|158938.1|158848.1|37
1655906010000|2022-06-22 13:53:30|158944.4|158854.4|158933.3|158843.3|158946.4|158856.4|158928.8|158838.8|30
1655906020000|2022-06-22 13:53:40|158934.2|158844.2|158910.5|158820.5|158936.8|158846.8|158900.6|158810.6|28
1655906030000|2022-06-22 13:53:50|158891.7|158801.7|158867.3|158777.3|158899.7|158809.7|158858.6|158768.6|32
1655906040000|2022-06-22 13:54:00|158866.7|158776.7|158863.6|158773.6|158878.4|158788.4|158835.3|158745.3|39
1655906050000|2022-06-22 13:54:10|158863.4|158773.4|158848.7|158758.7|158863.4|158773.4|158814.8|158724.8|37
1655906060000|2022-06-22 13:54:20|158845.5|158755.5|158836.1|158746.1|158845.5|158755.5|158826.9|158736.9|38
1655906070000|2022-06-22 13:54:30|158836.6|158746.6|158820.1|158730.1|158836.6|158746.6|158820.1|158730.1|35
1655906080000|2022-06-22 13:54:40|158820.2|158730.2|158828.3|158738.3|158828.3|158738.3|158816.9|158726.9|29
1655906090000|2022-06-22 13:54:50|158833.3|158743.3|158844.4|158754.4|158845.5|158755.5|158821.9|158731.9|37
1655906100000|2022-06-22 13:55:00|158844.6|158754.6|158841.9|158751.9|158847.5|158757.5|158838.3|158748.3|40
1655906110000|2022-06-22 13:55:10|158843.4|158753.4|158847.7|158757.7|158847.7|158757.7|158839|158749|35
1655906120000|2022-06-22 13:55:20|158851.6|158761.6|158919.3|158829.3|158938|158848|158851.6|158761.6|28
1655906130000|2022-06-22 13:55:30|158923.9|158833.9|158915|158825|158943.3|158853.3|158910.3|158820.3|39
1655906140000|2022-06-22 13:55:40|158912.5|158822.5|158941.1|158851.1|158967.3|158877.3|158895.1|158805.1|37
1655906150000|2022-06-22 13:55:50|158934|158844|158949.7|158859.7|158954|158864|158929.5|158839.5|39
1655906160000|2022-06-22 13:56:00|158951.5|158861.5|158949.2|158859.2|158957.1|158867.1|158939.4|158849.4|38
1655906170000|2022-06-22 13:56:10|158955|158865|158933.6|158843.6|158955|158865|158933.6|158843.6|39
1655906180000|2022-06-22 13:56:20|158931.4|158841.4|158931.2|158841.2|158942.1|158852.1|158902.2|158812.2|39
1655906190000|2022-06-22 13:56:30|158931.3|158841.3|158930.5|158840.5|158933.6|158843.6|158930.3|158840.3|30
1655906200000|2022-06-22 13:56:40|158930.6|158840.6|158954.3|158864.3|158956.5|158866.5|158930.6|158840.6|36
1655906210000|2022-06-22 13:56:50|158953.8|158863.8|158972.6|158882.6|158978.4|158888.4|158929.2|158839.2|29
1655906220000|2022-06-22 13:57:00|158978.8|158888.8|158982.1|158892.1|158994|158904|158976.2|158886.2|35
1655906230000|2022-06-22 13:57:10|158981.4|158891.4|159002.8|158912.8|159003.7|158913.7|158977.5|158887.5|36
1655906240000|2022-06-22 13:57:20|159003.1|158913.1|159021.2|158931.2|159021.2|158931.2|158996.7|158906.7|37
1655906250000|2022-06-22 13:57:30|159023.7|158933.7|159028.8|158938.8|159037.8|158947.8|159023.7|158933.7|31
1655906260000|2022-06-22 13:57:40|159026.9|158936.9|159026.5|158936.5|159034.8|158944.8|159024.8|158934.8|37
1655906270000|2022-06-22 13:57:50|159026.9|158936.9|159038.9|158948.9|159039.6|158949.6|159021.3|158931.3|38
1655906280000|2022-06-22 13:58:00|159041.1|158951.1|159078.3|158988.3|159083.2|158993.2|159039.7|158949.7|36
1655906290000|2022-06-22 13:58:10|159079.6|158989.6|159091.1|159001.1|159091.1|159001.1|159062.3|158972.3|40
1655906300000|2022-06-22 13:58:20|159094.8|159004.8|159088.1|158998.1|159096|159006|159088.1|158998.1|38
1655906310000|2022-06-22 13:58:30|159086.5|158996.5|159094.2|159004.2|159094.2|159004.2|159081.7|158991.7|34
1655906320000|2022-06-22 13:58:40|159093.6|159003.6|159085.6|158995.6|159093.6|159003.6|159079.8|158989.8|36
1655906330000|2022-06-22 13:58:50|159084.6|158994.6|159081.2|158991.2|159093.7|159003.7|159078.9|158988.9|36
1655906340000|2022-06-22 13:59:00|159085|158995|159099.9|159009.9|159106.1|159016.1|159072|158982|33
1655906350000|2022-06-22 13:59:10|159099.3|159009.3|159105.1|159015.1|159105.5|159015.5|159098.9|159008.9|16
1655906360000|2022-06-22 13:59:20|159105.6|159015.6|159113.1|159023.1|159120.7|159030.7|159102.5|159012.5|31
1655906370000|2022-06-22 13:59:30|159111.2|159021.2|159105.6|159015.6|159111.3|159021.3|159098|159008|38
1655906380000|2022-06-22 13:59:40|159105.9|159015.9|159103.8|159013.8|159106.4|159016.4|159098.8|159008.8|34
1655906390000|2022-06-22 13:59:50|159103.3|159013.3|159093.2|159003.2|159103.9|159013.9|159093|159003|29
1655906400000|2022-06-22 14:00:00|159090.4|159000.4|159125.2|159035.2|159130.1|159040.1|159079.9|158989.9|27
1655906410000|2022-06-22 14:00:10|159123.1|159033.1|159159.3|159069.3|159164.9|159074.9|159123.1|159033.1|34
1655906420000|2022-06-22 14:00:20|159160.3|159070.3|159144.5|159054.5|159162|159072|159135.4|159045.4|36
1655906430000|2022-06-22 14:00:30|159141.3|159051.3|159135.3|159045.3|159156.7|159066.7|159131.1|159041.1|40
1655906440000|2022-06-22 14:00:40|159134.4|159044.4|159115.3|159025.3|159149.9|159059.9|159114.3|159024.3|37
1655906450000|2022-06-22 14:00:50|159113.7|159023.7|159111.1|159021.1|159126.7|159036.7|159088.2|158998.2|37
1655906460000|2022-06-22 14:01:00|159105.5|159015.5|159099.6|159009.6|159118.5|159028.5|159087.6|158997.6|31
1655906470000|2022-06-22 14:01:10|159098.1|159008.1|159115.2|159025.2|159116.2|159026.2|159095.9|159005.9|37
1655906480000|2022-06-22 14:01:20|159114.6|159024.6|159125|159035|159126.1|159036.1|159109.5|159019.5|37
1655906490000|2022-06-22 14:01:30|159123.4|159033.4|159119.3|159029.3|159128|159038|159118.2|159028.2|29
1655906500000|2022-06-22 14:01:40|159119.5|159029.5|159110.6|159020.6|159123.3|159033.3|159106.8|159016.8|27
1655906510000|2022-06-22 14:01:50|159110.2|159020.2|159107|159017|159112.6|159022.6|159106.2|159016.2|29
1655906520000|2022-06-22 14:02:00|159107.7|159017.7|159097.4|159007.4|159109|159019|159080.7|158990.7|35
1655906530000|2022-06-22 14:02:10|159094.9|159004.9|159093.9|159003.9|159105.6|159015.6|159093.7|159003.7|31
1655906540000|2022-06-22 14:02:20|159093.5|159003.5|159072.9|158982.9|159097.2|159007.2|159057.1|158967.1|38
1655906550000|2022-06-22 14:02:30|159079.6|158989.6|159108.2|159018.2|159114.2|159024.2|159073.7|158983.7|35
1655906560000|2022-06-22 14:02:40|159107.6|159017.6|159150.6|159060.6|159161.5|159071.5|159107.4|159017.4|36
1655906570000|2022-06-22 14:02:50|159150.8|159060.8|159123.5|159033.5|159156|159066|159121.2|159031.2|38
1655906580000|2022-06-22 14:03:00|159124.2|159034.2|159097.9|159007.9|159128.7|159038.7|159097.9|159007.9|35
1655906590000|2022-06-22 14:03:10|159095.6|159005.6|159006.2|158916.2|159101|159011|158992.2|158902.2|40
1655906600000|2022-06-22 14:03:20|159007.6|158917.6|158996.6|158906.6|159021.2|158931.2|158991.3|158901.3|37
1655906610000|2022-06-22 14:03:30|158994.5|158904.5|158991.3|158901.3|158996.2|158906.2|158985.7|158895.7|36
1655906620000|2022-06-22 14:03:40|158993.4|158903.4|158987.5|158897.5|158995.6|158905.6|158976.1|158886.1|36
1655906630000|2022-06-22 14:03:50|158988.8|158898.8|158935.8|158845.8|158989.8|158899.8|158934.3|158844.3|36
1655906640000|2022-06-22 14:04:00|158938.5|158848.5|158936.5|158846.5|158943.6|158853.6|158931|158841|30
1655906650000|2022-06-22 14:04:10|158936.7|158846.7|158904|158814|158942.7|158852.7|158904|158814|38
1655906660000|2022-06-22 14:04:20|158903|158813|158889.2|158799.2|158913|158823|158875.3|158785.3|40
1655906670000|2022-06-22 14:04:30|158888.5|158798.5|158944.7|158854.7|158948.6|158858.6|158888.5|158798.5|32
1655906680000|2022-06-22 14:04:40|158943.3|158853.3|158933.5|158843.5|158944|158854|158923.6|158833.6|29
1655906690000|2022-06-22 14:04:50|158933.3|158843.3|158935.5|158845.5|158963|158873|158933.3|158843.3|37
1655906700000|2022-06-22 14:05:00|158936.6|158846.6|159039.6|158949.6|159055|158965|158933.3|158843.3|40
1655906710000|2022-06-22 14:05:10|159035.7|158945.7|158977|158887|159044|158954|158972.4|158882.4|36
1655906720000|2022-06-22 14:05:20|158979.2|158889.2|158977.8|158887.8|159035.2|158945.2|158972.6|158882.6|40
1655906730000|2022-06-22 14:05:30|158975.7|158885.7|158927.9|158837.9|158984.7|158894.7|158920.8|158830.8|40
1655906740000|2022-06-22 14:05:40|158930.2|158840.2|158935.6|158845.6|158938.9|158848.9|158925.1|158835.1|35
1655906750000|2022-06-22 14:05:50|158936.6|158846.6|158927.3|158837.3|158940.1|158850.1|158924.3|158834.3|36
1655906760000|2022-06-22 14:06:00|158926.3|158836.3|158926.8|158836.8|158952|158862|158922.4|158832.4|38
1655906770000|2022-06-22 14:06:10|158923.3|158833.3|158886.8|158796.8|158923.3|158833.3|158886.7|158796.7|34
1655906780000|2022-06-22 14:06:20|158886.2|158796.2|158866.3|158776.3|158933.5|158843.5|158866.3|158776.3|33
1655906790000|2022-06-22 14:06:30|158863.7|158773.7|158863.2|158773.2|158867|158777|158857|158767|28
1655906800000|2022-06-22 14:06:40|158866.5|158776.5|158859.5|158769.5|158868.1|158778.1|158859.3|158769.3|26
1655906810000|2022-06-22 14:06:50|158859.3|158769.3|158858.1|158768.1|158859.6|158769.6|158854.6|158764.6|31
1655906820000|2022-06-22 14:07:00|158857|158767|158818.6|158728.6|158857|158767|158816.5|158726.5|38
1655906830000|2022-06-22 14:07:10|158819.3|158729.3|158802.7|158712.7|158819.3|158729.3|158799.5|158709.5|37
1655906840000|2022-06-22 14:07:20|158804.9|158714.9|158815.1|158725.1|158835.7|158745.7|158804.9|158714.9|40
1655906850000|2022-06-22 14:07:30|158815.7|158725.7|158806.4|158716.4|158816.5|158726.5|158800|158710|35
1655906860000|2022-06-22 14:07:40|158806.3|158716.3|158772.9|158682.9|158812.5|158722.5|158772.7|158682.7|37
1655906870000|2022-06-22 14:07:50|158768.1|158678.1|158770.6|158680.6|158776.9|158686.9|158765.5|158675.5|35
1655906880000|2022-06-22 14:08:00|158768.2|158678.2|158759|158669|158771.4|158681.4|158756.7|158666.7|28
1655906890000|2022-06-22 14:08:10|158760.7|158670.7|158718.8|158628.8|158774.9|158684.9|158717.3|158627.3|38
1655906900000|2022-06-22 14:08:20|158720.6|158630.6|158777.3|158687.3|158782.5|158692.5|158718.2|158628.2|38
1655906910000|2022-06-22 14:08:30|158783|158693|158793.9|158703.9|158810.1|158720.1|158767.4|158677.4|36
1655906920000|2022-06-22 14:08:40|158789.2|158699.2|158772.5|158682.5|158810.4|158720.4|158771.6|158681.6|31
1655906930000|2022-06-22 14:08:50|158769|158679|158777.4|158687.4|158797.3|158707.3|158768.6|158678.6|36
1655906940000|2022-06-22 14:09:00|158780.1|158690.1|158767.2|158677.2|158780.1|158690.1|158759.1|158669.1|40
1655906950000|2022-06-22 14:09:10|158767.1|158677.1|158782.7|158692.7|158788.5|158698.5|158762.9|158672.9|38
1655906960000|2022-06-22 14:09:20|158784.1|158694.1|158780.5|158690.5|158803|158713|158780.5|158690.5|37
1655906970000|2022-06-22 14:09:30|158784.2|158694.2|158782.4|158692.4|158788.1|158698.1|158770.3|158680.3|37
1655906980000|2022-06-22 14:09:40|158782.9|158692.9|158796.6|158706.6|158811.8|158721.8|158782.9|158692.9|40
1655906990000|2022-06-22 14:09:50|158803.6|158713.6|158802|158712|158811.1|158721.1|158795.6|158705.6|36
1655907000000|2022-06-22 14:10:00|158801.2|158711.2|158787.2|158697.2|158802.3|158712.3|158758.8|158668.8|40
1655907010000|2022-06-22 14:10:10|158784.1|158694.1|158789.5|158699.5|158794|158704|158779.9|158689.9|39
1655907020000|2022-06-22 14:10:20|158789.9|158699.9|158787|158697|158797.7|158707.7|158786|158696|38
1655907030000|2022-06-22 14:10:30|158780.4|158690.4|158797.7|158707.7|158803.7|158713.7|158778.2|158688.2|37
1655907040000|2022-06-22 14:10:40|158798.1|158708.1|158778.9|158688.9|158798.1|158708.1|158753.4|158663.4|37
1655907050000|2022-06-22 14:10:50|158775.9|158685.9|158800.6|158710.6|158800.6|158710.6|158775.9|158685.9|28
1655907060000|2022-06-22 14:11:00|158802.6|158712.6|158806.1|158716.1|158812.1|158722.1|158801.2|158711.2|29
1655907070000|2022-06-22 14:11:10|158805.2|158715.2|158792.7|158702.7|158805.2|158715.2|158791.8|158701.8|37
1655907080000|2022-06-22 14:11:20|158790.5|158700.5|158791.8|158701.8|158792.1|158702.1|158787|158697|38
1655907090000|2022-06-22 14:11:30|158788.7|158698.7|158781.4|158691.4|158790.1|158700.1|158755.3|158665.3|39
1655907100000|2022-06-22 14:11:40|158782.6|158692.6|158788.8|158698.8|158809.2|158719.2|158781.6|158691.6|40
1655907110000|2022-06-22 14:11:50|158788.1|158698.1|158781.7|158691.7|158791.8|158701.8|158781.6|158691.6|37
1655907120000|2022-06-22 14:12:00|158782.6|158692.6|158820.3|158730.3|158820.3|158730.3|158776|158686|39
1655907130000|2022-06-22 14:12:10|158818.2|158728.2|158803.4|158713.4|158820.1|158730.1|158798.5|158708.5|28
1655907140000|2022-06-22 14:12:20|158802.8|158712.8|158809.4|158719.4|158809.6|158719.6|158802.5|158712.5|23
1655907150000|2022-06-22 14:12:30|158802.3|158712.3|158796.5|158706.5|158804.1|158714.1|158795.3|158705.3|30
1655907160000|2022-06-22 14:12:40|158798.6|158708.6|158803.6|158713.6|158806.7|158716.7|158794.4|158704.4|27
1655907170000|2022-06-22 14:12:50|158803.4|158713.4|158863.4|158773.4|158863.4|158773.4|158803.3|158713.3|30
1655907180000|2022-06-22 14:13:00|158866.3|158776.3|158879.5|158789.5|158882.2|158792.2|158862.7|158772.7|38
1655907190000|2022-06-22 14:13:10|158879.8|158789.8|158878.1|158788.1|158880.3|158790.3|158874.8|158784.8|33
1655907200000|2022-06-22 14:13:20|158877.6|158787.6|158861.1|158771.1|158877.6|158787.6|158861.1|158771.1|37
1655907210000|2022-06-22 14:13:30|158858.9|158768.9|158887.2|158797.2|158887.2|158797.2|158849.2|158759.2|37
1655907220000|2022-06-22 14:13:40|158884.8|158794.8|158877.7|158787.7|158887.7|158797.7|158867.6|158777.6|34
1655907230000|2022-06-22 14:13:50|158878.3|158788.3|158866|158776|158878.3|158788.3|158855.6|158765.6|34
1655907240000|2022-06-22 14:14:00|158865|158775|158869.7|158779.7|158869.7|158779.7|158853.4|158763.4|38
1655907250000|2022-06-22 14:14:10|158866.3|158776.3|158880.7|158790.7|158881.8|158791.8|158862.7|158772.7|32
1655907260000|2022-06-22 14:14:20|158878.6|158788.6|158893|158803|158893|158803|158874.2|158784.2|32
1655907270000|2022-06-22 14:14:30|158890.3|158800.3|158858.4|158768.4|158904.5|158814.5|158858.4|158768.4|38
1655907280000|2022-06-22 14:14:40|158861|158771|158906.9|158816.9|158907.9|158817.9|158858|158768|33
1655907290000|2022-06-22 14:14:50|158909.2|158819.2|158918.7|158828.7|158921.7|158831.7|158903.4|158813.4|32
1655907300000|2022-06-22 14:15:00|158919|158829|158927.9|158837.9|158930|158840|158918.7|158828.7|28
1655907310000|2022-06-22 14:15:10|158926.4|158836.4|158916|158826|158926.4|158836.4|158909.2|158819.2|30
1655907320000|2022-06-22 14:15:20|158916.1|158826.1|158907.8|158817.8|158917.2|158827.2|158906.8|158816.8|30
1655907330000|2022-06-22 14:15:30|158907.4|158817.4|158888.1|158798.1|158910.6|158820.6|158879|158789|34
1655907340000|2022-06-22 14:15:40|158888.5|158798.5|158885.7|158795.7|158893.8|158803.8|158873.4|158783.4|38
1655907350000|2022-06-22 14:15:50|158884.9|158794.9|158893.7|158803.7|158893.7|158803.7|158877.3|158787.3|32
1655907360000|2022-06-22 14:16:00|158896.1|158806.1|158879.8|158789.8|158903.2|158813.2|158868.5|158778.5|38
1655907370000|2022-06-22 14:16:10|158875.2|158785.2|158845.7|158755.7|158884.2|158794.2|158843.3|158753.3|39
1655907380000|2022-06-22 14:16:20|158854.3|158764.3|158846.1|158756.1|158864.8|158774.8|158841.9|158751.9|36
1655907390000|2022-06-22 14:16:30|158845.9|158755.9|158846.7|158756.7|158850.5|158760.5|158833.2|158743.2|37
1655907400000|2022-06-22 14:16:40|158849.5|158759.5|158852|158762|158852|158762|158826|158736|36
1655907410000|2022-06-22 14:16:50|158851.9|158761.9|158832.6|158742.6|158856.3|158766.3|158828.8|158738.8|32
1655907420000|2022-06-22 14:17:00|158832.8|158742.8|158835|158745|158840.1|158750.1|158831.3|158741.3|29
1655907430000|2022-06-22 14:17:10|158835.5|158745.5|158839.6|158749.6|158859.3|158769.3|158835.5|158745.5|37
1655907440000|2022-06-22 14:17:20|158840.8|158750.8|158826.2|158736.2|158842.5|158752.5|158826.2|158736.2|29
1655907450000|2022-06-22 14:17:30|158829.8|158739.8|158799.1|158709.1|158834.9|158744.9|158793.8|158703.8|32
1655907460000|2022-06-22 14:17:40|158795.7|158705.7|158794.1|158704.1|158800.3|158710.3|158786.9|158696.9|37
1655907470000|2022-06-22 14:17:50|158796.2|158706.2|158794.4|158704.4|158796.2|158706.2|158785.8|158695.8|33
1655907480000|2022-06-22 14:18:00|158795.9|158705.9|158829.4|158739.4|158833.8|158743.8|158795.8|158705.8|34
1655907490000|2022-06-22 14:18:10|158825.7|158735.7|158784.8|158694.8|158828.9|158738.9|158777.3|158687.3|37
1655907500000|2022-06-22 14:18:20|158791.1|158701.1|158790.6|158700.6|158809.4|158719.4|158788.4|158698.4|37
1655907510000|2022-06-22 14:18:30|158792.4|158702.4|158869.9|158779.9|158872.1|158782.1|158790.3|158700.3|39
1655907520000|2022-06-22 14:18:40|158875.9|158785.9|158871.6|158781.6|158888.4|158798.4|158871.6|158781.6|40
1655907530000|2022-06-22 14:18:50|158873.8|158783.8|158871.2|158781.2|158884|158794|158864.3|158774.3|40
1655907540000|2022-06-22 14:19:00|158870.7|158780.7|158870.2|158780.2|158879|158789|158867.2|158777.2|35
1655907550000|2022-06-22 14:19:10|158869.9|158779.9|158882|158792|158891.6|158801.6|158864.9|158774.9|36
1655907560000|2022-06-22 14:19:20|158884.7|158794.7|158888|158798|158896.7|158806.7|158873.1|158783.1|39
1655907570000|2022-06-22 14:19:30|158884.5|158794.5|158910.5|158820.5|158911.8|158821.8|158882.9|158792.9|39
1655907580000|2022-06-22 14:19:40|158912|158822|158895|158805|158915.4|158825.4|158886.9|158796.9|37
1655907590000|2022-06-22 14:19:50|158897.4|158807.4|158893.1|158803.1|158897.5|158807.5|158890.2|158800.2|33
1655907600000|2022-06-22 14:20:00|158894.5|158804.5|158918.8|158828.8|158926.7|158836.7|158888.3|158798.3|36
1655907610000|2022-06-22 14:20:10|158918.2|158828.2|158906.8|158816.8|158922.2|158832.2|158900|158810|39
1655907620000|2022-06-22 14:20:20|158909.9|158819.9|158899.4|158809.4|158928|158838|158892.2|158802.2|38
1655907630000|2022-06-22 14:20:30|158898|158808|158893.9|158803.9|158906.5|158816.5|158886.1|158796.1|31
1655907640000|2022-06-22 14:20:40|158893.7|158803.7|158897.8|158807.8|158904.3|158814.3|158891.1|158801.1|35
1655907650000|2022-06-22 14:20:50|158897|158807|158893.6|158803.6|158924.8|158834.8|158883.4|158793.4|35
1655907660000|2022-06-22 14:21:00|158893.1|158803.1|158908.4|158818.4|158908.4|158818.4|158873.3|158783.3|36
1655907670000|2022-06-22 14:21:10|158910.1|158820.1|158896.5|158806.5|158912.3|158822.3|158894.2|158804.2|32
1655907680000|2022-06-22 14:21:20|158899.7|158809.7|158902.4|158812.4|158902.4|158812.4|158895.1|158805.1|23
1655907690000|2022-06-22 14:21:30|158902.8|158812.8|158906.4|158816.4|158911.2|158821.2|158898|158808|30
1655907700000|2022-06-22 14:21:40|158907.4|158817.4|158911|158821|158911.6|158821.6|158906.3|158816.3|31
1655907710000|2022-06-22 14:21:50|158910.3|158820.3|158909|158819|158911.9|158821.9|158901.2|158811.2|28
1655907720000|2022-06-22 14:22:00|158908.8|158818.8|158906.3|158816.3|158909.6|158819.6|158902.6|158812.6|25
1655907730000|2022-06-22 14:22:10|158906.9|158816.9|158889.4|158799.4|158916.6|158826.6|158887.9|158797.9|25
1655907740000|2022-06-22 14:22:20|158893|158803|158894.3|158804.3|158923.9|158833.9|158890.9|158800.9|38
1655907750000|2022-06-22 14:22:30|158888.5|158798.5|158898.2|158808.2|158916.3|158826.3|158885.4|158795.4|39
1655907760000|2022-06-22 14:22:40|158894.2|158804.2|158917.4|158827.4|158917.4|158827.4|158891.2|158801.2|31
1655907770000|2022-06-22 14:22:50|158919.2|158829.2|158913.9|158823.9|158920.9|158830.9|158908|158818|31
1655907780000|2022-06-22 14:23:00|158917.8|158827.8|158910.7|158820.7|158917.8|158827.8|158909.6|158819.6|31
1655907790000|2022-06-22 14:23:10|158910.2|158820.2|158913.8|158823.8|158914.7|158824.7|158910.1|158820.1|17
1655907800000|2022-06-22 14:23:20|158912.3|158822.3|158920.1|158830.1|158920.7|158830.7|158907.3|158817.3|33
1655907810000|2022-06-22 14:23:30|158921.3|158831.3|158930.1|158840.1|158932.1|158842.1|158918|158828|31
1655907820000|2022-06-22 14:23:40|158929|158839|158915.3|158825.3|158931.5|158841.5|158915.3|158825.3|31
1655907830000|2022-06-22 14:23:50|158919|158829|158854|158764|158919.8|158829.8|158850.9|158760.9|33
1655907840000|2022-06-22 14:24:00|158858.9|158768.9|158844.9|158754.9|158879.4|158789.4|158844.9|158754.9|37
1655907850000|2022-06-22 14:24:10|158852|158762|158855.9|158765.9|158865.2|158775.2|158852|158762|34
1655907860000|2022-06-22 14:24:20|158853.6|158763.6|158827.6|158737.6|158853.6|158763.6|158827.2|158737.2|37
1655907870000|2022-06-22 14:24:30|158828.9|158738.9|158824.2|158734.2|158828.9|158738.9|158821|158731|37
1655907880000|2022-06-22 14:24:40|158824.9|158734.9|158745.3|158655.3|158826.9|158736.9|158745.2|158655.2|37
1655907890000|2022-06-22 14:24:50|158746.5|158656.5|158760.3|158670.3|158770.1|158680.1|158743.4|158653.4|33
1655907900000|2022-06-22 14:25:00|158761.9|158671.9|158763|158673|158765.9|158675.9|158756.2|158666.2|28
1655907910000|2022-06-22 14:25:10|158765.6|158675.6|158767.5|158677.5|158767.7|158677.7|158758.4|158668.4|35
1655907920000|2022-06-22 14:25:20|158766|158676|158793.4|158703.4|158793.4|158703.4|158766|158676|33
1655907930000|2022-06-22 14:25:30|158794.7|158704.7|158793.5|158703.5|158797.3|158707.3|158789.2|158699.2|32
1655907940000|2022-06-22 14:25:40|158794.1|158704.1|158758.5|158668.5|158796|158706|158758.5|158668.5|37
1655907950000|2022-06-22 14:25:50|158762|158672|158778.5|158688.5|158786|158696|158762|158672|37
1655907960000|2022-06-22 14:26:00|158779|158689|158784|158694|158784.1|158694.1|158778.3|158688.3|27
1655907970000|2022-06-22 14:26:10|158783.8|158693.8|158775.6|158685.6|158783.8|158693.8|158775.6|158685.6|27
1655907980000|2022-06-22 14:26:20|158775.7|158685.7|158787.4|158697.4|158796.7|158706.7|158775.7|158685.7|37
1655907990000|2022-06-22 14:26:30|158791.8|158701.8|158753.2|158663.2|158797.8|158707.8|158753.2|158663.2|35
1655908000000|2022-06-22 14:26:40|158755|158665|158788.6|158698.6|158788.7|158698.7|158755|158665|33
1655908010000|2022-06-22 14:26:50|158787.7|158697.7|158788.8|158698.8|158792.1|158702.1|158786|158696|30
1655908020000|2022-06-22 14:27:00|158788.9|158698.9|158773.6|158683.6|158792|158702|158773.6|158683.6|24
1655908030000|2022-06-22 14:27:10|158769.9|158679.9|158798.7|158708.7|158809.9|158719.9|158769.9|158679.9|35
1655908040000|2022-06-22 14:27:20|158800.1|158710.1|158787.4|158697.4|158811.9|158721.9|158782.1|158692.1|27
1655908050000|2022-06-22 14:27:30|158785.7|158695.7|158765|158675|158787|158697|158763.3|158673.3|36
1655908060000|2022-06-22 14:27:40|158763.9|158673.9|158748.2|158658.2|158765.7|158675.7|158737.6|158647.6|32
1655908070000|2022-06-22 14:27:50|158745.1|158655.1|158742.4|158652.4|158745.1|158655.1|158722.7|158632.7|35
1655908080000|2022-06-22 14:28:00|158742.6|158652.6|158738.8|158648.8|158753.9|158663.9|158729.3|158639.3|33
1655908090000|2022-06-22 14:28:10|158740.5|158650.5|158725|158635|158744.2|158654.2|158724.6|158634.6|36
1655908100000|2022-06-22 14:28:20|158726.6|158636.6|158722.9|158632.9|158738|158648|158722.9|158632.9|33
1655908110000|2022-06-22 14:28:30|158725.5|158635.5|158756|158666|158756|158666|158723.6|158633.6|33
1655908120000|2022-06-22 14:28:40|158748.3|158658.3|158739.4|158649.4|158759.8|158669.8|158724.3|158634.3|31
1655908130000|2022-06-22 14:28:50|158741.5|158651.5|158740.7|158650.7|158750.8|158660.8|158738|158648|27
1655908140000|2022-06-22 14:29:00|158742.4|158652.4|158732.3|158642.3|158745.6|158655.6|158716.1|158626.1|32
1655908150000|2022-06-22 14:29:10|158736|158646|158742.7|158652.7|158755.4|158652.7|158725.6|158621.8|33
1655908160000|2022-06-22 14:29:20|158752.2|158662.2|158751.4|158661.4|158752.6|158662.6|158738.4|158648.4|32
1655908170000|2022-06-22 14:29:30|158749.8|158659.8|158751.5|158661.5|158757.5|158667.5|158738.3|158648.3|32
1655908180000|2022-06-22 14:29:40|158755.4|158665.4|158818.2|158728.2|158837|158747|158747.1|158657.1|32
1655908190000|2022-06-22 14:29:50|158818.8|158728.8|158793.8|158703.8|158820.9|158730.9|158791.2|158701.2|34
1655908200000|2022-06-22 14:30:00|158796.9|158706.9|158783.5|158693.5|158807.6|158717.6|158781.7|158691.7|32
1655908210000|2022-06-22 14:30:10|158786.8|158696.8|158805.8|158715.8|158815.6|158725.6|158786.8|158696.8|31
1655908220000|2022-06-22 14:30:20|158805.3|158715.3|158767.2|158677.2|158808.3|158718.3|158763.5|158673.5|31
1655908230000|2022-06-22 14:30:30|158767.5|158677.5|158778.4|158688.4|158782.9|158692.9|158767.4|158677.4|32
1655908240000|2022-06-22 14:30:40|158777.4|158687.4|158799.3|158709.3|158800.7|158710.7|158773.6|158683.6|30
1655908250000|2022-06-22 14:30:50|158788.9|158698.9|158793.1|158703.1|158793.1|158703.1|158776.1|158686.1|36
1655908260000|2022-06-22 14:31:00|158786.3|158696.3|158810.3|158720.3|158811.2|158721.2|158768.3|158678.3|33
1655908270000|2022-06-22 14:31:10|158809.2|158719.2|158802|158712|158810.3|158720.3|158794.1|158704.1|34
1655908280000|2022-06-22 14:31:20|158800.2|158710.2|158780.9|158690.9|158803.6|158713.6|158775|158685|36
1655908290000|2022-06-22 14:31:30|158780|158690|158801.3|158711.3|158801.3|158711.3|158780|158690|36
1655908300000|2022-06-22 14:31:40|158809|158719|158784.8|158694.8|158812.1|158722.1|158784.8|158681.2|36
1655908310000|2022-06-22 14:31:50|158785.5|158695.5|158798.1|158708.1|158808.8|158718.8|158785|158695|32
1655908320000|2022-06-22 14:32:00|158797.5|158707.5|158794.7|158704.7|158821.7|158731.7|158794.7|158704.7|36
1655908330000|2022-06-22 14:32:10|158801.1|158711.1|158812.8|158722.8|158822.6|158732.6|158800.7|158710.7|37
1655908340000|2022-06-22 14:32:20|158815.6|158725.6|158827.6|158737.6|158829.9|158739.9|158796.8|158706.8|33
1655908350000|2022-06-22 14:32:30|158823.2|158733.2|158820.3|158730.3|158826.3|158736.3|158810.2|158720.2|34
1655908360000|2022-06-22 14:32:40|158825.4|158735.4|158805.6|158715.6|158839.3|158749.3|158805.6|158715.6|36
1655908370000|2022-06-22 14:32:50|158804.6|158714.6|158818.8|158728.8|158827.7|158737.7|158802.3|158712.3|33
1655908380000|2022-06-22 14:33:00|158825.4|158735.4|158847.6|158757.6|158847.6|158757.6|158825.4|158735.4|31
1655908390000|2022-06-22 14:33:10|158848.4|158758.4|158828|158738|158853.4|158763.4|158825.5|158735.5|32
1655908400000|2022-06-22 14:33:20|158835.2|158745.2|158830.1|158740.1|158838.1|158748.1|158826.7|158736.7|27
1655908410000|2022-06-22 14:33:30|158829.9|158739.9|158834|158744|158835.5|158745.5|158829|158739|20
1655908420000|2022-06-22 14:33:40|158832.7|158742.7|158885.9|158795.9|158889.9|158799.9|158831.9|158741.9|31
1655908430000|2022-06-22 14:33:50|158888.7|158798.7|158884.1|158794.1|158891.2|158801.2|158881.6|158791.6|32
1655908440000|2022-06-22 14:34:00|158886.9|158796.9|158884|158794|158886.9|158796.9|158875.7|158785.7|35
1655908450000|2022-06-22 14:34:10|158883.3|158793.3|158888.9|158798.9|158890.9|158800.9|158878.6|158788.6|33
1655908460000|2022-06-22 14:34:20|158888.6|158798.6|158910|158820|158914.8|158824.8|158888.6|158798.6|21
1655908470000|2022-06-22 14:34:30|158909.7|158819.7|158909.6|158819.6|158910.6|158820.6|158907.9|158817.9|26
1655908480000|2022-06-22 14:34:40|158909.9|158819.9|158911.1|158821.1|158913.1|158823.1|158907.5|158817.5|23
1655908490000|2022-06-22 14:34:50|158911.4|158821.4|158908.8|158818.8|158911.4|158821.4|158908.1|158818.1|24
1655908500000|2022-06-22 14:35:00|158909|158819|158906.8|158816.8|158911.3|158821.3|158906.8|158816.8|28
1655908510000|2022-06-22 14:35:10|158907.1|158817.1|158883.4|158793.4|158907.8|158817.8|158876.4|158786.4|31
1655908520000|2022-06-22 14:35:20|158884.6|158794.6|158883.7|158793.7|158887.8|158797.8|158879.1|158789.1|36
1655908530000|2022-06-22 14:35:30|158882.5|158792.5|158890.7|158800.7|158901.1|158811.1|158882.5|158792.5|35
1655908540000|2022-06-22 14:35:40|158892.9|158802.9|158885.7|158795.7|158904.1|158814.1|158885.4|158795.4|38
1655908550000|2022-06-22 14:35:50|158885.8|158795.8|158902.9|158812.9|158903.2|158813.2|158879.7|158789.7|30
1655908560000|2022-06-22 14:36:00|158903|158813|158892.5|158802.5|158905.7|158815.7|158889.5|158799.5|31
1655908570000|2022-06-22 14:36:10|158893.5|158803.5|158864.7|158774.7|158894|158804|158864.4|158774.4|29
1655908580000|2022-06-22 14:36:20|158866|158776|158851.9|158761.9|158868.8|158778.8|158849.2|158759.2|36
1655908590000|2022-06-22 14:36:30|158852.7|158762.7|158876|158786|158876|158786|158849.3|158759.3|35
1655908600000|2022-06-22 14:36:40|158876.7|158786.7|158868.2|158778.2|158876.7|158786.7|158866.8|158776.8|22
1655908610000|2022-06-22 14:36:50|158866|158776|158866.2|158776.2|158867.7|158777.7|158862.4|158772.4|27
1655908620000|2022-06-22 14:37:00|158867.5|158777.5|158855.6|158765.6|158869.4|158779.4|158851.6|158761.6|27
1655908630000|2022-06-22 14:37:10|158856.3|158766.3|158844.6|158754.6|158857.6|158767.6|158842.5|158752.5|28
1655908640000|2022-06-22 14:37:20|158842.7|158752.7|158834.6|158744.6|158843.2|158753.2|158830|158740|28
1655908650000|2022-06-22 14:37:30|158849.9|158759.9|158842.7|158752.7|158849.9|158759.9|158835.8|158745.8|24
1655908660000|2022-06-22 14:37:40|158840.5|158750.5|158848.7|158758.7|158863.7|158773.7|158839.2|158749.2|29
1655908670000|2022-06-22 14:37:50|158847.3|158757.3|158833.7|158743.7|158860.6|158770.6|158826|158736|30
1655908680000|2022-06-22 14:38:00|158836.6|158746.6|158838.9|158748.9|158843.6|158753.6|158835.7|158745.7|24
1655908690000|2022-06-22 14:38:10|158838.6|158748.6|158842.9|158752.9|158843.9|158753.9|158838.6|158748.6|27
1655908700000|2022-06-22 14:38:20|158846.4|158756.4|158843|158753|158856|158766|158841.5|158751.5|31
1655908710000|2022-06-22 14:38:30|158841|158751|158836.2|158746.2|158843|158753|158835.4|158745.4|27
1655908720000|2022-06-22 14:38:40|158836.1|158746.1|158836.9|158746.9|158839.7|158749.7|158835.5|158745.5|23
1655908730000|2022-06-22 14:38:50|158836.4|158746.4|158822.7|158732.7|158836.4|158746.4|158818.1|158728.1|28
1655908740000|2022-06-22 14:39:00|158825.3|158735.3|158849|158759|158850.3|158760.3|158825.3|158735.3|29
1655908750000|2022-06-22 14:39:10|158846.8|158756.8|158831.8|158741.8|158846.8|158756.8|158823.4|158733.4|36
1655908760000|2022-06-22 14:39:20|158834.7|158744.7|158841.9|158751.9|158848.6|158758.6|158830.8|158740.8|32
1655908770000|2022-06-22 14:39:30|158840.8|158750.8|158830.4|158740.4|158840.8|158750.8|158826.2|158736.2|31
1655908780000|2022-06-22 14:39:40|158830.2|158740.2|158830.3|158740.3|158834.2|158744.2|158829.7|158739.7|28
1655908790000|2022-06-22 14:39:50|158819.2|158729.2|158819.1|158729.1|158824.2|158734.2|158814.3|158724.3|30
1655908800000|2022-06-22 14:40:00|158819.6|158729.6|158813.8|158723.8|158821.2|158731.2|158813.8|158723.8|26
1655908810000|2022-06-22 14:40:10|158814.4|158724.4|158838.8|158748.8|158844.9|158754.9|158814.4|158724.4|31
1655908820000|2022-06-22 14:40:20|158838.7|158748.7|158825|158735|158838.7|158748.7|158812.2|158722.2|36
1655908830000|2022-06-22 14:40:30|158828.5|158738.5|158817.2|158727.2|158834.8|158744.8|158817.2|158727.2|36
1655908840000|2022-06-22 14:40:40|158820.4|158730.4|158817|158727|158820.4|158730.4|158812.5|158722.5|30
1655908850000|2022-06-22 14:40:50|158816.2|158726.2|158815.6|158725.6|158817.4|158727.4|158808.5|158718.5|24
1655908860000|2022-06-22 14:41:00|158817.2|158727.2|158798.4|158708.4|158818.9|158728.9|158789.9|158699.9|30
1655908870000|2022-06-22 14:41:10|158801.2|158711.2|158802.3|158712.3|158814.5|158724.5|158797.2|158707.2|32
1655908880000|2022-06-22 14:41:20|158803.7|158713.7|158798.7|158708.7|158804.4|158714.4|158791.4|158701.4|32
1655908890000|2022-06-22 14:41:30|158798.3|158708.3|158790.3|158700.3|158802.7|158712.7|158790.3|158700.3|26
1655908900000|2022-06-22 14:41:40|158790.1|158700.1|158792.8|158702.8|158801.7|158711.7|158789|158699|34
1655908910000|2022-06-22 14:41:50|158791|158701|158787.2|158697.2|158793|158703|158785.3|158695.3|26
1655908920000|2022-06-22 14:42:00|158790.3|158700.3|158755.2|158665.2|158790.3|158700.3|158752|158662|33
1655908930000|2022-06-22 14:42:10|158750.6|158660.6|158772.1|158682.1|158775.6|158685.6|158743.1|158653.1|40
1655908940000|2022-06-22 14:42:20|158770.3|158680.3|158789.5|158699.5|158789.5|158699.5|158762.1|158672.1|38
1655908950000|2022-06-22 14:42:30|158793.3|158703.3|158785.7|158695.7|158803.9|158713.9|158783.5|158693.5|40
1655908960000|2022-06-22 14:42:40|158791.5|158701.5|158757.8|158667.8|158797.4|158707.4|158756.2|158666.2|39
1655908970000|2022-06-22 14:42:50|158758.2|158668.2|158729.6|158639.6|158760.3|158670.3|158716.9|158626.9|39
1655908980000|2022-06-22 14:43:00|158729.1|158639.1|158747.3|158657.3|158751.4|158661.4|158729.1|158639.1|37
1655908990000|2022-06-22 14:43:10|158748.3|158658.3|158757.5|158667.5|158761.1|158671.1|158745|158655|38
1655909000000|2022-06-22 14:43:20|158760.2|158670.2|158750.3|158660.3|158760.2|158670.2|158743.3|158653.3|40
1655909010000|2022-06-22 14:43:30|158755.8|158665.8|158766.4|158676.4|158769|158679|158750.9|158660.9|38
1655909020000|2022-06-22 14:43:40|158765.9|158675.9|158765.2|158675.2|158799.7|158709.7|158764|158674|38
1655909030000|2022-06-22 14:43:50|158764|158674|158793.7|158703.7|158805.7|158715.7|158764|158674|39
1655909040000|2022-06-22 14:44:00|158790.7|158700.7|158782.3|158692.3|158799|158709|158772|158682|40
1655909050000|2022-06-22 14:44:10|158783.6|158693.6|158764.2|158674.2|158786.1|158696.1|158762.4|158672.4|38
1655909060000|2022-06-22 14:44:20|158764.5|158674.5|158757.2|158667.2|158773.2|158683.2|158757.2|158667.2|39
1655909070000|2022-06-22 14:44:30|158762.1|158672.1|158752.7|158662.7|158769.3|158679.3|158750.7|158660.7|40
1655909080000|2022-06-22 14:44:40|158756.5|158666.5|158743.9|158653.9|158762.5|158672.5|158740.9|158650.9|39
1655909090000|2022-06-22 14:44:50|158741.1|158651.1|158741.8|158651.8|158749|158659|158736.1|158646.1|40
1655909100000|2022-06-22 14:45:00|158742.6|158652.6|158711.2|158621.2|158747.8|158657.8|158704.5|158614.5|29
1655909110000|2022-06-22 14:45:10|158737.6|158647.6|158721.9|158631.9|158740.2|158650.2|158715.1|158625.1|34
1655909120000|2022-06-22 14:45:20|158718.2|158628.2|158753.2|158663.2|158759.3|158669.3|158711.3|158621.3|38
1655909130000|2022-06-22 14:45:30|158757.8|158667.8|158705.3|158615.3|158757.8|158667.8|158702.1|158612.1|36
1655909140000|2022-06-22 14:45:40|158704.3|158614.3|158663.8|158573.8|158711.6|158621.6|158656.9|158566.9|36
1655909150000|2022-06-22 14:45:50|158660.6|158570.6|158670.7|158580.7|158670.7|158580.7|158659.1|158569.1|29
1655909160000|2022-06-22 14:46:00|158674.2|158584.2|158658.7|158568.7|158679.2|158589.2|158658.7|158568.7|39
1655909170000|2022-06-22 14:46:10|158645.6|158555.6|158683.7|158593.7|158684.3|158594.3|158640.3|158550.3|35
1655909180000|2022-06-22 14:46:20|158679.1|158589.1|158684.6|158594.6|158691.1|158601.1|158668|158578|39
1655909190000|2022-06-22 14:46:30|158683.3|158593.3|158676.6|158586.6|158683.3|158593.3|158657.5|158567.5|37
1655909200000|2022-06-22 14:46:40|158674.7|158584.7|158683.3|158593.3|158687|158597|158671.3|158581.3|37
1655909210000|2022-06-22 14:46:50|158684.2|158594.2|158671.1|158581.1|158693.5|158603.5|158668.3|158578.3|40
1655909220000|2022-06-22 14:47:00|158671.4|158581.4|158662.7|158572.7|158688.6|158598.6|158650.6|158560.6|39
1655909230000|2022-06-22 14:47:10|158666.4|158576.4|158658.8|158568.8|158672.9|158582.9|158650|158560|34
1655909240000|2022-06-22 14:47:20|158658.1|158568.1|158653.9|158563.9|158658.3|158568.3|158650.9|158560.9|24
1655909250000|2022-06-22 14:47:30|158654.4|158564.4|158647.3|158557.3|158668.3|158578.3|158642.4|158552.4|35
1655909260000|2022-06-22 14:47:40|158645.7|158555.7|158634.8|158544.8|158657.2|158567.2|158620.4|158530.4|39
1655909270000|2022-06-22 14:47:50|158641|158551|158665|158575|158666.2|158576.2|158634.3|158544.3|28
1655909280000|2022-06-22 14:48:00|158664.2|158574.2|158670.8|158580.8|158684.5|158594.5|158663.5|158573.5|39
1655909290000|2022-06-22 14:48:10|158670.9|158580.9|158616.8|158526.8|158677.7|158587.7|158606.3|158516.3|38
1655909300000|2022-06-22 14:48:20|158618.8|158528.8|158657.4|158567.4|158660.2|158570.2|158609.7|158519.7|38
1655909310000|2022-06-22 14:48:30|158657.5|158567.5|158653.9|158563.9|158661.4|158571.4|158626.4|158536.4|33
1655909320000|2022-06-22 14:48:40|158654.4|158564.4|158661.1|158571.1|158666.2|158576.2|158653|158563|16
1655909330000|2022-06-22 14:48:50|158662.7|158572.7|158658|158568|158663.7|158573.7|158655.1|158565.1|34
1655909340000|2022-06-22 14:49:00|158659|158569|158704.7|158614.7|158739.3|158649.3|158659|158569|40
1655909350000|2022-06-22 14:49:10|158707.6|158617.6|158705.1|158615.1|158712.4|158622.4|158694.8|158604.8|38
1655909360000|2022-06-22 14:49:20|158708.9|158618.9|158703.3|158613.3|158716.4|158626.4|158696.1|158606.1|38
1655909370000|2022-06-22 14:49:30|158703.7|158613.7|158689.7|158599.7|158706.1|158616.1|158687.2|158597.2|37
1655909380000|2022-06-22 14:49:40|158693.7|158603.7|158684.7|158594.7|158699.8|158609.8|158683.1|158593.1|36
1655909390000|2022-06-22 14:49:50|158685|158595|158683.7|158593.7|158685.6|158595.6|158679.7|158589.7|25
1655909400000|2022-06-22 14:50:00|158684.4|158594.4|158621.7|158531.7|158684.4|158594.4|158618.1|158528.1|34
1655909410000|2022-06-22 14:50:10|158628.4|158538.4|158615.9|158525.9|158628.4|158538.4|158609.7|158519.7|32
1655909420000|2022-06-22 14:50:20|158606.5|158516.5|158594|158504|158609|158519|158587.8|158497.8|32
1655909430000|2022-06-22 14:50:30|158594.6|158504.6|158619.9|158529.9|158621.5|158531.5|158594.4|158504.4|37
1655909440000|2022-06-22 14:50:40|158621.3|158531.3|158619.1|158529.1|158623.4|158533.4|158617.8|158527.8|26
1655909450000|2022-06-22 14:50:50|158615.1|158525.1|158616.4|158526.4|158622.5|158532.5|158613.3|158523.3|37
1655909460000|2022-06-22 14:51:00|158617.6|158527.6|158619.5|158529.5|158630|158540|158617.5|158527.5|34
1655909470000|2022-06-22 14:51:10|158621.9|158531.9|158674|158584|158682.5|158592.5|158609.4|158519.4|40
1655909480000|2022-06-22 14:51:20|158673|158583|158652|158562|158674.3|158584.3|158648.5|158558.5|39
1655909490000|2022-06-22 14:51:30|158648.3|158558.3|158640.6|158550.6|158652.5|158562.5|158639.2|158549.2|35
1655909500000|2022-06-22 14:51:40|158638.5|158548.5|158691.2|158601.2|158691.2|158601.2|158638.5|158548.5|33
1655909510000|2022-06-22 14:51:50|158696.4|158606.4|158684.9|158594.9|158697.9|158607.9|158676.8|158586.8|37
1655909520000|2022-06-22 14:52:00|158685.5|158595.5|158691.9|158601.9|158695.6|158605.6|158683.5|158593.5|37
1655909530000|2022-06-22 14:52:10|158691|158601|158694.1|158604.1|158694.7|158604.7|158690.1|158600.1|31
1655909540000|2022-06-22 14:52:20|158694.3|158604.3|158705.9|158615.9|158705.9|158615.9|158681.2|158591.2|37
1655909550000|2022-06-22 14:52:30|158706|158616|158718.7|158628.7|158722.2|158632.2|158706|158616|37
1655909560000|2022-06-22 14:52:40|158719|158629|158717.7|158627.7|158721.2|158631.2|158705|158615|35
1655909570000|2022-06-22 14:52:50|158716|158626|158697|158607|158722.7|158632.7|158694.1|158604.1|34
1655909580000|2022-06-22 14:53:00|158698.4|158608.4|158679.1|158589.1|158698.6|158608.6|158675.6|158585.6|39
1655909590000|2022-06-22 14:53:10|158676.8|158586.8|158726.4|158636.4|158730.1|158640.1|158676.8|158586.8|37
1655909600000|2022-06-22 14:53:20|158726|158636|158714.4|158624.4|158730.2|158640.2|158712.6|158622.6|24
1655909610000|2022-06-22 14:53:30|158713|158623|158722.9|158632.9|158727|158637|158713|158623|33
1655909620000|2022-06-22 14:53:40|158724.8|158634.8|158721.1|158631.1|158736|158646|158717.5|158627.5|28
1655909630000|2022-06-22 14:53:50|158726.8|158636.8|158723.6|158633.6|158728.6|158638.6|158713.3|158623.3|38
1655909640000|2022-06-22 14:54:00|158731.3|158641.3|158726.5|158636.5|158732.1|158642.1|158722.6|158632.6|30
1655909650000|2022-06-22 14:54:10|158725.9|158635.9|158752.2|158662.2|158752.2|158662.2|158721.6|158631.6|21
1655909660000|2022-06-22 14:54:20|158752.6|158662.6|158756.2|158666.2|158772|158682|158749.1|158659.1|34
1655909670000|2022-06-22 14:54:30|158759.6|158669.6|158749.6|158659.6|158759.7|158669.7|158744.2|158654.2|35
1655909680000|2022-06-22 14:54:40|158756.3|158666.3|158757.2|158667.2|158763.4|158673.4|158747.5|158657.5|30
1655909690000|2022-06-22 14:54:50|158755.6|158665.6|158760.3|158670.3|158767.9|158677.9|158751.5|158661.5|34
1655909700000|2022-06-22 14:55:00|158760.5|158670.5|158751.3|158661.3|158766.2|158676.2|158748.8|158658.8|37
1655909710000|2022-06-22 14:55:10|158752.3|158662.3|158753.5|158663.5|158758.3|158668.3|158744.3|158654.3|31
1655909720000|2022-06-22 14:55:20|158753.3|158663.3|158768.9|158678.9|158772.4|158682.4|158749.5|158659.5|33
1655909730000|2022-06-22 14:55:30|158768.5|158678.5|158765.6|158675.6|158774.1|158684.1|158761.9|158671.9|36
1655909740000|2022-06-22 14:55:40|158765.1|158675.1|158762.5|158672.5|158800.7|158710.7|158762.5|158672.5|34
1655909750000|2022-06-22 14:55:50|158762.7|158672.7|158756.2|158666.2|158769.2|158679.2|158751|158661|37
1655909760000|2022-06-22 14:56:00|158758.9|158668.9|158782.8|158692.8|158782.8|158692.8|158751.6|158661.6|38
1655909770000|2022-06-22 14:56:10|158773.7|158683.7|158758.1|158668.1|158773.7|158683.7|158756.6|158666.6|38
1655909780000|2022-06-22 14:56:20|158758.6|158668.6|158750.3|158660.3|158761.5|158671.5|158745.5|158655.5|38
1655909790000|2022-06-22 14:56:30|158747|158657|158747.7|158657.7|158750.8|158660.8|158741.6|158651.6|27
1655909800000|2022-06-22 14:56:40|158748.9|158658.9|158763.1|158673.1|158765.5|158675.5|158747.5|158657.5|40
1655909810000|2022-06-22 14:56:50|158766|158676|158778.4|158688.4|158787.5|158697.5|158750.5|158660.5|36
1655909820000|2022-06-22 14:57:00|158783.5|158693.5|158786.9|158696.9|158797.9|158707.9|158769.2|158679.2|39
1655909830000|2022-06-22 14:57:10|158780.9|158690.9|158777.6|158687.6|158786|158696|158761.6|158671.6|39
1655909840000|2022-06-22 14:57:20|158777.1|158687.1|158757.2|158667.2|158777.1|158687.1|158755|158665|29
1655909850000|2022-06-22 14:57:30|158765.9|158675.9|158793.5|158703.5|158796.9|158706.9|158765.9|158675.9|30
1655909860000|2022-06-22 14:57:40|158797.8|158707.8|158802.7|158712.7|158808.8|158718.8|158783.2|158693.2|30
1655909870000|2022-06-22 14:57:50|158795.4|158705.4|158795.4|158705.4|158813.6|158723.6|158787.9|158697.9|34
1655909880000|2022-06-22 14:58:00|158793.6|158703.6|158799.8|158709.8|158799.8|158709.8|158790.1|158700.1|32
1655909890000|2022-06-22 14:58:10|158799.2|158709.2|158821.6|158731.6|158828.6|158738.6|158796.2|158706.2|33
1655909900000|2022-06-22 14:58:20|158820.9|158730.9|158827.5|158737.5|158835.7|158745.7|158818.2|158728.2|26
1655909910000|2022-06-22 14:58:30|158829.5|158739.5|158830.4|158740.4|158833.8|158743.8|158824.2|158734.2|27
1655909920000|2022-06-22 14:58:40|158824.6|158734.6|158829.4|158739.4|158829.4|158739.4|158817.3|158727.3|33
1655909930000|2022-06-22 14:58:50|158827.9|158737.9|158818|158728|158830|158740|158818|158728|24
1655909940000|2022-06-22 14:59:00|158817.7|158727.7|158794.3|158704.3|158817.7|158727.7|158788.5|158698.5|26
1655909950000|2022-06-22 14:59:10|158794.4|158704.4|158809.7|158719.7|158812.5|158722.5|158789.8|158699.8|25
1655909960000|2022-06-22 14:59:20|158807.2|158717.2|158810.4|158720.4|158813.1|158723.1|158787.1|158697.1|33
1655909970000|2022-06-22 14:59:30|158808|158718|158805.3|158715.3|158809.3|158719.3|158796.8|158706.8|33
1655909980000|2022-06-22 14:59:40|158804.8|158714.8|158807.1|158717.1|158817.3|158727.3|158798.8|158708.8|31
1655909990000|2022-06-22 14:59:50|158806.4|158716.4|158805.4|158715.4|158809.6|158719.6|158800.3|158710.3|26
1655910000000|2022-06-22 15:00:00|158805.6|158715.6|158829.7|158739.7|158834.9|158744.9|158805.6|158715.6|33
1655910010000|2022-06-22 15:00:10|158829.5|158739.5|158836.7|158746.7|158837.4|158747.4|158825.6|158735.6|32
1655910020000|2022-06-22 15:00:20|158836.9|158746.9|158858.9|158768.9|158886.4|158796.4|158836.3|158746.3|29
1655910030000|2022-06-22 15:00:30|158855.3|158765.3|158863.4|158773.4|158863.8|158773.8|158855.3|158765.3|21
1655910040000|2022-06-22 15:00:40|158862.8|158772.8|158858.5|158768.5|158865.3|158775.3|158857.5|158767.5|27
1655910050000|2022-06-22 15:00:50|158859.5|158769.5|158864.8|158774.8|158869.4|158779.4|158858.2|158768.2|30
1655910060000|2022-06-22 15:01:00|158864.9|158774.9|158895|158805|158896.1|158806.1|158856.4|158766.4|29
1655910070000|2022-06-22 15:01:10|158888.5|158798.5|158884.8|158794.8|158892.8|158802.8|158884.8|158794.8|21
1655910080000|2022-06-22 15:01:20|158889|158799|158896.2|158806.2|158896.7|158806.7|158887|158797|27
1655910090000|2022-06-22 15:01:30|158896.5|158806.5|158899.2|158809.2|158909.8|158819.8|158894.5|158804.5|22
1655910100000|2022-06-22 15:01:40|158898.3|158808.3|158904.1|158814.1|158906.4|158816.4|158898.3|158808.3|26
1655910110000|2022-06-22 15:01:50|158902.3|158812.3|158908|158818|158913.5|158823.5|158899.7|158809.7|17
1655910120000|2022-06-22 15:02:00|158909|158819|158905.9|158815.9|158915.6|158825.6|158900.2|158810.2|23
1655910130000|2022-06-22 15:02:10|158905.4|158815.4|158905|158815|158909.1|158819.1|158902.8|158812.8|17
1655910140000|2022-06-22 15:02:20|158908.5|158818.5|158941.7|158851.7|158941.7|158851.7|158905.6|158815.6|22
1655910150000|2022-06-22 15:02:30|158944.3|158854.3|158978.5|158888.5|159005.9|158915.9|158938|158848|37
1655910160000|2022-06-22 15:02:40|158977|158887|159005.1|158915.1|159006.8|158916.8|158977|158887|38
1655910170000|2022-06-22 15:02:50|159004.8|158914.8|158996.4|158906.4|159010.2|158920.2|158994.5|158904.5|37
1655910180000|2022-06-22 15:03:00|158995|158905|159002|158912|159004.8|158914.8|158985.3|158895.3|40
1655910190000|2022-06-22 15:03:10|159002.4|158912.4|158999.7|158909.7|159006.9|158916.9|158998|158908|38
1655910200000|2022-06-22 15:03:20|159002.9|158912.9|158977.1|158887.1|159005.8|158915.8|158974.5|158884.5|37
1655910210000|2022-06-22 15:03:30|158980.6|158890.6|158969.9|158879.9|158983.1|158893.1|158969.5|158879.5|34
1655910220000|2022-06-22 15:03:40|158972.7|158882.7|158975.3|158885.3|158977.8|158887.8|158968.8|158878.8|31
1655910230000|2022-06-22 15:03:50|158975.1|158885.1|158973.8|158883.8|158980.1|158890.1|158971.5|158881.5|37
1655910240000|2022-06-22 15:04:00|158972.8|158882.8|158959.6|158869.6|158976.3|158886.3|158959.6|158869.6|36
1655910250000|2022-06-22 15:04:10|158959.7|158869.7|158943.2|158853.2|158959.7|158869.7|158940.2|158850.2|39
1655910260000|2022-06-22 15:04:20|158942.6|158852.6|158944|158854|158944.4|158854.4|158928.9|158838.9|31
1655910270000|2022-06-22 15:04:30|158944.5|158854.5|158969.2|158879.2|158977.9|158887.9|158935.2|158845.2|33
1655910280000|2022-06-22 15:04:40|158970.1|158880.1|158979.4|158889.4|158988.6|158898.6|158968.2|158878.2|27
1655910290000|2022-06-22 15:04:50|158981.7|158891.7|158957.6|158867.6|158983|158893|158954.2|158864.2|32
1655910300000|2022-06-22 15:05:00|158957.4|158867.4|158954.2|158864.2|158960.3|158870.3|158952.2|158862.2|38
1655910310000|2022-06-22 15:05:10|158954.8|158864.8|158965|158875|158965|158875|158947.8|158857.8|34
1655910320000|2022-06-22 15:05:20|158964.9|158874.9|158959|158869|158964.9|158874.9|158956.3|158866.3|24
1655910330000|2022-06-22 15:05:30|158957.6|158867.6|158962.5|158872.5|158962.5|158872.5|158955.1|158865.1|25
1655910340000|2022-06-22 15:05:40|158961.7|158871.7|158987|158897|158990.6|158900.6|158961.7|158871.7|30
1655910350000|2022-06-22 15:05:50|159028.5|158938.5|159006|158916|159028.5|158938.5|159003.3|158913.3|28
1655910360000|2022-06-22 15:06:00|159006.7|158916.7|158990.3|158900.3|159010.4|158920.4|158990.3|158900.3|28
1655910370000|2022-06-22 15:06:10|158990.8|158900.8|158986.7|158896.7|158991.6|158901.6|158983.9|158893.9|24
1655910380000|2022-06-22 15:06:20|158985.6|158895.6|158977.1|158887.1|158985.9|158895.9|158958.7|158868.7|29
1655910390000|2022-06-22 15:06:30|158968|158878|158953.1|158863.1|158969.8|158879.8|158952.2|158862.2|26
1655910400000|2022-06-22 15:06:40|158953.9|158863.9|158953.6|158863.6|158977.5|158887.5|158948.9|158858.9|29
1655910410000|2022-06-22 15:06:50|158957.1|158867.1|158955.7|158865.7|158958.5|158868.5|158949.8|158859.8|21
1655910420000|2022-06-22 15:07:00|158956.1|158866.1|158965.5|158875.5|158968.5|158878.5|158952|158862|22
1655910430000|2022-06-22 15:07:10|158964.9|158874.9|158944.8|158854.8|158974.2|158884.2|158944.8|158854.8|22
1655910440000|2022-06-22 15:07:20|158944.9|158854.9|158944.7|158854.7|158946.4|158856.4|158943|158853|14
1655910450000|2022-06-22 15:07:30|158944.9|158854.9|158936.1|158846.1|158950.6|158860.6|158932|158842|17
1655910460000|2022-06-22 15:07:40|158935|158845|158904.8|158814.8|158941.2|158851.2|158885.9|158795.9|17
1655910470000|2022-06-22 15:07:50|158899.8|158809.8|158885.1|158795.1|158902.8|158812.8|158869.3|158779.3|39
1655910480000|2022-06-22 15:08:00|158885.3|158795.3|158908.1|158818.1|158917.8|158827.8|158867.2|158777.2|28
1655910490000|2022-06-22 15:08:10|158924.2|158834.2|158934.5|158844.5|158934.5|158844.5|158912.9|158822.9|29
1655910500000|2022-06-22 15:08:20|158928.2|158838.2|158932.7|158842.7|158936.2|158846.2|158917|158827|30
1655910510000|2022-06-22 15:08:30|158932.6|158842.6|158935.4|158845.4|158958.2|158868.2|158926.5|158836.5|36
1655910520000|2022-06-22 15:08:40|158935.7|158845.7|158950.8|158860.8|158951.5|158861.5|158934.4|158844.4|36
1655910530000|2022-06-22 15:08:50|158952.6|158862.6|158950.7|158860.7|158954.6|158864.6|158947.4|158857.4|37
1655910540000|2022-06-22 15:09:00|158950.4|158860.4|158934.4|158844.4|158961|158871|158934.4|158844.4|31
1655910550000|2022-06-22 15:09:10|158931.6|158841.6|158939.3|158849.3|158951.2|158861.2|158931.2|158841.2|33
1655910560000|2022-06-22 15:09:20|158937.6|158847.6|158909|158819|158938.5|158848.5|158901.2|158811.2|30
1655910570000|2022-06-22 15:09:30|158909.1|158819.1|158909.1|158819.1|158914.5|158824.5|158905.8|158815.8|22
1655910580000|2022-06-22 15:09:40|158909.5|158819.5|158907.9|158817.9|158909.5|158819.5|158907.8|158817.8|13
1655910590000|2022-06-22 15:09:50|158909.9|158819.9|158915.6|158825.6|158922.7|158832.7|158908.4|158818.4|21
1655910600000|2022-06-22 15:10:00|158921.7|158831.7|158920.5|158830.5|158941.2|158851.2|158917.1|158827.1|37
1655910610000|2022-06-22 15:10:10|158921.3|158831.3|158913.8|158823.8|158922|158832|158907.1|158817.1|37
1655910620000|2022-06-22 15:10:20|158912.8|158822.8|158875.4|158785.4|158912.8|158822.8|158871.3|158781.3|37
1655910630000|2022-06-22 15:10:30|158881.1|158791.1|158878.9|158788.9|158891.6|158801.6|158872.1|158782.1|36
1655910640000|2022-06-22 15:10:40|158878.5|158788.5|158877.5|158787.5|158885.4|158795.4|158874.8|158784.8|34
1655910650000|2022-06-22 15:10:50|158880.6|158790.6|158870.7|158780.7|158884.8|158794.8|158866.5|158776.5|35
1655910660000|2022-06-22 15:11:00|158871.8|158781.8|158853.6|158763.6|158881.7|158791.7|158844.5|158754.5|37
1655910670000|2022-06-22 15:11:10|158853.1|158763.1|158845.2|158755.2|158860.1|158770.1|158836.4|158746.4|36
1655910680000|2022-06-22 15:11:20|158846.1|158756.1|158864.2|158774.2|158868|158778|158832|158742|38
1655910690000|2022-06-22 15:11:30|158868.4|158778.4|158866|158776|158874.8|158784.8|158852.9|158762.9|37
1655910700000|2022-06-22 15:11:40|158865.5|158775.5|158877.3|158787.3|158888|158798|158852.4|158762.4|37
1655910710000|2022-06-22 15:11:50|158879.9|158789.9|158894.8|158804.8|158894.8|158804.8|158864|158774|36
1655910720000|2022-06-22 15:12:00|158894.7|158804.7|158881.3|158791.3|158897.4|158807.4|158881.3|158791.3|36
1655910730000|2022-06-22 15:12:10|158879.3|158789.3|158893.5|158803.5|158899.3|158809.3|158878.7|158788.7|38
1655910740000|2022-06-22 15:12:20|158893.2|158803.2|158888.9|158798.9|158898.5|158808.5|158882.4|158792.4|35
1655910750000|2022-06-22 15:12:30|158889.4|158799.4|158891|158801|158908.6|158815.2|158881.5|158778.6|34
1655910760000|2022-06-22 15:12:40|158887.5|158797.5|158889.2|158799.2|158897.7|158807.7|158884.6|158794.6|37
1655910770000|2022-06-22 15:12:50|158888.9|158798.9|158894.2|158804.2|158912.7|158822.7|158888.9|158798.9|38
1655910780000|2022-06-22 15:13:00|158896.2|158806.2|158905.8|158815.8|158907.2|158817.2|158894.2|158804.2|36
1655910790000|2022-06-22 15:13:10|158896.2|158806.2|158905.1|158815.1|158911.1|158821.1|158884.3|158794.3|39
1655910800000|2022-06-22 15:13:20|158904.2|158814.2|158941.5|158851.5|158944.8|158854.8|158901.5|158811.5|28
1655910810000|2022-06-22 15:13:30|158945.2|158855.2|158942.4|158852.4|158945.2|158855.2|158925.3|158835.3|30
1655910820000|2022-06-22 15:13:40|158943|158853|158938.7|158848.7|158945.2|158855.2|158930.4|158840.4|33
1655910830000|2022-06-22 15:13:50|158939|158849|158915|158825|158939|158849|158900.8|158810.8|36
1655910840000|2022-06-22 15:14:00|158915.3|158825.3|158905.5|158815.5|158915.3|158825.3|158903.6|158813.6|30
1655910850000|2022-06-22 15:14:10|158900.6|158810.6|158905.3|158815.3|158920.7|158830.7|158897.6|158807.6|37
1655910860000|2022-06-22 15:14:20|158904.2|158814.2|158900.8|158810.8|158916|158826|158895.2|158805.2|35
1655910870000|2022-06-22 15:14:30|158900.5|158810.5|158922.5|158832.5|158926.8|158836.8|158900.1|158810.1|39
1655910880000|2022-06-22 15:14:40|158927.3|158837.3|158949.3|158859.3|158952.1|158862.1|158919.7|158829.7|37
1655910890000|2022-06-22 15:14:50|158950|158860|158942.4|158852.4|158952.9|158862.9|158942.4|158852.4|27
1655910900000|2022-06-22 15:15:00|158943.2|158853.2|158944.6|158854.6|158945.5|158855.5|158930.5|158840.5|29
1655910910000|2022-06-22 15:15:10|158946.1|158856.1|158864.9|158774.9|158946.1|158856.1|158862|158772|35
1655910920000|2022-06-22 15:15:20|158875.2|158785.2|158925.8|158835.8|158931.7|158841.7|158858.2|158768.2|27
1655910930000|2022-06-22 15:15:30|158931.6|158841.6|158912.5|158822.5|158933.8|158843.8|158910|158820|28
1655910940000|2022-06-22 15:15:40|158912|158822|158903.5|158813.5|158920.7|158830.7|158899.5|158809.5|26
1655910950000|2022-06-22 15:15:50|158899.3|158809.3|158931|158841|158934.2|158844.2|158890.3|158800.3|26
1655910960000|2022-06-22 15:16:00|158921.7|158831.7|158974.3|158884.3|158979.2|158889.2|158906.9|158816.9|29
1655910970000|2022-06-22 15:16:10|158973.4|158883.4|158960.7|158870.7|158978.2|158888.2|158956.8|158866.8|23
1655910980000|2022-06-22 15:16:20|158960.9|158870.9|158958.5|158868.5|158964|158874|158953.7|158863.7|24
1655910990000|2022-06-22 15:16:30|158959.7|158869.7|158967.8|158877.8|158967.8|158877.8|158959.1|158869.1|21
1655911000000|2022-06-22 15:16:40|158971.5|158881.5|158952.2|158862.2|158971.5|158881.5|158952.2|158862.2|20
1655911010000|2022-06-22 15:16:50|158955.8|158865.8|158956.7|158866.7|158956.8|158866.8|158953.5|158863.5|24
1655911020000|2022-06-22 15:17:00|158955.6|158865.6|158930.3|158840.3|158958|158868|158922.7|158832.7|28
1655911030000|2022-06-22 15:17:10|158932.6|158842.6|158961.7|158871.7|158966.6|158876.6|158930.6|158840.6|26
1655911040000|2022-06-22 15:17:20|158961|158871|158957.8|158867.8|158961.3|158871.3|158948.9|158858.9|26
1655911050000|2022-06-22 15:17:30|158957.1|158867.1|158951|158861|158958.8|158868.8|158948.7|158858.7|23
1655911060000|2022-06-22 15:17:40|158951.9|158861.9|158980.7|158890.7|158981.9|158891.9|158948.4|158858.4|21
1655911070000|2022-06-22 15:17:50|158979.3|158889.3|158975.9|158885.9|158979.3|158889.3|158973.7|158883.7|15
1655911080000|2022-06-22 15:18:00|158974.6|158884.6|158972.3|158882.3|158974.7|158884.7|158970.1|158880.1|17
1655911090000|2022-06-22 15:18:10|158972.5|158882.5|158958.1|158868.1|158974.9|158884.9|158954.8|158864.8|17
1655911100000|2022-06-22 15:18:20|158956.3|158866.3|158974.1|158884.1|158975.5|158885.5|158955.2|158865.2|24
1655911110000|2022-06-22 15:18:30|158970.3|158880.3|158970.6|158880.6|158975.9|158885.9|158969.5|158879.5|18
1655911120000|2022-06-22 15:18:40|158970.9|158880.9|158958.5|158868.5|158990.6|158900.6|158958.5|158868.5|31
1655911130000|2022-06-22 15:18:50|158956.5|158866.5|158937.8|158847.8|158956.5|158866.5|158932.7|158842.7|35
1655911140000|2022-06-22 15:19:00|158942.1|158852.1|158915.8|158825.8|158942.1|158852.1|158915.6|158825.6|34
1655911150000|2022-06-22 15:19:10|158916.7|158826.7|158923.1|158833.1|158931.3|158841.3|158914.5|158824.5|32
1655911160000|2022-06-22 15:19:20|158922.2|158832.2|158923.3|158833.3|158935.5|158845.5|158914|158824|34
1655911170000|2022-06-22 15:19:30|158926.6|158836.6|158928.1|158838.1|158934.9|158844.9|158906|158816|35
1655911180000|2022-06-22 15:19:40|158927.3|158837.3|158976.9|158886.9|158976.9|158886.9|158921.3|158831.3|38
1655911190000|2022-06-22 15:19:50|158970.8|158880.8|158996.1|158906.1|158996.1|158906.1|158961.9|158871.9|37
1655911200000|2022-06-22 15:20:00|158992.1|158902.1|158975.1|158885.1|158992.1|158902.1|158962|158872|39
1655911210000|2022-06-22 15:20:10|158975.6|158885.6|158963.1|158873.1|158982.2|158892.2|158960.7|158870.7|33
1655911220000|2022-06-22 15:20:20|158946.3|158856.3|158942.7|158852.7|158963.3|158873.3|158934.8|158844.8|37
1655911230000|2022-06-22 15:20:30|158953.5|158863.5|158922.9|158832.9|158953.5|158863.5|158918|158828|38
1655911240000|2022-06-22 15:20:40|158920.1|158830.1|158918.9|158828.9|158933.2|158843.2|158914.3|158824.3|34
1655911250000|2022-06-22 15:20:50|158927.7|158837.7|158936.4|158846.4|158941|158851|158922.1|158832.1|39
1655911260000|2022-06-22 15:21:00|158937.4|158847.4|158932|158842|158942.2|158852.2|158916.4|158826.4|39
1655911270000|2022-06-22 15:21:10|158932.1|158842.1|158950.1|158860.1|158954.9|158864.9|158930.9|158840.9|34
1655911280000|2022-06-22 15:21:20|158949|158859|158958.8|158868.8|158963.4|158873.4|158942.4|158852.4|33
1655911290000|2022-06-22 15:21:30|158960.4|158870.4|158953.9|158863.9|158960.8|158870.8|158937.6|158847.6|31
1655911300000|2022-06-22 15:21:40|158951.2|158861.2|158954.6|158864.6|158958|158868|158931.7|158841.7|32
1655911310000|2022-06-22 15:21:50|158954.3|158864.3|158928.1|158838.1|158955|158865|158904.4|158814.4|29
1655911320000|2022-06-22 15:22:00|158929|158839|158933.8|158843.8|158938|158848|158923.9|158833.9|35
1655911330000|2022-06-22 15:22:10|158931.9|158841.9|158922.3|158832.3|158935.4|158845.4|158905|158815|36
1655911340000|2022-06-22 15:22:20|158916.7|158826.7|158915.8|158825.8|158934.9|158844.9|158912.2|158822.2|37
1655911350000|2022-06-22 15:22:30|158909|158819|158907.8|158817.8|158913.8|158823.8|158896.4|158806.4|34
1655911360000|2022-06-22 15:22:40|158908.4|158818.4|158913.3|158823.3|158917.2|158827.2|158895.4|158805.4|33
1655911370000|2022-06-22 15:22:50|158911|158821|158924.5|158834.5|158930.4|158840.4|158910.9|158820.9|35
1655911380000|2022-06-22 15:23:00|158920|158830|158904.8|158814.8|158923.9|158833.9|158898.4|158808.4|39
1655911390000|2022-06-22 15:23:10|158903.3|158813.3|158902.3|158812.3|158917|158827|158900.6|158810.6|35
1655911400000|2022-06-22 15:23:20|158901.3|158811.3|158905.8|158815.8|158908.9|158818.9|158895.8|158805.8|29
1655911410000|2022-06-22 15:23:30|158906.2|158816.2|158896.3|158806.3|158913.6|158823.6|158888|158798|33
1655911420000|2022-06-22 15:23:40|158896.6|158806.6|158886.1|158796.1|158896.6|158806.6|158882.1|158792.1|31
1655911430000|2022-06-22 15:23:50|158883.7|158793.7|158884|158794|158886.4|158796.4|158883.7|158793.7|25
1655911440000|2022-06-22 15:24:00|158884.4|158794.4|158867.7|158777.7|158886.1|158796.1|158866.7|158776.7|24
1655911450000|2022-06-22 15:24:10|158871.9|158781.9|158874.5|158784.5|158884.9|158794.9|158868.6|158778.6|35
1655911460000|2022-06-22 15:24:20|158869.1|158779.1|158888.2|158798.2|158890.7|158800.7|158869.1|158779.1|34
1655911470000|2022-06-22 15:24:30|158888.4|158798.4|158884.4|158794.4|158888.4|158798.4|158869.7|158779.7|35
1655911480000|2022-06-22 15:24:40|158884|158794|158886.1|158796.1|158886.6|158796.6|158882.2|158792.2|36
1655911490000|2022-06-22 15:24:50|158884|158794|158877.9|158787.9|158887.7|158797.7|158877.2|158787.2|34
1655911500000|2022-06-22 15:25:00|158877.5|158787.5|158861.1|158771.1|158878.6|158788.6|158858|158768|37
1655911510000|2022-06-22 15:25:10|158860.9|158770.9|158845.8|158755.8|158862.5|158772.5|158845.8|158755.8|33
1655911520000|2022-06-22 15:25:20|158845|158755|158859.7|158769.7|158859.7|158769.7|158842.8|158752.8|38
1655911530000|2022-06-22 15:25:30|158861.3|158771.3|158885|158795|158886.4|158796.4|158851.4|158761.4|33
1655911540000|2022-06-22 15:25:40|158884.9|158794.9|158861.7|158771.7|158885.4|158795.4|158852.5|158762.5|28
1655911550000|2022-06-22 15:25:50|158862.7|158772.7|158855.4|158765.4|158867.9|158777.9|158849.7|158759.7|35
1655911560000|2022-06-22 15:26:00|158855.9|158765.9|158857.4|158767.4|158862.8|158772.8|158853.9|158763.9|33
1655911570000|2022-06-22 15:26:10|158858.8|158768.8|158855.2|158765.2|158861.4|158771.4|158849.6|158759.6|33
1655911580000|2022-06-22 15:26:20|158857.1|158767.1|158856.1|158766.1|158857.6|158767.6|158849|158759|38
1655911590000|2022-06-22 15:26:30|158860.5|158770.5|158851.6|158761.6|158861|158771|158846.1|158756.1|32
1655911600000|2022-06-22 15:26:40|158851.3|158761.3|158852.1|158762.1|158855.2|158765.2|158849.9|158759.9|30
1655911610000|2022-06-22 15:26:50|158851.9|158761.9|158847.6|158757.6|158852.2|158762.2|158846.2|158756.2|32
1655911620000|2022-06-22 15:27:00|158853.8|158763.8|158849.8|158759.8|158853.8|158763.8|158843.7|158753.7|39
1655911630000|2022-06-22 15:27:10|158847.5|158757.5|158877.7|158787.7|158883.6|158793.6|158846.7|158756.7|38
1655911640000|2022-06-22 15:27:20|158877.4|158787.4|158852.5|158762.5|158881.3|158791.3|158851.3|158761.3|35
1655911650000|2022-06-22 15:27:30|158852.8|158762.8|158859.3|158769.3|158861.5|158771.5|158852.8|158762.8|37
1655911660000|2022-06-22 15:27:40|158858.4|158768.4|158864.6|158774.6|158864.6|158774.6|158850.1|158760.1|30
1655911670000|2022-06-22 15:27:50|158864.1|158774.1|158871|158781|158872|158782|158861.2|158771.2|36
1655911680000|2022-06-22 15:28:00|158869.2|158779.2|158863.2|158773.2|158869.2|158779.2|158858.7|158768.7|30
1655911690000|2022-06-22 15:28:10|158863|158773|158890.5|158800.5|158891.8|158801.8|158852.1|158762.1|31
1655911700000|2022-06-22 15:28:20|158890.7|158800.7|158890|158800|158891.8|158801.8|158888.7|158798.7|8
1655911710000|2022-06-22 15:28:30|158890.4|158800.4|158887.9|158797.9|158891.2|158801.2|158885.8|158795.8|16
1655911720000|2022-06-22 15:28:40|158888|158798|158891.5|158801.5|158891.5|158801.5|158887.9|158797.9|9
1655911730000|2022-06-22 15:28:50|158891.4|158801.4|158890.7|158800.7|158891.4|158801.4|158887.9|158797.9|16
1655911740000|2022-06-22 15:29:00|158895.3|158805.3|158866.3|158776.3|158895.3|158805.3|158863.4|158773.4|31
1655911750000|2022-06-22 15:29:10|158865.1|158775.1|158876.1|158786.1|158878.8|158788.8|158864.9|158774.9|36
1655911760000|2022-06-22 15:29:20|158876.4|158786.4|158876.6|158786.6|158880.4|158790.4|158875.5|158785.5|23
1655911770000|2022-06-22 15:29:30|158875.6|158785.6|158848.4|158758.4|158876.8|158786.8|158844.5|158754.5|37
1655911780000|2022-06-22 15:29:40|158848.8|158758.8|158805|158715|158850.3|158760.3|158805|158715|34
1655911790000|2022-06-22 15:29:50|158811.3|158721.3|158826.4|158736.4|158830.2|158740.2|158811.1|158721.1|37
1655911800000|2022-06-22 15:30:00|158824.4|158734.4|158851.4|158761.4|158854.2|158764.2|158823|158733|32
1655911810000|2022-06-22 15:30:10|158846.6|158756.6|158848|158758|158849.3|158759.3|158839.3|158749.3|37
1655911820000|2022-06-22 15:30:20|158847.7|158757.7|158841.6|158751.6|158850.9|158760.9|158832.2|158742.2|35
1655911830000|2022-06-22 15:30:30|158842.8|158752.8|158846.6|158756.6|158847.1|158757.1|158836.7|158746.7|32
1655911840000|2022-06-22 15:30:40|158845.5|158755.5|158845.7|158755.7|158853.6|158763.6|158844.7|158754.7|31
1655911850000|2022-06-22 15:30:50|158838.2|158748.2|158841.3|158751.3|158842.6|158752.6|158829|158739|35
1655911860000|2022-06-22 15:31:00|158841.1|158751.1|158834.1|158744.1|158843.6|158753.6|158813.2|158723.2|37
1655911870000|2022-06-22 15:31:10|158855.8|158765.8|158846.9|158756.9|158860.9|158770.9|158845.6|158755.6|39
1655911880000|2022-06-22 15:31:20|158848.6|158758.6|158859.8|158769.8|158862.8|158772.8|158845.5|158755.5|39
1655911890000|2022-06-22 15:31:30|158861.4|158771.4|158865.5|158775.5|158879.7|158789.7|158847.9|158757.9|40
1655911900000|2022-06-22 15:31:40|158865.4|158775.4|158876.4|158786.4|158876.5|158786.5|158863.1|158773.1|35
1655911910000|2022-06-22 15:31:50|158875.5|158785.5|158875.5|158785.5|158877.7|158787.7|158873.3|158783.3|31
1655911920000|2022-06-22 15:32:00|158875.2|158785.2|158898.7|158808.7|158901.5|158811.5|158871.5|158781.5|31
1655911930000|2022-06-22 15:32:10|158900.3|158810.3|158876.5|158786.5|158900.7|158810.7|158875.1|158785.1|28
1655911940000|2022-06-22 15:32:20|158876.3|158786.3|158878.5|158788.5|158879.4|158789.4|158873.2|158783.2|32
1655911950000|2022-06-22 15:32:30|158878.8|158788.8|158911.8|158821.8|158915.4|158825.4|158878.2|158788.2|33
1655911960000|2022-06-22 15:32:40|158910.7|158820.7|158910.5|158820.5|158910.7|158820.7|158902.8|158812.8|33
1655911970000|2022-06-22 15:32:50|158911.3|158821.3|158893.2|158803.2|158911.3|158821.3|158893.2|158803.2|37
1655911980000|2022-06-22 15:33:00|158892|158802|158892.9|158802.9|158901|158811|158891.4|158801.4|35
1655911990000|2022-06-22 15:33:10|158891.6|158801.6|158882.9|158792.9|158896.2|158806.2|158875|158785|30
1655912000000|2022-06-22 15:33:20|158881.5|158791.5|158881.6|158791.6|158882.5|158792.5|158878.6|158788.6|30
1655912010000|2022-06-22 15:33:30|158880.9|158790.9|158883.9|158793.9|158883.9|158793.9|158879.8|158789.8|25
1655912020000|2022-06-22 15:33:40|158883|158793|158919.4|158829.4|158923.1|158833.1|158883|158793|31
1655912030000|2022-06-22 15:33:50|158919.3|158829.3|158919.1|158829.1|158919.3|158829.3|158905.1|158815.1|34
1655912040000|2022-06-22 15:34:00|158919|158829|158912.6|158822.6|158926.5|158836.5|158912.6|158822.6|28
1655912050000|2022-06-22 15:34:10|158913.7|158823.7|158914.4|158824.4|158917|158827|158912.6|158822.6|26
1655912060000|2022-06-22 15:34:20|158913.6|158823.6|158907.4|158817.4|158914.5|158824.5|158904.4|158814.4|21
1655912070000|2022-06-22 15:34:30|158907|158817|158926|158836|158926.4|158836.4|158907|158817|24
1655912080000|2022-06-22 15:34:40|158927.4|158837.4|158942.9|158852.9|158947.9|158857.9|158925.5|158835.5|32
1655912090000|2022-06-22 15:34:50|158941.4|158851.4|158949.2|158859.2|158949.2|158859.2|158931|158841|31
1655912100000|2022-06-22 15:35:00|158949.6|158859.6|158943.4|158853.4|158950.7|158860.7|158941.4|158851.4|38
1655912110000|2022-06-22 15:35:10|158943|158853|158948.2|158858.2|158948.8|158858.8|158934.2|158844.2|37
1655912120000|2022-06-22 15:35:20|158947.9|158857.9|158946.5|158856.5|158949.6|158859.6|158945.3|158855.3|31
1655912130000|2022-06-22 15:35:30|158947|158857|158952.5|158862.5|158959.5|158869.5|158946.6|158856.6|34
1655912140000|2022-06-22 15:35:40|158952.7|158862.7|158952.7|158862.7|158954.6|158864.6|158947.4|158857.4|31
1655912150000|2022-06-22 15:35:50|158951.6|158861.6|158953.1|158863.1|158955|158865|158948.1|158858.1|31
1655912160000|2022-06-22 15:36:00|158953.6|158863.6|158953|158863|158957.5|158867.5|158951.5|158861.5|26
1655912170000|2022-06-22 15:36:10|158952.9|158862.9|158947.8|158857.8|158954.5|158864.5|158944.1|158854.1|34
1655912180000|2022-06-22 15:36:20|158947.3|158857.3|158964.6|158874.6|158964.6|158874.6|158946.6|158856.6|31
1655912190000|2022-06-22 15:36:30|158960.6|158870.6|158968.4|158878.4|158969.5|158879.5|158960.6|158870.6|32
1655912200000|2022-06-22 15:36:40|158967.7|158877.7|158964.4|158874.4|158967.8|158877.8|158963.2|158873.2|27
1655912210000|2022-06-22 15:36:50|158964.7|158874.7|158970.5|158880.5|158971.2|158881.2|158964.6|158874.6|28
1655912220000|2022-06-22 15:37:00|158970.3|158880.3|158962.3|158872.3|158970.3|158880.3|158959.9|158869.9|31
1655912230000|2022-06-22 15:37:10|158961.4|158871.4|158969.7|158879.7|158970.1|158880.1|158961.4|158871.4|29
1655912240000|2022-06-22 15:37:20|158970.3|158880.3|158969.3|158879.3|158970.3|158880.3|158964.8|158874.8|36
1655912250000|2022-06-22 15:37:30|158969.2|158879.2|158967.4|158877.4|158969.8|158879.8|158966.7|158876.7|30
1655912260000|2022-06-22 15:37:40|158967.1|158877.1|158950.7|158860.7|158967.8|158877.8|158947.9|158857.9|34
1655912270000|2022-06-22 15:37:50|158951.7|158861.7|158953.7|158863.7|158954.2|158864.2|158949.4|158859.4|30
1655912280000|2022-06-22 15:38:00|158953.8|158863.8|158956.9|158866.9|158959.5|158869.5|158951.3|158861.3|27
1655912290000|2022-06-22 15:38:10|158957|158867|158943.5|158853.5|158964.6|158874.6|158940.9|158850.9|29
1655912300000|2022-06-22 15:38:20|158946.5|158856.5|158942.2|158852.2|158947.3|158857.3|158939.1|158849.1|34
1655912310000|2022-06-22 15:38:30|158943.8|158853.8|158939.8|158849.8|158944.9|158854.9|158933.1|158843.1|34
1655912320000|2022-06-22 15:38:40|158937.5|158847.5|158926.9|158836.9|158938.4|158848.4|158923.4|158833.4|33
1655912330000|2022-06-22 15:38:50|158928.5|158838.5|158930|158840|158944|158854|158928.5|158838.5|31
1655912340000|2022-06-22 15:39:00|158927.9|158837.9|158936.3|158846.3|158937.7|158847.7|158927.1|158837.1|37
1655912350000|2022-06-22 15:39:10|158938.5|158848.5|158938.9|158848.9|158943.4|158853.4|158937.9|158847.9|35
1655912360000|2022-06-22 15:39:20|158937.1|158847.1|158940.6|158850.6|158940.6|158850.6|158936|158846|29
1655912370000|2022-06-22 15:39:30|158940.4|158850.4|158942.7|158852.7|158942.7|158852.7|158938.4|158848.4|25
1655912380000|2022-06-22 15:39:40|158943.7|158853.7|158936.8|158846.8|158944|158854|158935.5|158845.5|33
1655912390000|2022-06-22 15:39:50|158929.4|158839.4|158930.2|158840.2|158933.2|158843.2|158927|158837|30
1655912400000|2022-06-22 15:40:00|158930.3|158840.3|158910.9|158820.9|158930.3|158840.3|158899.8|158809.8|37
1655912410000|2022-06-22 15:40:10|158903.3|158813.3|158914.3|158824.3|158915|158825|158903|158813|30
1655912420000|2022-06-22 15:40:20|158912.6|158822.6|158914.6|158824.6|158916.1|158826.1|158911.8|158821.8|23
1655912430000|2022-06-22 15:40:30|158914.8|158824.8|158911.8|158821.8|158915.4|158825.4|158911.8|158821.8|28
1655912440000|2022-06-22 15:40:40|158912|158822|158912.9|158822.9|158914.8|158824.8|158912|158822|24
1655912450000|2022-06-22 15:40:50|158914.1|158824.1|158914.7|158824.7|158919|158829|158911.4|158821.4|24
1655912460000|2022-06-22 15:41:00|158917.3|158827.3|158920.4|158830.4|158923.8|158833.8|158915|158825|29
1655912470000|2022-06-22 15:41:10|158920.9|158830.9|158920|158830|158920.9|158830.9|158918.4|158828.4|27
1655912480000|2022-06-22 15:41:20|158919.3|158829.3|158929.3|158839.3|158929.9|158839.9|158919.2|158829.2|30
1655912490000|2022-06-22 15:41:30|158929.7|158839.7|158923|158833|158931.5|158841.5|158923|158833|28
1655912500000|2022-06-22 15:41:40|158922.5|158832.5|158911.5|158821.5|158933.6|158843.6|158907.8|158817.8|30
1655912510000|2022-06-22 15:41:50|158908.6|158818.6|158913.1|158823.1|158916.6|158826.6|158905.8|158815.8|30
1655912520000|2022-06-22 15:42:00|158914.7|158824.7|158915.8|158825.8|158916.9|158826.9|158911.3|158821.3|23
1655912530000|2022-06-22 15:42:10|158914.7|158824.7|158913.6|158823.6|158915.5|158825.5|158912.9|158822.9|15
1655912540000|2022-06-22 15:42:20|158913.3|158823.3|158918.1|158828.1|158918.1|158828.1|158911.8|158821.8|16
1655912550000|2022-06-22 15:42:30|158915.9|158825.9|158915.1|158825.1|158918.2|158828.2|158907.9|158817.9|27
1655912560000|2022-06-22 15:42:40|158916.5|158826.5|158908.5|158818.5|158916.5|158826.5|158906.1|158816.1|24
1655912570000|2022-06-22 15:42:50|158911.2|158821.2|158912.9|158822.9|158915.6|158825.6|158911.1|158821.1|31
1655912580000|2022-06-22 15:43:00|158912.6|158822.6|158912.7|158822.7|158912.9|158822.9|158909.6|158819.6|20
1655912590000|2022-06-22 15:43:10|158912.1|158822.1|158886.5|158796.5|158912.7|158822.7|158886.5|158796.5|24
1655912600000|2022-06-22 15:43:20|158885.7|158795.7|158881.6|158791.6|158885.7|158795.7|158876.1|158786.1|32
1655912610000|2022-06-22 15:43:30|158881.8|158791.8|158881.6|158791.6|158881.8|158791.8|158880.3|158790.3|17
1655912620000|2022-06-22 15:43:40|158881.4|158791.4|158894.4|158804.4|158898.6|158808.6|158881.4|158791.4|27
1655912630000|2022-06-22 15:43:50|158894.6|158804.6|158909.6|158819.6|158910.8|158820.8|158894.4|158804.4|24
1655912640000|2022-06-22 15:44:00|158909.4|158819.4|158886.4|158796.4|158910.2|158820.2|158886.4|158796.4|16
1655912650000|2022-06-22 15:44:10|158888.4|158798.4|158886.3|158796.3|158890.2|158800.2|158876.2|158786.2|26
1655912660000|2022-06-22 15:44:20|158887.2|158797.2|158898.1|158808.1|158902|158812|158885.4|158795.4|21
1655912670000|2022-06-22 15:44:30|158896.8|158806.8|158979.2|158889.2|158981.4|158891.4|158896.8|158806.8|32
1655912680000|2022-06-22 15:44:40|158978.4|158888.4|158982|158892|158984.2|158894.2|158961.1|158871.1|32
1655912690000|2022-06-22 15:44:50|158983.8|158893.8|158979|158889|158984.2|158894.2|158978.9|158888.9|28
1655912700000|2022-06-22 15:45:00|158976.5|158886.5|158972.2|158882.2|158976.5|158886.5|158968.2|158878.2|26
1655912710000|2022-06-22 15:45:10|158972.3|158882.3|158971.6|158881.6|158978|158888|158971.1|158881.1|30
1655912720000|2022-06-22 15:45:20|158972|158882|158987|158897|158994.7|158904.7|158972|158882|33
1655912730000|2022-06-22 15:45:30|158987.3|158897.3|159025.5|158935.5|159029.8|158939.8|158986.5|158896.5|32
1655912740000|2022-06-22 15:45:40|159025|158935|159022|158932|159025|158935|159019.5|158929.5|26
1655912750000|2022-06-22 15:45:50|159021.9|158931.9|159020.7|158930.7|159022.5|158932.5|159020.6|158930.6|21
1655912760000|2022-06-22 15:46:00|159020.6|158930.6|159024.6|158934.6|159028.4|158938.4|159020.3|158930.3|33
1655912770000|2022-06-22 15:46:10|159025.4|158935.4|159025.5|158935.5|159029.2|158939.2|159021.1|158931.1|31
1655912780000|2022-06-22 15:46:20|159025.6|158935.6|159024.2|158934.2|159026.7|158936.7|159022.2|158932.2|29
1655912790000|2022-06-22 15:46:30|159023.9|158933.9|159022.2|158932.2|159023.9|158933.9|159014.5|158924.5|38
1655912800000|2022-06-22 15:46:40|159017.7|158927.7|159013.9|158923.9|159018.1|158928.1|159010.3|158920.3|33
1655912810000|2022-06-22 15:46:50|159012.4|158922.4|158984.8|158894.8|159014|158924|158982.2|158892.2|38
1655912820000|2022-06-22 15:47:00|158984.6|158894.6|159022.3|158932.3|159022.4|158932.4|158984.6|158894.6|39
1655912830000|2022-06-22 15:47:10|159025.1|158935.1|159018.9|158928.9|159028.3|158938.3|159011.2|158921.2|36
1655912840000|2022-06-22 15:47:20|159022|158932|159035.8|158945.8|159037.9|158947.9|159014.2|158924.2|35
1655912850000|2022-06-22 15:47:30|159033.1|158943.1|159026.3|158936.3|159036.9|158946.9|159016.2|158926.2|36
1655912860000|2022-06-22 15:47:40|159028.3|158938.3|159034.7|158944.7|159038|158948|159021.5|158931.5|32
1655912870000|2022-06-22 15:47:50|159035.8|158945.8|158953|158863|159039.9|158949.9|158945.6|158855.6|39
1655912880000|2022-06-22 15:48:00|158951.4|158861.4|158941.6|158851.6|158955.8|158865.8|158937.6|158847.6|28
1655912890000|2022-06-22 15:48:10|158939|158849|158937.2|158847.2|158947.4|158857.4|158936.7|158846.7|28
1655912900000|2022-06-22 15:48:20|158935.8|158845.8|158935|158845|158938.6|158848.6|158927.7|158837.7|27
1655912910000|2022-06-22 15:48:30|158934.3|158844.3|158937.9|158847.9|158949.6|158859.6|158930.2|158840.2|26
1655912920000|2022-06-22 15:48:40|158937.5|158847.5|158933.2|158843.2|158940.8|158850.8|158932.9|158842.9|31
1655912930000|2022-06-22 15:48:50|158933.1|158843.1|158928.2|158838.2|158934.2|158844.2|158928.2|158838.2|22
1655912940000|2022-06-22 15:49:00|158933.9|158843.9|158930.3|158840.3|158934.3|158844.3|158926.8|158836.8|25
1655912950000|2022-06-22 15:49:10|158929.4|158839.4|158931.6|158841.6|158942.9|158852.9|158929.4|158839.4|24
1655912960000|2022-06-22 15:49:20|158931.3|158841.3|158947.9|158857.9|158947.9|158857.9|158931.2|158841.2|24
1655912970000|2022-06-22 15:49:30|158928.6|158838.6|158876|158786|158928.6|158838.6|158868.4|158778.4|34
1655912980000|2022-06-22 15:49:40|158875.1|158785.1|158865.3|158775.3|158875.1|158785.1|158865.3|158775.3|31
1655912990000|2022-06-22 15:49:50|158864.9|158774.9|158869.2|158779.2|158869.2|158779.2|158864.5|158774.5|19
1655913000000|2022-06-22 15:50:00|158864.9|158774.9|158857.5|158767.5|158869.7|158779.7|158857.5|158767.5|25
1655913010000|2022-06-22 15:50:10|158858.1|158768.1|158868.2|158778.2|158870.2|158780.2|158858.1|158768.1|27
1655913020000|2022-06-22 15:50:20|158868|158778|158882.8|158792.8|158886.5|158796.5|158868|158778|22
1655913030000|2022-06-22 15:50:30|158883|158793|158878|158788|158883|158793|158874.2|158784.2|17
1655913040000|2022-06-22 15:50:40|158878.1|158788.1|158879.5|158789.5|158891.5|158801.5|158875.5|158785.5|24
1655913050000|2022-06-22 15:50:50|158876.8|158786.8|158892.4|158802.4|158892.8|158802.8|158875.9|158785.9|24
1655913060000|2022-06-22 15:51:00|158891.3|158801.3|158902.8|158812.8|158905|158815|158891.3|158801.3|24
1655913070000|2022-06-22 15:51:10|158902.2|158812.2|158900.3|158810.3|158902.7|158812.7|158900.3|158810.3|10
1655913080000|2022-06-22 15:51:20|158900.2|158810.2|158900.4|158810.4|158901.2|158811.2|158897.5|158807.5|14
1655913090000|2022-06-22 15:51:30|158900.9|158810.9|158991.7|158901.7|158991.7|158901.7|158897.2|158807.2|25
1655913100000|2022-06-22 15:51:40|158991|158901|158986.2|158896.2|158997.9|158907.9|158979.5|158889.5|34
1655913110000|2022-06-22 15:51:50|158987.7|158897.7|159001.9|158911.9|159008.7|158918.7|158987.3|158897.3|31
1655913120000|2022-06-22 15:52:00|159003.7|158913.7|158994.9|158904.9|159005.9|158915.9|158993.5|158903.5|36
1655913130000|2022-06-22 15:52:10|158995.8|158905.8|158985|158895|158997.6|158907.6|158974.5|158884.5|34
1655913140000|2022-06-22 15:52:20|158986.5|158896.5|158984.5|158894.5|158989.2|158899.2|158978.3|158888.3|34
1655913150000|2022-06-22 15:52:30|158988.2|158898.2|158985.2|158895.2|158989.7|158899.7|158970.3|158880.3|36
1655913160000|2022-06-22 15:52:40|158985.4|158895.4|158984.2|158894.2|158985.4|158895.4|158970.7|158880.7|32
1655913170000|2022-06-22 15:52:50|158987.2|158897.2|158954.6|158864.6|158989.3|158899.3|158947.9|158857.9|33
1655913180000|2022-06-22 15:53:00|158957.3|158867.3|158955.3|158865.3|158961.4|158871.4|158951.9|158861.9|34
1655913190000|2022-06-22 15:53:10|158956.5|158866.5|158959.5|158869.5|158960.6|158870.6|158946.7|158856.7|27
1655913200000|2022-06-22 15:53:20|158957.2|158867.2|158955.3|158865.3|158957.2|158867.2|158938.3|158848.3|31
1655913210000|2022-06-22 15:53:30|158954.8|158864.8|158964.8|158874.8|158964.8|158874.8|158950.9|158860.9|32
1655913220000|2022-06-22 15:53:40|158963.2|158873.2|158950.7|158860.7|158965.5|158875.5|158948|158858|32
1655913230000|2022-06-22 15:53:50|158950.5|158860.5|158952.7|158862.7|158952.8|158862.8|158946.8|158856.8|22
1655913240000|2022-06-22 15:54:00|158954.4|158864.4|158956|158866|158964.3|158874.3|158950.8|158860.8|37
1655913250000|2022-06-22 15:54:10|158954.4|158864.4|158963.6|158873.6|158965.9|158875.9|158953|158863|27
1655913260000|2022-06-22 15:54:20|158966.3|158876.3|158961.9|158871.9|158973|158883|158961.1|158871.1|25
1655913270000|2022-06-22 15:54:30|158963.2|158873.2|158963.6|158873.6|158965.3|158875.3|158956.3|158866.3|24
1655913280000|2022-06-22 15:54:40|158962.6|158872.6|158963.2|158873.2|158965.4|158875.4|158957.3|158867.3|22
1655913290000|2022-06-22 15:54:50|158963.8|158873.8|158975.4|158885.4|158982.4|158892.4|158963.2|158873.2|24
1655913300000|2022-06-22 15:55:00|158974.6|158884.6|158968.2|158878.2|158974.6|158884.6|158956.7|158866.7|35
1655913310000|2022-06-22 15:55:10|158966|158876|158960.6|158870.6|158966.3|158876.3|158958.9|158868.9|29
1655913320000|2022-06-22 15:55:20|158960.1|158870.1|158932.1|158842.1|158971.1|158881.1|158921.6|158831.6|36
1655913330000|2022-06-22 15:55:30|158931.3|158841.3|158931.9|158841.9|158933|158843|158925|158835|26
1655913340000|2022-06-22 15:55:40|158931.8|158841.8|158929.7|158839.7|158934.1|158844.1|158924.4|158834.4|19
1655913350000|2022-06-22 15:55:50|158929.2|158839.2|158929.1|158839.1|158936.6|158846.6|158927.1|158837.1|32
1655913360000|2022-06-22 15:56:00|158928.4|158838.4|158930.9|158840.9|158934.7|158844.7|158928.3|158838.3|28
1655913370000|2022-06-22 15:56:10|158931.2|158841.2|158930.3|158840.3|158934.7|158844.7|158927.6|158837.6|34
1655913380000|2022-06-22 15:56:20|158930.2|158840.2|158931.2|158841.2|158931.2|158841.2|158927.8|158837.8|31
1655913390000|2022-06-22 15:56:30|158930.9|158840.9|158927|158837|158931.3|158841.3|158925.1|158835.1|28
1655913400000|2022-06-22 15:56:40|158927.4|158837.4|158929.5|158839.5|158930.1|158840.1|158926.3|158836.3|26
1655913410000|2022-06-22 15:56:50|158928.5|158838.5|158974.3|158884.3|158989.3|158899.3|158928|158838|26
1655913420000|2022-06-22 15:57:00|158977|158887|158986|158896|158988.4|158898.4|158969.1|158879.1|38
1655913430000|2022-06-22 15:57:10|158975.9|158885.9|158996.8|158906.8|158997.2|158907.2|158975.9|158885.9|35
1655913440000|2022-06-22 15:57:20|158995|158905|159000.3|158910.3|159000.3|158910.3|158990.1|158900.1|26
1655913450000|2022-06-22 15:57:30|158999.9|158909.9|158994|158904|159001.1|158911.1|158986.1|158896.1|31
1655913460000|2022-06-22 15:57:40|158987.6|158897.6|158994.8|158904.8|159001.1|158911.1|158987.3|158897.3|29
1655913470000|2022-06-22 15:57:50|158998.7|158908.7|159002.1|158912.1|159003.9|158913.9|158990.9|158900.9|36
1655913480000|2022-06-22 15:58:00|158997|158907|159002.6|158912.6|159003.6|158913.6|158996.1|158906.1|29
1655913490000|2022-06-22 15:58:10|159002.9|158912.9|159006.7|158916.7|159007.2|158917.2|158999.4|158909.4|28
1655913500000|2022-06-22 15:58:20|159007.1|158917.1|159009.6|158919.6|159009.6|158919.6|158996|158906|38
1655913510000|2022-06-22 15:58:30|159009.3|158919.3|159010.6|158920.6|159022.8|158932.8|159008.5|158918.5|32
1655913520000|2022-06-22 15:58:40|159011.6|158921.6|159013.4|158923.4|159018.1|158928.1|159008.4|158918.4|33
1655913530000|2022-06-22 15:58:50|159013.2|158923.2|159001.4|158911.4|159014.6|158924.6|158995.7|158905.7|28
1655913540000|2022-06-22 15:59:00|159000.8|158910.8|159011.4|158921.4|159013.9|158923.9|159000.8|158910.8|27
1655913550000|2022-06-22 15:59:10|159011.3|158921.3|159009.5|158919.5|159011.3|158921.3|159002|158912|26
1655913560000|2022-06-22 15:59:20|159014.6|158924.6|159016.4|158926.4|159018.9|158928.9|159010.8|158920.8|26
1655913570000|2022-06-22 15:59:30|159016.3|158926.3|159003.2|158913.2|159016.4|158926.4|159001.8|158911.8|23
1655913580000|2022-06-22 15:59:40|159030.3|158940.3|159022.6|158932.6|159037|158947|159022.6|158932.6|38
1655913590000|2022-06-22 15:59:50|159023.8|158933.8|159023.9|158933.9|159025|158935|159021.4|158931.4|31
1655913600000|2022-06-22 16:00:00|159024.4|158934.4|159008.6|158918.6|159024.4|158934.4|159008.6|158918.6|36
1655913610000|2022-06-22 16:00:10|159009.9|158919.9|159006.9|158916.9|159009.9|158919.9|159006.8|158916.8|22
1655913620000|2022-06-22 16:00:20|159006.8|158916.8|159001.2|158911.2|159008.1|158918.1|159001.2|158911.2|12
1655913630000|2022-06-22 16:00:30|158963.7|158873.7|158962.1|158872.1|158974.1|158884.1|158942.5|158852.5|37
1655913640000|2022-06-22 16:00:40|158961.9|158871.9|158960|158870|158973.7|158883.7|158947.1|158857.1|34
1655913650000|2022-06-22 16:00:50|158961.9|158871.9|158954.5|158864.5|158970.3|158880.3|158954.5|158864.5|37
1655913660000|2022-06-22 16:01:00|158954.6|158864.6|158959.6|158869.6|158962.6|158872.6|158951.5|158861.5|25
1655913670000|2022-06-22 16:01:10|158959.5|158869.5|158947.2|158857.2|158975.5|158885.5|158947.2|158857.2|31
1655913680000|2022-06-22 16:01:20|158952.3|158862.3|158957|158867|158968.4|158878.4|158948|158858|28
1655913690000|2022-06-22 16:01:30|158956.7|158866.7|158946.6|158856.6|158967.9|158877.9|158946.6|158856.6|36
1655913700000|2022-06-22 16:01:40|158948.2|158858.2|158939.1|158849.1|158952.2|158862.2|158933.4|158843.4|34
1655913710000|2022-06-22 16:01:50|158938.4|158848.4|158955.9|158865.9|158969.9|158879.9|158937.9|158847.9|35
1655913720000|2022-06-22 16:02:00|158955.8|158865.8|158955.3|158865.3|158959.9|158869.9|158952.2|158862.2|33
1655913730000|2022-06-22 16:02:10|158956.5|158866.5|158970.8|158880.8|158975.1|158885.1|158955.7|158865.7|34
1655913740000|2022-06-22 16:02:20|158970|158880|158980.5|158890.5|158980.5|158890.5|158969.6|158879.6|33
1655913750000|2022-06-22 16:02:30|158977|158887|158956.7|158866.7|158977|158887|158952.7|158862.7|35
1655913760000|2022-06-22 16:02:40|158956.3|158866.3|158959.5|158869.5|158963.7|158873.7|158954.8|158864.8|34
1655913770000|2022-06-22 16:02:50|158960.5|158870.5|158979.8|158889.8|158982.6|158892.6|158960.5|158870.5|34
1655913780000|2022-06-22 16:03:00|158981.4|158891.4|158981.7|158891.7|158986.3|158896.3|158979.1|158889.1|35
1655913790000|2022-06-22 16:03:10|158982.6|158892.6|158982.6|158892.6|158985.2|158895.2|158979.2|158889.2|30
1655913800000|2022-06-22 16:03:20|158982.5|158892.5|158974.6|158884.6|158984.9|158894.9|158974.4|158884.4|25
1655913810000|2022-06-22 16:03:30|158972.5|158882.5|158977.8|158887.8|158979|158889|158972.5|158882.5|20
1655913820000|2022-06-22 16:03:40|158976.2|158886.2|158979.5|158889.5|158981|158891|158976.2|158886.2|22
1655913830000|2022-06-22 16:03:50|158976.9|158886.9|159038.4|158948.4|159044.4|158954.4|158976.9|158886.9|38
1655913840000|2022-06-22 16:04:00|159037.9|158947.9|159050.1|158960.1|159052|158962|159035.3|158945.3|26
1655913850000|2022-06-22 16:04:10|159049|158959|159150.1|159060.1|159151.8|159061.8|159049|158959|38
1655913860000|2022-06-22 16:04:20|159151.9|159061.9|159136.4|159046.4|159165|159075|159117.6|159027.6|37
1655913870000|2022-06-22 16:04:30|159127.9|159037.9|159123.3|159033.3|159155.3|159050|159122|159020.8|37
1655913880000|2022-06-22 16:04:40|159123|159033|159108.6|159018.6|159127.9|159037.9|159105.5|159015.5|37
1655913890000|2022-06-22 16:04:50|159110.4|159020.4|159109.3|159019.3|159129.8|159039.8|159100.9|159010.9|31
1655913900000|2022-06-22 16:05:00|159115.8|159025.8|159078.2|158988.2|159122.2|159032.2|159075.7|158985.7|33
1655913910000|2022-06-22 16:05:10|159078.8|158988.8|159076|158986|159079.9|158989.9|159073.2|158983.2|17
1655913920000|2022-06-22 16:05:20|159076.8|158986.8|159076.6|158986.6|159079.5|158989.5|159074.9|158984.9|16
1655913930000|2022-06-22 16:05:30|159075|158985|159072.8|158982.8|159076.5|158986.5|159071.3|158981.3|24
1655913940000|2022-06-22 16:05:40|159071.9|158981.9|159082.7|158992.7|159087.4|158997.4|159071.9|158981.9|23
1655913950000|2022-06-22 16:05:50|159080.8|158990.8|159084.3|158994.3|159084.3|158994.3|159073.9|158983.9|17
1655913960000|2022-06-22 16:06:00|159084.8|158994.8|159079.9|158989.9|159090.5|159000.5|159079.9|158989.9|20
1655913970000|2022-06-22 16:06:10|159079.8|158989.8|159102.3|159012.3|159117.8|159027.8|159079.3|158989.3|25
1655913980000|2022-06-22 16:06:20|159102.9|159012.9|159151.5|159061.5|159157.2|159067.2|159102.9|159012.9|29
1655913990000|2022-06-22 16:06:30|159152.5|159062.5|159149.3|159059.3|159163.7|159073.7|159148.7|159058.7|34
1655914000000|2022-06-22 16:06:40|159149.6|159059.6|159150.8|159060.8|159156.1|159066.1|159139.6|159049.6|32
1655914010000|2022-06-22 16:06:50|159153.4|159063.4|159161.2|159071.2|159162.4|159072.4|159145.8|159055.8|29
1655914020000|2022-06-22 16:07:00|159159.8|159069.8|159160.7|159070.7|159164.6|159074.6|159157.3|159067.3|24
1655914030000|2022-06-22 16:07:10|159161.9|159071.9|159154.6|159064.6|159170.2|159080.2|159152.2|159062.2|26
1655914040000|2022-06-22 16:07:20|159155.7|159065.7|159150|159060|159162.2|159072.2|159142.9|159052.9|25
1655914050000|2022-06-22 16:07:30|159157.6|159067.6|159163.8|159073.8|159166.5|159076.5|159150.4|159060.4|31
1655914060000|2022-06-22 16:07:40|159162.1|159072.1|159173.4|159083.4|159183.1|159093.1|159162.1|159072.1|33
1655914070000|2022-06-22 16:07:50|159178.9|159088.9|159226.1|159136.1|159234.7|159144.7|159175.3|159085.3|37
1655914080000|2022-06-22 16:08:00|159225.6|159135.6|159224.7|159134.7|159242|159152|159224.7|159134.7|33
1655914090000|2022-06-22 16:08:10|159227.6|159137.6|159224.3|159134.3|159228.4|159138.4|159218.9|159128.9|37
1655914100000|2022-06-22 16:08:20|159224.2|159134.2|159211.7|159121.7|159225.5|159135.5|159205.5|159115.5|36
1655914110000|2022-06-22 16:08:30|159206.2|159116.2|159218.3|159128.3|159231.4|159141.4|159206.2|159116.2|37
1655914120000|2022-06-22 16:08:40|159216.5|159126.5|159210.9|159120.9|159232|159142|159209.8|159119.8|38
1655914130000|2022-06-22 16:08:50|159210.8|159120.8|159220.1|159130.1|159222.3|159132.3|159209.9|159119.9|32
1655914140000|2022-06-22 16:09:00|159211.1|159121.1|159236.2|159146.2|159236.2|159146.2|159205.2|159115.2|34
1655914150000|2022-06-22 16:09:10|159239.8|159149.8|159226.9|159136.9|159241|159151|159223.7|159133.7|37
1655914160000|2022-06-22 16:09:20|159226.4|159136.4|159228.6|159138.6|159235.8|159145.8|159221.2|159131.2|35
1655914170000|2022-06-22 16:09:30|159229.1|159139.1|159233.4|159143.4|159234.5|159144.5|159223.8|159133.8|31
1655914180000|2022-06-22 16:09:40|159232.8|159142.8|159234.8|159144.8|159237|159147|159212.8|159122.8|37
1655914190000|2022-06-22 16:09:50|159234.5|159144.5|159243.4|159153.4|159249.8|159159.8|159221.8|159131.8|40
1655914200000|2022-06-22 16:10:00|159240.6|159150.6|159239.6|159149.6|159245.9|159155.9|159237.5|159147.5|37
1655914210000|2022-06-22 16:10:10|159244.6|159154.6|159240.4|159150.4|159245.8|159155.8|159228.2|159138.2|37
1655914220000|2022-06-22 16:10:20|159240.8|159150.8|159251.9|159161.9|159254.1|159164.1|159238|159148|36
1655914230000|2022-06-22 16:10:30|159243.4|159153.4|159246.6|159156.6|159247.7|159157.7|159233.7|159143.7|31
1655914240000|2022-06-22 16:10:40|159245|159155|159247.6|159157.6|159251.7|159161.7|159237.9|159147.9|31
1655914250000|2022-06-22 16:10:50|159245.8|159155.8|159244.4|159154.4|159248.4|159158.4|159242|159152|30
1655914260000|2022-06-22 16:11:00|159244.1|159154.1|159250.8|159160.8|159256.7|159166.7|159241.4|159151.4|36
1655914270000|2022-06-22 16:11:10|159250.7|159160.7|159246.5|159156.5|159252.5|159162.5|159240.2|159150.2|35
1655914280000|2022-06-22 16:11:20|159248.1|159158.1|159247.5|159157.5|159248.8|159158.8|159236.6|159146.6|29
1655914290000|2022-06-22 16:11:30|159247.9|159157.9|159246.2|159156.2|159247.9|159157.9|159239.6|159149.6|31
1655914300000|2022-06-22 16:11:40|159245.4|159155.4|159245.4|159155.4|159246.8|159156.8|159243.3|159153.3|34
1655914310000|2022-06-22 16:11:50|159245.8|159155.8|159244.1|159154.1|159246|159156|159243.6|159153.6|26
1655914320000|2022-06-22 16:12:00|159244.2|159154.2|159233.1|159143.1|159244.2|159154.2|159221.4|159131.4|40
1655914330000|2022-06-22 16:12:10|159233|159143|159196.5|159106.5|159234.1|159144.1|159194.9|159104.9|38
1655914340000|2022-06-22 16:12:20|159192.6|159102.6|159228.7|159138.7|159228.7|159138.7|159187.7|159097.7|39
1655914350000|2022-06-22 16:12:30|159213|159123|159222.4|159132.4|159237.8|159147.8|159211.4|159121.4|32
1655914360000|2022-06-22 16:12:40|159221.3|159131.3|159168.7|159078.7|159221.3|159131.3|159167.6|159077.6|38
1655914370000|2022-06-22 16:12:50|159167.7|159077.7|159165.3|159075.3|159169|159079|159159.5|159069.5|34
1655914380000|2022-06-22 16:13:00|159164.3|159074.3|159158|159068|159164.3|159074.3|159155.5|159065.5|29
1655914390000|2022-06-22 16:13:10|159156.6|159066.6|159157.5|159067.5|159170.1|159080.1|159137.2|159047.2|37
1655914400000|2022-06-22 16:13:20|159162.4|159072.4|159142.6|159052.6|159162.4|159072.4|159139|159049|34
1655914410000|2022-06-22 16:13:30|159143.1|159053.1|159153.4|159063.4|159159.7|159069.7|159136|159046|36
1655914420000|2022-06-22 16:13:40|159152.7|159062.7|159150|159060|159159.2|159069.2|159145.2|159055.2|36
1655914430000|2022-06-22 16:13:50|159150.5|159060.5|159157|159067|159161.4|159071.4|159142.6|159052.6|28
1655914440000|2022-06-22 16:14:00|159156.4|159066.4|159129.7|159039.7|159157.5|159067.5|159122.2|159032.2|26
1655914450000|2022-06-22 16:14:10|159130.5|159040.5|159131.5|159041.5|159131.6|159041.6|159129.2|159039.2|11
1655914460000|2022-06-22 16:14:20|159131.7|159041.7|159124.9|159034.9|159133.1|159043.1|159118.9|159028.9|24
1655914470000|2022-06-22 16:14:30|159124.3|159034.3|159129.5|159039.5|159132.7|159042.7|159124.3|159034.3|26
1655914480000|2022-06-22 16:14:40|159129.3|159039.3|159125.1|159035.1|159129.9|159039.9|159123.9|159033.9|18
1655914490000|2022-06-22 16:14:50|159125.4|159035.4|159125.6|159035.6|159125.8|159035.8|159124.7|159034.7|9
1655914500000|2022-06-22 16:15:00|159125.5|159035.5|159131.7|159041.7|159132|159042|159125.5|159035.5|15
1655914510000|2022-06-22 16:15:10|159131.9|159041.9|159126.2|159036.2|159132|159042|159116.7|159026.7|22
1655914520000|2022-06-22 16:15:20|159126.5|159036.5|159125.7|159035.7|159127.4|159037.4|159123.9|159033.9|15
1655914530000|2022-06-22 16:15:30|159125.4|159035.4|159130.1|159040.1|159131.4|159041.4|159125.4|159035.4|14
1655914540000|2022-06-22 16:15:40|159130.3|159040.3|159117.8|159027.8|159130.3|159040.3|159115.9|159025.9|18
1655914550000|2022-06-22 16:15:50|159118.8|159028.8|159118.4|159028.4|159119.3|159029.3|159118.3|159028.3|16
1655914560000|2022-06-22 16:16:00|159119.4|159029.4|159118.2|159028.2|159119.4|159029.4|159118.2|159028.2|11
1655914570000|2022-06-22 16:16:10|159128.1|159038.1|159137.6|159047.6|159141.7|159051.7|159128.1|159038.1|21
1655914580000|2022-06-22 16:16:20|159138.9|159048.9|159127.7|159037.7|159146.4|159056.4|159127.7|159037.7|26
1655914590000|2022-06-22 16:16:30|159107.5|159017.5|159108.4|159018.4|159110.6|159020.6|159105.3|159015.3|27
1655914600000|2022-06-22 16:16:40|159108.7|159018.7|159110.9|159020.9|159110.9|159020.9|159108.5|159018.5|18
1655914610000|2022-06-22 16:16:50|159110.6|159020.6|159123.5|159033.5|159125.8|159035.8|159110.6|159020.6|34
1655914620000|2022-06-22 16:17:00|159122.2|159032.2|159117.9|159027.9|159122.4|159032.4|159107.8|159017.8|35
1655914630000|2022-06-22 16:17:10|159117.8|159027.8|159131.9|159041.9|159146.2|159056.2|159112.8|159022.8|33
1655914640000|2022-06-22 16:17:20|159129.6|159039.6|159122.7|159032.7|159139.7|159049.7|159122.7|159032.7|33
1655914650000|2022-06-22 16:17:30|159129.3|159039.3|159121.8|159031.8|159129.3|159039.3|159121.4|159031.4|27
1655914660000|2022-06-22 16:17:40|159122|159032|159120.8|159030.8|159125.4|159035.4|159120.6|159030.6|24
1655914670000|2022-06-22 16:17:50|159121|159031|159138.2|159048.2|159138.2|159048.2|159119.1|159029.1|24
1655914680000|2022-06-22 16:18:00|159135.8|159045.8|159135.8|159045.8|159136.4|159046.4|159123|159033|32
1655914690000|2022-06-22 16:18:10|159136.2|159046.2|159110.7|159020.7|159139.7|159049.7|159100.4|159010.4|36
1655914700000|2022-06-22 16:18:20|159110.6|159020.6|159066.8|158976.8|159112.8|159022.8|159066.8|158976.8|34
1655914710000|2022-06-22 16:18:30|159066.6|158976.6|159062.4|158972.4|159068.5|158978.5|159054.7|158964.7|34
1655914720000|2022-06-22 16:18:40|159062.6|158972.6|159072.3|158982.3|159072.3|158982.3|159061.4|158971.4|20
1655914730000|2022-06-22 16:18:50|159070.6|158980.6|159070.7|158980.7|159076|158986|159070.1|158980.1|29
1655914740000|2022-06-22 16:19:00|159070.3|158980.3|159071.7|158981.7|159075|158985|159070.1|158980.1|27
1655914750000|2022-06-22 16:19:10|159071.3|158981.3|159062.8|158972.8|159071.3|158981.3|159060.9|158970.9|22
1655914760000|2022-06-22 16:19:20|159063.7|158973.7|159049.2|158959.2|159064.1|158974.1|159049.1|158959.1|23
1655914770000|2022-06-22 16:19:30|159049.5|158959.5|159058.7|158968.7|159061.1|158971.1|159049.5|158959.5|20
1655914780000|2022-06-22 16:19:40|159060.8|158970.8|159061.1|158971.1|159061.3|158971.3|159058.4|158968.4|21
1655914790000|2022-06-22 16:19:50|159061.3|158971.3|159061.2|158971.2|159061.7|158971.7|159059|158969|13
1655914800000|2022-06-22 16:20:00|159061.3|158971.3|159068.1|158978.1|159068.1|158978.1|159061|158971|25
1655914810000|2022-06-22 16:20:10|159067.3|158977.3|159069.7|158979.7|159070.4|158980.4|159066.8|158976.8|23
1655914820000|2022-06-22 16:20:20|159069.5|158979.5|159068.3|158978.3|159069.5|158979.5|159068.1|158978.1|16
1655914830000|2022-06-22 16:20:30|159067.9|158977.9|159058.6|158968.6|159067.9|158977.9|159058.6|158968.6|24
1655914840000|2022-06-22 16:20:40|159059.9|158969.9|159063|158973|159064.3|158974.3|159059.7|158969.7|18
1655914850000|2022-06-22 16:20:50|159062.6|158972.6|159063.4|158973.4|159063.7|158973.7|159062.2|158972.2|16
1655914860000|2022-06-22 16:21:00|159062.9|158972.9|159061.4|158971.4|159063.7|158973.7|159061.2|158971.2|14
1655914870000|2022-06-22 16:21:10|159061.3|158971.3|159069|158979|159070|158980|159060.6|158970.6|20
1655914880000|2022-06-22 16:21:20|159070.2|158980.2|159068.8|158978.8|159070.2|158980.2|159067.6|158977.6|23
1655914890000|2022-06-22 16:21:30|159068.9|158978.9|159079.4|158989.4|159083|158993|159068.4|158978.4|25
1655914900000|2022-06-22 16:21:40|159078.7|158988.7|159111.4|159021.4|159118.5|159028.5|159078.1|158988.1|37
1655914910000|2022-06-22 16:21:50|159110.8|159020.8|159060.9|158970.9|159111.2|159021.2|159059.5|158969.5|31
1655914920000|2022-06-22 16:22:00|159060.2|158970.2|159058.6|158968.6|159063.1|158973.1|159056.6|158966.6|23
1655914930000|2022-06-22 16:22:10|159061.5|158971.5|159059.2|158969.2|159063.1|158973.1|159049.7|158959.7|23
1655914940000|2022-06-22 16:22:20|159059.4|158969.4|159062.1|158972.1|159062.1|158972.1|159055|158965|19
1655914950000|2022-06-22 16:22:30|159059.7|158969.7|159065.6|158975.6|159067.8|158977.8|159059.7|158969.7|26
1655914960000|2022-06-22 16:22:40|159063.5|158973.5|159066.6|158976.6|159069.9|158979.9|159063.5|158973.5|20
1655914970000|2022-06-22 16:22:50|159067.7|158977.7|159069.7|158979.7|159071|158981|159066.3|158976.3|18
1655914980000|2022-06-22 16:23:00|159068.2|158978.2|159069.9|158979.9|159071.4|158981.4|159068|158978|14
1655914990000|2022-06-22 16:23:10|159070.5|158980.5|159069.2|158979.2|159070.6|158980.6|159069.2|158979.2|7
1655915000000|2022-06-22 16:23:20|159069|158979|159069.1|158979.1|159076.6|158986.6|159067.8|158977.8|14
1655915010000|2022-06-22 16:23:30|159069.8|158979.8|159075.4|158985.4|159075.4|158985.4|159069.8|158979.8|17
1655915020000|2022-06-22 16:23:40|159075.1|158985.1|159076.9|158986.9|159080.1|158990.1|159071.6|158981.6|23
1655915030000|2022-06-22 16:23:50|159076.7|158986.7|159054.7|158964.7|159077.9|158987.9|159054.1|158964.1|18
1655915040000|2022-06-22 16:24:00|159055.9|158965.9|159032|158942|159055.9|158965.9|159022.5|158932.5|39
1655915050000|2022-06-22 16:24:10|159029.6|158939.6|159026.7|158936.7|159030.7|158940.7|159023.5|158933.5|28
1655915060000|2022-06-22 16:24:20|159026.6|158936.6|159022.5|158932.5|159027.7|158937.7|159014.7|158924.7|31
1655915070000|2022-06-22 16:24:30|159010.5|158920.5|159033.3|158943.3|159033.3|158943.3|159010.5|158920.5|37
1655915080000|2022-06-22 16:24:40|159036.3|158946.3|159018.4|158928.4|159036.5|158946.5|159017.9|158927.9|35
1655915090000|2022-06-22 16:24:50|159017.6|158927.6|159016.8|158926.8|159018.9|158928.9|159014.7|158924.7|27
1655915100000|2022-06-22 16:25:00|159012.7|158922.7|159023.1|158933.1|159032.8|158942.8|159012.7|158922.7|36
1655915110000|2022-06-22 16:25:10|159023.4|158933.4|159028.5|158938.5|159033|158943|159020.1|158930.1|29
1655915120000|2022-06-22 16:25:20|159029|158939|159023.6|158933.6|159030.4|158940.4|159021|158931|33
1655915130000|2022-06-22 16:25:30|159023.4|158933.4|159022.5|158932.5|159026.7|158936.7|159022.5|158932.5|22
1655915140000|2022-06-22 16:25:40|159024|158934|159032.7|158942.7|159033.9|158943.9|159022|158932|28
1655915150000|2022-06-22 16:25:50|159032.8|158942.8|159025|158935|159034.2|158944.2|159023.7|158933.7|29
1655915160000|2022-06-22 16:26:00|159024.4|158934.4|159026.2|158936.2|159026.7|158936.7|159024.1|158934.1|28
1655915170000|2022-06-22 16:26:10|159025.8|158935.8|159034.2|158944.2|159037|158947|159025.8|158935.8|28
1655915180000|2022-06-22 16:26:20|159033.9|158943.9|159032.7|158942.7|159036.3|158946.3|159032.4|158942.4|20
1655915190000|2022-06-22 16:26:30|159032.5|158942.5|159036.3|158946.3|159036.3|158946.3|159030.8|158940.8|19
1655915200000|2022-06-22 16:26:40|159037.1|158947.1|159061.3|158971.3|159064.2|158974.2|159034.3|158944.3|34
1655915210000|2022-06-22 16:26:50|159062.3|158972.3|159060.4|158970.4|159062.3|158972.3|159060.2|158970.2|26
1655915220000|2022-06-22 16:27:00|159060.7|158970.7|159080.4|158990.4|159092.2|159002.2|159060.7|158970.7|35
1655915230000|2022-06-22 16:27:10|159082.4|158992.4|159073|158983|159082.4|158992.4|159070.7|158980.7|32
1655915240000|2022-06-22 16:27:20|159072.3|158982.3|159073|158983|159075.3|158985.3|159071.7|158981.7|22
1655915250000|2022-06-22 16:27:30|159072.5|158982.5|159091|159001|159092.5|159002.5|159071.9|158981.9|29
1655915260000|2022-06-22 16:27:40|159094.2|159004.2|159082.6|158992.6|159096.1|159006.1|159081.9|158991.9|30
1655915270000|2022-06-22 16:27:50|159083.2|158993.2|159059.4|158969.4|159084|158994|159059.4|158969.4|26
1655915280000|2022-06-22 16:28:00|159060.1|158970.1|159069.8|158979.8|159071.2|158981.2|159057.8|158967.8|29
1655915290000|2022-06-22 16:28:10|159068.6|158978.6|159048.5|158958.5|159069.4|158979.4|159048.5|158958.5|23
1655915300000|2022-06-22 16:28:20|159047.4|158957.4|159054.2|158964.2|159055.1|158965.1|159047.1|158957.1|22
1655915310000|2022-06-22 16:28:30|159054.4|158964.4|159026.9|158936.9|159054.4|158964.4|159025.7|158935.7|17
1655915320000|2022-06-22 16:28:40|159030.8|158940.8|159074.1|158984.1|159080.8|158990.8|159030.8|158940.8|30
1655915330000|2022-06-22 16:28:50|159072.1|158982.1|159075.5|158985.5|159076.2|158986.2|159072.1|158982.1|16
1655915340000|2022-06-22 16:29:00|159075.1|158985.1|159074|158984|159075.7|158985.7|159074|158984|14
1655915350000|2022-06-22 16:29:10|159076.2|158986.2|159078.4|158988.4|159079.1|158989.1|159076|158986|13
1655915360000|2022-06-22 16:29:20|159074.8|158984.8|159087.8|158997.8|159087.8|158997.8|159074.8|158984.8|24
1655915370000|2022-06-22 16:29:30|159088|158998|159084.4|158994.4|159091.6|159001.6|159084.4|158994.4|25
1655915380000|2022-06-22 16:29:40|159084.6|158994.6|159084.2|158994.2|159084.8|158994.8|159083.8|158993.8|12
1655915390000|2022-06-22 16:29:50|159084.1|158994.1|159085.6|158995.6|159087.8|158997.8|159084.1|158994.1|25
1655915400000|2022-06-22 16:30:00|159084.8|158994.8|159087.2|158997.2|159092.4|159002.4|159082.8|158992.8|32
1655915410000|2022-06-22 16:30:10|159086.2|158996.2|159091|159001|159091.1|159001.1|159084.6|158994.6|25
1655915420000|2022-06-22 16:30:20|159092.2|159002.2|159086.5|158996.5|159092.7|159002.7|159086.5|158996.5|28
1655915430000|2022-06-22 16:30:30|159086.1|158996.1|159090.6|159000.6|159091.2|159001.2|159077.4|158987.4|29
1655915440000|2022-06-22 16:30:40|159091.3|159001.3|159087|158997|159091.3|159001.3|159085.6|158995.6|28
1655915450000|2022-06-22 16:30:50|159087.5|158997.5|159096|159006|159102|159012|159086.6|158996.6|33
1655915460000|2022-06-22 16:31:00|159097.3|159007.3|159116.4|159026.4|159118.5|159028.5|159097.3|159007.3|37
1655915470000|2022-06-22 16:31:10|159116.2|159026.2|159119|159029|159121.2|159031.2|159112|159022|36
1655915480000|2022-06-22 16:31:20|159119.7|159029.7|159116.4|159026.4|159128|159038|159113.7|159023.7|35
1655915490000|2022-06-22 16:31:30|159116.5|159026.5|159117.3|159027.3|159118.6|159028.6|159116.5|159026.5|28
1655915500000|2022-06-22 16:31:40|159117|159027|159117.7|159027.7|159124.1|159034.1|159116.6|159026.6|33
1655915510000|2022-06-22 16:31:50|159116.7|159026.7|159125.9|159035.9|159125.9|159035.9|159116|159026|34
1655915520000|2022-06-22 16:32:00|159125.4|159035.4|159122.5|159032.5|159126.5|159036.5|159116.6|159026.6|32
1655915530000|2022-06-22 16:32:10|159122.6|159032.6|159135.6|159045.6|159135.6|159045.6|159121.4|159031.4|32
1655915540000|2022-06-22 16:32:20|159133.9|159043.9|159123.8|159033.8|159133.9|159043.9|159119.2|159029.2|33
1655915550000|2022-06-22 16:32:30|159122.3|159032.3|159130.4|159040.4|159134.6|159044.6|159119.9|159029.9|33
1655915560000|2022-06-22 16:32:40|159129.5|159039.5|159124|159034|159136.3|159046.3|159124|159034|26
1655915570000|2022-06-22 16:32:50|159125.1|159035.1|159131.3|159041.3|159133.7|159043.7|159125.1|159035.1|26
1655915580000|2022-06-22 16:33:00|159128|159038|159110.6|159020.6|159128.3|159038.3|159108.5|159018.5|20
1655915590000|2022-06-22 16:33:10|159110.1|159020.1|159113.3|159023.3|159115.7|159025.7|159109.8|159019.8|25
1655915600000|2022-06-22 16:33:20|159113.6|159023.6|159110.7|159020.7|159114.2|159024.2|159109.1|159019.1|23
1655915610000|2022-06-22 16:33:30|159110.5|159020.5|159108|159018|159111.3|159021.3|159105.2|159015.2|22
1655915620000|2022-06-22 16:33:40|159108.6|159018.6|159098|159008|159110.8|159020.8|159098|159008|20
1655915630000|2022-06-22 16:33:50|159102.5|159012.5|159097.5|159007.5|159109.3|159019.3|159097.5|159007.5|20
1655915640000|2022-06-22 16:34:00|159100.2|159010.2|159110.9|159020.9|159114.2|159024.2|159099.4|159009.4|28
1655915650000|2022-06-22 16:34:10|159111.1|159021.1|159108.4|159018.4|159116|159026|159105.1|159015.1|30
1655915660000|2022-06-22 16:34:20|159107.7|159017.7|159116.9|159026.9|159116.9|159026.9|159107.7|159017.7|29
1655915670000|2022-06-22 16:34:30|159116.8|159026.8|159114.2|159024.2|159121.3|159031.3|159109.9|159019.9|29
1655915680000|2022-06-22 16:34:40|159113|159023|159113.7|159023.7|159116.8|159026.8|159109.8|159019.8|30
1655915690000|2022-06-22 16:34:50|159118.1|159028.1|159110.5|159020.5|159118.1|159028.1|159109.2|159019.2|22
1655915700000|2022-06-22 16:35:00|159110|159020|159117.6|159027.6|159117.6|159027.6|159109.2|159019.2|27
1655915710000|2022-06-22 16:35:10|159117.5|159027.5|159109|159019|159117.5|159027.5|159108.4|159018.4|23
1655915720000|2022-06-22 16:35:20|159108.8|159018.8|159107.9|159017.9|159113.3|159023.3|159107.9|159017.9|21
1655915730000|2022-06-22 16:35:30|159110.4|159020.4|159114.1|159024.1|159119.2|159029.2|159110.1|159020.1|24
1655915740000|2022-06-22 16:35:40|159110.1|159020.1|159110.5|159020.5|159115.9|159025.9|159108.8|159018.8|33
1655915750000|2022-06-22 16:35:50|159110.1|159020.1|159115.9|159025.9|159119.7|159029.7|159110|159020|31
1655915760000|2022-06-22 16:36:00|159114.5|159024.5|159117.3|159027.3|159118.9|159028.9|159109|159019|32
1655915770000|2022-06-22 16:36:10|159117.8|159027.8|159114.6|159024.6|159119.1|159029.1|159106.4|159016.4|26
1655915780000|2022-06-22 16:36:20|159114.1|159024.1|159109.9|159019.9|159115.4|159025.4|159104.1|159014.1|27
1655915790000|2022-06-22 16:36:30|159104.7|159014.7|159108.4|159018.4|159111.8|159021.8|159101.5|159011.5|29
1655915800000|2022-06-22 16:36:40|159109.5|159019.5|159101.8|159011.8|159112.2|159022.2|159101.8|159011.8|32
1655915810000|2022-06-22 16:36:50|159103.2|159013.2|159109.2|159019.2|159109.2|159019.2|159103.2|159013.2|21
1655915820000|2022-06-22 16:37:00|159108.5|159018.5|159108|159018|159110.9|159020.9|159099.5|159009.5|32
1655915830000|2022-06-22 16:37:10|159102.6|159012.6|159112.2|159022.2|159112.2|159022.2|159102.6|159012.6|30
1655915840000|2022-06-22 16:37:20|159111.5|159021.5|159107.7|159017.7|159111.5|159021.5|159105.9|159015.9|26
1655915850000|2022-06-22 16:37:30|159108.8|159018.8|159102.7|159012.7|159109.9|159019.9|159096.3|159006.3|31
1655915860000|2022-06-22 16:37:40|159102.4|159012.4|159099.4|159009.4|159105|159015|159097.6|159007.6|25
1655915870000|2022-06-22 16:37:50|159098.8|159008.8|159101.2|159011.2|159102.1|159012.1|159098.6|159008.6|23
1655915880000|2022-06-22 16:38:00|159101.4|159011.4|159089.8|158999.8|159101.4|159011.4|159077.6|158987.6|24
1655915890000|2022-06-22 16:38:10|159089.2|158999.2|159091.6|159001.6|159098.5|159008.5|159086.2|158996.2|23
1655915900000|2022-06-22 16:38:20|159091.1|159001.1|159098.7|159008.7|159099.2|159009.2|159090.6|159000.6|21
1655915910000|2022-06-22 16:38:30|159099|159009|159092.8|159002.8|159099|159009|159089.1|158999.1|25
1655915920000|2022-06-22 16:38:40|159093.9|159003.9|159095.7|159005.7|159095.7|159005.7|159092.4|159002.4|12
1655915930000|2022-06-22 16:38:50|159095.6|159005.6|159100.3|159010.3|159102|159012|159091|159001|25
1655915940000|2022-06-22 16:39:00|159099.4|159009.4|159098.2|159008.2|159101.6|159011.6|159096|159006|29
1655915950000|2022-06-22 16:39:10|159098|159008|159095.7|159005.7|159099.2|159009.2|159092.9|159002.9|24
1655915960000|2022-06-22 16:39:20|159095.5|159005.5|159096.3|159006.3|159097.7|159007.7|159094.7|159004.7|22
1655915970000|2022-06-22 16:39:30|159097.4|159007.4|159098.7|159008.7|159099.9|159009.9|159097.3|159007.3|7
1655915980000|2022-06-22 16:39:40|159098.4|159008.4|159098.8|159008.8|159098.9|159008.9|159098.1|159008.1|7
1655915990000|2022-06-22 16:39:50|159098.5|159008.5|159097.3|159007.3|159098.7|159008.7|159097.3|159007.3|5
1655916000000|2022-06-22 16:40:00|159096.4|159006.4|159096.6|159006.6|159101.3|159011.3|159086.5|158996.5|16
1655916010000|2022-06-22 16:40:10|159097.2|159007.2|159095.3|159005.3|159099.3|159009.3|159093.1|159003.1|17
1655916020000|2022-06-22 16:40:20|159095.6|159005.6|159097.5|159007.5|159097.5|159007.5|159095.4|159005.4|12
1655916030000|2022-06-22 16:40:30|159097.4|159007.4|159093.2|159003.2|159097.6|159007.6|159092|159002|12
1655916040000|2022-06-22 16:40:40|159093.1|159003.1|159098.3|159008.3|159098.7|159008.7|159093.1|159003.1|10
1655916050000|2022-06-22 16:40:50|159097.7|159007.7|159096.1|159006.1|159097.7|159007.7|159089.7|158999.7|8
1655916060000|2022-06-22 16:41:00|159095.4|159005.4|159099.4|159009.4|159099.4|159009.4|159095.4|159005.4|6
1655916070000|2022-06-22 16:41:10|159097.7|159007.7|159091.9|159001.9|159099.7|159009.7|159086|158996|11
1655916080000|2022-06-22 16:41:20|159090.3|159000.3|159093.8|159003.8|159099.7|159009.7|159086|158996|15
1655916090000|2022-06-22 16:41:30|159093.3|159003.3|159086|158996|159093.5|159003.5|159079.3|158989.3|18
1655916100000|2022-06-22 16:41:40|159085|158995|159082.8|158992.8|159087.8|158997.8|159076.7|158986.7|23
1655916110000|2022-06-22 16:41:50|159084.3|158994.3|159097.9|159007.9|159097.9|159007.9|159084.3|158994.3|12
1655916120000|2022-06-22 16:42:00|159097.8|159007.8|159093.6|159003.6|159097.8|159007.8|159093.6|159003.6|12
1655916130000|2022-06-22 16:42:10|159086.1|158996.1|159103.2|159013.2|159104.1|159014.1|159086.1|158996.1|21
1655916140000|2022-06-22 16:42:20|159103.7|159013.7|159103.5|159013.5|159103.7|159013.7|159102.3|159012.3|9
1655916150000|2022-06-22 16:42:30|159104.6|159014.6|159101|159011|159105.5|159015.5|159101|159011|9
1655916160000|2022-06-22 16:42:40|159100.4|159010.4|159100.6|159010.6|159100.6|159010.6|159099.1|159009.1|13
1655916170000|2022-06-22 16:42:50|159100.8|159010.8|159100.2|159010.2|159100.9|159010.9|159100.2|159010.2|3
1655916180000|2022-06-22 16:43:00|159100.6|159010.6|159098.9|159008.9|159100.6|159010.6|159098|159008|8
1655916190000|2022-06-22 16:43:10|159098.4|159008.4|159098.6|159008.6|159098.6|159008.6|159081.4|158991.4|13
1655916200000|2022-06-22 16:43:20|159098.3|159008.3|159103.2|159013.2|159103.2|159013.2|159098.3|159008.3|9
1655916210000|2022-06-22 16:43:30|159103.3|159013.3|159101.7|159011.7|159104.2|159014.2|159101.7|159011.7|6
1655916220000|2022-06-22 16:43:40|159102.4|159012.4|159096.8|159006.8|159102.8|159012.8|159096.8|159006.8|10
1655916230000|2022-06-22 16:43:50|159097.2|159007.2|159100|159010|159101.6|159011.6|159097|159007|10
1655916240000|2022-06-22 16:44:00|159099.7|159009.7|159105|159015|159107.1|159017.1|159094.9|159004.9|26
1655916250000|2022-06-22 16:44:10|159104.3|159014.3|159106.6|159016.6|159108.5|159018.5|159103|159013|20
1655916260000|2022-06-22 16:44:20|159106.2|159016.2|159106.3|159016.3|159107.2|159017.2|159106|159016|14
1655916270000|2022-06-22 16:44:30|159108.3|159018.3|159106.1|159016.1|159109.4|159019.4|159106.1|159016.1|10
1655916280000|2022-06-22 16:44:40|159104.1|159014.1|159109.4|159019.4|159110|159020|159102.2|159012.2|16
1655916290000|2022-06-22 16:44:50|159108.4|159018.4|159111.1|159021.1|159112.2|159022.2|159108.4|159018.4|24
1655916300000|2022-06-22 16:45:00|159111.4|159021.4|159109.9|159019.9|159111.8|159021.8|159109.9|159019.9|18
1655916310000|2022-06-22 16:45:10|159109.5|159019.5|159110.2|159020.2|159110.8|159020.8|159108.6|159018.6|13
1655916320000|2022-06-22 16:45:20|159110.7|159020.7|159100.4|159010.4|159110.7|159020.7|159100.4|159010.4|11
1655916330000|2022-06-22 16:45:30|159094.2|159004.2|159100|159010|159103.3|159013.3|159094.2|159004.2|13
1655916340000|2022-06-22 16:45:40|159100.5|159010.5|159102.3|159012.3|159105.3|159015.3|159098.4|159008.4|14
1655916350000|2022-06-22 16:45:50|159104.9|159014.9|159110.1|159020.1|159111.6|159021.6|159104.9|159014.9|16
1655916360000|2022-06-22 16:46:00|159110.2|159020.2|159109.5|159019.5|159111|159021|159108.7|159018.7|21
1655916370000|2022-06-22 16:46:10|159109.3|159019.3|159109.4|159019.4|159109.6|159019.6|159108.5|159018.5|15
1655916380000|2022-06-22 16:46:20|159109.8|159019.8|159110.8|159020.8|159110.8|159020.8|159107.4|159017.4|26
1655916390000|2022-06-22 16:46:30|159110.9|159020.9|159109.8|159019.8|159112.6|159022.6|159108.8|159018.8|13
1655916400000|2022-06-22 16:46:40|159109.1|159019.1|159107.4|159017.4|159110.1|159020.1|159106.7|159016.7|19
1655916410000|2022-06-22 16:46:50|159110|159020|159110|159020|159110.3|159020.3|159109.4|159019.4|8
1655916420000|2022-06-22 16:47:00|159110.5|159020.5|159108.7|159018.7|159111.2|159021.2|159108.5|159018.5|10
1655916430000|2022-06-22 16:47:10|159108.5|159018.5|159108.8|159018.8|159109.3|159019.3|159106.2|159016.2|17
1655916440000|2022-06-22 16:47:20|159108.2|159018.2|159112|159022|159113|159023|159108.2|159018.2|17
1655916450000|2022-06-22 16:47:30|159112.6|159022.6|159107|159017|159113|159023|159107|159017|12
1655916460000|2022-06-22 16:47:40|159105.6|159015.6|159110|159020|159110|159020|159103.9|159013.9|16
1655916470000|2022-06-22 16:47:50|159109.8|159019.8|159108.5|159018.5|159110.6|159020.6|159108.3|159018.3|10
1655916480000|2022-06-22 16:48:00|159108.9|159018.9|159114.5|159024.5|159121.2|159031.2|159108.1|159018.1|21
1655916490000|2022-06-22 16:48:10|159115.5|159025.5|159112.5|159022.5|159115.7|159025.7|159111.1|159021.1|22
1655916500000|2022-06-22 16:48:20|159112.7|159022.7|159111.7|159021.7|159113.3|159023.3|159111.7|159021.7|13
1655916510000|2022-06-22 16:48:30|159111.8|159021.8|159114.1|159024.1|159114.1|159024.1|159111.8|159021.8|15
1655916520000|2022-06-22 16:48:40|159114.2|159024.2|159113.3|159023.3|159124.7|159034.7|159113.3|159023.3|25
1655916530000|2022-06-22 16:48:50|159111.2|159021.2|159116.9|159026.9|159116.9|159026.9|159111|159021|32
1655916540000|2022-06-22 16:49:00|159115.3|159025.3|159113.3|159023.3|159120.6|159030.6|159112.1|159022.1|33
1655916550000|2022-06-22 16:49:10|159113.2|159023.2|159111.6|159021.6|159116.7|159026.7|159109.5|159019.5|25
1655916560000|2022-06-22 16:49:20|159111.5|159021.5|159119.9|159029.9|159119.9|159029.9|159111.3|159021.3|23
1655916570000|2022-06-22 16:49:30|159119.8|159029.8|159121|159031|159123.3|159033.3|159119.8|159029.8|28
1655916580000|2022-06-22 16:49:40|159121.4|159031.4|159124.3|159034.3|159125.4|159035.4|159113.9|159023.9|31
1655916590000|2022-06-22 16:49:50|159124.6|159034.6|159120.4|159030.4|159125|159035|159120.1|159030.1|30
1655916600000|2022-06-22 16:50:00|159121.1|159031.1|159119.3|159029.3|159123.4|159033.4|159118.3|159028.3|27
1655916610000|2022-06-22 16:50:10|159119|159029|159115.9|159025.9|159119|159029|159112|159022|27
1655916620000|2022-06-22 16:50:20|159115.4|159025.4|159123.4|159033.4|159123.4|159033.4|159115.4|159025.4|26
1655916630000|2022-06-22 16:50:30|159124.2|159034.2|159126.2|159036.2|159130.6|159040.6|159123|159033|24
1655916640000|2022-06-22 16:50:40|159127.2|159037.2|159124.9|159034.9|159129.9|159039.9|159119.7|159029.7|27
1655916650000|2022-06-22 16:50:50|159125.2|159035.2|159131.2|159041.2|159131.4|159041.4|159125.2|159035.2|28
1655916660000|2022-06-22 16:51:00|159131.3|159041.3|159129.3|159039.3|159132|159042|159127.8|159037.8|25
1655916670000|2022-06-22 16:51:10|159133.1|159043.1|159131.3|159041.3|159133.1|159043.1|159129.3|159039.3|23
1655916680000|2022-06-22 16:51:20|159132.9|159042.9|159130|159040|159133.3|159043.3|159130|159040|25
1655916690000|2022-06-22 16:51:30|159129.2|159039.2|159117|159027|159130.3|159040.3|159115.9|159025.9|37
1655916700000|2022-06-22 16:51:40|159117.4|159027.4|159117.8|159027.8|159122.5|159032.5|159115.3|159025.3|22
1655916710000|2022-06-22 16:51:50|159117.9|159027.9|159123|159033|159123|159033|159117.8|159027.8|22
1655916720000|2022-06-22 16:52:00|159123.3|159033.3|159118.7|159028.7|159124.8|159034.8|159117.8|159027.8|27
1655916730000|2022-06-22 16:52:10|159119.1|159029.1|159121|159031|159122|159032|159115.3|159025.3|26
1655916740000|2022-06-22 16:52:20|159115.1|159025.1|159117.2|159027.2|159120.8|159030.8|159114.2|159024.2|27
1655916750000|2022-06-22 16:52:30|159117.1|159027.1|159114|159024|159121.6|159031.6|159109.2|159019.2|27
1655916760000|2022-06-22 16:52:40|159120.3|159030.3|159119.8|159029.8|159124.3|159034.3|159111.8|159021.8|28
1655916770000|2022-06-22 16:52:50|159120.9|159030.9|159142.4|159052.4|159142.5|159052.5|159120.2|159030.2|22
1655916780000|2022-06-22 16:53:00|159143.3|159053.3|159141.9|159051.9|159144.2|159054.2|159134.9|159044.9|21
1655916790000|2022-06-22 16:53:10|159142.4|159052.4|159141.6|159051.6|159142.6|159052.6|159140.5|159050.5|17
1655916800000|2022-06-22 16:53:20|159142.1|159052.1|159128.1|159038.1|159144.6|159054.6|159112|159022|12
1655916810000|2022-06-22 16:53:30|159132.6|159042.6|159128.4|159038.4|159132.6|159042.6|159122.2|159032.2|27
1655916820000|2022-06-22 16:53:40|159127.2|159037.2|159129.7|159039.7|159129.7|159039.7|159127.2|159037.2|12
1655916830000|2022-06-22 16:53:50|159130.3|159040.3|159131.4|159041.4|159135.4|159045.4|159129.2|159039.2|15
1655916840000|2022-06-22 16:54:00|159131.9|159041.9|159130.6|159040.6|159132.9|159042.9|159125.5|159035.5|15
1655916850000|2022-06-22 16:54:10|159130.7|159040.7|159131|159041|159131.5|159041.5|159128.6|159038.6|17
1655916860000|2022-06-22 16:54:20|159132.9|159042.9|159134.2|159044.2|159136.2|159046.2|159132.9|159042.9|13
1655916870000|2022-06-22 16:54:30|159134.9|159044.9|159131|159041|159135.1|159045.1|159131|159041|17
1655916880000|2022-06-22 16:54:40|159133.5|159043.5|159134.9|159044.9|159135.1|159045.1|159131.3|159041.3|9
1655916890000|2022-06-22 16:54:50|159134.8|159044.8|159133.1|159043.1|159136.3|159046.3|159133.1|159043.1|13
1655916900000|2022-06-22 16:55:00|159133.2|159043.2|159135.3|159045.3|159138.8|159048.8|159130.2|159040.2|21
1655916910000|2022-06-22 16:55:10|159131.5|159041.5|159135.5|159045.5|159136.5|159046.5|159131.1|159041.1|8
1655916920000|2022-06-22 16:55:20|159135|159045|159134.4|159044.4|159136.7|159046.7|159133.2|159043.2|12
1655916930000|2022-06-22 16:55:30|159134.5|159044.5|159136.1|159046.1|159138.3|159048.3|159134.5|159044.5|25
1655916940000|2022-06-22 16:55:40|159134.8|159044.8|159131.9|159041.9|159134.8|159044.8|159131.7|159041.7|10
1655916950000|2022-06-22 16:55:50|159138.2|159048.2|159135.2|159045.2|159138.2|159048.2|159132.4|159042.4|9
1655916960000|2022-06-22 16:56:00|159137.5|159047.5|159138.8|159048.8|159141.5|159051.5|159136.7|159046.7|21
1655916970000|2022-06-22 16:56:10|159138.9|159048.9|159138.6|159048.6|159140.6|159050.6|159137|159047|11
1655916980000|2022-06-22 16:56:20|159138.5|159048.5|159134.6|159044.6|159139.1|159049.1|159134.6|159044.6|16
1655916990000|2022-06-22 16:56:30|159136|159046|159131|159041|159136|159046|159131|159041|15
1655917000000|2022-06-22 16:56:40|159132.5|159042.5|159134.5|159044.5|159135.5|159045.5|159131.7|159041.7|17
1655917010000|2022-06-22 16:56:50|159133.5|159043.5|159136.7|159046.7|159138.1|159048.1|159133.2|159043.2|16
1655917020000|2022-06-22 16:57:00|159136.3|159046.3|159131.4|159041.4|159136.3|159046.3|159126.8|159036.8|34
1655917030000|2022-06-22 16:57:10|159133.2|159043.2|159131.3|159041.3|159134.4|159044.4|159129|159039|14
1655917040000|2022-06-22 16:57:20|159131.1|159041.1|159130.5|159040.5|159131.5|159041.5|159128.5|159038.5|28
1655917050000|2022-06-22 16:57:30|159130.4|159040.4|159130.1|159040.1|159131.3|159041.3|159128.2|159038.2|15
1655917060000|2022-06-22 16:57:40|159130.3|159040.3|159131.1|159041.1|159132.7|159042.7|159130.3|159040.3|17
1655917070000|2022-06-22 16:57:50|159131|159041|159135|159045|159135|159045|159127.4|159037.4|17
1655917080000|2022-06-22 16:58:00|159133.6|159043.6|159132.1|159042.1|159134.7|159044.7|159131.2|159041.2|23
1655917090000|2022-06-22 16:58:10|159133|159043|159143.8|159053.8|159143.8|159053.8|159131.2|159041.2|19
1655917100000|2022-06-22 16:58:20|159143.1|159053.1|159135|159045|159144.2|159054.2|159133.3|159043.3|21
1655917110000|2022-06-22 16:58:30|159132.4|159042.4|159143.5|159053.5|159143.5|159053.5|159122|159032|28
1655917120000|2022-06-22 16:58:40|159145.8|159055.8|159146.9|159056.9|159148.6|159058.6|159145.8|159055.8|19
1655917130000|2022-06-22 16:58:50|159147.2|159057.2|159141|159051|159147.6|159057.6|159137.5|159047.5|13
1655917140000|2022-06-22 16:59:00|159143|159053|159140.5|159050.5|159147.6|159057.6|159140.5|159050.5|18
1655917150000|2022-06-22 16:59:10|159140.1|159050.1|159141|159051|159144.9|159054.9|159134|159044|29
1655917160000|2022-06-22 16:59:20|159140.3|159050.3|159136.5|159046.5|159142|159052|159136.1|159046.1|22
1655917170000|2022-06-22 16:59:30|159134.6|159044.6|159139.4|159049.4|159143|159053|159131.3|159041.3|27
1655917180000|2022-06-22 16:59:40|159138.2|159048.2|159145.6|159055.6|159147.4|159057.4|159132.5|159042.5|23
1655917190000|2022-06-22 16:59:50|159147.7|159057.7|159151.1|159061.1|159154.2|159064.2|159145|159055|15
1655917200000|2022-06-22 17:00:00|159154.1|159064.1|159146.6|159056.6|159154.1|159064.1|159138.8|159048.8|24
1655917210000|2022-06-22 17:00:10|159145|159055|159135.7|159045.7|159145|159055|159131.5|159041.5|27
1655917220000|2022-06-22 17:00:20|159139.1|159049.1|159142.9|159052.9|159146.6|159056.6|159135|159045|29
1655917230000|2022-06-22 17:00:30|159146.9|159056.9|159143.5|159053.5|159146.9|159056.9|159141.8|159051.8|14
1655917240000|2022-06-22 17:00:40|159134.3|159044.3|159144.7|159054.7|159146.3|159056.3|159134.3|159044.3|11
1655917250000|2022-06-22 17:00:50|159146.1|159056.1|159147.8|159057.8|159150.4|159060.4|159146.1|159056.1|16
1655917260000|2022-06-22 17:01:00|159148|159058|159145|159055|159148.9|159058.9|159142.4|159052.4|22
1655917270000|2022-06-22 17:01:10|159143.7|159053.7|159147.6|159057.6|159149.7|159059.7|159143.7|159053.7|25
1655917280000|2022-06-22 17:01:20|159147.8|159057.8|159141.8|159051.8|159150.7|159060.7|159141.8|159051.8|27
1655917290000|2022-06-22 17:01:30|159141.9|159051.9|159149.7|159059.7|159152|159062|159141|159051|24
1655917300000|2022-06-22 17:01:40|159150.3|159060.3|159152.4|159062.4|159158.2|159068.2|159149.6|159059.6|34
1655917310000|2022-06-22 17:01:50|159152.2|159062.2|159151|159061|159152.3|159062.3|159149.1|159059.1|22
1655917320000|2022-06-22 17:02:00|159150.7|159060.7|159146.9|159056.9|159157.5|159067.5|159144.9|159054.9|20
1655917330000|2022-06-22 17:02:10|159149.5|159059.5|159147|159057|159153.1|159063.1|159145.6|159055.6|19
1655917340000|2022-06-22 17:02:20|159144|159054|159148.8|159058.8|159148.8|159058.8|159134.1|159044.1|36
1655917350000|2022-06-22 17:02:30|159148.5|159058.5|159153.4|159063.4|159154.3|159064.3|159147.5|159057.5|31
1655917360000|2022-06-22 17:02:40|159153.6|159063.6|159157.4|159067.4|159158.7|159068.7|159151.8|159061.8|31
1655917370000|2022-06-22 17:02:50|159157.5|159067.5|159209.6|159119.6|159213.4|159123.4|159153.5|159063.5|31
1655917380000|2022-06-22 17:03:00|159205.3|159115.3|159198.5|159108.5|159208|159118|159198.5|159108.5|38
1655917390000|2022-06-22 17:03:10|159201.6|159111.6|159205.4|159115.4|159208.2|159118.2|159201.6|159111.6|29
1655917400000|2022-06-22 17:03:20|159206.3|159116.3|159193.5|159103.5|159206.3|159116.3|159192.8|159102.8|34
1655917410000|2022-06-22 17:03:30|159193.9|159103.9|159189.8|159099.8|159196.1|159106.1|159189.8|159099.8|21
1655917420000|2022-06-22 17:03:40|159188.7|159098.7|159197.8|159107.8|159197.8|159107.8|159186.7|159096.7|26
1655917430000|2022-06-22 17:03:50|159198.6|159108.6|159195.7|159105.7|159206.2|159116.2|159190.1|159100.1|28
1655917440000|2022-06-22 17:04:00|159195.6|159105.6|159209.3|159119.3|159213.4|159123.4|159195.6|159105.6|27
1655917450000|2022-06-22 17:04:10|159207.8|159117.8|159205.1|159115.1|159212|159122|159202.5|159112.5|28
1655917460000|2022-06-22 17:04:20|159204.9|159114.9|159199.8|159109.8|159210.3|159120.3|159199.8|159109.8|30
1655917470000|2022-06-22 17:04:30|159197.5|159107.5|159202.9|159112.9|159203.5|159113.5|159197.1|159107.1|27
1655917480000|2022-06-22 17:04:40|159196.2|159106.2|159199.6|159109.6|159202|159112|159190.5|159100.5|27
1655917490000|2022-06-22 17:04:50|159205.2|159115.2|159194.3|159104.3|159205.2|159115.2|159183.8|159093.8|16
1655917500000|2022-06-22 17:05:00|159193.9|159103.9|159197.4|159107.4|159198.9|159108.9|159192.8|159102.8|17
1655917510000|2022-06-22 17:05:10|159196.8|159106.8|159201.1|159111.1|159201.1|159111.1|159196.7|159106.7|11
1655917520000|2022-06-22 17:05:20|159201.9|159111.9|159199.1|159109.1|159209.1|159119.1|159187.2|159097.2|32
1655917530000|2022-06-22 17:05:30|159196.4|159106.4|159196.9|159106.9|159199.5|159109.5|159185.9|159095.9|20
1655917540000|2022-06-22 17:05:40|159195.3|159105.3|159199|159109|159199.5|159109.5|159189.1|159099.1|18
1655917550000|2022-06-22 17:05:50|159201|159111|159202.7|159112.7|159205.1|159115.1|159200.7|159110.7|27
1655917560000|2022-06-22 17:06:00|159201.4|159111.4|159201.6|159111.6|159203.2|159113.2|159200.2|159110.2|17
1655917570000|2022-06-22 17:06:10|159200.9|159110.9|159197.9|159107.9|159201.4|159111.4|159182.1|159092.1|17
1655917580000|2022-06-22 17:06:20|159199.9|159109.9|159194.1|159104.1|159201.7|159111.7|159190.4|159100.4|19
1655917590000|2022-06-22 17:06:30|159193.4|159103.4|159206|159116|159206|159116|159193.3|159103.3|14
1655917600000|2022-06-22 17:06:40|159205.6|159115.6|159201.4|159111.4|159205.7|159115.7|159201.3|159111.3|10
1655917610000|2022-06-22 17:06:50|159201.3|159111.3|159200|159110|159202.3|159112.3|159195.1|159105.1|14
1655917620000|2022-06-22 17:07:00|159198.6|159108.6|159199.8|159109.8|159199.8|159109.8|159187.1|159097.1|12
1655917630000|2022-06-22 17:07:10|159198.7|159108.7|159197.8|159107.8|159200.5|159110.5|159196.6|159106.6|18
1655917640000|2022-06-22 17:07:20|159197.4|159107.4|159195.7|159105.7|159200.7|159110.7|159192.5|159102.5|16
1655917650000|2022-06-22 17:07:30|159195.4|159105.4|159196.2|159106.2|159202.3|159112.3|159195.4|159105.4|14
1655917660000|2022-06-22 17:07:40|159198.6|159108.6|159199|159109|159200.1|159110.1|159197.6|159107.6|12
1655917670000|2022-06-22 17:07:50|159199.1|159109.1|159193.1|159103.1|159199.1|159109.1|159184.4|159094.4|10
1655917680000|2022-06-22 17:08:00|159190.5|159100.5|159193.8|159103.8|159193.9|159103.9|159179.1|159089.1|30
1655917690000|2022-06-22 17:08:10|159193.5|159103.5|159157.3|159067.3|159193.5|159103.5|159153.3|159063.3|34
1655917700000|2022-06-22 17:08:20|159156.5|159066.5|159157.1|159067.1|159157.8|159067.8|159153.7|159063.7|25
1655917710000|2022-06-22 17:08:30|159156.6|159066.6|159157.8|159067.8|159160.6|159070.6|159154.9|159064.9|30
1655917720000|2022-06-22 17:08:40|159159.2|159069.2|159160|159070|159167.1|159077.1|159158.2|159068.2|31
1655917730000|2022-06-22 17:08:50|159164.4|159074.4|159159.4|159069.4|159164.4|159074.4|159157.7|159067.7|35
1655917740000|2022-06-22 17:09:00|159157.9|159067.9|159132.7|159042.7|159159.1|159069.1|159124.6|159034.6|26
1655917750000|2022-06-22 17:09:10|159132.8|159042.8|159128.5|159038.5|159132.8|159042.8|159127.7|159037.7|7
1655917760000|2022-06-22 17:09:20|159129.1|159039.1|159130.5|159040.5|159136.3|159046.3|159129.1|159039.1|11
1655917770000|2022-06-22 17:09:30|159130.3|159040.3|159112.4|159022.4|159130.3|159040.3|159110.3|159020.3|26
1655917780000|2022-06-22 17:09:40|159111.7|159021.7|159116.2|159026.2|159116.2|159026.2|159111.7|159021.7|14
1655917790000|2022-06-22 17:09:50|159113.4|159023.4|159107|159017|159126.5|159036.5|159107|159017|22
1655917800000|2022-06-22 17:10:00|159110|159020|159109.4|159019.4|159111.6|159021.6|159108.3|159018.3|26
1655917810000|2022-06-22 17:10:10|159109.5|159019.5|159109.4|159019.4|159109.7|159019.7|159108.9|159018.9|11
1655917820000|2022-06-22 17:10:20|159109.6|159019.6|159109.1|159019.1|159113.9|159023.9|159103.9|159013.9|26
1655917830000|2022-06-22 17:10:30|159110.3|159020.3|159107.4|159017.4|159114.8|159024.8|159107.2|159017.2|30
1655917840000|2022-06-22 17:10:40|159108.6|159018.6|159112.5|159022.5|159112.7|159022.7|159107.2|159017.2|24
1655917850000|2022-06-22 17:10:50|159112.7|159022.7|159113.2|159023.2|159113.2|159023.2|159112.3|159022.3|11
1655917860000|2022-06-22 17:11:00|159114.9|159024.9|159113.5|159023.5|159114.9|159024.9|159113.3|159023.3|17
1655917870000|2022-06-22 17:11:10|159113.7|159023.7|159110.4|159020.4|159114.1|159024.1|159110.2|159020.2|18
1655917880000|2022-06-22 17:11:20|159107.6|159017.6|159109.6|159019.6|159111.3|159021.3|159107.6|159017.6|23
1655917890000|2022-06-22 17:11:30|159110.4|159020.4|159109.9|159019.9|159111.2|159021.2|159109.4|159019.4|22
1655917900000|2022-06-22 17:11:40|159109.5|159019.5|159109.3|159019.3|159109.6|159019.6|159107.9|159017.9|15
1655917910000|2022-06-22 17:11:50|159105.7|159015.7|159107.7|159017.7|159107.7|159017.7|159103.9|159013.9|22
1655917920000|2022-06-22 17:12:00|159107.1|159017.1|159112.1|159022.1|159114.7|159024.7|159107.1|159017.1|16
1655917930000|2022-06-22 17:12:10|159109.8|159019.8|159103.2|159013.2|159113.8|159023.8|159103.2|159013.2|25
1655917940000|2022-06-22 17:12:20|159105.5|159015.5|159107.9|159017.9|159108|159018|159103.9|159013.9|23
1655917950000|2022-06-22 17:12:30|159108.6|159018.6|159117.3|159027.3|159120.9|159030.9|159108.6|159018.6|17
1655917960000|2022-06-22 17:12:40|159117.2|159027.2|159126.8|159036.8|159128.6|159038.6|159116|159026|27
1655917970000|2022-06-22 17:12:50|159127.3|159037.3|159116.1|159026.1|159127.6|159037.6|159109.2|159019.2|19
1655917980000|2022-06-22 17:13:00|159122.5|159032.5|159128.6|159038.6|159128.6|159038.6|159121.9|159031.9|28
1655917990000|2022-06-22 17:13:10|159128.7|159038.7|159128.9|159038.9|159129.1|159039.1|159127.7|159037.7|15
1655918000000|2022-06-22 17:13:20|159129|159039|159130|159040|159130.4|159040.4|159128.9|159038.9|7
1655918010000|2022-06-22 17:13:30|159129.8|159039.8|159105.3|159015.3|159131|159041|159105|159015|27
1655918020000|2022-06-22 17:13:40|159105.6|159015.6|159105.8|159015.8|159106.5|159016.5|159104.9|159014.9|13
1655918030000|2022-06-22 17:13:50|159106|159016|159109|159019|159109|159019|159105.6|159015.6|15
1655918040000|2022-06-22 17:14:00|159107.2|159017.2|159119.6|159029.6|159120.4|159030.4|159107.2|159017.2|23
1655918050000|2022-06-22 17:14:10|159118.8|159028.8|159124.6|159034.6|159124.6|159034.6|159111.4|159021.4|21
1655918060000|2022-06-22 17:14:20|159124.7|159034.7|159110.8|159020.8|159124.7|159034.7|159110.7|159020.7|26
1655918070000|2022-06-22 17:14:30|159110.7|159020.7|159114.7|159024.7|159115.2|159025.2|159110.7|159020.7|16
1655918080000|2022-06-22 17:14:40|159114.5|159024.5|159106.8|159016.8|159114.7|159024.7|159106.7|159016.7|17
1655918090000|2022-06-22 17:14:50|159105.4|159015.4|159109.6|159019.6|159109.8|159019.8|159102.8|159012.8|21
1655918100000|2022-06-22 17:15:00|159105.5|159015.5|159110.9|159020.9|159121.1|159031.1|159105.5|159015.5|26
1655918110000|2022-06-22 17:15:10|159112|159022|159110.7|159020.7|159116.1|159026.1|159108|159018|28
1655918120000|2022-06-22 17:15:20|159111.3|159021.3|159111|159021|159111.3|159021.3|159109.9|159019.9|11
1655918130000|2022-06-22 17:15:30|159111.1|159021.1|159110.5|159020.5|159113.7|159023.7|159108.8|159018.8|14
1655918140000|2022-06-22 17:15:40|159109.3|159019.3|159115.6|159025.6|159117.3|159027.3|159109.3|159019.3|14
1655918150000|2022-06-22 17:15:50|159118.6|159028.6|159110.9|159020.9|159118.6|159028.6|159110.9|159020.9|11
1655918160000|2022-06-22 17:16:00|159111.1|159021.1|159109|159019|159120.1|159030.1|159104|159014|30
1655918170000|2022-06-22 17:16:10|159113.5|159023.5|159107.6|159017.6|159113.5|159023.5|159102|159012|28
1655918180000|2022-06-22 17:16:20|159108.2|159018.2|159110.4|159020.4|159111.2|159021.2|159105.8|159015.8|17
1655918190000|2022-06-22 17:16:30|159109.2|159019.2|159110.8|159020.8|159110.8|159020.8|159106.4|159016.4|20
1655918200000|2022-06-22 17:16:40|159111.7|159021.7|159107.9|159017.9|159112.5|159022.5|159106|159016|11
1655918210000|2022-06-22 17:16:50|159108|159018|159105.3|159015.3|159119.4|159029.4|159104.1|159014.1|26
1655918220000|2022-06-22 17:17:00|159116.4|159026.4|159109.8|159019.8|159126.2|159036.2|159109|159019|20
1655918230000|2022-06-22 17:17:10|159119.2|159029.2|159121.8|159031.8|159121.8|159031.8|159109.7|159019.7|22
1655918240000|2022-06-22 17:17:20|159128.5|159038.5|159119.2|159029.2|159130.7|159040.7|159118.3|159028.3|11
1655918250000|2022-06-22 17:17:30|159119.6|159029.6|159115.5|159025.5|159119.8|159029.8|159115.5|159025.5|18
1655918260000|2022-06-22 17:17:40|159117.6|159027.6|159123.7|159033.7|159125.3|159035.3|159116.8|159026.8|12
1655918270000|2022-06-22 17:17:50|159123.2|159033.2|159123.7|159033.7|159123.7|159033.7|159115.9|159025.9|19
1655918280000|2022-06-22 17:18:00|159119.1|159029.1|159119.7|159029.7|159121.6|159031.6|159116.5|159026.5|15
1655918290000|2022-06-22 17:18:10|159117.8|159027.8|159119.8|159029.8|159120.3|159030.3|159114.6|159024.6|17
1655918300000|2022-06-22 17:18:20|159121.8|159031.8|159127.9|159037.9|159127.9|159037.9|159119.8|159029.8|8
1655918310000|2022-06-22 17:18:30|159128.8|159038.8|159116|159026|159128.8|159038.8|159116|159026|15
1655918320000|2022-06-22 17:18:40|159119.8|159029.8|159114.6|159024.6|159125|159035|159114.1|159024.1|20
1655918330000|2022-06-22 17:18:50|159118.6|159028.6|159123.5|159033.5|159126.5|159036.5|159116.5|159026.5|13
1655918340000|2022-06-22 17:19:00|159122.6|159032.6|159113.3|159023.3|159127.4|159037.4|159107|159017|21
1655918350000|2022-06-22 17:19:10|159114.8|159024.8|159115.7|159025.7|159118.2|159028.2|159112.7|159022.7|17
1655918360000|2022-06-22 17:19:20|159115.2|159025.2|159116.9|159026.9|159118.2|159028.2|159114.9|159024.9|12
1655918370000|2022-06-22 17:19:30|159115.9|159025.9|159119.2|159029.2|159124|159034|159115.9|159025.9|13
1655918380000|2022-06-22 17:19:40|159119.9|159029.9|159107.6|159017.6|159123.7|159033.7|159106.3|159016.3|19
1655918390000|2022-06-22 17:19:50|159106.7|159016.7|159116.7|159026.7|159118.3|159028.3|159106.7|159016.7|17
1655918400000|2022-06-22 17:20:00|159117.9|159027.9|159115.6|159025.6|159119.2|159029.2|159114.6|159024.6|26
1655918410000|2022-06-22 17:20:10|159117.3|159027.3|159116.8|159026.8|159117.5|159027.5|159112|159022|21
1655918420000|2022-06-22 17:20:20|159115.3|159025.3|159119.6|159029.6|159121.4|159031.4|159115.3|159025.3|17
1655918430000|2022-06-22 17:20:30|159120.6|159030.6|159116.1|159026.1|159120.6|159030.6|159115.8|159025.8|11
1655918440000|2022-06-22 17:20:40|159116.5|159026.5|159116.6|159026.6|159118|159028|159116|159026|19
1655918450000|2022-06-22 17:20:50|159118.4|159028.4|159116.6|159026.6|159119.9|159029.9|159107.1|159017.1|27
1655918460000|2022-06-22 17:21:00|159114.8|159024.8|159114.8|159024.8|159121.5|159031.5|159114.8|159024.8|28
1655918470000|2022-06-22 17:21:10|159115.3|159025.3|159114.5|159024.5|159116|159026|159114.5|159024.5|11
1655918480000|2022-06-22 17:21:20|159115.1|159025.1|159109.9|159019.9|159115.1|159025.1|159107.5|159017.5|25
1655918490000|2022-06-22 17:21:30|159109.2|159019.2|159111.6|159021.6|159114|159024|159109.2|159019.2|18
1655918500000|2022-06-22 17:21:40|159113.1|159023.1|159112.4|159022.4|159117.3|159027.3|159112.4|159022.4|26
1655918510000|2022-06-22 17:21:50|159112.7|159022.7|159109.9|159019.9|159114.9|159024.9|159109.8|159019.8|24
1655918520000|2022-06-22 17:22:00|159108.8|159018.8|159094.3|159004.3|159109.3|159019.3|159078.3|158988.3|31
1655918530000|2022-06-22 17:22:10|159088.8|158998.8|159092.1|159002.1|159096|159006|159088.8|158998.8|20
1655918540000|2022-06-22 17:22:20|159093.1|159003.1|159098.2|159008.2|159099.6|159009.6|159092.7|159002.7|12
1655918550000|2022-06-22 17:22:30|159098.1|159008.1|159102.5|159012.5|159117.8|159027.8|159096.1|159006.1|11
1655918560000|2022-06-22 17:22:40|159098.5|159008.5|159105.5|159015.5|159110.5|159020.5|159098.5|159008.5|24
1655918570000|2022-06-22 17:22:50|159106|159016|159104.4|159014.4|159107.3|159017.3|159104.4|159014.4|10
1655918580000|2022-06-22 17:23:00|159104.9|159014.9|159102.7|159012.7|159108.9|159018.9|159102.4|159012.4|13
1655918590000|2022-06-22 17:23:10|159106.1|159016.1|159075.9|158985.9|159113.8|159023.8|159072.7|158982.7|28
1655918600000|2022-06-22 17:23:20|159078.6|158988.6|159073.2|158983.2|159081|158991|159071.4|158981.4|18
1655918610000|2022-06-22 17:23:30|159073.1|158983.1|159065.7|158975.7|159073.2|158983.2|159065.1|158975.1|14
1655918620000|2022-06-22 17:23:40|159066.2|158976.2|159068.4|158978.4|159072.5|158982.5|159066.1|158976.1|18
1655918630000|2022-06-22 17:23:50|159071.7|158981.7|159071|158981|159072.6|158982.6|159068.9|158978.9|13
1655918640000|2022-06-22 17:24:00|159071.1|158981.1|159076.2|158986.2|159076.3|158986.3|159071.1|158981.1|12
1655918650000|2022-06-22 17:24:10|159076.1|158986.1|159076|158986|159076.7|158986.7|159073.1|158983.1|7
1655918660000|2022-06-22 17:24:20|159074|158984|159077|158987|159078.3|158988.3|159073.2|158983.2|7
1655918670000|2022-06-22 17:24:30|159073.5|158983.5|159081.2|158991.2|159081.3|158991.3|159068.6|158978.6|18
1655918680000|2022-06-22 17:24:40|159081.1|158991.1|159071.8|158981.8|159081.1|158991.1|159067.7|158977.7|12
1655918690000|2022-06-22 17:24:50|159070.8|158980.8|159072.3|158982.3|159072.6|158982.6|159068.5|158978.5|9
1655918700000|2022-06-22 17:25:00|159073.1|158983.1|159078.4|158988.4|159083.5|158993.5|159070.8|158980.8|11
1655918710000|2022-06-22 17:25:10|159079.9|158989.9|159070.7|158980.7|159079.9|158989.9|159070.1|158980.1|11
1655918720000|2022-06-22 17:25:20|159072.7|158982.7|159073.8|158983.8|159075.1|158985.1|159072.7|158982.7|6
1655918730000|2022-06-22 17:25:30|159074.2|158984.2|159076.7|158986.7|159077.5|158987.5|159074.2|158984.2|10
1655918740000|2022-06-22 17:25:40|159076|158986|159074.3|158984.3|159081.4|158991.4|159063.4|158973.4|11
1655918750000|2022-06-22 17:25:50|159077.7|158987.7|159073|158983|159077.7|158987.7|159067.1|158977.1|13
1655918760000|2022-06-22 17:26:00|159073.6|158983.6|159075.6|158985.6|159075.6|158985.6|159072.4|158982.4|14
1655918770000|2022-06-22 17:26:10|159076.4|158986.4|159073.8|158983.8|159076.4|158986.4|159072.5|158982.5|7
1655918780000|2022-06-22 17:26:20|159074.3|158984.3|159070.3|158980.3|159075|158985|159068.1|158978.1|9
1655918790000|2022-06-22 17:26:30|159071.7|158981.7|159069.7|158979.7|159075.2|158985.2|159067.2|158977.2|14
1655918800000|2022-06-22 17:26:40|159069.5|158979.5|159074.7|158984.7|159075.9|158985.9|159069.5|158979.5|15
1655918810000|2022-06-22 17:26:50|159075.4|158985.4|159060.4|158970.4|159075.5|158985.5|159049|158959|20
1655918820000|2022-06-22 17:27:00|159050.7|158960.7|159061.6|158971.6|159071.9|158981.9|159049.8|158959.8|23
1655918830000|2022-06-22 17:27:10|159060.4|158970.4|159067.8|158977.8|159074.6|158984.6|159057.4|158967.4|18
1655918840000|2022-06-22 17:27:20|159070.3|158980.3|159073.7|158983.7|159073.7|158983.7|159068.8|158978.8|9
1655918850000|2022-06-22 17:27:30|159073.8|158983.8|159071.3|158981.3|159073.8|158983.8|159068.7|158978.7|10
1655918860000|2022-06-22 17:27:40|159071|158981|159075.7|158985.7|159075.7|158985.7|159071|158981|11
1655918870000|2022-06-22 17:27:50|159074.3|158984.3|159076.9|158986.9|159096.9|159006.9|159071.7|158981.7|22
1655918880000|2022-06-22 17:28:00|159078.9|158988.9|159077|158987|159078.9|158988.9|159076.8|158986.8|19
1655918890000|2022-06-22 17:28:10|159077.9|158987.9|159074.8|158984.8|159078.8|158988.8|159074.2|158984.2|14
1655918900000|2022-06-22 17:28:20|159071.7|158981.7|159058.6|158968.6|159073.1|158983.1|159054.2|158964.2|22
1655918910000|2022-06-22 17:28:30|159059.2|158969.2|159066.6|158976.6|159068.4|158978.4|159058.4|158968.4|26
1655918920000|2022-06-22 17:28:40|159065.1|158975.1|159058.6|158968.6|159065.1|158975.1|159058.6|158968.6|19
1655918930000|2022-06-22 17:28:50|159059.2|158969.2|159058.5|158968.5|159062.1|158972.1|159056.4|158966.4|16
1655918940000|2022-06-22 17:29:00|159060.7|158970.7|159058.2|158968.2|159060.7|158970.7|159057.2|158967.2|4
1655918950000|2022-06-22 17:29:10|159059.1|158969.1|159063|158973|159063|158973|159059.1|158969.1|3
1655918960000|2022-06-22 17:29:20|159062.9|158972.9|159060.8|158970.8|159062.9|158972.9|159059.9|158969.9|5
1655918970000|2022-06-22 17:29:30|159062.5|158972.5|159059.9|158969.9|159062.5|158972.5|159059.9|158969.9|3
1655918980000|2022-06-22 17:29:40|159057.7|158967.7|159047.3|158957.3|159057.7|158967.7|159045.4|158955.4|9
1655918990000|2022-06-22 17:29:50|159048.9|158958.9|159044.7|158954.7|159057|158967|159038.2|158948.2|8
1655919000000|2022-06-22 17:30:00|159041.6|158951.6|159065.5|158975.5|159074.3|158984.3|159041.6|158951.6|27
1655919010000|2022-06-22 17:30:10|159061.6|158971.6|159062.2|158972.2|159072.7|158982.7|159048.2|158958.2|31
1655919020000|2022-06-22 17:30:20|159063.3|158973.3|159059.1|158969.1|159063.3|158973.3|159057.5|158967.5|17
1655919030000|2022-06-22 17:30:30|159059.4|158969.4|159063.1|158973.1|159068.1|158978.1|159054.8|158964.8|21
1655919040000|2022-06-22 17:30:40|159066|158976|159057.3|158967.3|159074.1|158984.1|159055.7|158965.7|21
1655919050000|2022-06-22 17:30:50|159059.1|158969.1|159065.9|158975.9|159065.9|158975.9|159058.7|158968.7|7
1655919060000|2022-06-22 17:31:00|159067.2|158977.2|159064.6|158974.6|159067.2|158977.2|159059|158969|22
1655919070000|2022-06-22 17:31:10|159066.3|158976.3|159076.7|158986.7|159076.7|158986.7|159061.7|158971.7|16
1655919080000|2022-06-22 17:31:20|159072.1|158982.1|159078.3|158988.3|159082.3|158992.3|159071.4|158981.4|13
1655919090000|2022-06-22 17:31:30|159078.2|158988.2|159074.5|158984.5|159080.8|158990.8|159072.7|158982.7|7
1655919100000|2022-06-22 17:31:40|159076.1|158986.1|159077.3|158987.3|159077.3|158987.3|159073|158983|9
1655919110000|2022-06-22 17:31:50|159083.4|158993.4|159070.4|158980.4|159083.4|158993.4|159065.1|158975.1|17
1655919120000|2022-06-22 17:32:00|159060.7|158970.7|159089.5|158999.5|159097.8|159007.8|159060.4|158970.4|14
1655919130000|2022-06-22 17:32:10|159085.8|158995.8|159092.9|159002.9|159098.9|159008.9|159085.8|158995.8|34
1655919140000|2022-06-22 17:32:20|159093.4|159003.4|159085.5|158995.5|159101.1|159011.1|159085.5|158995.5|27
1655919150000|2022-06-22 17:32:30|159094.5|159004.5|159085.6|158995.6|159100.3|159010.3|159085.6|158995.6|33
1655919160000|2022-06-22 17:32:40|159094.1|159004.1|159089|158999|159094.1|159004.1|159088.7|158998.7|30
1655919170000|2022-06-22 17:32:50|159092.2|159002.2|159093.2|159003.2|159093.6|159003.6|159089.3|158999.3|16
1655919180000|2022-06-22 17:33:00|159093.4|159003.4|159091.6|159001.6|159106.1|159016.1|159088.6|158998.6|32
1655919190000|2022-06-22 17:33:10|159088|158998|159090.1|159000.1|159095.7|159005.7|159084.1|158994.1|33
1655919200000|2022-06-22 17:33:20|159091.1|159001.1|159088.1|158998.1|159092.8|159002.8|159087|158997|26
1655919210000|2022-06-22 17:33:30|159087.3|158997.3|159090.5|159000.5|159090.5|159000.5|159087.1|158997.1|18
1655919220000|2022-06-22 17:33:40|159090.8|159000.8|159085.5|158995.5|159090.8|159000.8|159085.4|158995.4|18
1655919230000|2022-06-22 17:33:50|159086.5|158996.5|159086.8|158996.8|159086.8|158996.8|159083.9|158993.9|20
1655919240000|2022-06-22 17:34:00|159088.2|158998.2|159087.7|158997.7|159090|159000|159082|158992|28
1655919250000|2022-06-22 17:34:10|159085.7|158995.7|159082.4|158992.4|159089.4|158999.4|159082.4|158992.4|21
1655919260000|2022-06-22 17:34:20|159086.8|158996.8|159079.9|158989.9|159088|158998|159079.9|158989.9|11
1655919270000|2022-06-22 17:34:30|159079.3|158989.3|159082.4|158992.4|159090.4|159000.4|159079.3|158989.3|17
1655919280000|2022-06-22 17:34:40|159084.8|158994.8|159101.1|159011.1|159101.1|159011.1|159077.9|158987.9|17
1655919290000|2022-06-22 17:34:50|159101.3|159011.3|159103.3|159013.3|159103.3|159013.3|159084.5|158994.5|12
1655919300000|2022-06-22 17:35:00|159097.5|159007.5|159129.7|159039.7|159137.7|159047.7|159097.5|159007.5|36
1655919310000|2022-06-22 17:35:10|159130.6|159040.6|159126.7|159036.7|159135.5|159045.5|159126.1|159036.1|29
1655919320000|2022-06-22 17:35:20|159129|159039|159127|159037|159130.2|159040.2|159126.6|159036.6|12
1655919330000|2022-06-22 17:35:30|159128.7|159038.7|159130.5|159040.5|159131.2|159041.2|159124.6|159034.6|14
1655919340000|2022-06-22 17:35:40|159136|159046|159126.9|159036.9|159136|159046|159119.6|159029.6|24
1655919350000|2022-06-22 17:35:50|159126.1|159036.1|159124.2|159034.2|159127|159037|159120.3|159030.3|14
1655919360000|2022-06-22 17:36:00|159128.3|159038.3|159120.7|159030.7|159129.1|159039.1|159119.5|159029.5|12
1655919370000|2022-06-22 17:36:10|159121|159031|159116.7|159026.7|159132|159042|159116.7|159026.7|14
1655919380000|2022-06-22 17:36:20|159119.5|159029.5|159125.4|159035.4|159128.6|159038.6|159119|159029|22
1655919390000|2022-06-22 17:36:30|159124.9|159034.9|159122.7|159032.7|159124.9|159034.9|159116.6|159026.6|20
1655919400000|2022-06-22 17:36:40|159122.9|159032.9|159124.5|159034.5|159125.3|159035.3|159121.5|159031.5|16
1655919410000|2022-06-22 17:36:50|159124|159034|159122.1|159032.1|159126.3|159036.3|159122.1|159032.1|8
1655919420000|2022-06-22 17:37:00|159123.1|159033.1|159123.6|159033.6|159125.1|159035.1|159123.1|159033.1|7
1655919430000|2022-06-22 17:37:10|159123.1|159033.1|159131|159041|159131|159041|159123|159033|5
1655919440000|2022-06-22 17:37:20|159129|159039|159120.8|159030.8|159130.1|159040.1|159120.8|159030.8|11
1655919450000|2022-06-22 17:37:30|159118.4|159028.4|159120.8|159030.8|159131.4|159041.4|159118.4|159028.4|20
1655919460000|2022-06-22 17:37:40|159124.9|159034.9|159125.8|159035.8|159126.3|159036.3|159121.3|159031.3|14
1655919470000|2022-06-22 17:37:50|159123.3|159033.3|159117|159027|159130.2|159040.2|159117|159027|21
1655919480000|2022-06-22 17:38:00|159117.2|159027.2|159127.7|159037.7|159127.9|159037.9|159116.1|159026.1|12
1655919490000|2022-06-22 17:38:10|159128.4|159038.4|159120.2|159030.2|159130.7|159040.7|159120|159030|12
1655919500000|2022-06-22 17:38:20|159121.1|159031.1|159121.2|159031.2|159122.3|159032.3|159120.3|159030.3|15
1655919510000|2022-06-22 17:38:30|159121.3|159031.3|159127|159037|159127.1|159037.1|159120.8|159030.8|9
1655919520000|2022-06-22 17:38:40|159127.1|159037.1|159118|159028|159127.1|159037.1|159116.2|159026.2|7
1655919530000|2022-06-22 17:38:50|159119|159029|159119.3|159029.3|159120.7|159030.7|159119|159029|12
1655919540000|2022-06-22 17:39:00|159120.9|159030.9|159125|159035|159126.6|159036.6|159120.9|159030.9|9
1655919550000|2022-06-22 17:39:10|159122.2|159032.2|159115.1|159025.1|159122.3|159032.3|159114.1|159024.1|16
1655919560000|2022-06-22 17:39:20|159116.6|159026.6|159115|159025|159119.7|159029.7|159110.1|159020.1|21
1655919570000|2022-06-22 17:39:30|159113.2|159023.2|159117.7|159027.7|159117.7|159027.7|159108|159018|11
1655919580000|2022-06-22 17:39:40|159124|159034|159119.2|159029.2|159124.9|159034.9|159119.2|159029.2|7
1655919590000|2022-06-22 17:39:50|159120.7|159030.7|159121.6|159031.6|159121.8|159031.8|159119.2|159029.2|7
1655919600000|2022-06-22 17:40:00|159123.1|159033.1|159117.4|159027.4|159123.1|159033.1|159113.1|159023.1|12
1655919610000|2022-06-22 17:40:10|159115.9|159025.9|159121.5|159031.5|159122.5|159032.5|159114.9|159024.9|12
1655919620000|2022-06-22 17:40:20|159118.5|159028.5|159119.4|159029.4|159120.9|159030.9|159114.8|159024.8|20
1655919630000|2022-06-22 17:40:30|159122|159032|159119.4|159029.4|159143.8|159053.8|159114.2|159024.2|26
1655919640000|2022-06-22 17:40:40|159117.2|159027.2|159128.8|159038.8|159130.9|159040.9|159112.4|159022.4|19
1655919650000|2022-06-22 17:40:50|159130.2|159040.2|159141.2|159051.2|159147.1|159057.1|159124.2|159034.2|22
1655919660000|2022-06-22 17:41:00|159131.8|159041.8|159111|159021|159131.8|159041.8|159110.1|159020.1|31
1655919670000|2022-06-22 17:41:10|159110.6|159020.6|159113.9|159023.9|159116.6|159026.6|159110.6|159020.6|28
1655919680000|2022-06-22 17:41:20|159113.8|159023.8|159115.6|159025.6|159130.7|159040.7|159112.2|159022.2|18
1655919690000|2022-06-22 17:41:30|159115.4|159025.4|159117.5|159027.5|159117.8|159027.8|159113.3|159023.3|15
1655919700000|2022-06-22 17:41:40|159116.7|159026.7|159115.6|159025.6|159117.4|159027.4|159114.9|159024.9|13
1655919710000|2022-06-22 17:41:50|159116|159026|159120.4|159030.4|159122.1|159032.1|159114.6|159024.6|16
1655919720000|2022-06-22 17:42:00|159119.9|159029.9|159119.9|159029.9|159121.8|159031.8|159118|159028|14
1655919730000|2022-06-22 17:42:10|159119|159029|159117.8|159027.8|159122.1|159032.1|159115|159025|18
1655919740000|2022-06-22 17:42:20|159116.8|159026.8|159119.3|159029.3|159123.2|159033.2|159116.2|159026.2|14
1655919750000|2022-06-22 17:42:30|159121.5|159031.5|159120.9|159030.9|159122.2|159032.2|159118.8|159028.8|7
1655919760000|2022-06-22 17:42:40|159121.3|159031.3|159121|159031|159123.5|159033.5|159119|159029|9
1655919770000|2022-06-22 17:42:50|159122.3|159032.3|159113.8|159023.8|159123.8|159033.8|159108.2|159018.2|15
1655919780000|2022-06-22 17:43:00|159113.7|159023.7|159114.4|159024.4|159118.8|159028.8|159111.7|159021.7|19
1655919790000|2022-06-22 17:43:10|159118.4|159028.4|159119.4|159029.4|159131|159041|159118.4|159028.4|22
1655919800000|2022-06-22 17:43:20|159121.2|159031.2|159116.8|159026.8|159122.6|159032.6|159116.8|159026.8|16
1655919810000|2022-06-22 17:43:30|159116.7|159026.7|159123|159033|159123|159033|159112.1|159022.1|16
1655919820000|2022-06-22 17:43:40|159123.4|159033.4|159125|159035|159133.3|159043.3|159122.7|159032.7|11
1655919830000|2022-06-22 17:43:50|159123.9|159033.9|159120.5|159030.5|159134.7|159044.7|159120.5|159030.5|17
1655919840000|2022-06-22 17:44:00|159122.7|159032.7|159116.1|159026.1|159122.7|159032.7|159112.2|159022.2|19
1655919850000|2022-06-22 17:44:10|159115.8|159025.8|159122.1|159032.1|159122.1|159032.1|159115.8|159025.8|7
1655919860000|2022-06-22 17:44:20|159121.3|159031.3|159128.4|159038.4|159130.2|159040.2|159112.3|159022.3|17
1655919870000|2022-06-22 17:44:30|159125.1|159035.1|159116.5|159026.5|159125.1|159035.1|159115.8|159025.8|15
1655919880000|2022-06-22 17:44:40|159117.1|159027.1|159117.1|159027.1|159117.2|159027.2|159116|159026|9
1655919890000|2022-06-22 17:44:50|159119.3|159029.3|159115.9|159025.9|159119.3|159029.3|159112.9|159022.9|13
1655919900000|2022-06-22 17:45:00|159118.2|159028.2|159111.3|159021.3|159120.1|159030.1|159111.3|159021.3|26
1655919910000|2022-06-22 17:45:10|159112.7|159022.7|159115.8|159025.8|159130.5|159040.5|159112.4|159022.4|18
1655919920000|2022-06-22 17:45:20|159117.3|159027.3|159115|159025|159122|159032|159114.8|159024.8|15
1655919930000|2022-06-22 17:45:30|159114.6|159024.6|159119.4|159029.4|159121.9|159031.9|159114.6|159024.6|10
1655919940000|2022-06-22 17:45:40|159120.5|159030.5|159114.6|159024.6|159120.5|159030.5|159112|159022|14
1655919950000|2022-06-22 17:45:50|159115.1|159025.1|159116.4|159026.4|159119.6|159029.6|159114.6|159024.6|11
1655919960000|2022-06-22 17:46:00|159118.3|159028.3|159117.4|159027.4|159119.9|159029.9|159111.5|159021.5|16
1655919970000|2022-06-22 17:46:10|159118.1|159028.1|159123.8|159033.8|159125.4|159035.4|159116|159026|14
1655919980000|2022-06-22 17:46:20|159126.5|159036.5|159134.1|159044.1|159135.4|159045.4|159124.3|159034.3|15
1655919990000|2022-06-22 17:46:30|159132.9|159042.9|159122.5|159032.5|159133|159043|159118.3|159028.3|9
1655920000000|2022-06-22 17:46:40|159123.2|159033.2|159120.6|159030.6|159123.2|159033.2|159120|159030|10
1655920010000|2022-06-22 17:46:50|159119|159029|159121.8|159031.8|159122.9|159032.9|159118.2|159028.2|12
1655920020000|2022-06-22 17:47:00|159121.9|159031.9|159121.3|159031.3|159122.2|159032.2|159121.3|159031.3|7
1655920030000|2022-06-22 17:47:10|159121.9|159031.9|159122.4|159032.4|159122.9|159032.9|159120.8|159030.8|11
1655920040000|2022-06-22 17:47:20|159122.8|159032.8|159121.9|159031.9|159123.6|159033.6|159121.6|159031.6|7
1655920050000|2022-06-22 17:47:30|159121.7|159031.7|159123.6|159033.6|159124.4|159034.4|159121.7|159031.7|8
1655920060000|2022-06-22 17:47:40|159124|159034|159121.8|159031.8|159128.6|159038.6|159121.5|159031.5|14
1655920070000|2022-06-22 17:47:50|159122.7|159032.7|159123.5|159033.5|159123.5|159033.5|159122.4|159032.4|12
1655920080000|2022-06-22 17:48:00|159125.5|159035.5|159129.1|159039.1|159129.4|159039.4|159124.7|159034.7|12
1655920090000|2022-06-22 17:48:10|159127.5|159037.5|159130.5|159040.5|159132.6|159042.6|159126.5|159036.5|24
1655920100000|2022-06-22 17:48:20|159128.8|159038.8|159126.6|159036.6|159128.9|159038.9|159126.6|159036.6|12
1655920110000|2022-06-22 17:48:30|159127.5|159037.5|159146.1|159056.1|159183.9|159093.9|159124.8|159034.8|24
1655920120000|2022-06-22 17:48:40|159146|159056|159141.6|159051.6|159147.3|159057.3|159141.6|159051.6|21
1655920130000|2022-06-22 17:48:50|159142.7|159052.7|159126.6|159036.6|159142.7|159052.7|159125|159035|18
1655920140000|2022-06-22 17:49:00|159126.3|159036.3|159126.4|159036.4|159127.3|159037.3|159125|159035|19
1655920150000|2022-06-22 17:49:10|159130.7|159040.7|159129.3|159039.3|159132.6|159042.6|159128.9|159038.9|14
1655920160000|2022-06-22 17:49:20|159129.1|159039.1|159123.4|159033.4|159131.7|159041.7|159123.4|159033.4|14
1655920170000|2022-06-22 17:49:30|159125.6|159035.6|159126.5|159036.5|159126.5|159036.5|159118.7|159028.7|9
1655920180000|2022-06-22 17:49:40|159125.5|159035.5|159124.5|159034.5|159125.6|159035.6|159124.5|159034.5|6
1655920190000|2022-06-22 17:49:50|159124.1|159034.1|159130.1|159040.1|159130.1|159040.1|159123.2|159033.2|8
1655920200000|2022-06-22 17:50:00|159130.2|159040.2|159124.7|159034.7|159130.3|159040.3|159124.7|159034.7|12
1655920210000|2022-06-22 17:50:10|159124.5|159034.5|159123.7|159033.7|159136.9|159046.9|159123.7|159033.7|8
1655920220000|2022-06-22 17:50:20|159123.6|159033.6|159117.2|159027.2|159123.7|159033.7|159112.2|159022.2|10
1655920230000|2022-06-22 17:50:30|159123.9|159033.9|159121.4|159031.4|159123.9|159033.9|159119.8|159029.8|7
1655920240000|2022-06-22 17:50:40|159118.7|159028.7|159121.8|159031.8|159125.4|159035.4|159118.7|159028.7|8
1655920250000|2022-06-22 17:50:50|159121.9|159031.9|159121.8|159031.8|159122.9|159032.9|159120.6|159030.6|9
1655920260000|2022-06-22 17:51:00|159127|159037|159121.5|159031.5|159128.6|159038.6|159121.1|159031.1|9
1655920270000|2022-06-22 17:51:10|159122.2|159032.2|159118.8|159028.8|159123.5|159033.5|159117.2|159027.2|6
1655920280000|2022-06-22 17:51:20|159119.3|159029.3|159137.7|159047.7|159139.9|159049.9|159119.2|159029.2|15
1655920290000|2022-06-22 17:51:30|159137.6|159047.6|159122.6|159032.6|159141.5|159051.5|159119|159029|13
1655920300000|2022-06-22 17:51:40|159123.2|159033.2|159128|159038|159128.9|159038.9|159123.2|159033.2|4
1655920310000|2022-06-22 17:51:50|159127.9|159037.9|159053.3|158963.3|159128.4|159038.4|159048.1|158958.1|12
1655920320000|2022-06-22 17:52:00|159055.6|158965.6|159066.4|158976.4|159066.4|158976.4|159052.7|158962.7|23
1655920330000|2022-06-22 17:52:10|159067.3|158977.3|159068.7|158978.7|159070.1|158980.1|159063.8|158973.8|19
1655920340000|2022-06-22 17:52:20|159068.6|158978.6|159069.9|158979.9|159069.9|158979.9|159066.9|158976.9|16
1655920350000|2022-06-22 17:52:30|159069.5|158979.5|159070|158980|159070|158980|159068.8|158978.8|11
1655920360000|2022-06-22 17:52:40|159070.2|158980.2|159068.2|158978.2|159070.2|158980.2|159068.2|158978.2|8
1655920370000|2022-06-22 17:52:50|159068.3|158978.3|159069.6|158979.6|159069.6|158979.6|159068.3|158978.3|10
1655920380000|2022-06-22 17:53:00|159069.5|158979.5|159070.8|158980.8|159072.7|158982.7|159069.4|158979.4|10
1655920390000|2022-06-22 17:53:10|159069.8|158979.8|159070.5|158980.5|159077.4|158987.4|159069.8|158979.8|12
1655920400000|2022-06-22 17:53:20|159076.4|158986.4|159080.2|158990.2|159082.2|158992.2|159076.4|158986.4|13
1655920410000|2022-06-22 17:53:30|159080.4|158990.4|159080.4|158990.4|159081.5|158991.5|159080.4|158990.4|5
1655920420000|2022-06-22 17:53:40|159080|158990|159081.5|158991.5|159082.2|158992.2|159079.9|158989.9|8
1655920430000|2022-06-22 17:53:50|159081.4|158991.4|159081.6|158991.6|159084.7|158994.7|159080.6|158990.6|10
1655920440000|2022-06-22 17:54:00|159081.5|158991.5|159082.1|158992.1|159085.5|158995.5|159081.5|158991.5|11
1655920450000|2022-06-22 17:54:10|159082.2|158992.2|159084.2|158994.2|159095.6|159005.6|159079.7|158989.7|7
1655920460000|2022-06-22 17:54:20|159084.7|158994.7|159154.9|159064.9|159157|159067|159083.1|158993.1|21
1655920470000|2022-06-22 17:54:30|159155|159065|159150.2|159060.2|159155.7|159065.7|159148.1|159058.1|27
1655920480000|2022-06-22 17:54:40|159150|159060|159166.2|159076.2|159166.9|159076.9|159150|159060|22
1655920490000|2022-06-22 17:54:50|159166.1|159076.1|159163.5|159073.5|159168.4|159078.4|159162.9|159072.9|29
1655920500000|2022-06-22 17:55:00|159163.1|159073.1|159162.8|159072.8|159165.9|159075.9|159162.8|159072.8|20
1655920510000|2022-06-22 17:55:10|159162.3|159072.3|159162.8|159072.8|159165.5|159075.5|159161|159071|22
1655920520000|2022-06-22 17:55:20|159161.1|159071.1|159161.4|159071.4|159163.2|159073.2|159154.3|159064.3|28
1655920530000|2022-06-22 17:55:30|159161.1|159071.1|159159.8|159069.8|159162.2|159072.2|159158.9|159068.9|19
1655920540000|2022-06-22 17:55:40|159160.1|159070.1|159158|159068|159160.1|159070.1|159158|159068|10
1655920550000|2022-06-22 17:55:50|159158.2|159068.2|159157.5|159067.5|159161.4|159071.4|159148|159058|22
1655920560000|2022-06-22 17:56:00|159156.8|159066.8|159158.1|159068.1|159158.7|159068.7|159156.6|159066.6|14
1655920570000|2022-06-22 17:56:10|159157.6|159067.6|159158.6|159068.6|159163|159073|159157.3|159067.3|14
1655920580000|2022-06-22 17:56:20|159157.6|159067.6|159162.6|159072.6|159165.4|159075.4|159156.3|159066.3|19
1655920590000|2022-06-22 17:56:30|159162|159072|159158.6|159068.6|159164.6|159074.6|159157.4|159067.4|15
1655920600000|2022-06-22 17:56:40|159158.2|159068.2|159157.8|159067.8|159160.3|159070.3|159156.9|159066.9|15
1655920610000|2022-06-22 17:56:50|159157.7|159067.7|159157.1|159067.1|159164.2|159074.2|159156.7|159066.7|13
1655920620000|2022-06-22 17:57:00|159159.2|159069.2|159179.2|159089.2|159182|159092|159157.8|159067.8|24
1655920630000|2022-06-22 17:57:10|159177.7|159087.7|159177.8|159087.8|159180.3|159090.3|159177.4|159087.4|12
1655920640000|2022-06-22 17:57:20|159177.1|159087.1|159171.2|159081.2|159177.1|159087.1|159168.9|159078.9|19
1655920650000|2022-06-22 17:57:30|159170.7|159080.7|159162.7|159072.7|159170.7|159080.7|159155.4|159065.4|30
1655920660000|2022-06-22 17:57:40|159165|159075|159152.3|159062.3|159165.7|159075.7|159151.7|159061.7|28
1655920670000|2022-06-22 17:57:50|159152.1|159062.1|159160.3|159070.3|159160.3|159070.3|159146.9|159056.9|31
1655920680000|2022-06-22 17:58:00|159159.5|159069.5|159110.1|159020.1|159162.6|159072.6|159108.3|159018.3|28
1655920690000|2022-06-22 17:58:10|159112.1|159022.1|159106.7|159016.7|159119.3|159029.3|159099.4|159009.4|31
1655920700000|2022-06-22 17:58:20|159108.1|159018.1|159108|159018|159109.9|159019.9|159106.2|159016.2|26
1655920710000|2022-06-22 17:58:30|159108.1|159018.1|159107.4|159017.4|159108.6|159018.6|159107.4|159017.4|19
1655920720000|2022-06-22 17:58:40|159107.6|159017.6|159110.3|159020.3|159111|159021|159107.3|159017.3|16
1655920730000|2022-06-22 17:58:50|159110.1|159020.1|159104.4|159014.4|159110.4|159020.4|159102.8|159012.8|22
1655920740000|2022-06-22 17:59:00|159106.1|159016.1|159103.4|159013.4|159106.1|159016.1|159097.9|159007.9|31
1655920750000|2022-06-22 17:59:10|159102.3|159012.3|159104|159014|159105.8|159015.8|159100.8|159010.8|29
1655920760000|2022-06-22 17:59:20|159103.8|159013.8|159070.8|158980.8|159104.6|159014.6|159070.8|158980.8|28
1655920770000|2022-06-22 17:59:30|159067.9|158977.9|159062.7|158972.7|159071.1|158981.1|159057.9|158967.9|29
1655920780000|2022-06-22 17:59:40|159062.3|158972.3|159071.4|158981.4|159072.1|158982.1|159061|158971|23
1655920790000|2022-06-22 17:59:50|159071.2|158981.2|159071.6|158981.6|159072.7|158982.7|159068.2|158978.2|16
1655920800000|2022-06-22 18:00:00|159071.3|158981.3|159065|158975|159071.5|158981.5|159056.8|158966.8|29
1655920810000|2022-06-22 18:00:10|159064.6|158974.6|159067.6|158977.6|159071.1|158981.1|159064.6|158974.6|23
1655920820000|2022-06-22 18:00:20|159067.4|158977.4|159070|158980|159070|158980|159059.6|158969.6|22
1655920830000|2022-06-22 18:00:30|159065.8|158975.8|159073.5|158983.5|159075.4|158985.4|159065.8|158975.8|19
1655920840000|2022-06-22 18:00:40|159073.6|158983.6|159082.4|158992.4|159087.4|158997.4|159071.5|158981.5|19
1655920850000|2022-06-22 18:00:50|159081.9|158991.9|159102.9|159012.9|159111.8|159021.8|159081.9|158991.9|32
1655920860000|2022-06-22 18:01:00|159103.9|159013.9|159120.2|159030.2|159125.2|159035.2|159102.8|159012.8|39
1655920870000|2022-06-22 18:01:10|159118.8|159028.8|159116.7|159026.7|159123.3|159033.3|159115.2|159025.2|30
1655920880000|2022-06-22 18:01:20|159115.6|159025.6|159117.7|159027.7|159123.1|159033.1|159115.6|159025.6|29
1655920890000|2022-06-22 18:01:30|159119.8|159029.8|159119.5|159029.5|159122|159032|159116.9|159026.9|25
1655920900000|2022-06-22 18:01:40|159122|159032|159123.1|159033.1|159128.2|159038.2|159112.5|159022.5|30
1655920910000|2022-06-22 18:01:50|159124.2|159034.2|159125.1|159035.1|159125.6|159035.6|159122.3|159032.3|25
1655920920000|2022-06-22 18:02:00|159125.6|159035.6|159122.6|159032.6|159134.9|159044.9|159122.6|159032.6|32
1655920930000|2022-06-22 18:02:10|159122.2|159032.2|159126.3|159036.3|159127.3|159037.3|159122.2|159032.2|28
1655920940000|2022-06-22 18:02:20|159126.5|159036.5|159134.8|159044.8|159134.8|159044.8|159125.2|159035.2|19
1655920950000|2022-06-22 18:02:30|159135.1|159045.1|159137|159047|159137|159047|159134.9|159044.9|13
1655920960000|2022-06-22 18:02:40|159138.4|159048.4|159133.6|159043.6|159138.5|159048.5|159131.8|159041.8|16
1655920970000|2022-06-22 18:02:50|159133.7|159043.7|159136.3|159046.3|159136.3|159046.3|159133.7|159043.7|8
1655920980000|2022-06-22 18:03:00|159138.1|159048.1|159125.7|159035.7|159138.1|159048.1|159124.3|159034.3|32
1655920990000|2022-06-22 18:03:10|159125.5|159035.5|159125.2|159035.2|159127.6|159037.6|159122.1|159032.1|23
1655921000000|2022-06-22 18:03:20|159125.4|159035.4|159124.3|159034.3|159126.3|159036.3|159124.3|159034.3|22
1655921010000|2022-06-22 18:03:30|159125.1|159035.1|159119.1|159029.1|159126.1|159036.1|159116.2|159026.2|9
1655921020000|2022-06-22 18:03:40|159118.1|159028.1|159123|159033|159123.6|159033.6|159118.1|159028.1|19
1655921030000|2022-06-22 18:03:50|159122.4|159032.4|159121.8|159031.8|159124.2|159034.2|159120.4|159030.4|20
1655921040000|2022-06-22 18:04:00|159119.8|159029.8|159118.6|159028.6|159121.2|159031.2|159115|159025|26
1655921050000|2022-06-22 18:04:10|159119.2|159029.2|159117.8|159027.8|159119.6|159029.6|159117.1|159027.1|21
1655921060000|2022-06-22 18:04:20|159118.1|159028.1|159125.6|159035.6|159125.6|159035.6|159114.6|159024.6|21
1655921070000|2022-06-22 18:04:30|159127.4|159037.4|159127.7|159037.7|159128|159038|159126.3|159036.3|15
1655921080000|2022-06-22 18:04:40|159127|159037|159127.7|159037.7|159127.7|159037.7|159123.5|159033.5|22
1655921090000|2022-06-22 18:04:50|159126.4|159036.4|159117|159027|159127.7|159037.7|159115.9|159025.9|12
1655921100000|2022-06-22 18:05:00|159116.5|159026.5|159123.9|159033.9|159124.2|159034.2|159116.4|159026.4|23
1655921110000|2022-06-22 18:05:10|159123.6|159033.6|159125.3|159035.3|159125.6|159035.6|159114.8|159024.8|19
1655921120000|2022-06-22 18:05:20|159125.6|159035.6|159124.5|159034.5|159126.5|159036.5|159124.5|159034.5|3
1655921130000|2022-06-22 18:05:30|159125|159035|159125.6|159035.6|159125.6|159035.6|159125|159035|3
1655921140000|2022-06-22 18:05:40|159124.5|159034.5|159119.6|159029.6|159124.5|159034.5|159117|159027|6
1655921150000|2022-06-22 18:05:50|159126.5|159036.5|159121.9|159031.9|159126.5|159036.5|159121.5|159031.5|5
1655921160000|2022-06-22 18:06:00|159122.1|159032.1|159096|159006|159122.2|159032.2|159095.6|159005.6|20
1655921170000|2022-06-22 18:06:10|159097.1|159007.1|159127.2|158997.2|159127.2|159028.7|159097.1|158993.1|24
1655921180000|2022-06-22 18:06:20|159123.6|158993.6|159099.6|159009.6|159127.7|159009.9|159093.6|158993.4|10
1655921190000|2022-06-22 18:06:30|159103.4|159013.4|159099.5|159009.5|159103.4|159013.4|159097.3|159007.3|26
1655921200000|2022-06-22 18:06:40|159099.9|159009.9|159098|159008|159100.7|159010.7|159095.6|159005.6|11
1655921210000|2022-06-22 18:06:50|159098.6|159008.6|159104.1|159014.1|159104.4|159014.4|159091.8|159001.8|21
1655921220000|2022-06-22 18:07:00|159104|159014|159095.9|159005.9|159104|159014|159086.5|158996.5|30
1655921230000|2022-06-22 18:07:10|159096.1|159006.1|159084.6|158994.6|159098.3|159008.3|159084.6|158994.6|22
1655921240000|2022-06-22 18:07:20|159087.6|158997.6|159089.7|158999.7|159092.3|159002.3|159085.4|158995.4|26
1655921250000|2022-06-22 18:07:30|159090.5|159000.5|159096.1|159006.1|159096.1|159006.1|159085.3|158995.3|22
1655921260000|2022-06-22 18:07:40|159100.4|159010.4|159080.9|158990.9|159105.4|159015.4|159080.6|158990.6|24
1655921270000|2022-06-22 18:07:50|159079.1|158989.1|159070.2|158980.2|159079.1|158989.1|159068|158978|23
1655921280000|2022-06-22 18:08:00|159071.2|158981.2|159062.5|158972.5|159075.1|158985.1|159061.2|158971.2|28
1655921290000|2022-06-22 18:08:10|159062|158972|159049.7|158959.7|159064.7|158974.7|159049|158959|30
1655921300000|2022-06-22 18:08:20|159049.3|158959.3|159007|158917|159049.5|158959.5|159007|158917|33
1655921310000|2022-06-22 18:08:30|159008.1|158918.1|159011.1|158921.1|159011.1|158921.1|159006.5|158916.5|28
1655921320000|2022-06-22 18:08:40|159010.4|158920.4|159021|158891|159021.8|158920.4|158992.4|158891|20
1655921330000|2022-06-22 18:08:50|159021.1|158891.1|159026.4|158896.4|159030|158900|159021.1|158891.1|29
1655921340000|2022-06-22 18:09:00|159024.6|158894.6|159004.5|158874.5|159024.6|158898.4|158977|158861.8|32
1655921350000|2022-06-22 18:09:10|159004.3|158874.3|158999.3|158869.3|159004.5|158874.5|158998.6|158868.6|28
1655921360000|2022-06-22 18:09:20|158999.1|158869.1|159001.4|158871.4|159001.5|158871.5|158999.1|158869.1|19
1655921370000|2022-06-22 18:09:30|159001|158871|158973.9|158883.9|159001.6|158885.7|158973.9|158870.5|17
1655921380000|2022-06-22 18:09:40|158971.6|158881.6|158968.5|158878.5|158974.5|158884.5|158962.4|158872.4|19
1655921390000|2022-06-22 18:09:50|158968.9|158878.9|158969.8|158879.8|158970.6|158880.6|158963.6|158873.6|22
1655921400000|2022-06-22 18:10:00|158970|158880|158974.8|158884.8|158974.8|158884.8|158969.4|158879.4|23
1655921410000|2022-06-22 18:10:10|158974.7|158884.7|159021.3|158891.3|159023.1|158911.8|158974.3|158884.3|16
1655921420000|2022-06-22 18:10:20|159021.4|158891.4|159010|158920|159021.4|158920.3|159002.1|158891.4|18
1655921430000|2022-06-22 18:10:30|159007|158917|158998.3|158908.3|159027.9|158917|158995.7|158885.9|21
1655921440000|2022-06-22 18:10:40|158998.6|158908.6|158999.7|158909.7|159000.1|158910.1|158995.9|158905.9|19
1655921450000|2022-06-22 18:10:50|158998.4|158908.4|159017.9|158887.9|159023.1|158912.6|158998.4|158887.4|23
1655921460000|2022-06-22 18:11:00|159017.8|158887.8|159053|158963|159054.2|158963|159017.7|158887.7|23
1655921470000|2022-06-22 18:11:10|159052.4|158962.4|159060.3|158970.3|159080|158970.3|159050.3|158938.4|22
1655921480000|2022-06-22 18:11:20|159060.4|158970.4|159046.1|158956.1|159060.4|158970.4|159041.9|158951.9|27
1655921490000|2022-06-22 18:11:30|159045.8|158955.8|159054.3|158964.3|159054.7|158964.7|159045.3|158955.3|27
1655921500000|2022-06-22 18:11:40|159054.4|158964.4|159083.7|158953.7|159083.7|158976.1|159049.1|158950.3|30
1655921510000|2022-06-22 18:11:50|159084.2|158954.2|159069.6|158939.6|159084.2|158954.2|159065.3|158935.3|20
1655921520000|2022-06-22 18:12:00|159071|158941|159046.4|158956.4|159071|158961.2|159035.9|158941|31
1655921530000|2022-06-22 18:12:10|159042.9|158952.9|159043.8|158953.8|159052.1|158962.1|159040|158950|25
1655921540000|2022-06-22 18:12:20|159044|158954|159074.1|158984.1|159075.2|158985.2|159044|158954|24
1655921550000|2022-06-22 18:12:30|159074.9|158984.9|159078.7|158988.7|159081|158991|159069.7|158979.7|24
1655921560000|2022-06-22 18:12:40|159077.4|158987.4|159072.6|158982.6|159077.5|158987.5|159072.6|158982.6|24
1655921570000|2022-06-22 18:12:50|159073.3|158983.3|159076.2|158986.2|159076.7|158986.7|159073.3|158983.3|23
1655921580000|2022-06-22 18:13:00|159075.8|158985.8|159070.5|158980.5|159076.4|158986.4|159068.9|158978.9|26
1655921590000|2022-06-22 18:13:10|159070.2|158980.2|159072.3|158982.3|159072.3|158982.3|159069.3|158979.3|15
1655921600000|2022-06-22 18:13:20|159071.8|158981.8|159069.9|158979.9|159071.8|158981.8|159069.4|158979.4|16
1655921610000|2022-06-22 18:13:30|159069.2|158979.2|159077.6|158987.6|159094.1|158987.6|159067.5|158956.1|22
1655921620000|2022-06-22 18:13:40|159079.1|158989.1|159081.9|158991.9|159082.8|158992.8|159077.7|158987.7|22
1655921630000|2022-06-22 18:13:50|159081.5|158991.5|159076.3|158986.3|159081.5|158991.5|159070.4|158980.4|22
1655921640000|2022-06-22 18:14:00|159080|158990|159075.6|158985.6|159080.5|158990.5|159075.6|158985.6|21
1655921650000|2022-06-22 18:14:10|159076.2|158986.2|159083.6|158993.6|159086|158996|159072.2|158982.2|25
1655921660000|2022-06-22 18:14:20|159083.8|158993.8|159081.3|158991.3|159084|158994|159080.9|158990.9|20
1655921670000|2022-06-22 18:14:30|159081.6|158991.6|159080.9|158990.9|159082.8|158992.8|159079.1|158989.1|22
1655921680000|2022-06-22 18:14:40|159081.9|158991.9|159071.7|158981.7|159082.1|158992.1|159068.2|158978.2|32
1655921690000|2022-06-22 18:14:50|159070.5|158980.5|159071.6|158981.6|159072.9|158982.9|159068.5|158978.5|24
1655921700000|2022-06-22 18:15:00|159072.1|158982.1|159086.5|158996.5|159091.2|159001.2|159066.7|158976.7|30
1655921710000|2022-06-22 18:15:10|159084.4|158994.4|159080.7|158990.7|159084.6|158994.6|159077.2|158987.2|28
1655921720000|2022-06-22 18:15:20|159081.3|158991.3|159084.9|158994.9|159085.5|158995.5|159080|158990|21
1655921730000|2022-06-22 18:15:30|159083.3|158993.3|159076.5|158986.5|159086.1|158996.1|159072.9|158982.9|28
1655921740000|2022-06-22 18:15:40|159076.1|158986.1|159078.4|158988.4|159081.3|158991.3|159075.9|158985.9|27
1655921750000|2022-06-22 18:15:50|159078|158988|159082.6|158992.6|159085.1|158995.1|159077.4|158987.4|22
1655921760000|2022-06-22 18:16:00|159082|158992|159082.8|158992.8|159090.2|159000.2|159081.7|158991.7|21
1655921770000|2022-06-22 18:16:10|159082.6|158992.6|159088.8|158998.8|159089|158999|159081.8|158991.8|20
1655921780000|2022-06-22 18:16:20|159088.6|158998.6|159080.5|158990.5|159090.7|159000.7|159078.8|158988.8|18
1655921790000|2022-06-22 18:16:30|159078.4|158988.4|159064.9|158974.9|159080.3|158990.3|159060.8|158970.8|34
1655921800000|2022-06-22 18:16:40|159063.8|158973.8|159060.8|158970.8|159067.9|158977.9|159060.8|158970.8|30
1655921810000|2022-06-22 18:16:50|159061.2|158971.2|159070.7|158980.7|159071|158981|159059.7|158969.7|29
1655921820000|2022-06-22 18:17:00|159070.9|158980.9|159101.8|159011.8|159101.8|159011.8|159065.8|158975.8|34
1655921830000|2022-06-22 18:17:10|159102.9|159012.9|159083.5|158993.5|159102.9|159012.9|159080.6|158990.6|33
1655921840000|2022-06-22 18:17:20|159083.9|158993.9|159083.9|158993.9|159095.9|159005.9|159074.7|158984.7|37
1655921850000|2022-06-22 18:17:30|159096.1|159006.1|159084.4|158994.4|159098.2|159008.2|159084.4|158994.4|33
1655921860000|2022-06-22 18:17:40|159086.1|158996.1|159086.8|158996.8|159091.9|159001.9|159084.4|158994.4|25
1655921870000|2022-06-22 18:17:50|159086.5|158996.5|159087.3|158997.3|159088.8|158998.8|159085.3|158995.3|19
1655921880000|2022-06-22 18:18:00|159087.4|158997.4|159082.8|158992.8|159088.3|158998.3|159075.2|158985.2|29
1655921890000|2022-06-22 18:18:10|159086.1|158996.1|159087|158997|159087.8|158997.8|159078.4|158988.4|23
1655921900000|2022-06-22 18:18:20|159088|158998|159082.8|158992.8|159088|158998|159079.7|158989.7|26
1655921910000|2022-06-22 18:18:30|159081.1|158991.1|159076.8|158986.8|159094.1|158992.4|159070.1|158960.8|27
1655921920000|2022-06-22 18:18:40|159077.7|158987.7|159075.5|158985.5|159078.6|158988.6|159073.2|158983.2|19
1655921930000|2022-06-22 18:18:50|159076.1|158986.1|159076.1|158986.1|159080|158990|159076|158986|13
1655921940000|2022-06-22 18:19:00|159074|158984|159075.7|158985.7|159080.4|158990.4|159073.2|158983.2|19
1655921950000|2022-06-22 18:19:10|159075.5|158985.5|159077.6|158987.6|159078.4|158988.4|159074.4|158984.4|25
1655921960000|2022-06-22 18:19:20|159076.6|158986.6|159080.2|158990.2|159080.2|158990.2|159072.3|158982.3|27
1655921970000|2022-06-22 18:19:30|159085.2|158995.2|159086.8|158996.8|159100.1|159010.1|159083.5|158993.5|34
1655921980000|2022-06-22 18:19:40|159092.3|159002.3|159095.6|159005.6|159095.7|159005.7|159087.6|158997.6|12
1655921990000|2022-06-22 18:19:50|159096.6|159006.6|159088|158998|159096.6|159006.6|159084.4|158994.4|23
1655922000000|2022-06-22 18:20:00|159089|158999|159082.5|158992.5|159090.5|159000.5|159078.5|158988.5|24
1655922010000|2022-06-22 18:20:10|159082.7|158992.7|159092.7|159002.7|159093|159003|159078.4|158988.4|15
1655922020000|2022-06-22 18:20:20|159093|159003|159099.2|159009.2|159110.5|159020.5|159093|159003|14
1655922030000|2022-06-22 18:20:30|159097.1|159007.1|159093|159003|159097.1|159007.1|159087.7|158997.7|3
1655922040000|2022-06-22 18:20:40|159091|159001|159079|158989|159091|159001|159076.9|158986.9|15
1655922050000|2022-06-22 18:20:50|159079.7|158989.7|159082.7|158992.7|159082.7|158992.7|159079.7|158989.7|4
1655922060000|2022-06-22 18:21:00|159081.8|158991.8|159081.9|158991.9|159083.9|158993.9|159080.8|158990.8|10
1655922070000|2022-06-22 18:21:10|159082.4|158992.4|159103.5|159013.5|159103.5|159013.5|159081.4|158991.4|20
1655922080000|2022-06-22 18:21:20|159102|159012|159092.7|159002.7|159102|159012|159089.7|158999.7|5
1655922090000|2022-06-22 18:21:30|159094.2|159004.2|159111.3|159021.3|159111.3|159021.3|159092|159002|26
1655922100000|2022-06-22 18:21:40|159111.6|159021.6|159129.9|159039.9|159151.8|159061.8|159101.9|159011.9|31
1655922110000|2022-06-22 18:21:50|159126.3|159036.3|159133.2|159043.2|159133.2|159043.2|159125.6|159035.6|25
1655922120000|2022-06-22 18:22:00|159132.5|159042.5|159135|159045|159145.1|159055.1|159132.5|159042.5|23
1655922130000|2022-06-22 18:22:10|159137|159047|159161.8|159031.8|159161.8|159051.6|159137|159029.4|17
1655922140000|2022-06-22 18:22:20|159159.8|159029.8|159158.4|159028.4|159161.9|159031.9|159156.3|159026.3|27
1655922150000|2022-06-22 18:22:30|159158.8|159028.8|159149.5|159019.5|159159.9|159029.9|159149.5|159019.5|23
1655922160000|2022-06-22 18:22:40|159148.9|159018.9|159157.7|159027.7|159158.2|159028.2|159148.1|159018.1|23
1655922170000|2022-06-22 18:22:50|159164|159034|159138.3|159048.3|159164|159048.3|159136.9|159028.2|23
1655922180000|2022-06-22 18:23:00|159137.8|159047.8|159137.1|159047.1|159138.7|159048.7|159134.4|159044.4|23
1655922190000|2022-06-22 18:23:10|159137|159047|159113.6|159023.6|159137|159047|159104.5|159014.5|19
1655922200000|2022-06-22 18:23:20|159114.4|159024.4|159136.1|159046.1|159138.3|159048.3|159112.8|159022.8|24
1655922210000|2022-06-22 18:23:30|159136|159046|159139.9|159049.9|159139.9|159049.9|159135.8|159045.8|10
1655922220000|2022-06-22 18:23:40|159136.1|159046.1|159136.6|159046.6|159137.2|159047.2|159130.2|159040.2|12
1655922230000|2022-06-22 18:23:50|159137.4|159047.4|159143.6|159053.6|159144.4|159054.4|159134.9|159044.9|22
1655922240000|2022-06-22 18:24:00|159143.4|159053.4|159140.4|159050.4|159143.4|159053.4|159132.5|159042.5|22
1655922250000|2022-06-22 18:24:10|159140.2|159050.2|159144.2|159054.2|159146.2|159056.2|159140.2|159050.2|16
1655922260000|2022-06-22 18:24:20|159143.8|159053.8|159140.9|159050.9|159143.8|159053.8|159138.8|159048.8|19
1655922270000|2022-06-22 18:24:30|159140.7|159050.7|159141.1|159051.1|159142.3|159052.3|159140.2|159050.2|12
1655922280000|2022-06-22 18:24:40|159140.2|159050.2|159140.1|159050.1|159141.7|159051.7|159138.8|159048.8|14
1655922290000|2022-06-22 18:24:50|159139.6|159049.6|159144.4|159054.4|159144.4|159054.4|159139.6|159049.6|11
1655922300000|2022-06-22 18:25:00|159143.8|159053.8|159146.5|159056.5|159148.1|159058.1|159140.6|159050.6|22
1655922310000|2022-06-22 18:25:10|159144.9|159054.9|159148.3|159058.3|159149.4|159059.4|159143.6|159053.6|13
1655922320000|2022-06-22 18:25:20|159147.6|159057.6|159147.5|159057.5|159150.2|159060.2|159147.5|159057.5|12
1655922330000|2022-06-22 18:25:30|159148.2|159058.2|159152.2|159062.2|159152.2|159062.2|159147.6|159057.6|6
1655922340000|2022-06-22 18:25:40|159152.3|159062.3|159180|159050|159182.2|159065.1|159141.8|159049.1|22
1655922350000|2022-06-22 18:25:50|159179.4|159049.4|159165.9|159035.9|159180.8|159050.8|159165.9|159035.9|15
1655922360000|2022-06-22 18:26:00|159168|159038|159171.6|159041.6|159172.5|159042.5|159167.5|159037.5|19
1655922370000|2022-06-22 18:26:10|159172.7|159042.7|159149|159059|159172.7|159059.2|159145.9|159038.5|17
1655922380000|2022-06-22 18:26:20|159149.8|159059.8|159153.4|159063.4|159153.4|159063.4|159148.3|159058.3|16
1655922390000|2022-06-22 18:26:30|159160.1|159070.1|159149.9|159059.9|159160.1|159070.1|159145.1|159055.1|30
1655922400000|2022-06-22 18:26:40|159149.5|159059.5|159156.9|159066.9|159156.9|159066.9|159149.5|159059.5|21
1655922410000|2022-06-22 18:26:50|159157|159067|159151.2|159061.2|159158.5|159068.5|159145.6|159055.6|27
1655922420000|2022-06-22 18:27:00|159152.3|159062.3|159182.8|159092.8|159182.8|159092.8|159152|159062|31
1655922430000|2022-06-22 18:27:10|159182.9|159092.9|159186.2|159096.2|159219|159129|159180.9|159090.9|30
1655922440000|2022-06-22 18:27:20|159185.6|159095.6|159189.6|159099.6|159192|159102|159185.6|159095.6|11
1655922450000|2022-06-22 18:27:30|159190.2|159100.2|159190.8|159100.8|159194.7|159104.7|159190.2|159100.2|9
1655922460000|2022-06-22 18:27:40|159191|159101|159184.3|159094.3|159191|159101|159184.3|159094.3|6
1655922470000|2022-06-22 18:27:50|159184.9|159094.9|159178.2|159088.2|159191.4|159101.4|159170.8|159080.8|18
1655922480000|2022-06-22 18:28:00|159178.3|159088.3|159195.5|159105.5|159195.8|159105.8|159178.2|159088.2|22
1655922490000|2022-06-22 18:28:10|159194.2|159104.2|159189.9|159099.9|159196.4|159106.4|159179|159089|24
1655922500000|2022-06-22 18:28:20|159191.9|159101.9|159184.5|159094.5|159191.9|159101.9|159173.6|159083.6|27
1655922510000|2022-06-22 18:28:30|159185.1|159095.1|159183.1|159093.1|159186.5|159096.5|159177.3|159087.3|21
1655922520000|2022-06-22 18:28:40|159182.6|159092.6|159188.6|159098.6|159188.6|159098.6|159181.8|159091.8|14
1655922530000|2022-06-22 18:28:50|159186.6|159096.6|159191.9|159101.9|159193.2|159103.2|159183.1|159093.1|17
1655922540000|2022-06-22 18:29:00|159192.9|159102.9|159183.9|159093.9|159193.7|159103.7|159178.3|159088.3|16
1655922550000|2022-06-22 18:29:10|159186.4|159096.4|159185.7|159095.7|159186.4|159096.4|159180.3|159090.3|15
1655922560000|2022-06-22 18:29:20|159179.8|159089.8|159186.5|159096.5|159188.9|159098.9|159179.4|159089.4|15
1655922570000|2022-06-22 18:29:30|159186.8|159096.8|159213.4|159123.4|159213.8|159123.8|159186.8|159096.8|33
1655922580000|2022-06-22 18:29:40|159210.4|159120.4|159205.4|159115.4|159212.3|159122.3|159204.3|159114.3|29
1655922590000|2022-06-22 18:29:50|159204.5|159114.5|159205.3|159115.3|159206|159116|159197.9|159107.9|21
1655922600000|2022-06-22 18:30:00|159207.1|159117.1|159209.4|159119.4|159210|159120|159197.1|159107.1|33
1655922610000|2022-06-22 18:30:10|159210.3|159120.3|159209.6|159119.6|159213.2|159123.2|159203.4|159113.4|29
1655922620000|2022-06-22 18:30:20|159209.2|159119.2|159183.7|159093.7|159210|159120|159181.1|159091.1|24
1655922630000|2022-06-22 18:30:30|159185.3|159095.3|159197.1|159107.1|159197.1|159107.1|159183.9|159093.9|33
1655922640000|2022-06-22 18:30:40|159197.9|159107.9|159198.1|159108.1|159200.3|159110.3|159196.5|159106.5|20
1655922650000|2022-06-22 18:30:50|159198.4|159108.4|159208.7|159118.7|159211.6|159121.6|159198.1|159108.1|12
1655922660000|2022-06-22 18:31:00|159209.1|159119.1|159188.8|159098.8|159211|159121|159187.3|159097.3|30
1655922670000|2022-06-22 18:31:10|159193.6|159103.6|159191.2|159101.2|159194.6|159104.6|159189.8|159099.8|28
1655922680000|2022-06-22 18:31:20|159190.9|159100.9|159189|159099|159193.2|159103.2|159187.7|159097.7|22
1655922690000|2022-06-22 18:31:30|159188.8|159098.8|159201.9|159111.9|159204|159114|159188.8|159098.8|27
1655922700000|2022-06-22 18:31:40|159203.9|159113.9|159201.6|159111.6|159205.5|159115.5|159201|159111|22
1655922710000|2022-06-22 18:31:50|159202|159112|159203.8|159113.8|159204.6|159114.6|159200.9|159110.9|19
1655922720000|2022-06-22 18:32:00|159202.8|159112.8|159197.1|159107.1|159203.6|159113.6|159191.6|159101.6|21
1655922730000|2022-06-22 18:32:10|159198.4|159108.4|159193|159103|159199.3|159109.3|159184.4|159094.4|25
1655922740000|2022-06-22 18:32:20|159194.5|159104.5|159181.3|159091.3|159200.1|159110.1|159173.7|159083.7|22
1655922750000|2022-06-22 18:32:30|159180.5|159090.5|159184.3|159094.3|159186.5|159096.5|159180.5|159090.5|25
1655922760000|2022-06-22 18:32:40|159184.8|159094.8|159184.6|159094.6|159184.8|159094.8|159175.8|159085.8|22
1655922770000|2022-06-22 18:32:50|159184.1|159094.1|159185.6|159095.6|159189.4|159099.4|159183.8|159093.8|16
1655922780000|2022-06-22 18:33:00|159184.5|159094.5|159190.6|159100.6|159190.6|159100.6|159181.3|159091.3|24
1655922790000|2022-06-22 18:33:10|159184.7|159094.7|159192.6|159102.6|159193.3|159103.3|159180.5|159090.5|27
1655922800000|2022-06-22 18:33:20|159193|159103|159196.7|159106.7|159202.3|159112.3|159187.6|159097.6|24
1655922810000|2022-06-22 18:33:30|159194.4|159104.4|159203.1|159113.1|159203.1|159113.1|159193.5|159103.5|18
1655922820000|2022-06-22 18:33:40|159203|159113|159202.4|159112.4|159206.1|159116.1|159196.4|159106.4|23
1655922830000|2022-06-22 18:33:50|159202.2|159112.2|159198.5|159108.5|159203.4|159113.4|159198.1|159108.1|23
1655922840000|2022-06-22 18:34:00|159198.4|159108.4|159198.7|159108.7|159202.6|159112.6|159197.2|159107.2|22
1655922850000|2022-06-22 18:34:10|159199.8|159109.8|159200.1|159110.1|159204.9|159114.9|159193.6|159103.6|31
1655922860000|2022-06-22 18:34:20|159199.5|159109.5|159201|159111|159206.9|159116.9|159196.5|159106.5|27
1655922870000|2022-06-22 18:34:30|159202.9|159112.9|159189.5|159099.5|159208.9|159118.9|159184.8|159094.8|27
1655922880000|2022-06-22 18:34:40|159187.4|159097.4|159185.6|159095.6|159194.5|159104.5|159183.8|159093.8|32
1655922890000|2022-06-22 18:34:50|159187.4|159097.4|159183.2|159093.2|159190.8|159100.8|159178.4|159088.4|28
1655922900000|2022-06-22 18:35:00|159183.5|159093.5|159185.8|159095.8|159188.9|159098.9|159179.1|159089.1|23
1655922910000|2022-06-22 18:35:10|159185|159095|159185.9|159095.9|159186|159096|159180.3|159090.3|25
1655922920000|2022-06-22 18:35:20|159185.4|159095.4|159208|159118|159211.2|159121.2|159181.2|159091.2|30
1655922930000|2022-06-22 18:35:30|159208.4|159118.4|159181|159091|159208.4|159118.4|159179.7|159089.7|33
1655922940000|2022-06-22 18:35:40|159182.5|159092.5|159198.3|159108.3|159198.3|159108.3|159182.2|159092.2|30
1655922950000|2022-06-22 18:35:50|159197.5|159107.5|159186.2|159096.2|159202.9|159112.9|159179.1|159089.1|26
1655922960000|2022-06-22 18:36:00|159187.7|159097.7|159182.1|159092.1|159188.3|159098.3|159178.6|159088.6|25
1655922970000|2022-06-22 18:36:10|159180.9|159090.9|159186.5|159096.5|159187.2|159097.2|159176.7|159086.7|24
1655922980000|2022-06-22 18:36:20|159186.6|159096.6|159181.8|159091.8|159190.5|159100.5|159173.1|159083.1|22
1655922990000|2022-06-22 18:36:30|159177.2|159087.2|159177.7|159087.7|159187.3|159097.3|159174.4|159084.4|25
1655923000000|2022-06-22 18:36:40|159178.1|159088.1|159188.8|159098.8|159189.7|159099.7|159176.8|159086.8|27
1655923010000|2022-06-22 18:36:50|159185.6|159095.6|159187.9|159097.9|159199.8|159109.8|159180.4|159090.4|28
1655923020000|2022-06-22 18:37:00|159188.7|159098.7|159197.9|159107.9|159203|159113|159186.9|159096.9|28
1655923030000|2022-06-22 18:37:10|159201|159111|159205.5|159115.5|159209.4|159119.4|159200|159110|30
1655923040000|2022-06-22 18:37:20|159205.6|159115.6|159184.9|159094.9|159205.6|159115.6|159181.8|159091.8|26
1655923050000|2022-06-22 18:37:30|159185|159095|159189.9|159099.9|159191.1|159101.1|159183.3|159093.3|28
1655923060000|2022-06-22 18:37:40|159190.4|159100.4|159189.4|159099.4|159191.1|159101.1|159189|159099|12
1655923070000|2022-06-22 18:37:50|159189.9|159099.9|159208.8|159118.8|159208.8|159118.8|159187.9|159097.9|29
1655923080000|2022-06-22 18:38:00|159209.6|159119.6|159205.6|159115.6|159212|159122|159204.3|159114.3|16
1655923090000|2022-06-22 18:38:10|159205.5|159115.5|159204.3|159114.3|159206.8|159116.8|159202.1|159112.1|16
1655923100000|2022-06-22 18:38:20|159203.6|159113.6|159189|159099|159203.8|159113.8|159181.8|159091.8|15
1655923110000|2022-06-22 18:38:30|159189.4|159099.4|159179.6|159089.6|159189.7|159099.7|159179.6|159089.6|23
1655923120000|2022-06-22 18:38:40|159180.3|159090.3|159188.4|159098.4|159188.6|159098.6|159180.2|159090.2|28
1655923130000|2022-06-22 18:38:50|159186.9|159096.9|159191.2|159101.2|159191.8|159101.8|159183|159093|20
1655923140000|2022-06-22 18:39:00|159191.4|159101.4|159193.1|159103.1|159198.3|159108.3|159189.4|159099.4|25
1655923150000|2022-06-22 18:39:10|159193.5|159103.5|159196.1|159106.1|159196.2|159106.2|159193.1|159103.1|20
1655923160000|2022-06-22 18:39:20|159195.7|159105.7|159197.7|159107.7|159197.7|159107.7|159195.5|159105.5|22
1655923170000|2022-06-22 18:39:30|159197.4|159107.4|159206.9|159116.9|159213.3|159123.3|159196.9|159106.9|27
1655923180000|2022-06-22 18:39:40|159207.3|159117.3|159204.2|159114.2|159207.3|159117.3|159203.5|159113.5|21
1655923190000|2022-06-22 18:39:50|159204.7|159114.7|159203.4|159113.4|159206.7|159116.7|159199.5|159109.5|26
1655923200000|2022-06-22 18:40:00|159203.7|159113.7|159181.4|159091.4|159203.7|159113.7|159181|159091|19
1655923210000|2022-06-22 18:40:10|159190|159100|159188|159098|159190|159100|159181.4|159091.4|26
1655923220000|2022-06-22 18:40:20|159183.5|159093.5|159181.2|159091.2|159185.1|159095.1|159176|159086|29
1655923230000|2022-06-22 18:40:30|159180.5|159090.5|159187.1|159097.1|159187.2|159097.2|159177.6|159087.6|29
1655923240000|2022-06-22 18:40:40|159187.2|159097.2|159180.1|159090.1|159188.3|159098.3|159178|159088|20
1655923250000|2022-06-22 18:40:50|159179.5|159089.5|159189|159099|159189.6|159099.6|159175.2|159085.2|22
1655923260000|2022-06-22 18:41:00|159188.6|159098.6|159188.4|159098.4|159189.7|159099.7|159187.6|159097.6|19
1655923270000|2022-06-22 18:41:10|159183.8|159093.8|159193.9|159103.9|159202.9|159112.9|159183.8|159093.8|29
1655923280000|2022-06-22 18:41:20|159193.8|159103.8|159194.2|159104.2|159196|159106|159191.7|159101.7|20
1655923290000|2022-06-22 18:41:30|159193.5|159103.5|159194.4|159104.4|159196.9|159106.9|159190.3|159100.3|16
1655923300000|2022-06-22 18:41:40|159194.8|159104.8|159202.3|159112.3|159202.6|159112.6|159194.8|159104.8|19
1655923310000|2022-06-22 18:41:50|159196.3|159106.3|159200.7|159110.7|159200.7|159110.7|159196.3|159106.3|8
1655923320000|2022-06-22 18:42:00|159198.4|159108.4|159206|159116|159207.5|159117.5|159192.9|159102.9|15
1655923330000|2022-06-22 18:42:10|159206.2|159116.2|159203.1|159113.1|159206.5|159116.5|159199.4|159109.4|15
1655923340000|2022-06-22 18:42:20|159203.4|159113.4|159203.7|159113.7|159209.4|159119.4|159203.4|159113.4|11
1655923350000|2022-06-22 18:42:30|159204.7|159114.7|159198|159108|159204.7|159114.7|159195.6|159105.6|14
1655923360000|2022-06-22 18:42:40|159199.6|159109.6|159203.8|159113.8|159203.8|159113.8|159198.1|159108.1|13
1655923370000|2022-06-22 18:42:50|159203.3|159113.3|159205.7|159115.7|159206.1|159116.1|159203.3|159113.3|10
1655923380000|2022-06-22 18:43:00|159203.2|159113.2|159205.1|159115.1|159207|159117|159179.6|159089.6|20
1655923390000|2022-06-22 18:43:10|159189.1|159099.1|159183.2|159093.2|159189.1|159099.1|159173.2|159083.2|32
1655923400000|2022-06-22 18:43:20|159182.9|159092.9|159182.6|159092.6|159189.5|159099.5|159179.6|159089.6|22
1655923410000|2022-06-22 18:43:30|159181.8|159091.8|159189.4|159099.4|159190.3|159100.3|159181.8|159091.8|19
1655923420000|2022-06-22 18:43:40|159189.3|159099.3|159189.1|159099.1|159189.3|159099.3|159182.3|159092.3|16
1655923430000|2022-06-22 18:43:50|159188.5|159098.5|159193.1|159103.1|159198.3|159108.3|159186.4|159096.4|26
1655923440000|2022-06-22 18:44:00|159198.8|159108.8|159187.7|159097.7|159199.2|159109.2|159180.5|159090.5|31
1655923450000|2022-06-22 18:44:10|159189.1|159099.1|159188.6|159098.6|159197.1|159107.1|159184|159094|31
1655923460000|2022-06-22 18:44:20|159189.6|159099.6|159189.2|159099.2|159198|159108|159188.7|159098.7|20
1655923470000|2022-06-22 18:44:30|159188.1|159098.1|159192|159102|159192|159102|159188.1|159098.1|19
1655923480000|2022-06-22 18:44:40|159191.9|159101.9|159184.6|159094.6|159192.7|159102.7|159178.1|159088.1|29
1655923490000|2022-06-22 18:44:50|159182.6|159092.6|159180.4|159090.4|159188.4|159098.4|159177.1|159087.1|23
1655923500000|2022-06-22 18:45:00|159181.3|159091.3|159186.6|159096.6|159191.2|159101.2|159178.6|159088.6|28
1655923510000|2022-06-22 18:45:10|159187.8|159097.8|159195|159105|159198.4|159108.4|159187.8|159097.8|31
1655923520000|2022-06-22 18:45:20|159194.3|159104.3|159194.4|159104.4|159195.4|159105.4|159192.5|159102.5|21
1655923530000|2022-06-22 18:45:30|159196.7|159106.7|159193.1|159103.1|159196.7|159106.7|159193.1|159103.1|16
1655923540000|2022-06-22 18:45:40|159195.4|159105.4|159185.9|159095.9|159196.4|159106.4|159175.4|159085.4|25
1655923550000|2022-06-22 18:45:50|159193.9|159103.9|159188.7|159098.7|159194.3|159104.3|159177.6|159087.6|21
1655923560000|2022-06-22 18:46:00|159188.8|159098.8|159179.6|159089.6|159188.8|159098.8|159176.7|159086.7|24
1655923570000|2022-06-22 18:46:10|159179.1|159089.1|159174.6|159084.6|159181.6|159091.6|159174.6|159084.6|14
1655923580000|2022-06-22 18:46:20|159175.6|159085.6|159183.7|159093.7|159183.7|159093.7|159175.6|159085.6|14
1655923590000|2022-06-22 18:46:30|159183.6|159093.6|159198|159108|159199.8|159109.8|159183.6|159093.6|21
1655923600000|2022-06-22 18:46:40|159184.9|159094.9|159182.2|159092.2|159194.1|159104.1|159176.2|159086.2|25
1655923610000|2022-06-22 18:46:50|159185.6|159095.6|159194.4|159104.4|159196.1|159106.1|159183|159093|29
1655923620000|2022-06-22 18:47:00|159195.6|159105.6|159177.2|159087.2|159200.4|159110.4|159171.5|159081.5|31
1655923630000|2022-06-22 18:47:10|159175.3|159085.3|159190.8|159100.8|159191.6|159101.6|159175.3|159085.3|31
1655923640000|2022-06-22 18:47:20|159189.8|159099.8|159193.4|159103.4|159195.7|159105.7|159183.4|159093.4|30
1655923650000|2022-06-22 18:47:30|159194.7|159104.7|159186.5|159096.5|159194.9|159104.9|159184.9|159094.9|24
1655923660000|2022-06-22 18:47:40|159187.3|159097.3|159195|159105|159195.3|159105.3|159187.3|159097.3|28
1655923670000|2022-06-22 18:47:50|159193.8|159103.8|159199.7|159109.7|159200.1|159110.1|159193.2|159103.2|25
1655923680000|2022-06-22 18:48:00|159199.9|159109.9|159198|159108|159205.3|159115.3|159190.7|159100.7|30
1655923690000|2022-06-22 18:48:10|159198.6|159108.6|159200|159110|159210.5|159120.5|159190.7|159100.7|27
1655923700000|2022-06-22 18:48:20|159196.1|159106.1|159203.3|159113.3|159210.9|159120.9|159193.6|159103.6|30
1655923710000|2022-06-22 18:48:30|159203.6|159113.6|159186.7|159096.7|159203.6|159113.6|159186.7|159096.7|29
1655923720000|2022-06-22 18:48:40|159193|159103|159200.2|159110.2|159202.2|159112.2|159193|159103|32
1655923730000|2022-06-22 18:48:50|159199.1|159109.1|159198.5|159108.5|159201.1|159111.1|159196.6|159106.6|16
1655923740000|2022-06-22 18:49:00|159198|159108|159197.3|159107.3|159199.1|159109.1|159192.5|159102.5|23
1655923750000|2022-06-22 18:49:10|159197.5|159107.5|159195.3|159105.3|159198.4|159108.4|159194.7|159104.7|25
1655923760000|2022-06-22 18:49:20|159197.1|159107.1|159192.2|159102.2|159212|159122|159192.2|159102.2|26
1655923770000|2022-06-22 18:49:30|159187.6|159097.6|159204.6|159114.6|159205.7|159115.7|159183.8|159093.8|35
1655923780000|2022-06-22 18:49:40|159203.5|159113.5|159197.5|159107.5|159206.1|159116.1|159184|159094|28
1655923790000|2022-06-22 18:49:50|159197.9|159107.9|159198.1|159108.1|159199.7|159109.7|159194.5|159104.5|24
1655923800000|2022-06-22 18:50:00|159198.3|159108.3|159198.2|159108.2|159201.9|159111.9|159192.5|159102.5|24
1655923810000|2022-06-22 18:50:10|159197.5|159107.5|159188.5|159098.5|159198.4|159108.4|159186.6|159096.6|26
1655923820000|2022-06-22 18:50:20|159190.5|159100.5|159193.7|159103.7|159198.2|159108.2|159187.2|159097.2|26
1655923830000|2022-06-22 18:50:30|159193|159103|159192|159102|159193.8|159103.8|159188.6|159098.6|27
1655923840000|2022-06-22 18:50:40|159191.3|159101.3|159203.6|159113.6|159203.6|159113.6|159191.3|159101.3|28
1655923850000|2022-06-22 18:50:50|159207.7|159117.7|159202.4|159112.4|159210.5|159120.5|159196.2|159106.2|24
1655923860000|2022-06-22 18:51:00|159201.6|159111.6|159200.9|159110.9|159206.5|159116.5|159200.9|159110.9|24
1655923870000|2022-06-22 18:51:10|159198.6|159108.6|159189.5|159099.5|159198.6|159108.6|159184.7|159094.7|33
1655923880000|2022-06-22 18:51:20|159190.8|159100.8|159188|159098|159190.8|159100.8|159179.3|159089.3|27
1655923890000|2022-06-22 18:51:30|159186.6|159096.6|159186.2|159096.2|159187.3|159097.3|159185.2|159095.2|22
1655923900000|2022-06-22 18:51:40|159185.9|159095.9|159186.6|159096.6|159186.9|159096.9|159182.6|159092.6|18
1655923910000|2022-06-22 18:51:50|159186.7|159096.7|159189.2|159099.2|159194.3|159104.3|159181.9|159091.9|26
1655923920000|2022-06-22 18:52:00|159189.5|159099.5|159170.7|159080.7|159190.8|159100.8|159170.7|159080.7|33
1655923930000|2022-06-22 18:52:10|159173.1|159083.1|159176.8|159086.8|159176.8|159086.8|159171.6|159081.6|28
1655923940000|2022-06-22 18:52:20|159176.7|159086.7|159183.8|159093.8|159189.6|159099.6|159172.6|159082.6|29
1655923950000|2022-06-22 18:52:30|159182.7|159092.7|159190.7|159100.7|159190.7|159100.7|159177|159087|33
1655923960000|2022-06-22 18:52:40|159189.1|159099.1|159186|159096|159190|159100|159182.4|159092.4|26
1655923970000|2022-06-22 18:52:50|159186.1|159096.1|159184.8|159094.8|159187.9|159097.9|159182.7|159092.7|19
1655923980000|2022-06-22 18:53:00|159186.8|159096.8|159190.8|159100.8|159192.2|159102.2|159181.8|159091.8|29
1655923990000|2022-06-22 18:53:10|159189.8|159099.8|159189.5|159099.5|159191.2|159101.2|159189|159099|19
1655924000000|2022-06-22 18:53:20|159189.8|159099.8|159184.3|159094.3|159190.2|159100.2|159180.1|159090.1|21
1655924010000|2022-06-22 18:53:30|159183.7|159093.7|159176.3|159086.3|159195.6|159105.6|159176.3|159086.3|21
1655924020000|2022-06-22 18:53:40|159178.9|159088.9|159181.3|159091.3|159186.3|159096.3|159176.2|159086.2|22
1655924030000|2022-06-22 18:53:50|159182.1|159092.1|159186.5|159096.5|159187|159097|159181.7|159091.7|16
1655924040000|2022-06-22 18:54:00|159186|159096|159183.9|159093.9|159186|159096|159177.3|159087.3|14
1655924050000|2022-06-22 18:54:10|159184|159094|159180.1|159090.1|159184|159094|159176.4|159086.4|15
1655924060000|2022-06-22 18:54:20|159180|159090|159183.3|159093.3|159183.3|159093.3|159180|159090|11
1655924070000|2022-06-22 18:54:30|159182.6|159092.6|159188.8|159098.8|159189.4|159099.4|159180.4|159090.4|13
1655924080000|2022-06-22 18:54:40|159189.3|159099.3|159185.6|159095.6|159189.7|159099.7|159178.3|159088.3|20
1655924090000|2022-06-22 18:54:50|159188.6|159098.6|159185|159095|159188.9|159098.9|159178.3|159088.3|16
1655924100000|2022-06-22 18:55:00|159185.5|159095.5|159182.5|159092.5|159185.5|159095.5|159181.3|159091.3|14
1655924110000|2022-06-22 18:55:10|159178.8|159088.8|159182|159092|159183.9|159093.9|159178.8|159088.8|17
1655924120000|2022-06-22 18:55:20|159180.4|159090.4|159187.2|159097.2|159187.3|159097.3|159174.5|159084.5|22
1655924130000|2022-06-22 18:55:30|159184.6|159094.6|159181.3|159091.3|159188.3|159098.3|159181.3|159091.3|8
1655924140000|2022-06-22 18:55:40|159180.2|159090.2|159189.7|159099.7|159189.7|159099.7|159171.3|159081.3|27
1655924150000|2022-06-22 18:55:50|159189.9|159099.9|159190.7|159100.7|159191.7|159101.7|159189.4|159099.4|20
1655924160000|2022-06-22 18:56:00|159190.3|159100.3|159191.6|159101.6|159191.6|159101.6|159189.4|159099.4|15
1655924170000|2022-06-22 18:56:10|159192|159102|159183.8|159093.8|159193.8|159103.8|159181.8|159091.8|34
1655924180000|2022-06-22 18:56:20|159183.9|159093.9|159189.5|159099.5|159191.2|159101.2|159181.9|159091.9|32
1655924190000|2022-06-22 18:56:30|159189.7|159099.7|159191.2|159101.2|159193.5|159103.5|159189.7|159099.7|25
1655924200000|2022-06-22 18:56:40|159191.4|159101.4|159191.4|159101.4|159193|159103|159191.2|159101.2|10
1655924210000|2022-06-22 18:56:50|159191.5|159101.5|159193.2|159103.2|159194.2|159104.2|159191.5|159101.5|10
1655924220000|2022-06-22 18:57:00|159191.9|159101.9|159190|159100|159192.8|159102.8|159187.8|159097.8|31
1655924230000|2022-06-22 18:57:10|159189.9|159099.9|159189.5|159099.5|159191.3|159101.3|159188.7|159098.7|22
1655924240000|2022-06-22 18:57:20|159189.7|159099.7|159189.8|159099.8|159189.8|159099.8|159189|159099|12
1655924250000|2022-06-22 18:57:30|159189.7|159099.7|159189.5|159099.5|159190.6|159100.6|159182.1|159092.1|28
1655924260000|2022-06-22 18:57:40|159190.6|159100.6|159190.7|159100.7|159192.8|159102.8|159188.8|159098.8|20
1655924270000|2022-06-22 18:57:50|159191.5|159101.5|159191.9|159101.9|159192.3|159102.3|159186.1|159096.1|21
1655924280000|2022-06-22 18:58:00|159192.2|159102.2|159194.9|159104.9|159196.2|159106.2|159191.8|159101.8|14
1655924290000|2022-06-22 18:58:10|159194.4|159104.4|159197.1|159107.1|159197.9|159107.9|159193.8|159103.8|16
1655924300000|2022-06-22 18:58:20|159197.4|159107.4|159194.4|159104.4|159200.8|159110.8|159189.7|159099.7|19
1655924310000|2022-06-22 18:58:30|159191.4|159101.4|159194.9|159104.9|159195.6|159105.6|159191.4|159101.4|20
1655924320000|2022-06-22 18:58:40|159195.1|159105.1|159195.6|159105.6|159198.2|159108.2|159194.7|159104.7|18
1655924330000|2022-06-22 18:58:50|159195.7|159105.7|159197.4|159107.4|159198.6|159108.6|159189.9|159099.9|21
1655924340000|2022-06-22 18:59:00|159197.2|159107.2|159191.4|159101.4|159197.6|159107.6|159188.5|159098.5|27
1655924350000|2022-06-22 18:59:10|159190.9|159100.9|159192.7|159102.7|159192.7|159102.7|159190.9|159100.9|8
1655924360000|2022-06-22 18:59:20|159192.2|159102.2|159190.8|159100.8|159192.7|159102.7|159189.3|159099.3|14
1655924370000|2022-06-22 18:59:30|159189.3|159099.3|159190.5|159100.5|159196.3|159106.3|159183.4|159093.4|31
1655924380000|2022-06-22 18:59:40|159190|159100|159170.8|159080.8|159191.4|159101.4|159168|159078|38
1655924390000|2022-06-22 18:59:50|159173.1|159083.1|159168.5|159078.5|159175|159085|159166.3|159076.3|37
1655924400000|2022-06-22 19:00:00|159166.7|159076.7|159171.4|159081.4|159171.4|159081.4|159158.7|159068.7|38
1655924410000|2022-06-22 19:00:10|159166.7|159076.7|159169.3|159079.3|159170.7|159080.7|159165|159075|35
1655924420000|2022-06-22 19:00:20|159170.2|159080.2|159170.3|159080.3|159173.9|159083.9|159168.2|159078.2|37
1655924430000|2022-06-22 19:00:30|159170.1|159080.1|159170.6|159080.6|159171.9|159081.9|159163.4|159073.4|39
1655924440000|2022-06-22 19:00:40|159168.2|159078.2|159172.6|159082.6|159178.7|159088.7|159168.2|159078.2|35
1655924450000|2022-06-22 19:00:50|159171.1|159081.1|159190.7|159100.7|159190.7|159100.7|159171.1|159081.1|34
1655924460000|2022-06-22 19:01:00|159189.7|159099.7|159197.5|159107.5|159197.5|159107.5|159187.5|159097.5|25
1655924470000|2022-06-22 19:01:10|159196.2|159106.2|159195.2|159105.2|159197.8|159107.8|159191.2|159101.2|12
1655924480000|2022-06-22 19:01:20|159195.9|159105.9|159201.3|159111.3|159201.3|159111.3|159195.7|159105.7|13
1655924490000|2022-06-22 19:01:30|159201.5|159111.5|159204.9|159114.9|159227.8|159116|159197.4|159096.3|19
1655924500000|2022-06-22 19:01:40|159204.8|159114.8|159201.1|159111.1|159205.7|159115.7|159199.8|159109.8|17
1655924510000|2022-06-22 19:01:50|159201.9|159111.9|159203|159113|159203.1|159113.1|159201.9|159111.9|5
1655924520000|2022-06-22 19:02:00|159203.3|159113.3|159199.1|159109.1|159205.4|159115.4|159192.5|159102.5|24
1655924530000|2022-06-22 19:02:10|159200.8|159110.8|159198.1|159108.1|159202.2|159112.2|159197.5|159107.5|11
1655924540000|2022-06-22 19:02:20|159198.7|159108.7|159205.3|159115.3|159206.1|159116.1|159198.7|159108.7|13
1655924550000|2022-06-22 19:02:30|159205.2|159115.2|159204.3|159114.3|159205.6|159115.6|159200.7|159110.7|11
1655924560000|2022-06-22 19:02:40|159203.2|159113.2|159200.1|159110.1|159203.2|159113.2|159193.3|159103.3|9
1655924570000|2022-06-22 19:02:50|159200.3|159110.3|159201|159111|159201|159111|159197.6|159107.6|11
1655924580000|2022-06-22 19:03:00|159201.4|159111.4|159199.3|159109.3|159201.4|159111.4|159197.5|159107.5|13
1655924590000|2022-06-22 19:03:10|159199.9|159109.9|159202.4|159112.4|159203.3|159113.3|159199.9|159109.9|11
1655924600000|2022-06-22 19:03:20|159202.9|159112.9|159200.7|159110.7|159204.9|159114.9|159198.2|159108.2|23
1655924610000|2022-06-22 19:03:30|159199.7|159109.7|159199.3|159109.3|159200.7|159110.7|159197.1|159107.1|19
1655924620000|2022-06-22 19:03:40|159200.3|159110.3|159198.6|159108.6|159201.2|159111.2|159193.9|159103.9|22
1655924630000|2022-06-22 19:03:50|159199.4|159109.4|159193|159103|159199.4|159109.4|159180.3|159090.3|33
1655924640000|2022-06-22 19:04:00|159192.7|159102.7|159152.4|159062.4|159192.7|159102.7|159152.4|159062.4|32
1655924650000|2022-06-22 19:04:10|159158.8|159068.8|159159|159069|159162.6|159072.6|159150.5|159060.5|33
1655924660000|2022-06-22 19:04:20|159157.8|159067.8|159142.5|159052.5|159158.6|159068.6|159140|159050|39
1655924670000|2022-06-22 19:04:30|159147.5|159057.5|159133.6|159043.6|159150.1|159060.1|159133.6|159043.6|36
1655924680000|2022-06-22 19:04:40|159133.4|159043.4|159133.3|159043.3|159138|159048|159133.1|159043.1|33
1655924690000|2022-06-22 19:04:50|159134.3|159044.3|159134.2|159044.2|159141.9|159051.9|159131.5|159041.5|24
1655924700000|2022-06-22 19:05:00|159133|159043|159136.3|159046.3|159136.6|159046.6|159125.3|159035.3|32
1655924710000|2022-06-22 19:05:10|159135.9|159045.9|159137|159047|159138|159048|159126.4|159036.4|29
1655924720000|2022-06-22 19:05:20|159136.9|159046.9|159140.6|159050.6|159140.7|159050.7|159131.4|159041.4|28
1655924730000|2022-06-22 19:05:30|159140.8|159050.8|159136|159046|159140.8|159050.8|159135.2|159045.2|22
1655924740000|2022-06-22 19:05:40|159136.3|159046.3|159135.5|159045.5|159136.9|159046.9|159131.2|159041.2|27
1655924750000|2022-06-22 19:05:50|159133.7|159043.7|159132.3|159042.3|159136.5|159046.5|159132.3|159042.3|19
1655924760000|2022-06-22 19:06:00|159132.2|159042.2|159126|159036|159132.2|159042.2|159125.6|159035.6|25
1655924770000|2022-06-22 19:06:10|159127.5|159037.5|159138.9|159048.9|159138.9|159048.9|159121.3|159031.3|33
1655924780000|2022-06-22 19:06:20|159139.3|159049.3|159137.6|159047.6|159139.9|159049.9|159132.9|159042.9|35
1655924790000|2022-06-22 19:06:30|159138.2|159048.2|159137.8|159047.8|159141.6|159051.6|159136.4|159046.4|27
1655924800000|2022-06-22 19:06:40|159138.3|159048.3|159148.3|159058.3|159148.3|159058.3|159136.7|159046.7|23
1655924810000|2022-06-22 19:06:50|159147.2|159057.2|159150.3|159060.3|159150.3|159060.3|159142.5|159052.5|29
1655924820000|2022-06-22 19:07:00|159150.6|159060.6|159136.2|159046.2|159150.7|159060.7|159134.5|159044.5|29
1655924830000|2022-06-22 19:07:10|159136.8|159046.8|159138.2|159048.2|159139.3|159049.3|159136.6|159046.6|19
1655924840000|2022-06-22 19:07:20|159138.7|159048.7|159149.3|159059.3|159150.6|159060.6|159137.9|159047.9|25
1655924850000|2022-06-22 19:07:30|159146.3|159056.3|159156.2|159066.2|159156.2|159066.2|159146.3|159056.3|26
1655924860000|2022-06-22 19:07:40|159156.4|159066.4|159155.8|159065.8|159165.8|159075.8|159153.5|159063.5|33
1655924870000|2022-06-22 19:07:50|159156|159066|159152.3|159062.3|159156|159066|159151.4|159061.4|25
1655924880000|2022-06-22 19:08:00|159154.9|159064.9|159169.8|159039.8|159171.2|159069.2|159146.5|159039.8|30
1655924890000|2022-06-22 19:08:10|159171.8|159041.8|159147.8|159057.8|159171.8|159062|159147.6|159041.5|12
1655924900000|2022-06-22 19:08:20|159148.4|159058.4|159143.7|159053.7|159151|159061|159142.5|159052.5|17
1655924910000|2022-06-22 19:08:30|159144.2|159054.2|159142.6|159052.6|159148.7|159058.7|159140|159050|20
1655924920000|2022-06-22 19:08:40|159142.7|159052.7|159144.1|159054.1|159147.7|159057.7|159141.6|159051.6|21
1655924930000|2022-06-22 19:08:50|159144.9|159054.9|159153.7|159063.7|159155.4|159065.4|159141.1|159051.1|30
1655924940000|2022-06-22 19:09:00|159145.9|159055.9|159148.5|159058.5|159149.1|159059.1|159145.9|159055.9|27
1655924950000|2022-06-22 19:09:10|159147.6|159057.6|159143.1|159053.1|159151.4|159061.4|159141.7|159051.7|26
1655924960000|2022-06-22 19:09:20|159143.5|159053.5|159160.3|159070.3|159160.6|159070.6|159143.5|159053.5|32
1655924970000|2022-06-22 19:09:30|159160.4|159070.4|159152.9|159062.9|159160.6|159070.6|159151.9|159061.9|20
1655924980000|2022-06-22 19:09:40|159153.2|159063.2|159147.5|159057.5|159157.4|159067.4|159141.9|159051.9|34
1655924990000|2022-06-22 19:09:50|159148.3|159058.3|159148.9|159058.9|159154|159064|159143.7|159053.7|36
1655925000000|2022-06-22 19:10:00|159148.8|159058.8|159146.5|159056.5|159151.1|159061.1|159146.5|159056.5|27
1655925010000|2022-06-22 19:10:10|159148.2|159058.2|159150.9|159060.9|159152.4|159062.4|159145|159055|25
1655925020000|2022-06-22 19:10:20|159150.6|159060.6|159139.8|159049.8|159150.7|159060.7|159139.8|159049.8|23
1655925030000|2022-06-22 19:10:30|159140.2|159050.2|159144|159054|159147.3|159057.3|159139.6|159049.6|32
1655925040000|2022-06-22 19:10:40|159144.9|159054.9|159144.2|159054.2|159149.6|159059.6|159139.3|159049.3|30
1655925050000|2022-06-22 19:10:50|159144.4|159054.4|159139|159049|159147.5|159057.5|159138.8|159048.8|31
1655925060000|2022-06-22 19:11:00|159139.6|159049.6|159137.9|159047.9|159141.5|159051.5|159136.5|159046.5|25
1655925070000|2022-06-22 19:11:10|159138.9|159048.9|159137.8|159047.8|159139.6|159049.6|159136.2|159046.2|24
1655925080000|2022-06-22 19:11:20|159138.1|159048.1|159135.4|159045.4|159140.5|159050.5|159134.5|159044.5|15
1655925090000|2022-06-22 19:11:30|159135|159045|159132|159042|159136.1|159046.1|159129.9|159039.9|18
1655925100000|2022-06-22 19:11:40|159132.2|159042.2|159131.5|159041.5|159134.6|159044.6|159129.4|159039.4|14
1655925110000|2022-06-22 19:11:50|159130.8|159040.8|159134.6|159044.6|159137.5|159047.5|159130.8|159040.8|25
1655925120000|2022-06-22 19:12:00|159134.7|159044.7|159075.9|158985.9|159135.5|159045.5|159075.9|158985.9|31
1655925130000|2022-06-22 19:12:10|159063|158973|159060.9|158970.9|159073.8|158983.8|159053.9|158963.9|38
1655925140000|2022-06-22 19:12:20|159056.3|158966.3|159073.8|158983.8|159077.7|158987.7|159056.3|158966.3|35
1655925150000|2022-06-22 19:12:30|159073.7|158983.7|159061.1|158971.1|159073.7|158983.7|159061.1|158971.1|32
1655925160000|2022-06-22 19:12:40|159057|158967|159096.9|158966.9|159100.1|158982.5|159057|158966.7|28
1655925170000|2022-06-22 19:12:50|159098.3|158968.3|159065.3|158975.3|159102.2|158983.9|159064.6|158968.3|24
1655925180000|2022-06-22 19:13:00|159065|158975|159074.9|158984.9|159076.1|158986.1|159065|158975|21
1655925190000|2022-06-22 19:13:10|159066.6|158976.6|159066.6|158976.6|159073.8|158983.8|159064.6|158974.6|23
1655925200000|2022-06-22 19:13:20|159066.4|158976.4|159065.1|158975.1|159068|158978|159063.3|158973.3|20
1655925210000|2022-06-22 19:13:30|159064.5|158974.5|159070.2|158980.2|159070.3|158980.3|159064.5|158974.5|21
1655925220000|2022-06-22 19:13:40|159069.5|158979.5|159034.4|158944.4|159073.8|158983.8|159029.6|158939.6|17
1655925230000|2022-06-22 19:13:50|159038.7|158948.7|159034.4|158944.4|159045.1|158955.1|159030.3|158940.3|24
1655925240000|2022-06-22 19:14:00|159034.7|158944.7|159036.7|158946.7|159041.1|158951.1|159029.2|158939.2|26
1655925250000|2022-06-22 19:14:10|159036.9|158946.9|159036.6|158946.6|159041.6|158951.6|159033.5|158943.5|24
1655925260000|2022-06-22 19:14:20|159036.8|158946.8|159038.4|158948.4|159060.3|158950.2|159024.8|158927|30
1655925270000|2022-06-22 19:14:30|159037.5|158947.5|159037.8|158947.8|159038.7|158948.7|159027.9|158937.9|30
1655925280000|2022-06-22 19:14:40|159038.1|158948.1|159041.8|158951.8|159045.2|158955.2|159033|158943|28
1655925290000|2022-06-22 19:14:50|159040.8|158950.8|159029.4|158939.4|159044.8|158954.8|159029.4|158939.4|27
1655925300000|2022-06-22 19:15:00|159035.7|158945.7|159024.5|158934.5|159038.1|158948.1|159022.4|158932.4|26
1655925310000|2022-06-22 19:15:10|159029.4|158939.4|159038.8|158948.8|159038.8|158948.8|159029.4|158939.4|27
1655925320000|2022-06-22 19:15:20|159038.9|158948.9|159035.9|158945.9|159041.2|158951.2|159028.9|158938.9|30
1655925330000|2022-06-22 19:15:30|159032.7|158942.7|159038.4|158948.4|159042.2|158952.2|159032.2|158942.2|25
1655925340000|2022-06-22 19:15:40|159039.9|158949.9|159032.5|158942.5|159042.8|158952.8|159029|158939|30
1655925350000|2022-06-22 19:15:50|159035.3|158945.3|159033.9|158943.9|159039.3|158949.3|159023.5|158933.5|27
1655925360000|2022-06-22 19:16:00|159033.5|158943.5|159025.7|158935.7|159037.8|158947.8|159024.2|158934.2|29
1655925370000|2022-06-22 19:16:10|159025.9|158935.9|159029.2|158939.2|159036.2|158946.2|159024.8|158934.8|27
1655925380000|2022-06-22 19:16:20|159030.1|158940.1|159044.5|158954.5|159044.5|158954.5|159029.9|158939.9|27
1655925390000|2022-06-22 19:16:30|159045.1|158955.1|159038.3|158948.3|159047.4|158957.4|159027.6|158937.6|30
1655925400000|2022-06-22 19:16:40|159041.6|158951.6|159028.3|158938.3|159042.9|158952.9|159028.3|158938.3|23
1655925410000|2022-06-22 19:16:50|159032.3|158942.3|159035.2|158945.2|159036|158946|159028|158938|28
1655925420000|2022-06-22 19:17:00|159035.4|158945.4|159042.6|158952.6|159043.3|158953.3|159035.4|158945.4|22
1655925430000|2022-06-22 19:17:10|159043|158953|159015.6|158925.6|159045.1|158955.1|159012.9|158922.9|30
1655925440000|2022-06-22 19:17:20|159013.9|158923.9|159011.4|158921.4|159015.9|158925.9|159005.9|158915.9|34
1655925450000|2022-06-22 19:17:30|159011.3|158921.3|159018.1|158928.1|159048.6|158932.2|159011.3|158913.3|32
1655925460000|2022-06-22 19:17:40|159018.6|158928.6|159016.5|158926.5|159019.1|158929.1|159006|158916|30
1655925470000|2022-06-22 19:17:50|159014.2|158924.2|159016|158926|159016|158926|159006.3|158916.3|28
1655925480000|2022-06-22 19:18:00|159015.5|158925.5|159022|158932|159029.5|158939.5|159015|158925|36
1655925490000|2022-06-22 19:18:10|159021.7|158931.7|159019.4|158929.4|159023.4|158933.4|159015.6|158925.6|31
1655925500000|2022-06-22 19:18:20|159018|158928|159017.4|158927.4|159029.9|158939.9|159013.5|158923.5|39
1655925510000|2022-06-22 19:18:30|159020.9|158930.9|159019.3|158929.3|159024.2|158934.2|159008.2|158918.2|36
1655925520000|2022-06-22 19:18:40|159020|158930|159012.1|158922.1|159026.7|158936.7|159012.1|158922.1|36
1655925530000|2022-06-22 19:18:50|159013.8|158923.8|159017.3|158927.3|159019|158929|159009.6|158919.6|31
1655925540000|2022-06-22 19:19:00|159019.6|158929.6|159017|158927|159021|158931|159009.3|158919.3|32
1655925550000|2022-06-22 19:19:10|159018.5|158928.5|158997.3|158907.3|159023.9|158933.9|158991.9|158901.9|37
1655925560000|2022-06-22 19:19:20|158997.7|158907.7|158982.6|158892.6|159002|158912|158980.2|158890.2|33
1655925570000|2022-06-22 19:19:30|158984.2|158894.2|158988.1|158898.1|158988.1|158898.1|158983.7|158893.7|20
1655925580000|2022-06-22 19:19:40|158987.6|158897.6|158990.7|158900.7|158990.8|158900.8|158986.1|158896.1|18
1655925590000|2022-06-22 19:19:50|158989.3|158899.3|158990.2|158900.2|158995.8|158905.8|158987.1|158897.1|23
1655925600000|2022-06-22 19:20:00|158989.6|158899.6|158989.1|158899.1|158989.6|158899.6|158981.3|158891.3|19
1655925610000|2022-06-22 19:20:10|158988.9|158898.9|158999.9|158909.9|159001|158911|158988|158898|21
1655925620000|2022-06-22 19:20:20|159000.3|158910.3|158992.4|158902.4|159001.1|158911.1|158992.1|158902.1|28
1655925630000|2022-06-22 19:20:30|158990|158900|158991.9|158901.9|158992.2|158902.2|158988.3|158898.3|25
1655925640000|2022-06-22 19:20:40|158991.5|158901.5|158994.9|158904.9|158996.3|158906.3|158991|158901|22
1655925650000|2022-06-22 19:20:50|158994.6|158904.6|158995.8|158905.8|158996.4|158906.4|158994.6|158904.6|18
1655925660000|2022-06-22 19:21:00|158997.8|158907.8|158984.6|158894.6|158997.8|158907.8|158984.6|158894.6|17
1655925670000|2022-06-22 19:21:10|158983.9|158893.9|158986.6|158896.6|158991.3|158901.3|158983.9|158893.9|26
1655925680000|2022-06-22 19:21:20|158987.4|158897.4|158989.9|158899.9|158994.1|158904.1|158986.3|158896.3|25
1655925690000|2022-06-22 19:21:30|158990.7|158900.7|158992.9|158902.9|158992.9|158902.9|158990.7|158900.7|13
1655925700000|2022-06-22 19:21:40|158994.9|158904.9|158998.4|158908.4|158998.4|158908.4|158992.1|158902.1|14
1655925710000|2022-06-22 19:21:50|158998|158908|158998.8|158908.8|159000.4|158910.4|158996.3|158906.3|18
1655925720000|2022-06-22 19:22:00|159005.7|158915.7|158997.5|158907.5|159007|158917|158997.5|158907.5|22
1655925730000|2022-06-22 19:22:10|158997.2|158907.2|158997.9|158907.9|158998.1|158908.1|158994.6|158904.6|10
1655925740000|2022-06-22 19:22:20|158997.2|158907.2|158996.4|158906.4|158997.2|158907.2|158996.3|158906.3|5
1655925750000|2022-06-22 19:22:30|158990.1|158900.1|158988.5|158898.5|158990.1|158900.1|158986.3|158896.3|7
1655925760000|2022-06-22 19:22:40|158985.9|158895.9|159000.1|158910.1|159001.5|158911.5|158985.9|158895.9|11
1655925770000|2022-06-22 19:22:50|158999.9|158909.9|159004.1|158914.1|159004.1|158914.1|158997.3|158907.3|20
1655925780000|2022-06-22 19:23:00|159002.5|158912.5|158996.6|158906.6|159005|158915|158995.7|158905.7|14
1655925790000|2022-06-22 19:23:10|158994.6|158904.6|158994.2|158904.2|158994.6|158904.6|158994.2|158904.2|2
1655925800000|2022-06-22 19:23:20|158994.5|158904.5|158988.8|158898.8|158994.5|158904.5|158988.5|158898.5|7
1655925810000|2022-06-22 19:23:30|158993.4|158903.4|159009.8|158919.8|159010.7|158920.7|158993.4|158903.4|20
1655925820000|2022-06-22 19:23:40|159010.1|158920.1|159000.5|158910.5|159010.1|158920.1|159000.2|158910.2|13
1655925830000|2022-06-22 19:23:50|159000.1|158910.1|159006.5|158916.5|159008.2|158918.2|158999.3|158909.3|14
1655925840000|2022-06-22 19:24:00|159007.9|158917.9|159008.9|158918.9|159015.4|158925.4|159007.9|158917.9|11
1655925850000|2022-06-22 19:24:10|159009|158919|159005|158915|159009|158919|159005|158915|6
1655925860000|2022-06-22 19:24:20|159005.2|158915.2|159010.1|158920.1|159034.7|158920.9|159005.2|158901.3|9
1655925870000|2022-06-22 19:24:30|159010.2|158920.2|159001.4|158911.4|159032.3|158921.2|158999.8|158899|20
1655925880000|2022-06-22 19:24:40|159001.6|158911.6|159001.9|158911.9|159002|158912|159001.6|158911.6|4
1655925890000|2022-06-22 19:24:50|159002.1|158912.1|159007|158917|159009.6|158919.6|158999.7|158909.7|16
1655925900000|2022-06-22 19:25:00|159006|158916|159007.8|158917.8|159014|158924|159005.9|158915.9|18
1655925910000|2022-06-22 19:25:10|159007.4|158917.4|159007.8|158917.8|159013.6|158923.6|159006.5|158916.5|18
1655925920000|2022-06-22 19:25:20|159008|158918|159007.7|158917.7|159010.1|158920.1|159006.9|158916.9|15
1655925930000|2022-06-22 19:25:30|159007.8|158917.8|159004.9|158914.9|159010|158920|159004.7|158914.7|14
1655925940000|2022-06-22 19:25:40|159005.1|158915.1|159004.2|158914.2|159006.5|158916.5|159001.1|158911.1|11
1655925950000|2022-06-22 19:25:50|159004.1|158914.1|158997.1|158907.1|159005.1|158915.1|158997.1|158907.1|16
1655925960000|2022-06-22 19:26:00|158996.5|158906.5|159055.9|158965.9|159055.9|158965.9|158996.5|158906.5|20
1655925970000|2022-06-22 19:26:10|159056.8|158966.8|159064.1|158974.1|159083.6|158993.6|159056.2|158966.2|37
1655925980000|2022-06-22 19:26:20|159067.3|158977.3|159078.6|158988.6|159079.6|158989.6|159067.3|158977.3|31
1655925990000|2022-06-22 19:26:30|159078.7|158988.7|159081.9|158991.9|159087.9|158997.9|159076.2|158986.2|33
1655926000000|2022-06-22 19:26:40|159081.2|158991.2|159072.8|158982.8|159085.6|158995.6|159047.7|158957.7|32
1655926010000|2022-06-22 19:26:50|159071.8|158981.8|159057.7|158967.7|159072.1|158982.1|159045.9|158955.9|21
1655926020000|2022-06-22 19:27:00|159057.5|158967.5|159053.3|158963.3|159060.5|158970.5|159051.7|158961.7|14
1655926030000|2022-06-22 19:27:10|159054.1|158964.1|159053.3|158963.3|159055|158965|159052.4|158962.4|10
1655926040000|2022-06-22 19:27:20|159044.1|158954.1|159051.3|158961.3|159051.3|158961.3|159044|158954|10
1655926050000|2022-06-22 19:27:30|159050.6|158960.6|159054.7|158964.7|159054.8|158964.8|159050.1|158960.1|8
1655926060000|2022-06-22 19:27:40|159054.6|158964.6|159053.9|158963.9|159054.7|158964.7|159052.8|158962.8|9
1655926070000|2022-06-22 19:27:50|159052.1|158962.1|159053.2|158963.2|159054.3|158964.3|159049.5|158959.5|12
1655926080000|2022-06-22 19:28:00|159049.6|158959.6|159052.2|158962.2|159052.2|158962.2|159049.6|158959.6|14
1655926090000|2022-06-22 19:28:10|159050.5|158960.5|159045.4|158955.4|159051.3|158961.3|159045.4|158955.4|9
1655926100000|2022-06-22 19:28:20|159044.3|158954.3|159052.8|158962.8|159063.8|158973.8|159044.3|158954.3|16
1655926110000|2022-06-22 19:28:30|159051.8|158961.8|159056.8|158966.8|159056.8|158966.8|159051.1|158961.1|17
1655926120000|2022-06-22 19:28:40|159056.9|158966.9|159052.9|158962.9|159057.3|158967.3|159052.9|158962.9|12
1655926130000|2022-06-22 19:28:50|159054.4|158964.4|159055.2|158965.2|159060.9|158970.9|159051.2|158961.2|16
1655926140000|2022-06-22 19:29:00|159056.8|158966.8|159057.9|158967.9|159060.9|158970.9|159056.5|158966.5|24
1655926150000|2022-06-22 19:29:10|159058.8|158968.8|159062.8|158972.8|159062.8|158972.8|159056.4|158966.4|19
1655926160000|2022-06-22 19:29:20|159056|158966|159055.8|158965.8|159056|158966|159052.2|158962.2|14
1655926170000|2022-06-22 19:29:30|159054.9|158964.9|159055.7|158965.7|159055.7|158965.7|159054.2|158964.2|5
1655926180000|2022-06-22 19:29:40|159055.3|158965.3|159054.1|158964.1|159056|158966|159049.6|158959.6|16
1655926190000|2022-06-22 19:29:50|159053|158963|159056.5|158966.5|159059.5|158969.5|159052.4|158962.4|11
1655926200000|2022-06-22 19:30:00|159056.3|158966.3|159063.3|158973.3|159064.1|158974.1|159056.3|158966.3|20
1655926210000|2022-06-22 19:30:10|159062.5|158972.5|159063.2|158973.2|159064|158974|159061.8|158971.8|17
1655926220000|2022-06-22 19:30:20|159062.5|158972.5|159058.5|158968.5|159062.5|158972.5|159057.9|158967.9|13
1655926230000|2022-06-22 19:30:30|159058|158968|159059.2|158969.2|159063.4|158973.4|159056.3|158966.3|14
1655926240000|2022-06-22 19:30:40|159061.8|158971.8|159061.2|158971.2|159064.7|158974.7|159051.5|158961.5|33
1655926250000|2022-06-22 19:30:50|159060.3|158970.3|159052.3|158962.3|159060.3|158970.3|159047.6|158957.6|21
1655926260000|2022-06-22 19:31:00|159053.7|158963.7|159055.2|158965.2|159059|158969|159053.2|158963.2|27
1655926270000|2022-06-22 19:31:10|159054.1|158964.1|159052.7|158962.7|159054.1|158964.1|159052.7|158962.7|12
1655926280000|2022-06-22 19:31:20|159052.9|158962.9|159050.4|158960.4|159052.9|158962.9|159046.9|158956.9|16
1655926290000|2022-06-22 19:31:30|159050.5|158960.5|159030.5|158940.5|159051.1|158961.1|159029.9|158939.9|15
1655926300000|2022-06-22 19:31:40|159034.3|158944.3|159033.8|158943.8|159035.9|158945.9|159030.2|158940.2|28
1655926310000|2022-06-22 19:31:50|159031.6|158941.6|159032.3|158942.3|159035.8|158945.8|159030.5|158940.5|30
1655926320000|2022-06-22 19:32:00|159032.6|158942.6|159035.3|158945.3|159035.3|158945.3|159029.1|158939.1|30
1655926330000|2022-06-22 19:32:10|159036.2|158946.2|159035.9|158945.9|159036.2|158946.2|159034|158944|22
1655926340000|2022-06-22 19:32:20|159035.5|158945.5|159038.2|158948.2|159038.2|158948.2|159034.6|158944.6|21
1655926350000|2022-06-22 19:32:30|159038.3|158948.3|159038.9|158948.9|159039.7|158949.7|159037.7|158947.7|16
1655926360000|2022-06-22 19:32:40|159039.4|158949.4|159046.3|158956.3|159049.2|158959.2|159036.7|158946.7|21
1655926370000|2022-06-22 19:32:50|159037.7|158947.7|159046.6|158956.6|159046.8|158956.8|159037|158947|23
1655926380000|2022-06-22 19:33:00|159046.8|158956.8|159038.8|158948.8|159048.3|158958.3|159038.5|158948.5|22
1655926390000|2022-06-22 19:33:10|159039.8|158949.8|159043.2|158953.2|159047.1|158957.1|159038.4|158948.4|22
1655926400000|2022-06-22 19:33:20|159043.9|158953.9|159039.1|158949.1|159044.6|158954.6|159036.9|158946.9|21
1655926410000|2022-06-22 19:33:30|159038.3|158948.3|159037.6|158947.6|159042.6|158952.6|159037.3|158947.3|16
1655926420000|2022-06-22 19:33:40|159040.1|158950.1|159036.8|158946.8|159040.3|158950.3|159035.2|158945.2|17
1655926430000|2022-06-22 19:33:50|159035.5|158945.5|159040.1|158950.1|159040.1|158950.1|159035.3|158945.3|19
1655926440000|2022-06-22 19:34:00|159039.1|158949.1|159041.6|158951.6|159042.1|158952.1|159038|158948|22
1655926450000|2022-06-22 19:34:10|159041.4|158951.4|159039.5|158949.5|159044.3|158954.3|159039.5|158949.5|15
1655926460000|2022-06-22 19:34:20|159039.3|158949.3|159040.1|158950.1|159040.8|158950.8|159037.2|158947.2|20
1655926470000|2022-06-22 19:34:30|159038.4|158948.4|159039.1|158949.1|159042.2|158952.2|159036.9|158946.9|18
1655926480000|2022-06-22 19:34:40|159038.1|158948.1|159041.3|158951.3|159041.3|158951.3|159037.8|158947.8|20
1655926490000|2022-06-22 19:34:50|159040.8|158950.8|159038.8|158948.8|159043.1|158953.1|159038.8|158948.8|20
1655926500000|2022-06-22 19:35:00|159039.1|158949.1|159039.6|158949.6|159040.5|158950.5|159038.6|158948.6|21
1655926510000|2022-06-22 19:35:10|159040|158950|159049.4|158959.4|159053.6|158963.6|159039.1|158949.1|16
1655926520000|2022-06-22 19:35:20|159052.1|158962.1|159037.9|158947.9|159052.9|158962.9|159037.5|158947.5|23
1655926530000|2022-06-22 19:35:30|159037.6|158947.6|159048.6|158958.6|159055.6|158965.6|159037.6|158947.6|29
1655926540000|2022-06-22 19:35:40|159048.8|158958.8|159035.9|158945.9|159048.8|158958.8|159034.7|158944.7|30
1655926550000|2022-06-22 19:35:50|159036.2|158946.2|159035.1|158945.1|159037.3|158947.3|159033.5|158943.5|15
1655926560000|2022-06-22 19:36:00|159034.9|158944.9|159036.3|158946.3|159036.9|158946.9|159034.6|158944.6|18
1655926570000|2022-06-22 19:36:10|159038|158948|159037.6|158947.6|159038|158948|159037.2|158947.2|12
1655926580000|2022-06-22 19:36:20|159037.7|158947.7|159037.4|158947.4|159038.1|158948.1|159036.9|158946.9|10
1655926590000|2022-06-22 19:36:30|159037.1|158947.1|159036.8|158946.8|159038.3|158948.3|159036.6|158946.6|15
1655926600000|2022-06-22 19:36:40|159037.1|158947.1|159039.6|158949.6|159040.4|158950.4|159037.1|158947.1|17
1655926610000|2022-06-22 19:36:50|159039.4|158949.4|159039.8|158949.8|159039.8|158949.8|159038.1|158948.1|11
1655926620000|2022-06-22 19:37:00|159041|158951|159050.7|158960.7|159053.5|158963.5|159036.7|158946.7|28
1655926630000|2022-06-22 19:37:10|159051.1|158961.1|159050.5|158960.5|159052.5|158962.5|159043.6|158953.6|30
1655926640000|2022-06-22 19:37:20|159049.2|158959.2|159042.7|158952.7|159053.1|158963.1|159040.3|158950.3|27
1655926650000|2022-06-22 19:37:30|159042.3|158952.3|159042.1|158952.1|159050.5|158960.5|159041.1|158951.1|23
1655926660000|2022-06-22 19:37:40|159042.7|158952.7|159041|158951|159043.1|158953.1|159038|158948|19
1655926670000|2022-06-22 19:37:50|159040.9|158950.9|159043.6|158953.6|159046.7|158956.7|159040.9|158950.9|19
1655926680000|2022-06-22 19:38:00|159043.9|158953.9|159052.4|158962.4|159054.7|158964.7|159043.6|158953.6|28
1655926690000|2022-06-22 19:38:10|159051.9|158961.9|159054.2|158964.2|159054.8|158964.8|159051.9|158961.9|21
1655926700000|2022-06-22 19:38:20|159053.8|158963.8|159058.5|158968.5|159059.7|158969.7|159053.1|158963.1|25
1655926710000|2022-06-22 19:38:30|159057.7|158967.7|159057.1|158967.1|159061.1|158971.1|159057.1|158967.1|24
1655926720000|2022-06-22 19:38:40|159060.9|158970.9|159046.7|158956.7|159061.5|158971.5|159046.3|158956.3|33
1655926730000|2022-06-22 19:38:50|159046.8|158956.8|159046|158956|159047.2|158957.2|159045.8|158955.8|18
1655926740000|2022-06-22 19:39:00|159046.2|158956.2|159045.2|158955.2|159046.5|158956.5|159044.9|158954.9|17
1655926750000|2022-06-22 19:39:10|159045.5|158955.5|159038.7|158948.7|159045.7|158955.7|159037.5|158947.5|17
1655926760000|2022-06-22 19:39:20|159038.6|158948.6|159040.3|158950.3|159046|158956|159037.7|158947.7|19
1655926770000|2022-06-22 19:39:30|159037.4|158947.4|159038.5|158948.5|159038.5|158948.5|159037.4|158947.4|7
1655926780000|2022-06-22 19:39:40|159038.3|158948.3|159039.5|158949.5|159040.6|158950.6|159038.3|158948.3|13
1655926790000|2022-06-22 19:39:50|159039.1|158949.1|159036.6|158946.6|159039.2|158949.2|159033.8|158943.8|7
1655926800000|2022-06-22 19:40:00|159036.2|158946.2|159043.9|158953.9|159047.5|158957.5|159036|158946|18
1655926810000|2022-06-22 19:40:10|159042.2|158952.2|159035.3|158945.3|159043.5|158953.5|159034.3|158944.3|12
1655926820000|2022-06-22 19:40:20|159035|158945|159041|158951|159041.9|158951.9|159035|158945|16
1655926830000|2022-06-22 19:40:30|159041.4|158951.4|159046.4|158956.4|159047.6|158957.6|159040.5|158950.5|13
1655926840000|2022-06-22 19:40:40|159046.3|158956.3|159049.2|158959.2|159049.2|158959.2|159045.8|158955.8|18
1655926850000|2022-06-22 19:40:50|159049.7|158959.7|159042.7|158952.7|159049.7|158959.7|159042.3|158952.3|16
1655926860000|2022-06-22 19:41:00|159042.1|158952.1|159057.7|158967.7|159074.4|158984.4|159042.1|158952.1|23
1655926870000|2022-06-22 19:41:10|159057.1|158967.1|159058.3|158968.3|159059|158969|159057.1|158967.1|15
1655926880000|2022-06-22 19:41:20|159058.5|158968.5|159052.7|158962.7|159058.5|158968.5|159048.3|158958.3|29
1655926890000|2022-06-22 19:41:30|159052.3|158962.3|159047.6|158957.6|159052.9|158962.9|159047.3|158957.3|24
1655926900000|2022-06-22 19:41:40|159048.7|158958.7|159052|158962|159052.7|158962.7|159048.7|158958.7|15
1655926910000|2022-06-22 19:41:50|159052.2|158962.2|159051.9|158961.9|159052.2|158962.2|159050.2|158960.2|14
1655926920000|2022-06-22 19:42:00|159051.8|158961.8|159049.4|158959.4|159058.1|158968.1|159043.6|158953.6|29
1655926930000|2022-06-22 19:42:10|159053.6|158963.6|159047.8|158957.8|159053.7|158963.7|159045|158955|22
1655926940000|2022-06-22 19:42:20|159048|158958|159048.7|158958.7|159051.8|158961.8|159047.5|158957.5|17
1655926950000|2022-06-22 19:42:30|159048.2|158958.2|159046.3|158956.3|159054|158964|159046.2|158956.2|23
1655926960000|2022-06-22 19:42:40|159046|158956|159038.7|158948.7|159046|158956|159038.6|158948.6|17
1655926970000|2022-06-22 19:42:50|159038.6|158948.6|159038.9|158948.9|159039.3|158949.3|159038.4|158948.4|12
1655926980000|2022-06-22 19:43:00|159039.1|158949.1|159038.5|158948.5|159039.2|158949.2|159035.3|158945.3|23
1655926990000|2022-06-22 19:43:10|159039.1|158949.1|159041.4|158951.4|159042.7|158952.7|159039|158949|12
1655927000000|2022-06-22 19:43:20|159041.3|158951.3|159038|158948|159041.3|158951.3|159036.1|158946.1|15
1655927010000|2022-06-22 19:43:30|159038.1|158948.1|159035.4|158945.4|159038.2|158948.2|159032.6|158942.6|14
1655927020000|2022-06-22 19:43:40|159035.1|158945.1|159040.5|158950.5|159040.5|158950.5|159033.4|158943.4|12
1655927030000|2022-06-22 19:43:50|159040.7|158950.7|159040.9|158950.9|159040.9|158950.9|159037.7|158947.7|13
1655927040000|2022-06-22 19:44:00|159040.7|158950.7|159040.5|158950.5|159041|158951|159040.2|158950.2|18
1655927050000|2022-06-22 19:44:10|159042.2|158952.2|159042.5|158952.5|159042.9|158952.9|159038.4|158948.4|23
1655927060000|2022-06-22 19:44:20|159042.3|158952.3|159043.3|158953.3|159043.9|158953.9|159041.9|158951.9|13
1655927070000|2022-06-22 19:44:30|159043.6|158953.6|159043.3|158953.3|159044.8|158954.8|159041|158951|16
1655927080000|2022-06-22 19:44:40|159042.7|158952.7|159037|158947|159042.7|158952.7|159037|158947|21
1655927090000|2022-06-22 19:44:50|159037.9|158947.9|159040.5|158950.5|159040.9|158950.9|159037.9|158947.9|13
1655927100000|2022-06-22 19:45:00|159040.6|158950.6|159039.9|158949.9|159040.7|158950.7|159037.7|158947.7|13
1655927110000|2022-06-22 19:45:10|159041.7|158951.7|159045.7|158955.7|159046.1|158956.1|159041|158951|23
1655927120000|2022-06-22 19:45:20|159044.2|158954.2|159045.6|158955.6|159045.8|158955.8|159044.2|158954.2|14
1655927130000|2022-06-22 19:45:30|159045.9|158955.9|159044.7|158954.7|159046.3|158956.3|159044|158954|15
1655927140000|2022-06-22 19:45:40|159044.4|158954.4|159044.9|158954.9|159046.1|158956.1|159044.4|158954.4|13
1655927150000|2022-06-22 19:45:50|159044.2|158954.2|159044.7|158954.7|159046.2|158956.2|159040.7|158950.7|13
1655927160000|2022-06-22 19:46:00|159044.8|158954.8|159042.7|158952.7|159045.1|158955.1|159042.2|158952.2|20
1655927170000|2022-06-22 19:46:10|159042.9|158952.9|159045.9|158955.9|159045.9|158955.9|159033.5|158943.5|18
1655927180000|2022-06-22 19:46:20|159046.2|158956.2|159054.5|158964.5|159054.9|158964.9|159043.5|158953.5|26
1655927190000|2022-06-22 19:46:30|159053.5|158963.5|159055.3|158965.3|159056.4|158966.4|159050.9|158960.9|27
1655927200000|2022-06-22 19:46:40|159054.5|158964.5|159052.5|158962.5|159054.5|158964.5|159051.3|158961.3|24
1655927210000|2022-06-22 19:46:50|159051.8|158961.8|159056.9|158966.9|159057.7|158967.7|159050.8|158960.8|26
1655927220000|2022-06-22 19:47:00|159056.2|158966.2|159055.1|158965.1|159056.6|158966.6|159053.7|158963.7|24
1655927230000|2022-06-22 19:47:10|159054.4|158964.4|159054.9|158964.9|159055.5|158965.5|159052.7|158962.7|27
1655927240000|2022-06-22 19:47:20|159055.1|158965.1|159055|158965|159059.8|158969.8|159053.4|158963.4|29
1655927250000|2022-06-22 19:47:30|159054.4|158964.4|159055.9|158965.9|159055.9|158965.9|159049.6|158959.6|32
1655927260000|2022-06-22 19:47:40|159054.5|158964.5|159055.9|158965.9|159056.5|158966.5|159053.5|158963.5|22
1655927270000|2022-06-22 19:47:50|159056.1|158966.1|159052.1|158962.1|159059.5|158969.5|159052.1|158962.1|17
1655927280000|2022-06-22 19:48:00|159052.8|158962.8|159053.1|158963.1|159054.1|158964.1|159051.1|158961.1|31
1655927290000|2022-06-22 19:48:10|159053.4|158963.4|159053|158963|159054.7|158964.7|159051.1|158961.1|20
1655927300000|2022-06-22 19:48:20|159053.1|158963.1|159053|158963|159055|158965|159051.3|158961.3|20
1655927310000|2022-06-22 19:48:30|159053.4|158963.4|159045.4|158955.4|159053.4|158963.4|159045.2|158955.2|27
1655927320000|2022-06-22 19:48:40|159045.7|158955.7|159052.6|158962.6|159052.6|158962.6|159045.7|158955.7|19
1655927330000|2022-06-22 19:48:50|159052.5|158962.5|159053|158963|159053.6|158963.6|159051.6|158961.6|14
1655927340000|2022-06-22 19:49:00|159055.7|158965.7|159054|158964|159059|158969|159043.9|158953.9|25
1655927350000|2022-06-22 19:49:10|159050.4|158960.4|159048.5|158958.5|159053.4|158963.4|159048.5|158958.5|18
1655927360000|2022-06-22 19:49:20|159049.8|158959.8|159048.2|158958.2|159051.5|158961.5|159048.2|158958.2|22
1655927370000|2022-06-22 19:49:30|159047.8|158957.8|159050.4|158960.4|159050.4|158960.4|159044.9|158954.9|9
1655927380000|2022-06-22 19:49:40|159050.7|158960.7|159006.1|158916.1|159050.7|158960.7|159002.8|158912.8|26
1655927390000|2022-06-22 19:49:50|159006.9|158916.9|159002.2|158912.2|159007.7|158917.7|159002.2|158912.2|27
1655927400000|2022-06-22 19:50:00|159004|158914|159035.9|158945.9|159041.5|158951.5|159004|158914|22
1655927410000|2022-06-22 19:50:10|159035.5|158945.5|159032.8|158942.8|159040.4|158950.4|159005.1|158915.1|32
1655927420000|2022-06-22 19:50:20|159031.8|158941.8|159035.1|158945.1|159040.7|158950.7|159028.8|158938.8|26
1655927430000|2022-06-22 19:50:30|159034.5|158944.5|159031.3|158941.3|159034.5|158944.5|159031.2|158941.2|14
1655927440000|2022-06-22 19:50:40|159032.1|158942.1|159034|158944|159034|158944|159031.7|158941.7|18
1655927450000|2022-06-22 19:50:50|159034.1|158944.1|159039.6|158949.6|159040.3|158950.3|159034|158944|20
1655927460000|2022-06-22 19:51:00|159039.9|158949.9|159040|158950|159042|158952|159039.6|158949.6|20
1655927470000|2022-06-22 19:51:10|159039.9|158949.9|159040.7|158950.7|159040.8|158950.8|159037.2|158947.2|21
1655927480000|2022-06-22 19:51:20|159040.6|158950.6|159043|158953|159043.5|158953.5|159040.6|158950.6|19
1655927490000|2022-06-22 19:51:30|159042.7|158952.7|159042.2|158952.2|159045.9|158955.9|159033.7|158943.7|27
1655927500000|2022-06-22 19:51:40|159041.5|158951.5|159040.9|158950.9|159041.5|158951.5|159036.4|158946.4|15
1655927510000|2022-06-22 19:51:50|159038.9|158948.9|159041|158951|159041.5|158951.5|159036.7|158946.7|12
1655927520000|2022-06-22 19:52:00|159041.1|158951.1|159045.8|158955.8|159045.8|158955.8|159034.8|158944.8|20
1655927530000|2022-06-22 19:52:10|159045.7|158955.7|159047.2|158957.2|159047.2|158957.2|159038.9|158948.9|27
1655927540000|2022-06-22 19:52:20|159046.6|158956.6|159070.4|158980.4|159070.4|158980.4|159038.4|158948.4|22
1655927550000|2022-06-22 19:52:30|159059|158969|159070.5|158980.5|159075.6|158985.6|159059|158969|20
1655927560000|2022-06-22 19:52:40|159069.6|158979.6|159087.5|158997.5|159092.5|159002.5|159069.6|158979.6|28
1655927570000|2022-06-22 19:52:50|159087.9|158997.9|159083.4|158993.4|159098.1|159008.1|159081.9|158991.9|19
1655927580000|2022-06-22 19:53:00|159083.1|158993.1|159075.9|158985.9|159087.6|158997.6|159075.9|158985.9|14
1655927590000|2022-06-22 19:53:10|159072.3|158982.3|159077.5|158987.5|159077.8|158987.8|159069.9|158979.9|6
1655927600000|2022-06-22 19:53:20|159077.3|158987.3|159085.7|158995.7|159089|158999|159077.3|158987.3|14
1655927610000|2022-06-22 19:53:30|159081.7|158991.7|159082.2|158992.2|159082.4|158992.4|159080.1|158990.1|9
1655927620000|2022-06-22 19:53:40|159083.4|158993.4|159085.1|158995.1|159086.5|158996.5|159082.9|158992.9|14
1655927630000|2022-06-22 19:53:50|159084.4|158994.4|159078.4|158988.4|159084.4|158994.4|159078.4|158988.4|10
1655927640000|2022-06-22 19:54:00|159079.8|158989.8|159083.8|158993.8|159085.4|158995.4|159075.7|158985.7|20
1655927650000|2022-06-22 19:54:10|159084.1|158994.1|159083|158993|159088.6|158998.6|159080|158990|17
1655927660000|2022-06-22 19:54:20|159084.6|158994.6|159078.2|158988.2|159084.6|158994.6|159077.9|158987.9|10
1655927670000|2022-06-22 19:54:30|159078.4|158988.4|159079.5|158989.5|159079.6|158989.6|159078.4|158988.4|12
1655927680000|2022-06-22 19:54:40|159074.9|158984.9|159078|158988|159090.5|159000.5|159074.9|158984.9|30
1655927690000|2022-06-22 19:54:50|159079.2|158989.2|159086.4|158996.4|159091.1|159001.1|159078.9|158988.9|26
1655927700000|2022-06-22 19:55:00|159089.5|158999.5|159089|158999|159090|159000|159085.5|158995.5|20
1655927710000|2022-06-22 19:55:10|159089.9|158999.9|159091.1|159001.1|159092.2|159002.2|159089.7|158999.7|17
1655927720000|2022-06-22 19:55:20|159090.5|159000.5|159087.5|158997.5|159092.1|159002.1|159086.7|158996.7|22
1655927730000|2022-06-22 19:55:30|159087.6|158997.6|159087.6|158997.6|159090.7|159000.7|159085.9|158995.9|12
1655927740000|2022-06-22 19:55:40|159087.7|158997.7|159087.3|158997.3|159087.7|158997.7|159087.3|158997.3|5
1655927750000|2022-06-22 19:55:50|159088.7|158998.7|159086.4|158996.4|159088.7|158998.7|159085.5|158995.5|11
1655927760000|2022-06-22 19:56:00|159088.9|158998.9|159089.3|158999.3|159092.6|159002.6|159086.2|158996.2|18
1655927770000|2022-06-22 19:56:10|159089.7|158999.7|159092.9|159002.9|159094.1|159004.1|159088.4|158998.4|16
1655927780000|2022-06-22 19:56:20|159093.2|159003.2|159093.2|159003.2|159095|159005|159089.3|158999.3|16
1655927790000|2022-06-22 19:56:30|159095.6|159005.6|159092.2|159002.2|159095.6|159005.6|159088.5|158998.5|22
1655927800000|2022-06-22 19:56:40|159092.3|159002.3|159090.4|159000.4|159092.3|159002.3|159089.3|158999.3|15
1655927810000|2022-06-22 19:56:50|159090.9|159000.9|159091.3|159001.3|159095.9|159005.9|159089.3|158999.3|17
1655927820000|2022-06-22 19:57:00|159087.7|158997.7|159096.4|159006.4|159098.1|159008.1|159087.4|158997.4|21
1655927830000|2022-06-22 19:57:10|159096.5|159006.5|159094.2|159004.2|159096.8|159006.8|159093.6|159003.6|16
1655927840000|2022-06-22 19:57:20|159094.7|159004.7|159095.2|159005.2|159095.8|159005.8|159093.6|159003.6|17
1655927850000|2022-06-22 19:57:30|159094.9|159004.9|159093.8|159003.8|159095.3|159005.3|159093.7|159003.7|17
1655927860000|2022-06-22 19:57:40|159093.9|159003.9|159095|159005|159096.2|159006.2|159092.8|159002.8|13
1655927870000|2022-06-22 19:57:50|159094.6|159004.6|159089.9|158999.9|159095|159005|159079.8|158989.8|30
1655927880000|2022-06-22 19:58:00|159091|159001|159089.9|158999.9|159091.4|159001.4|159088.4|158998.4|18
1655927890000|2022-06-22 19:58:10|159091.2|159001.2|159093.2|159003.2|159094.5|159004.5|159088.9|158998.9|17
1655927900000|2022-06-22 19:58:20|159087.8|158997.8|159091.2|159001.2|159093.7|159003.7|159087.8|158997.8|17
1655927910000|2022-06-22 19:58:30|159091|159001|159102|159012|159107.3|159017.3|159090.7|159000.7|26
1655927920000|2022-06-22 19:58:40|159102.8|159012.8|159102.8|159012.8|159103.8|159013.8|159098.7|159008.7|29
1655927930000|2022-06-22 19:58:50|159102.6|159012.6|159100.3|159010.3|159103.1|159013.1|159098.6|159008.6|28
1655927940000|2022-06-22 19:59:00|159100.4|159010.4|159101|159011|159102.3|159012.3|159099.9|159009.9|16
1655927950000|2022-06-22 19:59:10|159100.9|159010.9|159101.8|159011.8|159102.1|159012.1|159100.5|159010.5|11
1655927960000|2022-06-22 19:59:20|159101.5|159011.5|159097.6|159007.6|159106.2|159016.2|159095.8|159005.8|25
1655927970000|2022-06-22 19:59:30|159101.4|159011.4|159097.7|159007.7|159102.8|159012.8|159093.9|159003.9|24
1655927980000|2022-06-22 19:59:40|159100.4|159010.4|159098.2|159008.2|159102.7|159012.7|159095.4|159005.4|37
1655927990000|2022-06-22 19:59:50|159098.4|159008.4|159100.2|159010.2|159102.4|159012.4|159090.6|159000.6|34
1655928000000|2022-06-22 20:00:00|159098.3|159008.3|159089.3|158999.3|159098.5|159008.5|159086.2|158996.2|33
1655928010000|2022-06-22 20:00:10|159088.8|158998.8|159086.7|158996.7|159088.8|158998.8|159086.7|158996.7|24
1655928020000|2022-06-22 20:00:20|159086.8|158996.8|159100.6|159010.6|159102|159012|159086.7|158996.7|26
1655928030000|2022-06-22 20:00:30|159102.3|159012.3|159095.3|159005.3|159102.7|159012.7|159095.3|159005.3|29
1655928040000|2022-06-22 20:00:40|159094.9|159004.9|159093.1|159003.1|159096.8|159006.8|159093.1|159003.1|15
1655928050000|2022-06-22 20:00:50|159093.3|159003.3|159091.1|159001.1|159093.3|159003.3|159091.1|159001.1|14
1655928060000|2022-06-22 20:01:00|159091|159001|159091.6|159001.6|159091.7|159001.7|159090.4|159000.4|18
1655928070000|2022-06-22 20:01:10|159091.7|159001.7|159087.9|158997.9|159092.9|159002.9|159087.8|158997.8|20
1655928080000|2022-06-22 20:01:20|159085.8|158995.8|159087.7|158997.7|159087.9|158997.9|159085.8|158995.8|18
1655928090000|2022-06-22 20:01:30|159087.3|158997.3|159087.9|158997.9|159088.4|158998.4|159086.9|158996.9|10
1655928100000|2022-06-22 20:01:40|159087.5|158997.5|159089.6|158999.6|159089.8|158999.8|159087.5|158997.5|9
1655928110000|2022-06-22 20:01:50|159088.7|158998.7|159086.8|158996.8|159089|158999|159086.8|158996.8|9
1655928120000|2022-06-22 20:02:00|159087|158997|159085.3|158995.3|159087.2|158997.2|159085|158995|9
1655928130000|2022-06-22 20:02:10|159087.9|158997.9|159089.2|158999.2|159089.2|158999.2|159086.9|158996.9|14
1655928140000|2022-06-22 20:02:20|159088.8|158998.8|159089|158999|159089.3|158999.3|159088.4|158998.4|14
1655928150000|2022-06-22 20:02:30|159088.9|158998.9|159090.1|159000.1|159091.2|159001.2|159088|158998|17
1655928160000|2022-06-22 20:02:40|159090|159000|159093.9|159003.9|159094.1|159004.1|159090|159000|15
1655928170000|2022-06-22 20:02:50|159093.8|159003.8|159094.7|159004.7|159095.3|159005.3|159093.2|159003.2|11
1655928180000|2022-06-22 20:03:00|159095.5|159005.5|159095.5|159005.5|159096.3|159006.3|159094.7|159004.7|16
1655928190000|2022-06-22 20:03:10|159095.1|159005.1|159094|159004|159095.4|159005.4|159094|159004|10
1655928200000|2022-06-22 20:03:20|159096.4|159006.4|159094.1|159004.1|159096.4|159006.4|159093.4|159003.4|26
1655928210000|2022-06-22 20:03:30|159094.4|159004.4|159093.5|159003.5|159094.4|159004.4|159091.8|159001.8|12
1655928220000|2022-06-22 20:03:40|159093.3|159003.3|159093.2|159003.2|159093.4|159003.4|159092.8|159002.8|9
1655928230000|2022-06-22 20:03:50|159092.8|159002.8|159091.1|159001.1|159093.8|159003.8|159091|159001|19
1655928240000|2022-06-22 20:04:00|159090.5|159000.5|159092.5|159002.5|159095|159005|159090.5|159000.5|19
1655928250000|2022-06-22 20:04:10|159092.2|159002.2|159090.5|159000.5|159094.5|159004.5|159089.8|158999.8|19
1655928260000|2022-06-22 20:04:20|159091|159001|159090.7|159000.7|159092.6|159002.6|159090.7|159000.7|9
1655928270000|2022-06-22 20:04:30|159091.1|159001.1|159090.5|159000.5|159091.7|159001.7|159090.5|159000.5|6
1655928280000|2022-06-22 20:04:40|159091.8|159001.8|159093.1|159003.1|159093.2|159003.2|159091.8|159001.8|13
1655928290000|2022-06-22 20:04:50|159092.3|159002.3|159094.3|159004.3|159094.3|159004.3|159089.9|158999.9|17
1655928300000|2022-06-22 20:05:00|159092.6|159002.6|159096.8|159006.8|159099|159009|159089.6|158999.6|27
1655928310000|2022-06-22 20:05:10|159096.9|159006.9|159097.6|159007.6|159097.9|159007.9|159091.4|159001.4|15
1655928320000|2022-06-22 20:05:20|159096.3|159006.3|159096.5|159006.5|159097.7|159007.7|159095.1|159005.1|9
1655928330000|2022-06-22 20:05:30|159097.2|159007.2|159095.9|159005.9|159097.2|159007.2|159095.5|159005.5|10
1655928340000|2022-06-22 20:05:40|159094|159004|159096.6|159006.6|159099.7|159009.7|159094|159004|15
1655928350000|2022-06-22 20:05:50|159098.8|159008.8|159097.7|159007.7|159098.8|159008.8|159096.3|159006.3|15
1655928360000|2022-06-22 20:06:00|159097.5|159007.5|159098.2|159008.2|159099.7|159009.7|159093.6|159003.6|20
1655928370000|2022-06-22 20:06:10|159098.8|159008.8|159093.3|159003.3|159098.9|159008.9|159093.3|159003.3|4
1655928380000|2022-06-22 20:06:20|159094|159004|159096.5|159006.5|159098.6|159008.6|159093.7|159003.7|9
1655928390000|2022-06-22 20:06:30|159095.9|159005.9|159096.5|159006.5|159096.5|159006.5|159094.5|159004.5|10
1655928400000|2022-06-22 20:06:40|159096.8|159006.8|159094.4|159004.4|159099.4|159009.4|159093.4|159003.4|11
1655928410000|2022-06-22 20:06:50|159094.6|159004.6|159095.3|159005.3|159095.3|159005.3|159094|159004|9
1655928420000|2022-06-22 20:07:00|159095|159005|159091.6|159001.6|159095|159005|159091.6|159001.6|11
1655928430000|2022-06-22 20:07:10|159092.4|159002.4|159093.8|159003.8|159093.8|159003.8|159092.4|159002.4|11
1655928440000|2022-06-22 20:07:20|159093.2|159003.2|159092.9|159002.9|159093.3|159003.3|159092.9|159002.9|5
1655928450000|2022-06-22 20:07:30|159092.3|159002.3|159078.9|158988.9|159092.6|159002.6|159058.8|158968.8|15
1655928460000|2022-06-22 20:07:40|159078|158988|159076.7|158986.7|159084.8|158994.8|159076|158986|19
1655928470000|2022-06-22 20:07:50|159076.3|158986.3|159079.6|158989.6|159081.6|158991.6|159075.4|158985.4|14
1655928480000|2022-06-22 20:08:00|159079.7|158989.7|159080.2|158990.2|159080.9|158990.9|159079.4|158989.4|11
1655928490000|2022-06-22 20:08:10|159079.4|158989.4|159080.8|158990.8|159082|158992|159076.9|158986.9|9
1655928500000|2022-06-22 20:08:20|159082|158992|159078.6|158988.6|159082.5|158992.5|159078.3|158988.3|15
1655928510000|2022-06-22 20:08:30|159078.9|158988.9|159082.1|158992.1|159083.8|158993.8|159075.6|158985.6|18
1655928520000|2022-06-22 20:08:40|159080.9|158990.9|159078.9|158988.9|159083.9|158993.9|159078.9|158988.9|14
1655928530000|2022-06-22 20:08:50|159079.2|158989.2|159073.5|158983.5|159096.2|159006.2|159072.8|158982.8|27
1655928540000|2022-06-22 20:09:00|159072.8|158982.8|159067.5|158977.5|159075.9|158985.9|159065.7|158975.7|25
1655928550000|2022-06-22 20:09:10|159070.8|158980.8|159067.9|158977.9|159072|158982|159065.2|158975.2|23
1655928560000|2022-06-22 20:09:20|159069.3|158979.3|159070.6|158980.6|159070.8|158980.8|159067|158977|19
1655928570000|2022-06-22 20:09:30|159070.9|158980.9|159060.4|158970.4|159071.2|158981.2|159060.4|158970.4|21
1655928580000|2022-06-22 20:09:40|159063.1|158973.1|159068.7|158978.7|159070.4|158980.4|159060.3|158970.3|18
1655928590000|2022-06-22 20:09:50|159069.3|158979.3|159072.2|158982.2|159072.6|158982.6|159064.5|158974.5|19
1655928600000|2022-06-22 20:10:00|159067.7|158977.7|159062|158972|159072.2|158982.2|159061.9|158971.9|31
1655928610000|2022-06-22 20:10:10|159066|158976|159067.5|158977.5|159068.8|158978.8|159063.8|158973.8|17
1655928620000|2022-06-22 20:10:20|159066.9|158976.9|159065.7|158975.7|159068.5|158978.5|159065.4|158975.4|15
1655928630000|2022-06-22 20:10:30|159065|158975|159059.2|158969.2|159065.4|158975.4|159058.9|158968.9|20
1655928640000|2022-06-22 20:10:40|159060|158970|159067.5|158977.5|159071.9|158981.9|159045.5|158955.5|26
1655928650000|2022-06-22 20:10:50|159065.7|158975.7|159088.5|158958.5|159091.9|158982.8|159064.2|158954.7|20
1655928660000|2022-06-22 20:11:00|159087.7|158957.7|159056.2|158966.2|159098.7|158974.3|159055.9|158957.7|26
1655928670000|2022-06-22 20:11:10|159058.2|158968.2|159058.3|158968.3|159070.1|158980.1|159056|158966|19
1655928680000|2022-06-22 20:11:20|159057|158967|159057.4|158967.4|159058.9|158968.9|159056.4|158966.4|16
1655928690000|2022-06-22 20:11:30|159048.6|158958.6|159059.6|158969.6|159059.6|158969.6|159046.4|158956.4|10
1655928700000|2022-06-22 20:11:40|159057.5|158967.5|159059.6|158969.6|159060.8|158970.8|159055.1|158965.1|8
1655928710000|2022-06-22 20:11:50|159058.2|158968.2|159059.5|158969.5|159062.8|158972.8|159058.2|158968.2|7
1655928720000|2022-06-22 20:12:00|159070.1|158980.1|159049.2|158959.2|159070.1|158980.1|159044|158954|10
1655928730000|2022-06-22 20:12:10|159052.5|158962.5|159071.7|158981.7|159071.9|158981.9|159052.5|158962.5|10
1655928740000|2022-06-22 20:12:20|159055.8|158965.8|159061.4|158971.4|159067.5|158977.5|159050.6|158960.6|11
1655928750000|2022-06-22 20:12:30|159059|158969|159061.9|158971.9|159061.9|158971.9|159057.7|158967.7|8
1655928760000|2022-06-22 20:12:40|159062.3|158972.3|159067.5|158977.5|159067.5|158977.5|159054.5|158964.5|7
1655928770000|2022-06-22 20:12:50|159067.1|158977.1|159071.2|158981.2|159071.2|158981.2|159067.1|158977.1|3
1655928780000|2022-06-22 20:13:00|159070.3|158980.3|159059.9|158969.9|159070.3|158980.3|159050.4|158960.4|12
1655928790000|2022-06-22 20:13:10|159106|159016|159141.3|159011.3|159143.5|159016|159099.3|158985|30
1655928800000|2022-06-22 20:13:20|159143.3|159013.3|159110.8|159020.8|159143.3|159037.5|159109|159012.6|32
1655928810000|2022-06-22 20:13:30|159111.4|159021.4|159126|158996|159135.6|159022.2|159109.5|158994.1|32
1655928820000|2022-06-22 20:13:40|159125.4|158995.4|159133.4|159003.4|159142.7|159012.7|159125.3|158995.3|31
1655928830000|2022-06-22 20:13:50|159132.8|159002.8|159121.7|159031.7|159148.8|159038.7|159120.3|159000.2|26
1655928840000|2022-06-22 20:14:00|159124.7|159034.7|159131.8|159001.8|159134.3|159036.8|159118.5|158999.9|19
1655928850000|2022-06-22 20:14:10|159135.2|159005.2|159147.6|159057.6|159151.5|159061.5|159120.8|159005.2|35
1655928860000|2022-06-22 20:14:20|159147.5|159057.5|159154.1|159024.1|159157.3|159057.5|159132.2|159015.1|29
1655928870000|2022-06-22 20:14:30|159148.2|159018.2|159148.1|159018.1|159158.1|159055.6|159124.8|159016.4|28
1655928880000|2022-06-22 20:14:40|159148.9|159018.9|159126.8|159036.8|159162.7|159063.2|159126.8|159018.1|34
1655928890000|2022-06-22 20:14:50|159152.3|159022.3|159154.6|159024.6|159163.2|159063.9|159134.2|159021.1|36
1655928900000|2022-06-22 20:15:00|159153.3|159023.3|159150.6|159020.6|159153.7|159023.7|159148.4|159018.4|26
1655928910000|2022-06-22 20:15:10|159151.1|159021.1|159148.6|159018.6|159154.3|159024.3|159145.2|159015.2|18
1655928920000|2022-06-22 20:15:20|159148|159018|159149.5|159019.5|159155.7|159025.7|159145.2|159015.2|20
1655928930000|2022-06-22 20:15:30|159149.8|159019.8|159148|159018|159150.7|159020.7|159146.2|159016.2|16
1655928940000|2022-06-22 20:15:40|159144.6|159014.6|159150.8|159020.8|159153.3|159023.3|159144.5|159014.5|13
1655928950000|2022-06-22 20:15:50|159150.6|159020.6|159149.3|159019.3|159151.3|159021.3|159148.2|159018.2|9
1655928960000|2022-06-22 20:16:00|159151.2|159021.2|159118.7|159028.7|159151.8|159037.8|159118.7|159020.4|8
1655928970000|2022-06-22 20:16:10|159119.4|159029.4|159131.3|159041.3|159138.6|159048.6|159119.1|159029.1|8
1655928980000|2022-06-22 20:16:20|159133.2|159043.2|159135.4|159045.4|159135.4|159045.4|159133.2|159043.2|4
1655928990000|2022-06-22 20:16:30|159134.8|159044.8|159152.9|159022.9|159153.7|159044.8|159131.4|159020.8|14
1655929000000|2022-06-22 20:16:40|159153.1|159023.1|159130.7|159040.7|159155.9|159045.6|159130.7|159022.7|12
1655929010000|2022-06-22 20:16:50|159132.3|159042.3|159137.1|159047.1|159137.4|159047.4|159128.2|159038.2|11
1655929020000|2022-06-22 20:17:00|159139.8|159049.8|159141.3|159051.3|159163.9|159052.5|159139.8|159030.9|13
1655929030000|2022-06-22 20:17:10|159141.4|159051.4|159144|159054|159144.6|159054.6|159139.7|159049.7|5
1655929040000|2022-06-22 20:17:20|159143.2|159053.2|159147.2|159057.2|159148.1|159058.1|159141.7|159051.7|9
1655929050000|2022-06-22 20:17:30|159146.9|159056.9|159147.5|159057.5|159151.2|159061.2|159146.9|159056.9|9
1655929060000|2022-06-22 20:17:40|159151.5|159061.5|159150|159060|159151.5|159061.5|159150|159060|3
1655929070000|2022-06-22 20:17:50|159150.8|159060.8|159151.3|159061.3|159151.3|159061.3|159149.3|159059.3|5
1655929080000|2022-06-22 20:18:00|159153.2|159063.2|159152.3|159062.3|159155.2|159065.2|159152|159062|5
1655929090000|2022-06-22 20:18:10|159153.5|159063.5|159152.6|159062.6|159153.5|159063.5|159152.3|159062.3|7
1655929100000|2022-06-22 20:18:20|159155.2|159065.2|159152.8|159062.8|159155.2|159065.2|159152.8|159062.8|5
1655929110000|2022-06-22 20:18:30|159151.5|159061.5|159154|159064|159154|159064|159147.5|159057.5|3
1655929120000|2022-06-22 20:18:40|159152.1|159062.1|159153.2|159063.2|159153.2|159063.2|159151|159061|6
1655929130000|2022-06-22 20:18:50|159153.7|159063.7|159150.4|159060.4|159153.7|159063.7|159150.4|159060.4|9
1655929140000|2022-06-22 20:19:00|159150.7|159060.7|159153.3|159063.3|159154.3|159064.3|159149.2|159059.2|5
1655929150000|2022-06-22 20:19:10|159153.5|159063.5|159151.8|159061.8|159153.5|159063.5|159151.8|159061.8|5
1655929160000|2022-06-22 20:19:20|159149.9|159059.9|159151|159061|159151.8|159061.8|159146.2|159056.2|7
1655929170000|2022-06-22 20:19:30|159141|159051|159164.7|159034.7|159166.4|159051|159138.7|159028.2|6
1655929180000|2022-06-22 20:19:40|159163.4|159033.4|159147.4|159057.4|159163.4|159060.2|159147.4|159032.9|6
1655929190000|2022-06-22 20:19:50|159146.1|159056.1|159149.1|159059.1|159151|159061|159146.1|159056.1|5
1655929200000|2022-06-22 20:20:00|159144.9|159054.9|159148.2|159058.2|159153.1|159063.1|159144.9|159054.9|11
1655929210000|2022-06-22 20:20:10|159147.6|159057.6|159141|159051|159147.6|159057.6|159141|159051|4
1655929220000|2022-06-22 20:20:20|159146|159056|159145|159055|159146|159056|159144.1|159054.1|7
1655929230000|2022-06-22 20:20:30|159144.7|159054.7|159144.1|159054.1|159146.3|159056.3|159144.1|159054.1|7
1655929240000|2022-06-22 20:20:40|159143.3|159053.3|159146|159056|159146|159056|159143.3|159053.3|5
1655929250000|2022-06-22 20:20:50|159146.8|159056.8|159145.2|159055.2|159146.8|159056.8|159144.4|159054.4|6
1655929260000|2022-06-22 20:21:00|159144.4|159054.4|159144.5|159054.5|159148.5|159058.5|159144.4|159054.4|13
1655929270000|2022-06-22 20:21:10|159145.2|159055.2|159142.3|159052.3|159145.2|159055.2|159135.8|159045.8|10
1655929280000|2022-06-22 20:21:20|159140.8|159050.8|159159.6|159029.6|159159.6|159051.1|159139.2|159029.2|11
1655929290000|2022-06-22 20:21:30|159159.5|159029.5|159142.4|159052.4|159161.4|159054.6|159141.4|159029.5|11
1655929300000|2022-06-22 20:21:40|159143|159053|159142.5|159052.5|159144.4|159054.4|159141.4|159051.4|9
1655929310000|2022-06-22 20:21:50|159142|159052|159146|159056|159146|159056|159142|159052|7
1655929320000|2022-06-22 20:22:00|159145.5|159055.5|159144.7|159054.7|159145.5|159055.5|159143.7|159053.7|9
1655929330000|2022-06-22 20:22:10|159143.6|159053.6|159144.4|159054.4|159145.2|159055.2|159142.4|159052.4|10
1655929340000|2022-06-22 20:22:20|159143.7|159053.7|159146.3|159056.3|159148.8|159058.8|159143.7|159053.7|15
1655929350000|2022-06-22 20:22:30|159168.3|159038.3|159164.1|159034.1|159168.3|159038.3|159162.7|159032.7|9
1655929360000|2022-06-22 20:22:40|159163.5|159033.5|159146.8|159056.8|159165.5|159058.5|159146.3|159033.5|12
1655929370000|2022-06-22 20:22:50|159147.5|159057.5|159144.6|159054.6|159147.5|159057.5|159142.4|159052.4|9
1655929380000|2022-06-22 20:23:00|159145.2|159055.2|159138.3|159048.3|159145.2|159055.2|159138.3|159048.3|9
1655929390000|2022-06-22 20:23:10|159134.8|159044.8|159147|159057|159147|159057|159134.4|159044.4|8
1655929400000|2022-06-22 20:23:20|159144.4|159054.4|159143.2|159053.2|159145.1|159055.1|159141.8|159051.8|10
1655929410000|2022-06-22 20:23:30|159142.9|159052.9|159144.5|159054.5|159146.6|159056.6|159142.9|159052.9|8
1655929420000|2022-06-22 20:23:40|159146|159056|159134.6|159044.6|159146|159056|159134.6|159044.6|8
1655929430000|2022-06-22 20:23:50|159135.5|159045.5|159135.6|159045.6|159136.5|159046.5|159134.6|159044.6|6
1655929440000|2022-06-22 20:24:00|159136.4|159046.4|159138.8|159048.8|159147.4|159057.4|159136.4|159046.4|11
1655929450000|2022-06-22 20:24:10|159141.3|159051.3|159142.7|159052.7|159144.4|159054.4|159134.7|159044.7|10
1655929460000|2022-06-22 20:24:20|159141.4|159051.4|159142.5|159052.5|159147.6|159057.6|159141.4|159051.4|8
1655929470000|2022-06-22 20:24:30|159142.9|159052.9|159144.3|159054.3|159144.8|159054.8|159142.9|159052.9|10
1655929480000|2022-06-22 20:24:40|159143.8|159053.8|159134.4|159044.4|159143.8|159053.8|159134.4|159044.4|7
1655929490000|2022-06-22 20:24:50|159135.4|159045.4|159139.9|159049.9|159144.3|159054.3|159134.4|159044.4|12
1655929500000|2022-06-22 20:25:00|159140.6|159050.6|159144.2|159054.2|159144.2|159054.2|159138.3|159048.3|8
1655929510000|2022-06-22 20:25:10|159142.2|159052.2|159145|159055|159146.9|159056.9|159142.2|159052.2|13
1655929520000|2022-06-22 20:25:20|159145.2|159055.2|159146.3|159056.3|159146.3|159056.3|159144.8|159054.8|13
1655929530000|2022-06-22 20:25:30|159146.2|159056.2|159139.4|159049.4|159146.2|159056.2|159139.4|159049.4|8
1655929540000|2022-06-22 20:25:40|159139.6|159049.6|159142.2|159052.2|159144.4|159054.4|159139.6|159049.6|9
1655929550000|2022-06-22 20:25:50|159141.6|159051.6|159135.2|159045.2|159141.6|159051.6|159135.2|159045.2|6
1655929560000|2022-06-22 20:26:00|159133.8|159043.8|159142.5|159052.5|159146.4|159056.4|159133.8|159043.8|8
1655929570000|2022-06-22 20:26:10|159144.3|159054.3|159145.1|159055.1|159146.8|159056.8|159143.2|159053.2|14
1655929580000|2022-06-22 20:26:20|159143.5|159053.5|159146.2|159056.2|159146.2|159056.2|159143.5|159053.5|6
1655929590000|2022-06-22 20:26:30|159146.5|159056.5|159144.7|159054.7|159150.5|159060.5|159142|159052|12
1655929600000|2022-06-22 20:26:40|159147.7|159057.7|159134.6|159044.6|159147.7|159057.7|159134.6|159044.6|8
1655929610000|2022-06-22 20:26:50|159137.6|159047.6|159147.2|159057.2|159148.3|159058.3|159137.6|159047.6|10
1655929620000|2022-06-22 20:27:00|159146.5|159056.5|159147.8|159057.8|159148.6|159058.6|159146.5|159056.5|6
1655929630000|2022-06-22 20:27:10|159148.3|159058.3|159145.5|159055.5|159149|159059|159145.5|159055.5|8
1655929640000|2022-06-22 20:27:20|159146.6|159056.6|159143.1|159053.1|159148.3|159058.3|159142.1|159052.1|10
1655929650000|2022-06-22 20:27:30|159143.4|159053.4|159142.2|159052.2|159143.5|159053.5|159142|159052|10
1655929660000|2022-06-22 20:27:40|159137.1|159047.1|159139|159049|159140|159050|159137.1|159047.1|5
1655929670000|2022-06-22 20:27:50|159138.9|159048.9|159164.1|159034.1|159166.7|159058.1|159137.9|159033.1|16
1655929680000|2022-06-22 20:28:00|159164.5|159034.5|159143.8|159053.8|159167.4|159054.5|159143.3|159034.5|11
1655929690000|2022-06-22 20:28:10|159144|159054|159146.7|159056.7|159147.1|159057.1|159144|159054|11
1655929700000|2022-06-22 20:28:20|159145.6|159055.6|159139.5|159049.5|159147.6|159057.6|159135.9|159045.9|11
1655929710000|2022-06-22 20:28:30|159139.9|159049.9|159145.9|159055.9|159147.7|159057.7|159139.2|159049.2|13
1655929720000|2022-06-22 20:28:40|159145.3|159055.3|159150.5|159060.5|159150.5|159060.5|159145.3|159055.3|4
1655929730000|2022-06-22 20:28:50|159151.2|159061.2|159149.6|159059.6|159152.8|159062.8|159149.6|159059.6|7
1655929740000|2022-06-22 20:29:00|159149|159059|159150.9|159060.9|159151.7|159061.7|159148.7|159058.7|8
1655929750000|2022-06-22 20:29:10|159151.2|159061.2|159146.6|159056.6|159152.7|159062.7|159146.6|159056.6|11
1655929760000|2022-06-22 20:29:20|159151|159061|159147.9|159057.9|159151|159061|159147.1|159057.1|11
1655929770000|2022-06-22 20:29:30|159148|159058|159147.5|159057.5|159148.4|159058.4|159147.5|159057.5|6
1655929780000|2022-06-22 20:29:40|159148.9|159058.9|159147.3|159057.3|159152.1|159062.1|159145.7|159055.7|21
1655929790000|2022-06-22 20:29:50|159145.5|159055.5|159124.9|159034.9|159146.7|159056.7|159122.9|159032.9|24
1655929800000|2022-06-22 20:30:00|159125.7|159035.7|159123.4|159033.4|159125.7|159035.7|159121.7|159031.7|13
1655929810000|2022-06-22 20:30:10|159122.4|159032.4|159126|159036|159128.2|159038.2|159121.1|159031.1|10
1655929820000|2022-06-22 20:30:20|159128.1|159038.1|159124.6|159034.6|159128.1|159038.1|159123|159033|14
1655929830000|2022-06-22 20:30:30|159123.6|159033.6|159119|159029|159123.6|159033.6|159119|159029|4
1655929840000|2022-06-22 20:30:40|159129.3|159039.3|159120.9|159030.9|159129.3|159039.3|159120.3|159030.3|17
1655929850000|2022-06-22 20:30:50|159120|159030|159116.8|159026.8|159120.9|159030.9|159116.2|159026.2|8
1655929860000|2022-06-22 20:31:00|159122.6|159032.6|159126.1|159036.1|159128.2|159038.2|159121|159031|13
1655929870000|2022-06-22 20:31:10|159126.7|159036.7|159120|159030|159126.7|159036.7|159120|159030|9
1655929880000|2022-06-22 20:31:20|159117.2|159027.2|159121.3|159031.3|159125.8|159035.8|159117.2|159027.2|11
1655929890000|2022-06-22 20:31:30|159120.3|159030.3|159122.5|159032.5|159125.2|159035.2|159120.1|159030.1|11
1655929900000|2022-06-22 20:31:40|159121.5|159031.5|159126.4|159036.4|159126.4|159036.4|159115.1|159025.1|7
1655929910000|2022-06-22 20:31:50|159125.1|159035.1|159121|159031|159125.1|159035.1|159119.8|159029.8|14
1655929920000|2022-06-22 20:32:00|159121.5|159031.5|159124.7|159034.7|159124.7|159034.7|159120.2|159030.2|7
1655929930000|2022-06-22 20:32:10|159121.6|159031.6|159125.9|159035.9|159125.9|159035.9|159121.2|159031.2|10
1655929940000|2022-06-22 20:32:20|159127.2|159037.2|159122|159032|159127.2|159037.2|159120.7|159030.7|7
1655929950000|2022-06-22 20:32:30|159117|159027|159117.9|159027.9|159126.8|159036.8|159115.4|159025.4|9
1655929960000|2022-06-22 20:32:40|159116.3|159026.3|159123.6|159033.6|159126|159036|159114.4|159024.4|9
1655929970000|2022-06-22 20:32:50|159124.8|159034.8|159163.1|159033.1|159163.4|159057.3|159124.8|159021.1|19
1655929980000|2022-06-22 20:33:00|159162.8|159032.8|159137.3|159047.3|159167.3|159049.8|159135.6|159032.8|10
1655929990000|2022-06-22 20:33:10|159136|159046|159143.8|159053.8|159144|159054|159135.5|159045.5|9
1655930000000|2022-06-22 20:33:20|159146.2|159056.2|159143.5|159053.5|159146.2|159056.2|159143.5|159053.5|8
1655930010000|2022-06-22 20:33:30|159144.3|159054.3|159141.4|159051.4|159144.3|159054.3|159139.8|159049.8|9
1655930020000|2022-06-22 20:33:40|159142.5|159052.5|159141.6|159051.6|159146.7|159056.7|159136.1|159046.1|10
1655930030000|2022-06-22 20:33:50|159140.9|159050.9|159142.8|159052.8|159143.8|159053.8|159134.6|159044.6|11
1655930040000|2022-06-22 20:34:00|159142.4|159052.4|159146.1|159056.1|159147.2|159057.2|159142|159052|9
1655930050000|2022-06-22 20:34:10|159145.1|159055.1|159142.3|159052.3|159145.1|159055.1|159140.8|159050.8|7
1655930060000|2022-06-22 20:34:20|159143.4|159053.4|159138.8|159048.8|159143.4|159053.4|159138.8|159048.8|7
1655930070000|2022-06-22 20:34:30|159138.6|159048.6|159143.8|159053.8|159146.4|159056.4|159138.6|159048.6|12
1655930080000|2022-06-22 20:34:40|159140.2|159050.2|159140.2|159050.2|159141.8|159051.8|159138.7|159048.7|11
1655930090000|2022-06-22 20:34:50|159137.8|159047.8|159138.5|159048.5|159139.6|159049.6|159137.8|159047.8|9
1655930100000|2022-06-22 20:35:00|159137.4|159047.4|159141.7|159051.7|159144.3|159054.3|159137.4|159047.4|7
1655930110000|2022-06-22 20:35:10|159142.2|159052.2|159133.3|159043.3|159142.2|159052.2|159133.3|159043.3|7
1655930120000|2022-06-22 20:35:20|159137.5|159047.5|159132.5|159042.5|159137.5|159047.5|159132.5|159042.5|5
1655930130000|2022-06-22 20:35:30|159136|159046|159145.5|159055.5|159145.5|159055.5|159134.5|159044.5|5
1655930140000|2022-06-22 20:35:40|159140|159050|159140.6|159050.6|159143.1|159053.1|159139.2|159049.2|8
1655930150000|2022-06-22 20:35:50|159144.8|159054.8|159141.5|159051.5|159144.8|159054.8|159141.5|159051.5|11
1655930160000|2022-06-22 20:36:00|159140.9|159050.9|159140.7|159050.7|159145.1|159055.1|159140.6|159050.6|6
1655930170000|2022-06-22 20:36:10|159140.8|159050.8|159140.5|159050.5|159140.8|159050.8|159138.7|159048.7|7
1655930180000|2022-06-22 20:36:20|159139.4|159049.4|159136.1|159046.1|159139.8|159049.8|159135|159045|7
1655930190000|2022-06-22 20:36:30|159135|159045|159139.2|159049.2|159142.2|159052.2|159131.5|159041.5|12
1655930200000|2022-06-22 20:36:40|159140.4|159050.4|159142.8|159052.8|159147|159057|159140.4|159050.4|8
1655930210000|2022-06-22 20:36:50|159141.2|159051.2|159141.9|159051.9|159144.3|159054.3|159134.4|159044.4|9
1655930220000|2022-06-22 20:37:00|159141.8|159051.8|159138.8|159048.8|159141.8|159051.8|159138.5|159048.5|6
1655930230000|2022-06-22 20:37:10|159140.6|159050.6|159140.6|159050.6|159145.4|159055.4|159133.3|159043.3|9
1655930240000|2022-06-22 20:37:20|159142.8|159052.8|159131.8|159041.8|159142.8|159052.8|159131.8|159041.8|9
1655930250000|2022-06-22 20:37:30|159131.7|159041.7|159141.9|159051.9|159145.2|159055.2|159131.7|159041.7|9
1655930260000|2022-06-22 20:37:40|159142.4|159052.4|159139.9|159049.9|159142.4|159052.4|159139.1|159049.1|11
1655930270000|2022-06-22 20:37:50|159140.3|159050.3|159143.8|159053.8|159144.2|159054.2|159139.5|159049.5|10
1655930280000|2022-06-22 20:38:00|159143.1|159053.1|159143.1|159053.1|159144.1|159054.1|159135.4|159045.4|12
1655930290000|2022-06-22 20:38:10|159142.6|159052.6|159137.3|159047.3|159144.1|159054.1|159135.4|159045.4|8
1655930300000|2022-06-22 20:38:20|159136.5|159046.5|159138.7|159048.7|159144.6|159054.6|159131.8|159041.8|10
1655930310000|2022-06-22 20:38:30|159141|159051|159139.6|159049.6|159141|159051|159139|159049|7
1655930320000|2022-06-22 20:38:40|159140.6|159050.6|159146.8|159056.8|159148.5|159058.5|159139.6|159049.6|11
1655930330000|2022-06-22 20:38:50|159148|159058|159136.7|159046.7|159148|159058|159134.4|159044.4|11
1655930340000|2022-06-22 20:39:00|159137.7|159047.7|159139.4|159049.4|159143.6|159053.6|159135.1|159045.1|12
1655930350000|2022-06-22 20:39:10|159139.3|159049.3|159142.9|159052.9|159145.3|159055.3|159138.8|159048.8|7
1655930360000|2022-06-22 20:39:20|159142.5|159052.5|159161.1|159031.1|159161.3|159056.1|159140.2|159030.2|13
1655930370000|2022-06-22 20:39:30|159160.6|159030.6|159162|159032|159162|159032|159159.5|159029.5|9
1655930380000|2022-06-22 20:39:40|159165.4|159035.4|159167|159037|159167.6|159037.6|159163.8|159033.8|9
1655930390000|2022-06-22 20:39:50|159167.1|159037.1|159165.4|159035.4|159167.1|159037.1|159164.9|159034.9|12
1655930400000|2022-06-22 20:40:00|159168.4|159038.4|159162.9|159032.9|159168.4|159038.4|159162.7|159032.7|14
1655930410000|2022-06-22 20:40:10|159163.2|159033.2|159155.1|159025.1|159163.2|159033.2|159148.1|159018.1|14
1655930420000|2022-06-22 20:40:20|159153.3|159023.3|159158.1|159028.1|159159|159029|159150.9|159020.9|12
1655930430000|2022-06-22 20:40:30|159157|159027|159160.4|159030.4|159161.3|159031.3|159154.7|159024.7|15
1655930440000|2022-06-22 20:40:40|159160|159030|159130.5|159040.5|159160.1|159040.5|159130.5|159029.4|4
1655930450000|2022-06-22 20:40:50|159129|159039|159122.7|159032.7|159153.1|159043.4|159121.8|159016.7|12
1655930460000|2022-06-22 20:41:00|159124.1|159034.1|159139.4|159049.4|159139.4|159049.4|159124.1|159034.1|7
1655930470000|2022-06-22 20:41:10|159138.9|159048.9|159137.2|159047.2|159138.9|159048.9|159132.6|159042.6|10
1655930480000|2022-06-22 20:41:20|159136.2|159046.2|159134.7|159044.7|159136.2|159046.2|159131.7|159041.7|6
1655930490000|2022-06-22 20:41:30|159134.4|159044.4|159154.1|159024.1|159154.1|159044.4|159134.4|159017.7|10
1655930500000|2022-06-22 20:41:40|159150.6|159020.6|159135.4|159045.4|159150.6|159050.6|159126.4|159020.6|11
1655930510000|2022-06-22 20:41:50|159134.7|159044.7|159131.3|159041.3|159134.7|159044.7|159131|159041|11
1655930520000|2022-06-22 20:42:00|159132.6|159042.6|159155|159025|159155|159043|159132.6|159014.4|12
1655930530000|2022-06-22 20:42:10|159152.5|159022.5|159148.8|159018.8|159152.5|159022.5|159147.4|159017.4|15
1655930540000|2022-06-22 20:42:20|159148.3|159018.3|159149.6|159019.6|159152|159022|159148.3|159018.3|9
1655930550000|2022-06-22 20:42:30|159147.9|159017.9|159129.1|159039.1|159149.3|159041.7|159122|159017.9|9
1655930560000|2022-06-22 20:42:40|159146.8|159016.8|159175.5|159045.5|159180.4|159050.4|159146.8|159016.8|20
1655930570000|2022-06-22 20:42:50|159175.9|159045.9|159168.1|159038.1|159175.9|159045.9|159166.8|159036.8|15
1655930580000|2022-06-22 20:43:00|159167.1|159037.1|159172.3|159042.3|159173.3|159043.3|159166.6|159036.6|10
1655930590000|2022-06-22 20:43:10|159172.6|159042.6|159173.1|159043.1|159174.3|159044.3|159171.6|159041.6|10
1655930600000|2022-06-22 20:43:20|159170.6|159040.6|159170|159040|159170.6|159040.6|159166.3|159036.3|10
1655930610000|2022-06-22 20:43:30|159169.1|159039.1|159174|159044|159174|159044|159168|159038|8
1655930620000|2022-06-22 20:43:40|159176|159046|159173.1|159043.1|159176|159046|159171.7|159041.7|8
1655930630000|2022-06-22 20:43:50|159171.8|159041.8|159175.3|159045.3|159175.9|159045.9|159171.7|159041.7|8
1655930640000|2022-06-22 20:44:00|159174.6|159044.6|159170.6|159040.6|159174.6|159044.6|159168.6|159038.6|7
1655930650000|2022-06-22 20:44:10|159171.3|159041.3|159166.8|159036.8|159172.4|159042.4|159166.8|159036.8|11
1655930660000|2022-06-22 20:44:20|159169|159039|159171.9|159041.9|159175.6|159045.6|159169|159039|6
1655930670000|2022-06-22 20:44:30|159172|159042|159148.7|159058.7|159172|159058.7|159145.8|159037.4|6
1655930680000|2022-06-22 20:44:40|159149.6|159059.6|159148.4|159058.4|159151.5|159061.5|159147.4|159057.4|8
1655930690000|2022-06-22 20:44:50|159147.8|159057.8|159150.5|159060.5|159156.1|159066.1|159147.8|159057.8|9
1655930700000|2022-06-22 20:45:00|159154.4|159064.4|159168.8|159038.8|159174.6|159064.4|159152.7|159035.4|19
1655930710000|2022-06-22 20:45:10|159171.3|159041.3|159163.8|159033.8|159171.3|159041.3|159163.8|159033.8|15
1655930720000|2022-06-22 20:45:20|159166.5|159036.5|159167.3|159037.3|159168.9|159038.9|159165|159035|9
1655930730000|2022-06-22 20:45:30|159168.3|159038.3|159164.8|159034.8|159169.3|159039.3|159164.8|159034.8|11
1655930740000|2022-06-22 20:45:40|159166.5|159036.5|159164.9|159034.9|159166.7|159036.7|159162.3|159032.3|7
1655930750000|2022-06-22 20:45:50|159165.7|159035.7|159167.7|159037.7|159171.6|159061.1|159151.1|159033.2|9
1655930760000|2022-06-22 20:46:00|159167.5|159037.5|159169.4|159039.4|159173.4|159043.4|159166.3|159036.3|13
1655930770000|2022-06-22 20:46:10|159170.2|159040.2|159171.7|159041.7|159173|159043|159166.4|159036.4|10
1655930780000|2022-06-22 20:46:20|159170.8|159040.8|159168.4|159038.4|159171|159041|159167.7|159037.7|9
1655930790000|2022-06-22 20:46:30|159170.8|159040.8|159169.2|159039.2|159172.9|159042.9|159165.8|159035.8|8
1655930800000|2022-06-22 20:46:40|159170.5|159040.5|159169.8|159039.8|159170.5|159040.5|159169.8|159039.8|3
1655930810000|2022-06-22 20:46:50|159173.1|159043.1|159173.2|159043.2|159174|159065.9|159148.6|159043.1|11
1655930820000|2022-06-22 20:47:00|159171|159041|159155|159065|159175.3|159068.9|159152|159041|13
1655930830000|2022-06-22 20:47:10|159156.3|159066.3|159152.3|159062.3|159156.3|159066.3|159151.4|159061.4|6
1655930840000|2022-06-22 20:47:20|159154.7|159064.7|159156.5|159066.5|159157.9|159067.9|159153.6|159063.6|8
1655930850000|2022-06-22 20:47:30|159155.5|159065.5|159152.3|159062.3|159156.7|159066.7|159152.3|159062.3|6
1655930860000|2022-06-22 20:47:40|159170.3|159040.3|159171.9|159041.9|159174.8|159044.8|159169.2|159039.2|6
1655930870000|2022-06-22 20:47:50|159170.9|159040.9|159171.4|159041.4|159171.9|159041.9|159159.3|159029.3|7
1655930880000|2022-06-22 20:48:00|159171.2|159041.2|159139.9|159009.9|159171.9|159049.8|159116.3|159000.6|16
1655930890000|2022-06-22 20:48:10|159138.4|159008.4|159140.6|159010.6|159140.6|159010.6|159133.9|159003.9|11
1655930900000|2022-06-22 20:48:20|159146.2|159016.2|159139.3|159009.3|159146.2|159016.2|159139.3|159009.3|7
1655930910000|2022-06-22 20:48:30|159140.3|159010.3|159135.4|159005.4|159144.4|159014.4|159130.8|159000.8|5
1655930920000|2022-06-22 20:48:40|159133.6|159003.6|159140.5|159010.5|159150.8|159043.2|159131.4|159001.4|9
1655930930000|2022-06-22 20:48:50|159149|159019|159135.4|159005.4|159149|159019|159134.3|159004.3|5
1655930940000|2022-06-22 20:49:00|159131.1|159041.1|159126.1|159036.1|159131.1|159041.1|159123.9|159033.9|4
1655930950000|2022-06-22 20:49:10|159126.9|159036.9|159134.6|159004.6|159145.2|159036.9|159126.9|159000.2|8
1655930960000|2022-06-22 20:49:20|159140.9|159010.9|159132|159002|159142.3|159012.3|159131.8|159001.8|5
1655930970000|2022-06-22 20:49:30|159134.4|159004.4|159148.4|159018.4|159151.6|159021.6|159134.4|159004.4|5
1655930980000|2022-06-22 20:49:40|159154.8|159024.8|159148.2|159018.2|159154.8|159024.8|159148.2|159018.2|6
1655930990000|2022-06-22 20:49:50|159148.1|159018.1|159149|159019|159159|159029|159146.8|159016.8|7
1655931000000|2022-06-22 20:50:00|159149.1|159019.1|159144|159014|159188|159058|159108.1|158968.5|28
1655931010000|2022-06-22 20:50:10|159153.4|159023.4|159158.9|159028.9|159165.1|159035.1|159140.4|159010.4|16
1655931020000|2022-06-22 20:50:20|159161.3|159031.3|159155.2|159025.2|159161.3|159031.3|159150.9|159020.9|10
1655931030000|2022-06-22 20:50:30|159154.7|159024.7|159173.2|159043.2|159179.3|159049.3|159142.8|159012.8|14
1655931040000|2022-06-22 20:50:40|159178|159048|159174.2|159044.2|159178.4|159048.4|159173.6|159043.6|11
1655931050000|2022-06-22 20:50:50|159175.8|159045.8|159183.9|159053.9|159185.6|159055.6|159175.8|159045.8|10
1655931060000|2022-06-22 20:51:00|159182.6|159052.6|159174.6|159044.6|159183.6|159053.6|159174.6|159044.6|9
1655931070000|2022-06-22 20:51:10|159176.2|159046.2|159183.3|159053.3|159185.8|159055.8|159168.8|159038.8|8
1655931080000|2022-06-22 20:51:20|159178.8|159048.8|159177|159047|159178.9|159048.9|159174.3|159044.3|5
1655931090000|2022-06-22 20:51:30|159178.4|159048.4|159179.6|159049.6|159185.6|159055.6|159178.4|159048.4|9
1655931100000|2022-06-22 20:51:40|159170.5|159040.5|159171.3|159041.3|159176.9|159046.9|159169.4|159039.4|6
1655931110000|2022-06-22 20:51:50|159185.6|159055.6|159178.9|159048.9|159185.6|159055.6|159178.9|159048.9|9
1655931120000|2022-06-22 20:52:00|159179|159049|159138.3|159048.3|159181.3|159051.3|159138.3|159035.4|5
1655931130000|2022-06-22 20:52:10|159133.9|159043.9|159171|159081|159171|159081|159133.9|159043.9|6
1655931140000|2022-06-22 20:52:20|159162.4|159072.4|159174.1|159044.1|159177.3|159076.3|159157.4|159042.5|8
1655931150000|2022-06-22 20:52:30|159173.6|159043.6|159191.7|159061.7|159191.7|159061.7|159171.8|159041.8|6
1655931160000|2022-06-22 20:52:40|159170.4|159080.4|159160.6|159070.6|159170.4|159080.4|159160.4|159070.4|8
1655931170000|2022-06-22 20:52:50|159155.9|159065.9|159156.9|159066.9|159161.7|159071.7|159155.9|159065.9|6
1655931180000|2022-06-22 20:53:00|159164.4|159074.4|159156.6|159066.6|159164.4|159074.4|159156.6|159066.6|8
1655931190000|2022-06-22 20:53:10|159158.8|159068.8|159146.1|159056.1|159158.8|159068.8|159142.6|159052.6|9
1655931200000|2022-06-22 20:53:20|159165.6|159075.6|159146.1|159056.1|159174.1|159084.1|159146.1|159056.1|7
1655931210000|2022-06-22 20:53:30|159152.2|159062.2|159155.6|159065.6|159155.7|159065.7|159146.1|159056.1|6
1655931220000|2022-06-22 20:53:40|159170.7|159040.7|159172.5|159042.5|159172.5|159042.5|159170.7|159040.7|3
1655931230000|2022-06-22 20:53:50|159188.3|159058.3|159183|159053|159188.3|159058.3|159181.7|159051.7|7
1655931240000|2022-06-22 20:54:00|159183.3|159053.3|159177|159047|159183.4|159053.4|159172.9|159042.9|7
1655931250000|2022-06-22 20:54:10|159175|159045|159168.3|159078.3|159175|159078.3|159146.1|159045|5
1655931260000|2022-06-22 20:54:20|159167.2|159077.2|159163.9|159073.9|159167.2|159077.2|159155.7|159065.7|4
1655931270000|2022-06-22 20:54:30|159161.7|159071.7|159162.5|159072.5|159163.8|159073.8|159161.7|159071.7|4
1655931280000|2022-06-22 20:54:40|159162.1|159072.1|159182.8|159052.8|159183.4|159077.9|159162.1|159044.1|7
1655931290000|2022-06-22 20:54:50|159181.8|159051.8|159180.5|159050.5|159181.8|159051.8|159180.5|159050.5|3
1655931300000|2022-06-22 20:55:00|159186.6|159056.6|159160.2|159030.2|159191.4|159061.4|159160.2|159030.2|11
1655931310000|2022-06-22 20:55:10|159153.6|159023.6|159214.5|158994.9|159240.8|159041.9|159144.9|158972.9|9
1655931320000|2022-06-22 20:55:20|159209.5|159000.5|159226.5|158994.2|159228.5|159001.4|159209.5|158989|8
1655931330000|2022-06-22 20:55:30|159227.9|159014.5|159174|159044|159227.9|159053.4|159170.6|159005.3|12
1655931340000|2022-06-22 20:55:40|159212.5|159007.9|159178.6|159048.6|159215.8|159049.3|159178.6|159007.9|4
1655931350000|2022-06-22 20:55:50|159184.6|159054.6|159230.6|159019|159231.3|159054.6|159181.7|159014|6
1655931360000|2022-06-22 20:56:00|159190.6|159060.6|159219.8|158986.9|159251.4|159060.6|159188.7|158966.7|8
1655931370000|2022-06-22 20:56:10|159225|158978.5|159223.6|158986.5|159225|159017|159212.5|158978.2|9
1655931380000|2022-06-22 20:56:20|159194.5|159064.5|159185.9|159055.9|159234.9|159064.5|159185.9|159005.9|8
1655931390000|2022-06-22 20:56:30|159173.6|159043.6|159222.6|158975.9|159243.8|159046.6|159173.6|158954|7
1655931400000|2022-06-22 20:56:40|159210.8|158997|159221.8|158985.4|159221.8|158997|159210.8|158985.4|5
1655931410000|2022-06-22 20:56:50|159220.4|159016.8|159215.3|159013.5|159221.9|159016.8|159215.3|159003.7|4
1655931420000|2022-06-22 20:57:00|159170.8|159040.8|159250.6|158946.4|159273.1|159045.8|159170.8|158930.9|8
1655931430000|2022-06-22 20:57:10|159233.2|158976.9|159242.8|158990.8|159247.1|159058.3|159188.3|158970.1|8
1655931440000|2022-06-22 20:57:20|159189.3|159059.3|159186.6|159056.6|159233.4|159059.3|159186.6|159013.1|7
1655931450000|2022-06-22 20:57:30|159185.4|159055.4|159239.5|159000.6|159259|159057.3|159185.4|158970.7|8
1655931460000|2022-06-22 20:57:40|159230.3|159029.9|159227.6|159020.3|159234.1|159058.2|159187.5|159018.4|7
1655931470000|2022-06-22 20:57:50|159231.6|159014.8|159192.9|159062.9|159231.6|159063.6|159192.9|159014.8|4
1655931480000|2022-06-22 20:58:00|159185.4|159055.4|159232.6|159024.3|159279.9|159062|159185.4|158956.5|19
1655931490000|2022-06-22 20:58:10|159229.5|159030|159231.5|159026.1|159232.9|159066.1|159190.9|159020.2|39
1655931500000|2022-06-22 20:58:20|159230.1|159023.9|159196.7|159066.7|159235.4|159069.5|159192|159009.6|24
1655931510000|2022-06-22 20:58:30|159197.5|159067.5|159237.6|159019.4|159237.6|159070.4|159194.1|159019.4|12
1655931520000|2022-06-22 20:58:40|159256.7|158980.7|159233.5|159023.3|159277.6|159065|159192.3|158949|5
1655931530000|2022-06-22 20:58:50|159234.4|159025.3|159256.8|158997|159263.5|159057.2|159187.2|158976.8|7
1655931540000|2022-06-22 20:59:00|159262.6|158993.8|159262.5|158990.7|159264.5|159066.5|159196.5|158990.7|10
1655931550000|2022-06-22 20:59:10|159267.9|158986.9|159239.2|159030.3|159276.7|159070.7|159200.7|158978.2|9
1655931560000|2022-06-22 20:59:20|159248.4|159015.1|159240.2|159027.3|159251|159031.6|159236.5|159010.3|5
1655931570000|2022-06-22 20:59:30|159201.1|159071.1|159201.4|159071.4|159203.3|159073.3|159201.1|159071.1|5
1655931580000|2022-06-22 20:59:40|159201.5|159071.5|159202.2|159072.2|159202.2|159072.2|159198.9|159068.9|5
1655931590000|2022-06-22 20:59:50|159201.3|159071.3|159251.6|158999|159251.6|159073.2|159197.2|158999|13
1655931600000|2022-06-22 21:00:00|159252.6|158993.8|159201.4|159071.4|159252.6|159071.7|159201.4|158993.8|5
1655931610000|2022-06-22 21:00:10|159201.8|159071.8|159202.9|159072.9|159203.2|159073.2|159201.8|159071.8|3
1655931620000|2022-06-22 21:00:20|159241.3|159037.9|159241.3|159037.9|159241.3|159037.9|159241.3|159037.9|1
1655931630000|2022-06-22 21:00:30|159242.3|159036.5|159242.4|159036.6|159242.4|159036.6|159242.3|159036.5|2
1655931640000|2022-06-22 21:00:40|159241.1|159035.2|159241.1|159035.2|159241.1|159035.2|159241.1|159035.2|1
1655931650000|2022-06-22 21:00:50|159240.4|159036.9|159239.7|159036.9|159240.4|159036.9|159239.7|159036.9|2
1655931660000|2022-06-22 21:01:00|159240.4|159035.3|159240.4|159035.2|159240.4|159035.3|159240.4|159035.2|2
1655931680000|2022-06-22 21:01:20|159238.9|159038.3|159238.9|159038.3|159238.9|159038.3|159238.9|159038.3|1
1655931690000|2022-06-22 21:01:30|159204.2|159074.2|159204.2|159074.2|159204.2|159074.2|159204.2|159074.2|1
1655931710000|2022-06-22 21:01:50|159209.2|159079.2|159245.3|159045|159245.3|159080.5|159209.2|159045|3
1655931720000|2022-06-22 21:02:00|159215.6|159085.6|159215.6|159085.6|159215.6|159085.6|159215.6|159085.6|1
1655931730000|2022-06-22 21:02:10|159216.6|159086.6|159216.6|159086.6|159216.6|159086.6|159216.6|159086.6|1
1655931740000|2022-06-22 21:02:20|159215.6|159085.6|159215.6|159085.6|159215.6|159085.6|159215.6|159085.6|1
1655931760000|2022-06-22 21:02:40|159216.6|159086.6|159216.6|159086.6|159216.6|159086.6|159216.6|159086.6|1
1655931770000|2022-06-22 21:02:50|159215.6|159085.6|159215.6|159085.6|159215.6|159085.6|159215.6|159085.6|1
1655931790000|2022-06-22 21:03:10|159217.7|159087.7|159217.7|159087.7|159217.7|159087.7|159217.7|159087.7|1
1655931810000|2022-06-22 21:03:30|159218.8|159088.8|159218.8|159088.8|159218.8|159088.8|159218.8|159088.8|1
1655931820000|2022-06-22 21:03:40|159217.7|159087.7|159217.7|159087.7|159217.7|159087.7|159217.7|159087.7|1
1655931830000|2022-06-22 21:03:50|159216.9|159086.9|159216.9|159086.9|159216.9|159086.9|159216.9|159086.9|1
1655931860000|2022-06-22 21:04:20|159220.5|159090.5|159220.5|159090.5|159220.5|159090.5|159220.5|159090.5|1
1655931890000|2022-06-22 21:04:50|159220.8|159090.8|159220.8|159090.8|159220.8|159090.8|159220.8|159090.8|1
1655931900000|2022-06-22 21:05:00|159286.3|159018.4|159313.6|158971.6|159313.6|159023.7|159285.6|158971.6|4
1655931910000|2022-06-22 21:05:10|159305.2|158963.2|159287.7|158963.4|159305.2|158963.4|159287.7|158963.2|2
1655931920000|2022-06-22 21:05:20|159219.8|159089.8|159219.8|159089.8|159219.8|159089.8|159219.8|159089.8|1
1655931930000|2022-06-22 21:05:30|159273.1|159010.7|159273.1|159010.7|159273.1|159010.7|159273.1|159010.7|1
1655931940000|2022-06-22 21:05:40|159224.6|159094.6|159268.1|159041.8|159268.1|159094.6|159224.6|159041.8|3
1655931950000|2022-06-22 21:05:50|159261.6|159046.6|159261.6|159046.6|159261.6|159046.6|159261.6|159046.6|1
1655931960000|2022-06-22 21:06:00|159222.3|159092.3|159261.2|159054.8|159261.2|159094.5|159222.3|159054.8|3
1655931970000|2022-06-22 21:06:10|159261.3|159054.2|159261.3|159054.2|159261.3|159054.2|159261.3|159054.2|1
1655931980000|2022-06-22 21:06:20|159225|159095|159225|159095|159225|159095|159225|159095|1
1655931990000|2022-06-22 21:06:30|159268.4|159042|159268.4|159042|159268.4|159042|159268.4|159042|1
1655932000000|2022-06-22 21:06:40|159261.4|159054.9|159261.4|159054.9|159261.4|159054.9|159261.4|159054.9|1
1655932020000|2022-06-22 21:07:00|159275.1|159047|159266.4|159058.5|159275.1|159058.5|159266.4|159047|2
1655932030000|2022-06-22 21:07:10|159207.6|159077.6|159207.6|159077.6|159207.6|159077.6|159207.6|159077.6|1
1655932040000|2022-06-22 21:07:20|159208|159078|159208|159078|159208|159078|159208|159078|1
1655932060000|2022-06-22 21:07:40|159211.7|159081.7|159211.7|159081.7|159211.7|159081.7|159211.7|159081.7|1
1655932100000|2022-06-22 21:08:20|159211.1|159081.1|159211.1|159081.1|159211.1|159081.1|159211.1|159081.1|1
1655932160000|2022-06-22 21:09:20|159217.1|159087.1|159242.9|159038|159249.7|159087.1|159217.1|159038|3
1655932170000|2022-06-22 21:09:30|159262.4|159016|159262.4|159016|159262.4|159016|159262.4|159016|1
1655932190000|2022-06-22 21:09:50|159259|159020|159259|159020|159259|159020|159259|159020|1
1655932200000|2022-06-22 21:10:00|159250.4|159120.4|159267.3|158925.3|159273.6|159120.4|159190.3|158848.3|12
1655932210000|2022-06-22 21:10:10|159242.5|158900.5|159260.8|158918.8|159276.5|158965.4|159242.5|158900.5|10
1655932220000|2022-06-22 21:10:20|159266.8|158924.8|159271.2|158929.2|159278.9|158968.8|159266.1|158924.1|7
1655932230000|2022-06-22 21:10:30|159268.7|158926.7|159288.6|158946.6|159288.8|159091|159221|158922.8|9
1655932240000|2022-06-22 21:10:40|159286|158944|159286.5|158953.4|159286.5|159028.8|159252.3|158943.2|11
1655932250000|2022-06-22 21:10:50|159288.8|158955.6|159267|158989.8|159288.8|158999.8|159267|158949.8|10
1655932260000|2022-06-22 21:11:00|159279.2|158975.1|159277|158935|159286.6|158975.1|159271|158929|11
1655932270000|2022-06-22 21:11:10|159260.3|159010.6|159258.6|158973.2|159260.3|159045|159248.3|158971.8|7
1655932280000|2022-06-22 21:11:20|159253.5|158973.1|159278.9|158936.9|159287|159007.5|159252.4|158929.3|9
1655932290000|2022-06-22 21:11:30|159285.5|158943.5|159254.6|159011.6|159286.3|159011.6|159254.6|158927.3|11
1655932300000|2022-06-22 21:11:40|159253.1|158981.9|159263.6|158951.7|159264.1|158981.9|159253.1|158935.4|6
1655932310000|2022-06-22 21:11:50|159258.7|158942.4|159261.8|159014.1|159284.5|159014.1|159258.1|158938.7|8
1655932320000|2022-06-22 21:12:00|159267.5|158970.3|159284.8|158942.8|159286.4|158984.4|159252.2|158942.8|8
1655932330000|2022-06-22 21:12:10|159277.6|158935.6|159253.4|159001.8|159282|159037.1|159246.1|158935.6|6
1655932340000|2022-06-22 21:12:20|159252.9|159005.4|159255.1|158984.3|159258.1|159005.4|159249.9|158984.3|5
1655932350000|2022-06-22 21:12:30|159251.4|158986|159267.4|159005.9|159279.1|159005.9|159249|158937.1|7
1655932360000|2022-06-22 21:12:40|159260.2|158970.6|159349.1|159007.1|159384.1|159042.1|159260.2|158970.6|7
1655932370000|2022-06-22 21:12:50|159319.4|158977.4|159295.6|159009.3|159319.4|159009.3|159295.6|158959.5|6
1655932380000|2022-06-22 21:13:00|159301.1|158989|159315.8|158973.8|159350.8|159008.8|159301.1|158973.8|5
1655932390000|2022-06-22 21:13:10|159306.7|158964.7|159262.8|158939.1|159307.3|158965.3|159262.8|158939|5
1655932400000|2022-06-22 21:13:20|159267.4|158951.8|159246.3|159034.3|159267.4|159034.3|159246.3|158947.4|5
1655932410000|2022-06-22 21:13:30|159245.8|159032|159271.5|158949.3|159284.4|159032|159242.7|158934.4|8
1655932420000|2022-06-22 21:13:40|159262.4|158940.7|159315.3|158973.3|159354.7|159012.7|159262.4|158940.7|4
1655932430000|2022-06-22 21:13:50|159294.4|159014|159328.8|158986.8|159328.8|159014|159288.4|158963.9|8
1655932440000|2022-06-22 21:14:00|159323.8|158981.8|159312.1|158990|159323.8|158990|159312.1|158970.7|5
1655932450000|2022-06-22 21:14:10|159299.1|158992.6|159249.2|158984.5|159299.1|159013.6|159248.1|158984.5|4
1655932460000|2022-06-22 21:14:20|159253.6|158984.9|159240.6|159031.9|159253.6|159031.9|159239.3|158956.8|6
1655932470000|2022-06-22 21:14:30|159240.2|159009.4|159307.7|158983.3|159307.7|159009.4|159240.2|158983.3|2
1655932480000|2022-06-22 21:14:40|159380.2|159038.2|159300.7|159023.6|159380.2|159038.2|159300.7|158988.3|4
1655932490000|2022-06-22 21:14:50|159314.7|158985.1|159331.7|158989.7|159347.2|159005.2|159314.7|158976.2|4
1655932500000|2022-06-22 21:15:00|159314.5|158972.5|159246.6|159116.6|159314.5|159116.6|159246.6|158931.3|4
1655932510000|2022-06-22 21:15:10|159216.3|159086.3|159188|159058|159216.3|159086.3|159187.7|159057.7|4
1655932520000|2022-06-22 21:15:20|159242|159005.8|159212|159082|159242|159082|159212|159005.8|4
1655932530000|2022-06-22 21:15:30|159291.1|159033.7|159351.1|159009.1|159367|159033.7|159286.9|159009.1|4
1655932540000|2022-06-22 21:15:40|159345.7|159003.7|159324.9|158982.9|159345.7|159003.7|159324.9|158982.9|3
1655932550000|2022-06-22 21:15:50|159303.3|158961.3|159302.7|159017.1|159352.5|159017.1|159302.7|158961.3|5
1655932560000|2022-06-22 21:16:00|159239.8|159009.7|159239.8|159009.7|159239.8|159009.7|159239.8|159009.7|1
1655932570000|2022-06-22 21:16:10|159239.7|159024.6|159243.7|159024.6|159243.7|159024.6|159239.7|159024.6|2
1655932580000|2022-06-22 21:16:20|159223.6|158949.9|159233.1|159103.1|159329.2|159103.1|159223.6|158949.9|3
1655932590000|2022-06-22 21:16:30|159285|159021|159318.6|158976.6|159372.9|159030.9|159269.1|158976.6|5
1655932600000|2022-06-22 21:16:40|159317.6|158975.6|159332.4|158990.4|159341.9|158999.9|159314.5|158972.5|7
1655932610000|2022-06-22 21:16:50|159321.4|158979.4|159258.2|159049.2|159321.4|159049.2|159258.2|158952.1|4
1655932620000|2022-06-22 21:17:00|159256.7|159035.8|159229.1|159025.3|159282.3|159035.8|159229.1|158965.7|4
1655932630000|2022-06-22 21:17:10|159239|159010.9|159242.7|158978.9|159261.3|159011.1|159239|158970.6|5
1655932640000|2022-06-22 21:17:20|159261.4|159028.8|159344|159002|159344|159028.8|159261.4|158972.2|7
1655932650000|2022-06-22 21:17:30|159331.2|158989.2|159324.9|159021.3|159331.2|159021.3|159324.9|158983.8|3
1655932660000|2022-06-22 21:17:40|159311.7|159012.1|159324.9|158982.9|159363.9|159021.9|159311.7|158982.9|6
1655932670000|2022-06-22 21:17:50|159252.4|159000.4|159223.8|159093.8|159252.4|159093.8|159223.8|158960.6|4
1655932680000|2022-06-22 21:18:00|159227.9|158953.3|159227.8|158953.3|159227.9|158953.3|159227.8|158953.3|2
1655932690000|2022-06-22 21:18:10|159256|158953|159243.2|158960.2|159256|158966.2|159243.2|158953|6
1655932700000|2022-06-22 21:18:20|159419.3|159077.3|159331|158989|159419.3|159077.3|159331|158989|4
1655932710000|2022-06-22 21:18:30|159313.4|158971.4|159401.6|159059.6|159401.6|159059.6|159313.4|158971.4|2
1655932720000|2022-06-22 21:18:40|159366.3|159024.3|159251.4|158942|159366.3|159024.3|159251.4|158942|4
1655932730000|2022-06-22 21:18:50|159226.8|158952.3|159257.1|158936.2|159289|158952.3|159226.8|158936.2|3
1655932740000|2022-06-22 21:19:00|159226.8|158952.3|159226.8|158952.3|159226.8|158952.3|159226.8|158952.3|1
1655932750000|2022-06-22 21:19:10|159331|158989|159251.4|158942|159331|158989|159251.4|158938.5|4
1655932760000|2022-06-22 21:19:20|159371.1|159029.1|159306.8|158964.8|159371.1|159029.1|159306.8|158964.8|4
1655932770000|2022-06-22 21:19:30|159308.5|158966.5|159329.8|158987.8|159340.5|158998.5|159302.9|158960.9|7
1655932780000|2022-06-22 21:19:40|159249.1|159002.6|159261.6|158946.4|159286.7|159002.6|159249.1|158943.5|5
1655932790000|2022-06-22 21:19:50|159223.4|159093.4|159223.4|159093.4|159223.4|159093.4|159223.4|159093.4|1
1655932800000|2022-06-22 21:20:00|159247.6|159035.7|159361.3|159019.3|159361.3|159040|159244.6|159019.3|5
1655932810000|2022-06-22 21:20:10|159325.9|158983.9|159344.4|159002.4|159365.6|159023.6|159312.4|158970.4|4
1655932820000|2022-06-22 21:20:20|159330.2|158988.2|159307.3|159023.7|159330.2|159023.7|159307.3|158970.4|3
1655932830000|2022-06-22 21:20:30|159371.7|159029.7|159241.7|158958.7|159371.7|159029.7|159241.7|158958.7|4
1655932840000|2022-06-22 21:20:40|159281.4|158939.4|159226|159002.6|159281.4|159013.1|159226|158939.4|4
1655932850000|2022-06-22 21:20:50|159203.5|159073.5|159247.4|159009.6|159266.2|159073.5|159203.5|158995.8|4
1655932860000|2022-06-22 21:21:00|159340.1|158998.1|159307.6|158965.6|159340.1|158998.1|159307.6|158965.6|3
1655932870000|2022-06-22 21:21:10|159370.5|159028.5|159314.4|159001.1|159370.5|159028.5|159310.5|158968.5|5
1655932880000|2022-06-22 21:21:20|159306.2|158996.5|159351.7|159009.7|159369.1|159027.1|159306.2|158996.5|3
1655932890000|2022-06-22 21:21:30|159224.8|158950.6|159255|158965.2|159255|158965.2|159224.8|158950.6|2
1655932900000|2022-06-22 21:21:40|159241.7|158958.7|159264.2|159051|159275|159051|159241.7|158939.6|5
1655932910000|2022-06-22 21:21:50|159257|159020.1|159347.7|159005.7|159347.7|159020.1|159257|158964.4|4
1655932920000|2022-06-22 21:22:00|159328|158986|159359.6|159017.6|159359.6|159017.6|159302.2|158960.2|6
1655932930000|2022-06-22 21:22:10|159342.5|159000.5|159320|158978|159342.5|159000.5|159319.9|158977.9|4
1655932940000|2022-06-22 21:22:20|159352|159010|159251.1|159050|159352|159050|159241|159010|3
1655932950000|2022-06-22 21:22:30|159241|159010.5|159225.8|158951.3|159241|159010.5|159225.8|158951.3|2
1655932960000|2022-06-22 21:22:40|159226|158951.5|159223.4|159093.4|159226|159093.4|159223.4|158951.5|3
1655932970000|2022-06-22 21:22:50|159246.6|159116.6|159242.5|158959.6|159255.5|159116.6|159226|158951.5|5
1655932980000|2022-06-22 21:23:00|159233.3|159103.3|159233.3|159103.3|159233.3|159103.3|159233.3|159103.3|1
1655932990000|2022-06-22 21:23:10|159251.3|159050.2|159241.4|159010.9|159251.4|159050.2|159241.4|159010.9|5
1655933000000|2022-06-22 21:23:20|159255.4|159010.7|159257.6|159048.6|159257.6|159048.6|159247.1|158961.7|4
1655933010000|2022-06-22 21:23:30|159252.5|159025.3|159241.2|159010.7|159252.5|159036|159241.2|159010.7|3
1655933020000|2022-06-22 21:23:40|159339.4|158997.4|159357.9|159015.9|159362.6|159020.6|159326.2|158984.2|4
1655933030000|2022-06-22 21:23:50|159341|158999|159241.2|159010.7|159341|159010.7|159241.2|158999|2
1655933040000|2022-06-22 21:24:00|159386.3|159044.3|159316.6|159031.9|159386.3|159044.3|159316.6|158984.2|4
1655933050000|2022-06-22 21:24:10|159307.5|159023.9|159226.1|158951.7|159361.5|159023.9|159226.1|158951.7|4
1655933060000|2022-06-22 21:24:20|159277.4|158935.4|159274.5|158932.5|159277.4|158935.4|159264.8|158922.8|5
1655933070000|2022-06-22 21:24:30|159279.1|159065.8|159256.4|158935.5|159279.1|159065.8|159226.1|158932.5|5
1655933080000|2022-06-22 21:24:40|159271.4|158929.4|159307.8|158965.8|159393|159051|159271.4|158929.4|6
1655933090000|2022-06-22 21:24:50|159307.3|159023.7|159336.6|158994.6|159347.7|159023.7|159278|158956.7|6
1655933100000|2022-06-22 21:25:00|159330.7|158988.7|159320.9|159011.2|159330.7|159011.2|159316.6|158974.6|4
1655933110000|2022-06-22 21:25:10|159312.6|159006|159248.7|159002.2|159312.6|159015.6|159248.7|158997.3|4
1655933120000|2022-06-22 21:25:20|159277.1|158935.1|159265.1|158934.8|159279.1|158937.1|159265.1|158932.1|6
1655933130000|2022-06-22 21:25:30|159250.2|158940.8|159358.7|159016.7|159358.7|159016.7|159250.2|158935|6
1655933140000|2022-06-22 21:25:40|159325.6|158983.6|159317.5|158975.5|159325.6|158983.6|159309.9|158973.8|3
1655933150000|2022-06-22 21:25:50|159319.6|158977.6|159333.3|159012.8|159351.7|159012.8|159319.6|158977.6|4
1655933160000|2022-06-22 21:26:00|159324.2|159007.5|159240.3|159009.8|159324.2|159024.7|159240.3|158999.8|4
1655933170000|2022-06-22 21:26:10|159224.6|158950.1|159222.9|159092.9|159224.6|159092.9|159222.9|158949.9|4
1655933180000|2022-06-22 21:26:20|159246.6|159116.6|159224.3|158949.9|159246.6|159116.6|159224.3|158949.9|2
1655933190000|2022-06-22 21:26:30|159254.6|158949.6|159319.3|159031.1|159335.4|159031.1|159254.6|158949.6|4
1655933200000|2022-06-22 21:26:40|159265|159046.6|159341.6|158999.6|159341.6|159046.6|159259.9|158993.4|7
1655933210000|2022-06-22 21:26:50|159334.7|158992.7|159275.4|159002.3|159334.7|159021.5|159275.4|158992.7|5
1655933220000|2022-06-22 21:27:00|159230.6|159004.1|159272.7|159015.4|159272.7|159015.4|159229.2|158954.8|6
1655933230000|2022-06-22 21:27:10|159265.1|158992.8|159274.2|158969.9|159284.4|158992.8|159265.1|158967.1|4
1655933240000|2022-06-22 21:27:20|159274.1|158969.8|159312.6|158970.6|159312.6|158972.5|159270.8|158969.8|4
1655933250000|2022-06-22 21:27:30|159263.9|158933.7|159266.5|159047.8|159276.2|159047.8|159248.7|158927.7|5
1655933260000|2022-06-22 21:27:40|159259|159016.3|159270.8|158928.8|159310.1|159016.3|159259|158928.4|8
1655933270000|2022-06-22 21:27:50|159271.6|158953.7|159261.2|159039.6|159285.3|159039.6|159261.2|158945.9|6
1655933280000|2022-06-22 21:28:00|159253.7|159018.4|159272.3|158958.4|159288.9|159018.4|159253.7|158946.9|8
1655933290000|2022-06-22 21:28:10|159262|158959.6|159271.4|159033.2|159287.2|159033.2|159261.4|158944.4|9
1655933300000|2022-06-22 21:28:20|159278|159014.7|159334.1|158992.1|159334.1|159014.7|159266.1|158974|6
1655933310000|2022-06-22 21:28:30|159309.2|158967.2|159315.5|158998.9|159315.5|158998.9|159302.9|158960.9|6
1655933320000|2022-06-22 21:28:40|159311.1|158998|159316.1|158974.1|159344.1|159002.1|159311.1|158974.1|6
1655933330000|2022-06-22 21:28:50|159259.5|158957.5|159258.6|159042.1|159273.9|159042.1|159258.6|158956.2|7
1655933340000|2022-06-22 21:29:00|159250.4|159019.1|159273.3|158953.6|159289.7|159019.1|159250.4|158953.6|5
1655933350000|2022-06-22 21:29:10|159258.2|158958.6|159307.7|158965.7|159318.6|158976.6|159258.2|158958.6|5
1655933360000|2022-06-22 21:29:20|159309.3|158967.3|159313.3|159030.7|159347.8|159030.7|159304.9|158962.9|5
1655933370000|2022-06-22 21:29:30|159308.3|159007.3|159322.6|158980.6|159335.9|159007.3|159300.1|158969.7|7
1655933380000|2022-06-22 21:29:40|159321|158979|159254.8|158959.2|159321|158979|159254.8|158959.2|2
1655933390000|2022-06-22 21:29:50|159270.3|158953.2|159256.2|159030.4|159270.3|159030.4|159254.8|158953.2|5
1655933400000|2022-06-22 21:30:00|159207.8|159077.8|159174|159044|159207.8|159077.8|159174|159044|5
1655933410000|2022-06-22 21:30:10|159303.6|158978.3|159367.4|159025.4|159367.4|159025.4|159290|158977.2|6
1655933420000|2022-06-22 21:30:20|159353.4|159011.4|159333.9|158991.9|159353.4|159011.4|159333.9|158991.9|3
1655933430000|2022-06-22 21:30:30|159317.1|158985.3|159349.3|159007.3|159378.8|159036.8|159317.1|158985.3|3
1655933440000|2022-06-22 21:30:40|159339.8|158997.8|159217.4|159087.4|159339.8|159087.4|159208|158980.3|3
1655933450000|2022-06-22 21:30:50|159230.3|159027.9|159251.8|158982.3|159276.7|159072.9|159202.9|158970.8|6
1655933460000|2022-06-22 21:31:00|159245.5|158989.9|159280.9|159017.6|159305.2|159017.6|159244.2|158915.3|10
1655933470000|2022-06-22 21:31:10|159276.8|159016.2|159321.2|158979.2|159337.7|159016.2|159276.8|158977.4|6
1655933480000|2022-06-22 21:31:20|159316.5|158974.5|159348.2|159006.2|159348.2|159006.2|159297.1|158974.5|5
1655933490000|2022-06-22 21:31:30|159350|159008|159221.7|158963.6|159350|159008|159221.7|158963.6|5
1655933500000|2022-06-22 21:31:40|159239.5|158963.1|159253.2|159039.4|159253.2|159039.4|159222.5|158962.4|7
1655933510000|2022-06-22 21:31:50|159236|159004.5|159202.4|158956.1|159236|159004.5|159202.4|158956.1|2
1655933520000|2022-06-22 21:32:00|159242.2|158955.1|159263.9|159044|159301|159044|159242.2|158953.1|6
1655933530000|2022-06-22 21:32:10|159251.2|159013.6|159307.6|158965.6|159361|159019|159251.2|158963|8
1655933540000|2022-06-22 21:32:20|159307.5|158965.5|159328.4|158986.4|159357.6|159015.6|159307.5|158965.5|4
1655933550000|2022-06-22 21:32:30|159246.9|158945.5|159259|158948.5|159259|158955.9|159246.9|158945.5|4
1655933560000|2022-06-22 21:32:40|159253.7|159043.3|159227.3|158959.1|159253.7|159043.3|159227.3|158959.1|6
1655933570000|2022-06-22 21:32:50|159338.5|158996.5|159302|158960|159338.5|158996.5|159302|158960|2
1655933580000|2022-06-22 21:33:00|159301.8|158959.8|159329.5|159012.8|159349.8|159012.8|159299.5|158957.5|5
1655933590000|2022-06-22 21:33:10|159309.6|158987.3|159315.9|158973.9|159315.9|158987.3|159301.7|158972.6|4
1655933600000|2022-06-22 21:33:20|159360.5|159018.5|159245.5|158933.6|159360.5|159018.5|159245.5|158933.6|4
1655933610000|2022-06-22 21:33:30|159236.3|158937.2|159267.6|159037.8|159267.6|159037.8|159236.3|158924.2|3
1655933620000|2022-06-22 21:33:40|159259.2|159025|159266.2|158924.2|159291.2|159025|159259.2|158924.2|4
1655933630000|2022-06-22 21:33:50|159369.1|159027.1|159299|158957|159369.1|159027.1|159295.6|158953.6|5
1655933640000|2022-06-22 21:34:00|159376.9|159034.9|159313.4|158971.4|159376.9|159034.9|159313.4|158971.4|5
1655933650000|2022-06-22 21:34:10|159300.6|158958.6|159329.1|158987.1|159349.6|159007.6|159300.6|158958.6|3
1655933660000|2022-06-22 21:34:20|159208.7|158947.9|159208.7|158947.9|159208.7|158947.9|159208.7|158947.9|1
1655933670000|2022-06-22 21:34:30|159269.6|158927.6|159269.6|158927.6|159283|158947.9|159208.7|158927.6|4
1655933680000|2022-06-22 21:34:40|159236.3|158937.2|159208.7|158947.9|159283|158947.9|159208.7|158927.6|4
1655933690000|2022-06-22 21:34:50|159248.2|158947.1|159230.3|158956.4|159248.2|158963.8|159230.3|158947.1|3
1655933700000|2022-06-22 21:35:00|159220.4|158957.3|159220.4|159014.4|159220.4|159014.4|159220.4|158957.3|2
1655933710000|2022-06-22 21:35:10|159219.2|159007.8|159209.1|158948.4|159219.6|159009.9|159209.1|158948.4|4
1655933730000|2022-06-22 21:35:30|159226|159096|159226|159096|159226|159096|159226|159096|1
1655933740000|2022-06-22 21:35:40|159240.4|159034.6|159209.1|158948.4|159240.4|159034.6|159209.1|158948.4|2
1655933750000|2022-06-22 21:35:50|159282.9|158940.9|159253.4|158926.3|159282.9|158940.9|159253.4|158921.8|5
1655933760000|2022-06-22 21:36:00|159242.3|158931.8|159253.4|158926.3|159253.4|158931.8|159242.3|158926.3|2
1655933770000|2022-06-22 21:36:10|159231.9|159101.9|159251.5|158993|159251.5|159101.9|159212.3|158993|5
1655933780000|2022-06-22 21:36:20|159247.1|158996.4|159264.1|158933.2|159275.7|158996.4|159247.1|158930.3|5
1655933790000|2022-06-22 21:36:30|159254.9|158939.9|159350.8|159008.8|159350.8|159008.8|159254.9|158936.8|5
1655933800000|2022-06-22 21:36:40|159338.7|158996.7|159249|158988.1|159338.7|158996.7|159249|158970.8|4
1655933810000|2022-06-22 21:36:50|159363|159021|159300.9|158958.9|159363|159021|159300.9|158958.9|3
1655933820000|2022-06-22 21:37:00|159366.5|159024.5|159220.9|159090.9|159366.5|159090.9|159220.9|158932.5|3
1655933830000|2022-06-22 21:37:10|159212.3|159082.3|159208.1|158949.4|159239.9|159082.3|159208.1|158949.4|4
1655933840000|2022-06-22 21:37:20|159274.7|158932.7|159263.7|159056.3|159274.7|159056.3|159263.6|158927.2|3
1655933850000|2022-06-22 21:37:30|159249.8|159041.9|159295.8|158953.8|159384|159042|159249.8|158953.8|5
1655933860000|2022-06-22 21:37:40|159300.9|158958.9|159329.4|158987.4|159377|159035|159300.9|158958.9|3
1655933870000|2022-06-22 21:37:50|159341|158999|159318.5|158990.6|159341|158999|159318.5|158989.6|3
1655933880000|2022-06-22 21:38:00|159315.7|158973.7|159249|158945|159315.7|158973.7|159249|158945|6
1655933890000|2022-06-22 21:38:10|159258.3|158944.1|159212.2|159082.2|159258.3|159082.2|159212.2|158944.1|4
1655933900000|2022-06-22 21:38:20|159239.6|159035.1|159343.6|159001.6|159343.6|159035.1|159239.6|158969.5|5
1655933910000|2022-06-22 21:38:30|159338.1|158996.1|159297.8|158955.8|159338.1|158996.1|159295.6|158953.6|4
1655933920000|2022-06-22 21:38:40|159299.1|158957.1|159339.1|159005.6|159366.3|159024.3|159299.1|158957.1|4
1655933930000|2022-06-22 21:38:50|159305.5|159009.9|159264.4|158933.9|159314|159009.9|159264.4|158933.9|9
1655933940000|2022-06-22 21:39:00|159255.1|158940.6|159266.7|159053.6|159272.9|159053.6|159255.1|158930.9|3
1655933950000|2022-06-22 21:39:10|159255|159033|159249.2|158988.8|159255|159033|159249.2|158988.8|4
1655933960000|2022-06-22 21:39:20|159316|158974|159326.5|159012.3|159395.2|159053.2|159316|158974|5
1655933970000|2022-06-22 21:39:30|159311.7|159004.5|159374.5|159032.5|159374.5|159032.5|159311.7|158979.3|3
1655933980000|2022-06-22 21:39:40|159342.9|159000.9|159321.3|158979.3|159342.9|159000.9|159321.3|158979.3|3
1655933990000|2022-06-22 21:39:50|159208.2|158950.3|159256.4|159047.3|159256.4|159047.3|159208.2|158947.9|4
1655934000000|2022-06-22 21:40:00|159238.4|159000.7|159205.1|158947.9|159238.4|159000.7|159205.1|158947.9|2
1655934010000|2022-06-22 21:40:10|159245.4|158947.4|159300.3|158958.3|159317|158975|159245.4|158947.4|4
1655934020000|2022-06-22 21:40:20|159371.5|159029.5|159320.8|159019.8|159371.5|159029.5|159249.6|158907.6|6
1655934030000|2022-06-22 21:40:30|159314.3|158990|159339|158997|159339|158997|159312.4|158970.4|4
1655934040000|2022-06-22 21:40:40|159322.7|158980.7|159268.6|158945|159322.7|158980.7|159260.5|158921.2|5
1655934050000|2022-06-22 21:40:50|159248.6|159037.9|159248|158986.7|159293.3|159037.9|159248|158965.2|3
1655934060000|2022-06-22 21:41:00|159268.9|159006.8|159263.4|159041.5|159268.9|159041.5|159248|158969.2|4
1655934070000|2022-06-22 21:41:10|159255.2|159027.9|159245.8|158924.7|159278.3|159027.9|159245.8|158923.2|5
1655934080000|2022-06-22 21:41:20|159274.1|158932.1|159265.2|158923.2|159274.1|158932.1|159265.2|158923.2|2
1655934090000|2022-06-22 21:41:30|159260.5|158920.8|159253.4|159047.3|159260.5|159047.3|159240.1|158920.8|6
1655934100000|2022-06-22 21:41:40|159245.5|159023.2|159239.9|158999.7|159248.6|159023.4|159239.9|158999.7|4
1655934110000|2022-06-22 21:41:50|159229.7|159007.1|159211.5|159081.5|159229.7|159081.5|159211.5|159007.1|2
1655934120000|2022-06-22 21:42:00|159206.9|158945.7|159206.9|158945.7|159206.9|158945.7|159206.9|158945.7|1
1655934140000|2022-06-22 21:42:20|159268.8|158926.8|159246.6|159116.6|159268.8|159116.6|159246.6|158923.1|3
1655934150000|2022-06-22 21:42:30|159235.3|159022.5|159271.8|158960.2|159271.8|159022.5|159229.7|158960.2|3
1655934160000|2022-06-22 21:42:40|159248.4|158986.3|159253.3|158945.7|159259.1|158986.3|159240.7|158924.5|6
1655934170000|2022-06-22 21:42:50|159249.3|159037.4|159240.4|158999.4|159249.3|159037.4|159240.4|158999.4|4
1655934180000|2022-06-22 21:43:00|159230|159006.7|159235.6|159022.1|159235.6|159022.1|159230|159006.7|2
1655934190000|2022-06-22 21:43:10|159220.2|159090.2|159246.9|158923.4|159287.7|159090.2|159211.4|158917.2|5
1655934200000|2022-06-22 21:43:20|159261.5|158919.5|159252.3|158923.9|159274.1|158932.1|159252.3|158919.5|4
1655934210000|2022-06-22 21:43:30|159271.7|158929.7|159224.3|159094.3|159271.7|159094.3|159224.3|158929.7|6
1655934220000|2022-06-22 21:43:40|159246.1|159023|159240.7|158999.7|159246.1|159023|159240.6|158999.6|4
1655934230000|2022-06-22 21:43:50|159246.6|159009.5|159302.1|159022.1|159347.1|159022.1|159230.4|158989.8|5
1655934240000|2022-06-22 21:44:00|159311.7|159002.8|159319.1|158977.1|159339.6|159003.5|159252.1|158959.6|6
1655934250000|2022-06-22 21:44:10|159312.2|158970.2|159340.2|158998.2|159359.7|159017.7|159312.1|158970.1|4
1655934260000|2022-06-22 21:44:20|159322.7|158980.7|159259.5|159024.9|159322.7|159024.9|159259.5|158921.3|4
1655934270000|2022-06-22 21:44:30|159231.3|159008.2|159231.3|159008.2|159231.3|159008.2|159231.3|159008.2|1
1655934280000|2022-06-22 21:44:40|159269.7|158927.7|159246.1|158933.3|159269.7|158933.3|159246.1|158926.7|3
1655934290000|2022-06-22 21:44:50|159331.2|158989.2|159266.8|159053.2|159331.2|159053.2|159266.8|158953.7|4
1655934300000|2022-06-22 21:45:00|159270.6|159020.3|159314.8|158975.1|159338.6|159024.1|159261|158975.1|5
1655934310000|2022-06-22 21:45:10|159360.6|159018.6|159346|159004|159360.6|159018.6|159346|159004|2
1655934320000|2022-06-22 21:45:20|159351.1|159009.1|159273.6|158991.1|159351.1|159017.7|159273.6|158991.1|4
1655934330000|2022-06-22 21:45:30|159208.4|158946.3|159230.9|158955.9|159248.6|158963.5|159208.4|158946.3|4
1655934340000|2022-06-22 21:45:40|159311.1|159014.2|159321.8|158979.8|159352.9|159020.7|159311.1|158969.5|6
1655934350000|2022-06-22 21:45:50|159324.6|158982.6|159349.9|159007.9|159367.8|159025.8|159323.7|158981.7|4
1655934360000|2022-06-22 21:46:00|159318.6|158987.3|159322|158993.6|159336.9|159010|159313.8|158987.3|6
1655934370000|2022-06-22 21:46:10|159357.7|159015.7|159254.3|159001.8|159357.7|159040.9|159254.3|158982.9|7
1655934380000|2022-06-22 21:46:20|159281.4|158978.9|159242|158929.7|159281.4|158978.9|159242|158929.4|3
1655934390000|2022-06-22 21:46:30|159323|159016.9|159291.7|158979|159323|159016.9|159277.8|158973.5|5
1655934400000|2022-06-22 21:46:40|159353.7|159011.7|159280.2|159001.9|159353.7|159020.6|159280.2|158992.3|6
1655934410000|2022-06-22 21:46:50|159284.6|159013|159318.4|158986.5|159351.1|159014.3|159284.6|158985.6|15
1655934420000|2022-06-22 21:47:00|159299|159000.1|159340|158998|159340|159000.1|159293.7|158987.8|9
1655934430000|2022-06-22 21:47:10|159280|159032.2|159274.4|158985.1|159280|159032.2|159267.5|158985.1|5
1655934440000|2022-06-22 21:47:20|159274.3|158982.4|159282.7|158983.8|159302.9|159011.8|159271.6|158976.4|7
1655934450000|2022-06-22 21:47:30|159303.8|159030.2|159265.3|158995.4|159303.8|159030.2|159261.3|158995.4|5
1655934460000|2022-06-22 21:47:40|159260.8|159004.8|159270.1|159003.5|159270.1|159005.2|159260.8|158995.6|4
1655934470000|2022-06-22 21:47:50|159287|159030.9|159258.5|158999.2|159287|159037.4|159249.6|158999.2|7
1655934480000|2022-06-22 21:48:00|159253.2|159006.8|159253.5|158956.7|159277.4|159006.8|159253.2|158940.5|4
1655934490000|2022-06-22 21:48:10|159260.7|158957.2|159276.8|158996.6|159293.3|159016.6|159260.7|158957.2|5
1655934500000|2022-06-22 21:48:20|159259.9|159004.6|159264.3|158995.6|159264.3|159005.1|159259.9|158995.6|3
1655934510000|2022-06-22 21:48:30|159274.2|159009.3|159259|158953.4|159276.4|159009.3|159259|158942.9|5
1655934520000|2022-06-22 21:48:40|159254|158957.3|159255.8|158954.2|159317.5|159033.3|159254|158942.2|6
1655934530000|2022-06-22 21:48:50|159283.6|158941.6|159275.8|158944.4|159283.6|158944.4|159275.8|158938.3|3
1655934540000|2022-06-22 21:49:00|159251.6|158958.4|159252.1|159016.8|159289.8|159025.4|159251.6|158958.4|4
1655934550000|2022-06-22 21:49:10|159263.6|159026.3|159252|159016.6|159263.6|159026.3|159252|159016.6|3
1655934560000|2022-06-22 21:49:20|159274.3|158934.9|159251.5|158949.3|159274.3|158949.3|159251.5|158934.9|3
1655934570000|2022-06-22 21:49:30|159243.9|158954.1|159252|159016.6|159282.7|159042.2|159243.9|158954.1|3
1655934580000|2022-06-22 21:49:40|159271.7|159033.1|159260.7|158940.1|159275.6|159033.1|159252|158933.6|4
1655934590000|2022-06-22 21:49:50|159309.5|159038.3|159245.9|158948.6|159309.5|159038.3|159245.9|158935|5
1655934600000|2022-06-22 21:50:00|159277|158935|159264.6|158937.4|159277|158946.5|159251.5|158935|3
1655934610000|2022-06-22 21:50:10|159240.1|158954.4|159252|159016.6|159298.1|159055|159240.1|158954.4|4
1655934630000|2022-06-22 21:50:30|159282.7|159042.2|159205.8|158978.2|159282.7|159042.2|159205.8|158978.2|2
1655934640000|2022-06-22 21:50:40|159307.4|159062.2|159265.1|159027.2|159307.4|159062.2|159265.1|159027.2|2
1655934650000|2022-06-22 21:50:50|159205.8|158978.2|159206|158978.5|159206|158978.5|159205.8|158978.2|2
1655934660000|2022-06-22 21:51:00|159247.5|158978.7|159273.7|159034.4|159307.4|159062.3|159235.7|158976.5|5
1655934670000|2022-06-22 21:51:10|159253.4|159017.7|159368.6|159026.6|159383.6|159041.6|159253.4|158992.2|5
1655934680000|2022-06-22 21:51:20|159369|159027|159333.8|158991.8|159369|159027|159333.8|158991.8|3
1655934690000|2022-06-22 21:51:30|159317.2|158975.2|159349.5|159007.5|159367|159025|159317.2|158975.2|7
1655934700000|2022-06-22 21:51:40|159329.3|158987.3|159239|158955.9|159329.3|158987.3|159239|158939.8|7
1655934710000|2022-06-22 21:51:50|159304.6|159063.2|159252|159018|159304.6|159063.2|159252|159018|3
1655934720000|2022-06-22 21:52:00|159309.3|158967.3|159252|159018|159325.4|159038.4|159252|158967.3|4
1655934730000|2022-06-22 21:52:10|159206|158978.5|159320.7|158978.7|159361.6|159044.4|159206|158878.8|6
1655934740000|2022-06-22 21:52:20|159359.5|159017.5|159357|159015|159359.5|159017.5|159329.9|158987.9|6
1655934750000|2022-06-22 21:52:30|159345.2|159003.2|159317.5|158975.5|159345.2|159003.2|159312.2|158970.2|4
1655934760000|2022-06-22 21:52:40|159321.8|158979.8|159240.3|158954.6|159321.8|158979.8|159240.3|158937.6|3
1655934770000|2022-06-22 21:52:50|159296|159051.6|159266|159027.2|159296|159051.6|159266|159027.2|4
1655934780000|2022-06-22 21:53:00|159293.2|159052.3|159339.1|158997.1|159340.1|159052.3|159272.5|158997.1|4
1655934790000|2022-06-22 21:53:10|159419.8|159077.8|159315.5|158973.5|159419.8|159077.8|159315.5|158973.5|3
1655934800000|2022-06-22 21:53:20|159369.2|159028.5|159353.6|159011.6|159381.8|159039.8|159340.1|159003.9|4
1655934810000|2022-06-22 21:53:30|159333.8|158991.8|159206|158978.5|159333.8|158991.8|159206|158978.5|2
1655934820000|2022-06-22 21:53:40|159299|159057.2|159252.5|159017.9|159299|159057.2|159252.5|159017.9|2
1655934830000|2022-06-22 21:53:50|159206|158978.5|159313.2|159037.5|159313.2|159037.5|159206|158931.1|4
1655934840000|2022-06-22 21:54:00|159304.1|158998.1|159345|159003|159364.1|159022.1|159252.5|158975.3|7
1655934850000|2022-06-22 21:54:10|159317.8|158975.8|159304.4|158962.4|159317.8|158975.8|159304.4|158962.4|4
1655934860000|2022-06-22 21:54:20|159337.3|159000.7|159336.2|158994.2|159370.8|159028.8|159336.2|158994.2|4
1655934870000|2022-06-22 21:54:30|159317.1|158975.1|159298.9|159057|159317.1|159057|159239.6|158953.9|6
1655934880000|2022-06-22 21:54:40|159272.1|159034.1|159266.6|159012.8|159273.1|159034.1|159257.1|159007.3|4
1655934890000|2022-06-22 21:54:50|159257.1|159007.3|159306.1|158964.1|159318.4|159007.3|159257.1|158933.1|4
1655934900000|2022-06-22 21:55:00|159350.4|159008.4|159338.7|158996.7|159376.4|159034.4|159338.7|158996.7|4
1655934910000|2022-06-22 21:55:10|159332.6|158990.6|159340.8|158998.8|159351.1|159009.1|159320.9|158978.9|5
1655934920000|2022-06-22 21:55:20|159341|158999|159282.1|159034.1|159341|159034.1|159252.5|158961.7|5
1655934930000|2022-06-22 21:55:30|159287.6|159040.7|159293.8|158958.7|159293.8|159040.7|159264.4|158958.7|4
1655934940000|2022-06-22 21:55:40|159269.8|158991.6|159278|158999|159301.4|159026.2|159269.8|158990.8|5
1655934950000|2022-06-22 21:55:50|159336.6|158994.6|159388.1|159046.1|159388.1|159046.1|159204.9|158977.4|5
1655934960000|2022-06-22 21:56:00|159377.7|159035.7|159322.7|158980.7|159377.7|159035.7|159322.7|158980.7|5
1655934970000|2022-06-22 21:56:10|159373.9|159031.9|159308.7|158989.9|159373.9|159031.9|159308.7|158985.3|7
1655934980000|2022-06-22 21:56:20|159313.4|158978.1|159260.6|158994.3|159313.4|159000.4|159257.5|158978.1|6
1655934990000|2022-06-22 21:56:30|159237.2|158987.7|159272.2|158930.2|159275.7|158987.7|159229.6|158930.2|8
1655935000000|2022-06-22 21:56:40|159259.2|158938.7|159305.4|158963.4|159348.6|159006.6|159259|158933.5|7
1655935010000|2022-06-22 21:56:50|159249.8|159021.7|159341.8|158999.8|159399.1|159057.1|159249.8|158968.5|5
1655935020000|2022-06-22 21:57:00|159326.5|158984.5|159372.3|159030.3|159372.3|159030.3|159311.3|158969.3|3
1655935030000|2022-06-22 21:57:10|159353.4|159011.4|159227.3|158975.7|159353.4|159011.4|159227.3|158975.7|2
1655935040000|2022-06-22 21:57:20|159239.2|158975.5|159203.5|158976|159239.2|158976|159203.5|158975.5|3
1655935050000|2022-06-22 21:57:30|159263.6|158921.6|159262.8|158920.8|159263.6|158921.6|159262.8|158920.8|3
1655935060000|2022-06-22 21:57:40|159319.8|158977.8|159307.4|158965.4|159319.8|158977.8|159303.3|158961.3|4
1655935070000|2022-06-22 21:57:50|159370.1|159028.1|159332.5|158990.5|159459.2|159117.2|159332.5|158990.5|6
1655935080000|2022-06-22 21:58:00|159326.4|158984.4|159354.5|159012.5|159354.5|159012.5|159316.9|158974.9|3
1655935090000|2022-06-22 21:58:10|159338.1|158996.1|159203.3|158975.8|159338.1|158996.1|159203.3|158975.8|2
1655935110000|2022-06-22 21:58:30|159366.3|159024.3|159192.1|159062.1|159366.3|159062.1|159192.1|159024.3|2
1655935120000|2022-06-22 21:58:40|159179.6|159049.6|159381.3|159039.3|159487.7|159145.7|159179.6|159039.3|6
1655935130000|2022-06-22 21:58:50|159404.2|159062.2|159334.8|158992.8|159404.2|159062.2|159322.1|158980.1|6
1655935140000|2022-06-22 21:59:00|159358.7|159016.7|159271.8|158929.8|159409.1|159067.1|159271.8|158929.8|5
1655935150000|2022-06-22 21:59:10|159238|158952.3|159203.3|158975.8|159283|158975.8|159203.3|158935.4|5
1655935170000|2022-06-22 21:59:30|159405.1|159063.1|159307.4|158965.4|159405.1|159063.1|159300.4|158958.4|4
1655935180000|2022-06-22 21:59:40|159238|158952.3|159343.1|159001.1|159423.6|159081.6|159238|158952.3|4
1655935190000|2022-06-22 21:59:50|159327.9|158985.9|159379.9|159037.9|159379.9|159037.9|159318.6|158976.6|5
1655935200000|2022-06-22 22:00:00|159343.8|159001.8|159402.6|159060.6|159420.4|159078.4|159275.2|158978.9|23
1655935210000|2022-06-22 22:00:10|159270.9|158987.2|159370.2|159028.2|159389.7|159047.7|159255.7|158979.4|16
1655935220000|2022-06-22 22:00:20|159369.6|159027.6|159378.9|159036.9|159379.3|159037.3|159354.3|159012.3|17
1655935230000|2022-06-22 22:00:30|159369.8|159027.8|159372|159030|159400.8|159058.8|159343|159001|17
1655935240000|2022-06-22 22:00:40|159427.7|159085.7|159340.6|158998.6|159427.7|159085.7|159340.6|158998.6|9
1655935250000|2022-06-22 22:00:50|159348.5|159006.5|159271|158992.6|159414.4|159072.4|159270.1|158992.6|9
1655935260000|2022-06-22 22:01:00|159272.7|159020.7|159251.7|159006.2|159276.7|159029|159251.7|158991.8|9
1655935270000|2022-06-22 22:01:10|159357.1|159041.9|159262.4|158996.3|159366.6|159041.9|159256.1|158965.3|12
1655935280000|2022-06-22 22:01:20|159269.8|159001.4|159424.5|159082.5|159424.5|159082.5|159255.5|158991.2|9
1655935290000|2022-06-22 22:01:30|159387.9|159045.9|159439.7|159097.7|159439.7|159097.7|159369.1|159027.1|8
1655935300000|2022-06-22 22:01:40|159394.5|159052.5|159327.6|158985.6|159418.1|159076.1|159327.6|158985.6|10
1655935310000|2022-06-22 22:01:50|159272.7|159007.4|159391.8|159049.8|159425.6|159083.6|159259.6|159007.4|9
1655935320000|2022-06-22 22:02:00|159469.1|159127.1|159438.6|159096.6|159469.7|159127.7|159295.1|159008.4|14
1655935330000|2022-06-22 22:02:10|159350.1|159031.4|159428.9|159086.9|159436.2|159094.2|159350.1|159012.5|15
1655935340000|2022-06-22 22:02:20|159393.1|159051.1|159436.6|159094.6|159436.6|159094.6|159393.1|159051.1|3
1655935350000|2022-06-22 22:02:30|159416.7|159074.7|159403.7|159061.7|159429.2|159087.2|159386.6|159044.6|10
1655935360000|2022-06-22 22:02:40|159417.2|159075.2|159444.5|159102.5|159444.5|159102.5|159370.2|159032.5|9
1655935370000|2022-06-22 22:02:50|159422.5|159080.5|159380.4|159047.2|159435.8|159093.8|159346|159033.9|6
1655935380000|2022-06-22 22:03:00|159425.2|159083.2|159390.1|159048.1|159439.9|159097.9|159357.4|159019.2|8
1655935390000|2022-06-22 22:03:10|159345.1|159032.5|159374.9|159032.9|159410.5|159068.5|159345.1|159005.6|11
1655935400000|2022-06-22 22:03:20|159360.7|159020.5|159397.7|159055.7|159397.7|159055.7|159360.7|159020.5|9
1655935410000|2022-06-22 22:03:30|159375.8|159033.8|159365.8|159025.8|159382.6|159040.6|159350.9|159008.9|9
1655935420000|2022-06-22 22:03:40|159356.6|159014.6|159325.7|159016.9|159367.3|159070.1|159309.9|159013.4|12
1655935430000|2022-06-22 22:03:50|159349.3|159045.7|159313.1|159073.1|159351.1|159075.1|159306.3|159018|9
1655935440000|2022-06-22 22:04:00|159355.2|159089.1|159377.4|159050.6|159408.8|159089.1|159330.1|159050.6|5
1655935450000|2022-06-22 22:04:10|159393.4|159054.6|159322.2|159003.3|159393.4|159065.3|159312|159003.3|12
1655935460000|2022-06-22 22:04:20|159341.7|159032.3|159337.8|159007.7|159376.8|159034.8|159334.8|159007.7|8
1655935470000|2022-06-22 22:04:30|159334.8|159001.6|159324.7|159061.5|159334.8|159062.6|159317.8|159001.6|5
1655935480000|2022-06-22 22:04:40|159306.6|159053.4|159342.2|159002.3|159342.2|159053.4|159296.6|158985.6|7
1655935490000|2022-06-22 22:04:50|159332.7|158990.7|159299.5|159023|159361.2|159025.3|159299.5|158990.7|7
1655935500000|2022-06-22 22:05:00|159300.7|159034|159371.1|159029.1|159379.2|159054.9|159300.7|159010.3|7
1655935510000|2022-06-22 22:05:10|159361|159019|159383.7|159041.7|159401.3|159059.3|159350.2|159008.2|8
1655935520000|2022-06-22 22:05:20|159395.1|159053.1|159360.3|159018.3|159395.1|159053.1|159356.7|159014.7|4
1655935530000|2022-06-22 22:05:30|159348.3|159006.3|159400.6|159058.6|159400.6|159058.6|159253.1|158915.8|4
1655935540000|2022-06-22 22:05:40|159370.1|159028.1|159380.6|159038.6|159380.6|159038.6|159345.4|159003.4|4
1655935550000|2022-06-22 22:05:50|159359.9|159017.9|159338.2|159049.3|159442.9|159100.9|159283.5|159017.9|13
1655935560000|2022-06-22 22:06:00|159336.8|159055.3|159400.3|159058.3|159409.8|159067.8|159322.4|159033.5|13
1655935570000|2022-06-22 22:06:10|159370.1|159028.1|159389.1|159047.1|159393.9|159051.9|159364.8|159022.8|10
1655935580000|2022-06-22 22:06:20|159394.3|159052.3|159378.1|159063.3|159398.5|159063.3|159361.3|159029.2|9
1655935590000|2022-06-22 22:06:30|159377.4|159100.3|159358.5|159079.4|159408|159100.3|159314.2|159058.3|6
1655935600000|2022-06-22 22:06:40|159366.9|159083.6|159340.2|159072.4|159366.9|159083.6|159324.4|159064.4|7
1655935610000|2022-06-22 22:06:50|159339.4|159059|159361.5|159019.5|159401|159059|159281.2|159018.7|10
1655935620000|2022-06-22 22:07:00|159360.5|159018.5|159363.3|159023.6|159368.4|159026.4|159346.3|159004.3|7
1655935630000|2022-06-22 22:07:10|159389.5|159047.5|159359.3|159017.3|159389.5|159047.5|159359.3|159017.3|5
1655935640000|2022-06-22 22:07:20|159369.1|159027.1|159259.4|158977.8|159369.1|159036.8|159259.4|158976.3|8
1655935650000|2022-06-22 22:07:30|159318.9|159088.4|159304.4|159010.6|159318.9|159088.4|159287|159010.6|3
1655935660000|2022-06-22 22:07:40|159280.7|159022.5|159295.9|159041.2|159387|159087.5|159223.2|158981.5|11
1655935670000|2022-06-22 22:07:50|159414.4|159072.4|159363.9|159047.9|159414.4|159072.4|159363.1|159021.1|6
1655935680000|2022-06-22 22:08:00|159353.4|159030.5|159371.4|159029.4|159371.4|159030.5|159342.4|159000.4|9
1655935690000|2022-06-22 22:08:10|159368|159026|159296.9|159080.6|159368|159080.6|159260.4|159015.9|6
1655935700000|2022-06-22 22:08:20|159301.6|159085.5|159253.9|158983.8|159301.6|159085.5|159253.9|158946|5
1655935710000|2022-06-22 22:08:30|159306|159060.6|159259.2|159048.6|159306|159070.1|159259.2|159048.6|4
1655935720000|2022-06-22 22:08:40|159295.2|159080.9|159276.8|159017.3|159377.9|159080.9|159276.8|158986.6|8
1655935730000|2022-06-22 22:08:50|159385.1|159043.1|159336|159012.5|159385.1|159043.1|159321.2|158979.2|6
1655935740000|2022-06-22 22:09:00|159330.9|159000.1|159349|159007|159368.3|159026.3|159325.8|159000.1|8
1655935750000|2022-06-22 22:09:10|159281.6|159012.8|159293.8|159025.3|159293.8|159025.3|159281.6|159012.8|2
1655935760000|2022-06-22 22:09:20|159276.2|159023.3|159266.9|159040.9|159301.8|159058.6|159266.9|159023.3|4
1655935770000|2022-06-22 22:09:30|159260.3|159037.3|159355.6|159013.6|159364.1|159040.9|159260.3|159013.6|4
1655935780000|2022-06-22 22:09:40|159336.8|158994.8|159381.9|159039.9|159381.9|159047.8|159336.8|158994.8|4
1655935790000|2022-06-22 22:09:50|159351.8|159009.8|159310.7|159000.2|159351.8|159009.8|159310.7|159000.2|3
1655935800000|2022-06-22 22:10:00|159305.4|159016.5|159315.2|159011.9|159328.2|159027.1|159286.2|159011.9|6
1655935810000|2022-06-22 22:10:10|159302.7|159088.8|159296.1|159010.6|159303.3|159090.2|159276.4|159010.6|5
1655935820000|2022-06-22 22:10:20|159279.1|159012.1|159273.9|159022.9|159279.1|159022.9|159273.9|159012.1|2
1655935830000|2022-06-22 22:10:30|159380.2|159038.2|159383.6|159041.6|159383.6|159050.3|159343.6|159021.3|5
1655935840000|2022-06-22 22:10:40|159363.9|159021.9|159337.2|159014.7|159384|159042|159337.2|159014.7|4
1655935850000|2022-06-22 22:10:50|159317.4|158975.4|159356.1|159014.1|159356.1|159014.1|159310|158968|4
1655935860000|2022-06-22 22:11:00|159262.4|158971.9|159270.4|159059.8|159304.5|159090.4|159262.4|158971.9|4
1655935870000|2022-06-22 22:11:10|159260.8|159051.2|159316.4|159027.3|159316.4|159059.8|159260.8|158944.1|6
1655935880000|2022-06-22 22:11:20|159274.7|159022.7|159330.2|158988.2|159395.9|159053.9|159222.6|158988.2|4
1655935890000|2022-06-22 22:11:30|159395.9|159053.9|159395.9|159053.9|159395.9|159053.9|159395.9|159053.9|1
1655935900000|2022-06-22 22:11:40|159369.6|159027.6|159342.5|159053|159369.6|159053|159342.5|159001.4|3
1655935910000|2022-06-22 22:11:50|159333.3|159036.3|159222.6|159016.9|159373.6|159036.3|159222.6|159016.9|3
1655935920000|2022-06-22 22:12:00|159319.2|159101.7|159316.1|159102.1|159319.2|159102.1|159316.1|159101.7|2
1655935930000|2022-06-22 22:12:10|159235.8|159105.8|159214.8|159084.8|159237.4|159107.4|159211|159081|6
1655935940000|2022-06-22 22:12:20|159222.9|159092.9|159330.6|158988.6|159409.2|159092.9|159222.9|158988.6|4
1655935950000|2022-06-22 22:12:30|159343.8|159052.5|159373.9|159031.9|159373.9|159052.5|159336.4|159026.7|3
1655935960000|2022-06-22 22:12:40|159355.5|159013.5|159364.8|159022.8|159364.8|159022.8|159332.2|158990.7|5
1655935970000|2022-06-22 22:12:50|159223.5|159017|159223.5|159017|159223.5|159017|159223.5|159017|1
1655935980000|2022-06-22 22:13:00|159317.2|159101.2|159278.1|159050.7|159326.5|159101.2|159278.1|159050.7|3
1655935990000|2022-06-22 22:13:10|159294.2|159080.4|159332.8|159015.8|159406.6|159080.4|159289.5|158995.5|11
1655936000000|2022-06-22 22:13:20|159331.2|158989.2|159276.7|159016.7|159331.2|159016.7|159276.7|158989.2|3
1655936010000|2022-06-22 22:13:30|159380.3|159038.3|159362.7|159020.7|159380.3|159038.3|159362.7|159020.7|3
1655936020000|2022-06-22 22:13:40|159341.7|158999.7|159270.5|159051.5|159387.8|159051.5|159270.5|158999.7|4
1655936030000|2022-06-22 22:13:50|159223.6|159016.7|159223.6|159016.7|159301.7|159074.7|159223.6|159016.7|4
1655936040000|2022-06-22 22:14:00|159337.6|159102.9|159232.7|159007.5|159337.6|159102.9|159223.6|159000.9|4
1655936050000|2022-06-22 22:14:10|159240.8|159000.9|159330.5|158988.5|159354.1|159012.1|159232.7|158988.5|4
1655936060000|2022-06-22 22:14:20|159362.5|159056|159374.9|159032.9|159394.4|159056|159342.5|159032.9|4
1655936070000|2022-06-22 22:14:30|159364.3|159022.3|159344.2|159014.5|159364.3|159022.3|159344.2|159014.5|2
1655936080000|2022-06-22 22:14:40|159354.8|159053.8|159222.6|159015.8|159354.8|159103.2|159222.6|159015.8|3
1655936100000|2022-06-22 22:15:00|159194.9|159064.9|159351.4|159009.4|159351.4|159112.2|159194.9|159008.8|9
1655936110000|2022-06-22 22:15:10|159332.2|158990.2|159315|159007.9|159351.8|159033.6|159315|158990.2|5
1655936120000|2022-06-22 22:15:20|159302.7|159016.3|159302.7|159016.3|159313.3|159016.3|159302.7|159016.2|3
1655936130000|2022-06-22 22:15:30|159313.3|159022.6|159300|159073.3|159323.6|159073.3|159300|159022.6|4
1655936140000|2022-06-22 22:15:40|159280.8|159059.1|159233.5|159008.3|159280.8|159059.4|159233.5|159008.3|4
1655936150000|2022-06-22 22:15:50|159236.3|159005.9|159281.1|159059.4|159315.5|159084.8|159233.5|159005.9|4
1655936160000|2022-06-22 22:16:00|159315.3|159085.1|159302|159059.6|159315.3|159085.1|159289.1|159059.6|5
1655936170000|2022-06-22 22:16:10|159291.5|159051|159295.5|158973.6|159352.8|159051|159281.9|158961.7|7
1655936180000|2022-06-22 22:16:20|159286.7|158985.7|159290.6|158985|159290.6|158985.7|159286.7|158985|2
1655936190000|2022-06-22 22:16:30|159297.4|159046.1|159275.1|159045.6|159297.4|159046.1|159275.1|159036.4|3
1655936200000|2022-06-22 22:16:40|159265.4|159036.9|159269.1|159050.6|159269.1|159050.6|159265.4|159036.9|2
1655936210000|2022-06-22 22:16:50|159437.6|159095.6|159294.9|159075.3|159437.6|159104.2|159234.2|158949.2|8
1655936220000|2022-06-22 22:17:00|159271|159055.6|159332.9|158990.9|159332.9|159055.6|159258.5|158949.2|4
1655936230000|2022-06-22 22:17:10|159301.7|158982.7|159301.7|158982.7|159320|158982.7|159301.7|158978|3
1655936240000|2022-06-22 22:17:20|159334.7|159058.6|159282.3|159017|159334.7|159058.6|159282.3|159009|6
1655936250000|2022-06-22 22:17:30|159316.9|158974.9|159301|159065.4|159333.2|159089.9|159301|158974.9|3
1655936260000|2022-06-22 22:17:40|159286.9|159050.7|159262.9|158997.4|159303.4|159073.6|159262.9|158942.9|5
1655936270000|2022-06-22 22:17:50|159280.7|158974.3|159278|159017.2|159304.8|159042.2|159264.2|158974.3|7
1655936280000|2022-06-22 22:18:00|159353|158989.5|159306.2|159008.9|159353|159008.9|159306.2|158989.5|4
1655936290000|2022-06-22 22:18:10|159314.5|159017|159318.3|159034.8|159318.3|159046.6|159303.8|159017|4
1655936300000|2022-06-22 22:18:20|159271.7|159051.1|159271.7|159051.1|159271.7|159051.1|159271.7|159051.1|1
1655936310000|2022-06-22 22:18:30|159223.8|159017.2|159312.9|159070.6|159314.3|159078.9|159223.8|159017.2|4
1655936320000|2022-06-22 22:18:40|159224.2|159094.2|159223.8|159017.2|159224.2|159094.2|159190.9|159017.2|3
1655936330000|2022-06-22 22:18:50|159383|159041|159333.6|159017.2|159383|159041|159333.6|159017.2|2
1655936340000|2022-06-22 22:19:00|159343.7|159080.9|159320.6|159025.1|159343.7|159080.9|159320.6|159012.1|4
1655936350000|2022-06-22 22:19:10|159321.7|159061.6|159283.3|159018.5|159321.7|159061.6|159283.3|159008.7|4
1655936360000|2022-06-22 22:19:20|159294.1|159018.7|159299.5|158989.5|159317|159018.7|159294.1|158983.1|3
1655936370000|2022-06-22 22:19:30|159266|158975.4|159190|159060|159302.5|159060|159190|158975.4|10
1655936380000|2022-06-22 22:19:40|159223.8|159017.2|159223.8|159017.2|159223.8|159017.2|159223.8|159017.2|1
1655936390000|2022-06-22 22:19:50|159373.7|159031.7|159324.2|159026.1|159373.7|159081.5|159324.2|159017.2|5
1655936400000|2022-06-22 22:20:00|159321.9|159016.7|159315|159024.2|159330.2|159025.4|159315|159016.7|4
1655936410000|2022-06-22 22:20:10|159284.6|158947.4|159323.4|159047.1|159323.4|159047.1|159281.8|158947.4|4
1655936420000|2022-06-22 22:20:20|159272.3|159051.8|159293.3|159004.4|159323.9|159051.8|159272.3|158981.9|3
1655936430000|2022-06-22 22:20:30|159254.2|158984.3|159253.5|158984.3|159254.2|158984.3|159253.5|158984.3|2
1655936440000|2022-06-22 22:20:40|159314.7|159081.4|159306.9|158978.5|159381.6|159102.9|159306.9|158978.5|6
1655936450000|2022-06-22 22:20:50|159305.8|158963.8|159289.8|158947.8|159306.3|158973.3|159289.8|158947.8|4
1655936460000|2022-06-22 22:21:00|159331.8|159064.2|159387.3|159066.1|159387.3|159066.1|159286.5|159022.6|3
1655936470000|2022-06-22 22:21:10|159336.3|159051.4|159309.4|159051.4|159336.3|159060|159309.4|159051.4|3
1655936480000|2022-06-22 22:21:20|159323.8|159074.3|159294.2|159007.9|159333.9|159074.3|159294.2|158980.7|5
1655936490000|2022-06-22 22:21:30|159287.9|159020|159299.6|158989.4|159299.6|159020|159287.9|158989.4|2
1655936500000|2022-06-22 22:21:40|159253.5|158984.3|159271.7|159051.4|159308.6|159074.3|159253.5|158984.3|4
1655936520000|2022-06-22 22:22:00|159375.5|159060|159259|159042|159375.5|159060|159259|159042|9
1655936530000|2022-06-22 22:22:10|159258.1|159033.9|159251.6|159040.6|159258.1|159040.6|159251.6|159032.3|5
1655936540000|2022-06-22 22:22:20|159189.6|159059.6|159232.6|159008.1|159232.6|159059.6|159189.6|159008.1|2
1655936550000|2022-06-22 22:22:30|159304.8|159068.4|159304.3|159075.5|159304.8|159075.5|159296.9|159063.5|3
1655936560000|2022-06-22 22:22:40|159283.8|159060.8|159222.4|159016.6|159283.8|159060.8|159222.4|159016.6|2
1655936570000|2022-06-22 22:22:50|159243.6|158998.9|159306.3|159003.8|159306.3|159062.2|159192.2|158998.9|5
1655936580000|2022-06-22 22:23:00|159292.6|159004.5|159337.9|158995.9|159337.9|159058.9|159292.6|158994.9|5
1655936590000|2022-06-22 22:23:10|159317.8|159020.5|159316.6|159013.7|159321.5|159020.5|159316.6|158989.7|3
1655936600000|2022-06-22 22:23:20|159253.3|158984|159271.5|159052|159318|159061|159253.3|158984|3
1655936610000|2022-06-22 22:23:30|159283.8|159060.8|159272.7|158962.8|159283.8|159060.8|159271.5|158962.8|3
1655936620000|2022-06-22 22:23:40|159247.5|158989.7|159271.8|158964.4|159288.4|158989.7|159247.5|158946.4|3
1655936630000|2022-06-22 22:23:50|159327.7|159092.4|159309.3|159052|159375.7|159092.4|159271.5|159052|4
1655936640000|2022-06-22 22:24:00|159303.2|158961.2|159303.2|158961.2|159303.2|158961.2|159303.2|158961.2|1
1655936650000|2022-06-22 22:24:10|159332.8|159063.7|159288.7|159013.7|159332.8|159063.7|159288.7|159000.8|5
1655936660000|2022-06-22 22:24:20|159253.3|158984|159311.6|159080.7|159320.6|159087.1|159253.3|158984|3
1655936670000|2022-06-22 22:24:30|159283.8|159060.6|159272.7|158962.8|159283.8|159060.6|159271.5|158962.8|3
1655936680000|2022-06-22 22:24:40|159247.5|158989.7|159331.1|158989.7|159353.4|159011.4|159247.5|158989.7|3
1655936690000|2022-06-22 22:24:50|159339.5|159075.3|159304.4|159026.7|159339.5|159075.3|159304.4|158991.4|5
1655936700000|2022-06-22 22:25:00|159322.6|158983.2|159253.3|158984|159323.9|158984|159253.3|158964.4|4
1655936710000|2022-06-22 22:25:10|159258.3|159044.4|159256.6|159033.8|159287.7|159065.4|159256.6|159022.9|4
1655936720000|2022-06-22 22:25:20|159265.2|159026.8|159244.9|158996.9|159270.1|159026.8|159243|158986.2|11
1655936730000|2022-06-22 22:25:30|159300|159072.7|159289.1|159040.3|159310.2|159072.7|159284.9|159036.3|5
1655936740000|2022-06-22 22:25:40|159280.6|159036.3|159314.8|159046.7|159351|159046.7|159280.6|158988.9|6
1655936750000|2022-06-22 22:25:50|159311.1|159042.4|159266.3|159008.9|159311.1|159042.4|159264.2|158987.1|10
1655936760000|2022-06-22 22:26:00|159271|159008.3|159287.5|159042.8|159293.8|159043.2|159266.3|159008.3|5
1655936770000|2022-06-22 22:26:10|159260.2|159036.1|159280.2|159016.9|159294.3|159067.4|159260.2|159016.9|6
1655936780000|2022-06-22 22:26:20|159255.4|159037.5|159269.8|159057.3|159275.9|159100.7|159230.7|159009.5|7
1655936790000|2022-06-22 22:26:30|159270.4|159009.6|159318.4|159007.9|159350.6|159051.2|159270.4|159007.9|9
1655936800000|2022-06-22 22:26:40|159314.9|159043|159271.6|159020.4|159314.9|159043|159270.9|159006.2|8
1655936810000|2022-06-22 22:26:50|159256.3|159028.2|159258.2|159013.2|159272.6|159028.2|159256.3|159000.2|8
1655936820000|2022-06-22 22:27:00|159254.5|159023.5|159280.5|159028.8|159281|159028.8|159254.5|158991.1|5
1655936830000|2022-06-22 22:27:10|159282.6|159051.6|159278.8|159006.8|159293.5|159051.6|159278.8|158995.4|3
1655936840000|2022-06-22 22:27:20|159292.6|159038.3|159266|159036.1|159299.9|159082|159212|159031|7
1655936850000|2022-06-22 22:27:30|159258|159037.2|159281.2|159035.6|159301|159037.2|159257.3|159029.3|4
1655936860000|2022-06-22 22:27:40|159290.9|159058.9|159291.9|159038.9|159300.8|159058.9|159284.3|159038.9|4
1655936870000|2022-06-22 22:27:50|159289.5|159032|159263.5|158975.7|159289.5|159032|159263.5|158975.7|5
1655936880000|2022-06-22 22:28:00|159256.1|158982.2|159303.2|158977.9|159303.2|159051.5|159254.9|158977.9|7
1655936890000|2022-06-22 22:28:10|159277.2|159003.9|159265.8|158970.5|159286|159012.2|159255.9|158947.7|5
1655936900000|2022-06-22 22:28:20|159261.7|158976.9|159274|159004.7|159296.6|159044.1|159261.7|158976.9|6
1655936910000|2022-06-22 22:28:30|159269.4|159012.8|159269.7|159001.2|159284.1|159012.8|159269.4|158990.5|4
1655936920000|2022-06-22 22:28:40|159248.7|158987.2|159255.4|159005.9|159313.6|159053.4|159242.8|158974.7|11
1655936930000|2022-06-22 22:28:50|159265.8|159043.4|159254.3|158981.9|159265.8|159043.4|159249.7|158960.6|7
1655936940000|2022-06-22 22:29:00|159264.6|159039|159254.3|158992|159270.9|159072.7|159202.7|158992|9
1655936950000|2022-06-22 22:29:10|159259.6|158961.4|159267.7|159005.2|159267.7|159005.2|159251.2|158961.4|6
1655936960000|2022-06-22 22:29:20|159272.3|159043.7|159253|159011|159272.3|159043.7|159253|159011|7
1655936970000|2022-06-22 22:29:30|159265|159062.1|159224.5|158962.2|159292.4|159062.1|159224.5|158933.4|8
1655936980000|2022-06-22 22:29:40|159229.5|158984.6|159248.1|159015.4|159254.3|159071.8|159200.9|158973.2|8
1655936990000|2022-06-22 22:29:50|159242.5|159015.5|159270.9|158977.8|159270.9|159015.8|159238.5|158975.1|7
1655937000000|2022-06-22 22:30:00|159274.9|159004|159273.2|159043.8|159274.9|159043.8|159260.7|158997.7|5
1655937010000|2022-06-22 22:30:10|159262.3|159028.4|159293.1|159016.5|159309|159030|159259.4|159016.5|5
1655937020000|2022-06-22 22:30:20|159276.4|159043.7|159265|159013.7|159276.4|159043.7|159249.4|158986.9|5
1655937030000|2022-06-22 22:30:30|159286.6|158978.7|159250.4|158997.2|159314.2|158999.1|159250.4|158966.8|6
1655937040000|2022-06-22 22:30:40|159245.8|159004.4|159267.7|159027.9|159281.5|159032.6|159245.7|158943.5|7
1655937050000|2022-06-22 22:30:50|159264.5|159017.2|159284.2|158990.1|159306.6|159017.2|159264.5|158967.1|3
1655937060000|2022-06-22 22:31:00|159287.9|158995.7|159257.6|158978.6|159287.9|158997.9|159257.6|158978.6|3
1655937070000|2022-06-22 22:31:10|159281|159050.8|159255|159051.9|159281|159059.9|159255|159035.6|5
1655937080000|2022-06-22 22:31:20|159248.6|159043.8|159265.6|159065.3|159265.6|159114.2|159244.2|159043.8|3
1655937090000|2022-06-22 22:31:30|159223.1|159011.5|159246|158972.1|159289.9|159011.5|159223.1|158947.9|3
1655937100000|2022-06-22 22:31:40|159267|158953.1|159284.6|158947.3|159285.2|158980.3|159237|158943.2|7
1655937110000|2022-06-22 22:31:50|159274.1|158956|159275.3|159046.9|159288.3|159055.8|159271.7|158954.3|4
1655937120000|2022-06-22 22:32:00|159270.4|159027.5|159267.4|159016.3|159270.4|159027.5|159267.4|159016.3|4
1655937130000|2022-06-22 22:32:10|159276.3|159017.5|159254.7|159051.4|159276.3|159106.3|159236.3|159017.5|4
1655937140000|2022-06-22 22:32:20|159248.3|159043.3|159247.9|159043.2|159253.5|159123.5|159222.6|159010.7|5
1655937150000|2022-06-22 22:32:30|159222.9|159011|159273|158960|159273|159011|159222.9|158960|2
1655937160000|2022-06-22 22:32:40|159272.9|158985.5|159288.6|158947.4|159290.1|158985.5|159247.9|158947.1|5
1655937170000|2022-06-22 22:32:50|159275.5|158960.1|159258.7|159056.9|159275.5|159105.6|159235.6|158960.1|3
1655937180000|2022-06-22 22:33:00|159247.9|159043.2|159254.2|159051.2|159254.2|159051.2|159247.9|159043.2|2
1655937190000|2022-06-22 22:33:10|159247.9|159043.2|159262.9|158970.2|159283|159043.2|159247.9|158949.8|3
1655937200000|2022-06-22 22:33:20|159247.9|158985.8|159264.1|158969.6|159287|159064.7|159247.9|158945|4
1655937210000|2022-06-22 22:33:30|159253.9|158980|159290.8|158948.8|159290.8|158980|159253.9|158948.8|3
1655937220000|2022-06-22 22:33:40|159279|158959.5|159271.8|159035.2|159280.2|159050.3|159269.7|158959.5|4
1655937230000|2022-06-22 22:33:50|159269.8|159027.1|159265.4|159012.4|159283.8|159027.1|159265.4|158990.4|3
1655937240000|2022-06-22 22:34:00|159273.1|159024.2|159284.8|158984.4|159284.8|159024.2|159260.6|158984.4|3
1655937250000|2022-06-22 22:34:10|159264.1|158969.6|159254.3|159051.4|159264.1|159109.2|159239.2|158969.6|4
1655937260000|2022-06-22 22:34:20|159281.3|159078.8|159238.9|159026.2|159281.3|159078.8|159238.4|159025.8|8
1655937270000|2022-06-22 22:34:30|159233.6|159022.4|159276.9|159032.1|159288|159048.8|159178.8|158943.1|15
1655937280000|2022-06-22 22:34:40|159287.4|159011.3|159265.6|159009.8|159287.4|159033.9|159261.5|159004.9|7
1655937290000|2022-06-22 22:34:50|159301|159015.5|159287.5|159047.8|159301|159047.8|159287.5|159015.5|3
1655937300000|2022-06-22 22:35:00|159274.5|159055.9|159242.8|159039.4|159307.4|159067.9|159242.8|159039.4|7
1655937310000|2022-06-22 22:35:10|159241.3|159036.8|159256.8|158995.4|159277.7|159081.8|159202.6|158986.2|16
1655937320000|2022-06-22 22:35:20|159274.6|158984.1|159292.4|159011.5|159295.8|159016.9|159246.6|158972.1|9
1655937330000|2022-06-22 22:35:30|159286.7|159022.2|159261.2|159008.7|159286.7|159022.2|159261.2|159000.5|4
1655937340000|2022-06-22 22:35:40|159264.4|159015.8|159256.5|159016|159264.4|159016|159256.5|159015.8|2
1655937350000|2022-06-22 22:35:50|159230.4|159100.4|159246|159045.6|159246|159100.4|159216.3|159045.6|4
1655937360000|2022-06-22 22:36:00|159212.7|158996|159216.3|159086.3|159230.5|159100.5|159212.7|158996|4
1655937370000|2022-06-22 22:36:10|159227.2|159097.2|159243.4|159113.4|159243.4|159113.4|159215|159085|3
1655937380000|2022-06-22 22:36:20|159227.2|159097.2|159275.5|159012.1|159291.3|159097.2|159227.2|159000.3|3
1655937390000|2022-06-22 22:36:30|159259.5|158984.3|159278.9|159058.4|159291.5|159058.4|159259.5|158949.5|4
1655937400000|2022-06-22 22:36:40|159268.4|159034.7|159247.1|159012.9|159268.4|159034.7|159245.6|159012.9|3
1655937410000|2022-06-22 22:36:50|159256.2|159014.1|159224.2|159094.2|159256.2|159094.2|159224.2|159014.1|4
1655937420000|2022-06-22 22:37:00|159216.3|159086.3|159215|159085|159227.2|159097.2|159215|159085|3
1655937430000|2022-06-22 22:37:10|159215.9|159001.9|159280.1|158992.2|159306.5|159019.2|159215.9|158985.9|7
1655937440000|2022-06-22 22:37:20|159250.8|158920.6|159245.2|159003.5|159289.3|159030|159245.2|158920.6|6
1655937450000|2022-06-22 22:37:30|159279.1|158972.4|159290.5|158954.2|159290.5|158972.4|159266|158950.3|6
1655937460000|2022-06-22 22:37:40|159265|158988|159258|158964.2|159271.9|159030.7|159206.3|158964.2|10
1655937470000|2022-06-22 22:37:50|159244.9|159025.8|159236.9|159004.3|159263|159025.8|159232.1|158987.5|12
1655937480000|2022-06-22 22:38:00|159237.5|159003.7|159279.8|159020.2|159279.8|159020.2|159235.3|158938.5|7
1655937490000|2022-06-22 22:38:10|159269.5|159024.7|159273.3|158966.4|159286.1|159024.7|159258.7|158958.8|6
1655937500000|2022-06-22 22:38:20|159280.3|158983.7|159296.2|158968.8|159305.4|158983.7|159280.3|158963.4|3
1655937510000|2022-06-22 22:38:30|159290|158948|159243.3|159011.3|159290|159018.8|159243.3|158948|9
1655937520000|2022-06-22 22:38:40|159244.2|159008.6|159233.5|158972.8|159263.8|159012|159233.5|158927.7|13
1655937530000|2022-06-22 22:38:50|159229.4|158975.7|159271.6|158980.8|159280.5|159025.8|159229.4|158966.8|7
1655937540000|2022-06-22 22:39:00|159265|158987.1|159302.9|158960.9|159302.9|158987.1|159265|158960.1|5
1655937550000|2022-06-22 22:39:10|159295|158953|159292.4|158956.7|159297.8|158956.7|159292.4|158953|4
1655937560000|2022-06-22 22:39:20|159286.3|158961.9|159269.8|159036.5|159286.3|159059.3|159269.8|158961.9|4
1655937570000|2022-06-22 22:39:30|159267.2|159026.1|159296.1|158970.2|159317.5|159026.1|159267.2|158965.5|11
1655937580000|2022-06-22 22:39:40|159253|158911|159244.3|158965.5|159253|158965.5|159244.3|158911|2
1655937590000|2022-06-22 22:39:50|159252|158916|159254.6|158954.4|159268.5|158954.4|159252|158916|4
1655937600000|2022-06-22 22:40:00|159277.7|159024.2|159277|158989|159302.9|159053.5|159277|158989|6
1655937610000|2022-06-22 22:40:10|159257.2|159115.2|159232.2|159102.2|159257.2|159115.2|159232.2|159102.2|3
1655937620000|2022-06-22 22:40:20|159225.8|159095.8|159279.3|159002.4|159292.1|159095.8|159221|158998.3|4
1655937630000|2022-06-22 22:40:30|159266.7|159021.4|159234|158983.8|159296|159051.2|159234|158954|7
1655937640000|2022-06-22 22:40:40|159225.3|159095.3|159262.9|159007.3|159290|159095.3|159209.4|158986.5|13
1655937650000|2022-06-22 22:40:50|159256.9|158972.4|159290.3|158988.3|159290.3|159114.3|159214.4|158972.4|7
1655937660000|2022-06-22 22:41:00|159273.5|159012.9|159289.2|158992.3|159311.3|159024.3|159273.5|158974|4
1655937670000|2022-06-22 22:41:10|159284.6|158998.6|159258.7|158990.6|159297|158998.6|159258.7|158953.7|5
1655937680000|2022-06-22 22:41:20|159270.6|159055.5|159267.2|159037|159270.6|159055.5|159267.2|159037|3
1655937690000|2022-06-22 22:41:30|159214.4|159084.4|159240.6|159110.6|159240.6|159110.6|159214.4|159084.4|2
1655937700000|2022-06-22 22:41:40|159231.9|159101.9|159232.2|159102.2|159245|159115|159225.3|159021.1|4
1655937710000|2022-06-22 22:41:50|159214.2|159084.2|159285|158997.8|159313.5|159084.2|159214.2|158971.5|5
1655937720000|2022-06-22 22:42:00|159293.9|158951.9|159257.4|158971.8|159297|158986.3|159257.4|158951.9|6
1655937730000|2022-06-22 22:42:10|159258.1|158975.8|159264.2|159044.3|159272.8|159044.3|159258.1|158966.7|4
1655937740000|2022-06-22 22:42:20|159310.2|158986.3|159261|158962.1|159310.2|158997.9|159254.9|158959.3|8
1655937750000|2022-06-22 22:42:30|159254.7|158971|159283.1|159018.9|159284.3|159018.9|159246.3|158956.6|9
1655937760000|2022-06-22 22:42:40|159288.2|159001.1|159281.4|158964.2|159288.2|159016.9|159257.9|158954.7|7
1655937770000|2022-06-22 22:42:50|159262.7|158974.3|159268.8|159049.5|159268.8|159049.5|159262.1|158958.6|4
1655937780000|2022-06-22 22:43:00|159257.5|159026.9|159264.5|159003.4|159282.3|159026.9|159257.5|158985.7|3
1655937790000|2022-06-22 22:43:10|159284.6|159003.5|159285.3|158991.5|159299|159025.6|159264|158984.5|5
1655937800000|2022-06-22 22:43:20|159275|158968.7|159232.5|159102.5|159275|159115.1|159232.5|158968.7|5
1655937810000|2022-06-22 22:43:30|159221.6|159091.6|159215|159085|159221.6|159091.6|159215|159085|2
1655937820000|2022-06-22 22:43:40|159289.1|159053|159305.6|159021.8|159326.5|159053|159289.1|159021.8|3
1655937830000|2022-06-22 22:43:50|159281.6|159115.1|159289.2|159073.7|159289.2|159115.1|159232.5|159073.7|4
1655937840000|2022-06-22 22:44:00|159276.1|159053|159293.8|159060.7|159293.8|159060.7|159276.1|159053|3
1655937850000|2022-06-22 22:44:10|159270.6|159053|159259.1|159021.8|159285.8|159053|159259.1|159021.8|4
1655937860000|2022-06-22 22:44:20|159250.7|159022.7|159284.4|159071.1|159284.4|159106.3|159229|159003.7|7
1655937870000|2022-06-22 22:44:30|159272.2|159060.9|159306|159073.4|159307.1|159087.8|159272.2|159060.9|6
1655937880000|2022-06-22 22:44:40|159291.9|159060.7|159282.5|159053.1|159303.9|159066.1|159282.5|159053.1|3
1655937890000|2022-06-22 22:44:50|159251.2|159022.7|159258.7|159041.5|159262.3|159112.1|159242.1|159022.7|6
1655937900000|2022-06-22 22:45:00|159256|159034.1|159236.2|159030.1|159256|159089.8|159205.2|159030.1|13
1655937910000|2022-06-22 22:45:10|159236.8|159030.6|159254.7|159034.9|159266|159036.1|159234.7|159028.9|6
1655937920000|2022-06-22 22:45:20|159242.6|159010.2|159259.6|159047.2|159259.6|159047.2|159230.8|159002.5|4
1655937930000|2022-06-22 22:45:30|159262.7|159050.9|159283.9|159047.5|159315.5|159065.9|159262.7|159047.2|6
1655937940000|2022-06-22 22:45:40|159279.1|159075.2|159282.4|159065.9|159291.8|159075.2|159279.1|159065.9|3
1655937950000|2022-06-22 22:45:50|159281.1|159059.3|159262.8|159061.8|159283.2|159066.5|159262.8|159059.3|4
1655937960000|2022-06-22 22:46:00|159249.5|159047.2|159215|159001.8|159249.5|159047.2|159215|159001.8|4
1655937970000|2022-06-22 22:46:10|159217.1|159006.5|159249.3|159046.8|159280|159079.6|159215.8|159003.8|4
1655937980000|2022-06-22 22:46:20|159285.6|159053.9|159299.9|159046.8|159299.9|159059.1|159272.8|159046.8|5
1655937990000|2022-06-22 22:46:30|159296|159075.5|159293.2|159059.1|159301.1|159075.5|159286.4|159059.1|4
1655938000000|2022-06-22 22:46:40|159286|159046.8|159278.3|159046.8|159296.7|159053.9|159270.1|159046.8|4
1655938010000|2022-06-22 22:46:50|159285.1|159071.9|159288|159053.9|159288|159071.9|159269.6|159053.9|4
1655938020000|2022-06-22 22:47:00|159254.8|159018.1|159254.8|159018.1|159254.8|159018.1|159254.8|159018.1|1
1655938030000|2022-06-22 22:47:10|159276.2|159075.5|159249.3|159046.8|159276.2|159075.5|159249.3|159046.8|3
1655938040000|2022-06-22 22:47:20|159256|159053.9|159262.1|159006|159333.5|159053.9|159256|159001.5|5
1655938050000|2022-06-22 22:47:30|159260.6|159008.5|159286.9|159058.3|159309.2|159078.8|159260.6|159004.1|7
1655938060000|2022-06-22 22:47:40|159270.9|159046|159273.8|159046|159298.2|159053.1|159270.9|159046|3
1655938070000|2022-06-22 22:47:50|159255.8|159017.3|159241.4|159032.2|159273|159071.1|159241.4|159017.3|4
1655938080000|2022-06-22 22:48:00|159237.8|159029.4|159249.8|159001.8|159339.6|159036.6|159237.8|159001.8|6
1655938090000|2022-06-22 22:48:10|159243.6|159006.5|159288.2|159009.1|159296.3|159009.1|159243.6|159004.6|6
1655938100000|2022-06-22 22:48:20|159293.1|159071.3|159280.5|159046.5|159293.1|159071.3|159280.5|159046.5|3
1655938110000|2022-06-22 22:48:30|159290|159053.5|159297.4|159046.3|159306.7|159053.5|159290|159046.3|5
1655938120000|2022-06-22 22:48:40|159256.7|159017.8|159256.7|159017.8|159267.7|159017.8|159256.7|159017.8|3
1655938130000|2022-06-22 22:48:50|159273.1|159071.2|159243.8|159036.3|159273.1|159071.2|159241.2|159032|4
1655938140000|2022-06-22 22:49:00|159245.8|159038.1|159275.6|159017.5|159321.3|159038.1|159240.6|159017.5|5
1655938150000|2022-06-22 22:49:10|159266.9|159065.2|159286.7|159006.1|159301.3|159065.2|159266.9|158996.9|7
1655938160000|2022-06-22 22:49:20|159272.5|158988.3|159273.9|159046.1|159300.6|159069.5|159272.5|158988.3|5
1655938170000|2022-06-22 22:49:30|159267.2||159273.9||159288.9||159267.2||3
1655938180000|2022-06-22 22:49:40|159267.2|159017.5|159267.5|159065.2|159267.5|159065.2|159256|159017.5|3
1655938190000|2022-06-22 22:49:50|159249.8|159046.1|159249.8|159046.1|159256.4|159053.2|159249.8|159046.1|3
1655938200000|2022-06-22 22:50:00|159223.3|159017.7|159274.9|159008.8|159274.9|159017.7|159215.4|159001.7|4
1655938210000|2022-06-22 22:50:10|159269|159006.3|159283.2|159070.4|159290.1|159079.2|159268.1|159006.3|5
1655938220000|2022-06-22 22:50:20|159271.5|159052.8|159231.1|159019.7|159279.5|159059.9|159231.1|159019.7|5
1655938230000|2022-06-22 22:50:30|159235|159025.1|159263.6|159057.8|159263.6|159057.8|159235|159025.1|4
1655938240000|2022-06-22 22:50:40|159256.8|159052.6|159250.1|159045.6|159256.8|159052.6|159250.1|159045.6|2
1655938250000|2022-06-22 22:50:50|159261.6|159057.7|159261.7|159057.8|159280.9|159077.9|159250.2|159045.7|4
1655938260000|2022-06-22 22:51:00|159250.2|159045.7|159257.2|159017.5|159306.5|159057.8|159250.2|159017.5|4
1655938270000|2022-06-22 22:51:10|159232.3|159017.9|159263.7|159057.9|159263.7|159057.9|159232.3|159001.8|4
1655938280000|2022-06-22 22:51:20|159265.6|159061.2|159262.2|159058.2|159265.6|159061.2|159247.5|159041.2|4
1655938290000|2022-06-22 22:51:30|159251.6|159046.2|159218.9|159008.7|159251.6|159046.2|159215.4|159001.6|4
1655938300000|2022-06-22 22:51:40|159215.5|159009|159255.9|159053.2|159275.2|159074.3|159215.5|159001.8|6
1655938310000|2022-06-22 22:51:50|159249.5|159046.3|159300.7|159004.6|159304.2|159046.3|159215.6|159001.9|5
1655938320000|2022-06-22 22:52:00|159271.9|159009.1|159273.8|159009.1|159296|159009.1|159271.9|159004.6|3
1655938330000|2022-06-22 22:52:10|159261.5|159006.5|159281.9|159058.3|159288.9|159070.9|159261.5|159006.5|4
1655938340000|2022-06-22 22:52:20|159270|159053.3|159210|158991|159270|159107.8|159210|158991|4
1655938350000|2022-06-22 22:52:30|159218|159088|159181.2|159051.2|159279.4|159109.7|159179.5|158991|25
1655938360000|2022-06-22 22:52:40|159177|159047|159261.4|159042.7|159277|159136|159175.5|158991|24
1655938370000|2022-06-22 22:52:50|159208|159078|159250|159044.2|159261.2|159088.2|159208|159029.6|26
1655938380000|2022-06-22 22:53:00|159258.6|159052.7|159211|159081|159258.6|159090.8|159207.5|159041.4|29
1655938390000|2022-06-22 22:53:10|159212.5|159082.5|159239.8|159032.2|159250.4|159082.5|159206.2|159032.2|11
1655938400000|2022-06-22 22:53:20|159257|159038.4|159203.7|159073.7|159274.6|159081.2|159203.7|159038.4|8
1655938410000|2022-06-22 22:53:30|159206.9|159076.9|159252|158982.5|159305.8|159077.3|159206.9|158968.3|13
1655938420000|2022-06-22 22:53:40|159239|158996.3|159288|159040.6|159297.7|159058.6|159239|158996.3|6
1655938430000|2022-06-22 22:53:50|159279.1|159043.3|159267.8|159040.6|159279.1|159043.3|159267.8|159040.6|3
1655938440000|2022-06-22 22:54:00|159294|159085.5|159296.3|159075.5|159300.9|159085.5|159284.2|159075.5|4
1655938450000|2022-06-22 22:54:10|159279.9|159055.4|159252.9|159024.6|159299.6|159062.9|159252.9|159024.6|4
1655938460000|2022-06-22 22:54:20|159244.9|159004.3|159243.5|159013.2|159244.9|159013.2|159243.5|159004.3|2
1655938470000|2022-06-22 22:54:30|159250.5|159120.5|159270.1|159032.6|159290|159120.5|159236.7|159032.6|5
1655938480000|2022-06-22 22:54:40|159262.8|159039.3|159266|158945.3|159296.2|159039.3|159262.8|158945.3|6
1655938490000|2022-06-22 22:54:50|159240.5|158963.1|159253.3|158970.5|159256.2|158971.9|159240.5|158963.1|6
1655938500000|2022-06-22 22:55:00|159254|158942.6|159254.4|159016.1|159269.4|159021|159254|158942.6|5
1655938510000|2022-06-22 22:55:10|159249.5|159017.2|159224.4|159094.4|159264.5|159094.4|159224.4|159012.5|5
1655938520000|2022-06-22 22:55:20|159217.2|159087.2|159217.2|159087.2|159217.2|159087.2|159217.2|159087.2|1
1655938530000|2022-06-22 22:55:30|159217.5|159087.5|159296.1|159053|159296.1|159087.5|159217.5|158990.6|7
1655938540000|2022-06-22 22:55:40|159285.2|159022.1|159237.5|159034.1|159285.2|159074.8|159202.1|159022|13
1655938550000|2022-06-22 22:55:50|159239|159023.5|159239.3|159031.1|159245.5|159031.1|159233.4|159021.9|6
1655938560000|2022-06-22 22:56:00|159244.8|159026.1|159217.3|159087.3|159244.8|159090.7|159217.3|159025.9|4
1655938570000|2022-06-22 22:56:10|159253.7|159044.7|159252.3|159037.9|159254.5|159044.7|159249.9|159027.8|5
1655938580000|2022-06-22 22:56:20|159265.2|159061.4|159278.9|159068.1|159278.9|159068.1|159257.4|158998.3|6
1655938590000|2022-06-22 22:56:30|159259.7|159037.5|159268.6|159039.7|159305.4|159039.7|159259.7|159021.5|5
1655938600000|2022-06-22 22:56:40|159278.3|159001.5|159259.8|159007.5|159278.3|159009.9|159259.8|158999.3|4
1655938610000|2022-06-22 22:56:50|159278.9|159067.9|159196|159066|159278.9|159078.6|159196|159036|6
1655938620000|2022-06-22 22:57:00|159198.2|159068.2|159248|159001.5|159248|159068.2|159198.2|158998.5|10
1655938630000|2022-06-22 22:57:10|159242.8|159005.1|159234.3|159005.7|159247|159056.1|159186.1|159004.5|6
1655938640000|2022-06-22 22:57:20|159229.1|159024.3|159275.4|158958|159275.4|159024.3|159224.9|158958|4
1655938650000|2022-06-22 22:57:30|159258.5|158978.6|159258.4|159004.9|159268.8|159028.6|159258.4|158976.9|5
1655938660000|2022-06-22 22:57:40|159269.1|159048.6|159234.2|159019.1|159269.1|159048.6|159234.2|159019.1|3
1655938670000|2022-06-22 22:57:50|159238.5|159037.6|159251.6|159017.5|159256.7|159037.6|159235.5|159016.2|4
1655938680000|2022-06-22 22:58:00|159240.7|158977|159258.1|158999.2|159258.1|159041.5|159229.1|158977|8
1655938690000|2022-06-22 22:58:10|159245.9|159009.7|159243.6|158986.6|159246.6|159012.1|159234|158982.7|6
1655938700000|2022-06-22 22:58:20|159285.4|158965.8|159263.1|159003|159286.4|159003|159263.1|158965.8|6
1655938710000|2022-06-22 22:58:30|159259|159027.9|159240|158988.3|159262|159027.9|159223.9|158967.1|8
1655938720000|2022-06-22 22:58:40|159234.5|158997.9|159237.9|158997.3|159253|159001.3|159233.9|158982.9|5
1655938730000|2022-06-22 22:58:50|159224.8|158997.7|159243.5|159029.9|159259.5|159090.3|159220.3|158997.7|4
1655938740000|2022-06-22 22:59:00|159250.9|158995.5|159219.5|159012.7|159250.9|159023.5|159215.7|158995.5|5
1655938750000|2022-06-22 22:59:10|159215.7|159004|159273.4|159042.5|159280.9|159082.5|159212.5|159004|4
1655938760000|2022-06-22 22:59:20|159267.6|159039.6|159245.5|159012.7|159267.6|159039.8|159245.5|159012.7|5
1655938770000|2022-06-22 22:59:30|159264|158987.1|159248.1|159038.3|159264|159047.4|159248.1|158987.1|4
1655938780000|2022-06-22 22:59:40|159248.3|159029.8|159217.8|159009.2|159248.3|159030.8|159217.8|159009.2|7
1655938790000|2022-06-22 22:59:50|159219.1|159012.2|159219.1|159012.2|159219.1|159012.2|159217.8|159009.2|3
1655938800000|2022-06-22 23:00:00|159235.9|159025.7|159190.5|159060.5|159235.9|159090.3|159187.2|159015.3|15
1655938810000|2022-06-22 23:00:10|159189.2|159059.2|159191.5|159061.5|159197.2|159067.2|159188.8|159058.8|7
1655938820000|2022-06-22 23:00:20|159226.1|159017.3|159235.4|159025|159238.6|159026|159226.1|159017.3|3
1655938830000|2022-06-22 23:00:30|159233.1|159021.9|159184.4|159054.4|159233.1|159081.9|159183.2|159021.7|8
1655938840000|2022-06-22 23:00:40|159240.3|159026.4|159226.6|159017.1|159240.3|159026.4|159226.6|159017.1|4
1655938850000|2022-06-22 23:00:50|159216.8|159086.8|159212.6|159082.6|159222.8|159092.8|159212.6|159082.6|4
1655938860000|2022-06-22 23:01:00|159213|159083|159211.7|159081.7|159213|159083|159207|159077|3
1655938870000|2022-06-22 23:01:10|159253.5|159039.5|159232.9|159026.6|159253.5|159039.5|159232.9|159026.6|5
1655938880000|2022-06-22 23:01:20|159216.8|159086.8|159211.7|159081.7|159223.4|159093.4|159211.7|159081.7|3
1655938890000|2022-06-22 23:01:30|159207|159077|159211|159081|159211|159081|159207|159077|2
1655938900000|2022-06-22 23:01:40|159209.5|159079.5|159186.1|159056.1|159222.2|159092.2|159185.7|159055.7|13
1655938910000|2022-06-22 23:01:50|159186|159056|159259.5|158991.9|159267.7|159056|159186|158985.5|10
1655938920000|2022-06-22 23:02:00|159252.9|158991.8|159251.1|158997.9|159261.7|158999.6|159251.1|158989.7|7
1655938930000|2022-06-22 23:02:10|159257.9|158996.7|159249.7|159039.2|159257.9|159047.3|159249.7|158996.7|4
1655938940000|2022-06-22 23:02:20|159254.6|159029.3|159210.7|159080.7|159256.6|159080.9|159210.7|159027.9|6
1655938950000|2022-06-22 23:02:30|159207.2|159077.2|159192.2|159062.2|159215.2|159085.2|159192.2|159062.2|6
1655938960000|2022-06-22 23:02:40|159190.6|159060.6|159218.1|159088.1|159218.1|159088.1|159190.6|159060.6|4
1655938970000|2022-06-22 23:02:50|159220.4|159090.4|159198.4|159068.4|159220.4|159090.4|159190.5|159060.5|4
1655938980000|2022-06-22 23:03:00|159243.7|159031|159203.3|159073.3|159243.7|159082.1|159202.8|159031|16
1655938990000|2022-06-22 23:03:10|159221.2|159091.2|159248.7|159044.1|159248.7|159091.2|159213.7|159044.1|5
1655939000000|2022-06-22 23:03:20|159247.7|159042|159217.7|159087.7|159247.7|159092.5|159204.3|159042|5
1655939010000|2022-06-22 23:03:30|159207.6|159077.6|159204.4|159074.4|159207.6|159077.6|159189.8|159059.8|6
1655939020000|2022-06-22 23:03:40|159199.8|159069.8|159206.3|159076.3|159230.9|159100.9|159199.8|159069.8|7
1655939030000|2022-06-22 23:03:50|159195|159065|159212.5|159082.5|159229.6|159099.6|159195|159065|5
1655939040000|2022-06-22 23:04:00|159218.8|159088.8|159210.2|159080.2|159218.8|159088.8|159199.7|159069.7|6
1655939050000|2022-06-22 23:04:10|159207|159077|159205.6|159075.6|159207|159077|159205.6|159075.6|2
1655939060000|2022-06-22 23:04:20|159249.2|159046.1|159194.1|159064.1|159249.2|159075.9|159194.1|159046.1|5
1655939070000|2022-06-22 23:04:30|159195.4|159065.4|159221.3|159091.3|159231.8|159101.8|159195.4|159065.4|4
1655939080000|2022-06-22 23:04:40|159217.1|159087.1|159210.9|159080.9|159217.1|159087.1|159205.5|159075.5|6
1655939090000|2022-06-22 23:04:50|159329.9|158987.9|159285.4|159022.6|159329.9|159025.6|159285.4|158987.9|8
1655939100000|2022-06-22 23:05:00|159293.2|159014.2|159282.5|159019.8|159293.2|159019.8|159281.4|159011.4|7
1655939110000|2022-06-22 23:05:10|159243.1|159031.3|159243|159029.2|159243.1|159031.3|159243|159029.2|2
1655939120000|2022-06-22 23:05:20|159266.1|159014.8|159210.4|159080.4|159266.1|159104|159199.1|159014.8|8
1655939130000|2022-06-22 23:05:30|159215.4|159085.4|159206.9|159076.9|159223|159093|159206.9|159076.9|4
1655939140000|2022-06-22 23:05:40|159200.4|159070.4|159208.6|159078.6|159236.2|159106.2|159198.9|159068.9|11
1655939150000|2022-06-22 23:05:50|159206.2|159076.2|159203.6|159073.6|159206.7|159076.7|159201.5|159071.5|10
1655939160000|2022-06-22 23:06:00|159207.3|159077.3|159202.4|159072.4|159207.3|159077.3|159200.1|159070.1|4
1655939170000|2022-06-22 23:06:10|159192.8|159062.8|159213.2|159083.2|159219.5|159089.5|159191.1|159061.1|7
1655939180000|2022-06-22 23:06:20|159225.4|159095.4|159213.2|159083.2|159225.4|159095.4|159213.2|159083.2|2
1655939190000|2022-06-22 23:06:30|159218.2|159088.2|159213.4|159083.4|159234.5|159088.2|159191.4|159022.2|11
1655939200000|2022-06-22 23:06:40|159208|159078|159210.7|159080.7|159241.8|159083|159205.6|159039.9|14
1655939210000|2022-06-22 23:06:50|159210.8|159080.8|159205.4|159075.4|159210.8|159080.8|159205.4|159075.4|7
1655939220000|2022-06-22 23:07:00|159204.9|159074.9|159227|159097|159227|159097|159192.6|159062.6|6
1655939230000|2022-06-22 23:07:10|159220.7|159090.7|159213.6|159083.6|159220.7|159090.7|159213.4|159083.4|3
1655939240000|2022-06-22 23:07:20|159209.3|159079.3|159206.9|159076.9|159209.3|159079.3|159205.6|159075.6|4
1655939250000|2022-06-22 23:07:30|159231.6|159020.2|159209.4|159079.4|159231.6|159079.4|159191|159018.9|6
1655939260000|2022-06-22 23:07:40|159215.1|159085.1|159208.5|159078.5|159215.1|159085.1|159204.5|159074.5|5
1655939270000|2022-06-22 23:07:50|159212.3|159082.3|159203.1|159073.1|159255.8|159089.8|159203.1|159019.1|11
1655939280000|2022-06-22 23:08:00|159209.8|159079.8|159288.9|158995.2|159318.9|159087.5|159200.6|158973|13
1655939290000|2022-06-22 23:08:10|159292.6|158989.6|159285|158987.7|159292.6|158996|159279.3|158987.7|3
1655939300000|2022-06-22 23:08:20|159288.5|159022.1|159253.6|159031.7|159291|159031.7|159253.6|159003.3|5
1655939310000|2022-06-22 23:08:30|159246.8|159035.2|159193.6|159063.6|159259.2|159063.6|159193.6|159018|3
1655939320000|2022-06-22 23:08:40|159194.6|159064.6|159214.2|159084.2|159217.6|159087.6|159194.6|159064.6|3
1655939330000|2022-06-22 23:08:50|159208.3|159078.3|159201.8|159071.8|159213.9|159083.9|159201.8|159071.8|6
1655939340000|2022-06-22 23:09:00|159192.4|159062.4|159203.7|159073.7|159223.9|159081.1|159192.4|159023.5|4
1655939350000|2022-06-22 23:09:10|159199.2|159069.2|159248.9|159044.7|159255.7|159082|159199.2|159044.7|6
1655939360000|2022-06-22 23:09:20|159221.8|159091.8|159204.5|159074.5|159221.8|159091.8|159204.1|159074.1|5
1655939370000|2022-06-22 23:09:30|159208.8|159078.8|159194|159064|159208.8|159078.8|159194|159064|2
1655939380000|2022-06-22 23:09:40|159201.5|159071.5|159191.9|159061.9|159201.5|159071.5|159191.9|159061.9|4
1655939390000|2022-06-22 23:09:50|159201|159071|159212.7|159082.7|159212.7|159082.7|159200.3|159070.3|3
1655939400000|2022-06-22 23:10:00|159208.8|159078.8|159196.3|159066.3|159212.9|159082.9|159188.1|159058.1|5
1655939410000|2022-06-22 23:10:10|159204|159074|159202.8|159072.8|159204|159074|159191.6|159061.6|7
1655939420000|2022-06-22 23:10:20|159195.5|159065.5|159202|159072|159204.6|159074.6|159195.5|159065.5|3
1655939430000|2022-06-22 23:10:30|159208.3|159078.3|159219.3|159089.3|159219.3|159089.3|159208.3|159078.3|4
1655939440000|2022-06-22 23:10:40|159215.2|159085.2|159208.3|159078.3|159215.2|159085.2|159208.3|159078.3|2
1655939450000|2022-06-22 23:10:50|159211.8|159081.8|159212.9|159082.9|159212.9|159082.9|159200.1|159070.1|5
1655939460000|2022-06-22 23:11:00|159197.1|159067.1|159202.8|159072.8|159212.2|159082.2|159197.1|159067.1|5
1655939470000|2022-06-22 23:11:10|159201.9|159071.9|159195.9|159065.9|159201.9|159071.9|159187.9|159057.9|4
1655939480000|2022-06-22 23:11:20|159206.7|159076.7|159200|159070|159206.7|159076.7|159200|159070|3
1655939490000|2022-06-22 23:11:30|159204|159074|159208.1|159078.1|159208.1|159078.1|159204|159074|3
1655939500000|2022-06-22 23:11:40|159208|159078|159206.5|159076.5|159220.9|159090.9|159198.8|159068.8|5
1655939510000|2022-06-22 23:11:50|159206.1|159076.1|159242.5|159031.4|159242.5|159086|159206.1|159031.4|8
1655939520000|2022-06-22 23:12:00|159236.4|159031.5|159233.2|159028.8|159249.5|159070|159200|159007|16
1655939530000|2022-06-22 23:12:10|159211.7|159081.7|159267.3|159019.9|159285.6|159081.7|159202.1|159006.4|13
1655939540000|2022-06-22 23:12:20|159268.8|159019.7|159261.5|159019|159269.5|159022.2|159258.4|159015.1|9
1655939550000|2022-06-22 23:12:30|159270.4|159010.9|159258.3|159046.4|159270.4|159046.4|159229.7|159003|4
1655939560000|2022-06-22 23:12:40|159254.8|159043.9|159205|159075|159254.8|159075|159205|159029.2|5
1655939570000|2022-06-22 23:12:50|159210.9|159080.9|159234.6|159033.5|159237.7|159080.9|159210.9|159032.1|5
1655939580000|2022-06-22 23:13:00|159232.2|159030.3|159223.8|159093.8|159232.2|159093.8|159187.8|159030.3|4
1655939590000|2022-06-22 23:13:10|159212.5|159082.5|159203.8|159073.8|159212.5|159082.5|159203.8|159073.8|5
1655939600000|2022-06-22 23:13:20|159205.1|159075.1|159201.5|159071.5|159206.3|159076.3|159201.3|159071.3|7
1655939610000|2022-06-22 23:13:30|159201.4|159071.4|159198|159068|159201.4|159071.4|159192|159062|3
1655939620000|2022-06-22 23:13:40|159194.8|159064.8|159192|159062|159194.8|159064.8|159192|159062|3
1655939630000|2022-06-22 23:13:50|159205.4|159075.4|159197.6|159067.6|159209.8|159079.8|159191.6|159061.6|17
1655939640000|2022-06-22 23:14:00|159199.4|159069.4|159203.7|159073.7|159205.6|159075.6|159199.4|159069.4|4
1655939650000|2022-06-22 23:14:10|159215.1|159085.1|159205.8|159075.8|159215.1|159085.1|159205.8|159075.8|3
1655939660000|2022-06-22 23:14:20|159203.2|159073.2|159186|159056|159208.5|159078.5|159185.3|159055.3|12
1655939670000|2022-06-22 23:14:30|159186.9|159056.9|159203.4|159073.4|159207.9|159077.9|159184.9|159054.9|6
1655939680000|2022-06-22 23:14:40|159203.9|159073.9|159203.9|159073.9|159204|159074|159195.6|159065.6|7
1655939690000|2022-06-22 23:14:50|159204.4|159074.4|159187.8|159057.8|159204.4|159074.4|159187.8|159057.8|5
1655939700000|2022-06-22 23:15:00|159189|159059|159244.5|159033.5|159244.5|159082.4|159187.2|159033.5|8
1655939710000|2022-06-22 23:15:10|159241.6|159032.4|159199.2|159069.2|159241.6|159076.9|159199.2|159032.4|6
1655939720000|2022-06-22 23:15:20|159231.6|159031.5|159220.6|159090.6|159231.6|159090.6|159220.6|159031.5|2
1655939730000|2022-06-22 23:15:30|159221.2|159091.2|159231.6|159031.5|159231.6|159091.2|159201|159031.5|4
1655939740000|2022-06-22 23:15:40|159227.4|159026.6|159190.2|159060.2|159227.4|159072.8|159190.2|159026.6|4
1655939750000|2022-06-22 23:15:50|159190.7|159060.7|159205.2|159075.2|159220.2|159090.2|159190.7|159060.7|5
1655939760000|2022-06-22 23:16:00|159204.3|159074.3|159204|159074|159205.8|159075.8|159204|159074|3
1655939770000|2022-06-22 23:16:10|159225.6|159095.6|159192.2|159062.2|159225.6|159095.6|159192.2|159062.2|4
1655939780000|2022-06-22 23:16:20|159205.6|159075.6|159199.3|159069.3|159205.6|159075.6|159199.3|159069.3|2
1655939790000|2022-06-22 23:16:30|159201.1|159071.1|159230.1|159027.5|159251|159095.2|159201.1|159024.9|16
1655939800000|2022-06-22 23:16:40|159196.9|159066.9|159241.2|159015|159254.8|159066.9|159196.9|158999.5|10
1655939810000|2022-06-22 23:16:50|159241.3|159017.1|159230.7|159007.9|159250|159017.1|159230.7|159007.9|6
1655939820000|2022-06-22 23:17:00|159231|159007.5|159228.7|159009.6|159260.9|159034.8|159228.7|159005.1|8
1655939830000|2022-06-22 23:17:10|159253.3|159005.3|159809.1|159467.1|159809.1|159467.1|159226.6|158996.6|9
1655939840000|2022-06-22 23:17:20|159732.6|159390.6|159632|159290|159827.8|159485.8|159607.8|159265.8|24
1655939850000|2022-06-22 23:17:30|159629.8|159287.8|159661.2|159319.2|159670.3|159328.3|159629.1|159287.1|11
1655939860000|2022-06-22 23:17:40|159655.7|159313.7|159681.4|159339.4|159681.4|159339.4|159628.6|159286.6|10
1655939870000|2022-06-22 23:17:50|159743.4|159401.4|159676.6|159334.6|159743.4|159401.4|159676.6|159334.6|6
1655939880000|2022-06-22 23:18:00|159684|159342|159645.6|159303.6|159688.8|159346.8|159645.6|159303.6|7
1655939890000|2022-06-22 23:18:10|159775.1|159433.1|159694.7|159352.7|159775.1|159433.1|159619.9|159277.9|10
1655939900000|2022-06-22 23:18:20|159699.1|159357.1|159628|159286|159699.1|159357.1|159621.5|159279.5|20
1655939910000|2022-06-22 23:18:30|159631.8|159289.8|159639.2|159297.2|159639.2|159297.2|159627.1|159285.1|13
1655939920000|2022-06-22 23:18:40|159638.1|159296.1|159648.9|159306.9|159666.1|159324.1|159637.9|159295.9|12
1655939930000|2022-06-22 23:18:50|159648.4|159306.4|159630|159288|159650|159308|159630|159288|8
1655939940000|2022-06-22 23:19:00|159630.2|159288.2|159628.7|159286.7|159677.7|159335.7|159628.3|159286.3|10
1655939950000|2022-06-22 23:19:10|159631.7|159289.7|159631.4|159289.4|159660.9|159318.9|159611.6|159269.6|9
1655939960000|2022-06-22 23:19:20|159629|159287|159634.6|159292.6|159657.7|159315.7|159625.1|159283.1|14
1655939970000|2022-06-22 23:19:30|159642.9|159300.9|159632.6|159290.6|159642.9|159300.9|159631.5|159289.5|18
1655939980000|2022-06-22 23:19:40|159639.1|159297.1|159630.3|159288.3|159639.1|159297.1|159628.4|159286.4|9
1655939990000|2022-06-22 23:19:50|159631.1|159289.1|159634.8|159292.8|159637.5|159295.5|159628.6|159286.6|9
1655940000000|2022-06-22 23:20:00|159631.6|159289.6|159610.9|159268.9|159631.7|159289.7|159598.8|159256.8|8
1655940010000|2022-06-22 23:20:10|159611.4|159269.4|159638.6|159296.6|159638.6|159296.6|159611.4|159269.4|6
1655940020000|2022-06-22 23:20:20|159629.7|159287.7|159640.7|159298.7|159657.5|159315.5|159629.6|159287.6|11
1655940030000|2022-06-22 23:20:30|159654.9|159312.9|159641.2|159299.2|159654.9|159312.9|159638.5|159296.5|10
1655940040000|2022-06-22 23:20:40|159638.2|159296.2|159651.7|159309.7|159679.1|159337.1|159638.2|159296.2|7
1655940050000|2022-06-22 23:20:50|159641.5|159299.5|159631.2|159289.2|159641.5|159299.5|159631.2|159289.2|7
1655940060000|2022-06-22 23:21:00|159635.5|159293.5|159619.5|159277.5|159645.6|159303.6|159619.5|159277.5|7
1655940070000|2022-06-22 23:21:10|159619.3|159277.3|159617|159275|159621|159279|159617|159275|7
1655940080000|2022-06-22 23:21:20|159621.1|159279.1|159617.6|159275.6|159621.1|159279.1|159617.6|159275.6|4
1655940090000|2022-06-22 23:21:30|159636.7|159294.7|159629.1|159287.1|159647.9|159305.9|159629.1|159287.1|9
1655940100000|2022-06-22 23:21:40|159625.9|159283.9|159630.5|159288.5|159702.1|159360.1|159625.9|159283.9|13
1655940110000|2022-06-22 23:21:50|159631.3|159289.3|159629.5|159287.5|159646|159304|159622|159280|32
1655940120000|2022-06-22 23:22:00|159623.5|159281.5|159628.8|159286.8|159636|159294|159617.5|159275.5|39
1655940130000|2022-06-22 23:22:10|159624|159282|159636.6|159294.6|159687.8|159345.8|159616.5|159274.5|34
1655940140000|2022-06-22 23:22:20|159636.8|159294.8|159641.1|159299.1|159641.3|159299.3|159631|159289|20
1655940150000|2022-06-22 23:22:30|159637.5|159295.5|159629.8|159287.8|159639.5|159297.5|159629.8|159287.8|7
1655940160000|2022-06-22 23:22:40|159630.1|159288.1|159653.3|159311.3|159671.4|159329.4|159629.8|159287.8|10
1655940170000|2022-06-22 23:22:50|159655.5|159313.5|159645.4|159303.4|159664.5|159322.5|159617|159275|28
1655940180000|2022-06-22 23:23:00|159646.7|159304.7|159630.9|159288.9|159646.7|159304.7|159624.1|159282.1|14
1655940190000|2022-06-22 23:23:10|159632.2|159290.2|159631.7|159289.7|159633.3|159291.3|159630.9|159288.9|8
1655940200000|2022-06-22 23:23:20|159640.7|159298.7|159470.1|159128.1|159640.7|159298.7|159450|159108|24
1655940210000|2022-06-22 23:23:30|159463.5|159121.5|159462|159120|159470|159128|159448.6|159106.6|20
1655940220000|2022-06-22 23:23:40|159465.2|159123.2|159465|159123|159468.8|159126.8|159464.8|159122.8|21
1655940230000|2022-06-22 23:23:50|159464.7|159122.7|159476.6|159134.6|159479|159137|159458.1|159116.1|15
1655940240000|2022-06-22 23:24:00|159476.8|159134.8|159494.8|159152.8|159503|159161|159476.1|159134.1|13
1655940250000|2022-06-22 23:24:10|159493.7|159151.7|159453.2|159111.2|159494.1|159152.1|159453.2|159111.2|16
1655940260000|2022-06-22 23:24:20|159458.3|159116.3|159455.2|159113.2|159474.3|159132.3|159440.1|159098.1|18
1655940270000|2022-06-22 23:24:30|159456.3|159114.3|159448.2|159106.2|159456.3|159114.3|159444.2|159102.2|13
1655940280000|2022-06-22 23:24:40|159448.1|159106.1|159460.2|159118.2|159460.2|159118.2|159445.4|159103.4|13
1655940290000|2022-06-22 23:24:50|159461.3|159119.3|159464.9|159122.9|159465.5|159123.5|159450.2|159108.2|13
1655940300000|2022-06-22 23:25:00|159462.8|159120.8|159448.4|159106.4|159472.5|159130.5|159448.4|159106.4|12
1655940310000|2022-06-22 23:25:10|159451.7|159109.7|159439.5|159097.5|159504.2|159162.2|159434.2|159092.2|11
1655940320000|2022-06-22 23:25:20|159477.8|159135.8|159440.2|159098.2|159477.8|159135.8|159437.8|159095.8|5
1655940330000|2022-06-22 23:25:30|159441.5|159099.5|159443.3|159101.3|159443.3|159101.3|159441.5|159099.5|2
1655940340000|2022-06-22 23:25:40|159443.4|159101.4|159446.7|159104.7|159446.7|159104.7|159436.7|159094.7|6
1655940350000|2022-06-22 23:25:50|159454.5|159112.5|159446.7|159104.7|159454.5|159112.5|159438.8|159096.8|3
1655940360000|2022-06-22 23:26:00|159446.4|159104.4|159437.7|159095.7|159446.4|159104.4|159435.4|159093.4|7
1655940370000|2022-06-22 23:26:10|159442.1|159100.1|159445.9|159103.9|159449.3|159107.3|159438.4|159096.4|5
1655940380000|2022-06-22 23:26:20|159446|159104|159442.2|159100.2|159446.1|159104.1|159438.2|159096.2|5
1655940390000|2022-06-22 23:26:30|159447.4|159105.4|159428|159086|159450.4|159108.4|159428|159086|5
1655940400000|2022-06-22 23:26:40|159430.1|159088.1|159463.8|159121.8|159464.9|159122.9|159430.1|159088.1|5
1655940410000|2022-06-22 23:26:50|159459|159117|159449.5|159107.5|159459|159117|159445.1|159103.1|4
1655940420000|2022-06-22 23:27:00|159439.1|159097.1|159431|159089|159455.6|159113.6|159429.6|159087.6|8
1655940430000|2022-06-22 23:27:10|159437.9|159095.9|159442.8|159100.8|159443|159101|159437|159095|7
1655940440000|2022-06-22 23:27:20|159450.9|159108.9|159446|159104|159450.9|159108.9|159444.6|159102.6|4
1655940450000|2022-06-22 23:27:30|159451.2|159109.2|159444.8|159102.8|159451.2|159109.2|159444.8|159102.8|2
1655940460000|2022-06-22 23:27:40|159449.1|159107.1|159467.4|159125.4|159467.4|159125.4|159449.1|159107.1|3
1655940470000|2022-06-22 23:27:50|159436.5|159094.5|159423.7|159084.8|159452.8|159110.8|159423.7|159084.8|4
1655940480000|2022-06-22 23:28:00|159431|159089|159431|159089|159431|159089|159431|159089|1
1655940490000|2022-06-22 23:28:10|159457.3|159115.3|159444.1|159102.1|159457.3|159115.3|159439.6|159097.6|5
1655940500000|2022-06-22 23:28:20|159440.3|159098.3|159436.1|159094.1|159440.8|159098.8|159436.1|159094.1|3
1655940510000|2022-06-22 23:28:30|159464.4|159122.4|159390.1|159078.6|159464.4|159122.4|159365.9|159046.1|21
1655940520000|2022-06-22 23:28:40|159384|159070.4|159391.3|159073|159394.7|159076.7|159384|159067.3|18
1655940530000|2022-06-22 23:28:50|159389.8|159070.6|159390.4|159073.3|159393.4|159079.2|159382.5|159070.5|14
1655940540000|2022-06-22 23:29:00|159385.6|159072.9|159396.8|159067.8|159398.8|159081.4|159385.6|159067.8|14
1655940550000|2022-06-22 23:29:10|159398.2|159069.6|159395.4|159072.3|159415.4|159100.1|159393.7|159069|12
1655940560000|2022-06-22 23:29:20|159396.9|159071.4|159397.8|159070.3|159397.8|159071.4|159396.9|159070.3|2
1655940570000|2022-06-22 23:29:30|159396.7|159067.1|159387.3|159067.9|159400.2|159069.6|159387.3|159051.8|12
1655940580000|2022-06-22 23:29:40|159392.4|159063.7|159398.6|159072.4|159400.9|159087.1|159385.7|159063.7|11
1655940590000|2022-06-22 23:29:50|159396.3|159092.4|159393.6|159082.1|159396.3|159092.4|159385.9|159082.1|8
1655940600000|2022-06-22 23:30:00|159394.9|159081.2|159393.1|159080.8|159397.7|159089.6|159387.1|159076.2|8
1655940610000|2022-06-22 23:30:10|159395.3|159081.6|159401.6|159074.9|159401.6|159081.6|159393.5|159072|5
1655940620000|2022-06-22 23:30:20|159392.4|159073|159391.1|159083.7|159397.4|159091.2|159390.7|159073|6
1655940630000|2022-06-22 23:30:30|159398|159077.2|159396.2|159112.1|159401.5|159127.8|159382.6|159067.8|16
1655940640000|2022-06-22 23:30:40|159400.8|159131.9|159443.8|159149.4|159463.4|159167.5|159400.8|159109.4|28
1655940650000|2022-06-22 23:30:50|159451.9|159157.3|159452.6|159156.1|159458.1|159167|159438.1|159153.1|8
1655940660000|2022-06-22 23:31:00|159452.1|159156.4|159456|159147.9|159457.2|159165.6|159436.8|159147.9|10
1655940670000|2022-06-22 23:31:10|159452.6|159163.2|159465.8|159154.6|159482.3|159165|159452.6|159147.5|9
1655940680000|2022-06-22 23:31:20|159454.6|159168.2|159437.2|159138.6|159468.9|159182|159427|159126.9|7
1655940690000|2022-06-22 23:31:30|159451.2|159132.2|159487.6|159149.5|159505.3|159163.3|159451.2|159132.2|6
1655940700000|2022-06-22 23:31:40|159470.9|159147.4|159474.8|159166.3|159474.8|159166.3|159460.1|159143.3|8
1655940710000|2022-06-22 23:31:50|159426|159186|159512.6|159170.8|159512.6|159186|159426|159151.2|7
1655940720000|2022-06-22 23:32:00|159468.7|159168.5|159461|159162|159487.2|159173.6|159461|159162|6
1655940730000|2022-06-22 23:32:10|159451.2|159168.4|159452|159160.9|159461.5|159169.9|159450.9|159160.9|7
1655940740000|2022-06-22 23:32:20|159439.8|159165.2|159438.2|159152|159439.8|159165.2|159435.4|159152|5
1655940750000|2022-06-22 23:32:30|159448.4|159141.5|159436.8|159146.8|159448.4|159149.6|159435.9|159141.5|7
1655940760000|2022-06-22 23:32:40|159441.4|159143.5|159436.2|159165|159450.9|159165|159434.3|159137.9|8
1655940770000|2022-06-22 23:32:50|159436|159167|159437.1|159157.9|159443.6|159167|159436|159157.9|6
1655940780000|2022-06-22 23:33:00|159441.3|159170.8|159447.1|159149|159447.1|159170.8|159441.3|159149|5
1655940790000|2022-06-22 23:33:10|159447.7||159442.5||159447.7||159437.6||4
1655940800000|2022-06-22 23:33:20|159446.7||159460.8||159460.8||159436.3||5
1655940810000|2022-06-22 23:33:30|159460.3||159436.9||159460.3||159436.1||6
1655940820000|2022-06-22 23:33:40|159445.7|159145.5|159446.3|159148.8|159454.7|159152|159435.8|159143.9|9
1655940830000|2022-06-22 23:33:50|159442.1|159153|159439.3|159148.1|159456.6|159153|159439.3|159147.3|3
1655940840000|2022-06-22 23:34:00|159445.3|159148.3|159430.1|159169.4|159447.9|159171.7|159429.7|159146.4|9
1655940850000|2022-06-22 23:34:10|159432.5|159169.7|159451.7|159145.8|159451.7|159169.7|159432.5|159145.8|4
1655940860000|2022-06-22 23:34:20|159444.8|159151.6|159451.7|159145.8|159451.7|159151.6|159444.8|159145.8|3
1655940870000|2022-06-22 23:34:30|159449.4|159179.6|159448.7|159167.9|159451.7|159179.6|159427.3|159162.4|7
1655940880000|2022-06-22 23:34:40|159444.2|159184.1|159454.4|159165.1|159454.4|159184.1|159439.7|159165.1|6
1655940890000|2022-06-22 23:34:50|159449.9|159185.6|159441.4|159164.4|159449.9|159185.6|159432.3|159164.4|7
1655940900000|2022-06-22 23:35:00|159448.2|159147.3|159442.2|159172.6|159477|159172.6|159441.6|159145|9
1655940910000|2022-06-22 23:35:10|159442.3|159174.4|159445.6|159176.4|159445.6|159176.4|159440.3|159170.5|4
1655940920000|2022-06-22 23:35:20|159448.8|159185.7|159442.5|159182.1|159448.8|159185.7|159439.8|159172.9|6
1655940930000|2022-06-22 23:35:30|159449.2|159176.1|159486.7|159200.5|159486.7|159200.5|159449.2|159167|9
1655940940000|2022-06-22 23:35:40|159468.6|159183.1|159467.7|159173.7|159488|159184.4|159462.3|159160.2|6
1655940950000|2022-06-22 23:35:50|159463.4|159174.3|159499.9|159182.6|159499.9|159182.6|159463.3|159166.3|4
1655940960000|2022-06-22 23:36:00|159500.9|159183.6|159459.8|159189|159500.9|159189|159459.5|159176.8|8
1655940970000|2022-06-22 23:36:10|159459.9|159187.2|159459|159185.1|159459.9|159201.1|159428.6|159177.3|5
1655940980000|2022-06-22 23:36:20|159460.7|159185.7|159468.7|159176|159468.7|159194.9|159448.6|159171|8
1655940990000|2022-06-22 23:36:30|159473.6|159180.1|159450.3|159191.3|159485.5|159191.3|159450.3|159170.4|8
1655941000000|2022-06-22 23:36:40|159464.7|159179.5|159437|159166.5|159465|159184.2|159437|159166.5|5
1655941010000|2022-06-22 23:36:50|159444.5|159162.3|159487.9|159187.6|159487.9|159187.6|159444.5|159156.6|4
1655941020000|2022-06-22 23:37:00|159488.6|159189.8|159473.7|159131.7|159494.1|159212.4|159446.4|159131.7|13
1655941030000|2022-06-22 23:37:10|159439.1|159152.8|159447.8|159158.3|159463.7|159168.9|159427.8|159151.1|9
1655941040000|2022-06-22 23:37:20|159460.5|159160.5|159458.5|159142.9|159482.6|159190.5|159456.2|159141|13
1655941050000|2022-06-22 23:37:30|159458.3|159142.4|159436.2|159149.2|159460.3|159152.7|159436.2|159141.1|12
1655941060000|2022-06-22 23:37:40|159443.2|159148.8|159473.2|159163|159473.2|159163|159436.7|159121.7|11
1655941070000|2022-06-22 23:37:50|159473.4|159164.5|159465.3|159172.9|159481.8|159178.2|159464.9|159164|10
1655941080000|2022-06-22 23:38:00|159482.4|159183.2|159477.9|159181.3|159483.7|159185.4|159457.8|159151.8|12
1655941090000|2022-06-22 23:38:10|159476.5|159182.4|159462.6|159167.2|159488.7|159187.2|159462.6|159165.8|17
1655941100000|2022-06-22 23:38:20|159459.4|159184.7|159483.2|159178.7|159483.2|159187.1|159457.5|159167.6|10
1655941110000|2022-06-22 23:38:30|159474.9|159172.8|159455.7|159183.8|159480.4|159183.8|159455.7|159153.2|9
1655941120000|2022-06-22 23:38:40|159452.9|159169|159509.1|159169.1|159521.6|159179.6|159452.9|159137.7|7
1655941130000|2022-06-22 23:38:50|159487|159169|159470.7|159153.4|159487|159169|159464.5|159151.9|4
1655941140000|2022-06-22 23:39:00|159468.2|159159|159477.8|159190.3|159495.4|159190.3|159442.9|159156.8|12
1655941150000|2022-06-22 23:39:10|159477.6|159189|159447.4|159146|159483.3|159189.5|159447.4|159146|4
1655941160000|2022-06-22 23:39:20|159449|159164.2|159486.7|159178.4|159495.2|159186.6|159449|159164.2|4
1655941170000|2022-06-22 23:39:30|159481.1|159173.4|159433|159213|159507.1|159213|159433|159173.4|7
1655941180000|2022-06-22 23:39:40|159456.3|159184.9|159491.5|159215|159499.1|159235.3|159444.7|159146|13
1655941190000|2022-06-22 23:39:50|159496.8|159213.3|159494.9|159219.7|159501.7|159241|159490.6|159213.3|8
1655941200000|2022-06-22 23:40:00|159495.4|159233.5|159511.1|159286.5|159521.6|159294.1|159488.3|159218.4|13
1655941210000|2022-06-22 23:40:10|159519.1|159295.4|159459.2|159117.2|159522.8|159302.3|159459.2|159117.2|20
1655941220000|2022-06-22 23:40:20|159466.3|159124.3|159462.2|159120.2|159484|159142|159461.5|159119.5|8
1655941230000|2022-06-22 23:40:30|159458|159116|159414.4|159142.6|159458|159143.6|159412.8|159102.8|14
1655941240000|2022-06-22 23:40:40|159418.6|159134.1|159688.1|159346.1|159688.1|159346.1|159408.9|159134.1|10
1655941250000|2022-06-22 23:40:50|159714.8|159372.8|159709.9|159367.9|159730.7|159388.7|159707.9|159365.9|20
1655941260000|2022-06-22 23:41:00|159711.5|159369.5|159758|159416|159788.4|159446.4|159709.9|159367.9|25
1655941270000|2022-06-22 23:41:10|159765.5|159423.5|159785.8|159443.8|159789.4|159447.4|159760.4|159418.4|11
1655941280000|2022-06-22 23:41:20|159786.1|159444.1|159791.7|159449.7|159791.7|159449.7|159771.2|159429.2|7
1655941290000|2022-06-22 23:41:30|159797.3|159455.3|159723.9|159381.9|159816.1|159474.1|159640.4|159298.4|18
1655941300000|2022-06-22 23:41:40|159728.3|159386.3|159726.7|159384.7|159728.3|159386.3|159725.6|159383.6|7
1655941310000|2022-06-22 23:41:50|159721.4|159379.4|159441.3|159101.9|159724.3|159382.3|159441.3|159101.9|8
1655941320000|2022-06-22 23:42:00|159406|159064|159404.8|159062.8|159419.8|159077.8|159391.3|159049.3|23
1655941330000|2022-06-22 23:42:10|159406.5|159064.5|159412.4|159083.6|159426.1|159089.3|159388.7|159056.3|20
1655941340000|2022-06-22 23:42:20|159395.4|159074.6|159395.7|159094.4|159403.7|159103.2|159388|159074.6|14
1655941350000|2022-06-22 23:42:30|159400.3|159089.3|159390.2|159096.5|159402|159101.2|159385.7|159089.3|11
1655941360000|2022-06-22 23:42:40|159387.7|159099.6|159388.9|159079.4|159401.2|159099.6|159386.3|159061.4|9
1655941370000|2022-06-22 23:42:50|159396.5|159073|159398.2|159093.5|159402.7|159093.5|159385|159070.3|12
1655941380000|2022-06-22 23:43:00|159387.1|159089.4|159393.1|159095|159397.6|159095|159387.1|159087.3|6
1655941390000|2022-06-22 23:43:10|159390.4|159094.5|159411.5|159113|159411.5|159131.1|159380.8|159086.7|14
1655941400000|2022-06-22 23:43:20|159397.1|159119.3|159409.6|159121.5|159418.2|159127|159387.5|159107|12
1655941410000|2022-06-22 23:43:30|159412.4|159116.2|159404.9|159132.5|159415|159140.4|159397.5|159113.6|15
1655941420000|2022-06-22 23:43:40|159409.1|159141.4|159394|159129.8|159413.9|159141.4|159394|159129.3|13
1655941430000|2022-06-22 23:43:50|159390.1|159135.8|159382.2|159125.8|159397.1|159143.2|159371.6|159122|15
1655941440000|2022-06-22 23:44:00|159399.9|159132|159405.2|159127.7|159417.1|159138.4|159386.9|159116.2|18
1655941450000|2022-06-22 23:44:10|159403.7|159121.8|159411.9|159109.1|159411.9|159126.4|159398.2|159108.5|8
1655941460000|2022-06-22 23:44:20|159400.8|159111.1|159415.2|159119.7|159417.5|159130.2|159400.8|159111.1|6
1655941470000|2022-06-22 23:44:30|159408.5|159120|159406.2|159135.8|159417|159141.1|159401.7|159118.8|10
1655941480000|2022-06-22 23:44:40|159405.5|159136.2|159401.1|159129|159407.4|159136.2|159401.1|159129|5
1655941490000|2022-06-22 23:44:50|159410.9|159140.4|159404.7|159121.2|159418.2|159140.4|159404.7|159121.2|10
1655941500000|2022-06-22 23:45:00|159407.9|159132.6|159409.7|159139.3|159425.4|159158.2|159396.7|159114.3|23
1655941510000|2022-06-22 23:45:10|159414.9|159138.6|159415.8|159117.2|159426.1|159138.6|159406.2|159114.3|6
1655941520000|2022-06-22 23:45:20|159407.6|159119|159406.4|159122.7|159410.6|159124.9|159402.2|159119|6
1655941530000|2022-06-22 23:45:30|159412|159119|159403.2|159135.1|159413.8|159142.6|159399.6|159119|10
1655941540000|2022-06-22 23:45:40|159404.2|159135.8|159411.3|159119|159411.3|159135.8|159404.2|159119|3
1655941550000|2022-06-22 23:45:50|159399.5|159117.3|159409.9|159143.9|159409.9|159143.9|159397.9|159117.3|4
1655941560000|2022-06-22 23:46:00|159408.6|159137|159408.1|159131.6|159421.1|159137|159400.4|159113.1|17
1655941570000|2022-06-22 23:46:10|159404.6|159128.6|159407.8|159128.2|159407.8|159128.6|159403.4|159121.5|5
1655941580000|2022-06-22 23:46:20|159402.8|159128.3|159406.6|159127.5|159406.6|159128.3|159402.8|159122.4|5
1655941590000|2022-06-22 23:46:30|159410.9|159119.1|159414.3|159126.6|159417.2|159128|159408|159109.5|6
1655941600000|2022-06-22 23:46:40|159408.7|159128.5|159409.4|159129|159410.2|159129.1|159408.7|159128.5|4
1655941610000|2022-06-22 23:46:50|159403.2|159120.2|159409.9|159130.9|159409.9|159141|159403.2|159119.8|5
1655941620000|2022-06-22 23:47:00|159394.1|159145.7|159413|159110.4|159433.1|159214.3|159394.1|159110.4|17
1655941630000|2022-06-22 23:47:10|159414.2|159110.8|159426.2|159104.7|159434.4|159115.7|159412.4|159104.7|12
1655941640000|2022-06-22 23:47:20|159426.3|159106.5|159427.5|159106.9|159433.8|159113.9|159422.2|159103.6|9
1655941650000|2022-06-22 23:47:30|159424.8|159106.6|159439.6|159144.1|159439.8|159163.7|159424.5|159104.7|16
1655941660000|2022-06-22 23:47:40|159437.2|159140.6|159534|159192|159755.2|159413.2|159420.7|159140.6|25
1655941670000|2022-06-22 23:47:50|159529.7|159187.7|159538.6|159196.6|159543.6|159201.6|159525.1|159183.1|11
1655941680000|2022-06-22 23:48:00|159542.3|159200.3|159589.8|159247.8|159592.4|159250.4|159542.3|159200.3|16
1655941690000|2022-06-22 23:48:10|159593.4|159251.4|159589|159247|159597.4|159255.4|159580.3|159238.3|18
1655941700000|2022-06-22 23:48:20|159588.6|159246.6|159592.4|159250.4|159594.7|159252.7|159584.2|159242.2|15
1655941710000|2022-06-22 23:48:30|159591.7|159249.7|159573.2|159235.3|159594.6|159252.6|159567.4|159235.3|10
1655941720000|2022-06-22 23:48:40|159563.4|159239.2|159577.3|159235.3|159577.3|159243.2|159561.9|159228|8
1655941730000|2022-06-22 23:48:50|159577.8|159235.8|159551|159239|159577.8|159243.7|159551|159224.8|8
1655941740000|2022-06-22 23:49:00|159550.8|159237.3|159559.9|159247.9|159571.6|159254.7|159534|159234.5|14
1655941750000|2022-06-22 23:49:10|159568.2|159243|159562.4|159244.6|159568.2|159245.9|159556.6|159240.7|10
1655941760000|2022-06-22 23:49:20|159566.4|159244.7|159571.4|159261.7|159571.4|159261.7|159557|159244.7|14
1655941770000|2022-06-22 23:49:30|159582.3|159254.7|159535.8|159265.1|159582.3|159270.6|159535.8|159252.2|12
1655941780000|2022-06-22 23:49:40|159567.7|159265|159573.7|159253.1|159574|159265|159560|159253.1|9
1655941790000|2022-06-22 23:49:50|159568.9|159254.4|159577.4|159255.1|159577.4|159259.3|159566.6|159250.6|8
1655941800000|2022-06-22 23:50:00|159584.4|159244.9|159526|159300|159584.4|159300|159526|159238.2|13
1655941810000|2022-06-22 23:50:10|159523|159260.9|159550.7|159252.8|159569.9|159260.9|159523|159219.9|12
1655941820000|2022-06-22 23:50:20|159548.8|159253.3|159565.7|159253.1|159565.7|159255.5|159546.2|159245.6|10
1655941830000|2022-06-22 23:50:30|159562.3|159245.5|159560.8|159273.8|159566.3|159277.2|159551.5|159245.3|6
1655941840000|2022-06-22 23:50:40|159562.1|159272.2|159553.7|159265.3|159563.1|159272.2|159553.7|159265.3|6
1655941850000|2022-06-22 23:50:50|159543.2|159252.3|159551.6|159253|159555.8|159257|159542.6|159252.3|7
1655941860000|2022-06-22 23:51:00|159542.6|159253.5|159560.1|159280.8|159580.1|159280.8|159542.6|159242.1|9
1655941870000|2022-06-22 23:51:10|159563.7|159274.6|159550.5|159272|159563.7|159274.6|159549.4|159270.6|5
1655941880000|2022-06-22 23:51:20|159571.3|159279.9|159570.4|159270.3|159575.8|159279.9|159565.6|159270.3|9
1655941890000|2022-06-22 23:51:30|159574.1|159271.6|159540.3|159269.9|159576.6|159301|159531|159265.9|10
1655941900000|2022-06-22 23:51:40|159550.1|159276.1|159557.1|159260.1|159557.1|159276.1|159550|159260.1|3
1655941910000|2022-06-22 23:51:50|159565.7|159260.8|159565.6|159245.4|159579.3|159272.4|159562|159240|7
1655941920000|2022-06-22 23:52:00|159575.3|159260.4|159556.2|159275.7|159575.3|159275.7|159538.4|159260.3|8
1655941930000|2022-06-22 23:52:10|159559.8|159273.8|159556.6|159272.7|159559.8|159274|159550.3|159270.3|5
1655941940000|2022-06-22 23:52:20|159550.1|159270.1|159555|159271|159562.7|159283.5|159549.5|159270.1|11
1655941950000|2022-06-22 23:52:30|159560.3|159274|159531.6|159306|159565.9|159306|159531.6|159271.1|9
1655941960000|2022-06-22 23:52:40|159556.9|159290.9|159542.2|159261.7|159556.9|159290.9|159540.8|159261.7|5
1655941970000|2022-06-22 23:52:50|159543.2|159268.5|159572.6|159260.6|159578.3|159281.3|159543.2|159258.5|5
1655941980000|2022-06-22 23:53:00|159570|159265.4|159562.8|159275|159570.7|159275.7|159557.5|159262.4|10
1655941990000|2022-06-22 23:53:10|159562.6|159279.1|159562.6|159279.1|159562.6|159279.1|159562.6|159279.1|1
1655942000000|2022-06-22 23:53:20|159571.9|159288.4|159526.4|159184.4|159571.9|159288.4|159516.7|159174.7|23
1655942010000|2022-06-22 23:53:30|159525.6|159183.6|159518.9|159176.9|159527.8|159185.8|159512|159170|18
1655942020000|2022-06-22 23:53:40|159517.1|159175.1|159521.1|159179.1|159534.8|159192.8|159514.3|159172.3|13
1655942030000|2022-06-22 23:53:50|159525|159183|159526.1|159184.1|159535.2|159193.2|159515.5|159173.5|10
1655942040000|2022-06-22 23:54:00|159521.7|159179.7|159513.9|159171.9|159525.8|159183.8|159513.9|159171.9|13
1655942050000|2022-06-22 23:54:10|159518.9|159176.9|159522.9|159180.9|159526.1|159184.1|159500|159158|12
1655942060000|2022-06-22 23:54:20|159522.1|159180.1|159540.4|159198.4|159540.4|159198.4|159499.9|159157.9|12
1655942070000|2022-06-22 23:54:30|159519.8|159177.8|159528.6|159186.6|159543.9|159201.9|159518.5|159176.5|14
1655942080000|2022-06-22 23:54:40|159534.8|159192.8|159521|159179|159534.8|159192.8|159521|159179|9
1655942090000|2022-06-22 23:54:50|159522.5|159180.5|159521.8|159179.8|159522.5|159180.5|159517.9|159175.9|6
1655942100000|2022-06-22 23:55:00|159521.9|159179.9|159523|159181|159523.1|159181.1|159512.3|159170.3|10
1655942110000|2022-06-22 23:55:10|159522.8|159180.8|159509.1|159167.1|159522.8|159180.8|159505.3|159163.3|7
1655942120000|2022-06-22 23:55:20|159510.3|159168.3|159514.6|159172.6|159522.8|159180.8|159509.3|159167.3|10
1655942130000|2022-06-22 23:55:30|159526.5|159184.5|159534.4|159192.4|159552.4|159210.4|159520.8|159178.8|24
1655942140000|2022-06-22 23:55:40|159533|159191|159533.3|159191.3|159537|159195|159526.9|159184.9|6
1655942150000|2022-06-22 23:55:50|159554.5|159212.5|159531.4|159189.4|159554.5|159212.5|159531.4|159189.4|5
1655942160000|2022-06-22 23:56:00|159546.2|159204.2|159519.1|159177.1|159546.2|159212.9|159506.2|159164.2|17
1655942170000|2022-06-22 23:56:10|159508.6|159166.6|159495.7|159153.7|159509.7|159167.7|159494.9|159152.9|8
1655942180000|2022-06-22 23:56:20|159495.8|159153.8|159506.6|159164.6|159518.9|159176.9|159495.2|159153.2|8
1655942190000|2022-06-22 23:56:30|159508|159166|159516.3|159174.3|159529.2|159187.2|159504.1|159162.1|9
1655942200000|2022-06-22 23:56:40|159515.4|159173.4|159512.9|159170.9|159515.4|159173.4|159511.3|159169.3|5
1655942210000|2022-06-22 23:56:50|159532.6|159190.6|159500.7|159158.7|159532.6|159190.6|159500.7|159158.7|7
1655942220000|2022-06-22 23:57:00|159503.8|159161.8|159524.7|159182.7|159549|159207|159498.2|159156.2|13
1655942230000|2022-06-22 23:57:10|159512.8|159170.8|159509.6|159167.6|159512.8|159170.8|159508.7|159166.7|6
1655942240000|2022-06-22 23:57:20|159506.1|159164.1|159528.7|159186.7|159528.7|159186.7|159496.5|159154.5|5
1655942250000|2022-06-22 23:57:30|159520.4|159178.4|159487.1|159145.1|159525.4|159183.4|159487.1|159145.1|8
1655942260000|2022-06-22 23:57:40|159487.8|159145.8|159491.9|159149.9|159493.1|159151.1|159487.8|159145.8|7
1655942270000|2022-06-22 23:57:50|159491.8|159149.8|159494|159152|159494|159152|159491.5|159149.5|6
1655942280000|2022-06-22 23:58:00|159493.8|159151.8|159502.2|159160.2|159514|159172|159488.6|159146.6|11
1655942290000|2022-06-22 23:58:10|159501.7|159159.7|159494.4|159152.4|159502|159160|159494.4|159152.4|5
1655942300000|2022-06-22 23:58:20|159495.5|159153.5|159512.1|159170.1|159522.1|159180.1|159494.9|159152.9|7
1655942310000|2022-06-22 23:58:30|159514|159172|159500.9|159158.9|159524.3|159182.3|159500.9|159158.9|7
1655942320000|2022-06-22 23:58:40|159490.4|159148.4|159492.5|159150.5|159492.5|159150.5|159490.3|159148.3|5
1655942330000|2022-06-22 23:58:50|159494.5|159152.5|159511.6|159169.6|159535.1|159193.1|159494|159152|12
1655942340000|2022-06-22 23:59:00|159516.2|159174.2|159497.6|159155.6|159516.2|159174.2|159497.4|159155.4|7
1655942350000|2022-06-22 23:59:10|159497.3|159155.3|159486.4|159144.4|159520.4|159178.4|159486.1|159144.1|11
1655942360000|2022-06-22 23:59:20|159495.3|159153.3|159497.6|159155.6|159509.4|159167.4|159491.5|159149.5|9
1655942370000|2022-06-22 23:59:30|159495.6|159153.6|159561.9|159219.9|159561.9|159219.9|159495.6|159153.6|13
1655942380000|2022-06-22 23:59:40|159566.2|159224.2|159575.2|159270.6|159590.7|159270.6|159556.3|159214.3|16
1655942390000|2022-06-22 23:59:50|159590.8|159248.8|159591.9|159306.4|159609|159306.4|159576|159241.3|19
1655942400000|2022-06-23 00:00:00|159600.1|159302.8|159601|159343.9|159616.6|159354.5|159599|159302.8|30
1655942410000|2022-06-23 00:00:10|159604.4|159335.4|159605.6|159359.4|159609.8|159359.4|159596.2|159330.7|24
1655942420000|2022-06-23 00:00:20|159615.6|159343.6|159616.3|159325.1|159616.3|159351.1|159597.6|159325.1|19
1655942430000|2022-06-23 00:00:30|159623|159316.5|159599.3|159342.6|159623|159348.8|159596.1|159316.5|21
1655942440000|2022-06-23 00:00:40|159601.3|159343.9|159594.8|159345.5|159615.3|159348.9|159593|159330.3|14
1655942450000|2022-06-23 00:00:50|159596.3|159343.6|159557.1|159344.9|159596.3|159384.4|159514.4|159338.4|12
1655942460000|2022-06-23 00:01:00|159586.7|159356|159588.1|159352.9|159591.8|159356.7|159578.4|159340.5|15
1655942470000|2022-06-23 00:01:10|159592.8|159349.7|159590.2|159358.7|159594.2|159364.4|159581|159348.4|17
1655942480000|2022-06-23 00:01:20|159589.4|159357.1|159590.3|159361.4|159593.9|159365.4|159581.2|159350|20
1655942490000|2022-06-23 00:01:30|159599.7|159348.1|159594.1|159378.9|159620.7|159378.9|159594.1|159345.9|9
1655942500000|2022-06-23 00:01:40|159597.5|159373.8|159590.7|159355.3|159597.5|159378.7|159574|159340.2|12
1655942510000|2022-06-23 00:01:50|159600.5|159379.3|159531.7|159401.7|159607.8|159401.7|159531.7|159308.8|18
1655942520000|2022-06-23 00:02:00|159567.5|159357.9|159574.3|159353.9|159576.6|159401.4|159531.4|159351.9|15
1655942530000|2022-06-23 00:02:10|159572.2|159357.5|159567.5|159361.3|159575.3|159369|159566.4|159355.3|19
1655942540000|2022-06-23 00:02:20|159565.4|159359.3|159586.5|159326.7|159586.5|159394.8|159523.4|159326.7|9
1655942550000|2022-06-23 00:02:30|159526.3|159396.3|159525.7|159395.7|159592.3|159408.3|159520.4|159337.2|21
1655942560000|2022-06-23 00:02:40|159527.5|159397.5|159574.6|159373.5|159596.8|159419|159525.9|159347.9|19
1655942570000|2022-06-23 00:02:50|159580|159358.1|159591.7|159369.9|159593.8|159397.5|159523.7|159348.9|18
1655942580000|2022-06-23 00:03:00|159592.4|159365.7|159587.5|159349.3|159596.6|159404.6|159534.6|159345.7|29
1655942590000|2022-06-23 00:03:10|159588.1|159350.2|159591.9|159369.6|159594.1|159369.6|159584.8|159348.2|26
1655942600000|2022-06-23 00:03:20|159592.4|159368|159499.5|159248.7|159592.5|159399.8|159480.1|159247.5|35
1655942610000|2022-06-23 00:03:30|159496.7|159244.9|159482.4|159273.4|159498.1|159276.7|159481.2|159244.9|28
1655942620000|2022-06-23 00:03:40|159486.8|159273.2|159489.8|159270.4|159489.8|159278.4|159480.7|159269.5|19
1655942630000|2022-06-23 00:03:50|159488.6|159263.2|159488.3|159274.7|159502.8|159274.7|159482.3|159259.4|23
1655942640000|2022-06-23 00:04:00|159486.4|159273.1|159480.6|159265.8|159489.5|159275.3|159474.8|159257.2|26
1655942650000|2022-06-23 00:04:10|159480|159255.3|159481.5|159268.3|159491.1|159310.5|159436|159245.4|21
1655942660000|2022-06-23 00:04:20|159491|159263.3|159486.4|159258.2|159497.3|159266.1|159479.7|159236|17
1655942670000|2022-06-23 00:04:30|159484|159254.9|159479.8|159278.5|159485.6|159316.5|159444.7|159254.9|27
1655942680000|2022-06-23 00:04:40|159480.4|159280.2|159451.1|159321.1|159487.6|159322.1|159444.6|159276.2|31
1655942690000|2022-06-23 00:04:50|159449.9|159319.9|159453.3|159323.3|159511.7|159324.3|159447.1|159259.8|12
1655942700000|2022-06-23 00:05:00|159449.8|159319.8|159451.7|159321.7|159498.4|159323.9|159439.2|159259.5|21
1655942710000|2022-06-23 00:05:10|159452.4|159322.4|159495.6|159285.6|159500.9|159331.7|159449.6|159281.5|29
1655942720000|2022-06-23 00:05:20|159490.8|159288.9|159493.8|159289.4|159495|159327.3|159450.3|159283.4|25
1655942730000|2022-06-23 00:05:30|159490.2|159285.8|159463.5|159333.5|159492.2|159333.7|159454.4|159285.1|15
1655942740000|2022-06-23 00:05:40|159519.1|159232.6|159495.7|159282.5|159519.1|159325.5|159455.5|159232.6|6
1655942750000|2022-06-23 00:05:50|159496.6|159285.6|159453|159323|159496.6|159329.2|159452.9|159285.6|6
1655942760000|2022-06-23 00:06:00|159453.1|159323.1|159506.5|159287.7|159507.8|159323.1|159449.6|159277.5|17
1655942770000|2022-06-23 00:06:10|159505.9|159292.5|159497.6|159293.4|159506.6|159294.3|159495.9|159278.9|12
1655942780000|2022-06-23 00:06:20|159499.7|159291.1|159501.6|159289|159502.3|159334.2|159463.8|159288.1|7
1655942790000|2022-06-23 00:06:30|159502.2|159291.8|159462.4|159332.4|159502.2|159334.2|159461.9|159291.8|8
1655942800000|2022-06-23 00:06:40|159462.7|159332.7|159458.6|159328.6|159503.4|159332.7|159458.6|159282.2|11
1655942810000|2022-06-23 00:06:50|159497.1|159290|159492.1|159292|159510.5|159332.9|159459.1|159271.3|11
1655942820000|2022-06-23 00:07:00|159460.4|159330.4|159461.6|159331.6|159501.8|159331.6|159457.4|159276.3|12
1655942830000|2022-06-23 00:07:10|159462.4|159332.4|159456.5|159326.5|159463|159333|159456.5|159326.5|10
1655942840000|2022-06-23 00:07:20|159455.5|159325.5|159501|159286.2|159501|159325.5|159454.1|159286.2|7
1655942850000|2022-06-23 00:07:30|159529.7|159233.2|159457.9|159327.9|159529.7|159333|159457.9|159227.7|11
1655942860000|2022-06-23 00:07:40|159523|159200|159459.6|159329.6|159523|159334.1|159450.1|159200|13
1655942870000|2022-06-23 00:07:50|159459.3|159329.3|159455|159325|159489.1|159329.9|159451.1|159287.5|12
1655942880000|2022-06-23 00:08:00|159454.9|159324.9|159451.5|159321.5|159456.2|159326.2|159450.5|159320.5|15
1655942890000|2022-06-23 00:08:10|159451.1|159321.1|159455.7|159325.7|159506.6|159329.5|159450.3|159252.4|15
1655942900000|2022-06-23 00:08:20|159498|159289.1|159491.7|159279.7|159512.2|159326|159451.5|159253.6|13
1655942910000|2022-06-23 00:08:30|159493.5|159274.4|159454.7|159324.7|159505.5|159325.5|159453.3|159253.6|13
1655942920000|2022-06-23 00:08:40|159490.1|159287.6|159454.9|159324.9|159491.1|159326.4|159451.3|159279.4|14
1655942930000|2022-06-23 00:08:50|159453.2|159323.2|159457.4|159327.4|159457.9|159327.9|159451.3|159321.3|11
1655942940000|2022-06-23 00:09:00|159457.9|159327.9|159498.1|159288.5|159498.2|159329|159452|159288.5|18
1655942950000|2022-06-23 00:09:10|159457.3|159290.4|159484.9|159277|159494.2|159328.4|159454|159271.1|18
1655942960000|2022-06-23 00:09:20|159458|159328|159455.1|159325.1|159492.7|159330.5|159451.3|159277.4|19
1655942970000|2022-06-23 00:09:30|159453.5|159323.5|159455.7|159325.7|159460.4|159330.4|159452.6|159322.6|12
1655942980000|2022-06-23 00:09:40|159453.4|159323.4|159455.9|159325.9|159456.2|159326.2|159450.1|159320.1|10
1655942990000|2022-06-23 00:09:50|159456.3|159326.3|159454|159324|159456.3|159326.3|159452.3|159322.3|10
1655943000000|2022-06-23 00:10:00|159453.6|159323.6|159456.5|159326.5|159496.2|159333.3|159452.5|159293.7|17
1655943010000|2022-06-23 00:10:10|159490.4|159285.2|159488.5|159287.4|159505|159337.5|159454.4|159275.6|12
1655943020000|2022-06-23 00:10:20|159454|159324|159453.8|159323.8|159509.4|159329.8|159453.2|159274.9|17
1655943030000|2022-06-23 00:10:30|159455.2|159325.2|159457.7|159327.7|159491.8|159328.1|159453.3|159280.2|11
1655943040000|2022-06-23 00:10:40|159455.3|159325.3|159461.1|159331.1|159461.1|159331.1|159452.5|159322.5|11
1655943050000|2022-06-23 00:10:50|159458.3|159328.3|159459.4|159329.4|159459.6|159329.6|159458.3|159328.3|4
1655943060000|2022-06-23 00:11:00|159495.1|159271.3|159493.8|159287.6|159508.3|159330.9|159457.9|159258.1|12
1655943070000|2022-06-23 00:11:10|159492.4|159287.9|159458.2|159328.2|159492.4|159328.2|159452.9|159287.9|9
1655943080000|2022-06-23 00:11:20|159456.8|159326.8|159453.7|159323.7|159495.6|159331.2|159452|159277.5|18
1655943090000|2022-06-23 00:11:30|159452.7|159322.7|159456.3|159326.3|159459|159329|159450.6|159320.6|14
1655943100000|2022-06-23 00:11:40|159456.1|159326.1|159456.3|159326.3|159457.6|159327.6|159455.5|159325.5|8
1655943110000|2022-06-23 00:11:50|159458.1|159328.1|159502.8|159295.3|159504.9|159338.4|159458.1|159260.4|22
1655943120000|2022-06-23 00:12:00|159462.6|159332.6|159500.6|159253.6|159521|159332.6|159441.3|159200|14
1655943130000|2022-06-23 00:12:10|159492.2|159284.7|159504|159288.3|159514.6|159325|159419.6|159263.8|16
1655943140000|2022-06-23 00:12:20|159528.4|159285.3|159498.3|159280.2|159528.4|159286.3|159496.2|159280.1|5
1655943150000|2022-06-23 00:12:30|159514|159241.2|159450.3|159320.3|159514|159324.4|159449.1|159241.2|20
1655943160000|2022-06-23 00:12:40|159451.3|159321.3|159445.3|159315.3|159501.9|159325|159445.2|159263.9|31
1655943170000|2022-06-23 00:12:50|159438|159308|159454.1|159324.1|159510.2|159329.4|159438|159249.8|26
1655943180000|2022-06-23 00:13:00|159498.5|159292.4|159455.1|159325.1|159504.2|159332.6|159453.6|159276.4|15
1655943190000|2022-06-23 00:13:10|159454.9|159324.9|159461|159331|159461|159331|159446.5|159316.5|6
1655943200000|2022-06-23 00:13:20|159500.9|159297.9|159512.2|159273.9|159515|159297.9|159500.9|159264.7|4
1655943210000|2022-06-23 00:13:30|159509.4|159273.6|159493.8|159280.3|159509.4|159280.4|159492.4|159252.5|8
1655943220000|2022-06-23 00:13:40|159494.9|159280.2|159453.7|159323.7|159504.8|159328.7|159453.2|159280.2|6
1655943230000|2022-06-23 00:13:50|159456|159326|159452.4|159322.4|159456.1|159326.1|159452.4|159322.4|3
1655943240000|2022-06-23 00:14:00|159454.2|159324.2|159500.6|159260.6|159500.6|159329.2|159448|159260.6|15
1655943250000|2022-06-23 00:14:10|159507.3|159261.3|159450.9|159320.9|159507.3|159322.7|159448.5|159261.3|15
1655943260000|2022-06-23 00:14:20|159451.1|159321.1|159448.2|159318.2|159484|159322.5|159446.6|159279.6|6
1655943270000|2022-06-23 00:14:30|159453.3|159323.3|159456.7|159326.7|159456.7|159326.7|159453.3|159323.3|6
1655943280000|2022-06-23 00:14:40|159456.8|159326.8|159451.3|159321.3|159480.9|159326.8|159442|159273.1|29
1655943290000|2022-06-23 00:14:50|159482.3|159271.2|159487.6|159277.9|159507.1|159321.5|159443|159246.5|35
1655943300000|2022-06-23 00:15:00|159484.3|159278.5|159470.5|159245|159484.3|159319.1|159443.6|159241.1|22
1655943310000|2022-06-23 00:15:10|159469.5|159252.2|159474.9|159262.5|159475.9|159314.1|159434.8|159252.2|19
1655943320000|2022-06-23 00:15:20|159472|159263.6|159498.5|159178.5|159503.6|159277.6|159407.6|159160.6|16
1655943330000|2022-06-23 00:15:30|159468.5|159177.9|159469|159166.1|159496.8|159192.5|159446.6|159126.1|36
1655943340000|2022-06-23 00:15:40|159475.9|159152.3|159507.2|159199.3|159540.8|159223.4|159454.3|159146.9|33
1655943350000|2022-06-23 00:15:50|159513.8|159171.8|159508.9|159228.4|159535.6|159237.2|159475|159133|25
1655943360000|2022-06-23 00:16:00|159531.2|159196.4|159534|159232.4|159540.9|159263.2|159494.9|159182.1|23
1655943370000|2022-06-23 00:16:10|159529.4|159243|159516.2|159235|159529.4|159273.8|159515|159222|16
1655943380000|2022-06-23 00:16:20|159517.1|159235.2|159514|159236.7|159520.1|159268.9|159493.8|159231.3|15
1655943390000|2022-06-23 00:16:30|159515.5|159242.8|159471.6|159223.1|159520.2|159274.4|159471.6|159216.5|17
1655943400000|2022-06-23 00:16:40|159478.2|159239.3|159541.5|159315.2|159544.8|159374.5|159465.7|159221.5|29
1655943410000|2022-06-23 00:16:50|159545.5|159310.4|159487.5|159357.5|159546.9|159364|159479.2|159305.7|23
1655943420000|2022-06-23 00:17:00|159504.8|159374.8|159413.8|159283.8|159514.7|159384.7|159409.7|159279.7|32
1655943430000|2022-06-23 00:17:10|159415.3|159285.3|159407.6|159277.6|159416.2|159286.2|159406.9|159276.9|36
1655943440000|2022-06-23 00:17:20|159410.1|159280.1|159408.4|159278.4|159412.7|159282.7|159406.7|159276.7|32
1655943450000|2022-06-23 00:17:30|159404|159274|159405.2|159275.2|159409.5|159279.5|159400.3|159270.3|34
1655943460000|2022-06-23 00:17:40|159404.5|159274.5|159409.4|159279.4|159409.4|159279.4|159402.7|159272.7|33
1655943470000|2022-06-23 00:17:50|159410|159280|159411.9|159281.9|159412.1|159282.1|159408.8|159278.8|25
1655943480000|2022-06-23 00:18:00|159412.1|159282.1|159414.8|159284.8|159415.7|159285.7|159411.2|159281.2|29
1655943490000|2022-06-23 00:18:10|159415.4|159285.4|159411.3|159281.3|159416.4|159286.4|159411.3|159281.3|21
1655943500000|2022-06-23 00:18:20|159412.1|159282.1|159410.7|159280.7|159413.6|159283.6|159407.3|159277.3|14
1655943510000|2022-06-23 00:18:30|159410.8|159280.8|159415|159285|159415.7|159285.7|159409.3|159279.3|12
1655943520000|2022-06-23 00:18:40|159415.4|159285.4|159409.1|159279.1|159415.5|159285.5|159408.1|159278.1|19
1655943530000|2022-06-23 00:18:50|159409.3|159279.3|159418.6|159288.6|159419.6|159289.6|159408.9|159278.9|25
1655943540000|2022-06-23 00:19:00|159418.7|159288.7|159416.6|159286.6|159418.7|159288.7|159409.2|159279.2|27
1655943550000|2022-06-23 00:19:10|159415.7|159285.7|159419.8|159289.8|159422|159292|159409.7|159279.7|33
1655943560000|2022-06-23 00:19:20|159406.2|159276.2|159402.1|159272.1|159410|159280|159399.7|159269.7|35
1655943570000|2022-06-23 00:19:30|159402.2|159272.2|159399.7|159269.7|159404.6|159274.6|159398.5|159268.5|24
1655943580000|2022-06-23 00:19:40|159402.2|159272.2|159398.4|159268.4|159402.9|159272.9|159396.9|159266.9|15
1655943590000|2022-06-23 00:19:50|159399.6|159269.6|159400.1|159310.1|159420.4|159310.1|159395|159269.6|26
1655943600000|2022-06-23 00:20:00|159399.2|159309.2|159421.9|159291.9|159421.9|159312|159399.2|159288.6|18
1655943610000|2022-06-23 00:20:10|159421.7|159291.7|159395.2|159265.2|159421.7|159307.9|159391.8|159261.8|19
1655943620000|2022-06-23 00:20:20|159397.2|159267.2|159399.5|159269.5|159403|159273|159395.9|159265.9|17
1655943630000|2022-06-23 00:20:30|159398|159268|159396.1|159266.1|159402.2|159272.2|159392.6|159262.6|23
1655943640000|2022-06-23 00:20:40|159401.6|159271.6|159398.2|159308.2|159419.9|159310.5|159397.2|159271.6|31
1655943650000|2022-06-23 00:20:50|159398.5|159308.5|159398.3|159308.3|159399.7|159309.7|159394.1|159304.1|33
1655943660000|2022-06-23 00:21:00|159393.7|159303.7|159397.6|159307.6|159397.7|159307.7|159393.7|159303.7|33
1655943670000|2022-06-23 00:21:10|159405.6|159275.6|159400|159270|159410.3|159280.3|159396.9|159266.9|26
1655943680000|2022-06-23 00:21:20|159402.2|159272.2|159401|159271|159405.7|159275.7|159394.4|159264.4|30
1655943690000|2022-06-23 00:21:30|159400.3|159270.3|159397.9|159267.9|159404.9|159274.9|159392.7|159262.7|18
1655943700000|2022-06-23 00:21:40|159419.9|159289.9|159395.6|159305.6|159419.9|159306.2|159394.8|159287.2|13
1655943710000|2022-06-23 00:21:50|159395.9|159305.9|159395.2|159305.2|159396.4|159306.4|159393.7|159303.7|12
1655943720000|2022-06-23 00:22:00|159393.2|159303.2|159395.9|159265.9|159407.5|159309.8|159392.3|159262.3|22
1655943730000|2022-06-23 00:22:10|159396.8|159266.8|159401.7|159271.7|159407.2|159277.2|159392|159262|16
1655943740000|2022-06-23 00:22:20|159403.3|159273.3|159403.6|159273.6|159404.2|159274.2|159398.3|159268.3|20
1655943750000|2022-06-23 00:22:30|159402.5|159272.5|159416.8|159286.8|159417.7|159287.7|159398.7|159268.7|12
1655943760000|2022-06-23 00:22:40|159418.3|159288.3|159395.2|159305.2|159418.3|159305.2|159395|159282.6|10
1655943770000|2022-06-23 00:22:50|159395.7|159305.7|159400.1|159310.1|159401.1|159311.1|159395.7|159305.7|13
1655943780000|2022-06-23 00:23:00|159397|159267|159404.1|159274.1|159405.1|159275.1|159393.1|159263.1|15
1655943790000|2022-06-23 00:23:10|159405.2|159275.2|159417.5|159287.5|159421.8|159318.7|159403.9|159273.9|30
1655943800000|2022-06-23 00:23:20|159418.3|159288.3|159414|159284|159419|159289|159410.8|159280.8|31
1655943810000|2022-06-23 00:23:30|159413.7|159283.7|159411.8|159281.8|159417.7|159287.7|159408.3|159278.3|23
1655943820000|2022-06-23 00:23:40|159411|159281|159422.4|159292.4|159430.9|159300.9|159410.4|159280.4|29
1655943830000|2022-06-23 00:23:50|159426.9|159296.9|159429.2|159299.2|159429.7|159299.7|159421.9|159291.9|24
1655943840000|2022-06-23 00:24:00|159430.6|159300.6|159412.8|159282.8|159431.5|159301.5|159409.3|159279.3|25
1655943850000|2022-06-23 00:24:10|159411.5|159281.5|159417.5|159287.5|159417.5|159287.5|159407|159277|29
1655943860000|2022-06-23 00:24:20|159411.5|159281.5|159414|159284|159415.8|159285.8|159411.1|159281.1|23
1655943870000|2022-06-23 00:24:30|159414.7|159284.7|159412|159282|159417|159287|159407.2|159277.2|27
1655943880000|2022-06-23 00:24:40|159409.3|159279.3|159430.1|159300.1|159432.4|159302.4|159409.3|159279.3|22
1655943890000|2022-06-23 00:24:50|159430.2|159300.2|159422.4|159292.4|159430.7|159300.7|159418.1|159288.1|22
1655943900000|2022-06-23 00:25:00|159423.1|159293.1|159416.4|159286.4|159424.6|159294.6|159409.7|159279.7|24
1655943910000|2022-06-23 00:25:10|159415.7|159285.7|159415.2|159285.2|159420.4|159290.4|159409.3|159279.3|25
1655943920000|2022-06-23 00:25:20|159415.4|159285.4|159411|159281|159419.1|159289.1|159410.7|159280.7|23
1655943930000|2022-06-23 00:25:30|159413.1|159283.1|159423.1|159293.1|159425.5|159295.5|159411.9|159281.9|31
1655943940000|2022-06-23 00:25:40|159425.1|159295.1|159424.9|159294.9|159427.8|159297.8|159420.8|159290.8|20
1655943950000|2022-06-23 00:25:50|159424.5|159294.5|159424.2|159294.2|159427.6|159297.6|159422.2|159292.2|23
1655943960000|2022-06-23 00:26:00|159424.5|159294.5|159428.4|159298.4|159428.8|159298.8|159421.4|159291.4|23
1655943970000|2022-06-23 00:26:10|159428.5|159298.5|159428.2|159298.2|159431.3|159301.3|159420.2|159290.2|21
1655943980000|2022-06-23 00:26:20|159429.1|159299.1|159426.1|159296.1|159430.3|159300.3|159425.7|159295.7|25
1655943990000|2022-06-23 00:26:30|159431.1|159301.1|159426.9|159296.9|159431.3|159301.3|159422.5|159292.5|26
1655944000000|2022-06-23 00:26:40|159424.9|159294.9|159434.6|159304.6|159434.9|159304.9|159424|159294|26
1655944010000|2022-06-23 00:26:50|159434.2|159304.2|159433.8|159303.8|159437.4|159307.4|159431.7|159301.7|23
1655944020000|2022-06-23 00:27:00|159435.3|159305.3|159438.5|159308.5|159438.8|159308.8|159429.8|159299.8|27
1655944030000|2022-06-23 00:27:10|159438|159308|159431.9|159301.9|159438|159308|159431|159301|18
1655944040000|2022-06-23 00:27:20|159432.8|159302.8|159451.5|159321.5|159451.7|159321.7|159431.4|159301.4|28
1655944050000|2022-06-23 00:27:30|159450.9|159320.9|159452.1|159322.1|159452.5|159322.5|159447.8|159317.8|21
1655944060000|2022-06-23 00:27:40|159450.9|159320.9|159452.5|159322.5|159455.8|159325.8|159442.8|159312.8|32
1655944070000|2022-06-23 00:27:50|159451.9|159321.9|159452.5|159322.5|159454.7|159324.7|159449.3|159319.3|24
1655944080000|2022-06-23 00:28:00|159452.6|159322.6|159455.3|159325.3|159455.5|159325.5|159449.2|159319.2|21
1655944090000|2022-06-23 00:28:10|159449.8|159319.8|159450.6|159320.6|159453.3|159323.3|159446.7|159316.7|25
1655944100000|2022-06-23 00:28:20|159449.7|159319.7|159452.3|159322.3|159454|159324|159446.9|159316.9|25
1655944110000|2022-06-23 00:28:30|159453.1|159323.1|159448.9|159318.9|159453.1|159323.1|159446.5|159316.5|25
1655944120000|2022-06-23 00:28:40|159449.2|159319.2|159454.4|159324.4|159455.7|159325.7|159448.5|159318.5|22
1655944130000|2022-06-23 00:28:50|159451.7|159321.7|159453|159323|159457.1|159327.1|159449.4|159319.4|25
1655944140000|2022-06-23 00:29:00|159452.2|159322.2|159464.7|159334.7|159467.4|159337.4|159446.6|159316.6|30
1655944150000|2022-06-23 00:29:10|159465.4|159335.4|159460.5|159330.5|159465.4|159335.4|159458.4|159328.4|27
1655944160000|2022-06-23 00:29:20|159459.7|159329.7|159459.6|159329.6|159461.2|159331.2|159456.1|159326.1|18
1655944170000|2022-06-23 00:29:30|159460|159330|159455.1|159325.1|159463.4|159333.4|159449.5|159319.5|32
1655944180000|2022-06-23 00:29:40|159453.3|159323.3|159454|159324|159456.2|159326.2|159448.7|159318.7|37
1655944190000|2022-06-23 00:29:50|159454.5|159324.5|159462.1|159332.1|159462.5|159332.5|159454.5|159324.5|34
1655944200000|2022-06-23 00:30:00|159460.7|159330.7|159453.9|159323.9|159470|159340|159448.9|159318.9|34
1655944210000|2022-06-23 00:30:10|159455.6|159325.6|159460.7|159330.7|159468.7|159338.7|159455|159325|34
1655944220000|2022-06-23 00:30:20|159460.6|159330.6|159473.4|159343.4|159473.4|159343.4|159460.6|159330.6|37
1655944230000|2022-06-23 00:30:30|159473.1|159343.1|159465|159335|159476.3|159346.3|159464.9|159334.9|29
1655944240000|2022-06-23 00:30:40|159466.1|159336.1|159476.3|159346.3|159482.4|159352.4|159466.1|159336.1|28
1655944250000|2022-06-23 00:30:50|159476.1|159346.1|159473.6|159343.6|159477.6|159347.6|159471.5|159341.5|26
1655944260000|2022-06-23 00:31:00|159470.6|159340.6|159475.5|159345.5|159478.1|159348.1|159470.6|159340.6|35
1655944270000|2022-06-23 00:31:10|159475.4|159345.4|159480.6|159350.6|159483.7|159353.7|159473.6|159343.6|32
1655944280000|2022-06-23 00:31:20|159481.7|159351.7|159481|159351|159483.2|159353.2|159476.2|159346.2|30
1655944290000|2022-06-23 00:31:30|159481.7|159351.7|159480|159350|159481.7|159351.7|159474.7|159344.7|26
1655944300000|2022-06-23 00:31:40|159481.7|159351.7|159480.1|159350.1|159489.2|159359.2|159477|159347|32
1655944310000|2022-06-23 00:31:50|159480.5|159350.5|159479.6|159349.6|159483.4|159353.4|159478.3|159348.3|25
1655944320000|2022-06-23 00:32:00|159481|159351|159479.9|159349.9|159481.9|159351.9|159476.6|159346.6|30
1655944330000|2022-06-23 00:32:10|159478.9|159348.9|159481.8|159351.8|159483.6|159353.6|159478.2|159348.2|32
1655944340000|2022-06-23 00:32:20|159481.2|159351.2|159479.7|159349.7|159481.5|159351.5|159479.4|159349.4|19
1655944350000|2022-06-23 00:32:30|159479.9|159349.9|159481.8|159351.8|159489.2|159359.2|159479.1|159349.1|20
1655944360000|2022-06-23 00:32:40|159480.6|159350.6|159471.1|159341.1|159487.1|159357.1|159471|159341|30
1655944370000|2022-06-23 00:32:50|159469.5|159339.5|159471|159341|159473.6|159343.6|159469.5|159339.5|21
1655944380000|2022-06-23 00:33:00|159471.8|159341.8|159466.7|159336.7|159471.8|159341.8|159464.8|159334.8|32
1655944390000|2022-06-23 00:33:10|159466.1|159336.1|159466.4|159336.4|159471.3|159341.3|159464.2|159334.2|30
1655944400000|2022-06-23 00:33:20|159466.2|159336.2|159461.5|159331.5|159467|159337|159461.5|159331.5|24
1655944410000|2022-06-23 00:33:30|159462.5|159332.5|159457.7|159327.7|159463.9|159333.9|159456.1|159326.1|26
1655944420000|2022-06-23 00:33:40|159457.5|159327.5|159462|159332|159462.1|159332.1|159456.3|159326.3|27
1655944430000|2022-06-23 00:33:50|159461.1|159331.1|159460.1|159330.1|159464.1|159334.1|159458.4|159328.4|26
1655944440000|2022-06-23 00:34:00|159462.3|159332.3|159477.5|159347.5|159477.5|159347.5|159462.2|159332.2|28
1655944450000|2022-06-23 00:34:10|159471.9|159341.9|159463.4|159333.4|159471.9|159341.9|159463.4|159333.4|21
1655944460000|2022-06-23 00:34:20|159463.3|159333.3|159459.2|159329.2|159464.7|159334.7|159458.9|159328.9|26
1655944470000|2022-06-23 00:34:30|159459.5|159329.5|159449.6|159319.6|159459.5|159329.5|159447.4|159317.4|24
1655944480000|2022-06-23 00:34:40|159453.7|159323.7|159455.2|159325.2|159457.1|159327.1|159453.3|159323.3|24
1655944490000|2022-06-23 00:34:50|159454.7|159324.7|159449.1|159319.1|159454.7|159324.7|159446.5|159316.5|24
1655944500000|2022-06-23 00:35:00|159448.9|159318.9|159437.5|159307.5|159449|159319|159437.5|159307.5|29
1655944510000|2022-06-23 00:35:10|159436.9|159306.9|159435.4|159305.4|159437.2|159307.2|159433.6|159303.6|22
1655944520000|2022-06-23 00:35:20|159436|159306|159447|159317|159448.6|159318.6|159435.3|159305.3|29
1655944530000|2022-06-23 00:35:30|159446.6|159316.6|159447.2|159317.2|159447.8|159317.8|159444|159314|25
1655944540000|2022-06-23 00:35:40|159446.5|159316.5|159445.9|159315.9|159449.1|159319.1|159445.9|159315.9|11
1655944550000|2022-06-23 00:35:50|159445.8|159315.8|159449.4|159319.4|159452.2|159322.2|159445.8|159315.8|17
1655944560000|2022-06-23 00:36:00|159445.8|159315.8|159443.9|159313.9|159450|159320|159438.7|159308.7|26
1655944570000|2022-06-23 00:36:10|159444.1|159314.1|159443.2|159313.2|159444.4|159314.4|159442.2|159312.2|18
1655944580000|2022-06-23 00:36:20|159442.6|159312.6|159448.1|159318.1|159448.1|159318.1|159442.6|159312.6|13
1655944590000|2022-06-23 00:36:30|159448.6|159318.6|159447.6|159317.6|159450.1|159320.1|159446.9|159316.9|22
1655944600000|2022-06-23 00:36:40|159442.1|159312.1|159445.2|159315.2|159452|159322|159442|159312|22
1655944610000|2022-06-23 00:36:50|159437.9|159307.9|159439|159309|159444.8|159314.8|159437|159307|16
1655944620000|2022-06-23 00:37:00|159437.4|159307.4|159447|159317|159447|159317|159431.5|159301.5|29
1655944630000|2022-06-23 00:37:10|159446.8|159316.8|159451.1|159321.1|159451.1|159321.1|159444.4|159314.4|20
1655944640000|2022-06-23 00:37:20|159451.3|159321.3|159451.4|159321.4|159452.5|159322.5|159447.9|159317.9|19
1655944650000|2022-06-23 00:37:30|159450.8|159320.8|159441.7|159311.7|159451.9|159321.9|159441.7|159311.7|19
1655944660000|2022-06-23 00:37:40|159442.8|159312.8|159443.9|159313.9|159447.1|159317.1|159442.2|159312.2|16
1655944670000|2022-06-23 00:37:50|159443.6|159313.6|159447.9|159317.9|159449.2|159319.2|159442.6|159312.6|15
1655944680000|2022-06-23 00:38:00|159448|159318|159446.6|159316.6|159452|159322|159446.6|159316.6|15
1655944690000|2022-06-23 00:38:10|159447.4|159317.4|159443.6|159313.6|159447.4|159317.4|159440.6|159310.6|15
1655944700000|2022-06-23 00:38:20|159443.3|159313.3|159450.6|159320.6|159451|159321|159443.1|159313.1|16
1655944710000|2022-06-23 00:38:30|159450|159320|159443.9|159313.9|159452.1|159322.1|159443.2|159313.2|26
1655944720000|2022-06-23 00:38:40|159443.3|159313.3|159445.5|159315.5|159446|159316|159438.2|159308.2|18
1655944730000|2022-06-23 00:38:50|159445.7|159315.7|159449.1|159319.1|159449.1|159319.1|159443|159313|20
1655944740000|2022-06-23 00:39:00|159450.4|159320.4|159442.3|159312.3|159450.7|159320.7|159439|159309|22
1655944750000|2022-06-23 00:39:10|159443.2|159313.2|159441.5|159311.5|159443.2|159313.2|159440.1|159310.1|19
1655944760000|2022-06-23 00:39:20|159441|159311|159437.3|159307.3|159441.6|159311.6|159437.3|159307.3|14
1655944770000|2022-06-23 00:39:30|159437.8|159307.8|159432.5|159302.5|159440.1|159310.1|159431.5|159301.5|20
1655944780000|2022-06-23 00:39:40|159433.3|159303.3|159432.2|159302.2|159434.9|159304.9|159427|159297|17
1655944790000|2022-06-23 00:39:50|159432.5|159302.5|159432|159302|159433.7|159303.7|159431.2|159301.2|13
1655944800000|2022-06-23 00:40:00|159431.8|159301.8|159440.1|159310.1|159442|159312|159431.8|159301.8|18
1655944810000|2022-06-23 00:40:10|159440|159310|159437.9|159307.9|159442.2|159312.2|159437|159307|17
1655944820000|2022-06-23 00:40:20|159437.6|159307.6|159435.5|159305.5|159440|159310|159435.5|159305.5|16
1655944830000|2022-06-23 00:40:30|159435.7|159305.7|159425.8|159295.8|159435.7|159305.7|159421.1|159291.1|29
1655944840000|2022-06-23 00:40:40|159427|159297|159418|159288|159436.7|159306.7|159409.8|159279.8|29
1655944850000|2022-06-23 00:40:50|159418.4|159288.4|159396.1|159266.1|159418.9|159288.9|159387.3|159257.3|35
1655944860000|2022-06-23 00:41:00|159397.5|159267.5|159379.9|159249.9|159397.5|159267.5|159379.9|159249.9|27
1655944870000|2022-06-23 00:41:10|159380.4|159250.4|159392.3|159262.3|159394.4|159264.4|159380.4|159250.4|27
1655944880000|2022-06-23 00:41:20|159392.5|159262.5|159394.9|159264.9|159397.2|159267.2|159383.7|159253.7|29
1655944890000|2022-06-23 00:41:30|159397.6|159267.6|159391|159261|159397.6|159267.6|159381.8|159251.8|27
1655944900000|2022-06-23 00:41:40|159390.7|159260.7|159390.5|159260.5|159394|159264|159388.8|159258.8|29
1655944910000|2022-06-23 00:41:50|159390.1|159260.1|159384.6|159254.6|159394.8|159264.8|159384.6|159254.6|23
1655944920000|2022-06-23 00:42:00|159386.2|159256.2|159392.8|159262.8|159394.9|159264.9|159386.2|159256.2|34
1655944930000|2022-06-23 00:42:10|159393.4|159263.4|159392.1|159262.1|159393.4|159263.4|159390.3|159260.3|25
1655944940000|2022-06-23 00:42:20|159392|159262|159392.5|159262.5|159395.3|159265.3|159390.9|159260.9|17
1655944950000|2022-06-23 00:42:30|159392.6|159262.6|159401.3|159271.3|159401.3|159271.3|159391.4|159261.4|20
1655944960000|2022-06-23 00:42:40|159398.3|159268.3|159404.9|159274.9|159408.2|159278.2|159396.2|159266.2|21
1655944970000|2022-06-23 00:42:50|159414.7|159284.7|159404.1|159274.1|159414.7|159284.7|159402.7|159272.7|29
1655944980000|2022-06-23 00:43:00|159406.5|159276.5|159397.4|159267.4|159406.6|159276.6|159395.4|159265.4|30
1655944990000|2022-06-23 00:43:10|159397.6|159267.6|159396.8|159266.8|159398.5|159268.5|159396.5|159266.5|18
1655945000000|2022-06-23 00:43:20|159397.2|159267.2|159395.2|159265.2|159399.6|159269.6|159392.2|159262.2|16
1655945010000|2022-06-23 00:43:30|159394.4|159264.4|159396.5|159266.5|159398.8|159268.8|159392.6|159262.6|19
1655945020000|2022-06-23 00:43:40|159396.9|159266.9|159400.1|159270.1|159400.3|159270.3|159395.9|159265.9|10
1655945030000|2022-06-23 00:43:50|159397.7|159267.7|159394|159264|159397.7|159267.7|159394|159264|9
1655945040000|2022-06-23 00:44:00|159391.2|159261.2|159398.1|159268.1|159433|159268.1|159391.2|159219.1|14
1655945050000|2022-06-23 00:44:10|159396.5|159266.5|159397.3|159267.3|159404.9|159274.9|159396.5|159266.5|21
1655945060000|2022-06-23 00:44:20|159400|159270|159396.5|159266.5|159401.5|159271.5|159394.1|159264.1|19
1655945070000|2022-06-23 00:44:30|159396.2|159266.2|159400.7|159270.7|159406.4|159276.4|159394.6|159264.6|22
1655945080000|2022-06-23 00:44:40|159403.3|159273.3|159400.8|159270.8|159404.3|159274.3|159398.9|159268.9|20
1655945090000|2022-06-23 00:44:50|159400.2|159270.2|159400.7|159270.7|159401.2|159271.2|159398.4|159268.4|22
1655945100000|2022-06-23 00:45:00|159401.3|159271.3|159403.6|159273.6|159406.6|159276.6|159401.3|159271.3|24
1655945110000|2022-06-23 00:45:10|159403.8|159273.8|159397.6|159267.6|159404|159274|159394.2|159264.2|27
1655945120000|2022-06-23 00:45:20|159398|159268|159403.7|159273.7|159406.7|159276.7|159396.7|159266.7|26
1655945130000|2022-06-23 00:45:30|159403.6|159273.6|159407.3|159277.3|159410.5|159280.5|159402.5|159272.5|21
1655945140000|2022-06-23 00:45:40|159407.4|159277.4|159404.4|159274.4|159408|159278|159404.4|159274.4|19
1655945150000|2022-06-23 00:45:50|159404.6|159274.6|159397.8|159267.8|159405.3|159275.3|159397.8|159267.8|21
1655945160000|2022-06-23 00:46:00|159397.9|159267.9|159399.2|159269.2|159401.7|159271.7|159397.9|159267.9|19
1655945170000|2022-06-23 00:46:10|159399.1|159269.1|159401|159271|159401.5|159271.5|159399|159269|10
1655945180000|2022-06-23 00:46:20|159401.3|159271.3|159398.4|159268.4|159405.1|159275.1|159398.2|159268.2|17
1655945190000|2022-06-23 00:46:30|159399.1|159269.1|159399.1|159269.1|159404.7|159274.7|159399.1|159269.1|20
1655945200000|2022-06-23 00:46:40|159399.6|159269.6|159395.3|159265.3|159400.9|159270.9|159395.3|159265.3|25
1655945210000|2022-06-23 00:46:50|159395|159265|159395.5|159265.5|159398.8|159268.8|159390.3|159260.3|23
1655945220000|2022-06-23 00:47:00|159393.4|159263.4|159401.1|159271.1|159403.5|159273.5|159390.9|159260.9|27
1655945230000|2022-06-23 00:47:10|159392.4|159262.4|159395.3|159265.3|159399.3|159269.3|159391.9|159261.9|18
1655945240000|2022-06-23 00:47:20|159394.6|159264.6|159405.2|159275.2|159406.2|159276.2|159394.2|159264.2|25
1655945250000|2022-06-23 00:47:30|159405.1|159275.1|159406.6|159276.6|159407.6|159277.6|159402.6|159272.6|21
1655945260000|2022-06-23 00:47:40|159406.4|159276.4|159500.8|159370.8|159523.7|159371.1|159400.7|159270.7|25
1655945270000|2022-06-23 00:47:50|159501.9|159371.9|159492.2|159362.2|159511.7|159381.7|159484.5|159354.5|20
1655945280000|2022-06-23 00:48:00|159490.6|159360.6|159486.2|159356.2|159502.8|159372.8|159480.5|159350.5|29
1655945290000|2022-06-23 00:48:10|159489.8|159359.8|159497.4|159367.4|159499.7|159369.7|159486.6|159356.6|27
1655945300000|2022-06-23 00:48:20|159497.5|159367.5|159494.4|159364.4|159499|159369|159490|159360|26
1655945310000|2022-06-23 00:48:30|159495.2|159365.2|159492.6|159362.6|159495.3|159365.3|159484.7|159354.7|28
1655945320000|2022-06-23 00:48:40|159491.8|159361.8|159482.8|159352.8|159491.8|159361.8|159476.7|159346.7|28
1655945330000|2022-06-23 00:48:50|159478.4|159348.4|159383.2|159253.2|159485.8|159355.8|159383.2|159253.2|32
1655945340000|2022-06-23 00:49:00|159399.5|159269.5|159390|159260|159400.3|159270.3|159386.7|159256.7|36
1655945350000|2022-06-23 00:49:10|159391.8|159261.8|159392|159262|159396.1|159266.1|159390.8|159260.8|30
1655945360000|2022-06-23 00:49:20|159392.6|159262.6|159394.3|159264.3|159398.8|159268.8|159391.4|159261.4|27
1655945370000|2022-06-23 00:49:30|159395.4|159265.4|159402.7|159272.7|159403.2|159273.2|159393.2|159263.2|29
1655945380000|2022-06-23 00:49:40|159402.5|159272.5|159398.2|159268.2|159403.8|159273.8|159396.3|159266.3|25
1655945390000|2022-06-23 00:49:50|159399.2|159269.2|159394|159264|159419.4|159271.3|159382.4|159215.3|34
1655945400000|2022-06-23 00:50:00|159392.6|159262.6|159372.3|159242.3|159415.5|159263.8|159366.9|159187.1|39
1655945410000|2022-06-23 00:50:10|159373.7|159243.7|159385.9|159255.9|159387.6|159257.6|159369.1|159239.1|36
1655945420000|2022-06-23 00:50:20|159385.5|159255.5|159385|159255|159429.7|159264.6|159381.2|159220.6|36
1655945430000|2022-06-23 00:50:30|159381.7|159251.7|159383.9|159253.9|159387.7|159257.7|159381.7|159251.7|29
1655945440000|2022-06-23 00:50:40|159384.4|159254.4|159392.8|159262.8|159392.8|159262.8|159383.8|159253.8|29
1655945450000|2022-06-23 00:50:50|159395.1|159265.1|159385.4|159255.4|159428|159265.1|159384.6|159225|31
1655945460000|2022-06-23 00:51:00|159387.9|159257.9|159386.1|159256.1|159416.4|159258.4|159375.5|159209.9|40
1655945470000|2022-06-23 00:51:10|159390.1|159260.1|159381.5|159251.5|159415.6|159261|159372.3|159205.5|36
1655945480000|2022-06-23 00:51:20|159382.1|159252.1|159404.1|159201.5|159404.1|159259.6|159351.6|159201.5|35
1655945490000|2022-06-23 00:51:30|159368.7|159238.7|159368.7|159238.7|159412.8|159251.1|159359.5|159201|39
1655945500000|2022-06-23 00:51:40|159371.4|159241.4|159358.6|159228.6|159409.3|159242.8|159352.2|159187.5|40
1655945510000|2022-06-23 00:51:50|159363.3|159233.3|159371.1|159241.1|159413.5|159245.9|159357|159195.5|40
1655945520000|2022-06-23 00:52:00|159365.6|159235.6|159371.3|159241.3|159411|159246.4|159361.3|159195.5|40
1655945530000|2022-06-23 00:52:10|159374.6|159244.6|159357.5|159227.5|159402.1|159244.6|159346.1|159180.7|40
1655945540000|2022-06-23 00:52:20|159401.5|159183.3|159364.1|159234.1|159401.5|159234.1|159338.2|159183.3|39
1655945550000|2022-06-23 00:52:30|159353.8|159223.8|159400|159187.4|159400|159236.2|159341.9|159182|39
1655945560000|2022-06-23 00:52:40|159363.1|159233.1|159362.3|159232.3|159408.1|159244.5|159351.1|159197.3|39
1655945570000|2022-06-23 00:52:50|159369|159239|159361.7|159231.7|159372.1|159242.1|159356.8|159226.8|39
1655945580000|2022-06-23 00:53:00|159370.2|159240.2|159377.6|159247.6|159406.8|159247.6|159361.8|159205.4|38
1655945590000|2022-06-23 00:53:10|159379.6|159249.6|159373.6|159243.6|159409|159270.4|159362.2|159198|37
1655945600000|2022-06-23 00:53:20|159369.2|159239.2|159372.1|159242.1|159411.5|159246.2|159364.2|159201|38
1655945610000|2022-06-23 00:53:30|159370.4|159240.4|159376.9|159246.9|159420.3|159248.4|159367.2|159198.5|39
1655945620000|2022-06-23 00:53:40|159376.8|159246.8|159370.9|159240.9|159421.5|159248.8|159366.1|159199.9|39
1655945630000|2022-06-23 00:53:50|159370.1|159240.1|159369.7|159239.7|159412.8|159243.2|159362.7|159195.2|40
1655945640000|2022-06-23 00:54:00|159372.4|159242.4|159373.9|159243.9|159413.1|159249.5|159365.2|159193.8|40
1655945650000|2022-06-23 00:54:10|159372.9|159242.9|159367.9|159237.9|159411.5|159245.6|159359.9|159200.6|39
1655945660000|2022-06-23 00:54:20|159372.1|159242.1|159407.1|159203.5|159415.2|159246|159362.3|159196.8|39
1655945670000|2022-06-23 00:54:30|159366.3|159236.3|159416.6|159206.9|159420.9|159254.3|159364.1|159200.2|39
1655945680000|2022-06-23 00:54:40|159374.9|159244.9|159415.9|159211.8|159435.4|159255.5|159372.1|159193|40
1655945690000|2022-06-23 00:54:50|159375.1|159245.1|159418.6|159210.8|159422.2|159254.9|159370.7|159207.2|39
1655945700000|2022-06-23 00:55:00|159420.5|159214.3|159368.2|159238.2|159422.7|159253.1|159360.6|159193.7|39
1655945710000|2022-06-23 00:55:10|159360.6|159230.6|159362.2|159232.2|159409.7|159242.7|159355.4|159195.2|40
1655945720000|2022-06-23 00:55:20|159368.6|159238.6|159365.8|159235.8|159406.7|159246.4|159349.1|159195.8|39
1655945730000|2022-06-23 00:55:30|159356.5|159226.5|159365.5|159235.5|159405.8|159240.4|159354.3|159189.1|39
1655945740000|2022-06-23 00:55:40|159362.2|159232.2|159369.4|159239.4|159411.7|159242.4|159361.7|159194|40
1655945750000|2022-06-23 00:55:50|159366.2|159236.2|159364.6|159234.6|159412.2|159251.2|159354.6|159190.4|39
1655945760000|2022-06-23 00:56:00|159358.7|159228.7|159361.7|159231.7|159408.3|159239.2|159350.2|159194.6|39
1655945770000|2022-06-23 00:56:10|159358.1|159228.1|159404.4|159204.3|159419.7|159249.6|159353.5|159192|38
1655945780000|2022-06-23 00:56:20|159368|159238|159321.3|159119.5|159408.7|159242.3|159276.5|159119.5|40
1655945790000|2022-06-23 00:56:30|159287.6|159157.6|159267.3|159137.3|159327.5|159157.6|159247|159096.3|36
1655945800000|2022-06-23 00:56:40|159262|159132|159253.2|159123.2|159266.8|159136.8|159245.3|159115.3|26
1655945810000|2022-06-23 00:56:50|159252.5|159122.5|159264.8|159134.8|159264.8|159134.8|159250.7|159120.7|28
1655945820000|2022-06-23 00:57:00|159263.5|159133.5|159275.3|159145.3|159277.4|159147.4|159263.2|159133.2|30
1655945830000|2022-06-23 00:57:10|159275.2|159145.2|159268.8|159138.8|159275.3|159145.3|159259.6|159129.6|28
1655945840000|2022-06-23 00:57:20|159269|159139|159293.4|159163.4|159297.6|159167.6|159266.4|159136.4|30
1655945850000|2022-06-23 00:57:30|159292.3|159162.3|159281.1|159151.1|159296.6|159166.6|159279.6|159149.6|33
1655945860000|2022-06-23 00:57:40|159281.3|159151.3|159280.8|159150.8|159281.5|159151.5|159278.3|159148.3|26
1655945870000|2022-06-23 00:57:50|159281.9|159151.9|159289.7|159159.7|159289.7|159159.7|159281.9|159151.9|30
1655945880000|2022-06-23 00:58:00|159287.1|159157.1|159281|159151|159290.4|159160.4|159280|159150|31
1655945890000|2022-06-23 00:58:10|159280.4|159150.4|159278.8|159148.8|159282.4|159152.4|159273.8|159143.8|34
1655945900000|2022-06-23 00:58:20|159278.4|159148.4|159274.5|159144.5|159281|159151|159267.1|159137.1|33
1655945910000|2022-06-23 00:58:30|159274.4|159144.4|159284.7|159154.7|159284.7|159154.7|159268.9|159138.9|23
1655945920000|2022-06-23 00:58:40|159282.9|159152.9|159284.8|159154.8|159287|159157|159282.5|159152.5|18
1655945930000|2022-06-23 00:58:50|159283.8|159153.8|159287|159157|159287|159157|159276.1|159146.1|23
1655945940000|2022-06-23 00:59:00|159285.6|159155.6|159279.7|159149.7|159285.8|159155.8|159279.7|159149.7|28
1655945950000|2022-06-23 00:59:10|159278.7|159148.7|159279.9|159149.9|159282.8|159152.8|159278.7|159148.7|29
1655945960000|2022-06-23 00:59:20|159279.6|159149.6|159276.9|159146.9|159283.4|159153.4|159274.8|159144.8|27
1655945970000|2022-06-23 00:59:30|159277|159147|159276.3|159146.3|159278.6|159148.6|159274.6|159144.6|25
1655945980000|2022-06-23 00:59:40|159275.5|159145.5|159275.7|159145.7|159277.1|159147.1|159274.5|159144.5|20
1655945990000|2022-06-23 00:59:50|159275.5|159145.5|159278.5|159148.5|159318.6|159150.5|159274.7|159111.4|25
1655946000000|2022-06-23 01:00:00|159278.7|159148.7|159278.9|159148.9|159289|159159|159273.4|159143.4|35
1655946010000|2022-06-23 01:00:10|159279.9|159149.9|159270.1|159140.1|159280|159150|159268.9|159138.9|28
1655946020000|2022-06-23 01:00:20|159269.5|159139.5|159267.4|159137.4|159278.6|159148.6|159267.4|159137.4|26
1655946030000|2022-06-23 01:00:30|159271.3|159141.3|159270|159140|159271.3|159141.3|159262.1|159132.1|23
1655946040000|2022-06-23 01:00:40|159272.8|159142.8|159277.1|159147.1|159284.6|159154.6|159270.9|159140.9|26
1655946050000|2022-06-23 01:00:50|159282.7|159152.7|159279.4|159149.4|159282.7|159152.7|159271.7|159141.7|35
1655946060000|2022-06-23 01:01:00|159279.6|159149.6|159276.2|159146.2|159284.3|159154.3|159273.4|159143.4|31
1655946070000|2022-06-23 01:01:10|159276.5|159146.5|159275.1|159145.1|159279.2|159149.2|159272.9|159142.9|27
1655946080000|2022-06-23 01:01:20|159275|159145|159277.5|159147.5|159277.7|159147.7|159271.3|159141.3|28
1655946090000|2022-06-23 01:01:30|159277.3|159147.3|159272|159142|159277.3|159147.3|159271.2|159141.2|25
1655946100000|2022-06-23 01:01:40|159271.6|159141.6|159266.8|159136.8|159272.1|159142.1|159266.5|159136.5|24
1655946110000|2022-06-23 01:01:50|159267.6|159137.6|159269.5|159139.5|159271.8|159141.8|159267.1|159137.1|33
1655946120000|2022-06-23 01:02:00|159269.1|159139.1|159261.5|159131.5|159271.2|159141.2|159254.2|159124.2|35
1655946130000|2022-06-23 01:02:10|159259.2|159129.2|159265.5|159135.5|159275.3|159145.3|159256.9|159126.9|33
1655946140000|2022-06-23 01:02:20|159267.5|159137.5|159268.8|159138.8|159273.4|159143.4|159267.5|159137.5|22
1655946150000|2022-06-23 01:02:30|159268.9|159138.9|159281.8|159151.8|159288.4|159158.4|159267.9|159137.9|29
1655946160000|2022-06-23 01:02:40|159281.9|159151.9|159276.6|159146.6|159282.4|159152.4|159273.1|159143.1|32
1655946170000|2022-06-23 01:02:50|159275.6|159145.6|159275.6|159145.6|159276.3|159146.3|159274.1|159144.1|24
1655946180000|2022-06-23 01:03:00|159275.8|159145.8|159272.6|159142.6|159277.6|159147.6|159269.2|159139.2|21
1655946190000|2022-06-23 01:03:10|159273.5|159143.5|159275|159145|159282.9|159152.9|159269.5|159139.5|29
1655946200000|2022-06-23 01:03:20|159276.1|159146.1|159277.3|159147.3|159280.4|159150.4|159274.9|159144.9|28
1655946210000|2022-06-23 01:03:30|159276.8|159146.8|159284.6|159154.6|159284.6|159154.6|159276.7|159146.7|28
1655946220000|2022-06-23 01:03:40|159284|159154|159283|159153|159288.7|159158.7|159280.9|159150.9|28
1655946230000|2022-06-23 01:03:50|159282.3|159152.3|159286.1|159156.1|159294.3|159164.3|159282.3|159152.3|26
1655946240000|2022-06-23 01:04:00|159286|159156|159282.1|159152.1|159286.4|159156.4|159280.8|159150.8|20
1655946250000|2022-06-23 01:04:10|159282.6|159152.6|159280.7|159150.7|159285.9|159155.9|159275.4|159145.4|33
1655946260000|2022-06-23 01:04:20|159281.1|159151.1|159278.1|159148.1|159282.7|159152.7|159276.6|159146.6|16
1655946270000|2022-06-23 01:04:30|159277.7|159147.7|159277.5|159147.5|159280.3|159150.3|159276.5|159146.5|23
1655946280000|2022-06-23 01:04:40|159276.4|159146.4|159272.8|159142.8|159276.8|159146.8|159269.9|159139.9|24
1655946290000|2022-06-23 01:04:50|159274.7|159144.7|159267.8|159137.8|159275.6|159145.6|159267.8|159137.8|17
1655946300000|2022-06-23 01:05:00|159271.9|159141.9|159272.4|159142.4|159273|159143|159271.2|159141.2|21
1655946310000|2022-06-23 01:05:10|159272.7|159142.7|159279.1|159149.1|159283.7|159153.7|159272.7|159142.7|25
1655946320000|2022-06-23 01:05:20|159278.8|159148.8|159274.8|159144.8|159278.8|159148.8|159272.5|159142.5|22
1655946330000|2022-06-23 01:05:30|159275|159145|159278.5|159148.5|159284.4|159154.4|159274.4|159144.4|22
1655946340000|2022-06-23 01:05:40|159278.6|159148.6|159281.7|159151.7|159283.9|159153.9|159278.6|159148.6|24
1655946350000|2022-06-23 01:05:50|159282.8|159152.8|159276.7|159146.7|159282.8|159152.8|159275.9|159145.9|19
1655946360000|2022-06-23 01:06:00|159276.5|159146.5|159271.4|159141.4|159278.1|159148.1|159263.1|159133.1|31
1655946370000|2022-06-23 01:06:10|159272|159142|159276.6|159146.6|159277.9|159147.9|159266.6|159136.6|28
1655946380000|2022-06-23 01:06:20|159278.6|159148.6|159287.4|159157.4|159287.4|159157.4|159262.9|159132.9|18
1655946390000|2022-06-23 01:06:30|159282.5|159152.5|159278.6|159148.6|159286.8|159156.8|159278|159148|27
1655946400000|2022-06-23 01:06:40|159279.6|159149.6|159276.4|159146.4|159282.9|159152.9|159276.4|159146.4|23
1655946410000|2022-06-23 01:06:50|159277.1|159147.1|159281.1|159151.1|159281.1|159151.1|159276.5|159146.5|23
1655946420000|2022-06-23 01:07:00|159280.4|159150.4|159280.5|159150.5|159282.3|159152.3|159277.4|159147.4|28
1655946430000|2022-06-23 01:07:10|159280.4|159150.4|159285.1|159155.1|159287.5|159157.5|159274.1|159144.1|25
1655946440000|2022-06-23 01:07:20|159285|159155|159281|159151|159285.6|159155.6|159270.8|159140.8|31
1655946450000|2022-06-23 01:07:30|159279.3|159149.3|159277.7|159147.7|159279.4|159149.4|159273.3|159143.3|29
1655946460000|2022-06-23 01:07:40|159278.1|159148.1|159271.9|159141.9|159278.1|159148.1|159271.9|159141.9|28
1655946470000|2022-06-23 01:07:50|159273.4|159143.4|159283.3|159153.3|159283.3|159153.3|159273.3|159143.3|27
1655946480000|2022-06-23 01:08:00|159287.4|159157.4|159279.5|159149.5|159287.4|159157.4|159277.1|159147.1|29
1655946490000|2022-06-23 01:08:10|159279.4|159149.4|159277|159147|159281.4|159151.4|159277|159147|23
1655946500000|2022-06-23 01:08:20|159277.2|159147.2|159278.3|159148.3|159282.6|159152.6|159268.9|159138.9|32
1655946510000|2022-06-23 01:08:30|159271.7|159141.7|159263|159133|159273.4|159143.4|159260.1|159130.1|24
1655946520000|2022-06-23 01:08:40|159261.2|159131.2|159264.2|159134.2|159271.6|159141.6|159261.2|159131.2|21
1655946530000|2022-06-23 01:08:50|159264.8|159134.8|159263.1|159133.1|159266.6|159136.6|159259.2|159129.2|22
1655946540000|2022-06-23 01:09:00|159260.3|159130.3|159256.3|159126.3|159268|159138|159250.8|159120.8|31
1655946550000|2022-06-23 01:09:10|159256.9|159126.9|159247|159117|159259.2|159129.2|159244.7|159114.7|30
1655946560000|2022-06-23 01:09:20|159248.4|159118.4|159263.6|159133.6|159263.6|159133.6|159247.5|159117.5|26
1655946570000|2022-06-23 01:09:30|159263.7|159133.7|159250.1|159120.1|159263.7|159133.7|159250.1|159120.1|32
1655946580000|2022-06-23 01:09:40|159251.2|159121.2|159250.2|159120.2|159253.8|159123.8|159245.8|159115.8|29
1655946590000|2022-06-23 01:09:50|159248.2|159118.2|159238.7|159108.7|159251.1|159121.1|159237.4|159107.4|34
1655946600000|2022-06-23 01:10:00|159239.3|159109.3|159236.3|159106.3|159241.3|159111.3|159232.7|159102.7|32
1655946610000|2022-06-23 01:10:10|159236|159106|159236.6|159106.6|159238.9|159108.9|159231.5|159101.5|28
1655946620000|2022-06-23 01:10:20|159235.3|159105.3|159237.8|159107.8|159239|159109|159234.3|159104.3|31
1655946630000|2022-06-23 01:10:30|159237.9|159107.9|159241.5|159111.5|159241.5|159111.5|159237.2|159107.2|26
1655946640000|2022-06-23 01:10:40|159242.3|159112.3|159235.8|159105.8|159249.1|159119.1|159230.9|159100.9|31
1655946650000|2022-06-23 01:10:50|159239.5|159109.5|159243.8|159113.8|159243.8|159113.8|159234.9|159104.9|35
1655946660000|2022-06-23 01:11:00|159242.4|159112.4|159246.6|159116.6|159246.6|159116.6|159237.6|159107.6|36
1655946670000|2022-06-23 01:11:10|159246.1|159116.1|159250.4|159120.4|159251.4|159121.4|159246.1|159116.1|31
1655946680000|2022-06-23 01:11:20|159250.7|159120.7|159256.3|159126.3|159256.3|159126.3|159243.1|159113.1|27
1655946690000|2022-06-23 01:11:30|159255.9|159125.9|159250.9|159120.9|159255.9|159125.9|159249.6|159119.6|27
1655946700000|2022-06-23 01:11:40|159251.5|159121.5|159254|159124|159257.6|159127.6|159246|159116|21
1655946710000|2022-06-23 01:11:50|159255.5|159125.5|159254.5|159124.5|159257.7|159127.7|159251.1|159121.1|27
1655946720000|2022-06-23 01:12:00|159255|159125|159248.4|159118.4|159255.5|159125.5|159241.8|159111.8|28
1655946730000|2022-06-23 01:12:10|159251.2|159121.2|159251.4|159121.4|159253.9|159123.9|159242.4|159112.4|26
1655946740000|2022-06-23 01:12:20|159252.7|159122.7|159253.9|159123.9|159256.2|159126.2|159252.3|159122.3|11
1655946750000|2022-06-23 01:12:30|159251.7|159121.7|159254.4|159124.4|159260.2|159130.2|159250.8|159120.8|23
1655946760000|2022-06-23 01:12:40|159254.2|159124.2|159278.9|159148.9|159288.4|159158.4|159254.2|159124.2|33
1655946770000|2022-06-23 01:12:50|159284.8|159154.8|159282.2|159152.2|159292.3|159162.3|159282.2|159152.2|35
1655946780000|2022-06-23 01:13:00|159282.5|159152.5|159277.2|159147.2|159283.7|159153.7|159274.9|159144.9|24
1655946790000|2022-06-23 01:13:10|159277.3|159147.3|159275|159145|159279.6|159149.6|159275|159145|22
1655946800000|2022-06-23 01:13:20|159275.1|159145.1|159278.1|159148.1|159281.1|159151.1|159273.3|159143.3|21
1655946810000|2022-06-23 01:13:30|159279.3|159149.3|159283.1|159153.1|159283.1|159153.1|159278.2|159148.2|22
1655946820000|2022-06-23 01:13:40|159283|159153|159277.7|159147.7|159283|159153|159276|159146|22
1655946830000|2022-06-23 01:13:50|159277.5|159147.5|159281|159151|159282|159152|159274.8|159144.8|22
1655946840000|2022-06-23 01:14:00|159278.2|159148.2|159282.5|159152.5|159283.1|159153.1|159278.2|159148.2|19
1655946850000|2022-06-23 01:14:10|159281.6|159151.6|159278.6|159148.6|159286.5|159156.5|159277.7|159147.7|18
1655946860000|2022-06-23 01:14:20|159280.5|159150.5|159292.1|159162.1|159298.7|159168.7|159278.6|159148.6|36
1655946870000|2022-06-23 01:14:30|159283.9|159153.9|159293.4|159163.4|159303.9|159173.9|159275.2|159145.2|27
1655946880000|2022-06-23 01:14:40|159283.8|159153.8|159288.7|159158.7|159288.9|159158.9|159283.8|159153.8|30
1655946890000|2022-06-23 01:14:50|159289.2|159159.2|159291.1|159161.1|159295.3|159165.3|159284.3|159154.3|28
1655946900000|2022-06-23 01:15:00|159292.8|159162.8|159273.5|159143.5|159292.8|159162.8|159270.1|159140.1|36
1655946910000|2022-06-23 01:15:10|159274.2|159144.2|159276.3|159146.3|159282.2|159152.2|159269.4|159139.4|32
1655946920000|2022-06-23 01:15:20|159276.4|159146.4|159266.5|159136.5|159278.6|159148.6|159262.6|159132.6|25
1655946930000|2022-06-23 01:15:30|159268.1|159138.1|159273.5|159143.5|159275.7|159145.7|159264.8|159134.8|27
1655946940000|2022-06-23 01:15:40|159274.7|159144.7|159285.4|159155.4|159291.9|159161.9|159272.7|159142.7|23
1655946950000|2022-06-23 01:15:50|159287.4|159157.4|159283|159153|159291.3|159161.3|159281.6|159151.6|33
1655946960000|2022-06-23 01:16:00|159284|159154|159277.8|159147.8|159284|159154|159274.2|159144.2|33
1655946970000|2022-06-23 01:16:10|159278.1|159148.1|159278.7|159148.7|159286|159156|159276.2|159146.2|26
1655946980000|2022-06-23 01:16:20|159279.3|159149.3|159281|159151|159281|159151|159276.2|159146.2|30
1655946990000|2022-06-23 01:16:30|159280.5|159150.5|159269.6|159139.6|159281.2|159151.2|159269.5|159139.5|23
1655947000000|2022-06-23 01:16:40|159267.8|159137.8|159279.4|159149.4|159282.6|159152.6|159265.2|159135.2|26
1655947010000|2022-06-23 01:16:50|159279.2|159149.2|159275.2|159145.2|159282|159152|159270.5|159140.5|33
1655947020000|2022-06-23 01:17:00|159275.1|159145.1|159275|159145|159278.3|159148.3|159268.6|159138.6|32
1655947030000|2022-06-23 01:17:10|159275.6|159145.6|159280.4|159150.4|159281.3|159151.3|159274.4|159144.4|29
1655947040000|2022-06-23 01:17:20|159280.7|159150.7|159276.9|159146.9|159290.2|159160.2|159275|159145|31
1655947050000|2022-06-23 01:17:30|159277.7|159147.7|159281.8|159151.8|159283.6|159153.6|159275.4|159145.4|32
1655947060000|2022-06-23 01:17:40|159280.8|159150.8|159282.8|159152.8|159293.4|159163.4|159279.5|159149.5|29
1655947070000|2022-06-23 01:17:50|159282.7|159152.7|159273|159143|159284.7|159154.7|159270.8|159140.8|26
1655947080000|2022-06-23 01:18:00|159274|159144|159275.5|159145.5|159279.5|159149.5|159270.7|159140.7|25
1655947090000|2022-06-23 01:18:10|159275.6|159145.6|159275.5|159145.5|159278.2|159148.2|159274.4|159144.4|24
1655947100000|2022-06-23 01:18:20|159276|159146|159281.3|159151.3|159284.6|159154.6|159274.1|159144.1|28
1655947110000|2022-06-23 01:18:30|159281.8|159151.8|159277.8|159147.8|159282.2|159152.2|159272.9|159142.9|30
1655947120000|2022-06-23 01:18:40|159278.3|159148.3|159282|159152|159282.8|159152.8|159275|159145|33
1655947130000|2022-06-23 01:18:50|159283|159153|159283.1|159153.1|159287.1|159157.1|159276.7|159146.7|36
1655947140000|2022-06-23 01:19:00|159284.1|159154.1|159277.3|159147.3|159285.6|159155.6|159275.8|159145.8|36
1655947150000|2022-06-23 01:19:10|159279.1|159149.1|159278.5|159148.5|159282.8|159152.8|159271.2|159141.2|25
1655947160000|2022-06-23 01:19:20|159271.7|159141.7|159285.3|159155.3|159285.3|159155.3|159271.7|159141.7|31
1655947170000|2022-06-23 01:19:30|159280.2|159150.2|159283.8|159153.8|159308.1|159178.1|159274|159144|28
1655947180000|2022-06-23 01:19:40|159282.4|159152.4|159268.6|159138.6|159285|159155|159266.7|159136.7|24
1655947190000|2022-06-23 01:19:50|159269.3|159139.3|159270.1|159140.1|159273.1|159143.1|159261.1|159131.1|32
1655947200000|2022-06-23 01:20:00|159272.2|159142.2|159256.9|159126.9|159272.3|159142.3|159256.9|159126.9|37
1655947210000|2022-06-23 01:20:10|159255.8|159125.8|159271.4|159141.4|159273.9|159143.9|159255.8|159125.8|35
1655947220000|2022-06-23 01:20:20|159271.5|159141.5|159276.2|159146.2|159276.2|159146.2|159265.8|159135.8|34
1655947230000|2022-06-23 01:20:30|159273.4|159143.4|159264.8|159134.8|159273.4|159143.4|159263.5|159133.5|29
1655947240000|2022-06-23 01:20:40|159263.5|159133.5|159259.7|159129.7|159265.8|159135.8|159257.9|159127.9|28
1655947250000|2022-06-23 01:20:50|159257.8|159127.8|159257.3|159127.3|159262.6|159132.6|159253.5|159123.5|30
1655947260000|2022-06-23 01:21:00|159257.8|159127.8|159250.9|159120.9|159259.8|159129.8|159242.8|159112.8|34
1655947270000|2022-06-23 01:21:10|159249.5|159119.5|159243.2|159113.2|159252|159122|159242.6|159112.6|27
1655947280000|2022-06-23 01:21:20|159243.3|159113.3|159249.3|159119.3|159251.7|159121.7|159242.2|159112.2|33
1655947290000|2022-06-23 01:21:30|159249.8|159119.8|159247.2|159117.2|159253.3|159123.3|159246.7|159116.7|24
1655947300000|2022-06-23 01:21:40|159247.3|159117.3|159245.6|159115.6|159248.2|159118.2|159241.5|159111.5|29
1655947310000|2022-06-23 01:21:50|159246|159116|159251.8|159121.8|159254.4|159124.4|159246|159116|24
1655947320000|2022-06-23 01:22:00|159252.7|159122.7|159255.6|159125.6|159255.6|159125.6|159249.5|159119.5|22
1655947330000|2022-06-23 01:22:10|159252.7|159122.7|159258.7|159128.7|159260.7|159130.7|159250.9|159120.9|26
1655947340000|2022-06-23 01:22:20|159257.6|159127.6|159257.3|159127.3|159269.5|159139.5|159256|159126|33
1655947350000|2022-06-23 01:22:30|159256.2|159126.2|159254.6|159124.6|159261.3|159131.3|159254.6|159124.6|20
1655947360000|2022-06-23 01:22:40|159254.5|159124.5|159243.8|159113.8|159255.1|159125.1|159239.3|159109.3|35
1655947370000|2022-06-23 01:22:50|159243.2|159113.2|159248|159118|159248|159118|159240.4|159110.4|34
1655947380000|2022-06-23 01:23:00|159239.6|159109.6|159249.9|159119.9|159251.2|159121.2|159239.6|159109.6|24
1655947390000|2022-06-23 01:23:10|159248.4|159118.4|159252.3|159122.3|159255.6|159125.6|159238.7|159108.7|28
1655947400000|2022-06-23 01:23:20|159250.9|159120.9|159242.2|159112.2|159252.6|159122.6|159240.6|159110.6|28
1655947410000|2022-06-23 01:23:30|159242.8|159112.8|159244.9|159114.9|159247.9|159117.9|159240.2|159110.2|25
1655947420000|2022-06-23 01:23:40|159247|159117|159250.2|159120.2|159250.9|159120.9|159240.1|159110.1|32
1655947430000|2022-06-23 01:23:50|159249.6|159119.6|159255|159125|159257.6|159127.6|159246.5|159116.5|31
1655947440000|2022-06-23 01:24:00|159253.5|159123.5|159274.7|159144.7|159274.7|159144.7|159251.8|159121.8|31
1655947450000|2022-06-23 01:24:10|159268.7|159138.7|159270.1|159140.1|159279.1|159149.1|159268.6|159138.6|30
1655947460000|2022-06-23 01:24:20|159270.9|159140.9|159273.2|159143.2|159273.6|159143.6|159264|159134|29
1655947470000|2022-06-23 01:24:30|159272.5|159142.5|159270.2|159140.2|159273.5|159143.5|159262.6|159132.6|29
1655947480000|2022-06-23 01:24:40|159255.4|159125.4|159270.1|159140.1|159271|159141|159255.4|159125.4|27
1655947490000|2022-06-23 01:24:50|159270|159140|159268.4|159138.4|159270|159140|159265.3|159135.3|35
1655947500000|2022-06-23 01:25:00|159274.9|159144.9|159272.6|159142.6|159277.7|159147.7|159272.2|159142.2|32
1655947510000|2022-06-23 01:25:10|159272.7|159142.7|159272.2|159142.2|159273.1|159143.1|159269.9|159139.9|34
1655947520000|2022-06-23 01:25:20|159272.8|159142.8|159276.8|159146.8|159282.3|159152.3|159270.6|159140.6|35
1655947530000|2022-06-23 01:25:30|159272|159142|159270.1|159140.1|159273.7|159143.7|159269.6|159139.6|34
1655947540000|2022-06-23 01:25:40|159272|159142|159272.1|159142.1|159276.1|159146.1|159268.6|159138.6|37
1655947550000|2022-06-23 01:25:50|159272|159142|159272.8|159142.8|159273.5|159143.5|159270.3|159140.3|30
1655947560000|2022-06-23 01:26:00|159272.6|159142.6|159273.5|159143.5|159274.1|159144.1|159270.2|159140.2|34
1655947570000|2022-06-23 01:26:10|159272.9|159142.9|159274|159144|159275.7|159145.7|159272.7|159142.7|26
1655947580000|2022-06-23 01:26:20|159273.3|159143.3|159273.9|159143.9|159275|159145|159271.6|159141.6|32
1655947590000|2022-06-23 01:26:30|159274|159144|159276.9|159146.9|159286.4|159156.4|159273.8|159143.8|27
1655947600000|2022-06-23 01:26:40|159277.4|159147.4|159279.7|159149.7|159288.7|159158.7|159273|159143|32
1655947610000|2022-06-23 01:26:50|159275.8|159145.8|159281.7|159151.7|159285.9|159155.9|159275.6|159145.6|24
1655947620000|2022-06-23 01:27:00|159285.4|159155.4|159287.3|159157.3|159300.5|159170.5|159283.2|159153.2|33
1655947630000|2022-06-23 01:27:10|159295.1|159165.1|159289.1|159159.1|159295.1|159165.1|159286.4|159156.4|28
1655947640000|2022-06-23 01:27:20|159287.9|159157.9|159285.2|159155.2|159289.6|159159.6|159282.2|159152.2|26
1655947650000|2022-06-23 01:27:30|159285.1|159155.1|159289.5|159159.5|159291|159161|159283.5|159153.5|19
1655947660000|2022-06-23 01:27:40|159291|159161|159287.6|159157.6|159291.9|159161.9|159284.7|159154.7|26
1655947670000|2022-06-23 01:27:50|159286.9|159156.9|159285.8|159155.8|159294.4|159164.4|159285.8|159155.8|29
1655947680000|2022-06-23 01:28:00|159286.1|159156.1|159284.8|159154.8|159290|159160|159281.2|159151.2|28
1655947690000|2022-06-23 01:28:10|159283.2|159153.2|159273.4|159143.4|159283.5|159153.5|159269.2|159139.2|28
1655947700000|2022-06-23 01:28:20|159269.9|159139.9|159281.5|159151.5|159283.6|159153.6|159269.9|159139.9|26
1655947710000|2022-06-23 01:28:30|159281.8|159151.8|159280.3|159150.3|159286.3|159156.3|159275.9|159145.9|32
1655947720000|2022-06-23 01:28:40|159277.9|159147.9|159270.6|159140.6|159282.7|159152.7|159268.4|159138.4|31
1655947730000|2022-06-23 01:28:50|159270.3|159140.3|159279.8|159149.8|159279.8|159149.8|159270.1|159140.1|29
1655947740000|2022-06-23 01:29:00|159279.3|159149.3|159274.7|159144.7|159279.6|159149.6|159272.8|159142.8|29
1655947750000|2022-06-23 01:29:10|159275.9|159145.9|159278.8|159148.8|159288.4|159158.4|159272.8|159142.8|30
1655947760000|2022-06-23 01:29:20|159275.7|159145.7|159277.2|159147.2|159284.4|159154.4|159272.3|159142.3|27
1655947770000|2022-06-23 01:29:30|159278.9|159148.9|159277.1|159147.1|159280.4|159150.4|159275.5|159145.5|33
1655947780000|2022-06-23 01:29:40|159277|159147|159277.5|159147.5|159284.7|159154.7|159275.7|159145.7|21
1655947790000|2022-06-23 01:29:50|159278.6|159148.6|159281.4|159151.4|159282.3|159152.3|159276.3|159146.3|25
1655947800000|2022-06-23 01:30:00|159281|159151|159276.8|159146.8|159290.6|159160.6|159276.2|159146.2|37
1655947810000|2022-06-23 01:30:10|159277|159147|159279.1|159149.1|159280.7|159150.7|159274.1|159144.1|32
1655947820000|2022-06-23 01:30:20|159279.5|159149.5|159278.9|159148.9|159280.3|159150.3|159275.4|159145.4|25
1655947830000|2022-06-23 01:30:30|159279.9|159149.9|159275.7|159145.7|159279.9|159149.9|159272.9|159142.9|29
1655947840000|2022-06-23 01:30:40|159276|159146|159282.1|159152.1|159285.6|159155.6|159275.7|159145.7|33
1655947850000|2022-06-23 01:30:50|159281.7|159151.7|159275.7|159145.7|159282|159152|159274.2|159144.2|31
1655947860000|2022-06-23 01:31:00|159276.3|159146.3|159283.5|159153.5|159286.3|159156.3|159274.8|159144.8|32
1655947870000|2022-06-23 01:31:10|159284.7|159154.7|159284.1|159154.1|159290.6|159160.6|159282.4|159152.4|31
1655947880000|2022-06-23 01:31:20|159285.3|159155.3|159294.5|159164.5|159296|159166|159284.4|159154.4|30
1655947890000|2022-06-23 01:31:30|159296.1|159166.1|159283.4|159153.4|159296.1|159166.1|159281.5|159151.5|33
1655947900000|2022-06-23 01:31:40|159282.9|159152.9|159279.6|159149.6|159283.9|159153.9|159279.6|159149.6|29
1655947910000|2022-06-23 01:31:50|159278.6|159148.6|159283.6|159153.6|159286.8|159156.8|159277.5|159147.5|28
1655947920000|2022-06-23 01:32:00|159284.1|159154.1|159280.2|159150.2|159287.1|159157.1|159278.5|159148.5|26
1655947930000|2022-06-23 01:32:10|159280.3|159150.3|159274.3|159144.3|159282.8|159152.8|159273.4|159143.4|32
1655947940000|2022-06-23 01:32:20|159277.2|159147.2|159272.7|159142.7|159277.2|159147.2|159272.7|159142.7|23
1655947950000|2022-06-23 01:32:30|159272.8|159142.8|159268.7|159138.7|159274.4|159144.4|159265.8|159135.8|27
1655947960000|2022-06-23 01:32:40|159269|159139|159284.2|159154.2|159284.5|159154.5|159268.9|159138.9|33
1655947970000|2022-06-23 01:32:50|159287|159157|159278.2|159148.2|159290.7|159160.7|159278|159148|23
1655947980000|2022-06-23 01:33:00|159277.4|159147.4|159267|159137|159288.2|159158.2|159266.9|159136.9|30
1655947990000|2022-06-23 01:33:10|159267.4|159137.4|159270.4|159140.4|159271.9|159141.9|159264|159134|29
1655948000000|2022-06-23 01:33:20|159270|159140|159271.3|159141.3|159272.1|159142.1|159265.6|159135.6|24
1655948010000|2022-06-23 01:33:30|159270.4|159140.4|159264.8|159134.8|159273.2|159143.2|159264.5|159134.5|21
1655948020000|2022-06-23 01:33:40|159265.4|159135.4|159265.1|159135.1|159265.4|159135.4|159261.2|159131.2|25
1655948030000|2022-06-23 01:33:50|159265.8|159135.8|159277|159147|159314.1|159147.8|159262.6|159112|30
1655948040000|2022-06-23 01:34:00|159276.7|159146.7|159285.1|159155.1|159289.1|159159.1|159276.7|159146.7|31
1655948050000|2022-06-23 01:34:10|159284.8|159154.8|159292|159162|159292|159162|159278.4|159148.4|24
1655948060000|2022-06-23 01:34:20|159288.4|159158.4|159286.6|159156.6|159296.2|159166.2|159281.8|159151.8|27
1655948070000|2022-06-23 01:34:30|159286.4|159156.4|159283.2|159153.2|159287.6|159157.6|159282.9|159152.9|26
1655948080000|2022-06-23 01:34:40|159283.7|159153.7|159283.1|159153.1|159284.7|159154.7|159280.8|159150.8|19
1655948090000|2022-06-23 01:34:50|159283|159153|159291.1|159161.1|159293.8|159163.8|159281.5|159151.5|30
1655948100000|2022-06-23 01:35:00|159290.5|159160.5|159274.9|159144.9|159290.5|159160.5|159240.5|159080.2|38
1655948110000|2022-06-23 01:35:10|159275.6|159145.6|159259.9|159129.9|159275.6|159145.6|159252.6|159122.6|33
1655948120000|2022-06-23 01:35:20|159261.5|159131.5|159261.6|159131.6|159264.9|159134.9|159259.2|159129.2|29
1655948130000|2022-06-23 01:35:30|159264.7|159134.7|159266.9|159136.9|159266.9|159136.9|159259.4|159129.4|31
1655948140000|2022-06-23 01:35:40|159268.2|159138.2|159280.9|159150.9|159282.4|159152.4|159261.9|159131.9|33
1655948150000|2022-06-23 01:35:50|159280.2|159150.2|159275|159145|159286.6|159156.6|159271|159141|32
1655948160000|2022-06-23 01:36:00|159275.7|159145.7|159279.9|159149.9|159292.1|159162.1|159271|159141|34
1655948170000|2022-06-23 01:36:10|159280.7|159150.7|159280.4|159150.4|159286.3|159156.3|159277.3|159147.3|32
1655948180000|2022-06-23 01:36:20|159275|159145|159285.5|159155.5|159290|159160|159275|159145|35
1655948190000|2022-06-23 01:36:30|159278|159148|159286.5|159156.5|159294.3|159164.3|159277.5|159147.5|38
1655948200000|2022-06-23 01:36:40|159290|159160|159288.8|159158.8|159290.8|159160.8|159283.6|159153.6|34
1655948210000|2022-06-23 01:36:50|159283.3|159153.3|159288.8|159158.8|159292.2|159162.2|159275.5|159145.5|32
1655948220000|2022-06-23 01:37:00|159287|159157|159285.9|159155.9|159292.2|159162.2|159281|159151|31
1655948230000|2022-06-23 01:37:10|159282.1|159152.1|159279|159149|159283.5|159153.5|159277.7|159147.7|32
1655948240000|2022-06-23 01:37:20|159278.6|159148.6|159275.3|159145.3|159282.1|159152.1|159273.5|159143.5|30
1655948250000|2022-06-23 01:37:30|159275.7|159145.7|159271.5|159141.5|159277.8|159147.8|159270.3|159140.3|33
1655948260000|2022-06-23 01:37:40|159272.3|159142.3|159279.3|159149.3|159279.3|159149.3|159272.3|159142.3|19
1655948270000|2022-06-23 01:37:50|159287.3|159157.3|159278.4|159148.4|159287.3|159157.3|159273.3|159143.3|22
1655948280000|2022-06-23 01:38:00|159277.1|159147.1|159272.8|159142.8|159279.1|159149.1|159270.8|159140.8|35
1655948290000|2022-06-23 01:38:10|159275.8|159145.8|159274.1|159144.1|159283.6|159153.6|159271.6|159141.6|31
1655948300000|2022-06-23 01:38:20|159274|159144|159275.9|159145.9|159277.8|159147.8|159269.6|159139.6|24
1655948310000|2022-06-23 01:38:30|159275.4|159145.4|159279.4|159149.4|159285.1|159155.1|159275.4|159145.4|33
1655948320000|2022-06-23 01:38:40|159279.3|159149.3|159282.9|159152.9|159287|159157|159271.9|159141.9|28
1655948330000|2022-06-23 01:38:50|159282.5|159152.5|159277|159147|159283.9|159153.9|159271.8|159141.8|30
1655948340000|2022-06-23 01:39:00|159276.3|159146.3|159281.6|159151.6|159284.7|159154.7|159273.9|159143.9|39
1655948350000|2022-06-23 01:39:10|159282.3|159152.3|159285.9|159155.9|159287.8|159157.8|159280.5|159150.5|32
1655948360000|2022-06-23 01:39:20|159284.5|159154.5|159290.6|159160.6|159290.6|159160.6|159278.1|159148.1|35
1655948370000|2022-06-23 01:39:30|159290.4|159160.4|159288.1|159158.1|159290.4|159160.4|159278.8|159148.8|30
1655948380000|2022-06-23 01:39:40|159284.4|159154.4|159288.9|159158.9|159289.3|159159.3|159282.3|159152.3|31
1655948390000|2022-06-23 01:39:50|159288.8|159158.8|159284.8|159154.8|159289|159159|159279.6|159149.6|31
1655948400000|2022-06-23 01:40:00|159282.3|159152.3|159285.1|159155.1|159285.2|159155.2|159280.1|159150.1|31
1655948410000|2022-06-23 01:40:10|159281.8|159151.8|159284.1|159154.1|159284.8|159154.8|159278.2|159148.2|30
1655948420000|2022-06-23 01:40:20|159283.5|159153.5|159283|159153|159290.2|159160.2|159279.7|159149.7|35
1655948430000|2022-06-23 01:40:30|159284.7|159154.7|159288.2|159158.2|159293.3|159163.3|159283.7|159153.7|34
1655948440000|2022-06-23 01:40:40|159288.1|159158.1|159286.3|159156.3|159288.1|159158.1|159281.9|159151.9|31
1655948450000|2022-06-23 01:40:50|159283.5|159153.5|159286.5|159156.5|159287.9|159157.9|159283.5|159153.5|21
1655948460000|2022-06-23 01:41:00|159287.1|159157.1|159287.5|159157.5|159288.3|159158.3|159284|159154|28
1655948470000|2022-06-23 01:41:10|159284.4|159154.4|159285.9|159155.9|159287.3|159157.3|159284.2|159154.2|28
1655948480000|2022-06-23 01:41:20|159287.4|159157.4|159281.7|159151.7|159289|159159|159281.7|159151.7|31
1655948490000|2022-06-23 01:41:30|159281.5|159151.5|159284.8|159154.8|159286.8|159156.8|159277.9|159147.9|32
1655948500000|2022-06-23 01:41:40|159283.7|159153.7|159290.3|159160.3|159290.5|159160.5|159282.6|159152.6|29
1655948510000|2022-06-23 01:41:50|159288.4|159158.4|159280.5|159150.5|159288.4|159158.4|159279.8|159149.8|33
1655948520000|2022-06-23 01:42:00|159280.9|159150.9|159285.7|159155.7|159285.7|159155.7|159275.9|159145.9|30
1655948530000|2022-06-23 01:42:10|159283.4|159153.4|159280.7|159150.7|159319.3|159160.1|159272|159116|34
1655948540000|2022-06-23 01:42:20|159280.9|159150.9|159277.3|159147.3|159285.5|159155.5|159275.5|159145.5|30
1655948550000|2022-06-23 01:42:30|159276.6|159146.6|159288.1|159158.1|159288.2|159158.2|159276.6|159146.6|24
1655948560000|2022-06-23 01:42:40|159288.3|159158.3|159290.3|159160.3|159290.3|159160.3|159285.4|159155.4|24
1655948570000|2022-06-23 01:42:50|159289.9|159159.9|159288.6|159158.6|159292.6|159162.6|159284.9|159154.9|28
1655948580000|2022-06-23 01:43:00|159289.4|159159.4|159288.3|159158.3|159298|159168|159285.3|159155.3|32
1655948590000|2022-06-23 01:43:10|159287.2|159157.2|159294.4|159164.4|159298.8|159168.8|159287.2|159157.2|32
1655948600000|2022-06-23 01:43:20|159366|159236|159363.9|159233.9|159375.1|159245.1|159361.2|159231.2|37
1655948610000|2022-06-23 01:43:30|159365.4|159235.4|159387.1|159257.1|159389.8|159259.8|159363.6|159233.6|24
1655948620000|2022-06-23 01:43:40|159386.1|159256.1|159393.1|159263.1|159398.5|159268.5|159381.8|159251.8|31
1655948630000|2022-06-23 01:43:50|159393.2|159263.2|159409.4|159279.4|159409.4|159279.4|159387.8|159257.8|33
1655948640000|2022-06-23 01:44:00|159412.4|159282.4|159410.1|159280.1|159414.2|159284.2|159405.2|159275.2|35
1655948650000|2022-06-23 01:44:10|159409.4|159279.4|159405|159275|159410|159280|159403|159273|31
1655948660000|2022-06-23 01:44:20|159405.3|159275.3|159403|159273|159406.8|159276.8|159398.4|159268.4|24
1655948670000|2022-06-23 01:44:30|159405|159275|159406.1|159276.1|159410.4|159280.4|159398.5|159268.5|34
1655948680000|2022-06-23 01:44:40|159406.9|159276.9|159406.9|159276.9|159413.1|159283.1|159404|159274|31
1655948690000|2022-06-23 01:44:50|159407.7|159277.7|159406.2|159276.2|159416.2|159286.2|159405.3|159275.3|37
1655948700000|2022-06-23 01:45:00|159410.2|159280.2|159405.1|159275.1|159443.1|159291.9|159402|159239.7|34
1655948710000|2022-06-23 01:45:10|159404.6|159274.6|159397.6|159267.6|159405.3|159275.3|159393.7|159263.7|32
1655948720000|2022-06-23 01:45:20|159399.3|159269.3|159401.8|159271.8|159409.1|159279.1|159397.2|159267.2|33
1655948730000|2022-06-23 01:45:30|159402.2|159272.2|159401.1|159271.1|159402.8|159272.8|159397.8|159267.8|25
1655948740000|2022-06-23 01:45:40|159402|159272|159400.9|159270.9|159402|159272|159394.1|159264.1|27
1655948750000|2022-06-23 01:45:50|159400.4|159270.4|159402.3|159272.3|159404.1|159274.1|159400.4|159270.4|19
1655948760000|2022-06-23 01:46:00|159402.2|159272.2|159405.8|159275.8|159407.1|159277.1|159393.9|159263.9|27
1655948770000|2022-06-23 01:46:10|159403.9|159273.9|159394.5|159264.5|159403.9|159273.9|159392.5|159262.5|26
1655948780000|2022-06-23 01:46:20|159393.8|159263.8|159404.1|159274.1|159404.3|159274.3|159381.9|159251.9|38
1655948790000|2022-06-23 01:46:30|159404.7|159274.7|159396.6|159266.6|159407.3|159277.3|159396.6|159266.6|26
1655948800000|2022-06-23 01:46:40|159395|159265|159399.4|159269.4|159405.2|159275.2|159394.1|159264.1|28
1655948810000|2022-06-23 01:46:50|159399.2|159269.2|159397.3|159267.3|159402|159272|159389.3|159259.3|28
1655948820000|2022-06-23 01:47:00|159398.7|159268.7|159431.1|159221.7|159439.2|159270.6|159393.4|159211.3|39
1655948830000|2022-06-23 01:47:10|159431.3|159215.9|159432.2|159212.2|159438.5|159263.5|159388.9|159209.3|35
1655948840000|2022-06-23 01:47:20|159428.6|159216.7|159433.8|159218.6|159437.8|159259.7|159385.7|159213.2|30
1655948850000|2022-06-23 01:47:30|159427.8|159222.3|159376|159246|159432.4|159250.4|159371.8|159211.6|30
1655948860000|2022-06-23 01:47:40|159379.9|159249.9|159383|159253|159387.6|159257.6|159374.2|159244.2|30
1655948870000|2022-06-23 01:47:50|159386.6|159256.6|159391.5|159261.5|159394.7|159264.7|159385.4|159255.4|33
1655948880000|2022-06-23 01:48:00|159391.3|159261.3|159397.7|159267.7|159397.7|159267.7|159388|159258|32
1655948890000|2022-06-23 01:48:10|159406.8|159276.8|159405.2|159275.2|159406.8|159276.8|159397.1|159267.1|31
1655948900000|2022-06-23 01:48:20|159407|159277|159408.4|159278.4|159414.1|159284.1|159405.4|159275.4|29
1655948910000|2022-06-23 01:48:30|159408.8|159278.8|159407.7|159277.7|159412.7|159282.7|159404.3|159274.3|33
1655948920000|2022-06-23 01:48:40|159408.2|159278.2|159407.4|159277.4|159410.3|159280.3|159402.7|159272.7|28
1655948930000|2022-06-23 01:48:50|159409.4|159279.4|159414.3|159284.3|159418.4|159288.4|159401.4|159271.4|30
1655948940000|2022-06-23 01:49:00|159418.4|159288.4|159504|159374|159504|159374|159416.4|159286.4|33
1655948950000|2022-06-23 01:49:10|159503.4|159373.4|159507.3|159377.3|159516.2|159386.2|159502.3|159372.3|36
1655948960000|2022-06-23 01:49:20|159507.1|159377.1|159510.2|159380.2|159512.3|159382.3|159506|159376|31
1655948970000|2022-06-23 01:49:30|159508.9|159378.9|159584.2|159454.2|159658|159466.1|159508.9|159378.9|37
1655948980000|2022-06-23 01:49:40|159585.9|159455.9|159588.3|159458.3|159625.5|159461|159583.6|159414.4|21
1655948990000|2022-06-23 01:49:50|159588.1|159458.1|159604.4|159474.4|159642.9|159475.5|159586.1|159419.7|22
1655949000000|2022-06-23 01:50:00|159606.4|159476.4|159615.8|159485.8|159656.3|159489.8|159599.8|159434|34
1655949010000|2022-06-23 01:50:10|159651.5|159450.9|159627.2|159497.2|159681.9|159500.9|159611.7|159445.1|29
1655949020000|2022-06-23 01:50:20|159664.1|159460.7|159721.9|159464.5|159721.9|159490.7|159664.1|159449.1|20
1655949030000|2022-06-23 01:50:30|159725.2|159460.1|159706.3|159477.5|159741|159487.7|159701.6|159459.9|19
1655949040000|2022-06-23 01:50:40|159705|159477.7|159725|159508.9|159731.6|159555|159636.6|159452.2|31
1655949050000|2022-06-23 01:50:50|159725.2|159507.9|159720.8|159501.6|159725.2|159558.5|159675.8|159501.6|24
1655949060000|2022-06-23 01:51:00|159713.4|159512.6|159668.6|159538.6|159717.8|159551.1|159668.6|159510|25
1655949070000|2022-06-23 01:51:10|159669.2|159539.2|159675.7|159545.7|159714.9|159549.1|159668.7|159511.2|14
1655949080000|2022-06-23 01:51:20|159675.8|159545.8|159689.2|159559.2|159728.6|159560.5|159663.1|159495|20
1655949090000|2022-06-23 01:51:30|159686.1|159556.1|159673.5|159543.5|159727.5|159557.1|159668|159508.1|18
1655949100000|2022-06-23 01:51:40|159673.1|159543.1|159675|159545|159719.6|159545|159672.4|159499|15
1655949110000|2022-06-23 01:51:50|159675.2|159545.2|159714|159506|159715.9|159547|159675.2|159500.6|11
1655949120000|2022-06-23 01:52:00|159721.6|159501.6|159736.7|159481.6|159738.3|159501.6|159717.7|159477.6|12
1655949130000|2022-06-23 01:52:10|159737.6|159477.7|159674.5|159544.5|159737.6|159556|159672.3|159477.7|22
1655949140000|2022-06-23 01:52:20|159675.8|159545.8|159679.1|159549.1|159679.5|159549.5|159671|159541|10
1655949150000|2022-06-23 01:52:30|159722.1|159509.2|159681.3|159551.3|159722.1|159552.2|159677.8|159509.2|12
1655949160000|2022-06-23 01:52:40|159683.6|159553.6|159682.2|159552.2|159683.7|159553.7|159676.7|159546.7|17
1655949170000|2022-06-23 01:52:50|159682.4|159552.4|159681.7|159551.7|159682.4|159552.4|159677.8|159547.8|11
1655949180000|2022-06-23 01:53:00|159681.4|159551.4|159677.4|159547.4|159717.5|159552.7|159670.5|159512.1|14
1655949190000|2022-06-23 01:53:10|159679.1|159549.1|159722.9|159518.1|159722.9|159556.7|159676|159518.1|13
1655949200000|2022-06-23 01:53:20|159685.3|159555.3|159682.6|159552.6|159719.8|159555.3|159676.9|159514.5|7
1655949210000|2022-06-23 01:53:30|159717.5|159510.6|159687.1|159557.1|159717.5|159560.6|159677.8|159510.6|18
1655949220000|2022-06-23 01:53:40|159687.4|159557.4|159687.3|159557.3|159687.4|159557.4|159685|159555|10
1655949230000|2022-06-23 01:53:50|159689.1|159559.1|159686.8|159556.8|159690.3|159560.3|159683|159553|13
1655949240000|2022-06-23 01:54:00|159688.3|159558.3|159688.2|159558.2|159689.4|159559.4|159684.4|159554.4|15
1655949250000|2022-06-23 01:54:10|159688.4|159558.4|159697.5|159567.5|159721.4|159568.1|159683.9|159518.7|21
1655949260000|2022-06-23 01:54:20|159695.3|159565.3|159722.4|159522.2|159724.8|159566|159686.5|159520|24
1655949270000|2022-06-23 01:54:30|159689.8|159559.8|159690.3|159560.3|159692.8|159562.8|159688.7|159558.7|21
1655949280000|2022-06-23 01:54:40|159690.5|159560.5|159727.8|159523.6|159727.8|159562.6|159690.5|159523.6|15
1655949290000|2022-06-23 01:54:50|159690.1|159560.1|159724|159517.6|159735.4|159565|159690.1|159514.2|17
1655949300000|2022-06-23 01:55:00|159723.9|159517.1|159690.1|159560.1|159726.3|159561.8|159688.5|159516.3|16
1655949310000|2022-06-23 01:55:10|159689.6|159559.6|159690.9|159560.9|159697.4|159567.4|159688|159558|22
1655949320000|2022-06-23 01:55:20|159690.7|159560.7|159691.6|159561.6|159727.8|159562.4|159686.5|159526|16
1655949330000|2022-06-23 01:55:30|159696.7|159566.7|159689.7|159559.7|159696.8|159566.8|159688.6|159558.6|12
1655949340000|2022-06-23 01:55:40|159691.7|159561.7|159691.9|159561.9|159694|159564|159689.6|159559.6|11
1655949350000|2022-06-23 01:55:50|159684.5|159554.5|159693.2|159563.2|159694.7|159564.7|159680.9|159550.9|19
1655949360000|2022-06-23 01:56:00|159693|159563|159687.2|159557.2|159699.8|159569.8|159687.2|159557.2|10
1655949370000|2022-06-23 01:56:10|159688.3|159558.3|159699.7|159569.7|159699.7|159569.7|159688.3|159558.3|5
1655949380000|2022-06-23 01:56:20|159683.1|159553.1|159690|159560|159692.1|159562.1|159683.1|159553.1|12
1655949390000|2022-06-23 01:56:30|159684.8|159554.8|159682.8|159552.8|159705.2|159575.2|159682.8|159552.8|11
1655949400000|2022-06-23 01:56:40|159688.2|159558.2|159690.8|159560.8|159703.7|159573.7|159688.2|159558.2|17
1655949410000|2022-06-23 01:56:50|159700.6|159570.6|159702.2|159572.2|159723.3|159576.3|159691|159515.8|27
1655949420000|2022-06-23 01:57:00|159699.6|159569.6|159699|159569|159701.8|159571.8|159695.5|159565.5|30
1655949430000|2022-06-23 01:57:10|159699.8|159569.8|159700.9|159570.9|159704.1|159574.1|159694|159564|26
1655949440000|2022-06-23 01:57:20|159698.8|159568.8|159702.5|159572.5|159744.9|159580.4|159695.4|159543|33
1655949450000|2022-06-23 01:57:30|159701.7|159571.7|159699.9|159569.9|159703.2|159573.2|159697.5|159567.5|26
1655949460000|2022-06-23 01:57:40|159702.6|159572.6|159702.3|159572.3|159704.8|159574.8|159702.2|159572.2|24
1655949470000|2022-06-23 01:57:50|159701.9|159571.9|159705.2|159575.2|159705.6|159575.6|159698.7|159568.7|27
1655949480000|2022-06-23 01:58:00|159700.2|159570.2|159698.3|159568.3|159703.6|159573.6|159697.6|159567.6|24
1655949490000|2022-06-23 01:58:10|159698.1|159568.1|159708|159578|159749.4|159586.3|159679.7|159516.4|30
1655949500000|2022-06-23 01:58:20|159708.2|159578.2|159870.7|159653.6|159870.7|159673.3|159702.9|159572.9|27
1655949510000|2022-06-23 01:58:30|159830.4|159700.4|159867.5|159737.5|159883.1|159753.1|159811.3|159654.4|38
1655949520000|2022-06-23 01:58:40|159855.4|159725.4|159855|159725|159897.5|159767.5|159855|159725|27
1655949530000|2022-06-23 01:58:50|159857.2|159727.2|159875.2|159745.2|159879.3|159749.3|159838.4|159708.4|28
1655949540000|2022-06-23 01:59:00|159868.7|159738.7|159879.5|159749.5|159891.8|159761.8|159868.7|159738.7|19
1655949550000|2022-06-23 01:59:10|159881.5|159751.5|159823.2|159693.2|159881.5|159751.5|159823.2|159693.2|24
1655949560000|2022-06-23 01:59:20|159879.1|159668.5|159864.6|159734.6|159879.1|159737.7|159814.9|159648.9|22
1655949570000|2022-06-23 01:59:30|159863.4|159733.4|159869|159739|159871.4|159741.4|159853.5|159723.5|20
1655949580000|2022-06-23 01:59:40|159873.7|159743.7|159855.4|159725.4|159877.9|159747.9|159853.4|159723.4|16
1655949590000|2022-06-23 01:59:50|159875.5|159745.5|159892|159762|159893.5|159763.5|159844.4|159714.4|16
1655949600000|2022-06-23 02:00:00|159892.2|159762.2|159866.2|159736.2|159892.2|159762.2|159840|159710|19
1655949610000|2022-06-23 02:00:10|159865.9|159735.9|159845.4|159715.4|159889.9|159735.9|159812.2|159638|28
1655949620000|2022-06-23 02:00:20|159829|159699|159876|159746|159894.1|159764.1|159829|159699|19
1655949630000|2022-06-23 02:00:30|159877.7|159747.7|159856.7|159726.7|159879.6|159749.6|159841.8|159711.8|17
1655949640000|2022-06-23 02:00:40|159854.6|159724.6|159858.3|159728.3|159873.8|159743.8|159854.6|159724.6|25
1655949650000|2022-06-23 02:00:50|159883.2|159753.2|159882.5|159752.5|159883.8|159753.8|159877.1|159747.1|12
1655949660000|2022-06-23 02:01:00|159881.9|159751.9|159849|159719|159884.7|159754.7|159834.2|159704.2|22
1655949670000|2022-06-23 02:01:10|159863|159733|159872.3|159742.3|159905.4|159775.4|159861.9|159731.9|17
1655949680000|2022-06-23 02:01:20|159871.8|159741.8|159880.5|159750.5|159880.5|159750.5|159864.6|159734.6|15
1655949690000|2022-06-23 02:01:30|159884.3|159754.3|159858.1|159728.1|159884.3|159754.3|159858.1|159728.1|11
1655949700000|2022-06-23 02:01:40|159856.6|159726.6|159882.8|159752.8|159882.9|159752.9|159851.3|159721.3|10
1655949710000|2022-06-23 02:01:50|159882.9|159752.9|159873.9|159743.9|159886.1|159756.1|159873.9|159743.9|7
1655949720000|2022-06-23 02:02:00|159877.7|159747.7|159876.6|159746.6|159881.1|159751.1|159870.7|159740.7|12
1655949730000|2022-06-23 02:02:10|159876.5|159746.5|159867.3|159737.3|159892|159762|159864.7|159734.7|9
1655949740000|2022-06-23 02:02:20|159880.1|159750.1|159855.2|159725.2|159880.1|159750.1|159843.9|159713.9|16
1655949750000|2022-06-23 02:02:30|159860|159730|159866.2|159736.2|159866.2|159736.2|159860|159730|13
1655949760000|2022-06-23 02:02:40|159874|159744|159878.2|159748.2|159878.2|159748.2|159867.3|159737.3|6
1655949770000|2022-06-23 02:02:50|159878.4|159748.4|159866.4|159736.4|159878.4|159748.4|159848.7|159718.7|9
1655949780000|2022-06-23 02:03:00|159861.9|159731.9|159872.3|159742.3|159878|159748|159827|159697|17
1655949790000|2022-06-23 02:03:10|159876.1|159746.1|159876.1|159746.1|159878.5|159748.5|159865.3|159735.3|9
1655949800000|2022-06-23 02:03:20|159830|159700|159855.4|159725.4|159857.1|159727.1|159830|159700|12
1655949810000|2022-06-23 02:03:30|159858.5|159728.5|159879|159749|159879.7|159749.7|159858.5|159728.5|7
1655949820000|2022-06-23 02:03:40|159881.5|159751.5|159897.3|159767.3|159897.3|159767.3|159843.5|159736.7|8
1655949830000|2022-06-23 02:03:50|159874.6|159744.6|159811.6|159681.6|159876.1|159746.1|159802.1|159648.3|30
1655949840000|2022-06-23 02:04:00|159843.8|159641.4|159810.2|159680.2|159845.5|159686.2|159804.1|159641.4|28
1655949850000|2022-06-23 02:04:10|159811|159681|159813.1|159683.1|159845.1|159683.9|159809.3|159639.9|20
1655949860000|2022-06-23 02:04:20|159812.3|159682.3|159844|159628|159844.7|159682.6|159801.3|159628|14
1655949870000|2022-06-23 02:04:30|159844.8|159629.4|159811.2|159681.2|159852.2|159684.4|159810.6|159629.4|20
1655949880000|2022-06-23 02:04:40|159812|159682|159858.1|159644.3|159860.9|159686.2|159806.7|159644.3|30
1655949890000|2022-06-23 02:04:50|159821.9|159691.9|159798.5|159668.5|159836.5|159691.9|159783.4|159629.3|32
1655949900000|2022-06-23 02:05:00|159802.6|159672.6|159798.9|159668.9|159802.6|159672.6|159793.9|159663.9|23
1655949910000|2022-06-23 02:05:10|159800.1|159670.1|159795.7|159665.7|159807|159677|159793.3|159663.3|19
1655949920000|2022-06-23 02:05:20|159798.3|159668.3|159812.6|159682.6|159852.2|159682.6|159797.1|159633.1|20
1655949930000|2022-06-23 02:05:30|159812.9|159682.9|159801.2|159671.2|159819.1|159689.1|159796.1|159666.1|19
1655949940000|2022-06-23 02:05:40|159802.4|159672.4|159807.2|159677.2|159841.5|159678.6|159798.4|159638.6|21
1655949950000|2022-06-23 02:05:50|159808.6|159678.6|159815.8|159685.8|159849.8|159685.8|159803.3|159642.7|15
1655949960000|2022-06-23 02:06:00|159787.3|159657.3|159801.5|159671.5|159807.7|159677.7|159787.3|159657.3|22
1655949970000|2022-06-23 02:06:10|159803.4|159673.4|159804.9|159674.9|159805.3|159675.3|159795.7|159665.7|19
1655949980000|2022-06-23 02:06:20|159805.7|159675.7|159850.3|159646.2|159852.9|159686.5|159798.2|159635.9|22
1655949990000|2022-06-23 02:06:30|159851.3|159642.8|159820.6|159690.6|159860.7|159692.6|159791.3|159642.8|23
1655950000000|2022-06-23 02:06:40|159823.1|159693.1|159798.3|159668.3|159823.1|159693.1|159788.8|159658.8|27
1655950010000|2022-06-23 02:06:50|159798.7|159668.7|159802.8|159672.8|159838|159672.8|159795.4|159637.6|15
1655950020000|2022-06-23 02:07:00|159803.7|159673.7|159805.5|159675.5|159809.7|159679.7|159802.8|159672.8|17
1655950030000|2022-06-23 02:07:10|159804.9|159674.9|159814.6|159684.6|159819.1|159689.1|159789.1|159659.1|19
1655950040000|2022-06-23 02:07:20|159811.2|159681.2|159818.1|159688.1|159854.6|159690|159779|159635.5|26
1655950050000|2022-06-23 02:07:30|159817|159687|159818.6|159688.6|159855.1|159690.2|159812.5|159646.4|22
1655950060000|2022-06-23 02:07:40|159818.9|159688.9|159797.3|159667.3|159856.8|159690.4|159795.3|159631.6|18
1655950070000|2022-06-23 02:07:50|159836.7|159628.8|159813.3|159683.3|159845.5|159686.3|159805.7|159628.8|21
1655950080000|2022-06-23 02:08:00|159813.4|159683.4|159813.1|159683.1|159843.2|159683.4|159807.6|159639|20
1655950090000|2022-06-23 02:08:10|159848.6|159647.3|159796.2|159666.2|159854|159686.4|159781.3|159647.3|15
1655950100000|2022-06-23 02:08:20|159798.8|159668.8|159821.4|159691.4|159844.3|159691.4|159798.8|159631|25
1655950110000|2022-06-23 02:08:30|159819.4|159689.4|159856.7|159648.9|159856.7|159691.2|159817.6|159648|22
1655950120000|2022-06-23 02:08:40|159856.9|159647.6|159807.5|159677.5|159857.2|159693.4|159807.5|159644.7|24
1655950130000|2022-06-23 02:08:50|159806.8|159676.8|159865.5|159664.1|159877.1|159705.2|159806.8|159652.6|20
1655950140000|2022-06-23 02:09:00|159828.9|159698.9|159819.6|159689.6|159871.6|159698.9|159817.3|159645.8|20
1655950150000|2022-06-23 02:09:10|159821.3|159691.3|159825.2|159695.2|159860.2|159695.2|159821.2|159660.2|9
1655950160000|2022-06-23 02:09:20|159861.6|159656.9|159861.6|159658.1|159862.2|159692.4|159822.4|159642|15
1655950170000|2022-06-23 02:09:30|159861.5|159658.2|159820.8|159690.8|159863.2|159692|159817.3|159652.2|10
1655950180000|2022-06-23 02:09:40|159819.1|159689.1|159789.6|159659.6|159862.6|159690.7|159789.6|159651.1|14
1655950190000|2022-06-23 02:09:50|159792.5|159662.5|159804.5|159674.5|159804.5|159674.5|159792.5|159662.5|7
1655950200000|2022-06-23 02:10:00|159840.4|159635.2|159812.6|159682.6|159840.4|159682.6|159807.2|159635.2|8
1655950210000|2022-06-23 02:10:10|159817.2|159687.2|159807.9|159677.9|159817.2|159687.2|159807.7|159677.7|7
1655950220000|2022-06-23 02:10:20|159826.6|159696.6|159817.6|159687.6|159826.6|159696.6|159817.6|159687.6|6
1655950230000|2022-06-23 02:10:30|159818.9|159688.9|159867.5|159663.5|159869.5|159699.9|159817.5|159662.8|13
1655950240000|2022-06-23 02:10:40|159828.1|159698.1|159821.5|159691.5|159871.5|159703.4|159754.5|159624.5|12
1655950250000|2022-06-23 02:10:50|159821.9|159691.9|159827.5|159697.5|159827.5|159697.5|159801.5|159671.5|8
1655950260000|2022-06-23 02:11:00|159814.9|159684.9|159826|159696|159826|159696|159814.9|159684.9|10
1655950270000|2022-06-23 02:11:10|159823.9|159693.9|159817.3|159687.3|159872.8|159705.3|159815.6|159672.1|7
1655950280000|2022-06-23 02:11:20|159821.4|159691.4|159827.8|159697.8|159877.5|159701.9|159809.9|159649.3|19
1655950290000|2022-06-23 02:11:30|159830.2|159700.2|159826.5|159696.5|159830.2|159700.2|159817.3|159687.3|6
1655950300000|2022-06-23 02:11:40|159859.6|159659|159820.5|159690.5|159859.6|159690.9|159811.1|159659|14
1655950310000|2022-06-23 02:11:50|159821.1|159691.1|159824.9|159694.9|159832.6|159702.6|159818|159688|12
1655950320000|2022-06-23 02:12:00|159823|159693|159830.6|159700.6|159861.3|159708.5|159806.3|159650.8|17
1655950330000|2022-06-23 02:12:10|159825.8|159695.8|159824.2|159694.2|159862.4|159708|159823.4|159658.6|11
1655950340000|2022-06-23 02:12:20|159823.9|159693.9|159863.8|159656.5|159864.3|159695|159823.9|159656.5|11
1655950350000|2022-06-23 02:12:30|159824.9|159694.9|159822.1|159692.1|159824.9|159694.9|159816|159686|13
1655950360000|2022-06-23 02:12:40|159827.8|159697.8|159831.2|159701.2|159831.2|159701.2|159816.7|159686.7|10
1655950370000|2022-06-23 02:12:50|159863.8|159662.8|159821.8|159691.8|159863.8|159700.5|159816.4|159662.8|15
1655950380000|2022-06-23 02:13:00|159855.8|159655.6|159838.5|159708.5|159855.8|159708.5|159827.4|159655.6|24
1655950390000|2022-06-23 02:13:10|159838.4|159708.4|159833.4|159703.4|159841.8|159711.8|159831.8|159701.8|20
1655950400000|2022-06-23 02:13:20|159833.7|159703.7|159827|159697|159862.8|159713.5|159821.1|159661|26
1655950410000|2022-06-23 02:13:30|159830.2|159700.2|159834.7|159704.7|159867.9|159705.3|159826.7|159665.8|18
1655950420000|2022-06-23 02:13:40|159834.8|159704.8|159841.4|159711.4|159841.4|159711.4|159808.4|159678.4|21
1655950430000|2022-06-23 02:13:50|159840|159710|159845.8|159715.8|159885.9|159727.7|159835.2|159670.6|20
1655950440000|2022-06-23 02:14:00|159844.4|159714.4|159826.1|159696.1|159875.1|159714.4|159823|159666.9|11
1655950450000|2022-06-23 02:14:10|159827.8|159697.8|159883.4|159655.4|159883.4|159702|159827.8|159655.4|10
1655950460000|2022-06-23 02:14:20|159833.3|159703.3|159875.1|159672.6|159879.8|159707.7|159833.3|159668.4|6
1655950470000|2022-06-23 02:14:30|159820.2|159690.2|159865.2|159658.6|159866.9|159692.4|159820.2|159653.3|4
1655950480000|2022-06-23 02:14:40|159843.1|159713.1|159827.4|159697.4|159843.1|159713.1|159814.6|159684.6|17
1655950490000|2022-06-23 02:14:50|159826.3|159696.3|159833.2|159703.2|159833.2|159703.2|159821.4|159691.4|22
1655950500000|2022-06-23 02:15:00|159830.1|159700.1|159828.2|159698.2|159833.4|159703.4|159827.3|159697.3|18
1655950510000|2022-06-23 02:15:10|159830.3|159700.3|159836.2|159706.2|159838.8|159708.8|159830|159700|11
1655950520000|2022-06-23 02:15:20|159835.6|159705.6|159829.8|159699.8|159839.1|159709.1|159828.2|159698.2|11
1655950530000|2022-06-23 02:15:30|159832.2|159702.2|159832.8|159702.8|159836.5|159706.5|159830.2|159700.2|8
1655950540000|2022-06-23 02:15:40|159830.8|159700.8|159818.9|159688.9|159831.7|159701.7|159818.9|159688.9|11
1655950550000|2022-06-23 02:15:50|159817.4|159687.4|159832.4|159702.4|159833|159703|159817.4|159687.4|9
1655950560000|2022-06-23 02:16:00|159836.5|159706.5|159829.6|159699.6|159836.8|159706.8|159825.9|159695.9|15
1655950570000|2022-06-23 02:16:10|159827.4|159697.4|159826.1|159696.1|159869.1|159705.3|159821.4|159664.8|17
1655950580000|2022-06-23 02:16:20|159828.2|159698.2|159827.8|159697.8|159861.8|159698.2|159826.8|159661.2|12
1655950590000|2022-06-23 02:16:30|159826.8|159696.8|159826.6|159696.6|159828.9|159698.9|159817.7|159687.7|11
1655950600000|2022-06-23 02:16:40|159822.1|159692.1|159849|159719|159849|159719|159822.1|159692.1|6
1655950610000|2022-06-23 02:16:50|159821.9|159691.9|159832.7|159702.7|159836.2|159706.2|159821.9|159691.9|13
1655950620000|2022-06-23 02:17:00|159826.8|159696.8|159832.1|159702.1|159832.4|159702.4|159823.8|159693.8|20
1655950630000|2022-06-23 02:17:10|159838.3|159708.3|159834.4|159704.4|159838.3|159708.3|159830.7|159700.7|6
1655950640000|2022-06-23 02:17:20|159834.5|159704.5|159906.8|159658|159918.6|159708.6|159811.7|159634.6|12
1655950650000|2022-06-23 02:17:30|159906.7|159658.1|159835.3|159705.3|159917.8|159713.5|159832.3|159639.1|12
1655950660000|2022-06-23 02:17:40|159837|159707|159836.6|159706.6|159837|159707|159836.6|159706.6|2
1655950670000|2022-06-23 02:17:50|159836.4|159706.4|159823.8|159693.8|159836.5|159706.5|159820.3|159690.3|5
1655950680000|2022-06-23 02:18:00|159826.2|159696.2|159822.2|159692.2|159883.6|159701.2|159822.2|159676.2|9
1655950690000|2022-06-23 02:18:10|159867.9|159664.6|159834.1|159704.1|159871.6|159704.1|159804|159652.3|14
1655950700000|2022-06-23 02:18:20|159837.1|159707.1|159831.4|159701.4|159837.1|159707.1|159824.2|159694.2|11
1655950710000|2022-06-23 02:18:30|159830.6|159700.6|159833|159703|159833.2|159703.2|159828.5|159698.5|14
1655950720000|2022-06-23 02:18:40|159831.9|159701.9|159833.6|159703.6|159834.1|159704.1|159831.9|159701.9|4
1655950730000|2022-06-23 02:18:50|159832.3|159702.3|159830.4|159700.4|159832.5|159702.5|159827.4|159697.4|9
1655950740000|2022-06-23 02:19:00|159831.3|159701.3|159822.2|159692.2|159831.5|159701.5|159822.2|159692.2|9
1655950750000|2022-06-23 02:19:10|159822.6|159692.6|159835.9|159705.9|159836|159706|159820.6|159690.6|12
1655950760000|2022-06-23 02:19:20|159824.5|159694.5|159837.9|159707.9|159838|159708|159824.5|159694.5|7
1655950770000|2022-06-23 02:19:30|159834.1|159704.1|159817.2|159687.2|159868.7|159704.1|159817.2|159667.6|13
1655950780000|2022-06-23 02:19:40|159820.9|159690.9|159824.7|159694.7|159827.1|159697.1|159818.9|159688.9|11
1655950790000|2022-06-23 02:19:50|159824.6|159694.6|159834.1|159704.1|159834.1|159704.1|159819.9|159689.9|21
1655950800000|2022-06-23 02:20:00|159869.7|159668.6|159834.9|159704.9|159869.7|159706.9|159827.5|159668.6|19
1655950810000|2022-06-23 02:20:10|159825.6|159695.6|159836.4|159706.4|159836.4|159706.4|159825.6|159695.6|10
1655950820000|2022-06-23 02:20:20|159836.8|159706.8|159840.8|159710.8|159845|159715|159828.4|159698.4|16
1655950830000|2022-06-23 02:20:30|159836.3|159706.3|159822|159692|159841.8|159711.8|159819.3|159689.3|17
1655950840000|2022-06-23 02:20:40|159829.7|159699.7|159818.8|159688.8|159829.7|159699.7|159818.6|159688.6|4
1655950850000|2022-06-23 02:20:50|159829.4|159699.4|159829.8|159699.8|159863.9|159702.8|159811.9|159663.6|18
1655950860000|2022-06-23 02:21:00|159832.8|159702.8|159832.2|159702.2|159881.2|159705.3|159825|159655.7|22
1655950870000|2022-06-23 02:21:10|159832.3|159702.3|159832.6|159702.6|159838.1|159708.1|159829|159699|18
1655950880000|2022-06-23 02:21:20|159831.8|159701.8|159829.8|159699.8|159836.5|159706.5|159829.6|159699.6|12
1655950890000|2022-06-23 02:21:30|159831|159701|159876.8|159653.4|159876.8|159701.1|159824.9|159650.4|10
1655950900000|2022-06-23 02:21:40|159867.6|159658.4|159874.4|159654|159874.4|159670.2|159867.6|159654|6
1655950910000|2022-06-23 02:21:50|159818.3|159688.3|159882.1|159675.8|159882.1|159699.6|159807.4|159675.8|7
1655950920000|2022-06-23 02:22:00|159883.2|159675.4|159839.8|159709.8|159883.2|159715.5|159837.9|159675.1|13
1655950930000|2022-06-23 02:22:10|159840.7|159710.7|159825.7|159695.7|159840.7|159710.7|159825.7|159695.7|12
1655950940000|2022-06-23 02:22:20|159827.5|159697.5|159835.6|159705.6|159835.6|159705.6|159827.5|159697.5|10
1655950950000|2022-06-23 02:22:30|159869.2|159667.7|159833.6|159703.6|159871|159705.3|159824|159667.7|12
1655950960000|2022-06-23 02:22:40|159833.1|159703.1|159861.2|159661|159861.5|159707.8|159826.5|159658.5|17
1655950970000|2022-06-23 02:22:50|159866.5|159664.1|159840.7|159710.7|159871.5|159710.7|159830.5|159663.3|13
1655950980000|2022-06-23 02:23:00|159841.2|159711.2|159833.6|159703.6|159866.6|159711.3|159829.1|159663.8|19
1655950990000|2022-06-23 02:23:10|159838.1|159708.1|159835.6|159705.6|159843.3|159713.3|159834.5|159704.5|12
1655951000000|2022-06-23 02:23:20|159834.9|159704.9|159836.4|159706.4|159840.7|159710.7|159828.8|159698.8|16
1655951010000|2022-06-23 02:23:30|159837.5|159707.5|159847.5|159717.5|159872.7|159728.6|159833.3|159665.3|23
1655951020000|2022-06-23 02:23:40|159847.9|159717.9|159850.7|159720.7|159853.8|159723.8|159847.2|159717.2|24
1655951030000|2022-06-23 02:23:50|159851.2|159721.2|159842.1|159712.1|159851.7|159721.7|159840|159710|18
1655951040000|2022-06-23 02:24:00|159841.9|159711.9|159887.2|159757.2|159894.6|159764.6|159841.9|159711.9|26
1655951050000|2022-06-23 02:24:10|159892.4|159762.4|159886.6|159756.6|159893.4|159763.4|159885.6|159755.6|27
1655951060000|2022-06-23 02:24:20|159890.3|159760.3|159891.8|159761.8|159892.8|159762.8|159886.2|159756.2|20
1655951070000|2022-06-23 02:24:30|159890.6|159760.6|159896.2|159766.2|159896.2|159766.2|159887.5|159757.5|20
1655951080000|2022-06-23 02:24:40|159896.9|159766.9|159898.6|159768.6|159900|159770|159896|159766|13
1655951090000|2022-06-23 02:24:50|159899.7|159769.7|159897.5|159767.5|159899.7|159769.7|159890.3|159760.3|17
1655951100000|2022-06-23 02:25:00|159897.6|159767.6|159893.3|159763.3|159897.6|159767.6|159881.8|159751.8|13
1655951110000|2022-06-23 02:25:10|159894.5|159764.5|159882.5|159752.5|159894.5|159764.5|159878.7|159748.7|22
1655951120000|2022-06-23 02:25:20|159882.6|159752.6|159884.3|159754.3|159886.8|159756.8|159880.2|159750.2|27
1655951130000|2022-06-23 02:25:30|159885|159755|159845.4|159715.4|159885|159755|159833.2|159703.2|31
1655951140000|2022-06-23 02:25:40|159839.8|159709.8|159836.1|159706.1|159844.8|159714.8|159828.4|159698.4|32
1655951150000|2022-06-23 02:25:50|159833.7|159703.7|159835.9|159705.9|159841.2|159711.2|159833.7|159703.7|28
1655951160000|2022-06-23 02:26:00|159834.4|159704.4|159845.1|159715.1|159848.6|159718.6|159834.4|159704.4|27
1655951170000|2022-06-23 02:26:10|159844.8|159714.8|159843.8|159713.8|159848.3|159718.3|159841.3|159711.3|22
1655951180000|2022-06-23 02:26:20|159843.4|159713.4|159845.4|159715.4|159847|159717|159841.9|159711.9|23
1655951190000|2022-06-23 02:26:30|159845.5|159715.5|159841|159711|159845.5|159715.5|159833.9|159703.9|26
1655951200000|2022-06-23 02:26:40|159842.4|159712.4|159842.6|159712.6|159844.3|159714.3|159840.3|159710.3|28
1655951210000|2022-06-23 02:26:50|159841.5|159711.5|159853.2|159723.2|159853.2|159723.2|159840.5|159710.5|21
1655951220000|2022-06-23 02:27:00|159849.1|159719.1|159846.8|159716.8|159853.2|159723.2|159846|159716|30
1655951230000|2022-06-23 02:27:10|159846.5|159716.5|159846.9|159716.9|159848.7|159718.7|159837|159707|22
1655951240000|2022-06-23 02:27:20|159847.9|159717.9|159835.1|159705.1|159848.6|159718.6|159832.1|159702.1|20
1655951250000|2022-06-23 02:27:30|159836.1|159706.1|159835.8|159705.8|159839|159709|159832.1|159702.1|17
1655951260000|2022-06-23 02:27:40|159836.7|159706.7|159841.4|159711.4|159856.6|159726.6|159835.5|159705.5|32
1655951270000|2022-06-23 02:27:50|159842.2|159712.2|159838.9|159708.9|159846.1|159716.1|159836.8|159706.8|24
1655951280000|2022-06-23 02:28:00|159837.1|159707.1|159838|159708|159843.1|159713.1|159834.1|159704.1|20
1655951290000|2022-06-23 02:28:10|159838.1|159708.1|159850.4|159720.4|159858.8|159728.8|159832.4|159702.4|20
1655951300000|2022-06-23 02:28:20|159837.5|159707.5|159850.7|159720.7|159851.6|159721.6|159837.5|159707.5|26
1655951310000|2022-06-23 02:28:30|159847.1|159717.1|159849.8|159719.8|159852.9|159722.9|159844.8|159714.8|28
1655951320000|2022-06-23 02:28:40|159849.5|159719.5|159849|159719|159850.5|159720.5|159845.4|159715.4|23
1655951330000|2022-06-23 02:28:50|159848.1|159718.1|159844.3|159714.3|159850.4|159720.4|159840.5|159710.5|19
1655951340000|2022-06-23 02:29:00|159843.3|159713.3|159844.6|159714.6|159845.9|159715.9|159839.8|159709.8|17
1655951350000|2022-06-23 02:29:10|159845.9|159715.9|159852.8|159722.8|159897.1|159731.8|159839.8|159680.6|21
1655951360000|2022-06-23 02:29:20|159850.7|159720.7|159829.1|159699.1|159850.7|159720.7|159829.1|159699.1|25
1655951370000|2022-06-23 02:29:30|159826.9|159696.9|159828.9|159698.9|159847|159717|159824.6|159694.6|20
1655951380000|2022-06-23 02:29:40|159830.1|159700.1|159833.7|159703.7|159836.6|159706.6|159830.1|159700.1|11
1655951390000|2022-06-23 02:29:50|159832.2|159702.2|159835.2|159705.2|159835.2|159705.2|159827.3|159697.3|11
1655951400000|2022-06-23 02:30:00|159835.3|159705.3|159813.8|159683.8|159836.5|159706.5|159813.8|159683.8|15
1655951410000|2022-06-23 02:30:10|159811.7|159681.7|159789.4|159659.4|159831.6|159701.6|159772.4|159642.4|28
1655951420000|2022-06-23 02:30:20|159794.4|159664.4|159778.3|159648.3|159795.8|159665.8|159776.4|159646.4|12
1655951430000|2022-06-23 02:30:30|159768.2|159638.2|159780|159650|159780|159650|159768.2|159638.2|9
1655951440000|2022-06-23 02:30:40|159779.4|159649.4|159769.4|159639.4|159779.4|159649.4|159769.4|159639.4|7
1655951450000|2022-06-23 02:30:50|159771.5|159641.5|159773.2|159643.2|159777.7|159647.7|159762.6|159632.6|12
1655951460000|2022-06-23 02:31:00|159767.8|159637.8|159764.9|159634.9|159781.3|159651.3|159764.9|159634.9|10
1655951470000|2022-06-23 02:31:10|159774|159644|159784|159654|159784|159654|159766.2|159636.2|15
1655951480000|2022-06-23 02:31:20|159783.9|159653.9|159785.4|159655.4|159785.8|159655.8|159782.2|159652.2|11
1655951490000|2022-06-23 02:31:30|159785.6|159655.6|159780|159650|159785.8|159655.8|159777.5|159647.5|6
1655951500000|2022-06-23 02:31:40|159782.9|159652.9|159759.2|159629.2|159782.9|159652.9|159759.2|159629.2|6
1655951510000|2022-06-23 02:31:50|159764.8|159634.8|159764.1|159634.1|159783.1|159653.1|159760.4|159630.4|19
1655951520000|2022-06-23 02:32:00|159765.9|159635.9|159772|159642|159778.7|159648.7|159765.9|159635.9|13
1655951530000|2022-06-23 02:32:10|159768.6|159638.6|159773.8|159643.8|159777.7|159647.7|159768.6|159638.6|8
1655951540000|2022-06-23 02:32:20|159775.1|159645.1|159773.1|159643.1|159775.1|159645.1|159769.2|159639.2|5
1655951550000|2022-06-23 02:32:30|159777.1|159647.1|159759.5|159629.5|159784.3|159654.3|159749.8|159619.8|8
1655951560000|2022-06-23 02:32:40|159754.2|159624.2|159759.3|159629.3|159778.1|159648.1|159731.1|159601.1|11
1655951570000|2022-06-23 02:32:50|159759|159629|159747.5|159617.5|159760.1|159630.1|159742.7|159612.7|11
1655951580000|2022-06-23 02:33:00|159749.8|159619.8|159733.3|159603.3|159751|159621|159733.3|159603.3|14
1655951590000|2022-06-23 02:33:10|159736.8|159606.8|159690.8|159600.8|159742.4|159612.4|159688.9|159598.9|14
1655951600000|2022-06-23 02:33:20|159687.1|159597.1|159716.2|159586.2|159717.2|159597.1|159687.1|159574.6|13
1655951610000|2022-06-23 02:33:30|159716|159586|159712.7|159582.7|159716|159586|159693.4|159563.4|12
1655951620000|2022-06-23 02:33:40|159713|159583|159708.9|159578.9|159713.3|159583.3|159708.8|159578.8|11
1655951630000|2022-06-23 02:33:50|159708.8|159578.8|159719.5|159589.5|159726.4|159596.4|159708.8|159578.8|12
1655951640000|2022-06-23 02:34:00|159718.8|159588.8|159734.8|159604.8|159735.2|159605.2|159718.8|159588.8|14
1655951650000|2022-06-23 02:34:10|159734.4|159604.4|159719.6|159589.6|159743.7|159613.7|159718.1|159588.1|9
1655951660000|2022-06-23 02:34:20|159721.3|159591.3|159708.4|159618.4|159725.2|159618.5|159692.2|159590|15
1655951670000|2022-06-23 02:34:30|159707.7|159617.7|159718.6|159588.6|159718.7|159620.1|159692.3|159588.6|16
1655951680000|2022-06-23 02:34:40|159716|159586|159720.3|159590.3|159720.4|159590.4|159716|159586|8
1655951690000|2022-06-23 02:34:50|159720.4|159590.4|159704.9|159614.9|159725.2|159617|159704.9|159584.8|12
1655951700000|2022-06-23 02:35:00|159704.8|159614.8|159695.7|159565.7|159713.1|159623.1|159681.5|159551.5|19
1655951710000|2022-06-23 02:35:10|159698.9|159568.9|159693.4|159603.4|159719.2|159612.1|159693.4|159568.9|10
1655951720000|2022-06-23 02:35:20|159690.4|159600.4|159694.8|159604.8|159696.5|159606.5|159690.4|159600.4|9
1655951730000|2022-06-23 02:35:30|159696.8|159606.8|159698.6|159608.6|159699.8|159609.8|159689.6|159599.6|9
1655951740000|2022-06-23 02:35:40|159704.6|159614.6|159706.4|159616.4|159706.5|159616.5|159704.6|159614.6|7
1655951750000|2022-06-23 02:35:50|159702.2|159612.2|159727.8|159597.8|159727.8|159614|159699.5|159597.3|7
1655951760000|2022-06-23 02:36:00|159727.5|159597.5|159701.2|159611.2|159727.5|159611.2|159701.2|159587.9|7
1655951770000|2022-06-23 02:36:10|159703.4|159613.4|159706|159616|159706.2|159616.2|159703.4|159613.4|5
1655951780000|2022-06-23 02:36:20|159699.9|159609.9|159694|159604|159704.8|159614.8|159690.4|159600.4|10
1655951790000|2022-06-23 02:36:30|159667.6|159577.6|159696.1|159606.1|159707|159606.6|159667.4|159570.4|12
1655951800000|2022-06-23 02:36:40|159696.4|159606.4|159674.1|159584.1|159697.3|159607.3|159674.1|159584.1|6
1655951810000|2022-06-23 02:36:50|159680.3|159590.3|159715.3|159585.3|159716.8|159590.3|159680.3|159569.1|9
1655951820000|2022-06-23 02:37:00|159714.2|159584.2|159704.9|159614.9|159714.2|159617.8|159699.9|159582.9|7
1655951830000|2022-06-23 02:37:10|159706.2|159616.2|159700.8|159610.8|159706.2|159616.2|159700.8|159610.8|3
1655951840000|2022-06-23 02:37:20|159702|159612|159705.8|159615.8|159705.9|159615.9|159702|159612|6
1655951850000|2022-06-23 02:37:30|159673|159583|159693.9|159603.9|159709.8|159604|159673|159579.8|11
1655951860000|2022-06-23 02:37:40|159693.3|159603.3|159701.4|159611.4|159711.4|159621.4|159692.9|159602.9|8
1655951870000|2022-06-23 02:37:50|159703.7|159613.7|159704.6|159614.6|159706.8|159616.8|159703.4|159613.4|6
1655951880000|2022-06-23 02:38:00|159700.8|159610.8|159702.9|159612.9|159710.6|159620.6|159700.8|159610.8|6
1655951890000|2022-06-23 02:38:10|159704.6|159614.6|159719.6|159629.6|159719.6|159629.6|159704.6|159614.6|3
1655951900000|2022-06-23 02:38:20|159719.7|159589.7|159669.6|159579.6|159728.5|159618.5|159669.6|159579.6|9
1655951910000|2022-06-23 02:38:30|159683.6|159593.6|159710|159580|159710|159602.4|159683.6|159575.8|6
1655951920000|2022-06-23 02:38:40|159710.1|159580.1|159701.5|159611.5|159730.9|159614.9|159701.5|159580.1|8
1655951930000|2022-06-23 02:38:50|159702.6|159612.6|159707.9|159617.9|159707.9|159617.9|159702.6|159612.6|4
1655951940000|2022-06-23 02:39:00|159704.3|159614.3|159692.8|159602.8|159706.5|159616.5|159692.8|159602.8|13
1655951950000|2022-06-23 02:39:10|159695.6|159605.6|159692.6|159602.6|159696.9|159606.9|159692.2|159602.2|5
1655951960000|2022-06-23 02:39:20|159678.7|159588.7|159689.2|159599.2|159689.3|159599.3|159670.6|159580.6|10
1655951970000|2022-06-23 02:39:30|159675.9|159585.9|159721.5|159591.5|159721.9|159622.9|159675.9|159562.4|8
1655951980000|2022-06-23 02:39:40|159724.1|159594.1|159723.8|159593.8|159724.1|159594.1|159721.5|159591.5|6
1655951990000|2022-06-23 02:39:50|159696.8|159606.8|159711.4|159621.4|159713.3|159623.3|159690.4|159600.4|11
1655952000000|2022-06-23 02:40:00|159710.5|159620.5|159675.7|159585.7|159710.5|159620.5|159675.7|159585.7|9
1655952010000|2022-06-23 02:40:10|159684.1|159594.1|159692.9|159602.9|159693|159603|159684.1|159594.1|9
1655952020000|2022-06-23 02:40:20|159689.9|159599.9|159690.8|159600.8|159702.9|159612.9|159687.4|159597.4|9
1655952030000|2022-06-23 02:40:30|159689.7|159599.7|159694.3|159604.3|159695.4|159605.4|159667.2|159577.2|6
1655952040000|2022-06-23 02:40:40|159698.1|159608.1|159697.9|159607.9|159701.1|159611.1|159697|159607|7
1655952050000|2022-06-23 02:40:50|159699.4|159609.4|159687.3|159597.3|159705.3|159615.3|159687.3|159597.3|6
1655952060000|2022-06-23 02:41:00|159691.2|159601.2|159693.5|159603.5|159693.5|159603.5|159689.6|159599.6|5
1655952070000|2022-06-23 02:41:10|159694.3|159604.3|159708.4|159618.4|159708.4|159618.4|159691.1|159601.1|10
1655952080000|2022-06-23 02:41:20|159702.6|159612.6|159718.3|159588.3|159728.3|159612.9|159702.5|159587.6|9
1655952090000|2022-06-23 02:41:30|159719|159589|159695.8|159565.8|159719.1|159589.1|159693.1|159563.1|8
1655952100000|2022-06-23 02:41:40|159700.6|159570.6|159708|159578|159709.1|159579.1|159700.6|159570.6|7
1655952110000|2022-06-23 02:41:50|159706.2|159576.2|159687.2|159597.2|159706.2|159600|159687.2|159576.2|7
1655952120000|2022-06-23 02:42:00|159698.2|159608.2|159716.7|159586.7|159716.7|159608.2|159694.7|159585.5|7
1655952130000|2022-06-23 02:42:10|159718.1|159588.1|159703.7|159613.7|159718.1|159615|159676.7|159586.7|9
1655952140000|2022-06-23 02:42:20|159727.2|159597.2|159715.6|159585.6|159727.2|159597.2|159715.6|159585.6|5
1655952150000|2022-06-23 02:42:30|159716.6|159586.6|159703.8|159613.8|159719.5|159613.8|159696.6|159586.6|10
1655952160000|2022-06-23 02:42:40|159703.9|159613.9|159703.4|159613.4|159703.9|159613.9|159700.8|159610.8|6
1655952170000|2022-06-23 02:42:50|159703.5|159613.5|159695.2|159605.2|159703.5|159613.5|159692.5|159602.5|7
1655952180000|2022-06-23 02:43:00|159696|159606|159672.6|159582.6|159696.8|159606.8|159667.9|159577.9|6
1655952190000|2022-06-23 02:43:10|159696.6|159566.6|159709.4|159579.4|159709.4|159579.4|159696.6|159566.6|5
1655952200000|2022-06-23 02:43:20|159706.7|159576.7|159712.9|159582.9|159712.9|159582.9|159706.6|159576.6|6
1655952210000|2022-06-23 02:43:30|159715|159585|159709.8|159579.8|159715|159585|159708.1|159578.1|8
1655952220000|2022-06-23 02:43:40|159709.1|159579.1|159717.9|159587.9|159717.9|159587.9|159709.1|159579.1|5
1655952230000|2022-06-23 02:43:50|159712.9|159582.9|159711.1|159581.1|159712.9|159582.9|159706.8|159576.8|3
1655952240000|2022-06-23 02:44:00|159712.6|159582.6|159710|159580|159712.6|159582.6|159710|159580|4
1655952250000|2022-06-23 02:44:10|159710.9|159580.9|159695.5|159605.5|159715.8|159605.5|159685.9|159580.7|8
1655952260000|2022-06-23 02:44:20|159695.2|159605.2|159681.5|159591.5|159696.1|159606.1|159672.3|159582.3|9
1655952270000|2022-06-23 02:44:30|159725.1|159595.1|159739.6|159609.6|159745.4|159623.1|159698.7|159575.5|21
1655952280000|2022-06-23 02:44:40|159738.9|159608.9|159739.9|159609.9|159742.3|159612.3|159700.8|159570.8|15
1655952290000|2022-06-23 02:44:50|159739.5|159609.5|159739|159609|159739.6|159609.6|159738.5|159608.5|11
1655952300000|2022-06-23 02:45:00|159700|159570|159723.7|159593.7|159728.3|159598.3|159699.5|159569.5|16
1655952310000|2022-06-23 02:45:10|159724|159594|159724.5|159594.5|159746.1|159616.1|159713.3|159583.3|9
1655952320000|2022-06-23 02:45:20|159749.2|159619.2|159728.8|159598.8|159749.2|159619.2|159728.8|159598.8|8
1655952330000|2022-06-23 02:45:30|159729.5|159599.5|159724.6|159594.6|159732.1|159602.1|159706.9|159576.9|10
1655952340000|2022-06-23 02:45:40|159725|159595|159697.9|159607.9|159725|159612.6|159691.9|159594.1|14
1655952350000|2022-06-23 02:45:50|159738.8|159608.8|159727.3|159597.3|159739.4|159611.1|159693.5|159563.5|15
1655952360000|2022-06-23 02:46:00|159728.7|159598.7|159702.4|159612.4|159734.7|159612.4|159702.4|159592.2|14
1655952370000|2022-06-23 02:46:10|159703.3|159613.3|159708.8|159618.8|159716.4|159626.4|159701.8|159611.8|13
1655952380000|2022-06-23 02:46:20|159707.3|159617.3|159701.2|159611.2|159717.3|159617.3|159700|159576.9|11
1655952390000|2022-06-23 02:46:30|159703.9|159613.9|159706|159616|159706|159616|159703.2|159613.2|7
1655952400000|2022-06-23 02:46:40|159700.6|159610.6|159729.2|159599.2|159731.6|159612|159700.6|159596.9|10
1655952410000|2022-06-23 02:46:50|159730.1|159600.1|159727.7|159597.7|159730.1|159600.1|159704.4|159574.4|14
1655952420000|2022-06-23 02:47:00|159728.3|159598.3|159703.5|159613.5|159730.7|159621.1|159696.1|159588|15
1655952430000|2022-06-23 02:47:10|159705.6|159615.6|159664.1|159534.1|159726.3|159615.6|159658.6|159528.6|22
1655952440000|2022-06-23 02:47:20|159660.8|159530.8|159583.6|159453.6|159661.8|159531.8|159581.5|159451.5|34
1655952450000|2022-06-23 02:47:30|159585.4|159455.4|159592.4|159462.4|159592.4|159462.4|159585.4|159455.4|38
1655952460000|2022-06-23 02:47:40|159588.6|159458.6|159588.8|159458.8|159599.9|159469.9|159581.2|159451.2|35
1655952470000|2022-06-23 02:47:50|159587.5|159457.5|159472.4|159342.4|159590.7|159460.7|159472.4|159342.4|35
1655952480000|2022-06-23 02:48:00|159490.3|159360.3|159487.5|159357.5|159496.9|159366.9|159481.8|159351.8|39
1655952490000|2022-06-23 02:48:10|159487.6|159357.6|159498.3|159368.3|159507.8|159377.8|159486|159356|37
1655952500000|2022-06-23 02:48:20|159497.2|159367.2|159491.1|159361.1|159502|159372|159491.1|159361.1|31
1655952510000|2022-06-23 02:48:30|159487.1|159357.1|159477.3|159347.3|159498.5|159368.5|159465.4|159335.4|34
1655952520000|2022-06-23 02:48:40|159482.9|159352.9|159486.5|159356.5|159503.8|159373.8|159482.9|159352.9|38
1655952530000|2022-06-23 02:48:50|159493|159363|159490.6|159360.6|159496.5|159366.5|159483.6|159353.6|33
1655952540000|2022-06-23 02:49:00|159492.7|159362.7|159489.7|159359.7|159504.9|159374.9|159485.8|159355.8|36
1655952550000|2022-06-23 02:49:10|159487.9|159357.9|159490.7|159360.7|159500.6|159370.6|159482.6|159352.6|36
1655952560000|2022-06-23 02:49:20|159492.7|159362.7|159484.6|159354.6|159495|159365|159480.2|159350.2|36
1655952570000|2022-06-23 02:49:30|159484.3|159354.3|159486.8|159356.8|159492.8|159362.8|159479.7|159349.7|38
1655952580000|2022-06-23 02:49:40|159489.7|159359.7|159485.7|159355.7|159498.9|159368.9|159480.2|159350.2|40
1655952590000|2022-06-23 02:49:50|159485.6|159355.6|159483|159353|159492|159362|159477.4|159347.4|30
1655952600000|2022-06-23 02:50:00|159482.2|159352.2|159493.2|159363.2|159500.4|159370.4|159482|159352|33
1655952610000|2022-06-23 02:50:10|159491.1|159361.1|159503.4|159373.4|159546.3|159382|159485.5|159344.9|36
1655952620000|2022-06-23 02:50:20|159500.8|159370.8|159496.5|159366.5|159510.2|159380.2|159489.1|159359.1|28
1655952630000|2022-06-23 02:50:30|159494.4|159364.4|159490.9|159360.9|159508.7|159378.7|159481.1|159351.1|32
1655952640000|2022-06-23 02:50:40|159490|159360|159486.1|159356.1|159497|159367|159481.4|159351.4|35
1655952650000|2022-06-23 02:50:50|159484|159354|159496.6|159366.6|159502.4|159372.4|159484|159354|30
1655952660000|2022-06-23 02:51:00|159495.4|159365.4|159490.9|159360.9|159506|159376|159487.6|159357.6|33
1655952670000|2022-06-23 02:51:10|159489.4|159359.4|159488.1|159358.1|159489.7|159359.7|159480.8|159350.8|35
1655952680000|2022-06-23 02:51:20|159487.6|159357.6|159475.8|159345.8|159491.7|159361.7|159474.2|159344.2|29
1655952690000|2022-06-23 02:51:30|159476.1|159346.1|159501.6|159371.6|159502.6|159372.6|159473.3|159343.3|32
1655952700000|2022-06-23 02:51:40|159499.1|159369.1|159486.1|159356.1|159504.2|159374.2|159485.7|159355.7|34
1655952710000|2022-06-23 02:51:50|159489.5|159359.5|159495.4|159365.4|159499.6|159369.6|159477|159347|36
1655952720000|2022-06-23 02:52:00|159496.2|159366.2|159493.7|159363.7|159511.3|159381.3|159488.4|159358.4|32
1655952730000|2022-06-23 02:52:10|159498.2|159368.2|159501.8|159371.8|159501.8|159371.8|159479.5|159349.5|35
1655952740000|2022-06-23 02:52:20|159494.2|159364.2|159493.3|159363.3|159508.2|159378.2|159490.7|159360.7|37
1655952750000|2022-06-23 02:52:30|159493.1|159363.1|159497.6|159367.6|159503.2|159373.2|159492.9|159362.9|22
1655952760000|2022-06-23 02:52:40|159501.5|159371.5|159494.4|159364.4|159506.9|159376.9|159483.3|159353.3|27
1655952770000|2022-06-23 02:52:50|159496.5|159366.5|159496.9|159366.9|159498.8|159368.8|159486.1|159356.1|28
1655952780000|2022-06-23 02:53:00|159495.8|159365.8|159491.4|159361.4|159496.3|159366.3|159486.1|159356.1|33
1655952790000|2022-06-23 02:53:10|159492.6|159362.6|159514.2|159384.2|159514.5|159384.5|159490.7|159360.7|30
1655952800000|2022-06-23 02:53:20|159500.2|159370.2|159509.8|159379.8|159514.5|159384.5|159492.8|159362.8|33
1655952810000|2022-06-23 02:53:30|159497.7|159367.7|159498.6|159368.6|159502.6|159372.6|159495|159365|27
1655952820000|2022-06-23 02:53:40|159498|159368|159496.7|159366.7|159514.8|159384.8|159489.7|159359.7|24
1655952830000|2022-06-23 02:53:50|159493.7|159363.7|159492.5|159362.5|159513.8|159383.8|159492.5|159362.5|36
1655952840000|2022-06-23 02:54:00|159493|159363|159512.4|159382.4|159513.4|159383.4|159493|159363|27
1655952850000|2022-06-23 02:54:10|159512.3|159382.3|159505.6|159375.6|159514.8|159384.8|159501.3|159371.3|28
1655952860000|2022-06-23 02:54:20|159505.3|159375.3|159508.7|159378.7|159508.7|159378.7|159495.9|159365.9|31
1655952870000|2022-06-23 02:54:30|159505.9|159375.9|159500.7|159370.7|159510.5|159380.5|159497.2|159367.2|20
1655952880000|2022-06-23 02:54:40|159503.9|159373.9|159520|159390|159525.9|159395.9|159500.7|159370.7|31
1655952890000|2022-06-23 02:54:50|159524.4|159394.4|159516.1|159386.1|159526.7|159396.7|159511.5|159381.5|29
1655952900000|2022-06-23 02:55:00|159513.2|159383.2|159506.1|159376.1|159514.5|159384.5|159494.3|159364.3|33
1655952910000|2022-06-23 02:55:10|159505.3|159375.3|159509.9|159379.9|159529.3|159399.3|159495.8|159365.8|36
1655952920000|2022-06-23 02:55:20|159510.8|159380.8|159516.3|159386.3|159526.5|159396.5|159505.2|159375.2|36
1655952930000|2022-06-23 02:55:30|159516.4|159386.4|159510.7|159380.7|159525|159395|159507.1|159377.1|34
1655952940000|2022-06-23 02:55:40|159509.1|159379.1|159518.8|159388.8|159533.7|159403.7|159506.6|159376.6|32
1655952950000|2022-06-23 02:55:50|159517.5|159387.5|159532.1|159402.1|159535.2|159405.2|159506.7|159376.7|30
1655952960000|2022-06-23 02:56:00|159530.4|159400.4|159514.4|159384.4|159537.8|159407.8|159509.7|159379.7|35
1655952970000|2022-06-23 02:56:10|159510.3|159380.3|159504.7|159374.7|159518.6|159388.6|159504.1|159374.1|31
1655952980000|2022-06-23 02:56:20|159505|159375|159498.8|159368.8|159507.6|159377.6|159493.5|159363.5|28
1655952990000|2022-06-23 02:56:30|159499.3|159369.3|159489.7|159359.7|159500.2|159370.2|159489.7|159359.7|21
1655953000000|2022-06-23 02:56:40|159490|159360|159495.2|159365.2|159499.3|159369.3|159487.6|159357.6|26
1655953010000|2022-06-23 02:56:50|159495.1|159365.1|159494.8|159364.8|159508.3|159378.3|159484.9|159354.9|27
1655953020000|2022-06-23 02:57:00|159497.9|159367.9|159492.6|159362.6|159499.4|159369.4|159486.8|159356.8|33
1655953030000|2022-06-23 02:57:10|159493.6|159363.6|159489.9|159359.9|159501.5|159371.5|159481.3|159351.3|36
1655953040000|2022-06-23 02:57:20|159493.2|159363.2|159490|159360|159495|159365|159483.7|159353.7|31
1655953050000|2022-06-23 02:57:30|159488.8|159358.8|159493|159363|159494.2|159364.2|159486|159356|31
1655953060000|2022-06-23 02:57:40|159493.5|159363.5|159500.3|159370.3|159501.7|159371.7|159481.8|159351.8|32
1655953070000|2022-06-23 02:57:50|159503.3|159373.3|159490.9|159360.9|159520.7|159390.7|159488.6|159358.6|37
1655953080000|2022-06-23 02:58:00|159492|159362|159483.9|159353.9|159506.6|159376.6|159483.9|159353.9|35
1655953090000|2022-06-23 02:58:10|159483.4|159353.4|159483.4|159353.4|159484.9|159354.9|159475.9|159345.9|38
1655953100000|2022-06-23 02:58:20|159488|159358|159495.6|159365.6|159512.4|159382.4|159483.6|159353.6|34
1655953110000|2022-06-23 02:58:30|159495.7|159365.7|159488.5|159358.5|159509.9|159379.9|159478.9|159348.9|37
1655953120000|2022-06-23 02:58:40|159487|159357|159510|159380|159514.6|159384.6|159484.1|159354.1|37
1655953130000|2022-06-23 02:58:50|159508.8|159378.8|159510|159380|159512.5|159382.5|159505.1|159375.1|32
1655953140000|2022-06-23 02:59:00|159507.6|159377.6|159514.8|159384.8|159517.5|159387.5|159506.5|159376.5|30
1655953150000|2022-06-23 02:59:10|159504.5|159374.5|159512.3|159382.3|159524.2|159394.2|159504.5|159374.5|34
1655953160000|2022-06-23 02:59:20|159514.1|159384.1|159527.2|159397.2|159528.8|159398.8|159501.3|159371.3|30
1655953170000|2022-06-23 02:59:30|159526.2|159396.2|159505.7|159375.7|159526.2|159396.2|159505.7|159375.7|33
1655953180000|2022-06-23 02:59:40|159509.8|159379.8|159497|159367|159509.8|159379.8|159481.8|159351.8|32
1655953190000|2022-06-23 02:59:50|159499.3|159369.3|159494.9|159364.9|159513.6|159383.6|159482.6|159352.6|33
1655953200000|2022-06-23 03:00:00|159508.3|159378.3|159500|159370|159539.3|159397.1|159500|159337.3|35
1655953210000|2022-06-23 03:00:10|159496.4|159366.4|159486.8|159356.8|159496.4|159366.4|159481.4|159351.4|30
1655953220000|2022-06-23 03:00:20|159485.2|159355.2|159481.9|159351.9|159489.3|159359.3|159478.3|159348.3|30
1655953230000|2022-06-23 03:00:30|159481.1|159351.1|159492.3|159362.3|159501.9|159371.9|159478.8|159348.8|30
1655953240000|2022-06-23 03:00:40|159497.6|159367.6|159500.7|159370.7|159510.6|159380.6|159488.4|159358.4|31
1655953250000|2022-06-23 03:00:50|159494.3|159364.3|159499.9|159369.9|159512.4|159382.4|159490.6|159360.6|30
1655953260000|2022-06-23 03:01:00|159500.1|159370.1|159505.3|159375.3|159505.3|159375.3|159499.1|159369.1|29
1655953270000|2022-06-23 03:01:10|159503.2|159373.2|159523.3|159393.3|159540.1|159394.3|159494.4|159339.3|21
1655953280000|2022-06-23 03:01:20|159521.8|159391.8|159505.3|159375.3|159521.8|159391.8|159495.3|159365.3|34
1655953290000|2022-06-23 03:01:30|159505.6|159375.6|159505.5|159375.5|159534.7|159404.7|159500.3|159370.3|36
1655953300000|2022-06-23 03:01:40|159510.8|159380.8|159499.4|159369.4|159515.9|159385.9|159499.4|159369.4|31
1655953310000|2022-06-23 03:01:50|159497.7|159367.7|159497.1|159367.1|159512.1|159382.1|159479.6|159349.6|36
1655953320000|2022-06-23 03:02:00|159496.5|159366.5|159491.5|159361.5|159498.8|159368.8|159487.5|159357.5|37
1655953330000|2022-06-23 03:02:10|159490.2|159360.2|159512.2|159382.2|159521.6|159391.6|159489.5|159359.5|33
1655953340000|2022-06-23 03:02:20|159514.4|159384.4|159534.3|159404.3|159534.3|159404.3|159506.3|159376.3|30
1655953350000|2022-06-23 03:02:30|159532|159402|159526.1|159396.1|159532|159402|159484.5|159354.5|36
1655953360000|2022-06-23 03:02:40|159512.9|159382.9|159537.3|159407.3|159537.3|159407.3|159508.1|159378.1|28
1655953370000|2022-06-23 03:02:50|159538.7|159408.7|159517.8|159387.8|159539|159409|159517.8|159387.8|31
1655953380000|2022-06-23 03:03:00|159517.1|159387.1|159530.6|159400.6|159532.9|159402.9|159509.4|159379.4|28
1655953390000|2022-06-23 03:03:10|159529.7|159399.7|159529.9|159399.9|159533|159403|159515.8|159385.8|21
1655953400000|2022-06-23 03:03:20|159530.8|159400.8|159520|159390|159534.8|159404.8|159504.5|159374.5|33
1655953410000|2022-06-23 03:03:30|159520.4|159390.4|159527.2|159397.2|159527.5|159397.5|159515.5|159385.5|32
1655953420000|2022-06-23 03:03:40|159521.5|159391.5|159526.4|159396.4|159539.4|159409.4|159521.5|159391.5|30
1655953430000|2022-06-23 03:03:50|159531.2|159401.2|159525.2|159395.2|159531.2|159401.2|159520.8|159390.8|21
1655953440000|2022-06-23 03:04:00|159525.8|159395.8|159523.5|159393.5|159525.8|159395.8|159506.5|159376.5|29
1655953450000|2022-06-23 03:04:10|159523.6|159393.6|159509.6|159379.6|159525.6|159395.6|159508.6|159378.6|30
1655953460000|2022-06-23 03:04:20|159512.5|159382.5|159521.5|159391.5|159528.6|159398.6|159512.5|159382.5|27
1655953470000|2022-06-23 03:04:30|159521|159391|159516.8|159386.8|159521.5|159391.5|159515|159385|21
1655953480000|2022-06-23 03:04:40|159516.3|159386.3|159528.6|159398.6|159531.8|159401.8|159515.4|159385.4|24
1655953490000|2022-06-23 03:04:50|159530.6|159400.6|159529.7|159399.7|159532.3|159402.3|159512.3|159382.3|27
1655953500000|2022-06-23 03:05:00|159529.1|159399.1|159535.1|159405.1|159535.1|159405.1|159516.1|159386.1|38
1655953510000|2022-06-23 03:05:10|159530.5|159400.5|159522|159392|159533.8|159403.8|159514|159384|34
1655953520000|2022-06-23 03:05:20|159521.8|159391.8|159517.1|159387.1|159521.8|159391.8|159513.5|159383.5|28
1655953530000|2022-06-23 03:05:30|159517.6|159387.6|159511|159381|159517.6|159387.6|159507.9|159377.9|26
1655953540000|2022-06-23 03:05:40|159506.5|159376.5|159521.7|159391.7|159528.2|159398.2|159506.5|159376.5|29
1655953550000|2022-06-23 03:05:50|159521.2|159391.2|159514|159384|159524.7|159394.7|159511.5|159381.5|28
1655953560000|2022-06-23 03:06:00|159516.1|159386.1|159510.6|159380.6|159518.3|159388.3|159508.8|159378.8|31
1655953570000|2022-06-23 03:06:10|159510.4|159380.4|159511.2|159381.2|159512.5|159382.5|159508.8|159378.8|15
1655953580000|2022-06-23 03:06:20|159511.1|159381.1|159510.3|159380.3|159513.1|159383.1|159509|159379|26
1655953590000|2022-06-23 03:06:30|159510.2|159380.2|159515.9|159385.9|159523.6|159393.6|159506.9|159376.9|24
1655953600000|2022-06-23 03:06:40|159522.4|159392.4|159516.1|159386.1|159524.4|159394.4|159503|159373|30
1655953610000|2022-06-23 03:06:50|159520.7|159390.7|159514.5|159384.5|159520.7|159390.7|159508|159378|27
1655953620000|2022-06-23 03:07:00|159513.7|159383.7|159521.2|159391.2|159527.4|159397.4|159507.1|159377.1|25
1655953630000|2022-06-23 03:07:10|159520.6|159390.6|159512.8|159382.8|159520.7|159390.7|159512.8|159382.8|23
1655953640000|2022-06-23 03:07:20|159512.7|159382.7|159512.3|159382.3|159560|159400.2|159510|159353.2|28
1655953650000|2022-06-23 03:07:30|159516.3|159386.3|159525.4|159395.4|159534.7|159404.7|159516.3|159386.3|28
1655953660000|2022-06-23 03:07:40|159527.8|159397.8|159528.3|159398.3|159537.4|159407.4|159520.1|159390.1|26
1655953670000|2022-06-23 03:07:50|159525.4|159395.4|159526.6|159396.6|159530.7|159400.7|159521|159391|28
1655953680000|2022-06-23 03:08:00|159524.1|159394.1|159544.1|159414.1|159544.1|159414.1|159520.5|159390.5|21
1655953690000|2022-06-23 03:08:10|159533.3|159403.3|159505.1|159375.1|159534.8|159404.8|159499.8|159369.8|34
1655953700000|2022-06-23 03:08:20|159501.6|159371.6|159504.8|159374.8|159511.1|159381.1|159497.3|159367.3|31
1655953710000|2022-06-23 03:08:30|159509.2|159379.2|159498.4|159368.4|159510.1|159380.1|159493.6|159363.6|26
1655953720000|2022-06-23 03:08:40|159498.5|159368.5|159495.6|159365.6|159500.9|159370.9|159493.1|159363.1|24
1655953730000|2022-06-23 03:08:50|159496|159366|159495.5|159365.5|159498|159368|159493.8|159363.8|26
1655953740000|2022-06-23 03:09:00|159495.3|159365.3|159495.6|159365.6|159506.2|159376.2|159485.1|159355.1|33
1655953750000|2022-06-23 03:09:10|159497.6|159367.6|159485.9|159355.9|159497.6|159367.6|159485.6|159355.6|29
1655953760000|2022-06-23 03:09:20|159487.3|159357.3|159489.9|159359.9|159494.6|159364.6|159487.3|159357.3|27
1655953770000|2022-06-23 03:09:30|159489|159359|159491.7|159361.7|159493.9|159363.9|159487.2|159357.2|26
1655953780000|2022-06-23 03:09:40|159492|159362|159483.1|159353.1|159495.5|159365.5|159479|159349|31
1655953790000|2022-06-23 03:09:50|159483.7|159353.7|159491.5|159361.5|159491.5|159361.5|159481.1|159351.1|30
1655953800000|2022-06-23 03:10:00|159490.9|159360.9|159488.5|159358.5|159490.9|159360.9|159484|159354|29
1655953810000|2022-06-23 03:10:10|159488.7|159358.7|159503.5|159373.5|159505.7|159375.7|159483.9|159353.9|35
1655953820000|2022-06-23 03:10:20|159502.8|159372.8|159483.8|159353.8|159502.8|159372.8|159480.5|159350.5|36
1655953830000|2022-06-23 03:10:30|159484.8|159354.8|159486.5|159356.5|159488.8|159358.8|159483.8|159353.8|27
1655953840000|2022-06-23 03:10:40|159480.1|159350.1|159484.6|159354.6|159485.2|159355.2|159479.2|159349.2|28
1655953850000|2022-06-23 03:10:50|159485.8|159355.8|159491.6|159361.6|159496.6|159366.6|159483.7|159353.7|35
1655953860000|2022-06-23 03:11:00|159494.1|159364.1|159493.6|159363.6|159497.9|159367.9|159491.3|159361.3|35
1655953870000|2022-06-23 03:11:10|159495.8|159365.8|159495|159365|159496.2|159366.2|159492.1|159362.1|26
1655953880000|2022-06-23 03:11:20|159494.3|159364.3|159494.5|159364.5|159498.4|159368.4|159487.8|159357.8|29
1655953890000|2022-06-23 03:11:30|159492.5|159362.5|159505.8|159375.8|159526|159396|159491.3|159361.3|30
1655953900000|2022-06-23 03:11:40|159506.3|159376.3|159507.5|159377.5|159510.6|159380.6|159491.1|159361.1|35
1655953910000|2022-06-23 03:11:50|159498|159368|159499.6|159369.6|159508.9|159378.9|159498|159368|27
1655953920000|2022-06-23 03:12:00|159498.4|159368.4|159496.7|159366.7|159506.6|159376.6|159496.1|159366.1|31
1655953930000|2022-06-23 03:12:10|159498.8|159368.8|159496.1|159366.1|159499.4|159369.4|159494.2|159364.2|26
1655953940000|2022-06-23 03:12:20|159493.6|159363.6|159481|159351|159497.8|159367.8|159481|159351|33
1655953950000|2022-06-23 03:12:30|159481.3|159351.3|159494.5|159364.5|159504.5|159374.5|159481.3|159351.3|31
1655953960000|2022-06-23 03:12:40|159492.9|159362.9|159501.2|159371.2|159506.8|159376.8|159491.3|159361.3|24
1655953970000|2022-06-23 03:12:50|159499.3|159369.3|159495.4|159365.4|159500.6|159370.6|159494.1|159364.1|24
1655953980000|2022-06-23 03:13:00|159495.8|159365.8|159491.8|159361.8|159505.9|159375.9|159491.7|159361.7|20
1655953990000|2022-06-23 03:13:10|159491.7|159361.7|159495.2|159365.2|159498.4|159368.4|159486.6|159356.6|31
1655954000000|2022-06-23 03:13:20|159496.3|159366.3|159500.6|159370.6|159507.4|159377.4|159491.5|159361.5|30
1655954010000|2022-06-23 03:13:30|159500.5|159370.5|159507.8|159377.8|159516|159386|159485.8|159355.8|34
1655954020000|2022-06-23 03:13:40|159501|159371|159504.4|159374.4|159509.6|159379.6|159496.7|159366.7|31
1655954030000|2022-06-23 03:13:50|159504.9|159374.9|159511.2|159381.2|159511.3|159381.3|159503.8|159373.8|22
1655954040000|2022-06-23 03:14:00|159511.1|159381.1|159501.7|159371.7|159512.3|159382.3|159501|159371|29
1655954050000|2022-06-23 03:14:10|159500.9|159370.9|159508.4|159378.4|159512.5|159382.5|159500.9|159370.9|26
1655954060000|2022-06-23 03:14:20|159506.5|159376.5|159506.4|159376.4|159507.9|159377.9|159500.1|159370.1|23
1655954070000|2022-06-23 03:14:30|159505.4|159375.4|159511.8|159381.8|159520.6|159390.6|159498.6|159368.6|32
1655954080000|2022-06-23 03:14:40|159511.2|159381.2|159497.8|159367.8|159512.6|159382.6|159490.7|159360.7|30
1655954090000|2022-06-23 03:14:50|159505.9|159375.9|159513.8|159383.8|159515.2|159385.2|159491.9|159361.9|34
1655954100000|2022-06-23 03:15:00|159512.1|159382.1|159485.7|159355.7|159512.1|159382.1|159482.6|159352.6|31
1655954110000|2022-06-23 03:15:10|159487.4|159357.4|159492.6|159362.6|159497|159367|159486.8|159356.8|29
1655954120000|2022-06-23 03:15:20|159493.5|159363.5|159502.3|159372.3|159502.3|159372.3|159493|159363|25
1655954130000|2022-06-23 03:15:30|159493.5|159363.5|159506.7|159376.7|159509.5|159379.5|159492.6|159362.6|28
1655954140000|2022-06-23 03:15:40|159506.6|159376.6|159514|159384|159530.3|159400.3|159504.8|159374.8|31
1655954150000|2022-06-23 03:15:50|159514.8|159384.8|159513.6|159383.6|159520.9|159390.9|159510.3|159380.3|30
1655954160000|2022-06-23 03:16:00|159514.5|159384.5|159509.3|159379.3|159517.5|159387.5|159507.9|159377.9|28
1655954170000|2022-06-23 03:16:10|159509.6|159379.6|159511.9|159381.9|159513.5|159383.5|159508|159378|26
1655954180000|2022-06-23 03:16:20|159510.9|159380.9|159509.7|159379.7|159511.3|159381.3|159503.7|159373.7|22
1655954190000|2022-06-23 03:16:30|159507.4|159377.4|159513.6|159383.6|159514.8|159384.8|159507.4|159377.4|23
1655954200000|2022-06-23 03:16:40|159513.5|159383.5|159506.7|159376.7|159514.1|159384.1|159503.1|159373.1|25
1655954210000|2022-06-23 03:16:50|159506.4|159376.4|159516.3|159386.3|159521.8|159391.8|159505.6|159375.6|31
1655954220000|2022-06-23 03:17:00|159518.2|159388.2|159514.1|159384.1|159530.9|159400.9|159506.9|159376.9|36
1655954230000|2022-06-23 03:17:10|159522.8|159392.8|159518|159388|159532.6|159402.6|159515.3|159385.3|36
1655954240000|2022-06-23 03:17:20|159516.8|159386.8|159514.5|159384.5|159524.1|159394.1|159514.5|159384.5|29
1655954250000|2022-06-23 03:17:30|159511.4|159381.4|159509.3|159379.3|159515.4|159385.4|159505.9|159375.9|28
1655954260000|2022-06-23 03:17:40|159509.5|159379.5|159509.1|159379.1|159516.4|159386.4|159505.2|159375.2|29
1655954270000|2022-06-23 03:17:50|159511.8|159381.8|159486.6|159356.6|159559.8|159389.6|159486.6|159351.1|33
1655954280000|2022-06-23 03:18:00|159493.6|159363.6|159513.3|159383.3|159520.4|159390.4|159486.4|159356.4|33
1655954290000|2022-06-23 03:18:10|159512.4|159382.4|159511.2|159381.2|159518.6|159388.6|159510|159380|28
1655954300000|2022-06-23 03:18:20|159513.2|159383.2|159521.7|159391.7|159526.9|159396.9|159509.7|159379.7|33
1655954310000|2022-06-23 03:18:30|159523|159393|159518.3|159388.3|159523|159393|159514.7|159384.7|22
1655954320000|2022-06-23 03:18:40|159518.5|159388.5|159525|159395|159525.4|159395.4|159517|159387|23
1655954330000|2022-06-23 03:18:50|159525.3|159395.3|159511.7|159381.7|159525.3|159395.3|159506.8|159376.8|21
1655954340000|2022-06-23 03:19:00|159511|159381|159509.3|159379.3|159513.9|159383.9|159502.4|159372.4|32
1655954350000|2022-06-23 03:19:10|159512.6|159382.6|159511.2|159381.2|159514.8|159384.8|159507.3|159377.3|25
1655954360000|2022-06-23 03:19:20|159511.6|159381.6|159496.5|159366.5|159511.6|159381.6|159494.8|159364.8|32
1655954370000|2022-06-23 03:19:30|159494.9|159364.9|159487.8|159357.8|159498.9|159368.9|159484.1|159354.1|32
1655954380000|2022-06-23 03:19:40|159487.7|159357.7|159482.8|159352.8|159491.8|159361.8|159476.3|159346.3|28
1655954390000|2022-06-23 03:19:50|159484.3|159354.3|159473.7|159343.7|159487.8|159357.8|159473.7|159343.7|23
1655954400000|2022-06-23 03:20:00|159471.5|159341.5|159484.9|159354.9|159486.4|159356.4|159471.5|159341.5|32
1655954410000|2022-06-23 03:20:10|159481.2|159351.2|159481.7|159351.7|159482.4|159352.4|159474.7|159344.7|29
1655954420000|2022-06-23 03:20:20|159481.4|159351.4|159486.5|159356.5|159486.5|159356.5|159475.6|159345.6|26
1655954430000|2022-06-23 03:20:30|159487.8|159357.8|159487.1|159357.1|159491.7|159361.7|159481.1|159351.1|36
1655954440000|2022-06-23 03:20:40|159486.7|159356.7|159488.8|159358.8|159489.6|159359.6|159483.7|159353.7|28
1655954450000|2022-06-23 03:20:50|159488.7|159358.7|159489.6|159359.6|159493.7|159363.7|159486.6|159356.6|21
1655954460000|2022-06-23 03:21:00|159489.5|159359.5|159481.3|159351.3|159492.6|159362.6|159480.4|159350.4|32
1655954470000|2022-06-23 03:21:10|159480.8|159350.8|159480|159350|159484.7|159354.7|159479.1|159349.1|30
1655954480000|2022-06-23 03:21:20|159480.1|159350.1|159472.9|159342.9|159483.3|159353.3|159468.4|159338.4|26
1655954490000|2022-06-23 03:21:30|159469.9|159339.9|159471|159341|159477.7|159347.7|159469.3|159339.3|32
1655954500000|2022-06-23 03:21:40|159471.1|159341.1|159484.7|159354.7|159487.3|159357.3|159471.1|159341.1|29
1655954510000|2022-06-23 03:21:50|159483.5|159353.5|159485.9|159355.9|159493.3|159363.3|159482.9|159352.9|31
1655954520000|2022-06-23 03:22:00|159485.2|159355.2|159484.8|159354.8|159487.8|159357.8|159483.7|159353.7|34
1655954530000|2022-06-23 03:22:10|159485.9|159355.9|159487|159357|159487.8|159357.8|159483.3|159353.3|26
1655954540000|2022-06-23 03:22:20|159486.8|159356.8|159482.8|159352.8|159492.1|159362.1|159481.9|159351.9|26
1655954550000|2022-06-23 03:22:30|159486.1|159356.1|159484.1|159354.1|159488.1|159358.1|159480.6|159350.6|22
1655954560000|2022-06-23 03:22:40|159484.7|159354.7|159493.5|159363.5|159494.5|159364.5|159483|159353|26
1655954570000|2022-06-23 03:22:50|159494.3|159364.3|159485.4|159355.4|159494.3|159364.3|159481.6|159351.6|34
1655954580000|2022-06-23 03:23:00|159483.9|159353.9|159494.9|159364.9|159498.6|159368.6|159483.9|159353.9|23
1655954590000|2022-06-23 03:23:10|159494.8|159364.8|159491.7|159361.7|159496.6|159366.6|159486.8|159356.8|30
1655954600000|2022-06-23 03:23:20|159494.3|159364.3|159493.8|159363.8|159496.7|159366.7|159487|159357|21
1655954610000|2022-06-23 03:23:30|159492.2|159362.2|159485.7|159355.7|159494.4|159364.4|159480.7|159350.7|33
1655954620000|2022-06-23 03:23:40|159486|159356|159491.5|159361.5|159497.2|159367.2|159486|159356|24
1655954630000|2022-06-23 03:23:50|159490.4|159360.4|159491.4|159361.4|159493.2|159363.2|159490.4|159360.4|25
1655954640000|2022-06-23 03:24:00|159493.8|159363.8|159494.3|159364.3|159496.2|159366.2|159492.1|159362.1|28
1655954650000|2022-06-23 03:24:10|159494.4|159364.4|159490.8|159360.8|159496.3|159366.3|159489.9|159359.9|24
1655954660000|2022-06-23 03:24:20|159491.4|159361.4|159490.8|159360.8|159494.3|159364.3|159488.6|159358.6|24
1655954670000|2022-06-23 03:24:30|159492.1|159362.1|159485.9|159355.9|159502.1|159372.1|159485.9|159355.9|21
1655954680000|2022-06-23 03:24:40|159491|159361|159489.1|159359.1|159497.2|159367.2|159487.3|159357.3|28
1655954690000|2022-06-23 03:24:50|159489.9|159359.9|159490.9|159360.9|159496.9|159366.9|159489.9|159359.9|21
1655954700000|2022-06-23 03:25:00|159487.9|159357.9|159496|159366|159527.8|159366|159482.2|159318.5|32
1655954710000|2022-06-23 03:25:10|159491.3|159361.3|159488.8|159358.8|159497.3|159367.3|159488.6|159358.6|31
1655954720000|2022-06-23 03:25:20|159487.6|159357.6|159502.7|159372.7|159507.3|159377.3|159486.8|159356.8|36
1655954730000|2022-06-23 03:25:30|159503.3|159373.3|159502.8|159372.8|159515.3|159385.3|159493.9|159363.9|27
1655954740000|2022-06-23 03:25:40|159511.2|159381.2|159497.7|159367.7|159511.6|159381.6|159495|159365|18
1655954750000|2022-06-23 03:25:50|159496.5|159366.5|159522.5|159392.5|159522.5|159392.5|159496.5|159366.5|27
1655954760000|2022-06-23 03:26:00|159522.4|159392.4|159510.4|159380.4|159522.4|159392.4|159501.3|159371.3|36
1655954770000|2022-06-23 03:26:10|159503.4|159373.4|159510.1|159380.1|159510.1|159380.1|159500.5|159370.5|31
1655954780000|2022-06-23 03:26:20|159510.6|159380.6|159515.4|159385.4|159523.8|159393.8|159502.2|159372.2|34
1655954790000|2022-06-23 03:26:30|159512.7|159382.7|159503.3|159373.3|159512.7|159382.7|159496.1|159366.1|28
1655954800000|2022-06-23 03:26:40|159502.8|159372.8|159497|159367|159502.9|159372.9|159496|159366|31
1655954810000|2022-06-23 03:26:50|159496.7|159366.7|159493.5|159363.5|159498.7|159368.7|159493.5|159363.5|23
1655954820000|2022-06-23 03:27:00|159496.4|159366.4|159499.4|159369.4|159510.3|159380.3|159494.1|159364.1|25
1655954830000|2022-06-23 03:27:10|159498.1|159368.1|159500.9|159370.9|159503|159373|159497.5|159367.5|25
1655954840000|2022-06-23 03:27:20|159501.9|159371.9|159506.7|159376.7|159509.2|159379.2|159494.3|159364.3|24
1655954850000|2022-06-23 03:27:30|159506.8|159376.8|159497.9|159367.9|159507.2|159377.2|159488.3|159358.3|25
1655954860000|2022-06-23 03:27:40|159497.6|159367.6|159492.7|159362.7|159498.7|159368.7|159486.1|159356.1|34
1655954870000|2022-06-23 03:27:50|159495|159365|159504.9|159374.9|159504.9|159374.9|159488.7|159358.7|23
1655954880000|2022-06-23 03:28:00|159505.1|159375.1|159504.1|159374.1|159506|159376|159501.1|159371.1|25
1655954890000|2022-06-23 03:28:10|159503.6|159373.6|159502.8|159372.8|159505.1|159375.1|159495.5|159365.5|20
1655954900000|2022-06-23 03:28:20|159500.2|159370.2|159483.3|159353.3|159500.2|159370.2|159479.6|159349.6|33
1655954910000|2022-06-23 03:28:30|159482.3|159352.3|159487.9|159357.9|159487.9|159357.9|159480|159350|27
1655954920000|2022-06-23 03:28:40|159487.7|159357.7|159488.2|159358.2|159498.8|159368.8|159481.9|159351.9|26
1655954930000|2022-06-23 03:28:50|159489.3|159359.3|159494.9|159364.9|159495.7|159365.7|159484.5|159354.5|26
1655954940000|2022-06-23 03:29:00|159494.1|159364.1|159494.8|159364.8|159497.3|159367.3|159493|159363|23
1655954950000|2022-06-23 03:29:10|159494.7|159364.7|159496.7|159366.7|159496.7|159366.7|159493.4|159363.4|16
1655954960000|2022-06-23 03:29:20|159492.4|159362.4|159495.2|159365.2|159495.6|159365.6|159491.5|159361.5|16
1655954970000|2022-06-23 03:29:30|159495.8|159365.8|159489.9|159359.9|159534.6|159373.7|159489.5|159325.3|27
1655954980000|2022-06-23 03:29:40|159492.9|159362.9|159488|159358|159496.1|159366.1|159488|159358|31
1655954990000|2022-06-23 03:29:50|159487.7|159357.7|159491.7|159361.7|159491.7|159361.7|159487.7|159357.7|25
1655955000000|2022-06-23 03:30:00|159492.2|159362.2|159496.9|159366.9|159497.5|159367.5|159490.4|159360.4|27
1655955010000|2022-06-23 03:30:10|159497.5|159367.5|159499.5|159369.5|159501.5|159371.5|159488.9|159358.9|23
1655955020000|2022-06-23 03:30:20|159492.9|159362.9|159494.1|159364.1|159499.4|159369.4|159486.4|159356.4|28
1655955030000|2022-06-23 03:30:30|159492|159362|159495.7|159365.7|159537.3|159370.4|159489.1|159330.9|31
1655955040000|2022-06-23 03:30:40|159494.8|159364.8|159490.1|159360.1|159496.2|159366.2|159488.9|159358.9|26
1655955050000|2022-06-23 03:30:50|159492.7|159362.7|159491.2|159361.2|159493.1|159363.1|159488.8|159358.8|24
1655955060000|2022-06-23 03:31:00|159491.4|159361.4|159497.8|159367.8|159506.5|159376.5|159488.2|159358.2|23
1655955070000|2022-06-23 03:31:10|159488.9|159358.9|159503.6|159373.6|159505.9|159375.9|159488.8|159358.8|32
1655955080000|2022-06-23 03:31:20|159503.9|159373.9|159508.9|159378.9|159543.7|159384.1|159495.3|159334.1|27
1655955090000|2022-06-23 03:31:30|159501.7|159371.7|159501.4|159371.4|159507.3|159377.3|159500|159370|29
1655955100000|2022-06-23 03:31:40|159503.6|159373.6|159497.8|159367.8|159504.8|159374.8|159496.8|159366.8|24
1655955110000|2022-06-23 03:31:50|159501|159371|159500.3|159370.3|159501|159371|159497|159367|22
1655955120000|2022-06-23 03:32:00|159500.4|159370.4|159503.1|159373.1|159503.1|159373.1|159494.7|159364.7|25
1655955130000|2022-06-23 03:32:10|159501.5|159371.5|159500|159370|159504.7|159374.7|159498.1|159368.1|25
1655955140000|2022-06-23 03:32:20|159500.2|159370.2|159508.7|159378.7|159542.1|159387.1|159495|159323.6|23
1655955150000|2022-06-23 03:32:30|159509.5|159379.5|159490.8|159360.8|159509.6|159379.6|159486.1|159356.1|26
1655955160000|2022-06-23 03:32:40|159492.5|159362.5|159500.1|159370.1|159500.1|159370.1|159492.3|159362.3|18
1655955170000|2022-06-23 03:32:50|159499.2|159369.2|159494.7|159364.7|159500.5|159370.5|159493.8|159363.8|23
1655955180000|2022-06-23 03:33:00|159494.2|159364.2|159486.4|159356.4|159497|159367|159484.3|159354.3|31
1655955190000|2022-06-23 03:33:10|159484.5|159354.5|159508.5|159378.5|159514.8|159384.8|159482|159352|25
1655955200000|2022-06-23 03:33:20|159506.5|159376.5|159481.8|159351.8|159506.5|159376.5|159474.6|159344.6|32
1655955210000|2022-06-23 03:33:30|159481.3|159351.3|159481.4|159351.4|159485.9|159355.9|159480.9|159350.9|28
1655955220000|2022-06-23 03:33:40|159481.6|159351.6|159481.8|159351.8|159484.9|159354.9|159481.4|159351.4|26
1655955230000|2022-06-23 03:33:50|159483|159353|159483.4|159353.4|159484.3|159354.3|159480.3|159350.3|16
1655955240000|2022-06-23 03:34:00|159483.7|159353.7|159488.2|159358.2|159490.1|159360.1|159475.9|159345.9|31
1655955250000|2022-06-23 03:34:10|159480.6|159350.6|159483.6|159353.6|159524.5|159356.8|159478.9|159323|31
1655955260000|2022-06-23 03:34:20|159483.1|159353.1|159482|159352|159488.1|159358.1|159481.9|159351.9|25
1655955270000|2022-06-23 03:34:30|159481.8|159351.8|159484.3|159354.3|159484.3|159354.3|159481.2|159351.2|19
1655955280000|2022-06-23 03:34:40|159483.3|159353.3|159482|159352|159486.2|159356.2|159480.4|159350.4|19
1655955290000|2022-06-23 03:34:50|159481.3|159351.3|159491.9|159361.9|159491.9|159361.9|159476.4|159346.4|29
1655955300000|2022-06-23 03:35:00|159491.3|159361.3|159488.3|159358.3|159493.6|159363.6|159476.4|159346.4|30
1655955310000|2022-06-23 03:35:10|159488.2|159358.2|159481.3|159351.3|159488.2|159358.2|159471.3|159341.3|27
1655955320000|2022-06-23 03:35:20|159480.6|159350.6|159470.8|159340.8|159489.1|159359.1|159469.2|159339.2|32
1655955330000|2022-06-23 03:35:30|159474.2|159344.2|159481.5|159351.5|159484.9|159354.9|159470|159340|34
1655955340000|2022-06-23 03:35:40|159480.4|159350.4|159482|159352|159483.2|159353.2|159476.8|159346.8|30
1655955350000|2022-06-23 03:35:50|159483.1|159353.1|159479.4|159349.4|159485.1|159355.1|159479.4|159349.4|22
1655955360000|2022-06-23 03:36:00|159479.5|159349.5|159481.3|159351.3|159482.1|159352.1|159478.9|159348.9|25
1655955370000|2022-06-23 03:36:10|159481.4|159351.4|159491.7|159361.7|159491.7|159361.7|159476.5|159346.5|29
1655955380000|2022-06-23 03:36:20|159491.9|159361.9|159481.5|159351.5|159491.9|159361.9|159480.7|159350.7|34
1655955390000|2022-06-23 03:36:30|159482.2|159352.2|159487.9|159357.9|159492.3|159362.3|159482.2|159352.2|20
1655955400000|2022-06-23 03:36:40|159485|159355|159486.2|159356.2|159486.4|159356.4|159481|159351|26
1655955410000|2022-06-23 03:36:50|159485.9|159355.9|159481.7|159351.7|159488.6|159358.6|159481.7|159351.7|24
1655955420000|2022-06-23 03:37:00|159481.1|159351.1|159477.8|159347.8|159538.3|159361.4|159468.7|159311.3|37
1655955430000|2022-06-23 03:37:10|159479.3|159349.3|159481.5|159351.5|159487|159357|159479.3|159349.3|29
1655955440000|2022-06-23 03:37:20|159483.5|159353.5|159490.9|159360.9|159492.9|159362.9|159481.2|159351.2|27
1655955450000|2022-06-23 03:37:30|159485.4|159355.4|159486|159356|159486.9|159356.9|159483|159353|18
1655955460000|2022-06-23 03:37:40|159482|159352|159484.6|159354.6|159485.9|159355.9|159481.9|159351.9|23
1655955470000|2022-06-23 03:37:50|159484.5|159354.5|159526.4|159315.5|159526.4|159359.4|159472.4|159315.5|24
1655955480000|2022-06-23 03:38:00|159485.3|159355.3|159477.1|159347.1|159485.3|159355.3|159475.6|159345.6|26
1655955490000|2022-06-23 03:38:10|159476.8|159346.8|159484.3|159354.3|159484.3|159354.3|159475.6|159345.6|26
1655955500000|2022-06-23 03:38:20|159481.5|159351.5|159483|159353|159489.8|159359.8|159479.3|159349.3|26
1655955510000|2022-06-23 03:38:30|159483.2|159353.2|159486.4|159356.4|159488.5|159358.5|159478.3|159348.3|29
1655955520000|2022-06-23 03:38:40|159487.2|159357.2|159485|159355|159488.8|159358.8|159484.3|159354.3|18
1655955530000|2022-06-23 03:38:50|159484.5|159354.5|159480.6|159350.6|159484.5|159354.5|159469.8|159339.8|37
1655955540000|2022-06-23 03:39:00|159478.9|159348.9|159482.7|159352.7|159484.5|159354.5|159475.4|159345.4|26
1655955550000|2022-06-23 03:39:10|159485|159355|159501.2|159371.2|159502|159372|159480.3|159350.3|34
1655955560000|2022-06-23 03:39:20|159502.3|159372.3|159498.1|159368.1|159503.4|159373.4|159496.4|159366.4|32
1655955570000|2022-06-23 03:39:30|159498|159368|159493.9|159363.9|159500.2|159370.2|159493.6|159363.6|24
1655955580000|2022-06-23 03:39:40|159494.7|159364.7|159492.8|159362.8|159495.1|159365.1|159491.8|159361.8|25
1655955590000|2022-06-23 03:39:50|159491|159361|159497.4|159367.4|159497.4|159367.4|159489.5|159359.5|25
1655955600000|2022-06-23 03:40:00|159497.5|159367.5|159495.6|159365.6|159501.4|159371.4|159485.7|159355.7|27
1655955610000|2022-06-23 03:40:10|159495.3|159365.3|159499.2|159369.2|159502.4|159372.4|159490.7|159360.7|29
1655955620000|2022-06-23 03:40:20|159494.8|159364.8|159502.7|159372.7|159509.8|159379.8|159494|159364|30
1655955630000|2022-06-23 03:40:30|159509.5|159379.5|159516.2|159386.2|159516.6|159386.6|159506|159376|28
1655955640000|2022-06-23 03:40:40|159516.8|159386.8|159500.8|159370.8|159518.4|159388.4|159494.4|159364.4|32
1655955650000|2022-06-23 03:40:50|159502.6|159372.6|159499.1|159369.1|159502.6|159372.6|159490.1|159360.1|32
1655955660000|2022-06-23 03:41:00|159499.8|159369.8|159512|159382|159515.5|159385.5|159493.1|159363.1|29
1655955670000|2022-06-23 03:41:10|159514.9|159384.9|159509|159379|159516.8|159386.8|159506.3|159376.3|29
1655955680000|2022-06-23 03:41:20|159509.5|159379.5|159512.2|159382.2|159513.2|159383.2|159507.6|159377.6|17
1655955690000|2022-06-23 03:41:30|159508.5|159378.5|159523.2|159393.2|159523.2|159393.2|159508.4|159378.4|23
1655955700000|2022-06-23 03:41:40|159527.8|159397.8|159499.9|159369.9|159569.3|159397.8|159499.9|159352|29
1655955710000|2022-06-23 03:41:50|159512.9|159382.9|159509.3|159379.3|159514.1|159384.1|159503.7|159373.7|27
1655955720000|2022-06-23 03:42:00|159509.5|159379.5|159511|159381|159512.5|159382.5|159507.2|159377.2|26
1655955730000|2022-06-23 03:42:10|159517.7|159387.7|159511.6|159381.6|159526.3|159396.3|159508.2|159378.2|28
1655955740000|2022-06-23 03:42:20|159514.5|159384.5|159507.3|159377.3|159521.7|159391.7|159502.5|159372.5|24
1655955750000|2022-06-23 03:42:30|159544.9|159342.1|159510.1|159380.1|159544.9|159380.1|159502.4|159342.1|16
1655955760000|2022-06-23 03:42:40|159510.5|159380.5|159514.3|159384.3|159517|159387|159510|159380|24
1655955770000|2022-06-23 03:42:50|159513.4|159383.4|159510.6|159380.6|159516.1|159386.1|159508.6|159378.6|14
1655955780000|2022-06-23 03:43:00|159511.6|159381.6|159524.8|159394.8|159524.8|159394.8|159511.6|159381.6|27
1655955790000|2022-06-23 03:43:10|159524.7|159394.7|159532.1|159402.1|159532.1|159402.1|159512.2|159382.2|31
1655955800000|2022-06-23 03:43:20|159522.6|159392.6|159526.1|159396.1|159530|159400|159522.4|159392.4|34
1655955810000|2022-06-23 03:43:30|159527|159397|159523.6|159393.6|159535.9|159405.9|159516.4|159386.4|32
1655955820000|2022-06-23 03:43:40|159523.8|159393.8|159521.5|159391.5|159529|159399|159512.5|159382.5|27
1655955830000|2022-06-23 03:43:50|159520.9|159390.9|159520.1|159390.1|159521.1|159391.1|159515.7|159385.7|26
1655955840000|2022-06-23 03:44:00|159520.8|159390.8|159515.4|159385.4|159522|159392|159504|159374|29
1655955850000|2022-06-23 03:44:10|159517.8|159387.8|159518.5|159388.5|159519.5|159389.5|159512.7|159382.7|29
1655955860000|2022-06-23 03:44:20|159517.1|159387.1|159520.1|159390.1|159520.6|159390.6|159512.6|159382.6|20
1655955870000|2022-06-23 03:44:30|159524.6|159394.6|159530.5|159400.5|159543.9|159413.9|159519.4|159389.4|26
1655955880000|2022-06-23 03:44:40|159531.9|159401.9|159534.3|159404.3|159535.7|159405.7|159524.2|159394.2|27
1655955890000|2022-06-23 03:44:50|159536.8|159406.8|159533.3|159403.3|159536.9|159406.9|159530.5|159400.5|18
1655955900000|2022-06-23 03:45:00|159529.4|159399.4|159522.2|159392.2|159531.6|159401.6|159512.9|159382.9|27
1655955910000|2022-06-23 03:45:10|159522.9|159392.9|159512.6|159382.6|159557.7|159404.8|159509.1|159356.3|33
1655955920000|2022-06-23 03:45:20|159514.7|159384.7|159512.7|159382.7|159520.7|159390.7|159512.2|159382.2|30
1655955930000|2022-06-23 03:45:30|159514.1|159384.1|159517.1|159387.1|159518.4|159388.4|159512.9|159382.9|28
1655955940000|2022-06-23 03:45:40|159516.4|159386.4|159520.6|159390.6|159524.9|159394.9|159516.4|159386.4|24
1655955950000|2022-06-23 03:45:50|159520|159390|159517.8|159387.8|159524.9|159394.9|159515.4|159385.4|28
1655955960000|2022-06-23 03:46:00|159519|159389|159511.3|159381.3|159521.1|159391.1|159510.1|159380.1|28
1655955970000|2022-06-23 03:46:10|159512.2|159382.2|159521.1|159391.1|159523.7|159393.7|159504.5|159374.5|25
1655955980000|2022-06-23 03:46:20|159520.1|159390.1|159518.1|159388.1|159523.4|159393.4|159515.9|159385.9|25
1655955990000|2022-06-23 03:46:30|159516.7|159386.7|159519.2|159389.2|159520.7|159390.7|159514.4|159384.4|25
1655956000000|2022-06-23 03:46:40|159519.5|159389.5|159520.6|159390.6|159524.2|159394.2|159517.4|159387.4|18
1655956010000|2022-06-23 03:46:50|159521|159391|159518.3|159388.3|159543.8|159413.8|159516|159386|27
1655956020000|2022-06-23 03:47:00|159521.6|159391.6|159516.3|159386.3|159523.8|159393.8|159514|159384|27
1655956030000|2022-06-23 03:47:10|159517.3|159387.3|159520.4|159390.4|159524.1|159394.1|159517.3|159387.3|20
1655956040000|2022-06-23 03:47:20|159518|159388|159529.7|159399.7|159535.4|159405.4|159518|159388|26
1655956050000|2022-06-23 03:47:30|159527.5|159397.5|159523.6|159393.6|159538|159408|159521.4|159391.4|24
1655956060000|2022-06-23 03:47:40|159523.4|159393.4|159525.8|159395.8|159543.9|159413.9|159510.2|159380.2|31
1655956070000|2022-06-23 03:47:50|159527.5|159397.5|159524.7|159394.7|159545.6|159415.6|159509.6|159379.6|32
1655956080000|2022-06-23 03:48:00|159521.9|159391.9|159516.1|159386.1|159526.8|159396.8|159511.4|159381.4|26
1655956090000|2022-06-23 03:48:10|159518.2|159388.2|159521.2|159391.2|159521.6|159391.6|159516|159386|24
1655956100000|2022-06-23 03:48:20|159520.4|159390.4|159516.8|159386.8|159520.4|159390.4|159514.3|159384.3|23
1655956110000|2022-06-23 03:48:30|159514.3|159384.3|159514.3|159384.3|159518|159388|159514.3|159384.3|24
1655956120000|2022-06-23 03:48:40|159514.7|159384.7|159523.7|159393.7|159560|159393.7|159511.5|159341.2|26
1655956130000|2022-06-23 03:48:50|159522.5|159392.5|159512.5|159382.5|159572|159394.3|159508.1|159350|27
1655956140000|2022-06-23 03:49:00|159523|159393|159517|159387|159529.6|159399.6|159509|159379|27
1655956150000|2022-06-23 03:49:10|159520.2|159390.2|159517.3|159387.3|159521.5|159391.5|159514.9|159384.9|27
1655956160000|2022-06-23 03:49:20|159516.3|159386.3|159518.4|159388.4|159518.8|159388.8|159515.4|159385.4|19
1655956170000|2022-06-23 03:49:30|159559.3|159356.1|159513.8|159383.8|159559.3|159398.2|159511.7|159356.1|25
1655956180000|2022-06-23 03:49:40|159522|159392|159515.5|159385.5|159527.4|159397.4|159514.6|159384.6|28
1655956190000|2022-06-23 03:49:50|159517.4|159387.4|159522.4|159392.4|159530|159400|159512.6|159382.6|24
1655956200000|2022-06-23 03:50:00|159521.9|159391.9|159516.8|159386.8|159521.9|159391.9|159512.8|159382.8|26
1655956210000|2022-06-23 03:50:10|159517.7|159387.7|159513.5|159383.5|159520.1|159390.1|159513|159383|23
1655956220000|2022-06-23 03:50:20|159514.6|159384.6|159514.3|159384.3|159516.2|159386.2|159511.7|159381.7|26
1655956230000|2022-06-23 03:50:30|159512.7|159382.7|159513.4|159383.4|159515.5|159385.5|159510.8|159380.8|17
1655956240000|2022-06-23 03:50:40|159510.1|159380.1|159510.7|159380.7|159547.3|159386.3|159501.6|159340.5|34
1655956250000|2022-06-23 03:50:50|159512.2|159382.2|159506.3|159376.3|159514.7|159384.7|159503.2|159373.2|30
1655956260000|2022-06-23 03:51:00|159507.9|159377.9|159511.2|159381.2|159511.3|159381.3|159500.4|159370.4|25
1655956270000|2022-06-23 03:51:10|159511.6|159381.6|159509.8|159379.8|159511.6|159381.6|159504.5|159374.5|21
1655956280000|2022-06-23 03:51:20|159508.4|159378.4|159515.3|159385.3|159516.4|159386.4|159508|159378|21
1655956290000|2022-06-23 03:51:30|159515.1|159385.1|159510.5|159380.5|159516.2|159386.2|159509.3|159379.3|25
1655956300000|2022-06-23 03:51:40|159510.6|159380.6|159517.6|159387.6|159518.1|159388.1|159510.6|159380.6|20
1655956310000|2022-06-23 03:51:50|159508.6|159378.6|159517.9|159387.9|159521.6|159391.6|159508.6|159378.6|22
1655956320000|2022-06-23 03:52:00|159516.1|159386.1|159519.5|159389.5|159528.9|159398.9|159516.1|159386.1|29
1655956330000|2022-06-23 03:52:10|159519|159389|159517.4|159387.4|159520.2|159390.2|159507.2|159377.2|28
1655956340000|2022-06-23 03:52:20|159517.1|159387.1|159511.7|159381.7|159517.1|159387.1|159510|159380|23
1655956350000|2022-06-23 03:52:30|159512.9|159382.9|159507.5|159377.5|159525.8|159395.8|159504.3|159374.3|28
1655956360000|2022-06-23 03:52:40|159509.2|159379.2|159505.7|159375.7|159509.2|159379.2|159502.8|159372.8|30
1655956370000|2022-06-23 03:52:50|159506.5|159376.5|159506.7|159376.7|159510.8|159380.8|159504.2|159374.2|25
1655956380000|2022-06-23 03:53:00|159508.2|159378.2|159506.1|159376.1|159508.7|159378.7|159504.8|159374.8|23
1655956390000|2022-06-23 03:53:10|159504.4|159374.4|159513.6|159383.6|159515.3|159385.3|159504.4|159374.4|25
1655956400000|2022-06-23 03:53:20|159514.4|159384.4|159510.1|159380.1|159515.2|159385.2|159508.2|159378.2|25
1655956410000|2022-06-23 03:53:30|159510.2|159380.2|159510.2|159380.2|159511.9|159381.9|159507.4|159377.4|13
1655956420000|2022-06-23 03:53:40|159512|159382|159519.3|159389.3|159520.4|159390.4|159507.6|159377.6|24
1655956430000|2022-06-23 03:53:50|159521.5|159391.5|159508.1|159378.1|159523.6|159393.6|159505.9|159375.9|30
1655956440000|2022-06-23 03:54:00|159507.6|159377.6|159512.7|159382.7|159512.9|159382.9|159507.1|159377.1|25
1655956450000|2022-06-23 03:54:10|159513.5|159383.5|159508|159378|159518.9|159388.9|159508|159378|16
1655956460000|2022-06-23 03:54:20|159509.5|159379.5|159512.2|159382.2|159515.2|159385.2|159501.2|159371.2|24
1655956470000|2022-06-23 03:54:30|159511.2|159381.2|159506.3|159376.3|159516.7|159386.7|159501.6|159371.6|27
1655956480000|2022-06-23 03:54:40|159501.4|159371.4|159500|159370|159545.6|159381|159497.4|159344.4|29
1655956490000|2022-06-23 03:54:50|159501.9|159371.9|159491.5|159361.5|159501.9|159371.9|159485.2|159355.2|28
1655956500000|2022-06-23 03:55:00|159488|159358|159484.3|159354.3|159489|159359|159483.8|159353.8|23
1655956510000|2022-06-23 03:55:10|159484.2|159354.2|159472.5|159342.5|159484.8|159354.8|159467.4|159337.4|34
1655956520000|2022-06-23 03:55:20|159472.7|159342.7|159473|159343|159473.9|159343.9|159467.9|159337.9|26
1655956530000|2022-06-23 03:55:30|159473.9|159343.9|159479.1|159349.1|159493.3|159363.3|159469.4|159339.4|31
1655956540000|2022-06-23 03:55:40|159477.7|159347.7|159472.7|159342.7|159479.6|159349.6|159467|159337|34
1655956550000|2022-06-23 03:55:50|159472.8|159342.8|159471.6|159341.6|159475.6|159345.6|159461.4|159331.4|33
1655956560000|2022-06-23 03:56:00|159474.2|159344.2|159473.3|159343.3|159476|159346|159470|159340|24
1655956570000|2022-06-23 03:56:10|159474|159344|159487.4|159357.4|159490.6|159360.6|159473.7|159343.7|28
1655956580000|2022-06-23 03:56:20|159489.1|159359.1|159490.4|159360.4|159490.4|159360.4|159484.3|159354.3|29
1655956590000|2022-06-23 03:56:30|159489.4|159359.4|159483.8|159353.8|159491.1|159361.1|159483|159353|21
1655956600000|2022-06-23 03:56:40|159485.7|159355.7|159486.4|159356.4|159487|159357|159482.8|159352.8|22
1655956610000|2022-06-23 03:56:50|159484.4|159354.4|159495.6|159365.6|159495.6|159365.6|159484.2|159354.2|19
1655956620000|2022-06-23 03:57:00|159547.4|159305.8|159503.8|159373.8|159547.4|159373.8|159486.8|159305.8|30
1655956630000|2022-06-23 03:57:10|159501.6|159371.6|159496.8|159366.8|159510.2|159380.2|159491.7|159361.7|19
1655956640000|2022-06-23 03:57:20|159496.2|159366.2|159502.6|159372.6|159506.3|159376.3|159495.3|159365.3|27
1655956650000|2022-06-23 03:57:30|159504.5|159374.5|159497.2|159367.2|159504.7|159374.7|159497.2|159367.2|27
1655956660000|2022-06-23 03:57:40|159497.6|159367.6|159499|159369|159504.7|159374.7|159495|159365|22
1655956670000|2022-06-23 03:57:50|159500.2|159370.2|159504.6|159374.6|159510.3|159380.3|159491.2|159361.2|28
1655956680000|2022-06-23 03:58:00|159503.3|159373.3|159504.3|159374.3|159510.5|159380.5|159494.5|159364.5|28
1655956690000|2022-06-23 03:58:10|159504.8|159374.8|159506|159376|159506.3|159376.3|159498.1|159368.1|29
1655956700000|2022-06-23 03:58:20|159505.2|159375.2|159510.9|159380.9|159515.8|159385.8|159505.2|159375.2|28
1655956710000|2022-06-23 03:58:30|159552.5|159333.3|159511.1|159381.1|159552.5|159386.6|159500.8|159333.3|34
1655956720000|2022-06-23 03:58:40|159510.6|159380.6|159506.3|159376.3|159515.6|159385.6|159503.1|159373.1|32
1655956730000|2022-06-23 03:58:50|159506.1|159376.1|159495.7|159365.7|159509|159379|159495.7|159365.7|27
1655956740000|2022-06-23 03:59:00|159497.6|159367.6|159507.1|159377.1|159507.1|159377.1|159496.3|159366.3|27
1655956750000|2022-06-23 03:59:10|159504.7|159374.7|159495.1|159365.1|159511.5|159381.5|159495.1|159365.1|27
1655956760000|2022-06-23 03:59:20|159494|159364|159494.8|159364.8|159503.5|159373.5|159492.4|159362.4|31
1655956770000|2022-06-23 03:59:30|159495.4|159365.4|159499|159369|159506.2|159376.2|159494.8|159364.8|32
1655956780000|2022-06-23 03:59:40|159498.6|159368.6|159509.3|159379.3|159509.3|159379.3|159492.6|159362.6|28
1655956790000|2022-06-23 03:59:50|159498.4|159368.4|159501.8|159371.8|159503.6|159373.6|159495.4|159365.4|23
1655956800000|2022-06-23 04:00:00|159502.8|159372.8|159505.2|159375.2|159510.5|159380.5|159502.8|159372.8|31
1655956810000|2022-06-23 04:00:10|159505.6|159375.6|159507.9|159377.9|159509.4|159379.4|159502.5|159372.5|27
1655956820000|2022-06-23 04:00:20|159505.8|159375.8|159505.2|159375.2|159505.8|159375.8|159501.5|159371.5|22
1655956830000|2022-06-23 04:00:30|159506.6|159376.6|159496.2|159366.2|159506.9|159376.9|159488.8|159358.8|32
1655956840000|2022-06-23 04:00:40|159500.5|159370.5|159500.6|159370.6|159501.5|159371.5|159497.6|159367.6|20
1655956850000|2022-06-23 04:00:50|159500.3|159370.3|159500.8|159370.8|159501.6|159371.6|159496.3|159366.3|25
1655956860000|2022-06-23 04:01:00|159500.7|159370.7|159485.3|159355.3|159500.7|159370.7|159476.3|159346.3|29
1655956870000|2022-06-23 04:01:10|159479.2|159349.2|159473.7|159343.7|159483.2|159353.2|159469.2|159339.2|31
1655956880000|2022-06-23 04:01:20|159474.8|159344.8|159473.9|159343.9|159483.9|159353.9|159470.4|159340.4|34
1655956890000|2022-06-23 04:01:30|159474.9|159344.9|159473.5|159343.5|159483.8|159353.8|159473.1|159343.1|27
1655956900000|2022-06-23 04:01:40|159471.8|159341.8|159471.6|159341.6|159480.2|159350.2|159471.6|159341.6|20
1655956910000|2022-06-23 04:01:50|159471.7|159341.7|159474.5|159344.5|159479.1|159349.1|159469.1|159339.1|25
1655956920000|2022-06-23 04:02:00|159473.3|159343.3|159476.3|159346.3|159483.5|159353.5|159467.4|159337.4|33
1655956930000|2022-06-23 04:02:10|159485.7|159355.7|159490.2|159360.2|159491.7|159361.7|159479.7|159349.7|31
1655956940000|2022-06-23 04:02:20|159493.1|159363.1|159499.1|159369.1|159499.1|159369.1|159490.6|159360.6|32
1655956950000|2022-06-23 04:02:30|159499.5|159369.5|159499|159369|159501.8|159371.8|159497.1|159367.1|21
1655956960000|2022-06-23 04:02:40|159497.9|159367.9|159502.9|159372.9|159504.5|159374.5|159497.5|159367.5|28
1655956970000|2022-06-23 04:02:50|159510.7|159380.7|159512.8|159382.8|159512.8|159382.8|159503|159373|29
1655956980000|2022-06-23 04:03:00|159510.6|159380.6|159511.7|159381.7|159514.2|159384.2|159509.6|159379.6|21
1655956990000|2022-06-23 04:03:10|159513.2|159383.2|159511.1|159381.1|159513.7|159383.7|159508.8|159378.8|23
1655957000000|2022-06-23 04:03:20|159509.7|159379.7|159508.4|159378.4|159514.3|159384.3|159505.6|159375.6|22
1655957010000|2022-06-23 04:03:30|159509.7|159379.7|159499.1|159369.1|159536.9|159385.8|159497.9|159335.4|19
1655957020000|2022-06-23 04:03:40|159502.1|159372.1|159491.4|159361.4|159502.1|159372.1|159491.4|159361.4|22
1655957030000|2022-06-23 04:03:50|159488.4|159358.4|159489.9|159359.9|159491.4|159361.4|159488|159358|24
1655957040000|2022-06-23 04:04:00|159489|159359|159494.2|159364.2|159499.9|159369.9|159489|159359|27
1655957050000|2022-06-23 04:04:10|159493.3|159363.3|159495.4|159365.4|159498.1|159368.1|159490.3|159360.3|26
1655957060000|2022-06-23 04:04:20|159492.5|159362.5|159501.4|159371.4|159502.9|159372.9|159491.8|159361.8|31
1655957070000|2022-06-23 04:04:30|159501|159371|159489.4|159359.4|159501|159371|159487.5|159357.5|26
1655957080000|2022-06-23 04:04:40|159490.7|159360.7|159488.2|159358.2|159530.9|159363.1|159482.2|159315.1|30
1655957090000|2022-06-23 04:04:50|159487|159357|159487.2|159357.2|159490.7|159360.7|159479.3|159349.3|29
1655957100000|2022-06-23 04:05:00|159487.3|159357.3|159490.1|159360.1|159497.4|159367.4|159485.9|159355.9|30
1655957110000|2022-06-23 04:05:10|159490.4|159360.4|159499.3|159369.3|159500.4|159370.4|159490.3|159360.3|29
1655957120000|2022-06-23 04:05:20|159497.2|159367.2|159512.5|159382.5|159512.5|159382.5|159497|159367|23
1655957130000|2022-06-23 04:05:30|159513.4|159383.4|159516.7|159386.7|159546.8|159386.7|159501.5|159344.6|27
1655957140000|2022-06-23 04:05:40|159515.7|159385.7|159507.5|159377.5|159518.5|159388.5|159503.8|159373.8|32
1655957150000|2022-06-23 04:05:50|159508.5|159378.5|159504.4|159374.4|159513.9|159383.9|159502.9|159372.9|27
1655957160000|2022-06-23 04:06:00|159506.6|159376.6|159501.9|159371.9|159506.6|159376.6|159498.3|159368.3|19
1655957170000|2022-06-23 04:06:10|159500|159370|159505.8|159375.8|159505.8|159375.8|159499.8|159369.8|21
1655957180000|2022-06-23 04:06:20|159505.4|159375.4|159513.3|159383.3|159517.8|159387.8|159504|159374|23
1655957190000|2022-06-23 04:06:30|159514.1|159384.1|159507.7|159377.7|159514.5|159384.5|159504|159374|28
1655957200000|2022-06-23 04:06:40|159508.3|159378.3|159514.3|159384.3|159522.6|159392.6|159503.8|159373.8|29
1655957210000|2022-06-23 04:06:50|159514.9|159384.9|159508.7|159378.7|159516.4|159386.4|159504.3|159374.3|25
1655957220000|2022-06-23 04:07:00|159512.5|159382.5|159515.7|159385.7|159517.5|159387.5|159511.5|159381.5|25
1655957230000|2022-06-23 04:07:10|159515.6|159385.6|159515.7|159385.7|159523.9|159393.9|159512.1|159382.1|25
1655957240000|2022-06-23 04:07:20|159549.9|159347.8|159515.3|159385.3|159561.2|159395.1|159511.1|159347.8|19
1655957250000|2022-06-23 04:07:30|159514.7|159384.7|159514.8|159384.8|159522.4|159392.4|159509.7|159379.7|19
1655957260000|2022-06-23 04:07:40|159516.9|159386.9|159516.3|159386.3|159521.3|159391.3|159509.7|159379.7|27
1655957270000|2022-06-23 04:07:50|159515.8|159385.8|159512.9|159382.9|159517.6|159387.6|159510.5|159380.5|20
1655957280000|2022-06-23 04:08:00|159512.2|159382.2|159508.8|159378.8|159514.9|159384.9|159507.7|159377.7|23
1655957290000|2022-06-23 04:08:10|159508.9|159378.9|159512.6|159382.6|159513|159383|159508.1|159378.1|22
1655957300000|2022-06-23 04:08:20|159511.8|159381.8|159513.8|159383.8|159515.6|159385.6|159507.2|159377.2|13
1655957310000|2022-06-23 04:08:30|159516|159386|159523|159393|159523.8|159393.8|159508.7|159378.7|13
1655957320000|2022-06-23 04:08:40|159519.1|159389.1|159508.1|159378.1|159519.1|159389.1|159505|159375|29
1655957330000|2022-06-23 04:08:50|159508.5|159378.5|159508.5|159378.5|159513.2|159383.2|159506.8|159376.8|16
1655957340000|2022-06-23 04:09:00|159508.9|159378.9|159511.2|159381.2|159513.3|159383.3|159501.5|159371.5|22
1655957350000|2022-06-23 04:09:10|159519|159389|159515.9|159385.9|159527.6|159397.6|159508.3|159378.3|27
1655957360000|2022-06-23 04:09:20|159561.6|159339.3|159516.5|159386.5|159561.6|159415.1|159510.3|159339.3|36
1655957370000|2022-06-23 04:09:30|159517.7|159387.7|159517|159387|159525.2|159395.2|159514.5|159384.5|33
1655957380000|2022-06-23 04:09:40|159516.6|159386.6|159520.3|159390.3|159522.6|159392.6|159515.8|159385.8|22
1655957390000|2022-06-23 04:09:50|159521.7|159391.7|159522.6|159392.6|159528.2|159398.2|159521.4|159391.4|25
1655957400000|2022-06-23 04:10:00|159521|159391|159512.4|159382.4|159549.3|159397.7|159509.6|159344|30
1655957410000|2022-06-23 04:10:10|159512.3|159382.3|159515.2|159385.2|159518.4|159388.4|159510.4|159380.4|26
1655957420000|2022-06-23 04:10:20|159515.9|159385.9|159520.4|159390.4|159525|159395|159508.9|159378.9|20
1655957430000|2022-06-23 04:10:30|159521.8|159391.8|159511.6|159381.6|159524|159394|159509.7|159379.7|24
1655957440000|2022-06-23 04:10:40|159509.8|159379.8|159512.8|159382.8|159513.7|159383.7|159509.4|159379.4|22
1655957450000|2022-06-23 04:10:50|159513.7|159383.7|159516.4|159386.4|159517.6|159387.6|159510.3|159380.3|22
1655957460000|2022-06-23 04:11:00|159516.6|159386.6|159519|159389|159526.9|159396.9|159512.8|159382.8|33
1655957470000|2022-06-23 04:11:10|159517.7|159387.7|159521.1|159391.1|159521.1|159391.1|159517.7|159387.7|19
1655957480000|2022-06-23 04:11:20|159520.6|159390.6|159522.1|159392.1|159523.5|159393.5|159517|159387|17
1655957490000|2022-06-23 04:11:30|159523.4|159393.4|159517.8|159387.8|159525.7|159395.7|159516|159386|24
1655957500000|2022-06-23 04:11:40|159519|159389|159517.3|159387.3|159519.9|159389.9|159515.9|159385.9|18
1655957510000|2022-06-23 04:11:50|159518.3|159388.3|159515.9|159385.9|159613|159395.6|159515.6|159302|14
1655957520000|2022-06-23 04:12:00|159515|159385|159507.8|159377.8|159522.7|159392.7|159504.6|159374.6|25
1655957530000|2022-06-23 04:12:10|159510.9|159380.9|159527.6|159397.6|159561.9|159400.7|159509.5|159340.5|34
1655957540000|2022-06-23 04:12:20|159527.8|159397.8|159520.9|159390.9|159527.8|159397.8|159518.5|159388.5|22
1655957550000|2022-06-23 04:12:30|159520.2|159390.2|159519.8|159389.8|159522.2|159392.2|159519.3|159389.3|14
1655957560000|2022-06-23 04:12:40|159520.8|159390.8|159529.9|159399.9|159529.9|159399.9|159520.8|159390.8|14
1655957570000|2022-06-23 04:12:50|159567.7|159361.1|159521.6|159391.6|159567.7|159391.7|159517.3|159361.1|24
1655957580000|2022-06-23 04:13:00|159521.5|159391.5|159511|159381|159528.3|159398.3|159508.7|159378.7|17
1655957590000|2022-06-23 04:13:10|159512.2|159382.2|159509|159379|159514.5|159384.5|159505.9|159375.9|25
1655957600000|2022-06-23 04:13:20|159511.9|159381.9|159497.8|159367.8|159511.9|159381.9|159491.2|159361.2|28
1655957610000|2022-06-23 04:13:30|159499.7|159369.7|159501.1|159371.1|159501.8|159371.8|159497.1|159367.1|25
1655957620000|2022-06-23 04:13:40|159498.3|159368.3|159495.9|159365.9|159501.7|159371.7|159486|159356|32
1655957630000|2022-06-23 04:13:50|159497.6|159367.6|159500.2|159370.2|159500.2|159370.2|159493.9|159363.9|27
1655957640000|2022-06-23 04:14:00|159500|159370|159490.6|159360.6|159505.8|159375.8|159490.5|159360.5|28
1655957650000|2022-06-23 04:14:10|159490.4|159360.4|159490.5|159360.5|159492.7|159362.7|159488.5|159358.5|23
1655957660000|2022-06-23 04:14:20|159488.6|159358.6|159491.6|159361.6|159495.9|159365.9|159483.6|159353.6|25
1655957670000|2022-06-23 04:14:30|159491.9|159361.9|159508.4|159378.4|159509.4|159379.4|159490.2|159360.2|31
1655957680000|2022-06-23 04:14:40|159507.4|159377.4|159499.7|159369.7|159507.4|159377.4|159499.7|159369.7|25
1655957690000|2022-06-23 04:14:50|159502|159372|159499.4|159369.4|159504.4|159374.4|159496.8|159366.8|23
1655957700000|2022-06-23 04:15:00|159497.7|159367.7|159497.4|159367.4|159507.6|159377.6|159493.7|159363.7|30
1655957710000|2022-06-23 04:15:10|159496.2|159366.2|159494.3|159364.3|159496.6|159366.6|159492|159362|32
1655957720000|2022-06-23 04:15:20|159494.2|159364.2|159488.6|159358.6|159496|159366|159486.3|159356.3|31
1655957730000|2022-06-23 04:15:30|159488.4|159358.4|159473.9|159343.9|159488.4|159358.4|159468.9|159338.9|36
1655957740000|2022-06-23 04:15:40|159478.9|159348.9|159485|159355|159485.7|159355.7|159472.7|159342.7|34
1655957750000|2022-06-23 04:15:50|159484.8|159354.8|159478.2|159348.2|159486.1|159356.1|159475|159345|25
1655957760000|2022-06-23 04:16:00|159483|159353|159481.1|159351.1|159483|159353|159479.9|159349.9|21
1655957770000|2022-06-23 04:16:10|159482|159352|159471.1|159341.1|159487.1|159357.1|159471.1|159341.1|33
1655957780000|2022-06-23 04:16:20|159473.3|159343.3|159485.4|159355.4|159485.4|159355.4|159465.1|159335.1|33
1655957790000|2022-06-23 04:16:30|159484.3|159354.3|159481.8|159351.8|159488.9|159358.9|159478.3|159348.3|35
1655957800000|2022-06-23 04:16:40|159482.1|159352.1|159477.2|159347.2|159483.7|159353.7|159468.7|159338.7|32
1655957810000|2022-06-23 04:16:50|159480.6|159350.6|159474.7|159344.7|159485.1|159355.1|159470.8|159340.8|34
1655957820000|2022-06-23 04:17:00|159473.6|159343.6|159477.5|159347.5|159483.2|159353.2|159471.8|159341.8|30
1655957830000|2022-06-23 04:17:10|159475.6|159345.6|159475|159345|159480.4|159350.4|159468.8|159338.8|28
1655957840000|2022-06-23 04:17:20|159480|159350|159486.8|159356.8|159487.8|159357.8|159472.2|159342.2|32
1655957850000|2022-06-23 04:17:30|159485.4|159355.4|159480.7|159350.7|159486.9|159356.9|159475.3|159345.3|28
1655957860000|2022-06-23 04:17:40|159481.6|159351.6|159483.7|159353.7|159488.7|159358.7|159473.6|159343.6|25
1655957870000|2022-06-23 04:17:50|159483.6|159353.6|159481.4|159351.4|159487.3|159357.3|159479.5|159349.5|20
1655957880000|2022-06-23 04:18:00|159482.4|159352.4|159481.7|159351.7|159482.7|159352.7|159479.7|159349.7|21
1655957890000|2022-06-23 04:18:10|159481.5|159351.5|159526|159304.9|159526|159352.6|159477.2|159304.9|21
1655957900000|2022-06-23 04:18:20|159515.9|159310.7|159485.8|159355.8|159521.9|159360.8|159476.5|159297.4|34
1655957910000|2022-06-23 04:18:30|159487.4|159357.4|159487.1|159357.1|159490.5|159360.5|159484.2|159354.2|23
1655957920000|2022-06-23 04:18:40|159486.3|159356.3|159487.7|159357.7|159494.1|159364.1|159483.7|159353.7|26
1655957930000|2022-06-23 04:18:50|159486.3|159356.3|159484.3|159354.3|159490.1|159360.1|159484.3|159354.3|22
1655957940000|2022-06-23 04:19:00|159484.2|159354.2|159485.9|159355.9|159488.1|159358.1|159483.5|159353.5|23
1655957950000|2022-06-23 04:19:10|159485|159355|159484.3|159354.3|159495.3|159365.3|159482.2|159352.2|25
1655957960000|2022-06-23 04:19:20|159480.3|159350.3|159485.6|159355.6|159487|159357|159480.3|159350.3|32
1655957970000|2022-06-23 04:19:30|159484.9|159354.9|159484.4|159354.4|159489.6|159359.6|159483.5|159353.5|28
1655957980000|2022-06-23 04:19:40|159484.3|159354.3|159485.3|159355.3|159485.7|159355.7|159480.9|159350.9|21
1655957990000|2022-06-23 04:19:50|159486.2|159356.2|159486.7|159356.7|159489.9|159359.9|159485.1|159355.1|26
1655958000000|2022-06-23 04:20:00|159486.2|159356.2|159486.9|159356.9|159489.3|159359.3|159480.3|159350.3|24
1655958010000|2022-06-23 04:20:10|159486.5|159356.5|159490.1|159360.1|159492.3|159362.3|159479.5|159349.5|24
1655958020000|2022-06-23 04:20:20|159490.6|159360.6|159490.6|159360.6|159491.4|159361.4|159485.3|159355.3|25
1655958030000|2022-06-23 04:20:30|159491.6|159361.6|159488.9|159358.9|159492.3|159362.3|159488.9|159358.9|19
1655958040000|2022-06-23 04:20:40|159488.8|159358.8|159493.7|159363.7|159521.3|159363.7|159484.5|159318.9|28
1655958050000|2022-06-23 04:20:50|159489.8|159359.8|159495.3|159365.3|159507.6|159377.6|159489.8|159359.8|26
1655958060000|2022-06-23 04:21:00|159494.4|159364.4|159490.8|159360.8|159496.2|159366.2|159479.8|159349.8|26
1655958070000|2022-06-23 04:21:10|159489.6|159359.6|159481.7|159351.7|159492.4|159362.4|159481.7|159351.7|27
1655958080000|2022-06-23 04:21:20|159480.9|159350.9|159474.7|159344.7|159480.9|159350.9|159467.4|159337.4|28
1655958090000|2022-06-23 04:21:30|159469.2|159339.2|159469.6|159339.6|159471|159341|159464.2|159334.2|30
1655958100000|2022-06-23 04:21:40|159470.7|159340.7|159484.9|159354.9|159491.8|159361.8|159460.5|159330.5|32
1655958110000|2022-06-23 04:21:50|159485.3|159355.3|159487.8|159357.8|159494.3|159364.3|159483.5|159353.5|28
1655958120000|2022-06-23 04:22:00|159487.6|159357.6|159491.2|159361.2|159491.2|159361.2|159484.8|159354.8|30
1655958130000|2022-06-23 04:22:10|159491.1|159361.1|159490.5|159360.5|159495.5|159365.5|159484.5|159354.5|30
1655958140000|2022-06-23 04:22:20|159492.5|159362.5|159488.7|159358.7|159495.5|159365.5|159487.6|159357.6|22
1655958150000|2022-06-23 04:22:30|159493.7|159363.7|159482.9|159352.9|159493.7|159363.7|159476.1|159346.1|30
1655958160000|2022-06-23 04:22:40|159485.3|159355.3|159487.6|159357.6|159487.6|159357.6|159478.7|159348.7|26
1655958170000|2022-06-23 04:22:50|159488|159358|159483.1|159353.1|159489|159359|159475.5|159345.5|20
1655958180000|2022-06-23 04:23:00|159483.2|159353.2|159484.8|159354.8|159486.2|159356.2|159465.3|159335.3|35
1655958190000|2022-06-23 04:23:10|159486.1|159356.1|159480.6|159350.6|159486.1|159356.1|159476.3|159346.3|27
1655958200000|2022-06-23 04:23:20|159480.4|159350.4|159479.3|159349.3|159484|159354|159473.6|159343.6|28
1655958210000|2022-06-23 04:23:30|159474.3|159344.3|159470.1|159340.1|159475.9|159345.9|159462.1|159332.1|29
1655958220000|2022-06-23 04:23:40|159470.2|159340.2|159474.9|159344.9|159478.2|159348.2|159465.4|159335.4|27
1655958230000|2022-06-23 04:23:50|159478.4|159348.4|159479.1|159349.1|159482.3|159352.3|159478.4|159348.4|29
1655958240000|2022-06-23 04:24:00|159480.9|159350.9|159476.9|159346.9|159484.1|159354.1|159474.7|159344.7|28
1655958250000|2022-06-23 04:24:10|159477.2|159347.2|159477.6|159347.6|159478.8|159348.8|159475.2|159345.2|17
1655958260000|2022-06-23 04:24:20|159477.2|159347.2|159475.2|159345.2|159480|159350|159473.1|159343.1|17
1655958270000|2022-06-23 04:24:30|159481|159351|159480.5|159350.5|159484.8|159354.8|159467.2|159337.2|30
1655958280000|2022-06-23 04:24:40|159480.4|159350.4|159478.9|159348.9|159481.7|159351.7|159474.5|159344.5|32
1655958290000|2022-06-23 04:24:50|159477.8|159347.8|159474.9|159344.9|159478.6|159348.6|159473.1|159343.1|21
1655958300000|2022-06-23 04:25:00|159475.5|159345.5|159471.7|159341.7|159477.2|159347.2|159457.5|159327.5|26
1655958310000|2022-06-23 04:25:10|159470.5|159340.5|159469.7|159339.7|159477.3|159347.3|159462.7|159332.7|29
1655958320000|2022-06-23 04:25:20|159471.4|159341.4|159469.9|159339.9|159481.7|159351.7|159462.3|159332.3|37
1655958330000|2022-06-23 04:25:30|159476.1|159346.1|159476|159346|159477.5|159347.5|159467|159337|26
1655958340000|2022-06-23 04:25:40|159476.4|159346.4|159476.9|159346.9|159480.1|159350.1|159472|159342|29
1655958350000|2022-06-23 04:25:50|159476.4|159346.4|159478.4|159348.4|159479.4|159349.4|159470.2|159340.2|21
1655958360000|2022-06-23 04:26:00|159481.3|159351.3|159474.6|159344.6|159481.3|159351.3|159472|159342|31
1655958370000|2022-06-23 04:26:10|159473.5|159343.5|159479.5|159349.5|159489|159359|159473.5|159343.5|24
1655958380000|2022-06-23 04:26:20|159478.3|159348.3|159484.7|159354.7|159484.7|159354.7|159474.1|159344.1|22
1655958390000|2022-06-23 04:26:30|159484.1|159354.1|159484.5|159354.5|159485.9|159355.9|159476.6|159346.6|29
1655958400000|2022-06-23 04:26:40|159488.2|159358.2|159478.3|159348.3|159494.4|159364.4|159473|159343|27
1655958410000|2022-06-23 04:26:50|159484.2|159354.2|159474.9|159344.9|159487.3|159357.3|159470.8|159340.8|21
1655958420000|2022-06-23 04:27:00|159472.3|159342.3|159475.2|159345.2|159485.2|159355.2|159471.4|159341.4|30
1655958430000|2022-06-23 04:27:10|159474.2|159344.2|159475.5|159345.5|159480.2|159350.2|159469.2|159339.2|31
1655958440000|2022-06-23 04:27:20|159463.6|159333.6|159371|159241|159476.4|159346.4|159369.8|159239.8|25
1655958450000|2022-06-23 04:27:30|159370.2|159240.2|159365.1|159235.1|159382.5|159252.5|159359.4|159229.4|29
1655958460000|2022-06-23 04:27:40|159364.1|159234.1|159363.7|159233.7|159365.4|159235.4|159359.3|159229.3|20
1655958470000|2022-06-23 04:27:50|159359.5|159229.5|159362.7|159232.7|159362.7|159232.7|159359.5|159229.5|17
1655958480000|2022-06-23 04:28:00|159362.3|159232.3|159367.5|159237.5|159367.5|159237.5|159353.3|159223.3|25
1655958490000|2022-06-23 04:28:10|159369.6|159239.6|159359.9|159229.9|159373.3|159243.3|159349.3|159219.3|16
1655958500000|2022-06-23 04:28:20|159368.2|159238.2|159335.4|159205.4|159368.2|159238.2|159332.6|159202.6|29
1655958510000|2022-06-23 04:28:30|159343.1|159213.1|159342.8|159212.8|159343.9|159213.9|159335.7|159205.7|28
1655958520000|2022-06-23 04:28:40|159337.8|159207.8|159340.6|159210.6|159341.6|159211.6|159335.1|159205.1|28
1655958530000|2022-06-23 04:28:50|159340.8|159210.8|159342.1|159212.1|159344.1|159214.1|159336|159206|25
1655958540000|2022-06-23 04:29:00|159339.2|159209.2|159336.2|159206.2|159343.7|159213.7|159332.1|159202.1|29
1655958550000|2022-06-23 04:29:10|159336.5|159206.5|159340.3|159210.3|159342|159212|159336.5|159206.5|23
1655958560000|2022-06-23 04:29:20|159340.1|159210.1|159313|159183|159340.1|159210.1|159313|159183|19
1655958570000|2022-06-23 04:29:30|159313.2|159183.2|159296.6|159166.6|159313.2|159183.2|159288.1|159158.1|27
1655958580000|2022-06-23 04:29:40|159295|159165|159297.2|159167.2|159298.2|159168.2|159293.1|159163.1|30
1655958590000|2022-06-23 04:29:50|159297.5|159167.5|159295.1|159165.1|159297.8|159167.8|159287.3|159157.3|25
1655958600000|2022-06-23 04:30:00|159296.9|159166.9|159300.1|159170.1|159303|159173|159281.8|159151.8|34
1655958610000|2022-06-23 04:30:10|159300|159170|159308.5|159178.5|159308.9|159178.9|159294.6|159164.6|25
1655958620000|2022-06-23 04:30:20|159308.2|159178.2|159308.3|159178.3|159310.1|159180.1|159304.5|159174.5|27
1655958630000|2022-06-23 04:30:30|159307|159177|159307.6|159177.6|159309.9|159179.9|159307|159177|20
1655958640000|2022-06-23 04:30:40|159309.8|159179.8|159310.7|159180.7|159317.3|159187.3|159307.3|159177.3|23
1655958650000|2022-06-23 04:30:50|159312.4|159182.4|159303.6|159173.6|159317|159187|159297|159167|29
1655958660000|2022-06-23 04:31:00|159303.1|159173.1|159303.4|159173.4|159305.4|159175.4|159299.4|159169.4|30
1655958670000|2022-06-23 04:31:10|159303.7|159173.7|159301.7|159171.7|159307.5|159177.5|159301.5|159171.5|23
1655958680000|2022-06-23 04:31:20|159302|159172|159299.6|159169.6|159308.8|159178.8|159299.6|159169.6|21
1655958690000|2022-06-23 04:31:30|159307.2|159177.2|159297.1|159167.1|159307.7|159177.7|159291.3|159161.3|15
1655958700000|2022-06-23 04:31:40|159295.4|159165.4|159307|159177|159307|159177|159295.3|159165.3|21
1655958710000|2022-06-23 04:31:50|159309|159179|159297.8|159167.8|159309|159179|159296|159166|26
1655958720000|2022-06-23 04:32:00|159299.2|159169.2|159289.8|159159.8|159303|159173|159282.1|159152.1|27
1655958730000|2022-06-23 04:32:10|159289.7|159159.7|159298.6|159168.6|159302.4|159172.4|159289.7|159159.7|27
1655958740000|2022-06-23 04:32:20|159290|159160|159290|159160|159301.1|159171.1|159286.7|159156.7|19
1655958750000|2022-06-23 04:32:30|159290.6|159160.6|159293.1|159163.1|159302.4|159172.4|159288.5|159158.5|22
1655958760000|2022-06-23 04:32:40|159292.2|159162.2|159296.3|159166.3|159299|159169|159287.1|159157.1|20
1655958770000|2022-06-23 04:32:50|159295|159165|159291.3|159161.3|159302.3|159172.3|159291.3|159161.3|21
1655958780000|2022-06-23 04:33:00|159291.6|159161.6|159287.8|159157.8|159297.5|159167.5|159280.6|159150.6|30
1655958790000|2022-06-23 04:33:10|159293.2|159163.2|159287|159157|159293.2|159163.2|159279.9|159149.9|22
1655958800000|2022-06-23 04:33:20|159286.9|159156.9|159280.6|159150.6|159291.7|159161.7|159271.9|159141.9|27
1655958810000|2022-06-23 04:33:30|159281.3|159151.3|159292.2|159162.2|159292.2|159162.2|159274|159144|21
1655958820000|2022-06-23 04:33:40|159291.8|159161.8|159290.3|159160.3|159291.8|159161.8|159281.8|159151.8|19
1655958830000|2022-06-23 04:33:50|159290.1|159160.1|159300.5|159170.5|159302|159172|159285.8|159155.8|23
1655958840000|2022-06-23 04:34:00|159304.6|159174.6|159281.4|159151.4|159305.7|159175.7|159278.4|159148.4|35
1655958850000|2022-06-23 04:34:10|159282|159152|159300.5|159170.5|159301.6|159171.6|159277.8|159147.8|28
1655958860000|2022-06-23 04:34:20|159299.8|159169.8|159293.9|159163.9|159299.8|159169.8|159282.7|159152.7|24
1655958870000|2022-06-23 04:34:30|159294.5|159164.5|159281.4|159151.4|159301.1|159171.1|159281.4|159151.4|21
1655958880000|2022-06-23 04:34:40|159287.5|159157.5|159278.3|159148.3|159297.1|159167.1|159271.1|159141.1|27
1655958890000|2022-06-23 04:34:50|159275.4|159145.4|159286.5|159156.5|159294.7|159164.7|159275.4|159145.4|29
1655958900000|2022-06-23 04:35:00|159286.3|159156.3|159291.5|159161.5|159296.7|159166.7|159279.1|159149.1|25
1655958910000|2022-06-23 04:35:10|159293.2|159163.2|159298.6|159168.6|159300.2|159170.2|159282|159152|22
1655958920000|2022-06-23 04:35:20|159295|159165|159296.6|159166.6|159299.8|159169.8|159295|159165|17
1655958930000|2022-06-23 04:35:30|159297.1|159167.1|159298.2|159168.2|159300.2|159170.2|159292.6|159162.6|23
1655958940000|2022-06-23 04:35:40|159297.9|159167.9|159303.5|159173.5|159306.9|159176.9|159296|159166|16
1655958950000|2022-06-23 04:35:50|159298.7|159168.7|159285.7|159155.7|159302.6|159172.6|159285.7|159155.7|27
1655958960000|2022-06-23 04:36:00|159285.4|159155.4|159285.2|159155.2|159300.3|159170.3|159284.5|159154.5|24
1655958970000|2022-06-23 04:36:10|159285.8|159155.8|159281.9|159151.9|159299.3|159169.3|159280.9|159150.9|16
1655958980000|2022-06-23 04:36:20|159282.3|159152.3|159299.6|159169.6|159300.9|159170.9|159280.5|159150.5|23
1655958990000|2022-06-23 04:36:30|159298.5|159168.5|159294.7|159164.7|159305.3|159175.3|159291.7|159161.7|23
1655959000000|2022-06-23 04:36:40|159293.6|159163.6|159292.2|159162.2|159293.6|159163.6|159291.4|159161.4|13
1655959010000|2022-06-23 04:36:50|159292.7|159162.7|159293.7|159163.7|159301|159171|159290.7|159160.7|21
1655959020000|2022-06-23 04:37:00|159293.9|159163.9|159297.6|159167.6|159300.4|159170.4|159285.4|159155.4|25
1655959030000|2022-06-23 04:37:10|159297.4|159167.4|159294.8|159164.8|159297.9|159167.9|159294.8|159164.8|14
1655959040000|2022-06-23 04:37:20|159294.4|159164.4|159293.9|159163.9|159299.6|159169.6|159293.8|159163.8|19
1655959050000|2022-06-23 04:37:30|159293.6|159163.6|159301.7|159171.7|159301.7|159171.7|159293|159163|17
1655959060000|2022-06-23 04:37:40|159303.3|159173.3|159295.9|159165.9|159305.6|159175.6|159291.1|159161.1|23
1655959070000|2022-06-23 04:37:50|159293.1|159163.1|159299|159169|159300.7|159170.7|159289.1|159159.1|20
1655959080000|2022-06-23 04:38:00|159299.4|159169.4|159295.3|159165.3|159300.1|159170.1|159286.4|159156.4|21
1655959090000|2022-06-23 04:38:10|159294.7|159164.7|159305.5|159175.5|159305.5|159175.5|159284.1|159154.1|21
1655959100000|2022-06-23 04:38:20|159298.6|159168.6|159289.9|159159.9|159299.9|159169.9|159275.7|159145.7|28
1655959110000|2022-06-23 04:38:30|159296.1|159166.1|159275.4|159145.4|159298.3|159168.3|159275.4|159145.4|26
1655959120000|2022-06-23 04:38:40|159278.4|159148.4|159279|159149|159296.3|159166.3|159272.2|159142.2|24
1655959130000|2022-06-23 04:38:50|159279.2|159149.2|159254.7|159124.7|159284.7|159154.7|159252.9|159122.9|28
1655959140000|2022-06-23 04:39:00|159255.1|159125.1|159252.9|159122.9|159257.2|159127.2|159249.7|159119.7|25
1655959150000|2022-06-23 04:39:10|159251.7|159121.7|159247.8|159117.8|159251.7|159121.7|159245|159115|31
1655959160000|2022-06-23 04:39:20|159248.6|159118.6|159251.2|159121.2|159253.9|159123.9|159247.9|159117.9|23
1655959170000|2022-06-23 04:39:30|159250.8|159120.8|159255|159125|159255.7|159125.7|159250.8|159120.8|20
1655959180000|2022-06-23 04:39:40|159254.3|159124.3|159258.8|159128.8|159260.5|159130.5|159240.1|159110.1|28
1655959190000|2022-06-23 04:39:50|159246.3|159116.3|159254.2|159124.2|159256.4|159126.4|159246.3|159116.3|25
1655959200000|2022-06-23 04:40:00|159255.1|159125.1|159248.4|159118.4|159255.3|159125.3|159247.8|159117.8|23
1655959210000|2022-06-23 04:40:10|159249.5|159119.5|159247.9|159117.9|159249.8|159119.8|159247.5|159117.5|19
1655959220000|2022-06-23 04:40:20|159247.8|159117.8|159215.2|159085.2|159248.3|159118.3|159209.2|159079.2|31
1655959230000|2022-06-23 04:40:30|159216.4|159086.4|159224.3|159094.3|159227.4|159097.4|159216.4|159086.4|28
1655959240000|2022-06-23 04:40:40|159224.8|159094.8|159228.6|159098.6|159229.8|159099.8|159224|159094|23
1655959250000|2022-06-23 04:40:50|159228.9|159098.9|159227.4|159097.4|159231.5|159101.5|159227|159097|20
1655959260000|2022-06-23 04:41:00|159227.7|159097.7|159208.3|159078.3|159229.4|159099.4|159206.9|159076.9|21
1655959270000|2022-06-23 04:41:10|159210.9|159080.9|159226.6|159096.6|159230.8|159100.8|159204.9|159074.9|36
1655959280000|2022-06-23 04:41:20|159223|159093|159216|159086|159226|159096|159213.9|159083.9|30
1655959290000|2022-06-23 04:41:30|159216.4|159086.4|159221.7|159091.7|159232.9|159102.9|159216.4|159086.4|21
1655959300000|2022-06-23 04:41:40|159222.8|159092.8|159225.9|159095.9|159226.4|159096.4|159220.2|159090.2|12
1655959310000|2022-06-23 04:41:50|159225.8|159095.8|159224.5|159094.5|159229.7|159099.7|159220.6|159090.6|24
1655959320000|2022-06-23 04:42:00|159226.5|159096.5|159231.8|159101.8|159234|159104|159226.5|159096.5|27
1655959330000|2022-06-23 04:42:10|159229|159099|159231.3|159101.3|159235.6|159105.6|159215.2|159085.2|30
1655959340000|2022-06-23 04:42:20|159232|159102|159228.7|159098.7|159233.6|159103.6|159227|159097|24
1655959350000|2022-06-23 04:42:30|159229|159099|159227.7|159097.7|159230|159100|159219.2|159089.2|23
1655959360000|2022-06-23 04:42:40|159226.2|159096.2|159220.8|159090.8|159232.3|159102.3|159216.6|159086.6|20
1655959370000|2022-06-23 04:42:50|159221|159091|159232.5|159102.5|159235.7|159105.7|159216.5|159086.5|21
1655959380000|2022-06-23 04:43:00|159233|159103|159237.6|159107.6|159279.7|159107.6|159227.7|159079.4|23
1655959390000|2022-06-23 04:43:10|159236.4|159106.4|159227|159097|159238.4|159108.4|159224.6|159094.6|22
1655959400000|2022-06-23 04:43:20|159226.7|159096.7|159237.4|159107.4|159237.4|159107.4|159226.3|159096.3|18
1655959410000|2022-06-23 04:43:30|159237.2|159107.2|159246.6|159116.6|159246.6|159116.6|159234.5|159104.5|21
1655959420000|2022-06-23 04:43:40|159243|159113|159242.9|159112.9|159245.1|159115.1|159240.4|159110.4|22
1655959430000|2022-06-23 04:43:50|159241.9|159111.9|159237.1|159107.1|159243|159113|159236.8|159106.8|23
1655959440000|2022-06-23 04:44:00|159237.9|159107.9|159233.6|159103.6|159237.9|159107.9|159233.6|159103.6|17
1655959450000|2022-06-23 04:44:10|159232.8|159102.8|159230.7|159100.7|159237.8|159107.8|159229.5|159099.5|20
1655959460000|2022-06-23 04:44:20|159230.9|159100.9|159223.5|159093.5|159235.2|159105.2|159222.5|159092.5|26
1655959470000|2022-06-23 04:44:30|159223.8|159093.8|159229.1|159099.1|159234.2|159104.2|159216.7|159086.7|23
1655959480000|2022-06-23 04:44:40|159237.9|159107.9|159233|159103|159239.4|159109.4|159232.1|159102.1|16
1655959490000|2022-06-23 04:44:50|159233.7|159103.7|159220.7|159090.7|159239.7|159109.7|159220.7|159090.7|22
1655959500000|2022-06-23 04:45:00|159222.3|159092.3|159225.3|159095.3|159229.5|159099.5|159207.6|159077.6|29
1655959510000|2022-06-23 04:45:10|159225.4|159095.4|159242.5|159112.5|159243.1|159113.1|159225.4|159095.4|27
1655959520000|2022-06-23 04:45:20|159241.6|159111.6|159239.6|159109.6|159243.2|159113.2|159232.9|159102.9|25
1655959530000|2022-06-23 04:45:30|159239.7|159109.7|159244.9|159114.9|159244.9|159114.9|159237.2|159107.2|22
1655959540000|2022-06-23 04:45:40|159245|159115|159248.2|159118.2|159251.5|159121.5|159244.9|159114.9|17
1655959550000|2022-06-23 04:45:50|159248.3|159118.3|159249.9|159119.9|159251.4|159121.4|159248.2|159118.2|19
1655959560000|2022-06-23 04:46:00|159250|159120|159247.4|159117.4|159252.2|159122.2|159247.1|159117.1|13
1655959570000|2022-06-23 04:46:10|159249.6|159119.6|159250.8|159120.8|159251|159121|159249.1|159119.1|13
1655959580000|2022-06-23 04:46:20|159246.7|159116.7|159249.4|159119.4|159249.5|159119.5|159245.5|159115.5|8
1655959590000|2022-06-23 04:46:30|159247.2|159117.2|159259.9|159129.9|159264.2|159134.2|159247.2|159117.2|22
1655959600000|2022-06-23 04:46:40|159257|159127|159260.2|159130.2|159262.5|159132.5|159257|159127|16
1655959610000|2022-06-23 04:46:50|159260.1|159130.1|159259.7|159129.7|159262.5|159132.5|159259.7|159129.7|16
1655959620000|2022-06-23 04:47:00|159260.4|159130.4|159256.4|159126.4|159261.7|159131.7|159254.8|159124.8|22
1655959630000|2022-06-23 04:47:10|159257.6|159127.6|159242.3|159112.3|159257.6|159127.6|159241.8|159111.8|21
1655959640000|2022-06-23 04:47:20|159242.2|159112.2|159252.6|159122.6|159254.1|159124.1|159240.9|159110.9|23
1655959650000|2022-06-23 04:47:30|159251.6|159121.6|159256.6|159126.6|159257.8|159127.8|159249.4|159119.4|21
1655959660000|2022-06-23 04:47:40|159255.6|159125.6|159248.5|159118.5|159256.8|159126.8|159248.1|159118.1|21
1655959670000|2022-06-23 04:47:50|159248.4|159118.4|159254.4|159124.4|159260.2|159130.2|159247.6|159117.6|20
1655959680000|2022-06-23 04:48:00|159254.7|159124.7|159261.2|159131.2|159270.6|159140.6|159253|159123|24
1655959690000|2022-06-23 04:48:10|159259.3|159129.3|159258.5|159128.5|159259.4|159129.4|159257.2|159127.2|25
1655959700000|2022-06-23 04:48:20|159257.8|159127.8|159255.4|159125.4|159257.8|159127.8|159255|159125|15
1655959710000|2022-06-23 04:48:30|159255.5|159125.5|159256.9|159126.9|159260.1|159130.1|159255.5|159125.5|19
1655959720000|2022-06-23 04:48:40|159256.8|159126.8|159258.2|159128.2|159259.9|159129.9|159256.8|159126.8|14
1655959730000|2022-06-23 04:48:50|159258.4|159128.4|159259|159129|159264.7|159134.7|159255.2|159125.2|22
1655959740000|2022-06-23 04:49:00|159263.9|159133.9|159259.2|159129.2|159266|159136|159259.2|159129.2|22
1655959750000|2022-06-23 04:49:10|159260.4|159130.4|159263.1|159133.1|159263.8|159133.8|159257.7|159127.7|19
1655959760000|2022-06-23 04:49:20|159257.3|159127.3|159254.5|159124.5|159259|159129|159249.2|159119.2|21
1655959770000|2022-06-23 04:49:30|159254.1|159124.1|159253.5|159123.5|159255.6|159125.6|159253.4|159123.4|15
1655959780000|2022-06-23 04:49:40|159253|159123|159246.8|159116.8|159260.3|159130.3|159242.3|159112.3|20
1655959790000|2022-06-23 04:49:50|159245.8|159115.8|159255.9|159125.9|159256.5|159126.5|159241.1|159111.1|32
1655959800000|2022-06-23 04:50:00|159254.3|159124.3|159380|159250|159380|159250|159251.2|159121.2|30
1655959810000|2022-06-23 04:50:10|159380.7|159250.7|159379.3|159249.3|159381.4|159251.4|159374.1|159244.1|30
1655959820000|2022-06-23 04:50:20|159380.3|159250.3|159380.1|159250.1|159383.3|159253.3|159376.9|159246.9|27
1655959830000|2022-06-23 04:50:30|159380.3|159250.3|159408.6|159278.6|159413.5|159283.5|159378.6|159248.6|32
1655959840000|2022-06-23 04:50:40|159409.6|159279.6|159406.6|159276.6|159413.3|159283.3|159406.4|159276.4|24
1655959850000|2022-06-23 04:50:50|159413.4|159283.4|159415.4|159285.4|159417.1|159287.1|159411|159281|15
1655959860000|2022-06-23 04:51:00|159413.6|159283.6|159408.1|159278.1|159413.6|159283.6|159406.6|159276.6|17
1655959870000|2022-06-23 04:51:10|159406.5|159276.5|159414.9|159284.9|159417|159287|159406.1|159276.1|10
1655959880000|2022-06-23 04:51:20|159414.6|159284.6|159413.4|159283.4|159416.8|159286.8|159411.3|159281.3|14
1655959890000|2022-06-23 04:51:30|159413.6|159283.6|159413.3|159283.3|159414.6|159284.6|159406.4|159276.4|19
1655959900000|2022-06-23 04:51:40|159411.8|159281.8|159423|159293|159424.6|159294.6|159411.8|159281.8|17
1655959910000|2022-06-23 04:51:50|159422.5|159292.5|159422.5|159292.5|159425.7|159295.7|159418.7|159288.7|11
1655959920000|2022-06-23 04:52:00|159418.8|159288.8|159416.8|159286.8|159422.8|159292.8|159416.4|159286.4|19
1655959930000|2022-06-23 04:52:10|159414.4|159284.4|159423.7|159293.7|159426.2|159296.2|159414.1|159284.1|14
1655959940000|2022-06-23 04:52:20|159422.6|159292.6|159427.6|159297.6|159445|159315|159421.2|159291.2|20
1655959950000|2022-06-23 04:52:30|159428|159298|159429.2|159299.2|159434|159304|159426.3|159296.3|23
1655959960000|2022-06-23 04:52:40|159430.3|159300.3|159434.6|159304.6|159435.9|159305.9|159429.4|159299.4|23
1655959970000|2022-06-23 04:52:50|159434.2|159304.2|159426.7|159296.7|159434.3|159304.3|159424.3|159294.3|13
1655959980000|2022-06-23 04:53:00|159427.3|159297.3|159433.4|159303.4|159437.4|159307.4|159425.8|159295.8|26
1655959990000|2022-06-23 04:53:10|159436.3|159306.3|159388.9|159258.9|159436.7|159306.7|159381.2|159251.2|29
1655960000000|2022-06-23 04:53:20|159390.2|159260.2|159387.6|159257.6|159391.7|159261.7|159386.9|159256.9|9
1655960010000|2022-06-23 04:53:30|159385.2|159255.2|159393.8|159263.8|159396.1|159266.1|159385.2|159255.2|21
1655960020000|2022-06-23 04:53:40|159394.1|159264.1|159454.4|159324.4|159456.6|159345.2|159388.2|159258.2|23
1655960030000|2022-06-23 04:53:50|159452.1|159322.1|159453.7|159323.7|159455.3|159325.3|159452.1|159322.1|32
1655960040000|2022-06-23 04:54:00|159452.9|159322.9|159487.5|159357.5|159487.5|159357.5|159444.2|159314.2|23
1655960050000|2022-06-23 04:54:10|159484.4|159354.4|159481.8|159351.8|159487.2|159357.2|159474.5|159344.5|21
1655960060000|2022-06-23 04:54:20|159485.5|159355.5|159483.9|159353.9|159487.3|159357.3|159481.9|159351.9|12
1655960070000|2022-06-23 04:54:30|159483.5|159353.5|159487.3|159357.3|159489.1|159359.1|159483.5|159353.5|13
1655960080000|2022-06-23 04:54:40|159478.4|159348.4|159481.7|159351.7|159483.1|159353.1|159476.4|159346.4|14
1655960090000|2022-06-23 04:54:50|159480.9|159350.9|159475|159345|159486.4|159356.4|159472|159342|22
1655960100000|2022-06-23 04:55:00|159477.6|159347.6|159474.8|159344.8|159483.6|159353.6|159474.8|159344.8|15
1655960110000|2022-06-23 04:55:10|159482.6|159352.6|159479.9|159349.9|159483.6|159353.6|159479.8|159349.8|11
1655960120000|2022-06-23 04:55:20|159480|159350|159472|159342|159482.1|159352.1|159470.9|159340.9|11
1655960130000|2022-06-23 04:55:30|159471.5|159341.5|159467.6|159337.6|159473.6|159343.6|159466.3|159336.3|14
1655960140000|2022-06-23 04:55:40|159466.3|159336.3|159472.8|159342.8|159473.9|159343.9|159465|159335|14
1655960150000|2022-06-23 04:55:50|159472.4|159342.4|159471.7|159341.7|159475.5|159345.5|159466.8|159336.8|15
1655960160000|2022-06-23 04:56:00|159472.5|159342.5|159475.7|159345.7|159481|159351|159472|159342|15
1655960170000|2022-06-23 04:56:10|159475.1|159345.1|159473.2|159343.2|159475.1|159345.1|159472|159342|16
1655960180000|2022-06-23 04:56:20|159475.6|159345.6|159466|159336|159476.1|159346.1|159464.8|159334.8|13
1655960190000|2022-06-23 04:56:30|159462.5|159332.5|159467.8|159337.8|159472.2|159342.2|159462.5|159332.5|29
1655960200000|2022-06-23 04:56:40|159467.1|159337.1|159468.8|159338.8|159472.6|159342.6|159466.3|159336.3|26
1655960210000|2022-06-23 04:56:50|159468.5|159338.5|159447.2|159317.2|159471.9|159341.9|159446.9|159316.9|29
1655960220000|2022-06-23 04:57:00|159448|159318|159447.7|159317.7|159450.8|159320.8|159444.4|159314.4|23
1655960230000|2022-06-23 04:57:10|159448|159318|159446.7|159316.7|159450.8|159320.8|159438.6|159308.6|25
1655960240000|2022-06-23 04:57:20|159443.5|159313.5|159450|159320|159451.6|159321.6|159443.5|159313.5|26
1655960250000|2022-06-23 04:57:30|159449.8|159319.8|159446.4|159316.4|159450|159320|159437.5|159307.5|30
1655960260000|2022-06-23 04:57:40|159446.3|159316.3|159444.6|159314.6|159446.3|159316.3|159434.5|159304.5|18
1655960270000|2022-06-23 04:57:50|159444.8|159314.8|159449|159319|159453.4|159323.4|159434.1|159304.1|28
1655960280000|2022-06-23 04:58:00|159452|159322|159455|159325|159455.6|159325.6|159451.1|159321.1|25
1655960290000|2022-06-23 04:58:10|159453.2|159323.2|159449.1|159319.1|159453.7|159323.7|159435.4|159305.4|24
1655960300000|2022-06-23 04:58:20|159446.1|159316.1|159448.7|159318.7|159450.7|159320.7|159443|159313|29
1655960310000|2022-06-23 04:58:30|159449.9|159319.9|159452.4|159322.4|159454.3|159324.3|159447.7|159317.7|25
1655960320000|2022-06-23 04:58:40|159451|159321|159420.7|159330.7|159457.4|159342.4|159415|159307.4|27
1655960330000|2022-06-23 04:58:50|159419.3|159329.3|159420.5|159330.5|159424.7|159334.7|159419.3|159329.3|20
1655960340000|2022-06-23 04:59:00|159420.8|159330.8|159424.3|159334.3|159425.8|159335.8|159420.8|159330.8|16
1655960350000|2022-06-23 04:59:10|159424|159334|159451.2|159321.2|159451.2|159340|159420.9|159316.5|19
1655960360000|2022-06-23 04:59:20|159452.6|159322.6|159445.6|159315.6|159452.6|159322.6|159439.7|159309.7|19
1655960370000|2022-06-23 04:59:30|159445.8|159315.8|159452.6|159322.6|159452.6|159322.6|159445.4|159315.4|27
1655960380000|2022-06-23 04:59:40|159453.1|159323.1|159448.3|159318.3|159453.1|159323.1|159445.3|159315.3|25
1655960390000|2022-06-23 04:59:50|159447|159317|159463.5|159333.5|159463.5|159333.5|159442.8|159312.8|21
1655960400000|2022-06-23 05:00:00|159462.1|159332.1|159453.4|159323.4|159462.8|159332.8|159446.1|159316.1|32
1655960410000|2022-06-23 05:00:10|159453.5|159323.5|159457.9|159327.9|159459.5|159329.5|159452.1|159322.1|26
1655960420000|2022-06-23 05:00:20|159456.8|159326.8|159451.5|159321.5|159460.8|159330.8|159451.5|159321.5|29
1655960430000|2022-06-23 05:00:30|159453.3|159323.3|159455.7|159325.7|159456.5|159326.5|159451.7|159321.7|24
1655960440000|2022-06-23 05:00:40|159453.7|159323.7|159456.2|159326.2|159459|159329|159448.6|159318.6|25
1655960450000|2022-06-23 05:00:50|159457.6|159327.6|159454.4|159324.4|159460.6|159330.6|159449.3|159319.3|25
1655960460000|2022-06-23 05:01:00|159452.7|159322.7|159457.8|159327.8|159463.7|159333.7|159449.8|159319.8|29
1655960470000|2022-06-23 05:01:10|159455.5|159325.5|159451.5|159321.5|159457|159327|159446.2|159316.2|23
1655960480000|2022-06-23 05:01:20|159451.4|159321.4|159458.6|159328.6|159458.8|159328.8|159450.1|159320.1|26
1655960490000|2022-06-23 05:01:30|159456.2|159326.2|159456|159326|159456.2|159326.2|159451.7|159321.7|22
1655960500000|2022-06-23 05:01:40|159456.9|159326.9|159461.2|159331.2|159466.7|159336.7|159453.6|159323.6|31
1655960510000|2022-06-23 05:01:50|159460.6|159330.6|159459.2|159329.2|159461.5|159331.5|159455.4|159325.4|28
1655960520000|2022-06-23 05:02:00|159458.7|159328.7|159457.8|159327.8|159462.1|159332.1|159457.4|159327.4|23
1655960530000|2022-06-23 05:02:10|159458.3|159328.3|159456.2|159326.2|159459.8|159329.8|159451.1|159321.1|21
1655960540000|2022-06-23 05:02:20|159455.6|159325.6|159456.7|159326.7|159457.5|159327.5|159455.6|159325.6|22
1655960550000|2022-06-23 05:02:30|159456.5|159326.5|159458.3|159328.3|159458.4|159328.4|159454.7|159324.7|21
1655960560000|2022-06-23 05:02:40|159457.4|159327.4|159462.1|159332.1|159463.3|159333.3|159442|159312|28
1655960570000|2022-06-23 05:02:50|159461.7|159331.7|159459.4|159329.4|159462.4|159332.4|159457|159327|24
1655960580000|2022-06-23 05:03:00|159458.6|159328.6|159457.7|159327.7|159462.7|159332.7|159457.7|159327.7|20
1655960590000|2022-06-23 05:03:10|159457.9|159327.9|159451.1|159321.1|159457.9|159327.9|159450.5|159320.5|18
1655960600000|2022-06-23 05:03:20|159451.5|159321.5|159456.3|159326.3|159457|159327|159449.9|159319.9|20
1655960610000|2022-06-23 05:03:30|159457.5|159327.5|159458.2|159328.2|159461|159331|159457.5|159327.5|25
1655960620000|2022-06-23 05:03:40|159458|159328|159456.3|159326.3|159461.6|159331.6|159455.6|159325.6|28
1655960630000|2022-06-23 05:03:50|159455.5|159325.5|159459|159329|159459|159329|159454.9|159324.9|27
1655960640000|2022-06-23 05:04:00|159457.6|159327.6|159460|159330|159462|159332|159457.6|159327.6|18
1655960650000|2022-06-23 05:04:10|159459.8|159329.8|159457.7|159327.7|159459.8|159329.8|159455.9|159325.9|16
1655960660000|2022-06-23 05:04:20|159457.4|159327.4|159455.4|159325.4|159458.4|159328.4|159453.4|159323.4|22
1655960670000|2022-06-23 05:04:30|159453.9|159323.9|159453.7|159323.7|159458.7|159328.7|159451.9|159321.9|24
1655960680000|2022-06-23 05:04:40|159453.9|159323.9|159497|159367|159502.9|159389.9|159451.1|159321.1|21
1655960690000|2022-06-23 05:04:50|159497.5|159367.5|159490.6|159360.6|159501.8|159371.8|159489.9|159359.9|22
1655960700000|2022-06-23 05:05:00|159490.5|159360.5|159501.7|159371.7|159504.8|159374.8|159488.9|159358.9|27
1655960710000|2022-06-23 05:05:10|159496.8|159366.8|159539.9|159409.9|159540.1|159410.1|159495.7|159365.7|34
1655960720000|2022-06-23 05:05:20|159540|159410|159537.7|159407.7|159540.9|159410.9|159536.4|159406.4|24
1655960730000|2022-06-23 05:05:30|159538.4|159408.4|159540.3|159410.3|159541.7|159411.7|159538.1|159408.1|26
1655960740000|2022-06-23 05:05:40|159540.2|159410.2|159537.2|159407.2|159541.8|159411.8|159533.1|159403.1|33
1655960750000|2022-06-23 05:05:50|159537.7|159407.7|159534.9|159404.9|159538.9|159408.9|159534.7|159404.7|26
1655960760000|2022-06-23 05:06:00|159537.6|159407.6|159536.6|159406.6|159537.6|159407.6|159534.2|159404.2|27
1655960770000|2022-06-23 05:06:10|159535.7|159405.7|159516.9|159386.9|159539.9|159409.9|159506.3|159376.3|23
1655960780000|2022-06-23 05:06:20|159515.4|159385.4|159510.9|159380.9|159515.8|159385.8|159506.9|159376.9|25
1655960790000|2022-06-23 05:06:30|159510.8|159380.8|159508.8|159378.8|159513.4|159383.4|159505.3|159375.3|18
1655960800000|2022-06-23 05:06:40|159507.4|159377.4|159507.4|159377.4|159510.3|159380.3|159505.9|159375.9|20
1655960810000|2022-06-23 05:06:50|159508.2|159378.2|159508.6|159378.6|159520.6|159390.6|159502.5|159372.5|27
1655960820000|2022-06-23 05:07:00|159508.2|159378.2|159503.4|159373.4|159513.4|159383.4|159501.6|159371.6|31
1655960830000|2022-06-23 05:07:10|159502.9|159372.9|159507.9|159377.9|159513.6|159383.6|159499.4|159369.4|33
1655960840000|2022-06-23 05:07:20|159508.1|159378.1|159503.8|159373.8|159509.6|159379.6|159500.7|159370.7|20
1655960850000|2022-06-23 05:07:30|159505.1|159375.1|159504.5|159374.5|159509|159379|159504.3|159374.3|23
1655960860000|2022-06-23 05:07:40|159506.4|159376.4|159509.2|159379.2|159509.2|159379.2|159498.4|159368.4|26
1655960870000|2022-06-23 05:07:50|159508.8|159378.8|159508.3|159378.3|159512.1|159382.1|159489.5|159359.5|24
1655960880000|2022-06-23 05:08:00|159510.1|159380.1|159510|159380|159512.9|159382.9|159489.9|159359.9|21
1655960890000|2022-06-23 05:08:10|159507.9|159377.9|159503.9|159373.9|159515.4|159385.4|159501|159371|23
1655960900000|2022-06-23 05:08:20|159505.3|159375.3|159500.7|159370.7|159505.3|159375.3|159499.5|159369.5|22
1655960910000|2022-06-23 05:08:30|159500.6|159370.6|159500.1|159370.1|159502.4|159372.4|159498.7|159368.7|17
1655960920000|2022-06-23 05:08:40|159502.8|159372.8|159497.9|159367.9|159510.5|159380.5|159494.2|159364.2|29
1655960930000|2022-06-23 05:08:50|159499.4|159369.4|159505.7|159375.7|159505.8|159375.8|159496.2|159366.2|23
1655960940000|2022-06-23 05:09:00|159499.7|159369.7|159498.5|159368.5|159499.7|159369.7|159487.3|159357.3|20
1655960950000|2022-06-23 05:09:10|159496.2|159366.2|159496.1|159366.1|159498.7|159368.7|159491.2|159361.2|26
1655960960000|2022-06-23 05:09:20|159496.3|159366.3|159504.7|159374.7|159508.7|159378.7|159492.6|159362.6|28
1655960970000|2022-06-23 05:09:30|159502.4|159372.4|159507.6|159377.6|159507.6|159377.6|159497.6|159367.6|30
1655960980000|2022-06-23 05:09:40|159505.4|159375.4|159530.2|159440.2|159541.9|159441.7|159496.8|159366.8|32
1655960990000|2022-06-23 05:09:50|159532|159442|159531.2|159441.2|159532.4|159442.4|159524.7|159434.7|16
1655961000000|2022-06-23 05:10:00|159531.5|159441.5|159530.1|159440.1|159533|159443|159529.2|159439.2|12
1655961010000|2022-06-23 05:10:10|159527.9|159437.9|159531.8|159441.8|159531.8|159441.8|159526.8|159436.8|18
1655961020000|2022-06-23 05:10:20|159529.1|159439.1|159503.4|159373.4|159532.2|159442.2|159497.7|159367.7|32
1655961030000|2022-06-23 05:10:30|159503.6|159373.6|159506.4|159376.4|159506.6|159376.6|159501.4|159371.4|29
1655961040000|2022-06-23 05:10:40|159506.3|159376.3|159538.3|159408.3|159541.5|159437.9|159505.4|159375.4|26
1655961050000|2022-06-23 05:10:50|159537.5|159407.5|159517.4|159427.4|159540.8|159427.4|159514.3|159405.5|19
1655961060000|2022-06-23 05:11:00|159517.2|159427.2|159518.4|159428.4|159519.3|159429.3|159516.8|159426.8|16
1655961070000|2022-06-23 05:11:10|159517.1|159427.1|159518.1|159428.1|159543.9|159434.2|159510.1|159409.2|20
1655961080000|2022-06-23 05:11:20|159518.4|159428.4|159523.1|159433.1|159526.1|159436.1|159515.2|159425.2|13
1655961090000|2022-06-23 05:11:30|159519.2|159429.2|159524.3|159434.3|159536.5|159435.4|159517.4|159406.5|15
1655961100000|2022-06-23 05:11:40|159521.6|159431.6|159518.3|159428.3|159524.2|159434.2|159516.7|159426.7|7
1655961110000|2022-06-23 05:11:50|159516|159426|159518.9|159428.9|159520.2|159430.2|159516|159426|15
1655961120000|2022-06-23 05:12:00|159519.6|159429.6|159519.5|159429.5|159524.7|159434.7|159518|159428|12
1655961130000|2022-06-23 05:12:10|159517.8|159427.8|159517.6|159427.6|159523.2|159433.2|159516.2|159426.2|21
1655961140000|2022-06-23 05:12:20|159516|159426|159517.2|159427.2|159518.3|159428.3|159516|159426|13
1655961150000|2022-06-23 05:12:30|159515|159425|159518.3|159428.3|159518.8|159428.8|159514.8|159424.8|13
1655961160000|2022-06-23 05:12:40|159517.4|159427.4|159515.1|159425.1|159521.3|159431.3|159515.1|159425.1|12
1655961170000|2022-06-23 05:12:50|159515.9|159425.9|159517.3|159427.3|159517.3|159427.3|159515.9|159425.9|7
1655961180000|2022-06-23 05:13:00|159517|159427|159520.9|159430.9|159521.6|159431.6|159512.3|159422.3|15
1655961190000|2022-06-23 05:13:10|159518.7|159428.7|159520.1|159430.1|159525.5|159435.5|159515.8|159425.8|21
1655961200000|2022-06-23 05:13:20|159519.9|159429.9|159520.5|159430.5|159520.7|159430.7|159519.6|159429.6|11
1655961210000|2022-06-23 05:13:30|159519.9|159429.9|159517.6|159427.6|159526.2|159436.2|159517.3|159427.3|21
1655961220000|2022-06-23 05:13:40|159517.9|159427.9|159516.2|159426.2|159519.9|159429.9|159516.2|159426.2|19
1655961230000|2022-06-23 05:13:50|159516.9|159426.9|159514.9|159424.9|159519.8|159429.8|159513.2|159423.2|19
1655961240000|2022-06-23 05:14:00|159514.2|159424.2|159515.8|159425.8|159517.4|159427.4|159513.4|159423.4|14
1655961250000|2022-06-23 05:14:10|159516.6|159426.6|159517.6|159427.6|159519.2|159429.2|159509.2|159419.2|18
1655961260000|2022-06-23 05:14:20|159519.3|159429.3|159518.2|159428.2|159519.3|159429.3|159516.8|159426.8|13
1655961270000|2022-06-23 05:14:30|159518.3|159428.3|159519.9|159429.9|159521.2|159431.2|159517.2|159427.2|11
1655961280000|2022-06-23 05:14:40|159519.8|159429.8|159516|159426|159521.3|159431.3|159513.8|159423.8|15
1655961290000|2022-06-23 05:14:50|159515.3|159425.3|159521.3|159431.3|159523.4|159433.4|159514.9|159424.9|15
1655961300000|2022-06-23 05:15:00|159523.7|159433.7|159518.7|159428.7|159523.7|159433.7|159510.6|159420.6|17
1655961310000|2022-06-23 05:15:10|159518.1|159428.1|159513.9|159423.9|159518.1|159428.1|159511.6|159421.6|15
1655961320000|2022-06-23 05:15:20|159512|159422|159515.7|159425.7|159515.7|159425.7|159512|159422|10
1655961330000|2022-06-23 05:15:30|159517.4|159427.4|159513.7|159423.7|159517.4|159427.4|159509.9|159419.9|18
1655961340000|2022-06-23 05:15:40|159513.4|159423.4|159519.8|159429.8|159519.8|159429.8|159509.8|159419.8|17
1655961350000|2022-06-23 05:15:50|159519.2|159429.2|159520.5|159430.5|159520.8|159430.8|159515.9|159425.9|21
1655961360000|2022-06-23 05:16:00|159518.1|159428.1|159515.9|159425.9|159521|159431|159513.4|159423.4|20
1655961370000|2022-06-23 05:16:10|159517.1|159427.1|159519.7|159429.7|159521.3|159431.3|159515.6|159425.6|27
1655961380000|2022-06-23 05:16:20|159519.5|159429.5|159520.5|159430.5|159520.7|159430.7|159516.1|159426.1|14
1655961390000|2022-06-23 05:16:30|159520.2|159430.2|159521.1|159431.1|159522.3|159432.3|159518.9|159428.9|14
1655961400000|2022-06-23 05:16:40|159520.6|159430.6|159521.7|159431.7|159521.7|159431.7|159517.6|159427.6|7
1655961410000|2022-06-23 05:16:50|159516.2|159426.2|159518|159428|159522.2|159432.2|159515.3|159425.3|15
1655961420000|2022-06-23 05:17:00|159516.6|159426.6|159516.8|159426.8|159519.3|159429.3|159512.9|159422.9|24
1655961430000|2022-06-23 05:17:10|159517.7|159427.7|159517.7|159427.7|159520.2|159430.2|159516.4|159426.4|16
1655961440000|2022-06-23 05:17:20|159517.3|159427.3|159518.7|159428.7|159520.1|159430.1|159514.9|159424.9|19
1655961450000|2022-06-23 05:17:30|159518.5|159428.5|159520|159430|159523.1|159433.1|159518|159428|17
1655961460000|2022-06-23 05:17:40|159519.2|159429.2|159517.7|159427.7|159521.8|159431.8|159512.7|159422.7|19
1655961470000|2022-06-23 05:17:50|159521.6|159431.6|159518.7|159428.7|159521.6|159431.6|159514.7|159424.7|16
1655961480000|2022-06-23 05:18:00|159518|159428|159516.2|159426.2|159519.6|159429.6|159513.2|159423.2|21
1655961490000|2022-06-23 05:18:10|159515|159425|159516.9|159426.9|159517.8|159427.8|159515|159425|9
1655961500000|2022-06-23 05:18:20|159517.6|159427.6|159518.4|159428.4|159518.4|159428.4|159515.9|159425.9|12
1655961510000|2022-06-23 05:18:30|159518.3|159428.3|159518.5|159428.5|159520.5|159430.5|159518.3|159428.3|10
1655961520000|2022-06-23 05:18:40|159518.4|159428.4|159516.1|159426.1|159520.9|159430.9|159514.4|159424.4|10
1655961530000|2022-06-23 05:18:50|159516|159426|159517.9|159427.9|159518.2|159428.2|159516|159426|12
1655961540000|2022-06-23 05:19:00|159516.5|159426.5|159520.7|159430.7|159521.7|159431.7|159516.5|159426.5|9
1655961550000|2022-06-23 05:19:10|159520.8|159430.8|159515.9|159425.9|159520.8|159430.8|159514.5|159424.5|9
1655961560000|2022-06-23 05:19:20|159518.2|159428.2|159515.5|159425.5|159519.5|159429.5|159515.5|159425.5|7
1655961570000|2022-06-23 05:19:30|159539.5|159409.5|159517.4|159427.4|159539.5|159436.4|159512.3|159409.5|18
1655961580000|2022-06-23 05:19:40|159517.3|159427.3|159518.5|159428.5|159519.9|159429.9|159517.3|159427.3|17
1655961590000|2022-06-23 05:19:50|159518.4|159428.4|159514.9|159424.9|159520.4|159430.4|159512.5|159422.5|21
1655961600000|2022-06-23 05:20:00|159515.2|159425.2|159513.4|159423.4|159515.2|159425.2|159510.8|159420.8|20
1655961610000|2022-06-23 05:20:10|159514.4|159424.4|159509.4|159419.4|159514.4|159424.4|159509.2|159419.2|10
1655961620000|2022-06-23 05:20:20|159509.8|159419.8|159511|159421|159515.1|159425.1|159509.8|159419.8|15
1655961630000|2022-06-23 05:20:30|159512.8|159422.8|159512.7|159422.7|159512.8|159422.8|159510.3|159420.3|13
1655961640000|2022-06-23 05:20:40|159513.2|159423.2|159520.2|159430.2|159540.2|159430.2|159512.2|159410.2|25
1655961650000|2022-06-23 05:20:50|159517.9|159427.9|159514.1|159424.1|159521.1|159431.1|159512.9|159422.9|26
1655961660000|2022-06-23 05:21:00|159514.6|159424.6|159513.3|159423.3|159514.6|159424.6|159512.5|159422.5|7
1655961670000|2022-06-23 05:21:10|159513.1|159423.1|159515.8|159425.8|159515.8|159425.8|159508.9|159418.9|12
1655961680000|2022-06-23 05:21:20|159517|159427|159519.1|159429.1|159522.6|159432.6|159512.2|159422.2|21
1655961690000|2022-06-23 05:21:30|159512.1|159422.1|159520.5|159430.5|159522.4|159432.4|159512.1|159422.1|13
1655961700000|2022-06-23 05:21:40|159521.2|159431.2|159521.3|159431.3|159521.3|159431.3|159516.4|159426.4|17
1655961710000|2022-06-23 05:21:50|159518.4|159428.4|159520.5|159430.5|159521.4|159431.4|159515.1|159425.1|20
1655961720000|2022-06-23 05:22:00|159519.2|159429.2|159525.6|159435.6|159525.6|159435.6|159518.1|159428.1|21
1655961730000|2022-06-23 05:22:10|159525.5|159435.5|159521.1|159431.1|159525.5|159435.5|159520|159430|14
1655961740000|2022-06-23 05:22:20|159523.2|159433.2|159523.8|159433.8|159524.4|159434.4|159522.3|159432.3|12
1655961750000|2022-06-23 05:22:30|159524|159434|159516.7|159426.7|159524.8|159434.8|159515.1|159425.1|16
1655961760000|2022-06-23 05:22:40|159519.9|159429.9|159521.9|159431.9|159522.8|159432.8|159519.9|159429.9|14
1655961770000|2022-06-23 05:22:50|159521.7|159431.7|159526.4|159436.4|159528.2|159438.2|159520.1|159430.1|17
1655961780000|2022-06-23 05:23:00|159525.4|159435.4|159525.6|159435.6|159532.8|159442.8|159524.8|159434.8|29
1655961790000|2022-06-23 05:23:10|159525.7|159435.7|159528.2|159438.2|159531.9|159441.9|159525.7|159435.7|23
1655961800000|2022-06-23 05:23:20|159528.7|159438.7|159518.3|159428.3|159528.7|159438.7|159517.3|159427.3|16
1655961810000|2022-06-23 05:23:30|159520.6|159430.6|159518|159428|159521.9|159431.9|159511.4|159421.4|15
1655961820000|2022-06-23 05:23:40|159513.9|159423.9|159515.7|159425.7|159520.7|159430.7|159513.9|159423.9|17
1655961830000|2022-06-23 05:23:50|159519.8|159429.8|159520.2|159430.2|159522.2|159432.2|159512.5|159422.5|17
1655961840000|2022-06-23 05:24:00|159520.6|159430.6|159517.4|159427.4|159522.3|159432.3|159514.8|159424.8|15
1655961850000|2022-06-23 05:24:10|159515.5|159425.5|159524.1|159434.1|159526.5|159436.5|159515.5|159425.5|16
1655961860000|2022-06-23 05:24:20|159524.6|159434.6|159517|159427|159529.8|159439.8|159517|159427|21
1655961870000|2022-06-23 05:24:30|159519.2|159429.2|159521.1|159431.1|159526.6|159436.6|159517.2|159427.2|22
1655961880000|2022-06-23 05:24:40|159520.6|159430.6|159522|159432|159527.5|159437.5|159517.7|159427.7|16
1655961890000|2022-06-23 05:24:50|159521.5|159431.5|159521.5|159431.5|159527.3|159437.3|159521.5|159431.5|21
1655961900000|2022-06-23 05:25:00|159522.2|159432.2|159519.9|159429.9|159526|159436|159519.9|159429.9|24
1655961910000|2022-06-23 05:25:10|159520.6|159430.6|159518.3|159428.3|159521.4|159431.4|159518.3|159428.3|11
1655961920000|2022-06-23 05:25:20|159519|159429|159516.6|159426.6|159519.9|159429.9|159516.6|159426.6|21
1655961930000|2022-06-23 05:25:30|159515.5|159425.5|159516.2|159426.2|159518.4|159428.4|159514.7|159424.7|22
1655961940000|2022-06-23 05:25:40|159515.5|159425.5|159510|159420|159515.5|159425.5|159509.2|159419.2|14
1655961950000|2022-06-23 05:25:50|159510.1|159420.1|159513.7|159423.7|159518.9|159428.9|159510.1|159420.1|18
1655961960000|2022-06-23 05:26:00|159512.5|159422.5|159512.8|159422.8|159514.5|159424.5|159505.8|159415.8|15
1655961970000|2022-06-23 05:26:10|159509.3|159419.3|159507.4|159417.4|159515.3|159425.3|159501.3|159411.3|21
1655961980000|2022-06-23 05:26:20|159506.1|159416.1|159341.8|159251.8|159507.8|159417.8|159341.8|159251.8|18
1655961990000|2022-06-23 05:26:30|159347.3|159217.3|159391.7|159261.7|159394.9|159264.9|159307.3|159177.3|37
1655962000000|2022-06-23 05:26:40|159392|159262|159423.7|159333.7|159438.6|159333.7|159371.5|159241.5|23
1655962010000|2022-06-23 05:26:50|159423.8|159333.8|159443.1|159313.1|159444.1|159333.8|159423.8|159308.9|11
1655962020000|2022-06-23 05:27:00|159438.2|159308.2|159419.7|159329.7|159441.4|159329.8|159419.7|159308.2|5
1655962030000|2022-06-23 05:27:10|159421.3|159331.3|159420.2|159330.2|159422.3|159332.3|159419.9|159329.9|7
1655962040000|2022-06-23 05:27:20|159419.8|159329.8|159420.6|159330.6|159423.2|159333.2|159418.8|159328.8|5
1655962050000|2022-06-23 05:27:30|159421.5|159331.5|159445.5|159315.5|159446.4|159331.6|159421.5|159312.7|13
1655962060000|2022-06-23 05:27:40|159445.6|159315.6|159423.3|159333.3|159445.6|159333.9|159416.5|159306.2|12
1655962070000|2022-06-23 05:27:50|159425|159335|159422.4|159332.4|159425|159335|159420|159330|7
1655962080000|2022-06-23 05:28:00|159420.8|159330.8|159419.5|159329.5|159424.3|159334.3|159419.5|159329.5|5
1655962090000|2022-06-23 05:28:10|159423|159333|159440.6|159310.6|159441.3|159333|159420.9|159310.6|6
1655962100000|2022-06-23 05:28:20|159440.4|159310.4|159438|159308|159443|159324.7|159414.7|159308|6
1655962110000|2022-06-23 05:28:30|159440.6|159310.6|159443.9|159313.9|159443.9|159313.9|159439.7|159309.7|3
1655962120000|2022-06-23 05:28:40|159443.3|159313.3|159436.3|159306.3|159443.3|159313.3|159434.3|159304.3|5
1655962130000|2022-06-23 05:28:50|159439.9|159309.9|159437.5|159307.5|159439.9|159309.9|159437.5|159307.5|2
1655962140000|2022-06-23 05:29:00|159436.6|159306.6|159427.3|159337.3|159436.8|159337.3|159416.6|159306.6|7
1655962150000|2022-06-23 05:29:10|159427.1|159337.1|159416.8|159326.8|159427.6|159337.6|159413.3|159323.3|6
1655962160000|2022-06-23 05:29:20|159419.5|159329.5|159424.7|159334.7|159424.8|159334.8|159419.5|159329.5|8
1655962170000|2022-06-23 05:29:30|159426|159336|159462.4|159332.4|159467.2|159337.2|159424.9|159310.9|11
1655962180000|2022-06-23 05:29:40|159461.8|159331.8|159458.4|159328.4|159466.9|159336.9|159458.4|159328.4|31
1655962190000|2022-06-23 05:29:50|159458.3|159328.3|159459.8|159329.8|159467|159337|159450.6|159320.6|23
1655962200000|2022-06-23 05:30:00|159458.3|159328.3|159461.2|159331.2|159462.7|159332.7|159458|159328|28
1655962210000|2022-06-23 05:30:10|159460.7|159330.7|159453.5|159323.5|159463.3|159333.3|159449.5|159319.5|30
1655962220000|2022-06-23 05:30:20|159453.3|159323.3|159443.3|159353.3|159455.4|159353.4|159438.9|159323.3|25
1655962230000|2022-06-23 05:30:30|159442.9|159352.9|159438|159348|159442.9|159352.9|159431|159341|26
1655962240000|2022-06-23 05:30:40|159437.9|159347.9|159433.7|159343.7|159439.7|159349.7|159432.4|159342.4|26
1655962250000|2022-06-23 05:30:50|159432.4|159342.4|159430.7|159340.7|159435.8|159345.8|159428.6|159338.6|33
1655962260000|2022-06-23 05:31:00|159430.6|159340.6|159310.3|159180.3|159433.3|159343.3|159309.6|159179.6|36
1655962270000|2022-06-23 05:31:10|159312.2|159182.2|159321.3|159191.3|159321.3|159191.3|159311.1|159181.1|25
1655962280000|2022-06-23 05:31:20|159321.1|159191.1|159313.9|159183.9|159321.1|159191.1|159312.7|159182.7|15
1655962290000|2022-06-23 05:31:30|159313.5|159183.5|159295.7|159165.7|159323|159193|159295.7|159165.7|16
1655962300000|2022-06-23 05:31:40|159296.9|159166.9|159299.2|159169.2|159304.3|159174.3|159288.6|159158.6|25
1655962310000|2022-06-23 05:31:50|159300.4|159170.4|159296.2|159166.2|159300.4|159170.4|159293.8|159163.8|21
1655962320000|2022-06-23 05:32:00|159296.4|159166.4|159263|159133|159297.5|159167.5|159248.8|159118.8|33
1655962330000|2022-06-23 05:32:10|159261.5|159131.5|159225.5|159095.5|159267.6|159137.6|159225.5|159095.5|29
1655962340000|2022-06-23 05:32:20|159225.9|159095.9|159243.5|159113.5|159244|159114|159224.2|159094.2|26
1655962350000|2022-06-23 05:32:30|159244.7|159114.7|159240.2|159110.2|159245.2|159115.2|159237.5|159107.5|21
1655962360000|2022-06-23 05:32:40|159239.9|159109.9|159240.5|159110.5|159242.7|159112.7|159239.9|159109.9|12
1655962370000|2022-06-23 05:32:50|159242.5|159112.5|159244.8|159114.8|159247.9|159117.9|159241.7|159111.7|18
1655962380000|2022-06-23 05:33:00|159245.9|159115.9|159239.8|159109.8|159246.7|159132.3|159208.6|159102.9|28
1655962390000|2022-06-23 05:33:10|159240.7|159110.7|159245.9|159115.9|159245.9|159115.9|159234.3|159104.3|19
1655962400000|2022-06-23 05:33:20|159245.2|159115.2|159271.9|159141.9|159272.4|159142.4|159244.8|159114.8|27
1655962410000|2022-06-23 05:33:30|159267.3|159137.3|159271.2|159141.2|159281.8|159151.8|159267.3|159137.3|22
1655962420000|2022-06-23 05:33:40|159270.6|159140.6|159270.7|159140.7|159280.5|159150.5|159261.2|159131.2|20
1655962430000|2022-06-23 05:33:50|159269.6|159139.6|159243.9|159153.9|159275.3|159153.9|159243.9|159138.2|13
1655962440000|2022-06-23 05:34:00|159244.5|159154.5|159276.2|159146.2|159276.2|159163.3|159238|159125.8|25
1655962450000|2022-06-23 05:34:10|159274.8|159144.8|159277|159147|159278.3|159148.3|159268.8|159138.8|20
1655962460000|2022-06-23 05:34:20|159276|159146|159274.8|159144.8|159279|159149|159274.8|159144.8|9
1655962470000|2022-06-23 05:34:30|159275|159145|159271.9|159141.9|159275.3|159145.3|159271.9|159141.9|6
1655962480000|2022-06-23 05:34:40|159271.3|159141.3|159271.2|159141.2|159272.2|159142.2|159271.1|159141.1|12
1655962490000|2022-06-23 05:34:50|159271.5|159141.5|159273|159143|159274.8|159144.8|159264.5|159134.5|16
1655962500000|2022-06-23 05:35:00|159271.9|159141.9|159255.1|159125.1|159271.9|159141.9|159251.2|159121.2|29
1655962510000|2022-06-23 05:35:10|159254.1|159124.1|159252.4|159122.4|159255.4|159125.4|159251.4|159121.4|24
1655962520000|2022-06-23 05:35:20|159248.6|159118.6|159225.9|159095.9|159250.1|159120.1|159222.1|159092.1|22
1655962530000|2022-06-23 05:35:30|159226.3|159096.3|159221.7|159091.7|159226.4|159096.4|159220.6|159090.6|22
1655962540000|2022-06-23 05:35:40|159222|159092|159225.3|159095.3|159225.9|159095.9|159221.7|159091.7|21
1655962550000|2022-06-23 05:35:50|159225.8|159095.8|159179.3|159049.3|159225.8|159095.8|159179.3|159049.3|27
1655962560000|2022-06-23 05:36:00|159177.4|159047.4|159194.1|159064.1|159196.6|159066.6|159172.3|159042.3|36
1655962570000|2022-06-23 05:36:10|159195|159065|159204.1|159074.1|159205.2|159075.2|159189.3|159059.3|32
1655962580000|2022-06-23 05:36:20|159204.2|159074.2|159201|159071|159204.9|159074.9|159201|159071|18
1655962590000|2022-06-23 05:36:30|159201.1|159071.1|159206.1|159076.1|159206.1|159076.1|159196.1|159066.1|22
1655962600000|2022-06-23 05:36:40|159204.9|159074.9|159204.8|159074.8|159205.5|159075.5|159201|159071|28
1655962610000|2022-06-23 05:36:50|159205.2|159075.2|159193.7|159063.7|159206.4|159076.4|159191.7|159061.7|27
1655962620000|2022-06-23 05:37:00|159196.6|159066.6|159188.8|159058.8|159196.6|159066.6|159188|159058|25
1655962630000|2022-06-23 05:37:10|159187.4|159057.4|159191.7|159061.7|159192.7|159062.7|159186.9|159056.9|24
1655962640000|2022-06-23 05:37:20|159191.5|159061.5|159199.4|159069.4|159201|159071|159191.5|159061.5|21
1655962650000|2022-06-23 05:37:30|159200.7|159070.7|159180.7|159090.7|159200.7|159091.2|159175.4|159070.7|16
1655962660000|2022-06-23 05:37:40|159180.1|159090.1|159201.3|159071.3|159201.3|159094.3|159176.8|159062.2|24
1655962670000|2022-06-23 05:37:50|159200.4|159070.4|159199.9|159069.9|159200.7|159070.7|159196.3|159066.3|22
1655962680000|2022-06-23 05:38:00|159199.2|159069.2|159199.8|159069.8|159201.6|159071.6|159197.8|159067.8|19
1655962690000|2022-06-23 05:38:10|159200.1|159070.1|159202.3|159072.3|159202.6|159072.6|159198.4|159068.4|24
1655962700000|2022-06-23 05:38:20|159201.8|159071.8|159209.9|159079.9|159211.2|159081.2|159201.8|159071.8|22
1655962710000|2022-06-23 05:38:30|159204.1|159074.1|159207.6|159077.6|159212.2|159082.2|159202.3|159072.3|12
1655962720000|2022-06-23 05:38:40|159210.7|159080.7|159210.7|159080.7|159211.3|159081.3|159208.7|159078.7|15
1655962730000|2022-06-23 05:38:50|159209.9|159079.9|159212.6|159082.6|159214.4|159084.4|159209.9|159079.9|12
1655962740000|2022-06-23 05:39:00|159213.7|159083.7|159216.6|159086.6|159224.7|159094.7|159213.7|159083.7|12
1655962750000|2022-06-23 05:39:10|159217.1|159087.1|159223.2|159093.2|159223.6|159093.6|159217.1|159087.1|11
1655962760000|2022-06-23 05:39:20|159224.7|159094.7|159202.1|159112.1|159224.7|159121.2|159201.3|159092.5|14
1655962770000|2022-06-23 05:39:30|159213.8|159083.8|159211.6|159081.6|159215.7|159085.7|159211.5|159081.5|10
1655962780000|2022-06-23 05:39:40|159224.8|159094.8|159222.9|159092.9|159228.5|159098.5|159216.6|159086.6|28
1655962790000|2022-06-23 05:39:50|159222.7|159092.7|159220.6|159090.6|159223.1|159093.1|159211.7|159081.7|27
1655962800000|2022-06-23 05:40:00|159222.9|159092.9|159219.7|159089.7|159222.9|159092.9|159218.7|159088.7|17
1655962810000|2022-06-23 05:40:10|159222.8|159092.8|159220|159090|159222.8|159092.8|159215.7|159085.7|19
1655962820000|2022-06-23 05:40:20|159220.4|159090.4|159220.5|159090.5|159224.7|159094.7|159215.5|159085.5|16
1655962830000|2022-06-23 05:40:30|159219|159089|159212.2|159082.2|159219|159089|159204.7|159074.7|30
1655962840000|2022-06-23 05:40:40|159212.7|159082.7|159209.4|159079.4|159217.9|159087.9|159208.8|159078.8|24
1655962850000|2022-06-23 05:40:50|159205.9|159075.9|159208.6|159078.6|159209.4|159079.4|159204.9|159074.9|12
1655962860000|2022-06-23 05:41:00|159209|159079|159209.6|159079.6|159212.7|159082.7|159206.4|159076.4|25
1655962870000|2022-06-23 05:41:10|159209.3|159079.3|159212.4|159082.4|159213.2|159083.2|159208.7|159078.7|20
1655962880000|2022-06-23 05:41:20|159208.8|159078.8|159208.8|159078.8|159215.8|159085.8|159208.8|159078.8|24
1655962890000|2022-06-23 05:41:30|159209|159079|159213.5|159083.5|159215.2|159085.2|159207|159077|20
1655962900000|2022-06-23 05:41:40|159211.8|159081.8|159212.3|159082.3|159216.1|159086.1|159208.6|159078.6|19
1655962910000|2022-06-23 05:41:50|159214.6|159084.6|159209.1|159079.1|159214.6|159084.6|159206.8|159076.8|14
1655962920000|2022-06-23 05:42:00|159208.9|159078.9|159205.4|159075.4|159211.1|159081.1|159205.4|159075.4|28
1655962930000|2022-06-23 05:42:10|159204.7|159074.7|159211.8|159081.8|159214.1|159084.1|159204.7|159074.7|22
1655962940000|2022-06-23 05:42:20|159213.1|159083.1|159207.3|159077.3|159213.1|159083.1|159205.1|159075.1|21
1655962950000|2022-06-23 05:42:30|159206.7|159076.7|159200.6|159070.6|159208.4|159078.4|159200.3|159070.3|22
1655962960000|2022-06-23 05:42:40|159201|159071|159214.8|159084.8|159214.8|159084.8|159201|159071|22
1655962970000|2022-06-23 05:42:50|159214.9|159084.9|159217.4|159087.4|159217.4|159087.4|159214.6|159084.6|22
1655962980000|2022-06-23 05:43:00|159217.2|159087.2|159208.7|159078.7|159220.5|159090.5|159208.7|159078.7|13
1655962990000|2022-06-23 05:43:10|159209|159079|159202.5|159112.5|159220.3|159115.6|159201.6|159079|12
1655963000000|2022-06-23 05:43:20|159205|159115|159207.9|159117.9|159207.9|159117.9|159192.2|159102.2|14
1655963010000|2022-06-23 05:43:30|159199.7|159109.7|159223.8|159093.8|159232.3|159109.7|159199.7|159090.2|23
1655963020000|2022-06-23 05:43:40|159224.6|159094.6|159225.2|159095.2|159228.7|159098.7|159223.3|159093.3|16
1655963030000|2022-06-23 05:43:50|159224.8|159094.8|159218.7|159088.7|159226.5|159096.5|159217.9|159087.9|18
1655963040000|2022-06-23 05:44:00|159218.8|159088.8|159216.6|159086.6|159218.8|159088.8|159216.5|159086.5|24
1655963050000|2022-06-23 05:44:10|159216.7|159086.7|159215.7|159085.7|159218.5|159088.5|159215.7|159085.7|18
1655963060000|2022-06-23 05:44:20|159215.4|159085.4|159207.1|159077.1|159215.4|159085.4|159206.7|159076.7|31
1655963070000|2022-06-23 05:44:30|159207.7|159077.7|159218.4|159088.4|159220.8|159090.8|159207.1|159077.1|26
1655963080000|2022-06-23 05:44:40|159214.8|159084.8|159215.7|159085.7|159218.3|159088.3|159214.3|159084.3|15
1655963090000|2022-06-23 05:44:50|159215.4|159085.4|159225.3|159095.3|159228.2|159098.2|159214|159084|22
1655963100000|2022-06-23 05:45:00|159225.4|159095.4|159228.9|159098.9|159228.9|159098.9|159221.5|159091.5|26
1655963110000|2022-06-23 05:45:10|159228.8|159098.8|159219.5|159089.5|159230.6|159100.6|159219|159089|18
1655963120000|2022-06-23 05:45:20|159219.4|159089.4|159226.6|159096.6|159229.5|159099.5|159214|159084|27
1655963130000|2022-06-23 05:45:30|159210.3|159120.3|159219.7|159089.7|159220.5|159120.3|159206.4|159086.2|19
1655963140000|2022-06-23 05:45:40|159220.3|159090.3|159221.8|159091.8|159225.2|159095.2|159216.7|159086.7|14
1655963150000|2022-06-23 05:45:50|159221.4|159091.4|159222.5|159092.5|159224.9|159094.9|159217.9|159087.9|23
1655963160000|2022-06-23 05:46:00|159221.9|159091.9|159220.9|159090.9|159224.5|159094.5|159217.9|159087.9|21
1655963170000|2022-06-23 05:46:10|159219.1|159089.1|159221.6|159091.6|159224.9|159094.9|159218.1|159088.1|18
1655963180000|2022-06-23 05:46:20|159220.1|159090.1|159221.5|159091.5|159226.1|159096.1|159219.6|159089.6|18
1655963190000|2022-06-23 05:46:30|159223|159093|159220.6|159090.6|159233.8|159118|159199.2|159084.6|21
1655963200000|2022-06-23 05:46:40|159221.1|159091.1|159219.3|159089.3|159224.1|159094.1|159217.2|159087.2|23
1655963210000|2022-06-23 05:46:50|159219.2|159089.2|159217.6|159087.6|159219.7|159089.7|159215.8|159085.8|10
1655963220000|2022-06-23 05:47:00|159217.7|159087.7|159222|159092|159222.2|159092.2|159215.4|159085.4|22
1655963230000|2022-06-23 05:47:10|159219.9|159089.9|159227.3|159097.3|159233.9|159103.9|159219.2|159089.2|25
1655963240000|2022-06-23 05:47:20|159227.8|159097.8|159219.1|159089.1|159232.6|159102.6|159218|159088|21
1655963250000|2022-06-23 05:47:30|159220.7|159090.7|159220.9|159090.9|159222.7|159092.7|159219.7|159089.7|17
1655963260000|2022-06-23 05:47:40|159221|159091|159219.3|159089.3|159225.4|159095.4|159219.2|159089.2|13
1655963270000|2022-06-23 05:47:50|159219.5|159089.5|159221|159091|159223.5|159093.5|159217.8|159087.8|17
1655963280000|2022-06-23 05:48:00|159219|159089|159221.9|159091.9|159226.1|159096.1|159218.5|159088.5|15
1655963290000|2022-06-23 05:48:10|159222.2|159092.2|159218.3|159088.3|159223.2|159093.2|159214|159084|17
1655963300000|2022-06-23 05:48:20|159218.2|159088.2|159215.4|159085.4|159218.4|159088.4|159214.4|159084.4|15
1655963310000|2022-06-23 05:48:30|159215.2|159085.2|159216.4|159086.4|159216.6|159086.6|159214.8|159084.8|20
1655963320000|2022-06-23 05:48:40|159212.8|159082.8|159212.8|159082.8|159216.7|159086.7|159212.3|159082.3|25
1655963330000|2022-06-23 05:48:50|159212.9|159082.9|159223.2|159093.2|159223.2|159093.2|159212.9|159082.9|16
1655963340000|2022-06-23 05:49:00|159211.4|159121.4|159196.2|159106.2|159211.4|159121.4|159196.2|159106.2|18
1655963350000|2022-06-23 05:49:10|159213.8|159083.8|159216.3|159086.3|159219.1|159089.1|159212.8|159082.8|22
1655963360000|2022-06-23 05:49:20|159215.6|159085.6|159213.8|159083.8|159221|159091|159211.9|159081.9|24
1655963370000|2022-06-23 05:49:30|159214.6|159084.6|159207.1|159077.1|159216.5|159086.5|159205.3|159075.3|26
1655963380000|2022-06-23 05:49:40|159206.7|159076.7|159208.6|159078.6|159209.2|159079.2|159206|159076|20
1655963390000|2022-06-23 05:49:50|159208.8|159078.8|159222.5|159092.5|159222.8|159092.8|159208.8|159078.8|20
1655963400000|2022-06-23 05:50:00|159222.2|159092.2|159222.6|159092.6|159222.6|159119.5|159200|159082.4|20
1655963410000|2022-06-23 05:50:10|159215.7|159085.7|159218.2|159088.2|159229.7|159127.1|159205.5|159085.7|21
1655963420000|2022-06-23 05:50:20|159219.4|159089.4|159223.5|159093.5|159227.2|159097.2|159219.2|159089.2|21
1655963430000|2022-06-23 05:50:30|159223.3|159093.3|159221.2|159091.2|159224.2|159094.2|159221.2|159091.2|14
1655963440000|2022-06-23 05:50:40|159221.4|159091.4|159221.1|159091.1|159224.1|159094.1|159220.1|159090.1|18
1655963450000|2022-06-23 05:50:50|159221.4|159091.4|159220.3|159090.3|159223.9|159093.9|159219.3|159089.3|15
1655963460000|2022-06-23 05:51:00|159221.6|159091.6|159220.2|159090.2|159235.8|159105.8|159217.6|159087.6|22
1655963470000|2022-06-23 05:51:10|159219.7|159089.7|159223.6|159093.6|159223.6|159093.6|159219.7|159089.7|13
1655963480000|2022-06-23 05:51:20|159220.1|159090.1|159226.2|159096.2|159226.4|159096.4|159219.9|159089.9|18
1655963490000|2022-06-23 05:51:30|159223.3|159093.3|159218.6|159088.6|159223.3|159093.3|159217|159087|27
1655963500000|2022-06-23 05:51:40|159218.5|159088.5|159219.1|159089.1|159219.9|159089.9|159215.3|159085.3|17
1655963510000|2022-06-23 05:51:50|159220.7|159090.7|159211.6|159081.6|159221.6|159091.6|159210.3|159080.3|22
1655963520000|2022-06-23 05:52:00|159212.4|159082.4|159209.8|159079.8|159213.1|159083.1|159207.4|159077.4|20
1655963530000|2022-06-23 05:52:10|159214|159084|159216.7|159086.7|159218|159088|159214|159084|22
1655963540000|2022-06-23 05:52:20|159216.3|159086.3|159217.2|159087.2|159218|159088|159216.2|159086.2|16
1655963550000|2022-06-23 05:52:30|159217.1|159087.1|159212.4|159082.4|159226.8|159096.8|159210.4|159080.4|19
1655963560000|2022-06-23 05:52:40|159209.2|159079.2|159210.7|159080.7|159212.2|159082.2|159208.3|159078.3|17
1655963570000|2022-06-23 05:52:50|159210.5|159080.5|159207|159077|159210.5|159080.5|159204.8|159074.8|26
1655963580000|2022-06-23 05:53:00|159206.9|159076.9|159206.3|159076.3|159207.8|159077.8|159203.5|159073.5|21
1655963590000|2022-06-23 05:53:10|159203.9|159073.9|159196.8|159066.8|159206.4|159076.4|159194.9|159064.9|24
1655963600000|2022-06-23 05:53:20|159196.5|159066.5|159207.2|159077.2|159207.5|159077.5|159194.8|159064.8|28
1655963610000|2022-06-23 05:53:30|159206.4|159076.4|159211.9|159081.9|159218.2|159088.2|159206.2|159076.2|29
1655963620000|2022-06-23 05:53:40|159210.4|159080.4|159227.4|159097.4|159227.7|159097.7|159208.4|159078.4|26
1655963630000|2022-06-23 05:53:50|159227.1|159097.1|159229.9|159099.9|159233.9|159103.9|159227.1|159097.1|13
1655963640000|2022-06-23 05:54:00|159230.8|159100.8|159232.6|159102.6|159232.7|159102.7|159223.1|159093.1|24
1655963650000|2022-06-23 05:54:10|159230.6|159100.6|159224.1|159094.1|159231|159101|159224.1|159094.1|12
1655963660000|2022-06-23 05:54:20|159225.6|159095.6|159230.5|159100.5|159237.2|159107.2|159225.6|159095.6|12
1655963670000|2022-06-23 05:54:30|159231.6|159101.6|159228.5|159098.5|159235.1|159105.1|159223.5|159093.5|24
1655963680000|2022-06-23 05:54:40|159227.4|159097.4|159226.3|159096.3|159228.8|159098.8|159224.9|159094.9|11
1655963690000|2022-06-23 05:54:50|159227.4|159097.4|159224.9|159094.9|159227.4|159097.4|159223.9|159093.9|20
1655963700000|2022-06-23 05:55:00|159223.8|159093.8|159226|159096|159226|159096|159222.4|159092.4|18
1655963710000|2022-06-23 05:55:10|159234|159104|159222.1|159092.1|159234|159104|159222.1|159092.1|20
1655963720000|2022-06-23 05:55:20|159222.8|159092.8|159219.1|159089.1|159222.8|159092.8|159217.4|159087.4|27
1655963730000|2022-06-23 05:55:30|159218.6|159088.6|159218.1|159088.1|159218.6|159088.6|159216|159086|24
1655963740000|2022-06-23 05:55:40|159217.3|159087.3|159219.1|159089.1|159219.9|159089.9|159216.6|159086.6|18
1655963750000|2022-06-23 05:55:50|159219|159089|159230.5|159100.5|159234.8|159104.8|159213.4|159083.4|27
1655963760000|2022-06-23 05:56:00|159224.2|159094.2|159218.9|159088.9|159227.4|159097.4|159214.9|159084.9|22
1655963770000|2022-06-23 05:56:10|159217.6|159087.6|159219.9|159089.9|159228.6|159122.7|159212.7|159087.6|18
1655963780000|2022-06-23 05:56:20|159218.8|159088.8|159229.8|159099.8|159232.2|159102.2|159218.8|159088.8|26
1655963790000|2022-06-23 05:56:30|159230.4|159100.4|159232.8|159102.8|159237.3|159107.3|159229.6|159099.6|18
1655963800000|2022-06-23 05:56:40|159233.5|159103.5|159231|159101|159233.5|159103.5|159230.8|159100.8|17
1655963810000|2022-06-23 05:56:50|159231.2|159101.2|159226.3|159096.3|159231.2|159101.2|159224.3|159094.3|15
1655963820000|2022-06-23 05:57:00|159227.5|159097.5|159227.2|159097.2|159231.1|159101.1|159223.7|159093.7|25
1655963830000|2022-06-23 05:57:10|159227.1|159097.1|159221|159091|159227.1|159097.1|159220.3|159090.3|19
1655963840000|2022-06-23 05:57:20|159221.5|159091.5|159219.7|159089.7|159221.7|159091.7|159218.7|159088.7|20
1655963850000|2022-06-23 05:57:30|159219.4|159089.4|159220|159090|159220.3|159090.3|159219.2|159089.2|12
1655963860000|2022-06-23 05:57:40|159219.3|159089.3|159226.5|159096.5|159235.5|159105.5|159218.1|159088.1|17
1655963870000|2022-06-23 05:57:50|159221.9|159091.9|159224.2|159094.2|159224.3|159094.3|159219|159089|18
1655963880000|2022-06-23 05:58:00|159224|159094|159214.2|159084.2|159224|159094|159213.7|159083.7|29
1655963890000|2022-06-23 05:58:10|159214.1|159084.1|159213.8|159083.8|159218.5|159088.5|159212.8|159082.8|27
1655963900000|2022-06-23 05:58:20|159214|159084|159214.3|159084.3|159215.5|159085.5|159213.4|159083.4|19
1655963910000|2022-06-23 05:58:30|159214.1|159084.1|159214.6|159084.6|159219.7|159089.7|159212.5|159082.5|28
1655963920000|2022-06-23 05:58:40|159214.7|159084.7|159223.4|159093.4|159225.7|159095.7|159213.4|159083.4|29
1655963930000|2022-06-23 05:58:50|159224.1|159094.1|159195.6|159065.6|159224.1|159097|159172.5|159065.6|33
1655963940000|2022-06-23 05:59:00|159194.9|159064.9|159185.9|159055.9|159196|159066|159183.5|159053.5|38
1655963950000|2022-06-23 05:59:10|159185.3|159055.3|159187.4|159057.4|159191.7|159061.7|159182.4|159052.4|38
1655963960000|2022-06-23 05:59:20|159189.9|159059.9|159187.5|159057.5|159197.3|159067.3|159184|159054|39
1655963970000|2022-06-23 05:59:30|159188.9|159058.9|159196.5|159066.5|159199.2|159069.2|159188.9|159058.9|34
1655963980000|2022-06-23 05:59:40|159198.9|159068.9|159194.2|159064.2|159203|159073|159190.6|159060.6|35
1655963990000|2022-06-23 05:59:50|159191.8|159061.8|159192.3|159062.3|159193.3|159063.3|159189.9|159059.9|30
1655964000000|2022-06-23 06:00:00|159193.5|159063.5|159232.7|159102.7|159235.3|159105.3|159193.5|159063.5|35
1655964010000|2022-06-23 06:00:10|159232.8|159102.8|159227.3|159097.3|159233.1|159103.1|159227.3|159097.3|31
1655964020000|2022-06-23 06:00:20|159227.8|159097.8|159223|159093|159229|159099|159223|159093|30
1655964030000|2022-06-23 06:00:30|159222.8|159092.8|159211.2|159121.2|159228.8|159121.3|159204|159088.6|34
1655964040000|2022-06-23 06:00:40|159211.7|159121.7|159235|159105|159242.8|159128.7|159211.7|159095.7|24
1655964050000|2022-06-23 06:00:50|159236.6|159106.6|159230.3|159100.3|159236.6|159126.7|159209.2|159100.3|25
1655964060000|2022-06-23 06:01:00|159230|159100|159225.2|159095.2|159230.6|159100.6|159213|159083|37
1655964070000|2022-06-23 06:01:10|159225.5|159095.5|159225.6|159095.6|159226.7|159096.7|159224.2|159094.2|24
1655964080000|2022-06-23 06:01:20|159225.3|159095.3|159227.2|159097.2|159236.8|159106.8|159225.3|159095.3|26
1655964090000|2022-06-23 06:01:30|159221.8|159091.8|159232.3|159102.3|159233.4|159103.4|159221.8|159091.8|32
1655964100000|2022-06-23 06:01:40|159232|159102|159245|159115|159245|159115|159228|159098|34
1655964110000|2022-06-23 06:01:50|159245.5|159115.5|159246.6|159116.6|159249.5|159119.5|159240.5|159110.5|30
1655964120000|2022-06-23 06:02:00|159246.8|159116.8|159234.5|159104.5|159251.5|159121.5|159230|159100|35
1655964130000|2022-06-23 06:02:10|159233.5|159103.5|159250|159120|159253.5|159123.5|159231|159101|29
1655964140000|2022-06-23 06:02:20|159248.6|159118.6|159244.9|159114.9|159248.6|159118.6|159241.7|159111.7|32
1655964150000|2022-06-23 06:02:30|159244.3|159114.3|159248.1|159118.1|159249.5|159119.5|159238.9|159108.9|27
1655964160000|2022-06-23 06:02:40|159248|159118|159245.3|159115.3|159251.5|159121.5|159243.3|159113.3|27
1655964170000|2022-06-23 06:02:50|159245.2|159115.2|159237|159107|159251.3|159121.3|159236.2|159106.2|31
1655964180000|2022-06-23 06:03:00|159236.5|159106.5|159325.7|159195.7|159347.9|159217.9|159235.3|159105.3|27
1655964190000|2022-06-23 06:03:10|159331|159201|159288.6|159158.6|159337.3|159207.3|159288.6|159158.6|32
1655964200000|2022-06-23 06:03:20|159298.8|159168.8|159243.7|159113.7|159300|159170|159219.2|159094.1|32
1655964210000|2022-06-23 06:03:30|159241.5|159111.5|159221.9|159091.9|159247.9|159117.9|159221.9|159091.9|33
1655964220000|2022-06-23 06:03:40|159222|159092|159223.2|159093.2|159224.8|159094.8|159216|159086|32
1655964230000|2022-06-23 06:03:50|159223|159093|159227.5|159097.5|159231.4|159101.4|159222.7|159092.7|31
1655964240000|2022-06-23 06:04:00|159222.6|159092.6|159224|159094|159226.5|159096.5|159220.9|159090.9|31
1655964250000|2022-06-23 06:04:10|159226.8|159096.8|159240.7|159110.7|159240.7|159110.7|159226.5|159096.5|32
1655964260000|2022-06-23 06:04:20|159240.6|159110.6|159243.1|159113.1|159247.3|159117.3|159238.6|159108.6|33
1655964270000|2022-06-23 06:04:30|159242|159112|159250.1|159120.1|159253.1|159123.1|159240.3|159110.3|23
1655964280000|2022-06-23 06:04:40|159250.2|159120.2|159248.7|159118.7|159253|159123|159247.5|159117.5|26
1655964290000|2022-06-23 06:04:50|159247.7|159117.7|159248|159118|159253.9|159123.9|159241.1|159111.1|23
1655964300000|2022-06-23 06:05:00|159251.1|159121.1|159253.7|159123.7|159255|159142.9|159220|159103.5|36
1655964310000|2022-06-23 06:05:10|159255.3|159125.3|159363.7|159233.7|159403.6|159273.6|159252|159122|34
1655964320000|2022-06-23 06:05:20|159362.6|159232.6|159361.3|159231.3|159394.5|159264.5|159359.5|159229.5|37
1655964330000|2022-06-23 06:05:30|159371.7|159241.7|159408.8|159278.8|159420.7|159290.7|159366.6|159236.6|36
1655964340000|2022-06-23 06:05:40|159409.7|159279.7|159406.5|159276.5|159410.7|159280.7|159405.2|159275.2|34
1655964350000|2022-06-23 06:05:50|159407|159277|159408.3|159278.3|159411|159281|159403.5|159273.5|26
1655964360000|2022-06-23 06:06:00|159409.9|159279.9|159423.1|159293.1|159431.5|159301.5|159405.4|159275.4|33
1655964370000|2022-06-23 06:06:10|159420.7|159290.7|159469|159339|159469|159339|159420.7|159290.7|33
1655964380000|2022-06-23 06:06:20|159487.2|159357.2|159463.8|159333.8|159487.2|159357.2|159459.1|159329.1|38
1655964390000|2022-06-23 06:06:30|159463.1|159333.1|159455.9|159325.9|159468.4|159338.4|159441.4|159311.4|39
1655964400000|2022-06-23 06:06:40|159457.4|159327.4|159515.4|159385.4|159519.3|159389.3|159455.6|159325.6|32
1655964410000|2022-06-23 06:06:50|159512.7|159382.7|159511.7|159381.7|159521.9|159391.9|159510.2|159380.2|33
1655964420000|2022-06-23 06:07:00|159511.9|159381.9|159508.3|159378.3|159513.4|159383.4|159504.9|159374.9|36
1655964430000|2022-06-23 06:07:10|159508.2|159378.2|159508.8|159378.8|159512.3|159382.3|159507.4|159377.4|21
1655964440000|2022-06-23 06:07:20|159508.6|159378.6|159485.3|159355.3|159509.4|159383.3|159454.2|159324.2|34
1655964450000|2022-06-23 06:07:30|159492.3|159362.3|159484.5|159354.5|159492.7|159362.7|159460|159330|38
1655964460000|2022-06-23 06:07:40|159487.7|159357.7|159483.2|159353.2|159487.7|159357.7|159481.7|159351.7|31
1655964470000|2022-06-23 06:07:50|159483.7|159353.7|159459.4|159329.4|159484.2|159354.2|159444.7|159314.7|35
1655964480000|2022-06-23 06:08:00|159460.2|159330.2|159460.8|159330.8|159463.5|159333.5|159456.9|159326.9|26
1655964490000|2022-06-23 06:08:10|159460.5|159330.5|159475|159345|159475|159345|159443.9|159313.9|22
1655964500000|2022-06-23 06:08:20|159472.1|159342.1|159476.5|159346.5|159479.4|159349.4|159469.1|159339.1|29
1655964510000|2022-06-23 06:08:30|159474.5|159344.5|159481.4|159351.4|159488|159398|159464.7|159337.1|34
1655964520000|2022-06-23 06:08:40|159480.3|159390.3|159512.6|159382.6|159520.7|159400.2|159480.3|159373.6|36
1655964530000|2022-06-23 06:08:50|159517|159387|159522|159392|159527.6|159397.6|159486.8|159356.8|40
1655964540000|2022-06-23 06:09:00|159523.2|159393.2|159512.7|159382.7|159525.2|159395.2|159512.7|159382.7|31
1655964550000|2022-06-23 06:09:10|159511.9|159381.9|159502|159412|159522.2|159417.4|159496.6|159381.8|38
1655964560000|2022-06-23 06:09:20|159502.7|159412.7|159500.1|159410.1|159526.3|159413.9|159493.1|159389.1|34
1655964570000|2022-06-23 06:09:30|159496.3|159406.3|159523.5|159393.5|159538|159423.6|159494.9|159391.3|34
1655964580000|2022-06-23 06:09:40|159522.4|159392.4|159533.2|159403.2|159534.7|159404.7|159522.4|159392.4|33
1655964590000|2022-06-23 06:09:50|159532.9|159402.9|159490.3|159400.3|159532.9|159410.2|159487|159390.2|32
1655964600000|2022-06-23 06:10:00|159490.5|159400.5|159486.9|159396.9|159521.2|159411.6|159480.7|159390.7|31
1655964610000|2022-06-23 06:10:10|159483.8|159393.8|159497.7|159407.7|159498.5|159408.5|159483.8|159393.8|31
1655964620000|2022-06-23 06:10:20|159491.5|159401.5|159494.2|159404.2|159494.2|159404.2|159471|159381|27
1655964630000|2022-06-23 06:10:30|159488.6|159398.6|159495.8|159405.8|159499.5|159409.5|159485.1|159395.1|32
1655964640000|2022-06-23 06:10:40|159494.9|159404.9|159495|159405|159497.3|159407.3|159494.2|159404.2|15
1655964650000|2022-06-23 06:10:50|159494.2|159404.2|159496.6|159406.6|159498.8|159408.8|159494.2|159404.2|16
1655964660000|2022-06-23 06:11:00|159497.4|159407.4|159458|159328|159497.4|159407.4|159431.4|159325.4|38
1655964670000|2022-06-23 06:11:10|159457.5|159327.5|159436.9|159346.9|159458.3|159353.1|159425|159326.9|30
1655964680000|2022-06-23 06:11:20|159437|159347|159326.9|159236.9|159437|159347|159326.9|159236.9|34
1655964690000|2022-06-23 06:11:30|159348|159218|159349.9|159219.9|159355|159236.8|159326.8|159212.9|38
1655964700000|2022-06-23 06:11:40|159350.6|159220.6|159353.5|159223.5|159358|159228|159348.8|159218.8|34
1655964710000|2022-06-23 06:11:50|159353.7|159223.7|159344.7|159214.7|159353.7|159228.6|159296.9|159196.4|29
1655964720000|2022-06-23 06:12:00|159341.6|159211.6|159363.2|159233.2|159366.9|159236.9|159341.6|159211.6|31
1655964730000|2022-06-23 06:12:10|159358.3|159228.3|159366.5|159236.5|159366.5|159236.5|159355.1|159225.1|33
1655964740000|2022-06-23 06:12:20|159370.6|159240.6|159343.8|159213.8|159374.1|159244.1|159343.8|159213.8|32
1655964750000|2022-06-23 06:12:30|159344.1|159214.1|159305|159215|159352.8|159222.8|159302.5|159212.5|28
1655964760000|2022-06-23 06:12:40|159304.6|159214.6|159309.4|159219.4|159310|159220|159301|159211|30
1655964770000|2022-06-23 06:12:50|159309.1|159219.1|159408.6|159278.6|159431.7|159323.4|159308.9|159218.9|34
1655964780000|2022-06-23 06:13:00|159410|159280|159382.9|159292.9|159417.4|159327.4|159376.6|159275.4|32
1655964790000|2022-06-23 06:13:10|159404.5|159274.5|159393.6|159263.6|159411.3|159288.6|159368.5|159261.3|33
1655964800000|2022-06-23 06:13:20|159392.7|159262.7|159395.9|159265.9|159397|159267|159391.4|159261.4|19
1655964810000|2022-06-23 06:13:30|159395.7|159265.7|159438.7|159308.7|159445.2|159319.5|159393.6|159263.6|31
1655964820000|2022-06-23 06:13:40|159436.9|159306.9|159441.2|159311.2|159441.9|159311.9|159434|159304|25
1655964830000|2022-06-23 06:13:50|159440.4|159310.4|159428.1|159298.1|159440.4|159310.4|159409.8|159279.8|32
1655964840000|2022-06-23 06:14:00|159424.2|159294.2|159442.6|159312.6|159442.6|159312.6|159424.1|159294.1|29
1655964850000|2022-06-23 06:14:10|159443.4|159313.4|159425.3|159295.3|159443.4|159317|159406|159280.9|29
1655964860000|2022-06-23 06:14:20|159426.5|159296.5|159425.8|159295.8|159427.2|159297.2|159424.3|159294.3|28
1655964870000|2022-06-23 06:14:30|159426.3|159296.3|159427.1|159297.1|159429.6|159299.6|159423|159293|14
1655964880000|2022-06-23 06:14:40|159427.2|159297.2|159462.6|159332.6|159466.8|159356|159423|159293|36
1655964890000|2022-06-23 06:14:50|159462.5|159332.5|159481.5|159351.5|159503.9|159398.9|159457|159332.5|39
1655964900000|2022-06-23 06:15:00|159479.1|159349.1|159473.6|159343.6|159482.2|159365.3|159449.9|159338.2|30
1655964910000|2022-06-23 06:15:10|159473.5|159343.5|159442.9|159352.9|159478.6|159361.6|159440.8|159332.6|31
1655964920000|2022-06-23 06:15:20|159436.3|159346.3|159462|159372|159489.2|159374.5|159436.3|159334.1|35
1655964930000|2022-06-23 06:15:30|159475.5|159345.5|159489.9|159359.9|159490.4|159360.4|159470.2|159340.2|37
1655964940000|2022-06-23 06:15:40|159493.7|159363.7|159464.1|159334.1|159494.8|159364.8|159463|159333|32
1655964950000|2022-06-23 06:15:50|159463.3|159333.3|159458.8|159328.8|159477.5|159365.8|159441.2|159326.2|36
1655964960000|2022-06-23 06:16:00|159458.9|159328.9|159457.7|159327.7|159463.7|159333.7|159457.6|159327.6|29
1655964970000|2022-06-23 06:16:10|159461.9|159331.9|159460|159330|159462.4|159332.4|159459.2|159329.2|21
1655964980000|2022-06-23 06:16:20|159459.9|159329.9|159487.5|159397.5|159491.5|159401.5|159450.9|159329.9|40
1655964990000|2022-06-23 06:16:30|159492.9|159402.9|159491.4|159401.4|159519.6|159420|159476.2|159372.3|39
1655965000000|2022-06-23 06:16:40|159489.9|159399.9|159461.2|159371.2|159501.1|159411.1|159461.2|159371.2|35
1655965010000|2022-06-23 06:16:50|159481.9|159391.9|159449.2|159359.2|159481.9|159391.9|159435.5|159345.5|33
1655965020000|2022-06-23 06:17:00|159447.5|159357.5|159473.2|159383.2|159480.4|159390.4|159444.2|159354.2|34
1655965030000|2022-06-23 06:17:10|159473.5|159383.5|159546.9|159416.9|159551.3|159435.1|159465.3|159375.3|36
1655965040000|2022-06-23 06:17:20|159546.6|159416.6|159542.3|159412.3|159546.6|159416.6|159540.1|159410.1|27
1655965050000|2022-06-23 06:17:30|159542.9|159412.9|159530.6|159440.6|159545.9|159455.9|159519.4|159411.2|34
1655965060000|2022-06-23 06:17:40|159547.4|159417.4|159537|159407|159553|159437.5|159509.9|159407|32
1655965070000|2022-06-23 06:17:50|159536|159406|159445.3|159355.3|159536|159421.9|159445.3|159355.3|25
1655965080000|2022-06-23 06:18:00|159444.8|159354.8|159484.3|159354.3|159501.2|159386.4|159439.2|159349.2|33
1655965090000|2022-06-23 06:18:10|159484.4|159354.4|159482.3|159352.3|159489|159359|159479.3|159349.3|27
1655965100000|2022-06-23 06:18:20|159481.7|159351.7|159484.9|159394.9|159487.1|159397.1|159479.3|159351.2|36
1655965110000|2022-06-23 06:18:30|159484.4|159394.4|159433.8|159343.8|159487.2|159397.2|159431.8|159323.2|34
1655965120000|2022-06-23 06:18:40|159435.9|159345.9|159425.2|159335.2|159436.2|159346.2|159424.4|159334.4|25
1655965130000|2022-06-23 06:18:50|159426|159336|159423.7|159333.7|159431.6|159341.6|159419|159329|34
1655965140000|2022-06-23 06:19:00|159421.3|159331.3|159439.3|159349.3|159439.3|159349.3|159421.3|159331.3|33
1655965150000|2022-06-23 06:19:10|159438.5|159348.5|159431.1|159341.1|159440|159350|159427.2|159337.2|27
1655965160000|2022-06-23 06:19:20|159430.3|159340.3|159380.8|159250.8|159432.3|159342.3|159353.7|159250.8|29
1655965170000|2022-06-23 06:19:30|159387.6|159257.6|159406.4|159276.4|159413.4|159299.3|159381.7|159251.7|36
1655965180000|2022-06-23 06:19:40|159406.8|159276.8|159420.3|159290.3|159420.3|159290.3|159398.9|159268.9|31
1655965190000|2022-06-23 06:19:50|159418.8|159288.8|159414.4|159284.4|159430.1|159300.1|159406.4|159276.4|29
1655965200000|2022-06-23 06:20:00|159432.4|159302.4|159407.3|159277.3|159432.4|159302.4|159401.9|159271.9|29
1655965210000|2022-06-23 06:20:10|159410.3|159280.3|159409.3|159279.3|159412.1|159282.1|159405.2|159275.2|28
1655965220000|2022-06-23 06:20:20|159410.8|159280.8|159410.8|159280.8|159412.8|159282.8|159407.7|159277.7|22
1655965230000|2022-06-23 06:20:30|159411.6|159281.6|159497.5|159367.5|159509.3|159379.3|159411.2|159281.2|35
1655965240000|2022-06-23 06:20:40|159499.4|159369.4|159511.1|159381.1|159511.1|159381.1|159494.6|159364.6|37
1655965250000|2022-06-23 06:20:50|159509.7|159379.7|159524.6|159394.6|159524.6|159394.6|159501.4|159371.4|32
1655965260000|2022-06-23 06:21:00|159521.4|159391.4|159530.4|159440.4|159551|159441.1|159512.2|159388.1|32
1655965270000|2022-06-23 06:21:10|159531.7|159441.7|159524.1|159434.1|159531.7|159441.7|159524.1|159434.1|27
1655965280000|2022-06-23 06:21:20|159526.2|159436.2|159538|159408|159546.8|159436.2|159524.2|159407.1|26
1655965290000|2022-06-23 06:21:30|159537.7|159407.7|159485.5|159395.5|159538|159442.9|159481.1|159391.1|30
1655965300000|2022-06-23 06:21:40|159486.3|159396.3|159491|159401|159495.3|159405.3|159475.7|159385.7|33
1655965310000|2022-06-23 06:21:50|159491.2|159401.2|159482.4|159392.4|159506.5|159413.2|159475.1|159376.5|35
1655965320000|2022-06-23 06:22:00|159482.2|159392.2|159411.9|159321.9|159493.7|159403.7|159409.2|159319.2|32
1655965330000|2022-06-23 06:22:10|159410.4|159320.4|159431.3|159301.3|159431.3|159321.2|159395.7|159289.5|16
1655965340000|2022-06-23 06:22:20|159431.4|159301.4|159422|159292|159431.4|159301.4|159415|159285|28
1655965350000|2022-06-23 06:22:30|159423.4|159293.4|159419.4|159289.4|159428.9|159298.9|159419.4|159289.4|21
1655965360000|2022-06-23 06:22:40|159419|159289|159419|159289|159419|159289|159416.5|159286.5|17
1655965370000|2022-06-23 06:22:50|159419.4|159289.4|159416.2|159286.2|159420.6|159290.6|159410.8|159280.8|22
1655965380000|2022-06-23 06:23:00|159410.8|159280.8|159424.3|159294.3|159424.5|159294.5|159410.1|159280.1|27
1655965390000|2022-06-23 06:23:10|159427.6|159297.6|159422.4|159292.4|159430.5|159300.5|159422.4|159292.4|23
1655965400000|2022-06-23 06:23:20|159421.3|159291.3|159423.8|159293.8|159423.8|159293.8|159416.3|159286.3|23
1655965410000|2022-06-23 06:23:30|159423.6|159293.6|159430.7|159300.7|159436.7|159306.7|159423.6|159293.6|29
1655965420000|2022-06-23 06:23:40|159432.5|159302.5|159417.6|159287.6|159434.2|159304.2|159415.1|159285.1|29
1655965430000|2022-06-23 06:23:50|159416.9|159286.9|159418.2|159288.2|159418.2|159288.2|159416.4|159286.4|8
1655965440000|2022-06-23 06:24:00|159418.7|159288.7|159435.8|159305.8|159436|159306|159415.2|159285.2|24
1655965450000|2022-06-23 06:24:10|159436|159306|159447.9|159317.9|159451.3|159321.3|159431.8|159301.8|19
1655965460000|2022-06-23 06:24:20|159448.4|159318.4|159420.1|159290.1|159449.3|159319.3|159414.9|159284.9|25
1655965470000|2022-06-23 06:24:30|159421.5|159291.5|159437.8|159307.8|159440.7|159310.7|159420.7|159290.7|28
1655965480000|2022-06-23 06:24:40|159438.4|159308.4|159479.9|159349.9|159480.5|159350.5|159435.5|159305.5|27
1655965490000|2022-06-23 06:24:50|159476.4|159346.4|159471.2|159341.2|159477.1|159347.1|159464.8|159334.8|21
1655965500000|2022-06-23 06:25:00|159463.2|159333.2|159434|159344|159469.9|159347.3|159430.9|159318.6|26
1655965510000|2022-06-23 06:25:10|159434.3|159344.3|159388.9|159298.9|159435.2|159345.2|159386.4|159296.4|18
1655965520000|2022-06-23 06:25:20|159388.4|159298.4|159373.4|159283.4|159411.5|159298.4|159372.8|159275.1|28
1655965530000|2022-06-23 06:25:30|159373|159283|159356.7|159266.7|159374.9|159284.9|159356.7|159266.7|18
1655965540000|2022-06-23 06:25:40|159359.3|159269.3|159361.3|159271.3|159363.5|159273.5|159357.6|159267.6|23
1655965550000|2022-06-23 06:25:50|159362|159272|159362.6|159272.6|159364.5|159274.5|159358.9|159268.9|16
1655965560000|2022-06-23 06:26:00|159362.5|159272.5|159412.4|159282.4|159413.8|159303.6|159362.5|159272.5|24
1655965570000|2022-06-23 06:26:10|159411.3|159281.3|159385.4|159255.4|159411.9|159281.9|159385.4|159255.4|21
1655965580000|2022-06-23 06:26:20|159385.7|159255.7|159378.5|159248.5|159388.5|159258.5|159378.5|159248.5|26
1655965590000|2022-06-23 06:26:30|159377.6|159247.6|159403.8|159273.8|159403.8|159273.8|159377.6|159247.6|20
1655965600000|2022-06-23 06:26:40|159400.6|159270.6|159396.3|159266.3|159400.6|159270.6|159395.8|159265.8|25
1655965610000|2022-06-23 06:26:50|159396.5|159266.5|159400.2|159270.2|159403.7|159273.7|159396.4|159266.4|25
1655965620000|2022-06-23 06:27:00|159400.3|159270.3|159401.8|159271.8|159404.3|159274.3|159399.8|159269.8|23
1655965630000|2022-06-23 06:27:10|159402.4|159272.4|159402.4|159272.4|159404.4|159274.4|159399.5|159269.5|20
1655965640000|2022-06-23 06:27:20|159402.2|159272.2|159411.5|159281.5|159417.1|159287.1|159400.6|159270.6|25
1655965650000|2022-06-23 06:27:30|159411.8|159281.8|159387.4|159297.4|159414.7|159299|159387.4|159277.8|24
1655965660000|2022-06-23 06:27:40|159388.2|159298.2|159365.1|159275.1|159389.9|159299.9|159365.1|159275.1|21
1655965670000|2022-06-23 06:27:50|159367.1|159277.1|159365.9|159275.9|159370.1|159280.1|159365.4|159275.4|19
1655965680000|2022-06-23 06:28:00|159366.2|159276.2|159394|159304|159396.5|159306.5|159366.2|159276.2|20
1655965690000|2022-06-23 06:28:10|159394.3|159304.3|159371.5|159281.5|159398.7|159308.7|159369.9|159279.9|25
1655965700000|2022-06-23 06:28:20|159372.3|159282.3|159373.2|159283.2|159375.2|159285.2|159372|159282|17
1655965710000|2022-06-23 06:28:30|159372.8|159282.8|159411.1|159321.1|159415.9|159325.9|159372.5|159282.5|16
1655965720000|2022-06-23 06:28:40|159409.9|159319.9|159408.6|159318.6|159412|159322|159406.4|159316.4|20
1655965730000|2022-06-23 06:28:50|159408.4|159318.4|159410.5|159320.5|159410.5|159320.5|159406.8|159316.8|17
1655965740000|2022-06-23 06:29:00|159412.1|159322.1|159413.8|159323.8|159414.8|159324.8|159405.3|159315.3|30
1655965750000|2022-06-23 06:29:10|159413.4|159323.4|159401|159311|159422.7|159332.7|159401|159311|29
1655965760000|2022-06-23 06:29:20|159402.7|159312.7|159407.7|159317.7|159408.5|159318.5|159400.8|159310.8|25
1655965770000|2022-06-23 06:29:30|159407.6|159317.6|159406.4|159316.4|159407.9|159317.9|159403.9|159313.9|20
1655965780000|2022-06-23 06:29:40|159406.8|159316.8|159410.2|159320.2|159410.9|159320.9|159405.9|159315.9|16
1655965790000|2022-06-23 06:29:50|159410.3|159320.3|159410.5|159320.5|159411.1|159321.1|159406.8|159316.8|15
1655965800000|2022-06-23 06:30:00|159410.9|159320.9|159415.7|159325.7|159419.4|159329.4|159410.9|159320.9|26
1655965810000|2022-06-23 06:30:10|159412.9|159322.9|159405.8|159315.8|159412.9|159322.9|159404.4|159314.4|22
1655965820000|2022-06-23 06:30:20|159406|159316|159402.2|159312.2|159406|159316|159402|159312|16
1655965830000|2022-06-23 06:30:30|159401.9|159311.9|159401|159311|159402.3|159312.3|159399.5|159309.5|14
1655965840000|2022-06-23 06:30:40|159401.6|159311.6|159372.1|159282.1|159401.6|159311.6|159365.2|159275.2|33
1655965850000|2022-06-23 06:30:50|159372|159282|159372.5|159282.5|159372.5|159282.5|159370.2|159280.2|27
1655965860000|2022-06-23 06:31:00|159372.2|159282.2|159375.3|159285.3|159375.4|159285.4|159372.1|159282.1|23
1655965870000|2022-06-23 06:31:10|159374.7|159284.7|159368.5|159278.5|159375.2|159285.2|159362.1|159272.1|21
1655965880000|2022-06-23 06:31:20|159368.9|159278.9|159381.6|159291.6|159383.2|159293.2|159366.8|159276.8|25
1655965890000|2022-06-23 06:31:30|159381.9|159291.9|159369.8|159279.8|159381.9|159291.9|159363.9|159273.9|30
1655965900000|2022-06-23 06:31:40|159371.1|159281.1|159358|159268|159371.2|159281.2|159355.8|159265.8|21
1655965910000|2022-06-23 06:31:50|159364.4|159274.4|159362.3|159272.3|159379.7|159289.7|159358|159268|30
1655965920000|2022-06-23 06:32:00|159362.6|159272.6|159370.7|159280.7|159370.7|159280.7|159361.6|159271.6|31
1655965930000|2022-06-23 06:32:10|159372|159282|159360.7|159270.7|159374|159284|159360.7|159270.7|19
1655965940000|2022-06-23 06:32:20|159367.2|159277.2|159376.7|159286.7|159377.2|159287.2|159367.2|159277.2|21
1655965950000|2022-06-23 06:32:30|159377|159287|159373.6|159283.6|159377.4|159287.4|159372|159282|26
1655965960000|2022-06-23 06:32:40|159373.9|159283.9|159373.3|159283.3|159376.4|159286.4|159369.4|159279.4|20
1655965970000|2022-06-23 06:32:50|159373.7|159283.7|159372.9|159282.9|159373.8|159283.8|159367.6|159277.6|19
1655965980000|2022-06-23 06:33:00|159372.7|159282.7|159398.8|159308.8|159407|159317|159371.6|159281.6|23
1655965990000|2022-06-23 06:33:10|159399.4|159309.4|159397.7|159307.7|159401.7|159311.7|159397.3|159307.3|19
1655966000000|2022-06-23 06:33:20|159398.3|159308.3|159384|159294|159405.1|159315.1|159383.8|159293.8|18
1655966010000|2022-06-23 06:33:30|159389.1|159299.1|159388.1|159298.1|159389.1|159299.1|159385.8|159295.8|17
1655966020000|2022-06-23 06:33:40|159393.1|159303.1|159387.6|159297.6|159393.1|159303.1|159387.6|159297.6|16
1655966030000|2022-06-23 06:33:50|159388|159298|159383|159293|159389.2|159299.2|159383|159293|16
1655966040000|2022-06-23 06:34:00|159380.3|159290.3|159383.2|159293.2|159383.5|159293.5|159368.9|159278.9|28
1655966050000|2022-06-23 06:34:10|159382.9|159292.9|159383.2|159293.2|159387.6|159297.6|159382.6|159292.6|21
1655966060000|2022-06-23 06:34:20|159383.6|159293.6|159382.9|159292.9|159384.5|159294.5|159382.9|159292.9|15
1655966070000|2022-06-23 06:34:30|159383.1|159293.1|159358.3|159268.3|159384.7|159294.7|159358.3|159268.3|23
1655966080000|2022-06-23 06:34:40|159368|159278|159376.8|159286.8|159379.1|159289.1|159365.3|159275.3|25
1655966090000|2022-06-23 06:34:50|159376.6|159286.6|159381.2|159291.2|159404.2|159294.7|159376.6|159271.9|24
1655966100000|2022-06-23 06:35:00|159381.4|159291.4|159374.6|159284.6|159381.8|159291.8|159359|159269|28
1655966110000|2022-06-23 06:35:10|159374.5|159284.5|159375.6|159285.6|159376.2|159286.2|159374.1|159284.1|22
1655966120000|2022-06-23 06:35:20|159375.7|159285.7|159375.2|159285.2|159376.4|159286.4|159373.8|159283.8|11
1655966130000|2022-06-23 06:35:30|159375.5|159285.5|159378.5|159288.5|159378.5|159288.5|159375.2|159285.2|10
1655966140000|2022-06-23 06:35:40|159379.1|159289.1|159375.1|159285.1|159379.2|159289.2|159372|159282|16
1655966150000|2022-06-23 06:35:50|159374.9|159284.9|159374.2|159284.2|159375.6|159285.6|159372.6|159282.6|11
1655966160000|2022-06-23 06:36:00|159372.7|159282.7|159386.7|159296.7|159387|159297|159372.7|159282.7|23
1655966170000|2022-06-23 06:36:10|159386.5|159296.5|159379.2|159289.2|159386.5|159296.5|159379.2|159289.2|16
1655966180000|2022-06-23 06:36:20|159379.4|159289.4|159345.5|159255.5|159379.4|159289.4|159336.3|159246.3|23
1655966190000|2022-06-23 06:36:30|159353.6|159263.6|159343.8|159253.8|159364.8|159274.8|159324.3|159234.3|34
1655966200000|2022-06-23 06:36:40|159343.9|159253.9|159341.6|159251.6|159343.9|159253.9|159339.6|159249.6|23
1655966210000|2022-06-23 06:36:50|159340.8|159250.8|159347.7|159257.7|159347.7|159257.7|159338.7|159248.7|24
1655966220000|2022-06-23 06:37:00|159346.9|159256.9|159343|159253|159349.3|159259.3|159342.3|159252.3|21
1655966230000|2022-06-23 06:37:10|159343.8|159253.8|159343.1|159253.1|159345.4|159255.4|159342.2|159252.2|16
1655966240000|2022-06-23 06:37:20|159342.6|159252.6|159312.1|159222.1|159342.9|159252.9|159302.8|159212.8|24
1655966250000|2022-06-23 06:37:30|159314.3|159224.3|159298.3|159208.3|159320.5|159230.5|159298.3|159208.3|16
1655966260000|2022-06-23 06:37:40|159295.4|159205.4|159297.7|159207.7|159302|159212|159293.6|159203.6|32
1655966270000|2022-06-23 06:37:50|159297.5|159207.5|159291.8|159201.8|159298.3|159208.3|159270.3|159180.3|37
1655966280000|2022-06-23 06:38:00|159295.6|159205.6|159335.3|159245.3|159345.7|159255.7|159295.1|159205.1|32
1655966290000|2022-06-23 06:38:10|159336.3|159246.3|159308.5|159218.5|159336.3|159246.3|159303.8|159213.8|26
1655966300000|2022-06-23 06:38:20|159304.6|159214.6|159304.7|159214.7|159307.7|159217.7|159303.9|159213.9|9
1655966310000|2022-06-23 06:38:30|159304.6|159214.6|159292.4|159202.4|159306.1|159216.1|159287.5|159197.5|16
1655966320000|2022-06-23 06:38:40|159300.9|159210.9|159300.5|159210.5|159306.8|159216.8|159300.5|159210.5|16
1655966330000|2022-06-23 06:38:50|159304|159214|159302|159212|159304|159214|159301.5|159211.5|9
1655966340000|2022-06-23 06:39:00|159302.1|159212.1|159302.2|159212.2|159302.3|159212.3|159301.4|159211.4|9
1655966350000|2022-06-23 06:39:10|159304.6|159214.6|159330.4|159240.4|159330.4|159240.4|159299.2|159209.2|11
1655966360000|2022-06-23 06:39:20|159337.6|159247.6|159356.8|159266.8|159360.6|159270.6|159330.5|159240.5|28
1655966370000|2022-06-23 06:39:30|159357|159267|159357.2|159267.2|159361.2|159271.2|159354.4|159264.4|11
1655966380000|2022-06-23 06:39:40|159358.2|159268.2|159354.4|159264.4|159358.4|159268.4|159353.6|159263.6|27
1655966390000|2022-06-23 06:39:50|159354.1|159264.1|159354.8|159264.8|159354.8|159264.8|159350.5|159260.5|11
1655966400000|2022-06-23 06:40:00|159354.3|159264.3|159355.7|159265.7|159355.7|159265.7|159351.6|159261.6|26
1655966410000|2022-06-23 06:40:10|159344.3|159254.3|159352.9|159262.9|159356.9|159266.9|159344.3|159254.3|22
1655966420000|2022-06-23 06:40:20|159354.2|159264.2|159352.9|159262.9|159356.3|159266.3|159352.4|159262.4|10
1655966430000|2022-06-23 06:40:30|159350.1|159260.1|159301.4|159211.4|159350.1|159260.1|159300.1|159210.1|27
1655966440000|2022-06-23 06:40:40|159302.1|159212.1|159263.6|159173.6|159308.3|159218.3|159263.6|159173.6|25
1655966450000|2022-06-23 06:40:50|159257.8|159167.8|159258.5|159168.5|159261.2|159171.2|159253.1|159163.1|34
1655966460000|2022-06-23 06:41:00|159263|159173|159289|159199|159296.4|159206.4|159263|159173|37
1655966470000|2022-06-23 06:41:10|159288.9|159198.9|159290.9|159200.9|159290.9|159200.9|159286.6|159196.6|10
1655966480000|2022-06-23 06:41:20|159290.4|159200.4|159287|159197|159291.9|159201.9|159286.3|159196.3|10
1655966490000|2022-06-23 06:41:30|159287.5|159197.5|159240.5|159150.5|159287.5|159197.5|159240|159150|27
1655966500000|2022-06-23 06:41:40|159237.2|159147.2|159258.5|159168.5|159261.2|159171.2|159237.2|159147.2|29
1655966510000|2022-06-23 06:41:50|159258.2|159168.2|159242.8|159152.8|159258.4|159168.4|159238|159148|22
1655966520000|2022-06-23 06:42:00|159242.2|159152.2|159290.2|159200.2|159291.2|159201.2|159241.7|159151.7|30
1655966530000|2022-06-23 06:42:10|159291|159201|159302.4|159212.4|159306.9|159216.9|159287.3|159197.3|21
1655966540000|2022-06-23 06:42:20|159302.8|159212.8|159303.7|159213.7|159307.4|159217.4|159300.7|159210.7|24
1655966550000|2022-06-23 06:42:30|159303.9|159213.9|159286.3|159196.3|159304.8|159214.8|159284.4|159194.4|29
1655966560000|2022-06-23 06:42:40|159286.4|159196.4|159285.8|159195.8|159288.7|159198.7|159284.4|159194.4|17
1655966570000|2022-06-23 06:42:50|159284.2|159194.2|159285|159195|159286.1|159196.1|159284.2|159194.2|12
1655966580000|2022-06-23 06:43:00|159283.4|159193.4|159284.5|159194.5|159307.5|159217.5|159283.4|159193.4|23
1655966590000|2022-06-23 06:43:10|159285.9|159195.9|159294.1|159204.1|159294.6|159204.6|159285.9|159195.9|25
1655966600000|2022-06-23 06:43:20|159293.5|159203.5|159322.9|159232.9|159327.5|159237.5|159293.5|159203.5|22
1655966610000|2022-06-23 06:43:30|159324.5|159234.5|159314.4|159224.4|159324.5|159234.5|159309.9|159219.9|27
1655966620000|2022-06-23 06:43:40|159315.5|159225.5|159313.5|159223.5|159315.5|159225.5|159312.3|159222.3|17
1655966630000|2022-06-23 06:43:50|159313.4|159223.4|159315.9|159225.9|159315.9|159225.9|159287.8|159197.8|29
1655966640000|2022-06-23 06:44:00|159316.9|159226.9|159316.9|159226.9|159320|159230|159316.1|159226.1|26
1655966650000|2022-06-23 06:44:10|159317.2|159227.2|159348|159258|159354.8|159264.8|159315|159225|26
1655966660000|2022-06-23 06:44:20|159348.2|159258.2|159352.7|159262.7|159359.6|159269.6|159348.1|159258.1|30
1655966670000|2022-06-23 06:44:30|159353|159263|159309.1|159219.1|159353.5|159263.5|159307|159217|20
1655966680000|2022-06-23 06:44:40|159310|159220|159327.5|159237.5|159347.7|159237.5|159309.6|159217.7|29
1655966690000|2022-06-23 06:44:50|159333.3|159243.3|159333.5|159243.5|159344.6|159254.6|159333.3|159243.3|30
1655966700000|2022-06-23 06:45:00|159334.4|159244.4|159330.3|159200.3|159340|159250|159315.8|159199.9|26
1655966710000|2022-06-23 06:45:10|159317.8|159227.8|159312.5|159222.5|159320.5|159230.5|159306.8|159216.8|30
1655966720000|2022-06-23 06:45:20|159312.6|159222.6|159318.4|159228.4|159323|159233|159312.6|159222.6|28
1655966730000|2022-06-23 06:45:30|159319.1|159229.1|159334.3|159244.3|159337.1|159247.1|159317.9|159227.9|27
1655966740000|2022-06-23 06:45:40|159333.5|159243.5|159337.7|159247.7|159337.7|159247.7|159328.7|159238.7|28
1655966750000|2022-06-23 06:45:50|159337.8|159247.8|159336.1|159246.1|159338.8|159248.8|159332.5|159242.5|23
1655966760000|2022-06-23 06:46:00|159337.2|159247.2|159380.5|159290.5|159380.5|159290.5|159334.5|159244.5|35
1655966770000|2022-06-23 06:46:10|159380.9|159290.9|159380.8|159290.8|159384.6|159294.6|159379.6|159289.6|24
1655966780000|2022-06-23 06:46:20|159380.4|159290.4|159396.5|159306.5|159396.5|159306.5|159380.4|159290.4|18
1655966790000|2022-06-23 06:46:30|159393.5|159303.5|159403|159313|159405.1|159315.1|159393.5|159303.5|15
1655966800000|2022-06-23 06:46:40|159402.4|159312.4|159409.9|159319.9|159415.4|159325.4|159401.2|159311.2|27
1655966810000|2022-06-23 06:46:50|159408.3|159318.3|159413.1|159323.1|159415.1|159325.1|159407.9|159317.9|14
1655966820000|2022-06-23 06:47:00|159414|159324|159399.9|159309.9|159415.3|159325.3|159379.9|159289.9|11
1655966830000|2022-06-23 06:47:10|159399.1|159309.1|159391.8|159301.8|159404.9|159314.9|159391.8|159301.8|35
1655966840000|2022-06-23 06:47:20|159386|159296|159400.9|159310.9|159406.6|159316.6|159386|159296|20
1655966850000|2022-06-23 06:47:30|159403.2|159313.2|159406.2|159316.2|159414.7|159324.7|159403.2|159313.2|25
1655966860000|2022-06-23 06:47:40|159406.7|159316.7|159401.4|159311.4|159407.4|159317.4|159401.4|159311.4|19
1655966870000|2022-06-23 06:47:50|159401.6|159311.6|159391.2|159301.2|159403.6|159313.6|159391.2|159301.2|17
1655966880000|2022-06-23 06:48:00|159387.5|159297.5|159399.4|159309.4|159402.3|159312.3|159368.2|159278.2|33
1655966890000|2022-06-23 06:48:10|159400.3|159310.3|159377.3|159287.3|159400.3|159310.3|159373.9|159283.9|23
1655966900000|2022-06-23 06:48:20|159376.9|159286.9|159366.6|159276.6|159379.9|159289.9|159363.4|159273.4|21
1655966910000|2022-06-23 06:48:30|159364|159274|159368|159278|159368.4|159278.4|159359.1|159269.1|29
1655966920000|2022-06-23 06:48:40|159367.3|159277.3|159368.5|159278.5|159371.4|159281.4|159366.1|159276.1|20
1655966930000|2022-06-23 06:48:50|159364.1|159274.1|159362.8|159272.8|159368|159278|159361.5|159271.5|17
1655966940000|2022-06-23 06:49:00|159364.6|159274.6|159365.9|159275.9|159368.6|159278.6|159363|159273|19
1655966950000|2022-06-23 06:49:10|159365.7|159275.7|159343.9|159253.9|159365.7|159275.7|159338.3|159248.3|25
1655966960000|2022-06-23 06:49:20|159344.3|159254.3|159305.3|159215.3|159359.8|159269.8|159305.3|159215.3|30
1655966970000|2022-06-23 06:49:30|159303.3|159213.3|159290.5|159200.5|159314.4|159224.4|159282.7|159192.7|30
1655966980000|2022-06-23 06:49:40|159290.6|159200.6|159338.7|159248.7|159343.1|159253.1|159290|159200|33
1655966990000|2022-06-23 06:49:50|159337.4|159247.4|159337.5|159247.5|159337.8|159247.8|159333.4|159243.4|21
1655967000000|2022-06-23 06:50:00|159338|159248|159352.4|159262.4|159355|159265|159338|159248|21
1655967010000|2022-06-23 06:50:10|159352.7|159262.7|159339.7|159249.7|159352.7|159262.7|159333.9|159243.9|16
1655967020000|2022-06-23 06:50:20|159339.8|159249.8|159315.2|159225.2|159340.6|159250.6|159315.2|159225.2|18
1655967030000|2022-06-23 06:50:30|159316.7|159226.7|159339.2|159249.2|159346.6|159256.6|159316.7|159226.7|33
1655967040000|2022-06-23 06:50:40|159338.9|159248.9|159340.8|159250.8|159342.6|159252.6|159337.3|159247.3|19
1655967050000|2022-06-23 06:50:50|159340.2|159250.2|159303.9|159213.9|159342.6|159252.6|159303.9|159213.9|30
1655967060000|2022-06-23 06:51:00|159305.8|159215.8|159304|159214|159309.2|159219.2|159297.7|159207.7|32
1655967070000|2022-06-23 06:51:10|159301.1|159211.1|159300.4|159210.4|159302.9|159212.9|159298.6|159208.6|17
1655967080000|2022-06-23 06:51:20|159298.7|159208.7|159338.2|159248.2|159338.2|159248.2|159298.5|159208.5|22
1655967090000|2022-06-23 06:51:30|159338.3|159248.3|159347.6|159257.6|159351.8|159261.8|159331.5|159241.5|26
1655967100000|2022-06-23 06:51:40|159349.2|159259.2|159357.9|159267.9|159357.9|159267.9|159342.8|159252.8|13
1655967110000|2022-06-23 06:51:50|159369.4|159279.4|159374.6|159284.6|159389.9|159299.9|159369.4|159279.4|34
1655967120000|2022-06-23 06:52:00|159374|159284|159375.2|159285.2|159375.7|159285.7|159365.5|159275.5|31
1655967130000|2022-06-23 06:52:10|159375.6|159285.6|159371.5|159281.5|159376.3|159286.3|159370.9|159280.9|25
1655967140000|2022-06-23 06:52:20|159376.5|159286.5|159368.5|159278.5|159384.8|159294.8|159366.6|159276.6|26
1655967150000|2022-06-23 06:52:30|159370.4|159280.4|159379.5|159289.5|159382.8|159292.8|159362.6|159272.6|30
1655967160000|2022-06-23 06:52:40|159382.1|159292.1|159408.5|159318.5|159410.1|159320.1|159373.9|159283.9|31
1655967170000|2022-06-23 06:52:50|159407.2|159317.2|159412.1|159322.1|159413.1|159323.1|159406.2|159316.2|17
1655967180000|2022-06-23 06:53:00|159412.5|159322.5|159408.7|159318.7|159417.8|159327.8|159406.2|159316.2|31
1655967190000|2022-06-23 06:53:10|159408.1|159318.1|159406.6|159316.6|159408.4|159318.4|159406.6|159316.6|16
1655967200000|2022-06-23 06:53:20|159408.3|159318.3|159411|159321|159412.7|159322.7|159407.8|159317.8|22
1655967210000|2022-06-23 06:53:30|159411.6|159321.6|159411.8|159321.8|159415.1|159325.1|159411|159321|27
1655967220000|2022-06-23 06:53:40|159412|159322|159394.5|159304.5|159412|159322|159380.4|159290.4|20
1655967230000|2022-06-23 06:53:50|159390.6|159300.6|159385.3|159295.3|159390.6|159300.6|159385.3|159295.3|13
1655967240000|2022-06-23 06:54:00|159387.7|159297.7|159404.6|159314.6|159417|159327|159387.7|159297.7|30
1655967250000|2022-06-23 06:54:10|159405.1|159315.1|159398|159308|159405.5|159315.5|159396.4|159306.4|21
1655967260000|2022-06-23 06:54:20|159397.7|159307.7|159398.3|159308.3|159401.6|159311.6|159393.8|159303.8|17
1655967270000|2022-06-23 06:54:30|159398.6|159308.6|159381.5|159291.5|159399|159309|159377.2|159287.2|27
1655967280000|2022-06-23 06:54:40|159381|159291|159378.9|159288.9|159392.9|159302.9|159378.1|159288.1|28
1655967290000|2022-06-23 06:54:50|159379.6|159289.6|159382|159292|159383.4|159293.4|159377.6|159287.6|19
1655967300000|2022-06-23 06:55:00|159380.1|159290.1|159391.2|159301.2|159392.3|159302.3|159380.1|159290.1|25
1655967310000|2022-06-23 06:55:10|159391.7|159301.7|159393.2|159303.2|159393.2|159303.2|159384.9|159294.9|28
1655967320000|2022-06-23 06:55:20|159393|159303|159402.5|159312.5|159411.2|159321.2|159393|159303|20
1655967330000|2022-06-23 06:55:30|159403.1|159313.1|159413.2|159323.2|159417.5|159327.5|159402.8|159312.8|26
1655967340000|2022-06-23 06:55:40|159412.3|159322.3|159386|159296|159412.3|159322.3|159384.3|159294.3|22
1655967350000|2022-06-23 06:55:50|159386.5|159296.5|159383.5|159293.5|159387.3|159297.3|159379.3|159289.3|18
1655967360000|2022-06-23 06:56:00|159384|159294|159381.9|159291.9|159386.4|159296.4|159362.5|159272.5|22
1655967370000|2022-06-23 06:56:10|159385.3|159295.3|159353.6|159263.6|159385.3|159295.3|159347.8|159257.8|29
1655967380000|2022-06-23 06:56:20|159351.3|159261.3|159359.7|159269.7|159372.1|159282.1|159349.5|159259.5|29
1655967390000|2022-06-23 06:56:30|159361|159271|159347.4|159257.4|159362.4|159272.4|159347.4|159257.4|22
1655967400000|2022-06-23 06:56:40|159351.9|159261.9|159349.7|159259.7|159354.3|159264.3|159346.8|159256.8|19
1655967410000|2022-06-23 06:56:50|159352.1|159262.1|159353.8|159263.8|159359.6|159269.6|159351.4|159261.4|20
1655967420000|2022-06-23 06:57:00|159354.1|159264.1|159356.8|159266.8|159360.4|159270.4|159354.1|159264.1|23
1655967430000|2022-06-23 06:57:10|159356.9|159266.9|159360.2|159270.2|159360.2|159270.2|159356.1|159266.1|9
1655967440000|2022-06-23 06:57:20|159360.3|159270.3|159356.3|159266.3|159369.3|159279.3|159349.8|159259.8|16
1655967450000|2022-06-23 06:57:30|159357.7|159267.7|159346.4|159256.4|159357.7|159267.7|159346.4|159256.4|14
1655967460000|2022-06-23 06:57:40|159347.6|159257.6|159345.7|159255.7|159349.1|159259.1|159344.8|159254.8|15
1655967470000|2022-06-23 06:57:50|159346.6|159256.6|159346.8|159256.8|159348.4|159258.4|159345.7|159255.7|20
1655967480000|2022-06-23 06:58:00|159347|159257|159353.5|159263.5|159355.1|159265.1|159337.1|159247.1|35
1655967490000|2022-06-23 06:58:10|159353.4|159263.4|159393.1|159303.1|159393.1|159303.1|159352.8|159262.8|26
1655967500000|2022-06-23 06:58:20|159393|159303|159383|159293|159393|159303|159375|159285|27
1655967510000|2022-06-23 06:58:30|159382.9|159292.9|159382.5|159292.5|159386.8|159296.8|159376.5|159286.5|29
1655967520000|2022-06-23 06:58:40|159382.4|159292.4|159346.1|159256.1|159385.2|159295.2|159338.7|159248.7|29
1655967530000|2022-06-23 06:58:50|159345.5|159255.5|159298.8|159208.8|159350.7|159260.7|159295.1|159205.1|24
1655967540000|2022-06-23 06:59:00|159299|159209|159302.6|159212.6|159303.4|159213.4|159289.8|159199.8|32
1655967550000|2022-06-23 06:59:10|159303|159213|159315.4|159225.4|159323.6|159233.6|159300.9|159210.9|34
1655967560000|2022-06-23 06:59:20|159316.3|159226.3|159310.2|159220.2|159316.3|159226.3|159309.2|159219.2|24
1655967570000|2022-06-23 06:59:30|159310.5|159220.5|159308.9|159218.9|159311.3|159221.3|159298.7|159208.7|26
1655967580000|2022-06-23 06:59:40|159305.4|159215.4|159301.2|159211.2|159314.7|159224.7|159298.9|159208.9|23
1655967590000|2022-06-23 06:59:50|159301.4|159211.4|159305.5|159215.5|159315.9|159225.9|159299|159209|30
1655967600000|2022-06-23 07:00:00|159307.2|159217.2|159408.2|159318.2|159410.1|159320.1|159302.7|159212.7|39
1655967610000|2022-06-23 07:00:10|159408.1|159318.1|159417|159327|159420|159330|159363.5|159273.5|38
1655967620000|2022-06-23 07:00:20|159407.8|159317.8|159412.2|159322.2|159415.3|159325.3|159407.8|159317.8|10
1655967630000|2022-06-23 07:00:30|159411|159321|159360.6|159270.6|159411.1|159321.1|159357.7|159267.7|32
1655967640000|2022-06-23 07:00:40|159363.6|159273.6|159387.1|159297.1|159394.9|159304.9|159360.2|159270.2|34
1655967650000|2022-06-23 07:00:50|159388.7|159298.7|159401.5|159311.5|159412.3|159322.3|159383.1|159293.1|34
1655967660000|2022-06-23 07:01:00|159395.3|159305.3|159381.8|159291.8|159395.3|159305.3|159372.3|159282.3|26
1655967670000|2022-06-23 07:01:10|159382.3|159292.3|159383.7|159293.7|159407.9|159317.9|159382|159292|29
1655967680000|2022-06-23 07:01:20|159377.8|159287.8|159329.1|159239.1|159377.8|159287.8|159327|159237|37
1655967690000|2022-06-23 07:01:30|159328.6|159238.6|159284.5|159194.5|159332.1|159242.1|159277.3|159187.3|31
1655967700000|2022-06-23 07:01:40|159286.4|159196.4|159283.6|159193.6|159297.1|159207.1|159278.5|159188.5|29
1655967710000|2022-06-23 07:01:50|159290.6|159200.6|159285.5|159195.5|159290.9|159200.9|159283.1|159193.1|31
1655967720000|2022-06-23 07:02:00|159286.8|159196.8|159305|159215|159305.9|159215.9|159286.8|159196.8|30
1655967730000|2022-06-23 07:02:10|159302.5|159212.5|159309.7|159219.7|159309.7|159219.7|159300.3|159210.3|20
1655967740000|2022-06-23 07:02:20|159309.1|159219.1|159310|159220|159314.6|159224.6|159303.8|159213.8|24
1655967750000|2022-06-23 07:02:30|159310.4|159220.4|159305.9|159215.9|159310.4|159220.4|159303.1|159213.1|32
1655967760000|2022-06-23 07:02:40|159305.1|159215.1|159307|159217|159307|159217|159300|159210|28
1655967770000|2022-06-23 07:02:50|159306.1|159216.1|159353.6|159263.6|159353.9|159263.9|159306.1|159216.1|32
1655967780000|2022-06-23 07:03:00|159357.9|159267.9|159320.9|159230.9|159362.1|159272.1|159319.8|159229.8|27
1655967790000|2022-06-23 07:03:10|159319.5|159229.5|159272.9|159182.9|159319.5|159229.5|159272.9|159182.9|31
1655967800000|2022-06-23 07:03:20|159269.5|159179.5|159280.6|159190.6|159287.5|159197.5|159269.5|159179.5|28
1655967810000|2022-06-23 07:03:30|159281.4|159191.4|159264.4|159174.4|159288.1|159198.1|159257|159167|34
1655967820000|2022-06-23 07:03:40|159263.2|159173.2|159254.4|159164.4|159274.9|159184.9|159252.7|159162.7|26
1655967830000|2022-06-23 07:03:50|159254.3|159164.3|159270.7|159180.7|159270.7|159180.7|159253.7|159163.7|18
1655967840000|2022-06-23 07:04:00|159263.7|159173.7|159278.4|159188.4|159281.6|159191.6|159261.5|159171.5|35
1655967850000|2022-06-23 07:04:10|159281.7|159191.7|159270.8|159180.8|159282.1|159192.1|159257.5|159167.5|31
1655967860000|2022-06-23 07:04:20|159270.5|159180.5|159292.1|159202.1|159294.9|159204.9|159264.9|159174.9|27
1655967870000|2022-06-23 07:04:30|159291|159201|159314.9|159224.9|159314.9|159224.9|159291|159201|16
1655967880000|2022-06-23 07:04:40|159313.5|159223.5|159307.2|159217.2|159321.6|159231.6|159304.6|159214.6|26
1655967890000|2022-06-23 07:04:50|159306.2|159216.2|159304.1|159214.1|159306.8|159216.8|159303.4|159213.4|15
1655967900000|2022-06-23 07:05:00|159304|159214|159313.7|159223.7|159315|159225|159304|159214|20
1655967910000|2022-06-23 07:05:10|159314.1|159224.1|159309.1|159219.1|159316.1|159226.1|159308.1|159218.1|23
1655967920000|2022-06-23 07:05:20|159308.5|159218.5|159309.5|159219.5|159310.6|159220.6|159306.4|159216.4|9
1655967930000|2022-06-23 07:05:30|159309.6|159219.6|159331.4|159241.4|159345.5|159255.5|159309.6|159219.6|27
1655967940000|2022-06-23 07:05:40|159331.9|159241.9|159325.2|159235.2|159338.7|159248.7|159325|159235|29
1655967950000|2022-06-23 07:05:50|159325.6|159235.6|159322.2|159232.2|159338.3|159248.3|159320.4|159230.4|26
1655967960000|2022-06-23 07:06:00|159326.5|159236.5|159328.3|159238.3|159337.4|159247.4|159313.5|159223.5|36
1655967970000|2022-06-23 07:06:10|159328|159238|159309.2|159219.2|159328|159238|159297.5|159207.5|35
1655967980000|2022-06-23 07:06:20|159306.5|159216.5|159311.9|159221.9|159321.7|159231.7|159303.8|159213.8|31
1655967990000|2022-06-23 07:06:30|159311.5|159221.5|159324.7|159234.7|159339|159249|159311.5|159221.5|35
1655968000000|2022-06-23 07:06:40|159324.4|159234.4|159333.1|159243.1|159347.7|159257.7|159324.4|159234.4|37
1655968010000|2022-06-23 07:06:50|159333|159243|159331.9|159241.9|159340.2|159250.2|159330.7|159240.7|33
1655968020000|2022-06-23 07:07:00|159334.9|159244.9|159299.8|159209.8|159341.6|159251.6|159295.2|159205.2|38
1655968030000|2022-06-23 07:07:10|159297.6|159207.6|159299.2|159209.2|159302.3|159212.3|159295.4|159205.4|36
1655968040000|2022-06-23 07:07:20|159299.3|159209.3|159303.2|159213.2|159303.2|159213.2|159279.6|159189.6|33
1655968050000|2022-06-23 07:07:30|159297.1|159207.1|159319.2|159229.2|159319.2|159229.2|159292.5|159202.5|34
1655968060000|2022-06-23 07:07:40|159319.7|159229.7|159300.7|159210.7|159320.5|159230.5|159297|159207|34
1655968070000|2022-06-23 07:07:50|159299.9|159209.9|159307.2|159217.2|159317.4|159227.4|159285.1|159195.1|33
1655968080000|2022-06-23 07:08:00|159306.9|159216.9|159333.1|159243.1|159333.1|159243.1|159306.9|159216.9|37
1655968090000|2022-06-23 07:08:10|159334.8|159244.8|159324.1|159234.1|159334.8|159244.8|159317.5|159227.5|36
1655968100000|2022-06-23 07:08:20|159325.3|159235.3|159322.9|159232.9|159330|159240|159313.3|159223.3|32
1655968110000|2022-06-23 07:08:30|159323.1|159233.1|159360.4|159270.4|159360.4|159270.4|159314|159224|36
1655968120000|2022-06-23 07:08:40|159356.8|159266.8|159379.6|159289.6|159385.1|159295.1|159356.8|159266.8|32
1655968130000|2022-06-23 07:08:50|159377.1|159287.1|159378.8|159288.8|159381.3|159291.3|159373.2|159283.2|25
1655968140000|2022-06-23 07:09:00|159381|159291|159376.4|159286.4|159381|159291|159373.3|159283.3|27
1655968150000|2022-06-23 07:09:10|159377.4|159287.4|159373|159283|159378.2|159288.2|159372.2|159282.2|24
1655968160000|2022-06-23 07:09:20|159374|159284|159394.1|159304.1|159405.2|159315.2|159370.7|159280.7|29
1655968170000|2022-06-23 07:09:30|159391.3|159301.3|159422.6|159332.6|159423.6|159333.6|159391.3|159301.3|26
1655968180000|2022-06-23 07:09:40|159412.8|159322.8|159411.1|159321.1|159418.8|159328.8|159403.8|159313.8|30
1655968190000|2022-06-23 07:09:50|159408.2|159318.2|159416.4|159326.4|159417.8|159327.8|159408.2|159318.2|31
1655968200000|2022-06-23 07:10:00|159417.9|159327.9|159427|159337|159456.9|159366.9|159414.4|159324.4|36
1655968210000|2022-06-23 07:10:10|159424.9|159334.9|159445.7|159355.7|159453.1|159363.1|159421.3|159331.3|33
1655968220000|2022-06-23 07:10:20|159446.2|159356.2|159448.8|159358.8|159453.5|159363.5|159445.3|159355.3|34
1655968230000|2022-06-23 07:10:30|159449.2|159359.2|159452.5|159362.5|159464.4|159374.4|159410.3|159320.3|36
1655968240000|2022-06-23 07:10:40|159454|159364|159453.4|159363.4|159464.3|159374.3|159445|159355|39
1655968250000|2022-06-23 07:10:50|159456.1|159366.1|159547.2|159457.2|159557.6|159467.6|159452.9|159362.9|35
1655968260000|2022-06-23 07:11:00|159546.2|159456.2|159546|159456|159562.4|159472.4|159541.3|159451.3|38
1655968270000|2022-06-23 07:11:10|159546.5|159456.5|159441.1|159351.1|159546.5|159456.5|159440|159350|29
1655968280000|2022-06-23 07:11:20|159450.9|159360.9|159376.7|159286.7|159457.6|159367.6|159376.7|159286.7|29
1655968290000|2022-06-23 07:11:30|159378.1|159288.1|159443.3|159353.3|159443.3|159353.3|159377|159287|35
1655968300000|2022-06-23 07:11:40|159441.3|159351.3|159431.6|159341.6|159446.3|159356.3|159429.5|159339.5|36
1655968310000|2022-06-23 07:11:50|159439.1|159349.1|159439.3|159349.3|159449.8|159359.8|159433.3|159343.3|36
1655968320000|2022-06-23 07:12:00|159438.7|159348.7|159466.5|159376.5|159476.4|159386.4|159414.8|159324.8|35
1655968330000|2022-06-23 07:12:10|159468|159378|159507.7|159417.7|159507.7|159417.7|159448.4|159358.4|38
1655968340000|2022-06-23 07:12:20|159509.2|159419.2|159482.5|159392.5|159509.2|159419.2|159472.6|159382.6|36
1655968350000|2022-06-23 07:12:30|159483.9|159393.9|159504.6|159414.6|159504.6|159414.6|159479.6|159389.6|34
1655968360000|2022-06-23 07:12:40|159506|159416|159551.3|159461.3|159552.3|159462.3|159503.7|159413.7|38
1655968370000|2022-06-23 07:12:50|159558.3|159468.3|159511.1|159421.1|159558.3|159468.3|159503.5|159413.5|36
1655968380000|2022-06-23 07:13:00|159510.4|159420.4|159497.8|159407.8|159520|159430|159497.8|159407.8|37
1655968390000|2022-06-23 07:13:10|159501.5|159411.5|159517.1|159427.1|159519|159429|159500.6|159410.6|34
1655968400000|2022-06-23 07:13:20|159521.7|159431.7|159536.3|159446.3|159536.3|159446.3|159520.8|159430.8|31
1655968410000|2022-06-23 07:13:30|159535.7|159445.7|159528.3|159438.3|159541.1|159451.1|159528.3|159438.3|29
1655968420000|2022-06-23 07:13:40|159530.7|159440.7|159518.1|159428.1|159531|159441|159513.9|159423.9|33
1655968430000|2022-06-23 07:13:50|159517.1|159427.1|159522.3|159432.3|159525.1|159435.1|159517.1|159427.1|24
1655968440000|2022-06-23 07:14:00|159520.9|159430.9|159532.9|159442.9|159534.3|159444.3|159520.7|159430.7|34
1655968450000|2022-06-23 07:14:10|159538.7|159448.7|159555.4|159465.4|159607.1|159517.1|159535.3|159445.3|36
1655968460000|2022-06-23 07:14:20|159558.7|159468.7|159549.6|159459.6|159562.8|159472.8|159543.6|159453.6|26
1655968470000|2022-06-23 07:14:30|159552.4|159462.4|159548.3|159458.3|159558.8|159468.8|159534|159444|27
1655968480000|2022-06-23 07:14:40|159548.2|159458.2|159548.1|159458.1|159555.8|159465.8|159534|159444|24
1655968490000|2022-06-23 07:14:50|159546.1|159456.1|159547.2|159457.2|159549.3|159459.3|159541.9|159451.9|21
1655968500000|2022-06-23 07:15:00|159551|159461|159541.3|159451.3|159567.2|159477.2|159535.7|159445.7|40
1655968510000|2022-06-23 07:15:10|159553.5|159463.5|159577|159487|159589.6|159499.6|159550.7|159460.7|39
1655968520000|2022-06-23 07:15:20|159575.1|159485.1|159575.9|159485.9|159581.3|159491.3|159564.3|159474.3|40
1655968530000|2022-06-23 07:15:30|159571.4|159481.4|159577.9|159487.9|159580.7|159490.7|159570|159480|38
1655968540000|2022-06-23 07:15:40|159578.6|159488.6|159573.3|159483.3|159582.9|159492.9|159568.2|159478.2|36
1655968550000|2022-06-23 07:15:50|159573.7|159483.7|159619.4|159529.4|159628.7|159538.7|159566.2|159476.2|39
1655968560000|2022-06-23 07:16:00|159616.9|159526.9|159611.7|159521.7|159635.4|159545.4|159610.7|159520.7|39
1655968570000|2022-06-23 07:16:10|159610.9|159520.9|159608.9|159518.9|159616.7|159526.7|159605|159515|36
1655968580000|2022-06-23 07:16:20|159607.9|159517.9|159622.9|159532.9|159624.3|159534.3|159607.9|159517.9|27
1655968590000|2022-06-23 07:16:30|159624.7|159534.7|159609.9|159519.9|159624.7|159534.7|159604.6|159514.6|28
1655968600000|2022-06-23 07:16:40|159609.2|159519.2|159530.1|159440.1|159614.9|159524.9|159516.1|159426.1|29
1655968610000|2022-06-23 07:16:50|159526|159436|159518.7|159428.7|159535.6|159445.6|159516.2|159426.2|37
1655968620000|2022-06-23 07:17:00|159515.2|159425.2|159512.7|159422.7|159537.8|159447.8|159503|159413|36
1655968630000|2022-06-23 07:17:10|159513.8|159423.8|159529.5|159439.5|159529.5|159439.5|159499.7|159409.7|37
1655968640000|2022-06-23 07:17:20|159530.3|159440.3|159548.7|159458.7|159550.2|159460.2|159529.4|159439.4|34
1655968650000|2022-06-23 07:17:30|159548.9|159458.9|159546.9|159456.9|159551.5|159461.5|159535.3|159445.3|25
1655968660000|2022-06-23 07:17:40|159546.5|159456.5|159553.6|159463.6|159553.6|159463.6|159545.5|159455.5|29
1655968670000|2022-06-23 07:17:50|159547.7|159457.7|159550.2|159460.2|159555.1|159465.1|159546.5|159456.5|22
1655968680000|2022-06-23 07:18:00|159550.6|159460.6|159598.4|159508.4|159633.6|159543.6|159550.6|159460.6|36
1655968690000|2022-06-23 07:18:10|159597.1|159507.1|159609.3|159519.3|159622.9|159532.9|159597.1|159507.1|36
1655968700000|2022-06-23 07:18:20|159612.4|159522.4|159617.8|159527.8|159621.6|159531.6|159607|159517|37
1655968710000|2022-06-23 07:18:30|159619.1|159529.1|159637|159547|159637|159547|159614.2|159524.2|37
1655968720000|2022-06-23 07:18:40|159642.4|159552.4|159716.3|159626.3|159742.4|159652.4|159642.4|159552.4|37
1655968730000|2022-06-23 07:18:50|159716.7|159626.7|159733.8|159643.8|159738.8|159648.8|159711|159621|33
1655968740000|2022-06-23 07:19:00|159735.5|159645.5|159722.8|159632.8|159760.8|159670.8|159720.9|159630.9|37
1655968750000|2022-06-23 07:19:10|159723.6|159633.6|159738.7|159648.7|159748.1|159658.1|159723.6|159633.6|38
1655968760000|2022-06-23 07:19:20|159737.5|159647.5|159746|159656|159749.5|159659.5|159733.8|159643.8|35
1655968770000|2022-06-23 07:19:30|159733.9|159643.9|159690.8|159600.8|159733.9|159643.9|159685.2|159595.2|37
1655968780000|2022-06-23 07:19:40|159691.1|159601.1|159687.1|159597.1|159691.1|159601.1|159684.2|159594.2|26
1655968790000|2022-06-23 07:19:50|159687|159597|159627.7|159537.7|159687|159597|159608.3|159518.3|37
1655968800000|2022-06-23 07:20:00|159630.6|159540.6|159659.1|159569.1|159659.4|159569.4|159618.9|159528.9|36
1655968810000|2022-06-23 07:20:10|159658.2|159568.2|159691.6|159601.6|159693.3|159603.3|159658.2|159568.2|34
1655968820000|2022-06-23 07:20:20|159690.2|159600.2|159718.8|159628.8|159720.9|159630.9|159690.2|159600.2|18
1655968830000|2022-06-23 07:20:30|159717|159627|159719.2|159629.2|159719.2|159629.2|159715.6|159625.6|14
1655968840000|2022-06-23 07:20:40|159720.1|159630.1|159723.8|159633.8|159731.2|159641.2|159715.1|159625.1|28
1655968850000|2022-06-23 07:20:50|159723.4|159633.4|159718.3|159628.3|159730.1|159640.1|159717.4|159627.4|27
1655968860000|2022-06-23 07:21:00|159717.9|159627.9|159673.6|159583.6|159720.3|159630.3|159669.9|159579.9|37
1655968870000|2022-06-23 07:21:10|159670.3|159580.3|159673.1|159583.1|159676|159586|159663.2|159573.2|39
1655968880000|2022-06-23 07:21:20|159673.5|159583.5|159678.3|159588.3|159678.3|159588.3|159666.7|159576.7|34
1655968890000|2022-06-23 07:21:30|159678.4|159588.4|159678.4|159588.4|159682.1|159592.1|159669.1|159579.1|36
1655968900000|2022-06-23 07:21:40|159679.8|159589.8|159678.5|159588.5|159680.8|159590.8|159669|159579|34
1655968910000|2022-06-23 07:21:50|159678.3|159588.3|159706.8|159616.8|159707.6|159617.6|159678.3|159588.3|33
1655968920000|2022-06-23 07:22:00|159707.5|159617.5|159720.1|159630.1|159722.8|159632.8|159707.5|159617.5|35
1655968930000|2022-06-23 07:22:10|159719.7|159629.7|159730.5|159640.5|159734.6|159644.6|159719|159629|37
1655968940000|2022-06-23 07:22:20|159730.4|159640.4|159686.5|159596.5|159730.4|159640.4|159686.5|159596.5|32
1655968950000|2022-06-23 07:22:30|159685.6|159595.6|159651.8|159561.8|159692.8|159602.8|159649.6|159559.6|36
1655968960000|2022-06-23 07:22:40|159652.3|159562.3|159668.5|159578.5|159679.4|159589.4|159652|159562|36
1655968970000|2022-06-23 07:22:50|159668.9|159578.9|159660.7|159570.7|159669.2|159579.2|159654.3|159564.3|33
1655968980000|2022-06-23 07:23:00|159656.8|159566.8|159688.4|159598.4|159693.6|159603.6|159655.6|159565.6|38
1655968990000|2022-06-23 07:23:10|159688|159598|159687.2|159597.2|159692.3|159602.3|159674.9|159584.9|36
1655969000000|2022-06-23 07:23:20|159688|159598|159725.2|159635.2|159728.2|159638.2|159670.4|159580.4|29
1655969010000|2022-06-23 07:23:30|159722.9|159632.9|159679.3|159589.3|159728.8|159638.8|159679.2|159589.2|28
1655969020000|2022-06-23 07:23:40|159682.1|159592.1|159683.4|159593.4|159690.3|159600.3|159663.4|159573.4|38
1655969030000|2022-06-23 07:23:50|159682.3|159592.3|159642.8|159552.8|159691.1|159601.1|159637.9|159547.9|37
1655969040000|2022-06-23 07:24:00|159644.5|159554.5|159673.7|159583.7|159680.8|159590.8|159643.9|159553.9|37
1655969050000|2022-06-23 07:24:10|159676.1|159586.1|159691.7|159601.7|159692.2|159602.2|159675.1|159585.1|34
1655969060000|2022-06-23 07:24:20|159689.8|159599.8|159689|159599|159702.7|159612.7|159671.9|159581.9|31
1655969070000|2022-06-23 07:24:30|159693.4|159603.4|159684.3|159594.3|159693.5|159603.5|159682.6|159592.6|26
1655969080000|2022-06-23 07:24:40|159686|159596|159701.1|159611.1|159702.3|159612.3|159684.6|159594.6|32
1655969090000|2022-06-23 07:24:50|159700.6|159610.6|159698.2|159608.2|159711.2|159621.2|159698.2|159608.2|31
1655969100000|2022-06-23 07:25:00|159696.9|159606.9|159688.7|159598.7|159706.7|159616.7|159681.5|159591.5|37
1655969110000|2022-06-23 07:25:10|159682.6|159592.6|159694.3|159604.3|159696.4|159606.4|159682.1|159592.1|34
1655969120000|2022-06-23 07:25:20|159693.3|159603.3|159684.8|159594.8|159693.3|159603.3|159681.9|159591.9|40
1655969130000|2022-06-23 07:25:30|159685.3|159595.3|159692.2|159602.2|159698.7|159608.7|159684.7|159594.7|31
1655969140000|2022-06-23 07:25:40|159691.2|159601.2|159695.8|159605.8|159703.7|159613.7|159691.2|159601.2|27
1655969150000|2022-06-23 07:25:50|159696.5|159606.5|159712.1|159622.1|159712.1|159622.1|159693.5|159603.5|33
1655969160000|2022-06-23 07:26:00|159710.5|159620.5|159699.1|159609.1|159710.5|159620.5|159697.3|159607.3|36
1655969170000|2022-06-23 07:26:10|159699.5|159609.5|159700.2|159610.2|159703.8|159613.8|159694.3|159604.3|24
1655969180000|2022-06-23 07:26:20|159692.7|159602.7|159692.5|159602.5|159696.4|159606.4|159690.1|159600.1|24
1655969190000|2022-06-23 07:26:30|159692.8|159602.8|159692.3|159602.3|159696.2|159606.2|159681|159591|25
1655969200000|2022-06-23 07:26:40|159693|159603|159699.6|159609.6|159703.4|159613.4|159690.3|159600.3|28
1655969210000|2022-06-23 07:26:50|159701.4|159611.4|159701.7|159611.7|159703|159613|159693.8|159603.8|29
1655969220000|2022-06-23 07:27:00|159706.5|159616.5|159710.7|159620.7|159717.2|159627.2|159694.5|159604.5|34
1655969230000|2022-06-23 07:27:10|159712.1|159622.1|159714.3|159624.3|159717.1|159627.1|159704|159614|32
1655969240000|2022-06-23 07:27:20|159717.3|159627.3|159710.3|159620.3|159717.3|159627.3|159706.1|159616.1|26
1655969250000|2022-06-23 07:27:30|159703|159613|159765.4|159675.4|159776.5|159686.5|159703|159613|37
1655969260000|2022-06-23 07:27:40|159762.9|159672.9|159768.9|159678.9|159775.2|159685.2|159761.7|159671.7|38
1655969270000|2022-06-23 07:27:50|159769|159679|159767.2|159677.2|159769.6|159679.6|159760.5|159670.5|34
1655969280000|2022-06-23 07:28:00|159766.7|159676.7|159770|159680|159776|159686|159766.5|159676.5|31
1655969290000|2022-06-23 07:28:10|159769.9|159679.9|159773.7|159683.7|159774.2|159684.2|159768.2|159678.2|32
1655969300000|2022-06-23 07:28:20|159772.4|159682.4|159773.2|159683.2|159777.4|159687.4|159765.3|159675.3|33
1655969310000|2022-06-23 07:28:30|159768.7|159678.7|159772.5|159682.5|159789.7|159699.7|159768.7|159678.7|40
1655969320000|2022-06-23 07:28:40|159775.3|159685.3|159779.4|159689.4|159796.6|159706.6|159769.9|159679.9|37
1655969330000|2022-06-23 07:28:50|159786.2|159696.2|159801.1|159711.1|159810.1|159720.1|159772.5|159682.5|37
1655969340000|2022-06-23 07:29:00|159812.7|159722.7|159798|159708|159819.6|159729.6|159794.4|159704.4|38
1655969350000|2022-06-23 07:29:10|159797.3|159707.3|159799.5|159709.5|159814.7|159724.7|159778.4|159688.4|36
1655969360000|2022-06-23 07:29:20|159783.7|159693.7|159796|159706|159796|159706|159768.4|159678.4|37
1655969370000|2022-06-23 07:29:30|159795.1|159705.1|159792|159702|159814.9|159705.1|159776.4|159677.5|35
1655969380000|2022-06-23 07:29:40|159789.2|159699.2|159790.6|159700.6|159808.7|159704.5|159780|159669.3|33
1655969390000|2022-06-23 07:29:50|159791.9|159701.9|159812.9|159682.9|159814.5|159705.5|159789.6|159682.3|26
1655969400000|2022-06-23 07:30:00|159814.6|159684.6|159799.7|159709.7|159816.9|159715.4|159791.4|159683.1|38
1655969410000|2022-06-23 07:30:10|159800.9|159710.9|159800.9|159710.9|159806.6|159716.6|159796.1|159706.1|40
1655969420000|2022-06-23 07:30:20|159801.8|159711.8|159812.7|159722.7|159812.7|159722.7|159794.5|159704.5|38
1655969430000|2022-06-23 07:30:30|159818.1|159728.1|159817.8|159727.8|159836.6|159746.6|159799.4|159709.4|39
1655969440000|2022-06-23 07:30:40|159817.2|159727.2|159801.3|159711.3|159820.7|159730.7|159794.4|159704.4|37
1655969450000|2022-06-23 07:30:50|159799.1|159709.1|159826.1|159736.1|159826.1|159736.1|159799.1|159709.1|33
1655969460000|2022-06-23 07:31:00|159827.7|159737.7|159828.4|159738.4|159828.4|159738.4|159819|159729|38
1655969470000|2022-06-23 07:31:10|159822.3|159732.3|159817.2|159727.2|159855.8|159765.8|159815.3|159725.3|40
1655969480000|2022-06-23 07:31:20|159816.8|159726.8|159827.4|159737.4|159831.5|159741.5|159814.9|159724.9|26
1655969490000|2022-06-23 07:31:30|159826.9|159736.9|159835.8|159745.8|159835.8|159745.8|159826.6|159736.6|30
1655969500000|2022-06-23 07:31:40|159836.2|159746.2|159835.1|159745.1|159836.2|159746.2|159829.6|159739.6|25
1655969510000|2022-06-23 07:31:50|159837.3|159747.3|159843|159753|159845.7|159755.7|159833.7|159743.7|30
1655969520000|2022-06-23 07:32:00|159843.5|159753.5|159832|159742|159849.7|159759.7|159816.3|159726.3|35
1655969530000|2022-06-23 07:32:10|159832.5|159742.5|159840.3|159750.3|159843.2|159753.2|159828.9|159738.9|29
1655969540000|2022-06-23 07:32:20|159839.6|159749.6|159810.9|159720.9|159849.2|159759.2|159810.9|159720.9|22
1655969550000|2022-06-23 07:32:30|159812.1|159722.1|159795.2|159705.2|159813|159723|159789.7|159699.7|39
1655969560000|2022-06-23 07:32:40|159789.6|159699.6|159801.1|159711.1|159802.6|159712.6|159786.8|159696.8|36
1655969570000|2022-06-23 07:32:50|159800.9|159710.9|159801.5|159711.5|159804.6|159714.6|159798.4|159708.4|29
1655969580000|2022-06-23 07:33:00|159799.8|159709.8|159811.7|159721.7|159811.7|159721.7|159792.6|159702.6|39
1655969590000|2022-06-23 07:33:10|159809.7|159719.7|159836.9|159746.9|159837.8|159747.8|159809.7|159719.7|32
1655969600000|2022-06-23 07:33:20|159836.1|159746.1|159835.1|159745.1|159838.5|159748.5|159835.1|159745.1|16
1655969610000|2022-06-23 07:33:30|159834.3|159744.3|159801.5|159711.5|159835.5|159745.5|159797.9|159707.9|18
1655969620000|2022-06-23 07:33:40|159800.9|159710.9|159758.9|159668.9|159810.2|159720.2|159749.6|159659.6|29
1655969630000|2022-06-23 07:33:50|159760.5|159670.5|159778.5|159688.5|159778.5|159688.5|159757.5|159667.5|37
1655969640000|2022-06-23 07:34:00|159777.7|159687.7|159783.7|159693.7|159793.5|159703.5|159768.5|159678.5|35
1655969650000|2022-06-23 07:34:10|159781.4|159691.4|159776.9|159686.9|159787|159697|159767.3|159677.3|25
1655969660000|2022-06-23 07:34:20|159777.6|159687.6|159792|159702|159800|159710|159769.2|159679.2|33
1655969670000|2022-06-23 07:34:30|159792.7|159702.7|159848.3|159758.3|159848.3|159758.3|159791.8|159701.8|33
1655969680000|2022-06-23 07:34:40|159847.1|159757.1|159842.2|159752.2|159852.8|159762.8|159837.2|159747.2|19
1655969690000|2022-06-23 07:34:50|159837.6|159747.6|159863|159773|159878|159788|159837.6|159747.6|22
1655969700000|2022-06-23 07:35:00|159862.5|159772.5|159921.6|159831.6|159924.8|159834.8|159860.4|159770.4|38
1655969710000|2022-06-23 07:35:10|159921.7|159831.7|159914.5|159824.5|159932.6|159842.6|159908.5|159818.5|36
1655969720000|2022-06-23 07:35:20|159916.3|159826.3|159920.7|159830.7|159929.5|159839.5|159916.3|159826.3|31
1655969730000|2022-06-23 07:35:30|159915.6|159825.6|159927.4|159837.4|159927.4|159837.4|159915.6|159825.6|31
1655969740000|2022-06-23 07:35:40|159926.8|159836.8|159910.3|159820.3|159929.9|159839.9|159906.1|159816.1|34
1655969750000|2022-06-23 07:35:50|159910.1|159820.1|159921.7|159831.7|159931|159841|159910.1|159820.1|29
1655969760000|2022-06-23 07:36:00|159921.3|159831.3|159928.2|159838.2|159930.9|159840.9|159921.3|159831.3|27
1655969770000|2022-06-23 07:36:10|159929.1|159839.1|160026.3|159936.3|160031.1|159941.1|159929.1|159839.1|36
1655969780000|2022-06-23 07:36:20|160026|159936|160117.5|160027.5|160117.5|160027.5|160023.9|159933.9|34
1655969790000|2022-06-23 07:36:30|160110.7|160020.7|160076|159986|160114.2|160024.2|160074|159984|29
1655969800000|2022-06-23 07:36:40|160076.8|159986.8|160072.3|159982.3|160083.1|159993.1|160067.3|159977.3|28
1655969810000|2022-06-23 07:36:50|160073|159983|160065.4|159975.4|160075.3|159985.3|160048.5|159958.5|24
1655969820000|2022-06-23 07:37:00|160065.7|159975.7|160100.1|160010.1|160102.8|160012.8|160065.7|159975.7|35
1655969830000|2022-06-23 07:37:10|160107.3|160017.3|160100.5|160010.5|160110|160020|160100.1|160010.1|30
1655969840000|2022-06-23 07:37:20|160101.1|160011.1|160106.3|160016.3|160120.2|160030.2|160099.3|160009.3|30
1655969850000|2022-06-23 07:37:30|160103.7|160013.7|160100.2|160010.2|160108.6|160018.6|160098.7|160008.7|34
1655969860000|2022-06-23 07:37:40|160097|160007|160098.9|160008.9|160104|160014|160094.3|160004.3|34
1655969870000|2022-06-23 07:37:50|160101.7|160011.7|160095.9|160005.9|160102.9|160012.9|160095.7|160005.7|30
1655969880000|2022-06-23 07:38:00|160096.6|160006.6|160097|160007|160099.7|160009.7|160093.5|160003.5|34
1655969890000|2022-06-23 07:38:10|160097.7|160007.7|160101.1|160011.1|160102.7|160012.7|160097.3|160007.3|26
1655969900000|2022-06-23 07:38:20|160102.4|160012.4|160091.4|160001.4|160103.7|160013.7|160091.4|160001.4|23
1655969910000|2022-06-23 07:38:30|160097.3|160007.3|160034.7|159944.7|160106.2|160016.2|160004.9|159914.9|34
1655969920000|2022-06-23 07:38:40|160033.6|159943.6|160019.2|159929.2|160037.1|159947.1|160011.5|159921.5|34
1655969930000|2022-06-23 07:38:50|160018.5|159928.5|160033.5|159943.5|160042.7|159952.7|160018.3|159928.3|35
1655969940000|2022-06-23 07:39:00|160030.5|159940.5|160016.8|159926.8|160032.9|159942.9|160003.4|159913.4|40
1655969950000|2022-06-23 07:39:10|160016.1|159926.1|160048.7|159958.7|160049.2|159959.2|160014|159924|39
1655969960000|2022-06-23 07:39:20|160057.9|159967.9|160097.3|160007.3|160105.1|160015.1|160049.2|159959.2|40
1655969970000|2022-06-23 07:39:30|160097.6|160007.6|160073.3|159983.3|160101.3|160011.3|160066.6|159976.6|36
1655969980000|2022-06-23 07:39:40|160070.2|159980.2|160066.4|159976.4|160078.8|159988.8|160056.5|159966.5|39
1655969990000|2022-06-23 07:39:50|160068.2|159978.2|160072|159982|160088.6|159998.6|160067.7|159977.7|36
1655970000000|2022-06-23 07:40:00|160071.8|159981.8|160096.7|160006.7|160097.3|160007.3|160063.2|159973.2|40
1655970010000|2022-06-23 07:40:10|160096.2|160006.2|160084|159994|160106.7|160016.7|160078.1|159988.1|26
1655970020000|2022-06-23 07:40:20|160082.8|159992.8|160075.6|159985.6|160084.9|159994.9|160070.8|159980.8|31
1655970030000|2022-06-23 07:40:30|160076.7|159986.7|160080.9|159990.9|160082.3|159992.3|160076.3|159986.3|29
1655970040000|2022-06-23 07:40:40|160082.2|159992.2|160071.3|159981.3|160085.3|159995.3|160068|159978|23
1655970050000|2022-06-23 07:40:50|160071.2|159981.2|160072.3|159982.3|160073.9|159983.9|160070.1|159980.1|22
1655970060000|2022-06-23 07:41:00|160071.6|159981.6|160075.7|159985.7|160079.5|159989.5|160067.3|159977.3|22
1655970070000|2022-06-23 07:41:10|160076.2|159986.2|160077.3|159987.3|160080.9|159990.9|160076|159986|21
1655970080000|2022-06-23 07:41:20|160080|159990|160078.4|159988.4|160082.8|159992.8|160077.7|159987.7|23
1655970090000|2022-06-23 07:41:30|160078.3|159988.3|160079.8|159989.8|160080.2|159990.2|160078.3|159988.3|11
1655970100000|2022-06-23 07:41:40|160079.6|159989.6|160065.9|159975.9|160079.6|159989.6|160065.6|159975.6|20
1655970110000|2022-06-23 07:41:50|160067.6|159977.6|160064.9|159974.9|160076.2|159986.2|160064.9|159974.9|22
1655970120000|2022-06-23 07:42:00|160070.7|159980.7|160066.9|159976.9|160072.1|159982.1|160066.4|159976.4|21
1655970130000|2022-06-23 07:42:10|160067.7|159977.7|160001.4|159911.4|160071.6|159981.6|160001.4|159911.4|22
1655970140000|2022-06-23 07:42:20|160001.7|159911.7|159997.2|159907.2|160001.8|159911.8|159989.4|159899.4|38
1655970150000|2022-06-23 07:42:30|159997.1|159907.1|159949.4|159859.4|159999.2|159909.2|159949.4|159859.4|34
1655970160000|2022-06-23 07:42:40|159934.8|159844.8|159933.1|159843.1|159935.8|159845.8|159903.7|159813.7|40
1655970170000|2022-06-23 07:42:50|159932.2|159842.2|159970.1|159880.1|159972.5|159882.5|159927.2|159837.2|38
1655970180000|2022-06-23 07:43:00|159966.9|159876.9|159980.1|159890.1|159982|159892|159966.9|159876.9|35
1655970190000|2022-06-23 07:43:10|159979.8|159889.8|159970.2|159880.2|159980.6|159890.6|159970.2|159880.2|22
1655970200000|2022-06-23 07:43:20|159968.4|159878.4|159925.5|159835.5|159968.4|159878.4|159925.5|159835.5|34
1655970210000|2022-06-23 07:43:30|159924.3|159834.3|159933.6|159843.6|159941.9|159851.9|159924.3|159834.3|35
1655970220000|2022-06-23 07:43:40|159932.3|159842.3|159932|159842|159938.2|159848.2|159922.1|159832.1|34
1655970230000|2022-06-23 07:43:50|159932.3|159842.3|159914.9|159824.9|159934|159844|159913.5|159823.5|36
1655970240000|2022-06-23 07:44:00|159916.9|159826.9|159869|159779|159924.3|159834.3|159869|159779|38
1655970250000|2022-06-23 07:44:10|159869.4|159779.4|159879.4|159789.4|159889.8|159799.8|159869.4|159779.4|38
1655970260000|2022-06-23 07:44:20|159879.1|159789.1|159851.6|159761.6|159886.3|159796.3|159849.9|159759.9|36
1655970270000|2022-06-23 07:44:30|159852.4|159762.4|159803.1|159713.1|159854|159764|159795.3|159705.3|35
1655970280000|2022-06-23 07:44:40|159798.9|159708.9|159822.4|159732.4|159829|159739|159798.9|159708.9|31
1655970290000|2022-06-23 07:44:50|159822|159732|159814.4|159724.4|159822.4|159732.4|159813.3|159723.3|29
1655970300000|2022-06-23 07:45:00|159826|159736|159925.2|159835.2|159929.8|159839.8|159822.9|159732.9|37
1655970310000|2022-06-23 07:45:10|159923.3|159833.3|159884.4|159794.4|159923.3|159833.3|159860.3|159770.3|40
1655970320000|2022-06-23 07:45:20|159886.2|159796.2|159873.1|159783.1|159886.2|159796.2|159861.3|159771.3|38
1655970330000|2022-06-23 07:45:30|159862.9|159772.9|159922.3|159832.3|159923.9|159833.9|159856.1|159766.1|39
1655970340000|2022-06-23 07:45:40|159920.2|159830.2|159947.9|159857.9|159968.9|159878.9|159918.9|159828.9|37
1655970350000|2022-06-23 07:45:50|159952.4|159862.4|159921.3|159831.3|159979.4|159889.4|159898.5|159808.5|38
1655970360000|2022-06-23 07:46:00|159923.4|159833.4|159932.5|159842.5|159932.5|159842.5|159910.4|159820.4|30
1655970370000|2022-06-23 07:46:10|159931.6|159841.6|159950.7|159860.7|159981|159891|159931.6|159841.6|35
1655970380000|2022-06-23 07:46:20|159951.4|159861.4|159943.9|159853.9|159955.2|159865.2|159938.7|159848.7|32
1655970390000|2022-06-23 07:46:30|159945.1|159855.1|159943.6|159853.6|159947|159857|159943.5|159853.5|18
1655970400000|2022-06-23 07:46:40|159943.8|159853.8|159942.1|159852.1|159945.1|159855.1|159939.2|159849.2|24
1655970410000|2022-06-23 07:46:50|159940.7|159850.7|159904.5|159814.5|159943.9|159853.9|159904.5|159814.5|31
1655970420000|2022-06-23 07:47:00|159884.4|159794.4|159863|159773|159884.4|159794.4|159855.5|159765.5|37
1655970430000|2022-06-23 07:47:10|159855.8|159765.8|159872.4|159782.4|159873.2|159783.2|159851.2|159761.2|37
1655970440000|2022-06-23 07:47:20|159873.3|159783.3|159858.2|159768.2|159873.3|159783.3|159858.2|159768.2|38
1655970450000|2022-06-23 07:47:30|159857.5|159767.5|159888.9|159798.9|159889.6|159799.6|159857.5|159767.5|34
1655970460000|2022-06-23 07:47:40|159879.5|159789.5|159883.5|159793.5|159885.4|159795.4|159868.4|159778.4|34
1655970470000|2022-06-23 07:47:50|159881.3|159791.3|159895.5|159805.5|159895.5|159805.5|159875.4|159785.4|37
1655970480000|2022-06-23 07:48:00|159891.5|159801.5|159905.7|159815.7|159918|159828|159891.5|159801.5|36
1655970490000|2022-06-23 07:48:10|159902.4|159812.4|159868.8|159778.8|159902.4|159812.4|159866.1|159776.1|37
1655970500000|2022-06-23 07:48:20|159867.6|159777.6|159905.7|159815.7|159905.7|159815.7|159867.6|159777.6|39
1655970510000|2022-06-23 07:48:30|159904.7|159814.7|159906.2|159816.2|159912|159822|159898.2|159808.2|37
1655970520000|2022-06-23 07:48:40|159909.4|159819.4|159910|159820|159918|159828|159884.5|159794.5|32
1655970530000|2022-06-23 07:48:50|159911.7|159821.7|159907.9|159817.9|159916.6|159826.6|159906.7|159816.7|17
1655970540000|2022-06-23 07:49:00|159909.1|159819.1|159904.3|159814.3|159909.1|159819.1|159901.9|159811.9|14
1655970550000|2022-06-23 07:49:10|159903.3|159813.3|159910.3|159820.3|159910.3|159820.3|159900.4|159810.4|27
1655970560000|2022-06-23 07:49:20|159907.9|159817.9|159893.5|159803.5|159908.9|159818.9|159892.6|159802.6|31
1655970570000|2022-06-23 07:49:30|159893.9|159803.9|159867.7|159777.7|159896.3|159806.3|159867.7|159777.7|25
1655970580000|2022-06-23 07:49:40|159867.5|159777.5|159891.9|159801.9|159909.7|159819.7|159859.1|159769.1|34
1655970590000|2022-06-23 07:49:50|159884.2|159794.2|159879.8|159789.8|159885.1|159795.1|159877.7|159787.7|24
1655970600000|2022-06-23 07:50:00|159878.4|159788.4|159904.7|159814.7|159906.4|159816.4|159876.5|159786.5|22
1655970610000|2022-06-23 07:50:10|159908.9|159818.9|159916.7|159826.7|159916.7|159826.7|159903.1|159813.1|19
1655970620000|2022-06-23 07:50:20|159913.7|159823.7|159902.9|159812.9|159913.7|159823.7|159882.4|159792.4|31
1655970630000|2022-06-23 07:50:30|159903.7|159813.7|159891.6|159801.6|159906.4|159816.4|159890.8|159800.8|28
1655970640000|2022-06-23 07:50:40|159891.8|159801.8|159887.1|159797.1|159891.8|159801.8|159884.1|159794.1|25
1655970650000|2022-06-23 07:50:50|159886.8|159796.8|159896.9|159806.9|159897.9|159807.9|159886.6|159796.6|21
1655970660000|2022-06-23 07:51:00|159896.3|159806.3|159895.2|159805.2|159896.9|159806.9|159893.4|159803.4|21
1655970670000|2022-06-23 07:51:10|159895.4|159805.4|159896.4|159806.4|159905.5|159815.5|159895.4|159805.4|30
1655970680000|2022-06-23 07:51:20|159891.2|159801.2|159903.9|159813.9|159909.3|159819.3|159890.4|159800.4|30
1655970690000|2022-06-23 07:51:30|159904.2|159814.2|159906.5|159816.5|159906.5|159816.5|159902.9|159812.9|29
1655970700000|2022-06-23 07:51:40|159910.1|159820.1|159907.3|159817.3|159912.4|159822.4|159904.7|159814.7|25
1655970710000|2022-06-23 07:51:50|159908|159818|159962.8|159872.8|159963.9|159873.9|159908|159818|21
1655970720000|2022-06-23 07:52:00|159963.7|159873.7|159958.3|159868.3|159963.8|159873.8|159958.3|159868.3|16
1655970730000|2022-06-23 07:52:10|159955.2|159865.2|159952.9|159862.9|159958.6|159868.6|159949|159859|20
1655970740000|2022-06-23 07:52:20|159953.5|159863.5|159955.3|159865.3|159955.9|159865.9|159952.4|159862.4|12
1655970750000|2022-06-23 07:52:30|159956|159866|159955.8|159865.8|159958|159868|159954.8|159864.8|26
1655970760000|2022-06-23 07:52:40|159957.6|159867.6|159947.3|159857.3|159957.6|159867.6|159947.1|159857.1|25
1655970770000|2022-06-23 07:52:50|159948.5|159858.5|159946|159856|159948.5|159858.5|159928.4|159838.4|32
1655970780000|2022-06-23 07:53:00|159948.2|159858.2|159951.5|159861.5|159954.5|159864.5|159947.1|159857.1|30
1655970790000|2022-06-23 07:53:10|159952.4|159862.4|159953.7|159863.7|159953.7|159863.7|159929.6|159839.6|31
1655970800000|2022-06-23 07:53:20|159951.3|159861.3|159953.7|159863.7|159954.1|159864.1|159949.5|159859.5|19
1655970810000|2022-06-23 07:53:30|159952|159862|159939.6|159849.6|159952|159862|159939.2|159849.2|23
1655970820000|2022-06-23 07:53:40|159939.3|159849.3|159945|159855|159951|159861|159939.3|159849.3|26
1655970830000|2022-06-23 07:53:50|159945.1|159855.1|159936.8|159846.8|159945.2|159855.2|159925.4|159835.4|38
1655970840000|2022-06-23 07:54:00|159932.8|159842.8|159948.2|159858.2|159948.4|159858.4|159932.8|159842.8|27
1655970850000|2022-06-23 07:54:10|159948.4|159858.4|159942.6|159852.6|159952.2|159862.2|159941.7|159851.7|24
1655970860000|2022-06-23 07:54:20|159945.4|159855.4|159950.5|159860.5|159954.1|159864.1|159945.4|159855.4|27
1655970870000|2022-06-23 07:54:30|159953.2|159863.2|159954|159864|159959.3|159869.3|159949|159859|25
1655970880000|2022-06-23 07:54:40|159953.2|159863.2|159951.7|159861.7|159956.3|159866.3|159948.1|159858.1|23
1655970890000|2022-06-23 07:54:50|159953.2|159863.2|159954.3|159864.3|159954.4|159864.4|159950.5|159860.5|13
1655970900000|2022-06-23 07:55:00|159952.5|159862.5|159957.5|159867.5|159971.9|159881.9|159950.8|159860.8|20
1655970910000|2022-06-23 07:55:10|159956.7|159866.7|159964.9|159874.9|159971.2|159881.2|159954.3|159864.3|31
1655970920000|2022-06-23 07:55:20|159967.3|159877.3|159955.1|159865.1|159967.3|159877.3|159950.3|159860.3|22
1655970930000|2022-06-23 07:55:30|159951.4|159861.4|159953.1|159863.1|159956.2|159866.2|159943.5|159853.5|28
1655970940000|2022-06-23 07:55:40|159951.3|159861.3|159953.8|159863.8|159954.3|159864.3|159949.7|159859.7|20
1655970950000|2022-06-23 07:55:50|159956|159866|159955.7|159865.7|159961.3|159871.3|159955.7|159865.7|25
1655970960000|2022-06-23 07:56:00|159924.2|159834.2|159904.7|159814.7|159927.1|159837.1|159901|159811|31
1655970970000|2022-06-23 07:56:10|159911.7|159821.7|159908.9|159818.9|159916.7|159826.7|159901.6|159811.6|36
1655970980000|2022-06-23 07:56:20|159909.1|159819.1|159955.9|159865.9|159956.5|159866.5|159908.6|159818.6|34
1655970990000|2022-06-23 07:56:30|159957.9|159867.9|159958.8|159868.8|159959.5|159869.5|159952.3|159862.3|19
1655971000000|2022-06-23 07:56:40|159958.5|159868.5|159955.5|159865.5|159963.3|159873.3|159951.8|159861.8|19
1655971010000|2022-06-23 07:56:50|159953.4|159863.4|159895.2|159805.2|159953.6|159863.6|159895.2|159805.2|25
1655971020000|2022-06-23 07:57:00|159900.1|159810.1|159916|159826|159921.8|159831.8|159900.1|159810.1|36
1655971030000|2022-06-23 07:57:10|159917.1|159827.1|159935.9|159845.9|159935.9|159845.9|159908.3|159818.3|37
1655971040000|2022-06-23 07:57:20|159938|159848|159929.4|159839.4|159942.5|159852.5|159927.5|159837.5|38
1655971050000|2022-06-23 07:57:30|159930.2|159840.2|159941.8|159851.8|159941.8|159851.8|159921.5|159831.5|38
1655971060000|2022-06-23 07:57:40|159938.9|159848.9|159938.6|159848.6|159952.2|159862.2|159937.8|159847.8|34
1655971070000|2022-06-23 07:57:50|159938.3|159848.3|159952.3|159862.3|159952.5|159862.5|159938.3|159848.3|36
1655971080000|2022-06-23 07:58:00|159952.4|159862.4|159948.7|159858.7|159953.9|159863.9|159946.4|159856.4|27
1655971090000|2022-06-23 07:58:10|159950|159860|159967.6|159877.6|159967.6|159877.6|159948.3|159858.3|15
1655971100000|2022-06-23 07:58:20|159968.5|159878.5|159962.8|159872.8|159968.5|159878.5|159962.8|159872.8|10
1655971110000|2022-06-23 07:58:30|159962.3|159872.3|159961.9|159871.9|159968.6|159878.6|159961.5|159871.5|15
1655971120000|2022-06-23 07:58:40|159961.3|159871.3|159962.9|159872.9|159962.9|159872.9|159958.2|159868.2|17
1655971130000|2022-06-23 07:58:50|159962.8|159872.8|159963|159873|159964.2|159874.2|159961.4|159871.4|14
1655971140000|2022-06-23 07:59:00|159960.8|159870.8|159961.4|159871.4|159963.6|159873.6|159960|159870|18
1655971150000|2022-06-23 07:59:10|159960.4|159870.4|159962.6|159872.6|159962.6|159872.6|159954.2|159864.2|11
1655971160000|2022-06-23 07:59:20|159961.2|159871.2|159978.9|159888.9|159986.6|159896.6|159960.9|159870.9|24
1655971170000|2022-06-23 07:59:30|159982.8|159892.8|159989.2|159899.2|160008.9|159918.9|159979.1|159889.1|33
1655971180000|2022-06-23 07:59:40|159983.4|159893.4|159977.1|159887.1|159983.4|159893.4|159973.1|159883.1|33
1655971190000|2022-06-23 07:59:50|159977|159887|159975.5|159885.5|159978.7|159888.7|159967.5|159877.5|32
1655971200000|2022-06-23 08:00:00|159983.4|159893.4|159895.3|159805.3|160007.6|159917.6|159895.3|159805.3|38
1655971210000|2022-06-23 08:00:10|159893|159803|159876.3|159786.3|159893|159803|159870.2|159780.2|38
1655971220000|2022-06-23 08:00:20|159876.1|159786.1|159863.9|159773.9|159884.1|159794.1|159863.9|159773.9|35
1655971230000|2022-06-23 08:00:30|159859.7|159769.7|159855.5|159765.5|159872.6|159782.6|159848.5|159758.5|39
1655971240000|2022-06-23 08:00:40|159856.3|159766.3|159814.3|159724.3|159859.8|159769.8|159812.5|159722.5|40
1655971250000|2022-06-23 08:00:50|159813.3|159723.3|159821.6|159731.6|159826.8|159736.8|159807.4|159717.4|33
1655971260000|2022-06-23 08:01:00|159822.5|159732.5|159835.2|159745.2|159835.2|159745.2|159819.9|159729.9|39
1655971270000|2022-06-23 08:01:10|159835.9|159745.9|159837.4|159747.4|159841.9|159751.9|159827.5|159737.5|40
1655971280000|2022-06-23 08:01:20|159835.3|159745.3|159853|159763|159855.3|159765.3|159835.3|159745.3|35
1655971290000|2022-06-23 08:01:30|159851.7|159761.7|159845|159755|159856.6|159766.6|159844.4|159754.4|35
1655971300000|2022-06-23 08:01:40|159844.3|159754.3|159848|159758|159848.8|159758.8|159843.8|159753.8|34
1655971310000|2022-06-23 08:01:50|159848.5|159758.5|159841.1|159751.1|159849.7|159759.7|159838.8|159748.8|31
1655971320000|2022-06-23 08:02:00|159837.5|159747.5|159850.7|159760.7|159850.7|159760.7|159835.7|159745.7|33
1655971330000|2022-06-23 08:02:10|159850.4|159760.4|159852.8|159762.8|159863.7|159773.7|159847.1|159757.1|34
1655971340000|2022-06-23 08:02:20|159853.3|159763.3|159850.5|159760.5|159868.9|159778.9|159848.9|159758.9|34
1655971350000|2022-06-23 08:02:30|159860.2|159770.2|159860.1|159770.1|159865.2|159775.2|159848.6|159758.6|32
1655971360000|2022-06-23 08:02:40|159860.4|159770.4|159856|159766|159863.1|159773.1|159852.6|159762.6|34
1655971370000|2022-06-23 08:02:50|159856.2|159766.2|159890.1|159800.1|159890.1|159800.1|159855.8|159765.8|31
1655971380000|2022-06-23 08:03:00|159887.7|159797.7|159856.1|159766.1|159890|159800|159853.7|159763.7|35
1655971390000|2022-06-23 08:03:10|159856.4|159766.4|159866.5|159776.5|159866.5|159776.5|159850|159760|28
1655971400000|2022-06-23 08:03:20|159866.7|159776.7|159854.8|159764.8|159880.1|159790.1|159853.8|159763.8|36
1655971410000|2022-06-23 08:03:30|159854.5|159764.5|159850.4|159760.4|159859.3|159769.3|159849.4|159759.4|23
1655971420000|2022-06-23 08:03:40|159852.8|159762.8|159831.8|159741.8|159853.4|159763.4|159831.8|159741.8|22
1655971430000|2022-06-23 08:03:50|159833.5|159743.5|159829.6|159739.6|159836.7|159746.7|159828|159738|30
1655971440000|2022-06-23 08:04:00|159833.2|159743.2|159837.8|159747.8|159839.9|159749.9|159809|159719|35
1655971450000|2022-06-23 08:04:10|159827.5|159737.5|159825.9|159735.9|159853.9|159763.9|159821.3|159731.3|34
1655971460000|2022-06-23 08:04:20|159834.9|159744.9|159807.7|159717.7|159834.9|159744.9|159806.3|159716.3|33
1655971470000|2022-06-23 08:04:30|159812|159722|159816|159726|159816.8|159726.8|159806.8|159716.8|35
1655971480000|2022-06-23 08:04:40|159817.4|159727.4|159805.4|159715.4|159819.1|159729.1|159805.4|159715.4|32
1655971490000|2022-06-23 08:04:50|159807.3|159717.3|159807.4|159717.4|159807.6|159717.6|159798.9|159708.9|33
1655971500000|2022-06-23 08:05:00|159814.5|159724.5|159790.3|159700.3|159850.1|159760.1|159790.3|159700.3|35
1655971510000|2022-06-23 08:05:10|159795.5|159705.5|159827.8|159737.8|159834.2|159744.2|159791.6|159701.6|31
1655971520000|2022-06-23 08:05:20|159836.1|159746.1|159838.2|159748.2|159850.5|159760.5|159831.7|159741.7|31
1655971530000|2022-06-23 08:05:30|159837.4|159747.4|159821|159731|159839.3|159749.3|159818.5|159728.5|35
1655971540000|2022-06-23 08:05:40|159820.3|159730.3|159816.9|159726.9|159825.4|159735.4|159807.5|159717.5|35
1655971550000|2022-06-23 08:05:50|159817|159727|159811.8|159721.8|159817|159727|159809.8|159719.8|22
1655971560000|2022-06-23 08:06:00|159811.9|159721.9|159805.5|159715.5|159813|159723|159800.2|159710.2|26
1655971570000|2022-06-23 08:06:10|159797.5|159707.5|159815.3|159725.3|159815.6|159725.6|159796.6|159706.6|33
1655971580000|2022-06-23 08:06:20|159805.9|159715.9|159789.3|159699.3|159805.9|159715.9|159785.7|159695.7|27
1655971590000|2022-06-23 08:06:30|159789.1|159699.1|159796.2|159706.2|159803.5|159713.5|159789.1|159699.1|17
1655971600000|2022-06-23 08:06:40|159793.6|159703.6|159808.5|159718.5|159808.6|159718.6|159793.6|159703.6|29
1655971610000|2022-06-23 08:06:50|159809.9|159719.9|159804.4|159714.4|159813|159723|159804.4|159714.4|28
1655971620000|2022-06-23 08:07:00|159804.6|159714.6|159832.1|159742.1|159832.1|159742.1|159792.8|159702.8|34
1655971630000|2022-06-23 08:07:10|159831.8|159741.8|159838|159748|159841.9|159751.9|159831.8|159741.8|27
1655971640000|2022-06-23 08:07:20|159821.1|159731.1|159846.8|159756.8|159846.8|159756.8|159803.2|159713.2|39
1655971650000|2022-06-23 08:07:30|159846|159756|159862.8|159772.8|159871.3|159781.3|159842.7|159752.7|31
1655971660000|2022-06-23 08:07:40|159862|159772|159856.8|159766.8|159871.8|159781.8|159854.2|159764.2|34
1655971670000|2022-06-23 08:07:50|159858.8|159768.8|159880.1|159790.1|159887.1|159797.1|159841.7|159751.7|33
1655971680000|2022-06-23 08:08:00|159883.3|159793.3|159914|159824|159914|159824|159883.3|159793.3|29
1655971690000|2022-06-23 08:08:10|159913.6|159823.6|159884.2|159794.2|159915.9|159825.9|159884.2|159794.2|27
1655971700000|2022-06-23 08:08:20|159884|159794|159874.1|159784.1|159884|159794|159873.6|159783.6|27
1655971710000|2022-06-23 08:08:30|159873.9|159783.9|159875.1|159785.1|159879.7|159789.7|159873.9|159783.9|29
1655971720000|2022-06-23 08:08:40|159878|159788|159872.9|159782.9|159878|159788|159872.6|159782.6|19
1655971730000|2022-06-23 08:08:50|159872.7|159782.7|159871.7|159781.7|159876.7|159786.7|159871.7|159781.7|21
1655971740000|2022-06-23 08:09:00|159871|159781|159868.2|159778.2|159871|159781|159860.9|159770.9|31
1655971750000|2022-06-23 08:09:10|159868|159778|159858.7|159768.7|159870.8|159780.8|159858.7|159768.7|28
1655971760000|2022-06-23 08:09:20|159858.6|159768.6|159856.7|159766.7|159859.1|159769.1|159854.8|159764.8|31
1655971770000|2022-06-23 08:09:30|159857.5|159767.5|159856.7|159766.7|159861.5|159771.5|159856.7|159766.7|23
1655971780000|2022-06-23 08:09:40|159856.4|159766.4|159870.5|159780.5|159878.3|159788.3|159856.3|159766.3|29
1655971790000|2022-06-23 08:09:50|159873.1|159783.1|159859.2|159769.2|159873.1|159783.1|159853|159763|31
1655971800000|2022-06-23 08:10:00|159863.5|159773.5|159855.5|159765.5|159868.1|159778.1|159855.2|159765.2|31
1655971810000|2022-06-23 08:10:10|159854.1|159764.1|159861.3|159771.3|159876.8|159786.8|159854.1|159764.1|35
1655971820000|2022-06-23 08:10:20|159859.5|159769.5|159855.3|159765.3|159864.3|159774.3|159855.3|159765.3|31
1655971830000|2022-06-23 08:10:30|159853.2|159763.2|159865.8|159775.8|159869.1|159779.1|159853.2|159763.2|40
1655971840000|2022-06-23 08:10:40|159865.5|159775.5|159878|159788|159882.6|159792.6|159863.7|159773.7|34
1655971850000|2022-06-23 08:10:50|159877.9|159787.9|159869.7|159779.7|159881.2|159791.2|159860.8|159770.8|34
1655971860000|2022-06-23 08:11:00|159870.7|159780.7|159866.2|159776.2|159870.7|159780.7|159844.5|159754.5|37
1655971870000|2022-06-23 08:11:10|159865|159775|159781.2|159691.2|159865|159775|159778.4|159688.4|40
1655971880000|2022-06-23 08:11:20|159779.5|159689.5|159790.8|159700.8|159806.5|159716.5|159778.3|159688.3|33
1655971890000|2022-06-23 08:11:30|159791.2|159701.2|159803.7|159713.7|159805.1|159715.1|159786|159696|32
1655971900000|2022-06-23 08:11:40|159799.9|159709.9|159797|159707|159822.5|159732.5|159782.6|159692.6|31
1655971910000|2022-06-23 08:11:50|159806.1|159716.1|159816.3|159726.3|159819.1|159729.1|159802.3|159712.3|32
1655971920000|2022-06-23 08:12:00|159815.9|159725.9|159815.4|159725.4|159821.2|159731.2|159802.4|159712.4|34
1655971930000|2022-06-23 08:12:10|159815.2|159725.2|159871.8|159781.8|159874.1|159784.1|159815.2|159725.2|31
1655971940000|2022-06-23 08:12:20|159870.5|159780.5|159856.4|159766.4|159872.5|159782.5|159856.4|159766.4|34
1655971950000|2022-06-23 08:12:30|159847.6|159757.6|159855|159765|159858.3|159768.3|159844.9|159754.9|31
1655971960000|2022-06-23 08:12:40|159854.8|159764.8|159850.5|159760.5|159873.5|159783.5|159850.3|159760.3|30
1655971970000|2022-06-23 08:12:50|159849.2|159759.2|159824.5|159734.5|159849.2|159759.2|159820.2|159730.2|33
1655971980000|2022-06-23 08:13:00|159840|159750|159821.7|159731.7|159840|159750|159818.3|159728.3|35
1655971990000|2022-06-23 08:13:10|159802.5|159712.5|159798.2|159708.2|159804.2|159714.2|159788.6|159698.6|25
1655972000000|2022-06-23 08:13:20|159793.7|159703.7|159786.4|159696.4|159797.8|159707.8|159780.9|159690.9|34
1655972010000|2022-06-23 08:13:30|159782.7|159692.7|159780.7|159690.7|159792.3|159702.3|159776.3|159686.3|38
1655972020000|2022-06-23 08:13:40|159789.7|159699.7|159801.6|159711.6|159811.4|159721.4|159785.4|159695.4|40
1655972030000|2022-06-23 08:13:50|159799.3|159709.3|159722.9|159632.9|159805.3|159715.3|159721.9|159631.9|26
1655972040000|2022-06-23 08:14:00|159721.8|159631.8|159724.9|159634.9|159725.6|159635.6|159721.4|159631.4|17
1655972050000|2022-06-23 08:14:10|159728.4|159638.4|159725.2|159635.2|159728.7|159638.7|159725|159635|25
1655972060000|2022-06-23 08:14:20|159726.3|159636.3|159770.6|159680.6|159781.1|159691.1|159726.3|159636.3|38
1655972070000|2022-06-23 08:14:30|159770.8|159680.8|159769.4|159679.4|159778.1|159688.1|159768|159678|29
1655972080000|2022-06-23 08:14:40|159770.2|159680.2|159771.5|159681.5|159775.5|159685.5|159758.3|159668.3|35
1655972090000|2022-06-23 08:14:50|159772.4|159682.4|159783.3|159693.3|159794.6|159704.6|159772.4|159682.4|35
1655972100000|2022-06-23 08:15:00|159783.1|159693.1|159765|159675|159784|159694|159756.2|159666.2|36
1655972110000|2022-06-23 08:15:10|159764.4|159674.4|159770.8|159680.8|159773.5|159683.5|159749.6|159659.6|38
1655972120000|2022-06-23 08:15:20|159768.5|159678.5|159794.5|159704.5|159799.1|159709.1|159768.5|159678.5|37
1655972130000|2022-06-23 08:15:30|159794.7|159704.7|159792.6|159702.6|159797.9|159707.9|159785.6|159695.6|25
1655972140000|2022-06-23 08:15:40|159791.4|159701.4|159795.6|159705.6|159812.2|159722.2|159789.1|159699.1|33
1655972150000|2022-06-23 08:15:50|159797.3|159707.3|159816.5|159726.5|159816.5|159726.5|159797.3|159707.3|32
1655972160000|2022-06-23 08:16:00|159813.3|159723.3|159790.8|159700.8|159813.3|159723.3|159783|159693|40
1655972170000|2022-06-23 08:16:10|159789.4|159699.4|159814.1|159724.1|159814.1|159724.1|159778.1|159688.1|35
1655972180000|2022-06-23 08:16:20|159809|159719|159810.3|159720.3|159822|159732|159806|159716|40
1655972190000|2022-06-23 08:16:30|159799.3|159709.3|159810|159720|159815.9|159725.9|159787.5|159697.5|38
1655972200000|2022-06-23 08:16:40|159807.2|159717.2|159813.1|159723.1|159814.8|159724.8|159800.8|159710.8|35
1655972210000|2022-06-23 08:16:50|159813|159723|159811.9|159721.9|159814.2|159724.2|159811.1|159721.1|23
1655972220000|2022-06-23 08:17:00|159812.9|159722.9|159801.8|159711.8|159813.3|159723.3|159783.1|159693.1|31
1655972230000|2022-06-23 08:17:10|159803.5|159713.5|159842.6|159752.6|159842.6|159752.6|159786.3|159696.3|35
1655972240000|2022-06-23 08:17:20|159845.2|159755.2|159842.2|159752.2|159847.9|159757.9|159839.5|159749.5|33
1655972250000|2022-06-23 08:17:30|159842.5|159752.5|159878.5|159788.5|159886.8|159796.8|159841.3|159751.3|31
1655972260000|2022-06-23 08:17:40|159878.1|159788.1|159885.4|159795.4|159885.4|159795.4|159875.1|159785.1|17
1655972270000|2022-06-23 08:17:50|159884.8|159794.8|159877.3|159787.3|159884.8|159794.8|159875|159785|31
1655972280000|2022-06-23 08:18:00|159876.2|159786.2|159885|159795|159896.9|159806.9|159873.2|159783.2|36
1655972290000|2022-06-23 08:18:10|159883.7|159793.7|159888.3|159798.3|159890.7|159800.7|159876|159786|33
1655972300000|2022-06-23 08:18:20|159885.6|159795.6|159890.1|159800.1|159898.8|159808.8|159877.1|159787.1|32
1655972310000|2022-06-23 08:18:30|159887.4|159797.4|159908.5|159818.5|159910.3|159820.3|159879.5|159789.5|35
1655972320000|2022-06-23 08:18:40|159908.1|159818.1|159913|159823|159920.8|159830.8|159899.6|159809.6|34
1655972330000|2022-06-23 08:18:50|159916|159826|159887.5|159797.5|159916|159826|159884.6|159794.6|31
1655972340000|2022-06-23 08:19:00|159887.9|159797.9|159883.1|159793.1|159889|159799|159881.6|159791.6|27
1655972350000|2022-06-23 08:19:10|159884.9|159794.9|159888.1|159798.1|159893.6|159803.6|159877.3|159787.3|34
1655972360000|2022-06-23 08:19:20|159887.1|159797.1|159893.1|159803.1|159894.9|159804.9|159884.8|159794.8|26
1655972370000|2022-06-23 08:19:30|159891.9|159801.9|159902.2|159812.2|159913.3|159823.3|159887.9|159797.9|36
1655972380000|2022-06-23 08:19:40|159908.4|159818.4|159923|159833|159925.7|159835.7|159908.4|159818.4|23
1655972390000|2022-06-23 08:19:50|159922|159832|159922.7|159832.7|159927.4|159837.4|159919.6|159829.6|22
1655972400000|2022-06-23 08:20:00|159922.3|159832.3|159919.2|159829.2|159926.6|159836.6|159911.4|159821.4|27
1655972410000|2022-06-23 08:20:10|159918.2|159828.2|159992.2|159902.2|160000.9|159910.9|159915.6|159825.6|24
1655972420000|2022-06-23 08:20:20|159993.7|159903.7|159986.3|159896.3|160002.6|159912.6|159982.2|159892.2|31
1655972430000|2022-06-23 08:20:30|159984.4|159894.4|160020.9|159930.9|160031.4|159941.4|159977.4|159887.4|30
1655972440000|2022-06-23 08:20:40|160021.2|159931.2|160017.3|159927.3|160022.7|159932.7|160017.3|159927.3|26
1655972450000|2022-06-23 08:20:50|160017.2|159927.2|160018|159928|160022|159932|160006.4|159916.4|30
1655972460000|2022-06-23 08:21:00|160014.7|159924.7|160062.8|159972.8|160069.7|159979.7|159989.9|159899.9|33
1655972470000|2022-06-23 08:21:10|160063.5|159973.5|160067.1|159977.1|160069.9|159979.9|160063.5|159973.5|15
1655972480000|2022-06-23 08:21:20|160065.2|159975.2|160062.6|159972.6|160069.3|159979.3|160058.8|159968.8|19
1655972490000|2022-06-23 08:21:30|160061|159971|160051.5|159961.5|160061|159971|160051.5|159961.5|12
1655972500000|2022-06-23 08:21:40|160055|159965|160082|159992|160082.4|159992.4|160050.6|159960.6|25
1655972510000|2022-06-23 08:21:50|160083.3|159993.3|160090.5|160000.5|160098.2|160008.2|160070.3|159980.3|27
1655972520000|2022-06-23 08:22:00|160090|160000|160100.9|160010.9|160104.4|160014.4|160090|160000|22
1655972530000|2022-06-23 08:22:10|160098.4|160008.4|160090.7|160000.7|160098.8|160008.8|160069.2|159979.2|25
1655972540000|2022-06-23 08:22:20|160089.7|159999.7|160096.7|160006.7|160116.9|160026.9|160089.7|159999.7|28
1655972550000|2022-06-23 08:22:30|160091.4|160001.4|160099.2|160009.2|160099.2|160009.2|160090.5|160000.5|15
1655972560000|2022-06-23 08:22:40|160099.1|160009.1|160100.2|160010.2|160100.5|160010.5|160093.3|160003.3|18
1655972570000|2022-06-23 08:22:50|160099|160009|160099.6|160009.6|160100.3|160010.3|160096.7|160006.7|18
1655972580000|2022-06-23 08:23:00|160098.6|160008.6|160086.7|159996.7|160099.6|160009.6|160081.2|159991.2|27
1655972590000|2022-06-23 08:23:10|160087.4|159997.4|160095.6|160005.6|160102.7|160005.6|160084.6|159972.7|25
1655972600000|2022-06-23 08:23:20|160095.8|160005.8|160090.3|160000.3|160095.8|160005.8|160090.3|160000.3|16
1655972610000|2022-06-23 08:23:30|160090|160000|160095.1|160005.1|160095.1|160005.1|160090|160000|11
1655972620000|2022-06-23 08:23:40|160095.4|160005.4|160090|160000|160096.3|160006.3|160087.8|159997.8|19
1655972630000|2022-06-23 08:23:50|160089.6|159999.6|160107.9|160017.9|160108.6|160018.6|160085|159995|22
1655972640000|2022-06-23 08:24:00|160106.6|160016.6|160105.8|160015.8|160109.9|160019.9|160104.7|160014.7|21
1655972650000|2022-06-23 08:24:10|160104.1|160014.1|160098.5|160008.5|160112.3|160022.3|160098.5|160008.5|25
1655972660000|2022-06-23 08:24:20|160100.5|160010.5|160105.4|160015.4|160107|160017|160098.5|160008.5|24
1655972670000|2022-06-23 08:24:30|160105.6|160015.6|160105.6|160015.6|160105.6|160015.6|160103|160013|15
1655972680000|2022-06-23 08:24:40|160104.4|160014.4|160104.1|160014.1|160108.4|160018.4|160103.4|160013.4|19
1655972690000|2022-06-23 08:24:50|160103.2|160013.2|160105.8|160015.8|160107.2|160017.2|160102|160012|20
1655972700000|2022-06-23 08:25:00|160105.7|160015.7|160078.7|159988.7|160105.7|160015.7|160078.7|159988.7|25
1655972710000|2022-06-23 08:25:10|160089|159999|160078.7|159988.7|160092.4|160002.4|160075.8|159985.8|29
1655972720000|2022-06-23 08:25:20|160077.5|159987.5|160083.9|159993.9|160088.5|159998.5|160077|159987|20
1655972730000|2022-06-23 08:25:30|160085.8|159995.8|160100.8|160010.8|160101.6|160011.6|160084.2|159994.2|28
1655972740000|2022-06-23 08:25:40|160099.9|160009.9|160083.1|159993.1|160099.9|160009.9|160079.2|159989.2|30
1655972750000|2022-06-23 08:25:50|160083.2|159993.2|160095.1|160005.1|160096.6|160006.6|160080.6|159990.6|32
1655972760000|2022-06-23 08:26:00|160093.3|160003.3|160094.3|160004.3|160094.3|160004.3|160081.8|159991.8|27
1655972770000|2022-06-23 08:26:10|160093.7|160003.7|160098.3|160008.3|160103.5|160013.5|160091.7|160001.7|33
1655972780000|2022-06-23 08:26:20|160097.6|160007.6|160096.1|160006.1|160097.6|160007.6|160094.8|160004.8|20
1655972790000|2022-06-23 08:26:30|160095.8|160005.8|160075.1|159985.1|160095.8|160005.8|160075.1|159985.1|25
1655972800000|2022-06-23 08:26:40|160074.8|159984.8|160075.7|159985.7|160081.7|159991.7|160070.8|159980.8|24
1655972810000|2022-06-23 08:26:50|160076.8|159986.8|160083.4|159993.4|160086.5|159996.5|160076.2|159986.2|29
1655972820000|2022-06-23 08:27:00|160076.2|159986.2|160076.3|159986.3|160083.1|159993.1|160073.2|159983.2|27
1655972830000|2022-06-23 08:27:10|160078.3|159988.3|160080.4|159990.4|160081.3|159991.3|160077.8|159987.8|16
1655972840000|2022-06-23 08:27:20|160080.6|159990.6|160085.7|159995.7|160086.1|159996.1|160078.5|159988.5|18
1655972850000|2022-06-23 08:27:30|160084.8|159994.8|160085.3|159995.3|160086.2|159996.2|160081.4|159991.4|27
1655972860000|2022-06-23 08:27:40|160084.3|159994.3|160082.5|159992.5|160086|159996|160082.1|159992.1|21
1655972870000|2022-06-23 08:27:50|160083.3|159993.3|160086.3|159996.3|160088|159998|160082|159992|21
1655972880000|2022-06-23 08:28:00|160085.5|159995.5|160106.3|160016.3|160110|160020|160084.6|159994.6|23
1655972890000|2022-06-23 08:28:10|160105.9|160015.9|160114.5|160024.5|160131.7|160041.7|160105.9|160015.9|33
1655972900000|2022-06-23 08:28:20|160114.1|160024.1|160096.4|160006.4|160116.9|160026.9|160093.9|160003.9|35
1655972910000|2022-06-23 08:28:30|160095.4|160005.4|160094.6|160004.6|160096.7|160006.7|160092.6|160002.6|25
1655972920000|2022-06-23 08:28:40|160094.4|160004.4|160099.4|160009.4|160099.4|160009.4|160092.9|160002.9|19
1655972930000|2022-06-23 08:28:50|160098.6|160008.6|160106.9|160016.9|160110.3|160020.3|160098.1|160008.1|27
1655972940000|2022-06-23 08:29:00|160105.6|160015.6|160108.4|160018.4|160115.2|160025.2|160103.7|160013.7|32
1655972950000|2022-06-23 08:29:10|160108.2|160018.2|160138|160048|160143.9|160053.9|160105.5|160015.5|30
1655972960000|2022-06-23 08:29:20|160136.7|160046.7|160132.1|160042.1|160140.5|160050.5|160130.1|160040.1|27
1655972970000|2022-06-23 08:29:30|160126.6|160036.6|160129.9|160039.9|160131.6|160041.6|160122.4|160032.4|34
1655972980000|2022-06-23 08:29:40|160129.5|160039.5|160130.8|160040.8|160136.7|160046.7|160127.6|160037.6|32
1655972990000|2022-06-23 08:29:50|160130.6|160040.6|160133.3|160043.3|160136.4|160046.4|160129.4|160039.4|32
1655973000000|2022-06-23 08:30:00|160134.2|160044.2|160118.9|160028.9|160134.2|160044.2|160108.6|160018.6|39
1655973010000|2022-06-23 08:30:10|160117.7|160027.7|160129.9|160039.9|160129.9|160039.9|160109.1|160019.1|38
1655973020000|2022-06-23 08:30:20|160127.5|160037.5|160135.3|160045.3|160140.3|160050.3|160108.6|160018.6|34
1655973030000|2022-06-23 08:30:30|160143.3|160053.3|160134.9|160044.9|160147.6|160057.6|160126.2|160036.2|33
1655973040000|2022-06-23 08:30:40|160134|160044|160135|160045|160135.8|160045.8|160130|160040|32
1655973050000|2022-06-23 08:30:50|160134.1|160044.1|160129|160039|160149.2|160059.2|160126|160036|38
1655973060000|2022-06-23 08:31:00|160134.4|160044.4|160148.2|160058.2|160148.5|160058.5|160127.5|160037.5|39
1655973070000|2022-06-23 08:31:10|160147.3|160057.3|160124.2|160034.2|160147.3|160057.3|160124.2|160034.2|34
1655973080000|2022-06-23 08:31:20|160123.9|160033.9|160122.3|160032.3|160124.8|160034.8|160117.7|160027.7|33
1655973090000|2022-06-23 08:31:30|160122.5|160032.5|160121.2|160031.2|160123|160033|160119.6|160029.6|34
1655973100000|2022-06-23 08:31:40|160120.5|160030.5|160119.6|160029.6|160120.9|160030.9|160102.9|160012.9|37
1655973110000|2022-06-23 08:31:50|160119.3|160029.3|160115|160025|160126|160036|160111.3|160021.3|34
1655973120000|2022-06-23 08:32:00|160113.5|160023.5|160108.2|160018.2|160116.2|160026.2|160100.1|160010.1|38
1655973130000|2022-06-23 08:32:10|160109.5|160019.5|160110.5|160020.5|160112.8|160022.8|160106.1|160016.1|34
1655973140000|2022-06-23 08:32:20|160110.4|160020.4|160135.2|160045.2|160145|160055|160110.4|160020.4|27
1655973150000|2022-06-23 08:32:30|160135.3|160045.3|160113.4|160023.4|160135.3|160045.3|160113|160023|30
1655973160000|2022-06-23 08:32:40|160116.2|160026.2|160107.1|160017.1|160116.5|160026.5|160106.3|160016.3|34
1655973170000|2022-06-23 08:32:50|160108.6|160018.6|160109.7|160019.7|160111.7|160021.7|160104.2|160014.2|33
1655973180000|2022-06-23 08:33:00|160110.2|160020.2|160134.7|160044.7|160134.7|160044.7|160107.4|160017.4|36
1655973190000|2022-06-23 08:33:10|160132.5|160042.5|160121.4|160031.4|160132.5|160042.5|160117.1|160027.1|38
1655973200000|2022-06-23 08:33:20|160132|160042|160198.7|160108.7|160204.1|160114.1|160126.2|160036.2|39
1655973210000|2022-06-23 08:33:30|160195.3|160105.3|160192.6|160102.6|160206.9|160116.9|160185.5|160095.5|38
1655973220000|2022-06-23 08:33:40|160190|160100|160175.7|160085.7|160196.1|160106.1|160175|160085|34
1655973230000|2022-06-23 08:33:50|160175.2|160085.2|160184.1|160094.1|160184.9|160094.9|160173.1|160083.1|33
1655973240000|2022-06-23 08:34:00|160184.2|160094.2|160173.9|160083.9|160185.5|160095.5|160173.9|160083.9|33
1655973250000|2022-06-23 08:34:10|160175.9|160085.9|160177.8|160087.8|160182.7|160092.7|160175.9|160085.9|27
1655973260000|2022-06-23 08:34:20|160177.5|160087.5|160179.9|160089.9|160185.2|160095.2|160176.1|160086.1|35
1655973270000|2022-06-23 08:34:30|160179.8|160089.8|160174.4|160084.4|160180.1|160090.1|160167.8|160077.8|33
1655973280000|2022-06-23 08:34:40|160174.3|160084.3|160175.3|160085.3|160185.8|160095.8|160168|160078|35
1655973290000|2022-06-23 08:34:50|160179.4|160089.4|160196.5|160106.5|160196.8|160106.8|160175.7|160085.7|34
1655973300000|2022-06-23 08:35:00|160199.6|160109.6|160212.2|160122.2|160212.7|160122.7|160199.6|160109.6|36
1655973310000|2022-06-23 08:35:10|160214.6|160124.6|160204.5|160114.5|160214.6|160124.6|160198.1|160108.1|28
1655973320000|2022-06-23 08:35:20|160203.8|160113.8|160201.1|160111.1|160208.8|160118.8|160197.6|160107.6|26
1655973330000|2022-06-23 08:35:30|160199.3|160109.3|160196.5|160106.5|160203.6|160113.6|160195.5|160105.5|33
1655973340000|2022-06-23 08:35:40|160197.2|160107.2|160196.8|160106.8|160198.7|160108.7|160195.1|160105.1|26
1655973350000|2022-06-23 08:35:50|160196.9|160106.9|160203.6|160113.6|160205.1|160115.1|160196.4|160106.4|32
1655973360000|2022-06-23 08:36:00|160204.7|160114.7|160192.4|160102.4|160204.7|160114.7|160191.3|160101.3|29
1655973370000|2022-06-23 08:36:10|160193.3|160103.3|160211.2|160121.2|160213|160123|160187.8|160097.8|33
1655973380000|2022-06-23 08:36:20|160211.1|160121.1|160203.7|160113.7|160213|160123|160201.8|160111.8|23
1655973390000|2022-06-23 08:36:30|160202.7|160112.7|160212.9|160122.9|160217.9|160127.9|160197.4|160107.4|18
1655973400000|2022-06-23 08:36:40|160214.3|160124.3|160220.3|160130.3|160225.8|160135.8|160213.6|160123.6|34
1655973410000|2022-06-23 08:36:50|160219.1|160129.1|160205.3|160115.3|160219.5|160129.5|160203.8|160113.8|32
1655973420000|2022-06-23 08:37:00|160207|160117|160200|160110|160211.6|160121.6|160200|160110|29
1655973430000|2022-06-23 08:37:10|160202.6|160112.6|160201|160111|160203.3|160113.3|160195|160105|31
1655973440000|2022-06-23 08:37:20|160203.8|160113.8|160272.7|160182.7|160272.7|160182.7|160199.8|160109.8|37
1655973450000|2022-06-23 08:37:30|160291.7|160201.7|160319.2|160229.2|160325|160235|160291.7|160201.7|37
1655973460000|2022-06-23 08:37:40|160321.9|160231.9|160319.9|160229.9|160327.8|160237.8|160306.3|160216.3|30
1655973470000|2022-06-23 08:37:50|160316.4|160226.4|160314.4|160224.4|160332.1|160242.1|160314.4|160224.4|31
1655973480000|2022-06-23 08:38:00|160311.8|160221.8|160312|160222|160324.8|160234.8|160310.5|160220.5|34
1655973490000|2022-06-23 08:38:10|160314.2|160224.2|160316|160226|160324.2|160234.2|160303.1|160213.1|31
1655973500000|2022-06-23 08:38:20|160317.7|160227.7|160316.7|160226.7|160325.9|160235.9|160306.7|160216.7|33
1655973510000|2022-06-23 08:38:30|160314.6|160224.6|160328|160238|160339.2|160249.2|160312.6|160222.6|33
1655973520000|2022-06-23 08:38:40|160327.8|160237.8|160324.3|160234.3|160331.5|160241.5|160322.3|160232.3|25
1655973530000|2022-06-23 08:38:50|160326.4|160236.4|160375|160285|160380.7|160290.7|160326.4|160236.4|29
1655973540000|2022-06-23 08:39:00|160372.5|160282.5|160378.8|160288.8|160380.6|160290.6|160372.5|160282.5|28
1655973550000|2022-06-23 08:39:10|160376.7|160286.7|160368.8|160278.8|160380.2|160290.2|160366.5|160276.5|20
1655973560000|2022-06-23 08:39:20|160368.1|160278.1|160367.9|160277.9|160376.4|160286.4|160357.4|160267.4|28
1655973570000|2022-06-23 08:39:30|160374|160284|160371|160281|160374.7|160284.7|160366.8|160276.8|34
1655973580000|2022-06-23 08:39:40|160370.7|160280.7|160361.4|160271.4|160372|160282|160359.2|160269.2|23
1655973590000|2022-06-23 08:39:50|160361.3|160271.3|160361.2|160271.2|160371.2|160281.2|160353.7|160263.7|27
1655973600000|2022-06-23 08:40:00|160360.9|160270.9|160365.3|160275.3|160366.6|160276.6|160355.6|160265.6|28
1655973610000|2022-06-23 08:40:10|160365.4|160275.4|160368.6|160278.6|160376.5|160286.5|160359.9|160269.9|27
1655973620000|2022-06-23 08:40:20|160372.3|160282.3|160375.8|160285.8|160378.5|160288.5|160370.7|160280.7|26
1655973630000|2022-06-23 08:40:30|160375.7|160285.7|160368.1|160278.1|160375.7|160285.7|160365.6|160275.6|24
1655973640000|2022-06-23 08:40:40|160367.8|160277.8|160368.1|160278.1|160368.3|160278.3|160367.8|160277.8|6
1655973650000|2022-06-23 08:40:50|160367.9|160277.9|160367.6|160277.6|160370.8|160280.8|160362.3|160272.3|24
1655973660000|2022-06-23 08:41:00|160366.1|160276.1|160364.6|160274.6|160368.4|160278.4|160361|160271|23
1655973670000|2022-06-23 08:41:10|160362.8|160272.8|160360.6|160270.6|160368.2|160278.2|160357.1|160267.1|30
1655973680000|2022-06-23 08:41:20|160365.4|160275.4|160362.4|160272.4|160367.7|160277.7|160361.3|160271.3|13
1655973690000|2022-06-23 08:41:30|160362.7|160272.7|160358.3|160268.3|160364.3|160274.3|160357.2|160267.2|25
1655973700000|2022-06-23 08:41:40|160357.6|160267.6|160351.4|160261.4|160357.6|160267.6|160345.6|160255.6|14
1655973710000|2022-06-23 08:41:50|160354.1|160264.1|160354.9|160264.9|160356.7|160266.7|160352.7|160262.7|20
1655973720000|2022-06-23 08:42:00|160352.7|160262.7|160355.9|160265.9|160356.5|160266.5|160352|160262|18
1655973730000|2022-06-23 08:42:10|160356.1|160266.1|160361.1|160271.1|160363.2|160273.2|160355.6|160265.6|17
1655973740000|2022-06-23 08:42:20|160361.7|160271.7|160469.7|160379.7|160481.6|160391.6|160360.8|160270.8|36
1655973750000|2022-06-23 08:42:30|160478|160388|160442.2|160352.2|160478|160388|160442.2|160352.2|38
1655973760000|2022-06-23 08:42:40|160443.5|160353.5|160439.2|160349.2|160443.5|160353.5|160434|160344|35
1655973770000|2022-06-23 08:42:50|160439.3|160349.3|160433|160343|160445.6|160355.6|160425.5|160335.5|37
1655973780000|2022-06-23 08:43:00|160423.8|160333.8|160424.9|160334.9|160439.4|160349.4|160419.3|160329.3|32
1655973790000|2022-06-23 08:43:10|160421.5|160331.5|160424.8|160334.8|160428.5|160338.5|160419.4|160329.4|19
1655973800000|2022-06-23 08:43:20|160425.8|160335.8|160428.2|160338.2|160430.8|160340.8|160424.2|160334.2|30
1655973810000|2022-06-23 08:43:30|160426.3|160336.3|160431.4|160341.4|160437|160347|160420.9|160330.9|25
1655973820000|2022-06-23 08:43:40|160433.6|160343.6|160428.4|160338.4|160434.6|160344.6|160421.9|160331.9|25
1655973830000|2022-06-23 08:43:50|160427.1|160337.1|160419.9|160329.9|160428.5|160338.5|160419.9|160329.9|18
1655973840000|2022-06-23 08:44:00|160422.6|160332.6|160424|160334|160425|160335|160421|160331|15
1655973850000|2022-06-23 08:44:10|160423.9|160333.9|160430.2|160340.2|160439.6|160349.6|160419.7|160329.7|31
1655973860000|2022-06-23 08:44:20|160431.3|160341.3|160432.4|160342.4|160437.7|160347.7|160423|160333|20
1655973870000|2022-06-23 08:44:30|160433.2|160343.2|160427.6|160337.6|160441.9|160351.9|160427.6|160337.6|24
1655973880000|2022-06-23 08:44:40|160432.4|160342.4|160427.8|160337.8|160433.3|160343.3|160422.8|160332.8|25
1655973890000|2022-06-23 08:44:50|160429|160339|160443.7|160353.7|160452.3|160362.3|160429|160339|30
1655973900000|2022-06-23 08:45:00|160443.8|160353.8|160426|160336|160448.7|160358.7|160422.1|160332.1|36
1655973910000|2022-06-23 08:45:10|160409.6|160319.6|160432|160342|160432|160342|160406.8|160316.8|22
1655973920000|2022-06-23 08:45:20|160429.5|160339.5|160431.5|160341.5|160432|160342|160427.2|160337.2|14
1655973930000|2022-06-23 08:45:30|160431.8|160341.8|160435.3|160345.3|160435.3|160345.3|160427.9|160337.9|18
1655973940000|2022-06-23 08:45:40|160433.7|160343.7|160437.6|160347.6|160447.9|160357.9|160431.6|160341.6|25
1655973950000|2022-06-23 08:45:50|160437|160347|160438.4|160348.4|160442.9|160352.9|160437|160347|24
1655973960000|2022-06-23 08:46:00|160439.3|160349.3|160452.4|160362.4|160452.4|160362.4|160437.5|160347.5|26
1655973970000|2022-06-23 08:46:10|160454.8|160364.8|160458|160368|160461.7|160371.7|160450.9|160360.9|35
1655973980000|2022-06-23 08:46:20|160457.2|160367.2|160506.1|160416.1|160514.1|160424.1|160448.3|160358.3|38
1655973990000|2022-06-23 08:46:30|160505.8|160415.8|160522.7|160432.7|160522.7|160432.7|160496|160406|24
1655974000000|2022-06-23 08:46:40|160517.5|160427.5|160509|160419|160519.1|160429.1|160508.6|160418.6|19
1655974010000|2022-06-23 08:46:50|160507.2|160417.2|160522|160432|160522.6|160432.6|160507.1|160417.1|27
1655974020000|2022-06-23 08:47:00|160520.6|160430.6|160514.5|160424.5|160526.7|160436.7|160508.6|160418.6|30
1655974030000|2022-06-23 08:47:10|160517.5|160427.5|160523.9|160433.9|160527|160437|160514.4|160424.4|32
1655974040000|2022-06-23 08:47:20|160524.6|160434.6|160527.3|160437.3|160527.3|160437.3|160512|160422|39
1655974050000|2022-06-23 08:47:30|160527.1|160437.1|160508.6|160418.6|160527.1|160437.1|160507.9|160417.9|39
1655974060000|2022-06-23 08:47:40|160508.5|160418.5|160524.8|160434.8|160524.8|160434.8|160507.1|160417.1|30
1655974070000|2022-06-23 08:47:50|160519.6|160429.6|160507.3|160417.3|160519.6|160429.6|160504|160414|30
1655974080000|2022-06-23 08:48:00|160508.1|160418.1|160492.1|160402.1|160509.7|160419.7|160490.9|160400.9|34
1655974090000|2022-06-23 08:48:10|160494.5|160404.5|160520.7|160430.7|160525.1|160435.1|160487.9|160397.9|27
1655974100000|2022-06-23 08:48:20|160522|160432|160543.2|160453.2|160555.6|160465.6|160520.2|160430.2|35
1655974110000|2022-06-23 08:48:30|160545|160455|160545.8|160455.8|160549.5|160459.5|160540.8|160450.8|36
1655974120000|2022-06-23 08:48:40|160542.8|160452.8|160546.7|160456.7|160547.3|160457.3|160538.6|160448.6|32
1655974130000|2022-06-23 08:48:50|160547.7|160457.7|160446.6|160356.6|160548.6|160458.6|160442.8|160352.8|28
1655974140000|2022-06-23 08:49:00|160450.5|160360.5|160484.5|160394.5|160487.9|160397.9|160449.3|160359.3|33
1655974150000|2022-06-23 08:49:10|160485|160395|160485.7|160395.7|160487.5|160397.5|160480.8|160390.8|19
1655974160000|2022-06-23 08:49:20|160485.1|160395.1|160488.3|160398.3|160491.2|160401.2|160482.5|160392.5|28
1655974170000|2022-06-23 08:49:30|160487.9|160397.9|160481.6|160391.6|160489.4|160399.4|160473.3|160383.3|31
1655974180000|2022-06-23 08:49:40|160480.3|160390.3|160492.9|160402.9|160497.9|160407.9|160466|160376|34
1655974190000|2022-06-23 08:49:50|160497.3|160407.3|160477|160387|160498.9|160408.9|160477|160387|35
1655974200000|2022-06-23 08:50:00|160476.8|160386.8|160492.3|160402.3|160500.6|160410.6|160471.8|160381.8|40
1655974210000|2022-06-23 08:50:10|160488.2|160398.2|160489.6|160399.6|160498.1|160408.1|160486.6|160396.6|36
1655974220000|2022-06-23 08:50:20|160487.9|160397.9|160475.3|160385.3|160489.7|160399.7|160468.9|160378.9|24
1655974230000|2022-06-23 08:50:30|160478.1|160388.1|160478.8|160388.8|160487|160397|160476.9|160386.9|22
1655974240000|2022-06-23 08:50:40|160476.7|160386.7|160475.4|160385.4|160480.3|160390.3|160460.9|160370.9|19
1655974250000|2022-06-23 08:50:50|160476.1|160386.1|160470.9|160380.9|160477.7|160387.7|160470.9|160380.9|18
1655974260000|2022-06-23 08:51:00|160470.6|160380.6|160481.8|160391.8|160493.4|160403.4|160470|160380|28
1655974270000|2022-06-23 08:51:10|160478.9|160388.9|160477.1|160387.1|160481.1|160391.1|160476.5|160386.5|26
1655974280000|2022-06-23 08:51:20|160476.8|160386.8|160438.1|160348.1|160476.8|160386.8|160434.5|160344.5|37
1655974290000|2022-06-23 08:51:30|160436.9|160346.9|160396.6|160306.6|160436.9|160346.9|160394.9|160304.9|37
1655974300000|2022-06-23 08:51:40|160395.8|160305.8|160413.5|160323.5|160413.5|160323.5|160395.1|160305.1|34
1655974310000|2022-06-23 08:51:50|160428|160338|160423.6|160333.6|160432.1|160342.1|160422.4|160332.4|38
1655974320000|2022-06-23 08:52:00|160423.8|160333.8|160395.1|160305.1|160423.8|160333.8|160394.4|160304.4|38
1655974330000|2022-06-23 08:52:10|160395.4|160305.4|160393.2|160303.2|160401.2|160311.2|160386.7|160296.7|37
1655974340000|2022-06-23 08:52:20|160393.6|160303.6|160391.7|160301.7|160396.3|160306.3|160386.2|160296.2|35
1655974350000|2022-06-23 08:52:30|160391|160301|160363.3|160273.3|160391|160301|160353|160263|38
1655974360000|2022-06-23 08:52:40|160361.7|160271.7|160386.3|160296.3|160389|160299|160358.4|160268.4|37
1655974370000|2022-06-23 08:52:50|160386.1|160296.1|160377.8|160287.8|160386.1|160296.1|160370.9|160280.9|35
1655974380000|2022-06-23 08:53:00|160376.9|160286.9|160375.6|160285.6|160381.3|160291.3|160373|160283|25
1655974390000|2022-06-23 08:53:10|160375|160285|160375.7|160285.7|160376.4|160286.4|160372|160282|22
1655974400000|2022-06-23 08:53:20|160376.6|160286.6|160405.9|160315.9|160415.1|160325.1|160376.6|160286.6|29
1655974410000|2022-06-23 08:53:30|160402.2|160312.2|160389.2|160299.2|160408.2|160318.2|160388.1|160298.1|32
1655974420000|2022-06-23 08:53:40|160387.1|160297.1|160389.3|160299.3|160393.1|160303.1|160386.7|160296.7|26
1655974430000|2022-06-23 08:53:50|160388.8|160298.8|160392.5|160302.5|160393.6|160303.6|160381.8|160291.8|29
1655974440000|2022-06-23 08:54:00|160393.5|160303.5|160404|160314|160404.7|160314.7|160391.4|160301.4|32
1655974450000|2022-06-23 08:54:10|160406.9|160316.9|160400.7|160310.7|160407.1|160317.1|160399.6|160309.6|28
1655974460000|2022-06-23 08:54:20|160390.5|160300.5|160389.7|160299.7|160393.1|160303.1|160384.1|160294.1|30
1655974470000|2022-06-23 08:54:30|160391.1|160301.1|160385.8|160295.8|160391.3|160301.3|160382.1|160292.1|22
1655974480000|2022-06-23 08:54:40|160386.5|160296.5|160396.7|160306.7|160399.7|160309.7|160385.9|160295.9|26
1655974490000|2022-06-23 08:54:50|160395.3|160305.3|160393.7|160303.7|160400.3|160310.3|160392.8|160302.8|28
1655974500000|2022-06-23 08:55:00|160392.1|160302.1|160384.7|160294.7|160401.3|160311.3|160383.1|160293.1|25
1655974510000|2022-06-23 08:55:10|160384.1|160294.1|160390.1|160300.1|160390.1|160300.1|160384.1|160294.1|16
1655974520000|2022-06-23 08:55:20|160374.7|160284.7|160367.7|160277.7|160375.1|160285.1|160364.7|160274.7|15
1655974530000|2022-06-23 08:55:30|160368.3|160278.3|160377.3|160287.3|160381.8|160291.8|160364.9|160274.9|19
1655974540000|2022-06-23 08:55:40|160377.7|160287.7|160374.4|160284.4|160384.7|160294.7|160374.4|160284.4|29
1655974550000|2022-06-23 08:55:50|160373.8|160283.8|160380|160290|160382.2|160292.2|160373.4|160283.4|24
1655974560000|2022-06-23 08:56:00|160380.6|160290.6|160404.1|160314.1|160405.1|160315.1|160380.1|160290.1|29
1655974570000|2022-06-23 08:56:10|160399|160309|160367|160277|160399|160309|160365.4|160275.4|35
1655974580000|2022-06-23 08:56:20|160367.2|160277.2|160365.2|160275.2|160368.1|160278.1|160364.1|160274.1|26
1655974590000|2022-06-23 08:56:30|160364.4|160274.4|160367.4|160277.4|160368.6|160278.6|160363.8|160273.8|24
1655974600000|2022-06-23 08:56:40|160368.5|160278.5|160375.8|160285.8|160377.1|160287.1|160368.3|160278.3|28
1655974610000|2022-06-23 08:56:50|160369.5|160279.5|160319.7|160229.7|160370.4|160280.4|160316.2|160226.2|31
1655974620000|2022-06-23 08:57:00|160319.5|160229.5|160320.6|160230.6|160322.4|160232.4|160318.4|160228.4|11
1655974630000|2022-06-23 08:57:10|160320.3|160230.3|160322.7|160232.7|160323.6|160233.6|160320.3|160230.3|16
1655974640000|2022-06-23 08:57:20|160323.3|160233.3|160324.2|160234.2|160324.2|160234.2|160321.3|160231.3|9
1655974650000|2022-06-23 08:57:30|160320.9|160230.9|160322.2|160232.2|160322.6|160232.6|160316.5|160226.5|19
1655974660000|2022-06-23 08:57:40|160322|160232|160348.4|160258.4|160382.7|160292.7|160322|160232|34
1655974670000|2022-06-23 08:57:50|160348.3|160258.3|160312.6|160222.6|160349.9|160259.9|160308.9|160218.9|24
1655974680000|2022-06-23 08:58:00|160312.3|160222.3|160317.2|160227.2|160317.2|160227.2|160310.8|160220.8|24
1655974690000|2022-06-23 08:58:10|160316.9|160226.9|160330.3|160240.3|160330.3|160240.3|160316|160226|34
1655974700000|2022-06-23 08:58:20|160330.1|160240.1|160324.8|160234.8|160333|160243|160322.9|160232.9|31
1655974710000|2022-06-23 08:58:30|160324.7|160234.7|160318.3|160228.3|160330.6|160240.6|160318.3|160228.3|22
1655974720000|2022-06-23 08:58:40|160317.9|160227.9|160313.4|160223.4|160320|160230|160313.2|160223.2|29
1655974730000|2022-06-23 08:58:50|160313.9|160223.9|160317.6|160227.6|160320|160230|160307.7|160217.7|34
1655974740000|2022-06-23 08:59:00|160315.6|160225.6|160351.2|160261.2|160354.3|160264.3|160315.6|160225.6|30
1655974750000|2022-06-23 08:59:10|160351.8|160261.8|160341|160251|160352.5|160262.5|160335.7|160245.7|27
1655974760000|2022-06-23 08:59:20|160338.3|160248.3|160334.8|160244.8|160341.6|160251.6|160332.4|160242.4|16
1655974770000|2022-06-23 08:59:30|160333.9|160243.9|160338.6|160248.6|160339.2|160249.2|160332.7|160242.7|16
1655974780000|2022-06-23 08:59:40|160338.3|160248.3|160334.3|160244.3|160339.2|160249.2|160333.2|160243.2|15
1655974790000|2022-06-23 08:59:50|160333.8|160243.8|160334.1|160244.1|160334.5|160244.5|160332.9|160242.9|11
1655974800000|2022-06-23 09:00:00|160337.5|160247.5|160325.2|160235.2|160337.5|160247.5|160319.6|160229.6|29
1655974810000|2022-06-23 09:00:10|160324.7|160234.7|160328.1|160238.1|160329.4|160239.4|160323.8|160233.8|19
1655974820000|2022-06-23 09:00:20|160327.9|160237.9|160332.5|160242.5|160332.8|160242.8|160327.1|160237.1|16
1655974830000|2022-06-23 09:00:30|160333.2|160243.2|160268.7|160178.7|160333.4|160243.4|160268.7|160178.7|28
1655974840000|2022-06-23 09:00:40|160267.1|160177.1|160271.6|160181.6|160271.6|160181.6|160259.8|160169.8|23
1655974850000|2022-06-23 09:00:50|160262.9|160172.9|160258.8|160168.8|160267.6|160177.6|160257.4|160167.4|27
1655974860000|2022-06-23 09:01:00|160258.7|160168.7|160266.4|160176.4|160273.7|160183.7|160256.8|160166.8|15
1655974870000|2022-06-23 09:01:10|160309.6|160219.6|160316.3|160226.3|160318.3|160228.3|160299.4|160209.4|19
1655974880000|2022-06-23 09:01:20|160315.5|160225.5|160303.9|160213.9|160315.5|160225.5|160303|160213|15
1655974890000|2022-06-23 09:01:30|160304.3|160214.3|160303.4|160213.4|160306.1|160216.1|160303.4|160213.4|13
1655974900000|2022-06-23 09:01:40|160303.5|160213.5|160307|160217|160307|160217|160301.4|160211.4|19
1655974910000|2022-06-23 09:01:50|160307.2|160217.2|160338.1|160248.1|160356.1|160266.1|160307.2|160217.2|33
1655974920000|2022-06-23 09:02:00|160337|160247|160336.9|160246.9|160339.1|160249.1|160334.5|160244.5|34
1655974930000|2022-06-23 09:02:10|160330.1|160240.1|160330.6|160240.6|160330.6|160240.6|160314.6|160224.6|27
1655974940000|2022-06-23 09:02:20|160327.1|160237.1|160330.4|160240.4|160356.8|160250.3|160327.1|160224.5|32
1655974950000|2022-06-23 09:02:30|160332.8|160242.8|160327.6|160237.6|160332.8|160242.8|160327.6|160237.6|20
1655974960000|2022-06-23 09:02:40|160327.5|160237.5|160325.9|160235.9|160328.1|160238.1|160324.9|160234.9|22
1655974970000|2022-06-23 09:02:50|160325.8|160235.8|160329|160239|160331.8|160241.8|160319.7|160229.7|19
1655974980000|2022-06-23 09:03:00|160329.2|160239.2|160324.7|160234.7|160330.6|160240.6|160324.2|160234.2|18
1655974990000|2022-06-23 09:03:10|160324.4|160234.4|160328.8|160238.8|160329.2|160239.2|160324.4|160234.4|21
1655975000000|2022-06-23 09:03:20|160328.9|160238.9|160326.8|160236.8|160328.9|160238.9|160320|160230|25
1655975010000|2022-06-23 09:03:30|160322.1|160232.1|160245.6|160155.6|160322.1|160232.1|160232.2|160142.2|34
1655975020000|2022-06-23 09:03:40|160242.7|160152.7|160226.8|160136.8|160242.7|160152.7|160224.2|160134.2|29
1655975030000|2022-06-23 09:03:50|160226.7|160136.7|160230.2|160140.2|160231.3|160141.3|160211.6|160121.6|35
1655975040000|2022-06-23 09:04:00|160230.8|160140.8|160207.7|160117.7|160232.1|160142.1|160207.6|160098.3|36
1655975050000|2022-06-23 09:04:10|160207.3|160117.3|160212.9|160122.9|160232.3|160142.3|160207.3|160117.3|37
1655975060000|2022-06-23 09:04:20|160209.2|160119.2|160228.8|160138.8|160238.4|160148.4|160209.2|160119.2|36
1655975070000|2022-06-23 09:04:30|160225.1|160135.1|160225.1|160135.1|160230.5|160140.5|160221.8|160131.8|31
1655975080000|2022-06-23 09:04:40|160223.3|160133.3|160216.8|160126.8|160223.7|160133.7|160212|160122|34
1655975090000|2022-06-23 09:04:50|160220.9|160130.9|160206.8|160116.8|160220.9|160130.9|160195.5|160105.5|33
1655975100000|2022-06-23 09:05:00|160206.6|160116.6|160207.9|160117.9|160215|160125|160202.4|160112.4|39
1655975110000|2022-06-23 09:05:10|160208|160118|160178.5|160088.5|160208.6|160118.6|160175.6|160085.6|37
1655975120000|2022-06-23 09:05:20|160179.6|160089.6|160187.6|160097.6|160190.4|160100.4|160179.6|160089.6|31
1655975130000|2022-06-23 09:05:30|160187.7|160097.7|160170.1|160080.1|160188.6|160098.6|160170|160080|30
1655975140000|2022-06-23 09:05:40|160170.9|160080.9|160170.1|160080.1|160186.9|160096.9|160167.5|160077.5|33
1655975150000|2022-06-23 09:05:50|160171.6|160081.6|160166.9|160076.9|160186.4|160096.4|160160.9|160070.9|38
1655975160000|2022-06-23 09:06:00|160167.5|160077.5|160178.3|160088.3|160178.3|160088.3|160164.2|160074.2|34
1655975170000|2022-06-23 09:06:10|160180.2|160090.2|160168.6|160078.6|160180.2|160090.2|160166.4|160076.4|29
1655975180000|2022-06-23 09:06:20|160168.1|160078.1|160167.4|160077.4|160168.8|160078.8|160161.6|160071.6|27
1655975190000|2022-06-23 09:06:30|160168.2|160078.2|160177.7|160087.7|160178.5|160088.5|160167.1|160077.1|28
1655975200000|2022-06-23 09:06:40|160178.9|160088.9|160185.6|160095.6|160185.6|160095.6|160169.1|160079.1|34
1655975210000|2022-06-23 09:06:50|160186.9|160096.9|160191.6|160101.6|160192.5|160102.5|160183.7|160093.7|28
1655975220000|2022-06-23 09:07:00|160192|160102|160176.2|160086.2|160192|160102|160171.5|160081.5|34
1655975230000|2022-06-23 09:07:10|160176.7|160086.7|160187.9|160097.9|160188.6|160098.6|160173.6|160083.6|30
1655975240000|2022-06-23 09:07:20|160188.2|160098.2|160184.1|160094.1|160188.3|160098.3|160180.9|160090.9|28
1655975250000|2022-06-23 09:07:30|160183.2|160093.2|160187.6|160097.6|160191.6|160101.6|160182.2|160092.2|32
1655975260000|2022-06-23 09:07:40|160188.3|160098.3|160183.3|160093.3|160191|160101|160181.9|160091.9|29
1655975270000|2022-06-23 09:07:50|160183.1|160093.1|160182.9|160092.9|160183.9|160093.9|160181.1|160091.1|26
1655975280000|2022-06-23 09:08:00|160182.7|160092.7|160189.2|160099.2|160209.6|160119.6|160182.7|160092.7|38
1655975290000|2022-06-23 09:08:10|160193.8|160103.8|160195|160105|160196.2|160106.2|160189.4|160099.4|31
1655975300000|2022-06-23 09:08:20|160193|160103|160182.8|160092.8|160194.6|160104.6|160180.8|160090.8|32
1655975310000|2022-06-23 09:08:30|160185.2|160095.2|160188.6|160098.6|160191.2|160101.2|160183.9|160093.9|33
1655975320000|2022-06-23 09:08:40|160187.7|160097.7|160183.7|160093.7|160187.8|160097.8|160178.7|160088.7|28
1655975330000|2022-06-23 09:08:50|160183.5|160093.5|160173.7|160083.7|160183.5|160093.5|160171.9|160081.9|25
1655975340000|2022-06-23 09:09:00|160172|160082|160175.4|160085.4|160176.2|160086.2|160171|160081|26
1655975350000|2022-06-23 09:09:10|160177.5|160087.5|160219.6|160129.6|160219.6|160129.6|160177.5|160087.5|33
1655975360000|2022-06-23 09:09:20|160219.1|160129.1|160232|160142|160233.8|160143.8|160200.7|160110.7|29
1655975370000|2022-06-23 09:09:30|160230.4|160140.4|160262.4|160172.4|160269.5|160179.5|160230.4|160140.4|29
1655975380000|2022-06-23 09:09:40|160261.1|160171.1|160255.8|160165.8|160261.1|160171.1|160250.3|160160.3|22
1655975390000|2022-06-23 09:09:50|160253.2|160163.2|160263.8|160173.8|160264.6|160174.6|160250.8|160160.8|26
1655975400000|2022-06-23 09:10:00|160262.9|160172.9|160263.6|160173.6|160263.8|160173.8|160259.5|160169.5|16
1655975410000|2022-06-23 09:10:10|160261.9|160171.9|160258.3|160168.3|160262.7|160172.7|160256.4|160166.4|13
1655975420000|2022-06-23 09:10:20|160258.6|160168.6|160281.9|160191.9|160286.4|160196.4|160258.6|160168.6|23
1655975430000|2022-06-23 09:10:30|160284.9|160194.9|160294.8|160204.8|160295.6|160205.6|160284.9|160194.9|21
1655975440000|2022-06-23 09:10:40|160295.2|160205.2|160292.8|160202.8|160295.2|160205.2|160292.2|160202.2|13
1655975450000|2022-06-23 09:10:50|160295.4|160205.4|160279.5|160189.5|160295.4|160205.4|160279.5|160189.5|25
1655975460000|2022-06-23 09:11:00|160280.1|160190.1|160286.6|160196.6|160294.7|160204.7|160279|160189|27
1655975470000|2022-06-23 09:11:10|160284.6|160194.6|160288.2|160198.2|160288.2|160198.2|160283.5|160193.5|20
1655975480000|2022-06-23 09:11:20|160288.8|160198.8|160286|160196|160290.8|160200.8|160286|160196|21
1655975490000|2022-06-23 09:11:30|160285.9|160195.9|160277.5|160187.5|160285.9|160195.9|160277.5|160187.5|14
1655975500000|2022-06-23 09:11:40|160278.7|160188.7|160284.9|160194.9|160285.5|160195.5|160278.7|160188.7|10
1655975510000|2022-06-23 09:11:50|160285.4|160195.4|160294.6|160204.6|160295.1|160205.1|160283.1|160193.1|21
1655975520000|2022-06-23 09:12:00|160293.9|160203.9|160286|160196|160294.6|160204.6|160286|160196|17
1655975530000|2022-06-23 09:12:10|160286.3|160196.3|160273.3|160183.3|160287.2|160197.2|160273.3|160183.3|18
1655975540000|2022-06-23 09:12:20|160275.9|160185.9|160280.1|160190.1|160281.5|160191.5|160272.2|160182.2|13
1655975550000|2022-06-23 09:12:30|160280.4|160190.4|160277.3|160187.3|160280.4|160190.4|160277.3|160187.3|11
1655975560000|2022-06-23 09:12:40|160273.2|160183.2|160266.2|160176.2|160274.7|160184.7|160261.1|160171.1|19
1655975570000|2022-06-23 09:12:50|160266.5|160176.5|160279.3|160189.3|160279.3|160189.3|160265.9|160175.9|7
1655975580000|2022-06-23 09:13:00|160285.5|160195.5|160280.2|160190.2|160285.5|160195.5|160272.9|160182.9|18
1655975590000|2022-06-23 09:13:10|160280.4|160190.4|160256.8|160166.8|160280.4|160190.4|160256.6|160166.6|24
1655975600000|2022-06-23 09:13:20|160257.6|160167.6|160264.5|160174.5|160265.7|160175.7|160256.9|160166.9|19
1655975610000|2022-06-23 09:13:30|160265.2|160175.2|160272.8|160182.8|160280.4|160190.4|160265.2|160175.2|24
1655975620000|2022-06-23 09:13:40|160270|160180|160265.3|160175.3|160273.1|160183.1|160265.2|160175.2|19
1655975630000|2022-06-23 09:13:50|160265.2|160175.2|160268.7|160178.7|160270.5|160180.5|160264.9|160174.9|12
1655975640000|2022-06-23 09:14:00|160270|160180|160235.2|160145.2|160271.4|160181.4|160234.1|160144.1|24
1655975650000|2022-06-23 09:14:10|160234.6|160144.6|160231.7|160141.7|160236.1|160146.1|160228.8|160138.8|25
1655975660000|2022-06-23 09:14:20|160231.5|160141.5|160230|160140|160234.1|160144.1|160228.8|160138.8|22
1655975670000|2022-06-23 09:14:30|160230.2|160140.2|160217.5|160127.5|160234|160144|160217.5|160127.5|29
1655975680000|2022-06-23 09:14:40|160220.9|160130.9|160174.3|160084.3|160229.2|160139.2|160172.9|160082.9|29
1655975690000|2022-06-23 09:14:50|160176.2|160086.2|160177.5|160087.5|160178.4|160088.4|160171.5|160081.5|23
1655975700000|2022-06-23 09:15:00|160169.8|160079.8|160166.7|160076.7|160171.4|160081.4|160164.8|160074.8|20
1655975710000|2022-06-23 09:15:10|160166.6|160076.6|160166.3|160076.3|160166.6|160076.6|160164.2|160074.2|14
1655975720000|2022-06-23 09:15:20|160166.7|160076.7|160162.6|160072.6|160167.2|160077.2|160158.5|160068.5|23
1655975730000|2022-06-23 09:15:30|160163|160073|160144.7|160054.7|160163|160073|160143|160053|17
1655975740000|2022-06-23 09:15:40|160146.2|160056.2|160146.8|160056.8|160149.9|160059.9|160145|160055|19
1655975750000|2022-06-23 09:15:50|160147.3|160057.3|160143.4|160053.4|160147.3|160057.3|160140.2|160050.2|22
1655975760000|2022-06-23 09:16:00|160143.9|160053.9|160111.4|160021.4|160143.9|160053.9|160104.1|160014.1|29
1655975770000|2022-06-23 09:16:10|160108.1|160018.1|160105.6|160015.6|160112.5|160022.5|160105.6|160015.6|16
1655975780000|2022-06-23 09:16:20|160106.7|160016.7|160093.3|160003.3|160119|160029|160093.3|160003.3|24
1655975790000|2022-06-23 09:16:30|160101.7|160011.7|160081.7|159991.7|160103|160013|160080.7|159990.7|29
1655975800000|2022-06-23 09:16:40|160082.1|159992.1|160097.9|160007.9|160099.9|160009.9|160082.1|159992.1|19
1655975810000|2022-06-23 09:16:50|160098.3|160008.3|160104.6|160014.6|160108|160018|160098.3|160008.3|22
1655975820000|2022-06-23 09:17:00|160105.1|160015.1|160107.1|160017.1|160111.5|160021.5|160105|160015|23
1655975830000|2022-06-23 09:17:10|160106.4|160016.4|160086.8|159996.8|160109.1|160019.1|160082.1|159992.1|28
1655975840000|2022-06-23 09:17:20|160089.5|159999.5|160093|160003|160098.4|160008.4|160081.7|159991.7|25
1655975850000|2022-06-23 09:17:30|160086.2|159996.2|160080.6|159990.6|160094.4|160004.4|160078.8|159988.8|28
1655975860000|2022-06-23 09:17:40|160079.9|159989.9|160079.7|159989.7|160082.1|159992.1|160078.1|159988.1|24
1655975870000|2022-06-23 09:17:50|160081|159991|160080.9|159990.9|160088.6|159998.6|160078|159988|19
1655975880000|2022-06-23 09:18:00|160084.6|159994.6|160054.3|159964.3|160085.1|159995.1|160054.3|159964.3|19
1655975890000|2022-06-23 09:18:10|160056.5|159966.5|160012.1|159922.1|160064.6|159974.6|159997.3|159907.3|28
1655975900000|2022-06-23 09:18:20|160012.4|159922.4|160032.5|159942.5|160033.1|159943.1|160012.4|159922.4|31
1655975910000|2022-06-23 09:18:30|160025.5|159935.5|160019.4|159929.4|160028.4|159938.4|160018.1|159928.1|27
1655975920000|2022-06-23 09:18:40|160020.1|159930.1|160023.4|159933.4|160024.8|159934.8|160011.7|159921.7|35
1655975930000|2022-06-23 09:18:50|160024.6|159934.6|160052.6|159962.6|160057.2|159967.2|160023.9|159933.9|29
1655975940000|2022-06-23 09:19:00|160052.8|159962.8|160034|159944|160061.9|159971.9|160030.7|159940.7|32
1655975950000|2022-06-23 09:19:10|160038.6|159948.6|160030.7|159940.7|160039.6|159949.6|160030.7|159940.7|25
1655975960000|2022-06-23 09:19:20|160031.5|159941.5|160029.8|159939.8|160037.5|159947.5|160028.5|159938.5|32
1655975970000|2022-06-23 09:19:30|160029.5|159939.5|160039.4|159949.4|160046.1|159956.1|160029.5|159939.5|26
1655975980000|2022-06-23 09:19:40|160039.5|159949.5|160025|159935|160046.5|159956.5|160021.7|159931.7|30
1655975990000|2022-06-23 09:19:50|160022.8|159932.8|160007.4|159917.4|160022.8|159932.8|159995.4|159905.4|31
1655976000000|2022-06-23 09:20:00|160007.3|159917.3|160015.7|159925.7|160015.7|159925.7|160007.3|159917.3|21
1655976010000|2022-06-23 09:20:10|160015.4|159925.4|160047.6|159957.6|160067.9|159977.9|160013.4|159923.4|23
1655976020000|2022-06-23 09:20:20|160039.8|159949.8|160005.9|159915.9|160039.8|159949.8|160002.4|159912.4|31
1655976030000|2022-06-23 09:20:30|160001.4|159911.4|160035.2|159945.2|160063.9|159973.9|159995.4|159905.4|31
1655976040000|2022-06-23 09:20:40|160020.5|159930.5|160020.7|159930.7|160020.9|159930.9|160010.3|159920.3|15
1655976050000|2022-06-23 09:20:50|160020.6|159930.6|160013.5|159923.5|160020.6|159930.6|160013.5|159923.5|10
1655976060000|2022-06-23 09:21:00|160013.9|159923.9|159975.9|159885.9|160023.2|159933.2|159975.9|159885.9|30
1655976070000|2022-06-23 09:21:10|159975.6|159885.6|159986.3|159896.3|159986.3|159896.3|159960.8|159870.8|34
1655976080000|2022-06-23 09:21:20|159992|159902|160026.7|159936.7|160028.5|159938.5|159992|159902|34
1655976090000|2022-06-23 09:21:30|160024.9|159934.9|160028.2|159938.2|160034.2|159944.2|160018.2|159928.2|33
1655976100000|2022-06-23 09:21:40|160027.5|159937.5|160033.2|159943.2|160037.5|159947.5|160024.1|159934.1|17
1655976110000|2022-06-23 09:21:50|160041.7|159951.7|160091.4|160001.4|160091.4|160001.4|160036.6|159946.6|31
1655976120000|2022-06-23 09:22:00|160092.7|160002.7|160082.7|159992.7|160092.7|160002.7|160067.8|159977.8|28
1655976130000|2022-06-23 09:22:10|160081.7|159991.7|160078.6|159988.6|160086.5|159996.5|160078.6|159988.6|16
1655976140000|2022-06-23 09:22:20|160075.3|159985.3|160068.7|159978.7|160082.6|159992.6|160066.2|159976.2|28
1655976150000|2022-06-23 09:22:30|160068|159978|160077.4|159987.4|160078.3|159988.3|160066.5|159976.5|24
1655976160000|2022-06-23 09:22:40|160076.8|159986.8|160075.7|159985.7|160079.3|159989.3|160075.5|159985.5|18
1655976170000|2022-06-23 09:22:50|160076.9|159986.9|160064.8|159974.8|160076.9|159986.9|160061.5|159971.5|23
1655976180000|2022-06-23 09:23:00|160064.5|159974.5|160030.1|159940.1|160070.9|159980.9|160023.7|159933.7|29
1655976190000|2022-06-23 09:23:10|160031|159941|160030.2|159940.2|160031.5|159941.5|160026.8|159936.8|24
1655976200000|2022-06-23 09:23:20|160031.1|159941.1|160021.5|159931.5|160031.1|159941.1|160018.2|159928.2|27
1655976210000|2022-06-23 09:23:30|160021.8|159931.8|160026.9|159936.9|160033.4|159943.4|160019|159929|27
1655976220000|2022-06-23 09:23:40|160024.5|159934.5|160030.7|159940.7|160039.3|159949.3|160021.8|159931.8|20
1655976230000|2022-06-23 09:23:50|160031.2|159941.2|160025.6|159935.6|160035.5|159945.5|160023.1|159933.1|26
1655976240000|2022-06-23 09:24:00|160023.6|159933.6|160030.5|159940.5|160035.5|159945.5|160022.9|159932.9|26
1655976250000|2022-06-23 09:24:10|160031.2|159941.2|160073.9|159983.9|160078.3|159988.3|160028.8|159938.8|35
1655976260000|2022-06-23 09:24:20|160067.2|159977.2|160058.1|159968.1|160078.9|159988.9|160058.1|159968.1|36
1655976270000|2022-06-23 09:24:30|160057.3|159967.3|160075.6|159985.6|160081.8|159991.8|160057.3|159967.3|33
1655976280000|2022-06-23 09:24:40|160073.7|159983.7|160084.3|159994.3|160091.8|160001.8|160069.8|159979.8|24
1655976290000|2022-06-23 09:24:50|160079.5|159989.5|160085.5|159995.5|160085.5|159995.5|160079.3|159989.3|28
1655976300000|2022-06-23 09:25:00|160085.6|159995.6|160074.4|159984.4|160086.3|159996.3|160063.6|159973.6|32
1655976310000|2022-06-23 09:25:10|160073.9|159983.9|160072.6|159982.6|160083.5|159993.5|160070.2|159980.2|26
1655976320000|2022-06-23 09:25:20|160073.1|159983.1|160080.8|159990.8|160080.8|159990.8|160071.1|159981.1|22
1655976330000|2022-06-23 09:25:30|160082.4|159992.4|160065.6|159975.6|160082.4|159992.4|160065|159975|23
1655976340000|2022-06-23 09:25:40|160066.6|159976.6|160075.2|159985.2|160075.2|159985.2|160066.6|159976.6|15
1655976350000|2022-06-23 09:25:50|160076.2|159986.2|160069.8|159979.8|160076.8|159986.8|160069.8|159979.8|16
1655976360000|2022-06-23 09:26:00|160070|159980|160072.2|159982.2|160076.5|159986.5|160068|159978|16
1655976370000|2022-06-23 09:26:10|160072.6|159982.6|160072.5|159982.5|160096.5|160006.5|160070.4|159980.4|30
1655976380000|2022-06-23 09:26:20|160080.8|159990.8|160074.5|159984.5|160081.7|159991.7|160068.2|159978.2|33
1655976390000|2022-06-23 09:26:30|160075.2|159985.2|160015.3|159925.3|160075.2|159985.2|160015.3|159925.3|36
1655976400000|2022-06-23 09:26:40|160017.6|159927.6|160073.8|159983.8|160073.8|159983.8|160014.3|159924.3|36
1655976410000|2022-06-23 09:26:50|160072.7|159982.7|160048.2|159958.2|160077.7|159987.7|160042.7|159952.7|36
1655976420000|2022-06-23 09:27:00|160042.9|159952.9|160036.2|159946.2|160049.1|159959.1|160034.7|159944.7|35
1655976430000|2022-06-23 09:27:10|160038|159948|160035|159945|160038|159948|160017|159927|32
1655976440000|2022-06-23 09:27:20|160034.4|159944.4|160020.5|159930.5|160034.4|159944.4|160009|159919|30
1655976450000|2022-06-23 09:27:30|160018|159928|160057.3|159967.3|160059.8|159969.8|160018|159928|32
1655976460000|2022-06-23 09:27:40|160055.7|159965.7|160044.1|159954.1|160058.8|159968.8|160041.6|159951.6|29
1655976470000|2022-06-23 09:27:50|160042.8|159952.8|160033.9|159943.9|160045.7|159955.7|160033.9|159943.9|33
1655976480000|2022-06-23 09:28:00|160036.5|159946.5|160026.9|159936.9|160043.2|159953.2|160025.7|159935.7|27
1655976490000|2022-06-23 09:28:10|160026.5|159936.5|160033.8|159943.8|160034|159944|160025.8|159935.8|25
1655976500000|2022-06-23 09:28:20|160033.1|159943.1|160030.8|159940.8|160034.5|159944.5|160028.6|159938.6|24
1655976510000|2022-06-23 09:28:30|160029.8|159939.8|160049.6|159959.6|160054.7|159964.7|160027.9|159937.9|25
1655976520000|2022-06-23 09:28:40|160044.3|159954.3|160048.9|159958.9|160051.9|159961.9|160042.1|159952.1|36
1655976530000|2022-06-23 09:28:50|160047.8|159957.8|160049.5|159959.5|160049.8|159959.8|160041.1|159951.1|25
1655976540000|2022-06-23 09:29:00|160047.9|159957.9|160043.8|159953.8|160051.1|159961.1|160040.7|159950.7|22
1655976550000|2022-06-23 09:29:10|160044.5|159954.5|160058.2|159968.2|160058.7|159968.7|160034.6|159944.6|30
1655976560000|2022-06-23 09:29:20|160057.5|159967.5|160054.1|159964.1|160057.5|159967.5|160046.9|159956.9|27
1655976570000|2022-06-23 09:29:30|160053.7|159963.7|160045.4|159955.4|160053.7|159963.7|160029.8|159939.8|29
1655976580000|2022-06-23 09:29:40|160047.3|159957.3|160047.8|159957.8|160049.9|159959.9|160042.7|159952.7|35
1655976590000|2022-06-23 09:29:50|160049.1|159959.1|160078|159988|160084.1|159994.1|160042.5|159952.5|28
1655976600000|2022-06-23 09:30:00|160072.3|159982.3|160052.3|159962.3|160072.5|159982.5|160047.4|159957.4|33
1655976610000|2022-06-23 09:30:10|160052.1|159962.1|160071|159981|160071|159981|160052.1|159962.1|36
1655976620000|2022-06-23 09:30:20|160072.9|159982.9|160080.2|159990.2|160081.7|159991.7|160072.9|159982.9|31
1655976630000|2022-06-23 09:30:30|160083.7|159993.7|160089.5|159999.5|160089.5|159999.5|160082.8|159992.8|21
1655976640000|2022-06-23 09:30:40|160089.9|159999.9|160086.7|159996.7|160089.9|159999.9|160080.6|159990.6|17
1655976650000|2022-06-23 09:30:50|160085|159995|160084.8|159994.8|160086.9|159996.9|160084.8|159994.8|7
1655976660000|2022-06-23 09:31:00|160084.1|159994.1|160086.9|159996.9|160087.6|159997.6|160084.1|159994.1|13
1655976670000|2022-06-23 09:31:10|160088.1|159998.1|160085.2|159995.2|160088.1|159998.1|160082.4|159992.4|12
1655976680000|2022-06-23 09:31:20|160082|159992|160083.3|159993.3|160088.9|159998.9|160078.3|159988.3|21
1655976690000|2022-06-23 09:31:30|160084.7|159994.7|160074.5|159984.5|160084.7|159994.7|160074.5|159984.5|19
1655976700000|2022-06-23 09:31:40|160073.5|159983.5|160075.9|159985.9|160077.8|159987.8|160071.6|159981.6|21
1655976710000|2022-06-23 09:31:50|160074.5|159984.5|160074.3|159984.3|160076.9|159986.9|160069.3|159979.3|21
1655976720000|2022-06-23 09:32:00|160066.9|159976.9|160071.7|159981.7|160072.6|159982.6|160064.5|159974.5|26
1655976730000|2022-06-23 09:32:10|160071.2|159981.2|160070.9|159980.9|160072.5|159982.5|160070.1|159980.1|12
1655976740000|2022-06-23 09:32:20|160072.1|159982.1|160082.1|159992.1|160082.1|159992.1|160071.2|159981.2|19
1655976750000|2022-06-23 09:32:30|160078|159988|160126.5|160036.5|160128.2|160038.2|160078|159988|23
1655976760000|2022-06-23 09:32:40|160126.6|160036.6|160134.4|160044.4|160135.4|160045.4|160126.6|160036.6|23
1655976770000|2022-06-23 09:32:50|160134.5|160044.5|160127.9|160037.9|160134.5|160044.5|160126.6|160036.6|17
1655976780000|2022-06-23 09:33:00|160127.4|160037.4|160188.1|160098.1|160190.4|160100.4|160124.4|160034.4|29
1655976790000|2022-06-23 09:33:10|160190.3|160100.3|160181.9|160091.9|160190.3|160100.3|160178.6|160088.6|15
1655976800000|2022-06-23 09:33:20|160178.5|160088.5|160178.8|160088.8|160184.6|160094.6|160174.2|160084.2|28
1655976810000|2022-06-23 09:33:30|160167.6|160077.6|160171.5|160081.5|160182.3|160092.3|160167.6|160077.6|21
1655976820000|2022-06-23 09:33:40|160173.1|160083.1|160183.7|160093.7|160184.7|160094.7|160173.1|160083.1|23
1655976830000|2022-06-23 09:33:50|160183.6|160093.6|160181.3|160091.3|160188.2|160098.2|160179.6|160089.6|26
1655976840000|2022-06-23 09:34:00|160182.7|160092.7|160178.7|160088.7|160184.2|160094.2|160172.8|160082.8|22
1655976850000|2022-06-23 09:34:10|160178.9|160088.9|160176.9|160086.9|160182.3|160092.3|160174.1|160084.1|26
1655976860000|2022-06-23 09:34:20|160177.1|160087.1|160176.2|160086.2|160182|160092|160174.4|160084.4|26
1655976870000|2022-06-23 09:34:30|160175.5|160085.5|160178.7|160088.7|160180.7|160090.7|160173.7|160083.7|20
1655976880000|2022-06-23 09:34:40|160178.4|160088.4|160172|160082|160182.1|160092.1|160163.6|160073.6|24
1655976890000|2022-06-23 09:34:50|160176.4|160086.4|160176.4|160086.4|160178.2|160088.2|160171|160081|23
1655976900000|2022-06-23 09:35:00|160177.2|160087.2|160185.7|160095.7|160186.7|160096.7|160170.8|160080.8|26
1655976910000|2022-06-23 09:35:10|160186|160096|160216.5|160126.5|160217.7|160127.7|160181.9|160091.9|28
1655976920000|2022-06-23 09:35:20|160209|160119|160221.8|160131.8|160221.8|160131.8|160209|160119|21
1655976930000|2022-06-23 09:35:30|160219|160129|160215.8|160125.8|160222.9|160132.9|160213.7|160123.7|23
1655976940000|2022-06-23 09:35:40|160216.1|160126.1|160211.1|160121.1|160217.6|160127.6|160208.8|160118.8|23
1655976950000|2022-06-23 09:35:50|160211|160121|160179.6|160089.6|160212|160122|160176.8|160086.8|34
1655976960000|2022-06-23 09:36:00|160185.7|160095.7|160195.5|160105.5|160195.5|160105.5|160181.7|160091.7|29
1655976970000|2022-06-23 09:36:10|160193.8|160103.8|160182.2|160092.2|160196.5|160106.5|160182.2|160092.2|18
1655976980000|2022-06-23 09:36:20|160182.5|160092.5|160184.8|160094.8|160187.7|160097.7|160180.6|160090.6|15
1655976990000|2022-06-23 09:36:30|160185.9|160095.9|160178.9|160088.9|160185.9|160095.9|160171.1|160081.1|15
1655977000000|2022-06-23 09:36:40|160179|160089|160177|160087|160179.7|160089.7|160174.3|160084.3|9
1655977010000|2022-06-23 09:36:50|160175.8|160085.8|160183.3|160093.3|160190.3|160100.3|160175.8|160085.8|25
1655977020000|2022-06-23 09:37:00|160176.9|160086.9|160151.9|160061.9|160182.6|160092.6|160145.8|160055.8|35
1655977030000|2022-06-23 09:37:10|160145.4|160055.4|160147.6|160057.6|160149.2|160059.2|160144.2|160054.2|33
1655977040000|2022-06-23 09:37:20|160141.3|160051.3|160141.7|160051.7|160143.9|160053.9|160128.8|160038.8|31
1655977050000|2022-06-23 09:37:30|160130.4|160040.4|160125|160035|160137.7|160047.7|160118.6|160028.6|27
1655977060000|2022-06-23 09:37:40|160117.9|160027.9|160124.2|160034.2|160128|160038|160117.9|160027.9|15
1655977070000|2022-06-23 09:37:50|160127.8|160037.8|160125.1|160035.1|160130.7|160040.7|160110.8|160020.8|22
1655977080000|2022-06-23 09:38:00|160125.8|160035.8|160129.2|160039.2|160131.8|160041.8|160125.3|160035.3|20
1655977090000|2022-06-23 09:38:10|160130|160040|160123.8|160033.8|160130|160040|160118.5|160028.5|21
1655977100000|2022-06-23 09:38:20|160124.6|160034.6|160128.5|160038.5|160134|160044|160123.2|160033.2|19
1655977110000|2022-06-23 09:38:30|160128|160038|160111|160021|160128.6|160038.6|160108.3|160018.3|24
1655977120000|2022-06-23 09:38:40|160111.5|160021.5|160112.6|160022.6|160113.4|160023.4|160110.5|160020.5|21
1655977130000|2022-06-23 09:38:50|160113.3|160023.3|160116.6|160026.6|160117.9|160027.9|160112.9|160022.9|14
1655977140000|2022-06-23 09:39:00|160112.1|160022.1|160112.4|160022.4|160117.6|160027.6|160107.8|160017.8|25
1655977150000|2022-06-23 09:39:10|160110.3|160020.3|160119.3|160029.3|160122.8|160032.8|160107.6|160017.6|24
1655977160000|2022-06-23 09:39:20|160119.5|160029.5|160126.9|160036.9|160126.9|160036.9|160114.4|160024.4|29
1655977170000|2022-06-23 09:39:30|160132.5|160042.5|160128.7|160038.7|160135.2|160045.2|160124.5|160034.5|29
1655977180000|2022-06-23 09:39:40|160130.2|160040.2|160134.1|160044.1|160136.4|160046.4|160129.5|160039.5|28
1655977190000|2022-06-23 09:39:50|160134|160044|160135.2|160045.2|160138.8|160048.8|160130.9|160040.9|26
1655977200000|2022-06-23 09:40:00|160132.1|160042.1|160129|160039|160135.4|160045.4|160129|160039|24
1655977210000|2022-06-23 09:40:10|160128.8|160038.8|160134|160044|160135|160045|160124.2|160034.2|26
1655977220000|2022-06-23 09:40:20|160133.2|160043.2|160133.4|160043.4|160134.5|160044.5|160129.4|160039.4|22
1655977230000|2022-06-23 09:40:30|160133.9|160043.9|160124.4|160034.4|160143|160053|160124.4|160034.4|32
1655977240000|2022-06-23 09:40:40|160124.3|160034.3|160125|160035|160125|160035|160121.3|160031.3|24
1655977250000|2022-06-23 09:40:50|160123.3|160033.3|160118.7|160028.7|160123.4|160033.4|160116.2|160026.2|27
1655977260000|2022-06-23 09:41:00|160118.5|160028.5|160126.1|160036.1|160126.8|160036.8|160118.5|160028.5|20
1655977270000|2022-06-23 09:41:10|160125.7|160035.7|160126|160036|160126|160036|160123.2|160033.2|12
1655977280000|2022-06-23 09:41:20|160125.5|160035.5|160129.1|160039.1|160130.7|160040.7|160125.5|160035.5|10
1655977290000|2022-06-23 09:41:30|160127.2|160037.2|160127.3|160037.3|160130.4|160040.4|160126.7|160036.7|11
1655977300000|2022-06-23 09:41:40|160127|160037|160123.9|160033.9|160127.6|160037.6|160123.8|160033.8|14
1655977310000|2022-06-23 09:41:50|160124.1|160034.1|160123.3|160033.3|160125|160035|160120.3|160030.3|9
1655977320000|2022-06-23 09:42:00|160122.9|160032.9|160152.4|160062.4|160162.3|160072.3|160122.9|160032.9|28
1655977330000|2022-06-23 09:42:10|160152.7|160062.7|160152.2|160062.2|160152.7|160062.7|160150.2|160060.2|13
1655977340000|2022-06-23 09:42:20|160152|160062|160130.3|160040.3|160152.3|160062.3|160127.1|160037.1|24
1655977350000|2022-06-23 09:42:30|160130.5|160040.5|160132|160042|160132.8|160042.8|160130.1|160040.1|17
1655977360000|2022-06-23 09:42:40|160131.8|160041.8|160124.9|160034.9|160131.8|160041.8|160119.2|160029.2|23
1655977370000|2022-06-23 09:42:50|160125.1|160035.1|160126.2|160036.2|160126.4|160036.4|160123.7|160033.7|20
1655977380000|2022-06-23 09:43:00|160126.3|160036.3|160112.9|160022.9|160126.3|160036.3|160112.9|160022.9|28
1655977390000|2022-06-23 09:43:10|160115|160025|160079.1|159989.1|160115.3|160025.3|160077.9|159987.9|28
1655977400000|2022-06-23 09:43:20|160079|159989|160082.4|159992.4|160082.5|159992.5|160077.1|159987.1|23
1655977410000|2022-06-23 09:43:30|160081.4|159991.4|160106.3|160016.3|160107.3|160017.3|160081.4|159991.4|29
1655977420000|2022-06-23 09:43:40|160104.9|160014.9|160099.5|160009.5|160107.5|160017.5|160098.6|160008.6|26
1655977430000|2022-06-23 09:43:50|160099.1|160009.1|160080.1|159990.1|160099.1|160009.1|160077.7|159987.7|29
1655977440000|2022-06-23 09:44:00|160080.4|159990.4|160090.7|160000.7|160092.8|160002.8|160078.6|159988.6|24
1655977450000|2022-06-23 09:44:10|160089.9|159999.9|160090.7|160000.7|160097.4|160007.4|160087.3|159997.3|25
1655977460000|2022-06-23 09:44:20|160090.6|160000.6|160084.8|159994.8|160091.4|160001.4|160075.8|159985.8|24
1655977470000|2022-06-23 09:44:30|160085.5|159995.5|160087.7|159997.7|160088.3|159998.3|160083.7|159993.7|21
1655977480000|2022-06-23 09:44:40|160087.9|159997.9|160093.6|160003.6|160093.7|160003.7|160081.1|159991.1|24
1655977490000|2022-06-23 09:44:50|160093.9|160003.9|160090.5|160000.5|160093.9|160003.9|160090.2|160000.2|20
1655977500000|2022-06-23 09:45:00|160091.1|160001.1|160102.9|160012.9|160102.9|160012.9|160087|159997|30
1655977510000|2022-06-23 09:45:10|160101.7|160011.7|160100|160010|160105.5|160015.5|160098.9|160008.9|25
1655977520000|2022-06-23 09:45:20|160101.2|160011.2|160107|160017|160110.2|160020.2|160094.6|160004.6|29
1655977530000|2022-06-23 09:45:30|160106.9|160016.9|160105.9|160015.9|160107|160017|160105.5|160015.5|17
1655977540000|2022-06-23 09:45:40|160100.9|160010.9|160115.5|160025.5|160115.5|160025.5|160100.9|160010.9|21
1655977550000|2022-06-23 09:45:50|160116.8|160026.8|160123|160033|160123.5|160033.5|160107.6|160017.6|17
1655977560000|2022-06-23 09:46:00|160122.4|160032.4|160123.8|160033.8|160126.2|160036.2|160116.3|160026.3|22
1655977570000|2022-06-23 09:46:10|160126.1|160036.1|160122.6|160032.6|160126.1|160036.1|160121.4|160031.4|13
1655977580000|2022-06-23 09:46:20|160125.2|160035.2|160112.5|160022.5|160125.2|160035.2|160109.6|160019.6|24
1655977590000|2022-06-23 09:46:30|160110.5|160020.5|160109|160019|160112.7|160022.7|160104.8|160014.8|30
1655977600000|2022-06-23 09:46:40|160109.7|160019.7|160116.4|160026.4|160117.1|160027.1|160102.9|160012.9|26
1655977610000|2022-06-23 09:46:50|160116.5|160026.5|160111.1|160021.1|160117.5|160027.5|160109.9|160019.9|24
1655977620000|2022-06-23 09:47:00|160109.9|160019.9|160112.3|160022.3|160118|160028|160101.5|160011.5|34
1655977630000|2022-06-23 09:47:10|160122.7|160032.7|160113.3|160023.3|160136.5|160046.5|160107.7|160017.7|30
1655977640000|2022-06-23 09:47:20|160112|160022|160141.9|160051.9|160149.4|160059.4|160111.9|160021.9|32
1655977650000|2022-06-23 09:47:30|160148.4|160058.4|160208.4|160118.4|160208.4|160118.4|160136|160046|33
1655977660000|2022-06-23 09:47:40|160213.8|160123.8|160200.9|160110.9|160222.1|160132.1|160200.4|160110.4|31
1655977670000|2022-06-23 09:47:50|160200.3|160110.3|160219.7|160129.7|160226.2|160136.2|160189.1|160099.1|34
1655977680000|2022-06-23 09:48:00|160218.4|160128.4|160215.4|160125.4|160221.1|160131.1|160212.9|160122.9|28
1655977690000|2022-06-23 09:48:10|160215.7|160125.7|160197.8|160107.8|160220.2|160130.2|160195.4|160105.4|25
1655977700000|2022-06-23 09:48:20|160201|160111|160200.9|160110.9|160214.5|160124.5|160187.3|160097.3|30
1655977710000|2022-06-23 09:48:30|160200.5|160110.5|160202.4|160112.4|160207.7|160117.7|160198.5|160108.5|32
1655977720000|2022-06-23 09:48:40|160202.1|160112.1|160194.1|160104.1|160221.9|160131.9|160194.1|160104.1|26
1655977730000|2022-06-23 09:48:50|160206.9|160116.9|160212.4|160122.4|160212.4|160122.4|160195.2|160105.2|31
1655977740000|2022-06-23 09:49:00|160206.4|160116.4|160197.3|160107.3|160213|160123|160197.3|160107.3|30
1655977750000|2022-06-23 09:49:10|160197.1|160107.1|160187|160097|160199.7|160109.7|160186.8|160096.8|28
1655977760000|2022-06-23 09:49:20|160189.9|160099.9|160184.9|160094.9|160199.3|160109.3|160184.9|160094.9|23
1655977770000|2022-06-23 09:49:30|160187|160097|160199.5|160109.5|160199.5|160109.5|160183.6|160093.6|25
1655977780000|2022-06-23 09:49:40|160200.5|160110.5|160199.7|160109.7|160206.5|160116.5|160197.5|160107.5|26
1655977790000|2022-06-23 09:49:50|160199.6|160109.6|160195.7|160105.7|160200|160110|160195.1|160105.1|23
1655977800000|2022-06-23 09:50:00|160195.5|160105.5|160191.1|160101.1|160197.9|160107.9|160191.1|160101.1|33
1655977810000|2022-06-23 09:50:10|160191|160101|160188.6|160098.6|160196.6|160106.6|160185.5|160095.5|25
1655977820000|2022-06-23 09:50:20|160188.5|160098.5|160186.6|160096.6|160192.6|160102.6|160186.6|160096.6|23
1655977830000|2022-06-23 09:50:30|160186.9|160096.9|160205.1|160115.1|160206.6|160116.6|160169.3|160079.3|35
1655977840000|2022-06-23 09:50:40|160206.3|160116.3|160192.7|160102.7|160210.9|160120.9|160191.8|160101.8|34
1655977850000|2022-06-23 09:50:50|160206.5|160116.5|160208.2|160118.2|160218|160128|160197|160107|31
1655977860000|2022-06-23 09:51:00|160206.9|160116.9|160194.1|160104.1|160210.5|160120.5|160193.5|160103.5|34
1655977870000|2022-06-23 09:51:10|160194.2|160104.2|160204.3|160114.3|160205.1|160115.1|160194.1|160104.1|31
1655977880000|2022-06-23 09:51:20|160204.5|160114.5|160200.8|160110.8|160204.5|160114.5|160195.6|160105.6|28
1655977890000|2022-06-23 09:51:30|160200.5|160110.5|160196.3|160106.3|160204.6|160114.6|160194|160104|17
1655977900000|2022-06-23 09:51:40|160194.7|160104.7|160168.9|160078.9|160195.4|160105.4|160158.2|160068.2|26
1655977910000|2022-06-23 09:51:50|160168.8|160078.8|160193.3|160103.3|160196.1|160106.1|160167|160077|35
1655977920000|2022-06-23 09:52:00|160189.8|160099.8|160189.8|160099.8|160195.9|160105.9|160189.8|160099.8|31
1655977930000|2022-06-23 09:52:10|160191|160101|160185.6|160095.6|160193.5|160103.5|160185.6|160095.6|25
1655977940000|2022-06-23 09:52:20|160190.3|160100.3|160200.4|160110.4|160200.4|160110.4|160189|160099|26
1655977950000|2022-06-23 09:52:30|160192.1|160102.1|160198|160108|160203.2|160113.2|160187.5|160097.5|28
1655977960000|2022-06-23 09:52:40|160197.2|160107.2|160207.8|160117.8|160209.8|160119.8|160195.6|160105.6|23
1655977970000|2022-06-23 09:52:50|160206|160116|160174.9|160084.9|160211|160121|160169.2|160079.2|25
1655977980000|2022-06-23 09:53:00|160167.6|160077.6|160149.1|160059.1|160168.9|160078.9|160146.7|160056.7|31
1655977990000|2022-06-23 09:53:10|160149.3|160059.3|160152|160062|160160.9|160070.9|160146.3|160056.3|35
1655978000000|2022-06-23 09:53:20|160151|160061|160149.3|160059.3|160153|160063|160144.2|160054.2|29
1655978010000|2022-06-23 09:53:30|160148.7|160058.7|160144|160054|160153.5|160063.5|160142.5|160052.5|32
1655978020000|2022-06-23 09:53:40|160146|160056|160143.9|160053.9|160150.8|160060.8|160140.3|160050.3|29
1655978030000|2022-06-23 09:53:50|160149|160059|160151.1|160061.1|160155|160065|160145.4|160055.4|27
1655978040000|2022-06-23 09:54:00|160152.8|160062.8|160144.6|160054.6|160152.8|160062.8|160144.6|160054.6|34
1655978050000|2022-06-23 09:54:10|160150.8|160060.8|160151.4|160061.4|160152.9|160062.9|160146.6|160056.6|33
1655978060000|2022-06-23 09:54:20|160153.2|160063.2|160154.5|160064.5|160171.9|160081.9|160150.8|160060.8|30
1655978070000|2022-06-23 09:54:30|160152.6|160062.6|160151.7|160061.7|160163.2|160073.2|160150.8|160060.8|33
1655978080000|2022-06-23 09:54:40|160151.8|160061.8|160155.7|160065.7|160159.5|160069.5|160151.8|160061.8|27
1655978090000|2022-06-23 09:54:50|160155.5|160065.5|160152.6|160062.6|160158.4|160068.4|160145.4|160055.4|20
1655978100000|2022-06-23 09:55:00|160151.7|160061.7|160164.4|160074.4|160167.8|160077.8|160146.9|160056.9|34
1655978110000|2022-06-23 09:55:10|160164.3|160074.3|160174.7|160084.7|160177.4|160087.4|160162.5|160072.5|34
1655978120000|2022-06-23 09:55:20|160172.9|160082.9|160184.2|160094.2|160202.7|160112.7|160164.2|160074.2|34
1655978130000|2022-06-23 09:55:30|160179.3|160089.3|160154.3|160064.3|160179.5|160089.5|160150.9|160060.9|37
1655978140000|2022-06-23 09:55:40|160153.2|160063.2|160142.3|160052.3|160153.2|160063.2|160142.1|160052.1|33
1655978150000|2022-06-23 09:55:50|160142.9|160052.9|160140.7|160050.7|160146.4|160056.4|160136.3|160046.3|25
1655978160000|2022-06-23 09:56:00|160142.8|160052.8|160142.5|160052.5|160147.9|160057.9|160139.6|160049.6|33
1655978170000|2022-06-23 09:56:10|160141.4|160051.4|160145.5|160055.5|160148.1|160058.1|160140.2|160050.2|27
1655978180000|2022-06-23 09:56:20|160144.6|160054.6|160163.1|160073.1|160164.7|160074.7|160136.1|160046.1|35
1655978190000|2022-06-23 09:56:30|160161.1|160071.1|160151.9|160061.9|160168.1|160078.1|160148.6|160058.6|26
1655978200000|2022-06-23 09:56:40|160150.5|160060.5|160141.1|160051.1|160150.5|160060.5|160136.2|160046.2|38
1655978210000|2022-06-23 09:56:50|160141|160051|160148.3|160058.3|160156.7|160066.7|160119.8|160029.8|38
1655978220000|2022-06-23 09:57:00|160150.9|160060.9|160151.6|160061.6|160154.9|160064.9|160146.7|160056.7|34
1655978230000|2022-06-23 09:57:10|160152.8|160062.8|160146.7|160056.7|160154.4|160064.4|160141.6|160051.6|26
1655978240000|2022-06-23 09:57:20|160143.7|160053.7|160152|160062|160152.4|160062.4|160143.7|160053.7|28
1655978250000|2022-06-23 09:57:30|160146.3|160056.3|160146.7|160056.7|160148.9|160058.9|160143.2|160053.2|21
1655978260000|2022-06-23 09:57:40|160147.7|160057.7|160142.2|160052.2|160154.9|160064.9|160142.2|160052.2|28
1655978270000|2022-06-23 09:57:50|160148.3|160058.3|160153.2|160063.2|160153.2|160063.2|160146.3|160056.3|29
1655978280000|2022-06-23 09:58:00|160153|160063|160151.1|160061.1|160156.1|160066.1|160148.7|160058.7|30
1655978290000|2022-06-23 09:58:10|160150.6|160060.6|160160.7|160070.7|160162.3|160072.3|160149.3|160059.3|30
1655978300000|2022-06-23 09:58:20|160160.4|160070.4|160159.1|160069.1|160170.8|160080.8|160154.9|160064.9|35
1655978310000|2022-06-23 09:58:30|160158.8|160068.8|160158.2|160068.2|160161.5|160071.5|160155.7|160065.7|28
1655978320000|2022-06-23 09:58:40|160162.4|160072.4|160160.1|160070.1|160162.6|160072.6|160155.7|160065.7|30
1655978330000|2022-06-23 09:58:50|160159.3|160069.3|160139.6|160049.6|160159.3|160069.3|160139.3|160049.3|32
1655978340000|2022-06-23 09:59:00|160139|160049|160143.9|160053.9|160144|160054|160138.9|160048.9|27
1655978350000|2022-06-23 09:59:10|160142.9|160052.9|160144.6|160054.6|160149.4|160059.4|160142.9|160052.9|24
1655978360000|2022-06-23 09:59:20|160143.7|160053.7|160142.5|160052.5|160146.1|160056.1|160141.9|160051.9|18
1655978370000|2022-06-23 09:59:30|160143.4|160053.4|160095.4|160005.4|160143.7|160053.7|160092.2|160002.2|30
1655978380000|2022-06-23 09:59:40|160095.3|160005.3|160087.1|159997.1|160095.3|160005.3|160083.5|159993.5|25
1655978390000|2022-06-23 09:59:50|160088|159998|160090.5|160000.5|160090.5|160000.5|160083|159993|19
1655978400000|2022-06-23 10:00:00|160086|159996|160075.6|159985.6|160087.4|159997.4|160073.1|159983.1|31
1655978410000|2022-06-23 10:00:10|160072.4|159982.4|160075|159985|160081.1|159991.1|160067.3|159977.3|27
1655978420000|2022-06-23 10:00:20|160074.4|159984.4|160084.2|159994.2|160088.1|159998.1|160074.4|159984.4|23
1655978430000|2022-06-23 10:00:30|160090.8|160000.8|160085.8|159995.8|160091.5|160001.5|160080.4|159990.4|23
1655978440000|2022-06-23 10:00:40|160085|159995|160081.4|159991.4|160085|159995|160080.6|159990.6|18
1655978450000|2022-06-23 10:00:50|160083|159993|160076.5|159986.5|160083|159993|160067|159977|24
1655978460000|2022-06-23 10:01:00|160080|159990|160082.2|159992.2|160096|160006|160068.6|159978.6|28
1655978470000|2022-06-23 10:01:10|160081.8|159991.8|160078.6|159988.6|160098.1|160008.1|160070.2|159980.2|32
1655978480000|2022-06-23 10:01:20|160077.5|159987.5|160070.6|159980.6|160078.8|159988.8|160067|159977|17
1655978490000|2022-06-23 10:01:30|160069.8|159979.8|160074.8|159984.8|160074.8|159984.8|160059.9|159969.9|20
1655978500000|2022-06-23 10:01:40|160066.5|159976.5|160044.5|159954.5|160066.5|159976.5|160039|159949|18
1655978510000|2022-06-23 10:01:50|160042.7|159952.7|160015.1|159925.1|160046.1|159956.1|160015.1|159925.1|27
1655978520000|2022-06-23 10:02:00|160021|159931|160030.8|159940.8|160033.7|159943.7|160018.9|159928.9|33
1655978530000|2022-06-23 10:02:10|160031.7|159941.7|160031.9|159941.9|160033.4|159943.4|160022.6|159932.6|28
1655978540000|2022-06-23 10:02:20|160033.4|159943.4|160052.3|159962.3|160066.8|159976.8|160024.4|159934.4|29
1655978550000|2022-06-23 10:02:30|160055.4|159965.4|160055.5|159965.5|160060.5|159970.5|160054.1|159964.1|30
1655978560000|2022-06-23 10:02:40|160056.5|159966.5|160058.8|159968.8|160058.8|159968.8|160052.1|159962.1|17
1655978570000|2022-06-23 10:02:50|160059|159969|160055.3|159965.3|160059.7|159969.7|160051.8|159961.8|16
1655978580000|2022-06-23 10:03:00|160055|159965|160100.3|160010.3|160100.3|160010.3|160054.2|159964.2|20
1655978590000|2022-06-23 10:03:10|160107.5|160017.5|160108.8|160018.8|160111.5|160021.5|160095.8|160005.8|33
1655978600000|2022-06-23 10:03:20|160107.8|160017.8|160106|160016|160108.2|160018.2|160101|160011|10
1655978610000|2022-06-23 10:03:30|160101.7|160011.7|160103.9|160013.9|160103.9|160013.9|160101.4|160011.4|12
1655978620000|2022-06-23 10:03:40|160103.3|160013.3|160111.7|160021.7|160111.7|160021.7|160103|160013|8
1655978630000|2022-06-23 10:03:50|160110.6|160020.6|160103.7|160013.7|160112.4|160022.4|160101.4|160011.4|6
1655978640000|2022-06-23 10:04:00|160103.6|160013.6|160162.8|160072.8|160169.1|160079.1|160101.6|160011.6|34
1655978650000|2022-06-23 10:04:10|160163.9|160073.9|160164.6|160074.6|160168.9|160078.9|160154.7|160064.7|24
1655978660000|2022-06-23 10:04:20|160163.7|160073.7|160151.8|160061.8|160165.7|160075.7|160146.6|160056.6|31
1655978670000|2022-06-23 10:04:30|160150.7|160060.7|160150.6|160060.6|160163|160073|160144.6|160054.6|29
1655978680000|2022-06-23 10:04:40|160151.5|160061.5|160141.9|160051.9|160151.5|160061.5|160140.8|160050.8|26
1655978690000|2022-06-23 10:04:50|160142|160052|160128.1|160038.1|160149|160059|160127.3|160037.3|28
1655978700000|2022-06-23 10:05:00|160126|160036|160124.2|160034.2|160132|160042|160123.4|160033.4|27
1655978710000|2022-06-23 10:05:10|160125.8|160035.8|160132.1|160042.1|160133.2|160043.2|160122.3|160032.3|19
1655978720000|2022-06-23 10:05:20|160132|160042|160131.3|160041.3|160133.6|160043.6|160131.3|160041.3|16
1655978730000|2022-06-23 10:05:30|160130.8|160040.8|160129.7|160039.7|160131|160041|160129.5|160039.5|13
1655978740000|2022-06-23 10:05:40|160129.4|160039.4|160127.8|160037.8|160130.9|160040.9|160127.8|160037.8|9
1655978750000|2022-06-23 10:05:50|160129|160039|160132.9|160042.9|160133.9|160043.9|160129|160039|21
1655978760000|2022-06-23 10:06:00|160132.3|160042.3|160095.9|160005.9|160132.4|160042.4|160093.9|160003.9|17
1655978770000|2022-06-23 10:06:10|160097.1|160007.1|160096|160006|160100.4|160010.4|160083.2|159993.2|33
1655978780000|2022-06-23 10:06:20|160095.7|160005.7|160085.8|159995.8|160096.9|160006.9|160081.7|159991.7|24
1655978790000|2022-06-23 10:06:30|160086.2|159996.2|160138.3|160048.3|160143.6|160053.6|160085.8|159995.8|26
1655978800000|2022-06-23 10:06:40|160138.6|160048.6|160146.7|160056.7|160151.8|160061.8|160138.5|160048.5|22
1655978810000|2022-06-23 10:06:50|160148.7|160058.7|160172.5|160082.5|160211.7|160121.7|160148.7|160058.7|33
1655978820000|2022-06-23 10:07:00|160173.1|160083.1|160173.5|160083.5|160175.6|160085.6|160172.3|160082.3|24
1655978830000|2022-06-23 10:07:10|160172.9|160082.9|160166.2|160076.2|160172.9|160082.9|160162.5|160072.5|16
1655978840000|2022-06-23 10:07:20|160167.6|160077.6|160167.2|160077.2|160173.5|160083.5|160165.1|160075.1|15
1655978850000|2022-06-23 10:07:30|160167.8|160077.8|160169.6|160079.6|160172.5|160082.5|160167.8|160077.8|16
1655978860000|2022-06-23 10:07:40|160168|160078|160173.2|160083.2|160173.6|160083.6|160167.7|160077.7|20
1655978870000|2022-06-23 10:07:50|160176.6|160086.6|160174.8|160084.8|160176.8|160086.8|160171.9|160081.9|28
1655978880000|2022-06-23 10:08:00|160174.5|160084.5|160163.7|160073.7|160174.5|160084.5|160162|160072|24
1655978890000|2022-06-23 10:08:10|160163.8|160073.8|160152.3|160062.3|160165.7|160075.7|160152.3|160062.3|26
1655978900000|2022-06-23 10:08:20|160152.2|160062.2|160151.4|160061.4|160154.9|160064.9|160151.3|160061.3|19
1655978910000|2022-06-23 10:08:30|160151.7|160061.7|160128.5|160038.5|160151.7|160061.7|160124.2|160034.2|23
1655978920000|2022-06-23 10:08:40|160129|160039|160129.9|160039.9|160133|160043|160128.7|160038.7|17
1655978930000|2022-06-23 10:08:50|160130.1|160040.1|160130.5|160040.5|160130.9|160040.9|160128.3|160038.3|11
1655978940000|2022-06-23 10:09:00|160129.8|160039.8|160117.2|160027.2|160131.6|160041.6|160115.3|160025.3|31
1655978950000|2022-06-23 10:09:10|160116.7|160026.7|160119.9|160029.9|160123.5|160033.5|160115.8|160025.8|26
1655978960000|2022-06-23 10:09:20|160119|160029|160126.5|160036.5|160130.8|160040.8|160116.6|160026.6|33
1655978970000|2022-06-23 10:09:30|160127.8|160037.8|160135.2|160045.2|160140.2|160050.2|160125.1|160035.1|18
1655978980000|2022-06-23 10:09:40|160136.2|160046.2|160139.4|160049.4|160140.2|160050.2|160135.4|160045.4|13
1655978990000|2022-06-23 10:09:50|160138.8|160048.8|160135.2|160045.2|160138.8|160048.8|160135|160045|10
1655979000000|2022-06-23 10:10:00|160134.7|160044.7|160131.8|160041.8|160135.2|160045.2|160131.1|160041.1|16
1655979010000|2022-06-23 10:10:10|160131.7|160041.7|160126.7|160036.7|160131.9|160041.9|160126.5|160036.5|11
1655979020000|2022-06-23 10:10:20|160127.4|160037.4|160136.3|160046.3|160137.1|160047.1|160127.4|160037.4|25
1655979030000|2022-06-23 10:10:30|160136.4|160046.4|160122.5|160032.5|160138.4|160048.4|160121.6|160031.6|25
1655979040000|2022-06-23 10:10:40|160121.2|160031.2|160124.2|160034.2|160125|160035|160121.2|160031.2|21
1655979050000|2022-06-23 10:10:50|160124.3|160034.3|160110.2|160020.2|160126.3|160036.3|160095.9|160005.9|34
1655979060000|2022-06-23 10:11:00|160112.9|160022.9|160097.7|160007.7|160113.3|160023.3|160094.8|160004.8|25
1655979070000|2022-06-23 10:11:10|160095.1|160005.1|160070.9|159980.9|160095.1|160005.1|160067|159977|34
1655979080000|2022-06-23 10:11:20|160068.9|159978.9|160069.2|159979.2|160072.8|159982.8|160068.9|159978.9|20
1655979090000|2022-06-23 10:11:30|160069.1|159979.1|160056.6|159966.6|160075.7|159985.7|160056.5|159966.5|25
1655979100000|2022-06-23 10:11:40|160056.1|159966.1|160050.1|159960.1|160056.1|159966.1|160050|159960|17
1655979110000|2022-06-23 10:11:50|160050.5|159960.5|160030|159940|160051.4|159961.4|160023.5|159933.5|23
1655979120000|2022-06-23 10:12:00|160030.5|159940.5|160043|159953|160043|159953|160029.3|159939.3|19
1655979130000|2022-06-23 10:12:10|160043.2|159953.2|160045|159955|160045.4|159955.4|160043.2|159953.2|17
1655979140000|2022-06-23 10:12:20|160045.2|159955.2|160035.9|159945.9|160045.2|159955.2|160035.9|159945.9|16
1655979150000|2022-06-23 10:12:30|160036.6|159946.6|160031.8|159941.8|160040.2|159950.2|160031.8|159941.8|16
1655979160000|2022-06-23 10:12:40|160031.3|159941.3|160056.8|159966.8|160060|159970|160014.9|159924.9|33
1655979170000|2022-06-23 10:12:50|160061.8|159971.8|160055.3|159965.3|160061.8|159971.8|160054.6|159964.6|15
1655979180000|2022-06-23 10:13:00|160054.8|159964.8|160056.5|159966.5|160057.8|159967.8|160052|159962|11
1655979190000|2022-06-23 10:13:10|160057.4|159967.4|160014.7|159924.7|160057.4|159967.4|160014.7|159924.7|16
1655979200000|2022-06-23 10:13:20|160020.9|159930.9|160042.9|159952.9|160045.6|159955.6|160014.2|159924.2|15
1655979210000|2022-06-23 10:13:30|160043.3|159953.3|160047.4|159957.4|160056.3|159966.3|160040|159950|34
1655979220000|2022-06-23 10:13:40|160050.8|159960.8|160061.3|159971.3|160074|159984|160048.1|159958.1|32
1655979230000|2022-06-23 10:13:50|160060.3|159970.3|160072|159982|160076.6|159986.6|160060.3|159970.3|25
1655979240000|2022-06-23 10:14:00|160070.7|159980.7|160073|159983|160077|159987|160070.2|159980.2|30
1655979250000|2022-06-23 10:14:10|160071.9|159981.9|160072.7|159982.7|160073.8|159983.8|160071.4|159981.4|18
1655979260000|2022-06-23 10:14:20|160072.1|159982.1|160057.9|159967.9|160072.1|159982.1|160057.9|159967.9|25
1655979270000|2022-06-23 10:14:30|160067|159977|160057.7|159967.7|160068.1|159978.1|160057.2|159967.2|29
1655979280000|2022-06-23 10:14:40|160057.2|159967.2|160059.7|159969.7|160059.8|159969.8|160055.6|159965.6|24
1655979290000|2022-06-23 10:14:50|160059.9|159969.9|160059.3|159969.3|160060.9|159970.9|160058.1|159968.1|17
1655979300000|2022-06-23 10:15:00|160058.1|159968.1|160055.9|159965.9|160066.3|159976.3|160053.7|159963.7|32
1655979310000|2022-06-23 10:15:10|160056.5|159966.5|160058|159968|160059.3|159969.3|160051.9|159961.9|20
1655979320000|2022-06-23 10:15:20|160058.2|159968.2|160029.9|159939.9|160061.8|159971.8|160024.6|159934.6|31
1655979330000|2022-06-23 10:15:30|160029.6|159939.6|160006.1|159916.1|160029.6|159939.6|160002.5|159912.5|33
1655979340000|2022-06-23 10:15:40|160008.2|159918.2|159993.4|159903.4|160008.7|159918.7|159985.9|159895.9|34
1655979350000|2022-06-23 10:15:50|159996.3|159906.3|159995|159905|159997.9|159907.9|159989|159899|30
1655979360000|2022-06-23 10:16:00|159995.6|159905.6|159986.8|159896.8|160009.2|159919.2|159984.3|159894.3|32
1655979370000|2022-06-23 10:16:10|159986.5|159896.5|159954.4|159864.4|159986.7|159896.7|159953|159863|29
1655979380000|2022-06-23 10:16:20|159954.8|159864.8|159965.9|159875.9|159982.5|159892.5|159953.2|159863.2|38
1655979390000|2022-06-23 10:16:30|159964.9|159874.9|159975|159885|159975.2|159885.2|159962.4|159872.4|32
1655979400000|2022-06-23 10:16:40|159973.2|159883.2|159976.4|159886.4|159977.6|159887.6|159969.1|159879.1|27
1655979410000|2022-06-23 10:16:50|159974.6|159884.6|159974.8|159884.8|159976.6|159886.6|159974.4|159884.4|18
1655979420000|2022-06-23 10:17:00|159976.5|159886.5|159982|159892|159982|159892|159950.1|159860.1|36
1655979430000|2022-06-23 10:17:10|159981.6|159891.6|159975.3|159885.3|159985.2|159895.2|159967.9|159877.9|36
1655979440000|2022-06-23 10:17:20|159974.1|159884.1|159981.9|159891.9|159988|159898|159971.8|159881.8|28
1655979450000|2022-06-23 10:17:30|159981.2|159891.2|159980.7|159890.7|159983|159893|159979.6|159889.6|22
1655979460000|2022-06-23 10:17:40|159980.1|159890.1|159976.6|159886.6|159980.9|159890.9|159973.9|159883.9|27
1655979470000|2022-06-23 10:17:50|159977.5|159887.5|159973.9|159883.9|159977.5|159887.5|159973.5|159883.5|19
1655979480000|2022-06-23 10:18:00|159974|159884|159981.2|159891.2|159982|159892|159972.4|159882.4|20
1655979490000|2022-06-23 10:18:10|159981.1|159891.1|159979|159889|159984|159894|159979|159889|26
1655979500000|2022-06-23 10:18:20|159980.2|159890.2|159978.5|159888.5|159981.5|159891.5|159976.9|159886.9|18
1655979510000|2022-06-23 10:18:30|159978.2|159888.2|159924.7|159834.7|159978.9|159888.9|159917.2|159827.2|25
1655979520000|2022-06-23 10:18:40|159923.8|159833.8|159930.6|159840.6|159938.3|159848.3|159920.6|159830.6|25
1655979530000|2022-06-23 10:18:50|159931.8|159841.8|159926.1|159836.1|159932.3|159842.3|159922|159832|27
1655979540000|2022-06-23 10:19:00|159926|159836|159926.8|159836.8|159930.9|159840.9|159922.1|159832.1|33
1655979550000|2022-06-23 10:19:10|159926.6|159836.6|159929.1|159839.1|159932|159842|159925.5|159835.5|16
1655979560000|2022-06-23 10:19:20|159929.9|159839.9|159929.3|159839.3|159939.6|159849.6|159926.4|159836.4|22
1655979570000|2022-06-23 10:19:30|159929.1|159839.1|159950.5|159860.5|159950.5|159860.5|159928.6|159838.6|19
1655979580000|2022-06-23 10:19:40|159946.2|159856.2|159951.9|159861.9|159960.9|159870.9|159944.8|159854.8|30
1655979590000|2022-06-23 10:19:50|159955.7|159865.7|159933|159843|159955.7|159865.7|159931.7|159841.7|34
1655979600000|2022-06-23 10:20:00|159933.8|159843.8|159945.6|159855.6|159946.7|159856.7|159923.6|159833.6|22
1655979610000|2022-06-23 10:20:10|159944.6|159854.6|159933.9|159843.9|159947.1|159857.1|159933.9|159843.9|17
1655979620000|2022-06-23 10:20:20|159932.7|159842.7|159947.4|159857.4|159954.1|159864.1|159932.5|159842.5|32
1655979630000|2022-06-23 10:20:30|159944.7|159854.7|159949.8|159859.8|159949.8|159859.8|159930.4|159840.4|29
1655979640000|2022-06-23 10:20:40|159948.1|159858.1|159943.3|159853.3|159948.1|159858.1|159934.3|159844.3|25
1655979650000|2022-06-23 10:20:50|159942.4|159852.4|159933.9|159843.9|159942.9|159852.9|159922.5|159832.5|24
1655979660000|2022-06-23 10:21:00|159930.2|159840.2|159934.6|159844.6|159937.6|159847.6|159926.4|159836.4|16
1655979670000|2022-06-23 10:21:10|159935.2|159845.2|159946.8|159856.8|159957.1|159867.1|159924.9|159834.9|34
1655979680000|2022-06-23 10:21:20|159942.4|159852.4|159944.3|159854.3|159947.9|159857.9|159942.4|159852.4|18
1655979690000|2022-06-23 10:21:30|159943.7|159853.7|159944.8|159854.8|159948|159858|159936.3|159846.3|27
1655979700000|2022-06-23 10:21:40|159947.9|159857.9|159949.3|159859.3|159958.5|159868.5|159940|159850|26
1655979710000|2022-06-23 10:21:50|159949.5|159859.5|159942.1|159852.1|159962|159872|159938.6|159848.6|28
1655979720000|2022-06-23 10:22:00|159941.9|159851.9|159934.3|159844.3|159942|159852|159934.3|159844.3|16
1655979730000|2022-06-23 10:22:10|159932|159842|159943.3|159853.3|159944.8|159854.8|159922.6|159832.6|31
1655979740000|2022-06-23 10:22:20|159938.1|159848.1|159935.9|159845.9|159938.3|159848.3|159933.2|159843.2|12
1655979750000|2022-06-23 10:22:30|159940.4|159850.4|159936.7|159846.7|159940.4|159850.4|159933.4|159843.4|14
1655979760000|2022-06-23 10:22:40|159933.2|159843.2|159935.7|159845.7|159936.5|159846.5|159933|159843|8
1655979770000|2022-06-23 10:22:50|159935.6|159845.6|159929.7|159839.7|159938.1|159848.1|159929.7|159839.7|8
1655979780000|2022-06-23 10:23:00|159931.6|159841.6|159922.8|159832.8|159942.5|159852.5|159915.3|159825.3|25
1655979790000|2022-06-23 10:23:10|159922.6|159832.6|159922.3|159832.3|159931.1|159841.1|159912.9|159822.9|24
1655979800000|2022-06-23 10:23:20|159922.6|159832.6|159877.2|159787.2|159923.6|159833.6|159870.4|159780.4|31
1655979810000|2022-06-23 10:23:30|159876.6|159786.6|159873.9|159783.9|159879.5|159789.5|159868.9|159778.9|17
1655979820000|2022-06-23 10:23:40|159872|159782|159884.3|159794.3|159890.3|159800.3|159853.4|159763.4|33
1655979830000|2022-06-23 10:23:50|159891.7|159801.7|159882.8|159792.8|159891.7|159801.7|159879.2|159789.2|25
1655979840000|2022-06-23 10:24:00|159883|159793|159884.4|159794.4|159885.4|159795.4|159876.9|159786.9|23
1655979850000|2022-06-23 10:24:10|159883.4|159793.4|159874.7|159784.7|159885.7|159795.7|159873.2|159783.2|27
1655979860000|2022-06-23 10:24:20|159873.6|159783.6|159830.7|159740.7|159873.6|159783.6|159829.9|159739.9|31
1655979870000|2022-06-23 10:24:30|159833.2|159743.2|159778.3|159688.3|159834|159744|159772.4|159682.4|35
1655979880000|2022-06-23 10:24:40|159779.2|159689.2|159753.4|159663.4|159780.9|159690.9|159750.8|159660.8|30
1655979890000|2022-06-23 10:24:50|159753.2|159663.2|159750.8|159660.8|159755.3|159665.3|159736.5|159646.5|35
1655979900000|2022-06-23 10:25:00|159748.4|159658.4|159759.5|159669.5|159760.6|159670.6|159748.4|159658.4|28
1655979910000|2022-06-23 10:25:10|159758.8|159668.8|159772.2|159682.2|159790.5|159700.5|159749.4|159659.4|33
1655979920000|2022-06-23 10:25:20|159768.2|159678.2|159770.4|159680.4|159775.5|159685.5|159764.3|159674.3|26
1655979930000|2022-06-23 10:25:30|159771.6|159681.6|159767.5|159677.5|159772.8|159682.8|159766.5|159676.5|17
1655979940000|2022-06-23 10:25:40|159767.2|159677.2|159770.4|159680.4|159773|159683|159761.8|159671.8|26
1655979950000|2022-06-23 10:25:50|159770.5|159680.5|159767.4|159677.4|159774.6|159684.6|159765.2|159675.2|31
1655979960000|2022-06-23 10:26:00|159766.8|159676.8|159769.9|159679.9|159771.2|159681.2|159766.8|159676.8|25
1655979970000|2022-06-23 10:26:10|159770.8|159680.8|159781|159691|159784.4|159694.4|159770.8|159680.8|28
1655979980000|2022-06-23 10:26:20|159781.3|159691.3|159771.3|159681.3|159782.9|159692.9|159771.3|159681.3|28
1655979990000|2022-06-23 10:26:30|159771.6|159681.6|159776.8|159686.8|159776.8|159686.8|159771.6|159681.6|17
1655980000000|2022-06-23 10:26:40|159776.5|159686.5|159776.1|159686.1|159777.9|159687.9|159771.6|159681.6|19
1655980010000|2022-06-23 10:26:50|159775.5|159685.5|159773.4|159683.4|159789.5|159699.5|159773.4|159683.4|25
1655980020000|2022-06-23 10:27:00|159773.3|159683.3|159764.1|159674.1|159773.3|159683.3|159764.1|159674.1|29
1655980030000|2022-06-23 10:27:10|159765.6|159675.6|159709.7|159619.7|159766.9|159676.9|159709.7|159619.7|34
1655980040000|2022-06-23 10:27:20|159709.9|159619.9|159733.1|159643.1|159734.5|159644.5|159709.9|159619.9|32
1655980050000|2022-06-23 10:27:30|159734.3|159644.3|159783|159693|159783|159693|159724.6|159634.6|36
1655980060000|2022-06-23 10:27:40|159780|159690|159777.9|159687.9|159783.1|159693.1|159774.8|159684.8|27
1655980070000|2022-06-23 10:27:50|159778.7|159688.7|159776.5|159686.5|159778.7|159688.7|159773.7|159683.7|14
1655980080000|2022-06-23 10:28:00|159775.3|159685.3|159800.7|159710.7|159800.7|159710.7|159775.3|159685.3|23
1655980090000|2022-06-23 10:28:10|159805.2|159715.2|159780.2|159690.2|159805.2|159715.2|159779.9|159689.9|36
1655980100000|2022-06-23 10:28:20|159778.8|159688.8|159783.9|159693.9|159784.5|159694.5|159773.4|159683.4|28
1655980110000|2022-06-23 10:28:30|159784.3|159694.3|159782|159692|159784.3|159694.3|159781.5|159691.5|22
1655980120000|2022-06-23 10:28:40|159781.8|159691.8|159776.7|159686.7|159782.5|159692.5|159769.5|159679.5|32
1655980130000|2022-06-23 10:28:50|159778.7|159688.7|159782.1|159692.1|159784.1|159694.1|159778.2|159688.2|25
1655980140000|2022-06-23 10:29:00|159782|159692|159780|159690|159783|159693|159778.1|159688.1|20
1655980150000|2022-06-23 10:29:10|159779.8|159689.8|159775.7|159685.7|159786.1|159696.1|159773.9|159683.9|25
1655980160000|2022-06-23 10:29:20|159776.8|159686.8|159795.4|159705.4|159795.8|159705.8|159770.4|159680.4|32
1655980170000|2022-06-23 10:29:30|159795.9|159705.9|159797.8|159707.8|159800.4|159710.4|159778.7|159688.7|33
1655980180000|2022-06-23 10:29:40|159797.7|159707.7|159831.7|159741.7|159836|159746|159797.7|159707.7|25
1655980190000|2022-06-23 10:29:50|159832.2|159742.2|159850.6|159760.6|159850.6|159760.6|159832.2|159742.2|22
1655980200000|2022-06-23 10:30:00|159849.6|159759.6|159883.4|159793.4|159883.4|159793.4|159849.6|159759.6|31
1655980210000|2022-06-23 10:30:10|159880.8|159790.8|159880.2|159790.2|159880.8|159790.8|159870.7|159780.7|18
1655980220000|2022-06-23 10:30:20|159880.3|159790.3|159878.3|159788.3|159883.3|159793.3|159876.8|159786.8|21
1655980230000|2022-06-23 10:30:30|159878.4|159788.4|159934.4|159844.4|159935.5|159845.5|159878.4|159788.4|29
1655980240000|2022-06-23 10:30:40|159933.6|159843.6|159943.3|159853.3|159944.7|159854.7|159927.8|159837.8|34
1655980250000|2022-06-23 10:30:50|159943.7|159853.7|159954.5|159864.5|159956|159866|159941.1|159851.1|26
1655980260000|2022-06-23 10:31:00|159953.4|159863.4|159950.8|159860.8|159955|159865|159949.1|159859.1|16
1655980270000|2022-06-23 10:31:10|159950|159860|159960.8|159870.8|159963.2|159873.2|159948.2|159858.2|27
1655980280000|2022-06-23 10:31:20|159959.8|159869.8|159958.3|159868.3|159959.8|159869.8|159945|159855|35
1655980290000|2022-06-23 10:31:30|159953.8|159863.8|159957.4|159867.4|159961|159871|159953.8|159863.8|18
1655980300000|2022-06-23 10:31:40|159958.2|159868.2|159957.8|159867.8|159960.5|159870.5|159956.2|159866.2|28
1655980310000|2022-06-23 10:31:50|159957.3|159867.3|159967|159877|159969.1|159879.1|159955.6|159865.6|34
1655980320000|2022-06-23 10:32:00|159964.9|159874.9|159960.5|159870.5|159964.9|159874.9|159953.1|159863.1|34
1655980330000|2022-06-23 10:32:10|159959.6|159869.6|159958.7|159868.7|159962.9|159872.9|159956.4|159866.4|29
1655980340000|2022-06-23 10:32:20|159957.1|159867.1|159960.6|159870.6|159960.6|159870.6|159955.7|159865.7|16
1655980350000|2022-06-23 10:32:30|159958.7|159868.7|159960.3|159870.3|159961.1|159871.1|159956.7|159866.7|30
1655980360000|2022-06-23 10:32:40|159960|159870|159982.4|159892.4|159982.4|159892.4|159959.2|159869.2|30
1655980370000|2022-06-23 10:32:50|159978.4|159888.4|159982.8|159892.8|159984.6|159894.6|159978.4|159888.4|16
1655980380000|2022-06-23 10:33:00|159982.7|159892.7|159979.6|159889.6|159985.5|159895.5|159979.6|159889.6|14
1655980390000|2022-06-23 10:33:10|159979.3|159889.3|159958.5|159868.5|159979.7|159889.7|159954.3|159864.3|24
1655980400000|2022-06-23 10:33:20|159957.4|159867.4|159952.1|159862.1|159960.6|159870.6|159950|159860|34
1655980410000|2022-06-23 10:33:30|159956.7|159866.7|159956.4|159866.4|159957.2|159867.2|159952.2|159862.2|28
1655980420000|2022-06-23 10:33:40|159945.6|159855.6|159948.3|159858.3|159948.3|159858.3|159942.5|159852.5|20
1655980430000|2022-06-23 10:33:50|159935.8|159845.8|159942.6|159852.6|159945.8|159855.8|159932.7|159842.7|26
1655980440000|2022-06-23 10:34:00|159942.3|159852.3|159962.7|159872.7|159962.8|159872.8|159942.3|159852.3|23
1655980450000|2022-06-23 10:34:10|159962.4|159872.4|159960.8|159870.8|159962.4|159872.4|159959.1|159869.1|15
1655980460000|2022-06-23 10:34:20|159960.6|159870.6|159969.8|159879.8|159969.8|159879.8|159959.2|159869.2|13
1655980470000|2022-06-23 10:34:30|159972.6|159882.6|159949.9|159859.9|159972.6|159882.6|159949.9|159859.9|25
1655980480000|2022-06-23 10:34:40|159952.1|159862.1|159945.9|159855.9|159952.1|159862.1|159940.5|159850.5|18
1655980490000|2022-06-23 10:34:50|159946.7|159856.7|159947.1|159857.1|159947.9|159857.9|159944.7|159854.7|8
1655980500000|2022-06-23 10:35:00|159957.3|159867.3|159963.5|159873.5|159965.4|159875.4|159957.3|159867.3|29
1655980510000|2022-06-23 10:35:10|159964.2|159874.2|159965|159875|159966.6|159876.6|159960.1|159870.1|28
1655980520000|2022-06-23 10:35:20|159964.1|159874.1|159973.5|159883.5|159975.7|159885.7|159962.9|159872.9|30
1655980530000|2022-06-23 10:35:30|159973.3|159883.3|159973.6|159883.6|159978.3|159888.3|159973.3|159883.3|18
1655980540000|2022-06-23 10:35:40|159973.4|159883.4|159948.1|159858.1|159975.1|159885.1|159947.4|159857.4|23
1655980550000|2022-06-23 10:35:50|159948.7|159858.7|159948.3|159858.3|159950.3|159860.3|159945.1|159855.1|23
1655980560000|2022-06-23 10:36:00|159943.9|159853.9|159944.3|159854.3|159946.3|159856.3|159935.9|159845.9|27
1655980570000|2022-06-23 10:36:10|159942.2|159852.2|159957.7|159867.7|159957.7|159867.7|159942.2|159852.2|20
1655980580000|2022-06-23 10:36:20|159956.8|159866.8|159954.6|159864.6|159960.3|159870.3|159954.4|159864.4|37
1655980590000|2022-06-23 10:36:30|159954.4|159864.4|159954.9|159864.9|159954.9|159864.9|159948.6|159858.6|17
1655980600000|2022-06-23 10:36:40|159955.4|159865.4|159934.6|159844.6|159955.5|159865.5|159934.6|159844.6|25
1655980610000|2022-06-23 10:36:50|159936.1|159846.1|159937|159847|159941.8|159851.8|159933.9|159843.9|37
1655980620000|2022-06-23 10:37:00|159935.6|159845.6|159916.2|159826.2|159943.7|159853.7|159913.4|159823.4|26
1655980630000|2022-06-23 10:37:10|159916.1|159826.1|159876|159786|159919.6|159829.6|159876|159786|24
1655980640000|2022-06-23 10:37:20|159878|159788|159904|159814|159905.6|159815.6|159873.8|159783.8|24
1655980650000|2022-06-23 10:37:30|159903.6|159813.6|159903.9|159813.9|159905.9|159815.9|159901.7|159811.7|17
1655980660000|2022-06-23 10:37:40|159903|159813|159901.4|159811.4|159903|159813|159898.1|159808.1|19
1655980670000|2022-06-23 10:37:50|159901.9|159811.9|159905.6|159815.6|159908.6|159818.6|159900.2|159810.2|12
1655980680000|2022-06-23 10:38:00|159905.1|159815.1|159885.2|159795.2|159905.1|159815.1|159871.9|159781.9|24
1655980690000|2022-06-23 10:38:10|159886.4|159796.4|159908.8|159818.8|159910.5|159820.5|159885.8|159795.8|26
1655980700000|2022-06-23 10:38:20|159906.8|159816.8|159910.7|159820.7|159912.7|159822.7|159906.8|159816.8|14
1655980710000|2022-06-23 10:38:30|159913.7|159823.7|159945.5|159855.5|159947|159857|159913.7|159823.7|37
1655980720000|2022-06-23 10:38:40|159945.1|159855.1|159958.6|159868.6|159965.1|159875.1|159941.4|159851.4|17
1655980730000|2022-06-23 10:38:50|159959.8|159869.8|159958.9|159868.9|159967.2|159877.2|159955.5|159865.5|34
1655980740000|2022-06-23 10:39:00|159957.7|159867.7|159954.3|159864.3|159958.9|159868.9|159949.1|159859.1|23
1655980750000|2022-06-23 10:39:10|159954|159864|159961.1|159871.1|159964.1|159874.1|159952.9|159862.9|18
1655980760000|2022-06-23 10:39:20|159966.4|159876.4|159960.3|159870.3|159969.3|159879.3|159951.4|159861.4|34
1655980770000|2022-06-23 10:39:30|159958.6|159868.6|159951|159861|159958.7|159868.7|159951|159861|27
1655980780000|2022-06-23 10:39:40|159951.3|159861.3|159950.8|159860.8|159953.2|159863.2|159948.9|159858.9|14
1655980790000|2022-06-23 10:39:50|159950.2|159860.2|159960.1|159870.1|159961.9|159871.9|159949|159859|35
1655980800000|2022-06-23 10:40:00|159959.2|159869.2|159916|159826|159959.2|159869.2|159915.8|159825.8|38
1655980810000|2022-06-23 10:40:10|159915.8|159825.8|159868.1|159778.1|159917|159827|159866|159776|35
1655980820000|2022-06-23 10:40:20|159867.5|159777.5|159864.4|159774.4|159868.3|159778.3|159862|159772|25
1655980830000|2022-06-23 10:40:30|159863.6|159773.6|159863.3|159773.3|159866.6|159776.6|159859.6|159769.6|26
1655980840000|2022-06-23 10:40:40|159863.6|159773.6|159886.5|159796.5|159894.9|159804.9|159862.4|159772.4|36
1655980850000|2022-06-23 10:40:50|159884.4|159794.4|159882.3|159792.3|159887|159797|159882.2|159792.2|34
1655980860000|2022-06-23 10:41:00|159882.6|159792.6|159870.8|159780.8|159884.7|159794.7|159861.1|159771.1|36
1655980870000|2022-06-23 10:41:10|159869.4|159779.4|159850.7|159760.7|159874.7|159784.7|159850.4|159760.4|35
1655980880000|2022-06-23 10:41:20|159850.3|159760.3|159864.7|159774.7|159867.9|159777.9|159850.3|159760.3|34
1655980890000|2022-06-23 10:41:30|159865|159775|159882.6|159792.6|159888.1|159798.1|159865|159775|35
1655980900000|2022-06-23 10:41:40|159882.8|159792.8|159892.1|159802.1|159895.4|159805.4|159882.8|159792.8|34
1655980910000|2022-06-23 10:41:50|159892.4|159802.4|159912.3|159822.3|159920.8|159830.8|159891.4|159801.4|39
1655980920000|2022-06-23 10:42:00|159917.9|159827.9|159916.1|159826.1|159925.5|159835.5|159916.1|159826.1|28
1655980930000|2022-06-23 10:42:10|159916.2|159826.2|159928.1|159838.1|159929.4|159839.4|159916.2|159826.2|38
1655980940000|2022-06-23 10:42:20|159927|159837|159917.5|159827.5|159930.3|159840.3|159916|159826|38
1655980950000|2022-06-23 10:42:30|159917|159827|159917.5|159827.5|159920.5|159830.5|159916.4|159826.4|33
1655980960000|2022-06-23 10:42:40|159917|159827|159918.4|159828.4|159920.2|159830.2|159916|159826|20
1655980970000|2022-06-23 10:42:50|159919.4|159829.4|159915.7|159825.7|159928|159838|159911.6|159821.6|29
1655980980000|2022-06-23 10:43:00|159915|159825|159915.2|159825.2|159915.2|159825.2|159913.8|159823.8|9
1655980990000|2022-06-23 10:43:10|159914.9|159824.9|159918.9|159828.9|159920.7|159830.7|159913.1|159823.1|16
1655981000000|2022-06-23 10:43:20|159917.7|159827.7|159931.6|159841.6|159932.6|159842.6|159913.6|159823.6|30
1655981010000|2022-06-23 10:43:30|159929.4|159839.4|159930.9|159840.9|159930.9|159840.9|159927.2|159837.2|26
1655981020000|2022-06-23 10:43:40|159930.5|159840.5|159949.2|159859.2|159955.2|159865.2|159930.5|159840.5|25
1655981030000|2022-06-23 10:43:50|159949.7|159859.7|159926.2|159836.2|159951.8|159861.8|159925.1|159835.1|23
1655981040000|2022-06-23 10:44:00|159928.1|159838.1|159938.4|159848.4|159939|159849|159925.5|159835.5|35
1655981050000|2022-06-23 10:44:10|159937.6|159847.6|159947.3|159857.3|159948.7|159858.7|159936.4|159846.4|33
1655981060000|2022-06-23 10:44:20|159946.7|159856.7|159955.9|159865.9|159969|159879|159946|159856|32
1655981070000|2022-06-23 10:44:30|159955.5|159865.5|159935.5|159845.5|159962.9|159872.9|159934.3|159844.3|29
1655981080000|2022-06-23 10:44:40|159941.9|159851.9|159962.5|159872.5|159969|159879|159935.1|159845.1|34
1655981090000|2022-06-23 10:44:50|159963.4|159873.4|159989.3|159899.3|159991|159901|159963.4|159873.4|32
1655981100000|2022-06-23 10:45:00|159992.1|159902.1|159986|159896|159992.5|159902.5|159986|159896|25
1655981110000|2022-06-23 10:45:10|159985.9|159895.9|159990.9|159900.9|159990.9|159900.9|159985.9|159895.9|19
1655981120000|2022-06-23 10:45:20|159991.3|159901.3|159993.9|159903.9|159997.5|159907.5|159990.4|159900.4|22
1655981130000|2022-06-23 10:45:30|159992.9|159902.9|159991.7|159901.7|159996|159906|159991.1|159901.1|22
1655981140000|2022-06-23 10:45:40|159990.8|159900.8|159993.4|159903.4|159993.4|159903.4|159989.4|159899.4|17
1655981150000|2022-06-23 10:45:50|159993.1|159903.1|160026|159936|160026|159936|159992.1|159902.1|24
1655981160000|2022-06-23 10:46:00|160082.6|159992.6|160051.3|159961.3|160098.8|160008.8|160049.8|159959.8|35
1655981170000|2022-06-23 10:46:10|160051.8|159961.8|160095.3|160005.3|160095.3|160005.3|160051|159961|35
1655981180000|2022-06-23 10:46:20|160092.8|160002.8|160083.8|159993.8|160096|160006|160083.8|159993.8|33
1655981190000|2022-06-23 10:46:30|160081.6|159991.6|160088.4|159998.4|160091.2|160001.2|160079.5|159989.5|30
1655981200000|2022-06-23 10:46:40|160089|159999|160069.5|159979.5|160092|160002|160061.5|159971.5|35
1655981210000|2022-06-23 10:46:50|160072.3|159982.3|160036.1|159946.1|160072.3|159982.3|160036.1|159946.1|36
1655981220000|2022-06-23 10:47:00|160033.1|159943.1|160081.1|159991.1|160086.3|159996.3|160033.1|159943.1|34
1655981230000|2022-06-23 10:47:10|160080.1|159990.1|160084.1|159994.1|160085.3|159995.3|160075.5|159985.5|29
1655981240000|2022-06-23 10:47:20|160080.3|159990.3|160082.7|159992.7|160089.6|159999.6|160080.3|159990.3|24
1655981250000|2022-06-23 10:47:30|160082.6|159992.6|160081.5|159991.5|160083.8|159993.8|160077.1|159987.1|23
1655981260000|2022-06-23 10:47:40|160079.5|159989.5|160069.3|159979.3|160080.8|159990.8|160068.1|159978.1|27
1655981270000|2022-06-23 10:47:50|160069.2|159979.2|160071.4|159981.4|160071.4|159981.4|160068.2|159978.2|18
1655981280000|2022-06-23 10:48:00|160071.1|159981.1|160071.6|159981.6|160072|159982|160070.6|159980.6|11
1655981290000|2022-06-23 10:48:10|160071.2|159981.2|160072.7|159982.7|160072.7|159982.7|160070.7|159980.7|11
1655981300000|2022-06-23 10:48:20|160072.6|159982.6|160073.2|159983.2|160075.1|159985.1|160072|159982|12
1655981310000|2022-06-23 10:48:30|160074.3|159984.3|160077.4|159987.4|160110.2|160020.2|160070.9|159980.9|26
1655981320000|2022-06-23 10:48:40|160079.3|159989.3|160067.8|159977.8|160079.3|159989.3|160066.5|159976.5|24
1655981330000|2022-06-23 10:48:50|160067.4|159977.4|160070.9|159980.9|160072.3|159982.3|160065.4|159975.4|23
1655981340000|2022-06-23 10:49:00|160071.8|159981.8|160071|159981|160072.8|159982.8|160069.8|159979.8|19
1655981350000|2022-06-23 10:49:10|160070.1|159980.1|160068|159978|160073.3|159983.3|160067.8|159977.8|22
1655981360000|2022-06-23 10:49:20|160065.3|159975.3|160029.1|159939.1|160065.3|159975.3|160028.6|159938.6|35
1655981370000|2022-06-23 10:49:30|160028.9|159938.9|160006.2|159916.2|160031.5|159941.5|160001.4|159911.4|32
1655981380000|2022-06-23 10:49:40|160005.1|159915.1|160013.7|159923.7|160015.7|159925.7|160005.1|159915.1|29
1655981390000|2022-06-23 10:49:50|160016.2|159926.2|159975.8|159885.8|160016.2|159926.2|159967.2|159877.2|31
1655981400000|2022-06-23 10:50:00|159975.2|159885.2|159999.8|159909.8|160003.5|159913.5|159962.3|159872.3|37
1655981410000|2022-06-23 10:50:10|160004.5|159914.5|160005.8|159915.8|160007.2|159917.2|159992.8|159902.8|38
1655981420000|2022-06-23 10:50:20|160005.7|159915.7|159989.3|159899.3|160006.3|159916.3|159989.3|159899.3|36
1655981430000|2022-06-23 10:50:30|159994|159904|159998.8|159908.8|160004.9|159914.9|159994|159904|31
1655981440000|2022-06-23 10:50:40|159997.9|159907.9|159987.9|159897.9|159998.4|159908.4|159985.2|159895.2|28
1655981450000|2022-06-23 10:50:50|159988|159898|160017.8|159927.8|160023.1|159933.1|159987.2|159897.2|35
1655981460000|2022-06-23 10:51:00|160017.2|159927.2|160042|159952|160086.5|159996.5|160015.4|159925.4|37
1655981470000|2022-06-23 10:51:10|160034.4|159944.4|160042.5|159952.5|160043.3|159953.3|160014.5|159924.5|32
1655981480000|2022-06-23 10:51:20|160043.2|159953.2|160040.7|159950.7|160043.6|159953.6|160040.4|159950.4|20
1655981490000|2022-06-23 10:51:30|160040.8|159950.8|160047.9|159957.9|160051|159961|160037.1|159947.1|28
1655981500000|2022-06-23 10:51:40|160046.1|159956.1|160054.7|159964.7|160056.4|159966.4|160046.1|159956.1|17
1655981510000|2022-06-23 10:51:50|160053.2|159963.2|160053.4|159963.4|160055.2|159965.2|160050.5|159960.5|22
1655981520000|2022-06-23 10:52:00|160052.7|159962.7|160051.9|159961.9|160055.1|159965.1|160049.9|159959.9|28
1655981530000|2022-06-23 10:52:10|160052.2|159962.2|160053.7|159963.7|160053.7|159963.7|160050.8|159960.8|17
1655981540000|2022-06-23 10:52:20|160052.1|159962.1|160052|159962|160054.4|159964.4|160049.2|159959.2|13
1655981550000|2022-06-23 10:52:30|160053|159963|160053.4|159963.4|160054.1|159964.1|160050.8|159960.8|21
1655981560000|2022-06-23 10:52:40|160053.5|159963.5|160055.4|159965.4|160056|159966|160050.8|159960.8|13
1655981570000|2022-06-23 10:52:50|160053.3|159963.3|160052.5|159962.5|160055.7|159965.7|160052.5|159962.5|16
1655981580000|2022-06-23 10:53:00|160051.9|159961.9|160064.9|159974.9|160070.7|159980.7|160051.6|159961.6|29
1655981590000|2022-06-23 10:53:10|160063.7|159973.7|160103.8|160013.8|160105.3|160015.3|160062.6|159972.6|27
1655981600000|2022-06-23 10:53:20|160102.4|160012.4|160087.9|159997.9|160102.4|160012.4|160076.9|159986.9|28
1655981610000|2022-06-23 10:53:30|160092.1|160002.1|160099.2|160009.2|160102.1|160012.1|160087.9|159997.9|28
1655981620000|2022-06-23 10:53:40|160098.8|160008.8|160092.2|160002.2|160116.2|160026.2|160091.4|160001.4|33
1655981630000|2022-06-23 10:53:50|160095.7|160005.7|160088.2|159998.2|160096.4|160006.4|160077.5|159987.5|24
1655981640000|2022-06-23 10:54:00|160088.4|159998.4|160061|159971|160091.2|160001.2|160057.2|159967.2|29
1655981650000|2022-06-23 10:54:10|160060.3|159970.3|160062.2|159972.2|160062.2|159972.2|160054.9|159964.9|32
1655981660000|2022-06-23 10:54:20|160060.8|159970.8|160101.3|160011.3|160101.3|160011.3|160059.1|159969.1|31
1655981670000|2022-06-23 10:54:30|160095.4|160005.4|160068.8|159978.8|160100.7|160010.7|160063|159973|34
1655981680000|2022-06-23 10:54:40|160069.2|159979.2|160061.9|159971.9|160075.2|159985.2|160061.9|159971.9|16
1655981690000|2022-06-23 10:54:50|160063.3|159973.3|160052.7|159962.7|160063.3|159973.3|160052.6|159962.6|28
1655981700000|2022-06-23 10:55:00|160051.1|159961.1|160061|159971|160065|159975|160050.4|159960.4|29
1655981710000|2022-06-23 10:55:10|160063.4|159973.4|160058.1|159968.1|160073.5|159983.5|160056.4|159966.4|30
1655981720000|2022-06-23 10:55:20|160063|159973|160067.6|159977.6|160071.5|159981.5|160061.3|159971.3|30
1655981730000|2022-06-23 10:55:30|160066.5|159976.5|160047.5|159957.5|160066.5|159976.5|160047.5|159957.5|30
1655981740000|2022-06-23 10:55:40|160051.6|159961.6|160042.9|159952.9|160053.3|159963.3|160041|159951|22
1655981750000|2022-06-23 10:55:50|160041.7|159951.7|160036.2|159946.2|160042.1|159952.1|160034.6|159944.6|32
1655981760000|2022-06-23 10:56:00|160036.3|159946.3|160045.3|159955.3|160045.3|159955.3|160036|159946|35
1655981770000|2022-06-23 10:56:10|160045.4|159955.4|160040.6|159950.6|160045.4|159955.4|160040.5|159950.5|28
1655981780000|2022-06-23 10:56:20|160039.6|159949.6|160042.1|159952.1|160043.3|159953.3|160039.6|159949.6|23
1655981790000|2022-06-23 10:56:30|160041.1|159951.1|160039.1|159949.1|160041.1|159951.1|160038.7|159948.7|20
1655981800000|2022-06-23 10:56:40|160039.4|159949.4|160037.4|159947.4|160041.4|159951.4|160031|159941|26
1655981810000|2022-06-23 10:56:50|160037.5|159947.5|160024.2|159934.2|160038.4|159948.4|160024.2|159934.2|23
1655981820000|2022-06-23 10:57:00|160024.8|159934.8|160037.5|159947.5|160037.5|159947.5|160023.6|159933.6|24
1655981830000|2022-06-23 10:57:10|160041.3|159951.3|160039.5|159949.5|160041.3|159951.3|160036.4|159946.4|18
1655981840000|2022-06-23 10:57:20|160038.9|159948.9|160032.8|159942.8|160040|159950|160032.4|159942.4|21
1655981850000|2022-06-23 10:57:30|160032.6|159942.6|160030.4|159940.4|160034.6|159944.6|160029.6|159939.6|30
1655981860000|2022-06-23 10:57:40|160030.3|159940.3|160038.6|159948.6|160039.8|159949.8|160030.3|159940.3|28
1655981870000|2022-06-23 10:57:50|160040|159950|160041.6|159951.6|160041.6|159951.6|160037.1|159947.1|15
1655981880000|2022-06-23 10:58:00|160041|159951|160039.6|159949.6|160042.3|159952.3|160035.2|159945.2|26
1655981890000|2022-06-23 10:58:10|160038.9|159948.9|160030.2|159940.2|160040.5|159950.5|160030.2|159940.2|22
1655981900000|2022-06-23 10:58:20|160033|159943|160035|159945|160038.9|159948.9|160032.7|159942.7|22
1655981910000|2022-06-23 10:58:30|160035.2|159945.2|160036.9|159946.9|160037.4|159947.4|160033.1|159943.1|19
1655981920000|2022-06-23 10:58:40|160036.3|159946.3|160046.6|159956.6|160046.6|159956.6|160032.5|159942.5|26
1655981930000|2022-06-23 10:58:50|160045.4|159955.4|159966.1|159876.1|160045.4|159955.4|159966.1|159876.1|27
1655981940000|2022-06-23 10:59:00|159958.1|159868.1|159945.2|159855.2|159958.1|159868.1|159937.6|159847.6|37
1655981950000|2022-06-23 10:59:10|159946.3|159856.3|159979|159889|159981.1|159891.1|159945.2|159855.2|34
1655981960000|2022-06-23 10:59:20|159979.4|159889.4|159980.4|159890.4|159983.7|159893.7|159972.8|159882.8|20
1655981970000|2022-06-23 10:59:30|159980.1|159890.1|159994|159904|159994|159904|159980.1|159890.1|25
1655981980000|2022-06-23 10:59:40|159990.7|159900.7|159969.1|159879.1|159997.1|159907.1|159969.1|159879.1|31
1655981990000|2022-06-23 10:59:50|159976.6|159886.6|159984.7|159894.7|159987.7|159897.7|159973.7|159883.7|27
1655982000000|2022-06-23 11:00:00|159981.5|159891.5|159967.3|159877.3|159982.3|159892.3|159966.5|159876.5|37
1655982010000|2022-06-23 11:00:10|159968.2|159878.2|159941.9|159851.9|159968.2|159878.2|159941.9|159851.9|27
1655982020000|2022-06-23 11:00:20|159942.5|159852.5|159949|159859|159951.4|159861.4|159942.5|159852.5|29
1655982030000|2022-06-23 11:00:30|159949.8|159859.8|159955.3|159865.3|159956.6|159866.6|159948.8|159858.8|23
1655982040000|2022-06-23 11:00:40|159955.9|159865.9|159955|159865|159955.9|159865.9|159953.1|159863.1|12
1655982050000|2022-06-23 11:00:50|159953.1|159863.1|159955.6|159865.6|159956|159866|159952.6|159862.6|20
1655982060000|2022-06-23 11:01:00|159955.4|159865.4|159956.8|159866.8|159956.8|159866.8|159953.6|159863.6|23
1655982070000|2022-06-23 11:01:10|159953.1|159863.1|159950.6|159860.6|159956.6|159866.6|159928.2|159838.2|29
1655982080000|2022-06-23 11:01:20|159954|159864|159955.7|159865.7|159957.4|159867.4|159954|159864|24
1655982090000|2022-06-23 11:01:30|159956.3|159866.3|159954.4|159864.4|159957.9|159867.9|159953.4|159863.4|14
1655982100000|2022-06-23 11:01:40|159954.3|159864.3|159949.4|159859.4|159954.3|159864.3|159940.2|159850.2|27
1655982110000|2022-06-23 11:01:50|159948.6|159858.6|159942.8|159852.8|159949.2|159859.2|159939.5|159849.5|31
1655982120000|2022-06-23 11:02:00|159941.9|159851.9|159942.8|159852.8|159945.8|159855.8|159940.9|159850.9|28
1655982130000|2022-06-23 11:02:10|159942.1|159852.1|159944.3|159854.3|159947.3|159857.3|159942.1|159852.1|23
1655982140000|2022-06-23 11:02:20|159944.1|159854.1|159954.7|159864.7|159954.7|159864.7|159944.1|159854.1|26
1655982150000|2022-06-23 11:02:30|159955.8|159865.8|159953|159863|159955.8|159865.8|159948.3|159858.3|24
1655982160000|2022-06-23 11:02:40|159951.6|159861.6|159952.5|159862.5|159954|159864|159950|159860|19
1655982170000|2022-06-23 11:02:50|159952.3|159862.3|159935.2|159845.2|159952.3|159862.3|159935.1|159845.1|19
1655982180000|2022-06-23 11:03:00|159934.9|159844.9|159921.3|159831.3|159935.4|159845.4|159921.1|159831.1|30
1655982190000|2022-06-23 11:03:10|159922.3|159832.3|159930.9|159840.9|159933.7|159843.7|159921.2|159831.2|25
1655982200000|2022-06-23 11:03:20|159930.5|159840.5|159924.3|159834.3|159932|159842|159921.9|159831.9|24
1655982210000|2022-06-23 11:03:30|159924.4|159834.4|159922.7|159832.7|159924.7|159834.7|159921.1|159831.1|16
1655982220000|2022-06-23 11:03:40|159923.5|159833.5|159931.3|159841.3|159932.9|159842.9|159920.3|159830.3|19
1655982230000|2022-06-23 11:03:50|159928.7|159838.7|159936.6|159846.6|159937.9|159847.9|159928.7|159838.7|25
1655982240000|2022-06-23 11:04:00|159937.4|159847.4|159924|159834|159941|159851|159919.5|159829.5|22
1655982250000|2022-06-23 11:04:10|159918.7|159828.7|159917.8|159827.8|159921.6|159831.6|159916.7|159826.7|26
1655982260000|2022-06-23 11:04:20|159916.9|159826.9|159893.3|159803.3|159918|159828|159887.7|159797.7|23
1655982270000|2022-06-23 11:04:30|159892.9|159802.9|159921.5|159831.5|159925.3|159835.3|159890.7|159800.7|28
1655982280000|2022-06-23 11:04:40|159920.7|159830.7|159919.7|159829.7|159935.2|159845.2|159919.7|159829.7|36
1655982290000|2022-06-23 11:04:50|159918.8|159828.8|159919.8|159829.8|159921.1|159831.1|159918.2|159828.2|23
1655982300000|2022-06-23 11:05:00|159919.6|159829.6|159930.5|159840.5|159930.9|159840.9|159919.6|159829.6|30
1655982310000|2022-06-23 11:05:10|159929.9|159839.9|159930.8|159840.8|159930.8|159840.8|159928.3|159838.3|20
1655982320000|2022-06-23 11:05:20|159932.8|159842.8|159933.1|159843.1|159934.4|159844.4|159931.9|159841.9|22
1655982330000|2022-06-23 11:05:30|159931.8|159841.8|160005.4|159915.4|160005.9|159915.9|159931.8|159841.8|34
1655982340000|2022-06-23 11:05:40|160006.4|159916.4|160015.2|159925.2|160019.7|159929.7|160005.3|159915.3|16
1655982350000|2022-06-23 11:05:50|160023|159933|160018|159928|160024.2|159934.2|159995.2|159905.2|32
1655982360000|2022-06-23 11:06:00|160017.1|159927.1|160035.4|159945.4|160047.6|159957.6|160016.6|159926.6|34
1655982370000|2022-06-23 11:06:10|160034.8|159944.8|160032|159942|160035.1|159945.1|160014.2|159924.2|34
1655982380000|2022-06-23 11:06:20|160031.6|159941.6|160044.9|159954.9|160047.9|159957.9|160027.5|159937.5|29
1655982390000|2022-06-23 11:06:30|160045.1|159955.1|160062.9|159972.9|160071.6|159981.6|160042.6|159952.6|32
1655982400000|2022-06-23 11:06:40|160062.8|159972.8|160038.6|159948.6|160063.9|159973.9|160032.4|159942.4|27
1655982410000|2022-06-23 11:06:50|160039.9|159949.9|160040.9|159950.9|160041.7|159951.7|160030.1|159940.1|30
1655982420000|2022-06-23 11:07:00|160040.6|159950.6|160061.7|159971.7|160072.2|159982.2|160040.6|159950.6|32
1655982430000|2022-06-23 11:07:10|160064.5|159974.5|160058.4|159968.4|160068.5|159978.5|160057.7|159967.7|30
1655982440000|2022-06-23 11:07:20|160058.9|159968.9|160041.3|159951.3|160061|159971|160041.3|159951.3|32
1655982450000|2022-06-23 11:07:30|160041.5|159951.5|160064.5|159974.5|160065|159975|160041.5|159951.5|36
1655982460000|2022-06-23 11:07:40|160065.7|159975.7|160049.3|159959.3|160066.3|159976.3|160049.3|159959.3|25
1655982470000|2022-06-23 11:07:50|160047.5|159957.5|160039.1|159949.1|160051.2|159961.2|160039.1|159949.1|30
1655982480000|2022-06-23 11:08:00|160037.8|159947.8|160039.5|159949.5|160042.9|159952.9|160025.5|159935.5|37
1655982490000|2022-06-23 11:08:10|160040.1|159950.1|160043.4|159953.4|160044.8|159954.8|160040.1|159950.1|24
1655982500000|2022-06-23 11:08:20|160044.5|159954.5|160015.5|159925.5|160052.9|159962.9|160013.1|159923.1|31
1655982510000|2022-06-23 11:08:30|160015.6|159925.6|160017.5|159927.5|160018|159928|160013.2|159923.2|34
1655982520000|2022-06-23 11:08:40|160016.5|159926.5|160011.4|159921.4|160017.9|159927.9|160011.1|159921.1|23
1655982530000|2022-06-23 11:08:50|160011.3|159921.3|160012.5|159922.5|160012.7|159922.7|160009.5|159919.5|26
1655982540000|2022-06-23 11:09:00|160012.3|159922.3|160017|159927|160017|159927|160012|159922|24
1655982550000|2022-06-23 11:09:10|160017.5|159927.5|160041.3|159951.3|160065.8|159975.8|160017.5|159927.5|30
1655982560000|2022-06-23 11:09:20|160041|159951|160043.7|159953.7|160047.4|159957.4|160041|159951|13
1655982570000|2022-06-23 11:09:30|160044|159954|160040.8|159950.8|160045.1|159955.1|160040.3|159950.3|16
1655982580000|2022-06-23 11:09:40|160040.6|159950.6|160045.3|159955.3|160045.3|159955.3|160039.5|159949.5|8
1655982590000|2022-06-23 11:09:50|160044.4|159954.4|160041.9|159951.9|160044.4|159954.4|160041.9|159951.9|9
1655982600000|2022-06-23 11:10:00|160042.1|159952.1|160047.7|159957.7|160047.7|159957.7|160041.2|159951.2|15
1655982610000|2022-06-23 11:10:10|160047.5|159957.5|160044.8|159954.8|160054.5|159964.5|160043.8|159953.8|13
1655982620000|2022-06-23 11:10:20|160045|159955|160047.8|159957.8|160047.8|159957.8|160043.7|159953.7|10
1655982630000|2022-06-23 11:10:30|160047.9|159957.9|160044.9|159954.9|160048.2|159958.2|160044.9|159954.9|13
1655982640000|2022-06-23 11:10:40|160045.8|159955.8|160051.8|159961.8|160057.4|159967.4|160045.8|159955.8|17
1655982650000|2022-06-23 11:10:50|160051.4|159961.4|160052.6|159962.6|160053.1|159963.1|160048.2|159958.2|13
1655982660000|2022-06-23 11:11:00|160060.3|159970.3|160078.3|159988.3|160087|159997|160048.9|159958.9|25
1655982670000|2022-06-23 11:11:10|160071.6|159981.6|160076.8|159986.8|160078.3|159988.3|160071.5|159981.5|22
1655982680000|2022-06-23 11:11:20|160076.9|159986.9|160074.6|159984.6|160077.4|159987.4|160074.5|159984.5|20
1655982690000|2022-06-23 11:11:30|160074.1|159984.1|160026|159936|160077.9|159987.9|160026|159936|22
1655982700000|2022-06-23 11:11:40|160025.1|159935.1|160001.7|159911.7|160025.1|159935.1|160000.6|159910.6|30
1655982710000|2022-06-23 11:11:50|160001.2|159911.2|160011.2|159921.2|160012.8|159922.8|160000.1|159910.1|25
1655982720000|2022-06-23 11:12:00|160009.9|159919.9|160017|159927|160018.6|159928.6|160009.9|159919.9|30
1655982730000|2022-06-23 11:12:10|160017.4|159927.4|160014|159924|160017.7|159927.7|160011.3|159921.3|26
1655982740000|2022-06-23 11:12:20|160013.4|159923.4|160013.6|159923.6|160015.5|159925.5|160010.4|159920.4|25
1655982750000|2022-06-23 11:12:30|160014.3|159924.3|160014.1|159924.1|160015.1|159925.1|160013.1|159923.1|23
1655982760000|2022-06-23 11:12:40|160014.9|159924.9|160019.7|159929.7|160020.6|159930.6|160013.3|159923.3|28
1655982770000|2022-06-23 11:12:50|160019.8|159929.8|160020.1|159930.1|160021.7|159931.7|160016.6|159926.6|25
1655982780000|2022-06-23 11:13:00|160020.6|159930.6|160049.2|159959.2|160053|159963|160020.6|159930.6|30
1655982790000|2022-06-23 11:13:10|160052|159962|160058.1|159968.1|160058.1|159968.1|160050.8|159960.8|17
1655982800000|2022-06-23 11:13:20|160057.6|159967.6|160057.6|159967.6|160058.2|159968.2|160057.3|159967.3|12
1655982810000|2022-06-23 11:13:30|160055.7|159965.7|160051.1|159961.1|160057.3|159967.3|160050.7|159960.7|18
1655982820000|2022-06-23 11:13:40|160052|159962|160056.5|159966.5|160057.2|159967.2|160051.6|159961.6|20
1655982830000|2022-06-23 11:13:50|160057.5|159967.5|160054.2|159964.2|160057.5|159967.5|160054.2|159964.2|27
1655982840000|2022-06-23 11:14:00|160055|159965|160047.5|159957.5|160055|159965|160037.5|159947.5|31
1655982850000|2022-06-23 11:14:10|160046.9|159956.9|160044.6|159954.6|160046.9|159956.9|160044|159954|23
1655982860000|2022-06-23 11:14:20|160044.7|159954.7|160048.7|159958.7|160051.8|159961.8|160044.7|159954.7|29
1655982870000|2022-06-23 11:14:30|160048.1|159958.1|160020.4|159930.4|160051|159961|160015.3|159925.3|31
1655982880000|2022-06-23 11:14:40|160021|159931|160019.7|159929.7|160021.8|159931.8|160019.7|159929.7|18
1655982890000|2022-06-23 11:14:50|160019.1|159929.1|159992.1|159902.1|160020.2|159930.2|159991.5|159901.5|25
1655982900000|2022-06-23 11:15:00|159992.5|159902.5|159995.4|159905.4|160001.3|159911.3|159990.3|159900.3|36
1655982910000|2022-06-23 11:15:10|159995.2|159905.2|159993.1|159903.1|159998.7|159908.7|159990.5|159900.5|30
1655982920000|2022-06-23 11:15:20|159991.9|159901.9|159999.1|159909.1|159999.2|159909.2|159990|159900|28
1655982930000|2022-06-23 11:15:30|159998.9|159908.9|160001.2|159911.2|160005|159915|159998.5|159908.5|23
1655982940000|2022-06-23 11:15:40|160001|159911|160003.6|159913.6|160008|159918|160000.2|159910.2|29
1655982950000|2022-06-23 11:15:50|160003.2|159913.2|160002.6|159912.6|160003.2|159913.2|159999.6|159909.6|21
1655982960000|2022-06-23 11:16:00|160002.7|159912.7|160000|159910|160002.7|159912.7|159996.1|159906.1|24
1655982970000|2022-06-23 11:16:10|160000.1|159910.1|159993.3|159903.3|160000.2|159910.2|159993.3|159903.3|20
1655982980000|2022-06-23 11:16:20|159991.5|159901.5|160003|159913|160015.1|159925.1|159988.6|159898.6|34
1655982990000|2022-06-23 11:16:30|160003.2|159913.2|160005.8|159915.8|160011.5|159921.5|160003|159913|33
1655983000000|2022-06-23 11:16:40|160004.3|159914.3|160000.4|159910.4|160005.7|159915.7|159996.9|159906.9|31
1655983010000|2022-06-23 11:16:50|159999|159909|160003.4|159913.4|160009.6|159919.6|159998.7|159908.7|38
1655983020000|2022-06-23 11:17:00|160003.3|159913.3|160000.9|159910.9|160003.3|159913.3|159997.3|159907.3|21
1655983030000|2022-06-23 11:17:10|159999.4|159909.4|159998.4|159908.4|160000.6|159910.6|159997.9|159907.9|19
1655983040000|2022-06-23 11:17:20|159998.2|159908.2|159997.7|159907.7|159998.2|159908.2|159996.8|159906.8|13
1655983050000|2022-06-23 11:17:30|159997.4|159907.4|159999.9|159909.9|160001.8|159911.8|159997|159907|22
1655983060000|2022-06-23 11:17:40|160001.4|159911.4|160000.3|159910.3|160005.5|159915.5|159999.4|159909.4|24
1655983070000|2022-06-23 11:17:50|159999.3|159909.3|159997|159907|160000.9|159910.9|159997|159907|19
1655983080000|2022-06-23 11:18:00|159996.9|159906.9|159988|159898|159997.9|159907.9|159982.4|159892.4|25
1655983090000|2022-06-23 11:18:10|159987.1|159897.1|159934|159844|159990.1|159900.1|159926|159836|30
1655983100000|2022-06-23 11:18:20|159934.8|159844.8|159918.6|159828.6|159939.1|159849.1|159918.6|159828.6|24
1655983110000|2022-06-23 11:18:30|159914.8|159824.8|159911.2|159821.2|159919.9|159829.9|159911.2|159821.2|27
1655983120000|2022-06-23 11:18:40|159909.6|159819.6|159915.8|159825.8|159915.8|159825.8|159909.6|159819.6|18
1655983130000|2022-06-23 11:18:50|159884.8|159794.8|159879.5|159789.5|159884.8|159794.8|159877.7|159787.7|28
1655983140000|2022-06-23 11:19:00|159879.6|159789.6|159864|159774|159879.6|159789.6|159862.9|159772.9|23
1655983150000|2022-06-23 11:19:10|159865.3|159775.3|159872.6|159782.6|159872.6|159782.6|159865.3|159775.3|27
1655983160000|2022-06-23 11:19:20|159872.7|159782.7|159880.9|159790.9|159880.9|159790.9|159871|159781|24
1655983170000|2022-06-23 11:19:30|159877.5|159787.5|159871.7|159781.7|159883.6|159793.6|159868.7|159778.7|25
1655983180000|2022-06-23 11:19:40|159867.7|159777.7|159868.7|159778.7|159870.3|159780.3|159867.7|159777.7|11
1655983190000|2022-06-23 11:19:50|159868.4|159778.4|159847|159757|159874|159784|159837.8|159747.8|32
1655983200000|2022-06-23 11:20:00|159849.6|159759.6|159849.6|159759.6|159856.5|159766.5|159844.5|159754.5|32
1655983210000|2022-06-23 11:20:10|159849.1|159759.1|159858.5|159768.5|159864.1|159774.1|159849.1|159759.1|32
1655983220000|2022-06-23 11:20:20|159858.7|159768.7|159859.5|159769.5|159862.2|159772.2|159857.8|159767.8|23
1655983230000|2022-06-23 11:20:30|159860.2|159770.2|159863.5|159773.5|159866.1|159776.1|159859|159769|20
1655983240000|2022-06-23 11:20:40|159862.2|159772.2|159870.8|159780.8|159870.8|159780.8|159862|159772|23
1655983250000|2022-06-23 11:20:50|159870.3|159780.3|159873.7|159783.7|159873.7|159783.7|159866|159776|23
1655983260000|2022-06-23 11:21:00|159877.1|159787.1|159874.9|159784.9|159879.6|159789.6|159870.8|159780.8|23
1655983270000|2022-06-23 11:21:10|159873.9|159783.9|159866.8|159776.8|159877|159787|159866.7|159776.7|20
1655983280000|2022-06-23 11:21:20|159863.6|159773.6|159863.8|159773.8|159866.1|159776.1|159844.4|159754.4|29
1655983290000|2022-06-23 11:21:30|159869.9|159779.9|159871.5|159781.5|159873.5|159783.5|159862.9|159772.9|29
1655983300000|2022-06-23 11:21:40|159870.4|159780.4|159873.3|159783.3|159877.9|159787.9|159870.4|159780.4|20
1655983310000|2022-06-23 11:21:50|159873.5|159783.5|159860.9|159770.9|159873.7|159783.7|159859.3|159769.3|26
1655983320000|2022-06-23 11:22:00|159861|159771|159872.7|159782.7|159873.6|159783.6|159860.8|159770.8|21
1655983330000|2022-06-23 11:22:10|159874.7|159784.7|159856.5|159766.5|159874.7|159784.7|159855.7|159765.7|26
1655983340000|2022-06-23 11:22:20|159857|159767|159859.4|159769.4|159860.3|159770.3|159856.5|159766.5|16
1655983350000|2022-06-23 11:22:30|159859.5|159769.5|159863.4|159773.4|159872|159782|159859.1|159769.1|23
1655983360000|2022-06-23 11:22:40|159864|159774|159867.9|159777.9|159867.9|159777.9|159862.2|159772.2|17
1655983370000|2022-06-23 11:22:50|159868.8|159778.8|159858.1|159768.1|159868.8|159778.8|159858.1|159768.1|21
1655983380000|2022-06-23 11:23:00|159859|159769|159860.2|159770.2|159865.8|159775.8|159858.6|159768.6|37
1655983390000|2022-06-23 11:23:10|159860.1|159770.1|159861.2|159771.2|159862.3|159772.3|159859.8|159769.8|22
1655983400000|2022-06-23 11:23:20|159857.7|159767.7|159850.7|159760.7|159858.6|159768.6|159847|159757|28
1655983410000|2022-06-23 11:23:30|159851.1|159761.1|159853|159763|159854.2|159764.2|159850.2|159760.2|19
1655983420000|2022-06-23 11:23:40|159853.1|159763.1|159855.2|159765.2|159856.3|159766.3|159850.8|159760.8|20
1655983430000|2022-06-23 11:23:50|159854.9|159764.9|159855.3|159765.3|159855.7|159765.7|159853.5|159763.5|15
1655983440000|2022-06-23 11:24:00|159853.7|159763.7|159862.8|159772.8|159866.8|159776.8|159853.3|159763.3|32
1655983450000|2022-06-23 11:24:10|159863|159773|159868.5|159778.5|159868.7|159778.7|159861.7|159771.7|23
1655983460000|2022-06-23 11:24:20|159868.8|159778.8|159913.4|159823.4|159915.2|159825.2|159867.7|159777.7|31
1655983470000|2022-06-23 11:24:30|159913.2|159823.2|159913.9|159823.9|159914.4|159824.4|159908.4|159818.4|23
1655983480000|2022-06-23 11:24:40|159914.1|159824.1|159906.7|159816.7|159914.5|159824.5|159906.7|159816.7|26
1655983490000|2022-06-23 11:24:50|159905.8|159815.8|159908.6|159818.6|159909.7|159819.7|159904|159814|20
1655983500000|2022-06-23 11:25:00|159909.8|159819.8|159898.9|159808.9|159913.5|159823.5|159898.9|159808.9|22
1655983510000|2022-06-23 11:25:10|159900.3|159810.3|159895.8|159805.8|159900.7|159810.7|159894.9|159804.9|21
1655983520000|2022-06-23 11:25:20|159896.5|159806.5|159895.9|159805.9|159896.5|159806.5|159890.4|159800.4|23
1655983530000|2022-06-23 11:25:30|159895.3|159805.3|159897.1|159807.1|159897.1|159807.1|159894.7|159804.7|17
1655983540000|2022-06-23 11:25:40|159896.5|159806.5|159932.6|159842.6|159932.6|159842.6|159893|159803|30
1655983550000|2022-06-23 11:25:50|159931.7|159841.7|159918.7|159828.7|159931.7|159841.7|159913.6|159823.6|32
1655983560000|2022-06-23 11:26:00|159922|159832|159918.2|159828.2|159922.8|159832.8|159916.3|159826.3|26
1655983570000|2022-06-23 11:26:10|159918.5|159828.5|159915.7|159825.7|159919.8|159829.8|159912.6|159822.6|19
1655983580000|2022-06-23 11:26:20|159915.9|159825.9|159912|159822|159916.1|159826.1|159910.6|159820.6|20
1655983590000|2022-06-23 11:26:30|159912.5|159822.5|159911|159821|159913.3|159823.3|159908|159818|25
1655983600000|2022-06-23 11:26:40|159910.4|159820.4|159914.7|159824.7|159914.9|159824.9|159908.8|159818.8|27
1655983610000|2022-06-23 11:26:50|159914.6|159824.6|159902.7|159812.7|159915.2|159825.2|159902.7|159812.7|20
1655983620000|2022-06-23 11:27:00|159902.9|159812.9|159895.3|159805.3|159903.6|159813.6|159895|159805|26
1655983630000|2022-06-23 11:27:10|159895.4|159805.4|159849.9|159759.9|159895.4|159805.4|159844.4|159754.4|34
1655983640000|2022-06-23 11:27:20|159849.8|159759.8|159846.5|159756.5|159850.3|159760.3|159845.2|159755.2|20
1655983650000|2022-06-23 11:27:30|159846.4|159756.4|159874.2|159784.2|159876.8|159786.8|159846.3|159756.3|22
1655983660000|2022-06-23 11:27:40|159873.6|159783.6|159873.6|159783.6|159879.8|159789.8|159873.3|159783.3|19
1655983670000|2022-06-23 11:27:50|159875|159785|159873.2|159783.2|159876.4|159786.4|159872.3|159782.3|14
1655983680000|2022-06-23 11:28:00|159873.6|159783.6|159861.6|159771.6|159880.4|159790.4|159861.6|159771.6|31
1655983690000|2022-06-23 11:28:10|159847.1|159757.1|159903.6|159813.6|159906.9|159816.9|159846.1|159756.1|35
1655983700000|2022-06-23 11:28:20|159904.7|159814.7|159906.7|159816.7|159908.2|159818.2|159904.7|159814.7|25
1655983710000|2022-06-23 11:28:30|159904.9|159814.9|159903.6|159813.6|159904.9|159814.9|159900.8|159810.8|18
1655983720000|2022-06-23 11:28:40|159900.1|159810.1|159900.7|159810.7|159903.8|159813.8|159896.6|159806.6|24
1655983730000|2022-06-23 11:28:50|159900.4|159810.4|159883|159793|159901.9|159811.9|159878.8|159788.8|30
1655983740000|2022-06-23 11:29:00|159885.6|159795.6|159884.9|159794.9|159887.7|159797.7|159884.9|159794.9|17
1655983750000|2022-06-23 11:29:10|159884.8|159794.8|159874.5|159784.5|159885.7|159795.7|159859.7|159769.7|31
1655983760000|2022-06-23 11:29:20|159873.3|159783.3|159852.3|159762.3|159873.3|159783.3|159852.3|159762.3|31
1655983770000|2022-06-23 11:29:30|159851|159761|159825.2|159735.2|159852.7|159762.7|159800.5|159710.5|34
1655983780000|2022-06-23 11:29:40|159824.4|159734.4|159829.3|159739.3|159831|159741|159823.5|159733.5|30
1655983790000|2022-06-23 11:29:50|159829.8|159739.8|159834.5|159744.5|159845.8|159755.8|159813.8|159723.8|36
1655983800000|2022-06-23 11:30:00|159833.6|159743.6|159827.5|159737.5|159856.4|159766.4|159827.5|159737.5|35
1655983810000|2022-06-23 11:30:10|159828.6|159738.6|159834.8|159744.8|159834.8|159744.8|159816.9|159726.9|30
1655983820000|2022-06-23 11:30:20|159835.6|159745.6|159879.5|159789.5|159879.5|159789.5|159829.6|159739.6|38
1655983830000|2022-06-23 11:30:30|159893.8|159803.8|159909.4|159819.4|159910.7|159820.7|159893.8|159803.8|34
1655983840000|2022-06-23 11:30:40|159908.7|159818.7|159919.4|159829.4|159927|159837|159908.3|159818.3|35
1655983850000|2022-06-23 11:30:50|159921.7|159831.7|159918.8|159828.8|159928.5|159838.5|159908.5|159818.5|34
1655983860000|2022-06-23 11:31:00|159918.2|159828.2|159912.3|159822.3|159921.6|159831.6|159912|159822|34
1655983870000|2022-06-23 11:31:10|159911.9|159821.9|159900.5|159810.5|159915.6|159825.6|159896|159806|34
1655983880000|2022-06-23 11:31:20|159901.7|159811.7|159915.3|159825.3|159917.8|159827.8|159894|159804|39
1655983890000|2022-06-23 11:31:30|159914.4|159824.4|159899|159809|159922.6|159832.6|159893.1|159803.1|38
1655983900000|2022-06-23 11:31:40|159900.6|159810.6|159919.6|159829.6|159921.6|159831.6|159900.6|159810.6|29
1655983910000|2022-06-23 11:31:50|159918.9|159828.9|159918|159828|159920.8|159830.8|159918|159828|25
1655983920000|2022-06-23 11:32:00|159920.2|159830.2|159918.6|159828.6|159920.4|159830.4|159917.5|159827.5|26
1655983930000|2022-06-23 11:32:10|159920.8|159830.8|159924.1|159834.1|159927.9|159837.9|159918.4|159828.4|28
1655983940000|2022-06-23 11:32:20|159926.2|159836.2|159927.9|159837.9|159928.2|159838.2|159922.2|159832.2|25
1655983950000|2022-06-23 11:32:30|159925.1|159835.1|159923.9|159833.9|159925.6|159835.6|159923.6|159833.6|20
1655983960000|2022-06-23 11:32:40|159924.7|159834.7|159925.1|159835.1|159925.3|159835.3|159924.4|159834.4|13
1655983970000|2022-06-23 11:32:50|159924.7|159834.7|159926.4|159836.4|159926.5|159836.5|159924.6|159834.6|14
1655983980000|2022-06-23 11:33:00|159925.7|159835.7|159908.7|159818.7|159926.7|159836.7|159908.7|159818.7|17
1655983990000|2022-06-23 11:33:10|159909.9|159819.9|159903|159813|159910.1|159820.1|159901.7|159811.7|26
1655984000000|2022-06-23 11:33:20|159904.2|159814.2|159927.9|159837.9|159934.8|159844.8|159902.6|159812.6|32
1655984010000|2022-06-23 11:33:30|159928.1|159838.1|159930.2|159840.2|159930.2|159840.2|159928.1|159838.1|15
1655984020000|2022-06-23 11:33:40|159929.9|159839.9|159932.1|159842.1|159937.4|159847.4|159928.7|159838.7|23
1655984030000|2022-06-23 11:33:50|159932.3|159842.3|159934|159844|159934|159844|159930.9|159840.9|15
1655984040000|2022-06-23 11:34:00|159932.9|159842.9|159940.3|159850.3|159940.3|159850.3|159931.1|159841.1|21
1655984050000|2022-06-23 11:34:10|159939.5|159849.5|159972.4|159882.4|159977.9|159887.9|159938.6|159848.6|26
1655984060000|2022-06-23 11:34:20|159972.2|159882.2|159980.2|159890.2|159982.4|159892.4|159972|159882|29
1655984070000|2022-06-23 11:34:30|159981.4|159891.4|159984.8|159894.8|159988.5|159898.5|159980|159890|22
1655984080000|2022-06-23 11:34:40|159986.2|159896.2|159976.1|159886.1|159986.2|159896.2|159975.7|159885.7|27
1655984090000|2022-06-23 11:34:50|159976.4|159886.4|159966.3|159876.3|159976.5|159886.5|159965.7|159875.7|24
1655984100000|2022-06-23 11:35:00|159966.5|159876.5|159959.1|159869.1|159968|159878|159958.8|159868.8|23
1655984110000|2022-06-23 11:35:10|159960.2|159870.2|159960.7|159870.7|159960.9|159870.9|159957.2|159867.2|19
1655984120000|2022-06-23 11:35:20|159960|159870|159954.3|159864.3|159961|159871|159950.7|159860.7|17
1655984130000|2022-06-23 11:35:30|159954.5|159864.5|159948|159858|159955.9|159865.9|159945.5|159855.5|23
1655984140000|2022-06-23 11:35:40|159944.6|159854.6|159919.8|159829.8|159945|159855|159919.8|159829.8|22
1655984150000|2022-06-23 11:35:50|159918|159828|159918|159828|159919.7|159829.7|159916.1|159826.1|25
1655984160000|2022-06-23 11:36:00|159919.4|159829.4|159927.2|159837.2|159934.7|159844.7|159918.1|159828.1|21
1655984170000|2022-06-23 11:36:10|159929.2|159839.2|159924.6|159834.6|159929.2|159839.2|159920.9|159830.9|25
1655984180000|2022-06-23 11:36:20|159924.5|159834.5|159928.9|159838.9|159932|159842|159924|159834|21
1655984190000|2022-06-23 11:36:30|159929.5|159839.5|159930.9|159840.9|159930.9|159840.9|159927.1|159837.1|20
1655984200000|2022-06-23 11:36:40|159930.4|159840.4|159936.6|159846.6|159937.8|159847.8|159930.4|159840.4|20
1655984210000|2022-06-23 11:36:50|159936.7|159846.7|159936.6|159846.6|159942.4|159852.4|159934.8|159844.8|22
1655984220000|2022-06-23 11:37:00|159936.8|159846.8|159934|159844|159942.4|159852.4|159933.1|159843.1|23
1655984230000|2022-06-23 11:37:10|159934.2|159844.2|159933.6|159843.6|159935.8|159845.8|159932.8|159842.8|23
1655984240000|2022-06-23 11:37:20|159934|159844|159938.4|159848.4|159941.5|159851.5|159933.6|159843.6|22
1655984250000|2022-06-23 11:37:30|159938.3|159848.3|159934.6|159844.6|159939.6|159849.6|159932.8|159842.8|22
1655984260000|2022-06-23 11:37:40|159929.8|159839.8|159909.1|159819.1|159934.5|159844.5|159909.1|159819.1|24
1655984270000|2022-06-23 11:37:50|159907|159817|159927.6|159837.6|159927.8|159837.8|159904.6|159814.6|27
1655984280000|2022-06-23 11:38:00|159927.3|159837.3|159938.8|159848.8|159938.8|159848.8|159926.1|159836.1|19
1655984290000|2022-06-23 11:38:10|159937.7|159847.7|159924.6|159834.6|159938.8|159848.8|159913.6|159823.6|34
1655984300000|2022-06-23 11:38:20|159932.6|159842.6|159926.8|159836.8|159939.6|159849.6|159894.7|159804.7|33
1655984310000|2022-06-23 11:38:30|159926.7|159836.7|159918.4|159828.4|159930.1|159840.1|159918.4|159828.4|21
1655984320000|2022-06-23 11:38:40|159918.7|159828.7|159923.7|159833.7|159927.8|159837.8|159918.7|159828.7|31
1655984330000|2022-06-23 11:38:50|159926.8|159836.8|159898.3|159808.3|159931.3|159841.3|159898.3|159808.3|31
1655984340000|2022-06-23 11:39:00|159901.3|159811.3|159912|159822|159916.7|159826.7|159896.9|159806.9|25
1655984350000|2022-06-23 11:39:10|159912.8|159822.8|159880.9|159790.9|159914.9|159824.9|159879.3|159789.3|37
1655984360000|2022-06-23 11:39:20|159883|159793|159896.3|159806.3|159896.6|159806.6|159880|159790|28
1655984370000|2022-06-23 11:39:30|159896.6|159806.6|159891.8|159801.8|159896.6|159806.6|159888.6|159798.6|33
1655984380000|2022-06-23 11:39:40|159892.2|159802.2|159888.1|159798.1|159894.7|159804.7|159881.5|159791.5|28
1655984390000|2022-06-23 11:39:50|159889.9|159799.9|159888.7|159798.7|159889.9|159799.9|159880.7|159790.7|27
1655984400000|2022-06-23 11:40:00|159891.7|159801.7|159895.1|159805.1|159895.8|159805.8|159887.7|159797.7|16
1655984410000|2022-06-23 11:40:10|159895.8|159805.8|159894.8|159804.8|159904.2|159814.2|159888.2|159798.2|19
1655984420000|2022-06-23 11:40:20|159899.6|159809.6|159892.8|159802.8|159900.9|159810.9|159890.3|159800.3|18
1655984430000|2022-06-23 11:40:30|159896.1|159806.1|159903.5|159813.5|159906|159816|159895.4|159805.4|28
1655984440000|2022-06-23 11:40:40|159904|159814|159901.7|159811.7|159904|159814|159898|159808|21
1655984450000|2022-06-23 11:40:50|159901.3|159811.3|159896.6|159806.6|159903|159813|159895.3|159805.3|20
1655984460000|2022-06-23 11:41:00|159900.4|159810.4|159896.9|159806.9|159904.2|159814.2|159891.5|159801.5|31
1655984470000|2022-06-23 11:41:10|159897|159807|159897.6|159807.6|159897.6|159807.6|159895.4|159805.4|16
1655984480000|2022-06-23 11:41:20|159895.5|159805.5|159895.7|159805.7|159901.7|159811.7|159894.6|159804.6|21
1655984490000|2022-06-23 11:41:30|159892.9|159802.9|159901.5|159811.5|159901.5|159811.5|159892|159802|26
1655984500000|2022-06-23 11:41:40|159901.2|159811.2|159896.4|159806.4|159902.2|159812.2|159895.6|159805.6|17
1655984510000|2022-06-23 11:41:50|159896.7|159806.7|159904.3|159814.3|159912.6|159822.6|159896.6|159806.6|23
1655984520000|2022-06-23 11:42:00|159901.6|159811.6|159905.9|159815.9|159911.7|159821.7|159900.9|159810.9|26
1655984530000|2022-06-23 11:42:10|159903.5|159813.5|159927.8|159837.8|159948|159858|159903|159813|39
1655984540000|2022-06-23 11:42:20|159921.3|159831.3|159937.4|159847.4|159942.8|159852.8|159918.9|159828.9|36
1655984550000|2022-06-23 11:42:30|159937.3|159847.3|159951.7|159861.7|159951.7|159861.7|159908|159818|30
1655984560000|2022-06-23 11:42:40|159950.2|159860.2|159928.4|159838.4|159955.5|159865.5|159922.4|159832.4|38
1655984570000|2022-06-23 11:42:50|159930|159840|159934.1|159844.1|159935|159845|159927.2|159837.2|35
1655984580000|2022-06-23 11:43:00|159932.6|159842.6|159935.8|159845.8|159938.7|159848.7|159932.6|159842.6|28
1655984590000|2022-06-23 11:43:10|159934.1|159844.1|159922.4|159832.4|159935.6|159845.6|159910.1|159820.1|36
1655984600000|2022-06-23 11:43:20|159922.3|159832.3|159922.9|159832.9|159923.6|159833.6|159921.7|159831.7|23
1655984610000|2022-06-23 11:43:30|159922.7|159832.7|159938.1|159848.1|159938.1|159848.1|159918.4|159828.4|22
1655984620000|2022-06-23 11:43:40|159941.6|159851.6|159937.8|159847.8|159941.6|159851.6|159924.9|159834.9|36
1655984630000|2022-06-23 11:43:50|159937.1|159847.1|159925.7|159835.7|159939.8|159849.8|159925.7|159835.7|21
1655984640000|2022-06-23 11:44:00|159924.8|159834.8|159904.3|159814.3|159925.8|159835.8|159904.3|159814.3|30
1655984650000|2022-06-23 11:44:10|159903.6|159813.6|159899|159809|159906.3|159816.3|159897.1|159807.1|28
1655984660000|2022-06-23 11:44:20|159896.7|159806.7|159903.1|159813.1|159906.1|159816.1|159896.7|159806.7|32
1655984670000|2022-06-23 11:44:30|159902.9|159812.9|159906.2|159816.2|159911.1|159821.1|159901.9|159811.9|28
1655984680000|2022-06-23 11:44:40|159906.4|159816.4|159905.5|159815.5|159911.4|159821.4|159904.8|159814.8|32
1655984690000|2022-06-23 11:44:50|159904.6|159814.6|159909|159819|159909|159819|159904.5|159814.5|29
1655984700000|2022-06-23 11:45:00|159908.6|159818.6|159930.6|159840.6|159931.2|159841.2|159905|159815|33
1655984710000|2022-06-23 11:45:10|159929.7|159839.7|159898.4|159808.4|159930.3|159840.3|159897.8|159807.8|38
1655984720000|2022-06-23 11:45:20|159893.1|159803.1|159877.8|159787.8|159903.1|159813.1|159873.7|159783.7|32
1655984730000|2022-06-23 11:45:30|159877.5|159787.5|159882.2|159792.2|159883.1|159793.1|159872.3|159782.3|29
1655984740000|2022-06-23 11:45:40|159881.6|159791.6|159875.8|159785.8|159891.4|159801.4|159873.8|159783.8|34
1655984750000|2022-06-23 11:45:50|159877.3|159787.3|159870.7|159780.7|159893.1|159803.1|159864.5|159774.5|39
1655984760000|2022-06-23 11:46:00|159871.6|159781.6|159873.8|159783.8|159895.4|159805.4|159866.7|159776.7|34
1655984770000|2022-06-23 11:46:10|159872.9|159782.9|159868.1|159778.1|159877.2|159787.2|159865.5|159775.5|37
1655984780000|2022-06-23 11:46:20|159870.8|159780.8|159882.5|159792.5|159883.1|159793.1|159870.5|159780.5|37
1655984790000|2022-06-23 11:46:30|159883.3|159793.3|159868|159778|159883.8|159793.8|159867.7|159777.7|37
1655984800000|2022-06-23 11:46:40|159868.1|159778.1|159794|159704|159872.9|159782.9|159790.7|159700.7|39
1655984810000|2022-06-23 11:46:50|159801.2|159711.2|159783.9|159693.9|159801.2|159711.2|159783.9|159693.9|37
1655984820000|2022-06-23 11:47:00|159782.5|159692.5|159805|159715|159810.3|159720.3|159782.5|159692.5|38
1655984830000|2022-06-23 11:47:10|159804.8|159714.8|159806.4|159716.4|159810.6|159720.6|159803.7|159713.7|35
1655984840000|2022-06-23 11:47:20|159806.8|159716.8|159816.4|159726.4|159837.1|159747.1|159805.2|159715.2|38
1655984850000|2022-06-23 11:47:30|159816.5|159726.5|159820|159730|159824.5|159734.5|159783.2|159693.2|37
1655984860000|2022-06-23 11:47:40|159819.5|159729.5|159815.1|159725.1|159824.4|159734.4|159815.1|159725.1|28
1655984870000|2022-06-23 11:47:50|159815.5|159725.5|159818.5|159728.5|159821|159731|159810.3|159720.3|27
1655984880000|2022-06-23 11:48:00|159820.8|159730.8|159865.7|159775.7|159867.8|159777.8|159819.3|159729.3|32
1655984890000|2022-06-23 11:48:10|159864.5|159774.5|159863.6|159773.6|159867.4|159777.4|159861.6|159771.6|32
1655984900000|2022-06-23 11:48:20|159863.7|159773.7|159859|159769|159867.6|159777.6|159856.8|159766.8|31
1655984910000|2022-06-23 11:48:30|159859.2|159769.2|159854.4|159764.4|159864.8|159774.8|159842|159752|34
1655984920000|2022-06-23 11:48:40|159854.3|159764.3|159858.8|159768.8|159862.6|159772.6|159851|159761|27
1655984930000|2022-06-23 11:48:50|159859|159769|159851.8|159761.8|159860.3|159770.3|159851.8|159761.8|28
1655984940000|2022-06-23 11:49:00|159852.5|159762.5|159851.5|159761.5|159855.2|159765.2|159840.2|159750.2|36
1655984950000|2022-06-23 11:49:10|159853.3|159763.3|159815.9|159725.9|159853.3|159763.3|159815.9|159725.9|30
1655984960000|2022-06-23 11:49:20|159814.8|159724.8|159815.1|159725.1|159834|159744|159778.3|159688.3|32
1655984970000|2022-06-23 11:49:30|159812.4|159722.4|159816.2|159726.2|159821.8|159731.8|159811.3|159721.3|33
1655984980000|2022-06-23 11:49:40|159815.7|159725.7|159820.7|159730.7|159829.9|159739.9|159814.8|159724.8|34
1655984990000|2022-06-23 11:49:50|159822|159732|159823.4|159733.4|159824.3|159734.3|159819.3|159729.3|31
1655985000000|2022-06-23 11:50:00|159822.9|159732.9|159845.7|159755.7|159857|159767|159822.9|159732.9|32
1655985010000|2022-06-23 11:50:10|159844.5|159754.5|159863.3|159773.3|159871.1|159781.1|159835.5|159745.5|35
1655985020000|2022-06-23 11:50:20|159873.1|159783.1|159869.8|159779.8|159876.8|159786.8|159863.2|159773.2|30
1655985030000|2022-06-23 11:50:30|159868|159778|159875.9|159785.9|159877.1|159787.1|159866.3|159776.3|28
1655985040000|2022-06-23 11:50:40|159875.5|159785.5|159867.6|159777.6|159879.5|159789.5|159867.6|159777.6|28
1655985050000|2022-06-23 11:50:50|159866.3|159776.3|159870.2|159780.2|159872.9|159782.9|159866.3|159776.3|33
1655985060000|2022-06-23 11:51:00|159869.3|159779.3|159871.7|159781.7|159871.9|159781.9|159864.8|159774.8|37
1655985070000|2022-06-23 11:51:10|159869.9|159779.9|159868.4|159778.4|159875.4|159785.4|159862.4|159772.4|37
1655985080000|2022-06-23 11:51:20|159867.2|159777.2|159897.3|159807.3|159899.9|159809.9|159867.2|159777.2|33
1655985090000|2022-06-23 11:51:30|159900.6|159810.6|159890|159800|159902.1|159812.1|159884.9|159794.9|29
1655985100000|2022-06-23 11:51:40|159893.3|159803.3|159913.1|159823.1|159916.1|159826.1|159893.3|159803.3|35
1655985110000|2022-06-23 11:51:50|159911.7|159821.7|159890.6|159800.6|159914.8|159824.8|159886.9|159796.9|24
1655985120000|2022-06-23 11:52:00|159889.7|159799.7|159891.8|159801.8|159896.3|159806.3|159887|159797|28
1655985130000|2022-06-23 11:52:10|159891.1|159801.1|159888.9|159798.9|159892.5|159802.5|159887.6|159797.6|18
1655985140000|2022-06-23 11:52:20|159890.4|159800.4|159890.2|159800.2|159890.6|159800.6|159889.6|159799.6|10
1655985150000|2022-06-23 11:52:30|159891.4|159801.4|159896.6|159806.6|159903.1|159813.1|159887.7|159797.7|19
1655985160000|2022-06-23 11:52:40|159904.9|159814.9|159917.4|159827.4|159924.1|159834.1|159904.9|159814.9|32
1655985170000|2022-06-23 11:52:50|159921.3|159831.3|159924.7|159834.7|159924.7|159834.7|159916.6|159826.6|25
1655985180000|2022-06-23 11:53:00|159932.4|159842.4|159928.4|159838.4|159941.3|159851.3|159921.9|159831.9|31
1655985190000|2022-06-23 11:53:10|159927.1|159837.1|159925.3|159835.3|159927.5|159837.5|159922.7|159832.7|18
1655985200000|2022-06-23 11:53:20|159925.5|159835.5|159922|159832|159925.5|159835.5|159922|159832|13
1655985210000|2022-06-23 11:53:30|159911.7|159821.7|159923.3|159833.3|159928.1|159838.1|159906.7|159816.7|24
1655985220000|2022-06-23 11:53:40|159923.1|159833.1|159922.8|159832.8|159923.7|159833.7|159921.4|159831.4|20
1655985230000|2022-06-23 11:53:50|159922.4|159832.4|159915.6|159825.6|159923.4|159833.4|159909.9|159819.9|32
1655985240000|2022-06-23 11:54:00|159917.9|159827.9|159936.5|159846.5|159936.5|159846.5|159917.9|159827.9|28
1655985250000|2022-06-23 11:54:10|159936.2|159846.2|159919.9|159829.9|159937.6|159847.6|159917.5|159827.5|20
1655985260000|2022-06-23 11:54:20|159919.8|159829.8|159933.4|159843.4|159933.4|159843.4|159918.7|159828.7|27
1655985270000|2022-06-23 11:54:30|159929|159839|159920.6|159830.6|159934.6|159844.6|159914.5|159824.5|30
1655985280000|2022-06-23 11:54:40|159920|159830|159919.5|159829.5|159922.8|159832.8|159913.8|159823.8|26
1655985290000|2022-06-23 11:54:50|159921.4|159831.4|159921.7|159831.7|159936.8|159846.8|159918.5|159828.5|33
1655985300000|2022-06-23 11:55:00|159921.2|159831.2|159922.9|159832.9|159931.4|159841.4|159920.7|159830.7|33
1655985310000|2022-06-23 11:55:10|159921.7|159831.7|159925.6|159835.6|159932.7|159842.7|159914.5|159824.5|34
1655985320000|2022-06-23 11:55:20|159925.9|159835.9|159920.6|159830.6|159928.1|159838.1|159917.3|159827.3|20
1655985330000|2022-06-23 11:55:30|159922.8|159832.8|159924.6|159834.6|159926.8|159836.8|159917.1|159827.1|22
1655985340000|2022-06-23 11:55:40|159922.5|159832.5|159927.2|159837.2|159937.3|159847.3|159922.5|159832.5|26
1655985350000|2022-06-23 11:55:50|159927.1|159837.1|159984.2|159894.2|159986.2|159896.2|159927.1|159837.1|36
1655985360000|2022-06-23 11:56:00|159984|159894|159968.6|159878.6|159986.6|159896.6|159963.1|159873.1|37
1655985370000|2022-06-23 11:56:10|159967.3|159877.3|159969.2|159879.2|159974.3|159884.3|159967.2|159877.2|31
1655985380000|2022-06-23 11:56:20|159969.9|159879.9|159983|159893|159984|159894|159969.9|159879.9|31
1655985390000|2022-06-23 11:56:30|159985.8|159895.8|159983.9|159893.9|159986.9|159896.9|159980.9|159890.9|28
1655985400000|2022-06-23 11:56:40|159983.1|159893.1|159996.1|159906.1|159996.1|159906.1|159979.7|159889.7|23
1655985410000|2022-06-23 11:56:50|160001.2|159911.2|160018.2|159928.2|160022.2|159932.2|159993.6|159903.6|22
1655985420000|2022-06-23 11:57:00|160020.2|159930.2|160015|159925|160023.6|159933.6|160011.4|159921.4|33
1655985430000|2022-06-23 11:57:10|160014.9|159924.9|160018|159928|160019.2|159929.2|160014.6|159924.6|24
1655985440000|2022-06-23 11:57:20|160017.2|159927.2|160004.2|159914.2|160018.8|159928.8|160004.2|159914.2|33
1655985450000|2022-06-23 11:57:30|160006.4|159916.4|160011.9|159921.9|160014.9|159924.9|160003.8|159913.8|26
1655985460000|2022-06-23 11:57:40|160012.1|159922.1|160018.2|159928.2|160019.5|159929.5|160007.3|159917.3|29
1655985470000|2022-06-23 11:57:50|160016.9|159926.9|160015.8|159925.8|160021.1|159931.1|160014.2|159924.2|28
1655985480000|2022-06-23 11:58:00|160016.1|159926.1|160022.8|159932.8|160026.8|159936.8|160016.1|159926.1|33
1655985490000|2022-06-23 11:58:10|160022.4|159932.4|160076.5|159986.5|160076.5|159986.5|160022|159932|36
1655985500000|2022-06-23 11:58:20|160076.9|159986.9|160084.3|159994.3|160094.6|160004.6|160069.2|159979.2|27
1655985510000|2022-06-23 11:58:30|160087|159997|160074.4|159984.4|160089.7|159999.7|160068.8|159978.8|37
1655985520000|2022-06-23 11:58:40|160073.9|159983.9|160077.8|159987.8|160079|159989|160061.5|159971.5|35
1655985530000|2022-06-23 11:58:50|160076|159986|160075.5|159985.5|160079.3|159989.3|160065.2|159975.2|34
1655985540000|2022-06-23 11:59:00|160076.1|159986.1|160070.2|159980.2|160079.8|159989.8|160070.2|159980.2|32
1655985550000|2022-06-23 11:59:10|160074.6|159984.6|160080.5|159990.5|160087.7|159997.7|160072.5|159982.5|35
1655985560000|2022-06-23 11:59:20|160081.9|159991.9|160068.6|159978.6|160083|159993|160064.4|159974.4|35
1655985570000|2022-06-23 11:59:30|160068.9|159978.9|160103.1|160013.1|160105|160015|160061.4|159971.4|37
1655985580000|2022-06-23 11:59:40|160104.1|160014.1|160097.5|160007.5|160104.1|160014.1|160090.2|160000.2|37
1655985590000|2022-06-23 11:59:50|160092.8|160002.8|160096.3|160006.3|160100.1|160010.1|160089.5|159999.5|38
1655985600000|2022-06-23 12:00:00|160101.1|160011.1|160093.9|160003.9|160112.4|160022.4|160090.1|160000.1|39
1655985610000|2022-06-23 12:00:10|160093.1|160003.1|160112.5|160022.5|160120.6|160030.6|160092.1|160002.1|37
1655985620000|2022-06-23 12:00:20|160111.3|160021.3|160129.9|160039.9|160135.2|160045.2|160103.7|160013.7|31
1655985630000|2022-06-23 12:00:30|160130.3|160040.3|160140.9|160050.9|160148.5|160058.5|160124.8|160034.8|31
1655985640000|2022-06-23 12:00:40|160138.5|160048.5|160149.2|160059.2|160153.7|160063.7|160128.8|160038.8|26
1655985650000|2022-06-23 12:00:50|160151.1|160061.1|160150.3|160060.3|160154.2|160064.2|160144|160054|34
1655985660000|2022-06-23 12:01:00|160150.9|160060.9|160134.7|160044.7|160159.7|160069.7|160132.6|160042.6|36
1655985670000|2022-06-23 12:01:10|160135.3|160045.3|160133.6|160043.6|160138.4|160048.4|160122.5|160032.5|34
1655985680000|2022-06-23 12:01:20|160136.7|160046.7|160133.7|160043.7|160138|160048|160127.3|160037.3|37
1655985690000|2022-06-23 12:01:30|160132.9|160042.9|160116.6|160026.6|160137|160047|160113.5|160023.5|40
1655985700000|2022-06-23 12:01:40|160119.8|160029.8|160147|160057|160152.4|160062.4|160114.8|160024.8|35
1655985710000|2022-06-23 12:01:50|160151.9|160061.9|160170.9|160080.9|160171.9|160081.9|160141|160051|30
1655985720000|2022-06-23 12:02:00|160171|160081|160169.1|160079.1|160173.4|160083.4|160167.8|160077.8|23
1655985730000|2022-06-23 12:02:10|160173.4|160083.4|160179|160089|160180.3|160090.3|160169.8|160079.8|21
1655985740000|2022-06-23 12:02:20|160178.7|160088.7|160184.7|160094.7|160185|160095|160178.7|160088.7|8
1655985750000|2022-06-23 12:02:30|160182.9|160092.9|160167.4|160077.4|160185.8|160095.8|160167.4|160077.4|13
1655985760000|2022-06-23 12:02:40|160168.5|160078.5|160168.9|160078.9|160178.3|160088.3|160168.5|160078.5|18
1655985770000|2022-06-23 12:02:50|160166.6|160076.6|160185.2|160095.2|160199.1|160109.1|160163|160073|33
1655985780000|2022-06-23 12:03:00|160189.9|160099.9|160193.2|160103.2|160198.6|160108.6|160177.8|160087.8|37
1655985790000|2022-06-23 12:03:10|160184.4|160094.4|160167.1|160077.1|160184.4|160094.4|160159.9|160069.9|34
1655985800000|2022-06-23 12:03:20|160166.4|160076.4|160173.2|160083.2|160175.7|160085.7|160157.1|160067.1|33
1655985810000|2022-06-23 12:03:30|160173.4|160083.4|160176|160086|160177.4|160087.4|160161.7|160071.7|31
1655985820000|2022-06-23 12:03:40|160177.2|160087.2|160176.9|160086.9|160179.6|160089.6|160173.8|160083.8|30
1655985830000|2022-06-23 12:03:50|160176.4|160086.4|160178.6|160088.6|160182.3|160092.3|160173.1|160083.1|28
1655985840000|2022-06-23 12:04:00|160179.5|160089.5|160177.9|160087.9|160184.1|160094.1|160165.9|160075.9|27
1655985850000|2022-06-23 12:04:10|160178.7|160088.7|160178.7|160088.7|160178.7|160088.7|160168.5|160078.5|24
1655985860000|2022-06-23 12:04:20|160178|160088|160188.7|160098.7|160192.4|160102.4|160168|160078|20
1655985870000|2022-06-23 12:04:30|160190.9|160100.9|160195.9|160105.9|160195.9|160105.9|160190.8|160100.8|20
1655985880000|2022-06-23 12:04:40|160194.4|160104.4|160196.2|160106.2|160212.6|160122.6|160194.4|160104.4|32
1655985890000|2022-06-23 12:04:50|160201.9|160111.9|160209.8|160119.8|160215.8|160125.8|160188.6|160098.6|36
1655985900000|2022-06-23 12:05:00|160234.7|160144.7|160214.2|160124.2|160234.7|160144.7|160212.2|160122.2|18
1655985910000|2022-06-23 12:05:10|160213.4|160123.4|160215.5|160125.5|160216.8|160126.8|160213.4|160123.4|14
1655985920000|2022-06-23 12:05:20|160215.7|160125.7|160215.8|160125.8|160218.1|160128.1|160214.8|160124.8|16
1655985930000|2022-06-23 12:05:30|160216.9|160126.9|160218|160128|160220.2|160130.2|160214.5|160124.5|11
1655985940000|2022-06-23 12:05:40|160217.4|160127.4|160216.8|160126.8|160217.9|160127.9|160216.8|160126.8|5
1655985950000|2022-06-23 12:05:50|160220.5|160130.5|160216.2|160126.2|160220.7|160130.7|160215.3|160125.3|9
1655985960000|2022-06-23 12:06:00|160216.5|160126.5|160227.9|160137.9|160233.7|160143.7|160216.5|160126.5|20
1655985970000|2022-06-23 12:06:10|160229.6|160139.6|160231.9|160141.9|160238.3|160148.3|160225|160135|28
1655985980000|2022-06-23 12:06:20|160236.6|160146.6|160234.2|160144.2|160236.6|160146.6|160228.2|160138.2|24
1655985990000|2022-06-23 12:06:30|160236.2|160146.2|160234.6|160144.6|160236.2|160146.2|160229.1|160139.1|16
1655986000000|2022-06-23 12:06:40|160233.1|160143.1|160232.6|160142.6|160234.2|160144.2|160230.7|160140.7|15
1655986010000|2022-06-23 12:06:50|160232.7|160142.7|160231.8|160141.8|160234.1|160144.1|160231.3|160141.3|12
1655986020000|2022-06-23 12:07:00|160232.1|160142.1|160232.3|160142.3|160238.8|160148.8|160227.4|160137.4|21
1655986030000|2022-06-23 12:07:10|160239.8|160149.8|160247|160157|160247.6|160157.6|160232.9|160142.9|29
1655986040000|2022-06-23 12:07:20|160248.2|160158.2|160252.1|160162.1|160254.9|160164.9|160245.8|160155.8|32
1655986050000|2022-06-23 12:07:30|160253.6|160163.6|160235.9|160145.9|160253.6|160163.6|160234.2|160144.2|28
1655986060000|2022-06-23 12:07:40|160234.1|160144.1|160242.2|160152.2|160245.5|160155.5|160234.1|160144.1|26
1655986070000|2022-06-23 12:07:50|160244.8|160154.8|160230.7|160140.7|160244.8|160154.8|160227.4|160137.4|35
1655986080000|2022-06-23 12:08:00|160231.9|160141.9|160239.3|160149.3|160255.8|160165.8|160231.9|160141.9|36
1655986090000|2022-06-23 12:08:10|160239.7|160149.7|160247.1|160157.1|160247.5|160157.5|160237|160147|23
1655986100000|2022-06-23 12:08:20|160245.1|160155.1|160249.7|160159.7|160251.9|160161.9|160243.5|160153.5|28
1655986110000|2022-06-23 12:08:30|160250|160160|160263.6|160173.6|160271.4|160181.4|160250|160160|35
1655986120000|2022-06-23 12:08:40|160259.3|160169.3|160266.3|160176.3|160266.3|160176.3|160249.8|160159.8|32
1655986130000|2022-06-23 12:08:50|160270.7|160180.7|160286.4|160196.4|160294.2|160204.2|160269.6|160179.6|37
1655986140000|2022-06-23 12:09:00|160285.1|160195.1|160288.9|160198.9|160296.2|160206.2|160278|160188|24
1655986150000|2022-06-23 12:09:10|160287.4|160197.4|160248.2|160158.2|160294.5|160204.5|160246|160156|32
1655986160000|2022-06-23 12:09:20|160250.1|160160.1|160250.1|160160.1|160254.3|160164.3|160242.8|160152.8|29
1655986170000|2022-06-23 12:09:30|160248.6|160158.6|160240.8|160150.8|160253.7|160163.7|160235.2|160145.2|24
1655986180000|2022-06-23 12:09:40|160244.9|160154.9|160244.6|160154.6|160256.1|160166.1|160238.2|160148.2|29
1655986190000|2022-06-23 12:09:50|160244.2|160154.2|160243.6|160153.6|160250.6|160160.6|160242.4|160152.4|28
1655986200000|2022-06-23 12:10:00|160244.8|160154.8|160243.9|160153.9|160246.9|160156.9|160236.3|160146.3|27
1655986210000|2022-06-23 12:10:10|160238.5|160148.5|160241.4|160151.4|160251.1|160161.1|160234.9|160144.9|27
1655986220000|2022-06-23 12:10:20|160241.8|160151.8|160227.6|160137.6|160242.7|160152.7|160227.6|160137.6|38
1655986230000|2022-06-23 12:10:30|160227.8|160137.8|160235|160145|160238.7|160148.7|160225.8|160135.8|27
1655986240000|2022-06-23 12:10:40|160236.2|160146.2|160238.8|160148.8|160242.6|160152.6|160235.1|160145.1|23
1655986250000|2022-06-23 12:10:50|160238.7|160148.7|160244.6|160154.6|160252.5|160162.5|160238.7|160148.7|24
1655986260000|2022-06-23 12:11:00|160244.9|160154.9|160249.5|160159.5|160251.8|160161.8|160244.6|160154.6|19
1655986270000|2022-06-23 12:11:10|160249.7|160159.7|160252.3|160162.3|160252.6|160162.6|160247.7|160157.7|23
1655986280000|2022-06-23 12:11:20|160251.9|160161.9|160237.1|160147.1|160252.1|160162.1|160237.1|160147.1|28
1655986290000|2022-06-23 12:11:30|160236|160146|160238.5|160148.5|160240.2|160150.2|160235.4|160145.4|26
1655986300000|2022-06-23 12:11:40|160237.4|160147.4|160238.4|160148.4|160244.7|160154.7|160236.7|160146.7|20
1655986310000|2022-06-23 12:11:50|160239.1|160149.1|160231.5|160141.5|160240.9|160150.9|160231.5|160141.5|26
1655986320000|2022-06-23 12:12:00|160230.8|160140.8|160206.1|160116.1|160230.8|160140.8|160191.5|160101.5|36
1655986330000|2022-06-23 12:12:10|160203.6|160113.6|160201.3|160111.3|160214.7|160124.7|160196.2|160106.2|35
1655986340000|2022-06-23 12:12:20|160199.1|160109.1|160178.7|160088.7|160205.7|160115.7|160171.4|160081.4|39
1655986350000|2022-06-23 12:12:30|160179|160089|160193.9|160103.9|160194.9|160104.9|160178.6|160088.6|33
1655986360000|2022-06-23 12:12:40|160192.3|160102.3|160209.1|160119.1|160212|160122|160186.8|160096.8|25
1655986370000|2022-06-23 12:12:50|160211.2|160121.2|160210|160120|160217.2|160127.2|160209.6|160119.6|22
1655986380000|2022-06-23 12:13:00|160213.8|160123.8|160241.5|160151.5|160244.3|160154.3|160213.5|160123.5|26
1655986390000|2022-06-23 12:13:10|160240.3|160150.3|160252|160162|160258.1|160168.1|160235.5|160145.5|31
1655986400000|2022-06-23 12:13:20|160251.3|160161.3|160256.6|160166.6|160257.6|160167.6|160251.3|160161.3|26
1655986410000|2022-06-23 12:13:30|160256.8|160166.8|160259|160169|160259.7|160169.7|160256.3|160166.3|20
1655986420000|2022-06-23 12:13:40|160260|160170|160265.1|160175.1|160266.5|160176.5|160257|160167|28
1655986430000|2022-06-23 12:13:50|160266|160176|160264.2|160174.2|160266|160176|160258.4|160168.4|23
1655986440000|2022-06-23 12:14:00|160265.3|160175.3|160260.7|160170.7|160265.5|160175.5|160254.7|160164.7|28
1655986450000|2022-06-23 12:14:10|160260.3|160170.3|160290.4|160200.4|160290.4|160200.4|160260.2|160170.2|25
1655986460000|2022-06-23 12:14:20|160287.7|160197.7|160287.4|160197.4|160289.7|160199.7|160286.4|160196.4|9
1655986470000|2022-06-23 12:14:30|160291.2|160201.2|160303.4|160213.4|160305.4|160215.4|160287.1|160197.1|21
1655986480000|2022-06-23 12:14:40|160303|160213|160307.8|160217.8|160318|160228|160303|160213|31
1655986490000|2022-06-23 12:14:50|160315.2|160225.2|160313.6|160223.6|160315.5|160225.5|160313.3|160223.3|6
1655986500000|2022-06-23 12:15:00|160310.9|160220.9|160300.8|160210.8|160316.9|160226.9|160298.4|160208.4|16
1655986510000|2022-06-23 12:15:10|160300.3|160210.3|160300.7|160210.7|160312.3|160222.3|160293.6|160203.6|30
1655986520000|2022-06-23 12:15:20|160303.2|160213.2|160316.3|160226.3|160319.4|160229.4|160296.2|160206.2|29
1655986530000|2022-06-23 12:15:30|160314.8|160224.8|160320.5|160230.5|160320.5|160230.5|160306.1|160216.1|21
1655986540000|2022-06-23 12:15:40|160316.9|160226.9|160316.4|160226.4|160319.2|160229.2|160315.4|160225.4|23
1655986550000|2022-06-23 12:15:50|160315.2|160225.2|160313.9|160223.9|160315.2|160225.2|160302.1|160212.1|26
1655986560000|2022-06-23 12:16:00|160316.3|160226.3|160317.3|160227.3|160320.3|160230.3|160304.6|160214.6|22
1655986570000|2022-06-23 12:16:10|160317.7|160227.7|160316.1|160226.1|160319.5|160229.5|160307.2|160217.2|24
1655986580000|2022-06-23 12:16:20|160315.3|160225.3|160317.1|160227.1|160322.9|160232.9|160306.7|160216.7|29
1655986590000|2022-06-23 12:16:30|160313.9|160223.9|160311.3|160221.3|160317.6|160227.6|160310.5|160220.5|15
1655986600000|2022-06-23 12:16:40|160309.7|160219.7|160314.2|160224.2|160322.1|160224.2|160301.5|160191.3|17
1655986610000|2022-06-23 12:16:50|160312.2|160222.2|160228.8|160138.8|160312.2|160222.2|160221.8|160131.8|28
1655986620000|2022-06-23 12:17:00|160227.1|160137.1|160249|160159|160249.3|160159.3|160221.1|160131.1|37
1655986630000|2022-06-23 12:17:10|160248.6|160158.6|160231.2|160141.2|160252.9|160162.9|160231.2|160141.2|32
1655986640000|2022-06-23 12:17:20|160232.5|160142.5|160218.4|160128.4|160236.8|160146.8|160214.7|160124.7|31
1655986650000|2022-06-23 12:17:30|160218.3|160128.3|160221.3|160131.3|160244.7|160138.6|160208.1|160114.7|31
1655986660000|2022-06-23 12:17:40|160220.1|160130.1|160244|160154|160267.4|160177.4|160216.4|160126.4|35
1655986670000|2022-06-23 12:17:50|160248.7|160158.7|160247|160157|160272.2|160175.3|160244.8|160131.5|30
1655986680000|2022-06-23 12:18:00|160244.9|160154.9|160243.7|160153.7|160247.7|160157.7|160238|160148|27
1655986690000|2022-06-23 12:18:10|160246.3|160156.3|160255.2|160165.2|160263.2|160168.5|160242.6|160133.2|33
1655986700000|2022-06-23 12:18:20|160259.4|160169.4|160243.6|160153.6|160265.8|160175.8|160243.6|160131|33
1655986710000|2022-06-23 12:18:30|160250.6|160160.6|160263.9|160173.9|160274.5|160184.5|160241.7|160151.7|39
1655986720000|2022-06-23 12:18:40|160258|160168|160271.2|160181.2|160273.5|160183.5|160245.7|160155.7|38
1655986730000|2022-06-23 12:18:50|160271.9|160181.9|160262.8|160172.8|160276.6|160186.6|160251.3|160161.3|34
1655986740000|2022-06-23 12:19:00|160257.1|160167.1|160244.9|160154.9|160257.1|160167.1|160233.9|160143.9|38
1655986750000|2022-06-23 12:19:10|160244.3|160154.3|160263.1|160173.1|160269.1|160179.1|160241.6|160151.6|31
1655986760000|2022-06-23 12:19:20|160262.8|160172.8|160274.5|160184.5|160279.8|160189.8|160260.8|160170.8|36
1655986770000|2022-06-23 12:19:30|160276.2|160186.2|160256.8|160166.8|160276.2|160186.2|160253.7|160163.7|37
1655986780000|2022-06-23 12:19:40|160258.3|160168.3|160262.6|160172.6|160268.2|160178.2|160258.3|160168.3|32
1655986790000|2022-06-23 12:19:50|160261.1|160171.1|160266.9|160176.9|160270.2|160180.2|160260.1|160170.1|34
1655986800000|2022-06-23 12:20:00|160262.2|160172.2|160262.3|160172.3|160262.3|160172.3|160249|160159|36
1655986810000|2022-06-23 12:20:10|160264.7|160174.7|160277|160187|160296|160206|160264.7|160174.7|36
1655986820000|2022-06-23 12:20:20|160277.6|160187.6|160251.8|160161.8|160278.7|160188.7|160251.8|160161.8|37
1655986830000|2022-06-23 12:20:30|160250.5|160160.5|160248.3|160158.3|160256.9|160166.9|160248.1|160158.1|33
1655986840000|2022-06-23 12:20:40|160246.5|160156.5|160249.2|160159.2|160258.9|160168.9|160245.1|160155.1|31
1655986850000|2022-06-23 12:20:50|160248.6|160158.6|160257.4|160167.4|160280.3|160172.6|160248.6|160150.3|28
1655986860000|2022-06-23 12:21:00|160255.6|160165.6|160252.2|160162.2|160265.4|160175.4|160248.3|160158.3|28
1655986870000|2022-06-23 12:21:10|160251.4|160161.4|160249.2|160159.2|160257.2|160167.2|160248.8|160158.8|27
1655986880000|2022-06-23 12:21:20|160249.5|160159.5|160250.1|160160.1|160250.1|160160.1|160241.8|160151.8|20
1655986890000|2022-06-23 12:21:30|160254.6|160164.6|160287.9|160197.9|160290|160200|160254.6|160164.6|31
1655986900000|2022-06-23 12:21:40|160289.3|160199.3|160270|160180|160291.8|160201.8|160269.9|160179.9|36
1655986910000|2022-06-23 12:21:50|160270.9|160180.9|160288.4|160198.4|160291.8|160201.8|160269.5|160179.5|31
1655986920000|2022-06-23 12:22:00|160287.5|160197.5|160278.5|160188.5|160294.6|160204.6|160271.9|160181.9|28
1655986930000|2022-06-23 12:22:10|160276.7|160186.7|160274.7|160184.7|160278.3|160188.3|160273.7|160183.7|20
1655986940000|2022-06-23 12:22:20|160273.9|160183.9|160284.3|160194.3|160288|160198|160248.1|160158.1|29
1655986950000|2022-06-23 12:22:30|160285.1|160195.1|160292.1|160202.1|160307.2|160217.2|160280|160190|29
1655986960000|2022-06-23 12:22:40|160297.1|160207.1|160308.7|160218.7|160311|160221|160292.6|160202.6|27
1655986970000|2022-06-23 12:22:50|160305.8|160215.8|160302.5|160212.5|160318.4|160227.1|160302.5|160186.8|28
1655986980000|2022-06-23 12:23:00|160308.9|160218.9|160309|160219|160310.4|160220.4|160302.3|160212.3|20
1655986990000|2022-06-23 12:23:10|160306.9|160216.9|160311.6|160221.6|160320.7|160230.7|160301.1|160211.1|30
1655987000000|2022-06-23 12:23:20|160312.4|160222.4|160312.4|160222.4|160325|160225.3|160302.1|160193.2|27
1655987010000|2022-06-23 12:23:30|160309.3|160219.3|160305.9|160215.9|160312.1|160222.1|160304.6|160214.6|16
1655987020000|2022-06-23 12:23:40|160306.2|160216.2|160279.8|160189.8|160306.2|160216.2|160275.8|160173.8|32
1655987030000|2022-06-23 12:23:50|160280.3|160190.3|160315.2|160225.2|160323.7|160233.7|160279.9|160189.9|26
1655987040000|2022-06-23 12:24:00|160316.4|160226.4|160320.9|160230.9|160322.3|160232.3|160310|160220|27
1655987050000|2022-06-23 12:24:10|160319.3|160229.3|160322.5|160232.5|160334.7|160244.6|160305.5|160200.6|25
1655987060000|2022-06-23 12:24:20|160325.8|160235.8|160308.8|160218.8|160326.6|160236.6|160306.6|160216.6|27
1655987070000|2022-06-23 12:24:30|160307.1|160217.1|160315.1|160225.1|160319.7|160229.7|160307.1|160217.1|25
1655987080000|2022-06-23 12:24:40|160318.2|160228.2|160324.6|160234.6|160324.6|160234.6|160313.2|160223.2|28
1655987090000|2022-06-23 12:24:50|160323.9|160233.9|160313.9|160223.9|160323.9|160233.9|160313.7|160223.7|24
1655987100000|2022-06-23 12:25:00|160321.4|160231.4|160292.8|160202.8|160321.4|160231.4|160279.8|160189.8|34
1655987110000|2022-06-23 12:25:10|160294.4|160204.4|160315.7|160225.7|160320.1|160230.1|160288.2|160198.2|23
1655987120000|2022-06-23 12:25:20|160306.4|160216.4|160304.2|160214.2|160307.2|160217.2|160298.5|160208.5|35
1655987130000|2022-06-23 12:25:30|160301.2|160211.2|160297.5|160207.5|160304.7|160214.7|160292.4|160202.4|36
1655987140000|2022-06-23 12:25:40|160296.3|160206.3|160296.3|160206.3|160310.7|160220.7|160287.9|160197.9|32
1655987150000|2022-06-23 12:25:50|160297.6|160207.6|160281.3|160191.3|160298.8|160208.8|160279.8|160189.8|32
1655987160000|2022-06-23 12:26:00|160279.6|160189.6|160283.3|160193.3|160284.7|160194.7|160277.3|160187.3|31
1655987170000|2022-06-23 12:26:10|160284.8|160194.8|160267.2|160177.2|160284.8|160194.8|160267.2|160177.2|24
1655987180000|2022-06-23 12:26:20|160266.1|160176.1|160275.2|160185.2|160277.6|160187.6|160263.1|160173.1|29
1655987190000|2022-06-23 12:26:30|160273.7|160183.7|160273.1|160183.1|160278.7|160188.7|160272.5|160182.5|28
1655987200000|2022-06-23 12:26:40|160272.5|160182.5|160271.2|160181.2|160272.5|160182.5|160266|160176|30
1655987210000|2022-06-23 12:26:50|160269.7|160179.7|160270.5|160180.5|160273.1|160183.1|160268.6|160178.6|18
1655987220000|2022-06-23 12:27:00|160270.8|160180.8|160277|160187|160279.5|160189.5|160267.8|160177.8|24
1655987230000|2022-06-23 12:27:10|160275.6|160185.6|160275.5|160185.5|160284.5|160194.5|160269.8|160179.8|30
1655987240000|2022-06-23 12:27:20|160275.6|160185.6|160268|160178|160282.1|160192.1|160266.4|160176.4|30
1655987250000|2022-06-23 12:27:30|160268.2|160178.2|160265.3|160175.3|160277|160187|160263.3|160173.3|35
1655987260000|2022-06-23 12:27:40|160266.1|160176.1|160274.3|160184.3|160280.3|160190.3|160266.1|160176.1|28
1655987270000|2022-06-23 12:27:50|160274.7|160184.7|160300.9|160170.9|160300.9|160192.7|160271|160170.9|27
1655987280000|2022-06-23 12:28:00|160284.2|160194.2|160286|160196|160286.8|160196.8|160282.2|160192.2|25
1655987290000|2022-06-23 12:28:10|160291.4|160201.4|160290.4|160200.4|160292.3|160202.3|160285.2|160195.2|13
1655987300000|2022-06-23 12:28:20|160289|160199|160292.8|160202.8|160292.8|160202.8|160288.1|160198.1|18
1655987310000|2022-06-23 12:28:30|160292.1|160202.1|160291.7|160201.7|160295.2|160205.2|160289.5|160199.5|12
1655987320000|2022-06-23 12:28:40|160292.5|160202.5|160285.9|160195.9|160295.1|160205.1|160284.2|160194.2|14
1655987330000|2022-06-23 12:28:50|160286.9|160196.9|160275.1|160185.1|160286.9|160196.9|160275.1|160185.1|28
1655987340000|2022-06-23 12:29:00|160286.7|160196.7|160314.1|160224.1|160327|160231.2|160286.7|160193.6|32
1655987350000|2022-06-23 12:29:10|160315.4|160225.4|160306.4|160216.4|160315.4|160225.4|160304.8|160214.8|19
1655987360000|2022-06-23 12:29:20|160305.2|160215.2|160307.8|160217.8|160318.3|160228.3|160303.7|160213.7|18
1655987370000|2022-06-23 12:29:30|160308.8|160218.8|160278.6|160188.6|160312.5|160222.5|160271.6|160181.6|32
1655987380000|2022-06-23 12:29:40|160277.4|160187.4|160292.5|160202.5|160315.4|160205.4|160276.4|160173|30
1655987390000|2022-06-23 12:29:50|160309.6|160179.6|160279.8|160189.8|160315.9|160201|160279.8|160172.5|23
1655987400000|2022-06-23 12:30:00|160296.2|160166.2|160312.4|160182.4|160313.3|160204.9|160289.6|160159.6|31
1655987410000|2022-06-23 12:30:10|160312.9|160182.9|160289.9|160199.9|160313.5|160205.9|160283.3|160180.2|35
1655987420000|2022-06-23 12:30:20|160292.5|160202.5|160286.3|160196.3|160306.3|160206.4|160286|160176.3|38
1655987430000|2022-06-23 12:30:30|160285.5|160195.5|160276.5|160186.5|160290.8|160200.8|160272|160182|36
1655987440000|2022-06-23 12:30:40|160277.1|160187.1|160285.1|160195.1|160285.4|160195.4|160276|160186|33
1655987450000|2022-06-23 12:30:50|160284.5|160194.5|160282.3|160192.3|160285.2|160195.2|160280.9|160190.9|32
1655987460000|2022-06-23 12:31:00|160282.4|160192.4|160290.6|160200.6|160291|160201|160280.6|160190.6|34
1655987470000|2022-06-23 12:31:10|160290|160200|160261.6|160171.6|160298|160208|160259.4|160152.5|39
1655987480000|2022-06-23 12:31:20|160262.3|160172.3|160266.8|160176.8|160270.1|160180.1|160257.8|160167.8|40
1655987490000|2022-06-23 12:31:30|160271.1|160181.1|160275.4|160185.4|160276.2|160186.2|160265.9|160175.9|37
1655987500000|2022-06-23 12:31:40|160278|160188|160292.5|160202.5|160298.1|160208.1|160278|160188|38
1655987510000|2022-06-23 12:31:50|160291.6|160201.6|160270.8|160180.8|160292.6|160202.6|160267|160177|36
1655987520000|2022-06-23 12:32:00|160272.7|160182.7|160250.6|160160.6|160277.4|160187.4|160250.6|160160.6|36
1655987530000|2022-06-23 12:32:10|160256.6|160166.6|160255.4|160165.4|160258|160168|160248.8|160158.8|39
1655987540000|2022-06-23 12:32:20|160254.1|160164.1|160256|160166|160256.3|160166.3|160252.4|160162.4|26
1655987550000|2022-06-23 12:32:30|160255.7|160165.7|160260.5|160170.5|160265.6|160175.6|160255.5|160165.5|35
1655987560000|2022-06-23 12:32:40|160261.9|160171.9|160259.7|160169.7|160261.9|160171.9|160254.9|160164.9|37
1655987570000|2022-06-23 12:32:50|160259.6|160169.6|160274.6|160184.6|160274.6|160184.6|160259.6|160169.6|37
1655987580000|2022-06-23 12:33:00|160273.1|160183.1|160267.5|160177.5|160275.4|160185.4|160263.2|160173.2|37
1655987590000|2022-06-23 12:33:10|160267.3|160177.3|160265.3|160175.3|160275.1|160185.1|160259.5|160169.5|34
1655987600000|2022-06-23 12:33:20|160266.2|160176.2|160285.3|160195.3|160299.8|160209.8|160266.2|160176.2|37
1655987610000|2022-06-23 12:33:30|160283.4|160193.4|160267.2|160177.2|160291|160201|160262.9|160172.9|31
1655987620000|2022-06-23 12:33:40|160264.3|160174.3|160265.6|160175.6|160272.1|160182.1|160261.6|160171.6|31
1655987630000|2022-06-23 12:33:50|160264.9|160174.9|160272.2|160182.2|160273.8|160183.8|160264.9|160174.9|24
1655987640000|2022-06-23 12:34:00|160276.3|160186.3|160282.8|160192.8|160282.8|160192.8|160270|160180|32
1655987650000|2022-06-23 12:34:10|160305.3|160215.3|160296.3|160206.3|160312|160222|160290.4|160200.4|34
1655987660000|2022-06-23 12:34:20|160295.6|160205.6|160317.5|160227.5|160317.5|160227.5|160295.6|160205.6|21
1655987670000|2022-06-23 12:34:30|160314.2|160224.2|160367.5|160277.5|160367.5|160277.5|160288.5|160198.5|34
1655987680000|2022-06-23 12:34:40|160366.7|160276.7|160334.7|160244.7|160369.7|160279.7|160329.7|160239.7|38
1655987690000|2022-06-23 12:34:50|160335.4|160245.4|160332|160242|160341.4|160251.4|160332|160242|29
1655987700000|2022-06-23 12:35:00|160327.7|160237.7|160326.1|160236.1|160327.7|160237.7|160322.4|160232.4|31
1655987710000|2022-06-23 12:35:10|160326|160236|160338.6|160248.6|160342.3|160252.3|160323.9|160233.9|32
1655987720000|2022-06-23 12:35:20|160343.9|160253.9|160324.6|160234.6|160348.6|160258.6|160323.4|160233.4|32
1655987730000|2022-06-23 12:35:30|160325.1|160235.1|160270.8|160180.8|160325.1|160235.1|160270.8|160180.8|27
1655987740000|2022-06-23 12:35:40|160273.5|160183.5|160263.2|160173.2|160275.4|160185.4|160260.7|160170.7|37
1655987750000|2022-06-23 12:35:50|160267.3|160177.3|160271.7|160181.7|160289.5|160199.5|160267.3|160177.3|35
1655987760000|2022-06-23 12:36:00|160273.9|160183.9|160267.9|160177.9|160287.2|160197.2|160267.9|160177.9|34
1655987770000|2022-06-23 12:36:10|160271.7|160181.7|160277.4|160187.4|160277.4|160187.4|160269.1|160179.1|30
1655987780000|2022-06-23 12:36:20|160277.7|160187.7|160283.6|160193.6|160283.7|160193.7|160277|160187|29
1655987790000|2022-06-23 12:36:30|160283.8|160193.8|160299|160209|160314.1|160224.1|160280.6|160190.6|29
1655987800000|2022-06-23 12:36:40|160297.7|160207.7|160253.1|160163.1|160302.5|160212.5|160253.1|160163.1|32
1655987810000|2022-06-23 12:36:50|160252.8|160162.8|160250.3|160160.3|160254.7|160164.7|160248.2|160158.2|32
1655987820000|2022-06-23 12:37:00|160250.7|160160.7|160244.8|160154.8|160256.8|160166.8|160241.7|160151.7|36
1655987830000|2022-06-23 12:37:10|160244.6|160154.6|160254.1|160164.1|160254.1|160164.1|160243.9|160153.9|31
1655987840000|2022-06-23 12:37:20|160256.3|160166.3|160248.4|160158.4|160273.7|160183.7|160247.3|160157.3|36
1655987850000|2022-06-23 12:37:30|160249.2|160159.2|160216.9|160126.9|160250|160160|160214.8|160124.8|33
1655987860000|2022-06-23 12:37:40|160220.1|160130.1|160240|160150|160245|160155|160219.6|160129.6|29
1655987870000|2022-06-23 12:37:50|160240.5|160150.5|160249.2|160159.2|160250.5|160160.5|160237|160147|30
1655987880000|2022-06-23 12:38:00|160252.4|160162.4|160250.7|160160.7|160266.1|160176.1|160241.5|160151.5|31
1655987890000|2022-06-23 12:38:10|160248.5|160158.5|160243|160153|160250.6|160160.6|160237.1|160147.1|28
1655987900000|2022-06-23 12:38:20|160243.4|160153.4|160270.6|160180.6|160273.3|160183.3|160234.1|160144.1|28
1655987910000|2022-06-23 12:38:30|160276.6|160186.6|160294.3|160204.3|160294.3|160204.3|160267.8|160177.8|32
1655987920000|2022-06-23 12:38:40|160292|160202|160289.1|160199.1|160296.4|160206.4|160287|160197|33
1655987930000|2022-06-23 12:38:50|160289.7|160199.7|160285.9|160195.9|160290.8|160200.8|160280.9|160190.9|28
1655987940000|2022-06-23 12:39:00|160288.6|160198.6|160276.7|160186.7|160290|160200|160270.9|160180.9|22
1655987950000|2022-06-23 12:39:10|160276.8|160186.8|160262.5|160172.5|160279.7|160189.7|160259.4|160169.4|25
1655987960000|2022-06-23 12:39:20|160261.8|160171.8|160266.3|160176.3|160266.6|160176.6|160261|160171|30
1655987970000|2022-06-23 12:39:30|160266.9|160176.9|160256.9|160166.9|160266.9|160176.9|160251.9|160161.9|26
1655987980000|2022-06-23 12:39:40|160256.7|160166.7|160263.7|160173.7|160267.9|160177.9|160255.4|160165.4|27
1655987990000|2022-06-23 12:39:50|160265.4|160175.4|160269.5|160179.5|160276.2|160186.2|160263.8|160173.8|25
1655988000000|2022-06-23 12:40:00|160267.3|160177.3|160274|160184|160275.1|160185.1|160267.3|160177.3|28
1655988010000|2022-06-23 12:40:10|160274.3|160184.3|160303|160213|160312.3|160222.3|160271.6|160181.6|36
1655988020000|2022-06-23 12:40:20|160302.7|160212.7|160286.2|160196.2|160303.3|160213.3|160282.3|160192.3|27
1655988030000|2022-06-23 12:40:30|160287.4|160197.4|160248.6|160158.6|160288.3|160198.3|160248.6|160158.6|29
1655988040000|2022-06-23 12:40:40|160254.6|160164.6|160254|160164|160270.7|160180.7|160252.3|160162.3|26
1655988050000|2022-06-23 12:40:50|160260.1|160170.1|160275.6|160185.6|160282.9|160192.9|160260.1|160170.1|29
1655988060000|2022-06-23 12:41:00|160274.8|160184.8|160245.2|160155.2|160276|160186|160243.5|160153.5|24
1655988070000|2022-06-23 12:41:10|160245.9|160155.9|160212.6|160122.6|160246.2|160156.2|160203.6|160113.6|29
1655988080000|2022-06-23 12:41:20|160212.5|160122.5|160216.5|160126.5|160217.9|160127.9|160210.8|160120.8|23
1655988090000|2022-06-23 12:41:30|160216.7|160126.7|160216.9|160126.9|160217.1|160127.1|160215|160125|12
1655988100000|2022-06-23 12:41:40|160216.8|160126.8|160230.7|160140.7|160237.9|160147.9|160216.5|160126.5|31
1655988110000|2022-06-23 12:41:50|160229|160139|160229.5|160139.5|160236.5|160146.5|160227.8|160137.8|28
1655988120000|2022-06-23 12:42:00|160229.4|160139.4|160206.4|160116.4|160229.4|160139.4|160205.9|160115.9|28
1655988130000|2022-06-23 12:42:10|160172.2|160082.2|160167.5|160077.5|160172.2|160082.2|160157.2|160067.2|31
1655988140000|2022-06-23 12:42:20|160168|160078|160171.4|160081.4|160176.6|160086.6|160167.2|160077.2|21
1655988150000|2022-06-23 12:42:30|160171.7|160081.7|160187.4|160097.4|160194.9|160104.9|160171|160081|20
1655988160000|2022-06-23 12:42:40|160188.3|160098.3|160192.1|160102.1|160193.9|160103.9|160187.6|160097.6|23
1655988170000|2022-06-23 12:42:50|160191.8|160101.8|160195.1|160105.1|160196.5|160106.5|160191.1|160101.1|14
1655988180000|2022-06-23 12:43:00|160194.7|160104.7|160221.9|160131.9|160221.9|160131.9|160194.2|160104.2|26
1655988190000|2022-06-23 12:43:10|160220.6|160130.6|160210.6|160120.6|160221.4|160131.4|160204.6|160114.6|24
1655988200000|2022-06-23 12:43:20|160209.9|160119.9|160206.7|160116.7|160209.9|160119.9|160205|160115|20
1655988210000|2022-06-23 12:43:30|160206.6|160116.6|160207.9|160117.9|160208.1|160118.1|160205.8|160115.8|16
1655988220000|2022-06-23 12:43:40|160207.5|160117.5|160251|160161|160254.4|160164.4|160207|160117|22
1655988230000|2022-06-23 12:43:50|160255.2|160165.2|160278.6|160188.6|160282.7|160192.7|160251.2|160161.2|37
1655988240000|2022-06-23 12:44:00|160272.3|160182.3|160275.3|160185.3|160276.7|160186.7|160268.2|160178.2|38
1655988250000|2022-06-23 12:44:10|160274.4|160184.4|160271.2|160181.2|160284.4|160194.4|160270.3|160180.3|39
1655988260000|2022-06-23 12:44:20|160270.2|160180.2|160266.7|160176.7|160273.4|160183.4|160264.1|160174.1|39
1655988270000|2022-06-23 12:44:30|160267.5|160177.5|160311.1|160221.1|160314.1|160224.1|160265.9|160175.9|34
1655988280000|2022-06-23 12:44:40|160309.9|160219.9|160298.6|160208.6|160313.4|160223.4|160288.4|160198.4|32
1655988290000|2022-06-23 12:44:50|160298.3|160208.3|160324.6|160234.6|160325.2|160235.2|160298.3|160208.3|34
1655988300000|2022-06-23 12:45:00|160325.4|160235.4|160333.9|160243.9|160362|160272|160325.4|160235.4|38
1655988310000|2022-06-23 12:45:10|160336.6|160246.6|160323.4|160233.4|160337.2|160247.2|160322|160232|37
1655988320000|2022-06-23 12:45:20|160316.7|160226.7|160303.8|160213.8|160316.7|160226.7|160288.8|160198.8|37
1655988330000|2022-06-23 12:45:30|160299.8|160209.8|160298.1|160208.1|160302.3|160212.3|160297.9|160207.9|29
1655988340000|2022-06-23 12:45:40|160297.8|160207.8|160297.5|160207.5|160301.6|160211.6|160294.7|160204.7|33
1655988350000|2022-06-23 12:45:50|160297.1|160207.1|160271.2|160181.2|160301.1|160211.1|160269.2|160179.2|34
1655988360000|2022-06-23 12:46:00|160269.4|160179.4|160261.5|160171.5|160272.6|160182.6|160240.8|160150.8|40
1655988370000|2022-06-23 12:46:10|160269.1|160179.1|160272.3|160182.3|160277.3|160187.3|160269.1|160179.1|32
1655988380000|2022-06-23 12:46:20|160273.3|160183.3|160278.1|160188.1|160280.9|160190.9|160270.9|160180.9|25
1655988390000|2022-06-23 12:46:30|160278.8|160188.8|160267.1|160177.1|160278.8|160188.8|160255.2|160165.2|33
1655988400000|2022-06-23 12:46:40|160267.8|160177.8|160268|160178|160275.4|160185.4|160266|160176|29
1655988410000|2022-06-23 12:46:50|160267.1|160177.1|160270.5|160180.5|160276.6|160186.6|160267.1|160177.1|25
1655988420000|2022-06-23 12:47:00|160265.4|160175.4|160276.1|160186.1|160290.6|160200.6|160265|160175|36
1655988430000|2022-06-23 12:47:10|160274.5|160184.5|160284.6|160194.6|160285.8|160195.8|160273.5|160183.5|35
1655988440000|2022-06-23 12:47:20|160285.9|160195.9|160285.5|160195.5|160293|160203|160284.6|160194.6|32
1655988450000|2022-06-23 12:47:30|160285.2|160195.2|160289|160199|160309.8|160219.8|160285.1|160195.1|32
1655988460000|2022-06-23 12:47:40|160292.4|160202.4|160290.3|160200.3|160292.4|160202.4|160288.1|160198.1|31
1655988470000|2022-06-23 12:47:50|160291.6|160201.6|160256.1|160166.1|160291.6|160201.6|160256.1|160166.1|32
1655988480000|2022-06-23 12:48:00|160258.2|160168.2|160271.4|160181.4|160271.6|160181.6|160256.4|160166.4|34
1655988490000|2022-06-23 12:48:10|160272.3|160182.3|160278.2|160188.2|160294.2|160204.2|160271.5|160181.5|39
1655988500000|2022-06-23 12:48:20|160278.1|160188.1|160268.4|160178.4|160290.4|160200.4|160268.4|160178.4|38
1655988510000|2022-06-23 12:48:30|160268.1|160178.1|160266.4|160176.4|160269.3|160179.3|160259.2|160169.2|30
1655988520000|2022-06-23 12:48:40|160267.1|160177.1|160279.1|160189.1|160290.5|160200.5|160264.6|160174.6|28
1655988530000|2022-06-23 12:48:50|160271.7|160181.7|160267.9|160177.9|160288.5|160198.5|160267.9|160177.9|37
1655988540000|2022-06-23 12:49:00|160274.5|160184.5|160268.1|160178.1|160275.3|160185.3|160267|160177|33
1655988550000|2022-06-23 12:49:10|160269.8|160179.8|160279.6|160189.6|160279.8|160189.8|160266.6|160176.6|35
1655988560000|2022-06-23 12:49:20|160277.9|160187.9|160262.8|160172.8|160279.1|160189.1|160258.2|160168.2|34
1655988570000|2022-06-23 12:49:30|160259.1|160169.1|160256.7|160166.7|160259.1|160169.1|160255.8|160165.8|25
1655988580000|2022-06-23 12:49:40|160256.3|160166.3|160274.9|160184.9|160277.1|160187.1|160255.9|160165.9|34
1655988590000|2022-06-23 12:49:50|160274.6|160184.6|160301.7|160211.7|160302.2|160212.2|160273|160183|36
1655988600000|2022-06-23 12:50:00|160302.2|160212.2|160322.9|160232.9|160324.7|160234.7|160302.2|160212.2|36
1655988610000|2022-06-23 12:50:10|160323|160233|160313.7|160223.7|160331.6|160241.6|160313.7|160223.7|38
1655988620000|2022-06-23 12:50:20|160316.4|160226.4|160320.7|160230.7|160322.8|160232.8|160315.4|160225.4|34
1655988630000|2022-06-23 12:50:30|160320.5|160230.5|160331.8|160241.8|160333|160243|160315.4|160225.4|33
1655988640000|2022-06-23 12:50:40|160331|160241|160343.8|160253.8|160350.3|160260.3|160328.3|160238.3|37
1655988650000|2022-06-23 12:50:50|160348.7|160258.7|160362.3|160272.3|160381.1|160291.1|160348.7|160258.7|36
1655988660000|2022-06-23 12:51:00|160359.8|160269.8|160314.7|160224.7|160359.8|160269.8|160314|160224|29
1655988670000|2022-06-23 12:51:10|160318.3|160228.3|160321.7|160231.7|160325.9|160235.9|160317.7|160227.7|36
1655988680000|2022-06-23 12:51:20|160320.6|160230.6|160327.8|160237.8|160328.8|160238.8|160312.6|160222.6|36
1655988690000|2022-06-23 12:51:30|160327.4|160237.4|160330.6|160240.6|160330.6|160240.6|160325.6|160235.6|37
1655988700000|2022-06-23 12:51:40|160330.8|160240.8|160326.1|160236.1|160342.4|160252.4|160326.1|160236.1|37
1655988710000|2022-06-23 12:51:50|160325.9|160235.9|160329.7|160239.7|160329.7|160239.7|160324.3|160234.3|30
1655988720000|2022-06-23 12:52:00|160337.3|160247.3|160324.9|160234.9|160338.6|160248.6|160324.7|160234.7|35
1655988730000|2022-06-23 12:52:10|160323.1|160233.1|160342|160252|160346.9|160256.9|160321.4|160231.4|34
1655988740000|2022-06-23 12:52:20|160341.7|160251.7|160329.8|160239.8|160347.4|160257.4|160329.8|160239.8|33
1655988750000|2022-06-23 12:52:30|160326.5|160236.5|160324.2|160234.2|160332.2|160242.2|160324.2|160234.2|31
1655988760000|2022-06-23 12:52:40|160324.6|160234.6|160323.2|160233.2|160331.7|160241.7|160323|160233|32
1655988770000|2022-06-23 12:52:50|160323.1|160233.1|160285|160195|160325.1|160235.1|160274.9|160184.9|35
1655988780000|2022-06-23 12:53:00|160286.7|160196.7|160282.9|160192.9|160289.4|160199.4|160272.6|160182.6|34
1655988790000|2022-06-23 12:53:10|160283|160193|160269.2|160179.2|160283|160193|160267.6|160177.6|34
1655988800000|2022-06-23 12:53:20|160269.8|160179.8|160293.9|160203.9|160300.4|160210.4|160269.6|160179.6|35
1655988810000|2022-06-23 12:53:30|160293.3|160203.3|160275.7|160185.7|160295.3|160205.3|160272|160182|38
1655988820000|2022-06-23 12:53:40|160275.9|160185.9|160266.9|160176.9|160278.2|160188.2|160260.6|160170.6|31
1655988830000|2022-06-23 12:53:50|160269.1|160179.1|160258.8|160168.8|160269.1|160179.1|160251.3|160161.3|33
1655988840000|2022-06-23 12:54:00|160259.6|160169.6|160253.8|160163.8|160259.7|160169.7|160249.2|160159.2|30
1655988850000|2022-06-23 12:54:10|160254|160164|160269.1|160179.1|160272|160182|160254|160164|32
1655988860000|2022-06-23 12:54:20|160266|160176|160257.3|160167.3|160266|160176|160253|160163|32
1655988870000|2022-06-23 12:54:30|160257.6|160167.6|160246.3|160156.3|160257.6|160167.6|160245.6|160155.6|26
1655988880000|2022-06-23 12:54:40|160249|160159|160250.9|160160.9|160251.9|160161.9|160246.1|160156.1|21
1655988890000|2022-06-23 12:54:50|160251.4|160161.4|160249.7|160159.7|160257|160167|160249.1|160159.1|31
1655988900000|2022-06-23 12:55:00|160255.2|160165.2|160250.6|160160.6|160257.7|160167.7|160245.3|160155.3|35
1655988910000|2022-06-23 12:55:10|160250.4|160160.4|160241.8|160151.8|160255.1|160165.1|160241.8|160151.8|32
1655988920000|2022-06-23 12:55:20|160242.8|160152.8|160245.2|160155.2|160248.8|160158.8|160242.5|160152.5|31
1655988930000|2022-06-23 12:55:30|160244.5|160154.5|160284.2|160194.2|160285.3|160195.3|160244.2|160154.2|32
1655988940000|2022-06-23 12:55:40|160294|160204|160294.2|160204.2|160303.2|160213.2|160288|160198|29
1655988950000|2022-06-23 12:55:50|160293|160203|160281.6|160191.6|160298.6|160208.6|160281.6|160191.6|33
1655988960000|2022-06-23 12:56:00|160281.3|160191.3|160278.9|160188.9|160284.7|160194.7|160277.2|160187.2|34
1655988970000|2022-06-23 12:56:10|160280.7|160190.7|160265.1|160175.1|160280.7|160190.7|160263.7|160173.7|32
1655988980000|2022-06-23 12:56:20|160267|160177|160245.4|160155.4|160267|160177|160238.8|160148.8|32
1655988990000|2022-06-23 12:56:30|160246.7|160156.7|160157.5|160067.5|160247.4|160157.4|160150.7|160060.7|32
1655989000000|2022-06-23 12:56:40|160161.4|160071.4|160051.7|159961.7|160164.1|160074.1|160051.7|159961.7|25
1655989010000|2022-06-23 12:56:50|160060.3|159970.3|160058.7|159968.7|160064.4|159974.4|160052.4|159962.4|31
1655989020000|2022-06-23 12:57:00|160059.7|159969.7|160051.5|159961.5|160062.8|159972.8|160047.9|159957.9|30
1655989030000|2022-06-23 12:57:10|160051.6|159961.6|160040.8|159950.8|160071.3|159981.3|160019.4|159929.4|35
1655989040000|2022-06-23 12:57:20|160037.4|159947.4|160054.3|159964.3|160064.6|159974.6|160037|159947|32
1655989050000|2022-06-23 12:57:30|160052.4|159962.4|160026.2|159936.2|160053|159963|160026|159936|28
1655989060000|2022-06-23 12:57:40|160021.2|159931.2|160038.1|159948.1|160045.6|159955.6|160021.2|159931.2|28
1655989070000|2022-06-23 12:57:50|160040.5|159950.5|160055.9|159965.9|160057.5|159967.5|160038.5|159948.5|27
1655989080000|2022-06-23 12:58:00|160053.9|159963.9|160055.5|159965.5|160060.5|159970.5|160051.2|159961.2|40
1655989090000|2022-06-23 12:58:10|160050.8|159960.8|160052.3|159962.3|160063.3|159973.3|160044.5|159954.5|22
1655989100000|2022-06-23 12:58:20|160057.8|159967.8|160051.8|159961.8|160066.2|159976.2|160051.8|159961.8|24
1655989110000|2022-06-23 12:58:30|160069.9|159979.9|160056.7|159966.7|160075.9|159985.9|160051.3|159961.3|33
1655989120000|2022-06-23 12:58:40|160055.8|159965.8|160069.5|159979.5|160069.5|159979.5|160054|159964|20
1655989130000|2022-06-23 12:58:50|160066.8|159976.8|160072.5|159982.5|160080.3|159990.3|160066.8|159976.8|22
1655989140000|2022-06-23 12:59:00|160072.6|159982.6|160071.8|159981.8|160079|159989|160070|159980|19
1655989150000|2022-06-23 12:59:10|160071.9|159981.9|160072.6|159982.6|160076.9|159986.9|160071.1|159981.1|12
1655989160000|2022-06-23 12:59:20|160073.1|159983.1|160076.3|159986.3|160083.9|159993.9|160065.4|159975.4|28
1655989170000|2022-06-23 12:59:30|160075.2|159985.2|160075.1|159985.1|160077.9|159987.9|160069|159979|26
1655989180000|2022-06-23 12:59:40|160079.9|159989.9|160078.9|159988.9|160083.1|159993.1|160075.5|159985.5|21
1655989190000|2022-06-23 12:59:50|160077.9|159987.9|160101|160011|160101.7|160011.7|160077.9|159987.9|23
1655989200000|2022-06-23 13:00:00|160097.8|160007.8|160078.8|159988.8|160104.6|160014.6|160075|159985|37
1655989210000|2022-06-23 13:00:10|160078.1|159988.1|160085.2|159995.2|160092.3|160002.3|160077.5|159987.5|25
1655989220000|2022-06-23 13:00:20|160084|159994|160080.2|159990.2|160084.3|159994.3|160070.1|159980.1|25
1655989230000|2022-06-23 13:00:30|160080.5|159990.5|160075.4|159985.4|160082.7|159992.7|160075.4|159985.4|14
1655989240000|2022-06-23 13:00:40|160074.9|159984.9|160079|159989|160083.8|159993.8|160072|159982|27
1655989250000|2022-06-23 13:00:50|160078.1|159988.1|160073.1|159983.1|160078.1|159988.1|160067.9|159977.9|21
1655989260000|2022-06-23 13:01:00|160075.3|159985.3|160080.8|159990.8|160086.3|159996.3|160074.3|159984.3|25
1655989270000|2022-06-23 13:01:10|160080.1|159990.1|160019.8|159929.8|160080.6|159990.6|160012.2|159922.2|31
1655989280000|2022-06-23 13:01:20|160012.3|159922.3|160029.1|159939.1|160029.1|159939.1|160008.8|159918.8|33
1655989290000|2022-06-23 13:01:30|160028|159938|160024.3|159934.3|160034.8|159944.8|160023.8|159933.8|26
1655989300000|2022-06-23 13:01:40|160019.1|159929.1|159998.6|159908.6|160025.8|159935.8|159996.6|159906.6|23
1655989310000|2022-06-23 13:01:50|159999.7|159909.7|159998.2|159908.2|160021.7|159931.7|159993.5|159903.5|29
1655989320000|2022-06-23 13:02:00|160002.7|159912.7|159993.9|159903.9|160002.7|159912.7|159991.2|159901.2|18
1655989330000|2022-06-23 13:02:10|159998.6|159908.6|160017|159927|160022.6|159932.6|159989.8|159899.8|27
1655989340000|2022-06-23 13:02:20|160016.7|159926.7|160037.2|159947.2|160037.2|159947.2|160011.9|159921.9|27
1655989350000|2022-06-23 13:02:30|160036.6|159946.6|160024.2|159934.2|160037.6|159947.6|160024|159934|25
1655989360000|2022-06-23 13:02:40|160007.2|159917.2|160012|159922|160029.6|159939.6|160003.9|159913.9|29
1655989370000|2022-06-23 13:02:50|160009.9|159919.9|160010.1|159920.1|160013.6|159923.6|160005.4|159915.4|22
1655989380000|2022-06-23 13:03:00|160009.5|159919.5|160000.4|159910.4|160017|159927|160000.4|159910.4|28
1655989390000|2022-06-23 13:03:10|160001.5|159911.5|160009.1|159919.1|160009.3|159919.3|160001.5|159911.5|25
1655989400000|2022-06-23 13:03:20|160008.1|159918.1|160015.2|159925.2|160015.2|159925.2|159999.9|159909.9|27
1655989410000|2022-06-23 13:03:30|160015.8|159925.8|160019.5|159929.5|160025.3|159935.3|160014.9|159924.9|30
1655989420000|2022-06-23 13:03:40|160021.6|159931.6|160018.9|159928.9|160021.6|159931.6|160012.4|159922.4|31
1655989430000|2022-06-23 13:03:50|160017.3|159927.3|160027.8|159937.8|160027.8|159937.8|160017.3|159927.3|23
1655989440000|2022-06-23 13:04:00|160028.6|159938.6|160022.7|159932.7|160028.6|159938.6|160020.7|159930.7|33
1655989450000|2022-06-23 13:04:10|160022.3|159932.3|160025.8|159935.8|160027|159937|160018.6|159928.6|22
1655989460000|2022-06-23 13:04:20|160025.5|159935.5|160032.5|159942.5|160053.1|159963.1|160025.5|159935.5|34
1655989470000|2022-06-23 13:04:30|160032.4|159942.4|160057.9|159967.9|160057.9|159967.9|160031.4|159941.4|21
1655989480000|2022-06-23 13:04:40|160059.3|159969.3|160067.4|159977.4|160067.4|159977.4|160049.1|159959.1|34
1655989490000|2022-06-23 13:04:50|160067.3|159977.3|160074.9|159984.9|160078|159988|160066.4|159976.4|22
1655989500000|2022-06-23 13:05:00|160073.2|159983.2|160064.8|159974.8|160073.7|159983.7|160062.1|159972.1|18
1655989510000|2022-06-23 13:05:10|160067.1|159977.1|160107.8|160017.8|160120|160030|160067.1|159977.1|26
1655989520000|2022-06-23 13:05:20|160111.9|160021.9|160137.9|160047.9|160138.8|160048.8|160104.1|160014.1|27
1655989530000|2022-06-23 13:05:30|160140.1|160050.1|160169.6|160079.6|160169.6|160079.6|160140.1|160050.1|23
1655989540000|2022-06-23 13:05:40|160168.4|160078.4|160185.6|160095.6|160197.2|160107.2|160165.7|160075.7|29
1655989550000|2022-06-23 13:05:50|160185.7|160095.7|160187.8|160097.8|160196.2|160106.2|160183.6|160093.6|30
1655989560000|2022-06-23 13:06:00|160190.4|160100.4|160183.4|160093.4|160193|160103|160160.8|160070.8|36
1655989570000|2022-06-23 13:06:10|160184|160094|160176.3|160086.3|160184|160094|160173.7|160083.7|27
1655989580000|2022-06-23 13:06:20|160177|160087|160153.3|160063.3|160177.5|160087.5|160153.1|160063.1|35
1655989590000|2022-06-23 13:06:30|160154.9|160064.9|160152.2|160062.2|160160.3|160070.3|160146.9|160056.9|36
1655989600000|2022-06-23 13:06:40|160149.9|160059.9|160140.6|160050.6|160150.6|160060.6|160140.6|160050.6|33
1655989610000|2022-06-23 13:06:50|160141|160051|160112.7|160022.7|160143.9|160053.9|160112.7|160022.7|29
1655989620000|2022-06-23 13:07:00|160114.1|160024.1|160124|160034|160131.3|160041.3|160099.7|160009.7|27
1655989630000|2022-06-23 13:07:10|160126.2|160036.2|160143.9|160053.9|160144.3|160054.3|160111.2|160021.2|34
1655989640000|2022-06-23 13:07:20|160144.9|160054.9|160140.2|160050.2|160146.9|160056.9|160136.5|160046.5|36
1655989650000|2022-06-23 13:07:30|160140.7|160050.7|160137.7|160047.7|160141.3|160051.3|160137.1|160047.1|26
1655989660000|2022-06-23 13:07:40|160137.6|160047.6|160148.9|160058.9|160149.8|160059.8|160137.6|160047.6|26
1655989670000|2022-06-23 13:07:50|160149.2|160059.2|160163.7|160073.7|160167|160077|160149.2|160059.2|28
1655989680000|2022-06-23 13:08:00|160164|160074|160163.4|160073.4|160165.4|160075.4|160157.5|160067.5|33
1655989690000|2022-06-23 13:08:10|160164.8|160074.8|160156.8|160066.8|160165.8|160075.8|160142.1|160052.1|34
1655989700000|2022-06-23 13:08:20|160166.3|160076.3|160157.3|160067.3|160166.4|160076.4|160122.5|160032.5|35
1655989710000|2022-06-23 13:08:30|160153|160063|160146.3|160056.3|160156.8|160066.8|160133.7|160043.7|35
1655989720000|2022-06-23 13:08:40|160153.7|160063.7|160148.3|160058.3|160163.9|160073.9|160136.6|160046.6|39
1655989730000|2022-06-23 13:08:50|160144.4|160054.4|160173.2|160083.2|160178.4|160088.4|160138.7|160048.7|36
1655989740000|2022-06-23 13:09:00|160172.4|160082.4|160181|160091|160182.6|160092.6|160171.9|160081.9|25
1655989750000|2022-06-23 13:09:10|160176.7|160086.7|160176.2|160086.2|160181.1|160091.1|160164.6|160074.6|21
1655989760000|2022-06-23 13:09:20|160174.2|160084.2|160164.6|160074.6|160175.2|160085.2|160162|160072|26
1655989770000|2022-06-23 13:09:30|160166.4|160076.4|160176.8|160086.8|160180.1|160090.1|160166.4|160076.4|25
1655989780000|2022-06-23 13:09:40|160180.3|160090.3|160161.9|160071.9|160183.8|160093.8|160161.9|160071.9|36
1655989790000|2022-06-23 13:09:50|160163.4|160073.4|160166.6|160076.6|160170.5|160080.5|160160.8|160070.8|30
1655989800000|2022-06-23 13:10:00|160166.2|160076.2|160178.2|160088.2|160182|160092|160162.3|160072.3|18
1655989810000|2022-06-23 13:10:10|160177.8|160087.8|160173.2|160083.2|160178.6|160088.6|160173.2|160083.2|16
1655989820000|2022-06-23 13:10:20|160172.5|160082.5|160178.3|160088.3|160183.3|160093.3|160172.5|160082.5|27
1655989830000|2022-06-23 13:10:30|160178.6|160088.6|160233.5|160143.5|160249.2|160159.2|160176.1|160086.1|36
1655989840000|2022-06-23 13:10:40|160232.7|160142.7|160196.6|160106.6|160232.7|160142.7|160193|160103|25
1655989850000|2022-06-23 13:10:50|160199.4|160109.4|160130.1|160040.1|160200|160110|160118.8|160028.8|38
1655989860000|2022-06-23 13:11:00|160128|160038|160134|160044|160158.5|160068.5|160125.9|160035.9|39
1655989870000|2022-06-23 13:11:10|160130.9|160040.9|160092.1|160002.1|160131.7|160041.7|160084.8|159994.8|37
1655989880000|2022-06-23 13:11:20|160088.7|159998.7|160092.3|160002.3|160102.4|160012.4|160088.7|159998.7|33
1655989890000|2022-06-23 13:11:30|160089.9|159999.9|160111.7|160021.7|160112.5|160022.5|160089.9|159999.9|32
1655989900000|2022-06-23 13:11:40|160109.6|160019.6|160108|160018|160111.1|160021.1|160094.3|160004.3|38
1655989910000|2022-06-23 13:11:50|160105.7|160015.7|160138.3|160048.3|160142.7|160052.7|160103.5|160013.5|34
1655989920000|2022-06-23 13:12:00|160136.6|160046.6|160127.8|160037.8|160139.8|160049.8|160118.1|160028.1|37
1655989930000|2022-06-23 13:12:10|160127.2|160037.2|160131.7|160041.7|160131.7|160041.7|160123.1|160033.1|31
1655989940000|2022-06-23 13:12:20|160131.6|160041.6|160167.8|160077.8|160168.6|160078.6|160127.7|160037.7|36
1655989950000|2022-06-23 13:12:30|160169.3|160079.3|160155.7|160065.7|160171.9|160081.9|160155.7|160065.7|38
1655989960000|2022-06-23 13:12:40|160155.6|160065.6|160157.2|160067.2|160159.8|160069.8|160139|160049|37
1655989970000|2022-06-23 13:12:50|160155.5|160065.5|160184.7|160094.7|160186|160096|160155.5|160065.5|37
1655989980000|2022-06-23 13:13:00|160179.3|160089.3|160168.2|160078.2|160183.2|160093.2|160161.3|160071.3|35
1655989990000|2022-06-23 13:13:10|160166.5|160076.5|160171.5|160081.5|160176.8|160086.8|160159.1|160069.1|25
1655990000000|2022-06-23 13:13:20|160172.8|160082.8|160171.1|160081.1|160172.8|160082.8|160164|160074|20
1655990010000|2022-06-23 13:13:30|160170.8|160080.8|160163.9|160073.9|160172|160082|160162.3|160072.3|19
1655990020000|2022-06-23 13:13:40|160164.2|160074.2|160176.5|160086.5|160185.3|160095.3|160162.3|160072.3|33
1655990030000|2022-06-23 13:13:50|160176.1|160086.1|160131.2|160041.2|160182.5|160092.5|160131.2|160041.2|27
1655990040000|2022-06-23 13:14:00|160127.9|160037.9|160133.7|160043.7|160137.5|160047.5|160127.9|160037.9|24
1655990050000|2022-06-23 13:14:10|160135.7|160045.7|160192.9|160102.9|160193|160103|160134|160044|28
1655990060000|2022-06-23 13:14:20|160190.3|160100.3|160129.4|160039.4|160192.1|160102.1|160125.5|160035.5|33
1655990070000|2022-06-23 13:14:30|160130.9|160040.9|160120.7|160030.7|160130.9|160040.9|160119.4|160029.4|12
1655990080000|2022-06-23 13:14:40|160122|160032|160121.4|160031.4|160128.5|160038.5|160113.8|160023.8|17
1655990090000|2022-06-23 13:14:50|160122|160032|160126.5|160036.5|160127.8|160037.8|160121.2|160031.2|14
1655990100000|2022-06-23 13:15:00|160125.8|160035.8|160124.4|160034.4|160126.2|160036.2|160121.4|160031.4|17
1655990110000|2022-06-23 13:15:10|160125.7|160035.7|160124.7|160034.7|160127.8|160037.8|160120.8|160030.8|23
1655990120000|2022-06-23 13:15:20|160123.3|160033.3|160123.3|160033.3|160127.5|160037.5|160120|160030|10
1655990130000|2022-06-23 13:15:30|160123.7|160033.7|160124.9|160034.9|160129.6|160039.6|160123.7|160033.7|17
1655990140000|2022-06-23 13:15:40|160125.1|160035.1|160126.2|160036.2|160126.6|160036.6|160124|160034|10
1655990150000|2022-06-23 13:15:50|160126.5|160036.5|160156.6|160066.6|160162.5|160072.5|160125.6|160035.6|18
1655990160000|2022-06-23 13:16:00|160153.3|160063.3|160157.7|160067.7|160163.2|160073.2|160152.3|160062.3|22
1655990170000|2022-06-23 13:16:10|160156.7|160066.7|160182.1|160092.1|160185.4|160095.4|160156.7|160066.7|29
1655990180000|2022-06-23 13:16:20|160181.3|160091.3|160170.7|160080.7|160204.3|160114.3|160165.3|160075.3|25
1655990190000|2022-06-23 13:16:30|160167.2|160077.2|160180.7|160090.7|160193.2|160103.2|160167.2|160077.2|32
1655990200000|2022-06-23 13:16:40|160182.1|160092.1|160185.8|160095.8|160186.4|160096.4|160177.5|160087.5|24
1655990210000|2022-06-23 13:16:50|160188|160098|160184.3|160094.3|160194.3|160104.3|160184.3|160094.3|30
1655990220000|2022-06-23 13:17:00|160183.6|160093.6|160183.3|160093.3|160183.6|160093.6|160157.2|160067.2|34
1655990230000|2022-06-23 13:17:10|160185.3|160095.3|160167.7|160077.7|160190.8|160100.8|160161.2|160071.2|37
1655990240000|2022-06-23 13:17:20|160169|160079|160148.2|160058.2|160172.8|160082.8|160146|160056|33
1655990250000|2022-06-23 13:17:30|160149.8|160059.8|160147.1|160057.1|160149.8|160059.8|160143.1|160053.1|22
1655990260000|2022-06-23 13:17:40|160145.4|160055.4|160161|160071|160163.6|160073.6|160136.9|160046.9|32
1655990270000|2022-06-23 13:17:50|160163.2|160073.2|160169.1|160079.1|160169.1|160079.1|160142|160052|29
1655990280000|2022-06-23 13:18:00|160164.3|160074.3|160170.6|160080.6|160174.4|160084.4|160161.7|160071.7|30
1655990290000|2022-06-23 13:18:10|160168.6|160078.6|160187.8|160097.8|160187.8|160097.8|160166.5|160076.5|29
1655990300000|2022-06-23 13:18:20|160187.9|160097.9|160189.6|160099.6|160196.6|160106.6|160184.3|160094.3|34
1655990310000|2022-06-23 13:18:30|160187|160097|160177.8|160087.8|160190.1|160100.1|160177.4|160087.4|20
1655990320000|2022-06-23 13:18:40|160178.3|160088.3|160166.8|160076.8|160190.4|160100.4|160159.8|160069.8|28
1655990330000|2022-06-23 13:18:50|160168.2|160078.2|160132.1|160042.1|160172.8|160082.8|160126|160036|36
1655990340000|2022-06-23 13:19:00|160126.2|160036.2|160126.5|160036.5|160131|160041|160120.3|160030.3|27
1655990350000|2022-06-23 13:19:10|160134.6|160044.6|160148.6|160058.6|160154|160064|160134.6|160044.6|35
1655990360000|2022-06-23 13:19:20|160145.6|160055.6|160140.2|160050.2|160149.7|160059.7|160135.8|160045.8|33
1655990370000|2022-06-23 13:19:30|160138.8|160048.8|160128.4|160038.4|160138.8|160048.8|160126.8|160036.8|26
1655990380000|2022-06-23 13:19:40|160128.6|160038.6|160111.8|160021.8|160129.4|160039.4|160111.7|160021.7|19
1655990390000|2022-06-23 13:19:50|160109.3|160019.3|160099.9|160009.9|160114.5|160024.5|160089.6|159999.6|33
1655990400000|2022-06-23 13:20:00|160097.9|160007.9|160086.8|159996.8|160098.9|160008.9|160069.3|159979.3|35
1655990410000|2022-06-23 13:20:10|160087|159997|160089.4|159999.4|160089.6|159999.6|160079.5|159989.5|33
1655990420000|2022-06-23 13:20:20|160028.3|159938.3|160049.7|159959.7|160054.6|159964.6|160018.5|159928.5|36
1655990430000|2022-06-23 13:20:30|160050.4|159960.4|160091.5|160001.5|160101.4|160011.4|160050.4|159960.4|32
1655990440000|2022-06-23 13:20:40|160096|160006|160045.3|159955.3|160096|160006|160045|159955|38
1655990450000|2022-06-23 13:20:50|160045.4|159955.4|160059.8|159969.8|160064.6|159974.6|160040.6|159950.6|34
1655990460000|2022-06-23 13:21:00|160061.8|159971.8|160049|159959|160086.3|159996.3|160046.1|159956.1|36
1655990470000|2022-06-23 13:21:10|160048.9|159958.9|160051.6|159961.6|160065.1|159975.1|160047.9|159957.9|37
1655990480000|2022-06-23 13:21:20|160050.2|159960.2|160053|159963|160053|159963|160038.6|159948.6|35
1655990490000|2022-06-23 13:21:30|160053.2|159963.2|160049.4|159959.4|160056.4|159966.4|160046.8|159956.8|33
1655990500000|2022-06-23 13:21:40|160049.9|159959.9|160053.9|159963.9|160059|159969|160045.2|159955.2|26
1655990510000|2022-06-23 13:21:50|160054.1|159964.1|160056.5|159966.5|160077|159987|160048.6|159958.6|30
1655990520000|2022-06-23 13:22:00|160060.9|159970.9|160055.7|159965.7|160065.3|159975.3|160055.2|159965.2|25
1655990530000|2022-06-23 13:22:10|160054.5|159964.5|160049.9|159959.9|160056.9|159966.9|160038.5|159948.5|33
1655990540000|2022-06-23 13:22:20|160052.7|159962.7|160002.2|159912.2|160052.7|159962.7|160000.7|159910.7|35
1655990550000|2022-06-23 13:22:30|159999.9|159909.9|159911.3|159821.3|159999.9|159909.9|159905.1|159815.1|37
1655990560000|2022-06-23 13:22:40|159911.4|159821.4|159920.5|159830.5|159921.5|159831.5|159907.8|159817.8|19
1655990570000|2022-06-23 13:22:50|159919.6|159829.6|159943.8|159853.8|159945.2|159855.2|159919.6|159829.6|30
1655990580000|2022-06-23 13:23:00|159943.2|159853.2|159938.1|159848.1|159943.9|159853.9|159936.3|159846.3|18
1655990590000|2022-06-23 13:23:10|159938.2|159848.2|159939.8|159849.8|159951.4|159861.4|159938.2|159848.2|29
1655990600000|2022-06-23 13:23:20|159939.2|159849.2|159953.4|159863.4|159955.4|159865.4|159939.2|159849.2|27
1655990610000|2022-06-23 13:23:30|159954.7|159864.7|159927.2|159837.2|159959.4|159869.4|159927.2|159837.2|26
1655990620000|2022-06-23 13:23:40|159926|159836|159930.6|159840.6|159938.1|159848.1|159926|159836|29
1655990630000|2022-06-23 13:23:50|159930.7|159840.7|159897.1|159807.1|159932.3|159842.3|159895.3|159805.3|23
1655990640000|2022-06-23 13:24:00|159899.7|159809.7|159884.7|159794.7|159899.7|159809.7|159873.9|159783.9|28
1655990650000|2022-06-23 13:24:10|159884.5|159794.5|159900.7|159810.7|159903.4|159813.4|159882.6|159792.6|28
1655990660000|2022-06-23 13:24:20|159898.5|159808.5|159894|159804|159903.1|159813.1|159892|159802|27
1655990670000|2022-06-23 13:24:30|159894.4|159804.4|159889.7|159799.7|159902.2|159812.2|159889.7|159799.7|25
1655990680000|2022-06-23 13:24:40|159890.6|159800.6|159890.5|159800.5|159904.8|159814.8|159887.2|159797.2|24
1655990690000|2022-06-23 13:24:50|159889.8|159799.8|159898.3|159808.3|159903.4|159813.4|159889.7|159799.7|31
1655990700000|2022-06-23 13:25:00|159897.4|159807.4|159886|159796|159903|159813|159885|159795|35
1655990710000|2022-06-23 13:25:10|159891.8|159801.8|159891.4|159801.4|159893|159803|159889.3|159799.3|24
1655990720000|2022-06-23 13:25:20|159891.9|159801.9|159892.5|159802.5|159901.9|159811.9|159887.4|159797.4|33
1655990730000|2022-06-23 13:25:30|159891.5|159801.5|159893.3|159803.3|159894.5|159804.5|159887.7|159797.7|29
1655990740000|2022-06-23 13:25:40|159892.9|159802.9|159904.9|159814.9|159906.6|159816.6|159892.9|159802.9|30
1655990750000|2022-06-23 13:25:50|159906|159816|159939.4|159849.4|159941.4|159851.4|159906|159816|36
1655990760000|2022-06-23 13:26:00|159935.6|159845.6|159894|159804|159935.8|159845.8|159878.9|159788.9|36
1655990770000|2022-06-23 13:26:10|159888|159798|159901.9|159811.9|159906.5|159816.5|159888|159798|32
1655990780000|2022-06-23 13:26:20|159901.5|159811.5|159883.1|159793.1|159903.8|159813.8|159883.1|159793.1|26
1655990790000|2022-06-23 13:26:30|159885|159795|159882.7|159792.7|159887.2|159797.2|159877.2|159787.2|20
1655990800000|2022-06-23 13:26:40|159884.2|159794.2|159918.9|159828.9|159919.7|159829.7|159884.2|159794.2|28
1655990810000|2022-06-23 13:26:50|159920.9|159830.9|159909.5|159819.5|159920.9|159830.9|159900|159810|33
1655990820000|2022-06-23 13:27:00|159908.4|159818.4|159910.4|159820.4|159914.3|159824.3|159908.4|159818.4|33
1655990830000|2022-06-23 13:27:10|159911.2|159821.2|159912|159822|159916.4|159826.4|159903|159813|30
1655990840000|2022-06-23 13:27:20|159911.7|159821.7|159906.9|159816.9|159913.9|159823.9|159906.9|159816.9|23
1655990850000|2022-06-23 13:27:30|159906.3|159816.3|159925.1|159835.1|159925.5|159835.5|159905.6|159815.6|27
1655990860000|2022-06-23 13:27:40|159925.6|159835.6|159918.7|159828.7|159927.4|159837.4|159918.7|159828.7|21
1655990870000|2022-06-23 13:27:50|159916.9|159826.9|159898.9|159808.9|159916.9|159826.9|159895.9|159805.9|33
1655990880000|2022-06-23 13:28:00|159896.7|159806.7|159872.8|159782.8|159896.7|159806.7|159872.6|159782.6|35
1655990890000|2022-06-23 13:28:10|159873.6|159783.6|159835.5|159745.5|159873.6|159783.6|159815.1|159725.1|35
1655990900000|2022-06-23 13:28:20|159833.4|159743.4|159892.4|159802.4|159894.3|159804.3|159831.5|159741.5|35
1655990910000|2022-06-23 13:28:30|159890.7|159800.7|159890.7|159800.7|159896|159806|159890.7|159800.7|20
1655990920000|2022-06-23 13:28:40|159891.2|159801.2|159862|159772|159893.2|159803.2|159855.2|159765.2|36
1655990930000|2022-06-23 13:28:50|159862.2|159772.2|159834|159744|159866|159776|159830.6|159740.6|35
1655990940000|2022-06-23 13:29:00|159832|159742|159826|159736|159842.7|159752.7|159824.4|159734.4|33
1655990950000|2022-06-23 13:29:10|159827.2|159737.2|159832.1|159742.1|159832.1|159742.1|159824.3|159734.3|32
1655990960000|2022-06-23 13:29:20|159832.4|159742.4|159833.7|159743.7|159841|159751|159830.6|159740.6|24
1655990970000|2022-06-23 13:29:30|159832.1|159742.1|159834.3|159744.3|159843.7|159753.7|159829.3|159739.3|26
1655990980000|2022-06-23 13:29:40|159834|159744|159842.5|159752.5|159846.6|159756.6|159830.3|159740.3|29
1655990990000|2022-06-23 13:29:50|159850.2|159760.2|159856.9|159766.9|159856.9|159766.9|159843.2|159753.2|35
1655991000000|2022-06-23 13:30:00|159856.2|159766.2|159833.5|159743.5|159856.9|159766.9|159829.5|159739.5|39
1655991010000|2022-06-23 13:30:10|159831.4|159741.4|159826.7|159736.7|159844.8|159754.8|159818.7|159728.7|35
1655991020000|2022-06-23 13:30:20|159820.6|159730.6|159833.5|159743.5|159846.5|159756.5|159815.6|159725.6|32
1655991030000|2022-06-23 13:30:30|159834.5|159744.5|159834.5|159744.5|159847.4|159757.4|159828.7|159738.7|35
1655991040000|2022-06-23 13:30:40|159834.2|159744.2|159830.9|159740.9|159846.8|159756.8|159829.4|159739.4|34
1655991050000|2022-06-23 13:30:50|159831|159741|159825.2|159735.2|159835.7|159745.7|159820.7|159730.7|35
1655991060000|2022-06-23 13:31:00|159807.6|159717.6|159778.8|159688.8|159807.6|159717.6|159774.1|159684.1|32
1655991070000|2022-06-23 13:31:10|159784.8|159694.8|159777.3|159687.3|159784.8|159694.8|159769.4|159679.4|36
1655991080000|2022-06-23 13:31:20|159776.5|159686.5|159820.3|159730.3|159829.5|159739.5|159776.5|159686.5|30
1655991090000|2022-06-23 13:31:30|159817.8|159727.8|159826.9|159736.9|159826.9|159736.9|159813.4|159723.4|31
1655991100000|2022-06-23 13:31:40|159826.1|159736.1|159825.2|159735.2|159827.2|159737.2|159822.4|159732.4|20
1655991110000|2022-06-23 13:31:50|159824|159734|159869.7|159779.7|159879.6|159789.6|159824|159734|33
1655991120000|2022-06-23 13:32:00|159869.5|159779.5|159854.3|159764.3|159874.1|159784.1|159851.3|159761.3|37
1655991130000|2022-06-23 13:32:10|159854.4|159764.4|159865.9|159775.9|159869.6|159779.6|159853.4|159763.4|33
1655991140000|2022-06-23 13:32:20|159867.9|159777.9|159863.5|159773.5|159869.4|159779.4|159861.9|159771.9|35
1655991150000|2022-06-23 13:32:30|159864|159774|159840.4|159750.4|159868.2|159778.2|159839.3|159749.3|35
1655991160000|2022-06-23 13:32:40|159839.5|159749.5|159855.1|159765.1|159861.3|159771.3|159839.5|159749.5|33
1655991170000|2022-06-23 13:32:50|159855|159765|159854|159764|159857.8|159767.8|159850.5|159760.5|27
1655991180000|2022-06-23 13:33:00|159853.9|159763.9|159854|159764|159861.8|159771.8|159852.7|159762.7|38
1655991190000|2022-06-23 13:33:10|159852.2|159762.2|159845|159755|159855|159765|159839.9|159749.9|35
1655991200000|2022-06-23 13:33:20|159844.8|159754.8|159910|159820|159910|159820|159844.8|159754.8|37
1655991210000|2022-06-23 13:33:30|159912|159822|159903.6|159813.6|159912|159822|159892.5|159802.5|36
1655991220000|2022-06-23 13:33:40|159903.8|159813.8|159902|159812|159907.4|159817.4|159896.5|159806.5|34
1655991230000|2022-06-23 13:33:50|159905.1|159815.1|159900.3|159810.3|159905.1|159815.1|159895.4|159805.4|27
1655991240000|2022-06-23 13:34:00|159899.5|159809.5|159903.3|159813.3|159903.3|159813.3|159890.1|159800.1|37
1655991250000|2022-06-23 13:34:10|159902.4|159812.4|159953.9|159863.9|159959.1|159869.1|159901.9|159811.9|38
1655991260000|2022-06-23 13:34:20|159953.1|159863.1|159957.2|159867.2|159958.1|159868.1|159948|159858|28
1655991270000|2022-06-23 13:34:30|159957.3|159867.3|159985.5|159895.5|160011.7|159921.7|159957.3|159867.3|32
1655991280000|2022-06-23 13:34:40|159985.1|159895.1|159985|159895|159991.5|159901.5|159981.6|159891.6|22
1655991290000|2022-06-23 13:34:50|159986|159896|159986.9|159896.9|159988.9|159898.9|159984.8|159894.8|22
1655991300000|2022-06-23 13:35:00|159985.6|159895.6|159992.8|159902.8|159998.2|159908.2|159985.2|159895.2|33
1655991310000|2022-06-23 13:35:10|159996.6|159906.6|160002.2|159912.2|160004.6|159914.6|159988.8|159898.8|32
1655991320000|2022-06-23 13:35:20|160003.9|159913.9|160000.5|159910.5|160005.7|159915.7|159999.4|159909.4|25
1655991330000|2022-06-23 13:35:30|160002.2|159912.2|160063.9|159973.9|160066.3|159976.3|160001.8|159911.8|34
1655991340000|2022-06-23 13:35:40|160064|159974|160057.3|159967.3|160074.5|159984.5|160057.3|159967.3|32
1655991350000|2022-06-23 13:35:50|160054.8|159964.8|160054.1|159964.1|160059.8|159969.8|160048.1|159958.1|29
1655991360000|2022-06-23 13:36:00|160054.4|159964.4|160056.1|159966.1|160064.5|159974.5|160048.6|159958.6|32
1655991370000|2022-06-23 13:36:10|160053.2|159963.2|160062.9|159972.9|160067.7|159977.7|160053.2|159963.2|32
1655991380000|2022-06-23 13:36:20|160062.2|159972.2|160055.9|159965.9|160063.8|159973.8|160050.8|159960.8|32
1655991390000|2022-06-23 13:36:30|160056|159966|160031.6|159941.6|160064.6|159974.6|160031.6|159941.6|35
1655991400000|2022-06-23 13:36:40|160033.9|159943.9|160023|159933|160046.3|159956.3|160018.7|159928.7|36
1655991410000|2022-06-23 13:36:50|160023.6|159933.6|159995.7|159905.7|160024.4|159934.4|159993|159903|28
1655991420000|2022-06-23 13:37:00|159994.9|159904.9|159996.1|159906.1|160004|159914|159993.8|159903.8|35
1655991430000|2022-06-23 13:37:10|160000.1|159910.1|160001.5|159911.5|160003.4|159913.4|159994.1|159904.1|34
1655991440000|2022-06-23 13:37:20|160001.6|159911.6|160010.5|159920.5|160013.1|159923.1|160001.5|159911.5|31
1655991450000|2022-06-23 13:37:30|160011.7|159921.7|160008.1|159918.1|160015.9|159925.9|160008|159918|35
1655991460000|2022-06-23 13:37:40|160008.3|159918.3|160001.5|159911.5|160011.5|159921.5|159999.2|159909.2|31
1655991470000|2022-06-23 13:37:50|160001.8|159911.8|160006|159916|160006.1|159916.1|159999.8|159909.8|33
1655991480000|2022-06-23 13:38:00|160004.7|159914.7|160016.7|159926.7|160016.9|159926.9|160000.9|159910.9|35
1655991490000|2022-06-23 13:38:10|160014.4|159924.4|160007.7|159917.7|160017.3|159927.3|160001.5|159911.5|33
1655991500000|2022-06-23 13:38:20|160006.8|159916.8|160012.7|159922.7|160019.5|159929.5|160003.7|159913.7|33
1655991510000|2022-06-23 13:38:30|160014.6|159924.6|160016.7|159926.7|160018.2|159928.2|160003.1|159913.1|37
1655991520000|2022-06-23 13:38:40|160020.4|159930.4|160021.6|159931.6|160021.6|159931.6|160005.8|159915.8|34
1655991530000|2022-06-23 13:38:50|160020.9|159930.9|160021.7|159931.7|160028.2|159938.2|160013.2|159923.2|32
1655991540000|2022-06-23 13:39:00|160020.5|159930.5|160020.9|159930.9|160024.8|159934.8|160018.9|159928.9|32
1655991550000|2022-06-23 13:39:10|160020.8|159930.8|160018.2|159928.2|160024.8|159934.8|160015.8|159925.8|32
1655991560000|2022-06-23 13:39:20|160018.1|159928.1|160020.8|159930.8|160021.3|159931.3|160013.1|159923.1|33
1655991570000|2022-06-23 13:39:30|160021|159931|160016.4|159926.4|160023.7|159933.7|160016.4|159926.4|26
1655991580000|2022-06-23 13:39:40|160015.8|159925.8|160015.6|159925.6|160020.1|159930.1|160012.2|159922.2|32
1655991590000|2022-06-23 13:39:50|160015.7|159925.7|160039.3|159949.3|160041.8|159951.8|160010.8|159920.8|34
1655991600000|2022-06-23 13:40:00|160033|159943|160028.9|159938.9|160033|159943|160026.7|159936.7|34
1655991610000|2022-06-23 13:40:10|160028.5|159938.5|160030.8|159940.8|160033.9|159943.9|160021.6|159931.6|36
1655991620000|2022-06-23 13:40:20|160030.7|159940.7|160031.9|159941.9|160039.4|159949.4|160024.6|159934.6|37
1655991630000|2022-06-23 13:40:30|160032|159942|160022.1|159932.1|160035.2|159945.2|160011.4|159921.4|26
1655991640000|2022-06-23 13:40:40|160011.1|159921.1|159977.5|159887.5|160012.5|159922.5|159952.5|159862.5|6
1655991650000|2022-06-23 13:40:50|159982.3|159892.3|159953|159863|159985.7|159895.7|159953|159863|25
1655991660000|2022-06-23 13:41:00|159953.2|159863.2|159967.6|159877.6|159976.1|159886.1|159953.2|159863.2|31
1655991670000|2022-06-23 13:41:10|159968.8|159878.8|159964.7|159874.7|159973.6|159883.6|159950.2|159860.2|34
1655991680000|2022-06-23 13:41:20|159966.3|159876.3|159965.5|159875.5|159976.2|159886.2|159955.3|159865.3|30
1655991690000|2022-06-23 13:41:30|159957.1|159867.1|159981.3|159891.3|159982.7|159892.7|159956|159866|34
1655991700000|2022-06-23 13:41:40|159981.2|159891.2|159975|159885|159984.2|159894.2|159972.8|159882.8|25
1655991710000|2022-06-23 13:41:50|159979.7|159889.7|159947.9|159857.9|159983.1|159893.1|159947.9|159857.9|29
1655991720000|2022-06-23 13:42:00|159947.5|159857.5|159958.3|159868.3|159964.7|159874.7|159946|159856|33
1655991730000|2022-06-23 13:42:10|159956.8|159866.8|159951.8|159861.8|159979.7|159889.7|159947.8|159857.8|30
1655991740000|2022-06-23 13:42:20|159950.8|159860.8|159947.1|159857.1|159977|159887|159947.1|159857.1|29
1655991750000|2022-06-23 13:42:30|159950.2|159860.2|159961.9|159871.9|159961.9|159871.9|159935.1|159845.1|21
1655991760000|2022-06-23 13:42:40|159963.3|159873.3|159954.3|159864.3|159973.3|159883.3|159937.5|159847.5|26
1655991770000|2022-06-23 13:42:50|159952.8|159862.8|159954.8|159864.8|159955.3|159865.3|159933.3|159843.3|32
1655991780000|2022-06-23 13:43:00|159951.2|159861.2|159950|159860|159969.5|159879.5|159950|159860|30
1655991790000|2022-06-23 13:43:10|159949|159859|159968.7|159878.7|159968.7|159878.7|159943.8|159853.8|31
1655991800000|2022-06-23 13:43:20|159968.3|159878.3|159942|159852|159976.5|159886.5|159942|159852|34
1655991810000|2022-06-23 13:43:30|159956.4|159866.4|159898.8|159808.8|159956.4|159866.4|159892.5|159802.5|35
1655991820000|2022-06-23 13:43:40|159889|159799|159894|159804|159903.1|159813.1|159886.9|159796.9|26
1655991830000|2022-06-23 13:43:50|159888.9|159798.9|159891|159801|159903.6|159813.6|159883|159793|30
1655991840000|2022-06-23 13:44:00|159885.4|159795.4|159898|159808|159902.3|159812.3|159878.5|159788.5|32
1655991850000|2022-06-23 13:44:10|159896.6|159806.6|159914.1|159824.1|159919.7|159829.7|159877.5|159787.5|32
1655991860000|2022-06-23 13:44:20|159914.9|159824.9|159905.9|159815.9|159921.4|159831.4|159904.3|159814.3|24
1655991870000|2022-06-23 13:44:30|159913.3|159823.3|159927.8|159837.8|159944.3|159854.3|159911.5|159813|32
1655991880000|2022-06-23 13:44:40|159925.9|159835.9|159918.8|159828.8|159944.4|159854.4|159917.9|159827.9|28
1655991890000|2022-06-23 13:44:50|159929|159839|159946.3|159856.3|159950.9|159860.9|159929|159839|32
1655991900000|2022-06-23 13:45:00|159967.6|159837.6|159894|159804|159967.6|159837.6|159883.9|159793.9|12
1655991920000|2022-06-23 13:45:20|159849|159759|159882.5|159752.5|159882.5|159769.5|159848.5|159752.5|6
1655991930000|2022-06-23 13:45:30|159878.5|159748.5|159869|159779|159886|159782|159841|159731|17
1655991940000|2022-06-23 13:45:40|159876|159786|159880.5|159790.5|159880.5|159790.5|159876|159786|4
1655991950000|2022-06-23 13:45:50|159880|159790|159867.5|159777.5|159888.8|159798.8|159867.5|159777.5|27
1655991960000|2022-06-23 13:46:00|159868.2|159778.2|159866.4|159776.4|159868.2|159778.2|159865.6|159775.6|9
1655991970000|2022-06-23 13:46:10|159865.5|159775.5|159942.3|159852.3|159963.9|159873.9|159865.1|159775.1|14
1655991980000|2022-06-23 13:46:20|159939.5|159849.5|159887.8|159797.8|159965.5|159875.5|159887.8|159797.8|37
1655991990000|2022-06-23 13:46:30|159884.5|159794.5|159871|159781|159886.1|159796.1|159824|159734|21
1655992000000|2022-06-23 13:46:40|159870|159780|159865.8|159775.8|159871|159781|159865.8|159775.8|5
1655992010000|2022-06-23 13:46:50|159906|159564|159782.7|159692.7|159907.5|159694.6|159777.7|159564|6
1655992020000|2022-06-23 13:47:00|159777.4|159687.4|159769.6|159679.6|159777.4|159687.4|159769.6|159679.6|5
1655992030000|2022-06-23 13:47:10|159780|159690|159780|159690|159780|159690|159780|159690|1
1655992040000|2022-06-23 13:47:20|159782|159692|159782|159692|159782|159692|159782|159692|1
1655992060000|2022-06-23 13:47:40|159711|159621|159767|159677|159781|159691|159711|159621|14
1655992070000|2022-06-23 13:47:50|159759|159669|159759|159669|159759|159669|159759|159669|1
1655992080000|2022-06-23 13:48:00|159756|159666|159743|159653|159824|159684|159732|159623|14
1655992090000|2022-06-23 13:48:10|159749|159659|159762.5|159672.5|159762.5|159672.5|159749|159659|4
1655992100000|2022-06-23 13:48:20|159776.5|159686.5|159814|159724|159819|159729|159767.5|159677.5|13
1655992110000|2022-06-23 13:48:30|159801|159711|159799.3|159709.3|159831|159741|159768|159678|22
1655992120000|2022-06-23 13:48:40|159797.5|159707.5|159799.2|159709.2|159799.2|159709.2|159792.7|159702.7|4
1655992130000|2022-06-23 13:48:50|159799.4|159709.4|159848|159718|159864.5|159734.5|159799.3|159709.3|10
1655992140000|2022-06-23 13:49:00|159852|159722|159850|159720|159855|159725|159850|159720|6
1655992150000|2022-06-23 13:49:10|159846|159716|159846|159716|159846|159716|159846|159716|1
1655992160000|2022-06-23 13:49:20|159827|159697|159764.5|159674.5|159827|159697|159764.5|159658.5|11
1655992170000|2022-06-23 13:49:30|159756.5|159666.5|159726|159636|159756.5|159666.5|159726|159636|6
1655992180000|2022-06-23 13:49:40|159721|159631|159719|159629|159721|159631|159714|159624|4
1655992190000|2022-06-23 13:49:50|159712.5|159622.5|159803.5|159713.5|159824.5|159734.5|159705|159615|18
1655992200000|2022-06-23 13:50:00|159809|159719|159823.5|159733.5|159823.5|159733.5|159809|159719|7
1655992210000|2022-06-23 13:50:10|159803.2|159713.2|159821|159731|159821|159731|159803.2|159713.2|6
1655992220000|2022-06-23 13:50:20|159827.5|159737.5|159837.8|159747.8|159895.5|159772.3|159827.5|159737.5|5
1655992230000|2022-06-23 13:50:30|159837.6|159747.6|159881.3|159791.3|159881.3|159791.3|159836|159746|28
1655992240000|2022-06-23 13:50:40|159874.9|159784.9|159869.3|159779.3|159875.9|159785.9|159865.2|159775.2|18
1655992250000|2022-06-23 13:50:50|159867.4|159777.4|159861.5|159771.5|159869.7|159779.7|159858.8|159768.8|17
1655992260000|2022-06-23 13:51:00|159913.5|159823.5|159881.2|159791.2|159920.4|159830.4|159881.2|159791.2|9
1655992270000|2022-06-23 13:51:10|159879.2|159789.2|159872|159782|159895.7|159805.7|159858|159768|15
1655992280000|2022-06-23 13:51:20|159864.5|159774.5|159881|159751|159896.5|159774.5|159864.5|159742.5|15
1655992290000|2022-06-23 13:51:30|159880|159750|159855.5|159725.5|159891|159761|159855.5|159725.5|4
1655992300000|2022-06-23 13:51:40|159771.5|159681.5|159774.5|159684.5|159776.5|159686.5|159769.5|159679.5|6
1655992310000|2022-06-23 13:51:50|159773.5|159683.5|159832.5|159742.5|159846.5|159756.5|159768.5|159678.5|21
1655992320000|2022-06-23 13:52:00|159821.5|159731.5|159885|159795|159885|159795|159815.5|159725.5|25
1655992330000|2022-06-23 13:52:10|159883|159793|159875.2|159785.2|159907|159817|159871.8|159781.8|27
1655992340000|2022-06-23 13:52:20|159865.7|159775.7|159883.3|159793.3|159883.3|159793.3|159826|159736|33
1655992350000|2022-06-23 13:52:30|159883.9|159793.9|159876.3|159786.3|159886.3|159796.3|159859.6|159769.6|28
1655992360000|2022-06-23 13:52:40|159877|159787|159910.9|159820.9|159910.9|159820.9|159863.5|159773.5|27
1655992370000|2022-06-23 13:52:50|159914.8|159824.8|159904.1|159814.1|159914.8|159824.8|159902.1|159812.1|4
1655992380000|2022-06-23 13:53:00|159904.3|159814.3|159905.7|159815.7|159915.8|159825.8|159888|159798|7
1655992390000|2022-06-23 13:53:10|159790.3|159700.3|159792.9|159702.9|159794.1|159704.1|159774.8|159684.8|14
1655992400000|2022-06-23 13:53:20|159792.7|159702.7|159797.1|159707.1|159800.6|159710.6|159792.7|159702.7|15
1655992410000|2022-06-23 13:53:30|159817.5|159727.5|159819.5|159729.5|159819.5|159729.5|159817.5|159727.5|2
1655992420000|2022-06-23 13:53:40|159806.5|159716.5|159830.5|159740.5|159854.5|159764.5|159805.5|159715.5|18
1655992430000|2022-06-23 13:53:50|159845|159755|159854.5|159764.5|159863.5|159773.5|159837.5|159747.5|19
1655992440000|2022-06-23 13:54:00|159846.6|159756.6|159876|159786|159885.2|159795.2|159846.4|159756.4|25
1655992450000|2022-06-23 13:54:10|159875.7|159785.7|159879.5|159789.5|159891.5|159801.5|159867|159777|33
1655992460000|2022-06-23 13:54:20|159878.6|159788.6|159891.4|159801.4|159895.5|159805.5|159876.5|159786.5|29
1655992470000|2022-06-23 13:54:30|159898.6|159808.6|159917.4|159827.4|159922.3|159832.3|159893.5|159803.5|34
1655992480000|2022-06-23 13:54:40|159914.8|159824.8|159911.2|159821.2|159946.7|159856.7|159902.3|159812.3|30
1655992490000|2022-06-23 13:54:50|159906|159816|159887.8|159797.8|159914.7|159824.7|159873|159783|29
1655992500000|2022-06-23 13:55:00|159889.5|159799.5|159872.5|159782.5|159899.7|159809.7|159862.5|159772.5|34
1655992510000|2022-06-23 13:55:10|159875.5|159785.5|159866.9|159776.9|159898.3|159808.3|159859.8|159769.8|31
1655992520000|2022-06-23 13:55:20|159860.9|159770.9|159853.8|159763.8|159878.6|159788.6|159850.4|159760.4|20
1655992530000|2022-06-23 13:55:30|159859.3|159769.3|159852.2|159762.2|159880.1|159790.1|159847.4|159757.4|31
1655992540000|2022-06-23 13:55:40|159848.1|159758.1|159847.7|159757.7|159865.4|159775.4|159842.6|159752.6|31
1655992550000|2022-06-23 13:55:50|159848.5|159758.5|159870.7|159780.7|159886.8|159796.8|159848.5|159758.5|35
1655992560000|2022-06-23 13:56:00|159862|159772|159890.5|159800.5|159891.9|159801.9|159839.4|159749.4|30
1655992570000|2022-06-23 13:56:10|159893.5|159803.5|159844.2|159754.2|159898.7|159808.7|159844.2|159754.2|19
1655992580000|2022-06-23 13:56:20|159838.7|159748.7|159861.1|159771.1|159886|159796|159827.4|159737.4|36
1655992590000|2022-06-23 13:56:30|159861.2|159771.2|159814.6|159724.6|159877.6|159787.6|159810.8|159720.8|39
1655992600000|2022-06-23 13:56:40|159815.8|159725.8|159816.4|159726.4|159819.4|159729.4|159803.9|159713.9|34
1655992610000|2022-06-23 13:56:50|159816.3|159726.3|159824.8|159734.8|159837.7|159747.7|159812.4|159722.4|32
1655992620000|2022-06-23 13:57:00|159821.5|159731.5|159826.9|159736.9|159833|159743|159817.3|159727.3|36
1655992630000|2022-06-23 13:57:10|159833|159743|159834.4|159744.4|159848|159758|159822.9|159732.9|35
1655992640000|2022-06-23 13:57:20|159832.8|159742.8|159865.5|159775.5|159866.3|159776.3|159818.5|159728.5|37
1655992650000|2022-06-23 13:57:30|159862.9|159772.9|159819.5|159729.5|159864.1|159774.1|159819.5|159729.5|37
1655992660000|2022-06-23 13:57:40|159829.8|159739.8|159819|159729|159851|159761|159814.1|159724.1|38
1655992670000|2022-06-23 13:57:50|159798.8|159708.8|159820.9|159730.9|159820.9|159730.9|159789.6|159699.6|37
1655992680000|2022-06-23 13:58:00|159819.4|159729.4|159812.9|159722.9|159821.4|159731.4|159802.1|159712.1|37
1655992690000|2022-06-23 13:58:10|159811.9|159721.9|159811.4|159721.4|159820.5|159730.5|159808.8|159718.8|33
1655992700000|2022-06-23 13:58:20|159810.5|159720.5|159793|159703|159811.2|159721.2|159793|159703|36
1655992710000|2022-06-23 13:58:30|159785.1|159695.1|159781.8|159691.8|159787.2|159697.2|159776|159686|13
1655992720000|2022-06-23 13:58:40|159776|159686|159786|159696|159807|159696|159776|159677|5
1655992730000|2022-06-23 13:58:50|159797.6|159707.6|159781.2|159691.2|159797.6|159707.6|159780.1|159690.1|5
1655992740000|2022-06-23 13:59:00|159784.3|159694.3|159794.6|159704.6|159800.6|159710.6|159783.7|159693.7|11
1655992750000|2022-06-23 13:59:10|159793.8|159703.8|159743.3|159653.3|159793.8|159703.8|159742.8|159652.8|18
1655992760000|2022-06-23 13:59:20|159742.3|159652.3|159742.8|159612.8|159743.8|159653.3|159735.2|159612.8|10
1655992770000|2022-06-23 13:59:30|159703.3|159613.3|159707.2|159617.2|159708.2|159618.2|159701.1|159611.1|11
1655992780000|2022-06-23 13:59:40|159707|159617|159706.1|159616.1|159707.4|159617.4|159705.7|159615.7|6
1655992790000|2022-06-23 13:59:50|159705.9|159615.9|159730.4|159640.4|159730.4|159640.4|159704.8|159614.8|14
1655992800000|2022-06-23 14:00:00|159731.5|159641.5|159732.6|159642.6|159732.6|159642.6|159731.5|159641.5|2
1655992810000|2022-06-23 14:00:10|159731.9|159641.9|159722.2|159632.2|159731.9|159641.9|159714|159624|13
1655992820000|2022-06-23 14:00:20|159724.9|159634.9|159714.9|159624.9|159749.3|159659.3|159714.9|159624.9|31
1655992830000|2022-06-23 14:00:30|159706|159616|159688|159598|159706|159616|159688|159598|23
1655992840000|2022-06-23 14:00:40|159685.8|159595.8|159699.2|159609.2|159702.2|159612.2|159678.3|159588.3|28
1655992850000|2022-06-23 14:00:50|159700|159610|159697.4|159607.4|159704.3|159614.3|159693.4|159603.4|21
1655992860000|2022-06-23 14:01:00|159697.9|159607.9|159698.6|159608.6|159698.6|159608.6|159697.4|159607.4|3
1655992870000|2022-06-23 14:01:10|159682|159592|159692.6|159602.6|159695|159605|159682|159592|10
1655992880000|2022-06-23 14:01:20|159692.7|159602.7|159689.5|159599.5|159694|159604|159689.5|159599.5|11
1655992890000|2022-06-23 14:01:30|159698|159608|159682.5|159592.5|159708.2|159618.2|159681|159591|25
1655992900000|2022-06-23 14:01:40|159681.1|159591.1|159696.6|159606.6|159696.6|159606.6|159679.4|159589.4|23
1655992910000|2022-06-23 14:01:50|159695.7|159605.7|159700.3|159610.3|159700.3|159610.3|159682.5|159592.5|28
1655992920000|2022-06-23 14:02:00|159697.8|159607.8|159700.5|159610.5|159702.5|159612.5|159691.6|159601.6|18
1655992930000|2022-06-23 14:02:10|159689.8|159599.8|159703.8|159613.8|159716|159626|159689.8|159599.8|28
1655992940000|2022-06-23 14:02:20|159705|159615|159722.3|159632.3|159734.8|159644.8|159694.9|159604.9|33
1655992950000|2022-06-23 14:02:30|159725.8|159635.8|159720.4|159630.4|159736.5|159646.5|159694.3|159604.3|25
1655992960000|2022-06-23 14:02:40|159726.5|159636.5|159733.8|159643.8|159745.5|159655.5|159722.4|159632.4|34
1655992970000|2022-06-23 14:02:50|159733.7|159643.7|159716.2|159626.2|159747|159657|159713.4|159623.4|20
1655992980000|2022-06-23 14:03:00|159717.1|159627.1|159674.6|159584.6|159717.1|159627.1|159674.2|159584.2|32
1655992990000|2022-06-23 14:03:10|159678.4|159588.4|159685.3|159595.3|159685.5|159595.5|159668|159578|28
1655993000000|2022-06-23 14:03:20|159684.3|159594.3|159680.8|159590.8|159687.5|159597.5|159650.6|159560.6|30
1655993010000|2022-06-23 14:03:30|159680.4|159590.4|159684.3|159594.3|159684.4|159594.4|159676.9|159586.9|25
1655993020000|2022-06-23 14:03:40|159681.2|159591.2|159675.3|159585.3|159684.3|159594.3|159674|159584|34
1655993030000|2022-06-23 14:03:50|159674.6|159584.6|159673.8|159583.8|159678|159588|159665|159575|27
1655993040000|2022-06-23 14:04:00|159672.8|159582.8|159679.4|159589.4|159680.7|159590.7|159669.8|159579.8|35
1655993050000|2022-06-23 14:04:10|159679.7|159589.7|159667.8|159577.8|159684|159594|159667.1|159577.1|34
1655993060000|2022-06-23 14:04:20|159667.5|159577.5|159673.9|159583.9|159676.1|159586.1|159665.6|159575.6|30
1655993070000|2022-06-23 14:04:30|159674.4|159584.4|159677.7|159587.7|159681.8|159591.8|159663|159573|37
1655993080000|2022-06-23 14:04:40|159676|159586|159682.5|159592.5|159682.5|159592.5|159666.4|159576.4|33
1655993090000|2022-06-23 14:04:50|159680|159590|159671.3|159581.3|159682.5|159592.5|159667.6|159577.6|29
1655993100000|2022-06-23 14:05:00|159678.9|159588.9|159793.5|159703.5|159793.5|159703.5|159674.2|159584.2|35
1655993110000|2022-06-23 14:05:10|159799|159709|159840.9|159750.9|159840.9|159750.9|159752.1|159662.1|35
1655993120000|2022-06-23 14:05:20|159845.6|159755.6|159787|159697|159846.7|159756.7|159787|159697|37
1655993130000|2022-06-23 14:05:30|159790.3|159700.3|159777.9|159687.9|159802.1|159712.1|159777.9|159687.9|37
1655993140000|2022-06-23 14:05:40|159784.1|159694.1|159740|159650|159784.1|159694.1|159735|159645|35
1655993150000|2022-06-23 14:05:50|159739.6|159649.6|159765.3|159675.3|159765.3|159675.3|159736.9|159646.9|36
1655993160000|2022-06-23 14:06:00|159764.4|159674.4|159758.2|159668.2|159776.1|159686.1|159756.9|159666.9|34
1655993170000|2022-06-23 14:06:10|159761.4|159671.4|159762.2|159672.2|159774.4|159684.4|159738.8|159648.8|35
1655993180000|2022-06-23 14:06:20|159767.4|159677.4|159744|159654|159767.4|159677.4|159735.1|159645.1|31
1655993190000|2022-06-23 14:06:30|159751.5|159661.5|159728|159638|159751.5|159661.5|159728|159638|28
1655993200000|2022-06-23 14:06:40|159728.6|159638.6|159671.7|159581.7|159729.7|159639.7|159669|159579|36
1655993210000|2022-06-23 14:06:50|159671.3|159581.3|159672.5|159582.5|159675.8|159585.8|159667.5|159577.5|30
1655993220000|2022-06-23 14:07:00|159675.3|159585.3|159673.9|159583.9|159676.1|159586.1|159671.6|159581.6|39
1655993230000|2022-06-23 14:07:10|159673.5|159583.5|159677.1|159587.1|159681.6|159591.6|159673.5|159583.5|34
1655993240000|2022-06-23 14:07:20|159679.5|159589.5|159682.9|159592.9|159703.4|159613.4|159676.3|159586.3|34
1655993250000|2022-06-23 14:07:30|159679.4|159589.4|159618|159528|159679.4|159589.4|159612.8|159522.8|29
1655993260000|2022-06-23 14:07:40|159619.4|159529.4|159629.3|159539.3|159632.5|159542.5|159614.5|159524.5|29
1655993270000|2022-06-23 14:07:50|159631.9|159541.9|159629.9|159539.9|159635.8|159545.8|159624.5|159534.5|24
1655993280000|2022-06-23 14:08:00|159629|159539|159661.9|159571.9|159666.2|159576.2|159629|159539|34
1655993290000|2022-06-23 14:08:10|159663|159573|159703.6|159613.6|159703.6|159613.6|159660.1|159570.1|29
1655993300000|2022-06-23 14:08:20|159702.3|159612.3|159693.1|159603.1|159705.8|159615.8|159692|159602|29
1655993310000|2022-06-23 14:08:30|159696.5|159606.5|159730.3|159640.3|159736.9|159646.9|159693.5|159603.5|35
1655993320000|2022-06-23 14:08:40|159726.1|159636.1|159737.9|159647.9|159737.9|159647.9|159720.6|159630.6|26
1655993330000|2022-06-23 14:08:50|159735.3|159645.3|159778.2|159688.2|159786.6|159696.6|159717.6|159627.6|39
1655993340000|2022-06-23 14:09:00|159778|159688|159781.2|159691.2|159783.1|159693.1|159771.2|159681.2|33
1655993350000|2022-06-23 14:09:10|159780.5|159690.5|159774.6|159684.6|159784.2|159694.2|159769.8|159679.8|27
1655993360000|2022-06-23 14:09:20|159780.6|159690.6|159752.4|159662.4|159782|159692|159744.1|159654.1|36
1655993370000|2022-06-23 14:09:30|159748.6|159658.6|159742.6|159652.6|159753.7|159663.7|159725.9|159635.9|38
1655993380000|2022-06-23 14:09:40|159740.9|159650.9|159738.9|159648.9|159750.8|159660.8|159730.7|159640.7|40
1655993390000|2022-06-23 14:09:50|159743.1|159653.1|159740.1|159650.1|159747.6|159657.6|159729.7|159639.7|40
1655993400000|2022-06-23 14:10:00|159737.5|159647.5|159726.1|159636.1|159737.5|159647.5|159713.3|159623.3|38
1655993410000|2022-06-23 14:10:10|159730.8|159640.8|159719.6|159629.6|159732.2|159642.2|159715.1|159625.1|39
1655993420000|2022-06-23 14:10:20|159713.9|159623.9|159676.2|159586.2|159716.8|159626.8|159672.3|159582.3|39
1655993430000|2022-06-23 14:10:30|159666.9|159576.9|159664.4|159574.4|159678.6|159588.6|159664.3|159574.3|40
1655993440000|2022-06-23 14:10:40|159665|159575|159625.8|159535.8|159683|159593|159625.8|159535.8|39
1655993450000|2022-06-23 14:10:50|159623.4|159533.4|159615.6|159525.6|159631.3|159541.3|159615|159525|32
1655993460000|2022-06-23 14:11:00|159621.1|159531.1|159624.5|159534.5|159626.7|159536.7|159619.4|159529.4|20
1655993470000|2022-06-23 14:11:10|159618.5|159528.5|159612.2|159522.2|159631.9|159541.9|159612.2|159522.2|24
1655993480000|2022-06-23 14:11:20|159609.8|159519.8|159670.7|159580.7|159670.7|159580.7|159609.5|159519.5|31
1655993490000|2022-06-23 14:11:30|159669.1|159579.1|159734.1|159644.1|159734.1|159644.1|159665|159575|22
1655993500000|2022-06-23 14:11:40|159730.9|159640.9|159739.4|159649.4|159739.9|159649.9|159718.8|159628.8|28
1655993510000|2022-06-23 14:11:50|159739.2|159649.2|159732|159642|159746|159656|159725|159635|31
1655993520000|2022-06-23 14:12:00|159751.3|159661.3|159736|159646|159769.8|159679.8|159721.5|159631.5|29
1655993530000|2022-06-23 14:12:10|159734|159644|159747.9|159657.9|159752.5|159662.5|159718.3|159628.3|21
1655993540000|2022-06-23 14:12:20|159752|159662|159732.5|159642.5|159752|159662|159718.8|159628.8|32
1655993550000|2022-06-23 14:12:30|159732.1|159642.1|159742|159652|159745.7|159655.7|159730.4|159640.4|27
1655993560000|2022-06-23 14:12:40|159741.4|159651.4|159740.9|159650.9|159744.6|159654.6|159727.1|159637.1|33
1655993570000|2022-06-23 14:12:50|159740.2|159650.2|159735.8|159645.8|159742.4|159652.4|159722.1|159632.1|37
1655993580000|2022-06-23 14:13:00|159735.9|159645.9|159746|159656|159752.2|159662.2|159730|159640|34
1655993590000|2022-06-23 14:13:10|159750.6|159660.6|159705.4|159615.4|159750.6|159660.6|159704.4|159614.4|35
1655993600000|2022-06-23 14:13:20|159704.2|159614.2|159714.7|159624.7|159724|159634|159698.6|159608.6|36
1655993610000|2022-06-23 14:13:30|159714.4|159624.4|159722|159632|159730.5|159640.5|159690.6|159600.6|33
1655993620000|2022-06-23 14:13:40|159722.8|159632.8|159725.1|159635.1|159729.8|159639.8|159705|159615|31
1655993630000|2022-06-23 14:13:50|159738|159648|159706.6|159616.6|159738|159648|159706.6|159616.6|28
1655993640000|2022-06-23 14:14:00|159709.7|159619.7|159638.1|159548.1|159711.3|159621.3|159627.2|159537.2|37
1655993650000|2022-06-23 14:14:10|159641.1|159551.1|159632.8|159542.8|159651.6|159561.6|159629|159539|31
1655993660000|2022-06-23 14:14:20|159636.5|159546.5|159662.5|159572.5|159662.5|159572.5|159633.7|159543.7|33
1655993670000|2022-06-23 14:14:30|159661.1|159571.1|159691.6|159601.6|159699.7|159609.7|159661.1|159571.1|31
1655993680000|2022-06-23 14:14:40|159692.1|159602.1|159667.5|159577.5|159700.1|159610.1|159667.5|159577.5|31
1655993690000|2022-06-23 14:14:50|159667.9|159577.9|159641|159551|159681.7|159591.7|159639.9|159549.9|34
1655993700000|2022-06-23 14:15:00|159641.3|159551.3|159672.1|159582.1|159690.5|159600.5|159641.3|159551.3|37
1655993710000|2022-06-23 14:15:10|159667.1|159577.1|159649.9|159559.9|159667.1|159577.1|159636|159546|30
1655993720000|2022-06-23 14:15:20|159649.3|159559.3|159639.6|159549.6|159654.2|159564.2|159638.9|159548.9|24
1655993730000|2022-06-23 14:15:30|159642.1|159552.1|159642.4|159552.4|159643.4|159553.4|159637.1|159547.1|34
1655993740000|2022-06-23 14:15:40|159641.7|159551.7|159643.4|159553.4|159643.4|159553.4|159635.1|159545.1|31
1655993750000|2022-06-23 14:15:50|159644|159554|159649.5|159559.5|159656.7|159566.7|159643.2|159553.2|31
1655993760000|2022-06-23 14:16:00|159646.7|159556.7|159675.5|159585.5|159676.4|159586.4|159637.4|159547.4|37
1655993770000|2022-06-23 14:16:10|159679|159589|159644.4|159554.4|159691.1|159601.1|159644|159554|32
1655993780000|2022-06-23 14:16:20|159644.3|159554.3|159615.3|159525.3|159651|159561|159615.3|159525.3|35
1655993790000|2022-06-23 14:16:30|159613.3|159523.3|159641.8|159551.8|159652.9|159562.9|159613.3|159523.3|37
1655993800000|2022-06-23 14:16:40|159640.7|159550.7|159627|159537|159649.8|159559.8|159624.2|159534.2|28
1655993810000|2022-06-23 14:16:50|159631.1|159541.1|159633|159543|159634.9|159544.9|159605|159515|38
1655993820000|2022-06-23 14:17:00|159632.3|159542.3|159661|159571|159678.5|159588.5|159624.2|159534.2|37
1655993830000|2022-06-23 14:17:10|159656.3|159566.3|159721.3|159631.3|159726.3|159636.3|159656.3|159566.3|30
1655993840000|2022-06-23 14:17:20|159721.4|159631.4|159729.8|159639.8|159738|159648|159717.7|159627.7|35
1655993850000|2022-06-23 14:17:30|159733.7|159643.7|159728.1|159638.1|159738.5|159648.5|159717.9|159627.9|36
1655993860000|2022-06-23 14:17:40|159727|159637|159727.1|159637.1|159730.8|159640.8|159717.6|159627.6|28
1655993870000|2022-06-23 14:17:50|159727.6|159637.6|159654.1|159564.1|159744.7|159654.7|159634.1|159544.1|34
1655993880000|2022-06-23 14:18:00|159648.6|159558.6|159669|159579|159681|159591|159644.8|159554.8|38
1655993890000|2022-06-23 14:18:10|159668.9|159578.9|159661.6|159571.6|159683.4|159593.4|159656.5|159566.5|35
1655993900000|2022-06-23 14:18:20|159660|159570|159662.6|159572.6|159680.6|159590.6|159657.1|159567.1|40
1655993910000|2022-06-23 14:18:30|159662.7|159572.7|159678.1|159588.1|159683.6|159593.6|159660.1|159570.1|38
1655993920000|2022-06-23 14:18:40|159677.8|159587.8|159682.8|159592.8|159707.3|159617.3|159672.2|159582.2|38
1655993930000|2022-06-23 14:18:50|159684.4|159594.4|159703.2|159613.2|159705.9|159615.9|159682.6|159592.6|38
1655993940000|2022-06-23 14:19:00|159700.7|159610.7|159710.4|159620.4|159728.4|159638.4|159699.7|159609.7|38
1655993950000|2022-06-23 14:19:10|159709.3|159619.3|159742.1|159652.1|159742.1|159652.1|159696.2|159606.2|40
1655993960000|2022-06-23 14:19:20|159746.9|159656.9|159729.9|159639.9|159746.9|159656.9|159694.7|159604.7|38
1655993970000|2022-06-23 14:19:30|159735.2|159645.2|159764.4|159674.4|159767.6|159677.6|159725|159635|38
1655993980000|2022-06-23 14:19:40|159763.8|159673.8|159761.2|159671.2|159767.3|159677.3|159743.9|159653.9|40
1655993990000|2022-06-23 14:19:50|159756.7|159666.7|159752.6|159662.6|159762.1|159672.1|159740.1|159650.1|36
1655994000000|2022-06-23 14:20:00|159752|159662|159671|159581|159752|159662|159662.8|159572.8|40
1655994010000|2022-06-23 14:20:10|159672.7|159582.7|159691.9|159601.9|159724.9|159634.9|159672.7|159582.7|38
1655994020000|2022-06-23 14:20:20|159693.8|159603.8|159700.9|159610.9|159706.9|159616.9|159677.7|159587.7|39
1655994030000|2022-06-23 14:20:30|159701.6|159611.6|159718.4|159628.4|159719.7|159629.7|159697|159607|32
1655994040000|2022-06-23 14:20:40|159718.1|159628.1|159674.2|159584.2|159719.7|159629.7|159667.4|159577.4|34
1655994050000|2022-06-23 14:20:50|159667.5|159577.5|159684.5|159594.5|159684.5|159594.5|159645.2|159555.2|38
1655994060000|2022-06-23 14:21:00|159687.9|159597.9|159658.4|159568.4|159688|159598|159655.7|159565.7|39
1655994070000|2022-06-23 14:21:10|159657.6|159567.6|159631.1|159541.1|159661.1|159571.1|159622|159532|31
1655994080000|2022-06-23 14:21:20|159631.7|159541.7|159611.9|159521.9|159634.9|159544.9|159597.8|159507.8|40
1655994090000|2022-06-23 14:21:30|159610.2|159520.2|159610.6|159520.6|159615.6|159525.6|159597|159507|37
1655994100000|2022-06-23 14:21:40|159604.5|159514.5|159605.9|159515.9|159618.5|159528.5|159599.1|159509.1|37
1655994110000|2022-06-23 14:21:50|159615.5|159525.5|159603|159513|159615.7|159525.7|159603|159513|34
1655994120000|2022-06-23 14:22:00|159603.2|159513.2|159611.6|159521.6|159611.6|159521.6|159600.2|159510.2|34
1655994130000|2022-06-23 14:22:10|159611.1|159521.1|159605.4|159515.4|159619.7|159529.7|159605.4|159515.4|34
1655994140000|2022-06-23 14:22:20|159605.3|159515.3|159621.5|159531.5|159623.7|159533.7|159603|159513|33
1655994150000|2022-06-23 14:22:30|159625.4|159535.4|159616.3|159526.3|159626.6|159536.6|159615.5|159525.5|31
1655994160000|2022-06-23 14:22:40|159606.6|159516.6|159612|159522|159612.1|159522.1|159605.5|159515.5|31
1655994170000|2022-06-23 14:22:50|159611.9|159521.9|159615.6|159525.6|159617.8|159527.8|159593.9|159503.9|32
1655994180000|2022-06-23 14:23:00|159615.5|159525.5|159584.3|159494.3|159618.7|159528.7|159584.3|159494.3|31
1655994190000|2022-06-23 14:23:10|159589.4|159499.4|159608.2|159518.2|159618|159528|159583|159493|37
1655994200000|2022-06-23 14:23:20|159608.9|159518.9|159622.3|159532.3|159625.5|159535.5|159608.9|159518.9|36
1655994210000|2022-06-23 14:23:30|159621.1|159531.1|159607.6|159517.6|159621.9|159531.9|159604.2|159514.2|36
1655994220000|2022-06-23 14:23:40|159607.8|159517.8|159595.3|159505.3|159607.8|159517.8|159587.9|159497.9|37
1655994230000|2022-06-23 14:23:50|159596.2|159506.2|159622.2|159532.2|159623.4|159533.4|159584.8|159494.8|39
1655994240000|2022-06-23 14:24:00|159622.8|159532.8|159616.5|159526.5|159624.7|159534.7|159616.5|159526.5|33
1655994250000|2022-06-23 14:24:10|159616.2|159526.2|159670.1|159580.1|159670.1|159580.1|159616.2|159526.2|29
1655994260000|2022-06-23 14:24:20|159668.8|159578.8|159661.9|159571.9|159671.5|159581.5|159650.9|159560.9|34
1655994270000|2022-06-23 14:24:30|159667.1|159577.1|159670|159580|159678.1|159588.1|159663.2|159573.2|37
1655994280000|2022-06-23 14:24:40|159668.4|159578.4|159669.7|159579.7|159670|159580|159668.1|159578.1|24
1655994290000|2022-06-23 14:24:50|159669.8|159579.8|159723.8|159633.8|159728.3|159638.3|159669.8|159579.8|31
1655994300000|2022-06-23 14:25:00|159729.1|159639.1|159737|159647|159739.2|159649.2|159714.6|159624.6|36
1655994310000|2022-06-23 14:25:10|159736.3|159646.3|159723.8|159633.8|159744.1|159654.1|159723.8|159633.8|32
1655994320000|2022-06-23 14:25:20|159724.7|159634.7|159673.8|159583.8|159727|159637|159669.9|159579.9|30
1655994330000|2022-06-23 14:25:30|159672.7|159582.7|159657.2|159567.2|159674.5|159584.5|159623.5|159533.5|35
1655994340000|2022-06-23 14:25:40|159655.5|159565.5|159658.6|159568.6|159659.2|159569.2|159634|159544|38
1655994350000|2022-06-23 14:25:50|159658.7|159568.7|159661.4|159571.4|159665.6|159575.6|159656.5|159566.5|31
1655994360000|2022-06-23 14:26:00|159662.9|159572.9|159657.2|159567.2|159666|159576|159652.6|159562.6|35
1655994370000|2022-06-23 14:26:10|159657.3|159567.3|159665.3|159575.3|159671|159581|159657.3|159567.3|37
1655994380000|2022-06-23 14:26:20|159668.5|159578.5|159694.2|159604.2|159694.2|159604.2|159666.1|159576.1|37
1655994390000|2022-06-23 14:26:30|159687.7|159597.7|159721|159631|159724.7|159634.7|159687.7|159597.7|32
1655994400000|2022-06-23 14:26:40|159723.5|159633.5|159727.3|159637.3|159730.5|159640.5|159718.1|159628.1|35
1655994410000|2022-06-23 14:26:50|159727.5|159637.5|159727.1|159637.1|159738.5|159648.5|159724.6|159634.6|32
1655994420000|2022-06-23 14:27:00|159726.3|159636.3|159680.9|159590.9|159728|159638|159674|159584|31
1655994430000|2022-06-23 14:27:10|159680.1|159590.1|159715.4|159625.4|159715.4|159625.4|159676.6|159586.6|37
1655994440000|2022-06-23 14:27:20|159718.2|159628.2|159738|159648|159767.6|159677.6|159718.2|159628.2|34
1655994450000|2022-06-23 14:27:30|159738.4|159648.4|159737|159647|159740.6|159650.6|159722.3|159632.3|36
1655994460000|2022-06-23 14:27:40|159736.8|159646.8|159783|159693|159814.1|159724.1|159736.3|159646.3|36
1655994470000|2022-06-23 14:27:50|159783.3|159693.3|159745.3|159655.3|159788.5|159698.5|159745.3|159655.3|32
1655994480000|2022-06-23 14:28:00|159748.4|159658.4|159736.6|159646.6|159760.4|159670.4|159717.1|159627.1|40
1655994490000|2022-06-23 14:28:10|159738.5|159648.5|159714.8|159624.8|159743.2|159653.2|159714.8|159624.8|34
1655994500000|2022-06-23 14:28:20|159714.9|159624.9|159724.9|159634.9|159724.9|159634.9|159714.5|159624.5|31
1655994510000|2022-06-23 14:28:30|159724.1|159634.1|159721.8|159631.8|159724.1|159634.1|159719.6|159629.6|25
1655994520000|2022-06-23 14:28:40|159721.4|159631.4|159723|159633|159726.9|159636.9|159720.1|159630.1|35
1655994530000|2022-06-23 14:28:50|159723.3|159633.3|159722.1|159632.1|159726.5|159636.5|159719.1|159629.1|30
1655994540000|2022-06-23 14:29:00|159726.6|159636.6|159737.2|159647.2|159745.8|159655.8|159726.6|159636.6|34
1655994550000|2022-06-23 14:29:10|159740.4|159650.4|159748.3|159658.3|159753.5|159663.5|159725.2|159635.2|37
1655994560000|2022-06-23 14:29:20|159751.5|159661.5|159758.7|159668.7|159760.1|159670.1|159744.9|159654.9|36
1655994570000|2022-06-23 14:29:30|159757.4|159667.4|159682.3|159592.3|159757.4|159667.4|159682|159592|36
1655994580000|2022-06-23 14:29:40|159682.5|159592.5|159685.8|159595.8|159696.5|159606.5|159678.1|159588.1|35
1655994590000|2022-06-23 14:29:50|159682.9|159592.9|159683|159593|159686.2|159596.2|159680.3|159590.3|30
1655994600000|2022-06-23 14:30:00|159683.1|159593.1|159659.8|159569.8|159683.1|159593.1|159639.1|159549.1|40
1655994610000|2022-06-23 14:30:10|159662.3|159572.3|159669.1|159579.1|159681.1|159591.1|159656.5|159566.5|38
1655994620000|2022-06-23 14:30:20|159667.9|159577.9|159675|159585|159679|159589|159663.9|159573.9|39
1655994630000|2022-06-23 14:30:30|159667.1|159577.1|159662.6|159572.6|159679.9|159589.9|159657|159567|37
1655994640000|2022-06-23 14:30:40|159663.8|159573.8|159638.3|159548.3|159669.5|159579.5|159637.8|159547.8|35
1655994650000|2022-06-23 14:30:50|159642.1|159552.1|159648|159558|159652.8|159562.8|159639.4|159549.4|33
1655994660000|2022-06-23 14:31:00|159648.5|159558.5|159655.1|159565.1|159661|159571|159637.5|159547.5|14
1655994670000|2022-06-23 14:31:10|159653.8|159563.8|159635.2|159545.2|159653.8|159563.8|159630.1|159540.1|26
1655994680000|2022-06-23 14:31:20|159622.6|159532.6|159633.4|159543.4|159633.4|159543.4|159597.9|159507.9|37
1655994690000|2022-06-23 14:31:30|159635.5|159545.5|159638|159548|159645.8|159555.8|159635.5|159545.5|26
1655994700000|2022-06-23 14:31:40|159639.1|159549.1|159660.3|159570.3|159666.5|159576.5|159639.1|159549.1|21
1655994710000|2022-06-23 14:31:50|159655|159565|159634.1|159544.1|159656.9|159566.9|159624.8|159534.8|25
1655994720000|2022-06-23 14:32:00|159633.6|159543.6|159635.5|159545.5|159635.5|159545.5|159626.3|159536.3|29
1655994730000|2022-06-23 14:32:10|159632.6|159542.6|159604.3|159514.3|159633.4|159543.4|159597.8|159507.8|37
1655994740000|2022-06-23 14:32:20|159604.7|159514.7|159665.7|159575.7|159675|159585|159604.2|159514.2|34
1655994750000|2022-06-23 14:32:30|159671.2|159581.2|159667.4|159577.4|159672|159582|159661.5|159571.5|37
1655994760000|2022-06-23 14:32:40|159669.4|159579.4|159671.9|159581.9|159676.3|159586.3|159667.2|159577.2|18
1655994770000|2022-06-23 14:32:50|159673.8|159583.8|159695.9|159605.9|159697|159607|159673.4|159583.4|30
1655994780000|2022-06-23 14:33:00|159694|159604|159665.3|159575.3|159710.2|159620.2|159664.5|159574.5|34
1655994790000|2022-06-23 14:33:10|159673.8|159583.8|159662.7|159572.7|159673.8|159583.8|159647.1|159557.1|30
1655994800000|2022-06-23 14:33:20|159660.7|159570.7|159663.6|159573.6|159669.9|159579.9|159655.3|159565.3|25
1655994810000|2022-06-23 14:33:30|159665.6|159575.6|159671.9|159581.9|159676|159586|159658|159568|25
1655994820000|2022-06-23 14:33:40|159673.3|159583.3|159676.1|159586.1|159689|159599|159663|159573|29
1655994830000|2022-06-23 14:33:50|159677.7|159587.7|159668.4|159578.4|159685.4|159595.4|159664|159574|31
1655994840000|2022-06-23 14:34:00|159667.8|159577.8|159671.2|159581.2|159689.6|159599.6|159662|159572|32
1655994850000|2022-06-23 14:34:10|159671.3|159581.3|159665.2|159575.2|159673.9|159583.9|159654.8|159564.8|25
1655994860000|2022-06-23 14:34:20|159666.8|159576.8|159669.9|159579.9|159691.5|159601.5|159654.5|159564.5|33
1655994870000|2022-06-23 14:34:30|159675|159585|159669.5|159579.5|159677.8|159587.8|159656.8|159566.8|26
1655994880000|2022-06-23 14:34:40|159673|159583|159676.4|159586.4|159685.5|159595.5|159672|159582|26
1655994890000|2022-06-23 14:34:50|159679.3|159589.3|159682.3|159592.3|159683.3|159593.3|159673.6|159583.6|20
1655994900000|2022-06-23 14:35:00|159681.8|159591.8|159736|159646|159759.2|159669.2|159681.8|159591.8|37
1655994910000|2022-06-23 14:35:10|159735.9|159645.9|159754.4|159664.4|159754.4|159664.4|159727.4|159637.4|36
1655994920000|2022-06-23 14:35:20|159750.9|159660.9|159731.7|159641.7|159778.8|159688.8|159723.2|159633.2|31
1655994930000|2022-06-23 14:35:30|159729.7|159639.7|159735.9|159645.9|159739.9|159649.9|159729.7|159639.7|30
1655994940000|2022-06-23 14:35:40|159731.9|159641.9|159753|159539|159753|159641.9|159710.5|159539|6
1655994960000|2022-06-23 14:36:00|159696.5|159606.5|159703.5|159613.5|159703.5|159613.5|159696.5|159606.5|2
1655994980000|2022-06-23 14:36:20|159706|159616|159700|159610|159718|159628|159692.5|159602.5|16
1655994990000|2022-06-23 14:36:30|159706|159616|159742.5|159652.5|159742.5|159652.5|159692|159602|16
1655995000000|2022-06-23 14:36:40|159744|159654|159777.5|159687.5|159778|159688|159740|159650|9
1655995010000|2022-06-23 14:36:50|159778|159688|159772|159682|159780.1|159690.1|159772|159682|12
1655995020000|2022-06-23 14:37:00|159773.6|159683.6|159775|159685|159780.9|159690.9|159773.6|159683.6|26
1655995030000|2022-06-23 14:37:10|159775.3|159685.3|159724|159634|159775.3|159685.3|159721.1|159631.1|20
1655995040000|2022-06-23 14:37:20|159728|159638|159727.2|159637.2|159733.6|159643.6|159722.9|159632.9|20
1655995050000|2022-06-23 14:37:30|159727.9|159637.9|159736.3|159646.3|159766.2|159676.2|159726|159636|25
1655995060000|2022-06-23 14:37:40|159742.3|159652.3|159702.1|159612.1|159742.3|159652.3|159697.6|159607.6|25
1655995070000|2022-06-23 14:37:50|159701|159611|159688.3|159598.3|159709.7|159619.7|159679|159589|25
1655995080000|2022-06-23 14:38:00|159688.6|159598.6|159709.1|159619.1|159711.9|159621.9|159675|159585|28
1655995090000|2022-06-23 14:38:10|159730.9|159640.9|159714.7|159624.7|159732|159642|159714|159624|22
1655995100000|2022-06-23 14:38:20|159715.3|159625.3|159728.4|159638.4|159744.7|159654.7|159713.5|159623.5|24
1655995110000|2022-06-23 14:38:30|159726.5|159636.5|159740.8|159650.8|159743.2|159653.2|159724|159634|36
1655995120000|2022-06-23 14:38:40|159731.5|159641.5|159726.4|159636.4|159753.3|159663.3|159723.3|159633.3|36
1655995130000|2022-06-23 14:38:50|159727.3|159637.3|159726.2|159636.2|159731|159641|159722.9|159632.9|28
1655995140000|2022-06-23 14:39:00|159726.9|159636.9|159680.9|159590.9|159727.3|159637.3|159680.9|159590.9|30
1655995150000|2022-06-23 14:39:10|159676.1|159586.1|159689.8|159599.8|159689.8|159599.8|159673|159583|30
1655995160000|2022-06-23 14:39:20|159687.4|159597.4|159687.8|159597.8|159708.3|159618.3|159684.1|159594.1|26
1655995170000|2022-06-23 14:39:30|159688|159598|159666.7|159576.7|159691.2|159601.2|159666.7|159576.7|24
1655995180000|2022-06-23 14:39:40|159666.5|159576.5|159675|159585|159686.1|159596.1|159653|159563|26
1655995190000|2022-06-23 14:39:50|159674|159584|159669.3|159579.3|159688.1|159598.1|159669.3|159579.3|18
1655995200000|2022-06-23 14:40:00|159670.5|159580.5|159678.5|159548.5|159678.5|159580.5|159653.7|159548.5|8
1655995210000|2022-06-23 14:40:10|159679.5|159549.5|159671.5|159541.5|159679.5|159549.5|159671.5|159541.5|3
1655995220000|2022-06-23 14:40:20|159677.5|159547.5|159646.5|159556.5|159677.5|159556.5|159646.5|159543.5|3
1655995260000|2022-06-23 14:41:00|159644.6|159554.6|159646.7|159556.7|159646.7|159556.7|159643.9|159553.9|6
1655995270000|2022-06-23 14:41:10|159648.8|159558.8|159655.5|159565.5|159661.7|159571.7|159648.8|159558.8|8
1655995280000|2022-06-23 14:41:20|159654|159564|159656.3|159566.3|159656.3|159566.3|159652.1|159562.1|4
1655995290000|2022-06-23 14:41:30|159653.4|159563.4|159637.7|159547.7|159656.2|159566.2|159636|159546|7
1655995300000|2022-06-23 14:41:40|159642.9|159552.9|159640.4|159550.4|159658|159568|159640.1|159550.1|24
1655995310000|2022-06-23 14:41:50|159650.9|159560.9|159635.5|159545.5|159661|159571|159633.9|159543.9|35
1655995320000|2022-06-23 14:42:00|159631.9|159541.9|159638.9|159548.9|159642.2|159552.2|159631.3|159541.3|33
1655995330000|2022-06-23 14:42:10|159640.5|159550.5|159643.7|159553.7|159643.7|159553.7|159633.6|159543.6|28
1655995340000|2022-06-23 14:42:20|159649.9|159559.9|159671|159581|159674.6|159584.6|159649.9|159559.9|29
1655995350000|2022-06-23 14:42:30|159671.6|159581.6|159628.6|159538.6|159675.3|159585.3|159624.5|159534.5|23
1655995360000|2022-06-23 14:42:40|159628.8|159538.8|159658.1|159568.1|159673|159575.5|159628.3|159538.3|33
1655995370000|2022-06-23 14:42:50|159659|159569|159653.2|159563.2|159659|159569|159636.1|159546.1|37
1655995380000|2022-06-23 14:43:00|159649.4|159559.4|159660.5|159530.5|159665.7|159559.4|159621.7|159515|26
1655995390000|2022-06-23 14:43:10|159639.6|159549.6|159627.9|159537.9|159662.5|159552.3|159625.5|159532.5|29
1655995400000|2022-06-23 14:43:20|159628.5|159538.5|159632|159542|159639.9|159549.9|159625.9|159535.9|28
1655995410000|2022-06-23 14:43:30|159636.9|159546.9|159622.8|159532.8|159637.5|159547.5|159622.8|159532.8|29
1655995420000|2022-06-23 14:43:40|159627.6|159537.6|159606.9|159516.9|159633.6|159543.6|159603.7|159513.7|23
1655995430000|2022-06-23 14:43:50|159604.7|159514.7|159618.4|159528.4|159618.9|159528.9|159584.3|159494.3|39
1655995440000|2022-06-23 14:44:00|159611.6|159521.6|159620|159530|159626.5|159536.5|159605.6|159515.6|32
1655995450000|2022-06-23 14:44:10|159624.5|159534.5|159626.3|159536.3|159635.5|159545.5|159613.1|159523.1|29
1655995460000|2022-06-23 14:44:20|159627.6|159537.6|159621.2|159531.2|159629.4|159539.4|159605.4|159515.4|31
1655995470000|2022-06-23 14:44:30|159620|159530|159613.2|159523.2|159623|159533|159600.4|159510.4|34
1655995480000|2022-06-23 14:44:40|159613.1|159523.1|159607.1|159517.1|159628.3|159538.3|159597.8|159507.8|36
1655995490000|2022-06-23 14:44:50|159607.2|159517.2|159596|159506|159608.8|159518.8|159586.4|159496.4|38
1655995500000|2022-06-23 14:45:00|159596.7|159506.7|159610.2|159520.2|159613.3|159523.3|159596.7|159506.7|36
1655995510000|2022-06-23 14:45:10|159608.9|159518.9|159607.9|159517.9|159614.3|159524.3|159602.2|159512.2|33
1655995520000|2022-06-23 14:45:20|159607.7|159517.7|159604.4|159514.4|159608|159518|159589.5|159499.5|34
1655995530000|2022-06-23 14:45:30|159602|159512|159595.1|159505.1|159608.1|159518.1|159589.3|159499.3|36
1655995540000|2022-06-23 14:45:40|159593.8|159503.8|159608.5|159518.5|159608.5|159518.5|159586.5|159496.5|36
1655995550000|2022-06-23 14:45:50|159595.1|159505.1|159567.6|159477.6|159599.1|159509.1|159567.6|159477.6|30
1655995560000|2022-06-23 14:46:00|159565|159475|159650.4|159560.4|159654|159564|159556.1|159466.1|37
1655995570000|2022-06-23 14:46:10|159645.7|159555.7|159650.4|159560.4|159664.6|159574.6|159642|159552|27
1655995580000|2022-06-23 14:46:20|159648.8|159558.8|159662|159572|159665.9|159575.9|159645.7|159555.7|25
1655995590000|2022-06-23 14:46:30|159651.9|159561.9|159643|159553|159667.8|159577.8|159643|159553|22
1655995600000|2022-06-23 14:46:40|159658.2|159568.2|159660.6|159570.6|159665.1|159575.1|159649.6|159559.6|25
1655995610000|2022-06-23 14:46:50|159660.4|159570.4|159657.1|159567.1|159660.9|159570.9|159656.3|159566.3|26
1655995620000|2022-06-23 14:47:00|159656|159566|159659.4|159569.4|159659.4|159569.4|159654.1|159564.1|30
1655995630000|2022-06-23 14:47:10|159658.4|159568.4|159589.8|159499.8|159659.3|159569.3|159585|159495|31
1655995640000|2022-06-23 14:47:20|159589.3|159499.3|159597.6|159507.6|159597.6|159507.6|159582.8|159492.8|33
1655995650000|2022-06-23 14:47:30|159597.2|159507.2|159577.7|159487.7|159597.2|159507.2|159576.6|159486.6|29
1655995660000|2022-06-23 14:47:40|159576.8|159486.8|159575.7|159485.7|159577.4|159487.4|159575|159485|23
1655995670000|2022-06-23 14:47:50|159576|159486|159569.6|159479.6|159578.4|159488.4|159561.7|159471.7|27
1655995680000|2022-06-23 14:48:00|159572.1|159482.1|159580.7|159490.7|159588.7|159498.7|159566.7|159476.7|30
1655995690000|2022-06-23 14:48:10|159581.6|159491.6|159601.4|159511.4|159606.8|159516.8|159578.9|159488.9|37
1655995700000|2022-06-23 14:48:20|159607.1|159517.1|159588.9|159498.9|159614.8|159524.8|159587.3|159497.3|36
1655995710000|2022-06-23 14:48:30|159588.8|159498.8|159565.6|159475.6|159591.6|159501.6|159564.5|159474.5|32
1655995720000|2022-06-23 14:48:40|159571.3|159481.3|159566|159476|159571.9|159481.9|159566|159476|22
1655995730000|2022-06-23 14:48:50|159565.7|159475.7|159562|159472|159576|159486|159561.6|159471.6|26
1655995740000|2022-06-23 14:49:00|159573.2|159483.2|159566.7|159476.7|159573.2|159483.2|159553.2|159463.2|32
1655995750000|2022-06-23 14:49:10|159565.8|159475.8|159590.7|159500.7|159591.5|159501.5|159565.6|159475.6|27
1655995760000|2022-06-23 14:49:20|159592.1|159502.1|159596.5|159506.5|159597.1|159507.1|159586.7|159496.7|30
1655995770000|2022-06-23 14:49:30|159587.1|159497.1|159570.6|159480.6|159599.1|159509.1|159559.5|159469.5|30
1655995780000|2022-06-23 14:49:40|159569.1|159479.1|159590.5|159500.5|159592.3|159502.3|159563.9|159473.9|21
1655995790000|2022-06-23 14:49:50|159590.3|159500.3|159608|159518|159608|159518|159585|159495|7
1655995800000|2022-06-23 14:50:00|159593.9|159503.9|159583.7|159493.7|159593.9|159503.9|159561.1|159471.1|22
1655995810000|2022-06-23 14:50:10|159589|159499|159624.6|159534.6|159629.4|159539.4|159587.8|159497.8|33
1655995820000|2022-06-23 14:50:20|159623.3|159533.3|159599.2|159509.2|159628.4|159538.4|159599.2|159509.2|26
1655995830000|2022-06-23 14:50:30|159602.7|159512.7|159580.8|159490.8|159603.1|159513.1|159568.3|159478.3|12
1655995840000|2022-06-23 14:50:40|159579.5|159489.5|159584.9|159494.9|159584.9|159494.9|159579.5|159489.5|2
1655995850000|2022-06-23 14:50:50|159587.7|159497.7|159564.4|159474.4|159587.7|159497.7|159562.3|159472.3|13
1655995860000|2022-06-23 14:51:00|159573.8|159483.8|159574.7|159484.7|159591.1|159501.1|159565.8|159475.8|33
1655995870000|2022-06-23 14:51:10|159573.6|159483.6|159564.8|159474.8|159581.5|159491.5|159561.3|159471.3|36
1655995880000|2022-06-23 14:51:20|159569.3|159479.3|159547.8|159457.8|159569.3|159479.3|159547.2|159457.2|33
1655995890000|2022-06-23 14:51:30|159547.6|159457.6|159494.7|159404.7|159550.8|159460.8|159474.4|159384.4|31
1655995900000|2022-06-23 14:51:40|159498.1|159408.1|159469.7|159379.7|159500.7|159410.7|159455.6|159365.6|39
1655995910000|2022-06-23 14:51:50|159470.2|159380.2|159498.1|159408.1|159504.7|159414.7|159460|159370|40
1655995920000|2022-06-23 14:52:00|159499.8|159409.8|159456.5|159366.5|159502.9|159412.9|159453.6|159363.6|39
1655995930000|2022-06-23 14:52:10|159455.9|159365.9|159397.8|159307.8|159456.2|159366.2|159393.8|159303.8|38
1655995940000|2022-06-23 14:52:20|159402|159312|159419.4|159329.4|159432.7|159342.7|159396.3|159306.3|39
1655995950000|2022-06-23 14:52:30|159420|159330|159409.1|159319.1|159429.8|159339.8|159407.6|159317.6|40
1655995960000|2022-06-23 14:52:40|159403.2|159313.2|159427.7|159337.7|159446|159356|159403.2|159313.2|37
1655995970000|2022-06-23 14:52:50|159434|159344|159435.4|159345.4|159446.9|159356.9|159418.9|159328.9|38
1655995980000|2022-06-23 14:53:00|159436.6|159346.6|159449.7|159359.7|159474.3|159384.3|159433.9|159343.9|40
1655995990000|2022-06-23 14:53:10|159446.8|159356.8|159450.9|159360.9|159459.9|159369.9|159429.1|159339.1|38
1655996000000|2022-06-23 14:53:20|159451.4|159361.4|159451.2|159361.2|159478.4|159388.4|159436.7|159346.7|39
1655996010000|2022-06-23 14:53:30|159449.3|159359.3|159437.2|159347.2|159450.9|159360.9|159428.1|159338.1|34
1655996020000|2022-06-23 14:53:40|159436.1|159346.1|159428.5|159338.5|159436.4|159346.4|159419.8|159329.8|38
1655996030000|2022-06-23 14:53:50|159426.3|159336.3|159433|159343|159439.8|159349.8|159422.4|159332.4|36
1655996040000|2022-06-23 14:54:00|159433.5|159343.5|159450.9|159360.9|159481.9|159391.9|159431.8|159341.8|38
1655996050000|2022-06-23 14:54:10|159449.5|159359.5|159444|159354|159460|159370|159443.1|159353.1|34
1655996060000|2022-06-23 14:54:20|159442.1|159352.1|159411.9|159321.9|159444.2|159354.2|159411.9|159321.9|37
1655996070000|2022-06-23 14:54:30|159425.6|159335.6|159414.6|159324.6|159425.6|159335.6|159410.8|159320.8|39
1655996080000|2022-06-23 14:54:40|159411.5|159321.5|159414.7|159324.7|159415.8|159325.8|159399.6|159309.6|38
1655996090000|2022-06-23 14:54:50|159415.2|159325.2|159409.3|159319.3|159415.2|159325.2|159403.8|159313.8|29
1655996100000|2022-06-23 14:55:00|159407.2|159317.2|159375.5|159285.5|159411.4|159321.4|159352.4|159262.4|40
1655996110000|2022-06-23 14:55:10|159372.3|159282.3|159389.6|159299.6|159394.4|159304.4|159370.7|159280.7|37
1655996120000|2022-06-23 14:55:20|159389.7|159299.7|159383.4|159293.4|159389.9|159299.9|159368.4|159278.4|39
1655996130000|2022-06-23 14:55:30|159378.2|159288.2|159400.3|159310.3|159413.3|159323.3|159374.5|159284.5|25
1655996140000|2022-06-23 14:55:40|159408.1|159318.1|159405|159315|159408.1|159318.1|159400.7|159310.7|27
1655996150000|2022-06-23 14:55:50|159406.1|159316.1|159405.7|159315.7|159409.9|159319.9|159402.9|159312.9|33
1655996160000|2022-06-23 14:56:00|159407.1|159317.1|159408|159318|159412.9|159322.9|159402.4|159312.4|38
1655996170000|2022-06-23 14:56:10|159408.7|159318.7|159412.3|159322.3|159423.9|159333.9|159403|159313|31
1655996180000|2022-06-23 14:56:20|159419.5|159329.5|159433.8|159343.8|159438.6|159348.6|159408.8|159318.8|30
1655996190000|2022-06-23 14:56:30|159434.7|159344.7|159443.6|159353.6|159445.3|159355.3|159425|159335|34
1655996200000|2022-06-23 14:56:40|159441.5|159351.5|159438.1|159348.1|159446.3|159356.3|159432.2|159342.2|39
1655996210000|2022-06-23 14:56:50|159440.9|159350.9|159427.4|159337.4|159443.2|159353.2|159422|159332|37
1655996220000|2022-06-23 14:57:00|159427.7|159337.7|159428.8|159338.8|159437|159347|159418.6|159328.6|34
1655996230000|2022-06-23 14:57:10|159429|159339|159386|159296|159429|159339|159386|159296|37
1655996240000|2022-06-23 14:57:20|159385.2|159295.2|159402.8|159312.8|159403.3|159313.3|159385.2|159295.2|28
1655996250000|2022-06-23 14:57:30|159421.2|159331.2|159420.8|159330.8|159427.6|159337.6|159419.1|159329.1|36
1655996260000|2022-06-23 14:57:40|159421|159331|159420.8|159330.8|159424.9|159334.9|159420.1|159330.1|30
1655996270000|2022-06-23 14:57:50|159420.5|159330.5|159441|159351|159444.2|159354.2|159412.9|159322.9|28
1655996280000|2022-06-23 14:58:00|159441.2|159351.2|159459.7|159369.7|159459.7|159369.7|159438.1|159348.1|22
1655996290000|2022-06-23 14:58:10|159461.7|159371.7|159453|159363|159462.9|159372.9|159441.3|159351.3|15
1655996300000|2022-06-23 14:58:20|159448.1|159358.1|159460.5|159370.5|159473.4|159383.4|159446.7|159356.7|24
1655996310000|2022-06-23 14:58:30|159456.6|159366.6|159455.2|159365.2|159457.1|159367.1|159452.9|159362.9|31
1655996320000|2022-06-23 14:58:40|159454.8|159364.8|159453.3|159363.3|159456.1|159366.1|159443|159353|33
1655996330000|2022-06-23 14:58:50|159452.4|159362.4|159459.8|159369.8|159462.5|159372.5|159441.9|159351.9|33
1655996340000|2022-06-23 14:59:00|159459.2|159369.2|159475.9|159385.9|159480.7|159390.7|159422|159332|31
1655996350000|2022-06-23 14:59:10|159475|159385|159451.3|159361.3|159477.4|159387.4|159447.8|159357.8|22
1655996360000|2022-06-23 14:59:20|159453.8|159363.8|159438.8|159348.8|159453.8|159363.8|159438.8|159348.8|23
1655996370000|2022-06-23 14:59:30|159441.5|159351.5|159435.5|159345.5|159441.5|159351.5|159429.8|159339.8|26
1655996380000|2022-06-23 14:59:40|159434.9|159344.9|159434.8|159344.8|159435.9|159345.9|159434.8|159344.8|8
1655996390000|2022-06-23 14:59:50|159429.6|159339.6|159445.4|159355.4|159445.4|159355.4|159419.3|159329.3|22
1655996400000|2022-06-23 15:00:00|159443.2|159353.2|159471.8|159381.8|159471.8|159381.8|159431.1|159341.1|24
1655996410000|2022-06-23 15:00:10|159502|159412|159480.1|159390.1|159502|159412|159480.1|159390.1|11
1655996420000|2022-06-23 15:00:20|159469.3|159379.3|159467.8|159377.8|159476|159386|159465.5|159375.5|8
1655996430000|2022-06-23 15:00:30|159480.6|159390.6|159493.2|159403.2|159494.6|159404.6|159478.1|159388.1|10
1655996440000|2022-06-23 15:00:40|159492.5|159402.5|159487.3|159397.3|159508.4|159418.4|159486.8|159396.8|27
1655996450000|2022-06-23 15:00:50|159486.8|159396.8|159489.4|159399.4|159494.5|159404.5|159472.9|159382.9|35
1655996460000|2022-06-23 15:01:00|159491.7|159401.7|159510|159420|159510.1|159420.1|159486.8|159396.8|31
1655996470000|2022-06-23 15:01:10|159509.5|159419.5|159518.3|159428.3|159518.7|159428.7|159509|159419|17
1655996480000|2022-06-23 15:01:20|159514.1|159424.1|159515|159425|159519.6|159429.6|159481.5|159391.5|29
1655996490000|2022-06-23 15:01:30|159513.6|159423.6|159518.8|159428.8|159519.5|159429.5|159513.6|159423.6|22
1655996500000|2022-06-23 15:01:40|159518.6|159428.6|159509.6|159419.6|159519.6|159429.6|159509.6|159419.6|29
1655996510000|2022-06-23 15:01:50|159509.5|159419.5|159500.1|159410.1|159516.3|159426.3|159477.9|159387.9|38
1655996520000|2022-06-23 15:02:00|159502.2|159412.2|159478.6|159388.6|159502.2|159412.2|159472.1|159382.1|39
1655996530000|2022-06-23 15:02:10|159477.4|159387.4|159470.1|159380.1|159478.1|159388.1|159469.5|159379.5|34
1655996540000|2022-06-23 15:02:20|159470.2|159380.2|159474.2|159384.2|159477.4|159387.4|159469.5|159379.5|38
1655996550000|2022-06-23 15:02:30|159475.4|159385.4|159470.5|159380.5|159484.7|159394.7|159467.2|159377.2|37
1655996560000|2022-06-23 15:02:40|159471.5|159381.5|159512.8|159422.8|159514.8|159424.8|159470.9|159380.9|35
1655996570000|2022-06-23 15:02:50|159510.5|159420.5|159530.5|159440.5|159530.5|159440.5|159510.5|159420.5|27
1655996580000|2022-06-23 15:03:00|159528.8|159438.8|159575.5|159485.5|159575.5|159485.5|159520|159430|38
1655996590000|2022-06-23 15:03:10|159573.2|159483.2|159545|159455|159576.4|159486.4|159531.1|159441.1|40
1655996600000|2022-06-23 15:03:20|159544.6|159454.6|159527.1|159437.1|159544.9|159454.9|159527.1|159437.1|36
1655996610000|2022-06-23 15:03:30|159530.4|159440.4|159539.6|159449.6|159541.4|159451.4|159530.3|159440.3|35
1655996620000|2022-06-23 15:03:40|159540.4|159450.4|159565.3|159475.3|159578.9|159488.9|159540.4|159450.4|36
1655996630000|2022-06-23 15:03:50|159565.1|159475.1|159579.8|159489.8|159581.8|159491.8|159565.1|159475.1|32
1655996640000|2022-06-23 15:04:00|159578.7|159488.7|159575.8|159485.8|159583.7|159493.7|159574.4|159484.4|31
1655996650000|2022-06-23 15:04:10|159577.2|159487.2|159567.4|159477.4|159582.2|159492.2|159563.8|159473.8|26
1655996660000|2022-06-23 15:04:20|159566.7|159476.7|159567.7|159477.7|159584.2|159494.2|159562.5|159472.5|28
1655996670000|2022-06-23 15:04:30|159568.3|159478.3|159564.5|159474.5|159587|159497|159564.5|159474.5|37
1655996680000|2022-06-23 15:04:40|159567.6|159477.6|159530.5|159440.5|159573.3|159483.3|159525.3|159435.3|39
1655996690000|2022-06-23 15:04:50|159534.7|159444.7|159538|159448|159539.9|159449.9|159528.2|159438.2|38
1655996700000|2022-06-23 15:05:00|159536.7|159446.7|159552|159462|159570.2|159480.2|159536.7|159446.7|36
1655996710000|2022-06-23 15:05:10|159551.5|159461.5|159578|159488|159578|159488|159548.7|159458.7|32
1655996720000|2022-06-23 15:05:20|159577.9|159487.9|159579.5|159489.5|159581.3|159491.3|159576|159486|26
1655996730000|2022-06-23 15:05:30|159580.2|159490.2|159578.8|159488.8|159580.2|159490.2|159577.6|159487.6|21
1655996740000|2022-06-23 15:05:40|159578.9|159488.9|159593|159503|159595.7|159505.7|159577.7|159487.7|24
1655996750000|2022-06-23 15:05:50|159594.3|159504.3|159594.1|159504.1|159618.1|159528.1|159579.5|159489.5|38
1655996760000|2022-06-23 15:06:00|159591|159501|159593.7|159503.7|159595.5|159505.5|159586|159496|29
1655996770000|2022-06-23 15:06:10|159595.2|159505.2|159580.7|159490.7|159595.9|159505.9|159578|159488|35
1655996780000|2022-06-23 15:06:20|159580.6|159490.6|159582.7|159492.7|159582.7|159492.7|159574.7|159484.7|25
1655996790000|2022-06-23 15:06:30|159583|159493|159602.1|159512.1|159615.6|159525.6|159583|159493|35
1655996800000|2022-06-23 15:06:40|159600.6|159510.6|159627.7|159537.7|159636.5|159546.5|159600.6|159510.6|29
1655996810000|2022-06-23 15:06:50|159627.8|159537.8|159619.9|159529.9|159651.6|159561.6|159619.9|159529.9|39
1655996820000|2022-06-23 15:07:00|159621.3|159531.3|159603.7|159513.7|159621.7|159531.7|159601.4|159511.4|39
1655996830000|2022-06-23 15:07:10|159603.3|159513.3|159600.3|159510.3|159611.8|159521.8|159597.3|159507.3|36
1655996840000|2022-06-23 15:07:20|159598.7|159508.7|159625.1|159535.1|159625.1|159535.1|159592.5|159502.5|32
1655996850000|2022-06-23 15:07:30|159625.7|159535.7|159627.1|159537.1|159632.6|159542.6|159607.3|159517.3|33
1655996860000|2022-06-23 15:07:40|159627.6|159537.6|159628.6|159538.6|159643.7|159553.7|159627.6|159537.6|30
1655996870000|2022-06-23 15:07:50|159617.9|159527.9|159590.1|159500.1|159625.5|159535.5|159589.7|159499.7|37
1655996880000|2022-06-23 15:08:00|159590|159500|159616.2|159526.2|159616.2|159526.2|159586.6|159496.6|39
1655996890000|2022-06-23 15:08:10|159619.9|159529.9|159663.7|159573.7|159663.7|159573.7|159611.1|159521.1|35
1655996900000|2022-06-23 15:08:20|159665.8|159575.8|159663.6|159573.6|159683.3|159593.3|159662.8|159572.8|35
1655996910000|2022-06-23 15:08:30|159663.3|159573.3|159645.6|159555.6|159663.3|159573.3|159643.4|159553.4|38
1655996920000|2022-06-23 15:08:40|159644.6|159554.6|159672.5|159582.5|159676|159586|159644.6|159554.6|37
1655996930000|2022-06-23 15:08:50|159671.2|159581.2|159654.9|159564.9|159672.1|159582.1|159649.3|159559.3|35
1655996940000|2022-06-23 15:09:00|159655.5|159565.5|159642.9|159552.9|159658.2|159568.2|159642.9|159552.9|35
1655996950000|2022-06-23 15:09:10|159649.2|159559.2|159598.6|159508.6|159649.2|159559.2|159596|159506|37
1655996960000|2022-06-23 15:09:20|159602|159512|159587.4|159497.4|159606|159516|159587.4|159497.4|39
1655996970000|2022-06-23 15:09:30|159588.5|159498.5|159589.1|159499.1|159589.9|159499.9|159586.7|159496.7|32
1655996980000|2022-06-23 15:09:40|159588.7|159498.7|159542.6|159452.6|159588.7|159498.7|159541.7|159451.7|39
1655996990000|2022-06-23 15:09:50|159535.8|159445.8|159522|159432|159537.6|159447.6|159518|159428|36
1655997000000|2022-06-23 15:10:00|159522.2|159432.2|159511.3|159421.3|159522.9|159432.9|159478.4|159388.4|38
1655997010000|2022-06-23 15:10:10|159511.6|159421.6|159524.8|159434.8|159527.6|159437.6|159511.6|159421.6|27
1655997020000|2022-06-23 15:10:20|159525.3|159435.3|159526.1|159436.1|159527.5|159437.5|159523|159433|23
1655997030000|2022-06-23 15:10:30|159526|159436|159581.8|159491.8|159590.7|159500.7|159525.4|159435.4|25
1655997040000|2022-06-23 15:10:40|159590.7|159500.7|159573.7|159483.7|159590.7|159500.7|159551.7|159461.7|39
1655997050000|2022-06-23 15:10:50|159574.4|159484.4|159544.5|159454.5|159574.4|159484.4|159542.6|159452.6|36
1655997060000|2022-06-23 15:11:00|159538.7|159448.7|159583.1|159493.1|159585.5|159495.5|159538.7|159448.7|39
1655997070000|2022-06-23 15:11:10|159581.9|159491.9|159598.3|159508.3|159600.7|159510.7|159572.8|159482.8|38
1655997080000|2022-06-23 15:11:20|159596.4|159506.4|159557.7|159467.7|159596.4|159506.4|159557.7|159467.7|35
1655997090000|2022-06-23 15:11:30|159558.2|159468.2|159535.9|159445.9|159559.8|159469.8|159534.3|159444.3|37
1655997100000|2022-06-23 15:11:40|159535.4|159445.4|159556.5|159466.5|159567.9|159477.9|159535.4|159445.4|36
1655997110000|2022-06-23 15:11:50|159555.4|159465.4|159561.2|159471.2|159573.7|159483.7|159555.4|159465.4|38
1655997120000|2022-06-23 15:12:00|159567.2|159477.2|159560.1|159470.1|159569.9|159479.9|159558.8|159468.8|32
1655997130000|2022-06-23 15:12:10|159557.5|159467.5|159539.2|159449.2|159557.5|159467.5|159537.8|159447.8|31
1655997140000|2022-06-23 15:12:20|159539.8|159449.8|159556.4|159466.4|159558.7|159468.7|159534.9|159444.9|36
1655997150000|2022-06-23 15:12:30|159556.8|159466.8|159553.2|159463.2|159563.6|159473.6|159553.2|159463.2|36
1655997160000|2022-06-23 15:12:40|159552.3|159462.3|159537.6|159447.6|159555.5|159465.5|159536.7|159446.7|32
1655997170000|2022-06-23 15:12:50|159536.8|159446.8|159535|159445|159539|159449|159524.7|159434.7|34
1655997180000|2022-06-23 15:13:00|159538.1|159448.1|159511.7|159421.7|159538.1|159448.1|159502.8|159412.8|32
1655997190000|2022-06-23 15:13:10|159512.4|159422.4|159473.3|159383.3|159523.8|159433.8|159467.9|159377.9|36
1655997200000|2022-06-23 15:13:20|159473.2|159383.2|159483.6|159393.6|159494.3|159404.3|159464.8|159374.8|38
1655997210000|2022-06-23 15:13:30|159485.8|159395.8|159476.1|159386.1|159507.1|159417.1|159468.5|159378.5|38
1655997220000|2022-06-23 15:13:40|159477.2|159387.2|159499.8|159409.8|159501.4|159411.4|159473.5|159383.5|32
1655997230000|2022-06-23 15:13:50|159500.5|159410.5|159496.8|159406.8|159501.4|159411.4|159473.2|159383.2|35
1655997240000|2022-06-23 15:14:00|159495.6|159405.6|159455.5|159365.5|159495.6|159405.6|159451.9|159361.9|37
1655997250000|2022-06-23 15:14:10|159451.5|159361.5|159442.6|159352.6|159451.5|159361.5|159436.2|159346.2|38
1655997260000|2022-06-23 15:14:20|159444.1|159354.1|159455.2|159365.2|159455.4|159365.4|159438.7|159348.7|34
1655997270000|2022-06-23 15:14:30|159455.4|159365.4|159463.6|159373.6|159465.7|159375.7|159447.6|159357.6|36
1655997280000|2022-06-23 15:14:40|159462.3|159372.3|159467.6|159377.6|159470.9|159380.9|159446.7|159356.7|34
1655997290000|2022-06-23 15:14:50|159474.4|159384.4|159509.6|159419.6|159511.8|159421.8|159474.4|159384.4|38
1655997300000|2022-06-23 15:15:00|159512.4|159422.4|159512.2|159422.2|159513.4|159423.4|159508.1|159418.1|31
1655997310000|2022-06-23 15:15:10|159512|159422|159517.6|159427.6|159517.7|159427.7|159510.9|159420.9|28
1655997320000|2022-06-23 15:15:20|159517.2|159427.2|159507.2|159417.2|159517.2|159427.2|159505.5|159415.5|26
1655997330000|2022-06-23 15:15:30|159508.2|159418.2|159512.4|159422.4|159514.2|159424.2|159504|159414|31
1655997340000|2022-06-23 15:15:40|159512.3|159422.3|159507|159417|159513.7|159423.7|159506.4|159416.4|33
1655997350000|2022-06-23 15:15:50|159507.3|159417.3|159529.4|159439.4|159534.2|159444.2|159507.3|159417.3|31
1655997360000|2022-06-23 15:16:00|159528.2|159438.2|159553.9|159463.9|159577.3|159487.3|159526.4|159436.4|32
1655997370000|2022-06-23 15:16:10|159551.3|159461.3|159551.6|159461.6|159557.2|159467.2|159541.2|159451.2|38
1655997380000|2022-06-23 15:16:20|159550.9|159460.9|159537.6|159447.6|159562.5|159472.5|159526.4|159436.4|39
1655997390000|2022-06-23 15:16:30|159535.4|159445.4|159541.3|159451.3|159543.2|159453.2|159515|159425|36
1655997400000|2022-06-23 15:16:40|159540.4|159450.4|159502.9|159412.9|159541.1|159451.1|159502.2|159412.2|36
1655997410000|2022-06-23 15:16:50|159497.8|159407.8|159495.6|159405.6|159502.9|159412.9|159473.2|159383.2|38
1655997420000|2022-06-23 15:17:00|159497|159407|159525|159435|159525.3|159435.3|159493.4|159403.4|39
1655997430000|2022-06-23 15:17:10|159527|159437|159486.5|159396.5|159528.6|159438.6|159477.4|159387.4|37
1655997440000|2022-06-23 15:17:20|159494|159404|159518.3|159428.3|159518.3|159428.3|159492.1|159402.1|37
1655997450000|2022-06-23 15:17:30|159517.9|159427.9|159542.9|159452.9|159542.9|159452.9|159504.2|159414.2|39
1655997460000|2022-06-23 15:17:40|159543.9|159453.9|159532.2|159442.2|159548|159458|159523|159433|30
1655997470000|2022-06-23 15:17:50|159529.9|159439.9|159545.5|159455.5|159547.6|159457.6|159529.9|159439.9|32
1655997480000|2022-06-23 15:18:00|159541.4|159451.4|159552.9|159462.9|159553.2|159463.2|159540.5|159450.5|34
1655997490000|2022-06-23 15:18:10|159553.6|159463.6|159541|159451|159557.5|159467.5|159539.1|159449.1|30
1655997500000|2022-06-23 15:18:20|159540.5|159450.5|159536|159446|159541.2|159451.2|159530.1|159440.1|26
1655997510000|2022-06-23 15:18:30|159536.8|159446.8|159534.7|159444.7|159542.3|159452.3|159531.9|159441.9|29
1655997520000|2022-06-23 15:18:40|159534.9|159444.9|159560.1|159470.1|159560.1|159470.1|159530.8|159440.8|23
1655997530000|2022-06-23 15:18:50|159559.1|159469.1|159539.7|159449.7|159559.1|159469.1|159536.2|159446.2|28
1655997540000|2022-06-23 15:19:00|159540.1|159450.1|159596.5|159506.5|159597|159507|159540.1|159450.1|32
1655997550000|2022-06-23 15:19:10|159602.1|159512.1|159643.9|159553.9|159643.9|159553.9|159599.4|159509.4|36
1655997560000|2022-06-23 15:19:20|159643.2|159553.2|159620.4|159530.4|159643.2|159553.2|159617.9|159527.9|33
1655997570000|2022-06-23 15:19:30|159622.1|159532.1|159611.2|159521.2|159622.1|159532.1|159600|159510|37
1655997580000|2022-06-23 15:19:40|159611.1|159521.1|159609.8|159519.8|159660|159570|159604.6|159514.6|36
1655997590000|2022-06-23 15:19:50|159608.9|159518.9|159605.7|159515.7|159617.5|159527.5|159604.3|159514.3|35
1655997600000|2022-06-23 15:20:00|159604.7|159514.7|159634.6|159544.6|159636.6|159546.6|159604.7|159514.7|40
1655997610000|2022-06-23 15:20:10|159635.2|159545.2|159601.1|159511.1|159635.8|159545.8|159591.9|159501.9|35
1655997620000|2022-06-23 15:20:20|159599.9|159509.9|159581.1|159491.1|159606.4|159516.4|159569.1|159479.1|35
1655997630000|2022-06-23 15:20:30|159584.9|159494.9|159579.9|159489.9|159609.8|159519.8|159579.9|159489.9|36
1655997640000|2022-06-23 15:20:40|159579.7|159489.7|159568.3|159478.3|159581.6|159491.6|159565.7|159475.7|31
1655997650000|2022-06-23 15:20:50|159572.6|159482.6|159626.1|159536.1|159627.1|159537.1|159570.2|159480.2|40
1655997660000|2022-06-23 15:21:00|159628.1|159538.1|159653|159563|159665.7|159575.7|159627.7|159537.7|38
1655997670000|2022-06-23 15:21:10|159652.6|159562.6|159654.3|159564.3|159655.2|159565.2|159631.9|159541.9|38
1655997680000|2022-06-23 15:21:20|159656.6|159566.6|159662.1|159572.1|159679.7|159589.7|159651.6|159561.6|37
1655997690000|2022-06-23 15:21:30|159662.4|159572.4|159672|159582|159672|159582|159655.3|159565.3|35
1655997700000|2022-06-23 15:21:40|159670.5|159580.5|159667.3|159577.3|159672.2|159582.2|159661.8|159571.8|33
1655997710000|2022-06-23 15:21:50|159667.1|159577.1|159686.5|159596.5|159688|159598|159667.1|159577.1|36
1655997720000|2022-06-23 15:22:00|159687.2|159597.2|159681.4|159591.4|159691.1|159601.1|159670|159580|35
1655997730000|2022-06-23 15:22:10|159682.9|159592.9|159686.4|159596.4|159686.4|159596.4|159682.6|159592.6|20
1655997740000|2022-06-23 15:22:20|159686.1|159596.1|159676.5|159586.5|159687.1|159597.1|159673.6|159583.6|15
1655997750000|2022-06-23 15:22:30|159676.4|159586.4|159675|159585|159677.5|159587.5|159673.2|159583.2|20
1655997760000|2022-06-23 15:22:40|159684|159594|159677.3|159587.3|159687.1|159597.1|159667.3|159577.3|24
1655997770000|2022-06-23 15:22:50|159675.6|159585.6|159681.3|159591.3|159685.1|159595.1|159668.5|159578.5|25
1655997780000|2022-06-23 15:23:00|159681.1|159591.1|159717.9|159627.9|159732.7|159642.7|159680.2|159590.2|30
1655997790000|2022-06-23 15:23:10|159716.7|159626.7|159701.3|159611.3|159722.2|159632.2|159699.6|159609.6|31
1655997800000|2022-06-23 15:23:20|159703.7|159613.7|159720.3|159630.3|159720.9|159630.9|159700.8|159610.8|32
1655997810000|2022-06-23 15:23:30|159725.4|159635.4|159727|159637|159738.4|159648.4|159719.7|159629.7|37
1655997820000|2022-06-23 15:23:40|159725.3|159635.3|159726.4|159636.4|159736.5|159646.5|159725.3|159635.3|37
1655997830000|2022-06-23 15:23:50|159722.7|159632.7|159735.1|159645.1|159735.1|159645.1|159719.5|159629.5|28
1655997840000|2022-06-23 15:24:00|159740|159650|159729.1|159639.1|159743.4|159653.4|159720.9|159630.9|36
1655997850000|2022-06-23 15:24:10|159744|159654|159727.1|159637.1|159744.4|159654.4|159724.7|159634.7|31
1655997860000|2022-06-23 15:24:20|159727|159637|159726|159636|159729.2|159639.2|159725.5|159635.5|28
1655997870000|2022-06-23 15:24:30|159725.8|159635.8|159748.5|159658.5|159748.5|159658.5|159722.5|159632.5|35
1655997880000|2022-06-23 15:24:40|159748.8|159658.8|159748.4|159658.4|159748.8|159658.8|159741.3|159651.3|28
1655997890000|2022-06-23 15:24:50|159748.1|159658.1|159757.7|159667.7|159757.7|159667.7|159737.8|159647.8|37
1655997900000|2022-06-23 15:25:00|159758.8|159668.8|159763.7|159673.7|159773.4|159683.4|159757.5|159667.5|27
1655997910000|2022-06-23 15:25:10|159763.5|159673.5|159750.4|159660.4|159763.5|159673.5|159746.2|159656.2|21
1655997920000|2022-06-23 15:25:20|159751.5|159661.5|159737.3|159647.3|159753.2|159663.2|159734.5|159644.5|19
1655997930000|2022-06-23 15:25:30|159736.7|159646.7|159752.3|159662.3|159754.4|159664.4|159733.9|159643.9|37
1655997940000|2022-06-23 15:25:40|159752.1|159662.1|159738.4|159648.4|159754.8|159664.8|159731.1|159641.1|32
1655997950000|2022-06-23 15:25:50|159738.8|159648.8|159699.5|159609.5|159752.9|159662.9|159692|159602|28
1655997960000|2022-06-23 15:26:00|159696.1|159606.1|159705.9|159615.9|159716|159626|159696.1|159606.1|35
1655997970000|2022-06-23 15:26:10|159729.8|159639.8|159749.8|159659.8|159750.2|159660.2|159712.5|159622.5|32
1655997980000|2022-06-23 15:26:20|159726|159636|159715.8|159625.8|159730.1|159640.1|159715.1|159625.1|24
1655997990000|2022-06-23 15:26:30|159716.2|159626.2|159713.7|159623.7|159716.2|159626.2|159711.7|159621.7|26
1655998000000|2022-06-23 15:26:40|159714.1|159624.1|159691.8|159601.8|159714.4|159624.4|159672.3|159582.3|35
1655998010000|2022-06-23 15:26:50|159691.9|159601.9|159670.2|159580.2|159691.9|159601.9|159665.2|159575.2|37
1655998020000|2022-06-23 15:27:00|159672.3|159582.3|159666|159576|159689.8|159599.8|159666|159576|35
1655998030000|2022-06-23 15:27:10|159670.7|159580.7|159628.4|159538.4|159670.7|159580.7|159627.8|159537.8|35
1655998040000|2022-06-23 15:27:20|159627.9|159537.9|159621.8|159531.8|159627.9|159537.9|159621|159531|36
1655998050000|2022-06-23 15:27:30|159619.6|159529.6|159641.6|159551.6|159647|159557|159619.2|159529.2|27
1655998060000|2022-06-23 15:27:40|159642.8|159552.8|159652.8|159562.8|159654.9|159564.9|159639.7|159549.7|20
1655998070000|2022-06-23 15:27:50|159652.9|159562.9|159645.8|159555.8|159655.7|159565.7|159645.1|159555.1|19
1655998080000|2022-06-23 15:28:00|159645.9|159555.9|159641|159551|159646.3|159556.3|159625.6|159535.6|26
1655998090000|2022-06-23 15:28:10|159638.8|159548.8|159627.1|159537.1|159641.8|159551.8|159606.4|159516.4|26
1655998100000|2022-06-23 15:28:20|159628.3|159538.3|159622.5|159532.5|159628.9|159538.9|159620.3|159530.3|34
1655998110000|2022-06-23 15:28:30|159623.3|159533.3|159581|159491|159623.3|159533.3|159578.6|159488.6|33
1655998120000|2022-06-23 15:28:40|159581.8|159491.8|159609.2|159519.2|159612.1|159522.1|159581.8|159491.8|36
1655998130000|2022-06-23 15:28:50|159607.3|159517.3|159620.3|159530.3|159635.9|159545.9|159603.7|159513.7|39
1655998140000|2022-06-23 15:29:00|159616.3|159526.3|159624.8|159534.8|159629|159539|159606.8|159516.8|40
1655998150000|2022-06-23 15:29:10|159623.4|159533.4|159622.8|159532.8|159631.2|159541.2|159618.5|159528.5|40
1655998160000|2022-06-23 15:29:20|159623.1|159533.1|159625.1|159535.1|159625.5|159535.5|159617.2|159527.2|33
1655998170000|2022-06-23 15:29:30|159625.6|159535.6|159623.9|159533.9|159626.2|159536.2|159619.1|159529.1|31
1655998180000|2022-06-23 15:29:40|159625.8|159535.8|159621|159531|159626.5|159536.5|159616.8|159526.8|37
1655998190000|2022-06-23 15:29:50|159618.9|159528.9|159622.7|159532.7|159623.2|159533.2|159612.4|159522.4|32
1655998200000|2022-06-23 15:30:00|159620.3|159530.3|159561.8|159471.8|159620.3|159530.3|159561.8|159471.8|33
1655998210000|2022-06-23 15:30:10|159558.8|159468.8|159591.9|159501.9|159591.9|159501.9|159556.7|159466.7|32
1655998220000|2022-06-23 15:30:20|159591.5|159501.5|159596.4|159506.4|159597.7|159507.7|159584.6|159494.6|36
1655998230000|2022-06-23 15:30:30|159596.5|159506.5|159601.1|159511.1|159606.8|159516.8|159596.5|159506.5|35
1655998240000|2022-06-23 15:30:40|159601.4|159511.4|159607.9|159517.9|159611.2|159521.2|159595.8|159505.8|28
1655998250000|2022-06-23 15:30:50|159607.3|159517.3|159625.3|159535.3|159629.6|159539.6|159604.9|159514.9|33
1655998260000|2022-06-23 15:31:00|159625.4|159535.4|159628.6|159538.6|159628.7|159538.7|159623.6|159533.6|20
1655998270000|2022-06-23 15:31:10|159630.7|159540.7|159622.8|159532.8|159632|159542|159614.7|159524.7|12
1655998280000|2022-06-23 15:31:20|159622.2|159532.2|159612.2|159522.2|159624.1|159534.1|159606|159516|28
1655998290000|2022-06-23 15:31:30|159606.6|159516.6|159623.9|159533.9|159625.4|159535.4|159605.5|159515.5|30
1655998300000|2022-06-23 15:31:40|159620.4|159530.4|159623.7|159533.7|159628.7|159538.7|159620.4|159530.4|33
1655998310000|2022-06-23 15:31:50|159623.3|159533.3|159624.2|159534.2|159625.3|159535.3|159622.9|159532.9|22
1655998320000|2022-06-23 15:32:00|159625.4|159535.4|159614.4|159524.4|159628|159538|159607.2|159517.2|35
1655998330000|2022-06-23 15:32:10|159616.4|159526.4|159628.2|159538.2|159630.5|159540.5|159614|159524|35
1655998340000|2022-06-23 15:32:20|159628|159538|159638.1|159548.1|159646|159556|159627.1|159537.1|29
1655998350000|2022-06-23 15:32:30|159639|159549|159631.7|159541.7|159642.6|159552.6|159630.7|159540.7|32
1655998360000|2022-06-23 15:32:40|159634.5|159544.5|159651.4|159561.4|159671.5|159581.5|159632.2|159542.2|32
1655998370000|2022-06-23 15:32:50|159653.2|159563.2|159648.2|159558.2|159655.5|159565.5|159645.8|159555.8|28
1655998380000|2022-06-23 15:33:00|159644.3|159554.3|159641.4|159551.4|159644.9|159554.9|159640.5|159550.5|19
1655998390000|2022-06-23 15:33:10|159641.6|159551.6|159633|159543|159644.2|159554.2|159632.3|159542.3|29
1655998400000|2022-06-23 15:33:20|159632.7|159542.7|159642.7|159552.7|159642.7|159552.7|159632.7|159542.7|23
1655998410000|2022-06-23 15:33:30|159641.4|159551.4|159635|159545|159641.4|159551.4|159612|159522|34
1655998420000|2022-06-23 15:33:40|159636.1|159546.1|159627.5|159537.5|159636.1|159546.1|159627.5|159537.5|31
1655998430000|2022-06-23 15:33:50|159628|159538|159634.7|159544.7|159635|159545|159626.6|159536.6|31
1655998440000|2022-06-23 15:34:00|159635.6|159545.6|159634.9|159544.9|159638|159548|159634.4|159544.4|23
1655998450000|2022-06-23 15:34:10|159635.1|159545.1|159630|159540|159635.9|159545.9|159623|159533|27
1655998460000|2022-06-23 15:34:20|159629.3|159539.3|159640.1|159550.1|159647.9|159557.9|159629|159539|28
1655998470000|2022-06-23 15:34:30|159642.4|159552.4|159628|159538|159642.4|159552.4|159627.3|159537.3|23
1655998480000|2022-06-23 15:34:40|159631.4|159541.4|159628.3|159538.3|159635.4|159545.4|159628.3|159538.3|19
1655998490000|2022-06-23 15:34:50|159629.5|159539.5|159623.6|159533.6|159631|159541|159623.6|159533.6|24
1655998500000|2022-06-23 15:35:00|159623.7|159533.7|159636.9|159546.9|159639|159549|159623.2|159533.2|25
1655998510000|2022-06-23 15:35:10|159636.1|159546.1|159633.2|159543.2|159637.8|159547.8|159624.8|159534.8|26
1655998520000|2022-06-23 15:35:20|159633|159543|159643.1|159553.1|159643.3|159553.3|159633|159543|19
1655998530000|2022-06-23 15:35:30|159642.9|159552.9|159646|159556|159646|159556|159637.9|159547.9|14
1655998540000|2022-06-23 15:35:40|159647.1|159557.1|159642.2|159552.2|159648.4|159558.4|159641.5|159551.5|18
1655998550000|2022-06-23 15:35:50|159641.4|159551.4|159645.8|159555.8|159646.2|159556.2|159641.4|159551.4|22
1655998560000|2022-06-23 15:36:00|159645.9|159555.9|159637.9|159547.9|159645.9|159555.9|159628.1|159538.1|21
1655998570000|2022-06-23 15:36:10|159637.6|159547.6|159636.3|159546.3|159649.1|159559.1|159636.3|159546.3|33
1655998580000|2022-06-23 15:36:20|159635.5|159545.5|159637.9|159547.9|159637.9|159547.9|159634.1|159544.1|21
1655998590000|2022-06-23 15:36:30|159639.2|159549.2|159616.6|159526.6|159644.4|159554.4|159608.6|159518.6|27
1655998600000|2022-06-23 15:36:40|159614|159524|159623.5|159533.5|159624.7|159534.7|159604.4|159514.4|34
1655998610000|2022-06-23 15:36:50|159625.1|159535.1|159623.9|159533.9|159626.1|159536.1|159623.1|159533.1|25
1655998620000|2022-06-23 15:37:00|159623.3|159533.3|159626.6|159536.6|159626.8|159536.8|159622.1|159532.1|28
1655998630000|2022-06-23 15:37:10|159626.2|159536.2|159641.8|159551.8|159641.8|159551.8|159626|159536|27
1655998640000|2022-06-23 15:37:20|159639.3|159549.3|159638.1|159548.1|159645.2|159555.2|159638.1|159548.1|32
1655998650000|2022-06-23 15:37:30|159639.2|159549.2|159638.1|159548.1|159640.3|159550.3|159637|159547|21
1655998660000|2022-06-23 15:37:40|159638.4|159548.4|159628.8|159538.8|159638.8|159548.8|159621.6|159531.6|27
1655998670000|2022-06-23 15:37:50|159629.1|159539.1|159596.3|159506.3|159629.1|159539.1|159596.2|159506.2|30
1655998680000|2022-06-23 15:38:00|159596.1|159506.1|159592.4|159502.4|159606.7|159516.7|159576.5|159486.5|37
1655998690000|2022-06-23 15:38:10|159591.4|159501.4|159601.6|159511.6|159617.4|159527.4|159591.4|159501.4|31
1655998700000|2022-06-23 15:38:20|159601.2|159511.2|159610|159520|159620|159530|159599.9|159509.9|33
1655998710000|2022-06-23 15:38:30|159621.1|159531.1|159616.4|159526.4|159624.6|159534.6|159613.2|159523.2|34
1655998720000|2022-06-23 15:38:40|159616.1|159526.1|159618.6|159528.6|159624.4|159534.4|159614.8|159524.8|29
1655998730000|2022-06-23 15:38:50|159618.5|159528.5|159612.3|159522.3|159618.7|159528.7|159612.1|159522.1|25
1655998740000|2022-06-23 15:39:00|159612|159522|159617|159527|159619.4|159529.4|159604.8|159514.8|30
1655998750000|2022-06-23 15:39:10|159617.6|159527.6|159607.4|159517.4|159623|159533|159604.2|159514.2|34
1655998760000|2022-06-23 15:39:20|159606.6|159516.6|159613.2|159523.2|159616.3|159526.3|159606.6|159516.6|29
1655998770000|2022-06-23 15:39:30|159613|159523|159616.8|159526.8|159618.3|159528.3|159612.3|159522.3|26
1655998780000|2022-06-23 15:39:40|159618.8|159528.8|159622.3|159532.3|159630|159540|159617.2|159527.2|30
1655998790000|2022-06-23 15:39:50|159618.6|159528.6|159623.8|159533.8|159629.5|159539.5|159618.6|159528.6|31
1655998800000|2022-06-23 15:40:00|159624.5|159534.5|159623.8|159533.8|159628.2|159538.2|159621.8|159531.8|28
1655998810000|2022-06-23 15:40:10|159623.9|159533.9|159622.8|159532.8|159628.1|159538.1|159611.7|159521.7|27
1655998820000|2022-06-23 15:40:20|159622.7|159532.7|159606.3|159516.3|159622.9|159532.9|159604.4|159514.4|26
1655998830000|2022-06-23 15:40:30|159604.6|159514.6|159579.9|159489.9|159610.2|159520.2|159578|159488|32
1655998840000|2022-06-23 15:40:40|159579|159489|159578.7|159488.7|159582.1|159492.1|159578.7|159488.7|21
1655998850000|2022-06-23 15:40:50|159580.3|159490.3|159586.3|159496.3|159589.7|159499.7|159574.6|159484.6|15
1655998860000|2022-06-23 15:41:00|159579.8|159489.8|159572.2|159482.2|159582.3|159492.3|159570.2|159480.2|28
1655998870000|2022-06-23 15:41:10|159577.2|159487.2|159573.5|159483.5|159578.8|159488.8|159573.5|159483.5|20
1655998880000|2022-06-23 15:41:20|159573.8|159483.8|159575.8|159485.8|159577.9|159487.9|159573.8|159483.8|17
1655998890000|2022-06-23 15:41:30|159575.5|159485.5|159580.3|159490.3|159582.7|159492.7|159575|159485|20
1655998900000|2022-06-23 15:41:40|159579.1|159489.1|159580.9|159490.9|159593.1|159503.1|159578.4|159488.4|21
1655998910000|2022-06-23 15:41:50|159581.9|159491.9|159587.1|159497.1|159589.1|159499.1|159577.2|159487.2|25
1655998920000|2022-06-23 15:42:00|159589|159499|159589.6|159499.6|159591.6|159501.6|159579.2|159489.2|26
1655998930000|2022-06-23 15:42:10|159591.6|159501.6|159576.9|159486.9|159591.6|159501.6|159573|159483|32
1655998940000|2022-06-23 15:42:20|159574|159484|159587.4|159497.4|159587.9|159497.9|159569.8|159479.8|26
1655998950000|2022-06-23 15:42:30|159589.9|159499.9|159585.4|159495.4|159590.2|159500.2|159575.6|159485.6|21
1655998960000|2022-06-23 15:42:40|159583.6|159493.6|159581.6|159491.6|159588.1|159498.1|159579.2|159489.2|29
1655998970000|2022-06-23 15:42:50|159582.1|159492.1|159599|159509|159599|159509|159581.9|159491.9|19
1655998980000|2022-06-23 15:43:00|159596.5|159506.5|159598.9|159508.9|159602|159512|159596.5|159506.5|20
1655998990000|2022-06-23 15:43:10|159599.2|159509.2|159632.6|159542.6|159636.5|159546.5|159598.6|159508.6|34
1655999000000|2022-06-23 15:43:20|159633|159543|159628.9|159538.9|159637.6|159547.6|159628.4|159538.4|29
1655999010000|2022-06-23 15:43:30|159628.4|159538.4|159638.2|159548.2|159640.5|159550.5|159628.4|159538.4|33
1655999020000|2022-06-23 15:43:40|159638.5|159548.5|159629|159539|159638.8|159548.8|159627.7|159537.7|30
1655999030000|2022-06-23 15:43:50|159628.8|159538.8|159636|159546|159640.6|159550.6|159627.5|159537.5|31
1655999040000|2022-06-23 15:44:00|159638.6|159548.6|159639|159549|159648.8|159558.8|159637.4|159547.4|26
1655999050000|2022-06-23 15:44:10|159639.3|159549.3|159625|159535|159639.8|159549.8|159615.4|159525.4|31
1655999060000|2022-06-23 15:44:20|159623.8|159533.8|159619.4|159529.4|159624.3|159534.3|159616.5|159526.5|32
1655999070000|2022-06-23 15:44:30|159622|159532|159624.7|159534.7|159631.6|159541.6|159593.8|159503.8|35
1655999080000|2022-06-23 15:44:40|159627.2|159537.2|159630|159540|159633.1|159543.1|159616.4|159526.4|34
1655999090000|2022-06-23 15:44:50|159629.4|159539.4|159627.7|159537.7|159629.4|159539.4|159619.9|159529.9|35
1655999100000|2022-06-23 15:45:00|159627.3|159537.3|159628.4|159538.4|159635.3|159545.3|159618.6|159528.6|36
1655999110000|2022-06-23 15:45:10|159629|159539|159635.6|159545.6|159640.4|159550.4|159621.8|159531.8|32
1655999120000|2022-06-23 15:45:20|159632.4|159542.4|159638.8|159548.8|159643.8|159553.8|159627.7|159537.7|31
1655999130000|2022-06-23 15:45:30|159640|159550|159621.5|159531.5|159640|159550|159619.7|159529.7|32
1655999140000|2022-06-23 15:45:40|159620.6|159530.6|159620.5|159530.5|159629.2|159539.2|159607.9|159517.9|38
1655999150000|2022-06-23 15:45:50|159620.2|159530.2|159637|159547|159637|159547|159616.7|159526.7|34
1655999160000|2022-06-23 15:46:00|159640.7|159550.7|159642.5|159552.5|159643.3|159553.3|159632.3|159542.3|32
1655999170000|2022-06-23 15:46:10|159642.2|159552.2|159626.8|159536.8|159642.2|159552.2|159619.3|159529.3|33
1655999180000|2022-06-23 15:46:20|159626.6|159536.6|159620.8|159530.8|159635.7|159545.7|159620.8|159530.8|30
1655999190000|2022-06-23 15:46:30|159621.1|159531.1|159628.8|159538.8|159629|159539|159613.6|159523.6|34
1655999200000|2022-06-23 15:46:40|159637.7|159547.7|159626.1|159536.1|159645|159555|159626.1|159536.1|35
1655999210000|2022-06-23 15:46:50|159626.5|159536.5|159643.3|159553.3|159647.6|159557.6|159624.3|159534.3|32
1655999220000|2022-06-23 15:47:00|159643.7|159553.7|159649.4|159559.4|159660.4|159570.4|159635.2|159545.2|27
1655999230000|2022-06-23 15:47:10|159647.1|159557.1|159634.1|159544.1|159650.8|159560.8|159631.7|159541.7|32
1655999240000|2022-06-23 15:47:20|159634.2|159544.2|159642.9|159552.9|159644.8|159554.8|159633.7|159543.7|34
1655999250000|2022-06-23 15:47:30|159641.9|159551.9|159644.5|159554.5|159644.5|159554.5|159629|159539|32
1655999260000|2022-06-23 15:47:40|159644.1|159554.1|159634.1|159544.1|159644.1|159554.1|159626.7|159536.7|34
1655999270000|2022-06-23 15:47:50|159633.3|159543.3|159633.1|159543.1|159639.2|159549.2|159631.2|159541.2|25
1655999280000|2022-06-23 15:48:00|159633|159543|159641.9|159551.9|159645|159555|159632.9|159542.9|29
1655999290000|2022-06-23 15:48:10|159642.1|159552.1|159681.5|159591.5|159684.3|159594.3|159642.1|159552.1|36
1655999300000|2022-06-23 15:48:20|159680.5|159590.5|159680.1|159590.1|159693.3|159603.3|159665.2|159575.2|28
1655999310000|2022-06-23 15:48:30|159676.9|159586.9|159658.2|159568.2|159678.5|159588.5|159658.1|159568.1|28
1655999320000|2022-06-23 15:48:40|159658.9|159568.9|159668.1|159578.1|159670.4|159580.4|159657.6|159567.6|28
1655999330000|2022-06-23 15:48:50|159667.6|159577.6|159653.4|159563.4|159669.6|159579.6|159650.7|159560.7|32
1655999340000|2022-06-23 15:49:00|159652.6|159562.6|159705.1|159615.1|159715.8|159625.8|159652.3|159562.3|38
1655999350000|2022-06-23 15:49:10|159705.5|159615.5|159696.3|159606.3|159707.1|159617.1|159689.6|159599.6|38
1655999360000|2022-06-23 15:49:20|159695.5|159605.5|159695.4|159605.4|159702.8|159612.8|159691.2|159601.2|33
1655999370000|2022-06-23 15:49:30|159697.8|159607.8|159703.3|159613.3|159705.9|159615.9|159689.9|159599.9|36
1655999380000|2022-06-23 15:49:40|159703.6|159613.6|159716.2|159626.2|159718.9|159628.9|159701.4|159611.4|33
1655999390000|2022-06-23 15:49:50|159715.8|159625.8|159724.3|159634.3|159724.3|159634.3|159715.8|159625.8|18
1655999400000|2022-06-23 15:50:00|159722.7|159632.7|159723|159633|159725.9|159635.9|159721.4|159631.4|20
1655999410000|2022-06-23 15:50:10|159723.2|159633.2|159771.9|159681.9|159779.7|159689.7|159716.2|159626.2|22
1655999420000|2022-06-23 15:50:20|159772.6|159682.6|159761.1|159671.1|159772.6|159682.6|159743.4|159653.4|25
1655999430000|2022-06-23 15:50:30|159763.3|159673.3|159771|159681|159771|159681|159762.3|159672.3|17
1655999440000|2022-06-23 15:50:40|159771.2|159681.2|159768.8|159678.8|159774.4|159684.4|159753|159663|18
1655999450000|2022-06-23 15:50:50|159769.2|159679.2|159766.3|159676.3|159770.7|159680.7|159761.1|159671.1|21
1655999460000|2022-06-23 15:51:00|159767.6|159677.6|159763.4|159673.4|159770.4|159680.4|159763.4|159673.4|20
1655999470000|2022-06-23 15:51:10|159763.6|159673.6|159739.6|159649.6|159769.1|159679.1|159739.6|159649.6|14
1655999480000|2022-06-23 15:51:20|159742.5|159652.5|159761.4|159671.4|159762.7|159672.7|159742.5|159652.5|34
1655999490000|2022-06-23 15:51:30|159762.4|159672.4|159762.5|159672.5|159767.8|159677.8|159748.5|159658.5|25
1655999500000|2022-06-23 15:51:40|159762.9|159672.9|159766.3|159676.3|159766.3|159676.3|159761|159671|16
1655999510000|2022-06-23 15:51:50|159767.1|159677.1|159770.6|159680.6|159770.6|159680.6|159756.8|159666.8|20
1655999520000|2022-06-23 15:52:00|159750.6|159660.6|159770.2|159680.2|159770.2|159680.2|159750.6|159660.6|17
1655999530000|2022-06-23 15:52:10|159771.4|159681.4|159768|159678|159777.6|159687.6|159750.4|159660.4|28
1655999540000|2022-06-23 15:52:20|159768.5|159678.5|159772.5|159682.5|159775.8|159685.8|159768.3|159678.3|15
1655999550000|2022-06-23 15:52:30|159772.2|159682.2|159770.1|159680.1|159774.7|159684.7|159766.9|159676.9|21
1655999560000|2022-06-23 15:52:40|159770.9|159680.9|159772.6|159682.6|159772.6|159682.6|159769.7|159679.7|13
1655999570000|2022-06-23 15:52:50|159771.7|159681.7|159768|159678|159771.7|159681.7|159766|159676|21
1655999580000|2022-06-23 15:53:00|159769|159679|159767.6|159677.6|159772.6|159682.6|159753|159663|22
1655999590000|2022-06-23 15:53:10|159767.4|159677.4|159757.9|159667.9|159771.6|159681.6|159745.8|159655.8|17
1655999600000|2022-06-23 15:53:20|159759.5|159669.5|159769.7|159679.7|159769.7|159679.7|159740.5|159650.5|22
1655999610000|2022-06-23 15:53:30|159769.4|159679.4|159776.2|159686.2|159776.2|159686.2|159762.9|159672.9|14
1655999620000|2022-06-23 15:53:40|159775.8|159685.8|159771.2|159681.2|159776.4|159686.4|159771.1|159681.1|14
1655999630000|2022-06-23 15:53:50|159772.6|159682.6|159770.2|159680.2|159773.5|159683.5|159764.9|159674.9|15
1655999640000|2022-06-23 15:54:00|159771.4|159681.4|159770.8|159680.8|159773.1|159683.1|159770.8|159680.8|10
1655999650000|2022-06-23 15:54:10|159767.6|159677.6|159780|159690|159785.8|159695.8|159767.6|159677.6|20
1655999660000|2022-06-23 15:54:20|159779.8|159689.8|159772.3|159682.3|159783.5|159693.5|159771.7|159681.7|18
1655999670000|2022-06-23 15:54:30|159773.5|159683.5|159774.5|159684.5|159778.5|159688.5|159771.1|159681.1|19
1655999680000|2022-06-23 15:54:40|159768.2|159678.2|159778.9|159688.9|159778.9|159688.9|159768.2|159678.2|13
1655999690000|2022-06-23 15:54:50|159779.1|159689.1|159833.3|159743.3|159838.6|159748.6|159779.1|159689.1|25
1655999700000|2022-06-23 15:55:00|159832.9|159742.9|159821.5|159731.5|159832.9|159742.9|159818.2|159728.2|21
1655999710000|2022-06-23 15:55:10|159824|159734|159823.4|159733.4|159825.8|159735.8|159821.4|159731.4|16
1655999720000|2022-06-23 15:55:20|159823.2|159733.2|159824.1|159734.1|159824.1|159734.1|159819.3|159729.3|11
1655999730000|2022-06-23 15:55:30|159823.6|159733.6|159826.6|159736.6|159828|159738|159811.3|159721.3|19
1655999740000|2022-06-23 15:55:40|159826.5|159736.5|159836.6|159746.6|159836.6|159746.6|159826.5|159736.5|18
1655999750000|2022-06-23 15:55:50|159836.1|159746.1|159899|159809|159900.3|159810.3|159831.3|159741.3|32
1655999760000|2022-06-23 15:56:00|159895.6|159805.6|159898.2|159808.2|159902.7|159812.7|159883.8|159793.8|33
1655999770000|2022-06-23 15:56:10|159896.3|159806.3|159905|159815|159905|159815|159896.1|159806.1|31
1655999780000|2022-06-23 15:56:20|159903|159813|159894.3|159804.3|159908.9|159818.9|159892.4|159802.4|34
1655999790000|2022-06-23 15:56:30|159894.8|159804.8|159886.7|159796.7|159894.8|159804.8|159884.9|159794.9|28
1655999800000|2022-06-23 15:56:40|159886.5|159796.5|159889.2|159799.2|159889.3|159799.3|159867.3|159777.3|21
1655999810000|2022-06-23 15:56:50|159890.2|159800.2|159887.5|159797.5|159895.8|159805.8|159879.4|159789.4|20
1655999820000|2022-06-23 15:57:00|159888.4|159798.4|159879.8|159789.8|159888.7|159798.7|159870.6|159780.6|22
1655999830000|2022-06-23 15:57:10|159881.8|159791.8|159868.5|159778.5|159890|159800|159863.5|159773.5|27
1655999840000|2022-06-23 15:57:20|159868.1|159778.1|159845.4|159755.4|159869.3|159779.3|159841.7|159751.7|35
1655999850000|2022-06-23 15:57:30|159845.9|159755.9|159814.2|159724.2|159845.9|159755.9|159814.2|159724.2|36
1655999860000|2022-06-23 15:57:40|159817.3|159727.3|159823.4|159733.4|159828.8|159738.8|159798|159708|39
1655999870000|2022-06-23 15:57:50|159820.9|159730.9|159806|159716|159820.9|159730.9|159798.4|159708.4|33
1655999880000|2022-06-23 15:58:00|159807.1|159717.1|159785.3|159695.3|159816.3|159726.3|159780.9|159690.9|38
1655999890000|2022-06-23 15:58:10|159785.1|159695.1|159774.4|159684.4|159795.1|159705.1|159767.6|159677.6|34
1655999900000|2022-06-23 15:58:20|159770.7|159680.7|159777.3|159687.3|159788.8|159698.8|159770.7|159680.7|33
1655999910000|2022-06-23 15:58:30|159780.7|159690.7|159773.4|159683.4|159786.1|159696.1|159766.8|159676.8|35
1655999920000|2022-06-23 15:58:40|159770.9|159680.9|159740.2|159650.2|159773.1|159683.1|159734.5|159644.5|37
1655999930000|2022-06-23 15:58:50|159741.9|159651.9|159707.4|159617.4|159744.5|159654.5|159702.2|159612.2|36
1655999940000|2022-06-23 15:59:00|159707.6|159617.6|159729.5|159639.5|159733.4|159643.4|159707.6|159617.6|33
1655999950000|2022-06-23 15:59:10|159720.7|159630.7|159737.6|159647.6|159738|159648|159714.2|159624.2|30
1655999960000|2022-06-23 15:59:20|159736.9|159646.9|159702.4|159612.4|159738.6|159648.6|159699.4|159609.4|27
1655999970000|2022-06-23 15:59:30|159704.7|159614.7|159710.1|159620.1|159713.3|159623.3|159703.3|159613.3|23
1655999980000|2022-06-23 15:59:40|159710|159620|159711.8|159621.8|159712|159622|159702.8|159612.8|19
1655999990000|2022-06-23 15:59:50|159712.4|159622.4|159713|159623|159713.7|159623.7|159711.1|159621.1|29
1656000000000|2022-06-23 16:00:00|159712.8|159622.8|159710.6|159620.6|159713.1|159623.1|159708.9|159618.9|14
1656000010000|2022-06-23 16:00:10|159706.3|159616.3|159708.5|159618.5|159708.5|159618.5|159706.3|159616.3|7
1656000020000|2022-06-23 16:00:20|159708.6|159618.6|159711.9|159621.9|159712.5|159622.5|159708.6|159618.6|13
1656000030000|2022-06-23 16:00:30|159712.5|159622.5|159711.9|159621.9|159714.1|159624.1|159711.2|159621.2|14
1656000040000|2022-06-23 16:00:40|159715.9|159625.9|159714.6|159624.6|159718.1|159628.1|159713.1|159623.1|16
1656000050000|2022-06-23 16:00:50|159714.4|159624.4|159713|159623|159720.3|159630.3|159712.1|159622.1|17
1656000060000|2022-06-23 16:01:00|159737.9|159647.9|159714.2|159624.2|159737.9|159647.9|159710.1|159620.1|26
1656000070000|2022-06-23 16:01:10|159714.3|159624.3|159717.9|159627.9|159722|159632|159710.8|159620.8|30
1656000080000|2022-06-23 16:01:20|159718.9|159628.9|159713.4|159623.4|159719.2|159629.2|159711.7|159621.7|23
1656000090000|2022-06-23 16:01:30|159714.2|159624.2|159760.7|159670.7|159764.3|159674.3|159714.2|159624.2|25
1656000100000|2022-06-23 16:01:40|159758.3|159668.3|159764.7|159674.7|159768.2|159678.2|159757|159667|27
1656000110000|2022-06-23 16:01:50|159766.5|159676.5|159759.5|159669.5|159766.5|159676.5|159754.7|159664.7|27
1656000120000|2022-06-23 16:02:00|159760.4|159670.4|159757.5|159667.5|159766.1|159676.1|159751.8|159661.8|38
1656000130000|2022-06-23 16:02:10|159762.4|159672.4|159770.8|159680.8|159770.9|159680.9|159755|159665|36
1656000140000|2022-06-23 16:02:20|159770.4|159680.4|159801.6|159711.6|159801.6|159711.6|159770.4|159680.4|38
1656000150000|2022-06-23 16:02:30|159802.6|159712.6|159804.5|159714.5|159806.7|159716.7|159799.2|159709.2|36
1656000160000|2022-06-23 16:02:40|159804.4|159714.4|159896.3|159806.3|159896.3|159806.3|159804.4|159714.4|39
1656000170000|2022-06-23 16:02:50|159897.7|159807.7|159868.2|159778.2|159897.7|159807.7|159856.4|159766.4|31
1656000180000|2022-06-23 16:03:00|159868.8|159778.8|159863.2|159773.2|159872.8|159782.8|159838.2|159748.2|30
1656000190000|2022-06-23 16:03:10|159862.9|159772.9|159860.5|159770.5|159864.2|159774.2|159835.5|159745.5|26
1656000200000|2022-06-23 16:03:20|159859.4|159769.4|159866|159776|159866|159776|159848.2|159758.2|26
1656000210000|2022-06-23 16:03:30|159865.7|159775.7|159872.5|159782.5|159874.8|159784.8|159864.7|159774.7|33
1656000220000|2022-06-23 16:03:40|159878.7|159788.7|159918.3|159828.3|159918.6|159828.6|159878.6|159788.6|36
1656000230000|2022-06-23 16:03:50|159919.4|159829.4|159917.9|159827.9|159923.1|159833.1|159897.1|159807.1|24
1656000240000|2022-06-23 16:04:00|159919.1|159829.1|160004.5|159914.5|160028.9|159916.2|159916.5|159826.5|17
1656000250000|2022-06-23 16:04:10|160002.4|159912.4|159991.4|159901.4|160016.7|159918.5|159986.8|159879.8|38
1656000260000|2022-06-23 16:04:20|159991.5|159901.5|159951.9|159861.9|159991.5|159901.5|159937.1|159847.1|34
1656000270000|2022-06-23 16:04:30|159950.5|159860.5|159932.1|159842.1|159951.7|159861.7|159931.7|159841.7|32
1656000280000|2022-06-23 16:04:40|159931.1|159841.1|159921.2|159831.2|159944.8|159841.1|159919.2|159813.5|20
1656000290000|2022-06-23 16:04:50|159920.7|159830.7|159923.1|159833.1|159923.1|159833.1|159920|159830|16
1656000300000|2022-06-23 16:05:00|159922.8|159832.8|159905.6|159815.6|159922.8|159832.8|159905.6|159815.6|38
1656000310000|2022-06-23 16:05:10|159906.1|159816.1|159882.7|159792.7|159908.4|159818.4|159881|159791|37
1656000320000|2022-06-23 16:05:20|159883.2|159793.2|159861.1|159771.1|159884.1|159794.1|159860.4|159770.4|37
1656000330000|2022-06-23 16:05:30|159861.8|159771.8|159863|159773|159873.7|159783.7|159858|159768|38
1656000340000|2022-06-23 16:05:40|159860.9|159770.9|159857.2|159767.2|159886.7|159796.7|159857.2|159767.2|37
1656000350000|2022-06-23 16:05:50|159853.2|159763.2|159898.2|159808.2|159898.2|159808.2|159840.1|159750.1|39
1656000360000|2022-06-23 16:06:00|159898.1|159808.1|159888|159798|159903.6|159813.6|159885|159795|35
1656000370000|2022-06-23 16:06:10|159887.6|159797.6|159887.3|159797.3|159890.5|159800.5|159885.9|159795.9|24
1656000380000|2022-06-23 16:06:20|159888|159798|159894|159804|159894|159804|159883.5|159793.5|22
1656000390000|2022-06-23 16:06:30|159893.2|159803.2|159888.6|159798.6|159903.1|159813.1|159888.6|159798.6|31
1656000400000|2022-06-23 16:06:40|159891.9|159801.9|159905.7|159815.7|159906.3|159816.3|159880.9|159790.9|33
1656000410000|2022-06-23 16:06:50|159907|159817|159883.5|159793.5|159908.2|159818.2|159878|159788|28
1656000420000|2022-06-23 16:07:00|159882.2|159792.2|159879.3|159789.3|159891.3|159801.3|159875.7|159785.7|29
1656000430000|2022-06-23 16:07:10|159879.8|159789.8|159878|159788|159890.7|159800.7|159862.5|159772.5|19
1656000440000|2022-06-23 16:07:20|159881|159791|159887.1|159797.1|159892.5|159802.5|159869.6|159779.6|36
1656000450000|2022-06-23 16:07:30|159885.6|159795.6|159880.6|159790.6|159894.6|159804.6|159874.8|159784.8|31
1656000460000|2022-06-23 16:07:40|159880.4|159790.4|159878.5|159788.5|159892.8|159802.8|159873.9|159783.9|19
1656000470000|2022-06-23 16:07:50|159875.7|159785.7|159882.4|159792.4|159885.5|159795.5|159875|159785|15
1656000480000|2022-06-23 16:08:00|159881.2|159791.2|159880.8|159790.8|159887|159797|159862.1|159772.1|32
1656000490000|2022-06-23 16:08:10|159881.3|159791.3|159880.9|159790.9|159893.4|159803.4|159878.1|159788.1|29
1656000500000|2022-06-23 16:08:20|159881.3|159791.3|159877.5|159787.5|159881.7|159791.7|159871.6|159781.6|24
1656000510000|2022-06-23 16:08:30|159875.9|159785.9|159897.2|159807.2|159898.8|159808.8|159875.9|159785.9|23
1656000520000|2022-06-23 16:08:40|159894.6|159804.6|159890.6|159800.6|159898.3|159808.3|159878.4|159788.4|25
1656000530000|2022-06-23 16:08:50|159889.6|159799.6|159892|159802|159898.5|159808.5|159887.9|159797.9|27
1656000540000|2022-06-23 16:09:00|159892.1|159802.1|159896.2|159806.2|159897|159807|159890.6|159800.6|20
1656000550000|2022-06-23 16:09:10|159895.8|159805.8|159869.4|159779.4|159900.9|159810.9|159869.4|159779.4|17
1656000560000|2022-06-23 16:09:20|159865|159775|159868.5|159778.5|159872.8|159782.8|159864.5|159774.5|24
1656000570000|2022-06-23 16:09:30|159868.6|159778.6|159867.8|159777.8|159874.9|159784.9|159867.8|159777.8|23
1656000580000|2022-06-23 16:09:40|159867.5|159777.5|159870.8|159780.8|159872.4|159782.4|159867.5|159777.5|12
1656000590000|2022-06-23 16:09:50|159870.1|159780.1|159868.2|159778.2|159870.1|159780.1|159865.7|159775.7|11
1656000600000|2022-06-23 16:10:00|159868.8|159778.8|159865|159775|159868.8|159778.8|159865|159775|14
1656000610000|2022-06-23 16:10:10|159877|159787|159898.1|159808.1|159900|159810|159872.5|159782.5|23
1656000620000|2022-06-23 16:10:20|159896.7|159806.7|159942.3|159852.3|159942.9|159852.9|159894.9|159804.9|24
1656000630000|2022-06-23 16:10:30|159944.3|159854.3|159966.9|159876.9|159971.5|159881.5|159941.5|159851.5|36
1656000640000|2022-06-23 16:10:40|159970.1|159880.1|159965.1|159875.1|159970.8|159880.8|159963.5|159873.5|28
1656000650000|2022-06-23 16:10:50|159966.7|159876.7|159948.7|159858.7|159967.1|159877.1|159942.4|159852.4|26
1656000660000|2022-06-23 16:11:00|159950.3|159860.3|160017.3|159927.3|160017.3|159927.3|159948.9|159858.9|36
1656000670000|2022-06-23 16:11:10|160016.4|159926.4|160011|159921|160016.4|159926.4|160008.7|159918.7|30
1656000680000|2022-06-23 16:11:20|160011.4|159921.4|160012|159922|160013.6|159923.6|159991.7|159901.7|32
1656000690000|2022-06-23 16:11:30|160014.1|159924.1|160005.5|159915.5|160014.1|159924.1|160000.2|159910.2|35
1656000700000|2022-06-23 16:11:40|160007.3|159917.3|159999.6|159909.6|160007.3|159917.3|159992.9|159902.9|35
1656000710000|2022-06-23 16:11:50|159998.7|159908.7|160005.7|159915.7|160013.8|159923.8|159992.5|159902.5|34
1656000720000|2022-06-23 16:12:00|160008.3|159918.3|160001.3|159911.3|160009|159919|159994.1|159904.1|37
1656000730000|2022-06-23 16:12:10|160001.2|159911.2|160015.1|159925.1|160015.1|159925.1|159997.7|159907.7|35
1656000740000|2022-06-23 16:12:20|160015.5|159925.5|159998|159908|160015.5|159925.5|159988.6|159898.6|38
1656000750000|2022-06-23 16:12:30|160000.8|159910.8|160002.3|159912.3|160010.7|159920.7|159993.4|159903.4|33
1656000760000|2022-06-23 16:12:40|160001.8|159911.8|160002.3|159912.3|160015.9|159925.9|160001.8|159911.8|33
1656000770000|2022-06-23 16:12:50|159998.1|159908.1|159997.4|159907.4|160011.2|159921.2|159988.8|159898.8|37
1656000780000|2022-06-23 16:13:00|159998.4|159908.4|159980|159890|160001.4|159911.4|159979.5|159889.5|38
1656000790000|2022-06-23 16:13:10|159980.6|159890.6|159984.9|159894.9|159992.5|159902.5|159980.6|159890.6|33
1656000800000|2022-06-23 16:13:20|159985.6|159895.6|159955.6|159865.6|159986.4|159896.4|159955.3|159865.3|30
1656000810000|2022-06-23 16:13:30|159956.9|159866.9|159967.7|159877.7|159967.7|159877.7|159956.5|159866.5|27
1656000820000|2022-06-23 16:13:40|159967.8|159877.8|159962.2|159872.2|159968.4|159878.4|159961.3|159871.3|28
1656000830000|2022-06-23 16:13:50|159962.3|159872.3|159968.9|159878.9|159974.2|159884.2|159961.3|159871.3|34
1656000840000|2022-06-23 16:14:00|159968.6|159878.6|159957.7|159867.7|159971|159881|159954.5|159864.5|35
1656000850000|2022-06-23 16:14:10|159956.6|159866.6|159970.7|159880.7|159976.9|159886.9|159956|159866|34
1656000860000|2022-06-23 16:14:20|159968.5|159878.5|159963.7|159873.7|159972.3|159882.3|159961.3|159871.3|39
1656000870000|2022-06-23 16:14:30|159970|159880|159969.8|159879.8|159974.5|159884.5|159967.7|159877.7|29
1656000880000|2022-06-23 16:14:40|159970.4|159880.4|159977.1|159887.1|159977.1|159887.1|159965.2|159875.2|21
1656000890000|2022-06-23 16:14:50|159979.4|159889.4|160066.5|159976.5|160066.5|159976.5|159972.7|159882.7|35
1656000900000|2022-06-23 16:15:00|160067.6|159977.6|160082.3|159992.3|160094.4|160004.4|160052.9|159962.9|34
1656000910000|2022-06-23 16:15:10|160077.3|159987.3|160101.7|160011.7|160103.2|160013.2|160077.3|159987.3|23
1656000920000|2022-06-23 16:15:20|160102.5|160012.5|160082.2|159992.2|160111.3|160021.3|160082.2|159992.2|28
1656000930000|2022-06-23 16:15:30|160089.6|159999.6|160104.4|160014.4|160106.4|160016.4|160082|159992|33
1656000940000|2022-06-23 16:15:40|160100.7|160010.7|160023|159933|160100.7|160010.7|160018.6|159928.6|28
1656000950000|2022-06-23 16:15:50|160026.8|159936.8|160021.3|159931.3|160026.8|159936.8|160021.3|159931.3|19
1656000960000|2022-06-23 16:16:00|160023.5|159933.5|160022.7|159932.7|160025.3|159935.3|160022|159932|17
1656000970000|2022-06-23 16:16:10|160022.4|159932.4|160020.7|159930.7|160022.4|159932.4|160020.3|159930.3|14
1656000980000|2022-06-23 16:16:20|160020.5|159930.5|160020.8|159930.8|160020.9|159930.9|160020.5|159930.5|9
1656000990000|2022-06-23 16:16:30|160019.3|159929.3|160003.4|159913.4|160020.5|159930.5|159976.6|159886.6|24
1656001000000|2022-06-23 16:16:40|160005.8|159915.8|160002.1|159912.1|160007.6|159917.6|159999.1|159909.1|29
1656001010000|2022-06-23 16:16:50|160002.2|159912.2|160001.6|159911.6|160002.6|159912.6|159996.6|159906.6|19
1656001020000|2022-06-23 16:17:00|159998.1|159908.1|159972.4|159882.4|160000.3|159910.3|159972.4|159882.4|14
1656001030000|2022-06-23 16:17:10|159971.1|159881.1|159970.5|159880.5|159972.2|159882.2|159956|159866|35
1656001040000|2022-06-23 16:17:20|159970.8|159880.8|159960.3|159870.3|159978.6|159888.6|159960.3|159870.3|29
1656001050000|2022-06-23 16:17:30|159961.6|159871.6|159955.8|159865.8|159965|159875|159955.8|159865.8|16
1656001060000|2022-06-23 16:17:40|159955.7|159865.7|159960.7|159870.7|159960.7|159870.7|159953.3|159863.3|18
1656001070000|2022-06-23 16:17:50|159960.6|159870.6|159951|159861|159960.7|159870.7|159951|159861|13
1656001080000|2022-06-23 16:18:00|159950.6|159860.6|159948.5|159858.5|159950.6|159860.6|159948.5|159858.5|14
1656001090000|2022-06-23 16:18:10|159950.2|159860.2|159946.4|159856.4|159952.6|159862.6|159944.8|159854.8|19
1656001100000|2022-06-23 16:18:20|159943.9|159853.9|159938|159848|159943.9|159853.9|159909.2|159819.2|33
1656001110000|2022-06-23 16:18:30|159934.8|159844.8|159931.8|159841.8|159947|159857|159931.8|159841.8|26
1656001120000|2022-06-23 16:18:40|159934.3|159844.3|159918.3|159828.3|159937.2|159847.2|159918.3|159828.3|21
1656001130000|2022-06-23 16:18:50|159912.6|159822.6|159903.7|159813.7|159914.2|159824.2|159901.4|159811.4|27
1656001140000|2022-06-23 16:19:00|159904.3|159814.3|159899.8|159809.8|159905.5|159815.5|159897.8|159807.8|18
1656001150000|2022-06-23 16:19:10|159898.5|159808.5|159922.4|159832.4|159926.4|159836.4|159898.5|159808.5|19
1656001160000|2022-06-23 16:19:20|159921.1|159831.1|159932.8|159842.8|159936.7|159846.7|159921.1|159831.1|21
1656001170000|2022-06-23 16:19:30|159935.4|159845.4|159951|159861|159960.1|159870.1|159934|159844|24
1656001180000|2022-06-23 16:19:40|159951.9|159861.9|159955|159865|159955|159865|159950.6|159860.6|13
1656001190000|2022-06-23 16:19:50|159954.8|159864.8|159955.9|159865.9|159955.9|159865.9|159952.4|159862.4|17
1656001200000|2022-06-23 16:20:00|159955.2|159865.2|159961|159871|159961|159871|159947.9|159857.9|21
1656001210000|2022-06-23 16:20:10|159959.6|159869.6|159938.5|159848.5|159959.6|159869.6|159938.5|159848.5|20
1656001220000|2022-06-23 16:20:20|159945.2|159855.2|159895.4|159805.4|159945.9|159855.9|159890.4|159800.4|37
1656001230000|2022-06-23 16:20:30|159892.7|159802.7|159880.5|159790.5|159895.3|159805.3|159880.5|159790.5|24
1656001240000|2022-06-23 16:20:40|159882|159792|159884.8|159794.8|159885.5|159795.5|159880.4|159790.4|21
1656001250000|2022-06-23 16:20:50|159885.3|159795.3|159875.9|159785.9|159886.2|159796.2|159875.1|159785.1|21
1656001260000|2022-06-23 16:21:00|159879.2|159789.2|159874.9|159784.9|159879.2|159789.2|159873|159783|19
1656001270000|2022-06-23 16:21:10|159874.3|159784.3|159873.2|159783.2|159875|159785|159871.6|159781.6|24
1656001280000|2022-06-23 16:21:20|159873.5|159783.5|159877.8|159787.8|159884.6|159794.6|159873.5|159783.5|20
1656001290000|2022-06-23 16:21:30|159878.2|159788.2|159868.2|159778.2|159878.2|159788.2|159868.2|159778.2|28
1656001300000|2022-06-23 16:21:40|159869.5|159779.5|159868.9|159778.9|159880|159790|159867.5|159777.5|29
1656001310000|2022-06-23 16:21:50|159867.6|159777.6|159869.6|159779.6|159871.9|159781.9|159865.1|159775.1|24
1656001320000|2022-06-23 16:22:00|159871|159781|159881|159791|159899.2|159809.2|159871|159781|33
1656001330000|2022-06-23 16:22:10|159877.7|159787.7|159875.2|159785.2|159878.3|159788.3|159874.3|159784.3|13
1656001340000|2022-06-23 16:22:20|159875.6|159785.6|159877.1|159787.1|159882.9|159792.9|159875.6|159785.6|18
1656001350000|2022-06-23 16:22:30|159876.2|159786.2|159871.6|159781.6|159877.8|159787.8|159871.6|159781.6|20
1656001360000|2022-06-23 16:22:40|159871.5|159781.5|159771.2|159681.2|159872.7|159782.7|159766.9|159676.9|30
1656001370000|2022-06-23 16:22:50|159769.2|159679.2|159809.4|159719.4|159809.5|159719.5|159767|159677|33
1656001380000|2022-06-23 16:23:00|159805.9|159715.9|159769.3|159679.3|159805.9|159715.9|159759.3|159669.3|34
1656001390000|2022-06-23 16:23:10|159774.5|159684.5|159788.5|159698.5|159794.1|159704.1|159771.4|159681.4|30
1656001400000|2022-06-23 16:23:20|159789.7|159699.7|159804.8|159714.8|159813.6|159723.6|159789.7|159699.7|30
1656001410000|2022-06-23 16:23:30|159806.4|159716.4|159801.8|159711.8|159812.4|159722.4|159799.7|159709.7|29
1656001420000|2022-06-23 16:23:40|159803.5|159713.5|159789|159699|159804.2|159714.2|159787.9|159697.9|16
1656001430000|2022-06-23 16:23:50|159789.1|159699.1|159789.9|159699.9|159791.3|159701.3|159787.3|159697.3|14
1656001440000|2022-06-23 16:24:00|159789.8|159699.8|159786|159696|159802|159712|159782.5|159692.5|18
1656001450000|2022-06-23 16:24:10|159792.1|159702.1|159789.5|159699.5|159798.8|159708.8|159788.9|159698.9|13
1656001460000|2022-06-23 16:24:20|159789.3|159699.3|159785.2|159695.2|159789.9|159699.9|159785.2|159695.2|15
1656001470000|2022-06-23 16:24:30|159785.8|159695.8|159786.2|159696.2|159789.5|159699.5|159783.1|159693.1|15
1656001480000|2022-06-23 16:24:40|159788.2|159698.2|159763.9|159673.9|159793|159703|159763.9|159673.9|29
1656001490000|2022-06-23 16:24:50|159759.8|159669.8|159763.4|159673.4|159776.3|159686.3|159757.8|159667.8|32
1656001500000|2022-06-23 16:25:00|159763.7|159673.7|159769.1|159679.1|159775.3|159685.3|159754.8|159664.8|32
1656001510000|2022-06-23 16:25:10|159770.8|159680.8|159761.1|159671.1|159774.8|159684.8|159758|159668|33
1656001520000|2022-06-23 16:25:20|159756.4|159666.4|159759.6|159669.6|159772|159682|159755|159665|5
1656001530000|2022-06-23 16:25:30|159759.9|159669.9|159801.2|159711.2|159803.9|159713.9|159759.9|159669.9|27
1656001540000|2022-06-23 16:25:40|159801.1|159711.1|159801.1|159711.1|159802.3|159712.3|159800.4|159710.4|14
1656001550000|2022-06-23 16:25:50|159801.4|159711.4|159793.7|159703.7|159801.5|159711.5|159791.1|159701.1|21
1656001560000|2022-06-23 16:26:00|159797.2|159707.2|159795.2|159705.2|159797.2|159707.2|159795.2|159705.2|17
1656001570000|2022-06-23 16:26:10|159795.3|159705.3|159801|159711|159801|159711|159794.3|159704.3|17
1656001580000|2022-06-23 16:26:20|159799.9|159709.9|159798.7|159708.7|159800|159710|159798|159708|14
1656001590000|2022-06-23 16:26:30|159799|159709|159799.2|159709.2|159801.5|159711.5|159798.7|159708.7|10
1656001600000|2022-06-23 16:26:40|159799.9|159709.9|159839.1|159749.1|159839.1|159749.1|159799.9|159709.9|28
1656001610000|2022-06-23 16:26:50|159828|159738|159818|159728|159835|159745|159810|159720|27
1656001620000|2022-06-23 16:27:00|159817.6|159727.6|159836.5|159746.5|159844.5|159754.5|159816.1|159726.1|26
1656001630000|2022-06-23 16:27:10|159836.7|159746.7|159832.9|159742.9|159836.7|159746.7|159829.4|159739.4|21
1656001640000|2022-06-23 16:27:20|159833.2|159743.2|159827.6|159737.6|159836.4|159746.4|159825.2|159735.2|16
1656001650000|2022-06-23 16:27:30|159826.8|159736.8|159834.3|159744.3|159843.2|159753.2|159826.8|159736.8|24
1656001660000|2022-06-23 16:27:40|159833.2|159743.2|159835.6|159745.6|159835.6|159745.6|159831|159741|16
1656001670000|2022-06-23 16:27:50|159834.9|159744.9|159830.3|159740.3|159835.5|159745.5|159829.1|159739.1|23
1656001680000|2022-06-23 16:28:00|159829.3|159739.3|159802.1|159712.1|159829.7|159739.7|159802.1|159712.1|24
1656001690000|2022-06-23 16:28:10|159802.5|159712.5|159815.7|159725.7|159826.7|159736.7|159802.2|159712.2|27
1656001700000|2022-06-23 16:28:20|159816.5|159726.5|159808.1|159718.1|159820|159730|159808.1|159718.1|10
1656001710000|2022-06-23 16:28:30|159807.7|159717.7|159835.4|159745.4|159835.4|159745.4|159807.7|159717.7|22
1656001720000|2022-06-23 16:28:40|159831|159741|159840.7|159750.7|159840.7|159750.7|159831|159741|29
1656001730000|2022-06-23 16:28:50|159840.8|159750.8|159848.9|159758.9|159856.5|159766.5|159840.8|159750.8|15
1656001740000|2022-06-23 16:29:00|159849.3|159759.3|159832.1|159742.1|159849.3|159759.3|159831.6|159741.6|16
1656001750000|2022-06-23 16:29:10|159833.1|159743.1|159831.1|159741.1|159833.1|159743.1|159830.1|159740.1|6
1656001760000|2022-06-23 16:29:20|159831.2|159741.2|159840.6|159750.6|159843.8|159753.8|159828.9|159738.9|19
1656001770000|2022-06-23 16:29:30|159841.2|159751.2|159857.6|159767.6|159857.6|159767.6|159836.3|159746.3|21
1656001780000|2022-06-23 16:29:40|159857.5|159767.5|159857.5|159767.5|159857.9|159767.9|159855.3|159765.3|17
1656001790000|2022-06-23 16:29:50|159857.2|159767.2|159857.7|159767.7|159860.1|159770.1|159851.9|159761.9|23
1656001800000|2022-06-23 16:30:00|159860.4|159770.4|159867|159777|159867.2|159777.2|159857.4|159767.4|21
1656001810000|2022-06-23 16:30:10|159865.7|159775.7|159858.8|159768.8|159865.7|159775.7|159850|159760|27
1656001820000|2022-06-23 16:30:20|159858.4|159768.4|159847.9|159757.9|159859.5|159769.5|159845.9|159755.9|30
1656001830000|2022-06-23 16:30:30|159850|159760|159852.9|159762.9|159852.9|159762.9|159848|159758|15
1656001840000|2022-06-23 16:30:40|159853|159763|159852.4|159762.4|159853|159763|159851.9|159761.9|5
1656001850000|2022-06-23 16:30:50|159852|159762|159868.4|159778.4|159868.4|159778.4|159850.7|159760.7|15
1656001860000|2022-06-23 16:31:00|159867|159777|159865.6|159775.6|159869|159779|159865.3|159775.3|19
1656001870000|2022-06-23 16:31:10|159866.5|159776.5|159867.3|159777.3|159867.4|159777.4|159865.9|159775.9|11
1656001880000|2022-06-23 16:31:20|159866.7|159776.7|159868.1|159778.1|159868.3|159778.3|159866.7|159776.7|12
1656001890000|2022-06-23 16:31:30|159868|159778|159866|159776|159868|159778|159863.8|159773.8|17
1656001900000|2022-06-23 16:31:40|159866.4|159776.4|159859.4|159769.4|159866.4|159776.4|159847.2|159757.2|18
1656001910000|2022-06-23 16:31:50|159858.6|159768.6|159860.5|159770.5|159860.5|159770.5|159853.1|159763.1|17
1656001920000|2022-06-23 16:32:00|159860.6|159770.6|159860.7|159770.7|159861.5|159771.5|159859.7|159769.7|13
1656001930000|2022-06-23 16:32:10|159860.9|159770.9|159862.6|159772.6|159862.9|159772.9|159860.7|159770.7|9
1656001940000|2022-06-23 16:32:20|159862.5|159772.5|159865.1|159775.1|159865.1|159775.1|159862.5|159772.5|7
1656001950000|2022-06-23 16:32:30|159864.9|159774.9|159862|159772|159864.9|159774.9|159862|159772|11
1656001960000|2022-06-23 16:32:40|159862.4|159772.4|159862.6|159772.6|159866.7|159776.7|159861.9|159771.9|9
1656001970000|2022-06-23 16:32:50|159862.9|159772.9|159862.5|159772.5|159865.2|159775.2|159861.9|159771.9|20
1656001980000|2022-06-23 16:33:00|159862.8|159772.8|159863.1|159773.1|159864.1|159774.1|159861.9|159771.9|14
1656001990000|2022-06-23 16:33:10|159863.2|159773.2|159862|159772|159864.3|159774.3|159861.6|159771.6|12
1656002000000|2022-06-23 16:33:20|159861.8|159771.8|159871|159781|159871.1|159781.1|159861.8|159771.8|18
1656002010000|2022-06-23 16:33:30|159870.5|159780.5|159872.2|159782.2|159872.2|159782.2|159870.5|159780.5|10
1656002020000|2022-06-23 16:33:40|159872.9|159782.9|159872.9|159782.9|159874|159784|159872.5|159782.5|17
1656002030000|2022-06-23 16:33:50|159872.7|159782.7|159871.4|159781.4|159872.8|159782.8|159870.9|159780.9|11
1656002040000|2022-06-23 16:34:00|159870.6|159780.6|159855.5|159765.5|159871.3|159781.3|159854.3|159764.3|21
1656002050000|2022-06-23 16:34:10|159853.7|159763.7|159856.1|159766.1|159856.6|159766.6|159853.7|159763.7|17
1656002060000|2022-06-23 16:34:20|159856|159766|159859.7|159769.7|159861|159771|159853.7|159763.7|8
1656002070000|2022-06-23 16:34:30|159858.8|159768.8|159854.2|159764.2|159858.8|159768.8|159852.5|159762.5|16
1656002080000|2022-06-23 16:34:40|159856.4|159766.4|159861.3|159771.3|159862.1|159772.1|159854.9|159764.9|14
1656002090000|2022-06-23 16:34:50|159863.4|159773.4|159863.6|159773.6|159863.6|159773.6|159861.6|159771.6|11
1656002100000|2022-06-23 16:35:00|159863.1|159773.1|159846.4|159756.4|159863.5|159773.5|159844.7|159754.7|24
1656002110000|2022-06-23 16:35:10|159845|159755|159852.6|159762.6|159853.8|159763.8|159843.1|159753.1|17
1656002120000|2022-06-23 16:35:20|159850.6|159760.6|159853.7|159763.7|159853.7|159763.7|159850.6|159760.6|6
1656002130000|2022-06-23 16:35:30|159853.3|159763.3|159869.4|159779.4|159869.4|159779.4|159851.6|159761.6|14
1656002140000|2022-06-23 16:35:40|159869.9|159779.9|159869.5|159779.5|159870.8|159780.8|159866.5|159776.5|13
1656002150000|2022-06-23 16:35:50|159869.1|159779.1|159872|159782|159873.8|159783.8|159869.1|159779.1|17
1656002160000|2022-06-23 16:36:00|159871.8|159781.8|159919.5|159829.5|159925.2|159835.2|159871.8|159781.8|21
1656002170000|2022-06-23 16:36:10|159919|159829|159919.2|159829.2|159920.7|159830.7|159918.8|159828.8|18
1656002180000|2022-06-23 16:36:20|159919.4|159829.4|159928.2|159838.2|159928.7|159838.7|159916.5|159826.5|28
1656002190000|2022-06-23 16:36:30|159926|159836|159920.9|159830.9|159927.4|159837.4|159919.6|159829.6|27
1656002200000|2022-06-23 16:36:40|159920.3|159830.3|159917.9|159827.9|159921.6|159831.6|159915.2|159825.2|16
1656002210000|2022-06-23 16:36:50|159918.8|159828.8|159919|159829|159919|159829|159918|159828|14
1656002220000|2022-06-23 16:37:00|159919.7|159829.7|159918|159828|159919.7|159829.7|159912.9|159822.9|13
1656002230000|2022-06-23 16:37:10|159918.7|159828.7|159935.4|159845.4|159936.9|159846.9|159918.7|159828.7|16
1656002240000|2022-06-23 16:37:20|159936.9|159846.9|159929.6|159839.6|159936.9|159846.9|159921.6|159831.6|22
1656002250000|2022-06-23 16:37:30|159929.1|159839.1|159930.8|159840.8|159932.4|159842.4|159929.1|159839.1|15
1656002260000|2022-06-23 16:37:40|159930.7|159840.7|159930.8|159840.8|159931.2|159841.2|159930.2|159840.2|10
1656002270000|2022-06-23 16:37:50|159929.8|159839.8|159936|159846|159937.8|159847.8|159929.8|159839.8|23
1656002280000|2022-06-23 16:38:00|159936.2|159846.2|159937|159847|159941.3|159851.3|159936.1|159846.1|15
1656002290000|2022-06-23 16:38:10|159942.5|159852.5|159941.9|159851.9|159955.1|159865.1|159941|159851|27
1656002300000|2022-06-23 16:38:20|159941.6|159851.6|160013.3|159883.3|160015.6|159902.6|159941.6|159835.6|33
1656002310000|2022-06-23 16:38:30|160013.5|159883.5|159997.8|159907.8|160018.6|159910.5|159995.5|159880.4|18
1656002320000|2022-06-23 16:38:40|159997.4|159907.4|159990.6|159900.6|160008.1|159918.1|159990.6|159900.6|23
1656002330000|2022-06-23 16:38:50|159995|159905|159994.9|159904.9|159995|159905|159991.5|159901.5|18
1656002340000|2022-06-23 16:39:00|159995.2|159905.2|159992.4|159902.4|159997.8|159907.8|159992.2|159902.2|26
1656002350000|2022-06-23 16:39:10|159991.4|159901.4|159983|159893|159993.1|159903.1|159981.9|159891.9|15
1656002360000|2022-06-23 16:39:20|159983.2|159893.2|159977|159887|159984.6|159894.6|159975.9|159885.9|20
1656002370000|2022-06-23 16:39:30|159980.3|159890.3|159979.9|159889.9|159981.1|159891.1|159976.4|159886.4|10
1656002380000|2022-06-23 16:39:40|159981.3|159891.3|159980.3|159890.3|159984.4|159894.4|159952.5|159862.5|27
1656002390000|2022-06-23 16:39:50|159984.4|159894.4|159979.6|159889.6|159984.4|159894.4|159978.5|159888.5|14
1656002400000|2022-06-23 16:40:00|159974.2|159884.2|160014.6|159884.6|160014.8|159895.2|159974.2|159878.9|22
1656002410000|2022-06-23 16:40:10|160011.5|159881.5|160013.2|159883.2|160015.3|159885.3|160009.4|159879.4|14
1656002420000|2022-06-23 16:40:20|160014.2|159884.2|160005.1|159875.1|160014.2|159884.2|160001.3|159871.3|17
1656002430000|2022-06-23 16:40:30|160003.7|159873.7|160004.8|159874.8|160005.7|159875.7|159999.8|159869.8|10
1656002440000|2022-06-23 16:40:40|160007.1|159877.1|159994.5|159864.5|160007.1|159877.1|159986.1|159856.1|13
1656002450000|2022-06-23 16:40:50|159992.7|159862.7|159966|159876|160003.7|159887.2|159966|159861.3|18
1656002460000|2022-06-23 16:41:00|159955.7|159865.7|159929.9|159799.9|159955.7|159865.7|159925|159795|32
1656002470000|2022-06-23 16:41:10|159925|159795|159894|159764|159925|159795|159893.1|159763.1|23
1656002480000|2022-06-23 16:41:20|159895.4|159765.4|159892.5|159762.5|159896.2|159766.2|159890.2|159760.2|18
1656002490000|2022-06-23 16:41:30|159891.7|159761.7|159890.4|159760.4|159893.5|159763.5|159890|159760|17
1656002500000|2022-06-23 16:41:40|159884.6|159754.6|159882.6|159752.6|159885|159755|159880.6|159750.6|20
1656002510000|2022-06-23 16:41:50|159882|159752|159884.7|159754.7|159885|159755|159880.7|159750.7|15
1656002520000|2022-06-23 16:42:00|159884.5|159754.5|159915.7|159825.7|159920.3|159830.3|159884.3|159754.3|26
1656002530000|2022-06-23 16:42:10|159914.1|159824.1|159925|159835|159928.4|159838.4|159912.5|159822.5|31
1656002540000|2022-06-23 16:42:20|159926.9|159836.9|159922.2|159832.2|159928.6|159838.6|159914.8|159824.8|28
1656002550000|2022-06-23 16:42:30|159923.9|159833.9|159929.6|159839.6|159935.2|159845.2|159917.4|159827.4|26
1656002560000|2022-06-23 16:42:40|159921.9|159831.9|159917.9|159827.9|159925.7|159835.7|159913.1|159823.1|25
1656002570000|2022-06-23 16:42:50|159916.7|159826.7|159928.5|159838.5|159928.5|159838.5|159915.1|159825.1|19
1656002580000|2022-06-23 16:43:00|159927.2|159837.2|159931.6|159841.6|159938.6|159848.6|159927.2|159837.2|16
1656002590000|2022-06-23 16:43:10|159933.5|159843.5|159949|159819|159949|159843.5|159921.6|159818.2|23
1656002600000|2022-06-23 16:43:20|159948.6|159818.6|159947.9|159817.9|159952.6|159822.6|159947.5|159817.5|14
1656002610000|2022-06-23 16:43:30|159949.3|159819.3|159946.3|159816.3|159949.7|159819.7|159945.6|159815.6|14
1656002620000|2022-06-23 16:43:40|159947|159817|159947.6|159817.6|159948.4|159818.4|159947|159817|10
1656002630000|2022-06-23 16:43:50|159948.1|159818.1|159927.4|159837.4|159948.5|159837.4|159925.8|159818.1|7
1656002640000|2022-06-23 16:44:00|159926.4|159836.4|159951.1|159861.1|159951.1|159861.1|159925.5|159835.5|16
1656002650000|2022-06-23 16:44:10|159951.5|159861.5|159965.2|159835.2|159968.2|159861.5|159949.3|159827.2|25
1656002660000|2022-06-23 16:44:20|159964.2|159834.2|159956.9|159826.9|159964.2|159834.2|159952.9|159822.9|21
1656002670000|2022-06-23 16:44:30|159956.6|159826.6|159941.8|159811.8|159957.9|159827.9|159939.6|159809.6|24
1656002680000|2022-06-23 16:44:40|159943.4|159813.4|159955.4|159825.4|159956.2|159826.2|159940.3|159810.3|32
1656002690000|2022-06-23 16:44:50|159955.9|159825.9|159962.2|159832.2|159962.2|159832.2|159951.3|159821.3|27
1656002700000|2022-06-23 16:45:00|159962.5|159832.5|159967|159837|159967|159837|159951.1|159821.1|29
1656002710000|2022-06-23 16:45:10|159967.2|159837.2|159951.2|159861.2|159967.7|159861.2|159944.6|159833.4|20
1656002720000|2022-06-23 16:45:20|159950.3|159860.3|159948.7|159858.7|159951.6|159861.6|159948.7|159858.7|16
1656002730000|2022-06-23 16:45:30|159948.8|159858.8|159974.2|159844.2|159975.7|159861.1|159945.1|159833.6|29
1656002740000|2022-06-23 16:45:40|159976.4|159846.4|160015.9|159885.9|160023|159893|159962.6|159832.6|25
1656002750000|2022-06-23 16:45:50|160022.2|159892.2|160019.7|159889.7|160022.4|159892.4|160014.9|159884.9|14
1656002760000|2022-06-23 16:46:00|160019.9|159889.9|160018.5|159888.5|160022.2|159892.2|160017.8|159887.8|13
1656002770000|2022-06-23 16:46:10|160020.9|159890.9|160032.3|159902.3|160032.3|159902.3|160018.1|159888.1|20
1656002780000|2022-06-23 16:46:20|160033.9|159903.9|160080.1|159950.1|160081.5|159951.5|160033.9|159903.9|26
1656002790000|2022-06-23 16:46:30|160072.6|159942.6|160062.1|159932.1|160075.5|159945.5|160060.6|159930.6|31
1656002800000|2022-06-23 16:46:40|160059.7|159929.7|160069.1|159939.1|160070.1|159940.1|160055.9|159925.9|28
1656002810000|2022-06-23 16:46:50|160071.8|159941.8|160072.4|159942.4|160074.8|159944.8|160068.4|159938.4|21
1656002820000|2022-06-23 16:47:00|160073.5|159943.5|160078.5|159948.5|160083.4|159953.4|160058|159928|21
1656002830000|2022-06-23 16:47:10|160068.6|159938.6|160078.4|159948.4|160079.2|159949.2|160068.6|159938.6|18
1656002840000|2022-06-23 16:47:20|160081.8|159951.8|160077.7|159947.7|160089.9|159959.9|160073.8|159943.8|26
1656002850000|2022-06-23 16:47:30|160078.4|159948.4|160075.1|159945.1|160079.3|159949.3|160064.5|159934.5|22
1656002860000|2022-06-23 16:47:40|160075.7|159945.7|160070.9|159940.9|160077.3|159947.3|160066.6|159936.6|27
1656002870000|2022-06-23 16:47:50|160071.1|159941.1|160068.5|159938.5|160071.9|159941.9|160064.2|159934.2|13
1656002880000|2022-06-23 16:48:00|160066.4|159936.4|160068.7|159938.7|160071.6|159941.6|160065.8|159935.8|19
1656002890000|2022-06-23 16:48:10|160068.4|159938.4|160050.2|159920.2|160068.9|159938.9|160031.1|159901.1|27
1656002900000|2022-06-23 16:48:20|160051.2|159921.2|160010.7|159880.7|160051.2|159921.2|160003.1|159873.1|38
1656002910000|2022-06-23 16:48:30|160009.9|159879.9|160003.4|159873.4|160013.6|159883.6|160002.7|159872.7|29
1656002920000|2022-06-23 16:48:40|160002.7|159872.7|159979.9|159849.9|160007.7|159877.7|159976.5|159846.5|30
1656002930000|2022-06-23 16:48:50|159980.2|159850.2|159941.8|159811.8|159982|159852|159935.8|159805.8|31
1656002940000|2022-06-23 16:49:00|159937.1|159807.1|159939.8|159809.8|159941.1|159811.1|159933.1|159803.1|19
1656002950000|2022-06-23 16:49:10|159938|159808|159933.2|159803.2|159938|159808|159928.5|159798.5|25
1656002960000|2022-06-23 16:49:20|159934|159804|159940.5|159810.5|159950.9|159820.9|159934|159804|22
1656002970000|2022-06-23 16:49:30|159947.4|159817.4|159958.9|159828.9|159961.3|159831.3|159942.1|159812.1|27
1656002980000|2022-06-23 16:49:40|159958|159828|159938.5|159808.5|159958.6|159828.6|159934.3|159804.3|28
1656002990000|2022-06-23 16:49:50|159941.3|159811.3|159946|159816|159946|159816|159938.8|159808.8|20
1656003000000|2022-06-23 16:50:00|159945|159815|159948|159818|159952.3|159822.3|159944.9|159814.9|21
1656003010000|2022-06-23 16:50:10|159950.2|159820.2|159951.5|159821.5|159952.2|159822.2|159946.2|159816.2|16
1656003020000|2022-06-23 16:50:20|159953.1|159823.1|159952.3|159822.3|159953.1|159823.1|159948.6|159818.6|16
1656003030000|2022-06-23 16:50:30|159948.8|159818.8|159948.7|159818.7|159952.2|159822.2|159947.9|159817.9|21
1656003040000|2022-06-23 16:50:40|159949.8|159819.8|159952.9|159822.9|159958|159828|159948.6|159818.6|20
1656003050000|2022-06-23 16:50:50|159950.5|159820.5|159953.2|159823.2|159955.7|159825.7|159944.4|159814.4|22
1656003060000|2022-06-23 16:51:00|159953.7|159823.7|159999.5|159869.5|160003.9|159879.4|159949.3|159819.3|28
1656003070000|2022-06-23 16:51:10|159999.9|159869.9|159998.1|159868.1|160007.8|159877.8|159997.3|159867.3|22
1656003080000|2022-06-23 16:51:20|159995.1|159865.1|159980.3|159890.3|159998|159891.1|159976.3|159865.1|20
1656003090000|2022-06-23 16:51:30|159982.6|159892.6|159983.3|159893.3|159984.9|159894.9|159982.6|159892.6|16
1656003100000|2022-06-23 16:51:40|159983.4|159893.4|159976.2|159886.2|159987|159897|159976.2|159886.2|18
1656003110000|2022-06-23 16:51:50|159976.4|159886.4|159954.8|159864.8|159976.4|159886.4|159949.2|159859.2|27
1656003120000|2022-06-23 16:52:00|159957.7|159867.7|159945.7|159855.7|159960.7|159870.7|159945.7|159855.7|27
1656003130000|2022-06-23 16:52:10|159947.3|159857.3|159941.2|159851.2|159953.7|159863.7|159936.7|159846.7|39
1656003140000|2022-06-23 16:52:20|159939|159849|159911.6|159821.6|159942.5|159852.5|159910.9|159820.9|34
1656003150000|2022-06-23 16:52:30|159915.2|159825.2|159915.8|159825.8|159915.8|159825.8|159909.2|159819.2|21
1656003160000|2022-06-23 16:52:40|159916.1|159826.1|159923.9|159833.9|159923.9|159833.9|159914.8|159824.8|33
1656003170000|2022-06-23 16:52:50|159924.6|159834.6|159902.7|159812.7|159925.8|159835.8|159902.7|159812.7|23
1656003180000|2022-06-23 16:53:00|159904.5|159814.5|159899|159809|159906.1|159816.1|159896.6|159806.6|18
1656003190000|2022-06-23 16:53:10|159898.7|159808.7|159903.3|159813.3|159907.7|159817.7|159898.7|159808.7|19
1656003200000|2022-06-23 16:53:20|159902.5|159812.5|159897.8|159807.8|159902.6|159812.6|159893.4|159803.4|14
1656003210000|2022-06-23 16:53:30|159898.4|159808.4|159916.6|159826.6|159918.6|159828.6|159898.4|159808.4|28
1656003220000|2022-06-23 16:53:40|159913.6|159823.6|159910.7|159820.7|159913.6|159823.6|159909.3|159819.3|16
1656003230000|2022-06-23 16:53:50|159910.8|159820.8|159910.3|159820.3|159911|159821|159906.1|159816.1|13
1656003240000|2022-06-23 16:54:00|159910.2|159820.2|159897|159807|159913|159823|159897|159807|20
1656003250000|2022-06-23 16:54:10|159897.6|159807.6|159913.7|159823.7|159916.7|159826.7|159893.2|159803.2|19
1656003260000|2022-06-23 16:54:20|159912|159822|159912.6|159822.6|159914.4|159824.4|159908.6|159818.6|14
1656003270000|2022-06-23 16:54:30|159912.9|159822.9|159911.3|159821.3|159913.3|159823.3|159909.7|159819.7|11
1656003280000|2022-06-23 16:54:40|159911.4|159821.4|159909|159819|159921.4|159831.4|159907.3|159817.3|26
1656003290000|2022-06-23 16:54:50|159910.1|159820.1|159906.2|159816.2|159910.3|159820.3|159906.2|159816.2|11
1656003300000|2022-06-23 16:55:00|159905.6|159815.6|159915.1|159825.1|159915.1|159825.1|159904.4|159814.4|9
1656003310000|2022-06-23 16:55:10|159914|159824|159907.5|159817.5|159915.5|159825.5|159907.5|159817.5|13
1656003320000|2022-06-23 16:55:20|159907.4|159817.4|159908|159818|159909.5|159819.5|159906.7|159816.7|7
1656003330000|2022-06-23 16:55:30|159908.4|159818.4|159919.7|159829.7|159919.7|159829.7|159900.6|159810.6|13
1656003340000|2022-06-23 16:55:40|159913.3|159823.3|159908.7|159818.7|159919.3|159829.3|159907.6|159817.6|15
1656003350000|2022-06-23 16:55:50|159906.4|159816.4|159903|159813|159906.9|159816.9|159903|159813|8
1656003360000|2022-06-23 16:56:00|159902.8|159812.8|159903.9|159813.9|159903.9|159813.9|159899.9|159809.9|7
1656003370000|2022-06-23 16:56:10|159903.4|159813.4|159900|159810|159903.4|159813.4|159888|159798|17
1656003380000|2022-06-23 16:56:20|159895.7|159805.7|159901.2|159811.2|159901.2|159811.2|159894.1|159804.1|24
1656003390000|2022-06-23 16:56:30|159900|159810|159894.2|159804.2|159901.6|159811.6|159890.5|159800.5|27
1656003400000|2022-06-23 16:56:40|159894.7|159804.7|159894.7|159804.7|159897.6|159807.6|159892.9|159802.9|20
1656003410000|2022-06-23 16:56:50|159898|159808|159901.7|159811.7|159908|159818|159898|159808|31
1656003420000|2022-06-23 16:57:00|159903.7|159813.7|159906.8|159816.8|159906.8|159816.8|159900.4|159810.4|22
1656003430000|2022-06-23 16:57:10|159906|159816|159930.9|159840.9|159931.7|159841.7|159903.6|159813.6|22
1656003440000|2022-06-23 16:57:20|159928.3|159838.3|159919.6|159829.6|159929.6|159839.6|159917.7|159827.7|16
1656003450000|2022-06-23 16:57:30|159921.6|159831.6|159920.5|159830.5|159931.8|159841.8|159914.5|159824.5|16
1656003460000|2022-06-23 16:57:40|159921.9|159831.9|159924.2|159834.2|159925.7|159835.7|159921.9|159831.9|18
1656003470000|2022-06-23 16:57:50|159923.4|159833.4|159928|159838|159928.8|159838.8|159922.6|159832.6|15
1656003480000|2022-06-23 16:58:00|159927.5|159837.5|159928.8|159838.8|159929.5|159839.5|159927|159837|11
1656003490000|2022-06-23 16:58:10|159928.5|159838.5|159949.2|159859.2|159951.9|159861.9|159928.4|159838.4|21
1656003500000|2022-06-23 16:58:20|159946.9|159856.9|159959.3|159869.3|159963.7|159873.7|159946.9|159856.9|16
1656003510000|2022-06-23 16:58:30|159958.2|159868.2|159958.9|159868.9|159959.6|159869.6|159957.7|159867.7|10
1656003520000|2022-06-23 16:58:40|159958.7|159868.7|159928.6|159838.6|159959.7|159869.7|159925|159835|22
1656003530000|2022-06-23 16:58:50|159928|159838|160002.2|159912.2|160006.4|159916.4|159926.5|159836.5|29
1656003540000|2022-06-23 16:59:00|160002.3|159912.3|159995|159905|160002.8|159912.8|159992.7|159902.7|35
1656003550000|2022-06-23 16:59:10|159995.4|159905.4|160056.5|159966.5|160059.1|159969.1|159993.9|159903.9|39
1656003560000|2022-06-23 16:59:20|160055|159965|160053.8|159963.8|160057.1|159967.1|160048.7|159958.7|34
1656003570000|2022-06-23 16:59:30|160054|159964|160031.1|159941.1|160056.6|159966.6|160020.9|159930.9|34
1656003580000|2022-06-23 16:59:40|160033.6|159943.6|160033.5|159943.5|160035.4|159945.4|160028|159938|32
1656003590000|2022-06-23 16:59:50|160032.2|159942.2|160046.4|159916.4|160046.4|159942.5|160022.1|159916.4|34
1656003600000|2022-06-23 17:00:00|160019.8|159929.8|160021.7|159931.7|160026.6|159936.6|160014|159924|39
1656003610000|2022-06-23 17:00:10|160024|159934|160017.5|159927.5|160029.5|159939.5|160009.8|159919.8|37
1656003620000|2022-06-23 17:00:20|160015.6|159925.6|160010.7|159920.7|160017.7|159927.7|160010.4|159920.4|30
1656003630000|2022-06-23 17:00:30|160015.9|159925.9|159970|159880|160020|159930|159969.6|159879.6|31
1656003640000|2022-06-23 17:00:40|159970.5|159880.5|159969.3|159879.3|159981.3|159891.3|159968.4|159878.4|34
1656003650000|2022-06-23 17:00:50|159971.6|159881.6|159976.7|159886.7|159976.7|159886.7|159967.9|159877.9|27
1656003660000|2022-06-23 17:01:00|159976.8|159886.8|160027.9|159937.9|160027.9|159937.9|159976.8|159886.8|37
1656003670000|2022-06-23 17:01:10|160023.7|159933.7|160028.9|159938.9|160032|159942|160021.3|159931.3|22
1656003680000|2022-06-23 17:01:20|160029.9|159939.9|160054.2|159964.2|160054.2|159964.2|160028.5|159938.5|30
1656003690000|2022-06-23 17:01:30|160052.2|159962.2|160054.9|159964.9|160055.1|159965.1|160047.7|159957.7|30
1656003700000|2022-06-23 17:01:40|160054.3|159964.3|160086|159996|160089.4|159999.4|160047.4|159957.4|37
1656003710000|2022-06-23 17:01:50|160092.5|160002.5|160074.4|159984.4|160093|160003|160067.3|159977.3|39
1656003720000|2022-06-23 17:02:00|160071.9|159981.9|160079.8|159989.8|160082.3|159992.3|160067.8|159977.8|36
1656003730000|2022-06-23 17:02:10|160084.9|159994.9|160080.2|159990.2|160085.9|159995.9|160075.6|159985.6|32
1656003740000|2022-06-23 17:02:20|160003.3|159913.3|160007.4|159917.4|160007.4|159917.4|159987.9|159897.9|36
1656003750000|2022-06-23 17:02:30|160001.2|159911.2|159989.8|159899.8|160005.3|159915.3|159988.1|159898.1|35
1656003760000|2022-06-23 17:02:40|159989.6|159899.6|159983.5|159893.5|159999.3|159909.3|159978.9|159888.9|36
1656003770000|2022-06-23 17:02:50|159983.1|159893.1|159989.7|159899.7|159993.3|159903.3|159980.6|159890.6|34
1656003780000|2022-06-23 17:03:00|159990.4|159900.4|159953.7|159863.7|159992.7|159902.7|159953.7|159863.7|37
1656003790000|2022-06-23 17:03:10|159954|159864|159952.9|159862.9|159957|159867|159948|159858|24
1656003800000|2022-06-23 17:03:20|159953.8|159863.8|159958.5|159868.5|159958.5|159868.5|159953.4|159863.4|26
1656003810000|2022-06-23 17:03:30|159958.8|159868.8|159961.7|159871.7|159965.6|159875.6|159957.3|159867.3|28
1656003820000|2022-06-23 17:03:40|159962|159872|160055.3|159965.3|160060.3|159970.3|159962|159872|34
1656003830000|2022-06-23 17:03:50|160057.6|159967.6|160044.6|159954.6|160058.4|159968.4|160044.6|159954.6|27
1656003840000|2022-06-23 17:04:00|160042.2|159952.2|160058.9|159968.9|160060.6|159970.6|160042.2|159952.2|32
1656003850000|2022-06-23 17:04:10|160058.8|159968.8|160055.2|159965.2|160058.8|159968.8|160052.9|159962.9|27
1656003860000|2022-06-23 17:04:20|160053.1|159963.1|160027.4|159937.4|160053.7|159963.7|160018|159928|23
1656003870000|2022-06-23 17:04:30|160020.3|159930.3|160045.2|159955.2|160048|159958|160016.8|159926.8|37
1656003880000|2022-06-23 17:04:40|160049.2|159959.2|160067|159977|160074.7|159984.7|160035.3|159945.3|36
1656003890000|2022-06-23 17:04:50|160036.7|159946.7|160057.2|159967.2|160067.5|159977.5|160034.5|159944.5|35
1656003900000|2022-06-23 17:05:00|160055.6|159965.6|160050.6|159960.6|160076.9|159986.9|160050.6|159960.6|31
1656003910000|2022-06-23 17:05:10|160050.3|159960.3|160022.3|159932.3|160050.3|159960.3|160015.8|159925.8|39
1656003920000|2022-06-23 17:05:20|160022.6|159932.6|160021.2|159931.2|160046.6|159956.6|160021.2|159931.2|37
1656003930000|2022-06-23 17:05:30|160021.6|159931.6|160024|159934|160025.7|159935.7|160017.6|159927.6|32
1656003940000|2022-06-23 17:05:40|160024.9|159934.9|160029.3|159939.3|160040.3|159950.3|160024.7|159934.7|27
1656003950000|2022-06-23 17:05:50|160026.8|159936.8|160023.1|159933.1|160039.3|159949.3|160023.1|159933.1|35
1656003960000|2022-06-23 17:06:00|160020.4|159930.4|159975|159885|160024.1|159934.1|159972.4|159882.4|39
1656003970000|2022-06-23 17:06:10|159972.9|159882.9|159984.3|159894.3|159988.7|159898.7|159972.9|159882.9|33
1656003980000|2022-06-23 17:06:20|159985|159895|159971.6|159881.6|159986.2|159896.2|159971.6|159881.6|29
1656003990000|2022-06-23 17:06:30|159973.4|159883.4|159971.6|159881.6|159975.2|159885.2|159968.2|159878.2|34
1656004000000|2022-06-23 17:06:40|159968.3|159878.3|159975.8|159885.8|159983.1|159893.1|159968.3|159878.3|33
1656004010000|2022-06-23 17:06:50|159980.5|159890.5|159974.2|159884.2|159980.5|159890.5|159974.2|159884.2|22
1656004020000|2022-06-23 17:07:00|159975|159885|159979.8|159889.8|159984.5|159894.5|159966.6|159876.6|34
1656004030000|2022-06-23 17:07:10|159980.8|159890.8|159981.7|159891.7|159981.9|159891.9|159978.9|159888.9|22
1656004040000|2022-06-23 17:07:20|159971.2|159881.2|159960|159870|159975.4|159885.4|159958.5|159868.5|26
1656004050000|2022-06-23 17:07:30|159957.4|159867.4|159955.5|159865.5|159960.4|159870.4|159951.8|159861.8|16
1656004060000|2022-06-23 17:07:40|159955.7|159865.7|159972.4|159882.4|159972.5|159882.5|159953.1|159863.1|28
1656004070000|2022-06-23 17:07:50|159968.9|159878.9|159975.3|159885.3|159977.6|159887.6|159967.2|159877.2|31
1656004080000|2022-06-23 17:08:00|159975.6|159885.6|159988.7|159898.7|159988.7|159898.7|159973.6|159883.6|32
1656004090000|2022-06-23 17:08:10|159989.3|159899.3|159987.1|159897.1|159990.7|159900.7|159985.6|159895.6|24
1656004100000|2022-06-23 17:08:20|159986.3|159896.3|159985.3|159895.3|159988.9|159898.9|159985.3|159895.3|15
1656004110000|2022-06-23 17:08:30|159986.3|159896.3|159969.1|159879.1|159986.3|159896.3|159967.4|159877.4|25
1656004120000|2022-06-23 17:08:40|159970.1|159880.1|159981.1|159891.1|159988.3|159898.3|159970.1|159880.1|31
1656004130000|2022-06-23 17:08:50|159982.3|159892.3|159972.6|159882.6|159984.1|159894.1|159971.9|159881.9|27
1656004140000|2022-06-23 17:09:00|159969|159879|159967.1|159877.1|159971.5|159881.5|159962.1|159872.1|29
1656004150000|2022-06-23 17:09:10|159966.4|159876.4|159963.6|159873.6|159966.7|159876.7|159962.8|159872.8|17
1656004160000|2022-06-23 17:09:20|159963.7|159873.7|159959.2|159869.2|159967.6|159877.6|159959.2|159869.2|13
1656004170000|2022-06-23 17:09:30|159957.9|159867.9|159961.4|159871.4|159961.9|159871.9|159955.3|159865.3|13
1656004180000|2022-06-23 17:09:40|159960.1|159870.1|159984|159894|159984|159894|159960.1|159870.1|30
1656004190000|2022-06-23 17:09:50|159982.3|159892.3|159974.3|159884.3|159986|159896|159974.3|159884.3|27
1656004200000|2022-06-23 17:10:00|159974.7|159884.7|159982.9|159892.9|159985.7|159895.7|159971.9|159881.9|34
1656004210000|2022-06-23 17:10:10|159982.8|159892.8|160020.1|159930.1|160021|159931|159980.1|159890.1|32
1656004220000|2022-06-23 17:10:20|160021|159931|160020.7|159930.7|160023.7|159933.7|160018.6|159928.6|19
1656004230000|2022-06-23 17:10:30|160020.4|159930.4|160018.1|159928.1|160020.4|159930.4|160016.8|159926.8|14
1656004240000|2022-06-23 17:10:40|160018|159928|160023.7|159933.7|160025.2|159935.2|160016.1|159926.1|13
1656004250000|2022-06-23 17:10:50|160020|159930|160019.5|159929.5|160026.5|159936.5|160013.6|159923.6|27
1656004260000|2022-06-23 17:11:00|160018|159928|160023.1|159933.1|160026.1|159936.1|160014.1|159924.1|32
1656004270000|2022-06-23 17:11:10|160022.5|159932.5|159998.7|159908.7|160022.9|159932.9|159995.1|159905.1|35
1656004280000|2022-06-23 17:11:20|159999.2|159909.2|159961.6|159871.6|159999.2|159909.2|159950.2|159860.2|38
1656004290000|2022-06-23 17:11:30|159962.4|159872.4|159968.7|159878.7|159972.4|159882.4|159949.6|159859.6|34
1656004300000|2022-06-23 17:11:40|159970.1|159880.1|159946.2|159856.2|159970.9|159880.9|159944.5|159854.5|31
1656004310000|2022-06-23 17:11:50|159946.7|159856.7|159953.1|159863.1|159959.4|159869.4|159938|159848|35
1656004320000|2022-06-23 17:12:00|159950.6|159860.6|159955.2|159865.2|159960|159870|159950.6|159860.6|32
1656004330000|2022-06-23 17:12:10|159955|159865|159955.7|159865.7|159957.7|159867.7|159953.7|159863.7|26
1656004340000|2022-06-23 17:12:20|159954.8|159864.8|159968.2|159878.2|159970.7|159880.7|159953|159863|29
1656004350000|2022-06-23 17:12:30|159968.9|159878.9|159967.9|159877.9|159974.8|159884.8|159966.5|159876.5|30
1656004360000|2022-06-23 17:12:40|159968.4|159878.4|159965.5|159875.5|159972|159882|159965.5|159875.5|23
1656004370000|2022-06-23 17:12:50|159966.3|159876.3|159941.8|159851.8|159966.4|159876.4|159941.8|159851.8|37
1656004380000|2022-06-23 17:13:00|159940.3|159850.3|159948.7|159858.7|159958.1|159868.1|159940.3|159850.3|35
1656004390000|2022-06-23 17:13:10|159949.8|159859.8|159926.8|159836.8|159950.4|159860.4|159923.7|159833.7|25
1656004400000|2022-06-23 17:13:20|159926.3|159836.3|159937.9|159847.9|159952|159862|159924.4|159834.4|36
1656004410000|2022-06-23 17:13:30|159938.9|159848.9|159932.1|159842.1|159939.8|159849.8|159928.4|159838.4|31
1656004420000|2022-06-23 17:13:40|159931.6|159841.6|159944.6|159854.6|159965.2|159875.2|159929.2|159839.2|33
1656004430000|2022-06-23 17:13:50|159944.1|159854.1|159953.3|159863.3|159957|159867|159944.1|159854.1|32
1656004440000|2022-06-23 17:14:00|159953.9|159863.9|159974.5|159884.5|159976.6|159886.6|159953.8|159863.8|31
1656004450000|2022-06-23 17:14:10|159972|159882|159971.6|159881.6|159974.6|159884.6|159970.1|159880.1|26
1656004460000|2022-06-23 17:14:20|159971.1|159881.1|159988.2|159898.2|159995|159905|159971.1|159881.1|21
1656004470000|2022-06-23 17:14:30|159989|159899|159993.5|159903.5|159994.1|159904.1|159989|159899|20
1656004480000|2022-06-23 17:14:40|159992.8|159902.8|159992.5|159902.5|159992.8|159902.8|159988.7|159898.7|18
1656004490000|2022-06-23 17:14:50|159993.4|159903.4|159991.3|159901.3|159995.5|159905.5|159990|159900|30
1656004500000|2022-06-23 17:15:00|159980.2|159890.2|159973.2|159883.2|159981.8|159891.8|159973|159883|28
1656004510000|2022-06-23 17:15:10|159974.1|159884.1|159968.9|159878.9|159974.2|159884.2|159933.9|159843.9|30
1656004520000|2022-06-23 17:15:20|159968.6|159878.6|159969.4|159879.4|159970.6|159880.6|159966.5|159876.5|28
1656004530000|2022-06-23 17:15:30|159968.2|159878.2|159976.6|159886.6|159977|159887|159966.6|159876.6|28
1656004540000|2022-06-23 17:15:40|159976.1|159886.1|159977.4|159887.4|159979.7|159889.7|159974.3|159884.3|20
1656004550000|2022-06-23 17:15:50|159975.1|159885.1|159991|159901|159993.1|159903.1|159974.7|159884.7|24
1656004560000|2022-06-23 17:16:00|159990.7|159900.7|159963.1|159873.1|159992.7|159902.7|159962.1|159872.1|31
1656004570000|2022-06-23 17:16:10|159962.5|159872.5|159972.1|159882.1|159984|159894|159962.1|159872.1|34
1656004580000|2022-06-23 17:16:20|159973.2|159883.2|159970|159880|159974.9|159884.9|159970|159880|29
1656004590000|2022-06-23 17:16:30|159966.6|159876.6|159974|159884|159975.5|159885.5|159963.2|159873.2|29
1656004600000|2022-06-23 17:16:40|159974.3|159884.3|159968.8|159878.8|159974.3|159884.3|159960.9|159870.9|33
1656004610000|2022-06-23 17:16:50|159969.9|159879.9|159953.2|159863.2|159970.4|159880.4|159948.1|159858.1|36
1656004620000|2022-06-23 17:17:00|159949.5|159859.5|159960.3|159870.3|159962.9|159872.9|159949.4|159859.4|40
1656004630000|2022-06-23 17:17:10|159958.1|159868.1|160003.1|159913.1|160007.2|159917.2|159955.3|159865.3|38
1656004640000|2022-06-23 17:17:20|160003.3|159913.3|160011.1|159921.1|160013|159923|160003.3|159913.3|36
1656004650000|2022-06-23 17:17:30|160008.5|159918.5|160010.1|159920.1|160016.3|159926.3|160002.6|159912.6|38
1656004660000|2022-06-23 17:17:40|160011.1|159921.1|160019.2|159929.2|160019.8|159929.8|160007.3|159917.3|36
1656004670000|2022-06-23 17:17:50|160018.9|159928.9|160014.4|159924.4|160021.9|159931.9|160010.7|159920.7|36
1656004680000|2022-06-23 17:18:00|160015|159925|160011|159921|160020.1|159930.1|160009.4|159919.4|38
1656004690000|2022-06-23 17:18:10|160016.3|159926.3|159977.2|159887.2|160017.3|159927.3|159976.3|159886.3|31
1656004700000|2022-06-23 17:18:20|159978.7|159888.7|160006.9|159916.9|160009.1|159919.1|159978.7|159888.7|32
1656004710000|2022-06-23 17:18:30|160008.2|159918.2|160013.1|159923.1|160013.1|159923.1|160002.9|159912.9|36
1656004720000|2022-06-23 17:18:40|160011.9|159921.9|160012.9|159922.9|160021.4|159931.4|160010.6|159920.6|29
1656004730000|2022-06-23 17:18:50|160013.3|159923.3|160021.1|159931.1|160027|159937|160012.9|159922.9|32
1656004740000|2022-06-23 17:19:00|160022.9|159932.9|160026.8|159936.8|160028.2|159938.2|160016.1|159926.1|33
1656004750000|2022-06-23 17:19:10|160026.7|159936.7|160023.2|159933.2|160026.7|159936.7|160020|159930|30
1656004760000|2022-06-23 17:19:20|160023.6|159933.6|160018.6|159928.6|160023.6|159933.6|160013.8|159923.8|29
1656004770000|2022-06-23 17:19:30|160019|159929|160006|159916|160023.9|159933.9|160006|159916|28
1656004780000|2022-06-23 17:19:40|160005.2|159915.2|160008|159918|160010.9|159920.9|160005.2|159915.2|28
1656004790000|2022-06-23 17:19:50|160008.4|159918.4|160006.9|159916.9|160011.6|159921.6|159995.6|159905.6|34
1656004800000|2022-06-23 17:20:00|160013.4|159923.4|159988.9|159898.9|160013.4|159923.4|159975.5|159885.5|36
1656004810000|2022-06-23 17:20:10|159992.9|159902.9|160024.1|159934.1|160024.8|159934.8|159986.2|159896.2|32
1656004820000|2022-06-23 17:20:20|160024.8|159934.8|160022|159932|160026|159936|160020.6|159930.6|25
1656004830000|2022-06-23 17:20:30|160023|159933|160016.9|159926.9|160023|159933|160014.5|159924.5|24
1656004840000|2022-06-23 17:20:40|160017.1|159927.1|160017.3|159927.3|160017.9|159927.9|160016.4|159926.4|15
1656004850000|2022-06-23 17:20:50|160017.7|159927.7|160023.5|159933.5|160023.6|159933.6|160017.3|159927.3|16
1656004860000|2022-06-23 17:21:00|160025.5|159935.5|160028.4|159938.4|160033.3|159943.3|160021|159931|33
1656004870000|2022-06-23 17:21:10|160021.7|159931.7|160029.9|159939.9|160030.8|159940.8|160021.7|159931.7|31
1656004880000|2022-06-23 17:21:20|160029.4|159939.4|160035.1|159945.1|160035.1|159945.1|160021.8|159931.8|26
1656004890000|2022-06-23 17:21:30|160033.7|159943.7|160025.9|159935.9|160033.7|159943.7|160020|159930|26
1656004900000|2022-06-23 17:21:40|160027.2|159937.2|160071.9|159981.9|160079.5|159989.5|160023.5|159933.5|26
1656004910000|2022-06-23 17:21:50|160071.5|159981.5|160071.5|159981.5|160075.5|159985.5|160066.1|159976.1|34
1656004920000|2022-06-23 17:22:00|160072.3|159982.3|160091.3|160001.3|160091.3|160001.3|160072.3|159982.3|31
1656004930000|2022-06-23 17:22:10|160091.8|160001.8|160090.9|160000.9|160098.6|160008.6|160083.7|159993.7|36
1656004940000|2022-06-23 17:22:20|160090.7|160000.7|160092.2|160002.2|160102.6|160012.6|160085.9|159995.9|33
1656004950000|2022-06-23 17:22:30|160093.1|160003.1|160097.5|160007.5|160102.5|160012.5|160093.1|160003.1|24
1656004960000|2022-06-23 17:22:40|160096.4|160006.4|160093.1|160003.1|160100|160010|160092.9|160002.9|22
1656004970000|2022-06-23 17:22:50|160086.6|159996.6|160076.6|159986.6|160086.6|159996.6|160076.6|159986.6|27
1656004980000|2022-06-23 17:23:00|160076.3|159986.3|160090.8|160000.8|160104.7|160014.7|160076.3|159986.3|33
1656004990000|2022-06-23 17:23:10|160091|160001|160040.4|159950.4|160094.5|160004.5|160038.9|159948.9|34
1656005000000|2022-06-23 17:23:20|160039.5|159949.5|160043.9|159953.9|160047.9|159957.9|160036.3|159946.3|35
1656005010000|2022-06-23 17:23:30|160043.8|159953.8|160053.5|159963.5|160056.4|159966.4|160043|159953|30
1656005020000|2022-06-23 17:23:40|160049|159959|160041.3|159951.3|160053.3|159963.3|160038.5|159948.5|38
1656005030000|2022-06-23 17:23:50|160039.6|159949.6|160017|159927|160039.8|159949.8|160000.5|159910.5|37
1656005040000|2022-06-23 17:24:00|160018.7|159928.7|160023.3|159933.3|160030.7|159940.7|160007.9|159917.9|31
1656005050000|2022-06-23 17:24:10|160024.6|159934.6|160025.2|159935.2|160028|159938|160013.8|159923.8|30
1656005060000|2022-06-23 17:24:20|160025.5|159935.5|160025.6|159935.6|160031.7|159941.7|160025.1|159935.1|33
1656005070000|2022-06-23 17:24:30|160029.7|159939.7|160024.6|159934.6|160032|159942|160022.8|159932.8|32
1656005080000|2022-06-23 17:24:40|160024.9|159934.9|160023.4|159933.4|160027.7|159937.7|160021.8|159931.8|26
1656005090000|2022-06-23 17:24:50|160023.5|159933.5|160023.9|159933.9|160028.2|159938.2|160023.1|159933.1|17
1656005100000|2022-06-23 17:25:00|160024.2|159934.2|160025.9|159935.9|160032|159942|160022.8|159932.8|29
1656005110000|2022-06-23 17:25:10|160026.4|159936.4|160021.9|159931.9|160027.2|159937.2|160021.9|159931.9|19
1656005120000|2022-06-23 17:25:20|160022.1|159932.1|159994|159904|160022.8|159932.8|159990.5|159900.5|30
1656005130000|2022-06-23 17:25:30|159994.2|159904.2|159989.9|159899.9|159994.2|159904.2|159984.4|159894.4|34
1656005140000|2022-06-23 17:25:40|159990.4|159900.4|159982.3|159892.3|159990.6|159900.6|159975.5|159885.5|33
1656005150000|2022-06-23 17:25:50|159983.7|159893.7|159966.2|159876.2|159984.4|159894.4|159965.8|159875.8|25
1656005160000|2022-06-23 17:26:00|159965.1|159875.1|159965|159875|159966.2|159876.2|159962|159872|22
1656005170000|2022-06-23 17:26:10|159966.3|159876.3|159916.4|159826.4|159966.3|159876.3|159911.4|159821.4|33
1656005180000|2022-06-23 17:26:20|159920.4|159830.4|159943.9|159853.9|159964.4|159874.4|159918|159828|31
1656005190000|2022-06-23 17:26:30|159938|159848|159936.6|159846.6|159942.6|159852.6|159921.7|159831.7|33
1656005200000|2022-06-23 17:26:40|159926.8|159836.8|159945.5|159855.5|159952.1|159862.1|159920.7|159830.7|31
1656005210000|2022-06-23 17:26:50|159950.3|159860.3|159936.9|159846.9|159955.6|159865.6|159932.6|159842.6|24
1656005220000|2022-06-23 17:27:00|159934.3|159844.3|159950.3|159860.3|159953.1|159863.1|159926.7|159836.7|38
1656005230000|2022-06-23 17:27:10|159950.4|159860.4|159944.3|159854.3|159953.1|159863.1|159942|159852|27
1656005240000|2022-06-23 17:27:20|159944|159854|159924.8|159834.8|159948.1|159858.1|159922.1|159832.1|39
1656005250000|2022-06-23 17:27:30|159920.1|159830.1|159916.7|159826.7|159924.5|159834.5|159915.6|159825.6|29
1656005260000|2022-06-23 17:27:40|159919.5|159829.5|159928.9|159838.9|159960.9|159870.9|159919.5|159829.5|33
1656005270000|2022-06-23 17:27:50|159927.9|159837.9|159927|159837|159937.2|159847.2|159924.4|159834.4|32
1656005280000|2022-06-23 17:28:00|159925.6|159835.6|159953.7|159863.7|159953.7|159863.7|159924.9|159834.9|33
1656005290000|2022-06-23 17:28:10|159956|159866|159957.5|159867.5|159960.4|159870.4|159951|159861|23
1656005300000|2022-06-23 17:28:20|159954.7|159864.7|159955|159865|159960.7|159870.7|159952.2|159862.2|33
1656005310000|2022-06-23 17:28:30|159953.7|159863.7|159952.8|159862.8|159953.7|159863.7|159950.9|159860.9|8
1656005320000|2022-06-23 17:28:40|159950.5|159860.5|159951.6|159861.6|159953.3|159863.3|159949.2|159859.2|18
1656005330000|2022-06-23 17:28:50|159948.2|159858.2|159926.8|159836.8|159951.8|159861.8|159926.4|159836.4|20
1656005340000|2022-06-23 17:29:00|159924.8|159834.8|159922.2|159832.2|159944.6|159854.6|159922|159832|33
1656005350000|2022-06-23 17:29:10|159923|159833|159925.2|159835.2|159925.2|159835.2|159920.7|159830.7|23
1656005360000|2022-06-23 17:29:20|159925.4|159835.4|159920.1|159830.1|159926.3|159836.3|159919.2|159829.2|27
1656005370000|2022-06-23 17:29:30|159920.8|159830.8|159923.4|159833.4|159924.1|159834.1|159919.3|159829.3|30
1656005380000|2022-06-23 17:29:40|159923.5|159833.5|159916.5|159826.5|159924.6|159834.6|159916.5|159826.5|22
1656005390000|2022-06-23 17:29:50|159914.6|159824.6|159918.6|159828.6|159918.6|159828.6|159911.8|159821.8|21
1656005400000|2022-06-23 17:30:00|159918.8|159828.8|159908.9|159818.9|159923.3|159833.3|159908.4|159818.4|26
1656005410000|2022-06-23 17:30:10|159910.2|159820.2|159878.9|159788.9|159911.7|159821.7|159877.2|159787.2|33
1656005420000|2022-06-23 17:30:20|159879.3|159789.3|159904.6|159814.6|159905.9|159815.9|159879.1|159789.1|28
1656005430000|2022-06-23 17:30:30|159904.7|159814.7|159902.6|159812.6|159905.6|159815.6|159901.1|159811.1|16
1656005440000|2022-06-23 17:30:40|159903.4|159813.4|159903|159813|159910.5|159820.5|159900.4|159810.4|17
1656005450000|2022-06-23 17:30:50|159902.7|159812.7|159906.7|159816.7|159907.8|159817.8|159902.4|159812.4|23
1656005460000|2022-06-23 17:31:00|159906.3|159816.3|159909.8|159819.8|159911.9|159821.9|159902.9|159812.9|28
1656005470000|2022-06-23 17:31:10|159910.7|159820.7|159906.7|159816.7|159912|159822|159905.9|159815.9|21
1656005480000|2022-06-23 17:31:20|159906.9|159816.9|159910.3|159820.3|159910.3|159820.3|159906.4|159816.4|10
1656005490000|2022-06-23 17:31:30|159911.5|159821.5|159932.7|159842.7|159933.6|159843.6|159907.9|159817.9|24
1656005500000|2022-06-23 17:31:40|159933.4|159843.4|159935|159845|159935.2|159845.2|159928.1|159838.1|24
1656005510000|2022-06-23 17:31:50|159936.1|159846.1|159934.8|159844.8|159951.7|159861.7|159934.6|159844.6|23
1656005520000|2022-06-23 17:32:00|159934.5|159844.5|159936.2|159846.2|159936.9|159846.9|159933.4|159843.4|18
1656005530000|2022-06-23 17:32:10|159934.8|159844.8|159935.8|159845.8|159937|159847|159934.7|159844.7|10
1656005540000|2022-06-23 17:32:20|159934|159844|159939.9|159849.9|159939.9|159849.9|159933.9|159843.9|14
1656005550000|2022-06-23 17:32:30|159939.8|159849.8|159942.7|159852.7|159950.3|159860.3|159939.8|159849.8|30
1656005560000|2022-06-23 17:32:40|159943.1|159853.1|159947|159857|159948.8|159858.8|159941.7|159851.7|29
1656005570000|2022-06-23 17:32:50|159946.7|159856.7|159944.6|159854.6|159948.1|159858.1|159939|159849|33
1656005580000|2022-06-23 17:33:00|159944.2|159854.2|159947.1|159857.1|159953.9|159863.9|159940.2|159850.2|31
1656005590000|2022-06-23 17:33:10|159946.6|159856.6|159951.8|159861.8|159952.8|159862.8|159944.2|159854.2|28
1656005600000|2022-06-23 17:33:20|159954.4|159864.4|159965.6|159875.6|159975.4|159885.4|159940.8|159850.8|36
1656005610000|2022-06-23 17:33:30|159969.3|159879.3|159966.5|159876.5|159983.6|159893.6|159966.5|159876.5|35
1656005620000|2022-06-23 17:33:40|159968.6|159878.6|159974.5|159884.5|159979.3|159889.3|159966.5|159876.5|30
1656005630000|2022-06-23 17:33:50|159974.3|159884.3|159968.3|159878.3|159978.8|159888.8|159966.4|159876.4|23
1656005640000|2022-06-23 17:34:00|159968.4|159878.4|159968.9|159878.9|159982|159892|159966.4|159876.4|27
1656005650000|2022-06-23 17:34:10|159969.1|159879.1|159966.3|159876.3|159980|159890|159965.7|159875.7|23
1656005660000|2022-06-23 17:34:20|159961.8|159871.8|159964.8|159874.8|159972.2|159882.2|159961.8|159871.8|34
1656005670000|2022-06-23 17:34:30|159964.9|159874.9|159966.4|159876.4|159967.3|159877.3|159957.7|159867.7|31
1656005680000|2022-06-23 17:34:40|159968.6|159878.6|159962.4|159872.4|159968.6|159878.6|159958.8|159868.8|25
1656005690000|2022-06-23 17:34:50|159964.6|159874.6|159964.3|159874.3|159965.2|159875.2|159960.7|159870.7|21
1656005700000|2022-06-23 17:35:00|159964|159874|159965.3|159875.3|159968.5|159878.5|159964|159874|23
1656005710000|2022-06-23 17:35:10|159967.4|159877.4|159967.8|159877.8|159968|159878|159965.5|159875.5|26
1656005720000|2022-06-23 17:35:20|159967.6|159877.6|159962.5|159872.5|159967.6|159877.6|159954.4|159864.4|27
1656005730000|2022-06-23 17:35:30|159963.1|159873.1|159959|159869|159963.9|159873.9|159958.7|159868.7|29
1656005740000|2022-06-23 17:35:40|159959.8|159869.8|159962.5|159872.5|159962.5|159872.5|159959.8|159869.8|29
1656005750000|2022-06-23 17:35:50|159965.6|159875.6|159962.7|159872.7|159967.4|159877.4|159960.9|159870.9|30
1656005760000|2022-06-23 17:36:00|159962.9|159872.9|159971.9|159881.9|159974.2|159884.2|159962.4|159872.4|26
1656005770000|2022-06-23 17:36:10|159972|159882|159961.6|159871.6|159972.9|159882.9|159961.2|159871.2|32
1656005780000|2022-06-23 17:36:20|159961.7|159871.7|159962|159872|159964.3|159874.3|159959.1|159869.1|28
1656005790000|2022-06-23 17:36:30|159962.3|159872.3|159964.6|159874.6|159967.7|159877.7|159961.6|159871.6|20
1656005800000|2022-06-23 17:36:40|159965.1|159875.1|159967.8|159877.8|159969.6|159879.6|159964.6|159874.6|26
1656005810000|2022-06-23 17:36:50|159968.7|159878.7|159964.2|159874.2|159970.4|159880.4|159963.6|159873.6|26
1656005820000|2022-06-23 17:37:00|159964.6|159874.6|159977.5|159887.5|159978.1|159888.1|159964.6|159874.6|28
1656005830000|2022-06-23 17:37:10|159978.5|159888.5|159978.8|159888.8|159989.1|159899.1|159972.4|159882.4|34
1656005840000|2022-06-23 17:37:20|159979.8|159889.8|159973.8|159883.8|159980.4|159890.4|159972.3|159882.3|27
1656005850000|2022-06-23 17:37:30|159976.3|159886.3|159964.1|159874.1|159976.3|159886.3|159964.1|159874.1|25
1656005860000|2022-06-23 17:37:40|159964.2|159874.2|159973.8|159883.8|159974.4|159884.4|159964.1|159874.1|26
1656005870000|2022-06-23 17:37:50|159974|159884|159965.1|159875.1|159974.5|159884.5|159964.5|159874.5|25
1656005880000|2022-06-23 17:38:00|159965.2|159875.2|159969.6|159879.6|159977.1|159887.1|159965.2|159875.2|27
1656005890000|2022-06-23 17:38:10|159973.6|159883.6|159972.3|159882.3|159989.5|159899.5|159971.3|159881.3|31
1656005900000|2022-06-23 17:38:20|159974.4|159884.4|159980.5|159890.5|159982.3|159892.3|159974.4|159884.4|31
1656005910000|2022-06-23 17:38:30|159981.1|159891.1|159981.4|159891.4|159989.6|159899.6|159979.5|159889.5|32
1656005920000|2022-06-23 17:38:40|159981.7|159891.7|160034.5|159944.5|160037.1|159947.1|159981.7|159891.7|34
1656005930000|2022-06-23 17:38:50|160034.8|159944.8|160025.5|159935.5|160035.2|159945.2|160025.1|159935.1|26
1656005940000|2022-06-23 17:39:00|160025.3|159935.3|160035.9|159945.9|160036|159946|160022.7|159932.7|34
1656005950000|2022-06-23 17:39:10|160035.6|159945.6|160039.2|159949.2|160042.4|159952.4|160032.7|159942.7|34
1656005960000|2022-06-23 17:39:20|160038.5|159948.5|160040.9|159950.9|160041.1|159951.1|160038.5|159948.5|27
1656005970000|2022-06-23 17:39:30|160041.4|159951.4|160030.8|159940.8|160041.7|159951.7|160030.2|159940.2|28
1656005980000|2022-06-23 17:39:40|160031.3|159941.3|160022.9|159932.9|160032.3|159942.3|160017|159927|27
1656005990000|2022-06-23 17:39:50|160025.2|159935.2|160021.1|159931.1|160033.1|159943.1|160019.8|159929.8|37
1656006000000|2022-06-23 17:40:00|160020.9|159930.9|160024.3|159934.3|160032.1|159942.1|160006.3|159916.3|31
1656006010000|2022-06-23 17:40:10|160027.9|159937.9|160023.3|159933.3|160029.8|159939.8|160021.3|159931.3|29
1656006020000|2022-06-23 17:40:20|160023|159933|160017.3|159927.3|160024.2|159934.2|160013.1|159923.1|31
1656006030000|2022-06-23 17:40:30|160017.4|159927.4|160028.3|159938.3|160030.1|159940.1|160017|159927|30
1656006040000|2022-06-23 17:40:40|160028.5|159938.5|160057.7|159967.7|160057.7|159967.7|160028|159938|29
1656006050000|2022-06-23 17:40:50|160082.6|159992.6|160082.4|159992.4|160085.7|159995.7|160078.7|159988.7|31
1656006060000|2022-06-23 17:41:00|160083.4|159993.4|160097.5|160007.5|160099.5|160009.5|160083.4|159993.4|36
1656006070000|2022-06-23 17:41:10|160097.8|160007.8|160096.7|160006.7|160097.8|160007.8|160094.8|160004.8|28
1656006080000|2022-06-23 17:41:20|160096.9|160006.9|160126.5|160036.5|160128.6|160038.6|160096.9|160006.9|27
1656006090000|2022-06-23 17:41:30|160126.3|160036.3|160100.6|160010.6|160127.3|160037.3|160099.5|160009.5|29
1656006100000|2022-06-23 17:41:40|160097.7|160007.7|160101.4|160011.4|160103.6|160013.6|160097.7|160007.7|27
1656006110000|2022-06-23 17:41:50|160101.7|160011.7|160096.1|160006.1|160101.7|160011.7|160088.6|159998.6|28
1656006120000|2022-06-23 17:42:00|160098.1|160008.1|160109.2|160019.2|160115|160025|160098.1|160008.1|38
1656006130000|2022-06-23 17:42:10|160108.2|160018.2|160100.3|160010.3|160109.5|160019.5|160097.2|160007.2|34
1656006140000|2022-06-23 17:42:20|160101.4|160011.4|160103.7|160013.7|160106|160016|160095.3|160005.3|35
1656006150000|2022-06-23 17:42:30|160099.6|160009.6|160101.8|160011.8|160104.6|160014.6|160099.6|160009.6|22
1656006160000|2022-06-23 17:42:40|160105.2|160015.2|160108.5|160018.5|160111.8|160021.8|160099.3|160009.3|31
1656006170000|2022-06-23 17:42:50|160108.6|160018.6|160105.5|160015.5|160110.1|160020.1|160105.5|160015.5|29
1656006180000|2022-06-23 17:43:00|160105.8|160015.8|160140.1|160050.1|160141.6|160051.6|160104.2|160014.2|35
1656006190000|2022-06-23 17:43:10|160144.1|160054.1|160128|160038|160144.1|160054.1|160107.4|160017.4|39
1656006200000|2022-06-23 17:43:20|160128.1|160038.1|160126.3|160036.3|160128.1|160038.1|160112|160022|35
1656006210000|2022-06-23 17:43:30|160126.9|160036.9|160137.8|160047.8|160139.3|160049.3|160125.1|160035.1|39
1656006220000|2022-06-23 17:43:40|160133.6|160043.6|160120.1|160030.1|160154.8|160064.8|160117.1|160027.1|38
1656006230000|2022-06-23 17:43:50|160123.9|160033.9|160096.8|160006.8|160133.6|160043.6|160094.6|160004.6|39
1656006240000|2022-06-23 17:44:00|160096.6|160006.6|160154|160064|160161.4|160071.4|160092.6|160002.6|38
1656006250000|2022-06-23 17:44:10|160156.1|160066.1|160166.4|160076.4|160170.2|160080.2|160153.2|160063.2|39
1656006260000|2022-06-23 17:44:20|160167.3|160077.3|160125.3|160035.3|160168|160078|160123.6|160033.6|36
1656006270000|2022-06-23 17:44:30|160125.4|160035.4|160146.5|160056.5|160154.6|160064.6|160125.1|160035.1|37
1656006280000|2022-06-23 17:44:40|160147.5|160057.5|160133.7|160043.7|160164.6|160074.6|160133.7|160043.7|28
1656006290000|2022-06-23 17:44:50|160132.1|160042.1|160109.3|160019.3|160137.4|160047.4|160088.1|159998.1|36
1656006300000|2022-06-23 17:45:00|160109.6|160019.6|160135|160045|160136.6|160046.6|160104.9|160014.9|36
1656006310000|2022-06-23 17:45:10|160134.4|160044.4|160104.3|160014.3|160134.6|160044.6|160101.3|160011.3|32
1656006320000|2022-06-23 17:45:20|160104.5|160014.5|160093.8|160003.8|160108.4|160018.4|160079.4|159989.4|38
1656006330000|2022-06-23 17:45:30|160093.6|160003.6|160118.2|160028.2|160123.4|160033.4|160090.7|160000.7|35
1656006340000|2022-06-23 17:45:40|160118.3|160028.3|160093.6|160003.6|160119.6|160029.6|160068.2|159978.2|37
1656006350000|2022-06-23 17:45:50|160093.5|160003.5|160101.7|160011.7|160101.7|160011.7|160089.3|159999.3|33
1656006360000|2022-06-23 17:46:00|160101.6|160011.6|160088.1|159998.1|160101.6|160011.6|160084.4|159994.4|36
1656006370000|2022-06-23 17:46:10|160088.3|159998.3|160083.7|159993.7|160090.1|160000.1|160083.5|159993.5|26
1656006380000|2022-06-23 17:46:20|160084.4|159994.4|160083.6|159993.6|160085.3|159995.3|160081.1|159991.1|25
1656006390000|2022-06-23 17:46:30|160083.7|159993.7|160075.2|159985.2|160083.7|159993.7|160075.2|159985.2|27
1656006400000|2022-06-23 17:46:40|160074.1|159984.1|160074.3|159984.3|160076.7|159986.7|160073.3|159983.3|25
1656006410000|2022-06-23 17:46:50|160075.4|159985.4|160081.5|159991.5|160082.8|159992.8|160073.5|159983.5|27
1656006420000|2022-06-23 17:47:00|160079.7|159989.7|160072.6|159982.6|160079.7|159989.7|160072.3|159982.3|26
1656006430000|2022-06-23 17:47:10|160073.6|159983.6|160070.7|159980.7|160074.7|159984.7|160070.7|159980.7|18
1656006440000|2022-06-23 17:47:20|160071|159981|160072|159982|160073|159983|160070.2|159980.2|23
1656006450000|2022-06-23 17:47:30|160072.2|159982.2|160087.2|159997.2|160088.1|159998.1|160071.2|159981.2|27
1656006460000|2022-06-23 17:47:40|160086.9|159996.9|160092.2|160002.2|160092.4|160002.4|160086.9|159996.9|18
1656006470000|2022-06-23 17:47:50|160091.3|160001.3|160090.3|160000.3|160098.3|160008.3|160090.3|160000.3|18
1656006480000|2022-06-23 17:48:00|160095|160005|160099|160009|160112.7|160022.7|160092.5|160002.5|30
1656006490000|2022-06-23 17:48:10|160098.8|160008.8|160101.4|160011.4|160106.3|160016.3|160098.3|160008.3|28
1656006500000|2022-06-23 17:48:20|160102.8|160012.8|160096.3|160006.3|160104.8|160014.8|160096.1|160006.1|26
1656006510000|2022-06-23 17:48:30|160096.1|160006.1|160097.9|160007.9|160099.1|160009.1|160096.1|160006.1|16
1656006520000|2022-06-23 17:48:40|160098.3|160008.3|160097.9|160007.9|160106.7|160016.7|160096.1|160006.1|24
1656006530000|2022-06-23 17:48:50|160094.9|160004.9|160093.6|160003.6|160104.1|160014.1|160093.1|160003.1|18
1656006540000|2022-06-23 17:49:00|160094.2|160004.2|160083.3|159993.3|160095.1|160005.1|160082.7|159992.7|29
1656006550000|2022-06-23 17:49:10|160084.2|159994.2|160108.6|160018.6|160108.6|160018.6|160082.6|159992.6|30
1656006560000|2022-06-23 17:49:20|160115.1|160025.1|160117.8|160027.8|160126.3|160036.3|160115.1|160025.1|34
1656006570000|2022-06-23 17:49:30|160117.7|160027.7|160118.7|160028.7|160121.4|160031.4|160106.2|160016.2|36
1656006580000|2022-06-23 17:49:40|160119.3|160029.3|160127.3|160037.3|160129.8|160039.8|160119.3|160029.3|36
1656006590000|2022-06-23 17:49:50|160126.8|160036.8|160109|160019|160126.8|160036.8|160107.6|160017.6|38
1656006600000|2022-06-23 17:50:00|160111.8|160021.8|160102.4|160012.4|160127.3|160037.3|160102.4|160012.4|39
1656006610000|2022-06-23 17:50:10|160103.2|160013.2|160106.2|160016.2|160110.6|160020.6|160095.4|160005.4|40
1656006620000|2022-06-23 17:50:20|160109.7|160019.7|160092|160002|160110.6|160020.6|160092|160002|36
1656006630000|2022-06-23 17:50:30|160092.4|160002.4|160094.7|160004.7|160096.9|160006.9|160089.5|159999.5|26
1656006640000|2022-06-23 17:50:40|160094.1|160004.1|160107.7|160017.7|160110.2|160020.2|160092.9|160002.9|32
1656006650000|2022-06-23 17:50:50|160107.5|160017.5|160097.1|160007.1|160107.5|160017.5|160092.3|160002.3|29
1656006660000|2022-06-23 17:51:00|160093.1|160003.1|160091.7|160001.7|160106.7|160016.7|160087.1|159997.1|32
1656006670000|2022-06-23 17:51:10|160092|160002|160102.7|160012.7|160115.1|160025.1|160092|160002|30
1656006680000|2022-06-23 17:51:20|160102.6|160012.6|160102.8|160012.8|160108.8|160018.8|160091.8|160001.8|34
1656006690000|2022-06-23 17:51:30|160103|160013|160085.8|159995.8|160106|160016|160082.1|159992.1|35
1656006700000|2022-06-23 17:51:40|160086.7|159996.7|160084.7|159994.7|160087.8|159997.8|160083.7|159993.7|28
1656006710000|2022-06-23 17:51:50|160084.1|159994.1|160083.6|159993.6|160086|159996|160082.4|159992.4|27
1656006720000|2022-06-23 17:52:00|160083.1|159993.1|160084.8|159994.8|160085|159995|160080.8|159990.8|13
1656006730000|2022-06-23 17:52:10|160083.9|159993.9|160070.6|159980.6|160083.9|159993.9|160043.5|159953.5|35
1656006740000|2022-06-23 17:52:20|160066|159976|160058.8|159968.8|160068.3|159978.3|160058.8|159968.8|25
1656006750000|2022-06-23 17:52:30|160058.2|159968.2|160090.4|160000.4|160093.6|160003.6|160042.8|159952.8|36
1656006760000|2022-06-23 17:52:40|160091.2|160001.2|160096.5|160006.5|160102.1|160012.1|160091.2|160001.2|24
1656006770000|2022-06-23 17:52:50|160096|160006|160104.2|160014.2|160118.9|160028.9|160091.2|160001.2|32
1656006780000|2022-06-23 17:53:00|160106.4|160016.4|160108.1|160018.1|160111.8|160021.8|160105.3|160015.3|31
1656006790000|2022-06-23 17:53:10|160108.3|160018.3|160108.4|160018.4|160112.2|160022.2|160106.6|160016.6|35
1656006800000|2022-06-23 17:53:20|160108|160018|160109.9|160019.9|160110.7|160020.7|160108|160018|29
1656006810000|2022-06-23 17:53:30|160109.6|160019.6|160123.2|160033.2|160123.8|160033.8|160109.2|160019.2|31
1656006820000|2022-06-23 17:53:40|160124.8|160034.8|160121.2|160031.2|160124.8|160034.8|160120.3|160030.3|24
1656006830000|2022-06-23 17:53:50|160121.3|160031.3|160121.6|160031.6|160122.2|160032.2|160118.9|160028.9|27
1656006840000|2022-06-23 17:54:00|160121.7|160031.7|160120.9|160030.9|160122|160032|160120.4|160030.4|15
1656006850000|2022-06-23 17:54:10|160121|160031|160110.7|160020.7|160123.2|160033.2|160104.4|160014.4|33
1656006860000|2022-06-23 17:54:20|160105.1|160015.1|160100.6|160010.6|160105.6|160015.6|160100.1|160010.1|27
1656006870000|2022-06-23 17:54:30|160102.2|160012.2|160109.6|160019.6|160109.8|160019.8|160096.5|160006.5|28
1656006880000|2022-06-23 17:54:40|160108.5|160018.5|160089.6|159999.6|160110.3|160020.3|160089.4|159999.4|25
1656006890000|2022-06-23 17:54:50|160090.5|160000.5|160094.6|160004.6|160096.9|160006.9|160089.3|159999.3|17
1656006900000|2022-06-23 17:55:00|160093.1|160003.1|160107.3|160017.3|160108.3|160018.3|160083.7|159993.7|27
1656006910000|2022-06-23 17:55:10|160117.8|160027.8|160109.6|160019.6|160117.8|160027.8|160086.3|159996.3|26
1656006920000|2022-06-23 17:55:20|160108.4|160018.4|160106.6|160016.6|160111.5|160021.5|160105.5|160015.5|10
1656006930000|2022-06-23 17:55:30|160106.8|160016.8|160111.3|160021.3|160112.4|160022.4|160102.9|160012.9|20
1656006940000|2022-06-23 17:55:40|160111.6|160021.6|160088.1|159998.1|160111.6|160021.6|160085.1|159995.1|23
1656006950000|2022-06-23 17:55:50|160087.9|159997.9|160097.6|160007.6|160097.6|160007.6|160087.9|159997.9|16
1656006960000|2022-06-23 17:56:00|160100.6|160010.6|160089.4|159999.4|160103.8|160013.8|160087.1|159997.1|26
1656006970000|2022-06-23 17:56:10|160090|160000|160091.4|160001.4|160091.4|160001.4|160088.1|159998.1|26
1656006980000|2022-06-23 17:56:20|160092.3|160002.3|160126.7|160036.7|160129.6|160039.6|160091.2|160001.2|33
1656006990000|2022-06-23 17:56:30|160126.3|160036.3|160127.1|160037.1|160130.1|160040.1|160126.3|160036.3|21
1656007000000|2022-06-23 17:56:40|160127.3|160037.3|160127.5|160037.5|160129.3|160039.3|160127.2|160037.2|16
1656007010000|2022-06-23 17:56:50|160127.1|160037.1|160126.1|160036.1|160127.1|160037.1|160125|160035|16
1656007020000|2022-06-23 17:57:00|160126.3|160036.3|160125.2|160035.2|160130.8|160040.8|160124.2|160034.2|19
1656007030000|2022-06-23 17:57:10|160121.5|160031.5|160134.4|160044.4|160135.7|160045.7|160121.5|160031.5|23
1656007040000|2022-06-23 17:57:20|160134.8|160044.8|160123.9|160033.9|160136.2|160046.2|160120.7|160030.7|29
1656007050000|2022-06-23 17:57:30|160122|160032|160125.3|160035.3|160125.3|160035.3|160121.2|160031.2|18
1656007060000|2022-06-23 17:57:40|160124.4|160034.4|160124.4|160034.4|160125|160035|160123.2|160033.2|17
1656007070000|2022-06-23 17:57:50|160124.5|160034.5|160119.9|160029.9|160124.8|160034.8|160116.9|160026.9|20
1656007080000|2022-06-23 17:58:00|160120|160030|160094.6|160004.6|160120|160030|160093|160003|29
1656007090000|2022-06-23 17:58:10|160096|160006|160111.8|160021.8|160115.3|160025.3|160096|160006|34
1656007100000|2022-06-23 17:58:20|160111.6|160021.6|160117.9|160027.9|160120.6|160030.6|160111.1|160021.1|28
1656007110000|2022-06-23 17:58:30|160117|160027|160113.8|160023.8|160118.2|160028.2|160113.8|160023.8|13
1656007120000|2022-06-23 17:58:40|160113.6|160023.6|160114.2|160024.2|160114.4|160024.4|160109.9|160019.9|21
1656007130000|2022-06-23 17:58:50|160114.8|160024.8|160115.9|160025.9|160117.5|160027.5|160114.8|160024.8|13
1656007140000|2022-06-23 17:59:00|160115.8|160025.8|160109.2|160019.2|160116.1|160026.1|160093.5|160003.5|35
1656007150000|2022-06-23 17:59:10|160108.9|160018.9|160108.4|160018.4|160110.9|160020.9|160105|160015|29
1656007160000|2022-06-23 17:59:20|160108.6|160018.6|160103.3|160013.3|160109.8|160019.8|160101.5|160011.5|27
1656007170000|2022-06-23 17:59:30|160103.7|160013.7|160102.8|160012.8|160105.6|160015.6|160100.7|160010.7|25
1656007180000|2022-06-23 17:59:40|160102.7|160012.7|160104.6|160014.6|160106.2|160016.2|160102|160012|29
1656007190000|2022-06-23 17:59:50|160104|160014|160101.3|160011.3|160104|160014|160099.2|160009.2|29
1656007200000|2022-06-23 18:00:00|160102|160012|160107.4|160017.4|160110.8|160020.8|160100.5|160010.5|30
1656007210000|2022-06-23 18:00:10|160107.2|160017.2|160122.9|160032.9|160124.5|160034.5|160103.6|160013.6|37
1656007220000|2022-06-23 18:00:20|160120.7|160030.7|160124.5|160034.5|160124.5|160034.5|160115.5|160025.5|35
1656007230000|2022-06-23 18:00:30|160128.3|160038.3|160122.9|160032.9|160130.1|160040.1|160119.2|160029.2|30
1656007240000|2022-06-23 18:00:40|160122.5|160032.5|160122|160032|160128.1|160038.1|160121.5|160031.5|32
1656007250000|2022-06-23 18:00:50|160121.7|160031.7|160119.8|160029.8|160123.1|160033.1|160118.1|160028.1|16
1656007260000|2022-06-23 18:01:00|160116.5|160026.5|160122.8|160032.8|160131.2|160041.2|160114.9|160024.9|31
1656007270000|2022-06-23 18:01:10|160122.5|160032.5|160184.5|160054.5|160184.5|160077.8|160121.8|160031.8|31
1656007280000|2022-06-23 18:01:20|160183.8|160053.8|160117.9|160027.9|160183.9|160063.6|160117.8|160027.8|32
1656007290000|2022-06-23 18:01:30|160117.3|160027.3|160128.3|160038.3|160133|160043|160117.3|160027.3|33
1656007300000|2022-06-23 18:01:40|160128.4|160038.4|160107.1|160017.1|160128.7|160038.7|160104.3|160014.3|28
1656007310000|2022-06-23 18:01:50|160107|160017|160088.9|159958.9|160107|160017|160067.7|159957.9|35
1656007320000|2022-06-23 18:02:00|160092.5|159962.5|160126.6|160036.6|160145.5|160039.7|160075.1|159962.5|31
1656007330000|2022-06-23 18:02:10|160126.7|160036.7|160113.5|160023.5|160135.4|160045.4|160107.7|160017.7|23
1656007340000|2022-06-23 18:02:20|160110.1|160020.1|160141.1|160051.1|160158.3|160068.3|160107.9|160017.9|32
1656007350000|2022-06-23 18:02:30|160142.5|160052.5|160159.9|160069.9|160177.3|160087.3|160139.3|160049.3|20
1656007360000|2022-06-23 18:02:40|160164.4|160074.4|160173.9|160083.9|160176.7|160086.7|160164.4|160074.4|8
1656007370000|2022-06-23 18:02:50|160172.1|160082.1|160170|160080|160174.6|160084.6|160168.6|160078.6|16
1656007380000|2022-06-23 18:03:00|160166.7|160076.7|160193.7|160063.7|160198.6|160095.1|160164.5|160063.6|31
1656007390000|2022-06-23 18:03:10|160191.4|160061.4|160159.7|160069.7|160191.4|160079.9|160159.7|160059.7|22
1656007400000|2022-06-23 18:03:20|160160.9|160070.9|160195.1|160105.1|160195.1|160105.1|160158.7|160068.7|31
1656007410000|2022-06-23 18:03:30|160196.7|160106.7|160189.9|160099.9|160196.7|160106.7|160181|160091|28
1656007420000|2022-06-23 18:03:40|160189.6|160099.6|160184.1|160094.1|160193.5|160103.5|160184.1|160094.1|20
1656007430000|2022-06-23 18:03:50|160183.7|160093.7|160176.4|160086.4|160183.7|160093.7|160176.2|160086.2|20
1656007440000|2022-06-23 18:04:00|160164.1|160074.1|160156.1|160066.1|160167.1|160077.1|160154.4|160064.4|27
1656007450000|2022-06-23 18:04:10|160156.3|160066.3|160144.4|160054.4|160157.1|160067.1|160142.6|160052.6|20
1656007460000|2022-06-23 18:04:20|160145.4|160055.4|160150.3|160060.3|160154.3|160064.3|160143.6|160053.6|18
1656007470000|2022-06-23 18:04:30|160150.1|160060.1|160139.7|160049.7|160150.9|160060.9|160138.4|160048.4|25
1656007480000|2022-06-23 18:04:40|160143.2|160053.2|160138.9|160048.9|160143.2|160053.2|160137.9|160047.9|23
1656007490000|2022-06-23 18:04:50|160139.7|160049.7|160163.6|160073.6|160165.5|160075.5|160138.8|160048.8|17
1656007500000|2022-06-23 18:05:00|160162.4|160072.4|160146.6|160056.6|160163|160073|160144.5|160054.5|28
1656007510000|2022-06-23 18:05:10|160146.3|160056.3|160143.3|160053.3|160146.9|160056.9|160140.5|160050.5|26
1656007520000|2022-06-23 18:05:20|160142.7|160052.7|160139.8|160049.8|160142.7|160052.7|160139.2|160049.2|16
1656007530000|2022-06-23 18:05:30|160138.2|160048.2|160147.8|160057.8|160157.8|160067.8|160138.2|160048.2|34
1656007540000|2022-06-23 18:05:40|160147.5|160057.5|160146.7|160056.7|160149.7|160059.7|160141.8|160051.8|26
1656007550000|2022-06-23 18:05:50|160146.1|160056.1|160167|160077|160176.7|160086.7|160144.8|160054.8|28
1656007560000|2022-06-23 18:06:00|160164.4|160074.4|160185.9|160095.9|160189.2|160099.2|160164.4|160074.4|28
1656007570000|2022-06-23 18:06:10|160185.4|160095.4|160177.2|160087.2|160194.5|160104.5|160177.2|160087.2|32
1656007580000|2022-06-23 18:06:20|160178.7|160088.7|160176.7|160086.7|160183.8|160093.8|160176.5|160086.5|32
1656007590000|2022-06-23 18:06:30|160180.8|160090.8|160179.8|160089.8|160183.3|160093.3|160178|160088|23
1656007600000|2022-06-23 18:06:40|160180.8|160090.8|160177.2|160087.2|160185|160095|160177.2|160087.2|16
1656007610000|2022-06-23 18:06:50|160178.7|160088.7|160159.3|160069.3|160178.7|160088.7|160158|160068|24
1656007620000|2022-06-23 18:07:00|160179.4|160089.4|160210.6|160120.6|160210.6|160120.6|160177.4|160087.4|32
1656007630000|2022-06-23 18:07:10|160210.2|160120.2|160201.4|160111.4|160211.9|160121.9|160194.7|160104.7|31
1656007640000|2022-06-23 18:07:20|160199.7|160109.7|160186.8|160096.8|160199.7|160109.7|160186.8|160096.8|31
1656007650000|2022-06-23 18:07:30|160187.1|160097.1|160188.2|160098.2|160189.6|160099.6|160186|160096|28
1656007660000|2022-06-23 18:07:40|160186.5|160096.5|160190.9|160100.9|160196.9|160106.9|160184.1|160094.1|34
1656007670000|2022-06-23 18:07:50|160190.5|160100.5|160183.5|160093.5|160190.5|160100.5|160178.7|160088.7|25
1656007680000|2022-06-23 18:08:00|160182.4|160092.4|160191.3|160101.3|160191.3|160101.3|160175.5|160085.5|31
1656007690000|2022-06-23 18:08:10|160190.7|160100.7|160182.4|160092.4|160193|160103|160178.4|160088.4|29
1656007700000|2022-06-23 18:08:20|160182.6|160092.6|160195.4|160105.4|160205.7|160115.7|160181.2|160091.2|25
1656007710000|2022-06-23 18:08:30|160195|160105|160186.9|160096.9|160195|160105|160185.3|160095.3|12
1656007720000|2022-06-23 18:08:40|160186.2|160096.2|160184.7|160094.7|160191.7|160101.7|160177.1|160087.1|19
1656007730000|2022-06-23 18:08:50|160185|160095|160183.8|160093.8|160192.6|160102.6|160182.8|160092.8|29
1656007740000|2022-06-23 18:09:00|160181.4|160091.4|160187.6|160097.6|160187.6|160097.6|160181.3|160091.3|11
1656007750000|2022-06-23 18:09:10|160187.7|160097.7|160182.6|160092.6|160187.7|160097.7|160179.3|160089.3|23
1656007760000|2022-06-23 18:09:20|160182.4|160092.4|160198.5|160108.5|160198.5|160108.5|160180.2|160090.2|20
1656007770000|2022-06-23 18:09:30|160202.4|160112.4|160185.4|160095.4|160202.4|160112.4|160179.1|160089.1|21
1656007780000|2022-06-23 18:09:40|160185.3|160095.3|160177.7|160087.7|160187.5|160097.5|160176.7|160086.7|13
1656007790000|2022-06-23 18:09:50|160177.5|160087.5|160172.5|160082.5|160177.8|160087.8|160172.5|160082.5|15
1656007800000|2022-06-23 18:10:00|160173.7|160083.7|160120.6|160030.6|160173.7|160083.7|160119.5|160029.5|31
1656007810000|2022-06-23 18:10:10|160120.4|160030.4|160117.7|160027.7|160120.4|160030.4|160112.5|160022.5|27
1656007820000|2022-06-23 18:10:20|160116.7|160026.7|160118.6|160028.6|160118.7|160028.7|160115.1|160025.1|24
1656007830000|2022-06-23 18:10:30|160119.3|160029.3|160119|160029|160119.4|160029.4|160118.4|160028.4|14
1656007840000|2022-06-23 18:10:40|160118.7|160028.7|160129.5|160039.5|160132|160042|160118.7|160028.7|20
1656007850000|2022-06-23 18:10:50|160129.9|160039.9|160130.4|160040.4|160134.9|160044.9|160128.8|160038.8|18
1656007860000|2022-06-23 18:11:00|160141|160051|160157.8|160067.8|160168.2|160078.2|160141|160051|32
1656007870000|2022-06-23 18:11:10|160159.1|160069.1|160165.5|160075.5|160168.2|160078.2|160155.5|160065.5|31
1656007880000|2022-06-23 18:11:20|160165|160075|160178.4|160088.4|160179.8|160089.8|160164.4|160074.4|31
1656007890000|2022-06-23 18:11:30|160178.3|160088.3|160180.7|160090.7|160183.2|160093.2|160178.1|160088.1|17
1656007900000|2022-06-23 18:11:40|160180.9|160090.9|160180.7|160090.7|160188.4|160098.4|160179.2|160089.2|25
1656007910000|2022-06-23 18:11:50|160180.8|160090.8|160177|160087|160190.6|160100.6|160176.1|160086.1|23
1656007920000|2022-06-23 18:12:00|160176.2|160086.2|160153.1|160063.1|160176.2|160086.2|160153.1|160063.1|23
1656007930000|2022-06-23 18:12:10|160153|160063|160128.2|160038.2|160153.1|160063.1|160126.8|160036.8|24
1656007940000|2022-06-23 18:12:20|160129.3|160039.3|160134.1|160044.1|160134.1|160044.1|160129.3|160039.3|17
1656007950000|2022-06-23 18:12:30|160134.2|160044.2|160133.4|160043.4|160134.2|160044.2|160132.7|160042.7|17
1656007960000|2022-06-23 18:12:40|160133.7|160043.7|160131.9|160041.9|160133.9|160043.9|160130.1|160040.1|21
1656007970000|2022-06-23 18:12:50|160132|160042|160116.2|160026.2|160132.8|160042.8|160111.8|160021.8|31
1656007980000|2022-06-23 18:13:00|160116.7|160026.7|160109.8|160019.8|160117.4|160027.4|160109.6|160019.6|31
1656007990000|2022-06-23 18:13:10|160109.4|160019.4|160119.7|160029.7|160120.2|160030.2|160106.5|160016.5|22
1656008000000|2022-06-23 18:13:20|160120.3|160030.3|160107|160017|160125.3|160035.3|160105.6|160015.6|32
1656008010000|2022-06-23 18:13:30|160110.6|160020.6|160095.8|160005.8|160110.6|160020.6|160095.8|160005.8|23
1656008020000|2022-06-23 18:13:40|160096.9|160006.9|160089.3|159999.3|160100.4|160010.4|160089.3|159999.3|19
1656008030000|2022-06-23 18:13:50|160090.5|160000.5|160100.3|160010.3|160104.8|160014.8|160090.3|160000.3|26
1656008040000|2022-06-23 18:14:00|160099.7|160009.7|160092.5|160002.5|160099.7|160009.7|160090.8|160000.8|27
1656008050000|2022-06-23 18:14:10|160093.6|160003.6|160097.7|160007.7|160103.3|160013.3|160092.9|160002.9|28
1656008060000|2022-06-23 18:14:20|160097.5|160007.5|160094.7|160004.7|160098.4|160008.4|160094.7|160004.7|15
1656008070000|2022-06-23 18:14:30|160095|160005|160092.7|160002.7|160099.5|160009.5|160089.5|159999.5|16
1656008080000|2022-06-23 18:14:40|160090.4|160000.4|160097.7|160007.7|160106.3|160016.3|160087.7|159997.7|31
1656008090000|2022-06-23 18:14:50|160097.9|160007.9|160096.1|160006.1|160102.5|160012.5|160093.4|160003.4|35
1656008100000|2022-06-23 18:15:00|160096.6|160006.6|160097|160007|160099.2|160009.2|160091.3|160001.3|33
1656008110000|2022-06-23 18:15:10|160101.5|160011.5|160097|160007|160113|160023|160096.2|160006.2|30
1656008120000|2022-06-23 18:15:20|160097.7|160007.7|160094.1|160004.1|160101.9|160011.9|160094.1|160004.1|30
1656008130000|2022-06-23 18:15:30|160094.6|160004.6|160099.9|160009.9|160100.6|160010.6|160092.1|160002.1|27
1656008140000|2022-06-23 18:15:40|160100.3|160010.3|160100.4|160010.4|160103.8|160013.8|160093.5|160003.5|32
1656008150000|2022-06-23 18:15:50|160101.8|160011.8|160107|160017|160109.6|160019.6|160098|160008|28
1656008160000|2022-06-23 18:16:00|160107.5|160017.5|160109.7|160019.7|160115.7|160025.7|160098.1|160008.1|37
1656008170000|2022-06-23 18:16:10|160108.8|160018.8|160099.9|160009.9|160110.3|160020.3|160098.7|160008.7|34
1656008180000|2022-06-23 18:16:20|160100.4|160010.4|160091.9|160001.9|160102.7|160012.7|160090.5|160000.5|28
1656008190000|2022-06-23 18:16:30|160088.2|159998.2|160094.5|160004.5|160097.9|160007.9|160087.3|159997.3|34
1656008200000|2022-06-23 18:16:40|160092.8|160002.8|160095.9|160005.9|160098.5|160008.5|160092.8|160002.8|22
1656008210000|2022-06-23 18:16:50|160095.7|160005.7|160098.6|160008.6|160098.6|160008.6|160094.6|160004.6|18
1656008220000|2022-06-23 18:17:00|160098.3|160008.3|160100.4|160010.4|160101.7|160011.7|160096.3|160006.3|17
1656008230000|2022-06-23 18:17:10|160101.6|160011.6|160096|160006|160101.6|160011.6|160093.5|160003.5|21
1656008240000|2022-06-23 18:17:20|160097.4|160007.4|160103.5|160013.5|160103.7|160013.7|160097|160007|21
1656008250000|2022-06-23 18:17:30|160100.7|160010.7|160090.8|160000.8|160101.4|160011.4|160090.8|160000.8|30
1656008260000|2022-06-23 18:17:40|160093.4|160003.4|160107.3|160017.3|160108.5|160018.5|160091.2|160001.2|32
1656008270000|2022-06-23 18:17:50|160104.9|160014.9|160113|160023|160121.9|160031.9|160104.6|160014.6|35
1656008280000|2022-06-23 18:18:00|160110.5|160020.5|160143.6|160053.6|160147.2|160057.2|160110.5|160020.5|38
1656008290000|2022-06-23 18:18:10|160143.3|160053.3|160137.7|160047.7|160146.7|160056.7|160135.2|160045.2|23
1656008300000|2022-06-23 18:18:20|160138.5|160048.5|160133.3|160043.3|160143.5|160053.5|160131.9|160041.9|14
1656008310000|2022-06-23 18:18:30|160133|160043|160136.1|160046.1|160139.3|160049.3|160131.1|160041.1|30
1656008320000|2022-06-23 18:18:40|160135.5|160045.5|160144.6|160054.6|160146.8|160056.8|160131.1|160041.1|25
1656008330000|2022-06-23 18:18:50|160145.2|160055.2|160134|160044|160145.2|160055.2|160132.2|160042.2|26
1656008340000|2022-06-23 18:19:00|160134.9|160044.9|160142|160052|160146.2|160056.2|160134.4|160044.4|17
1656008350000|2022-06-23 18:19:10|160143.2|160053.2|160135.4|160045.4|160146.7|160056.7|160131.1|160041.1|27
1656008360000|2022-06-23 18:19:20|160133.6|160043.6|160108.7|160018.7|160133.6|160043.6|160107.7|160017.7|34
1656008370000|2022-06-23 18:19:30|160111|160021|160126|160036|160131.8|160041.8|160109.5|160019.5|34
1656008380000|2022-06-23 18:19:40|160126.6|160036.6|160127.1|160037.1|160128.3|160038.3|160125.1|160035.1|22
1656008390000|2022-06-23 18:19:50|160127.3|160037.3|160124.3|160034.3|160128|160038|160124.3|160034.3|20
1656008400000|2022-06-23 18:20:00|160124.7|160034.7|160119.5|160029.5|160126.4|160036.4|160109.9|160019.9|33
1656008410000|2022-06-23 18:20:10|160119.8|160029.8|160116.5|160026.5|160122.6|160032.6|160111.3|160021.3|37
1656008420000|2022-06-23 18:20:20|160116.4|160026.4|160116.8|160026.8|160117.7|160027.7|160114.6|160024.6|27
1656008430000|2022-06-23 18:20:30|160117|160027|160144.4|160054.4|160146.4|160056.4|160114.9|160024.9|26
1656008440000|2022-06-23 18:20:40|160147.8|160057.8|160180.1|160090.1|160180.1|160090.1|160145.8|160055.8|36
1656008450000|2022-06-23 18:20:50|160178.7|160088.7|160182.5|160092.5|160191|160101|160171.9|160081.9|35
1656008460000|2022-06-23 18:21:00|160183.7|160093.7|160182.5|160092.5|160187.3|160097.3|160180.9|160090.9|35
1656008470000|2022-06-23 18:21:10|160183.5|160093.5|160182.4|160092.4|160187.6|160097.6|160174.9|160084.9|33
1656008480000|2022-06-23 18:21:20|160182.2|160092.2|160185.1|160095.1|160185.8|160095.8|160182.2|160092.2|30
1656008490000|2022-06-23 18:21:30|160184.8|160094.8|160132.6|160042.6|160195.2|160105.2|160132.6|160042.6|30
1656008500000|2022-06-23 18:21:40|160134.4|160044.4|160149.8|160059.8|160157.7|160067.7|160134.3|160044.3|30
1656008510000|2022-06-23 18:21:50|160134.2|160044.2|160124.7|160034.7|160142.1|160052.1|160121.8|160031.8|23
1656008520000|2022-06-23 18:22:00|160115.8|160025.8|160103.6|160013.6|160118.1|160028.1|160103.6|160013.6|36
1656008530000|2022-06-23 18:22:10|160106.2|160016.2|160106.6|160016.6|160106.6|160016.6|160097.5|160007.5|33
1656008540000|2022-06-23 18:22:20|160105.4|160015.4|160106.3|160016.3|160110.6|160020.6|160099.6|160009.6|34
1656008550000|2022-06-23 18:22:30|160105.5|160015.5|160099.8|160009.8|160105.7|160015.7|160097.7|160007.7|29
1656008560000|2022-06-23 18:22:40|160099.6|160009.6|160096.4|160006.4|160101.4|160011.4|160092|160002|30
1656008570000|2022-06-23 18:22:50|160097.1|160007.1|160096.4|160006.4|160097.1|160007.1|160091.4|160001.4|27
1656008580000|2022-06-23 18:23:00|160096.8|160006.8|160097.1|160007.1|160105.8|160015.8|160095.3|160005.3|28
1656008590000|2022-06-23 18:23:10|160098|160008|160096.8|160006.8|160100.6|160010.6|160095.4|160005.4|27
1656008600000|2022-06-23 18:23:20|160097.9|160007.9|160098.2|160008.2|160102.8|160012.8|160097.2|160007.2|35
1656008610000|2022-06-23 18:23:30|160098|160008|160098.7|160008.7|160102.7|160012.7|160094.9|160004.9|27
1656008620000|2022-06-23 18:23:40|160098.6|160008.6|160091.8|160001.8|160099.8|160009.8|160091.7|160001.7|28
1656008630000|2022-06-23 18:23:50|160091|160001|160089.3|159999.3|160094.2|160004.2|160085.7|159995.7|24
1656008640000|2022-06-23 18:24:00|160090|160000|160087.6|159997.6|160095.7|160005.7|160085.4|159995.4|29
1656008650000|2022-06-23 18:24:10|160087.4|159997.4|160090.8|160000.8|160092.4|160002.4|160086.5|159996.5|24
1656008660000|2022-06-23 18:24:20|160090.9|160000.9|160092.3|160002.3|160102.7|160012.7|160090.7|160000.7|33
1656008670000|2022-06-23 18:24:30|160093.9|160003.9|160097.2|160007.2|160099.1|160009.1|160093.1|160003.1|34
1656008680000|2022-06-23 18:24:40|160095.2|160005.2|160098.2|160008.2|160099|160009|160095.2|160005.2|26
1656008690000|2022-06-23 18:24:50|160097.1|160007.1|160091.1|160001.1|160097.1|160007.1|160088.6|159998.6|22
1656008700000|2022-06-23 18:25:00|160089.9|159999.9|160099.5|160009.5|160100.9|160010.9|160089.7|159999.7|36
1656008710000|2022-06-23 18:25:10|160099.3|160009.3|160091.3|160001.3|160107|160017|160087.2|159997.2|30
1656008720000|2022-06-23 18:25:20|160092|160002|160096.2|160006.2|160096.4|160006.4|160090.7|160000.7|27
1656008730000|2022-06-23 18:25:30|160096.9|160006.9|160097.5|160007.5|160097.8|160007.8|160095.7|160005.7|17
1656008740000|2022-06-23 18:25:40|160097.3|160007.3|160101.4|160011.4|160104.4|160014.4|160095.9|160005.9|27
1656008750000|2022-06-23 18:25:50|160102.1|160012.1|160101.8|160011.8|160111.6|160021.6|160100.2|160010.2|29
1656008760000|2022-06-23 18:26:00|160101.5|160011.5|160096.8|160006.8|160114.4|160024.4|160095.7|160005.7|29
1656008770000|2022-06-23 18:26:10|160096.2|160006.2|160088.1|159998.1|160096.4|160006.4|160085.8|159995.8|31
1656008780000|2022-06-23 18:26:20|160087|159997|160095.6|160005.6|160103.3|160013.3|160085.9|159995.9|33
1656008790000|2022-06-23 18:26:30|160095.3|160005.3|160088.8|159998.8|160095.9|160005.9|160087.3|159997.3|32
1656008800000|2022-06-23 18:26:40|160088.4|159998.4|160088.2|159998.2|160091.8|160001.8|160087.2|159997.2|20
1656008810000|2022-06-23 18:26:50|160088.5|159998.5|160033.2|159943.2|160088.9|159998.9|160033.2|159943.2|35
1656008820000|2022-06-23 18:27:00|160035.3|159945.3|160033.9|159943.9|160035.3|159945.3|160032|159942|39
1656008830000|2022-06-23 18:27:10|160032.8|159942.8|160047.1|159957.1|160049.3|159959.3|160032.5|159942.5|36
1656008840000|2022-06-23 18:27:20|160048.4|159958.4|160044.2|159954.2|160049.4|159959.4|160039.9|159949.9|32
1656008850000|2022-06-23 18:27:30|160044.1|159954.1|160034.4|159944.4|160044.1|159954.1|160034.4|159944.4|28
1656008860000|2022-06-23 18:27:40|160035|159945|160037.7|159947.7|160038.6|159948.6|160034.1|159944.1|24
1656008870000|2022-06-23 18:27:50|160037.8|159947.8|160038.7|159948.7|160039.6|159949.6|160037.1|159947.1|13
1656008880000|2022-06-23 18:28:00|160045.4|159955.4|160033.2|159943.2|160052.9|159962.9|160033.2|159943.2|35
1656008890000|2022-06-23 18:28:10|160028.4|159938.4|160040.1|159950.1|160040.1|159950.1|160028.4|159938.4|32
1656008900000|2022-06-23 18:28:20|160036.9|159946.9|160036.4|159946.4|160038.7|159948.7|160036.1|159946.1|29
1656008910000|2022-06-23 18:28:30|160035.2|159945.2|160035.1|159945.1|160038.9|159948.9|160033.9|159943.9|23
1656008920000|2022-06-23 18:28:40|160035.3|159945.3|160040.4|159950.4|160042.4|159952.4|160034.5|159944.5|34
1656008930000|2022-06-23 18:28:50|160039.8|159949.8|160041|159951|160041|159951|160037.4|159947.4|28
1656008940000|2022-06-23 18:29:00|160040.9|159950.9|160049.6|159959.6|160052.9|159962.9|160038.7|159948.7|30
1656008950000|2022-06-23 18:29:10|160049.4|159959.4|160045.4|159955.4|160065.2|159975.2|160043.4|159953.4|38
1656008960000|2022-06-23 18:29:20|160044.8|159954.8|160045.5|159955.5|160048.8|159958.8|160043.5|159953.5|33
1656008970000|2022-06-23 18:29:30|160045.1|159955.1|160046|159956|160049.3|159959.3|160043|159953|36
1656008980000|2022-06-23 18:29:40|160047.6|159957.6|160044.4|159954.4|160050.2|159960.2|160042.2|159952.2|30
1656008990000|2022-06-23 18:29:50|160043.1|159953.1|160049.5|159959.5|160050.5|159960.5|160043.1|159953.1|27
1656009000000|2022-06-23 18:30:00|160048.8|159958.8|160046.3|159956.3|160053.3|159963.3|160043.6|159953.6|29
1656009010000|2022-06-23 18:30:10|160050.2|159960.2|160064.1|159974.1|160064.1|159974.1|160044.2|159954.2|29
1656009020000|2022-06-23 18:30:20|160064.6|159974.6|160059.9|159969.9|160074.5|159984.5|160054.7|159964.7|28
1656009030000|2022-06-23 18:30:30|160062.2|159972.2|160059.6|159969.6|160063.1|159973.1|160057.5|159967.5|32
1656009040000|2022-06-23 18:30:40|160060.1|159970.1|160043|159953|160060.2|159970.2|160040.2|159950.2|34
1656009050000|2022-06-23 18:30:50|160044.6|159954.6|160052.1|159962.1|160052.7|159962.7|160038.5|159948.5|31
1656009060000|2022-06-23 18:31:00|160052.3|159962.3|160048.9|159958.9|160060.4|159970.4|160048.9|159958.9|36
1656009070000|2022-06-23 18:31:10|160052.1|159962.1|160030.8|159940.8|160054.6|159964.6|160028.1|159938.1|34
1656009080000|2022-06-23 18:31:20|160031.1|159941.1|160035.6|159945.6|160044.9|159954.9|160028.2|159938.2|36
1656009090000|2022-06-23 18:31:30|160035.7|159945.7|159995|159905|160035.7|159945.7|159993.9|159903.9|36
1656009100000|2022-06-23 18:31:40|159995.2|159905.2|159993|159903|160000.4|159910.4|159993|159903|29
1656009110000|2022-06-23 18:31:50|159993.1|159903.1|159993.9|159903.9|159996.3|159906.3|159992.1|159902.1|24
1656009120000|2022-06-23 18:32:00|159993.8|159903.8|159989.3|159899.3|159995.1|159905.1|159982.3|159892.3|28
1656009130000|2022-06-23 18:32:10|159985.4|159895.4|159992.7|159902.7|159993.9|159903.9|159984.3|159894.3|29
1656009140000|2022-06-23 18:32:20|159994.6|159904.6|159991.5|159901.5|159994.6|159904.6|159988.5|159898.5|24
1656009150000|2022-06-23 18:32:30|159990.8|159900.8|159982.8|159892.8|159992|159902|159982.4|159892.4|24
1656009160000|2022-06-23 18:32:40|159983|159893|159976.4|159886.4|159984.3|159894.3|159976.4|159886.4|22
1656009170000|2022-06-23 18:32:50|159979.1|159889.1|159971.5|159881.5|159979.1|159889.1|159968.7|159878.7|30
1656009180000|2022-06-23 18:33:00|159953.8|159863.8|159965.4|159835.4|159970|159869|159934.7|159830.8|35
1656009190000|2022-06-23 18:33:10|159962.2|159832.2|159950.7|159860.7|159975.3|159875.9|159945.7|159832.2|30
1656009200000|2022-06-23 18:33:20|159946|159856|159925.1|159835.1|159947|159857|159920.5|159830.5|27
1656009210000|2022-06-23 18:33:30|159919.9|159829.9|159900|159810|159922.2|159832.2|159897.2|159807.2|28
1656009220000|2022-06-23 18:33:40|159898.5|159808.5|159903|159813|159905|159815|159892.6|159802.6|18
1656009230000|2022-06-23 18:33:50|159902.9|159812.9|159899.2|159809.2|159904.8|159814.8|159895.6|159805.6|24
1656009240000|2022-06-23 18:34:00|159897.9|159807.9|159896.9|159806.9|159899.6|159809.6|159892.1|159802.1|25
1656009250000|2022-06-23 18:34:10|159898.1|159808.1|159907.7|159817.7|159914.4|159824.4|159897.9|159807.9|26
1656009260000|2022-06-23 18:34:20|159907.1|159817.1|159899.5|159809.5|159907.2|159817.2|159899.5|159809.5|23
1656009270000|2022-06-23 18:34:30|159899.6|159809.6|159907.3|159817.3|159910.3|159820.3|159897.6|159807.6|31
1656009280000|2022-06-23 18:34:40|159908.1|159818.1|159908.9|159818.9|159916.7|159826.7|159906.6|159816.6|25
1656009290000|2022-06-23 18:34:50|159907.6|159817.6|159907|159817|159908.3|159818.3|159904.8|159814.8|18
1656009300000|2022-06-23 18:35:00|159905.9|159815.9|159905.2|159815.2|159910.5|159820.5|159905.1|159815.1|18
1656009310000|2022-06-23 18:35:10|159903.9|159813.9|159907.2|159817.2|159909.7|159819.7|159903.9|159813.9|23
1656009320000|2022-06-23 18:35:20|159908.6|159818.6|159915.3|159825.3|159919.8|159829.8|159908.6|159818.6|23
1656009330000|2022-06-23 18:35:30|159909.8|159819.8|159906.4|159816.4|159913.6|159823.6|159904.5|159814.5|20
1656009340000|2022-06-23 18:35:40|159904.7|159814.7|159889.7|159799.7|159912.7|159822.7|159888.6|159798.6|30
1656009350000|2022-06-23 18:35:50|159889.5|159799.5|159878.3|159788.3|159889.5|159799.5|159876.2|159786.2|28
1656009360000|2022-06-23 18:36:00|159879.9|159789.9|159898.4|159808.4|159899.2|159809.2|159876|159786|25
1656009370000|2022-06-23 18:36:10|159898|159808|159912.9|159822.9|159912.9|159822.9|159890.6|159800.6|33
1656009380000|2022-06-23 18:36:20|159906.2|159816.2|159902.3|159812.3|159918.1|159828.1|159896.4|159806.4|30
1656009390000|2022-06-23 18:36:30|159903.4|159813.4|159904|159814|159908.5|159818.5|159898.6|159808.6|19
1656009400000|2022-06-23 18:36:40|159903.8|159813.8|159898.4|159808.4|159905.6|159815.6|159896|159806|19
1656009410000|2022-06-23 18:36:50|159897.3|159807.3|159907.5|159817.5|159909.6|159819.6|159897.3|159807.3|25
1656009420000|2022-06-23 18:37:00|159907.1|159817.1|159901.9|159811.9|159908|159818|159901.9|159811.9|25
1656009430000|2022-06-23 18:37:10|159902.9|159812.9|159898.7|159808.7|159904.2|159814.2|159893.5|159803.5|26
1656009440000|2022-06-23 18:37:20|159900.4|159810.4|159920.1|159790.1|159920.1|159818|159893.7|159790.1|33
1656009450000|2022-06-23 18:37:30|159898.2|159808.2|159897.1|159807.1|159909|159819|159895.5|159805.5|34
1656009460000|2022-06-23 18:37:40|159897.6|159807.6|159902.1|159812.1|159902.1|159812.1|159894.4|159804.4|23
1656009470000|2022-06-23 18:37:50|159900|159810|159896.4|159806.4|159905.4|159815.4|159896.4|159806.4|19
1656009480000|2022-06-23 18:38:00|159894.6|159804.6|159896.3|159806.3|159897.6|159807.6|159889.8|159799.8|37
1656009490000|2022-06-23 18:38:10|159896.4|159806.4|159895.2|159805.2|159897.6|159807.6|159893.3|159803.3|25
1656009500000|2022-06-23 18:38:20|159894.7|159804.7|159893.3|159803.3|159898.9|159808.9|159892|159802|37
1656009510000|2022-06-23 18:38:30|159895.5|159805.5|159902.5|159812.5|159904.6|159814.6|159881.6|159791.6|32
1656009520000|2022-06-23 18:38:40|159899.8|159809.8|159897.7|159807.7|159905.3|159815.3|159896.3|159806.3|23
1656009530000|2022-06-23 18:38:50|159896.7|159806.7|159897|159807|159897.8|159807.8|159894.9|159804.9|28
1656009540000|2022-06-23 18:39:00|159897.1|159807.1|159901.8|159811.8|159906.1|159816.1|159885.9|159795.9|38
1656009550000|2022-06-23 18:39:10|159902.2|159812.2|159899.5|159809.5|159902.6|159812.6|159896.2|159806.2|31
1656009560000|2022-06-23 18:39:20|159898.9|159808.9|159964.5|159874.5|159968.8|159878.8|159897.5|159807.5|29
1656009570000|2022-06-23 18:39:30|159955.2|159865.2|159955.5|159865.5|159971.4|159881.4|159952.9|159862.9|31
1656009580000|2022-06-23 18:39:40|159956.1|159866.1|159937.6|159847.6|159958.5|159868.5|159937.6|159847.6|26
1656009590000|2022-06-23 18:39:50|159937.2|159847.2|159941.1|159851.1|159948.1|159858.1|159936.8|159846.8|27
1656009600000|2022-06-23 18:40:00|159940.4|159850.4|159965.3|159875.3|159965.6|159875.6|159935.1|159845.1|36
1656009610000|2022-06-23 18:40:10|159963.6|159873.6|159955.2|159865.2|159963.6|159873.6|159954.8|159864.8|34
1656009620000|2022-06-23 18:40:20|159956.7|159866.7|159959|159869|159965.2|159875.2|159955.3|159865.3|35
1656009630000|2022-06-23 18:40:30|159959.6|159869.6|159955.7|159865.7|159961.5|159871.5|159955.4|159865.4|27
1656009640000|2022-06-23 18:40:40|159957|159867|159955.6|159865.6|159958.3|159868.3|159953.9|159863.9|30
1656009650000|2022-06-23 18:40:50|159956.8|159866.8|159957.7|159867.7|159961.8|159871.8|159954.1|159864.1|27
1656009660000|2022-06-23 18:41:00|159958.6|159868.6|159967.5|159877.5|159967.5|159877.5|159958.6|159868.6|29
1656009670000|2022-06-23 18:41:10|159965.3|159875.3|159965.3|159875.3|159968.1|159878.1|159964.6|159874.6|16
1656009680000|2022-06-23 18:41:20|159967.2|159877.2|159967.3|159877.3|159971.3|159881.3|159965.7|159875.7|20
1656009690000|2022-06-23 18:41:30|159966.7|159876.7|159960.6|159870.6|159966.7|159876.7|159948.2|159858.2|27
1656009700000|2022-06-23 18:41:40|159958.1|159868.1|159960.5|159870.5|159967.5|159877.5|159953.7|159863.7|19
1656009710000|2022-06-23 18:41:50|159961.2|159871.2|159959.4|159869.4|159966.1|159876.1|159957.9|159867.9|31
1656009720000|2022-06-23 18:42:00|159960.2|159870.2|159970.2|159880.2|159987.7|159882.3|159960.2|159857.7|35
1656009730000|2022-06-23 18:42:10|159969.7|159879.7|159960.2|159830.2|159969.7|159879.7|159938.4|159830.2|35
1656009740000|2022-06-23 18:42:20|159962.6|159832.6|159935.6|159845.6|159965.5|159851.4|159934.7|159824.4|23
1656009750000|2022-06-23 18:42:30|159939.2|159849.2|159955|159865|159963.2|159873.2|159937.6|159847.6|30
1656009760000|2022-06-23 18:42:40|159952.4|159862.4|159942.1|159852.1|159959.9|159869.9|159942.1|159852.1|31
1656009770000|2022-06-23 18:42:50|159950.9|159860.9|159955.7|159865.7|159958.9|159868.9|159945.9|159855.9|30
1656009780000|2022-06-23 18:43:00|159957.4|159867.4|159947.8|159857.8|159958.4|159868.4|159947.2|159857.2|34
1656009790000|2022-06-23 18:43:10|159948.2|159858.2|159956.3|159866.3|159959|159869|159933.5|159843.5|32
1656009800000|2022-06-23 18:43:20|159956.4|159866.4|159958.4|159868.4|159963.9|159873.9|159949.9|159859.9|35
1656009810000|2022-06-23 18:43:30|159957.9|159867.9|159960.9|159870.9|159963.7|159873.7|159955.2|159865.2|30
1656009820000|2022-06-23 18:43:40|159961.6|159871.6|159968|159878|159975|159885|159957.1|159867.1|30
1656009830000|2022-06-23 18:43:50|159964.2|159874.2|159968.9|159878.9|159978.9|159888.9|159964.2|159874.2|28
1656009840000|2022-06-23 18:44:00|159968.7|159878.7|159965.1|159875.1|159970.6|159880.6|159958.1|159868.1|28
1656009850000|2022-06-23 18:44:10|159968.1|159878.1|159967.2|159877.2|159970|159880|159967|159877|25
1656009860000|2022-06-23 18:44:20|159967.3|159877.3|159977.7|159887.7|159979.4|159889.4|159946|159856|30
1656009870000|2022-06-23 18:44:30|159979.6|159889.6|159986.6|159896.6|159987.6|159897.6|159978.2|159888.2|13
1656009880000|2022-06-23 18:44:40|159985.5|159895.5|159978.3|159888.3|159990.3|159900.3|159977.9|159887.9|23
1656009890000|2022-06-23 18:44:50|159981.1|159891.1|159982.4|159892.4|159982.4|159892.4|159980.7|159890.7|20
1656009900000|2022-06-23 18:45:00|159982.2|159892.2|159977|159887|159983.1|159893.1|159971.4|159881.4|24
1656009910000|2022-06-23 18:45:10|159976.9|159886.9|159975.8|159885.8|159977.2|159887.2|159973.8|159883.8|17
1656009920000|2022-06-23 18:45:20|159975.4|159885.4|159973.9|159883.9|159976.9|159886.9|159973.9|159883.9|18
1656009930000|2022-06-23 18:45:30|159973.7|159883.7|159979.4|159889.4|159983.9|159893.9|159973.4|159883.4|25
1656009940000|2022-06-23 18:45:40|159979.8|159889.8|159986.5|159896.5|159986.5|159896.5|159979.8|159889.8|25
1656009950000|2022-06-23 18:45:50|159987|159897|159988.5|159898.5|159989.6|159899.6|159984.2|159894.2|30
1656009960000|2022-06-23 18:46:00|159988.4|159898.4|159990|159900|159990|159900|159978.1|159888.1|24
1656009970000|2022-06-23 18:46:10|159989.7|159899.7|159986.2|159896.2|159994.8|159904.8|159983.4|159893.4|18
1656009980000|2022-06-23 18:46:20|159985.8|159895.8|159983.2|159893.2|159986.5|159896.5|159977.2|159887.2|19
1656009990000|2022-06-23 18:46:30|159983.7|159893.7|159982.1|159892.1|159985.3|159895.3|159981.4|159891.4|13
1656010000000|2022-06-23 18:46:40|159977.4|159887.4|159979.7|159889.7|159980.2|159890.2|159975.1|159885.1|17
1656010010000|2022-06-23 18:46:50|159980.9|159890.9|159978.6|159888.6|159982.2|159892.2|159977.5|159887.5|21
1656010020000|2022-06-23 18:47:00|159977.8|159887.8|159976.7|159886.7|159979|159889|159972.2|159882.2|20
1656010030000|2022-06-23 18:47:10|159977.3|159887.3|159978.6|159888.6|159979.8|159889.8|159975.5|159885.5|18
1656010040000|2022-06-23 18:47:20|159978.2|159888.2|159974.9|159884.9|159981.2|159891.2|159974.9|159884.9|12
1656010050000|2022-06-23 18:47:30|159974|159884|159974.4|159884.4|159976.9|159886.9|159972.3|159882.3|19
1656010060000|2022-06-23 18:47:40|159974.2|159884.2|159974.8|159884.8|159980.8|159890.8|159973.6|159883.6|18
1656010070000|2022-06-23 18:47:50|159977.3|159887.3|159973.2|159883.2|159980.8|159890.8|159972|159882|16
1656010080000|2022-06-23 18:48:00|159969.6|159879.6|159960.6|159870.6|159970.4|159880.4|159959.3|159869.3|36
1656010090000|2022-06-23 18:48:10|159960.7|159870.7|159970.6|159880.6|159971.8|159881.8|159960.7|159870.7|31
1656010100000|2022-06-23 18:48:20|159970.3|159880.3|159964.6|159874.6|159971.2|159881.2|159962.3|159872.3|22
1656010110000|2022-06-23 18:48:30|159965.6|159875.6|159966.1|159876.1|159966.4|159876.4|159965|159875|17
1656010120000|2022-06-23 18:48:40|159966.3|159876.3|159968.1|159878.1|159969.5|159879.5|159965.4|159875.4|17
1656010130000|2022-06-23 18:48:50|159968.5|159878.5|159966.3|159876.3|159971.9|159881.9|159965.3|159875.3|23
1656010140000|2022-06-23 18:49:00|159966.2|159876.2|159979.4|159889.4|159979.4|159889.4|159959.3|159869.3|29
1656010150000|2022-06-23 18:49:10|159981.5|159891.5|159984|159894|159984|159894|159980.7|159890.7|11
1656010160000|2022-06-23 18:49:20|159983.4|159893.4|159991.6|159901.6|159991.6|159901.6|159978.1|159888.1|21
1656010170000|2022-06-23 18:49:30|159991.8|159901.8|159986.8|159896.8|159991.8|159901.8|159983.9|159893.9|23
1656010180000|2022-06-23 18:49:40|159987.6|159897.6|159978.2|159888.2|159987.6|159897.6|159976.1|159886.1|22
1656010190000|2022-06-23 18:49:50|159977.1|159887.1|159974.3|159884.3|159980.6|159890.6|159973.3|159883.3|14
1656010200000|2022-06-23 18:50:00|159975.4|159885.4|159975.5|159885.5|159976.9|159886.9|159974.8|159884.8|14
1656010210000|2022-06-23 18:50:10|159975.3|159885.3|159973.3|159883.3|159977.7|159887.7|159973.3|159883.3|20
1656010220000|2022-06-23 18:50:20|159973.9|159883.9|159976.5|159886.5|159977.3|159887.3|159973.2|159883.2|15
1656010230000|2022-06-23 18:50:30|159977.3|159887.3|159970.2|159880.2|159977.3|159887.3|159965.7|159875.7|16
1656010240000|2022-06-23 18:50:40|159969.7|159879.7|159967.5|159877.5|159970.8|159880.8|159967.5|159877.5|19
1656010250000|2022-06-23 18:50:50|159967.6|159877.6|159969|159879|159969.7|159879.7|159964.9|159874.9|23
1656010260000|2022-06-23 18:51:00|159969.1|159879.1|159971.1|159881.1|159976.9|159886.9|159966.6|159876.6|22
1656010270000|2022-06-23 18:51:10|159971|159881|159978.1|159888.1|159979.7|159889.7|159965.3|159875.3|22
1656010280000|2022-06-23 18:51:20|159981|159891|159973.6|159883.6|159981|159891|159968.9|159878.9|20
1656010290000|2022-06-23 18:51:30|159974.9|159884.9|159981.9|159891.9|159986.1|159896.1|159969|159879|21
1656010300000|2022-06-23 18:51:40|159981.8|159891.8|159994.8|159904.8|159996.3|159906.3|159981.8|159891.8|24
1656010310000|2022-06-23 18:51:50|159991.6|159901.6|159991.4|159901.4|159993|159903|159990.1|159900.1|22
1656010320000|2022-06-23 18:52:00|159992.4|159902.4|159982|159892|159992.4|159902.4|159980.4|159890.4|22
1656010330000|2022-06-23 18:52:10|159981.8|159891.8|159983.4|159893.4|159987.2|159897.2|159981.8|159891.8|18
1656010340000|2022-06-23 18:52:20|159983.3|159893.3|159976.4|159886.4|159984.2|159894.2|159970.6|159880.6|23
1656010350000|2022-06-23 18:52:30|159977|159887|159976|159886|159977|159887|159976|159886|13
1656010360000|2022-06-23 18:52:40|159977.4|159887.4|159976.7|159886.7|159978.1|159888.1|159975.7|159885.7|15
1656010370000|2022-06-23 18:52:50|159976.6|159886.6|159975.8|159885.8|159979.9|159889.9|159971.5|159881.5|14
1656010380000|2022-06-23 18:53:00|159976.3|159886.3|159976.5|159886.5|159977.2|159887.2|159974|159884|15
1656010390000|2022-06-23 18:53:10|159977.2|159887.2|159968.9|159878.9|159977.8|159887.8|159968.4|159878.4|25
1656010400000|2022-06-23 18:53:20|159969.6|159879.6|159969.3|159879.3|159970.8|159880.8|159966.9|159876.9|24
1656010410000|2022-06-23 18:53:30|159969.9|159879.9|159970.2|159880.2|159970.4|159880.4|159969.4|159879.4|15
1656010420000|2022-06-23 18:53:40|159962.3|159872.3|159962.4|159872.4|159966.2|159876.2|159956.6|159866.6|26
1656010430000|2022-06-23 18:53:50|159962.3|159872.3|159965.6|159875.6|159969.5|159879.5|159959.1|159869.1|26
1656010440000|2022-06-23 18:54:00|159967.9|159877.9|159970.1|159880.1|159975.5|159885.5|159965.6|159875.6|29
1656010450000|2022-06-23 18:54:10|159970.7|159880.7|159971.5|159881.5|159972.3|159882.3|159970.7|159880.7|14
1656010460000|2022-06-23 18:54:20|159972.5|159882.5|159971.4|159881.4|159973.2|159883.2|159968.1|159878.1|23
1656010470000|2022-06-23 18:54:30|159973.9|159883.9|159965.7|159875.7|159973.9|159883.9|159963.5|159873.5|25
1656010480000|2022-06-23 18:54:40|159966.1|159876.1|159969.4|159879.4|159971.5|159881.5|159966.1|159876.1|19
1656010490000|2022-06-23 18:54:50|159969.6|159879.6|159965.8|159875.8|159969.6|159879.6|159962.9|159872.9|22
1656010500000|2022-06-23 18:55:00|159966.1|159876.1|159984.1|159894.1|159986.4|159896.4|159966.1|159876.1|31
1656010510000|2022-06-23 18:55:10|159984|159894|159987|159897|159988.6|159898.6|159982|159892|23
1656010520000|2022-06-23 18:55:20|159986.7|159896.7|159981.9|159891.9|159995|159905|159980|159890|34
1656010530000|2022-06-23 18:55:30|159981|159891|159983.3|159893.3|159984.7|159894.7|159977.5|159887.5|26
1656010540000|2022-06-23 18:55:40|159983.1|159893.1|159976.1|159886.1|159983.1|159893.1|159975.1|159885.1|19
1656010550000|2022-06-23 18:55:50|159974.5|159884.5|159975.4|159885.4|159975.8|159885.8|159974.1|159884.1|22
1656010560000|2022-06-23 18:56:00|159975.5|159885.5|159971.9|159881.9|159975.5|159885.5|159952.6|159862.6|33
1656010570000|2022-06-23 18:56:10|159973|159883|159967.6|159877.6|159973.2|159883.2|159967.6|159877.6|23
1656010580000|2022-06-23 18:56:20|159967.4|159877.4|159962.3|159872.3|159968.9|159878.9|159960.6|159870.6|24
1656010590000|2022-06-23 18:56:30|159963.4|159873.4|159964.2|159874.2|159964.6|159874.6|159960.6|159870.6|19
1656010600000|2022-06-23 18:56:40|159963.9|159873.9|159966.9|159876.9|159967.6|159877.6|159963.9|159873.9|22
1656010610000|2022-06-23 18:56:50|159966.7|159876.7|159969.5|159879.5|159969.5|159879.5|159966.7|159876.7|14
1656010620000|2022-06-23 18:57:00|159969.4|159879.4|159970.1|159880.1|159970.4|159880.4|159956.2|159866.2|22
1656010630000|2022-06-23 18:57:10|159969.4|159879.4|159968.9|159878.9|159969.4|159879.4|159968.2|159878.2|20
1656010640000|2022-06-23 18:57:20|159969.1|159879.1|159970.3|159880.3|159973.8|159883.8|159966.7|159876.7|25
1656010650000|2022-06-23 18:57:30|159970.8|159880.8|159959.6|159869.6|159976.7|159886.7|159956.9|159866.9|31
1656010660000|2022-06-23 18:57:40|159961|159871|159975.2|159885.2|159975.2|159885.2|159956.3|159866.3|30
1656010670000|2022-06-23 18:57:50|159974.9|159884.9|159989.3|159899.3|159989.3|159899.3|159972.2|159882.2|28
1656010680000|2022-06-23 18:58:00|159988|159898|159994.2|159904.2|159995.1|159905.1|159988|159898|25
1656010690000|2022-06-23 18:58:10|159994.5|159904.5|159993|159903|159995.7|159905.7|159992.3|159902.3|19
1656010700000|2022-06-23 18:58:20|159992.5|159902.5|159973.2|159883.2|159993.5|159903.5|159973.2|159883.2|22
1656010710000|2022-06-23 18:58:30|159976.6|159886.6|159970.1|159880.1|159978|159888|159968.8|159878.8|26
1656010720000|2022-06-23 18:58:40|159970|159880|159972|159882|159972.7|159882.7|159970|159880|22
1656010730000|2022-06-23 18:58:50|159971.9|159881.9|159970.4|159880.4|159972.3|159882.3|159969|159879|15
1656010740000|2022-06-23 18:59:00|159970.7|159880.7|159963.3|159873.3|159970.7|159880.7|159955.7|159865.7|31
1656010750000|2022-06-23 18:59:10|159963.1|159873.1|159963.2|159873.2|159969.4|159879.4|159960.9|159870.9|22
1656010760000|2022-06-23 18:59:20|159963.4|159873.4|159956.1|159866.1|159966.7|159876.7|159952.5|159862.5|25
1656010770000|2022-06-23 18:59:30|159955.9|159865.9|159954.8|159864.8|159958.8|159868.8|159951|159861|32
1656010780000|2022-06-23 18:59:40|159955.2|159865.2|159899.5|159809.5|159955.6|159865.6|159898.3|159808.3|29
1656010790000|2022-06-23 18:59:50|159898.2|159808.2|159907|159817|159908.2|159818.2|159893.6|159803.6|27
1656010800000|2022-06-23 19:00:00|159907.9|159817.9|159937.5|159847.5|159937.5|159847.5|159907.9|159817.9|34
1656010810000|2022-06-23 19:00:10|159935|159845|159929.4|159839.4|159937.3|159847.3|159929.4|159839.4|26
1656010820000|2022-06-23 19:00:20|159928.7|159838.7|159918.8|159828.8|159929.4|159839.4|159918.8|159828.8|28
1656010830000|2022-06-23 19:00:30|159920.2|159830.2|159932.5|159842.5|159932.8|159842.8|159918|159828|32
1656010840000|2022-06-23 19:00:40|159932.4|159842.4|159927|159837|159932.6|159842.6|159924.2|159834.2|29
1656010850000|2022-06-23 19:00:50|159926.4|159836.4|159926.9|159836.9|159928.5|159838.5|159926.3|159836.3|15
1656010860000|2022-06-23 19:01:00|159927|159837|159936.7|159846.7|159936.9|159846.9|159920.7|159830.7|30
1656010870000|2022-06-23 19:01:10|159936.9|159846.9|159943.5|159853.5|159944|159854|159934.7|159844.7|17
1656010880000|2022-06-23 19:01:20|159941.3|159851.3|159927|159837|159943.1|159853.1|159926.3|159836.3|18
1656010890000|2022-06-23 19:01:30|159928|159838|159886.3|159796.3|159931.3|159841.3|159886.3|159796.3|27
1656010900000|2022-06-23 19:01:40|159889.1|159799.1|159878.2|159788.2|159894.4|159804.4|159876|159786|34
1656010910000|2022-06-23 19:01:50|159878.5|159788.5|159865.8|159775.8|159878.6|159788.6|159863.2|159773.2|29
1656010920000|2022-06-23 19:02:00|159866.2|159776.2|159860.3|159770.3|159866.2|159776.2|159858.5|159768.5|29
1656010930000|2022-06-23 19:02:10|159859.4|159769.4|159860.7|159770.7|159864|159774|159859.4|159769.4|14
1656010940000|2022-06-23 19:02:20|159860.3|159770.3|159851.7|159761.7|159860.9|159770.9|159849.8|159759.8|20
1656010950000|2022-06-23 19:02:30|159853.9|159763.9|159846.9|159756.9|159853.9|159763.9|159846.9|159756.9|18
1656010960000|2022-06-23 19:02:40|159845.5|159755.5|159854.8|159764.8|159854.8|159764.8|159833.1|159743.1|31
1656010970000|2022-06-23 19:02:50|159855.8|159765.8|159856.9|159766.9|159858.5|159768.5|159848.9|159758.9|30
1656010980000|2022-06-23 19:03:00|159857|159767|159850.4|159760.4|159858.4|159768.4|159848.2|159758.2|22
1656010990000|2022-06-23 19:03:10|159848|159758|159847.2|159757.2|159848.7|159758.7|159845.3|159755.3|21
1656011000000|2022-06-23 19:03:20|159847.9|159757.9|159845.5|159755.5|159851.6|159761.6|159845.5|159755.5|16
1656011010000|2022-06-23 19:03:30|159840.1|159750.1|159839.5|159749.5|159849.2|159759.2|159836.5|159746.5|17
1656011020000|2022-06-23 19:03:40|159840.8|159750.8|159843.6|159753.6|159846.4|159756.4|159839.2|159749.2|16
1656011030000|2022-06-23 19:03:50|159844.6|159754.6|159840.8|159750.8|159845.9|159755.9|159840.8|159750.8|13
1656011040000|2022-06-23 19:04:00|159840.4|159750.4|159842.1|159752.1|159847.3|159757.3|159840.4|159750.4|13
1656011050000|2022-06-23 19:04:10|159842|159752|159841.3|159751.3|159847.1|159757.1|159839.6|159749.6|9
1656011060000|2022-06-23 19:04:20|159839.5|159749.5|159836.9|159746.9|159861.1|159756.2|159833.3|159727.9|23
1656011070000|2022-06-23 19:04:30|159836.4|159746.4|159836.4|159746.4|159838.8|159748.8|159833.5|159743.5|21
1656011080000|2022-06-23 19:04:40|159837.1|159747.1|159834.3|159744.3|159838|159748|159830.6|159740.6|21
1656011090000|2022-06-23 19:04:50|159834.1|159744.1|159827.8|159737.8|159834.1|159744.1|159825.5|159735.5|34
1656011100000|2022-06-23 19:05:00|159826.4|159736.4|159849.4|159759.4|159851.1|159761.1|159824.5|159734.5|32
1656011110000|2022-06-23 19:05:10|159850|159760|159845.5|159755.5|159850.2|159760.2|159845|159755|25
1656011120000|2022-06-23 19:05:20|159845.7|159755.7|159849.9|159759.9|159855.6|159765.6|159845.7|159755.7|14
1656011130000|2022-06-23 19:05:30|159849.8|159759.8|159850.4|159760.4|159850.9|159760.9|159846.4|159756.4|15
1656011140000|2022-06-23 19:05:40|159850.2|159760.2|159854.2|159764.2|159863.4|159773.4|159849.7|159759.7|29
1656011150000|2022-06-23 19:05:50|159854.6|159764.6|159846|159756|159856.6|159766.6|159845.8|159755.8|21
1656011160000|2022-06-23 19:06:00|159846.1|159756.1|159850.9|159760.9|159851.1|159761.1|159846.1|159756.1|30
1656011170000|2022-06-23 19:06:10|159850.7|159760.7|159847.6|159757.6|159853.7|159763.7|159847.1|159757.1|20
1656011180000|2022-06-23 19:06:20|159846.1|159756.1|159845.5|159755.5|159847.3|159757.3|159841.5|159751.5|29
1656011190000|2022-06-23 19:06:30|159844.6|159754.6|159845.5|159755.5|159847|159757|159844.6|159754.6|14
1656011200000|2022-06-23 19:06:40|159846|159756|159840.2|159750.2|159846|159756|159840.2|159750.2|18
1656011210000|2022-06-23 19:06:50|159839.6|159749.6|159815.7|159725.7|159839.6|159749.6|159811.4|159699.1|21
1656011220000|2022-06-23 19:07:00|159815.8|159725.8|159809.8|159719.8|159815.8|159725.8|159808.9|159718.9|15
1656011230000|2022-06-23 19:07:10|159809.9|159719.9|159810.1|159720.1|159810.7|159720.7|159809.9|159719.9|11
1656011240000|2022-06-23 19:07:20|159811.9|159721.9|159812.3|159722.3|159812.4|159722.4|159811.7|159721.7|8
1656011250000|2022-06-23 19:07:30|159812.2|159722.2|159809.7|159719.7|159812.5|159722.5|159807.3|159717.3|12
1656011260000|2022-06-23 19:07:40|159809.9|159719.9|159812.4|159722.4|159815|159725|159809|159719|12
1656011270000|2022-06-23 19:07:50|159813.2|159723.2|159848.9|159758.9|159851.7|159761.7|159813.2|159723.2|28
1656011280000|2022-06-23 19:08:00|159849.3|159759.3|159851|159761|159853.1|159763.1|159847.2|159757.2|17
1656011290000|2022-06-23 19:08:10|159850.3|159760.3|159850|159760|159853.2|159763.2|159850|159760|12
1656011300000|2022-06-23 19:08:20|159849.9|159759.9|159851|159761|159852.7|159762.7|159849|159759|13
1656011310000|2022-06-23 19:08:30|159850.9|159760.9|159853.1|159763.1|159853.6|159763.6|159850.9|159760.9|9
1656011320000|2022-06-23 19:08:40|159854.3|159764.3|159851.9|159761.9|159855|159765|159851.3|159761.3|12
1656011330000|2022-06-23 19:08:50|159852.3|159762.3|159850.6|159760.6|159852.3|159762.3|159850.5|159760.5|10
1656011340000|2022-06-23 19:09:00|159850.9|159760.9|159864.9|159774.9|159868.7|159778.7|159850.9|159760.9|19
1656011350000|2022-06-23 19:09:10|159864.2|159774.2|159866.3|159776.3|159867.6|159777.6|159864.2|159774.2|16
1656011360000|2022-06-23 19:09:20|159866.7|159776.7|159864.2|159774.2|159866.7|159776.7|159863.4|159773.4|13
1656011370000|2022-06-23 19:09:30|159863.8|159773.8|159870.4|159780.4|159876.5|159786.5|159863.8|159773.8|15
1656011380000|2022-06-23 19:09:40|159870.2|159780.2|159867.8|159777.8|159870.2|159780.2|159865.5|159775.5|16
1656011390000|2022-06-23 19:09:50|159867.6|159777.6|159879.1|159749.1|159879.7|159781.8|159853.5|159746.4|16
1656011400000|2022-06-23 19:10:00|159878.7|159748.7|159850.1|159760.1|159880.6|159760.1|159850.1|159747|12
1656011410000|2022-06-23 19:10:10|159851.2|159761.2|159846.3|159756.3|159853.5|159763.5|159843.8|159753.8|14
1656011420000|2022-06-23 19:10:20|159846.8|159756.8|159822.6|159732.6|159846.8|159756.8|159811.4|159721.4|25
1656011430000|2022-06-23 19:10:30|159823.1|159733.1|159852|159762|159855|159765|159822.6|159732.6|21
1656011440000|2022-06-23 19:10:40|159851.8|159761.8|159856.5|159766.5|159858.2|159768.2|159851.8|159761.8|8
1656011450000|2022-06-23 19:10:50|159856.1|159766.1|159851.5|159761.5|159856.1|159766.1|159850.8|159760.8|6
1656011460000|2022-06-23 19:11:00|159852.4|159762.4|159861|159771|159862.2|159772.2|159852.4|159762.4|18
1656011470000|2022-06-23 19:11:10|159860.3|159770.3|159860.4|159770.4|159860.9|159770.9|159857.1|159767.1|15
1656011480000|2022-06-23 19:11:20|159860.3|159770.3|159865.5|159775.5|159865.5|159775.5|159860|159770|10
1656011490000|2022-06-23 19:11:30|159864.2|159774.2|159872.6|159782.6|159873.3|159783.3|159863.6|159773.6|23
1656011500000|2022-06-23 19:11:40|159871.7|159781.7|159871.8|159781.8|159873.1|159783.1|159871.2|159781.2|15
1656011510000|2022-06-23 19:11:50|159871.9|159781.9|159871.8|159781.8|159872.9|159782.9|159871.8|159781.8|11
1656011520000|2022-06-23 19:12:00|159871.7|159781.7|159872.5|159782.5|159874.5|159784.5|159869.4|159779.4|13
1656011530000|2022-06-23 19:12:10|159871.9|159781.9|159864.5|159774.5|159873.3|159783.3|159855.5|159765.5|16
1656011540000|2022-06-23 19:12:20|159851.4|159761.4|159851.7|159761.7|159862.7|159772.7|159851.4|159761.4|15
1656011550000|2022-06-23 19:12:30|159853.2|159763.2|159853|159763|159853.2|159763.2|159851.4|159761.4|15
1656011560000|2022-06-23 19:12:40|159852.9|159762.9|159848.5|159758.5|159855.8|159765.8|159848.3|159758.3|21
1656011570000|2022-06-23 19:12:50|159849.1|159759.1|159855.7|159765.7|159861.5|159771.5|159848.3|159758.3|18
1656011580000|2022-06-23 19:13:00|159856.7|159766.7|159849.7|159759.7|159857|159767|159849.2|159759.2|14
1656011590000|2022-06-23 19:13:10|159850.1|159760.1|159850|159760|159860.5|159770.5|159846.4|159756.4|18
1656011600000|2022-06-23 19:13:20|159851.1|159761.1|159849.2|159759.2|159851.1|159761.1|159849.2|159759.2|8
1656011610000|2022-06-23 19:13:30|159849.1|159759.1|159848.7|159758.7|159849.7|159759.7|159848.7|159758.7|9
1656011620000|2022-06-23 19:13:40|159849.7|159759.7|159852.5|159762.5|159852.5|159762.5|159848.9|159758.9|10
1656011630000|2022-06-23 19:13:50|159852.8|159762.8|159867.2|159777.2|159868.5|159778.5|159851.8|159761.8|15
1656011640000|2022-06-23 19:14:00|159867.9|159777.9|159865.8|159775.8|159868.2|159778.2|159865.1|159775.1|20
1656011650000|2022-06-23 19:14:10|159865.3|159775.3|159852.2|159762.2|159865.8|159775.8|159849.7|159759.7|23
1656011660000|2022-06-23 19:14:20|159851.8|159761.8|159852.4|159762.4|159852.9|159762.9|159849.3|159759.3|20
1656011670000|2022-06-23 19:14:30|159852.8|159762.8|159850.9|159760.9|159852.8|159762.8|159850.2|159760.2|18
1656011680000|2022-06-23 19:14:40|159850.8|159760.8|159853.6|159763.6|159853.6|159763.6|159850.4|159760.4|11
1656011690000|2022-06-23 19:14:50|159853|159763|159851.6|159761.6|159853.8|159763.8|159850.3|159760.3|12
1656011700000|2022-06-23 19:15:00|159851.4|159761.4|159865.9|159775.9|159868.5|159778.5|159851.4|159761.4|19
1656011710000|2022-06-23 19:15:10|159865.3|159775.3|159864|159774|159865.3|159775.3|159858.6|159768.6|13
1656011720000|2022-06-23 19:15:20|159863.2|159773.2|159859.7|159769.7|159864|159774|159859.7|159769.7|12
1656011730000|2022-06-23 19:15:30|159857.6|159767.6|159858|159768|159858.9|159768.9|159857.6|159767.6|8
1656011740000|2022-06-23 19:15:40|159858.3|159768.3|159868.2|159778.2|159869.9|159779.9|159854.6|159764.6|19
1656011750000|2022-06-23 19:15:50|159867.6|159777.6|159867.9|159777.9|159868.5|159778.5|159867.3|159777.3|15
1656011760000|2022-06-23 19:16:00|159867.7|159777.7|159871|159781|159871|159781|159866.4|159776.4|17
1656011770000|2022-06-23 19:16:10|159871.4|159781.4|159871.3|159781.3|159878.1|159788.1|159867.5|159777.5|24
1656011780000|2022-06-23 19:16:20|159872.1|159782.1|159868.2|159778.2|159876.2|159786.2|159868.2|159778.2|20
1656011790000|2022-06-23 19:16:30|159866.2|159776.2|159880|159790|159880.7|159790.7|159866.2|159776.2|11
1656011800000|2022-06-23 19:16:40|159878.5|159788.5|159859.7|159769.7|159879.3|159789.3|159848.3|159758.3|21
1656011810000|2022-06-23 19:16:50|159857.1|159767.1|159849.9|159759.9|159862|159772|159849.9|159759.9|16
1656011820000|2022-06-23 19:17:00|159853.1|159763.1|159849.2|159759.2|159853.5|159763.5|159846.4|159756.4|19
1656011830000|2022-06-23 19:17:10|159849.5|159759.5|159850.5|159760.5|159850.5|159760.5|159848.5|159758.5|13
1656011840000|2022-06-23 19:17:20|159848.7|159758.7|159849.9|159759.9|159849.9|159759.9|159848.6|159758.6|5
1656011850000|2022-06-23 19:17:30|159850.5|159760.5|159852|159762|159852.8|159762.8|159849.7|159759.7|12
1656011860000|2022-06-23 19:17:40|159851.2|159761.2|159854.8|159764.8|159855|159765|159851.2|159761.2|16
1656011870000|2022-06-23 19:17:50|159849|159759|159849.1|159759.1|159854.5|159764.5|159846.1|159756.1|16
1656011880000|2022-06-23 19:18:00|159847.7|159757.7|159838.2|159748.2|159849.1|159759.1|159838.2|159748.2|27
1656011890000|2022-06-23 19:18:10|159838|159748|159807.2|159717.2|159838.2|159748.2|159806.4|159716.4|24
1656011900000|2022-06-23 19:18:20|159807.3|159717.3|159805.1|159715.1|159808.6|159718.6|159805.1|159715.1|9
1656011910000|2022-06-23 19:18:30|159808.5|159718.5|159807|159717|159808.5|159718.5|159803.4|159713.4|13
1656011920000|2022-06-23 19:18:40|159807.3|159717.3|159807|159717|159807.4|159717.4|159806.7|159716.7|6
1656011930000|2022-06-23 19:18:50|159807.1|159717.1|159802.9|159712.9|159807.1|159717.1|159798.9|159708.9|17
1656011940000|2022-06-23 19:19:00|159802.8|159712.8|159798.4|159708.4|159803.1|159713.1|159798.2|159708.2|14
1656011950000|2022-06-23 19:19:10|159798.1|159708.1|159799.3|159709.3|159801.4|159711.4|159792.3|159702.3|30
1656011960000|2022-06-23 19:19:20|159799.2|159709.2|159803|159713|159803|159713|159797.8|159707.8|23
1656011970000|2022-06-23 19:19:30|159801.5|159711.5|159800.7|159710.7|159801.9|159711.9|159795.6|159705.6|16
1656011980000|2022-06-23 19:19:40|159801.3|159711.3|159806.8|159716.8|159807|159717|159800.6|159710.6|16
1656011990000|2022-06-23 19:19:50|159806.5|159716.5|159806.7|159716.7|159806.7|159716.7|159806.3|159716.3|6
1656012000000|2022-06-23 19:20:00|159806.5|159716.5|159806.9|159716.9|159807|159717|159805.4|159715.4|14
1656012010000|2022-06-23 19:20:10|159809.5|159719.5|159804.8|159714.8|159819.8|159729.8|159803.3|159713.3|17
1656012020000|2022-06-23 19:20:20|159805.8|159715.8|159808.1|159718.1|159808.1|159718.1|159804.8|159714.8|9
1656012030000|2022-06-23 19:20:30|159807.2|159717.2|159804.8|159714.8|159807.9|159717.9|159804|159714|12
1656012040000|2022-06-23 19:20:40|159805.2|159715.2|159804.9|159714.9|159806.1|159716.1|159804.5|159714.5|7
1656012050000|2022-06-23 19:20:50|159804.1|159714.1|159803.9|159713.9|159804.1|159714.1|159803.4|159713.4|6
1656012060000|2022-06-23 19:21:00|159804.1|159714.1|159807.7|159717.7|159807.7|159717.7|159799.2|159709.2|16
1656012070000|2022-06-23 19:21:10|159811|159721|159803.9|159713.9|159811|159721|159793|159703|9
1656012080000|2022-06-23 19:21:20|159805|159715|159803.9|159713.9|159805|159715|159803.7|159713.7|13
1656012090000|2022-06-23 19:21:30|159804.6|159714.6|159803.3|159713.3|159804.6|159714.6|159802.2|159712.2|11
1656012100000|2022-06-23 19:21:40|159802.2|159712.2|159802.3|159712.3|159804|159714|159802.2|159712.2|13
1656012110000|2022-06-23 19:21:50|159801.7|159711.7|159798.8|159708.8|159801.8|159711.8|159798.8|159708.8|8
1656012120000|2022-06-23 19:22:00|159799.5|159709.5|159799.4|159709.4|159800.5|159710.5|159799.3|159709.3|10
1656012130000|2022-06-23 19:22:10|159799.6|159709.6|159801|159711|159801|159711|159798.6|159708.6|12
1656012140000|2022-06-23 19:22:20|159800.7|159710.7|159804.5|159714.5|159805.3|159715.3|159800.7|159710.7|4
1656012150000|2022-06-23 19:22:30|159801.9|159711.9|159800.8|159710.8|159801.9|159711.9|159800.8|159710.8|6
1656012160000|2022-06-23 19:22:40|159801.7|159711.7|159804.6|159714.6|159805.5|159715.5|159801.7|159711.7|7
1656012170000|2022-06-23 19:22:50|159804|159714|159808.2|159718.2|159808.2|159718.2|159801.8|159711.8|16
1656012180000|2022-06-23 19:23:00|159809.6|159719.6|159814|159724|159814.5|159724.5|159809.6|159719.6|20
1656012190000|2022-06-23 19:23:10|159814.2|159724.2|159813.2|159723.2|159814.4|159724.4|159806.8|159716.8|15
1656012200000|2022-06-23 19:23:20|159812.8|159722.8|159811.2|159721.2|159812.9|159722.9|159807.6|159717.6|16
1656012210000|2022-06-23 19:23:30|159810.5|159720.5|159809|159719|159810.5|159720.5|159803.6|159713.6|18
1656012220000|2022-06-23 19:23:40|159808.4|159718.4|159803|159713|159809.1|159719.1|159794.8|159704.8|17
1656012230000|2022-06-23 19:23:50|159804.1|159714.1|159799.7|159709.7|159804.9|159714.9|159794.2|159704.2|13
1656012240000|2022-06-23 19:24:00|159800.8|159710.8|159801.9|159711.9|159802|159712|159797.5|159707.5|11
1656012250000|2022-06-23 19:24:10|159801.7|159711.7|159764.3|159674.3|159807.1|159717.1|159761.9|159671.9|16
1656012260000|2022-06-23 19:24:20|159761.6|159671.6|159792.6|159702.6|159793.8|159703.8|159761.6|159671.6|24
1656012270000|2022-06-23 19:24:30|159791.6|159701.6|159753.8|159663.8|159791.6|159701.6|159727.2|159637.2|27
1656012280000|2022-06-23 19:24:40|159753.5|159663.5|159755.7|159665.7|159756.7|159666.7|159753|159663|20
1656012290000|2022-06-23 19:24:50|159756.6|159666.6|159750|159660|159756.7|159666.7|159718.9|159605.4|26
1656012300000|2022-06-23 19:25:00|159749|159659|159749.1|159659.1|159753.2|159663.2|159745|159655|29
1656012310000|2022-06-23 19:25:10|159749.3|159659.3|159746.5|159656.5|159750.3|159660.3|159746|159656|21
1656012320000|2022-06-23 19:25:20|159746.4|159656.4|159749.5|159659.5|159749.7|159659.7|159745.9|159655.9|19
1656012330000|2022-06-23 19:25:30|159748.4|159658.4|159740|159650|159748.4|159658.4|159740|159650|28
1656012340000|2022-06-23 19:25:40|159740.1|159650.1|159738.4|159648.4|159740.8|159650.8|159736.5|159646.5|17
1656012350000|2022-06-23 19:25:50|159739|159649|159740.2|159650.2|159740.4|159650.4|159739|159649|11
1656012360000|2022-06-23 19:26:00|159737.3|159647.3|159730.2|159640.2|159737.3|159647.3|159725.1|159635.1|23
1656012370000|2022-06-23 19:26:10|159730|159640|159727.1|159637.1|159731.5|159641.5|159727.1|159637.1|9
1656012380000|2022-06-23 19:26:20|159727.3|159637.3|159732|159642|159734.1|159644.1|159727.3|159637.3|11
1656012390000|2022-06-23 19:26:30|159729.7|159639.7|159728.3|159638.3|159729.7|159639.7|159718.2|159628.2|18
1656012400000|2022-06-23 19:26:40|159728|159638|159741.4|159651.4|159741.4|159651.4|159725.6|159635.6|15
1656012410000|2022-06-23 19:26:50|159741.1|159651.1|159741.1|159651.1|159741.2|159651.2|159741.1|159651.1|3
1656012420000|2022-06-23 19:27:00|159738.3|159648.3|159738.7|159648.7|159738.9|159648.9|159737.9|159647.9|10
1656012430000|2022-06-23 19:27:10|159738.8|159648.8|159736.9|159646.9|159738.8|159648.8|159736.8|159646.8|8
1656012440000|2022-06-23 19:27:20|159736.8|159646.8|159736.8|159646.8|159736.8|159646.8|159736.8|159646.8|1
1656012450000|2022-06-23 19:27:30|159736.9|159646.9|159732.8|159642.8|159736.9|159646.9|159723.4|159633.4|26
1656012460000|2022-06-23 19:27:40|159731.8|159641.8|159738.7|159648.7|159740.4|159650.4|159730.8|159640.8|17
1656012470000|2022-06-23 19:27:50|159738.2|159648.2|159739.6|159649.6|159741.1|159651.1|159736.8|159646.8|14
1656012480000|2022-06-23 19:28:00|159739.2|159649.2|159735.3|159645.3|159741.7|159651.7|159735.3|159645.3|10
1656012490000|2022-06-23 19:28:10|159735.2|159645.2|159726.7|159636.7|159735.2|159645.2|159722.4|159632.4|24
1656012500000|2022-06-23 19:28:20|159727|159637|159726.5|159636.5|159727.7|159637.7|159723.1|159633.1|16
1656012510000|2022-06-23 19:28:30|159726.6|159636.6|159723.6|159633.6|159726.6|159636.6|159722.2|159632.2|10
1656012520000|2022-06-23 19:28:40|159724.3|159634.3|159723.7|159633.7|159724.6|159634.6|159722.8|159632.8|7
1656012530000|2022-06-23 19:28:50|159723.9|159633.9|159738|159648|159738|159648|159723.9|159633.9|14
1656012540000|2022-06-23 19:29:00|159737.5|159647.5|159736|159646|159739|159649|159734.8|159644.8|23
1656012550000|2022-06-23 19:29:10|159736.1|159646.1|159737.2|159647.2|159737.2|159647.2|159735.2|159645.2|12
1656012560000|2022-06-23 19:29:20|159736.4|159646.4|159736.9|159646.9|159736.9|159646.9|159736.1|159646.1|6
1656012570000|2022-06-23 19:29:30|159736.6|159646.6|159748.6|159658.6|159754.6|159664.6|159736.3|159646.3|20
1656012580000|2022-06-23 19:29:40|159749|159659|159751.6|159661.6|159754|159664|159749|159659|18
1656012590000|2022-06-23 19:29:50|159751.3|159661.3|159759|159669|159759|159669|159751.3|159661.3|11
1656012600000|2022-06-23 19:30:00|159759.1|159669.1|159807.1|159677.1|159807.1|159703.1|159759|159669|30
1656012610000|2022-06-23 19:30:10|159808.4|159678.4|159812.1|159682.1|159812.1|159682.1|159806.8|159676.8|11
1656012620000|2022-06-23 19:30:20|159807|159677|159789.9|159699.9|159809.4|159700.2|159781.8|159677|17
1656012630000|2022-06-23 19:30:30|159790.2|159700.2|159790.7|159700.7|159816.6|159701|159787|159678.3|17
1656012640000|2022-06-23 19:30:40|159787.9|159697.9|159782.3|159692.3|159788.8|159698.8|159780.6|159690.6|20
1656012650000|2022-06-23 19:30:50|159781.6|159691.6|159782.9|159692.9|159782.9|159692.9|159779.4|159689.4|9
1656012660000|2022-06-23 19:31:00|159782.4|159692.4|159782.7|159692.7|159782.8|159692.8|159781|159691|12
1656012670000|2022-06-23 19:31:10|159781.3|159691.3|159774.7|159684.7|159781.6|159691.6|159774.1|159684.1|14
1656012680000|2022-06-23 19:31:20|159776|159686|159767.8|159677.8|159777.1|159687.1|159767.8|159677.8|11
1656012690000|2022-06-23 19:31:30|159767.2|159677.2|159759.1|159669.1|159767.2|159677.2|159756|159666|19
1656012700000|2022-06-23 19:31:40|159763.4|159673.4|159772.7|159682.7|159783.6|159693.6|159763.4|159673.4|19
1656012710000|2022-06-23 19:31:50|159772.6|159682.6|159774.6|159684.6|159774.7|159684.7|159772.6|159682.6|9
1656012720000|2022-06-23 19:32:00|159773.9|159683.9|159777.2|159687.2|159777.7|159687.7|159773|159683|12
1656012730000|2022-06-23 19:32:10|159777.6|159687.6|159777.9|159687.9|159777.9|159687.9|159777.1|159687.1|8
1656012740000|2022-06-23 19:32:20|159770.4|159680.4|159789.8|159699.8|159793.5|159703.5|159769|159679|11
1656012750000|2022-06-23 19:32:30|159793.6|159703.6|159791.1|159701.1|159794|159704|159786.9|159696.9|15
1656012760000|2022-06-23 19:32:40|159791|159701|159786.9|159696.9|159791|159701|159786.9|159696.9|7
1656012770000|2022-06-23 19:32:50|159780.4|159690.4|159777.7|159687.7|159784.2|159694.2|159777.7|159687.7|11
1656012780000|2022-06-23 19:33:00|159778.1|159688.1|159776.6|159686.6|159779.2|159689.2|159773.3|159683.3|7
1656012790000|2022-06-23 19:33:10|159775.5|159685.5|159771|159681|159775.5|159685.5|159768.8|159678.8|9
1656012800000|2022-06-23 19:33:20|159770.3|159680.3|159749.8|159659.8|159771.7|159681.7|159741.4|159628.2|21
1656012810000|2022-06-23 19:33:30|159750.2|159660.2|159759.5|159669.5|159785.6|159685.3|159749.8|159649.4|25
1656012820000|2022-06-23 19:33:40|159760|159670|159758.1|159668.1|159760.8|159670.8|159755.3|159665.3|21
1656012830000|2022-06-23 19:33:50|159757.6|159667.6|159802.6|159672.6|159802.6|159682.8|159757.2|159661.5|12
1656012840000|2022-06-23 19:34:00|159801.9|159671.9|159763.3|159673.3|159801.9|159679.5|159761.4|159671.4|18
1656012850000|2022-06-23 19:34:10|159762.7|159672.7|159759.2|159669.2|159762.7|159672.7|159758.7|159668.7|19
1656012860000|2022-06-23 19:34:20|159760.1|159670.1|159762.5|159672.5|159762.9|159672.9|159758.9|159668.9|13
1656012870000|2022-06-23 19:34:30|159759.1|159669.1|159757.7|159667.7|159759.1|159669.1|159756.2|159666.2|10
1656012880000|2022-06-23 19:34:40|159757.2|159667.2|159752.3|159662.3|159759.9|159669.9|159748.5|159658.5|20
1656012890000|2022-06-23 19:34:50|159752|159662|159756.2|159666.2|159756.2|159666.2|159751.9|159661.9|12
1656012900000|2022-06-23 19:35:00|159755.9|159665.9|159747.7|159617.7|159756.1|159666.1|159717.4|159603.6|17
1656012910000|2022-06-23 19:35:10|159747.8|159617.8|159706.8|159616.8|159747.8|159628.4|159704.7|159614.7|18
1656012920000|2022-06-23 19:35:20|159706.6|159616.6|159704.7|159614.7|159706.6|159616.6|159703.4|159613.4|6
1656012930000|2022-06-23 19:35:30|159705.5|159615.5|159684.3|159594.3|159713.8|159616.4|159682.4|159577.2|17
1656012940000|2022-06-23 19:35:40|159685|159595|159682|159592|159685.7|159595.7|159682|159592|18
1656012950000|2022-06-23 19:35:50|159682.4|159592.4|159695.3|159605.3|159705.8|159615.8|159673.3|159561.7|30
1656012960000|2022-06-23 19:36:00|159695.9|159605.9|159690.8|159600.8|159696.6|159606.6|159689.3|159599.3|19
1656012970000|2022-06-23 19:36:10|159691.8|159601.8|159693.6|159603.6|159693.7|159603.7|159690.4|159600.4|16
1656012980000|2022-06-23 19:36:20|159693.2|159603.2|159713.6|159623.6|159715|159625|159692.8|159602.8|20
1656012990000|2022-06-23 19:36:30|159715.7|159625.7|159716.7|159626.7|159733.1|159627.3|159713.1|159598.3|16
1656013000000|2022-06-23 19:36:40|159717.1|159627.1|159718.3|159628.3|159719.1|159629.1|159717.1|159627.1|8
1656013010000|2022-06-23 19:36:50|159718.7|159628.7|159721.2|159631.2|159721.2|159631.2|159715.2|159625.2|11
1656013020000|2022-06-23 19:37:00|159719.7|159629.7|159721.4|159631.4|159723.7|159633.7|159718.2|159628.2|16
1656013030000|2022-06-23 19:37:10|159724.6|159634.6|159713.2|159623.2|159724.7|159634.7|159712.1|159622.1|20
1656013040000|2022-06-23 19:37:20|159712.8|159622.8|159718.4|159628.4|159718.4|159628.4|159712.8|159622.8|18
1656013050000|2022-06-23 19:37:30|159718.6|159628.6|159707.4|159617.4|159718.6|159628.6|159705.7|159615.7|17
1656013060000|2022-06-23 19:37:40|159707.5|159617.5|159703|159613|159708.4|159618.4|159698.5|159608.5|26
1656013070000|2022-06-23 19:37:50|159710|159620|159719.3|159589.3|159728.7|159620|159697.7|159579.7|20
1656013080000|2022-06-23 19:38:00|159718.3|159588.3|159721.3|159591.3|159724.2|159613.8|159694.6|159587.7|27
1656013090000|2022-06-23 19:38:10|159718.1|159588.1|159704.3|159614.3|159718.1|159614.3|159697.1|159588.1|12
1656013100000|2022-06-23 19:38:20|159703.7|159613.7|159703.2|159613.2|159708.2|159618.2|159699.2|159609.2|11
1656013110000|2022-06-23 19:38:30|159705.1|159615.1|159719.9|159629.9|159740.7|159629.9|159705.1|159596.9|20
1656013120000|2022-06-23 19:38:40|159721.7|159631.7|159718.8|159628.8|159721.7|159631.7|159718.2|159628.2|4
1656013130000|2022-06-23 19:38:50|159719.5|159629.5|159721.8|159631.8|159721.8|159631.8|159719.5|159629.5|9
1656013140000|2022-06-23 19:39:00|159724.2|159634.2|159709.2|159619.2|159726.7|159636.7|159709.2|159619.2|13
1656013150000|2022-06-23 19:39:10|159700.3|159610.3|159702.6|159612.6|159724.7|159612.6|159697.1|159586.3|21
1656013160000|2022-06-23 19:39:20|159702.7|159612.7|159698.2|159608.2|159703.9|159613.9|159698.2|159608.2|9
1656013170000|2022-06-23 19:39:30|159699.7|159609.7|159697.8|159607.8|159705.2|159615.2|159697.1|159607.1|17
1656013180000|2022-06-23 19:39:40|159698.3|159608.3|159702.2|159612.2|159704.4|159614.4|159698.2|159608.2|10
1656013190000|2022-06-23 19:39:50|159703|159613|159703.5|159613.5|159732.8|159618.3|159695.7|159587.8|25
1656013200000|2022-06-23 19:40:00|159704.2|159614.2|159707.4|159617.4|159707.4|159617.4|159698.8|159608.8|25
1656013210000|2022-06-23 19:40:10|159708.2|159618.2|159709.9|159619.9|159709.9|159619.9|159702.6|159612.6|16
1656013220000|2022-06-23 19:40:20|159709.8|159619.8|159703|159613|159711.4|159621.4|159700.6|159610.6|19
1656013230000|2022-06-23 19:40:30|159702.8|159612.8|159704.6|159614.6|159704.6|159614.6|159699.5|159609.5|12
1656013240000|2022-06-23 19:40:40|159705.3|159615.3|159683.8|159593.8|159705.3|159615.3|159682.7|159592.7|21
1656013250000|2022-06-23 19:40:50|159690|159600|159690.1|159600.1|159690.1|159600.1|159684.8|159594.8|15
1656013260000|2022-06-23 19:41:00|159691.1|159601.1|159607.7|159517.7|159691.1|159601.1|159591.9|159501.9|25
1656013270000|2022-06-23 19:41:10|159601.6|159511.6|159568.4|159478.4|159631.9|159541.9|159565.4|159475.4|34
1656013280000|2022-06-23 19:41:20|159572.7|159482.7|159589.5|159499.5|159591.6|159501.6|159572.7|159482.7|23
1656013290000|2022-06-23 19:41:30|159587.6|159497.6|159583.5|159493.5|159611.3|159505.7|159583.5|159481.3|20
1656013300000|2022-06-23 19:41:40|159585.5|159495.5|159497.3|159407.3|159610.9|159500.9|159492.4|159402.4|25
1656013310000|2022-06-23 19:41:50|159493.7|159403.7|159538.7|159448.7|159549.8|159452.4|159493.7|159403.7|34
1656013320000|2022-06-23 19:42:00|159539.4|159449.4|159518.6|159428.6|159558.1|159450.9|159518.6|159415.3|32
1656013330000|2022-06-23 19:42:10|159518.5|159428.5|159512.7|159422.7|159522.3|159432.3|159512.1|159422.1|20
1656013340000|2022-06-23 19:42:20|159513.1|159423.1|159507.6|159417.6|159520.3|159430.3|159504.4|159414.4|25
1656013350000|2022-06-23 19:42:30|159509.3|159419.3|159531.4|159401.4|159532.6|159422.7|159506.9|159401.4|13
1656013360000|2022-06-23 19:42:40|159531.1|159401.1|159520.7|159390.7|159531.5|159401.5|159520.7|159390.7|18
1656013370000|2022-06-23 19:42:50|159520.3|159390.3|159504.7|159414.7|159522.6|159414.7|159502.4|159390|14
1656013380000|2022-06-23 19:43:00|159503.9|159413.9|159500.5|159410.5|159509.1|159419.1|159496|159406|28
1656013390000|2022-06-23 19:43:10|159499.9|159409.9|159525.4|159435.4|159551.1|159442.9|159499.2|159409.2|29
1656013400000|2022-06-23 19:43:20|159525.6|159435.6|159541.4|159411.4|159551.7|159440|159525.6|159410.8|20
1656013410000|2022-06-23 19:43:30|159539.9|159409.9|159525.5|159395.5|159543.1|159413.1|159525.5|159395.5|29
1656013420000|2022-06-23 19:43:40|159532.5|159402.5|159505.6|159415.6|159534.5|159430.1|159505.6|159402.5|17
1656013430000|2022-06-23 19:43:50|159506.4|159416.4|159499.6|159409.6|159507.8|159417.8|159497.9|159407.9|24
1656013440000|2022-06-23 19:44:00|159500.3|159410.3|159528.1|159438.1|159529.1|159439.1|159497.9|159385.3|27
1656013450000|2022-06-23 19:44:10|159530.6|159440.6|159561.8|159431.8|159561.8|159456.6|159526.2|159426.6|17
1656013460000|2022-06-23 19:44:20|159540.5|159450.5|159543.7|159453.7|159545.2|159455.2|159532.7|159442.7|13
1656013470000|2022-06-23 19:44:30|159543.1|159453.1|159540.6|159450.6|159544.6|159454.6|159540|159450|7
1656013480000|2022-06-23 19:44:40|159542|159452|159571.7|159481.7|159572.9|159482.9|159541.3|159451.3|16
1656013490000|2022-06-23 19:44:50|159570|159480|159624|159534|159628.6|159538.6|159570|159480|31
1656013500000|2022-06-23 19:45:00|159619.7|159529.7|159622.6|159532.6|159624.4|159534.4|159619.7|159529.7|22
1656013510000|2022-06-23 19:45:10|159622.9|159532.9|159616.2|159526.2|159622.9|159532.9|159614.1|159524.1|19
1656013520000|2022-06-23 19:45:20|159616|159526|159587.5|159497.5|159616|159526|159573.8|159483.8|32
1656013530000|2022-06-23 19:45:30|159587.1|159497.1|159584.2|159494.2|159590.4|159500.4|159581.4|159491.4|38
1656013540000|2022-06-23 19:45:40|159586.3|159496.3|159584.4|159494.4|159592.6|159502.6|159583.1|159493.1|38
1656013550000|2022-06-23 19:45:50|159584.9|159494.9|159585.3|159495.3|159593|159503|159584|159494|36
1656013560000|2022-06-23 19:46:00|159585.4|159495.4|159600.7|159470.7|159600.7|159498.1|159582.3|159461.5|18
1656013570000|2022-06-23 19:46:10|159597.1|159467.1|159575.8|159485.8|159605.5|159492.5|159575.8|159467.1|13
1656013580000|2022-06-23 19:46:20|159574.6|159484.6|159586.9|159496.9|159587.6|159497.6|159574.6|159484.6|9
1656013590000|2022-06-23 19:46:30|159586.7|159496.7|159589|159499|159591.6|159501.6|159586.3|159496.3|32
1656013600000|2022-06-23 19:46:40|159589.6|159499.6|159589|159499|159591.4|159501.4|159586.3|159496.3|34
1656013610000|2022-06-23 19:46:50|159588.4|159498.4|159590.1|159500.1|159592.7|159502.7|159588.4|159498.4|26
1656013620000|2022-06-23 19:47:00|159589|159499|159588.7|159498.7|159591.8|159501.8|159584.3|159494.3|31
1656013630000|2022-06-23 19:47:10|159588.5|159498.5|159590.8|159500.8|159593.6|159503.6|159588.1|159498.1|26
1656013640000|2022-06-23 19:47:20|159586.7|159496.7|159573.6|159483.6|159590.6|159500.6|159572.4|159482.4|33
1656013650000|2022-06-23 19:47:30|159573.2|159483.2|159579.4|159489.4|159580.3|159490.3|159572|159482|21
1656013660000|2022-06-23 19:47:40|159579.5|159489.5|159580.9|159490.9|159582.7|159492.7|159579.5|159489.5|6
1656013670000|2022-06-23 19:47:50|159580.2|159490.2|159586.6|159496.6|159588|159498|159576.9|159486.9|30
1656013680000|2022-06-23 19:48:00|159586.8|159496.8|159594.1|159504.1|159598|159508|159586.3|159496.3|18
1656013690000|2022-06-23 19:48:10|159598.1|159508.1|159595.9|159505.9|159599.6|159509.6|159589.7|159499.7|18
1656013700000|2022-06-23 19:48:20|159591.5|159501.5|159590|159500|159591.5|159501.5|159586.9|159496.9|6
1656013710000|2022-06-23 19:48:30|159590.4|159500.4|159632|159542|159632.3|159542.3|159590.4|159500.4|23
1656013720000|2022-06-23 19:48:40|159630.1|159540.1|159663.1|159573.1|159663.6|159573.6|159627.5|159537.5|27
1656013730000|2022-06-23 19:48:50|159680.7|159590.7|159680.5|159590.5|159691.1|159601.1|159679.7|159589.7|27
1656013740000|2022-06-23 19:49:00|159680.8|159590.8|159673|159583|159681.3|159591.3|159671.2|159581.2|19
1656013750000|2022-06-23 19:49:10|159679.1|159589.1|159675.4|159585.4|159696.6|159589.1|159674.7|159565|15
1656013760000|2022-06-23 19:49:20|159673.5|159583.5|159688.4|159598.4|159716.6|159601.9|159673.5|159577.2|26
1656013770000|2022-06-23 19:49:30|159687.5|159597.5|159690.5|159600.5|159697.8|159607.8|159687.5|159597.5|11
1656013780000|2022-06-23 19:49:40|159691.9|159601.9|159694.5|159604.5|159697.2|159607.2|159691.1|159601.1|14
1656013790000|2022-06-23 19:49:50|159693.7|159603.7|159689|159599|159694.7|159604.7|159687.6|159597.6|17
1656013800000|2022-06-23 19:50:00|159687.8|159597.8|159679|159589|159696.5|159606.5|159676.9|159586.9|33
1656013810000|2022-06-23 19:50:10|159678.1|159588.1|159590|159460|159679.9|159589.9|159588.6|159458.6|24
1656013820000|2022-06-23 19:50:20|159588.7|159458.7|159640.1|159510.1|159643|159530.2|159588.7|159458.7|28
1656013830000|2022-06-23 19:50:30|159644|159514|159646.3|159516.3|159646.3|159516.3|159630.3|159500.3|24
1656013840000|2022-06-23 19:50:40|159644.5|159514.5|159651.1|159521.1|159654.1|159524.1|159636.6|159506.6|30
1656013850000|2022-06-23 19:50:50|159649.8|159519.8|159626.9|159536.9|159654|159540|159622.6|159519.8|21
1656013860000|2022-06-23 19:51:00|159627.5|159537.5|159618.8|159528.8|159628.7|159538.7|159611.7|159521.7|21
1656013870000|2022-06-23 19:51:10|159616.1|159526.1|159609.6|159519.6|159636.3|159529.3|159609.6|159506.3|20
1656013880000|2022-06-23 19:51:20|159617.6|159527.6|159650.6|159520.6|159650.6|159533.9|159611|159493.7|27
1656013890000|2022-06-23 19:51:30|159641.6|159511.6|159612.1|159522.1|159646.2|159534.8|159611.1|159511.6|16
1656013900000|2022-06-23 19:51:40|159613.7|159523.7|159613.9|159523.9|159617.6|159527.6|159609.4|159519.4|16
1656013910000|2022-06-23 19:51:50|159615.8|159525.8|159611.3|159521.3|159617.5|159527.5|159610.9|159520.9|15
1656013920000|2022-06-23 19:52:00|159612.9|159522.9|159614.3|159524.3|159616.6|159526.6|159607.1|159517.1|24
1656013930000|2022-06-23 19:52:10|159615.8|159525.8|159616.9|159526.9|159623.6|159533.6|159615.5|159525.5|22
1656013940000|2022-06-23 19:52:20|159619.1|159529.1|159680|159550|159689.5|159587|159616.7|159526.7|23
1656013950000|2022-06-23 19:52:30|159679.9|159549.9|159676.5|159546.5|159685.5|159577.4|159661|159546.5|33
1656013960000|2022-06-23 19:52:40|159677.5|159547.5|159686.9|159556.9|159688|159558|159677.2|159547.2|20
1656013970000|2022-06-23 19:52:50|159687.6|159557.6|159694.4|159564.4|159699.7|159594|159674.5|159555.1|31
1656013980000|2022-06-23 19:53:00|159695.1|159565.1|159697.3|159567.3|159705.1|159593.3|159675.5|159564.1|34
1656013990000|2022-06-23 19:53:10|159695.5|159565.5|159697.3|159567.3|159701.3|159571.3|159686.7|159556.7|22
1656014000000|2022-06-23 19:53:20|159694.5|159564.5|159691.2|159561.2|159698|159568|159688.9|159558.9|19
1656014010000|2022-06-23 19:53:30|159690.5|159560.5|159699|159569|159704.2|159598.2|159688.2|159560.4|13
1656014020000|2022-06-23 19:53:40|159700.5|159570.5|159684.3|159594.3|159702.7|159599.1|159681.1|159570.5|33
1656014030000|2022-06-23 19:53:50|159686.5|159596.5|159704.3|159574.3|159704.4|159599.8|159675.2|159571|28
1656014040000|2022-06-23 19:54:00|159705.6|159575.6|159755.8|159625.8|159755.8|159641.4|159691.2|159575.6|34
1656014050000|2022-06-23 19:54:10|159734.9|159644.9|159737.3|159647.3|159742|159652|159732.8|159642.8|29
1656014060000|2022-06-23 19:54:20|159738|159648|159735|159645|159738.7|159648.7|159735|159645|19
1656014070000|2022-06-23 19:54:30|159735.9|159645.9|159731.2|159641.2|159736.7|159646.7|159730.6|159640.6|12
1656014080000|2022-06-23 19:54:40|159740.3|159650.3|159744.3|159654.3|159745|159655|159736.8|159646.8|18
1656014090000|2022-06-23 19:54:50|159743.2|159653.2|159745.3|159655.3|159748.2|159658.2|159742.1|159652.1|14
1656014100000|2022-06-23 19:55:00|159744.8|159654.8|159734.8|159644.8|159747.5|159654.9|159728.5|159617.5|23
1656014110000|2022-06-23 19:55:10|159734.9|159644.9|159736|159646|159737.4|159647.4|159734.8|159644.8|12
1656014120000|2022-06-23 19:55:20|159735.2|159645.2|159737.8|159647.8|159738.4|159648.4|159735.1|159645.1|10
1656014130000|2022-06-23 19:55:30|159738.4|159648.4|159737.5|159647.5|159740.4|159650.4|159737.5|159647.5|8
1656014140000|2022-06-23 19:55:40|159736.4|159646.4|159739|159649|159739.9|159649.9|159735.2|159645.2|11
1656014150000|2022-06-23 19:55:50|159740.1|159650.1|159751.4|159661.4|159768.8|159673.5|159740.1|159637.3|24
1656014160000|2022-06-23 19:56:00|159752.5|159662.5|159748.4|159658.4|159759.7|159669.6|159731.8|159613.5|39
1656014170000|2022-06-23 19:56:10|159750.2|159660.2|159748.2|159658.2|159750.2|159660.2|159742.6|159652.6|18
1656014180000|2022-06-23 19:56:20|159748|159658|159738.2|159648.2|159750.8|159660.8|159736.4|159646.4|23
1656014190000|2022-06-23 19:56:30|159741.2|159651.2|159721.1|159631.1|159742.2|159652.2|159721.1|159631.1|11
1656014200000|2022-06-23 19:56:40|159723.5|159633.5|159719.7|159629.7|159726.2|159636.2|159717|159627|25
1656014210000|2022-06-23 19:56:50|159718.9|159628.9|159721.7|159631.7|159726.5|159636.5|159718.9|159628.9|18
1656014220000|2022-06-23 19:57:00|159720.8|159630.8|159654|159564|159724.5|159634.5|159654|159564|18
1656014230000|2022-06-23 19:57:10|159640.3|159550.3|159638|159548|159681.5|159573.1|159636.8|159528.4|29
1656014240000|2022-06-23 19:57:20|159637.5|159547.5|159642.5|159552.5|159645.3|159555.3|159636.2|159546.2|22
1656014250000|2022-06-23 19:57:30|159642.3|159552.3|159660.5|159570.5|159679.9|159572.6|159642.3|159544|15
1656014260000|2022-06-23 19:57:40|159662.2|159572.2|159681.2|159551.2|159682|159575.1|159659.9|159550.6|18
1656014270000|2022-06-23 19:57:50|159681|159551|159679.4|159549.4|159681|159551|159679|159549|8
1656014280000|2022-06-23 19:58:00|159680.8|159550.8|159666.3|159576.3|159680.8|159579.1|159666.2|159550.8|13
1656014290000|2022-06-23 19:58:10|159665.1|159575.1|159661.7|159571.7|159665.1|159575.1|159660.1|159570.1|7
1656014300000|2022-06-23 19:58:20|159661.5|159571.5|159669.2|159579.2|159669.2|159579.2|159660.5|159570.5|6
1656014310000|2022-06-23 19:58:30|159669.5|159579.5|159670.1|159580.1|159670.1|159580.1|159667.8|159577.8|6
1656014320000|2022-06-23 19:58:40|159669.2|159579.2|159664.6|159574.6|159669.2|159579.2|159662.6|159572.6|12
1656014330000|2022-06-23 19:58:50|159659|159569|159664.2|159574.2|159671.8|159581.8|159658.6|159568.6|9
1656014340000|2022-06-23 19:59:00|159665.5|159575.5|159665.2|159575.2|159666.8|159576.8|159663.4|159573.4|13
1656014350000|2022-06-23 19:59:10|159665|159575|159661.7|159571.7|159666|159576|159655.9|159565.9|16
1656014360000|2022-06-23 19:59:20|159662.4|159572.4|159659.7|159569.7|159663|159573|159659.3|159569.3|17
1656014370000|2022-06-23 19:59:30|159660.3|159570.3|159656.4|159566.4|159661.1|159571.1|159655.5|159565.5|9
1656014380000|2022-06-23 19:59:40|159656.2|159566.2|159655.8|159565.8|159656.9|159566.9|159655.7|159565.7|11
1656014390000|2022-06-23 19:59:50|159654.8|159564.8|159661.3|159571.3|159666.5|159576.5|159654.6|159564.6|22
1656014400000|2022-06-23 20:00:00|159663.4|159573.4|159679|159589|159680.7|159590.7|159663.4|159573.4|11
1656014410000|2022-06-23 20:00:10|159681.7|159591.7|159712.3|159622.3|159714.4|159624.4|159679.5|159589.5|17
1656014420000|2022-06-23 20:00:20|159714.2|159624.2|159712.7|159622.7|159714.2|159624.2|159711.9|159621.9|9
1656014430000|2022-06-23 20:00:30|159712.2|159622.2|159712.7|159622.7|159713.1|159623.1|159711.9|159621.9|9
1656014440000|2022-06-23 20:00:40|159712.2|159622.2|159709.4|159619.4|159712.7|159622.7|159709.4|159619.4|10
1656014450000|2022-06-23 20:00:50|159709.6|159619.6|159722.1|159632.1|159723.9|159633.9|159708.5|159618.5|12
1656014460000|2022-06-23 20:01:00|159723.1|159633.1|159714.5|159624.5|159725.5|159635.5|159714.5|159624.5|9
1656014470000|2022-06-23 20:01:10|159715.8|159625.8|159713.6|159623.6|159716.5|159626.5|159710.1|159620.1|20
1656014480000|2022-06-23 20:01:20|159715|159625|159721.4|159631.4|159722.2|159632.2|159712.9|159622.9|20
1656014490000|2022-06-23 20:01:30|159720.6|159630.6|159717.9|159627.9|159722.3|159632.3|159717.6|159627.6|19
1656014500000|2022-06-23 20:01:40|159718.1|159628.1|159715.8|159625.8|159718.1|159628.1|159714.8|159624.8|8
1656014510000|2022-06-23 20:01:50|159718|159628|159720.3|159630.3|159744|159630.5|159714.5|159603.2|14
1656014520000|2022-06-23 20:02:00|159718.9|159628.9|159715.1|159625.1|159720.7|159630.7|159707.5|159617.5|30
1656014530000|2022-06-23 20:02:10|159709.9|159619.9|159717.7|159627.7|159734.8|159630.5|159703.9|159603.1|38
1656014540000|2022-06-23 20:02:20|159717.8|159627.8|159712.3|159622.3|159719.3|159629.3|159705.7|159615.7|25
1656014550000|2022-06-23 20:02:30|159718.2|159628.2|159712.1|159622.1|159718.4|159628.4|159708.1|159618.1|24
1656014560000|2022-06-23 20:02:40|159712|159622|159710.7|159620.7|159714.5|159624.5|159701.7|159611.7|18
1656014570000|2022-06-23 20:02:50|159711.1|159621.1|159720.3|159630.3|159720.3|159630.3|159711.1|159621.1|7
1656014580000|2022-06-23 20:03:00|159720|159630|159710.2|159620.2|159723.2|159630|159709.4|159590.1|7
1656014590000|2022-06-23 20:03:10|159708.2|159618.2|159699.4|159609.4|159708.2|159618.2|159695.7|159605.7|23
1656014600000|2022-06-23 20:03:20|159700.7|159610.7|159709.8|159619.8|159709.8|159619.8|159699.2|159609.2|14
1656014610000|2022-06-23 20:03:30|159710|159620|159706.1|159616.1|159725.1|159620|159701.2|159588.8|20
1656014620000|2022-06-23 20:03:40|159708.9|159618.9|159717.5|159587.5|159740.4|159622.4|159699.6|159587.5|33
1656014630000|2022-06-23 20:03:50|159702.7|159612.7|159711.5|159621.5|159733.3|159624.2|159700.4|159599.5|33
1656014640000|2022-06-23 20:04:00|159711.3|159621.3|159711.7|159621.7|159737.6|159626.4|159709.2|159607.6|15
1656014650000|2022-06-23 20:04:10|159729.1|159599.1|159708.1|159618.1|159729.1|159624|159706.3|159599.1|16
1656014660000|2022-06-23 20:04:20|159709.7|159619.7|159710.7|159620.7|159711.2|159621.2|159709.7|159619.7|8
1656014670000|2022-06-23 20:04:30|159710.9|159620.9|159718.8|159628.8|159718.8|159628.8|159710.5|159620.5|13
1656014680000|2022-06-23 20:04:40|159715.9|159625.9|159717|159627|159737.8|159627.7|159714.1|159604.9|23
1656014690000|2022-06-23 20:04:50|159717.2|159627.2|159716.5|159626.5|159717.2|159627.2|159715.4|159625.4|9
1656014700000|2022-06-23 20:05:00|159716.8|159626.8|159722.5|159632.5|159724|159634|159714.6|159624.6|17
1656014710000|2022-06-23 20:05:10|159723.3|159633.3|159722.6|159632.6|159724.1|159634.1|159721.6|159631.6|19
1656014720000|2022-06-23 20:05:20|159719.2|159629.2|159715|159625|159720.7|159630.7|159712.2|159622.2|15
1656014730000|2022-06-23 20:05:30|159717.8|159627.8|159722.9|159632.9|159725.1|159635.1|159717.8|159627.8|7
1656014740000|2022-06-23 20:05:40|159720.5|159630.5|159721.5|159631.5|159723.8|159633.8|159713.2|159623.2|16
1656014750000|2022-06-23 20:05:50|159718.5|159628.5|159721.4|159631.4|159722|159632|159718.4|159628.4|9
1656014760000|2022-06-23 20:06:00|159725.5|159635.5|159733.9|159643.9|159733.9|159643.9|159717.9|159627.9|22
1656014770000|2022-06-23 20:06:10|159726.1|159636.1|159740.1|159650.1|159766.5|159655.5|159722.6|159632.6|34
1656014780000|2022-06-23 20:06:20|159740.9|159650.9|159738.2|159648.2|159751.2|159661.2|159734.5|159644.5|24
1656014790000|2022-06-23 20:06:30|159742.7|159652.7|159741.6|159651.6|159755.1|159665.1|159736.2|159646.2|25
1656014800000|2022-06-23 20:06:40|159745|159655|159744.1|159654.1|159752.2|159662.2|159732.8|159642.8|27
1656014810000|2022-06-23 20:06:50|159739|159649|159738.1|159648.1|159763.7|159660|159734.5|159633.7|31
1656014820000|2022-06-23 20:07:00|159743.6|159653.6|159741.5|159651.5|159765.5|159654.5|159734.2|159630.6|30
1656014830000|2022-06-23 20:07:10|159736.3|159646.3|159737.8|159647.8|159738.2|159648.2|159734.1|159644.1|7
1656014840000|2022-06-23 20:07:20|159738.2|159648.2|159738.9|159648.9|159741.2|159651.2|159733.4|159643.4|18
1656014850000|2022-06-23 20:07:30|159735.6|159645.6|159716.7|159626.7|159740.7|159650.7|159712.7|159622.7|30
1656014860000|2022-06-23 20:07:40|159715.8|159625.8|159700.9|159610.9|159741|159651|159700.9|159610.9|38
1656014870000|2022-06-23 20:07:50|159727.4|159637.4|159728.3|159638.3|159730.8|159640.8|159720|159630|18
1656014880000|2022-06-23 20:08:00|159730.2|159640.2|159730.5|159640.5|159731.5|159641.5|159725.1|159635.1|9
1656014890000|2022-06-23 20:08:10|159725.9|159635.9|159715|159625|159730.5|159640.5|159714.8|159624.8|13
1656014900000|2022-06-23 20:08:20|159727.8|159637.8|159732.7|159642.7|159732.7|159642.7|159722|159632|16
1656014910000|2022-06-23 20:08:30|159732.6|159642.6|159731.9|159641.9|159749.8|159659.8|159721.9|159631.9|30
1656014920000|2022-06-23 20:08:40|159734|159644|159737.7|159647.7|159771.8|159661.9|159728.6|159638.6|34
1656014930000|2022-06-23 20:08:50|159742.3|159652.3|159738.1|159648.1|159771|159661.3|159731.2|159641|37
1656014940000|2022-06-23 20:09:00|159744|159654|159753.7|159663.7|159769.1|159668.7|159733.2|159636.8|38
1656014950000|2022-06-23 20:09:10|159749.5|159659.5|159766.3|159636.3|159766.3|159660.8|159736.8|159634.5|27
1656014960000|2022-06-23 20:09:20|159762.3|159632.3|159725.7|159635.7|159775.5|159666.4|159725.7|159624.2|29
1656014970000|2022-06-23 20:09:30|159729.7|159639.7|159730.5|159640.5|159752.6|159662.6|159723.6|159633.6|25
1656014980000|2022-06-23 20:09:40|159731|159641|159738|159648|159767.4|159661|159731|159637.4|29
1656014990000|2022-06-23 20:09:50|159735.5|159645.5|159727|159637|159766.4|159666.7|159727|159636.4|30
1656015000000|2022-06-23 20:10:00|159734.4|159644.4|159731.1|159641.1|159735|159645|159724.9|159634.9|25
1656015010000|2022-06-23 20:10:10|159731.3|159641.3|159729.6|159639.6|159736.6|159646.6|159725.2|159635.2|15
1656015020000|2022-06-23 20:10:20|159729.8|159639.8|159721.4|159631.4|159741.2|159651.2|159719.9|159629.9|29
1656015030000|2022-06-23 20:10:30|159720.3|159630.3|159722.9|159632.9|159726|159636|159716.3|159626.3|24
1656015040000|2022-06-23 20:10:40|159726.2|159636.2|159734.4|159644.4|159765.6|159661.1|159722.4|159632.4|20
1656015050000|2022-06-23 20:10:50|159740.6|159650.6|159750.9|159660.9|159750.9|159660.9|159733.1|159643.1|21
1656015060000|2022-06-23 20:11:00|159749.6|159659.6|159746|159656|159751|159661|159736.8|159646.8|26
1656015070000|2022-06-23 20:11:10|159744.2|159654.2|159748.8|159658.8|159752|159662|159744.2|159654.2|12
1656015080000|2022-06-23 20:11:20|159750.1|159660.1|159747.7|159657.7|159761.9|159664.5|159738|159624.8|29
1656015090000|2022-06-23 20:11:30|159745.9|159655.9|159738.4|159648.4|159769.2|159661.4|159736.2|159630.6|25
1656015100000|2022-06-23 20:11:40|159745.2|159655.2|159736.2|159646.2|159769.9|159660|159730.8|159639.9|22
1656015110000|2022-06-23 20:11:50|159741.5|159651.5|159740.8|159650.8|159742.2|159652.2|159737.3|159647.3|14
1656015120000|2022-06-23 20:12:00|159740.9|159650.9|159738.5|159648.5|159741.6|159651.6|159734.2|159644.2|13
1656015130000|2022-06-23 20:12:10|159737.7|159647.7|159745.4|159655.4|159745.4|159655.4|159737.7|159647.7|7
1656015140000|2022-06-23 20:12:20|159747.3|159657.3|159744.9|159654.9|159747.3|159657.3|159737.1|159647.1|27
1656015150000|2022-06-23 20:12:30|159740.4|159650.4|159739.6|159649.6|159762.9|159660.6|159735.1|159632.9|38
1656015160000|2022-06-23 20:12:40|159739.3|159649.3|159734.2|159644.2|159758.4|159651.1|159732.1|159628.4|15
1656015170000|2022-06-23 20:12:50|159747|159657|159741.9|159651.9|159747|159657|159740.4|159650.4|8
1656015180000|2022-06-23 20:13:00|159742.5|159652.5|159745.1|159655.1|159749.8|159659.8|159720.1|159630.1|31
1656015190000|2022-06-23 20:13:10|159762.6|159632.6|159734.8|159644.8|159763.2|159650.7|159733.1|159626.9|26
1656015200000|2022-06-23 20:13:20|159735.5|159645.5|159740.3|159650.3|159740.3|159650.3|159735.5|159645.5|11
1656015210000|2022-06-23 20:13:30|159739.3|159649.3|159732.5|159642.5|159739.3|159649.3|159726.1|159636.1|16
1656015220000|2022-06-23 20:13:40|159732|159642|159729.2|159639.2|159734.7|159644.7|159728.3|159638.3|18
1656015230000|2022-06-23 20:13:50|159731.2|159641.2|159730.7|159640.7|159732.5|159642.5|159725.9|159635.9|20
1656015240000|2022-06-23 20:14:00|159733.1|159643.1|159727|159637|159733.1|159643.1|159725.8|159635.8|7
1656015250000|2022-06-23 20:14:10|159722.7|159632.7|159724.7|159634.7|159725.1|159635.1|159722.6|159632.6|10
1656015260000|2022-06-23 20:14:20|159731.2|159641.2|159753.3|159623.3|159753.3|159645.5|159731.2|159622.4|8
1656015270000|2022-06-23 20:14:30|159753.6|159623.6|159730.6|159640.6|159756.3|159643.1|159729.1|159619.2|10
1656015280000|2022-06-23 20:14:40|159730.5|159640.5|159736.8|159646.8|159736.8|159646.8|159730.5|159640.5|3
1656015290000|2022-06-23 20:14:50|159737|159647|159733.4|159643.4|159737|159647|159728.9|159638.9|14
1656015300000|2022-06-23 20:15:00|159735.2|159645.2|159759.9|159629.9|159760|159646.2|159712.2|159620.4|27
1656015310000|2022-06-23 20:15:10|159758.2|159628.2|159737.4|159647.4|159760|159647.7|159737.4|159628.2|10
1656015320000|2022-06-23 20:15:20|159737.7|159647.7|159737.3|159647.3|159738.3|159648.3|159737.3|159647.3|6
1656015330000|2022-06-23 20:15:30|159722.2|159632.2|159729.5|159639.5|159729.7|159639.7|159722.2|159632.2|5
1656015340000|2022-06-23 20:15:40|159732.1|159642.1|159737.1|159647.1|159757.1|159647.2|159725.5|159625.8|20
1656015350000|2022-06-23 20:15:50|159737.9|159647.9|159755.6|159625.6|159758.3|159647.9|159734.2|159625.6|8
1656015360000|2022-06-23 20:16:00|159756.4|159626.4|159728.1|159638.1|159756.4|159638.4|159727.6|159619|19
1656015370000|2022-06-23 20:16:10|159728.7|159638.7|159727|159637|159731.4|159641.4|159725|159635|10
1656015380000|2022-06-23 20:16:20|159728.3|159638.3|159729.4|159639.4|159730.4|159640.4|159728.3|159638.3|5
1656015390000|2022-06-23 20:16:30|159737|159647|159726.1|159636.1|159737|159647|159725|159635|8
1656015400000|2022-06-23 20:16:40|159727|159637|159735.9|159645.9|159735.9|159645.9|159726.9|159636.9|8
1656015410000|2022-06-23 20:16:50|159733|159643|159728.2|159638.2|159735.7|159645.7|159726.3|159636.3|7
1656015420000|2022-06-23 20:17:00|159728.5|159638.5|159728.7|159638.7|159731.4|159641.4|159727.9|159637.9|9
1656015430000|2022-06-23 20:17:10|159728.8|159638.8|159733.7|159643.7|159733.9|159643.9|159728.8|159638.8|10
1656015440000|2022-06-23 20:17:20|159726.7|159636.7|159735.5|159645.5|159736.6|159646.6|159726.4|159636.4|10
1656015450000|2022-06-23 20:17:30|159739.8|159649.8|159731.1|159641.1|159739.8|159649.8|159725.1|159635.1|8
1656015460000|2022-06-23 20:17:40|159731.4|159641.4|159740.4|159650.4|159741.1|159651.1|159731.4|159641.4|12
1656015470000|2022-06-23 20:17:50|159741.8|159651.8|159741|159651|159748.4|159658.4|159737.6|159647.6|11
1656015480000|2022-06-23 20:18:00|159741.8|159651.8|159743.5|159653.5|159743.7|159653.7|159740.9|159650.9|7
1656015490000|2022-06-23 20:18:10|159747.1|159657.1|159743.3|159653.3|159747.6|159657.6|159735.4|159645.4|14
1656015500000|2022-06-23 20:18:20|159742.2|159652.2|159746.4|159656.4|159746.7|159656.7|159742.2|159652.2|4
1656015510000|2022-06-23 20:18:30|159747.9|159657.9|159746.6|159656.6|159747.9|159657.9|159745.9|159655.9|8
1656015520000|2022-06-23 20:18:40|159746.5|159656.5|159741.2|159651.2|159746.8|159656.8|159733.7|159643.7|9
1656015530000|2022-06-23 20:18:50|159740.7|159650.7|159739.6|159649.6|159743.2|159653.2|159739.6|159649.6|16
1656015540000|2022-06-23 20:19:00|159740|159650|159744|159654|159744.9|159654.9|159736.8|159646.8|13
1656015550000|2022-06-23 20:19:10|159744.5|159654.5|159747.6|159657.6|159747.6|159657.6|159743.7|159653.7|7
1656015560000|2022-06-23 20:19:20|159747.2|159657.2|159745.3|159655.3|159749.6|159659.6|159744.2|159654.2|13
1656015570000|2022-06-23 20:19:30|159744.7|159654.7|159740.9|159650.9|159745.5|159655.5|159735.7|159645.7|9
1656015580000|2022-06-23 20:19:40|159741.4|159651.4|159738.8|159648.8|159743.2|159653.2|159737.5|159647.5|14
1656015590000|2022-06-23 20:19:50|159739.5|159649.5|159737.3|159647.3|159741|159651|159736.7|159646.7|16
1656015600000|2022-06-23 20:20:00|159738.8|159648.8|159738.9|159648.9|159740.5|159650.5|159735.7|159645.7|17
1656015610000|2022-06-23 20:20:10|159735.3|159645.3|159738.9|159648.9|159739.3|159649.3|159733.6|159643.6|15
1656015620000|2022-06-23 20:20:20|159739.6|159649.6|159738.3|159648.3|159739.6|159649.6|159738.1|159648.1|11
1656015630000|2022-06-23 20:20:30|159731.8|159641.8|159735|159645|159738.8|159648.8|159731.8|159641.8|12
1656015640000|2022-06-23 20:20:40|159736.6|159646.6|159737.5|159647.5|159737.8|159647.8|159734.2|159644.2|10
1656015650000|2022-06-23 20:20:50|159736.3|159646.3|159770.9|159640.9|159771.2|159657.6|159736.3|159637.2|24
1656015660000|2022-06-23 20:21:00|159771.1|159641.1|159770.3|159640.3|159771.3|159641.3|159768.5|159638.5|13
1656015670000|2022-06-23 20:21:10|159770.8|159640.8|159750.2|159660.2|159771.1|159661.4|159745.2|159639.2|16
1656015680000|2022-06-23 20:21:20|159751.8|159661.8|159748.3|159658.3|159757.3|159667.3|159747.9|159657.9|16
1656015690000|2022-06-23 20:21:30|159750.9|159660.9|159750.6|159660.6|159753|159663|159747.5|159657.5|15
1656015700000|2022-06-23 20:21:40|159749.6|159659.6|159746.3|159656.3|159751.3|159661.3|159746.3|159656.3|5
1656015710000|2022-06-23 20:21:50|159748.5|159658.5|159751|159661|159751.2|159661.2|159748.5|159658.5|7
1656015720000|2022-06-23 20:22:00|159751.2|159661.2|159741.9|159651.9|159757.5|159667.5|159741.9|159651.9|10
1656015730000|2022-06-23 20:22:10|159744.4|159654.4|159755.8|159665.8|159757.4|159667.4|159744.4|159654.4|8
1656015740000|2022-06-23 20:22:20|159756.5|159666.5|159752|159662|159756.5|159666.5|159750.5|159660.5|13
1656015750000|2022-06-23 20:22:30|159752.6|159662.6|159750.3|159660.3|159753|159663|159746.3|159656.3|8
1656015760000|2022-06-23 20:22:40|159750.1|159660.1|159749.4|159659.4|159751.3|159661.3|159748.4|159658.4|8
1656015770000|2022-06-23 20:22:50|159750.2|159660.2|159751|159661|159751.5|159661.5|159744.6|159654.6|13
1656015780000|2022-06-23 20:23:00|159750.6|159660.6|159751.1|159661.1|159754.4|159664.4|159747.7|159657.7|19
1656015790000|2022-06-23 20:23:10|159750.3|159660.3|159757.6|159667.6|159765|159675|159748.5|159658.5|18
1656015800000|2022-06-23 20:23:20|159756.5|159666.5|159755.5|159665.5|159760.3|159670.3|159753|159663|16
1656015810000|2022-06-23 20:23:30|159757.9|159667.9|159755.3|159665.3|159757.9|159667.9|159755|159665|17
1656015820000|2022-06-23 20:23:40|159756.5|159666.5|159753.5|159663.5|159756.5|159666.5|159753.1|159663.1|11
1656015830000|2022-06-23 20:23:50|159753.7|159663.7|159754.4|159664.4|159755.3|159665.3|159751.8|159661.8|11
1656015840000|2022-06-23 20:24:00|159755.2|159665.2|159752.7|159662.7|159761.4|159671.4|159752.7|159662.7|19
1656015850000|2022-06-23 20:24:10|159751.7|159661.7|159756.7|159666.7|159756.7|159666.7|159751.7|159661.7|13
1656015860000|2022-06-23 20:24:20|159754.7|159664.7|159759|159669|159759.4|159669.4|159754.7|159664.7|14
1656015870000|2022-06-23 20:24:30|159760.5|159670.5|159744.5|159654.5|159760.5|159670.5|159742.9|159652.9|9
1656015880000|2022-06-23 20:24:40|159742.8|159652.8|159748.4|159658.4|159751.2|159661.2|159742.8|159652.8|14
1656015890000|2022-06-23 20:24:50|159741.7|159651.7|159743.8|159653.8|159744.4|159654.4|159740.9|159650.9|4
1656015900000|2022-06-23 20:25:00|159746|159656|159750.3|159660.3|159750.8|159660.8|159742.7|159652.7|10
1656015910000|2022-06-23 20:25:10|159750.5|159660.5|159752.9|159662.9|159754.8|159664.8|159748.8|159658.8|8
1656015920000|2022-06-23 20:25:20|159757.5|159667.5|159756.9|159666.9|159757.8|159667.8|159756.5|159666.5|4
1656015930000|2022-06-23 20:25:30|159757.3|159667.3|159764.2|159634.2|159764.2|159667.3|159743.5|159628.1|9
1656015940000|2022-06-23 20:25:40|159754.7|159624.7|159766.3|159636.3|159769.6|159662|159752|159624.7|7
1656015950000|2022-06-23 20:25:50|159760.5|159630.5|159765.3|159635.3|159768.2|159638.2|159760.5|159630.5|5
1656015960000|2022-06-23 20:26:00|159767.1|159637.1|159747.1|159657.1|159767.2|159662.3|159747.1|159634.3|7
1656015970000|2022-06-23 20:26:10|159758.5|159668.5|159755|159665|159758.5|159668.5|159753.9|159663.9|4
1656015980000|2022-06-23 20:26:20|159743.5|159653.5|159750.8|159660.8|159750.8|159660.8|159743.5|159653.5|6
1656015990000|2022-06-23 20:26:30|159755.8|159665.8|159769.5|159639.5|159769.5|159665.8|159744.8|159632.2|8
1656016000000|2022-06-23 20:26:40|159765.2|159635.2|159745.8|159655.8|159765.2|159655.8|159738.6|159632.6|8
1656016010000|2022-06-23 20:26:50|159740.2|159650.2|159746.2|159656.2|159748.5|159658.5|159740.2|159650.2|9
1656016020000|2022-06-23 20:27:00|159747.8|159657.8|159749.6|159659.6|159751.3|159661.3|159743.9|159653.9|6
1656016030000|2022-06-23 20:27:10|159746.4|159656.4|159749.9|159659.9|159751.4|159661.4|159746.4|159656.4|8
1656016040000|2022-06-23 20:27:20|159751.3|159661.3|159753.6|159663.6|159753.6|159663.6|159751.3|159661.3|4
1656016050000|2022-06-23 20:27:30|159746.4|159656.4|159748|159658|159751.3|159661.3|159746.4|159656.4|6
1656016060000|2022-06-23 20:27:40|159754.6|159664.6|159765.2|159635.2|159767.5|159664.6|159742.4|159631.7|21
1656016070000|2022-06-23 20:27:50|159714.4|159624.4|159710.5|159580.5|159725.1|159625.5|159683.4|159580.5|38
1656016080000|2022-06-23 20:28:00|159690.7|159600.7|159694.5|159604.5|159695.1|159605.1|159689.2|159599.2|28
1656016090000|2022-06-23 20:28:10|159692.4|159602.4|159713.8|159623.8|159722.5|159632.5|159692.2|159602.2|22
1656016100000|2022-06-23 20:28:20|159714.3|159624.3|159713.8|159623.8|159715.1|159625.1|159709.7|159619.7|9
1656016110000|2022-06-23 20:28:30|159714.4|159624.4|159716|159626|159716.7|159626.7|159712.9|159622.9|8
1656016120000|2022-06-23 20:28:40|159712.5|159622.5|159724.4|159634.4|159724.6|159634.6|159712.5|159622.5|11
1656016130000|2022-06-23 20:28:50|159721.7|159631.7|159724.9|159634.9|159724.9|159634.9|159721.7|159631.7|8
1656016140000|2022-06-23 20:29:00|159724.7|159634.7|159717.7|159627.7|159727.3|159637.3|159714.6|159624.6|9
1656016150000|2022-06-23 20:29:10|159712.3|159622.3|159721.9|159631.9|159723.4|159633.4|159712.3|159622.3|13
1656016160000|2022-06-23 20:29:20|159721.8|159631.8|159719.5|159629.5|159721.8|159631.8|159715.5|159625.5|12
1656016170000|2022-06-23 20:29:30|159720|159630|159719.4|159629.4|159720.1|159630.1|159719.3|159629.3|10
1656016180000|2022-06-23 20:29:40|159719.9|159629.9|159710.7|159620.7|159720.6|159630.6|159710.7|159620.7|9
1656016190000|2022-06-23 20:29:50|159734.7|159604.7|159735.2|159605.2|159738.3|159608.3|159733.3|159603.3|12
1656016200000|2022-06-23 20:30:00|159730.8|159600.8|159739.6|159609.6|159739.9|159609.9|159730.8|159600.8|12
1656016210000|2022-06-23 20:30:10|159735.5|159605.5|159739.9|159609.9|159739.9|159609.9|159734.6|159604.6|7
1656016220000|2022-06-23 20:30:20|159719.8|159629.8|159716.8|159626.8|159724.4|159634.4|159716.8|159626.8|5
1656016230000|2022-06-23 20:30:30|159719.7|159629.7|159724|159634|159724.4|159634.4|159719.7|159629.7|8
1656016240000|2022-06-23 20:30:40|159715.5|159625.5|159709|159619|159739.9|159626|159709|159604|6
1656016250000|2022-06-23 20:30:50|159711.6|159621.6|159712.2|159622.2|159715.3|159625.3|159708.4|159618.4|6
1656016260000|2022-06-23 20:31:00|159715.3|159625.3|159725.6|159595.6|159739.4|159625.3|159695.1|159585.6|20
1656016270000|2022-06-23 20:31:10|159717.9|159587.9|159704.4|159614.4|159724.6|159616.7|159689.8|159582.8|23
1656016280000|2022-06-23 20:31:20|159706|159616|159703.3|159613.3|159706.5|159616.5|159702.3|159612.3|21
1656016290000|2022-06-23 20:31:30|159704.5|159614.5|159699.4|159609.4|159705.3|159615.3|159691.4|159601.4|13
1656016300000|2022-06-23 20:31:40|159696.8|159606.8|159697.7|159607.7|159726|159611|159694.6|159584|24
1656016310000|2022-06-23 20:31:50|159693.7|159603.7|159702.8|159612.8|159703|159613|159693.7|159603.7|21
1656016320000|2022-06-23 20:32:00|159702.7|159612.7|159698.2|159608.2|159702.7|159612.7|159695.9|159605.9|14
1656016330000|2022-06-23 20:32:10|159698.5|159608.5|159704.5|159614.5|159705.5|159615.5|159698.5|159608.5|9
1656016340000|2022-06-23 20:32:20|159693.1|159603.1|159700.6|159610.6|159700.6|159610.6|159693.1|159603.1|6
1656016350000|2022-06-23 20:32:30|159699.8|159609.8|159703.8|159613.8|159703.8|159613.8|159698.9|159608.9|7
1656016360000|2022-06-23 20:32:40|159703.6|159613.6|159695.5|159605.5|159703.6|159613.6|159695.4|159605.4|7
1656016370000|2022-06-23 20:32:50|159699.7|159609.7|159718.9|159588.9|159718.9|159611|159698.8|159584.9|6
1656016380000|2022-06-23 20:33:00|159692.8|159602.8|159699.7|159609.7|159699.7|159609.7|159692.8|159602.8|7
1656016390000|2022-06-23 20:33:10|159699.5|159609.5|159701.9|159611.9|159701.9|159611.9|159698.1|159608.1|5
1656016400000|2022-06-23 20:33:20|159692.5|159602.5|159699|159609|159699|159609|159692.5|159602.5|5
1656016410000|2022-06-23 20:33:30|159698.3|159608.3|159700.6|159610.6|159701|159611|159698.3|159608.3|6
1656016420000|2022-06-23 20:33:40|159693.2|159603.2|159695.9|159605.9|159695.9|159605.9|159683.3|159593.3|9
1656016430000|2022-06-23 20:33:50|159695.8|159605.8|159719.9|159589.9|159720.3|159611.5|159695.8|159587.6|5
1656016440000|2022-06-23 20:34:00|159720.5|159590.5|159697.8|159607.8|159720.5|159608.9|159692.1|159590.5|12
1656016450000|2022-06-23 20:34:10|159698.2|159608.2|159697.6|159607.6|159698.9|159608.9|159697.5|159607.5|7
1656016460000|2022-06-23 20:34:20|159698.7|159608.7|159702.6|159612.6|159702.6|159612.6|159680.9|159590.9|11
1656016470000|2022-06-23 20:34:30|159702.7|159612.7|159703.9|159613.9|159705.7|159615.7|159702.6|159612.6|8
1656016480000|2022-06-23 20:34:40|159704.4|159614.4|159718.3|159588.3|159718.3|159614.4|159700.5|159587.1|8
1656016490000|2022-06-23 20:34:50|159719.4|159589.4|159692.4|159602.4|159719.4|159602.4|159691.5|159589.1|5
1656016500000|2022-06-23 20:35:00|159693.8|159603.8|159693.9|159603.9|159696.8|159606.8|159693.8|159603.8|6
1656016510000|2022-06-23 20:35:10|159693|159603|159681.2|159591.2|159695.6|159605.6|159681.2|159591.2|5
1656016520000|2022-06-23 20:35:20|159694|159604|159693.3|159603.3|159694|159604|159693.3|159603.3|2
1656016530000|2022-06-23 20:35:30|159693.2|159603.2|159693.5|159603.5|159693.5|159603.5|159693.2|159603.2|4
1656016540000|2022-06-23 20:35:40|159693.4|159603.4|159691.7|159601.7|159699.4|159609.4|159682.3|159592.3|5
1656016550000|2022-06-23 20:35:50|159691.9|159601.9|159696.5|159606.5|159697.5|159607.5|159691.9|159601.9|5
1656016560000|2022-06-23 20:36:00|159696.9|159606.9|159696.5|159606.5|159697|159607|159696.5|159606.5|5
1656016570000|2022-06-23 20:36:10|159701.1|159611.1|159693.3|159603.3|159701.1|159611.1|159689.2|159599.2|4
1656016580000|2022-06-23 20:36:20|159695.4|159605.4|159701.4|159611.4|159701.4|159611.4|159691.3|159601.3|5
1656016590000|2022-06-23 20:36:30|159685.2|159595.2|159704.1|159574.1|159704.1|159600.9|159679.6|159574.1|7
1656016600000|2022-06-23 20:36:40|159701.9|159571.9|159701.1|159571.1|159701.9|159571.9|159701.1|159571.1|2
1656016610000|2022-06-23 20:36:50|159701.5|159571.5|159679.8|159589.8|159701.5|159590.2|159679.8|159570.7|4
1656016620000|2022-06-23 20:37:00|159680.2|159590.2|159690.2|159600.2|159692.1|159602.1|159680.2|159590.2|3
1656016630000|2022-06-23 20:37:10|159678.7|159588.7|159678.7|159588.7|159678.7|159588.7|159678.7|159588.7|1
1656016640000|2022-06-23 20:37:20|159681.3|159591.3|159680.6|159590.6|159681.3|159591.3|159680.6|159590.6|2
1656016650000|2022-06-23 20:37:30|159680.2|159590.2|159683|159593|159683|159593|159680.2|159590.2|3
1656016660000|2022-06-23 20:37:40|159700.8|159570.8|159697|159567|159706.7|159576.7|159683.9|159553.9|16
1656016670000|2022-06-23 20:37:50|159694.7|159604.7|159674|159584|159694.7|159604.7|159657.1|159567.1|7
1656016680000|2022-06-23 20:38:00|159682.4|159592.4|159697.7|159607.7|159700.3|159610.3|159673.4|159583.4|12
1656016690000|2022-06-23 20:38:10|159694.7|159604.7|159682.2|159592.2|159694.7|159604.7|159672|159582|8
1656016700000|2022-06-23 20:38:20|159682.1|159592.1|159689.9|159599.9|159689.9|159599.9|159675.7|159585.7|10
1656016710000|2022-06-23 20:38:30|159690|159600|159715.7|159585.7|159715.7|159608.8|159690|159581|4
1656016720000|2022-06-23 20:38:40|159715.5|159585.5|159717.8|159587.8|159717.8|159587.8|159715|159585|4
1656016730000|2022-06-23 20:38:50|159716.7|159586.7|159691.2|159601.2|159718.2|159601.2|159688.4|159586.7|6
1656016740000|2022-06-23 20:39:00|159690.7|159600.7|159690.5|159600.5|159690.7|159600.7|159690.1|159600.1|3
1656016750000|2022-06-23 20:39:10|159690.8|159600.8|159678.8|159588.8|159690.8|159600.8|159678.6|159588.6|6
1656016760000|2022-06-23 20:39:20|159679.3|159589.3|159699|159609|159699|159609|159679.3|159589.3|5
1656016770000|2022-06-23 20:39:30|159698.4|159608.4|159689.9|159599.9|159700.7|159610.7|159689.9|159599.9|5
1656016780000|2022-06-23 20:39:40|159690.5|159600.5|159697.9|159607.9|159697.9|159607.9|159690.5|159600.5|7
1656016790000|2022-06-23 20:39:50|159697.5|159607.5|159691.2|159601.2|159697.9|159607.9|159690.1|159600.1|6
1656016800000|2022-06-23 20:40:00|159690.1|159600.1|159708.2|159618.2|159710.5|159620.5|159690.1|159600.1|10
1656016810000|2022-06-23 20:40:10|159718.3|159628.3|159711.6|159621.6|159718.3|159628.3|159710.8|159620.8|4
1656016820000|2022-06-23 20:40:20|159713.6|159623.6|159753.7|159623.7|159755.9|159645.3|159704.8|159614.8|16
1656016830000|2022-06-23 20:40:30|159755|159625|159691.2|159601.2|159755|159625|159679.7|159589.7|30
1656016840000|2022-06-23 20:40:40|159689.1|159599.1|159721.2|159591.2|159721.2|159622.3|159688.3|159591.2|18
1656016850000|2022-06-23 20:40:50|159722.4|159592.4|159721.9|159591.9|159723.2|159593.2|159717.5|159587.5|9
1656016860000|2022-06-23 20:41:00|159723.2|159593.2|159710.3|159580.3|159723.2|159593.2|159707.9|159577.9|13
1656016870000|2022-06-23 20:41:10|159709.4|159579.4|159762.4|159632.4|159829.2|159665.1|159691.8|159572.8|30
1656016880000|2022-06-23 20:41:20|159775.7|159645.7|159755.5|159625.5|159831.3|159665.4|159743.3|159580.3|33
1656016890000|2022-06-23 20:41:30|159756.3|159626.3|159801.1|159590.5|159803.1|159626.3|159756.1|159589.8|9
1656016900000|2022-06-23 20:41:40|159793.4|159588.9|159757.5|159627.5|159793.4|159629.6|159744.3|159586.1|16
1656016910000|2022-06-23 20:41:50|159761.1|159631.1|159746.5|159616.5|159761.1|159631.1|159746.5|159616.5|10
1656016920000|2022-06-23 20:42:00|159747.1|159617.1|159751|159621|159755.2|159625.2|159747.1|159617.1|9
1656016930000|2022-06-23 20:42:10|159751.2|159621.2|159757.7|159627.7|159757.7|159627.7|159747|159617|9
1656016940000|2022-06-23 20:42:20|159760.6|159630.6|159746.8|159616.8|159760.6|159630.6|159746.8|159616.8|6
1656016950000|2022-06-23 20:42:30|159746.2|159616.2|159740|159610|159746.2|159616.2|159740|159610|6
1656016960000|2022-06-23 20:42:40|159732.9|159602.9|159761.6|159631.6|159768.6|159638.6|159732.9|159602.9|7
1656016970000|2022-06-23 20:42:50|159766|159636|159746.5|159616.5|159766|159636|159745.8|159615.8|8
1656016980000|2022-06-23 20:43:00|159747.5|159617.5|159751.9|159621.9|159751.9|159621.9|159747.3|159617.3|5
1656016990000|2022-06-23 20:43:10|159745.7|159615.7|159747.7|159617.7|159747.7|159617.7|159745.4|159615.4|4
1656017000000|2022-06-23 20:43:20|159720.2|159630.2|159711.7|159621.7|159722.7|159632.7|159711.7|159621.7|3
1656017010000|2022-06-23 20:43:30|159734.5|159644.5|159756.1|159626.1|159769.4|159644.5|159729.8|159626.1|4
1656017020000|2022-06-23 20:43:40|159758.8|159628.8|159743.8|159613.8|159758.8|159628.8|159712.4|159593.3|7
1656017030000|2022-06-23 20:43:50|159746|159616|159746|159616|159746|159616|159746|159616|1
1656017040000|2022-06-23 20:44:00|159734.5|159644.5|159734.5|159644.5|159734.5|159644.5|159734.5|159644.5|1
1656017050000|2022-06-23 20:44:10|159714.9|159624.9|159719.3|159629.3|159719.3|159629.3|159714.9|159624.9|2
1656017060000|2022-06-23 20:44:20|159734.5|159644.5|159744|159614|159744|159644.5|159734.5|159614|2
1656017070000|2022-06-23 20:44:30|159712.4|159622.4|159713|159623|159713|159623|159712.4|159622.4|2
1656017080000|2022-06-23 20:44:40|159711.7|159621.7|159719.3|159629.3|159725.4|159635.4|159711.7|159621.7|4
1656017090000|2022-06-23 20:44:50|159734.5|159644.5|159721|159631|159734.5|159644.5|159714.3|159624.3|3
1656017100000|2022-06-23 20:45:00|159773.9|159643.9|159749.6|159619.6|159827.7|159677|159730.7|159560.7|34
1656017110000|2022-06-23 20:45:10|159759.9|159629.9|159786.5|159656.5|159833.3|159666.7|159742.7|159584.1|25
1656017120000|2022-06-23 20:45:20|159792.9|159662.9|159761.5|159631.5|159833.3|159665.5|159761.5|159605.8|25
1656017130000|2022-06-23 20:45:30|159783|159653|159766.9|159636.9|159860.6|159653|159753.5|159551.5|20
1656017140000|2022-06-23 20:45:40|159767.9|159637.9|159718.8|159628.8|159831.7|159639.2|159718.8|159553.9|11
1656017150000|2022-06-23 20:45:50|159764.5|159634.5|159723.2|159633.2|159764.5|159634.5|159723.2|159615.4|7
1656017160000|2022-06-23 20:46:00|159724|159634|159734.7|159644.7|159755|159644.7|159724|159622.3|5
1656017170000|2022-06-23 20:46:10|159726.7|159636.7|159721.4|159631.4|159748.6|159640.8|159721.4|159613.7|6
1656017180000|2022-06-23 20:46:20|159744.5|159654.5|159739|159649|159744.5|159654.5|159729.2|159639.2|4
1656017190000|2022-06-23 20:46:30|159738.5|159648.5|159735.3|159645.3|159742.3|159652.3|159732.5|159642.5|6
1656017200000|2022-06-23 20:46:40|159736.7|159646.7|159729.7|159599.7|159750.2|159648.2|159712.5|159582.5|18
1656017210000|2022-06-23 20:46:50|159731.1|159601.1|159729|159599|159740.1|159610.1|159725.3|159595.3|21
1656017220000|2022-06-23 20:47:00|159729.6|159599.6|159681|159591|159740.3|159610.3|159681|159591|5
1656017230000|2022-06-23 20:47:10|159692.8|159602.8|159686.1|159596.1|159692.8|159602.8|159686.1|159596.1|3
1656017240000|2022-06-23 20:47:20|159734.1|159604.1|159736.3|159606.3|159737.3|159607.3|159725.5|159595.5|7
1656017250000|2022-06-23 20:47:30|159791|159576|159746.3|159616.3|159791|159630.3|159705|159576|17
1656017260000|2022-06-23 20:47:40|159746.1|159616.1|159720.9|159590.9|159749.9|159619.9|159706.7|159576.7|17
1656017270000|2022-06-23 20:47:50|159726.7|159596.7|159723|159593|159727.1|159597.1|159716.1|159586.1|6
1656017280000|2022-06-23 20:48:00|159677.8|159587.8|159684.7|159594.7|159685.2|159595.2|159677.8|159587.8|3
1656017290000|2022-06-23 20:48:10|159681.3|159591.3|159760.5|159630.5|159760.5|159630.5|159681.3|159591.3|11
1656017300000|2022-06-23 20:48:20|159724.5|159634.5|159724.5|159634.5|159724.5|159634.5|159724.5|159634.5|1
1656017310000|2022-06-23 20:48:30|159711.9|159621.9|159717.1|159627.1|159719.5|159627.1|159681.1|159576.3|11
1656017320000|2022-06-23 20:48:40|159720.4|159630.4|159706.9|159616.9|159740.5|159630.4|159694.6|159589.3|16
1656017330000|2022-06-23 20:48:50|159714|159624|159726.8|159596.8|159750.7|159624|159695.2|159586.5|17
1656017340000|2022-06-23 20:49:00|159730.9|159600.9|159681.9|159591.9|159730.9|159600.9|159678.9|159577.8|6
1656017350000|2022-06-23 20:49:10|159686.5|159596.5|159684.1|159594.1|159686.5|159596.5|159684.1|159594.1|3
1656017360000|2022-06-23 20:49:20|159681.7|159591.7|159688.3|159598.3|159688.3|159598.3|159681.7|159591.7|7
1656017370000|2022-06-23 20:49:30|159734|159604|159691.9|159601.9|159734|159604|159687|159597|4
1656017380000|2022-06-23 20:49:40|159693.7|159603.7|159693.7|159603.7|159694.1|159604.1|159693.7|159603.7|4
1656017390000|2022-06-23 20:49:50|159688.2|159598.2|159686.9|159596.9|159721.5|159605.9|159683.6|159586.4|10
1656017400000|2022-06-23 20:50:00|159695.2|159605.2|159695.6|159605.6|159698.4|159608.4|159692.9|159602.9|4
1656017410000|2022-06-23 20:50:10|159691.8|159601.8|159692|159602|159692|159602|159691.8|159601.8|2
1656017420000|2022-06-23 20:50:20|159704.3|159614.3|159726.6|159596.6|159726.6|159614.3|159704.3|159596.6|2
1656017430000|2022-06-23 20:50:30|159683.5|159593.5|159692.5|159602.5|159692.5|159602.5|159683.5|159593.5|4
1656017450000|2022-06-23 20:50:50|159683.5|159593.5|159728.2|159598.2|159728.2|159598.2|159682.1|159592.1|4
1656017460000|2022-06-23 20:51:00|159721|159591|159720.4|159590.4|159721|159591|159719.4|159589.4|3
1656017470000|2022-06-23 20:51:10|159718.6|159588.6|159734.3|159604.3|159734.3|159604.3|159685.6|159583.3|5
1656017480000|2022-06-23 20:51:20|159714.4|159584.4|159685.1|159595.1|159714.4|159595.1|159685.1|159584.4|2
1656017490000|2022-06-23 20:51:30|159700.7|159610.7|159700.7|159610.7|159700.7|159610.7|159700.7|159610.7|1
1656017500000|2022-06-23 20:51:40|159697.5|159607.5|159719.2|159589.2|159729.9|159607.5|159694.7|159588.3|6
1656017510000|2022-06-23 20:51:50|159718.7|159588.7|159723.5|159593.5|159723.5|159593.5|159718.7|159588.7|2
1656017520000|2022-06-23 20:52:00|159722.2|159592.2|159697.3|159607.3|159722.2|159607.3|159689.4|159592.2|5
1656017530000|2022-06-23 20:52:10|159695.5|159605.5|159692.5|159602.5|159695.5|159605.5|159692.5|159602.5|2
1656017550000|2022-06-23 20:52:30|159683.4|159593.4|159692.5|159602.5|159692.5|159602.5|159681.9|159591.9|3
1656017560000|2022-06-23 20:52:40|159727.1|159597.1|159728.4|159598.4|159731.2|159601.2|159727.1|159597.1|3
1656017570000|2022-06-23 20:52:50|159723.5|159593.5|159730.9|159600.9|159731.1|159601.1|159723.5|159593.5|4
1656017580000|2022-06-23 20:53:00|159715|159585|159710.7|159580.7|159719.1|159599|159689|159580.7|10
1656017590000|2022-06-23 20:53:10|159717.2|159587.2|159686.7|159596.7|159717.2|159596.7|159685.1|159581.7|7
1656017600000|2022-06-23 20:53:20|159684.2|159594.2|159685.1|159595.1|159685.9|159595.9|159684.2|159594.2|6
1656017610000|2022-06-23 20:53:30|159688.1|159598.1|159721.5|159591.5|159721.5|159598.1|159684.2|159590.7|4
1656017620000|2022-06-23 20:53:40|159721.1|159591.1|159721.6|159591.6|159724.5|159594.5|159713.3|159583.3|7
1656017630000|2022-06-23 20:53:50|159720.4|159590.4|159720.1|159590.1|159720.4|159590.4|159713|159583|5
1656017640000|2022-06-23 20:54:00|159716.5|159586.5|159721|159591|159725.2|159603.4|159691.5|159586.5|10
1656017650000|2022-06-23 20:54:10|159721.7|159591.7|159726.1|159596.1|159726.1|159602.5|159689.2|159591.7|4
1656017660000|2022-06-23 20:54:20|159723.9|159593.9|159711.1|159581.1|159723.9|159593.9|159710.7|159580.7|3
1656017670000|2022-06-23 20:54:30|159710.3|159580.3|159712.1|159582.1|159712.1|159582.1|159710.3|159580.3|2
1656017680000|2022-06-23 20:54:40|159686.3|159596.3|159700.5|159610.5|159702.7|159612.7|159686.3|159596.3|5
1656017690000|2022-06-23 20:54:50|159701.1|159611.1|159688.8|159598.8|159701.1|159611.1|159688.8|159598.8|4
1656017700000|2022-06-23 20:55:00|159739|159518.3|159726.8|159596.8|159739|159596.9|159708.5|159518.3|8
1656017710000|2022-06-23 20:55:10|159723.7|159593.7|159730.7|159600.7|159730.7|159600.7|159723.3|159593.3|5
1656017720000|2022-06-23 20:55:20|159762.9|159556.5|159725.2|159595.2|159762.9|159595.2|159720.9|159556.5|5
1656017730000|2022-06-23 20:55:30|159725.7|159595.7|159722.2|159592.2|159725.7|159595.7|159722.2|159592.2|4
1656017740000|2022-06-23 20:55:40|159723.1|159593.1|159724.2|159594.2|159724.2|159594.2|159723.1|159593.1|3
1656017750000|2022-06-23 20:55:50|159723.2|159593.2|159723.8|159593.8|159727.7|159597.7|159723.2|159593.2|4
1656017760000|2022-06-23 20:56:00|159724.6|159594.6|159719.6|159589.6|159724.6|159594.6|159719.6|159589.6|2
1656017770000|2022-06-23 20:56:10|159724.5|159594.5|159762.6|159482|159762.6|159594.5|159724.5|159475.9|5
1656017780000|2022-06-23 20:56:20|159732.1|159521.7|159757.6|159490.9|159757.6|159521.7|159732.1|159490.9|3
1656017790000|2022-06-23 20:56:30|159737.2|159471.5|159753.3|159510.2|159753.3|159521.6|159737.2|159471.5|5
1656017800000|2022-06-23 20:56:40|159756.7|159504.8|159712.5|159582.5|159756.7|159582.5|159712.5|159504.8|2
1656017810000|2022-06-23 20:56:50|159723.2|159593.2|159827.9|159697.9|159900.8|159697.9|159723.2|159593.2|3
1656017820000|2022-06-23 20:57:00|159814.9|159684.9|159864.2|159603.6|159906.2|159684.9|159814.9|159554.4|21
1656017830000|2022-06-23 20:57:10|159909.1|159578.7|159874.5|159601.8|159914.1|159606.7|159870.7|159561|16
1656017840000|2022-06-23 20:57:20|159884.4|159586.3|159890.6|159560.9|159896.9|159603.2|159831|159509.3|19
1656017850000|2022-06-23 20:57:30|159891.7|159549.7|159868.7|159539.3|159904.3|159588.2|159862.6|159530.1|12
1656017860000|2022-06-23 20:57:40|159879.5|159537.5|159884.2|159567.6|159897.7|159567.6|159852.8|159537.5|13
1656017870000|2022-06-23 20:57:50|159882.9|159557.8|159869|159580.1|159893.3|159586|159861|159549.5|17
1656017880000|2022-06-23 20:58:00|159878.3|159576|159817.9|159475.9|159893.5|159601.7|159802.7|159460.7|35
1656017890000|2022-06-23 20:58:10|159819.3|159477.3|159831.2|159489.2|159840.9|159498.9|159819.3|159477.3|21
1656017900000|2022-06-23 20:58:20|159828.5|159486.5|159792.9|159450.9|159830.9|159488.9|159778.4|159436.4|17
1656017910000|2022-06-23 20:58:30|159793.1|159451.1|159794.2|159452.2|159808.8|159466.8|159793.1|159451.1|19
1656017920000|2022-06-23 20:58:40|159794.1|159452.1|159769.5|159427.5|159823.2|159481.2|159753.5|159411.5|20
1656017930000|2022-06-23 20:58:50|159769.4|159427.4|159881|159539|159882|159540|159769.4|159427.4|22
1656017940000|2022-06-23 20:59:00|159878.2|159536.2|159811.3|159469.3|159898.9|159556.9|159761.4|159419.4|25
1656017950000|2022-06-23 20:59:10|159811.1|159469.1|159797|159455|159811.1|159469.1|159797|159455|8
1656017960000|2022-06-23 20:59:20|159795.8|159453.8|159751.8|159409.8|159795.8|159453.8|159746.8|159404.8|5
1656017970000|2022-06-23 20:59:30|159811.6|159469.6|159820.2|159478.2|159820.2|159478.2|159811.6|159469.6|4
1656017980000|2022-06-23 20:59:40|159819.1|159477.1|159819.1|159477.1|159819.1|159477.1|159819.1|159477.1|1
1656017990000|2022-06-23 20:59:50|159826.7|159484.7|159792.2|159450.2|159865.6|159523.6|159785.3|159443.3|11
1656018000000|2022-06-23 21:00:00|159812.8|159470.8|159812.7|159470.7|159812.8|159470.8|159812.7|159470.7|2
1656018010000|2022-06-23 21:00:10|159815.4|159473.4|159815.4|159473.4|159815.4|159473.4|159815.4|159473.4|1
1656018020000|2022-06-23 21:00:20|159807.8|159465.8|159807.8|159465.8|159807.8|159465.8|159807.8|159465.8|1
1656018030000|2022-06-23 21:00:30|159803.1|159461.1|159803.1|159461.1|159803.1|159461.1|159803.1|159461.1|1
1656018040000|2022-06-23 21:00:40|159796.9|159454.9|159810.3|159468.3|159810.3|159468.3|159796.9|159454.9|2
1656018050000|2022-06-23 21:00:50|159813.2|159471.2|159813.2|159471.2|159813.2|159471.2|159813.2|159471.2|1
1656018060000|2022-06-23 21:01:00|159806.3|159464.3|159824.1|159482.1|159824.1|159482.1|159806.3|159464.3|3
1656018070000|2022-06-23 21:01:10|159821.9|159479.9|159821.9|159479.9|159821.9|159479.9|159821.9|159479.9|1
1656018080000|2022-06-23 21:01:20|159824.1|159482.1|159824.1|159482.1|159824.1|159482.1|159824.1|159482.1|1
1656018090000|2022-06-23 21:01:30|159821.9|159479.9|159821.9|159479.9|159821.9|159479.9|159821.9|159479.9|1
1656018100000|2022-06-23 21:01:40|159819.4|159477.4|159824.1|159482.1|159824.1|159482.1|159819.4|159477.4|2
1656018110000|2022-06-23 21:01:50|159821.9|159479.9|159821.9|159479.9|159821.9|159479.9|159821.9|159479.9|1
1656018130000|2022-06-23 21:02:10|159821.6|159479.6|159819.6|159477.6|159821.6|159479.6|159819.6|159477.6|2
1656018140000|2022-06-23 21:02:20|159824.3|159482.3|159824.3|159482.3|159824.3|159482.3|159824.3|159482.3|1
1656018150000|2022-06-23 21:02:30|159821.6|159479.6|159821.6|159479.6|159821.6|159479.6|159821.6|159479.6|1
1656018160000|2022-06-23 21:02:40|159819.6|159477.6|159808.8|159466.8|159819.6|159477.6|159808.8|159466.8|2
1656018170000|2022-06-23 21:02:50|159811.6|159469.6|159811.6|159469.6|159811.6|159469.6|159811.6|159469.6|1
1656018180000|2022-06-23 21:03:00|159808.8|159466.8|159808.8|159466.8|159808.8|159466.8|159808.8|159466.8|1
1656018190000|2022-06-23 21:03:10|159811.6|159469.6|159811.5|159469.5|159811.6|159469.6|159811.5|159469.5|2
1656018240000|2022-06-23 21:04:00|159794.2|159452.2|159794.2|159452.2|159794.2|159452.2|159794.2|159452.2|1
1656018250000|2022-06-23 21:04:10|159796.6|159454.6|159796.6|159454.6|159796.6|159454.6|159796.6|159454.6|1
1656018260000|2022-06-23 21:04:20|159813.3|159471.3|159813.3|159471.3|159813.3|159471.3|159813.3|159471.3|1
1656018270000|2022-06-23 21:04:30|159805.2|159463.2|159805.2|159463.2|159805.2|159463.2|159805.2|159463.2|1
1656018280000|2022-06-23 21:04:40|159871.3|159529.3|159871.3|159529.3|159871.3|159529.3|159871.3|159529.3|1
1656018290000|2022-06-23 21:04:50|159860.9|159518.9|159860.9|159518.9|159860.9|159518.9|159860.9|159518.9|1
1656018300000|2022-06-23 21:05:00|159915.4|159573.4|159886.4|159544.4|159915.4|159573.4|159886.4|159544.4|2
1656018310000|2022-06-23 21:05:10|159919.3|159577.3|159921|159579|159976|159634|159919.3|159577.3|4
1656018330000|2022-06-23 21:05:30|159877.8|159535.8|159884.3|159542.3|159884.3|159542.3|159877.8|159535.8|2
1656018340000|2022-06-23 21:05:40|159893.1|159551.1|159893.1|159551.1|159893.1|159551.1|159893.1|159551.1|1
1656018350000|2022-06-23 21:05:50|159891.6|159549.6|159891.6|159549.6|159891.6|159549.6|159891.6|159549.6|1
1656018360000|2022-06-23 21:06:00|159879.3|159537.3|159871|159529|159920.4|159578.4|159871|159529|6
1656018370000|2022-06-23 21:06:10|159871.2|159529.2|159895.9|159553.9|159909.8|159567.8|159871.2|159529.2|3
1656018380000|2022-06-23 21:06:20|159896.1|159554.1|159874.6|159532.6|159896.1|159554.1|159874.6|159532.6|2
1656018390000|2022-06-23 21:06:30|159874.9|159532.9|159874.9|159532.9|159874.9|159532.9|159874.9|159532.9|1
1656018400000|2022-06-23 21:06:40|159875.1|159533.1|159875.1|159533.1|159875.1|159533.1|159875.1|159533.1|1
1656018410000|2022-06-23 21:06:50|159875.4|159533.4|159899|159557|159899|159557|159875.4|159533.4|4
1656018420000|2022-06-23 21:07:00|159920.1|159578.1|159919.5|159577.5|159920.1|159578.1|159882.1|159540.1|7
1656018440000|2022-06-23 21:07:20|159905|159563|159778.2|159436.2|159905|159563|159778.2|159436.2|2
1656018450000|2022-06-23 21:07:30|159793.2|159451.2|159793.2|159451.2|159793.2|159451.2|159793.2|159451.2|1
1656018460000|2022-06-23 21:07:40|159824.6|159482.6|159824.6|159482.6|159824.6|159482.6|159824.6|159482.6|1
1656018470000|2022-06-23 21:07:50|159778.2|159436.2|159778.8|159436.8|159778.8|159436.8|159778.2|159436.2|2
1656018480000|2022-06-23 21:08:00|159793.8|159451.8|159793.8|159451.8|159793.8|159451.8|159793.8|159451.8|1
1656018490000|2022-06-23 21:08:10|159778.8|159436.8|159778.8|159436.8|159778.8|159436.8|159778.8|159436.8|1
1656018510000|2022-06-23 21:08:30|159864.5|159522.5|159848.2|159506.2|159864.5|159522.5|159848.2|159506.2|2
1656018520000|2022-06-23 21:08:40|159849.3|159507.3|159839|159497|159849.3|159507.3|159839|159497|5
1656018530000|2022-06-23 21:08:50|159854.3|159512.3|159839|159497|159854.3|159512.3|159839|159497|3
1656018540000|2022-06-23 21:09:00|159828.1|159486.1|159828.1|159486.1|159828.1|159486.1|159828|159486|3
1656018550000|2022-06-23 21:09:10|159828|159486|159828|159486|159828.1|159486.1|159828|159486|3
1656018560000|2022-06-23 21:09:20|159843.6|159501.6|159828|159486|159843.8|159501.8|159828|159486|4
1656018570000|2022-06-23 21:09:30|159828.9|159486.9|159828|159486|159828.9|159486.9|159828|159486|2
1656018600000|2022-06-23 21:10:00|159822.1|159480.1|159822.2|159480.2|159822.2|159480.2|159822.1|159480.1|2
1656018610000|2022-06-23 21:10:10|159846.4|159504.4|159808.4|159466.4|159846.4|159504.4|159808.4|159466.4|2
1656018620000|2022-06-23 21:10:20|159823.6|159481.6|159846.4|159504.4|159846.4|159504.4|159823.6|159481.6|2
1656018630000|2022-06-23 21:10:30|159865.2|159523.2|159783.4|159441.4|159865.2|159523.2|159758.3|159416.3|3
1656018640000|2022-06-23 21:10:40|159857.6|159515.6|159886.7|159544.7|159886.7|159544.7|159846.9|159504.9|4
1656018650000|2022-06-23 21:10:50|159896.2|159554.2|159894.5|159552.5|159901.3|159559.3|159894.2|159552.2|5
1656018660000|2022-06-23 21:11:00|159891.3|159549.3|159871.9|159529.9|159891.3|159549.3|159871.9|159529.9|3
1656018670000|2022-06-23 21:11:10|159874.2|159532.2|159823.7|159481.7|159874.3|159532.3|159823.7|159481.7|3
1656018680000|2022-06-23 21:11:20|159818|159476|159773|159431|159818|159476|159758.3|159416.3|3
1656018690000|2022-06-23 21:11:30|159802.4|159460.4|159829.9|159487.9|159829.9|159487.9|159802.4|159460.4|2
1656018700000|2022-06-23 21:11:40|159865.3|159523.3|159837.4|159495.4|159896.3|159554.3|159801.3|159459.3|6
1656018710000|2022-06-23 21:11:50|159850.8|159508.8|159842|159500|159851.3|159509.3|159842|159500|3
1656018720000|2022-06-23 21:12:00|159883.7|159541.7|159865.1|159523.1|159883.7|159541.7|159865.1|159523.1|2
1656018730000|2022-06-23 21:12:10|159883.9|159541.9|159814.2|159472.2|159883.9|159541.9|159787.8|159445.8|5
1656018740000|2022-06-23 21:12:20|159857.6|159515.6|159880.5|159538.5|159880.5|159538.5|159847.1|159505.1|3
1656018750000|2022-06-23 21:12:30|159883.8|159541.8|159814.1|159472.1|159899.9|159557.9|159789.6|159447.6|4
1656018760000|2022-06-23 21:12:40|159823.8|159481.8|159847|159505|159857.1|159515.1|159823.8|159481.8|3
1656018770000|2022-06-23 21:12:50|159842|159500|159822.2|159480.2|159842|159500|159822.2|159480.2|2
1656018780000|2022-06-23 21:13:00|159846.5|159504.5|159817.8|159475.8|159846.5|159504.5|159797.7|159455.7|5
1656018790000|2022-06-23 21:13:10|159846.2|159504.2|159865|159523|159865|159523|159846.2|159504.2|2
1656018800000|2022-06-23 21:13:20|159900.7|159558.7|159861.3|159519.3|159900.7|159558.7|159781.2|159439.2|6
1656018810000|2022-06-23 21:13:30|159868.8|159526.8|159858.6|159516.6|159868.8|159526.8|159858.6|159516.6|2
1656018820000|2022-06-23 21:13:40|159851.3|159509.3|159818.6|159476.6|159864.7|159522.7|159818.6|159476.6|5
1656018830000|2022-06-23 21:13:50|159842|159500|159823.8|159481.8|159842|159500|159818.1|159476.1|3
1656018840000|2022-06-23 21:14:00|159846.6|159504.6|159846.6|159504.6|159846.6|159504.6|159801|159459|4
1656018850000|2022-06-23 21:14:10|159865.3|159523.3|159865.3|159523.3|159865.3|159523.3|159865.3|159523.3|1
1656018860000|2022-06-23 21:14:20|159846.6|159504.6|159800.8|159458.8|159846.6|159504.6|159773.2|159431.2|3
1656018870000|2022-06-23 21:14:30|159822.3|159480.3|159822.3|159480.3|159822.3|159480.3|159822.3|159480.3|1
1656018880000|2022-06-23 21:14:40|159836.5|159494.5|159818.1|159476.1|159836.5|159494.5|159797.7|159455.7|4
1656018890000|2022-06-23 21:14:50|159846.6|159504.6|159846.6|159504.6|159846.6|159504.6|159846.6|159504.6|1
1656018910000|2022-06-23 21:15:10|159752|159410|159891.2|159549.2|159907.6|159565.6|159752|159410|6
1656018920000|2022-06-23 21:15:20|159880.2|159538.2|159880.2|159538.2|159880.2|159538.2|159880.2|159538.2|1
1656018930000|2022-06-23 21:15:30|159801.2|159459.2|159829.8|159487.8|159846.9|159504.9|159801.2|159459.2|6
1656018940000|2022-06-23 21:15:40|159823.6|159481.6|159846.4|159504.4|159846.4|159504.4|159823.6|159481.6|2
1656018960000|2022-06-23 21:16:00|159803.7|159461.7|159846.4|159504.4|159846.4|159504.4|159789.5|159447.5|3
1656018980000|2022-06-23 21:16:20|159777.5|159435.5|159822.2|159480.2|159822.2|159480.2|159777.5|159435.5|4
1656018990000|2022-06-23 21:16:30|159863.5|159521.5|159876.2|159534.2|159876.2|159534.2|159863.5|159521.5|2
1656019000000|2022-06-23 21:16:40|159864.8|159522.8|159887.1|159545.1|159901.8|159559.8|159864.7|159522.7|7
1656019010000|2022-06-23 21:16:50|159802.6|159460.6|159816.7|159474.7|159822.3|159480.3|159802.6|159460.6|3
1656019020000|2022-06-23 21:17:00|159829.1|159487.1|159841.3|159499.3|159855.8|159513.8|159829.1|159487.1|3
1656019030000|2022-06-23 21:17:10|159835.6|159493.6|159885.9|159543.9|159885.9|159543.9|159835.6|159493.6|4
1656019040000|2022-06-23 21:17:20|159792.3|159450.3|159850.8|159508.8|159850.8|159508.8|159792.3|159450.3|6
1656019050000|2022-06-23 21:17:30|159901.9|159559.9|159875.3|159533.3|159901.9|159559.9|159875.3|159533.3|2
1656019060000|2022-06-23 21:17:40|159863.8|159521.8|159863.8|159521.8|159863.8|159521.8|159863.8|159521.8|1
1656019070000|2022-06-23 21:17:50|159799.8|159457.8|159823.2|159481.2|159823.2|159481.2|159799.8|159457.8|3
1656019080000|2022-06-23 21:18:00|159821.3|159479.3|159896.8|159554.8|159904.9|159562.9|159821.3|159479.3|4
1656019090000|2022-06-23 21:18:10|159905.9|159563.9|159892.3|159550.3|159905.9|159563.9|159892.3|159550.3|4
1656019100000|2022-06-23 21:18:20|159825.4|159483.4|159843.9|159501.9|159852.3|159510.3|159825.4|159483.4|4
1656019110000|2022-06-23 21:18:30|159876.2|159534.2|159869.9|159527.9|159876.2|159534.2|159869.9|159527.9|3
1656019120000|2022-06-23 21:18:40|159863.5|159521.5|159875|159533|159875|159533|159863.5|159521.5|2
1656019130000|2022-06-23 21:18:50|159888.4|159546.4|159865.8|159523.8|159888.4|159546.4|159799.4|159457.4|6
1656019140000|2022-06-23 21:19:00|159908.5|159566.5|159986.8|159644.8|159986.8|159644.8|159886|159544|4
1656019150000|2022-06-23 21:19:10|159902.3|159560.3|159850.6|159508.6|159902.3|159560.3|159845.6|159503.6|6
1656019160000|2022-06-23 21:19:20|159850|159508|159880.7|159538.7|159892.9|159550.9|159850|159508|3
1656019170000|2022-06-23 21:19:30|159874.1|159532.1|159864.1|159522.1|159874.1|159532.1|159859.6|159517.6|3
1656019180000|2022-06-23 21:19:40|159827|159485|159889.9|159547.9|159903.6|159561.6|159826.4|159484.4|5
1656019190000|2022-06-23 21:19:50|159882.8|159540.8|159893.1|159551.1|159893.1|159551.1|159882.8|159540.8|2
1656019200000|2022-06-23 21:20:00|159796.2|159454.2|159865.8|159523.8|159865.8|159523.8|159796.2|159454.2|4
1656019210000|2022-06-23 21:20:10|159866.9|159524.9|159874.1|159532.1|159874.1|159532.1|159864.5|159522.5|3
1656019220000|2022-06-23 21:20:20|159798.3|159456.3|159826.3|159484.3|159826.3|159484.3|159798.3|159456.3|5
1656019240000|2022-06-23 21:20:40|159759.1|159417.1|159888.6|159546.6|159888.6|159546.6|159759.1|159417.1|5
1656019250000|2022-06-23 21:20:50|159882.6|159540.6|159897.7|159555.7|159908|159566|159882.6|159540.6|4
1656019260000|2022-06-23 21:21:00|159882.5|159540.5|159902.4|159560.4|159902.4|159560.4|159882.5|159540.5|4
1656019270000|2022-06-23 21:21:10|159870|159528|159865.6|159523.6|159870|159528|159861.3|159519.3|3
1656019280000|2022-06-23 21:21:20|159893|159551|159882.5|159540.5|159909.7|159567.7|159882.5|159540.5|6
1656019290000|2022-06-23 21:21:30|159903.3|159561.3|159897.6|159555.6|159904.5|159562.5|159892.8|159550.8|5
1656019300000|2022-06-23 21:21:40|159807.4|159465.4|159843.4|159501.4|159843.5|159501.5|159807.4|159465.4|5
1656019310000|2022-06-23 21:21:50|159857.2|159515.2|159843.4|159501.4|159857.2|159515.2|159843.4|159501.4|3
1656019320000|2022-06-23 21:22:00|159837.8|159495.8|159873.6|159531.6|159885.5|159543.5|159837.8|159495.8|4
1656019330000|2022-06-23 21:22:10|159796.8|159454.8|159885.4|159543.4|159886.8|159544.8|159796.8|159454.8|6
1656019340000|2022-06-23 21:22:20|159867.7|159525.7|159867.8|159525.8|159867.8|159525.8|159849.9|159507.9|3
1656019350000|2022-06-23 21:22:30|159901.7|159559.7|159894.5|159552.5|159907|159565|159894.5|159552.5|3
1656019360000|2022-06-23 21:22:40|159790|159448|159859.9|159517.9|159859.9|159517.9|159790|159448|6
1656019370000|2022-06-23 21:22:50|159843.5|159501.5|159837.9|159495.9|159843.5|159501.5|159837.9|159495.9|2
1656019380000|2022-06-23 21:23:00|159850|159508|159850|159508|159850|159508|159850|159508|1
1656019390000|2022-06-23 21:23:10|159803.5|159461.5|159850|159508|159850|159508|159803.5|159461.5|3
1656019400000|2022-06-23 21:23:20|159885.5|159543.5|159878.3|159536.3|159885.5|159543.5|159878.2|159536.2|5
1656019410000|2022-06-23 21:23:30|159793.1|159451.1|159843.2|159501.2|159858.1|159516.1|159793.1|159451.1|3
1656019420000|2022-06-23 21:23:40|159837.7|159495.7|159837.7|159495.7|159856.3|159514.3|159837.7|159495.7|4
1656019430000|2022-06-23 21:23:50|159849.6|159507.6|159849.6|159507.6|159849.6|159507.6|159849.6|159507.6|1
1656019440000|2022-06-23 21:24:00|159800.1|159458.1|159878.2|159536.2|159878.2|159536.2|159800.1|159458.1|6
1656019450000|2022-06-23 21:24:10|159903.2|159561.2|159878.3|159536.3|159903.2|159561.2|159878.2|159536.2|3
1656019460000|2022-06-23 21:24:20|159782|159440|159831.3|159489.3|159831.3|159489.3|159782|159440|3
1656019470000|2022-06-23 21:24:30|159823.8|159481.8|159900.6|159558.6|159900.6|159558.6|159823.8|159481.8|4
1656019480000|2022-06-23 21:24:40|159831.7|159489.7|159848.7|159506.7|159852|159510|159831.7|159489.7|5
1656019490000|2022-06-23 21:24:50|159873.2|159531.2|159867.3|159525.3|159885.1|159543.1|159867.2|159525.2|5
1656019500000|2022-06-23 21:25:00|159835.8|159493.8|159892.4|159550.4|159892.4|159550.4|159835.8|159493.8|4
1656019510000|2022-06-23 21:25:10|159875.2|159533.2|159874.3|159532.3|159875.2|159533.2|159842.9|159500.9|6
1656019520000|2022-06-23 21:25:20|159862.6|159520.6|159896.1|159554.1|159896.1|159554.1|159862.6|159520.6|3
1656019530000|2022-06-23 21:25:30|159823.2|159481.2|159851.7|159509.7|159851.7|159509.7|159823.2|159481.2|4
1656019540000|2022-06-23 21:25:40|159856.5|159514.5|159869.2|159527.2|159869.2|159527.2|159856.5|159514.5|2
1656019550000|2022-06-23 21:25:50|159803|159461|159824.5|159482.5|159824.5|159482.5|159803|159461|3
1656019560000|2022-06-23 21:26:00|159849.2|159507.2|159885.2|159543.2|159894.2|159552.2|159849.2|159507.2|5
1656019570000|2022-06-23 21:26:10|159901.5|159559.5|159888|159546|159901.5|159559.5|159888|159546|4
1656019580000|2022-06-23 21:26:20|159800.7|159458.7|159859.6|159517.6|159859.6|159517.6|159800.7|159458.7|5
1656019590000|2022-06-23 21:26:30|159848|159506|159843.1|159501.1|159862.6|159520.6|159843.1|159501.1|3
1656019600000|2022-06-23 21:26:40|159839.1|159497.1|159824.5|159482.5|159839.1|159497.1|159808.1|159466.1|3
1656019610000|2022-06-23 21:26:50|159818.4|159476.4|159824.5|159482.5|159824.5|159482.5|159818.4|159476.4|2
1656019620000|2022-06-23 21:27:00|159867.3|159525.3|159867.3|159525.3|159867.3|159525.3|159867.3|159525.3|1
1656019630000|2022-06-23 21:27:10|159758.8|159416.8|159823.6|159481.6|159831.1|159489.1|159758.8|159416.8|3
1656019650000|2022-06-23 21:27:30|159785.9|159443.9|159849.2|159507.2|159849.2|159507.2|159785.9|159443.9|4
1656019660000|2022-06-23 21:27:40|159849.3|159507.3|159849.3|159507.3|159849.3|159507.3|159849.3|159507.3|1
1656019670000|2022-06-23 21:27:50|159803.1|159461.1|159849.3|159507.3|159849.3|159507.3|159803.1|159461.1|3
1656019680000|2022-06-23 21:28:00|159867.4|159525.4|159867.4|159525.4|159867.4|159525.4|159867.4|159525.4|1
1656019690000|2022-06-23 21:28:10|159867.5|159525.5|159895.9|159553.9|159895.9|159553.9|159867.5|159525.5|2
1656019700000|2022-06-23 21:28:20|159816.8|159474.8|159846.2|159504.2|159847.8|159505.8|159816.8|159474.8|4
1656019710000|2022-06-23 21:28:30|159849.7|159507.7|159849.6|159507.6|159849.7|159507.7|159849.6|159507.6|2
1656019730000|2022-06-23 21:28:50|159796.6|159454.6|159867.5|159525.5|159894.2|159552.2|159796.6|159454.6|4
1656019740000|2022-06-23 21:29:00|159902.3|159560.3|159896.9|159554.9|159904.9|159562.9|159896.5|159554.5|6
1656019750000|2022-06-23 21:29:10|159811.4|159469.4|159894.6|159552.6|159896.1|159554.1|159811.4|159469.4|12
1656019760000|2022-06-23 21:29:20|159893.9|159551.9|159919.1|159577.1|159919.3|159577.3|159891.8|159549.8|18
1656019770000|2022-06-23 21:29:30|159919.4|159577.4|159918.1|159576.1|159919.6|159577.6|159918.1|159576.1|21
1656019780000|2022-06-23 21:29:40|159918.2|159576.2|159889.4|159547.4|159918.2|159576.2|159848.9|159506.9|16
1656019790000|2022-06-23 21:29:50|159888.4|159546.4|159894|159552|159894|159552|159888|159546|15
1656019800000|2022-06-23 21:30:00|159855.5|159513.5|159891.4|159549.4|159895.5|159553.5|159853.3|159511.3|16
1656019810000|2022-06-23 21:30:10|159887.9|159545.9|159884.3|159542.3|159898.3|159556.3|159884.3|159542.3|17
1656019820000|2022-06-23 21:30:20|159905.4|159563.4|159881.7|159539.7|159905.4|159563.4|159844.3|159502.3|20
1656019830000|2022-06-23 21:30:30|159887.5|159545.5|159883.1|159541.1|159887.5|159545.5|159877.6|159535.6|19
1656019840000|2022-06-23 21:30:40|159914.4|159572.4|159913.2|159571.2|159915.1|159573.1|159913.2|159571.2|13
1656019850000|2022-06-23 21:30:50|159913.6|159571.6|159882.5|159540.5|159913.6|159571.6|159840|159498|16
1656019860000|2022-06-23 21:31:00|159875.1|159533.1|159884.7|159542.7|159888.8|159546.8|159874.8|159532.8|15
1656019870000|2022-06-23 21:31:10|159877.7|159535.7|159914.5|159572.5|159915.1|159573.1|159877.7|159535.7|14
1656019880000|2022-06-23 21:31:20|159914.7|159572.7|159881.2|159539.2|159914.7|159572.7|159840.6|159498.6|15
1656019890000|2022-06-23 21:31:30|159873|159531|159885.1|159543.1|159885.1|159543.1|159872.9|159530.9|12
1656019900000|2022-06-23 21:31:40|159877|159535|159913.4|159571.4|159913.6|159571.6|159877|159535|10
1656019910000|2022-06-23 21:31:50|159816.7|159474.7|159879.7|159537.7|159881.2|159539.2|159816.7|159474.7|9
1656019920000|2022-06-23 21:32:00|159873|159531|159888.9|159546.9|159888.9|159546.9|159873|159531|9
1656019930000|2022-06-23 21:32:10|159913.1|159571.1|159915.1|159573.1|159916.3|159574.3|159913.1|159571.1|7
1656019940000|2022-06-23 21:32:20|159926.5|159584.5|159914.4|159572.4|159940.4|159598.4|159910.7|159568.7|8
1656019950000|2022-06-23 21:32:30|159910.9|159568.9|159913.5|159571.5|159915.1|159573.1|159910.9|159568.9|6
1656019960000|2022-06-23 21:32:40|159911|159569|159912.3|159570.3|159915|159573|159911|159569|5
1656019970000|2022-06-23 21:32:50|159822.7|159480.7|159852.3|159510.3|159852.3|159510.3|159822.7|159480.7|3
1656019980000|2022-06-23 21:33:00|159859.1|159517.1|159902.2|159560.2|159902.2|159560.2|159859.1|159517.1|3
1656019990000|2022-06-23 21:33:10|159941.6|159599.6|159923.2|159581.2|159941.6|159599.6|159923.2|159581.2|4
1656020000000|2022-06-23 21:33:20|159902.1|159560.1|159913.9|159571.9|159913.9|159571.9|159902.1|159560.1|4
1656020010000|2022-06-23 21:33:30|159913.8|159571.8|159910.2|159568.2|159913.8|159571.8|159910.2|159568.2|3
1656020020000|2022-06-23 21:33:40|159786.6|159444.6|159869.5|159527.5|159869.5|159527.5|159786.6|159444.6|5
1656020030000|2022-06-23 21:33:50|159863.2|159521.2|159870.7|159528.7|159873.2|159531.2|159863.2|159521.2|4
1656020040000|2022-06-23 21:34:00|159947.8|159605.8|159924.1|159582.1|159947.8|159605.8|159924.1|159582.1|3
1656020050000|2022-06-23 21:34:10|159913.9|159571.9|159909.2|159567.2|159915.1|159573.1|159909.2|159567.2|3
1656020060000|2022-06-23 21:34:20|159947.8|159605.8|159909.7|159567.7|159947.8|159605.8|159853.5|159511.5|6
1656020070000|2022-06-23 21:34:30|159908.9|159566.9|159905.8|159563.8|159908.9|159566.9|159905.8|159563.8|2
1656020080000|2022-06-23 21:34:40|159908.4|159566.4|159910|159568|159913.8|159571.8|159908.4|159566.4|4
1656020090000|2022-06-23 21:34:50|159814.7|159472.7|159907.7|159565.7|159921|159579|159814.7|159472.7|4
1656020100000|2022-06-23 21:35:00|159904|159562|159914.5|159572.5|159914.5|159572.5|159904|159562|2
1656020110000|2022-06-23 21:35:10|159911.7|159569.7|159910.7|159568.7|159911.7|159569.7|159910.1|159568.1|3
1656020120000|2022-06-23 21:35:20|159819.7|159477.7|159872.8|159530.8|159872.8|159530.8|159819.7|159477.7|4
1656020130000|2022-06-23 21:35:30|159860.2|159518.2|159911.5|159569.5|159912.6|159570.6|159860.2|159518.2|5
1656020140000|2022-06-23 21:35:40|159910.1|159568.1|159908.7|159566.7|159910.1|159568.1|159908.7|159566.7|2
1656020150000|2022-06-23 21:35:50|159938.8|159596.8|159925.5|159583.5|159938.8|159596.8|159925.4|159583.4|5
1656020160000|2022-06-23 21:36:00|159905.1|159563.1|159905.1|159563.1|159905.1|159563.1|159905.1|159563.1|1
1656020170000|2022-06-23 21:36:10|159907.2|159565.2|159909.3|159567.3|159909.3|159567.3|159907.2|159565.2|2
1656020180000|2022-06-23 21:36:20|159805.5|159463.5|159850.2|159508.2|159850.2|159508.2|159805.5|159463.5|2
1656020190000|2022-06-23 21:36:30|159857|159515|159855.1|159513.1|159859.2|159517.2|159855.1|159513.1|3
1656020200000|2022-06-23 21:36:40|159850.3|159508.3|159910.5|159568.5|159911.6|159569.6|159850.3|159508.3|4
1656020210000|2022-06-23 21:36:50|159943.5|159601.5|159918.2|159576.2|159943.5|159601.5|159913.9|159571.9|4
1656020220000|2022-06-23 21:37:00|159911.6|159569.6|159908|159566|159911.6|159569.6|159905.3|159563.3|4
1656020230000|2022-06-23 21:37:10|159793.5|159451.5|159910.1|159568.1|159913.4|159571.4|159793.5|159451.5|5
1656020240000|2022-06-23 21:37:20|159909.5|159567.5|159914.5|159572.5|159914.7|159572.7|159909.5|159567.5|3
1656020250000|2022-06-23 21:37:30|159837.7|159495.7|159868.4|159526.4|159868.4|159526.4|159837.7|159495.7|3
1656020260000|2022-06-23 21:37:40|159907.9|159565.9|159909.3|159567.3|159915.2|159573.2|159907.9|159565.9|4
1656020270000|2022-06-23 21:37:50|159919.7|159577.7|159917.1|159575.1|159921.7|159579.7|159917.1|159575.1|5
1656020280000|2022-06-23 21:38:00|159924.4|159582.4|159849.5|159507.5|159924.5|159582.5|159849.5|159507.5|3
1656020290000|2022-06-23 21:38:10|159865.5|159523.5|159906|159564|159907.6|159565.6|159865.5|159523.5|4
1656020300000|2022-06-23 21:38:20|159804.1|159462.1|159851.1|159509.1|159851.1|159509.1|159804.1|159462.1|4
1656020310000|2022-06-23 21:38:30|159854.3|159512.3|159903.5|159561.5|159903.5|159561.5|159854.3|159512.3|2
1656020330000|2022-06-23 21:38:50|159942.4|159600.4|159908.5|159566.5|159942.4|159600.4|159903.5|159561.5|4
1656020340000|2022-06-23 21:39:00|159906|159564|159908.5|159566.5|159909.5|159567.5|159906|159564|3
1656020350000|2022-06-23 21:39:10|159793.7|159451.7|159849.4|159507.4|159849.4|159507.4|159793.7|159451.7|3
1656020360000|2022-06-23 21:39:20|159860|159518|159858.6|159516.6|159860|159518|159858.6|159516.6|2
1656020370000|2022-06-23 21:39:30|159903.5|159561.5|159903.5|159561.5|159903.5|159561.5|159903.5|159561.5|1
1656020380000|2022-06-23 21:39:40|159948|159606|159907.9|159565.9|159948|159606|159904.2|159562.2|4
1656020390000|2022-06-23 21:39:50|159915.2|159573.2|159909|159567|159915.2|159573.2|159909|159567|4
1656020400000|2022-06-23 21:40:00|159794|159452|159869.2|159527.2|159877.2|159535.2|159794|159452|5
1656020410000|2022-06-23 21:40:10|159865.6|159523.6|159876.4|159534.4|159880.9|159538.9|159865.6|159523.6|10
1656020420000|2022-06-23 21:40:20|159868|159526|159900.6|159558.6|159900.6|159558.6|159868|159526|5
1656020430000|2022-06-23 21:40:30|159811|159469|159876.2|159534.2|159876.2|159534.2|159811|159469|9
1656020440000|2022-06-23 21:40:40|159864|159522|159905.5|159563.5|159905.5|159563.5|159864|159522|5
1656020450000|2022-06-23 21:40:50|159903|159561|159907|159565|159909.2|159567.2|159903|159561|4
1656020460000|2022-06-23 21:41:00|159830.9|159488.9|159876.2|159534.2|159876.2|159534.2|159830.9|159488.9|5
1656020470000|2022-06-23 21:41:10|159870.9|159528.9|159874.3|159532.3|159874.3|159532.3|159862.8|159520.8|6
1656020480000|2022-06-23 21:41:20|159932.2|159590.2|159882.8|159540.8|159932.2|159590.2|159856.9|159514.9|9
1656020490000|2022-06-23 21:41:30|159877.5|159535.5|159881.8|159539.8|159881.8|159539.8|159868.8|159526.8|4
1656020500000|2022-06-23 21:41:40|159830.3|159488.3|159880|159538|159880|159538|159830.3|159488.3|7
1656020510000|2022-06-23 21:41:50|159873.8|159531.8|159903.4|159561.4|159903.4|159561.4|159873.8|159531.8|3
1656020520000|2022-06-23 21:42:00|159913.2|159571.2|159912|159570|159913.2|159571.2|159907.4|159565.4|5
1656020530000|2022-06-23 21:42:10|159841.4|159499.4|159858.2|159516.2|159917.7|159575.7|159841.4|159499.4|4
1656020540000|2022-06-23 21:42:20|159869.8|159527.8|159905.8|159563.8|159905.8|159563.8|159869.8|159527.8|3
1656020550000|2022-06-23 21:42:30|159886.7|159544.7|159871.3|159529.3|159909.7|159567.7|159871.3|159529.3|5
1656020560000|2022-06-23 21:42:40|159858.2|159516.2|159904.9|159562.9|159904.9|159562.9|159858.2|159516.2|3
1656020570000|2022-06-23 21:42:50|159908|159566|159903.6|159561.6|159908|159566|159903.6|159561.6|3
1656020580000|2022-06-23 21:43:00|159808.8|159466.8|159846.5|159504.5|159846.5|159504.5|159808.8|159466.8|4
1656020590000|2022-06-23 21:43:10|159916.3|159574.3|159897.7|159555.7|159916.3|159574.3|159897.7|159555.7|4
1656020600000|2022-06-23 21:43:20|159939.4|159597.4|159897.6|159555.6|159939.4|159597.4|159897.6|159555.6|3
1656020610000|2022-06-23 21:43:30|159913.3|159571.3|159905.5|159563.5|159913.3|159571.3|159905.5|159563.5|3
1656020620000|2022-06-23 21:43:40|159758.2|159416.2|159861.3|159519.3|159861.3|159519.3|159758.2|159416.2|6
1656020630000|2022-06-23 21:43:50|159853.8|159511.8|159853.8|159511.8|159853.8|159511.8|159853.8|159511.8|1
1656020640000|2022-06-23 21:44:00|159803.2|159461.2|159916.3|159574.3|159922.9|159580.9|159803.2|159461.2|4
1656020650000|2022-06-23 21:44:10|159967.9|159668.7|159897.9|159555.9|159967.9|159668.7|159897.9|159555.9|5
1656020660000|2022-06-23 21:44:20|159907|159565|159907|159565|159907|159565|159907|159565|1
1656020670000|2022-06-23 21:44:30|159808.9|159466.9|159827.5|159485.5|159827.5|159485.5|159808.9|159466.9|3
1656020680000|2022-06-23 21:44:40|159907.7|159565.7|159896|159554|159907.7|159565.7|159896|159554|3
1656020690000|2022-06-23 21:44:50|159904.2|159562.2|159901.9|159559.9|159904.2|159562.2|159901.9|159559.9|2
1656020700000|2022-06-23 21:45:00|159946.8|159604.8|159741.8|159399.8|159946.8|159604.8|159719.1|159377.1|17
1656020710000|2022-06-23 21:45:10|159742.4|159400.4|159795.8|159453.8|159823.2|159481.2|159719.9|159377.9|9
1656020720000|2022-06-23 21:45:20|159767.2|159425.2|159781.4|159439.4|159850.9|159508.9|159752.3|159410.3|10
1656020730000|2022-06-23 21:45:30|159755.5|159413.5|159849.6|159507.6|159856.6|159514.6|159755.5|159413.5|11
1656020740000|2022-06-23 21:45:40|159833.1|159491.1|159830.2|159488.2|159856.9|159514.9|159822.4|159480.4|13
1656020750000|2022-06-23 21:45:50|159830.3|159488.3|159805.7|159463.7|159835.4|159493.4|159789.8|159447.8|11
1656020760000|2022-06-23 21:46:00|159796.6|159454.6|159775.2|159433.2|159821.4|159479.4|159775.2|159433.2|7
1656020770000|2022-06-23 21:46:10|159794.4|159452.4|159786.8|159444.8|159833|159491|159783|159441|8
1656020780000|2022-06-23 21:46:20|159769|159427|159808.2|159466.2|159832.9|159490.9|159769|159427|7
1656020790000|2022-06-23 21:46:30|159833.8|159491.8|159826|159484|159833.8|159491.8|159796.8|159454.8|4
1656020800000|2022-06-23 21:46:40|159838.8|159496.8|159889.8|159547.8|159889.8|159547.8|159800|159458|5
1656020810000|2022-06-23 21:46:50|159797.9|159455.9|159849|159507|159849|159507|159797.9|159455.9|4
1656020820000|2022-06-23 21:47:00|159863.8|159521.8|159780.1|159438.1|159907.6|159565.6|159780.1|159438.1|4
1656020830000|2022-06-23 21:47:10|159821.3|159479.3|159857.4|159515.4|159858.6|159516.6|159821.2|159479.2|5
1656020840000|2022-06-23 21:47:20|159848.1|159506.1|159848.1|159506.1|159848.1|159506.1|159848.1|159506.1|1
1656020850000|2022-06-23 21:47:30|159860.8|159518.8|159852.9|159510.9|159864.4|159522.4|159812.7|159470.7|6
1656020860000|2022-06-23 21:47:40|159839.4|159497.4|159916.8|159574.8|159916.8|159574.8|159839.4|159497.4|3
1656020870000|2022-06-23 21:47:50|159776.3|159434.3|159833.5|159491.5|159833.5|159491.5|159776.3|159434.3|3
1656020880000|2022-06-23 21:48:00|159817.5|159475.5|159748.7|159406.7|159817.5|159475.5|159748.7|159406.7|3
1656020900000|2022-06-23 21:48:20|159772.3|159430.3|159859.1|159517.1|159859.1|159517.1|159772.3|159430.3|4
1656020910000|2022-06-23 21:48:30|159842.8|159500.8|159842.8|159500.8|159842.8|159500.8|159842.8|159500.8|1
1656020920000|2022-06-23 21:48:40|159781.7|159439.7|159789.9|159447.9|159793.7|159451.7|159781.7|159439.7|3
1656020930000|2022-06-23 21:48:50|159847.6|159505.6|159847.6|159505.6|159847.6|159505.6|159847.6|159505.6|1
1656020940000|2022-06-23 21:49:00|159919.6|159577.6|159919.6|159577.6|159919.6|159577.6|159919.6|159577.6|1
1656020950000|2022-06-23 21:49:10|159912.7|159570.7|159811.6|159469.6|159912.7|159570.7|159788|159446|3
1656020960000|2022-06-23 21:49:20|159856.1|159514.1|159819.4|159477.4|159856.1|159514.1|159819.4|159477.4|3
1656020980000|2022-06-23 21:49:40|159748.7|159406.7|159748.7|159406.7|159748.7|159406.7|159748.7|159406.7|1
1656020990000|2022-06-23 21:49:50|159744.4|159402.4|159744.4|159402.4|159744.4|159402.4|159744.4|159402.4|1
1656021000000|2022-06-23 21:50:00|159795.8|159453.8|159795.8|159453.8|159795.8|159453.8|159795.8|159453.8|1
1656021010000|2022-06-23 21:50:10|159769.2|159427.2|159846.2|159504.2|159846.2|159504.2|159769.2|159427.2|3
1656021020000|2022-06-23 21:50:20|159829.3|159487.3|159801.3|159459.3|159829.3|159487.3|159801.3|159459.3|3
1656021040000|2022-06-23 21:50:40|159745.9|159403.9|159717|159375|159745.9|159403.9|159717|159375|3
1656021060000|2022-06-23 21:51:00|159916.4|159574.4|159845.5|159503.5|159916.4|159574.4|159790.6|159448.6|6
1656021070000|2022-06-23 21:51:10|159865.6|159523.6|159860.6|159518.6|159870.4|159528.4|159860.6|159518.6|4
1656021080000|2022-06-23 21:51:20|159797.5|159455.5|159836.4|159494.4|159836.4|159494.4|159797.5|159455.5|4
1656021090000|2022-06-23 21:51:30|159919.1|159577.1|159917.3|159575.3|159919.1|159577.1|159917.3|159575.3|3
1656021100000|2022-06-23 21:51:40|159746.1|159404.1|159801.2|159459.2|159801.2|159459.2|159746.1|159404.1|2
1656021110000|2022-06-23 21:51:50|159871.1|159529.1|159870.7|159528.7|159871.1|159529.1|159870.7|159528.7|2
1656021120000|2022-06-23 21:52:00|159808.9|159466.9|159794.3|159452.3|159808.9|159466.9|159794.3|159452.3|2
1656021130000|2022-06-23 21:52:10|159828.7|159486.7|159868.6|159526.6|159868.6|159526.6|159828.7|159486.7|4
1656021140000|2022-06-23 21:52:20|159918.7|159576.7|159918|159576|159919.6|159577.6|159917.5|159575.5|4
1656021150000|2022-06-23 21:52:30|159767.1|159425.1|159849.3|159507.3|159849.3|159507.3|159767.1|159425.1|5
1656021160000|2022-06-23 21:52:40|159860.6|159518.6|159860.6|159518.6|159860.6|159518.6|159860.6|159518.6|1
1656021170000|2022-06-23 21:52:50|159765.2|159423.2|159782.5|159440.5|159801.2|159459.2|159765.2|159423.2|4
1656021180000|2022-06-23 21:53:00|159834.9|159492.9|159834.9|159492.9|159834.9|159492.9|159834.9|159492.9|1
1656021190000|2022-06-23 21:53:10|159815.3|159473.3|159717|159375|159815.3|159473.3|159717|159375|3
1656021220000|2022-06-23 21:53:40|159742.9|159400.9|159834.9|159492.9|159834.9|159492.9|159742.9|159400.9|3
1656021230000|2022-06-23 21:53:50|159856.5|159514.5|159917.3|159575.3|159918|159576|159856.5|159514.5|3
1656021240000|2022-06-23 21:54:00|159767.1|159425.1|159816.2|159474.2|159816.2|159474.2|159767.1|159425.1|2
1656021250000|2022-06-23 21:54:10|159782.5|159440.5|159916|159574|159921|159579|159782.5|159440.5|3
1656021260000|2022-06-23 21:54:20|159745.1|159403.1|159766.2|159424.2|159766.2|159424.2|159745.1|159403.1|2
1656021270000|2022-06-23 21:54:30|159834.9|159492.9|159834.9|159492.9|159834.9|159492.9|159834.9|159492.9|1
1656021290000|2022-06-23 21:54:50|159745.1|159403.1|159834.9|159492.9|159834.9|159492.9|159745.1|159403.1|3
1656021300000|2022-06-23 21:55:00|159815.3|159473.3|159815.3|159473.3|159815.3|159473.3|159815.3|159473.3|1
1656021310000|2022-06-23 21:55:10|159919.1|159577.1|159917.3|159575.3|159919.1|159577.1|159917.3|159575.3|2
1656021320000|2022-06-23 21:55:20|159717|159375|159834.9|159492.9|159834.9|159492.9|159717|159375|2
1656021330000|2022-06-23 21:55:30|159915|159573|159915|159573|159915|159573|159915|159573|1
1656021340000|2022-06-23 21:55:40|159796.4|159454.4|159817.1|159475.1|159817.1|159475.1|159796.4|159454.4|3
1656021350000|2022-06-23 21:55:50|159782.5|159440.5|159867.2|159525.2|159867.2|159525.2|159782.5|159440.5|3
1656021360000|2022-06-23 21:56:00|159837.2|159495.2|159917.3|159575.3|159919.7|159577.7|159837.2|159495.2|4
1656021370000|2022-06-23 21:56:10|159783.4|159441.4|159830.4|159488.4|159873|159531|159783.4|159441.4|5
1656021380000|2022-06-23 21:56:20|159858.3|159516.3|159916.5|159574.5|159916.5|159574.5|159858.3|159516.3|2
1656021390000|2022-06-23 21:56:30|159781.7|159439.7|159876.5|159534.5|159876.5|159534.5|159781.7|159439.7|4
1656021400000|2022-06-23 21:56:40|159870.6|159528.6|159874.9|159532.9|159874.9|159532.9|159851.8|159509.8|3
1656021410000|2022-06-23 21:56:50|159873.2|159531.2|159817.1|159475.1|159873.2|159531.2|159817.1|159475.1|4
1656021420000|2022-06-23 21:57:00|159849.3|159507.3|159836.4|159494.4|159849.3|159507.3|159836.4|159494.4|2
1656021430000|2022-06-23 21:57:10|159916.5|159574.5|159916.5|159574.5|159916.5|159574.5|159916.5|159574.5|1
1656021440000|2022-06-23 21:57:20|159914|159572|159804.5|159462.5|159914|159572|159804.5|159462.5|3
1656021450000|2022-06-23 21:57:30|159834.9|159492.9|159815.3|159473.3|159834.9|159492.9|159815.3|159473.3|2
1656021460000|2022-06-23 21:57:40|159918|159576|159918|159576|159918|159576|159918|159576|1
1656021470000|2022-06-23 21:57:50|159757.8|159415.8|159717|159375|159772.6|159430.6|159717|159375|3
1656021480000|2022-06-23 21:58:00|159834.9|159492.9|159828.7|159486.7|159860.6|159518.6|159828.7|159486.7|3
1656021490000|2022-06-23 21:58:10|159767.1|159425.1|159916.4|159574.4|159916.4|159574.4|159767.1|159425.1|6
1656021500000|2022-06-23 21:58:20|159912.4|159570.4|159916|159574|159918|159576|159912.4|159570.4|3
1656021510000|2022-06-23 21:58:30|159916.8|159574.8|159919.2|159577.2|159919.2|159577.2|159916.8|159574.8|3
1656021520000|2022-06-23 21:58:40|159791.4|159449.4|159817.1|159475.1|159817.1|159475.1|159791.4|159449.4|3
1656021530000|2022-06-23 21:58:50|159921|159579|159921|159579|159921|159579|159921|159579|1
1656021540000|2022-06-23 21:59:00|159916.5|159574.5|159918|159576|159918.5|159576.5|159916.5|159574.5|3
1656021550000|2022-06-23 21:59:10|159766.2|159424.2|159921|159579|159921|159579|159766.2|159424.2|4
1656021560000|2022-06-23 21:59:20|159917.3|159575.3|159917.3|159575.3|159917.3|159575.3|159917.3|159575.3|1
1656021570000|2022-06-23 21:59:30|159918.9|159576.9|159849.3|159507.3|159918.9|159576.9|159767.1|159425.1|5
1656021580000|2022-06-23 21:59:40|159836.4|159494.4|159918|159576|159919.1|159577.1|159836.4|159494.4|3
1656021590000|2022-06-23 21:59:50|159919.7|159577.7|159919.5|159577.5|159919.7|159577.7|159918|159576|5
1656021600000|2022-06-23 22:00:00|159772.6|159430.6|159858.3|159516.3|159918|159576|159772.6|159430.6|20
1656021610000|2022-06-23 22:00:10|159859.6|159517.6|159839.2|159497.2|159870.4|159528.4|159839.2|159497.2|18
1656021620000|2022-06-23 22:00:20|159853.7|159511.7|159872.8|159530.8|159873.8|159531.8|159848.9|159506.9|8
1656021630000|2022-06-23 22:00:30|159871.6|159529.6|159859.2|159517.2|159871.6|159529.6|159796.8|159454.8|11
1656021640000|2022-06-23 22:00:40|159868.3|159526.3|159871.3|159529.3|159876.1|159534.1|159863.8|159521.8|5
1656021650000|2022-06-23 22:00:50|159877.7|159535.7|159827.7|159485.7|159919.4|159577.4|159777|159435|11
1656021660000|2022-06-23 22:01:00|159876.6|159534.6|159773.1|159431.1|159876.8|159534.8|159773.1|159431.1|12
1656021670000|2022-06-23 22:01:10|159818.3|159476.3|159813.8|159471.8|159839.1|159497.1|159751.2|159409.2|14
1656021680000|2022-06-23 22:01:20|159805.7|159463.7|159778.9|159436.9|159824.6|159482.6|159778.9|159436.9|10
1656021690000|2022-06-23 22:01:30|159733.8|159391.8|159787.3|159445.3|159792.9|159450.9|159733.8|159391.8|11
1656021700000|2022-06-23 22:01:40|159734.2|159392.2|159727.4|159385.4|159734.2|159392.2|159720.6|159378.6|6
1656021710000|2022-06-23 22:01:50|159871|159529|159899.6|159557.6|159901|159559|159871|159529|3
1656021720000|2022-06-23 22:02:00|159619.8|159277.8|159649.3|159307.3|159701.4|159359.4|159619.8|159277.8|6
1656021730000|2022-06-23 22:02:10|159667.8|159325.8|159802.6|159460.6|159845.8|159503.8|159667.8|159325.8|16
1656021740000|2022-06-23 22:02:20|159802.5|159460.5|159835.9|159493.9|159835.9|159493.9|159800.3|159458.3|10
1656021760000|2022-06-23 22:02:40|159761.8|159419.8|159761.8|159419.8|159761.8|159419.8|159761.8|159419.8|1
1656021770000|2022-06-23 22:02:50|159869.5|159527.5|159888.6|159546.6|159892.3|159550.3|159869.5|159527.5|3
1656021780000|2022-06-23 22:03:00|159870.1|159528.1|159865.2|159523.2|159879.6|159537.6|159865.2|159523.2|4
1656021790000|2022-06-23 22:03:10|159876.8|159534.8|159858.4|159516.4|159884.7|159542.7|159858.4|159516.4|6
1656021800000|2022-06-23 22:03:20|159858|159516|159868.7|159526.7|159874.3|159532.3|159833.4|159491.4|7
1656021810000|2022-06-23 22:03:30|159759.2|159417.2|159855.5|159513.5|159855.5|159513.5|159759.2|159417.2|6
1656021820000|2022-06-23 22:03:40|159859.6|159517.6|159881.4|159539.4|159894.9|159552.9|159859.6|159517.6|7
1656021830000|2022-06-23 22:03:50|159877|159535|159846.5|159504.5|159877|159535|159829.3|159487.3|4
1656021840000|2022-06-23 22:04:00|159857.9|159515.9|159844.3|159502.3|159857.9|159515.9|159844.3|159502.3|2
1656021850000|2022-06-23 22:04:10|159854.3|159512.3|159856|159514|159856|159514|159847.6|159505.6|4
1656021860000|2022-06-23 22:04:20|159870.7|159528.7|159869.8|159527.8|159902.3|159560.3|159869.8|159527.8|7
1656021870000|2022-06-23 22:04:30|159879.6|159537.6|159879.5|159537.5|159886.3|159544.3|159879.5|159537.5|5
1656021880000|2022-06-23 22:04:40|159879.4|159537.4|159872.4|159530.4|159883.8|159541.8|159866.8|159524.8|6
1656021890000|2022-06-23 22:04:50|159870|159528|159864.9|159522.9|159870|159528|159864.9|159522.9|4
1656021900000|2022-06-23 22:05:00|159874.1|159532.1|159880.2|159538.2|159880.2|159538.2|159767.4|159425.4|12
1656021910000|2022-06-23 22:05:10|159881.1|159539.1|159816.1|159474.1|159881.1|159539.1|159804.8|159462.8|10
1656021920000|2022-06-23 22:05:20|159814.9|159472.9|159812.1|159470.1|159816.6|159474.6|159782.1|159440.1|9
1656021930000|2022-06-23 22:05:30|159811.4|159469.4|159737.4|159395.4|159820|159478|159696|159354|10
1656021940000|2022-06-23 22:05:40|159809.2|159467.2|159812.9|159470.9|159815|159473|159742.5|159400.5|7
1656021950000|2022-06-23 22:05:50|159768.6|159426.6|159810.2|159468.2|159810.2|159468.2|159759.8|159417.8|6
1656021960000|2022-06-23 22:06:00|159813.4|159471.4|159870.2|159528.2|159870.2|159528.2|159813.4|159471.4|3
1656021970000|2022-06-23 22:06:10|159870.5|159528.5|159869.9|159527.9|159900.6|159558.6|159869.9|159527.9|3
1656021980000|2022-06-23 22:06:20|159870.4|159528.4|159891.5|159549.5|159900.6|159558.6|159870.4|159528.4|3
1656021990000|2022-06-23 22:06:30|159881.6|159539.6|159819.9|159477.9|159881.6|159539.6|159737|159395|5
1656022000000|2022-06-23 22:06:40|159826|159484|159817.1|159475.1|159835.2|159493.2|159751.7|159409.7|6
1656022010000|2022-06-23 22:06:50|159776.7|159434.7|159767.7|159425.7|159812.9|159470.9|159767.7|159425.7|5
1656022020000|2022-06-23 22:07:00|159869.8|159527.8|159869.8|159527.8|159869.8|159527.8|159869.8|159527.8|1
1656022030000|2022-06-23 22:07:10|159905.3|159563.3|159813.6|159471.6|159905.3|159563.3|159806.9|159464.9|7
1656022040000|2022-06-23 22:07:20|159817.5|159475.5|159827.5|159485.5|159845.1|159503.1|159776.7|159434.7|16
1656022050000|2022-06-23 22:07:30|159830.7|159488.7|159856.1|159514.1|159882.5|159540.5|159827.2|159485.2|7
1656022060000|2022-06-23 22:07:40|159843.4|159501.4|159846.7|159504.7|159864.7|159522.7|159821.1|159479.1|7
1656022070000|2022-06-23 22:07:50|159858.1|159516.1|159895.5|159553.5|159895.5|159553.5|159858.1|159516.1|5
1656022080000|2022-06-23 22:08:00|159794.5|159452.5|159794.5|159452.5|159824.7|159482.7|159794.5|159452.5|4
1656022090000|2022-06-23 22:08:10|159814.6|159472.6|159829.4|159487.4|159862.8|159520.8|159814.6|159472.6|7
1656022100000|2022-06-23 22:08:20|159827.6|159485.6|159891.7|159549.7|159898.5|159556.5|159827.6|159485.6|5
1656022110000|2022-06-23 22:08:30|159884.7|159542.7|159773.9|159431.9|159885.2|159543.2|159765.3|159423.3|4
1656022120000|2022-06-23 22:08:40|159824.8|159482.8|159812.1|159470.1|159833.3|159491.3|159812.1|159470.1|4
1656022130000|2022-06-23 22:08:50|159858.2|159516.2|159761.7|159419.7|159858.2|159516.2|159728.7|159386.7|3
1656022140000|2022-06-23 22:09:00|159794.8|159452.8|159805.8|159463.8|159811.2|159469.2|159794.8|159452.8|3
1656022150000|2022-06-23 22:09:10|159800.8|159458.8|159858.3|159516.3|159868.7|159526.7|159800.8|159458.8|4
1656022160000|2022-06-23 22:09:20|159862.5|159520.5|159866.3|159524.3|159866.3|159524.3|159858.2|159516.2|3
1656022170000|2022-06-23 22:09:30|159867.5|159525.5|159810|159468|159867.8|159525.8|159810|159468|7
1656022180000|2022-06-23 22:09:40|159810.6|159468.6|159859.3|159517.3|159859.3|159517.3|159810.6|159468.6|10
1656022190000|2022-06-23 22:09:50|159864.6|159522.6|159880|159538|159896.4|159554.4|159864.6|159522.6|5
1656022200000|2022-06-23 22:10:00|159882|159540|159799.7|159457.7|159893.5|159551.5|159768.1|159426.1|5
1656022210000|2022-06-23 22:10:10|159871.4|159529.4|159865.1|159523.1|159871.4|159529.4|159841.1|159499.1|6
1656022220000|2022-06-23 22:10:20|159845.4|159503.4|159899.5|159557.5|159907.1|159565.1|159801|159459|9
1656022230000|2022-06-23 22:10:30|159894.8|159552.8|159874.7|159532.7|159894.8|159552.8|159874.7|159532.7|4
1656022240000|2022-06-23 22:10:40|159878.5|159536.5|159887.5|159545.5|159887.5|159545.5|159771.2|159429.2|5
1656022250000|2022-06-23 22:10:50|159883|159541|159816.7|159474.7|159883|159541|159816.7|159474.7|9
1656022260000|2022-06-23 22:11:00|159855.4|159513.4|159839.5|159497.5|159879.2|159537.2|159824|159482|7
1656022270000|2022-06-23 22:11:10|159831.6|159489.6|159876.4|159534.4|159876.4|159534.4|159820.7|159478.7|13
1656022280000|2022-06-23 22:11:20|159876.5|159534.5|159901.8|159559.8|159901.8|159559.8|159876.5|159534.5|4
1656022290000|2022-06-23 22:11:30|159768.7|159426.7|159839.4|159497.4|159921|159579|159768.7|159426.7|12
1656022300000|2022-06-23 22:11:40|159855.5|159513.5|159858.9|159516.9|159883.7|159541.7|159851|159509|10
1656022310000|2022-06-23 22:11:50|159829.9|159487.9|159872.4|159530.4|159872.4|159530.4|159829.9|159487.9|5
1656022320000|2022-06-23 22:12:00|159865.5|159523.5|159851.5|159509.5|159870.8|159528.8|159843.3|159501.3|5
1656022330000|2022-06-23 22:12:10|159853.9|159511.9|159851.3|159509.3|159865.2|159523.2|159813.7|159471.7|8
1656022340000|2022-06-23 22:12:20|159856.1|159514.1|159852.9|159510.9|159886.9|159544.9|159852.9|159510.9|6
1656022350000|2022-06-23 22:12:30|159859.3|159517.3|159879.9|159537.9|159896.4|159554.4|159859.3|159517.3|10
1656022360000|2022-06-23 22:12:40|159879.5|159537.5|159873.1|159531.1|159884.2|159542.2|159873.1|159531.1|3
1656022370000|2022-06-23 22:12:50|159871.2|159529.2|159905.1|159563.1|159905.1|159563.1|159871.2|159529.2|6
1656022380000|2022-06-23 22:13:00|159878.5|159536.5|159877.1|159535.1|159905.1|159563.1|159864|159522|8
1656022390000|2022-06-23 22:13:10|159877|159535|159868.5|159526.5|159879.7|159537.7|159868.1|159526.1|4
1656022400000|2022-06-23 22:13:20|159874.2|159532.2|159861.8|159519.8|159885.6|159543.6|159855.2|159513.2|9
1656022410000|2022-06-23 22:13:30|159850.9|159508.9|159875.6|159533.6|159881.1|159539.1|159850.9|159508.9|8
1656022420000|2022-06-23 22:13:40|159875|159533|159875.3|159533.3|159883.3|159541.3|159874.8|159532.8|4
1656022430000|2022-06-23 22:13:50|159874.8|159532.8|159867.8|159525.8|159875.3|159533.3|159866.1|159524.1|6
1656022440000|2022-06-23 22:14:00|159838|159496|159860.4|159518.4|159860.4|159518.4|159838|159496|7
1656022450000|2022-06-23 22:14:10|159881.4|159539.4|159878.9|159536.9|159902.4|159560.4|159865.4|159523.4|6
1656022460000|2022-06-23 22:14:20|159862.1|159520.1|159840.6|159498.6|159862.1|159520.1|159832.2|159490.2|8
1656022470000|2022-06-23 22:14:30|159834.2|159492.2|159877.9|159535.9|159878|159536|159830|159488|10
1656022480000|2022-06-23 22:14:40|159878.5|159536.5|159881.5|159539.5|159882.7|159540.7|159878.5|159536.5|6
1656022490000|2022-06-23 22:14:50|159880.7|159538.7|159897.7|159555.7|159897.7|159555.7|159853.2|159511.2|5
1656022500000|2022-06-23 22:15:00|159782.1|159440.1|159898.9|159556.9|159901|159559|159782.1|159440.1|11
1656022510000|2022-06-23 22:15:10|159896.4|159554.4|159881.3|159539.3|159911.8|159569.8|159881.3|159539.3|6
1656022520000|2022-06-23 22:15:20|159831|159489|159831.6|159489.6|159853|159511|159831|159489|4
1656022530000|2022-06-23 22:15:30|159844.3|159502.3|159871.9|159529.9|159878.8|159536.8|159844.3|159502.3|6
1656022540000|2022-06-23 22:15:40|159874.3|159532.3|159874.6|159532.6|159889.6|159547.6|159874.3|159532.3|4
1656022550000|2022-06-23 22:15:50|159866.6|159524.6|159870.7|159528.7|159870.7|159528.7|159866.6|159524.6|2
1656022560000|2022-06-23 22:16:00|159867.5|159525.5|159872.4|159530.4|159921|159579|159805.8|159463.8|20
1656022570000|2022-06-23 22:16:10|159893.7|159551.7|159801.5|159459.5|159893.7|159551.7|159801.5|159459.5|5
1656022580000|2022-06-23 22:16:20|159835.8|159493.8|159810.4|159468.4|159857.4|159515.4|159810.4|159468.4|5
1656022590000|2022-06-23 22:16:30|159819.5|159477.5|159840.1|159498.1|159850.9|159508.9|159819.5|159477.5|7
1656022600000|2022-06-23 22:16:40|159868.9|159526.9|159859.5|159517.5|159873.3|159531.3|159859.5|159517.5|4
1656022610000|2022-06-23 22:16:50|159854.6|159512.6|159853.2|159511.2|159859.2|159517.2|159844.7|159502.7|4
1656022620000|2022-06-23 22:17:00|159856.2|159514.2|159871.6|159529.6|159893.1|159551.1|159856.2|159514.2|7
1656022630000|2022-06-23 22:17:10|159877.1|159535.1|159834.1|159492.1|159888.7|159546.7|159815.5|159473.5|8
1656022640000|2022-06-23 22:17:20|159853.1|159511.1|159822.2|159480.2|159861.3|159519.3|159815.6|159473.6|5
1656022650000|2022-06-23 22:17:30|159795|159453|159809.3|159467.3|159822.6|159480.6|159795|159453|6
1656022660000|2022-06-23 22:17:40|159854.1|159512.1|159858|159516|159858.3|159516.3|159854.1|159512.1|4
1656022670000|2022-06-23 22:17:50|159874.4|159532.4|159874.4|159532.4|159874.4|159532.4|159874.4|159532.4|1
1656022680000|2022-06-23 22:18:00|159854|159512|159867.6|159525.6|159867.6|159525.6|159854|159512|3
1656022690000|2022-06-23 22:18:10|159861.5|159519.5|159864.3|159522.3|159864.3|159522.3|159861.5|159519.5|3
1656022700000|2022-06-23 22:18:20|159864.1|159522.1|159847.6|159505.6|159864.1|159522.1|159842.5|159500.5|4
1656022710000|2022-06-23 22:18:30|159854.4|159512.4|159858.7|159516.7|159882.8|159540.8|159854.4|159512.4|7
1656022720000|2022-06-23 22:18:40|159861.4|159519.4|159846.6|159504.6|159873.2|159531.2|159846.6|159504.6|6
1656022730000|2022-06-23 22:18:50|159829.9|159487.9|159819.4|159477.4|159849.7|159507.7|159819.4|159477.4|8
1656022740000|2022-06-23 22:19:00|159837.9|159495.9|159844.6|159502.6|159847.1|159505.1|159837.9|159495.9|5
1656022750000|2022-06-23 22:19:10|159850|159508|159857.5|159515.5|159895.7|159553.7|159850|159508|7
1656022760000|2022-06-23 22:19:20|159863.3|159521.3|159871.8|159529.8|159871.8|159529.8|159863.3|159521.3|3
1656022770000|2022-06-23 22:19:30|159853.5|159511.5|159856.1|159514.1|159856.2|159514.2|159851.4|159509.4|4
1656022780000|2022-06-23 22:19:40|159870.4|159528.4|159831.7|159489.7|159870.4|159528.4|159831.7|159489.7|4
1656022790000|2022-06-23 22:19:50|159848.6|159506.6|159862.8|159520.8|159887.3|159545.3|159843.5|159501.5|9
1656022800000|2022-06-23 22:20:00|159863.3|159521.3|159849.5|159507.5|159863.3|159521.3|159849.5|159507.5|3
1656022810000|2022-06-23 22:20:10|159836.1|159494.1|159884.8|159542.8|159884.8|159542.8|159836.1|159494.1|5
1656022820000|2022-06-23 22:20:20|159868.9|159526.9|159867.4|159525.4|159873.8|159531.8|159867.4|159525.4|4
1656022830000|2022-06-23 22:20:30|159869.8|159527.8|159843.7|159501.7|159869.8|159527.8|159843.7|159501.7|6
1656022840000|2022-06-23 22:20:40|159848.6|159506.6|159854.8|159512.8|159885.5|159543.5|159848.6|159506.6|4
1656022850000|2022-06-23 22:20:50|159858.6|159516.6|159849.5|159507.5|159861|159519|159849.5|159507.5|4
1656022860000|2022-06-23 22:21:00|159856.5|159514.5|159831.7|159489.7|159856.5|159514.5|159831.7|159489.7|3
1656022870000|2022-06-23 22:21:10|159842.2|159500.2|159846.6|159504.6|159846.6|159504.6|159842.2|159500.2|3
1656022880000|2022-06-23 22:21:20|159869.6|159527.6|159869.6|159527.6|159869.6|159527.6|159869.6|159527.6|1
1656022890000|2022-06-23 22:21:30|159851.7|159509.7|159867.3|159525.3|159867.3|159525.3|159851.7|159509.7|3
1656022900000|2022-06-23 22:21:40|159868.5|159526.5|159858.5|159516.5|159868.5|159526.5|159849.7|159507.7|4
1656022910000|2022-06-23 22:21:50|159861.1|159519.1|159848|159506|159862.3|159520.3|159832.5|159490.5|4
1656022920000|2022-06-23 22:22:00|159851|159509|159855.8|159513.8|159855.8|159513.8|159851|159509|3
1656022930000|2022-06-23 22:22:10|159855.3|159513.3|159860.4|159518.4|159885.9|159543.9|159855.3|159513.3|6
1656022940000|2022-06-23 22:22:20|159862.5|159520.5|159870.8|159528.8|159870.8|159528.8|159862.5|159520.5|2
1656022950000|2022-06-23 22:22:30|159830.9|159488.9|159830.9|159488.9|159830.9|159488.9|159830.9|159488.9|1
1656022960000|2022-06-23 22:22:40|159841.1|159499.1|159860.1|159518.1|159860.1|159518.1|159841.1|159499.1|4
1656022970000|2022-06-23 22:22:50|159864.1|159522.1|159864.2|159522.2|159864.2|159522.2|159864.1|159522.1|2
1656022980000|2022-06-23 22:23:00|159857.5|159515.5|159832.1|159490.1|159860.2|159518.2|159832.1|159490.1|3
1656022990000|2022-06-23 22:23:10|159871|159529|159864.3|159522.3|159871|159529|159844.3|159502.3|4
1656023000000|2022-06-23 22:23:20|159871|159529|159867.4|159525.4|159871|159529|159867.4|159525.4|2
1656023010000|2022-06-23 22:23:30|159868|159526|159853.5|159511.5|159868|159526|159835.7|159493.7|6
1656023020000|2022-06-23 22:23:40|159857.1|159515.1|159869.7|159527.7|159869.7|159527.7|159857.1|159515.1|3
1656023030000|2022-06-23 22:23:50|159867.1|159525.1|159868.1|159526.1|159868.1|159526.1|159867.1|159525.1|2
1656023040000|2022-06-23 22:24:00|159868.8|159526.8|159888.3|159546.3|159893.6|159551.6|159865.6|159523.6|7
1656023050000|2022-06-23 22:24:10|159864.8|159522.8|159865.6|159523.6|159865.6|159523.6|159846.4|159504.4|7
1656023060000|2022-06-23 22:24:20|159850.6|159508.6|159852|159510|159853.2|159511.2|159850.6|159508.6|3
1656023070000|2022-06-23 22:24:30|159846.9|159504.9|159867.1|159525.1|159867.1|159525.1|159846.9|159504.9|3
1656023080000|2022-06-23 22:24:40|159868.1|159526.1|159858.9|159516.9|159868.1|159526.1|159841.2|159499.2|4
1656023090000|2022-06-23 22:24:50|159859.1|159517.1|159883.8|159541.8|159892.2|159550.2|159859.1|159517.1|5
1656023100000|2022-06-23 22:25:00|159862.6|159520.6|159854.8|159512.8|159862.6|159520.6|159849.2|159507.2|4
1656023110000|2022-06-23 22:25:10|159861.2|159519.2|159860.2|159518.2|159861.2|159519.2|159860.2|159518.2|3
1656023120000|2022-06-23 22:25:20|159867.7|159525.7|159869.4|159527.4|159869.4|159527.4|159867.7|159525.7|3
1656023130000|2022-06-23 22:25:30|159870|159528|159865.6|159523.6|159870|159528|159852.3|159510.3|4
1656023140000|2022-06-23 22:25:40|159865.4|159523.4|159865.4|159523.4|159865.4|159523.4|159865.4|159523.4|1
1656023150000|2022-06-23 22:25:50|159865.6|159523.6|159865.6|159523.6|159865.6|159523.6|159865.6|159523.6|1
1656023160000|2022-06-23 22:26:00|159869.4|159527.4|159860.2|159518.2|159869.4|159527.4|159845.1|159503.1|4
1656023170000|2022-06-23 22:26:10|159870|159528|159869|159527|159871.6|159529.6|159867.7|159525.7|5
1656023180000|2022-06-23 22:26:20|159850.9|159508.9|159855.3|159513.3|159855.3|159513.3|159850.9|159508.9|2
1656023190000|2022-06-23 22:26:30|159860.2|159518.2|159814.1|159472.1|159868.3|159526.3|159814.1|159472.1|8
1656023200000|2022-06-23 22:26:40|159804.1|159462.1|159871.6|159529.6|159878.1|159536.1|159804.1|159462.1|25
1656023210000|2022-06-23 22:26:50|159875.9|159533.9|159880.1|159538.1|159880.8|159538.8|159851.5|159509.5|39
1656023220000|2022-06-23 22:27:00|159879.9|159537.9|159859.3|159517.3|159882.4|159540.4|159853.3|159511.3|40
1656023230000|2022-06-23 22:27:10|159865.5|159523.5|159870.5|159528.5|159881|159539|159857.7|159515.7|40
1656023240000|2022-06-23 22:27:20|159898|159556|159910.5|159568.5|159910.5|159568.5|159849.6|159507.6|18
1656023250000|2022-06-23 22:27:30|159918.8|159576.8|159862.7|159520.7|159918.8|159576.8|159836|159494|6
1656023260000|2022-06-23 22:27:40|159849.7|159507.7|159882.6|159540.6|159882.6|159540.6|159849.7|159507.7|7
1656023270000|2022-06-23 22:27:50|159884.4|159542.4|159903.7|159561.7|159928.6|159586.6|159884.4|159542.4|12
1656023280000|2022-06-23 22:28:00|159903.9|159561.9|159912.4|159570.4|159912.9|159570.9|159903|159561|9
1656023290000|2022-06-23 22:28:10|159912.8|159570.8|159899.7|159557.7|159914.8|159572.8|159893.6|159551.6|9
1656023300000|2022-06-23 22:28:20|159896.9|159554.9|159896.9|159554.9|159896.9|159554.9|159896.9|159554.9|1
1656023310000|2022-06-23 22:28:30|159910.6|159568.6|159859.4|159517.4|159910.6|159568.6|159847.5|159505.5|5
1656023320000|2022-06-23 22:28:40|159864.8|159522.8|159894.2|159552.2|159917.3|159575.3|159864.8|159522.8|7
1656023330000|2022-06-23 22:28:50|159892.9|159550.9|159885.8|159543.8|159892.9|159550.9|159875.9|159533.9|3
1656023340000|2022-06-23 22:29:00|159892|159550|159884.8|159542.8|159896.4|159554.4|159884.8|159542.8|3
1656023350000|2022-06-23 22:29:10|159890.8|159548.8|159911.3|159569.3|159911.3|159569.3|159890.8|159548.8|6
1656023360000|2022-06-23 22:29:20|159911.5|159569.5|159868.7|159526.7|159911.5|159569.5|159832.9|159490.9|16
1656023370000|2022-06-23 22:29:30|159873.4|159531.4|159869.8|159527.8|159893.8|159551.8|159855.1|159513.1|40
1656023380000|2022-06-23 22:29:40|159880.4|159538.4|159865.4|159523.4|159894.9|159552.9|159837.7|159495.7|39
1656023390000|2022-06-23 22:29:50|159867.6|159525.6|159874.8|159532.8|159882.6|159540.6|159859.3|159517.3|40
1656023400000|2022-06-23 22:30:00|159877.9|159535.9|159887.1|159545.1|159887.1|159545.1|159848.3|159506.3|39
1656023410000|2022-06-23 22:30:10|159875|159533|159868.2|159526.2|159879.5|159537.5|159788.2|159446.2|40
1656023420000|2022-06-23 22:30:20|159867.4|159525.4|159862.7|159520.7|159947.1|159605.1|159858.8|159516.8|40
1656023430000|2022-06-23 22:30:30|159861.6|159519.6|159898.2|159556.2|159898.2|159556.2|159861.6|159519.6|25
1656023440000|2022-06-23 22:30:40|159892.1|159550.1|159919.6|159577.6|159920|159578|159892.1|159550.1|5
1656023450000|2022-06-23 22:30:50|159857.1|159515.1|159866.3|159524.3|159878.7|159536.7|159844.3|159502.3|10
1656023460000|2022-06-23 22:31:00|159880.9|159538.9|159917.1|159575.1|159917.1|159575.1|159834.8|159492.8|11
1656023470000|2022-06-23 22:31:10|159916.3|159574.3|159914.2|159572.2|159916.3|159574.3|159890.7|159548.7|10
1656023480000|2022-06-23 22:31:20|159917.8|159575.8|159890.7|159548.7|159918.5|159576.5|159886.5|159544.5|9
1656023490000|2022-06-23 22:31:30|159890.6|159548.6|159875.9|159533.9|159890.6|159548.6|159862.5|159520.5|3
1656023500000|2022-06-23 22:31:40|159879.9|159537.9|159917.6|159575.6|159919.4|159577.4|159879.9|159537.9|4
1656023510000|2022-06-23 22:31:50|159919|159577|159863|159521|159919|159577|159863|159521|7
1656023520000|2022-06-23 22:32:00|159873.9|159531.9|159886.1|159544.1|159886.1|159544.1|159858.5|159516.5|4
1656023530000|2022-06-23 22:32:10|159894|159552|159891.5|159549.5|159894|159552|159867|159525|4
1656023540000|2022-06-23 22:32:20|159896.6|159554.6|159898.3|159556.3|159898.3|159556.3|159896.6|159554.6|3
1656023550000|2022-06-23 22:32:30|159874.8|159532.8|159919.1|159577.1|159919.1|159577.1|159874.8|159532.8|4
1656023560000|2022-06-23 22:32:40|159917.8|159575.8|159918.1|159576.1|159919.3|159577.3|159917.8|159575.8|5
1656023570000|2022-06-23 22:32:50|159911.2|159569.2|159887.3|159545.3|159911.2|159569.2|159846|159504|5
1656023580000|2022-06-23 22:33:00|159869.6|159527.6|159878.3|159536.3|159878.3|159536.3|159869.6|159527.6|2
1656023590000|2022-06-23 22:33:10|159881.9|159539.9|159907.6|159565.6|159907.6|159565.6|159881.9|159539.9|2
1656023600000|2022-06-23 22:33:20|159916.6|159574.6|159896.3|159554.3|159916.6|159574.6|159878.5|159536.5|3
1656023610000|2022-06-23 22:33:30|159916.6|159574.6|159916.6|159574.6|159916.6|159574.6|159916.6|159574.6|1
1656023620000|2022-06-23 22:33:40|159904.6|159562.6|159898.6|159556.6|159904.6|159562.6|159892.7|159550.7|3
1656023630000|2022-06-23 22:33:50|159855|159513|159887.3|159545.3|159887.3|159545.3|159855|159513|3
1656023640000|2022-06-23 22:34:00|159863.6|159521.6|159884.3|159542.3|159884.3|159542.3|159863.6|159521.6|3
1656023650000|2022-06-23 22:34:10|159861.6|159519.6|159917.8|159575.8|159917.8|159575.8|159861.6|159519.6|4
1656023660000|2022-06-23 22:34:20|159917.4|159575.4|159896.3|159554.3|159917.4|159575.4|159841.9|159499.9|4
1656023670000|2022-06-23 22:34:30|159918.2|159576.2|159908.9|159566.9|159918.2|159576.2|159866.2|159524.2|6
1656023680000|2022-06-23 22:34:40|159902.3|159560.3|159908.1|159566.1|159908.1|159566.1|159902.3|159560.3|6
1656023690000|2022-06-23 22:34:50|159905.5|159563.5|159902.8|159560.8|159911|159569|159902.8|159560.8|3
1656023700000|2022-06-23 22:35:00|159871.4|159529.4|159905.6|159563.6|159905.6|159563.6|159871.4|159529.4|6
1656023710000|2022-06-23 22:35:10|159917.4|159575.4|159919|159577|159919|159577|159917.4|159575.4|5
1656023720000|2022-06-23 22:35:20|159893.8|159551.8|159888.5|159546.5|159903.3|159561.3|159888.5|159546.5|4
1656023730000|2022-06-23 22:35:30|159899.8|159557.8|159901.3|159559.3|159904|159562|159899.8|159557.8|3
1656023740000|2022-06-23 22:35:40|159902.1|159560.1|159893.2|159551.2|159904.3|159562.3|159876.2|159534.2|6
1656023750000|2022-06-23 22:35:50|159890.3|159548.3|159899.8|159557.8|159901.4|159559.4|159890.3|159548.3|4
1656023760000|2022-06-23 22:36:00|159898.4|159556.4|159917.9|159575.9|159917.9|159575.9|159898.4|159556.4|2
1656023770000|2022-06-23 22:36:10|159917.1|159575.1|159889.4|159547.4|159917.1|159575.1|159878.4|159536.4|4
1656023780000|2022-06-23 22:36:20|159892.2|159550.2|159916.6|159574.6|159918.2|159576.2|159892.2|159550.2|3
1656023790000|2022-06-23 22:36:30|159911.4|159569.4|159890.3|159548.3|159913.7|159571.7|159873.1|159531.1|6
1656023800000|2022-06-23 22:36:40|159898.6|159556.6|159898.7|159556.7|159898.7|159556.7|159864.6|159522.6|8
1656023810000|2022-06-23 22:36:50|159896.3|159554.3|159889.9|159547.9|159900.1|159558.1|159878.5|159536.5|4
1656023820000|2022-06-23 22:37:00|159898.2|159556.2|159899.3|159557.3|159901.5|159559.5|159898.2|159556.2|3
1656023830000|2022-06-23 22:37:10|159898.7|159556.7|159996.5|159654.5|159996.6|159654.6|159881.1|159539.1|13
1656023840000|2022-06-23 22:37:20|159990|159648|159988.9|159646.9|160000.9|159658.9|159963.1|159621.1|12
1656023850000|2022-06-23 22:37:30|159971.9|159629.9|159997.7|159655.7|159997.7|159655.7|159971.9|159629.9|11
1656023860000|2022-06-23 22:37:40|159994.2|159652.2|159965|159623|160017.5|159675.5|159965|159623|8
1656023870000|2022-06-23 22:37:50|159967|159625|159961.2|159619.2|159982.3|159640.3|159961.2|159619.2|7
1656023880000|2022-06-23 22:38:00|159971.7|159629.7|160017.8|159675.8|160017.8|159675.8|159971.7|159629.7|7
1656023890000|2022-06-23 22:38:10|160017.9|159675.9|159989.9|159647.9|160017.9|159675.9|159965.6|159623.6|12
1656023900000|2022-06-23 22:38:20|159987.9|159645.9|159980.6|159638.6|159987.9|159645.9|159967.9|159625.9|5
1656023910000|2022-06-23 22:38:30|159985.1|159643.1|159996.2|159654.2|159996.2|159654.2|159985.1|159643.1|6
1656023920000|2022-06-23 22:38:40|159992.8|159650.8|159968.5|159626.5|160019.4|159677.4|159942.5|159600.5|8
1656023930000|2022-06-23 22:38:50|159972.6|159630.6|159965.1|159623.1|159984.5|159642.5|159964|159622|5
1656023940000|2022-06-23 22:39:00|159983.3|159641.3|159961.8|159619.8|159996.5|159654.5|159961.8|159619.8|7
1656023950000|2022-06-23 22:39:10|159971.1|159629.1|160014.2|159672.2|160014.2|159672.2|159949.9|159607.9|12
1656023960000|2022-06-23 22:39:20|160014.3|159672.3|160016.2|159674.2|160016.4|159674.4|160014.3|159672.3|7
1656023970000|2022-06-23 22:39:30|160016.5|159674.5|160018.5|159676.5|160018.5|159676.5|160016.5|159674.5|3
1656023980000|2022-06-23 22:39:40|160011.8|159669.8|160018.3|159676.3|160018.3|159676.3|160011.8|159669.8|6
1656023990000|2022-06-23 22:39:50|160017.7|159675.7|160016.9|159674.9|160018.3|159676.3|159995.8|159653.8|9
1656024000000|2022-06-23 22:40:00|160016.1|159674.1|160006.8|159664.8|160017.6|159675.6|160001.9|159659.9|10
1656024010000|2022-06-23 22:40:10|160007.5|159665.5|160006.9|159664.9|160011|159669|160006.9|159664.9|3
1656024020000|2022-06-23 22:40:20|159989.7|159647.7|160005.4|159663.4|160006.1|159664.1|159989.7|159647.7|7
1656024030000|2022-06-23 22:40:30|160013.1|159671.1|160014.5|159672.5|160018.7|159676.7|160013.1|159671.1|4
1656024040000|2022-06-23 22:40:40|160010.4|159668.4|160014.7|159672.7|160020.2|159678.2|160010.4|159668.4|5
1656024050000|2022-06-23 22:40:50|160010.5|159668.5|160012.9|159670.9|160012.9|159670.9|159999.9|159657.9|7
1656024060000|2022-06-23 22:41:00|160003.8|159661.8|160015.7|159673.7|160016|159674|160003.8|159661.8|8
1656024070000|2022-06-23 22:41:10|160015.5|159673.5|160016.7|159674.7|160018|159676|160015.5|159673.5|6
1656024080000|2022-06-23 22:41:20|160015.5|159673.5|160021.3|159679.3|160021.3|159679.3|160013.3|159671.3|7
1656024090000|2022-06-23 22:41:30|160020.8|159678.8|160021.2|159679.2|160021.3|159679.3|160020.8|159678.8|4
1656024100000|2022-06-23 22:41:40|160020.4|159678.4|160014.5|159672.5|160020.4|159678.4|160007|159665|8
1656024110000|2022-06-23 22:41:50|160020.7|159678.7|159987.2|159645.2|160020.7|159678.7|159959.9|159617.9|11
1656024120000|2022-06-23 22:42:00|159994.2|159652.2|159978.8|159636.8|160008|159666|159978.5|159636.5|10
1656024130000|2022-06-23 22:42:10|159980.7|159638.7|159999.6|159657.6|159999.6|159657.6|159975.5|159633.5|5
1656024140000|2022-06-23 22:42:20|160002.2|159660.2|160016|159674|160016|159674|159972.1|159630.1|7
1656024150000|2022-06-23 22:42:30|160015.8|159673.8|160015.1|159673.1|160020.8|159678.8|160013.3|159671.3|6
1656024160000|2022-06-23 22:42:40|160021.5|159679.5|160009.6|159667.6|160021.5|159679.5|160002.7|159660.7|8
1656024170000|2022-06-23 22:42:50|160011.7|159669.7|160018.5|159676.5|160018.6|159676.6|160011.7|159669.7|4
1656024180000|2022-06-23 22:43:00|160004.8|159662.8|159992.2|159650.2|160007.7|159665.7|159992.2|159650.2|4
1656024190000|2022-06-23 22:43:10|159998|159656|160004.4|159662.4|160004.4|159662.4|159985.5|159643.5|6
1656024200000|2022-06-23 22:43:20|160002|159660|160007.3|159665.3|160015.9|159673.9|160001.6|159659.6|8
1656024210000|2022-06-23 22:43:30|160011.3|159669.3|159999.1|159657.1|160012|159670|159999.1|159657.1|7
1656024220000|2022-06-23 22:43:40|159999.6|159657.6|160003|159661|160012.1|159670.1|159999.6|159657.6|5
1656024230000|2022-06-23 22:43:50|160006.5|159664.5|159992.5|159650.5|160008.2|159666.2|159992.5|159650.5|6
1656024240000|2022-06-23 22:44:00|160000.4|159658.4|160009.4|159667.4|160009.4|159667.4|160000.4|159658.4|4
1656024250000|2022-06-23 22:44:10|159992.2|159650.2|160007|159665|160007|159665|159992.2|159650.2|3
1656024260000|2022-06-23 22:44:20|160006.1|159664.1|160007.7|159665.7|160009.4|159667.4|160006.1|159664.1|4
1656024270000|2022-06-23 22:44:30|160008.2|159666.2|160016.3|159674.3|160018|159676|159987|159645|6
1656024280000|2022-06-23 22:44:40|160012.1|159670.1|160020.4|159678.4|160020.4|159678.4|160012.1|159670.1|4
1656024290000|2022-06-23 22:44:50|160019.2|159677.2|160020.9|159678.9|160020.9|159678.9|160019.2|159677.2|5
1656024300000|2022-06-23 22:45:00|160005.6|159663.6|160009.7|159667.7|160009.7|159667.7|160005.6|159663.6|5
1656024310000|2022-06-23 22:45:10|160009.2|159667.2|160005.8|159663.8|160009.2|159667.2|160001.5|159659.5|4
1656024320000|2022-06-23 22:45:20|160010.1|159668.1|160010.1|159668.1|160010.1|159668.1|160010.1|159668.1|1
1656024330000|2022-06-23 22:45:30|160007.6|159665.6|160000.7|159658.7|160020.8|159678.8|160000.7|159658.7|5
1656024340000|2022-06-23 22:45:40|160009.3|159667.3|160010.3|159668.3|160011.7|159669.7|160005.9|159663.9|5
1656024350000|2022-06-23 22:45:50|160009.7|159667.7|160009.7|159667.7|160009.7|159667.7|160009.7|159667.7|1
1656024360000|2022-06-23 22:46:00|160010|159668|160000.8|159658.8|160020.6|159678.6|160000.8|159658.8|4
1656024370000|2022-06-23 22:46:10|160009.3|159667.3|160021|159679|160021|159679|160009.3|159667.3|3
1656024380000|2022-06-23 22:46:20|160019.7|159677.7|160020|159678|160020|159678|160019.7|159677.7|2
1656024390000|2022-06-23 22:46:30|160020.5|159678.5|159992.1|159650.1|160020.7|159678.7|159992.1|159650.1|3
1656024400000|2022-06-23 22:46:40|160003.2|159661.2|160009.1|159667.1|160010.3|159668.3|160003.2|159661.2|4
1656024410000|2022-06-23 22:46:50|160060.6|159718.6|159995.4|159653.4|160060.6|159718.6|159995.4|159653.4|6
1656024420000|2022-06-23 22:47:00|160010|159668|160009.1|159667.1|160010|159668|160003.7|159661.7|3
1656024430000|2022-06-23 22:47:10|160018.6|159676.6|160005.6|159663.6|160020.4|159678.4|159994.3|159652.3|7
1656024440000|2022-06-23 22:47:20|160002.6|159660.6|160010.2|159668.2|160010.2|159668.2|160002.6|159660.6|4
1656024450000|2022-06-23 22:47:30|160009.8|159667.8|160012.5|159670.5|160012.5|159670.5|160001.3|159659.3|5
1656024460000|2022-06-23 22:47:40|160013.3|159671.3|160014.1|159672.1|160014.1|159672.1|160013.3|159671.3|2
1656024470000|2022-06-23 22:47:50|160005.1|159663.1|160020.3|159678.3|160020.3|159678.3|160005.1|159663.1|3
1656024480000|2022-06-23 22:48:00|160020.7|159678.7|160019.6|159677.6|160020.7|159678.7|160019.6|159677.6|2
1656024490000|2022-06-23 22:48:10|160020.7|159678.7|159999.5|159657.5|160020.7|159678.7|159996.2|159654.2|5
1656024500000|2022-06-23 22:48:20|159991.2|159649.2|159993.3|159651.3|160008.5|159666.5|159991.2|159649.2|5
1656024510000|2022-06-23 22:48:30|160001.8|159659.8|159998.7|159656.7|160005.5|159663.5|159994.9|159652.9|8
1656024520000|2022-06-23 22:48:40|160004.5|159662.5|159989.8|159647.8|160021.7|159679.7|159984|159642|6
1656024530000|2022-06-23 22:48:50|160007|159665|160010.1|159668.1|160016.8|159674.8|160007|159665|5
1656024540000|2022-06-23 22:49:00|160013.4|159671.4|160013.4|159671.4|160013.7|159671.7|160013.4|159671.4|3
1656024550000|2022-06-23 22:49:10|160009.2|159667.2|160004|159662|160012|159670|159998.8|159656.8|4
1656024560000|2022-06-23 22:49:20|160003|159661|160012|159670|160012|159670|160003|159661|3
1656024570000|2022-06-23 22:49:30|159978|159636|159983.6|159641.6|159993.6|159651.6|159978|159636|4
1656024580000|2022-06-23 22:49:40|159978.2|159636.2|160021.3|159679.3|160022.2|159680.2|159978.2|159636.2|7
1656024590000|2022-06-23 22:49:50|160021.6|159679.6|160021.4|159679.4|160021.6|159679.6|160021.2|159679.2|3
1656024600000|2022-06-23 22:50:00|159995.2|159653.2|160002.2|159660.2|160004.4|159662.4|159995.2|159653.2|3
1656024610000|2022-06-23 22:50:10|160009.9|159667.9|160010.3|159668.3|160012.4|159670.4|160009.9|159667.9|3
1656024620000|2022-06-23 22:50:20|160021.6|159679.6|160021.4|159679.4|160021.6|159679.6|160021.2|159679.2|4
1656024630000|2022-06-23 22:50:30|160021.5|159679.5|160015.6|159673.6|160021.5|159679.5|159998.4|159656.4|6
1656024640000|2022-06-23 22:50:40|160014.3|159672.3|160021|159679|160021|159679|160014.3|159672.3|2
1656024660000|2022-06-23 22:51:00|159994.3|159652.3|160010.7|159668.7|160011.2|159669.2|159994.3|159652.3|5
1656024670000|2022-06-23 22:51:10|160009.9|159667.9|160009.9|159667.9|160009.9|159667.9|160009.9|159667.9|1
1656024680000|2022-06-23 22:51:20|160012.5|159670.5|160005.1|159663.1|160012.5|159670.5|160000.4|159658.4|3
1656024690000|2022-06-23 22:51:30|160006.1|159664.1|160021.2|159679.2|160021.2|159679.2|160004.6|159662.6|4
1656024700000|2022-06-23 22:51:40|160021.3|159679.3|160020.9|159678.9|160021.3|159679.3|160020.9|159678.9|3
1656024710000|2022-06-23 22:51:50|160006.9|159664.9|160006.3|159664.3|160006.9|159664.9|159983|159641|4
1656024720000|2022-06-23 22:52:00|160012|159670|159992.7|159650.7|160012|159670|159985.9|159643.9|6
1656024730000|2022-06-23 22:52:10|159996.3|159654.3|160013.6|159671.6|160013.6|159671.6|159996.3|159654.3|2
1656024740000|2022-06-23 22:52:20|160007.6|159665.6|160001|159659|160010.5|159668.5|160001|159659|5
1656024750000|2022-06-23 22:52:30|159999|159657|160002.5|159660.5|160002.5|159660.5|159999|159657|3
1656024760000|2022-06-23 22:52:40|159986.2|159644.2|160002.5|159660.5|160002.5|159660.5|159986.2|159644.2|4
1656024770000|2022-06-23 22:52:50|160020.9|159678.9|160020.1|159678.1|160020.9|159678.9|160019.1|159677.1|4
1656024780000|2022-06-23 22:53:00|160020.3|159678.3|160012.3|159670.3|160020.3|159678.3|159995.6|159653.6|10
1656024790000|2022-06-23 22:53:10|160012.6|159670.6|160012.2|159670.2|160012.6|159670.6|160012.2|159670.2|2
1656024800000|2022-06-23 22:53:20|160004.7|159662.7|160004.5|159662.5|160005.3|159663.3|159992.2|159650.2|8
1656024810000|2022-06-23 22:53:30|160008.3|159666.3|160020.5|159678.5|160021|159679|160007.5|159665.5|4
1656024820000|2022-06-23 22:53:40|160020.8|159678.8|160007.5|159665.5|160020.8|159678.8|159993.6|159651.6|4
1656024830000|2022-06-23 22:53:50|160008.4|159666.4|160008.5|159666.5|160009.1|159667.1|160008.4|159666.4|3
1656024840000|2022-06-23 22:54:00|159993.7|159651.7|160010.8|159668.8|160010.8|159668.8|159993.7|159651.7|4
1656024850000|2022-06-23 22:54:10|160011.8|159669.8|160005.8|159663.8|160011.8|159669.8|160005.8|159663.8|2
1656024860000|2022-06-23 22:54:20|160020.2|159678.2|159949.3|159607.3|160020.3|159678.3|159941.4|159599.4|6
1656024870000|2022-06-23 22:54:30|159947.9|159605.9|159999.5|159657.5|159999.5|159657.5|159947.9|159605.9|5
1656024880000|2022-06-23 22:54:40|159991.2|159649.2|159996.1|159654.1|159996.1|159654.1|159991.2|159649.2|5
1656024890000|2022-06-23 22:54:50|160020.4|159678.4|160020.5|159678.5|160020.6|159678.6|160020.4|159678.4|3
1656024900000|2022-06-23 22:55:00|159995.4|159653.4|160015.6|159673.6|160015.6|159673.6|159995.4|159653.4|6
1656024910000|2022-06-23 22:55:10|160005.8|159663.8|160017.3|159675.3|160021.1|159679.1|160005.8|159663.8|6
1656024920000|2022-06-23 22:55:20|160021.8|159679.8|160006.2|159664.2|160021.8|159679.8|159999.4|159657.4|5
1656024930000|2022-06-23 22:55:30|160020.9|159678.9|160021.1|159679.1|160021.4|159679.4|160008.8|159666.8|8
1656024940000|2022-06-23 22:55:40|160019.4|159677.4|160019.6|159677.6|160019.8|159677.8|160019.4|159677.4|3
1656024950000|2022-06-23 22:55:50|160021.6|159679.6|160009.2|159667.2|160021.6|159679.6|159995.4|159653.4|10
1656024960000|2022-06-23 22:56:00|160010.2|159668.2|160014.1|159672.1|160014.1|159672.1|160010.2|159668.2|4
1656024970000|2022-06-23 22:56:10|160015.3|159673.3|160014.8|159672.8|160015.3|159673.3|160014.1|159672.1|5
1656024980000|2022-06-23 22:56:20|160012.7|159670.7|160005.3|159663.3|160017.7|159675.7|160002.3|159660.3|10
1656024990000|2022-06-23 22:56:30|160019.5|159677.5|160018.2|159676.2|160019.7|159677.7|160013.5|159671.5|6
1656025000000|2022-06-23 22:56:40|160017.6|159675.6|160016.5|159674.5|160017.6|159675.6|160007.4|159665.4|6
1656025010000|2022-06-23 22:56:50|160007.5|159665.5|160011.9|159669.9|160011.9|159669.9|159999.3|159657.3|5
1656025020000|2022-06-23 22:57:00|160012.7|159670.7|160017.2|159675.2|160017.2|159675.2|160001.4|159659.4|5
1656025030000|2022-06-23 22:57:10|160018|159676|160011.9|159669.9|160021|159679|159992|159650|13
1656025040000|2022-06-23 22:57:20|160010.1|159668.1|160005.5|159663.5|160011.2|159669.2|160005.5|159663.5|8
1656025050000|2022-06-23 22:57:30|160007.5|159665.5|160023.7|159681.7|160048.2|159706.2|160007.5|159665.5|7
1656025060000|2022-06-23 22:57:40|160019.7|159677.7|160038.7|159696.7|160043.1|159701.1|160018.4|159676.4|10
1656025070000|2022-06-23 22:57:50|160029.4|159687.4|160018.1|159676.1|160042.6|159700.6|160017.2|159675.2|8
1656025080000|2022-06-23 22:58:00|160021|159679|160065.3|159723.3|160067.5|159725.5|160021|159679|7
1656025090000|2022-06-23 22:58:10|160064.3|159722.3|160063.6|159721.6|160066.2|159724.2|160063.6|159721.6|5
1656025100000|2022-06-23 22:58:20|160063.3|159721.3|160057.5|159715.5|160063.3|159721.3|160040.3|159698.3|6
1656025110000|2022-06-23 22:58:30|160049.7|159707.7|160044.1|159702.1|160053.3|159711.3|160036.8|159694.8|7
1656025120000|2022-06-23 22:58:40|160024.8|159682.8|160039.7|159697.7|160048.9|159706.9|160024.8|159682.8|7
1656025130000|2022-06-23 22:58:50|160031.1|159689.1|160037.3|159695.3|160037.3|159695.3|160020|159678|6
1656025140000|2022-06-23 22:59:00|160037.8|159695.8|160069.4|159727.4|160069.8|159727.8|160037.8|159695.8|5
1656025150000|2022-06-23 22:59:10|160069.2|159727.2|160065.6|159723.6|160069.8|159727.8|160051.1|159709.1|8
1656025160000|2022-06-23 22:59:20|160069.2|159727.2|160062.1|159720.1|160069.2|159727.2|160054|159712|4
1656025170000|2022-06-23 22:59:30|160061.7|159719.7|160046.2|159704.2|160064.3|159722.3|160033.9|159691.9|7
1656025180000|2022-06-23 22:59:40|160025.4|159683.4|160031.4|159689.4|160034.1|159692.1|160002.5|159660.5|5
1656025190000|2022-06-23 22:59:50|160017|159675|160033|159691|160033|159691|160014.3|159672.3|5
1656025200000|2022-06-23 23:00:00|160037.6|159695.6|160048.4|159706.4|160048.4|159706.4|160018.9|159676.9|15
1656025210000|2022-06-23 23:00:10|160053.6|159711.6|160053.1|159711.1|160056.6|159714.6|160053.1|159711.1|5
1656025220000|2022-06-23 23:00:20|160052.9|159710.9|160040.2|159698.2|160058|159716|160036.9|159694.9|7
1656025230000|2022-06-23 23:00:30|160039.2|159697.2|160048.2|159706.2|160051.3|159709.3|160034.2|159692.2|11
1656025240000|2022-06-23 23:00:40|160076.6|159734.6|160076.2|159734.2|160077.5|159735.5|160076.2|159734.2|6
1656025250000|2022-06-23 23:00:50|160070.2|159728.2|160020.5|159678.5|160070.2|159728.2|160004.4|159662.4|5
1656025260000|2022-06-23 23:01:00|160038.1|159696.1|160069.3|159727.3|160070.5|159728.5|160030.2|159688.2|9
1656025270000|2022-06-23 23:01:10|160069.5|159727.5|160047.7|159705.7|160069.5|159727.5|160011.1|159669.1|28
1656025280000|2022-06-23 23:01:20|160049.6|159707.6|160045|159703|160055.2|159713.2|160028.8|159686.8|9
1656025290000|2022-06-23 23:01:30|160042.8|159700.8|160041.2|159699.2|160047.3|159705.3|160033.6|159691.6|15
1656025300000|2022-06-23 23:01:40|160038.3|159696.3|160071|159729|160071.6|159729.6|160026.9|159684.9|17
1656025310000|2022-06-23 23:01:50|160072|159730|160067.5|159725.5|160072|159730|160031.7|159689.7|25
1656025320000|2022-06-23 23:02:00|160058.8|159729.1|160052.8|159710.8|160058.8|159729.1|160032.2|159690.2|28
1656025330000|2022-06-23 23:02:10|160053|159711|160055|159713|160057.2|159715.2|160037.7|159695.7|26
1656025340000|2022-06-23 23:02:20|160053.1|159711.1|160038.6|159696.6|160053.3|159711.3|160038.6|159696.6|23
1656025350000|2022-06-23 23:02:30|160037.5|159695.5|160036.5|159694.5|160063.5|159721.5|160036.5|159694.5|16
1656025360000|2022-06-23 23:02:40|160036.1|159694.1|160044.9|159702.9|160051.9|159709.9|160034.5|159692.5|20
1656025370000|2022-06-23 23:02:50|160031.5|159689.5|160067.6|159725.6|160067.6|159725.6|160031.5|159689.5|17
1656025380000|2022-06-23 23:03:00|160067.8|159725.8|160021.6|159679.6|160067.8|159725.8|160014|159672|28
1656025390000|2022-06-23 23:03:10|160021.2|159679.2|160021.2|159679.2|160025.5|159683.5|160021.2|159679.2|16
1656025400000|2022-06-23 23:03:20|160017.7|159675.7|160025.6|159687.3|160032.4|159692.5|160017.7|159675.7|15
1656025410000|2022-06-23 23:03:30|160028.8|159686.8|160023.1|159716.3|160046.7|159721.1|160009.5|159686.8|15
1656025420000|2022-06-23 23:03:40|160012.1|159670.1|160037.2|159710.7|160049.5|159722.4|160012.1|159670.1|14
1656025430000|2022-06-23 23:03:50|160024.9|159718.2|160018.1|159676.1|160044.2|159719.1|160013.5|159671.5|17
1656025440000|2022-06-23 23:04:00|160022.1|159680.1|160016.7|159674.7|160028.2|159692.9|160016.7|159674.7|17
1656025450000|2022-06-23 23:04:10|160018.3|159676.3|160028.1|159686.1|160028.1|159686.1|160007.5|159665.5|19
1656025460000|2022-06-23 23:04:20|160027.3|159685.3|160027.7|159705|160029.8|159705|160019.6|159682.9|16
1656025470000|2022-06-23 23:04:30|160026.3|159699.5|160028.8|159710.5|160032.6|159710.5|160021.2|159699.5|10
1656025480000|2022-06-23 23:04:40|160027.2|159705.4|160031|159689|160033.3|159729.9|160000.3|159658.3|11
1656025490000|2022-06-23 23:04:50|160027|159697.9|160019.7|159677.7|160036.4|159697.9|160014.1|159672.1|15
1656025500000|2022-06-23 23:05:00|160024.1|159682.1|160022.3|159695.1|160027.5|159711.4|160016|159681.9|19
1656025510000|2022-06-23 23:05:10|160021.9|159694.9|160016.8|159702.2|160024.9|159712.9|160014.5|159694.9|13
1656025520000|2022-06-23 23:05:20|160016.4|159727.3|160023.5|159726.8|160035.9|159731.1|160011.1|159714.2|12
1656025530000|2022-06-23 23:05:30|160028.8|159723.1|160029.3|159724|160038|159728.2|160026.7|159718.4|11
1656025540000|2022-06-23 23:05:40|160034.7|159719.6|160041.6|159705.5|160042.1|159727.9|160013.2|159674.7|15
1656025550000|2022-06-23 23:05:50|160041.9|159703.6|160016.2|159708|160045.4|159708|160003.3|159661.3|12
1656025560000|2022-06-23 23:06:00|160015.1|159706.7|160016.2|159697.7|160018.3|159707.5|160010.6|159692.2|14
1656025570000|2022-06-23 23:06:10|159960.7|159697|159938.1|159596.1|159960.7|159697|159932.9|159595.9|28
1656025580000|2022-06-23 23:06:20|159940|159601.1|159936.7|159605.8|159942|159605.8|159932.7|159592.3|19
1656025590000|2022-06-23 23:06:30|159934|159602.1|159933.5|159599|159942.5|159611|159931.8|159596.3|14
1656025600000|2022-06-23 23:06:40|159933.7|159598.7|159916.4|159607.4|159934.5|159611|159916.4|159593.3|15
1656025610000|2022-06-23 23:06:50|159918.3|159611.7|159936.2|159631.5|159942.9|159642.9|159917|159611.7|12
1656025620000|2022-06-23 23:07:00|159935|159633.1|159922.1|159609.6|159935|159633.1|159920.5|159594.3|20
1656025630000|2022-06-23 23:07:10|159923.1|159614.5|159931.4|159595.5|159931.4|159617|159917.4|159595.5|9
1656025640000|2022-06-23 23:07:20|159926.3|159603.8|159909.1|159600.3|159933.8|159614.9|159902|159588.9|15
1656025650000|2022-06-23 23:07:30|159903.4|159614.9|159911.5|159613.6|159921.8|159617|159902.6|159597.8|13
1656025660000|2022-06-23 23:07:40|159903.4|159600.5|159911.5|159609.2|159926.9|159625.7|159900.9|159584.3|14
1656025670000|2022-06-23 23:07:50|159907|159613.6|159914.7|159599.6|159922.8|159618.5|159907|159599.6|17
1656025680000|2022-06-23 23:08:00|159912.9|159607.4|159909.3|159615.1|159921.5|159631.6|159906.8|159592.7|22
1656025690000|2022-06-23 23:08:10|159924.6|159604.9|159926.3|159620.7|159930|159620.7|159916.7|159601.1|11
1656025700000|2022-06-23 23:08:20|159924.1|159636.9|159921.1|159604.7|159930.5|159636.9|159915.4|159589.6|8
1656025710000|2022-06-23 23:08:30|159918.8|159610.7|159924.2|159634.6|159932.2|159636.2|159918.8|159608.5|17
1656025720000|2022-06-23 23:08:40|159937.8|159626.6|159925|159614.2|159938|159627.9|159911.3|159576.8|11
1656025730000|2022-06-23 23:08:50|159924.6|159608|159931.7|159594.7|159933.3|159614.2|159916.5|159587.9|15
1656025740000|2022-06-23 23:09:00|159928.8|159594.3|159910.7|159631.1|159928.8|159640.5|159899.2|159589.1|16
1656025750000|2022-06-23 23:09:10|159938.5|159616.1|159928.3|159607.8|159938.5|159632.4|159912.6|159597|18
1656025760000|2022-06-23 23:09:20|159925.2|159608.6|159918.8|159633|159931.8|159633|159914.2|159605.1|13
1656025770000|2022-06-23 23:09:30|159921.9|159629.9|159918.2|159609.4|159932.8|159632.8|159911.6|159587.5|12
1656025780000|2022-06-23 23:09:40|159914.3|159609.9|159920.1|159611.7|159921.8|159619.6|159911.6|159609.5|18
1656025790000|2022-06-23 23:09:50|159919.8|159606.3|159922.9|159634.4|159937.4|159634.4|159911.6|159606.3|11
1656025800000|2022-06-23 23:10:00|159921|159634.7|159924.8|159625.9|159932.2|159640.5|159907.2|159581.9|17
1656025810000|2022-06-23 23:10:10|159912.3|159576.7|159933.2|159622.3|159949|159627.1|159912.3|159576.7|16
1656025820000|2022-06-23 23:10:20|159948.1|159611.8|159931.9|159620.4|159948.1|159621.8|159921.1|159611.8|17
1656025830000|2022-06-23 23:10:30|159923.1|159627.1|159915.6|159609.9|159923.1|159627.1|159910.8|159589|12
1656025840000|2022-06-23 23:10:40|159920.2|159609|159931.4|159608.8|159942.7|159612.6|159918.6|159601.2|15
1656025850000|2022-06-23 23:10:50|159935.8|159603.7|159923.4|159612.9|159935.8|159615.5|159914.8|159588.4|11
1656025860000|2022-06-23 23:11:00|159918.1|159613.6|159916.8|159604.6|159922.3|159613.6|159915.4|159598.6|17
1656025870000|2022-06-23 23:11:10|159920.2|159604.8|159933.8|159616.9|159933.8|159634.4|159906.4|159604.8|12
1656025880000|2022-06-23 23:11:20|159929.4|159623.3|159918.4|159607|159929.4|159630|159917.3|159597.9|12
1656025890000|2022-06-23 23:11:30|159918.7|159613.1|159931.1|159607.5|159937|159616|159916.1|159603.5|14
1656025900000|2022-06-23 23:11:40|159933|159607.8|159925.2|159610.5|159937.7|159612.4|159911.7|159569.7|15
1656025910000|2022-06-23 23:11:50|159926.2|159615.6|159926.7|159614.4|159928.3|159617.2|159920|159610.5|16
1656025920000|2022-06-23 23:12:00|159922.6|159615.2|159917.9|159601.5|159931.5|159617.7|159917.9|159586.4|6
1656025930000|2022-06-23 23:12:10|159923|159601.2|159913.3|159637.7|159931.6|159638.3|159913.3|159601.1|15
1656025940000|2022-06-23 23:12:20|159926.9|159630.3|159930.3|159630.8|159935.7|159633|159920.5|159625.7|13
1656025950000|2022-06-23 23:12:30|159929.7|159630.2|159928.6|159634|159940.6|159634|159924.3|159624.9|8
1656025960000|2022-06-23 23:12:40|159920.6|159590.5|159923.3|159610.5|159924|159610.5|159915.5|159590.5|9
1656025970000|2022-06-23 23:12:50|159919.3|159628.8|159944.5|159625.6|159944.5|159637|159919.3|159625.6|3
1656025980000|2022-06-23 23:13:00|159912.1|159570.1|159920.5|159617.4|159925.3|159618.6|159912.1|159570.1|17
1656025990000|2022-06-23 23:13:10|159920.2|159616|159929.7|159630.4|159935.3|159636.9|159917.5|159616|14
1656026000000|2022-06-23 23:13:20|159932.8|159630.8|159935|159627|159935|159634.9|159922.9|159627|8
1656026010000|2022-06-23 23:13:30|159921.1|159579.9|159913.3|159632.9|159931.1|159632.9|159913.3|159574.4|8
1656026020000|2022-06-23 23:13:40|159937.9|159621.4|159923.6|159629.5|159937.9|159633.7|159916.3|159621.4|15
1656026030000|2022-06-23 23:13:50|159921.3|159630.6|159926.9|159628|159930.7|159630.7|159919.4|159624.5|13
1656026040000|2022-06-23 23:14:00|159919.1|159592|159933.1|159614.4|159933.1|159614.4|159915.2|159591|19
1656026050000|2022-06-23 23:14:10|159925.8|159613.9|159926.6|159611.1|159930.7|159613.9|159920.9|159606.5|14
1656026060000|2022-06-23 23:14:20|159919.4|159587|159934.6|159631.6|159954.6|159638.3|159910.2|159587|5
1656026070000|2022-06-23 23:14:30|159919.3|159640.6|159932.2|159627.5|159932.2|159640.6|159916.8|159619.8|14
1656026080000|2022-06-23 23:14:40|159919.2|159581.8|159921.7|159614.1|159932.9|159614.1|159914.9|159581.8|11
1656026090000|2022-06-23 23:14:50|159925.1|159605.3|159927.8|159615.3|159931.9|159618|159919.1|159605.3|12
1656026100000|2022-06-23 23:15:00|159921.4|159593.8|159929.7|159637|159937.4|159651.6|159908.5|159589.8|16
1656026110000|2022-06-23 23:15:10|159936.7|159633.1|159928.5|159630.2|159938.7|159638|159922|159625.8|15
1656026120000|2022-06-23 23:15:20|159921.5|159626.6|159935.6|159626.1|159937.1|159630.7|159921.5|159625.2|13
1656026130000|2022-06-23 23:15:30|159937.3|159622.2|159934.9|159628.3|159941.4|159630.5|159929.5|159622.2|7
1656026140000|2022-06-23 23:15:40|159945.6|159625.6|159939|159634.2|159945.6|159640.1|159926.6|159625.6|8
1656026150000|2022-06-23 23:15:50|159925|159634.4|159922|159624.9|159942.9|159647.9|159903.1|159594.5|26
1656026160000|2022-06-23 23:16:00|159920.3|159625.1|159917.2|159626.5|159928.4|159632.1|159915.4|159583.2|24
1656026170000|2022-06-23 23:16:10|159931.6|159626.8|159925.9|159625.2|159935.7|159634.7|159912.4|159617.8|14
1656026180000|2022-06-23 23:16:20|159922.2|159624.9|159915.8|159630.2|159929.9|159630.2|159912.4|159621.9|14
1656026190000|2022-06-23 23:16:30|159912.9|159629.3|159932.3|159622|159932.3|159631.6|159912.9|159621.1|13
1656026200000|2022-06-23 23:16:40|159939.2|159617.9|159923.7|159630.1|159939.2|159632|159920.8|159617.9|11
1656026210000|2022-06-23 23:16:50|159920.7|159628|159922.4|159627.7|159939|159637.8|159907.8|159618.2|20
1656026220000|2022-06-23 23:17:00|159923.3|159627.2|159920.7|159589.4|159927.6|159631|159914|159589.4|20
1656026230000|2022-06-23 23:17:10|159885.6|159602.7|159917|159623.2|159927.1|159627.8|159881.4|159593.9|14
1656026240000|2022-06-23 23:17:20|159916.6|159575.1|159915.7|159599.4|159918.5|159602.2|159905.3|159575.1|18
1656026250000|2022-06-23 23:17:30|159910.7|159605.4|159910.2|159596.2|159918.3|159605.7|159908.2|159584.5|16
1656026260000|2022-06-23 23:17:40|159931.7|159615.8|159914.6|159621.2|159931.7|159629.1|159897.3|159615.2|9
1656026270000|2022-06-23 23:17:50|159916.5|159621|159834.1|159593.6|159919.5|159621|159834.1|159564.4|27
1656026280000|2022-06-23 23:18:00|159839.3|159602.2|159843.9|159597.5|159845.9|159607.2|159836.9|159589.2|18
1656026290000|2022-06-23 23:18:10|159842.9|159592.9|159842.8|159605.5|159844.1|159605.5|159840.6|159592.4|19
1656026300000|2022-06-23 23:18:20|159840.7|159593.8|159840.9|159607.3|159854.5|159621.1|159840.4|159575.7|16
1656026310000|2022-06-23 23:18:30|159834|159612|159807|159593.1|159840.9|159650.6|159778.4|159552|24
1656026320000|2022-06-23 23:18:40|159808|159599.9|159812.7|159596.2|159818.3|159603.3|159805|159583.9|18
1656026330000|2022-06-23 23:18:50|159813|159596.8|159808.5|159592.3|159815.3|159600.9|159807.7|159578.7|17
1656026340000|2022-06-23 23:19:00|159808.2|159588.9|159837.5|159597.9|159841.3|159600.7|159808.2|159578.9|20
1656026350000|2022-06-23 23:19:10|159837.1|159598.1|159837.3|159617.8|159842.7|159618.3|159834|159594.7|15
1656026360000|2022-06-23 23:19:20|159834.5|159617.9|159838.3|159606.2|159838.3|159619.1|159832.7|159594.4|9
1656026370000|2022-06-23 23:19:30|159841.6|159617.4|159779.4|159649.4|159841.6|159651|159778|159591.7|18
1656026380000|2022-06-23 23:19:40|159814|159610.5|159812.6|159601.2|159816.4|159647.7|159777.7|159587.4|15
1656026390000|2022-06-23 23:19:50|159819.9|159599.5|159809.9|159591.9|159819.9|159604.8|159809.9|159589.2|17
1656026400000|2022-06-23 23:20:00|159809.8|159590.1|159808.7|159604.1|159817.7|159604.4|159808.7|159590.1|16
1656026410000|2022-06-23 23:20:10|159806.6|159603.4|159800.1|159598.7|159817.2|159603.4|159800.1|159590.9|12
1656026420000|2022-06-23 23:20:20|159766.2|159636.2|159770.4|159640.4|159801|159642.6|159765.9|159586.8|16
1656026430000|2022-06-23 23:20:30|159770.2|159640.2|159807.4|159600.4|159822.4|159650.6|159770.2|159574|15
1656026440000|2022-06-23 23:20:40|159809.7|159600|159811.9|159589.3|159818.8|159600|159809.7|159589.3|7
1656026450000|2022-06-23 23:20:50|159809.4|159593.7|159834|159585.1|159834|159603.7|159806.5|159583.2|21
1656026460000|2022-06-23 23:21:00|159833.2|159580.5|159835.5|159607.6|159839.6|159607.6|159828.8|159580.3|13
1656026470000|2022-06-23 23:21:10|159835.2|159607.1|159806.7|159603.9|159835.2|159642.8|159771.9|159600.2|19
1656026480000|2022-06-23 23:21:20|159774.6|159604.6|159809.9|159603.6|159809.9|159644.6|159774.1|159596.4|16
1656026490000|2022-06-23 23:21:30|159811.7|159611|159811.9|159610.1|159829.1|159652.8|159776.6|159587.1|13
1656026500000|2022-06-23 23:21:40|159813.2|159606.1|159773|159643|159813.2|159645.3|159773|159589.6|12
1656026510000|2022-06-23 23:21:50|159775.2|159645.2|159806.9|159606.4|159813.6|159647.3|159775.2|159600.9|18
1656026520000|2022-06-23 23:22:00|159807.1|159602.6|159825|159623.2|159832.6|159658.6|159786.8|159602.6|22
1656026530000|2022-06-23 23:22:10|159787.4|159657.4|159830.5|159622.5|159839|159660|159787.4|159619.9|15
1656026540000|2022-06-23 23:22:20|159828.7|159600.5|159830.9|159614.4|159841.6|159622.6|159822.4|159599.1|17
1656026550000|2022-06-23 23:22:30|159835.4|159613.1|159833|159600.2|159847.8|159617.1|159816.9|159580.4|18
1656026560000|2022-06-23 23:22:40|159829.4|159598.5|159830.8|159602.3|159834.1|159602.5|159829.4|159595.1|15
1656026570000|2022-06-23 23:22:50|159835.2|159603.7|159825.6|159607|159836.6|159607|159825.6|159591.9|10
1656026580000|2022-06-23 23:23:00|159835.2|159606.9|159831.6|159619.5|159835.2|159623.5|159829.2|159606|8
1656026590000|2022-06-23 23:23:10|159836.6|159617.1|159831.8|159622|159839.3|159622.6|159826.3|159617.1|9
1656026600000|2022-06-23 23:23:20|159832.8|159620.7|159840.1|159600.7|159840.1|159622.9|159826.4|159589.3|11
1656026610000|2022-06-23 23:23:30|159830.7|159604.7|159817.7|159581.7|159839.4|159622.2|159816.3|159578.7|17
1656026620000|2022-06-23 23:23:40|159819|159582.9|159809.4|159583.2|159819|159599.1|159809.4|159582.9|12
1656026630000|2022-06-23 23:23:50|159809.3|159583.7|159812.7|159586.1|159823.9|159638.7|159768.7|159568|14
1656026640000|2022-06-23 23:24:00|159815|159579|159828.1|159612.2|159831.4|159612.2|159807.7|159576.6|22
1656026650000|2022-06-23 23:24:10|159830.1|159610.8|159814.5|159597.5|159837.8|159610.8|159814.3|159575.6|16
1656026660000|2022-06-23 23:24:20|159813.3|159593.3|159810.4|159601.4|159814.3|159608.2|159810|159593.3|14
1656026670000|2022-06-23 23:24:30|159806.1|159589.3|159814.7|159603.6|159815|159603.6|159806.1|159589.3|10
1656026680000|2022-06-23 23:24:40|159809.4|159603.9|159801.5|159588.8|159809.4|159606.4|159801.5|159588.8|11
1656026690000|2022-06-23 23:24:50|159803.1|159589.9|159816.4|159609.2|159816.4|159650.9|159780.9|159589.9|10
1656026700000|2022-06-23 23:25:00|159780.8|159650.8|159803|159601.3|159819.6|159651.2|159768.1|159583.1|13
1656026710000|2022-06-23 23:25:10|159803.1|159598.8|159817.4|159614.7|159818.3|159640|159770|159592.6|13
1656026720000|2022-06-23 23:25:20|159818.1|159612.7|159832|159608.8|159832.4|159650.1|159780.1|159596.7|19
1656026730000|2022-06-23 23:25:30|159830.5|159610.9|159835.8|159597.8|159835.8|159614.7|159826.9|159593.2|9
1656026740000|2022-06-23 23:25:40|159834.3|159598.9|159837.1|159610.1|159849.1|159624.6|159832.8|159584.2|14
1656026750000|2022-06-23 23:25:50|159840.1|159606.1|159842.6|159608.2|159844.7|159611.7|159836.6|159606.1|13
1656026760000|2022-06-23 23:26:00|159845|159605.4|159841.2|159617.3|159845|159617.3|159833.7|159576.9|17
1656026770000|2022-06-23 23:26:10|159841.8|159615.8|159838|159611|159841.8|159620.1|159831|159611|10
1656026780000|2022-06-23 23:26:20|159848.7|159618.4|159832.8|159610|159848.7|159623.5|159829.9|159595|17
1656026790000|2022-06-23 23:26:30|159831.6|159609.9|159832.4|159622.7|159835.4|159624|159829.8|159608|10
1656026800000|2022-06-23 23:26:40|159835.1|159621.6|159834.3|159623.8|159835.5|159659.5|159785.5|159604.7|18
1656026810000|2022-06-23 23:26:50|159788.8|159658.8|159787.4|159657.4|159827.9|159658.8|159786.9|159617.6|12
1656026820000|2022-06-23 23:27:00|159823.4|159622.7|159830.9|159615.2|159839.6|159657.4|159787.1|159607.1|16
1656026830000|2022-06-23 23:27:10|159831.9|159616.9|159828.1|159600.5|159835.5|159617.3|159826.1|159594.7|21
1656026840000|2022-06-23 23:27:20|159829|159603.1|159831.1|159594.3|159833.4|159603.1|159829|159580|18
1656026850000|2022-06-23 23:27:30|159829.8|159594.1|159824.8|159591.6|159833.5|159610.6|159824.8|159591.6|8
1656026860000|2022-06-23 23:27:40|159827.2|159596.9|159828.9|159605.7|159831.4|159609.4|159823|159596.9|7
1656026870000|2022-06-23 23:27:50|159830.3|159611.7|159832.2|159589|159844|159620.6|159827|159589|12
1656026880000|2022-06-23 23:28:00|159833.2|159595.1|159825.3|159604.1|159833.2|159609|159823.5|159595.1|18
1656026890000|2022-06-23 23:28:10|159828.1|159600.4|159745.7|159615.7|159828.1|159628.2|159734.9|159583|30
1656026900000|2022-06-23 23:28:20|159746.2|159616.2|159743.2|159613.2|159749.2|159619.2|159741|159611|23
1656026910000|2022-06-23 23:28:30|159745.5|159615.5|159728.6|159598.6|159745.5|159615.5|159714.2|159584.2|26
1656026920000|2022-06-23 23:28:40|159731.3|159601.3|159733|159603|159736.8|159606.8|159730.6|159600.6|21
1656026930000|2022-06-23 23:28:50|159734.3|159604.3|159733.8|159603.8|159737.5|159607.5|159730.7|159600.7|25
1656026940000|2022-06-23 23:29:00|159733|159603|159741.3|159611.3|159744.3|159614.3|159726.9|159596.9|29
1656026950000|2022-06-23 23:29:10|159741.5|159611.5|159748.5|159618.5|159748.7|159618.7|159734|159604|28
1656026960000|2022-06-23 23:29:20|159741.8|159611.8|159742.7|159612.7|159800|159625.5|159726.3|159593.7|21
1656026970000|2022-06-23 23:29:30|159743|159613|159745.1|159615.1|159787.7|159628.9|159738.7|159596.6|18
1656026980000|2022-06-23 23:29:40|159740.4|159610.4|159747|159617|159800|159618.8|159739.8|159599.6|28
1656026990000|2022-06-23 23:29:50|159751.3|159621.3|159745.5|159615.5|159796.2|159621.3|159713|159518|17
1656027000000|2022-06-23 23:30:00|159746|159616|159747.8|159617.8|159787.2|159631.7|159723|159570.7|28
1656027010000|2022-06-23 23:30:10|159762.8|159632.8|159757.5|159627.5|159785|159632.8|159729.7|159569.6|27
1656027020000|2022-06-23 23:30:20|159757.6|159627.6|159752.5|159622.5|159800|159630.8|159747.8|159607|21
1656027030000|2022-06-23 23:30:30|159749.2|159619.2|159752.8|159622.8|159763.1|159633.1|159749.2|159619.2|28
1656027040000|2022-06-23 23:30:40|159754|159624|159745.5|159615.5|159792.7|159628.6|159745.5|159602.7|28
1656027050000|2022-06-23 23:30:50|159761.4|159631.4|159748.4|159618.4|159800|159631.5|159744.1|159610|25
1656027060000|2022-06-23 23:31:00|159744.5|159614.5|159746.4|159616.4|159788.9|159629|159740.4|159605.2|22
1656027070000|2022-06-23 23:31:10|159709.5|159579.5|159747.2|159617.2|159800|159630|159709.5|159579.5|24
1656027080000|2022-06-23 23:31:20|159751.9|159621.9|159715.3|159585.3|159756.7|159626.7|159715.3|159585.3|27
1656027090000|2022-06-23 23:31:30|159751.5|159621.5|159753.8|159623.8|159800|159630|159714.6|159584.6|25
1656027100000|2022-06-23 23:31:40|159742.8|159612.8|159741.7|159611.7|159800|159626.3|159740.8|159610.8|22
1656027110000|2022-06-23 23:31:50|159744.2|159614.2|159731|159601|159751.6|159621.6|159731|159601|19
1656027120000|2022-06-23 23:32:00|159735.8|159605.8|159743.3|159613.3|159743.6|159613.6|159732.2|159602.2|30
1656027130000|2022-06-23 23:32:10|159741.3|159611.3|159724|159594|159750.6|159620.6|159718.4|159588.4|27
1656027140000|2022-06-23 23:32:20|159723.5|159593.5|159727.4|159597.4|159733.4|159603.4|159719|159589|19
1656027150000|2022-06-23 23:32:30|159720.9|159590.9|159719.5|159589.5|159726.1|159596.1|159719|159589|21
1656027160000|2022-06-23 23:32:40|159722|159592|159739.4|159609.4|159739.4|159609.4|159719.4|159589.4|10
1656027170000|2022-06-23 23:32:50|159738.9|159608.9|159725.6|159595.6|159738.9|159608.9|159721.9|159591.9|18
1656027180000|2022-06-23 23:33:00|159727.9|159597.9|159741.4|159611.4|159741.4|159611.4|159723.6|159593.6|17
1656027190000|2022-06-23 23:33:10|159742.5|159612.5|159729.8|159599.8|159748.2|159618.2|159729.8|159599.8|15
1656027200000|2022-06-23 23:33:20|159731|159601|159731.5|159601.5|159738.4|159608.4|159730.8|159600.8|21
1656027210000|2022-06-23 23:33:30|159733.1|159603.1|159740.2|159610.2|159740.9|159610.9|159733.1|159603.1|14
1656027220000|2022-06-23 23:33:40|159737.3|159607.3|159742.3|159612.3|159743|159613|159737.1|159607.1|26
1656027230000|2022-06-23 23:33:50|159749.8|159619.8|159742.6|159612.6|159750.6|159620.6|159730.1|159600.1|19
1656027240000|2022-06-23 23:34:00|159748.6|159618.6|159732.4|159602.4|159751.1|159621.1|159727.5|159597.5|13
1656027250000|2022-06-23 23:34:10|159736.6|159606.6|159723.4|159593.4|159738.1|159608.1|159723.2|159593.2|12
1656027260000|2022-06-23 23:34:20|159727.3|159597.3|159737.4|159607.4|159737.4|159607.4|159727.3|159597.3|16
1656027270000|2022-06-23 23:34:30|159737.2|159607.2|159748.4|159618.4|159757.3|159627.3|159737.2|159607.2|10
1656027280000|2022-06-23 23:34:40|159755|159625|159750.8|159620.8|159761.1|159631.1|159741.5|159611.5|16
1656027290000|2022-06-23 23:34:50|159750.1|159620.1|159745.5|159615.5|159752.3|159622.3|159743.1|159613.1|10
1656027300000|2022-06-23 23:35:00|159747.5|159617.5|159754.6|159624.6|159759.6|159629.6|159743.3|159613.3|11
1656027310000|2022-06-23 23:35:10|159759.8|159629.8|159751|159621|159762.2|159632.2|159743|159613|11
1656027320000|2022-06-23 23:35:20|159752.1|159622.1|159759.5|159629.5|159768.1|159638.1|159741.6|159611.6|21
1656027330000|2022-06-23 23:35:30|159759.1|159629.1|159750.7|159620.7|159763.5|159633.5|159739|159609|11
1656027340000|2022-06-23 23:35:40|159747.6|159617.6|159751.3|159621.3|159753.8|159623.8|159747.6|159617.6|9
1656027350000|2022-06-23 23:35:50|159749.7|159619.7|159740.9|159610.9|159762.9|159632.9|159740.9|159610.9|12
1656027360000|2022-06-23 23:36:00|159744.7|159614.7|159754.5|159624.5|159764.6|159634.6|159735.1|159605.1|21
1656027370000|2022-06-23 23:36:10|159754.7|159624.7|159735.7|159605.7|159754.7|159624.7|159724.7|159594.7|26
1656027380000|2022-06-23 23:36:20|159760.6|159630.6|159738.5|159608.5|159760.6|159630.6|159725|159595|20
1656027390000|2022-06-23 23:36:30|159735.7|159605.7|159732.6|159602.6|159738.3|159608.3|159729.4|159599.4|14
1656027400000|2022-06-23 23:36:40|159734.6|159604.6|159755.4|159625.4|159770|159640|159725.4|159595.4|23
1656027410000|2022-06-23 23:36:50|159758.3|159628.3|159744.1|159614.1|159758.3|159628.3|159737.8|159607.8|27
1656027420000|2022-06-23 23:37:00|159742.9|159612.9|159735.7|159605.7|159746|159616|159735.7|159605.7|21
1656027430000|2022-06-23 23:37:10|159737.5|159607.5|159743.9|159613.9|159758|159628|159731.7|159601.7|21
1656027440000|2022-06-23 23:37:20|159739.9|159609.9|159734|159604|159752.5|159622.5|159734|159604|12
1656027450000|2022-06-23 23:37:30|159736.5|159606.5|159745.7|159615.7|159747.2|159617.2|159733.4|159603.4|12
1656027460000|2022-06-23 23:37:40|159745.5|159615.5|159734.4|159604.4|159745.5|159615.5|159733.2|159603.2|15
1656027470000|2022-06-23 23:37:50|159733.3|159603.3|159749.8|159619.8|159751.5|159621.5|159731.1|159601.1|21
1656027480000|2022-06-23 23:38:00|159750.1|159620.1|159747.5|159617.5|159760.8|159630.8|159739.9|159609.9|17
1656027490000|2022-06-23 23:38:10|159745.8|159615.8|159747.5|159617.5|159750.3|159620.3|159742.6|159612.6|18
1656027500000|2022-06-23 23:38:20|159749.5|159619.5|159749.5|159619.5|159773.4|159643.4|159747.5|159617.5|18
1656027510000|2022-06-23 23:38:30|159752.7|159622.7|159752.7|159622.7|159757.3|159627.3|159743.8|159613.8|19
1656027520000|2022-06-23 23:38:40|159752.6|159622.6|159752.9|159622.9|159756.1|159626.1|159750.6|159620.6|17
1656027530000|2022-06-23 23:38:50|159754.6|159624.6|159751.5|159621.5|159754.7|159624.7|159745.1|159615.1|16
1656027540000|2022-06-23 23:39:00|159753.2|159623.2|159754.8|159624.8|159758.5|159628.5|159748.6|159618.6|17
1656027550000|2022-06-23 23:39:10|159756.4|159626.4|159760.2|159630.2|159760.2|159630.2|159755.7|159625.7|17
1656027560000|2022-06-23 23:39:20|159759.3|159629.3|159755.4|159625.4|159763.8|159633.8|159752.6|159622.6|10
1656027570000|2022-06-23 23:39:30|159756.5|159626.5|159755.5|159625.5|159762.3|159632.3|159752|159622|15
1656027580000|2022-06-23 23:39:40|159760.4|159630.4|159751|159621|159760.4|159630.4|159745.8|159615.8|9
1656027590000|2022-06-23 23:39:50|159751.8|159621.8|159755.3|159625.3|159756.1|159626.1|159749|159619|16
1656027600000|2022-06-23 23:40:00|159754.8|159624.8|159775|159645|159775|159645|159752.2|159622.2|16
1656027610000|2022-06-23 23:40:10|159747|159617|159773.3|159643.3|159773.3|159643.3|159744.8|159614.8|15
1656027620000|2022-06-23 23:40:20|159770.3|159640.3|159739.6|159609.6|159772.8|159642.8|159739.6|159609.6|8
1656027630000|2022-06-23 23:40:30|159745.2|159615.2|159752.4|159622.4|159755.1|159625.1|159745.2|159615.2|12
1656027640000|2022-06-23 23:40:40|159755|159625|159755.4|159625.4|159760.6|159630.6|159751.1|159621.1|9
1656027650000|2022-06-23 23:40:50|159755.1|159625.1|159753.7|159623.7|159762.7|159632.7|159751.4|159621.4|11
1656027660000|2022-06-23 23:41:00|159767|159637|159755.2|159625.2|159767|159637|159750.9|159620.9|9
1656027670000|2022-06-23 23:41:10|159761.8|159631.8|159752.9|159622.9|159763.5|159633.5|159742.5|159612.5|18
1656027680000|2022-06-23 23:41:20|159761.9|159631.9|159763.8|159633.8|159765.3|159635.3|159743.9|159613.9|22
1656027690000|2022-06-23 23:41:30|159764.5|159634.5|159749.2|159619.2|159764.7|159634.7|159746.3|159616.3|10
1656027700000|2022-06-23 23:41:40|159739.8|159609.8|159749.6|159619.6|159756.6|159626.6|159739.8|159609.8|12
1656027710000|2022-06-23 23:41:50|159749.5|159619.5|159775.9|159645.9|159775.9|159645.9|159747.2|159617.2|14
1656027720000|2022-06-23 23:42:00|159751.5|159621.5|159768|159638|159780|159650|159751.5|159621.5|18
1656027730000|2022-06-23 23:42:10|159767.7|159637.7|159758.6|159628.6|159776.2|159646.2|159758.6|159628.6|14
1656027740000|2022-06-23 23:42:20|159756.2|159626.2|159752|159622|159767|159637|159750.7|159620.7|19
1656027750000|2022-06-23 23:42:30|159757.4|159627.4|159760.9|159630.9|159762|159632|159757.4|159627.4|10
1656027760000|2022-06-23 23:42:40|159758.7|159628.7|159754.6|159624.6|159760.6|159630.6|159750.7|159620.7|9
1656027770000|2022-06-23 23:42:50|159758|159628|159756.8|159626.8|159760.8|159630.8|159751.7|159621.7|10
1656027780000|2022-06-23 23:43:00|159760.4|159630.4|159759.2|159629.2|159767.5|159637.5|159746.4|159616.4|14
1656027790000|2022-06-23 23:43:10|159753.1|159623.1|159762|159632|159769.6|159639.6|159750.4|159620.4|23
1656027800000|2022-06-23 23:43:20|159760.9|159630.9|159750.2|159620.2|159780|159650|159746.6|159616.6|17
1656027810000|2022-06-23 23:43:30|159769|159639|159757.3|159627.3|159769|159639|159748|159618|12
1656027820000|2022-06-23 23:43:40|159757.6|159627.6|159747.1|159617.1|159757.6|159627.6|159745.5|159615.5|7
1656027830000|2022-06-23 23:43:50|159752.5|159622.5|159762.6|159632.6|159762.8|159632.8|159752.5|159622.5|9
1656027840000|2022-06-23 23:44:00|159762.9|159632.9|159754.5|159624.5|159780|159650|159743.2|159613.2|15
1656027850000|2022-06-23 23:44:10|159753.3|159623.3|159765.6|159635.6|159765.6|159635.6|159753.3|159623.3|16
1656027860000|2022-06-23 23:44:20|159753.9|159623.9|159758.9|159628.9|159759.9|159629.9|159752.6|159622.6|11
1656027870000|2022-06-23 23:44:30|159748.2|159618.2|159752.9|159622.9|159756.5|159626.5|159747.7|159617.7|10
1656027880000|2022-06-23 23:44:40|159757.9|159627.9|159750.4|159620.4|159764.7|159634.7|159748.6|159618.6|13
1656027890000|2022-06-23 23:44:50|159754.5|159624.5|159770.1|159640.1|159771.5|159641.5|159752.1|159622.1|8
1656027900000|2022-06-23 23:45:00|159771|159641|159759.9|159629.9|159771|159641|159750.5|159620.5|12
1656027910000|2022-06-23 23:45:10|159759.2|159629.2|159754.4|159624.4|159772|159642|159750.7|159620.7|11
1656027920000|2022-06-23 23:45:20|159757.4|159627.4|159760.7|159630.7|159762.1|159632.1|159744.1|159614.1|10
1656027930000|2022-06-23 23:45:30|159757.8|159627.8|159752.4|159622.4|159760.8|159630.8|159750.1|159620.1|19
1656027940000|2022-06-23 23:45:40|159752.2|159622.2|159764.1|159634.1|159764.5|159634.5|159752.2|159622.2|13
1656027950000|2022-06-23 23:45:50|159764.6|159634.6|159754.7|159624.7|159764.8|159634.8|159746.6|159616.6|7
1656027960000|2022-06-23 23:46:00|159757.2|159627.2|159764.2|159634.2|159767.2|159637.2|159749.8|159619.8|22
1656027970000|2022-06-23 23:46:10|159773.2|159643.2|159760.9|159630.9|159774|159644|159749|159619|29
1656027980000|2022-06-23 23:46:20|159743.1|159613.1|159757.9|159627.9|159758.7|159628.7|159743.1|159613.1|14
1656027990000|2022-06-23 23:46:30|159758.1|159628.1|159759.7|159629.7|159759.7|159629.7|159749.5|159619.5|8
1656028000000|2022-06-23 23:46:40|159759.9|159629.9|159758|159628|159761.2|159631.2|159753.5|159623.5|13
1656028010000|2022-06-23 23:46:50|159759.1|159629.1|159748.6|159618.6|159775.8|159645.8|159747.3|159617.3|16
1656028020000|2022-06-23 23:47:00|159751.4|159621.4|159756.9|159626.9|159771.3|159641.3|159749.8|159619.8|15
1656028030000|2022-06-23 23:47:10|159759.4|159629.4|159762.5|159632.5|159762.5|159632.5|159745.7|159615.7|17
1656028040000|2022-06-23 23:47:20|159749.3|159619.3|159755.2|159625.2|159760|159630|159749.3|159619.3|22
1656028050000|2022-06-23 23:47:30|159754.3|159624.3|159763.6|159633.6|159763.6|159633.6|159752.2|159622.2|18
1656028060000|2022-06-23 23:47:40|159763.1|159633.1|159761|159631|159773.5|159643.5|159749.5|159619.5|13
1656028070000|2022-06-23 23:47:50|159765.7|159635.7|159760.9|159630.9|159769.3|159639.3|159752.1|159622.1|10
1656028080000|2022-06-23 23:48:00|159759.4|159629.4|159753.3|159623.3|159766.5|159636.5|159749.4|159619.4|11
1656028090000|2022-06-23 23:48:10|159755.3|159625.3|159760.3|159630.3|159761.4|159631.4|159755.3|159625.3|10
1656028100000|2022-06-23 23:48:20|159762.4|159632.4|159756.5|159626.5|159764.4|159634.4|159752.3|159622.3|14
1656028110000|2022-06-23 23:48:30|159750.6|159620.6|159772.2|159642.2|159774.3|159644.3|159750.6|159620.6|16
1656028120000|2022-06-23 23:48:40|159773.2|159643.2|159774.4|159644.4|159775|159645|159773.2|159643.2|11
1656028130000|2022-06-23 23:48:50|159773.5|159643.5|159758.8|159628.8|159774.6|159644.6|159747.5|159617.5|12
1656028140000|2022-06-23 23:49:00|159755.4|159625.4|159757.5|159627.5|159767.8|159637.8|159749.7|159619.7|19
1656028150000|2022-06-23 23:49:10|159756.4|159626.4|159760.3|159630.3|159761.2|159631.2|159756.4|159626.4|7
1656028160000|2022-06-23 23:49:20|159760.2|159630.2|159750.9|159620.9|159760.2|159630.2|159750.1|159620.1|7
1656028170000|2022-06-23 23:49:30|159755.1|159625.1|159771|159641|159771|159641|159755.1|159625.1|13
1656028180000|2022-06-23 23:49:40|159768.7|159638.7|159766.9|159636.9|159771.8|159641.8|159755.5|159625.5|13
1656028190000|2022-06-23 23:49:50|159767.3|159637.3|159760.6|159630.6|159773.2|159643.2|159747.9|159617.9|11
1656028200000|2022-06-23 23:50:00|159757.1|159627.1|159749.9|159619.9|159771.8|159641.8|159749.5|159619.5|18
1656028210000|2022-06-23 23:50:10|159752.9|159622.9|159758.9|159628.9|159758.9|159628.9|159752.9|159622.9|8
1656028220000|2022-06-23 23:50:20|159758.7|159628.7|159752.1|159622.1|159762.8|159632.8|159742.2|159612.2|12
1656028230000|2022-06-23 23:50:30|159751.2|159621.2|159730.9|159640.9|159759.6|159640.9|159730.9|159621.2|12
1656028240000|2022-06-23 23:50:40|159729.5|159639.5|159753.6|159623.6|159765.2|159640.5|159729.5|159623.6|7
1656028250000|2022-06-23 23:50:50|159753.8|159623.8|159770.8|159640.8|159773|159643|159753.3|159623.3|10
1656028260000|2022-06-23 23:51:00|159772.1|159642.1|159751.7|159621.7|159772.7|159642.7|159748.4|159618.4|16
1656028270000|2022-06-23 23:51:10|159748.5|159618.5|159751.2|159621.2|159773.8|159643.8|159748.5|159618.5|6
1656028280000|2022-06-23 23:51:20|159755.7|159625.7|159755.7|159625.7|159763.3|159633.3|159748.1|159618.1|10
1656028290000|2022-06-23 23:51:30|159758.3|159628.3|159761.7|159631.7|159761.7|159631.7|159752.6|159622.6|7
1656028300000|2022-06-23 23:51:40|159756.8|159626.8|159753.2|159623.2|159772.2|159642.2|159740.9|159610.9|9
1656028310000|2022-06-23 23:51:50|159765.6|159635.6|159756.5|159626.5|159765.6|159635.6|159752|159622|22
1656028320000|2022-06-23 23:52:00|159757.3|159627.3|159761.4|159631.4|159765.2|159635.2|159753.7|159623.7|22
1656028330000|2022-06-23 23:52:10|159761.8|159631.8|159759.2|159629.2|159767.8|159637.8|159757.3|159627.3|21
1656028340000|2022-06-23 23:52:20|159761.4|159631.4|159762.6|159632.6|159764.6|159634.6|159761.4|159631.4|13
1656028350000|2022-06-23 23:52:30|159763.5|159633.5|159763.2|159633.2|159770.5|159640.5|159753.9|159623.9|13
1656028360000|2022-06-23 23:52:40|159750.5|159620.5|159761.2|159631.2|159776|159646|159750.5|159620.5|8
1656028370000|2022-06-23 23:52:50|159767.5|159637.5|159759.5|159629.5|159767.5|159637.5|159759.2|159629.2|6
1656028380000|2022-06-23 23:53:00|159752.1|159622.1|159770|159640|159770.1|159640.1|159751.6|159621.6|7
1656028390000|2022-06-23 23:53:10|159766.9|159636.9|159754.3|159624.3|159766.9|159636.9|159752.9|159622.9|10
1656028400000|2022-06-23 23:53:20|159752.8|159622.8|159771|159641|159771.9|159641.9|159752.8|159622.8|8
1656028410000|2022-06-23 23:53:30|159771.4|159641.4|159768.6|159638.6|159789|159659|159743|159613|9
1656028420000|2022-06-23 23:53:40|159764.5|159634.5|159752|159622|159777.9|159647.9|159751.3|159621.3|11
1656028430000|2022-06-23 23:53:50|159745.8|159615.8|159764.1|159634.1|159766.2|159636.2|159735.4|159605.4|11
1656028440000|2022-06-23 23:54:00|159759.7|159629.7|159760.1|159630.1|159770.8|159640.8|159752|159622|12
1656028450000|2022-06-23 23:54:10|159760.9|159630.9|159759.8|159629.8|159766.7|159636.7|159753.3|159623.3|11
1656028460000|2022-06-23 23:54:20|159755.7|159625.7|159760.9|159630.9|159775.2|159645.2|159729.2|159617|19
1656028470000|2022-06-23 23:54:30|159759.4|159629.4|159766.8|159636.8|159766.8|159636.8|159755.4|159625.4|11
1656028480000|2022-06-23 23:54:40|159764.1|159634.1|159763.8|159633.8|159766.9|159636.9|159761.6|159631.6|8
1656028490000|2022-06-23 23:54:50|159764.4|159634.4|159775.2|159645.2|159778.5|159648.5|159764.4|159634.4|10
1656028500000|2022-06-23 23:55:00|159775|159645|159738.5|159648.5|159775|159648.5|159730|159626.3|13
1656028510000|2022-06-23 23:55:10|159740.7|159650.7|159760.8|159630.8|159771.8|159653.2|159740.7|159623.5|24
1656028520000|2022-06-23 23:55:20|159765.3|159635.3|159767.5|159637.5|159771.2|159641.2|159764.7|159634.7|7
1656028530000|2022-06-23 23:55:30|159770.1|159640.1|159767.5|159637.5|159770.1|159640.1|159761.2|159631.2|6
1656028540000|2022-06-23 23:55:40|159770.4|159640.4|159775.7|159645.7|159775.7|159645.7|159762.1|159632.1|10
1656028550000|2022-06-23 23:55:50|159742.5|159652.5|159761.7|159631.7|159775.7|159652.5|159740.4|159631.7|8
1656028560000|2022-06-23 23:56:00|159761.1|159631.1|159768.7|159638.7|159770.3|159640.3|159756.6|159626.6|18
1656028570000|2022-06-23 23:56:10|159766.8|159636.8|159766.6|159636.6|159770.4|159640.4|159766.6|159636.6|9
1656028580000|2022-06-23 23:56:20|159769.9|159639.9|159775.9|159645.9|159775.9|159645.9|159761|159631|11
1656028590000|2022-06-23 23:56:30|159775.4|159645.4|159774.9|159644.9|159775.4|159645.4|159772.1|159642.1|9
1656028600000|2022-06-23 23:56:40|159772.6|159642.6|159744.8|159654.8|159774|159655.1|159739.5|159642.6|11
1656028610000|2022-06-23 23:56:50|159744.5|159654.5|159768.7|159638.7|159769|159654.5|159742.6|159638.7|5
1656028620000|2022-06-23 23:57:00|159768.3|159638.3|159765.7|159635.7|159774.6|159644.6|159760.3|159630.3|31
1656028630000|2022-06-23 23:57:10|159769.3|159639.3|159766.4|159636.4|159769.8|159639.8|159762.8|159632.8|25
1656028640000|2022-06-23 23:57:20|159766.3|159636.3|159768.3|159638.3|159768.3|159638.3|159761.4|159631.4|16
1656028650000|2022-06-23 23:57:30|159771.2|159641.2|159760.6|159630.6|159771.2|159641.2|159733.4|159603.4|24
1656028660000|2022-06-23 23:57:40|159755.1|159625.1|159753.1|159623.1|159760.3|159630.3|159750.7|159620.7|17
1656028670000|2022-06-23 23:57:50|159755.3|159625.3|159748.6|159618.6|159756.4|159626.4|159745.3|159615.3|18
1656028680000|2022-06-23 23:58:00|159748.7|159618.7|159756|159626|159756|159626|159747.7|159617.7|17
1656028690000|2022-06-23 23:58:10|159758.6|159628.6|159750.7|159620.7|159758.6|159628.6|159745.5|159615.5|16
1656028700000|2022-06-23 23:58:20|159749.2|159619.2|159753|159623|159756.6|159626.6|159745.4|159615.4|18
1656028710000|2022-06-23 23:58:30|159752.2|159622.2|159748.1|159618.1|159752.2|159622.2|159743.8|159613.8|22
1656028720000|2022-06-23 23:58:40|159750|159620|159752.8|159622.8|159752.8|159622.8|159747|159617|15
1656028730000|2022-06-23 23:58:50|159754.8|159624.8|159762.6|159632.6|159770.4|159640.4|159747.3|159617.3|10
1656028740000|2022-06-23 23:59:00|159769.6|159639.6|159771.2|159641.2|159771.2|159641.2|159744|159614|13
1656028750000|2022-06-23 23:59:10|159755|159625|159761.8|159631.8|159769.7|159639.7|159744.8|159614.8|25
1656028760000|2022-06-23 23:59:20|159758.4|159628.4|159756.2|159626.2|159769.4|159639.4|159748.2|159618.2|17
1656028770000|2022-06-23 23:59:30|159770|159640|159758.1|159628.1|159770|159640|159746.4|159616.4|27
1656028780000|2022-06-23 23:59:40|159757.2|159627.2|159753.6|159623.6|159763.8|159633.8|159750.6|159620.6|16
1656028790000|2022-06-23 23:59:50|159753.5|159623.5|159755.1|159625.1|159756.4|159626.4|159751.4|159621.4|17
1656028800000|2022-06-24 00:00:00|159751.6|159621.6|159734.3|159604.3|159752.6|159622.6|159729.4|159599.4|31
1656028810000|2022-06-24 00:00:10|159735.2|159605.2|159743.4|159613.4|159744|159614|159735.1|159605.1|21
1656028820000|2022-06-24 00:00:20|159744.9|159614.9|159737.9|159607.9|159747.1|159617.1|159733.9|159603.9|23
1656028830000|2022-06-24 00:00:30|159737|159607|159749.8|159619.8|159749.8|159619.8|159731.8|159601.8|25
1656028840000|2022-06-24 00:00:40|159736.4|159606.4|159739.6|159609.6|159757.4|159627.4|159735.2|159605.2|35
1656028850000|2022-06-24 00:00:50|159738.5|159608.5|159736.2|159606.2|159743|159613|159735.3|159605.3|21
1656028860000|2022-06-24 00:01:00|159739.5|159609.5|159749.8|159619.8|159749.8|159619.8|159736.7|159606.7|18
1656028870000|2022-06-24 00:01:10|159750.6|159620.6|159743.4|159613.4|159753.4|159623.4|159741.2|159611.2|32
1656028880000|2022-06-24 00:01:20|159744.7|159614.7|159751.7|159621.7|159753|159623|159734.6|159604.6|22
1656028890000|2022-06-24 00:01:30|159752.1|159622.1|159756.9|159626.9|159762.1|159632.1|159751.2|159621.2|30
1656028900000|2022-06-24 00:01:40|159754.7|159624.7|159753.1|159623.1|159761.5|159631.5|159752.8|159622.8|23
1656028910000|2022-06-24 00:01:50|159754.3|159624.3|159757.7|159627.7|159758.2|159628.2|159747.9|159617.9|24
1656028920000|2022-06-24 00:02:00|159750.2|159620.2|159742.9|159612.9|159756.7|159626.7|159731.3|159601.3|34
1656028930000|2022-06-24 00:02:10|159742.5|159612.5|159734.6|159604.6|159742.9|159612.9|159731.6|159601.6|20
1656028940000|2022-06-24 00:02:20|159732.7|159602.7|159724.4|159594.4|159737.7|159607.7|159717.9|159587.9|27
1656028950000|2022-06-24 00:02:30|159723|159593|159722.4|159592.4|159726.2|159596.2|159718.5|159588.5|36
1656028960000|2022-06-24 00:02:40|159724.4|159594.4|159730.8|159600.8|159732.9|159602.9|159720.6|159590.6|24
1656028970000|2022-06-24 00:02:50|159731.4|159601.4|159726.7|159596.7|159735|159605|159725.8|159595.8|26
1656028980000|2022-06-24 00:03:00|159728.1|159598.1|159721.3|159591.3|159730.4|159600.4|159720.4|159590.4|30
1656028990000|2022-06-24 00:03:10|159722.2|159592.2|159729.6|159599.6|159731|159601|159721.9|159591.9|27
1656029000000|2022-06-24 00:03:20|159729.8|159599.8|159736.4|159606.4|159738.5|159608.5|159729.8|159599.8|20
1656029010000|2022-06-24 00:03:30|159733.1|159603.1|159738.6|159608.6|159743.2|159613.2|159731.9|159601.9|25
1656029020000|2022-06-24 00:03:40|159739.1|159609.1|159735.7|159605.7|159747.7|159617.7|159729.1|159599.1|32
1656029030000|2022-06-24 00:03:50|159735.2|159605.2|159729.9|159599.9|159737.1|159607.1|159729.9|159599.9|27
1656029040000|2022-06-24 00:04:00|159731.4|159601.4|159736.5|159606.5|159736.7|159606.7|159730.2|159600.2|29
1656029050000|2022-06-24 00:04:10|159733.9|159603.9|159729.8|159599.8|159733.9|159603.9|159727|159597|18
1656029060000|2022-06-24 00:04:20|159724.6|159594.6|159731.4|159601.4|159732.8|159602.8|159724.6|159594.6|22
1656029070000|2022-06-24 00:04:30|159731.7|159601.7|159733.9|159603.9|159738.9|159608.9|159729.1|159599.1|19
1656029080000|2022-06-24 00:04:40|159735.9|159605.9|159739.1|159609.1|159743.9|159613.9|159727.8|159597.8|28
1656029090000|2022-06-24 00:04:50|159738.7|159608.7|159732.6|159602.6|159739|159609|159731.3|159601.3|25
1656029100000|2022-06-24 00:05:00|159732|159602|159734.3|159604.3|159738.2|159608.2|159731.9|159601.9|22
1656029110000|2022-06-24 00:05:10|159735|159605|159741.5|159611.5|159743.8|159613.8|159731.5|159601.5|28
1656029120000|2022-06-24 00:05:20|159739.7|159609.7|159735.8|159605.8|159739.7|159609.7|159733.2|159603.2|30
1656029130000|2022-06-24 00:05:30|159741|159611|159737.3|159607.3|159742.8|159612.8|159731.9|159601.9|28
1656029140000|2022-06-24 00:05:40|159737.7|159607.7|159736.9|159606.9|159746.9|159616.9|159734.6|159604.6|17
1656029150000|2022-06-24 00:05:50|159735.1|159605.1|159733|159603|159740.9|159610.9|159731.4|159601.4|16
1656029160000|2022-06-24 00:06:00|159731.7|159601.7|159740|159610|159740|159610|159731.7|159601.7|23
1656029170000|2022-06-24 00:06:10|159738|159608|159731.2|159601.2|159740|159610|159731.2|159601.2|28
1656029180000|2022-06-24 00:06:20|159726.4|159596.4|159738.1|159608.1|159738.9|159608.9|159726.4|159596.4|23
1656029190000|2022-06-24 00:06:30|159737.9|159607.9|159735.7|159605.7|159737.9|159607.9|159731.6|159601.6|20
1656029200000|2022-06-24 00:06:40|159735.9|159605.9|159733|159603|159737.4|159607.4|159731.1|159601.1|23
1656029210000|2022-06-24 00:06:50|159732.2|159602.2|159733.3|159603.3|159737.1|159607.1|159730.6|159600.6|15
1656029220000|2022-06-24 00:07:00|159733.2|159603.2|159732.1|159602.1|159734.8|159604.8|159723.4|159593.4|27
1656029230000|2022-06-24 00:07:10|159731.4|159601.4|159727.3|159597.3|159731.6|159601.6|159721.6|159591.6|28
1656029240000|2022-06-24 00:07:20|159728.9|159598.9|159736.9|159606.9|159736.9|159606.9|159724.7|159594.7|25
1656029250000|2022-06-24 00:07:30|159737.3|159607.3|159732.1|159602.1|159737.5|159607.5|159727.7|159597.7|25
1656029260000|2022-06-24 00:07:40|159731.3|159601.3|159728.2|159598.2|159731.3|159601.3|159726|159596|18
1656029270000|2022-06-24 00:07:50|159727.5|159597.5|159730.4|159600.4|159730.9|159600.9|159727.5|159597.5|11
1656029280000|2022-06-24 00:08:00|159730.6|159600.6|159728.1|159598.1|159731.1|159601.1|159722.4|159592.4|29
1656029290000|2022-06-24 00:08:10|159727.3|159597.3|159727.7|159597.7|159731.1|159601.1|159722.6|159592.6|24
1656029300000|2022-06-24 00:08:20|159726.2|159596.2|159729.9|159599.9|159730.7|159600.7|159722.2|159592.2|18
1656029310000|2022-06-24 00:08:30|159724.3|159594.3|159729.3|159599.3|159734.3|159604.3|159724.3|159594.3|30
1656029320000|2022-06-24 00:08:40|159728.4|159598.4|159728.3|159598.3|159731.5|159601.5|159727.6|159597.6|17
1656029330000|2022-06-24 00:08:50|159728.7|159598.7|159737.4|159607.4|159737.4|159607.4|159728.3|159598.3|19
1656029340000|2022-06-24 00:09:00|159738.5|159608.5|159740.8|159610.8|159744.5|159614.5|159729.3|159599.3|25
1656029350000|2022-06-24 00:09:10|159742.3|159612.3|159740|159610|159743.2|159613.2|159719.3|159589.3|22
1656029360000|2022-06-24 00:09:20|159738.8|159608.8|159730.8|159600.8|159742.3|159612.3|159730.8|159600.8|21
1656029370000|2022-06-24 00:09:30|159731.1|159601.1|159729.1|159599.1|159731.9|159601.9|159727.7|159597.7|15
1656029380000|2022-06-24 00:09:40|159728.9|159598.9|159729.4|159599.4|159729.4|159599.4|159725.4|159595.4|26
1656029390000|2022-06-24 00:09:50|159729|159599|159726.4|159596.4|159731.4|159625.8|159703.2|159589.1|36
1656029400000|2022-06-24 00:10:00|159725.6|159595.6|159728.3|159598.3|159729.4|159599.4|159719|159589|33
1656029410000|2022-06-24 00:10:10|159728.1|159598.1|159729.3|159599.3|159730|159600|159723.9|159593.9|25
1656029420000|2022-06-24 00:10:20|159729.5|159599.5|159736.9|159606.9|159737.7|159607.7|159727.2|159597.2|27
1656029430000|2022-06-24 00:10:30|159736.1|159606.1|159741.9|159611.9|159742.6|159612.6|159734|159604|29
1656029440000|2022-06-24 00:10:40|159740.7|159610.7|159738.5|159608.5|159743.5|159613.5|159733.4|159603.4|33
1656029450000|2022-06-24 00:10:50|159738.6|159608.6|159742.6|159612.6|159749.9|159619.9|159737.8|159607.8|29
1656029460000|2022-06-24 00:11:00|159742.4|159612.4|159743.9|159613.9|159744.4|159614.4|159738.2|159608.2|26
1656029470000|2022-06-24 00:11:10|159745.5|159615.5|159740|159610|159746.3|159616.3|159739.4|159609.4|24
1656029480000|2022-06-24 00:11:20|159740.2|159610.2|159748.7|159618.7|159750.2|159620.2|159740.2|159610.2|23
1656029490000|2022-06-24 00:11:30|159748.3|159618.3|159739.7|159609.7|159749.8|159619.8|159736.3|159606.3|20
1656029500000|2022-06-24 00:11:40|159739.8|159609.8|159733.5|159603.5|159747.5|159617.5|159731.7|159601.7|28
1656029510000|2022-06-24 00:11:50|159734.4|159604.4|159745.8|159615.8|159747.2|159617.2|159734.4|159604.4|20
1656029520000|2022-06-24 00:12:00|159740.8|159610.8|159741.2|159611.2|159750.5|159620.5|159739.7|159609.7|30
1656029530000|2022-06-24 00:12:10|159741.3|159611.3|159749.8|159619.8|159752.9|159622.9|159741.3|159611.3|20
1656029540000|2022-06-24 00:12:20|159750.8|159620.8|159743.4|159613.4|159750.8|159620.8|159738.6|159608.6|21
1656029550000|2022-06-24 00:12:30|159745.2|159615.2|159745|159615|159747.5|159617.5|159744.7|159614.7|20
1656029560000|2022-06-24 00:12:40|159746.3|159616.3|159747.8|159617.8|159749.7|159619.7|159736.1|159606.1|20
1656029570000|2022-06-24 00:12:50|159747.1|159617.1|159751|159621|159755.6|159625.6|159746.1|159616.1|22
1656029580000|2022-06-24 00:13:00|159750|159620|159759.5|159629.5|159759.8|159629.8|159750|159620|20
1656029590000|2022-06-24 00:13:10|159758.1|159628.1|159752.3|159622.3|159763.4|159633.4|159748.2|159618.2|19
1656029600000|2022-06-24 00:13:20|159752.2|159622.2|159758.1|159628.1|159764.2|159634.2|159751.4|159621.4|27
1656029610000|2022-06-24 00:13:30|159763.1|159633.1|159757.3|159627.3|159763.3|159633.3|159739.4|159609.4|25
1656029620000|2022-06-24 00:13:40|159755.6|159625.6|159756.6|159626.6|159761.5|159631.5|159744.9|159614.9|30
1656029630000|2022-06-24 00:13:50|159757.2|159627.2|159758.1|159628.1|159765.9|159635.9|159756.4|159626.4|20
1656029640000|2022-06-24 00:14:00|159756.4|159626.4|159755.2|159625.2|159758.1|159628.1|159752.2|159622.2|16
1656029650000|2022-06-24 00:14:10|159755.5|159625.5|159748.9|159618.9|159755.5|159625.5|159746.9|159616.9|23
1656029660000|2022-06-24 00:14:20|159750.2|159620.2|159750.3|159620.3|159753.9|159623.9|159747.3|159617.3|18
1656029670000|2022-06-24 00:14:30|159753|159623|159756.4|159626.4|159759.9|159629.9|159750.6|159620.6|25
1656029680000|2022-06-24 00:14:40|159756.9|159626.9|159752.8|159622.8|159756.9|159626.9|159750.8|159620.8|19
1656029690000|2022-06-24 00:14:50|159752.3|159622.3|159761.7|159631.7|159762.3|159632.3|159748.4|159618.4|18
1656029700000|2022-06-24 00:15:00|159760|159630|159772.4|159642.4|159772.4|159642.4|159758.7|159628.7|29
1656029710000|2022-06-24 00:15:10|159772.3|159642.3|159764.5|159634.5|159772.4|159642.4|159753.1|159623.1|22
1656029720000|2022-06-24 00:15:20|159765.2|159635.2|159756.8|159626.8|159765.2|159635.2|159749.8|159619.8|24
1656029730000|2022-06-24 00:15:30|159754.4|159624.4|159753.1|159623.1|159764.8|159634.8|159748.3|159618.3|18
1656029740000|2022-06-24 00:15:40|159754.8|159624.8|159763.2|159633.2|159766.8|159636.8|159754.8|159624.8|11
1656029750000|2022-06-24 00:15:50|159763|159633|159752.8|159622.8|159763|159633|159749.2|159619.2|13
1656029760000|2022-06-24 00:16:00|159752.3|159622.3|159754.7|159624.7|159767|159637|159750.6|159620.6|26
1656029770000|2022-06-24 00:16:10|159756.7|159626.7|159759.8|159629.8|159773.2|159643.2|159749.6|159619.6|23
1656029780000|2022-06-24 00:16:20|159760.6|159630.6|159752.4|159622.4|159770|159640|159750.7|159620.7|27
1656029790000|2022-06-24 00:16:30|159752.9|159622.9|159755.3|159625.3|159757.6|159627.6|159752.9|159622.9|14
1656029800000|2022-06-24 00:16:40|159754.8|159624.8|159751|159621|159757|159627|159748.6|159618.6|26
1656029810000|2022-06-24 00:16:50|159750.2|159620.2|159749.8|159619.8|159760.6|159630.6|159745.6|159615.6|25
1656029820000|2022-06-24 00:17:00|159746.2|159616.2|159757.9|159627.9|159757.9|159627.9|159743.9|159613.9|23
1656029830000|2022-06-24 00:17:10|159758.7|159628.7|159747.4|159617.4|159758.7|159628.7|159743.4|159613.4|16
1656029840000|2022-06-24 00:17:20|159748.4|159618.4|159748.6|159618.6|159755.4|159625.4|159746.8|159616.8|26
1656029850000|2022-06-24 00:17:30|159750.5|159620.5|159758.2|159628.2|159761.8|159631.8|159749.1|159619.1|26
1656029860000|2022-06-24 00:17:40|159760.7|159630.7|159760.8|159630.8|159761.1|159631.1|159757|159627|15
1656029870000|2022-06-24 00:17:50|159760.9|159630.9|159763.1|159633.1|159763.5|159633.5|159760.9|159630.9|17
1656029880000|2022-06-24 00:18:00|159754.8|159624.8|159760.7|159630.7|159765.5|159635.5|159751|159621|35
1656029890000|2022-06-24 00:18:10|159761.1|159631.1|159759.5|159629.5|159766.1|159636.1|159759.2|159629.2|22
1656029900000|2022-06-24 00:18:20|159752.9|159622.9|159752|159622|159753.9|159623.9|159748.3|159618.3|29
1656029910000|2022-06-24 00:18:30|159752.3|159622.3|159756.5|159626.5|159759.9|159629.9|159750.2|159620.2|28
1656029920000|2022-06-24 00:18:40|159758.5|159628.5|159761.5|159631.5|159763.3|159633.3|159754.9|159624.9|30
1656029930000|2022-06-24 00:18:50|159763.3|159633.3|159754.2|159624.2|159766.4|159636.4|159741.6|159611.6|35
1656029940000|2022-06-24 00:19:00|159754|159624|159756.7|159626.7|159761.3|159631.3|159751.6|159621.6|27
1656029950000|2022-06-24 00:19:10|159758.8|159628.8|159763.2|159633.2|159763.6|159633.6|159751.6|159621.6|19
1656029960000|2022-06-24 00:19:20|159761.4|159631.4|159757.4|159627.4|159763.1|159633.1|159755.3|159625.3|18
1656029970000|2022-06-24 00:19:30|159757|159627|159755.2|159625.2|159764.9|159634.9|159754.8|159624.8|14
1656029980000|2022-06-24 00:19:40|159756.8|159626.8|159757.8|159627.8|159762.4|159632.4|159745|159615|26
1656029990000|2022-06-24 00:19:50|159753.1|159623.1|159753.5|159623.5|159761.2|159631.2|159750.6|159620.6|30
1656030000000|2022-06-24 00:20:00|159751.7|159621.7|159755.9|159625.9|159761.1|159631.1|159751.1|159621.1|35
1656030010000|2022-06-24 00:20:10|159755.8|159625.8|159755.5|159625.5|159757.2|159627.2|159750.8|159620.8|36
1656030020000|2022-06-24 00:20:20|159756.6|159626.6|159747.6|159617.6|159756.6|159626.6|159744.2|159614.2|38
1656030030000|2022-06-24 00:20:30|159747.9|159617.9|159742.6|159612.6|159755.4|159625.4|159742.6|159612.6|31
1656030040000|2022-06-24 00:20:40|159750.7|159620.7|159743.1|159613.1|159755.6|159625.6|159741.7|159611.7|29
1656030050000|2022-06-24 00:20:50|159749.8|159619.8|159739.6|159609.6|159753.2|159623.2|159738.8|159608.8|36
1656030060000|2022-06-24 00:21:00|159738.8|159608.8|159741.3|159611.3|159747.4|159617.4|159737.2|159607.2|34
1656030070000|2022-06-24 00:21:10|159741.2|159611.2|159734.7|159604.7|159741.2|159611.2|159730.7|159600.7|36
1656030080000|2022-06-24 00:21:20|159735|159605|159731.6|159601.6|159738.6|159608.6|159729.6|159599.6|28
1656030090000|2022-06-24 00:21:30|159737.8|159607.8|159734.9|159604.9|159738|159608|159730.2|159600.2|32
1656030100000|2022-06-24 00:21:40|159736.2|159606.2|159731.1|159601.1|159737.3|159607.3|159730.6|159600.6|27
1656030110000|2022-06-24 00:21:50|159732.5|159602.5|159733.3|159603.3|159734.7|159604.7|159730|159600|32
1656030120000|2022-06-24 00:22:00|159732.4|159602.4|159725.9|159595.9|159732.9|159602.9|159725.4|159595.4|31
1656030130000|2022-06-24 00:22:10|159726.7|159596.7|159728.8|159598.8|159730|159600|159725.8|159595.8|25
1656030140000|2022-06-24 00:22:20|159728.2|159598.2|159726|159596|159733.7|159603.7|159724.8|159594.8|26
1656030150000|2022-06-24 00:22:30|159725.4|159595.4|159729|159599|159729|159599|159724.3|159594.3|25
1656030160000|2022-06-24 00:22:40|159729.5|159599.5|159728.2|159598.2|159731.7|159601.7|159726.1|159596.1|24
1656030170000|2022-06-24 00:22:50|159728.8|159598.8|159727.6|159597.6|159740.6|159610.6|159727.6|159597.6|26
1656030180000|2022-06-24 00:23:00|159727.1|159597.1|159734.4|159604.4|159735.6|159605.6|159727.1|159597.1|25
1656030190000|2022-06-24 00:23:10|159734.5|159604.5|159729.8|159599.8|159736|159606|159728.8|159598.8|26
1656030200000|2022-06-24 00:23:20|159730|159600|159730.4|159600.4|159731.2|159601.2|159727.8|159597.8|29
1656030210000|2022-06-24 00:23:30|159729.2|159599.2|159730.7|159600.7|159733.6|159603.6|159726.3|159596.3|30
1656030220000|2022-06-24 00:23:40|159738|159608|159739.7|159609.7|159742.3|159612.3|159728.3|159598.3|31
1656030230000|2022-06-24 00:23:50|159743.9|159613.9|159734.4|159604.4|159743.9|159613.9|159729.3|159599.3|25
1656030240000|2022-06-24 00:24:00|159732|159602|159726.6|159596.6|159735.5|159605.5|159724.6|159594.6|29
1656030250000|2022-06-24 00:24:10|159727.3|159597.3|159727.4|159597.4|159729|159599|159723.8|159593.8|29
1656030260000|2022-06-24 00:24:20|159728.1|159598.1|159715.2|159625.2|159728.9|159625.2|159706|159595.3|21
1656030270000|2022-06-24 00:24:30|159713.8|159623.8|159726.4|159596.4|159734.1|159625.5|159710.6|159596.4|22
1656030280000|2022-06-24 00:24:40|159726.1|159596.1|159730.6|159600.6|159734.1|159619.5|159698|159594|21
1656030290000|2022-06-24 00:24:50|159728.4|159598.4|159727.4|159597.4|159732.9|159602.9|159727.3|159597.3|25
1656030300000|2022-06-24 00:25:00|159724.1|159594.1|159727.8|159597.8|159729.4|159599.4|159723.1|159593.1|23
1656030310000|2022-06-24 00:25:10|159727.7|159597.7|159729.7|159599.7|159733.7|159603.7|159725.3|159595.3|15
1656030320000|2022-06-24 00:25:20|159730.5|159600.5|159730.1|159600.1|159731.9|159601.9|159724.7|159594.7|19
1656030330000|2022-06-24 00:25:30|159730.4|159600.4|159730.5|159600.5|159734.1|159604.1|159722.7|159592.7|27
1656030340000|2022-06-24 00:25:40|159730.7|159600.7|159732.3|159602.3|159735.2|159605.2|159730|159600|21
1656030350000|2022-06-24 00:25:50|159733.5|159603.5|159735.2|159605.2|159735.8|159605.8|159731.9|159601.9|12
1656030360000|2022-06-24 00:26:00|159734.9|159604.9|159729.5|159599.5|159739.4|159609.4|159728.3|159598.3|11
1656030370000|2022-06-24 00:26:10|159729.7|159599.7|159728.4|159598.4|159740.9|159610.9|159727.3|159597.3|20
1656030380000|2022-06-24 00:26:20|159729.2|159599.2|159737|159607|159741.5|159611.5|159729.2|159599.2|20
1656030390000|2022-06-24 00:26:30|159734.5|159604.5|159725.8|159595.8|159743.8|159613.8|159725.8|159595.8|12
1656030400000|2022-06-24 00:26:40|159725.1|159595.1|159730.8|159600.8|159731.5|159601.5|159724.4|159594.4|19
1656030410000|2022-06-24 00:26:50|159732.9|159602.9|159732.9|159602.9|159733.2|159603.2|159728.1|159598.1|15
1656030420000|2022-06-24 00:27:00|159732.1|159602.1|159733|159603|159733.6|159603.6|159728.1|159598.1|12
1656030430000|2022-06-24 00:27:10|159732.4|159602.4|159732.2|159602.2|159735|159605|159730.3|159600.3|15
1656030440000|2022-06-24 00:27:20|159733.3|159603.3|159733.4|159603.4|159733.4|159603.4|159728.8|159598.8|14
1656030450000|2022-06-24 00:27:30|159733.2|159603.2|159735|159605|159736.5|159606.5|159724.4|159594.4|16
1656030460000|2022-06-24 00:27:40|159734.9|159604.9|159733|159603|159736.4|159606.4|159730.3|159600.3|20
1656030470000|2022-06-24 00:27:50|159732.8|159602.8|159749.6|159619.6|159753.9|159623.9|159732.3|159602.3|25
1656030480000|2022-06-24 00:28:00|159749.4|159619.4|159746.6|159616.6|159753.6|159623.6|159743.1|159613.1|21
1656030490000|2022-06-24 00:28:10|159746|159616|159755.2|159625.2|159755.2|159625.2|159745.1|159615.1|15
1656030500000|2022-06-24 00:28:20|159755.4|159625.4|159753.2|159623.2|159764.7|159634.7|159746.6|159616.6|26
1656030510000|2022-06-24 00:28:30|159757.7|159627.7|159755.6|159625.6|159763.2|159633.2|159753.8|159623.8|23
1656030520000|2022-06-24 00:28:40|159756.1|159626.1|159756.6|159626.6|159759.1|159629.1|159751.7|159621.7|26
1656030530000|2022-06-24 00:28:50|159759.1|159629.1|159783.1|159653.1|159792.3|159662.3|159753.1|159623.1|27
1656030540000|2022-06-24 00:29:00|159781.3|159651.3|159774.2|159644.2|159783.3|159653.3|159772.2|159642.2|32
1656030550000|2022-06-24 00:29:10|159774|159644|159786.2|159656.2|159786.8|159656.8|159772.2|159642.2|27
1656030560000|2022-06-24 00:29:20|159785|159655|159775.7|159645.7|159785.3|159655.3|159774.3|159644.3|30
1656030570000|2022-06-24 00:29:30|159775.8|159645.8|159771.2|159641.2|159780.9|159650.9|159764|159634|30
1656030580000|2022-06-24 00:29:40|159771.7|159641.7|159779.1|159649.1|159779.1|159649.1|159767.8|159637.8|28
1656030590000|2022-06-24 00:29:50|159777.3|159647.3|159779|159649|159786.3|159656.3|159774.9|159644.9|27
1656030600000|2022-06-24 00:30:00|159780.8|159650.8|159790.7|159660.7|159790.7|159660.7|159778.4|159648.4|33
1656030610000|2022-06-24 00:30:10|159788.8|159658.8|159778.7|159648.7|159788.8|159658.8|159773.2|159643.2|34
1656030620000|2022-06-24 00:30:20|159779.6|159649.6|159772.5|159642.5|159783.8|159653.8|159772.5|159642.5|31
1656030630000|2022-06-24 00:30:30|159774.2|159644.2|159768|159638|159778.2|159648.2|159763.2|159633.2|34
1656030640000|2022-06-24 00:30:40|159768.5|159638.5|159775.4|159645.4|159778.1|159648.1|159768.5|159638.5|27
1656030650000|2022-06-24 00:30:50|159775|159645|159780.2|159650.2|159783.3|159653.3|159772.4|159642.4|30
1656030660000|2022-06-24 00:31:00|159779.8|159649.8|159780.9|159650.9|159780.9|159650.9|159775.5|159645.5|31
1656030670000|2022-06-24 00:31:10|159781.2|159651.2|159778.4|159648.4|159783.8|159653.8|159775|159645|33
1656030680000|2022-06-24 00:31:20|159778.3|159648.3|159767.6|159637.6|159780.1|159650.1|159767.6|159637.6|31
1656030690000|2022-06-24 00:31:30|159777.1|159647.1|159785|159655|159786|159656|159763.1|159633.1|36
1656030700000|2022-06-24 00:31:40|159787.6|159657.6|159903.8|159773.8|159916.3|159786.3|159782.7|159652.7|39
1656030710000|2022-06-24 00:31:50|159902.1|159772.1|159897.2|159767.2|159913.9|159783.9|159880.7|159750.7|39
1656030720000|2022-06-24 00:32:00|159896.4|159766.4|159882.6|159752.6|159898.7|159768.7|159872.2|159742.2|38
1656030730000|2022-06-24 00:32:10|159882.9|159752.9|159879.8|159749.8|159897.1|159767.1|159871.5|159741.5|37
1656030740000|2022-06-24 00:32:20|159882.5|159752.5|159881.6|159751.6|159884.8|159754.8|159874|159744|28
1656030750000|2022-06-24 00:32:30|159881.4|159751.4|159888.4|159758.4|159903.3|159773.3|159879|159749|39
1656030760000|2022-06-24 00:32:40|159892.9|159762.9|159886.1|159756.1|159893.8|159763.8|159877.1|159747.1|34
1656030770000|2022-06-24 00:32:50|159887.5|159757.5|159890.9|159760.9|159894.1|159764.1|159884.1|159754.1|32
1656030780000|2022-06-24 00:33:00|159893.3|159763.3|159889.4|159759.4|159899|159769|159884|159754|35
1656030790000|2022-06-24 00:33:10|159893.3|159763.3|159891.1|159761.1|159895.1|159765.1|159885.2|159755.2|38
1656030800000|2022-06-24 00:33:20|159890.2|159760.2|159888.4|159758.4|159892.1|159762.1|159881.2|159751.2|37
1656030810000|2022-06-24 00:33:30|159885.8|159755.8|159889.9|159759.9|159893.2|159763.2|159885.1|159755.1|35
1656030820000|2022-06-24 00:33:40|159889.1|159759.1|159884.9|159754.9|159889.1|159759.1|159880.5|159750.5|30
1656030830000|2022-06-24 00:33:50|159882.2|159752.2|159882.3|159752.3|159884.7|159754.7|159880|159750|22
1656030840000|2022-06-24 00:34:00|159883.2|159753.2|159883.1|159753.1|159891.6|159761.6|159873.7|159743.7|33
1656030850000|2022-06-24 00:34:10|159876.3|159746.3|159892.4|159762.4|159892.4|159762.4|159876.3|159746.3|32
1656030860000|2022-06-24 00:34:20|159893.6|159763.6|159882|159752|159893.6|159763.6|159875.1|159745.1|31
1656030870000|2022-06-24 00:34:30|159878.8|159748.8|159887.8|159757.8|159890.9|159760.9|159878.7|159748.7|25
1656030880000|2022-06-24 00:34:40|159892.5|159762.5|159889.5|159759.5|159892.5|159762.5|159879.7|159749.7|37
1656030890000|2022-06-24 00:34:50|159887.5|159757.5|159889.2|159759.2|159895.3|159765.3|159886.4|159756.4|34
1656030900000|2022-06-24 00:35:00|159891.7|159761.7|159890.7|159760.7|159893.3|159763.3|159889.8|159759.8|31
1656030910000|2022-06-24 00:35:10|159890.8|159760.8|159902.8|159772.8|159903.1|159773.1|159889.3|159759.3|35
1656030920000|2022-06-24 00:35:20|159901.5|159771.5|159892.2|159762.2|159904.1|159774.1|159884.3|159754.3|33
1656030930000|2022-06-24 00:35:30|159893.2|159763.2|159898.6|159768.6|159899|159769|159883.2|159753.2|34
1656030940000|2022-06-24 00:35:40|159890.3|159760.3|159890.9|159760.9|159899|159769|159886.2|159756.2|35
1656030950000|2022-06-24 00:35:50|159892.2|159762.2|159891.3|159761.3|159893.9|159763.9|159887.6|159757.6|37
1656030960000|2022-06-24 00:36:00|159890.8|159760.8|159880.1|159750.1|159890.8|159760.8|159872.6|159742.6|30
1656030970000|2022-06-24 00:36:10|159879.2|159749.2|159877.9|159747.9|159881.1|159751.1|159874.4|159744.4|23
1656030980000|2022-06-24 00:36:20|159877.1|159747.1|159842.2|159712.2|159878.3|159748.3|159838.5|159708.5|38
1656030990000|2022-06-24 00:36:30|159840.4|159710.4|159847.2|159717.2|159847.2|159717.2|159838|159708|32
1656031000000|2022-06-24 00:36:40|159845.9|159715.9|159853|159723|159854|159724|159842.7|159712.7|25
1656031010000|2022-06-24 00:36:50|159852.9|159722.9|159850.4|159720.4|159853.4|159723.4|159849.9|159719.9|23
1656031020000|2022-06-24 00:37:00|159849.3|159719.3|159843|159713|159853.6|159723.6|159837.2|159707.2|30
1656031030000|2022-06-24 00:37:10|159842.5|159712.5|159842.4|159712.4|159846.5|159716.5|159835.1|159705.1|27
1656031040000|2022-06-24 00:37:20|159840.6|159710.6|159836.2|159706.2|159840.6|159710.6|159830.8|159700.8|32
1656031050000|2022-06-24 00:37:30|159834.9|159704.9|159838.6|159708.6|159838.6|159708.6|159831.5|159701.5|27
1656031060000|2022-06-24 00:37:40|159838.8|159708.8|159833|159703|159838.8|159708.8|159831.5|159701.5|22
1656031070000|2022-06-24 00:37:50|159832.5|159702.5|159837.1|159707.1|159838.9|159708.9|159832|159702|19
1656031080000|2022-06-24 00:38:00|159838.7|159708.7|159828.8|159698.8|159839.1|159709.1|159828.8|159698.8|16
1656031090000|2022-06-24 00:38:10|159828.5|159698.5|159831.6|159701.6|159840.2|159710.2|159828.3|159698.3|27
1656031100000|2022-06-24 00:38:20|159832.2|159702.2|159836.9|159706.9|159836.9|159706.9|159827.9|159697.9|24
1656031110000|2022-06-24 00:38:30|159834.1|159704.1|159832.5|159702.5|159840|159710|159828.3|159698.3|28
1656031120000|2022-06-24 00:38:40|159831.8|159701.8|159833.7|159703.7|159834.2|159704.2|159827.9|159697.9|24
1656031130000|2022-06-24 00:38:50|159831.7|159701.7|159837.8|159707.8|159837.8|159707.8|159829.1|159699.1|29
1656031140000|2022-06-24 00:39:00|159838|159708|159844.4|159714.4|159860.6|159730.6|159836|159706|31
1656031150000|2022-06-24 00:39:10|159848.7|159718.7|159844|159714|159848.7|159718.7|159841.1|159711.1|22
1656031160000|2022-06-24 00:39:20|159842.2|159712.2|159832.9|159702.9|159843|159713|159832.9|159702.9|24
1656031170000|2022-06-24 00:39:30|159840.9|159710.9|159836.7|159706.7|159842.4|159712.4|159835|159705|27
1656031180000|2022-06-24 00:39:40|159834.9|159704.9|159836.8|159706.8|159837.8|159707.8|159833.5|159703.5|21
1656031190000|2022-06-24 00:39:50|159838.2|159708.2|159835.2|159705.2|159839.9|159709.9|159835.2|159705.2|17
1656031200000|2022-06-24 00:40:00|159836.5|159706.5|159817|159687|159837.8|159707.8|159810.7|159680.7|30
1656031210000|2022-06-24 00:40:10|159817.3|159687.3|159819.2|159689.2|159821.3|159691.3|159817.3|159687.3|17
1656031220000|2022-06-24 00:40:20|159818.7|159688.7|159817.9|159687.9|159819.8|159689.8|159817.9|159687.9|10
1656031230000|2022-06-24 00:40:30|159817.8|159687.8|159826.4|159696.4|159826.8|159696.8|159817.8|159687.8|11
1656031240000|2022-06-24 00:40:40|159827|159697|159812.5|159682.5|159827|159697|159797|159667|33
1656031250000|2022-06-24 00:40:50|159814.5|159684.5|159815.7|159685.7|159818.4|159688.4|159809.2|159679.2|34
1656031260000|2022-06-24 00:41:00|159815.8|159685.8|159813.6|159683.6|159819.3|159689.3|159812.3|159682.3|33
1656031270000|2022-06-24 00:41:10|159814.5|159684.5|159810.9|159680.9|159819.6|159689.6|159808.9|159678.9|27
1656031280000|2022-06-24 00:41:20|159812.7|159682.7|159813.5|159683.5|159818.1|159688.1|159809.8|159679.8|35
1656031290000|2022-06-24 00:41:30|159813.4|159683.4|159796.7|159666.7|159816.7|159686.7|159791.5|159661.5|36
1656031300000|2022-06-24 00:41:40|159794.6|159664.6|159811.7|159681.7|159815.2|159685.2|159792.7|159662.7|34
1656031310000|2022-06-24 00:41:50|159813.1|159683.1|159815|159685|159821.8|159691.8|159811.3|159681.3|30
1656031320000|2022-06-24 00:42:00|159813.8|159683.8|159822.3|159692.3|159822.7|159692.7|159809.5|159679.5|31
1656031330000|2022-06-24 00:42:10|159823.4|159693.4|159818|159688|159824.1|159694.1|159817.1|159687.1|25
1656031340000|2022-06-24 00:42:20|159818.1|159688.1|159814.7|159684.7|159821.1|159691.1|159802.9|159672.9|28
1656031350000|2022-06-24 00:42:30|159817.1|159687.1|159805.4|159675.4|159817.1|159687.1|159797.4|159667.4|31
1656031360000|2022-06-24 00:42:40|159802.5|159672.5|159801.3|159671.3|159809.4|159679.4|159798.9|159668.9|28
1656031370000|2022-06-24 00:42:50|159803.3|159673.3|159800|159670|159808|159678|159798.5|159668.5|30
1656031380000|2022-06-24 00:43:00|159799.3|159669.3|159792|159662|159813.2|159683.2|159788.4|159658.4|38
1656031390000|2022-06-24 00:43:10|159793.5|159663.5|159814.5|159684.5|159818.8|159688.8|159790.6|159660.6|38
1656031400000|2022-06-24 00:43:20|159814.4|159684.4|159817.4|159687.4|159819.9|159689.9|159808.1|159678.1|27
1656031410000|2022-06-24 00:43:30|159816.2|159686.2|159810.6|159680.6|159816.3|159686.3|159807.9|159677.9|36
1656031420000|2022-06-24 00:43:40|159810.1|159680.1|159809.7|159679.7|159813|159683|159807.4|159677.4|27
1656031430000|2022-06-24 00:43:50|159809.3|159679.3|159799.9|159669.9|159810.6|159680.6|159798.6|159668.6|33
1656031440000|2022-06-24 00:44:00|159800.6|159670.6|159795.7|159665.7|159804.4|159674.4|159795.2|159665.2|35
1656031450000|2022-06-24 00:44:10|159796.2|159666.2|159803|159673|159806.9|159676.9|159796|159666|33
1656031460000|2022-06-24 00:44:20|159801.7|159671.7|159806.1|159676.1|159809.3|159679.3|159799.6|159669.6|38
1656031470000|2022-06-24 00:44:30|159811.3|159681.3|159797.8|159667.8|159811.3|159681.3|159791.6|159661.6|30
1656031480000|2022-06-24 00:44:40|159795.6|159665.6|159789.9|159659.9|159808.7|159678.7|159788.1|159658.1|34
1656031490000|2022-06-24 00:44:50|159787.6|159657.6|159797.1|159667.1|159800.4|159670.4|159786.2|159656.2|36
1656031500000|2022-06-24 00:45:00|159796.8|159666.8|159801.2|159671.2|159812.7|159682.7|159796.2|159666.2|37
1656031510000|2022-06-24 00:45:10|159796.7|159666.7|159789|159659|159798.1|159668.1|159779.4|159649.4|35
1656031520000|2022-06-24 00:45:20|159789.9|159659.9|159787.4|159657.4|159793|159663|159784.2|159654.2|33
1656031530000|2022-06-24 00:45:30|159789.9|159659.9|159788.3|159658.3|159794.6|159664.6|159784.4|159654.4|38
1656031540000|2022-06-24 00:45:40|159785|159655|159786.5|159656.5|159793|159663|159782.7|159652.7|40
1656031550000|2022-06-24 00:45:50|159787.2|159657.2|159778.5|159648.5|159790.3|159660.3|159778.5|159648.5|35
1656031560000|2022-06-24 00:46:00|159778.6|159648.6|159753.3|159623.3|159780|159650|159752.7|159622.7|39
1656031570000|2022-06-24 00:46:10|159752.6|159622.6|159743.8|159613.8|159752.6|159622.6|159742.1|159612.1|31
1656031580000|2022-06-24 00:46:20|159742.3|159612.3|159751.6|159621.6|159751.8|159621.8|159739.9|159609.9|32
1656031590000|2022-06-24 00:46:30|159751.7|159621.7|159745.5|159615.5|159754.8|159624.8|159744.4|159614.4|37
1656031600000|2022-06-24 00:46:40|159744|159614|159746.9|159616.9|159748.3|159618.3|159741.4|159611.4|32
1656031610000|2022-06-24 00:46:50|159742.2|159612.2|159744.3|159614.3|159757.1|159627.1|159738.2|159608.2|39
1656031620000|2022-06-24 00:47:00|159746.3|159616.3|159746.5|159616.5|159754.3|159624.3|159742.2|159612.2|40
1656031630000|2022-06-24 00:47:10|159747.7|159617.7|159748.1|159618.1|159757.1|159627.1|159745.7|159615.7|33
1656031640000|2022-06-24 00:47:20|159744.2|159614.2|159748.3|159618.3|159754.2|159624.2|159744.2|159614.2|39
1656031650000|2022-06-24 00:47:30|159746|159616|159744.3|159614.3|159756|159626|159743.1|159613.1|39
1656031660000|2022-06-24 00:47:40|159742.9|159612.9|159741.3|159611.3|159748|159618|159740.3|159610.3|38
1656031670000|2022-06-24 00:47:50|159741.2|159611.2|159745.3|159615.3|159748.8|159618.8|159740.2|159610.2|32
1656031680000|2022-06-24 00:48:00|159744.4|159614.4|159738.7|159608.7|159745|159615|159732.1|159602.1|39
1656031690000|2022-06-24 00:48:10|159738.2|159608.2|159744.8|159614.8|159748.1|159618.1|159734.3|159604.3|37
1656031700000|2022-06-24 00:48:20|159744.5|159614.5|159743|159613|159750.5|159620.5|159742.8|159612.8|35
1656031710000|2022-06-24 00:48:30|159743.9|159613.9|159744.9|159614.9|159749.7|159619.7|159741.8|159611.8|27
1656031720000|2022-06-24 00:48:40|159743.7|159613.7|159753.1|159623.1|159754.7|159624.7|159743.7|159613.7|26
1656031730000|2022-06-24 00:48:50|159747|159617|159754.8|159624.8|159755.6|159625.6|159744.7|159614.7|35
1656031740000|2022-06-24 00:49:00|159751.9|159621.9|159747.4|159617.4|159758.8|159628.8|159744.9|159614.9|38
1656031750000|2022-06-24 00:49:10|159750|159620|159748.7|159618.7|159759.3|159629.3|159745.4|159615.4|39
1656031760000|2022-06-24 00:49:20|159751.7|159621.7|159755.4|159625.4|159760.5|159630.5|159749.6|159619.6|37
1656031770000|2022-06-24 00:49:30|159752.2|159622.2|159756.5|159626.5|159757.5|159627.5|159749.1|159619.1|35
1656031780000|2022-06-24 00:49:40|159757.2|159627.2|159750.1|159620.1|159757.2|159627.2|159744.7|159614.7|36
1656031790000|2022-06-24 00:49:50|159753.9|159623.9|159744.1|159614.1|159755.1|159625.1|159743.8|159613.8|31
1656031800000|2022-06-24 00:50:00|159743.3|159613.3|159749.6|159619.6|159753.6|159623.6|159742.2|159612.2|32
1656031810000|2022-06-24 00:50:10|159750.8|159620.8|159753.1|159623.1|159762.4|159632.4|159749|159619|36
1656031820000|2022-06-24 00:50:20|159753|159623|159748.5|159618.5|159757.3|159627.3|159748.5|159618.5|33
1656031830000|2022-06-24 00:50:30|159756.3|159626.3|159749.8|159619.8|159758.4|159628.4|159749.3|159619.3|25
1656031840000|2022-06-24 00:50:40|159751.1|159621.1|159759|159629|159768.6|159638.6|159750|159620|33
1656031850000|2022-06-24 00:50:50|159758.5|159628.5|159763|159633|159774.6|159644.6|159753.3|159623.3|40
1656031860000|2022-06-24 00:51:00|159764.4|159634.4|159751.2|159621.2|159764.4|159634.4|159748.4|159618.4|40
1656031870000|2022-06-24 00:51:10|159752.7|159622.7|159751.8|159621.8|159762.2|159632.2|159749.9|159619.9|32
1656031880000|2022-06-24 00:51:20|159751.7|159621.7|159764.1|159634.1|159764.3|159634.3|159746.9|159616.9|36
1656031890000|2022-06-24 00:51:30|159761.2|159631.2|159760|159630|159774.9|159644.9|159760|159630|35
1656031900000|2022-06-24 00:51:40|159766|159636|159763.9|159633.9|159770.6|159640.6|159758.8|159628.8|40
1656031910000|2022-06-24 00:51:50|159763|159633|159766.4|159636.4|159767.4|159637.4|159757.3|159627.3|37
1656031920000|2022-06-24 00:52:00|159765.2|159635.2|159763.4|159633.4|159769.4|159639.4|159758.7|159628.7|40
1656031930000|2022-06-24 00:52:10|159763.3|159633.3|159766|159636|159771.7|159641.7|159760.7|159630.7|37
1656031940000|2022-06-24 00:52:20|159764.5|159634.5|159768|159638|159768|159638|159756.8|159626.8|40
1656031950000|2022-06-24 00:52:30|159770.3|159640.3|159766.6|159636.6|159773.5|159643.5|159762.2|159632.2|37
1656031960000|2022-06-24 00:52:40|159766.9|159636.9|159763.5|159633.5|159767.8|159637.8|159759|159629|38
1656031970000|2022-06-24 00:52:50|159761.8|159631.8|159760.4|159630.4|159768.8|159638.8|159757.3|159627.3|37
1656031980000|2022-06-24 00:53:00|159765.5|159635.5|159771.7|159641.7|159775.9|159645.9|159761.1|159631.1|40
1656031990000|2022-06-24 00:53:10|159766.4|159636.4|159765.5|159635.5|159774.6|159644.6|159763.9|159633.9|36
1656032000000|2022-06-24 00:53:20|159765.7|159635.7|159768.9|159638.9|159771.6|159641.6|159761.3|159631.3|37
1656032010000|2022-06-24 00:53:30|159767.2|159637.2|159765.5|159635.5|159771.3|159641.3|159759.7|159629.7|38
1656032020000|2022-06-24 00:53:40|159765.9|159635.9|159767.5|159637.5|159767.5|159637.5|159756.3|159626.3|31
1656032030000|2022-06-24 00:53:50|159766.4|159636.4|159760.8|159630.8|159767.5|159637.5|159758.5|159628.5|38
1656032040000|2022-06-24 00:54:00|159761.3|159631.3|159764.7|159634.7|159771.9|159641.9|159759.2|159629.2|34
1656032050000|2022-06-24 00:54:10|159767.2|159637.2|159763|159633|159769.9|159639.9|159761.6|159631.6|33
1656032060000|2022-06-24 00:54:20|159762.6|159632.6|159759.5|159629.5|159767.1|159637.1|159758.7|159628.7|34
1656032070000|2022-06-24 00:54:30|159759.4|159629.4|159764.2|159634.2|159768.2|159638.2|159756.4|159626.4|34
1656032080000|2022-06-24 00:54:40|159763.4|159633.4|159763.7|159633.7|159768.9|159638.9|159758.2|159628.2|30
1656032090000|2022-06-24 00:54:50|159762|159632|159768.3|159638.3|159770.7|159640.7|159757|159627|34
1656032100000|2022-06-24 00:55:00|159768.7|159638.7|159765.5|159635.5|159768.7|159638.7|159761.7|159631.7|38
1656032110000|2022-06-24 00:55:10|159766.2|159636.2|159763.4|159633.4|159768.8|159638.8|159756.6|159626.6|34
1656032120000|2022-06-24 00:55:20|159766.4|159636.4|159761|159631|159768.5|159638.5|159755.2|159625.2|38
1656032130000|2022-06-24 00:55:30|159759.8|159629.8|159761.2|159631.2|159766.8|159636.8|159754.5|159624.5|36
1656032140000|2022-06-24 00:55:40|159760.5|159630.5|159755.1|159625.1|159764.3|159634.3|159753.6|159623.6|38
1656032150000|2022-06-24 00:55:50|159760.1|159630.1|159757.3|159627.3|159766.6|159636.6|159753.2|159623.2|37
1656032160000|2022-06-24 00:56:00|159759.2|159629.2|159762.3|159632.3|159767.4|159637.4|159757.7|159627.7|38
1656032170000|2022-06-24 00:56:10|159761|159631|159758.7|159628.7|159762.9|159632.9|159752.8|159622.8|39
1656032180000|2022-06-24 00:56:20|159763.3|159633.3|159762.2|159632.2|159764.9|159634.9|159753.6|159623.6|39
1656032190000|2022-06-24 00:56:30|159762.8|159632.8|159758.1|159628.1|159769.2|159639.2|159756|159626|37
1656032200000|2022-06-24 00:56:40|159752.8|159622.8|159761.5|159631.5|159765.2|159635.2|159752.7|159622.7|40
1656032210000|2022-06-24 00:56:50|159757.6|159627.6|159759.8|159629.8|159765.4|159635.4|159754.4|159624.4|40
1656032220000|2022-06-24 00:57:00|159759.6|159629.6|159762.7|159632.7|159763.6|159633.6|159755.9|159625.9|40
1656032230000|2022-06-24 00:57:10|159764.6|159634.6|159766.8|159636.8|159768.5|159638.5|159755.8|159625.8|32
1656032240000|2022-06-24 00:57:20|159761.4|159631.4|159758.4|159628.4|159770.4|159640.4|159755.8|159625.8|39
1656032250000|2022-06-24 00:57:30|159752.8|159622.8|159770.4|159640.4|159770.4|159640.4|159752.8|159622.8|40
1656032260000|2022-06-24 00:57:40|159770.9|159640.9|159757.2|159627.2|159770.9|159640.9|159752.9|159622.9|32
1656032270000|2022-06-24 00:57:50|159757.3|159627.3|159764.7|159634.7|159766.1|159636.1|159755.4|159625.4|36
1656032280000|2022-06-24 00:58:00|159757.6|159627.6|159758.6|159628.6|159766.8|159636.8|159754.3|159624.3|38
1656032290000|2022-06-24 00:58:10|159761.7|159631.7|159752.2|159622.2|159767.1|159637.1|159751.1|159621.1|35
1656032300000|2022-06-24 00:58:20|159752.6|159622.6|159763.6|159633.6|159770.1|159640.1|159752.6|159622.6|30
1656032310000|2022-06-24 00:58:30|159765.8|159635.8|159763|159633|159773.7|159643.7|159756.2|159626.2|38
1656032320000|2022-06-24 00:58:40|159760.4|159630.4|159759.4|159629.4|159764.9|159634.9|159755.1|159625.1|38
1656032330000|2022-06-24 00:58:50|159762.4|159632.4|159764.8|159634.8|159764.8|159634.8|159752.1|159622.1|40
1656032340000|2022-06-24 00:59:00|159757.4|159627.4|159759.7|159629.7|159768.9|159638.9|159751.6|159621.6|39
1656032350000|2022-06-24 00:59:10|159760.6|159630.6|159760.8|159630.8|159766.6|159636.6|159753.8|159623.8|38
1656032360000|2022-06-24 00:59:20|159761.2|159631.2|159765|159635|159768.3|159638.3|159753.1|159623.1|38
1656032370000|2022-06-24 00:59:30|159763.3|159633.3|159752.6|159622.6|159767.3|159637.3|159751.1|159621.1|34
1656032380000|2022-06-24 00:59:40|159758.8|159628.8|159764.1|159634.1|159764.1|159634.1|159755|159625|37
1656032390000|2022-06-24 00:59:50|159764|159634|159757.4|159627.4|159767|159637|159745.3|159615.3|40
1656032400000|2022-06-24 01:00:00|159755.6|159625.6|159766|159636|159768.1|159638.1|159749.6|159619.6|40
1656032410000|2022-06-24 01:00:10|159762.3|159632.3|159775.5|159645.5|159780.8|159650.8|159752.9|159622.9|40
1656032420000|2022-06-24 01:00:20|159775.1|159645.1|159774|159644|159776.9|159646.9|159771.3|159641.3|36
1656032430000|2022-06-24 01:00:30|159775.9|159645.9|159771.4|159641.4|159778.1|159648.1|159766.3|159636.3|37
1656032440000|2022-06-24 01:00:40|159767.7|159637.7|159765.7|159635.7|159772.4|159642.4|159765|159635|35
1656032450000|2022-06-24 01:00:50|159768.5|159638.5|159767.4|159637.4|159772.3|159642.3|159765.3|159635.3|35
1656032460000|2022-06-24 01:01:00|159768.2|159638.2|159767.4|159637.4|159771.1|159641.1|159761.3|159631.3|35
1656032470000|2022-06-24 01:01:10|159764.8|159634.8|159767.4|159637.4|159771.2|159641.2|159762.8|159632.8|38
1656032480000|2022-06-24 01:01:20|159767|159637|159765.6|159635.6|159771.7|159641.7|159764.2|159634.2|34
1656032490000|2022-06-24 01:01:30|159765.5|159635.5|159767.9|159637.9|159770.1|159640.1|159759.1|159629.1|33
1656032500000|2022-06-24 01:01:40|159764.9|159634.9|159767.6|159637.6|159774.7|159644.7|159763.1|159633.1|38
1656032510000|2022-06-24 01:01:50|159768|159638|159767.4|159637.4|159771.2|159641.2|159760.6|159630.6|40
1656032520000|2022-06-24 01:02:00|159764.9|159634.9|159765.6|159635.6|159769.8|159639.8|159762.7|159632.7|39
1656032530000|2022-06-24 01:02:10|159765.7|159635.7|159759.9|159629.9|159769.3|159639.3|159753|159623|38
1656032540000|2022-06-24 01:02:20|159761.5|159631.5|159766.3|159636.3|159769.1|159639.1|159757.2|159627.2|38
1656032550000|2022-06-24 01:02:30|159767.9|159637.9|159762.3|159632.3|159767.9|159637.9|159761.1|159631.1|37
1656032560000|2022-06-24 01:02:40|159763.8|159633.8|159764.4|159634.4|159766.5|159636.5|159761.5|159631.5|36
1656032570000|2022-06-24 01:02:50|159766.8|159636.8|159762.7|159632.7|159766.9|159636.9|159757.1|159627.1|36
1656032580000|2022-06-24 01:03:00|159761.5|159631.5|159770.9|159640.9|159770.9|159640.9|159759.6|159629.6|37
1656032590000|2022-06-24 01:03:10|159762.5|159632.5|159763|159633|159766.4|159636.4|159753.8|159623.8|40
1656032600000|2022-06-24 01:03:20|159762|159632|159760.1|159630.1|159769.3|159639.3|159757.6|159627.6|36
1656032610000|2022-06-24 01:03:30|159769.1|159639.1|159765.7|159635.7|159769.1|159639.1|159763.1|159633.1|38
1656032620000|2022-06-24 01:03:40|159765.4|159635.4|159763.1|159633.1|159767.6|159637.6|159762.8|159632.8|37
1656032630000|2022-06-24 01:03:50|159763.2|159633.2|159766.4|159636.4|159767.6|159637.6|159762.4|159632.4|37
1656032640000|2022-06-24 01:04:00|159762.3|159632.3|159764.6|159634.6|159767.4|159637.4|159755.4|159625.4|38
1656032650000|2022-06-24 01:04:10|159765.6|159635.6|159762.1|159632.1|159771.9|159641.9|159760.6|159630.6|37
1656032660000|2022-06-24 01:04:20|159763.9|159633.9|159763.3|159633.3|159767.3|159637.3|159758.5|159628.5|38
1656032670000|2022-06-24 01:04:30|159761.3|159631.3|159766.5|159636.5|159768.9|159638.9|159758.1|159628.1|35
1656032680000|2022-06-24 01:04:40|159768.2|159638.2|159760.8|159630.8|159768.4|159638.4|159760.8|159630.8|34
1656032690000|2022-06-24 01:04:50|159760.2|159630.2|159763.3|159633.3|159770.2|159640.2|159758.8|159628.8|39
1656032700000|2022-06-24 01:05:00|159765.4|159635.4|159763.1|159633.1|159766.7|159636.7|159761.1|159631.1|36
1656032710000|2022-06-24 01:05:10|159755.6|159625.6|159758.3|159628.3|159763|159633|159754.3|159624.3|35
1656032720000|2022-06-24 01:05:20|159759.3|159629.3|159758.3|159628.3|159763.6|159633.6|159755.3|159625.3|39
1656032730000|2022-06-24 01:05:30|159761.6|159631.6|159750.7|159620.7|159761.6|159631.6|159747.5|159617.5|39
1656032740000|2022-06-24 01:05:40|159747.8|159617.8|159755.2|159625.2|159757.4|159627.4|159741.9|159611.9|37
1656032750000|2022-06-24 01:05:50|159753.4|159623.4|159751.4|159621.4|159758.6|159628.6|159746|159616|40
1656032760000|2022-06-24 01:06:00|159754.5|159624.5|159753.8|159623.8|159755.7|159625.7|159744.3|159614.3|37
1656032770000|2022-06-24 01:06:10|159756.9|159626.9|159753.7|159623.7|159760.6|159630.6|159750.6|159620.6|40
1656032780000|2022-06-24 01:06:20|159755.6|159625.6|159752.2|159622.2|159761.9|159631.9|159748.1|159618.1|39
1656032790000|2022-06-24 01:06:30|159751.1|159621.1|159762.7|159632.7|159768.9|159638.9|159750.1|159620.1|31
1656032800000|2022-06-24 01:06:40|159762|159632|159761.8|159631.8|159768.1|159638.1|159758.2|159628.2|37
1656032810000|2022-06-24 01:06:50|159757.2|159627.2|159757.1|159627.1|159762.3|159632.3|159754.8|159624.8|38
1656032820000|2022-06-24 01:07:00|159756.3|159626.3|159760|159630|159764.7|159634.7|159752.2|159622.2|39
1656032830000|2022-06-24 01:07:10|159754.8|159624.8|159752.8|159622.8|159760.1|159630.1|159751.7|159621.7|35
1656032840000|2022-06-24 01:07:20|159754.2|159624.2|159751.8|159621.8|159758.8|159628.8|159745.3|159615.3|39
1656032850000|2022-06-24 01:07:30|159752.2|159622.2|159755.6|159625.6|159760|159630|159747.8|159617.8|39
1656032860000|2022-06-24 01:07:40|159756|159626|159751.3|159621.3|159761|159631|159748.5|159618.5|35
1656032870000|2022-06-24 01:07:50|159754.3|159624.3|159747.8|159617.8|159754.3|159624.3|159745.6|159615.6|38
1656032880000|2022-06-24 01:08:00|159747.3|159617.3|159746.5|159616.5|159752.8|159622.8|159746.5|159616.5|35
1656032890000|2022-06-24 01:08:10|159747.8|159617.8|159744.4|159614.4|159748.3|159618.3|159737.1|159607.1|28
1656032900000|2022-06-24 01:08:20|159742.7|159612.7|159742.1|159612.1|159745.3|159615.3|159741.5|159611.5|30
1656032910000|2022-06-24 01:08:30|159743.1|159613.1|159743.2|159613.2|159745.1|159615.1|159740.9|159610.9|24
1656032920000|2022-06-24 01:08:40|159746.5|159616.5|159742.3|159612.3|159746.5|159616.5|159742.1|159612.1|22
1656032930000|2022-06-24 01:08:50|159741.4|159611.4|159746.1|159616.1|159747.4|159617.4|159741.2|159611.2|29
1656032940000|2022-06-24 01:09:00|159744.2|159614.2|159739.4|159609.4|159745.9|159615.9|159738|159608|36
1656032950000|2022-06-24 01:09:10|159739.8|159609.8|159737.6|159607.6|159741.5|159611.5|159735.3|159605.3|33
1656032960000|2022-06-24 01:09:20|159736.6|159606.6|159735.9|159605.9|159737.6|159607.6|159734.3|159604.3|26
1656032970000|2022-06-24 01:09:30|159738.1|159608.1|159744.6|159614.6|159747.7|159634.3|159720|159604.4|34
1656032980000|2022-06-24 01:09:40|159755.6|159625.6|159756.7|159626.7|159758.9|159628.9|159747.1|159617.1|37
1656032990000|2022-06-24 01:09:50|159756.9|159626.9|159751.8|159621.8|159763.3|159633.3|159748.6|159618.6|37
1656033000000|2022-06-24 01:10:00|159751|159621|159748.2|159618.2|159762.8|159632.8|159748.1|159618.1|37
1656033010000|2022-06-24 01:10:10|159748.5|159618.5|159741.8|159611.8|159748.9|159618.9|159741.3|159611.3|35
1656033020000|2022-06-24 01:10:20|159742.8|159612.8|159750.4|159620.4|159750.4|159620.4|159740.4|159610.4|37
1656033030000|2022-06-24 01:10:30|159743.3|159613.3|159744.3|159614.3|159753.3|159623.3|159740.6|159610.6|34
1656033040000|2022-06-24 01:10:40|159744.6|159614.6|159743.9|159613.9|159748.5|159618.5|159739.7|159609.7|36
1656033050000|2022-06-24 01:10:50|159743.4|159613.4|159746.5|159616.5|159748.4|159618.4|159741.8|159611.8|33
1656033060000|2022-06-24 01:11:00|159746.2|159616.2|159739.8|159609.8|159746.2|159616.2|159728.2|159598.2|34
1656033070000|2022-06-24 01:11:10|159739.5|159609.5|159738.5|159608.5|159741.3|159611.3|159734.2|159604.2|36
1656033080000|2022-06-24 01:11:20|159737.3|159607.3|159727.1|159597.1|159738.3|159621.1|159709.8|159594.5|35
1656033090000|2022-06-24 01:11:30|159726.3|159596.3|159716.4|159626.4|159736.8|159628.2|159710.1|159596.3|34
1656033100000|2022-06-24 01:11:40|159715.5|159625.5|159737.3|159607.3|159738.9|159625.8|159713.1|159599.7|36
1656033110000|2022-06-24 01:11:50|159738|159608|159732.6|159602.6|159738.1|159608.1|159731.6|159601.6|30
1656033120000|2022-06-24 01:12:00|159731.6|159601.6|159734.3|159604.3|159745.7|159615.7|159730.8|159600.8|34
1656033130000|2022-06-24 01:12:10|159735.6|159605.6|159743.5|159613.5|159743.6|159613.6|159731.8|159601.8|25
1656033140000|2022-06-24 01:12:20|159743|159613|159738.5|159608.5|159755.2|159625.2|159738.5|159608.5|34
1656033150000|2022-06-24 01:12:30|159742|159612|159741.4|159611.4|159746.9|159616.9|159738.3|159608.3|22
1656033160000|2022-06-24 01:12:40|159744|159614|159744.4|159614.4|159744.5|159614.5|159740.7|159610.7|19
1656033170000|2022-06-24 01:12:50|159742.5|159612.5|159743.1|159613.1|159766|159636|159738.6|159608.6|19
1656033180000|2022-06-24 01:13:00|159746.2|159616.2|159735.6|159605.6|159746.4|159616.4|159733.3|159603.3|24
1656033190000|2022-06-24 01:13:10|159739.3|159609.3|159738.4|159608.4|159741.3|159611.3|159736.7|159606.7|28
1656033200000|2022-06-24 01:13:20|159742.1|159612.1|159738|159608|159742.1|159612.1|159733.1|159603.1|31
1656033210000|2022-06-24 01:13:30|159738.2|159608.2|159736.5|159606.5|159743.8|159613.8|159732.6|159602.6|26
1656033220000|2022-06-24 01:13:40|159735.5|159605.5|159735.5|159605.5|159736.8|159606.8|159733.5|159603.5|23
1656033230000|2022-06-24 01:13:50|159735.8|159605.8|159735.9|159605.9|159737.8|159607.8|159735.5|159605.5|16
1656033240000|2022-06-24 01:14:00|159735.7|159605.7|159726.8|159596.8|159736.4|159606.4|159725.7|159595.7|28
1656033250000|2022-06-24 01:14:10|159727.1|159597.1|159732.2|159602.2|159732.2|159602.2|159725.9|159595.9|20
1656033260000|2022-06-24 01:14:20|159731.7|159601.7|159732.2|159602.2|159733.1|159603.1|159729.6|159599.6|20
1656033270000|2022-06-24 01:14:30|159731.8|159601.8|159733.9|159603.9|159733.9|159603.9|159730.7|159600.7|14
1656033280000|2022-06-24 01:14:40|159734.5|159604.5|159734.7|159604.7|159737.9|159607.9|159733.1|159603.1|20
1656033290000|2022-06-24 01:14:50|159733.5|159603.5|159727.5|159597.5|159736.8|159606.8|159726.5|159596.5|25
1656033300000|2022-06-24 01:15:00|159727.2|159597.2|159593.8|159463.8|159727.2|159597.2|159575|159445|39
1656033310000|2022-06-24 01:15:10|159592|159462|159583.5|159453.5|159605.5|159475.5|159578.1|159448.1|38
1656033320000|2022-06-24 01:15:20|159583.6|159453.6|159579.5|159449.5|159588.9|159458.9|159578.7|159448.7|28
1656033330000|2022-06-24 01:15:30|159579.6|159449.6|159576.2|159446.2|159584.7|159454.7|159573.6|159443.6|31
1656033340000|2022-06-24 01:15:40|159574.3|159444.3|159572.3|159442.3|159575.8|159445.8|159563.4|159433.4|32
1656033350000|2022-06-24 01:15:50|159572.4|159442.4|159575.7|159445.7|159578.2|159448.2|159571.1|159441.1|31
1656033360000|2022-06-24 01:16:00|159577|159447|159581.5|159451.5|159584|159454|159575.9|159445.9|29
1656033370000|2022-06-24 01:16:10|159581.3|159451.3|159587.8|159457.8|159589.6|159459.6|159581.3|159451.3|24
1656033380000|2022-06-24 01:16:20|159587.4|159457.4|159588.6|159458.6|159590.2|159460.2|159582.1|159452.1|25
1656033390000|2022-06-24 01:16:30|159589.6|159459.6|159590.6|159460.6|159595.2|159465.2|159587.5|159457.5|22
1656033400000|2022-06-24 01:16:40|159593.4|159463.4|159588|159458|159608.5|159478.5|159582.1|159452.1|29
1656033410000|2022-06-24 01:16:50|159590.1|159460.1|159597.4|159467.4|159597.4|159467.4|159582|159452|25
1656033420000|2022-06-24 01:17:00|159593.4|159463.4|159608.2|159478.2|159619.9|159489.9|159593.4|159463.4|28
1656033430000|2022-06-24 01:17:10|159600.8|159470.8|159599.5|159469.5|159605.1|159475.1|159592.9|159462.9|25
1656033440000|2022-06-24 01:17:20|159599.2|159469.2|159606.9|159476.9|159610.8|159480.8|159599.2|159469.2|16
1656033450000|2022-06-24 01:17:30|159607|159477|159595.2|159465.2|159609.2|159479.2|159590.8|159460.8|24
1656033460000|2022-06-24 01:17:40|159594|159464|159596.3|159466.3|159598.8|159468.8|159591.2|159461.2|21
1656033470000|2022-06-24 01:17:50|159595.4|159465.4|159599.8|159469.8|159608.3|159478.3|159593.7|159463.7|23
1656033480000|2022-06-24 01:18:00|159602.1|159472.1|159595.1|159465.1|159602.1|159472.1|159592|159462|23
1656033490000|2022-06-24 01:18:10|159594.5|159464.5|159591.7|159461.7|159597.2|159467.2|159588.7|159458.7|20
1656033500000|2022-06-24 01:18:20|159591.9|159461.9|159592.3|159462.3|159609.5|159479.5|159591.9|159461.9|22
1656033510000|2022-06-24 01:18:30|159600.1|159470.1|159598.6|159468.6|159602.4|159472.4|159582.1|159452.1|24
1656033520000|2022-06-24 01:18:40|159601.6|159471.6|159609.8|159479.8|159609.8|159479.8|159579.8|159449.8|21
1656033530000|2022-06-24 01:18:50|159611.7|159481.7|159607.6|159477.6|159613.3|159483.3|159600.2|159470.2|27
1656033540000|2022-06-24 01:19:00|159606.9|159476.9|159601.2|159471.2|159611.8|159481.8|159599.7|159469.7|25
1656033550000|2022-06-24 01:19:10|159602.8|159472.8|159601.4|159471.4|159605.8|159475.8|159599.8|159469.8|17
1656033560000|2022-06-24 01:19:20|159603|159473|159610.9|159480.9|159611.6|159481.6|159602.1|159472.1|22
1656033570000|2022-06-24 01:19:30|159620|159490|159606.1|159476.1|159620|159490|159606.1|159476.1|14
1656033580000|2022-06-24 01:19:40|159603|159473|159603.5|159473.5|159606|159476|159597.3|159467.3|13
1656033590000|2022-06-24 01:19:50|159599.9|159469.9|159609.3|159479.3|159613.5|159483.5|159599|159469|18
1656033600000|2022-06-24 01:20:00|159609.6|159479.6|159609.6|159479.6|159612.4|159482.4|159598.9|159468.9|23
1656033610000|2022-06-24 01:20:10|159607.9|159477.9|159601.6|159471.6|159609.7|159479.7|159599.3|159469.3|17
1656033620000|2022-06-24 01:20:20|159604.4|159474.4|159603.5|159473.5|159611.1|159481.1|159603.5|159473.5|16
1656033630000|2022-06-24 01:20:30|159603.2|159473.2|159598.8|159468.8|159613.3|159483.3|159596.5|159466.5|24
1656033640000|2022-06-24 01:20:40|159603.4|159473.4|159602.6|159472.6|159609.6|159479.6|159599.2|159469.2|23
1656033650000|2022-06-24 01:20:50|159602.7|159472.7|159595.3|159465.3|159603.5|159473.5|159595.3|159465.3|18
1656033660000|2022-06-24 01:21:00|159595.5|159465.5|159598.5|159468.5|159603.4|159473.4|159595.5|159465.5|23
1656033670000|2022-06-24 01:21:10|159598|159468|159600.2|159470.2|159606.1|159476.1|159597.8|159467.8|24
1656033680000|2022-06-24 01:21:20|159595.8|159465.8|159595.3|159465.3|159598.4|159468.4|159594|159464|15
1656033690000|2022-06-24 01:21:30|159597.9|159467.9|159594.6|159464.6|159599.7|159469.7|159591.3|159461.3|17
1656033700000|2022-06-24 01:21:40|159591|159461|159598.1|159468.1|159598.1|159468.1|159590.8|159460.8|15
1656033710000|2022-06-24 01:21:50|159603.8|159473.8|159592.2|159462.2|159605.5|159475.5|159588.7|159458.7|25
1656033720000|2022-06-24 01:22:00|159587.5|159457.5|159594.3|159464.3|159595.6|159465.6|159587.5|159457.5|19
1656033730000|2022-06-24 01:22:10|159597.8|159467.8|159604.5|159474.5|159605.8|159475.8|159590.3|159460.3|21
1656033740000|2022-06-24 01:22:20|159603.1|159473.1|159597.1|159467.1|159603.1|159473.1|159590.1|159460.1|20
1656033750000|2022-06-24 01:22:30|159596.7|159466.7|159593.2|159463.2|159598.9|159468.9|159591.3|159461.3|15
1656033760000|2022-06-24 01:22:40|159595.6|159465.6|159588.9|159458.9|159596.4|159466.4|159586.3|159456.3|18
1656033770000|2022-06-24 01:22:50|159588|159458|159578.9|159448.9|159591.4|159461.4|159576.1|159446.1|32
1656033780000|2022-06-24 01:23:00|159581.2|159451.2|159502.6|159372.6|159588.9|159458.9|159495.2|159365.2|30
1656033790000|2022-06-24 01:23:10|159502.3|159372.3|159515.5|159385.5|159519.5|159389.5|159500.4|159370.4|27
1656033800000|2022-06-24 01:23:20|159515.4|159385.4|159515.6|159385.6|159521.2|159391.2|159509.7|159379.7|25
1656033810000|2022-06-24 01:23:30|159516.2|159386.2|159517.4|159387.4|159533.3|159403.3|159511|159381|22
1656033820000|2022-06-24 01:23:40|159519|159389|159511.3|159381.3|159519|159389|159506.3|159376.3|24
1656033830000|2022-06-24 01:23:50|159515.7|159385.7|159495.7|159365.7|159515.7|159385.7|159480.7|159350.7|33
1656033840000|2022-06-24 01:24:00|159498.6|159368.6|159490.6|159360.6|159502.7|159372.7|159484.3|159354.3|28
1656033850000|2022-06-24 01:24:10|159490|159360|159482.7|159352.7|159491.5|159361.5|159479.2|159349.2|23
1656033860000|2022-06-24 01:24:20|159479.6|159349.6|159481.6|159351.6|159483.2|159353.2|159478.3|159348.3|13
1656033870000|2022-06-24 01:24:30|159481.1|159351.1|159485.5|159355.5|159486.8|159356.8|159479.6|159349.6|16
1656033880000|2022-06-24 01:24:40|159483.8|159353.8|159476.6|159346.6|159499|159369|159475.3|159345.3|28
1656033890000|2022-06-24 01:24:50|159478.5|159348.5|159484.3|159354.3|159489.3|159359.3|159478.5|159348.5|26
1656033900000|2022-06-24 01:25:00|159484.1|159354.1|159470.6|159340.6|159484.1|159354.1|159466.1|159336.1|29
1656033910000|2022-06-24 01:25:10|159472.4|159342.4|159470.6|159340.6|159479.7|159349.7|159469|159339|27
1656033920000|2022-06-24 01:25:20|159474.4|159344.4|159495.6|159365.6|159495.8|159365.8|159472.1|159342.1|32
1656033930000|2022-06-24 01:25:30|159495.1|159365.1|159501.2|159371.2|159501.2|159371.2|159488.1|159358.1|19
1656033940000|2022-06-24 01:25:40|159500.6|159370.6|159500.8|159370.8|159501.4|159371.4|159496.5|159366.5|15
1656033950000|2022-06-24 01:25:50|159499|159369|159495.4|159365.4|159500.3|159370.3|159490.6|159360.6|20
1656033960000|2022-06-24 01:26:00|159495|159365|159492.1|159362.1|159505.8|159375.8|159484.5|159354.5|26
1656033970000|2022-06-24 01:26:10|159484.9|159354.9|159489|159359|159493.8|159363.8|159484.3|159354.3|22
1656033980000|2022-06-24 01:26:20|159486.6|159356.6|159490.5|159360.5|159493.8|159363.8|159485.3|159355.3|21
1656033990000|2022-06-24 01:26:30|159490.4|159360.4|159494.8|159364.8|159495.9|159365.9|159490.2|159360.2|15
1656034000000|2022-06-24 01:26:40|159495.9|159365.9|159491.7|159361.7|159496.1|159366.1|159486.4|159356.4|13
1656034010000|2022-06-24 01:26:50|159491.3|159361.3|159497.3|159367.3|159501.3|159371.3|159491.3|159361.3|22
1656034020000|2022-06-24 01:27:00|159496|159366|159499.8|159369.8|159504.3|159374.3|159488.2|159358.2|27
1656034030000|2022-06-24 01:27:10|159500.8|159370.8|159491.9|159361.9|159504.4|159374.4|159491.9|159361.9|21
1656034040000|2022-06-24 01:27:20|159492.3|159362.3|159498.7|159368.7|159498.7|159368.7|159491.1|159361.1|23
1656034050000|2022-06-24 01:27:30|159496|159366|159498.7|159368.7|159503.3|159373.3|159487.3|159357.3|22
1656034060000|2022-06-24 01:27:40|159500.1|159370.1|159503.4|159373.4|159509|159379|159494.2|159364.2|16
1656034070000|2022-06-24 01:27:50|159502.7|159372.7|159507.9|159377.9|159522.6|159392.6|159494.7|159364.7|26
1656034080000|2022-06-24 01:28:00|159523.8|159393.8|159507.1|159377.1|159528.6|159398.6|159503|159373|37
1656034090000|2022-06-24 01:28:10|159506.6|159376.6|159495.7|159365.7|159512.4|159382.4|159495.7|159365.7|33
1656034100000|2022-06-24 01:28:20|159495.4|159365.4|159499.9|159369.9|159501.7|159371.7|159489.6|159359.6|29
1656034110000|2022-06-24 01:28:30|159506.7|159376.7|159498.2|159368.2|159506.7|159376.7|159496.1|159366.1|25
1656034120000|2022-06-24 01:28:40|159498.8|159368.8|159486.9|159356.9|159498.8|159368.8|159483.7|159353.7|25
1656034130000|2022-06-24 01:28:50|159488.8|159358.8|159496.3|159366.3|159499.3|159369.3|159484.9|159354.9|22
1656034140000|2022-06-24 01:29:00|159493.1|159363.1|159506.2|159376.2|159506.2|159376.2|159487.5|159357.5|20
1656034150000|2022-06-24 01:29:10|159524.1|159394.1|159625.9|159495.9|159648.8|159506.8|159505.8|159375.8|35
1656034160000|2022-06-24 01:29:20|159630.8|159500.8|159633.9|159503.9|159635.4|159505.4|159623.2|159493.2|32
1656034170000|2022-06-24 01:29:30|159632.9|159502.9|159598.5|159468.5|159634.3|159504.3|159598.5|159468.5|30
1656034180000|2022-06-24 01:29:40|159598.9|159468.9|159598.1|159468.1|159601.5|159471.5|159597.6|159467.6|20
1656034190000|2022-06-24 01:29:50|159599.4|159469.4|159598.7|159468.7|159605.6|159475.6|159598.7|159468.7|25
1656034200000|2022-06-24 01:30:00|159598.5|159468.5|159568.5|159438.5|159600.5|159470.5|159567.6|159437.6|29
1656034210000|2022-06-24 01:30:10|159566.3|159436.3|159579.7|159449.7|159584.4|159454.4|159566.3|159436.3|30
1656034220000|2022-06-24 01:30:20|159580.5|159450.5|159607.9|159477.9|159609.5|159479.5|159580.5|159450.5|26
1656034230000|2022-06-24 01:30:30|159607.8|159477.8|159609.7|159479.7|159611.5|159481.5|159605.1|159475.1|26
1656034240000|2022-06-24 01:30:40|159621.7|159491.7|159609.2|159479.2|159622|159492|159603.6|159473.6|15
1656034250000|2022-06-24 01:30:50|159607.1|159477.1|159615|159485|159615.5|159485.5|159607.1|159477.1|13
1656034260000|2022-06-24 01:31:00|159614.9|159484.9|159615.3|159485.3|159617.1|159487.1|159605.1|159475.1|15
1656034270000|2022-06-24 01:31:10|159617|159487|159621|159491|159621.2|159491.2|159603|159473|26
1656034280000|2022-06-24 01:31:20|159619.9|159489.9|159604.4|159474.4|159619.9|159489.9|159599|159469|31
1656034290000|2022-06-24 01:31:30|159612.7|159482.7|159609.3|159479.3|159612.9|159482.9|159599.5|159469.5|24
1656034300000|2022-06-24 01:31:40|159606.1|159476.1|159632.4|159502.4|159633.6|159503.6|159606.1|159476.1|19
1656034310000|2022-06-24 01:31:50|159636|159506|159717.8|159587.8|159734.7|159590.7|159636|159506|37
1656034320000|2022-06-24 01:32:00|159712.6|159582.6|159715.3|159585.3|159719.3|159589.3|159711.2|159581.2|31
1656034330000|2022-06-24 01:32:10|159716.1|159586.1|159693|159563|159717.3|159587.3|159692.3|159562.3|24
1656034340000|2022-06-24 01:32:20|159687.1|159557.1|159686.7|159556.7|159690.3|159560.3|159683.6|159553.6|23
1656034350000|2022-06-24 01:32:30|159687.7|159557.7|159628.4|159498.4|159693|159563|159620.2|159452.6|27
1656034360000|2022-06-24 01:32:40|159630.3|159500.3|159634.5|159504.5|159642.4|159512.4|159630.3|159500.3|32
1656034370000|2022-06-24 01:32:50|159631.7|159501.7|159634.8|159504.8|159634.8|159504.8|159629|159499|22
1656034380000|2022-06-24 01:33:00|159632|159502|159667.6|159537.6|159704.5|159538.9|159632|159479.5|30
1656034390000|2022-06-24 01:33:10|159667.2|159537.2|159670.4|159540.4|159671.6|159541.6|159665|159535|21
1656034400000|2022-06-24 01:33:20|159667.8|159537.8|159670.8|159540.8|159670.8|159540.8|159665.8|159535.8|18
1656034410000|2022-06-24 01:33:30|159670.2|159540.2|159669.8|159539.8|159672|159542|159665.5|159535.5|18
1656034420000|2022-06-24 01:33:40|159669.4|159539.4|159568.7|159438.7|159673.1|159543.1|159562.9|159432.9|25
1656034430000|2022-06-24 01:33:50|159575.2|159445.2|159566.1|159436.1|159575.2|159445.2|159563.6|159433.6|33
1656034440000|2022-06-24 01:34:00|159564.5|159434.5|159561.3|159431.3|159569.1|159439.1|159556.1|159426.1|27
1656034450000|2022-06-24 01:34:10|159559.2|159429.2|159562.5|159432.5|159567.9|159437.9|159550.9|159420.9|30
1656034460000|2022-06-24 01:34:20|159561.3|159431.3|159548.7|159418.7|159561.3|159431.3|159532.5|159402.5|36
1656034470000|2022-06-24 01:34:30|159548.5|159418.5|159545.5|159415.5|159548.5|159418.5|159541.8|159411.8|26
1656034480000|2022-06-24 01:34:40|159546.8|159416.8|159547.9|159417.9|159549.6|159419.6|159542.9|159412.9|14
1656034490000|2022-06-24 01:34:50|159545.7|159415.7|159551.7|159421.7|159554|159424|159542.5|159412.5|24
1656034500000|2022-06-24 01:35:00|159552.4|159422.4|159475.3|159345.3|159557.9|159427.9|159461.2|159331.2|34
1656034510000|2022-06-24 01:35:10|159476.3|159346.3|159473.8|159343.8|159481.4|159351.4|159467.5|159337.5|27
1656034520000|2022-06-24 01:35:20|159473.6|159343.6|159482.1|159352.1|159484.4|159354.4|159467.3|159337.3|12
1656034530000|2022-06-24 01:35:30|159482.9|159352.9|159473.2|159343.2|159483.2|159353.2|159462.3|159332.3|18
1656034540000|2022-06-24 01:35:40|159472.8|159342.8|159463|159333|159481.4|159351.4|159460.1|159330.1|18
1656034550000|2022-06-24 01:35:50|159464.7|159334.7|159431.8|159301.8|159466.8|159336.8|159422.3|159292.3|28
1656034560000|2022-06-24 01:36:00|159439.8|159309.8|159432.9|159302.9|159454.1|159324.1|159430.6|159300.6|23
1656034570000|2022-06-24 01:36:10|159433.6|159303.6|159431.7|159301.7|159433.6|159303.6|159429.7|159299.7|30
1656034580000|2022-06-24 01:36:20|159430.7|159300.7|159433.5|159303.5|159441.8|159311.8|159430.7|159300.7|15
1656034590000|2022-06-24 01:36:30|159433.7|159303.7|159434.7|159304.7|159439.7|159309.7|159431.8|159301.8|16
1656034600000|2022-06-24 01:36:40|159435.9|159305.9|159436|159306|159443.2|159313.2|159434.7|159304.7|11
1656034610000|2022-06-24 01:36:50|159438.2|159308.2|159437.4|159307.4|159438.2|159308.2|159433.4|159303.4|16
1656034620000|2022-06-24 01:37:00|159437.3|159307.3|159435|159305|159437.3|159307.3|159432.2|159302.2|13
1656034630000|2022-06-24 01:37:10|159435.3|159305.3|159431.9|159301.9|159439|159309|159430.7|159300.7|23
1656034640000|2022-06-24 01:37:20|159434.1|159304.1|159434.3|159304.3|159435.6|159305.6|159428|159298|20
1656034650000|2022-06-24 01:37:30|159435.4|159305.4|159431.5|159301.5|159435.4|159305.4|159426.2|159296.2|14
1656034660000|2022-06-24 01:37:40|159430.5|159300.5|159427.6|159297.6|159433.4|159303.4|159423.4|159293.4|12
1656034670000|2022-06-24 01:37:50|159422.4|159292.4|159426.8|159296.8|159434.9|159304.9|159420.9|159290.9|19
1656034680000|2022-06-24 01:38:00|159430.9|159300.9|159436.1|159306.1|159441.2|159311.2|159430.4|159300.4|21
1656034690000|2022-06-24 01:38:10|159434.5|159304.5|159433.4|159303.4|159439.7|159309.7|159433.4|159303.4|16
1656034700000|2022-06-24 01:38:20|159432|159302|159427.5|159297.5|159433.3|159303.3|159427.5|159297.5|9
1656034710000|2022-06-24 01:38:30|159428.3|159298.3|159433.5|159303.5|159443.6|159313.6|159417.8|159287.8|18
1656034720000|2022-06-24 01:38:40|159443.2|159313.2|159436.2|159306.2|159453.3|159323.3|159416.7|159286.7|24
1656034730000|2022-06-24 01:38:50|159443.1|159313.1|159439.3|159309.3|159443.1|159313.1|159438.2|159308.2|17
1656034740000|2022-06-24 01:39:00|159438.6|159308.6|159436|159306|159447.2|159317.2|159426.2|159296.2|29
1656034750000|2022-06-24 01:39:10|159435.3|159305.3|159443.6|159313.6|159460.6|159330.6|159433.4|159303.4|21
1656034760000|2022-06-24 01:39:20|159445.7|159315.7|159486.1|159356.1|159492.5|159362.5|159429.1|159299.1|30
1656034770000|2022-06-24 01:39:30|159482.1|159352.1|159476.2|159346.2|159491.3|159361.3|159474.9|159344.9|29
1656034780000|2022-06-24 01:39:40|159476.8|159346.8|159482.4|159352.4|159482.4|159352.4|159474.6|159344.6|21
1656034790000|2022-06-24 01:39:50|159482.8|159352.8|159477.8|159347.8|159485.3|159355.3|159473.6|159343.6|19
1656034800000|2022-06-24 01:40:00|159478.2|159348.2|159482.2|159352.2|159482.9|159352.9|159474.8|159344.8|19
1656034810000|2022-06-24 01:40:10|159481.3|159351.3|159484.1|159354.1|159484.1|159354.1|159475.4|159345.4|21
1656034820000|2022-06-24 01:40:20|159483.9|159353.9|159482.6|159352.6|159483.9|159353.9|159476|159346|18
1656034830000|2022-06-24 01:40:30|159475.8|159345.8|159475.6|159345.6|159475.8|159345.8|159464.3|159334.3|25
1656034840000|2022-06-24 01:40:40|159478.7|159348.7|159477.7|159347.7|159485.1|159355.1|159477.3|159347.3|23
1656034850000|2022-06-24 01:40:50|159477.6|159347.6|159481.3|159351.3|159482.8|159352.8|159476.8|159346.8|22
1656034860000|2022-06-24 01:41:00|159481.2|159351.2|159472.1|159342.1|159481.3|159351.3|159468.4|159338.4|32
1656034870000|2022-06-24 01:41:10|159471.2|159341.2|159479.7|159349.7|159484.3|159354.3|159470.2|159340.2|30
1656034880000|2022-06-24 01:41:20|159473.2|159343.2|159477.3|159347.3|159479.5|159349.5|159471.5|159341.5|23
1656034890000|2022-06-24 01:41:30|159476.8|159346.8|159475.5|159345.5|159477.3|159347.3|159473.5|159343.5|18
1656034900000|2022-06-24 01:41:40|159477.2|159347.2|159469.7|159339.7|159478.2|159348.2|159468.2|159338.2|16
1656034910000|2022-06-24 01:41:50|159470|159340|159471|159341|159471|159341|159469.7|159339.7|13
1656034920000|2022-06-24 01:42:00|159470.8|159340.8|159467.6|159337.6|159483.3|159353.3|159467|159337|23
1656034930000|2022-06-24 01:42:10|159466.3|159336.3|159461.7|159331.7|159466.3|159336.3|159461.2|159331.2|24
1656034940000|2022-06-24 01:42:20|159460.6|159330.6|159466.8|159336.8|159469.3|159339.3|159459.3|159329.3|23
1656034950000|2022-06-24 01:42:30|159465.7|159335.7|159472.8|159342.8|159482.8|159352.8|159464.9|159334.9|28
1656034960000|2022-06-24 01:42:40|159469.8|159339.8|159469.7|159339.7|159471.7|159341.7|159469.3|159339.3|18
1656034970000|2022-06-24 01:42:50|159470.7|159340.7|159475.2|159345.2|159481.5|159351.5|159469|159339|25
1656034980000|2022-06-24 01:43:00|159474.8|159344.8|159473.9|159343.9|159481.5|159351.5|159468.8|159338.8|28
1656034990000|2022-06-24 01:43:10|159482.9|159352.9|159473.5|159343.5|159482.9|159352.9|159469.1|159339.1|24
1656035000000|2022-06-24 01:43:20|159473.6|159343.6|159475.4|159345.4|159480.4|159350.4|159473.5|159343.5|21
1656035010000|2022-06-24 01:43:30|159475.7|159345.7|159475.1|159345.1|159477.5|159347.5|159474.6|159344.6|12
1656035020000|2022-06-24 01:43:40|159474.7|159344.7|159471.3|159341.3|159474.7|159344.7|159470.6|159340.6|19
1656035030000|2022-06-24 01:43:50|159470.8|159340.8|159468.7|159338.7|159471.8|159341.8|159462.1|159332.1|17
1656035040000|2022-06-24 01:44:00|159464.5|159334.5|159461.9|159331.9|159466|159336|159461.5|159331.5|29
1656035050000|2022-06-24 01:44:10|159465.9|159335.9|159426.8|159296.8|159466.7|159336.7|159426.8|159296.8|31
1656035060000|2022-06-24 01:44:20|159427.7|159297.7|159431.3|159301.3|159435.3|159305.3|159427.5|159297.5|25
1656035070000|2022-06-24 01:44:30|159431.7|159301.7|159430.2|159300.2|159438.3|159308.3|159429.2|159299.2|27
1656035080000|2022-06-24 01:44:40|159430.4|159300.4|159428.1|159298.1|159431.2|159301.2|159427.2|159297.2|23
1656035090000|2022-06-24 01:44:50|159427.2|159297.2|159428.8|159298.8|159429.2|159299.2|159427.2|159297.2|12
1656035100000|2022-06-24 01:45:00|159428.2|159298.2|159437.7|159307.7|159437.7|159307.7|159384.3|159282.1|31
1656035110000|2022-06-24 01:45:10|159439.1|159309.1|159430.6|159300.6|159439.3|159309.3|159429.6|159299.6|31
1656035120000|2022-06-24 01:45:20|159429.7|159299.7|159439|159309|159439.7|159309.7|159429.7|159299.7|19
1656035130000|2022-06-24 01:45:30|159439.7|159309.7|159439.4|159309.4|159441.6|159311.6|159439.1|159309.1|19
1656035140000|2022-06-24 01:45:40|159442.5|159312.5|159446.5|159316.5|159450.5|159320.5|159440.1|159310.1|22
1656035150000|2022-06-24 01:45:50|159446.9|159316.9|159455.4|159325.4|159457.3|159327.3|159445.6|159315.6|27
1656035160000|2022-06-24 01:46:00|159454.9|159324.9|159499.7|159369.7|159500.1|159370.1|159454.9|159324.9|33
1656035170000|2022-06-24 01:46:10|159501.1|159371.1|159497.6|159367.6|159501.1|159371.1|159495.7|159365.7|27
1656035180000|2022-06-24 01:46:20|159496.9|159366.9|159503.4|159373.4|159505|159375|159496.9|159366.9|19
1656035190000|2022-06-24 01:46:30|159503.3|159373.3|159499.1|159369.1|159504.2|159374.2|159499|159369|17
1656035200000|2022-06-24 01:46:40|159499.9|159369.9|159491.9|159361.9|159501|159371|159489|159359|30
1656035210000|2022-06-24 01:46:50|159491.6|159361.6|159491.8|159361.8|159494.1|159364.1|159491|159361|26
1656035220000|2022-06-24 01:47:00|159492.1|159362.1|159478.2|159348.2|159492.7|159362.7|159474.4|159344.4|34
1656035230000|2022-06-24 01:47:10|159478.1|159348.1|159473.4|159343.4|159478.7|159348.7|159471.1|159341.1|25
1656035240000|2022-06-24 01:47:20|159477.6|159347.6|159471.1|159341.1|159477.9|159347.9|159470.8|159340.8|14
1656035250000|2022-06-24 01:47:30|159471.9|159341.9|159438.4|159308.4|159471.9|159341.9|159438.3|159308.3|26
1656035260000|2022-06-24 01:47:40|159439.8|159309.8|159442.9|159312.9|159444.7|159314.7|159438.8|159308.8|23
1656035270000|2022-06-24 01:47:50|159442.6|159312.6|159433.2|159303.2|159442.6|159312.6|159433.1|159303.1|27
1656035280000|2022-06-24 01:48:00|159434.8|159304.8|159436.9|159306.9|159437.3|159307.3|159433.9|159303.9|18
1656035290000|2022-06-24 01:48:10|159437.6|159307.6|159437.8|159307.8|159439.7|159309.7|159434.8|159304.8|21
1656035300000|2022-06-24 01:48:20|159437.6|159307.6|159434.7|159304.7|159438.1|159308.1|159433.4|159303.4|21
1656035310000|2022-06-24 01:48:30|159436|159306|159436|159306|159437.4|159307.4|159434.8|159304.8|16
1656035320000|2022-06-24 01:48:40|159437|159307|159434.5|159304.5|159437.4|159307.4|159434.5|159304.5|24
1656035330000|2022-06-24 01:48:50|159433.9|159303.9|159434.9|159304.9|159436.4|159306.4|159433.9|159303.9|12
1656035340000|2022-06-24 01:49:00|159435.2|159305.2|159477.6|159347.6|159477.9|159347.9|159434.7|159304.7|24
1656035350000|2022-06-24 01:49:10|159477.8|159347.8|159479.4|159349.4|159486.5|159356.5|159474.4|159344.4|30
1656035360000|2022-06-24 01:49:20|159480.4|159350.4|159485.5|159355.5|159485.6|159355.6|159478.5|159348.5|27
1656035370000|2022-06-24 01:49:30|159485.2|159355.2|159487.4|159357.4|159487.4|159357.4|159478.5|159348.5|17
1656035380000|2022-06-24 01:49:40|159484.1|159354.1|159484.8|159354.8|159486.3|159356.3|159481.7|159351.7|19
1656035390000|2022-06-24 01:49:50|159485.3|159355.3|159487.6|159357.6|159490.1|159360.1|159485.3|159355.3|19
1656035400000|2022-06-24 01:50:00|159487.3|159357.3|159481.8|159351.8|159487.3|159357.3|159481.8|159351.8|22
1656035410000|2022-06-24 01:50:10|159483.9|159353.9|159472.3|159342.3|159487.7|159357.7|159472.2|159342.2|30
1656035420000|2022-06-24 01:50:20|159473.4|159343.4|159473.4|159343.4|159475.4|159345.4|159465|159335|28
1656035430000|2022-06-24 01:50:30|159473.5|159343.5|159467.4|159337.4|159473.7|159343.7|159466.1|159336.1|31
1656035440000|2022-06-24 01:50:40|159467.8|159337.8|159468.3|159338.3|159471.1|159341.1|159464.3|159334.3|29
1656035450000|2022-06-24 01:50:50|159468.5|159338.5|159470.1|159340.1|159470.9|159340.9|159468.5|159338.5|27
1656035460000|2022-06-24 01:51:00|159469.2|159339.2|159468|159338|159472.2|159342.2|159467.6|159337.6|28
1656035470000|2022-06-24 01:51:10|159469.3|159339.3|159471.8|159341.8|159478|159348|159463.7|159333.7|37
1656035480000|2022-06-24 01:51:20|159473.2|159343.2|159476|159346|159479.5|159349.5|159466.3|159336.3|39
1656035490000|2022-06-24 01:51:30|159474.6|159344.6|159472.7|159342.7|159476.6|159346.6|159472|159342|29
1656035500000|2022-06-24 01:51:40|159472.9|159342.9|159473.5|159343.5|159475.2|159345.2|159472.9|159342.9|19
1656035510000|2022-06-24 01:51:50|159473.4|159343.4|159471.6|159341.6|159474.5|159344.5|159466.6|159336.6|26
1656035520000|2022-06-24 01:52:00|159470.5|159340.5|159479.6|159349.6|159479.6|159349.6|159466.7|159336.7|27
1656035530000|2022-06-24 01:52:10|159477.9|159347.9|159478.5|159348.5|159489.8|159359.8|159475.7|159345.7|33
1656035540000|2022-06-24 01:52:20|159478.7|159348.7|159472|159342|159479.3|159349.3|159469|159339|31
1656035550000|2022-06-24 01:52:30|159472.5|159342.5|159459.9|159329.9|159474.2|159344.2|159459.9|159329.9|31
1656035560000|2022-06-24 01:52:40|159458.5|159328.5|159467.9|159337.9|159468|159338|159458.5|159328.5|24
1656035570000|2022-06-24 01:52:50|159461.5|159331.5|159477.1|159347.1|159478.2|159348.2|159460.6|159330.6|27
1656035580000|2022-06-24 01:53:00|159477.9|159347.9|159476.5|159346.5|159479.1|159349.1|159471.5|159341.5|23
1656035590000|2022-06-24 01:53:10|159477.2|159347.2|159469.4|159339.4|159477.2|159347.2|159466.2|159336.2|15
1656035600000|2022-06-24 01:53:20|159471.5|159341.5|159469.5|159339.5|159485.7|159355.7|159469.5|159339.5|15
1656035610000|2022-06-24 01:53:30|159469.6|159339.6|159473.5|159343.5|159474.2|159344.2|159467.8|159337.8|31
1656035620000|2022-06-24 01:53:40|159471.3|159341.3|159470.2|159340.2|159472.7|159342.7|159463.8|159333.8|27
1656035630000|2022-06-24 01:53:50|159468.9|159338.9|159466.3|159336.3|159477.4|159347.4|159463.4|159333.4|33
1656035640000|2022-06-24 01:54:00|159466.1|159336.1|159465.7|159335.7|159468.8|159338.8|159460.3|159330.3|29
1656035650000|2022-06-24 01:54:10|159466.3|159336.3|159465.4|159335.4|159473.5|159343.5|159457.6|159327.6|37
1656035660000|2022-06-24 01:54:20|159462.8|159332.8|159478.4|159348.4|159478.4|159348.4|159462.8|159332.8|30
1656035670000|2022-06-24 01:54:30|159474.6|159344.6|159478.4|159348.4|159478.4|159348.4|159473.6|159343.6|16
1656035680000|2022-06-24 01:54:40|159478.7|159348.7|159480.4|159350.4|159480.7|159350.7|159476.2|159346.2|16
1656035690000|2022-06-24 01:54:50|159477.5|159347.5|159480.9|159350.9|159487.3|159357.3|159472.9|159342.9|20
1656035700000|2022-06-24 01:55:00|159481.1|159351.1|159495.6|159365.6|159495.6|159365.6|159479.8|159349.8|31
1656035710000|2022-06-24 01:55:10|159495.4|159365.4|159489.7|159359.7|159496.5|159366.5|159486.9|159356.9|19
1656035720000|2022-06-24 01:55:20|159491.9|159361.9|159488.4|159358.4|159492.5|159362.5|159483.4|159353.4|25
1656035730000|2022-06-24 01:55:30|159488.6|159358.6|159485.4|159355.4|159489.8|159359.8|159483.1|159353.1|20
1656035740000|2022-06-24 01:55:40|159487|159357|159482.5|159352.5|159487.7|159357.7|159480.5|159350.5|18
1656035750000|2022-06-24 01:55:50|159482.3|159352.3|159492.7|159362.7|159507.2|159377.2|159478.9|159348.9|27
1656035760000|2022-06-24 01:56:00|159491.7|159361.7|159483.5|159353.5|159491.7|159361.7|159479.4|159349.4|22
1656035770000|2022-06-24 01:56:10|159489.5|159359.5|159479|159349|159489.6|159359.6|159468.6|159338.6|23
1656035780000|2022-06-24 01:56:20|159478.2|159348.2|159480.6|159350.6|159481|159351|159478.2|159348.2|19
1656035790000|2022-06-24 01:56:30|159480.8|159350.8|159478.6|159348.6|159482|159352|159474.4|159344.4|18
1656035800000|2022-06-24 01:56:40|159481.2|159351.2|159485.9|159355.9|159488.6|159358.6|159479.2|159349.2|24
1656035810000|2022-06-24 01:56:50|159486.3|159356.3|159474.8|159344.8|159487.6|159357.6|159472.8|159342.8|24
1656035820000|2022-06-24 01:57:00|159473|159343|159475.4|159345.4|159478.6|159348.6|159471.9|159341.9|27
1656035830000|2022-06-24 01:57:10|159476.2|159346.2|159489.1|159359.1|159489.8|159359.8|159476.2|159346.2|26
1656035840000|2022-06-24 01:57:20|159488.6|159358.6|159489|159359|159489|159359|159474.5|159344.5|22
1656035850000|2022-06-24 01:57:30|159488.9|159358.9|159488.7|159358.7|159491|159361|159488.7|159358.7|17
1656035860000|2022-06-24 01:57:40|159496.2|159366.2|159482.5|159352.5|159496.2|159366.2|159481.7|159351.7|14
1656035870000|2022-06-24 01:57:50|159489.3|159359.3|159485.7|159355.7|159489.4|159359.4|159482.2|159352.2|20
1656035880000|2022-06-24 01:58:00|159485.4|159355.4|159488.1|159358.1|159494.3|159364.3|159480.1|159350.1|27
1656035890000|2022-06-24 01:58:10|159488.4|159358.4|159495.5|159365.5|159495.5|159365.5|159488.4|159358.4|27
1656035900000|2022-06-24 01:58:20|159496|159366|159491.5|159361.5|159496|159366|159490|159360|19
1656035910000|2022-06-24 01:58:30|159489.6|159359.6|159490.9|159360.9|159492.2|159362.2|159487.8|159357.8|16
1656035920000|2022-06-24 01:58:40|159491|159361|159481.9|159351.9|159491.8|159361.8|159480.2|159350.2|24
1656035930000|2022-06-24 01:58:50|159484.7|159354.7|159486|159356|159486|159356|159479.5|159349.5|16
1656035940000|2022-06-24 01:59:00|159485.5|159355.5|159484.1|159354.1|159488.4|159358.4|159482.1|159352.1|12
1656035950000|2022-06-24 01:59:10|159485.1|159355.1|159492.2|159362.2|159493.4|159363.4|159482.5|159352.5|18
1656035960000|2022-06-24 01:59:20|159493.8|159363.8|159490.2|159360.2|159493.8|159363.8|159488.2|159358.2|13
1656035970000|2022-06-24 01:59:30|159489.4|159359.4|159500.3|159370.3|159500.3|159370.3|159487.8|159357.8|28
1656035980000|2022-06-24 01:59:40|159500.7|159370.7|159490.8|159360.8|159500.9|159370.9|159483.9|159353.9|30
1656035990000|2022-06-24 01:59:50|159490.9|159360.9|159488.5|159358.5|159491.4|159361.4|159487.1|159357.1|19
1656036000000|2022-06-24 02:00:00|159489.3|159359.3|159487.8|159357.8|159490|159360|159486|159356|23
1656036010000|2022-06-24 02:00:10|159487.5|159357.5|159487.4|159357.4|159489.5|159359.5|159483.4|159353.4|26
1656036020000|2022-06-24 02:00:20|159492|159362|159493.1|159363.1|159493.6|159363.6|159484.3|159354.3|22
1656036030000|2022-06-24 02:00:30|159492.4|159362.4|159490.4|159360.4|159492.4|159362.4|159481.5|159351.5|29
1656036040000|2022-06-24 02:00:40|159490.3|159360.3|159486.3|159356.3|159492.5|159362.5|159482.1|159352.1|22
1656036050000|2022-06-24 02:00:50|159488.4|159358.4|159481|159351|159489.6|159359.6|159481|159351|18
1656036060000|2022-06-24 02:01:00|159480.9|159350.9|159486.3|159356.3|159487.5|159357.5|159480.9|159350.9|17
1656036070000|2022-06-24 02:01:10|159489.1|159359.1|159485|159355|159489.6|159359.6|159478.5|159348.5|27
1656036080000|2022-06-24 02:01:20|159483.2|159353.2|159480.6|159350.6|159499.5|159369.5|159475.1|159345.1|26
1656036090000|2022-06-24 02:01:30|159483.9|159353.9|159492.7|159362.7|159493.9|159363.9|159482.2|159352.2|20
1656036100000|2022-06-24 02:01:40|159494.6|159364.6|159488.7|159358.7|159494.6|159364.6|159485.6|159355.6|24
1656036110000|2022-06-24 02:01:50|159488.2|159358.2|159496.9|159366.9|159498|159368|159485.6|159355.6|29
1656036120000|2022-06-24 02:02:00|159496.6|159366.6|159493.9|159363.9|159500|159370|159487.3|159357.3|21
1656036130000|2022-06-24 02:02:10|159497.7|159367.7|159497.1|159367.1|159497.7|159367.7|159490.7|159360.7|18
1656036140000|2022-06-24 02:02:20|159496.3|159366.3|159496|159366|159496.8|159366.8|159489.6|159359.6|14
1656036150000|2022-06-24 02:02:30|159496.6|159366.6|159493.1|159363.1|159497|159367|159490|159360|15
1656036160000|2022-06-24 02:02:40|159496.9|159366.9|159487.5|159357.5|159499.7|159369.7|159485.1|159355.1|17
1656036170000|2022-06-24 02:02:50|159489.6|159359.6|159498.3|159368.3|159501.5|159371.5|159486.5|159356.5|14
1656036180000|2022-06-24 02:03:00|159499|159369|159492.8|159362.8|159499|159369|159486.1|159356.1|23
1656036190000|2022-06-24 02:03:10|159492.9|159362.9|159495.9|159365.9|159503|159373|159492.9|159362.9|27
1656036200000|2022-06-24 02:03:20|159496.1|159366.1|159495.9|159365.9|159498.5|159368.5|159492|159362|21
1656036210000|2022-06-24 02:03:30|159496.1|159366.1|159495.5|159365.5|159497.8|159367.8|159494.8|159364.8|17
1656036220000|2022-06-24 02:03:40|159491.3|159361.3|159493.9|159363.9|159494.9|159364.9|159486.8|159356.8|22
1656036230000|2022-06-24 02:03:50|159491.9|159361.9|159494.6|159364.6|159500|159370|159484.7|159354.7|18
1656036240000|2022-06-24 02:04:00|159487.5|159357.5|159487.6|159357.6|159501|159371|159484.5|159354.5|29
1656036250000|2022-06-24 02:04:10|159489.5|159359.5|159489|159359|159499|159369|159483.3|159353.3|16
1656036260000|2022-06-24 02:04:20|159493.4|159363.4|159489.4|159359.4|159495.9|159365.9|159487.4|159357.4|16
1656036270000|2022-06-24 02:04:30|159487.5|159357.5|159492.1|159362.1|159492.1|159362.1|159487.5|159357.5|16
1656036280000|2022-06-24 02:04:40|159492.2|159362.2|159486.7|159356.7|159492.4|159362.4|159485.7|159355.7|13
1656036290000|2022-06-24 02:04:50|159495|159365|159499.4|159369.4|159499.4|159369.4|159491.4|159361.4|22
1656036300000|2022-06-24 02:05:00|159499.6|159369.6|159495.6|159365.6|159503.1|159373.1|159490.9|159360.9|26
1656036310000|2022-06-24 02:05:10|159492.2|159362.2|159503.4|159373.4|159507.1|159377.1|159492.2|159362.2|22
1656036320000|2022-06-24 02:05:20|159505.6|159375.6|159500.8|159370.8|159510.9|159380.9|159499.8|159369.8|19
1656036330000|2022-06-24 02:05:30|159501.2|159371.2|159491.9|159361.9|159503.1|159373.1|159489.1|159359.1|22
1656036340000|2022-06-24 02:05:40|159492.6|159362.6|159491.8|159361.8|159496|159366|159488.3|159358.3|18
1656036350000|2022-06-24 02:05:50|159491.5|159361.5|159492.2|159362.2|159504.7|159374.7|159489.3|159359.3|21
1656036360000|2022-06-24 02:06:00|159494.5|159364.5|159494.5|159364.5|159494.9|159364.9|159489.4|159359.4|18
1656036370000|2022-06-24 02:06:10|159493.7|159363.7|159500.4|159370.4|159508|159378|159489.5|159359.5|20
1656036380000|2022-06-24 02:06:20|159501|159371|159493.9|159363.9|159503.5|159373.5|159490.2|159360.2|18
1656036390000|2022-06-24 02:06:30|159495|159365|159488.5|159358.5|159495.3|159365.3|159488.5|159358.5|22
1656036400000|2022-06-24 02:06:40|159490.7|159360.7|159500.1|159370.1|159503.2|159373.2|159487.5|159357.5|22
1656036410000|2022-06-24 02:06:50|159501.4|159371.4|159498.1|159368.1|159505.2|159375.2|159479.9|159349.9|20
1656036420000|2022-06-24 02:07:00|159498.6|159368.6|159491.6|159361.6|159498.6|159368.6|159486.7|159356.7|27
1656036430000|2022-06-24 02:07:10|159491.4|159361.4|159489.5|159359.5|159498.4|159368.4|159488.9|159358.9|23
1656036440000|2022-06-24 02:07:20|159489.7|159359.7|159501.5|159371.5|159509.9|159379.9|159483.5|159353.5|20
1656036450000|2022-06-24 02:07:30|159504.4|159374.4|159498.6|159368.6|159504.4|159374.4|159496.1|159366.1|17
1656036460000|2022-06-24 02:07:40|159498.7|159368.7|159500.5|159370.5|159502.5|159372.5|159497.9|159367.9|14
1656036470000|2022-06-24 02:07:50|159497.3|159367.3|159496.2|159366.2|159500.3|159370.3|159486.3|159356.3|24
1656036480000|2022-06-24 02:08:00|159497.5|159367.5|159488.4|159358.4|159505.2|159375.2|159487.1|159357.1|19
1656036490000|2022-06-24 02:08:10|159488.6|159358.6|159489.3|159359.3|159490.3|159360.3|159488.3|159358.3|13
1656036500000|2022-06-24 02:08:20|159489.5|159359.5|159506.9|159376.9|159507.3|159377.3|159488.2|159358.2|20
1656036510000|2022-06-24 02:08:30|159506.7|159376.7|159490.9|159360.9|159506.7|159376.7|159488.9|159358.9|22
1656036520000|2022-06-24 02:08:40|159491.1|159361.1|159490.6|159360.6|159491.1|159361.1|159488.8|159358.8|16
1656036530000|2022-06-24 02:08:50|159490.2|159360.2|159495.3|159365.3|159507.8|159377.8|159490.2|159360.2|25
1656036540000|2022-06-24 02:09:00|159494.2|159364.2|159483.8|159353.8|159494.2|159364.2|159483.8|159353.8|24
1656036550000|2022-06-24 02:09:10|159485.8|159355.8|159501.4|159371.4|159501.4|159371.4|159484.5|159354.5|13
1656036560000|2022-06-24 02:09:20|159497.3|159367.3|159491.7|159361.7|159497.3|159367.3|159491.4|159361.4|13
1656036570000|2022-06-24 02:09:30|159493.2|159363.2|159485.5|159355.5|159494.5|159364.5|159484.8|159354.8|12
1656036580000|2022-06-24 02:09:40|159486.1|159356.1|159482.3|159352.3|159488.8|159358.8|159481|159351|19
1656036590000|2022-06-24 02:09:50|159485.5|159355.5|159493.5|159363.5|159502.4|159372.4|159480.4|159350.4|19
1656036600000|2022-06-24 02:10:00|159481.3|159351.3|159449.5|159319.5|159483.6|159353.6|159446.3|159316.3|28
1656036610000|2022-06-24 02:10:10|159447.3|159317.3|159462.1|159332.1|159474.9|159344.9|159447.3|159317.3|31
1656036620000|2022-06-24 02:10:20|159462|159332|159476.3|159346.3|159476.4|159346.4|159453.9|159323.9|26
1656036630000|2022-06-24 02:10:30|159477.9|159347.9|159474.2|159344.2|159480|159350|159473.3|159343.3|20
1656036640000|2022-06-24 02:10:40|159474.1|159344.1|159480.1|159350.1|159480.7|159350.7|159474.1|159344.1|21
1656036650000|2022-06-24 02:10:50|159481.1|159351.1|159484.3|159354.3|159488.8|159358.8|159481.1|159351.1|19
1656036660000|2022-06-24 02:11:00|159485.1|159355.1|159487.9|159357.9|159489.8|159359.8|159483.3|159353.3|27
1656036670000|2022-06-24 02:11:10|159489|159359|159493.3|159363.3|159495.3|159365.3|159487.2|159357.2|19
1656036680000|2022-06-24 02:11:20|159494.5|159364.5|159497.4|159367.4|159497.4|159367.4|159493.3|159363.3|18
1656036690000|2022-06-24 02:11:30|159497.8|159367.8|159495.2|159365.2|159497.8|159367.8|159494.5|159364.5|13
1656036700000|2022-06-24 02:11:40|159495.3|159365.3|159495.5|159365.5|159495.5|159365.5|159493.3|159363.3|17
1656036710000|2022-06-24 02:11:50|159496.1|159366.1|159494.9|159364.9|159498.4|159368.4|159491.6|159361.6|20
1656036720000|2022-06-24 02:12:00|159493|159363|159488.2|159358.2|159495.8|159365.8|159488.2|159358.2|29
1656036730000|2022-06-24 02:12:10|159489|159359|159491.2|159361.2|159491.8|159361.8|159488.9|159358.9|17
1656036740000|2022-06-24 02:12:20|159491.9|159361.9|159492|159362|159492.8|159362.8|159491.1|159361.1|22
1656036750000|2022-06-24 02:12:30|159492.2|159362.2|159490|159360|159492.3|159362.3|159488.5|159358.5|22
1656036760000|2022-06-24 02:12:40|159489.8|159359.8|159491.7|159361.7|159492|159362|159489.7|159359.7|13
1656036770000|2022-06-24 02:12:50|159492.6|159362.6|159479.1|159349.1|159492.6|159362.6|159479.1|159349.1|25
1656036780000|2022-06-24 02:13:00|159478.2|159348.2|159484.8|159354.8|159486.6|159356.6|159478.2|159348.2|27
1656036790000|2022-06-24 02:13:10|159484.4|159354.4|159489.6|159359.6|159496.6|159366.6|159484.4|159354.4|25
1656036800000|2022-06-24 02:13:20|159488.4|159358.4|159488.5|159358.5|159490|159360|159488|159358|21
1656036810000|2022-06-24 02:13:30|159488.9|159358.9|159494.1|159364.1|159495.3|159365.3|159486.7|159356.7|18
1656036820000|2022-06-24 02:13:40|159494.6|159364.6|159490.2|159360.2|159494.6|159364.6|159488.7|159358.7|17
1656036830000|2022-06-24 02:13:50|159487|159357|159487.1|159357.1|159494.1|159364.1|159486.5|159356.5|21
1656036840000|2022-06-24 02:14:00|159487.6|159357.6|159481.8|159351.8|159488.4|159358.4|159480.3|159350.3|24
1656036850000|2022-06-24 02:14:10|159480.6|159350.6|159480.9|159350.9|159480.9|159350.9|159479.3|159349.3|13
1656036860000|2022-06-24 02:14:20|159481.3|159351.3|159471.9|159341.9|159481.3|159351.3|159471.9|159341.9|18
1656036870000|2022-06-24 02:14:30|159472.6|159342.6|159472.4|159342.4|159473.3|159343.3|159471.6|159341.6|14
1656036880000|2022-06-24 02:14:40|159472.1|159342.1|159468.3|159338.3|159479.3|159349.3|159464.3|159334.3|20
1656036890000|2022-06-24 02:14:50|159467.7|159337.7|159467.6|159337.6|159469.8|159339.8|159466.1|159336.1|19
1656036900000|2022-06-24 02:15:00|159467|159337|159462.5|159332.5|159467.8|159337.8|159461.5|159331.5|25
1656036910000|2022-06-24 02:15:10|159462|159332|159460.6|159330.6|159462.9|159332.9|159456.8|159326.8|26
1656036920000|2022-06-24 02:15:20|159460.2|159330.2|159461.2|159331.2|159461.2|159331.2|159459.4|159329.4|15
1656036930000|2022-06-24 02:15:30|159461.1|159331.1|159464.8|159334.8|159467.9|159337.9|159457.3|159327.3|21
1656036940000|2022-06-24 02:15:40|159466.7|159336.7|159475|159345|159484.9|159354.9|159466.5|159336.5|27
1656036950000|2022-06-24 02:15:50|159473.7|159343.7|159467.4|159337.4|159480.3|159350.3|159466.5|159336.5|26
1656036960000|2022-06-24 02:16:00|159462.2|159332.2|159469.6|159339.6|159471.2|159341.2|159462.2|159332.2|17
1656036970000|2022-06-24 02:16:10|159469.1|159339.1|159468.2|159338.2|159469.5|159339.5|159466.1|159336.1|16
1656036980000|2022-06-24 02:16:20|159467.1|159337.1|159474.5|159344.5|159474.5|159344.5|159466.6|159336.6|15
1656036990000|2022-06-24 02:16:30|159474.6|159344.6|159478.1|159348.1|159479.8|159349.8|159471|159341|20
1656037000000|2022-06-24 02:16:40|159478.7|159348.7|159478.3|159348.3|159481.6|159351.6|159477.7|159347.7|18
1656037010000|2022-06-24 02:16:50|159475.6|159345.6|159474.1|159344.1|159475.6|159345.6|159473.1|159343.1|19
1656037020000|2022-06-24 02:17:00|159473.4|159343.4|159470.5|159340.5|159474.1|159344.1|159469.6|159339.6|13
1656037030000|2022-06-24 02:17:10|159470.2|159340.2|159473.4|159343.4|159474.8|159344.8|159470.2|159340.2|16
1656037040000|2022-06-24 02:17:20|159473.6|159343.6|159486.1|159356.1|159487.3|159357.3|159473.6|159343.6|26
1656037050000|2022-06-24 02:17:30|159487|159357|159486.8|159356.8|159487.5|159357.5|159486.5|159356.5|14
1656037060000|2022-06-24 02:17:40|159486.5|159356.5|159482.5|159352.5|159486.8|159356.8|159480.5|159350.5|17
1656037070000|2022-06-24 02:17:50|159482.1|159352.1|159479.7|159349.7|159482.1|159352.1|159477.2|159347.2|15
1656037080000|2022-06-24 02:18:00|159479.3|159349.3|159474.6|159344.6|159481.5|159351.5|159474.6|159344.6|23
1656037090000|2022-06-24 02:18:10|159476.3|159346.3|159477.1|159347.1|159480.5|159350.5|159474.7|159344.7|19
1656037100000|2022-06-24 02:18:20|159476.8|159346.8|159490.1|159360.1|159491.7|159361.7|159476.8|159346.8|20
1656037110000|2022-06-24 02:18:30|159490.5|159360.5|159490|159360|159491.3|159361.3|159488|159358|22
1656037120000|2022-06-24 02:18:40|159490.4|159360.4|159482|159352|159491|159361|159481.2|159351.2|29
1656037130000|2022-06-24 02:18:50|159482.4|159352.4|159485.3|159355.3|159485.3|159355.3|159481|159351|29
1656037140000|2022-06-24 02:19:00|159483.3|159353.3|159468.1|159338.1|159487.2|159357.2|159468.1|159338.1|22
1656037150000|2022-06-24 02:19:10|159469.3|159339.3|159467.3|159337.3|159470.6|159340.6|159466.5|159336.5|31
1656037160000|2022-06-24 02:19:20|159466.7|159336.7|159462.7|159332.7|159468.9|159338.9|159462.7|159332.7|19
1656037170000|2022-06-24 02:19:30|159461.5|159331.5|159463.5|159333.5|159463.5|159333.5|159461.3|159331.3|14
1656037180000|2022-06-24 02:19:40|159462.9|159332.9|159461.9|159331.9|159466.7|159336.7|159458|159328|28
1656037190000|2022-06-24 02:19:50|159462.7|159332.7|159461.1|159331.1|159463|159333|159459.3|159329.3|18
1656037200000|2022-06-24 02:20:00|159461.9|159331.9|159462.1|159332.1|159462.4|159332.4|159460|159330|19
1656037210000|2022-06-24 02:20:10|159462.8|159332.8|159473.4|159343.4|159475.2|159345.2|159458.8|159328.8|25
1656037220000|2022-06-24 02:20:20|159473.9|159343.9|159604.6|159474.6|159606.2|159476.2|159473.9|159343.9|39
1656037230000|2022-06-24 02:20:30|159601.9|159471.9|159611.6|159481.6|159613.3|159483.3|159596.9|159466.9|30
1656037240000|2022-06-24 02:20:40|159613.3|159483.3|159601.1|159471.1|159615.3|159485.3|159601.1|159471.1|23
1656037250000|2022-06-24 02:20:50|159600.5|159470.5|159598.2|159468.2|159604.8|159474.8|159596.5|159466.5|25
1656037260000|2022-06-24 02:21:00|159597.3|159467.3|159590.3|159460.3|159599.4|159469.4|159581.3|159451.3|32
1656037270000|2022-06-24 02:21:10|159590.8|159460.8|159587|159457|159590.8|159460.8|159580.5|159450.5|25
1656037280000|2022-06-24 02:21:20|159588.3|159458.3|159589.3|159459.3|159591.1|159461.1|159581.3|159451.3|15
1656037290000|2022-06-24 02:21:30|159589.4|159459.4|159592.4|159462.4|159592.4|159462.4|159582.3|159452.3|22
1656037300000|2022-06-24 02:21:40|159594.1|159464.1|159601|159471|159614.4|159484.4|159590.9|159460.9|32
1656037310000|2022-06-24 02:21:50|159601.6|159471.6|159603|159473|159604.7|159474.7|159595.9|159465.9|27
1656037320000|2022-06-24 02:22:00|159602.7|159472.7|159602.7|159472.7|159606.6|159476.6|159579.9|159449.9|27
1656037330000|2022-06-24 02:22:10|159602.4|159472.4|159608.4|159478.4|159614.1|159484.1|159593|159463|27
1656037340000|2022-06-24 02:22:20|159609.3|159479.3|159607.5|159477.5|159611.2|159481.2|159605.1|159475.1|28
1656037350000|2022-06-24 02:22:30|159607.1|159477.1|159628.5|159498.5|159630.7|159500.7|159603.6|159473.6|28
1656037360000|2022-06-24 02:22:40|159626.7|159496.7|159628.1|159498.1|159631.4|159501.4|159615.8|159485.8|27
1656037370000|2022-06-24 02:22:50|159625.2|159495.2|159628.6|159498.6|159636|159506|159624.6|159494.6|31
1656037380000|2022-06-24 02:23:00|159631.4|159501.4|159628.4|159498.4|159638.9|159508.9|159626.5|159496.5|32
1656037390000|2022-06-24 02:23:10|159628.7|159498.7|159629.2|159499.2|159632.7|159502.7|159623.5|159493.5|28
1656037400000|2022-06-24 02:23:20|159629.1|159499.1|159620.9|159490.9|159633.2|159503.2|159620.9|159490.9|22
1656037410000|2022-06-24 02:23:30|159619.4|159489.4|159629.9|159499.9|159629.9|159499.9|159617.6|159487.6|22
1656037420000|2022-06-24 02:23:40|159639|159509|159642.4|159512.4|159642.4|159512.4|159620.7|159490.7|22
1656037430000|2022-06-24 02:23:50|159643.6|159513.6|159626.9|159496.9|159643.6|159513.6|159614|159484|26
1656037440000|2022-06-24 02:24:00|159626.1|159496.1|159625.6|159495.6|159631.7|159501.7|159622.2|159492.2|25
1656037450000|2022-06-24 02:24:10|159625.9|159495.9|159622.6|159492.6|159627.5|159497.5|159620|159490|20
1656037460000|2022-06-24 02:24:20|159622.5|159492.5|159619.3|159489.3|159629.9|159499.9|159618.9|159488.9|20
1656037470000|2022-06-24 02:24:30|159619|159489|159629.4|159499.4|159634.9|159504.9|159604|159474|26
1656037480000|2022-06-24 02:24:40|159637.7|159507.7|159626|159496|159644.9|159514.9|159620.6|159490.6|29
1656037490000|2022-06-24 02:24:50|159626.9|159496.9|159628.2|159498.2|159651.3|159521.3|159620.4|159490.4|25
1656037500000|2022-06-24 02:25:00|159631.9|159501.9|159619.6|159489.6|159637|159507|159619.6|159489.6|30
1656037510000|2022-06-24 02:25:10|159620.6|159490.6|159624.2|159494.2|159631|159501|159620.4|159490.4|25
1656037520000|2022-06-24 02:25:20|159624.4|159494.4|159624.1|159494.1|159633.4|159503.4|159622.5|159492.5|23
1656037530000|2022-06-24 02:25:30|159621.4|159491.4|159629.1|159499.1|159631.5|159501.5|159620.3|159490.3|22
1656037540000|2022-06-24 02:25:40|159625.3|159495.3|159634.5|159504.5|159689.2|159559.2|159625|159495|30
1656037550000|2022-06-24 02:25:50|159633.7|159503.7|159649.1|159519.1|159654.4|159524.4|159633.7|159503.7|31
1656037560000|2022-06-24 02:26:00|159649.7|159519.7|159655.8|159525.8|159656.4|159526.4|159648.8|159518.8|19
1656037570000|2022-06-24 02:26:10|159655.3|159525.3|159617.7|159487.7|159655.3|159525.3|159606.8|159476.8|30
1656037580000|2022-06-24 02:26:20|159613.8|159483.8|159613.5|159483.5|159625.9|159495.9|159611.9|159481.9|25
1656037590000|2022-06-24 02:26:30|159613.8|159483.8|159614.4|159484.4|159617.6|159487.6|159611.9|159481.9|24
1656037600000|2022-06-24 02:26:40|159613.4|159483.4|159614.6|159484.6|159619.9|159489.9|159613.1|159483.1|20
1656037610000|2022-06-24 02:26:50|159619|159489|159600.3|159470.3|159622.5|159492.5|159598.2|159468.2|25
1656037620000|2022-06-24 02:27:00|159600.5|159470.5|159576.8|159446.8|159600.5|159470.5|159570.5|159440.5|28
1656037630000|2022-06-24 02:27:10|159576|159446|159571.5|159441.5|159586.9|159456.9|159566.6|159436.6|25
1656037640000|2022-06-24 02:27:20|159571.7|159441.7|159571.9|159441.9|159574.6|159444.6|159567.1|159437.1|20
1656037650000|2022-06-24 02:27:30|159572.1|159442.1|159575.9|159445.9|159576.2|159446.2|159572.1|159442.1|10
1656037660000|2022-06-24 02:27:40|159575.4|159445.4|159584.1|159454.1|159588.5|159458.5|159563.1|159433.1|26
1656037670000|2022-06-24 02:27:50|159579.6|159449.6|159584.3|159454.3|159584.3|159454.3|159565.8|159435.8|25
1656037680000|2022-06-24 02:28:00|159585|159455|159575.9|159445.9|159585.1|159455.1|159564.3|159434.3|18
1656037690000|2022-06-24 02:28:10|159566.6|159436.6|159574.9|159444.9|159574.9|159444.9|159564.2|159434.2|16
1656037700000|2022-06-24 02:28:20|159573.6|159443.6|159583.5|159453.5|159589|159459|159562.3|159432.3|21
1656037710000|2022-06-24 02:28:30|159585.6|159455.6|159595.4|159465.4|159597.4|159467.4|159576|159446|31
1656037720000|2022-06-24 02:28:40|159594.8|159464.8|159592.2|159462.2|159598.1|159468.1|159584.7|159454.7|24
1656037730000|2022-06-24 02:28:50|159592.1|159462.1|159590.5|159460.5|159592.8|159462.8|159587.4|159457.4|16
1656037740000|2022-06-24 02:29:00|159591|159461|159572.6|159442.6|159591|159461|159568.8|159438.8|28
1656037750000|2022-06-24 02:29:10|159576.3|159446.3|159569.4|159439.4|159578.4|159448.4|159568|159438|21
1656037760000|2022-06-24 02:29:20|159571.6|159441.6|159569.5|159439.5|159577.9|159447.9|159569.5|159439.5|22
1656037770000|2022-06-24 02:29:30|159568.3|159438.3|159570.2|159440.2|159579.5|159449.5|159555.9|159425.9|23
1656037780000|2022-06-24 02:29:40|159569.7|159439.7|159573.3|159443.3|159575|159445|159569.2|159439.2|24
1656037790000|2022-06-24 02:29:50|159572.5|159442.5|159573.1|159443.1|159573.1|159443.1|159567.8|159437.8|19
1656037800000|2022-06-24 02:30:00|159572.7|159442.7|159559.8|159429.8|159596|159447.9|159554.3|159392.4|29
1656037810000|2022-06-24 02:30:10|159533.9|159403.9|159413.6|159283.6|159533.9|159403.9|159410.3|159280.3|40
1656037820000|2022-06-24 02:30:20|159403.1|159273.1|159327.3|159197.3|159403.1|159273.1|159319.3|159189.3|34
1656037830000|2022-06-24 02:30:30|159329.8|159199.8|159323.1|159193.1|159329.8|159199.8|159313.7|159183.7|20
1656037840000|2022-06-24 02:30:40|159324|159194|159319.2|159189.2|159324|159194|159319.2|159189.2|12
1656037850000|2022-06-24 02:30:50|159317.5|159187.5|159321.1|159191.1|159325.4|159195.4|159313|159183|11
1656037860000|2022-06-24 02:31:00|159321|159191|159328.1|159198.1|159330.9|159200.9|159321|159191|10
1656037870000|2022-06-24 02:31:10|159328.4|159198.4|159328.7|159198.7|159328.7|159198.7|159322|159192|10
1656037880000|2022-06-24 02:31:20|159328.4|159198.4|159320.3|159190.3|159332|159202|159320.3|159190.3|18
1656037890000|2022-06-24 02:31:30|159323.5|159193.5|159330.9|159200.9|159333.2|159203.2|159323.5|159193.5|6
1656037900000|2022-06-24 02:31:40|159329.2|159199.2|159326.5|159196.5|159329.2|159199.2|159323|159193|7
1656037910000|2022-06-24 02:31:50|159326.6|159196.6|159235.7|159105.7|159326.6|159203.5|159235.7|159105.7|26
1656037920000|2022-06-24 02:32:00|159236.5|159106.5|159319.6|159117.7|159322.8|159158.8|159236.5|159106.5|28
1656037930000|2022-06-24 02:32:10|159286.1|159156.1|159280.1|159150.1|159323|159156.1|159275.6|159105|27
1656037940000|2022-06-24 02:32:20|159279.1|159149.1|159273.4|159143.4|159307.6|159150.4|159268.4|159104.6|23
1656037950000|2022-06-24 02:32:30|159274.6|159144.6|159272.5|159142.5|159280.8|159150.8|159268.8|159138.8|22
1656037960000|2022-06-24 02:32:40|159272.3|159142.3|159268.7|159138.7|159276.7|159146.7|159268.7|159138.7|23
1656037970000|2022-06-24 02:32:50|159268.1|159138.1|159259.9|159129.9|159268.1|159138.1|159259.7|159129.7|26
1656037980000|2022-06-24 02:33:00|159260.5|159130.5|159281.3|159151.3|159316|159157.9|159260.5|159074.4|31
1656037990000|2022-06-24 02:33:10|159315.6|159112.7|159281.6|159151.6|159318.3|159155.7|159274.6|159088.7|23
1656038000000|2022-06-24 02:33:20|159281.9|159151.9|159274.9|159144.9|159282.6|159152.6|159273.7|159143.7|22
1656038010000|2022-06-24 02:33:30|159274.8|159144.8|159261.2|159131.2|159295|159145.3|159253.3|159094|25
1656038020000|2022-06-24 02:33:40|159264.1|159134.1|159262|159132|159268.1|159138.1|159256.6|159126.6|28
1656038030000|2022-06-24 02:33:50|159261.8|159131.8|159264|159134|159268.3|159138.3|159261.8|159131.8|21
1656038040000|2022-06-24 02:34:00|159264.5|159134.5|159265.6|159135.6|159266.2|159136.2|159264.2|159134.2|18
1656038050000|2022-06-24 02:34:10|159264.6|159134.6|159263.6|159133.6|159266.5|159136.5|159257.8|159127.8|19
1656038060000|2022-06-24 02:34:20|159262.2|159132.2|159257.4|159127.4|159262.8|159132.8|159257.1|159127.1|17
1656038070000|2022-06-24 02:34:30|159261.7|159131.7|159258.4|159128.4|159261.7|159131.7|159255.5|159125.5|17
1656038080000|2022-06-24 02:34:40|159257|159127|159259.8|159129.8|159262.7|159132.7|159256.3|159126.3|22
1656038090000|2022-06-24 02:34:50|159261|159131|159267.6|159137.6|159268.6|159138.6|159260.5|159130.5|21
1656038100000|2022-06-24 02:35:00|159267.8|159137.8|159259.2|159129.2|159303.7|159139|159254.9|159071.7|21
1656038110000|2022-06-24 02:35:10|159270.1|159140.1|159260.5|159130.5|159316.3|159140.1|159256.8|159051|24
1656038120000|2022-06-24 02:35:20|159256.3|159126.3|159314|159107.5|159314|159149.8|159255.7|159067.5|21
1656038130000|2022-06-24 02:35:30|159314.8|159093.2|159259.5|159129.5|159314.8|159141|159257.2|159093.2|24
1656038140000|2022-06-24 02:35:40|159258|159128|159258.6|159128.6|159262.3|159132.3|159252.2|159122.2|24
1656038150000|2022-06-24 02:35:50|159261.3|159131.3|159262.9|159132.9|159263.7|159133.7|159256.8|159126.8|22
1656038160000|2022-06-24 02:36:00|159263.5|159133.5|159264.7|159134.7|159276.4|159146.4|159259|159129|25
1656038170000|2022-06-24 02:36:10|159264.4|159134.4|159258.9|159128.9|159265.7|159135.7|159258|159128|22
1656038180000|2022-06-24 02:36:20|159260.6|159130.6|159263.2|159133.2|159264.5|159134.5|159258|159128|20
1656038190000|2022-06-24 02:36:30|159257.4|159127.4|159256|159126|159261.2|159131.2|159254.4|159124.4|20
1656038200000|2022-06-24 02:36:40|159257.2|159127.2|159255.8|159125.8|159265.1|159135.1|159253.8|159123.8|22
1656038210000|2022-06-24 02:36:50|159258.2|159128.2|159259.9|159129.9|159296.6|159132.8|159244.4|159063.9|31
1656038220000|2022-06-24 02:37:00|159255.7|159125.7|159248|159118|159258.8|159128.8|159246.1|159116.1|23
1656038230000|2022-06-24 02:37:10|159249|159119|159249.3|159119.3|159250.8|159120.8|159248.3|159118.3|24
1656038240000|2022-06-24 02:37:20|159249.6|159119.6|159255.7|159125.7|159257.3|159127.3|159249.6|159119.6|23
1656038250000|2022-06-24 02:37:30|159254.3|159124.3|159255.4|159125.4|159261.3|159152.2|159239.2|159124.3|22
1656038260000|2022-06-24 02:37:40|159257|159127|159253.4|159123.4|159257.6|159127.6|159251.9|159121.9|22
1656038270000|2022-06-24 02:37:50|159258.4|159128.4|159255.4|159125.4|159259|159129|159254.2|159124.2|22
1656038280000|2022-06-24 02:38:00|159258|159128|159272.3|159142.3|159274.1|159144.1|159256.6|159126.6|17
1656038290000|2022-06-24 02:38:10|159273.1|159143.1|159271.3|159141.3|159273.1|159143.1|159270.1|159140.1|11
1656038300000|2022-06-24 02:38:20|159271.7|159141.7|159249.6|159119.6|159314|159141.7|159247.3|159050|25
1656038310000|2022-06-24 02:38:30|159259.5|159129.5|159259.8|159129.8|159263.8|159133.8|159248.9|159118.9|16
1656038320000|2022-06-24 02:38:40|159266.6|159136.6|159259.1|159129.1|159267.6|159154.7|159242.1|159124|22
1656038330000|2022-06-24 02:38:50|159260.5|159130.5|159260.8|159130.8|159262.5|159132.5|159257.5|159127.5|11
1656038340000|2022-06-24 02:39:00|159262.2|159132.2|159258.8|159128.8|159262.2|159132.2|159256.2|159126.2|19
1656038350000|2022-06-24 02:39:10|159259.4|159129.4|159253.3|159123.3|159259.4|159129.4|159253.3|159123.3|14
1656038360000|2022-06-24 02:39:20|159250.7|159120.7|159258.4|159128.4|159261.5|159131.5|159250.6|159120.6|16
1656038370000|2022-06-24 02:39:30|159259.8|159129.8|159260.5|159130.5|159261.1|159131.1|159251|159121|21
1656038380000|2022-06-24 02:39:40|159254.4|159124.4|159255.8|159125.8|159259.6|159129.6|159254.4|159124.4|18
1656038390000|2022-06-24 02:39:50|159257.1|159127.1|159255|159125|159257.1|159127.1|159253.9|159123.9|18
1656038400000|2022-06-24 02:40:00|159253.6|159123.6|159251.6|159121.6|159255.6|159125.6|159248.4|159118.4|22
1656038410000|2022-06-24 02:40:10|159251.9|159121.9|159239.2|159109.2|159254.1|159124.1|159230|159100|31
1656038420000|2022-06-24 02:40:20|159239.7|159109.7|159241.6|159111.6|159245.3|159139|159220.8|159107.4|31
1656038430000|2022-06-24 02:40:30|159244.3|159114.3|159246.4|159116.4|159246.4|159116.4|159243.3|159113.3|20
1656038440000|2022-06-24 02:40:40|159245.4|159115.4|159248|159118|159248|159118|159244.3|159114.3|18
1656038450000|2022-06-24 02:40:50|159245.8|159115.8|159214.1|159124.1|159245.8|159127|159208.9|159101.6|26
1656038460000|2022-06-24 02:41:00|159214.7|159124.7|159233.5|159103.5|159234.2|159124.7|159214.5|159094.7|22
1656038470000|2022-06-24 02:41:10|159234.5|159104.5|159243|159113|159245.9|159135.1|159214.9|159100|29
1656038480000|2022-06-24 02:41:20|159243.7|159113.7|159242.3|159112.3|159245.5|159115.5|159240.2|159110.2|24
1656038490000|2022-06-24 02:41:30|159241.4|159111.4|159242.7|159112.7|159246|159116|159241.4|159111.4|22
1656038500000|2022-06-24 02:41:40|159239.8|159109.8|159245.3|159115.3|159245.3|159115.3|159239.8|159109.8|17
1656038510000|2022-06-24 02:41:50|159241.8|159111.8|159226.8|159136.8|159245.2|159138.8|159220.5|159107.4|26
1656038520000|2022-06-24 02:42:00|159243.1|159113.1|159249.5|159119.5|159250.7|159120.7|159243.1|159113.1|22
1656038530000|2022-06-24 02:42:10|159250.4|159120.4|159252.3|159122.3|159252.9|159122.9|159248.1|159118.1|7
1656038540000|2022-06-24 02:42:20|159253.1|159123.1|159251.6|159121.6|159255.2|159125.2|159247.3|159117.3|7
1656038550000|2022-06-24 02:42:30|159254.6|159124.6|159248.5|159118.5|159254.8|159124.8|159244.2|159114.2|12
1656038560000|2022-06-24 02:42:40|159248.8|159118.8|159245.1|159115.1|159248.8|159132.4|159218.3|159107.1|20
1656038570000|2022-06-24 02:42:50|159243.9|159113.9|159223.3|159133.3|159250.3|159140.1|159219.7|159098.5|28
1656038580000|2022-06-24 02:43:00|159236|159106|159242.6|159112.6|159246.3|159136.4|159218.1|159106|23
1656038590000|2022-06-24 02:43:10|159243.4|159113.4|159242.6|159112.6|159245.2|159115.2|159241.2|159111.2|21
1656038600000|2022-06-24 02:43:20|159235.7|159105.7|159235.5|159105.5|159239|159109|159233.1|159103.1|24
1656038610000|2022-06-24 02:43:30|159234.7|159104.7|159237.2|159107.2|159238.5|159108.5|159227.3|159097.3|23
1656038620000|2022-06-24 02:43:40|159239.4|159109.4|159238.2|159108.2|159239.4|159109.4|159230.2|159100.2|20
1656038630000|2022-06-24 02:43:50|159239.8|159109.8|159240.5|159110.5|159278.5|159127|159212.2|159069.7|32
1656038640000|2022-06-24 02:44:00|159237.2|159107.2|159245.2|159115.2|159246.1|159116.1|159236.9|159106.9|23
1656038650000|2022-06-24 02:44:10|159244|159114|159230.3|159100.3|159244.3|159114.3|159230.2|159100.2|28
1656038660000|2022-06-24 02:44:20|159229.5|159099.5|159235.3|159105.3|159281.3|159108.2|159229.5|159056.8|22
1656038670000|2022-06-24 02:44:30|159236.5|159106.5|159234.6|159104.6|159236.7|159106.7|159232.4|159102.4|26
1656038680000|2022-06-24 02:44:40|159234.5|159104.5|159238|159108|159238.6|159108.6|159234.5|159104.5|13
1656038690000|2022-06-24 02:44:50|159237.5|159107.5|159233.1|159103.1|159240.1|159110.1|159227.9|159097.9|22
1656038700000|2022-06-24 02:45:00|159235|159105|159154.3|159024.3|159236.1|159106.1|159149.2|159024.3|30
1656038710000|2022-06-24 02:45:10|159165.9|159035.9|159163.8|159033.8|159167.5|159037.5|159154|159024|28
1656038720000|2022-06-24 02:45:20|159162.5|159032.5|159158.8|159028.8|159163.4|159033.4|159155.4|159025.4|21
1656038730000|2022-06-24 02:45:30|159159.4|159029.4|159163.8|159033.8|159163.8|159033.8|159158.4|159028.4|15
1656038740000|2022-06-24 02:45:40|159164.6|159034.6|159163.7|159033.7|159164.6|159034.6|159151.8|159021.8|15
1656038750000|2022-06-24 02:45:50|159163.5|159033.5|159157.5|159027.5|159164.5|159034.5|159155.3|159025.3|21
1656038760000|2022-06-24 02:46:00|159158.3|159028.3|159161.7|159031.7|159169.2|159039.2|159151.5|159021.5|20
1656038770000|2022-06-24 02:46:10|159164.3|159034.3|159152.4|159022.4|159164.3|159044.2|159132.3|159013.9|33
1656038780000|2022-06-24 02:46:20|159155.7|159025.7|159150.1|159020.1|159155.8|159025.8|159150.1|159020.1|24
1656038790000|2022-06-24 02:46:30|159147.9|159017.9|159150.7|159020.7|159155.7|159025.7|159147.5|159017.5|16
1656038800000|2022-06-24 02:46:40|159149.8|159019.8|159138.4|159048.4|159151.5|159048.4|159138.4|159015.1|19
1656038810000|2022-06-24 02:46:50|159136.9|159046.9|159148.6|159018.6|159148.6|159046.9|159128.9|159015.4|18
1656038820000|2022-06-24 02:47:00|159148.7|159018.7|159152.8|159022.8|159161.3|159055.4|159140.8|159013.9|20
1656038830000|2022-06-24 02:47:10|159152.4|159022.4|159148.2|159018.2|159166.3|159036.3|159147.4|159017.4|24
1656038840000|2022-06-24 02:47:20|159149.5|159019.5|159143|159013|159151.4|159021.4|159140.9|159010.9|18
1656038850000|2022-06-24 02:47:30|159147.9|159017.9|159139.8|159049.8|159157.4|159049.8|159139.8|159017.9|12
1656038860000|2022-06-24 02:47:40|159152.7|159022.7|159187|159057|159187|159057|159150.2|159020.2|20
1656038870000|2022-06-24 02:47:50|159172.3|159042.3|159160.6|159030.6|159190.2|159060.2|159160.4|159030.4|21
1656038880000|2022-06-24 02:48:00|159162.7|159032.7|159162.4|159032.4|159164|159034|159156|159026|22
1656038890000|2022-06-24 02:48:10|159162.3|159032.3|159154.9|159024.9|159164.1|159034.1|159154.9|159024.9|21
1656038900000|2022-06-24 02:48:20|159154.6|159024.6|159146.8|159016.8|159154.6|159046.2|159129|159012.8|21
1656038910000|2022-06-24 02:48:30|159146.5|159016.5|159147|159017|159154.5|159042|159124.2|159014.7|31
1656038920000|2022-06-24 02:48:40|159145.9|159015.9|159121.8|158991.8|159149.7|159019.7|159096.8|158986.4|32
1656038930000|2022-06-24 02:48:50|159116.6|158986.6|159128.1|158998.1|159139.5|159009.5|159113.4|158983.4|32
1656038940000|2022-06-24 02:49:00|159129|158999|159102|158972|159129|159006.9|159096.9|158970.5|34
1656038950000|2022-06-24 02:49:10|159101.2|158971.2|159096|158966|159105.5|158975.5|159094.6|158964.6|30
1656038960000|2022-06-24 02:49:20|159096.6|158966.6|159102.7|158972.7|159103|158973|159094.5|158964.5|29
1656038970000|2022-06-24 02:49:30|159102.2|158972.2|159081.5|158991.5|159113.7|158993.4|159075.8|158970.3|20
1656038980000|2022-06-24 02:49:40|159080.9|158990.9|159068.7|158978.7|159090.9|159000.9|159063.7|158953|30
1656038990000|2022-06-24 02:49:50|159072.9|158982.9|159069.6|158979.6|159073.9|158983.9|159068.5|158978.5|23
1656039000000|2022-06-24 02:50:00|159075.1|158985.1|159085.2|158995.2|159094.2|158995.2|159070.9|158958.5|31
1656039010000|2022-06-24 02:50:10|159086.2|158996.2|159092.4|158962.4|159101|158996.2|159086.2|158961|17
1656039020000|2022-06-24 02:50:20|159090.2|158960.2|159090.9|159000.9|159100.1|159008.4|159083.6|158960.2|18
1656039030000|2022-06-24 02:50:30|159091.2|159001.2|159092.2|159002.2|159092.4|159002.4|159088.7|158998.7|14
1656039040000|2022-06-24 02:50:40|159094.8|159004.8|159102.9|159012.9|159106.9|159016.9|159091.4|159001.4|16
1656039050000|2022-06-24 02:50:50|159100|159010|159125.4|158995.4|159131.2|159011.3|159098.7|158981.6|20
1656039060000|2022-06-24 02:51:00|159128.4|158998.4|159107.6|158977.6|159128.4|158998.4|159102.7|158972.7|20
1656039070000|2022-06-24 02:51:10|159110.2|158980.2|159109.7|158979.7|159126.5|158996.5|159109.4|158979.4|22
1656039080000|2022-06-24 02:51:20|159110.2|158980.2|159113.7|158983.7|159113.7|158983.7|159109.7|158979.7|15
1656039090000|2022-06-24 02:51:30|159107.4|158977.4|159107.8|158977.8|159110.6|158980.6|159104.6|158974.6|26
1656039100000|2022-06-24 02:51:40|159106.9|158976.9|159109.6|158979.6|159109.9|158979.9|159106.9|158976.9|18
1656039110000|2022-06-24 02:51:50|159108.3|158978.3|159095.4|159005.4|159111.6|159011.5|159092.8|158978.3|11
1656039120000|2022-06-24 02:52:00|159095.1|159005.1|159084.6|158994.6|159115.1|159005.1|159081.3|158975|20
1656039130000|2022-06-24 02:52:10|159084|158994|159109|158979|159116.6|158994|159081.1|158973.1|20
1656039140000|2022-06-24 02:52:20|159111|158981|159106.5|158976.5|159118.1|158988.1|159105.3|158975.3|24
1656039150000|2022-06-24 02:52:30|159107.3|158977.3|159108.5|158978.5|159109.3|158979.3|159101|158971|17
1656039160000|2022-06-24 02:52:40|159108.3|158978.3|159109.2|158979.2|159110.9|158980.9|159102.2|158972.2|15
1656039170000|2022-06-24 02:52:50|159131|159001|159116.9|158986.9|159132|159002|159116.8|158986.8|15
1656039180000|2022-06-24 02:53:00|159118.7|158988.7|159126.4|158996.4|159130.3|159000.3|159111.2|158981.2|22
1656039190000|2022-06-24 02:53:10|159123.8|158993.8|159113.1|158983.1|159124.7|158994.7|159111.7|158981.7|25
1656039200000|2022-06-24 02:53:20|159112.7|158982.7|159125.2|158995.2|159127.3|158997.3|159101.8|158971.8|14
1656039210000|2022-06-24 02:53:30|159125|158995|159122.2|158992.2|159137.6|159007.6|159095|158974.1|29
1656039220000|2022-06-24 02:53:40|159126.9|158996.9|159106.3|158976.3|159128.3|159015|159100.9|158970.9|22
1656039230000|2022-06-24 02:53:50|159106.2|158976.2|159114.3|158984.3|159131.9|159016.3|159090.9|158974.9|24
1656039240000|2022-06-24 02:54:00|159114.2|158984.2|159122.9|158992.9|159123.4|158993.4|159114.2|158984.2|23
1656039250000|2022-06-24 02:54:10|159122.7|158992.7|159118.1|158988.1|159124.4|158994.4|159116.2|158986.2|20
1656039260000|2022-06-24 02:54:20|159118.6|158988.6|159124.1|158994.1|159124.6|158994.6|159114.1|158984.1|16
1656039270000|2022-06-24 02:54:30|159124|158994|159133.7|159003.7|159138.3|159008.3|159115.7|158985.7|19
1656039280000|2022-06-24 02:54:40|159144.3|159014.3|159124.7|158994.7|159144.3|159014.3|159117|158987|18
1656039290000|2022-06-24 02:54:50|159124.6|158994.6|159112.6|158982.6|159124.6|158994.6|159110.4|158980.4|12
1656039300000|2022-06-24 02:55:00|159112.9|158982.9|159121.8|158991.8|159126.8|158996.8|159112.8|158982.8|20
1656039310000|2022-06-24 02:55:10|159119.9|158989.9|159120.9|158990.9|159135.5|159005.5|159119.8|158989.8|10
1656039320000|2022-06-24 02:55:20|159121.1|158991.1|159121.7|158991.7|159123.4|158993.4|159116.3|158986.3|17
1656039330000|2022-06-24 02:55:30|159121.1|158991.1|159122.1|158992.1|159135.3|159005.3|159111.1|158981.1|18
1656039340000|2022-06-24 02:55:40|159126.5|158996.5|159127.5|158997.5|159130.9|159000.9|159110.6|158980.6|22
1656039350000|2022-06-24 02:55:50|159133|159003|159145.5|159015.5|159191.6|159017.4|159133|158972.2|12
1656039360000|2022-06-24 02:56:00|159143.8|159013.8|159149.2|159019.2|159151.7|159021.7|159143.8|159013.8|15
1656039370000|2022-06-24 02:56:10|159152.8|159022.8|159143.9|159013.9|159152.8|159022.8|159143.9|159013.9|9
1656039380000|2022-06-24 02:56:20|159145.2|159015.2|159144.3|159014.3|159145.2|159015.2|159141.8|159011.8|7
1656039390000|2022-06-24 02:56:30|159143.9|159013.9|159145.4|159015.4|159145.5|159015.5|159142.5|159012.5|5
1656039400000|2022-06-24 02:56:40|159148.7|159018.7|159149|159019|159149|159019|159148.6|159018.6|7
1656039410000|2022-06-24 02:56:50|159149.1|159019.1|159150|159020|159150.1|159020.1|159149|159019|5
1656039420000|2022-06-24 02:57:00|159149.7|159019.7|159152.8|159022.8|159153.6|159023.6|159149.6|159019.6|7
1656039430000|2022-06-24 02:57:10|159151.6|159021.6|159151.7|159021.7|159152.1|159022.1|159151.5|159021.5|7
1656039440000|2022-06-24 02:57:20|159152.3|159022.3|159149.8|159019.8|159152.3|159022.3|159149.8|159019.8|6
1656039450000|2022-06-24 02:57:30|159149.6|159019.6|159149.1|159019.1|159149.6|159019.6|159149.1|159019.1|4
1656039460000|2022-06-24 02:57:40|159149.2|159019.2|159155.7|159025.7|159161.2|159031.2|159149.2|159019.2|8
1656039470000|2022-06-24 02:57:50|159155.6|159025.6|159155.6|159025.6|159157.6|159027.6|159154.8|159024.8|7
1656039480000|2022-06-24 02:58:00|159153.7|159023.7|159154.8|159024.8|159157.4|159027.4|159152.5|159022.5|8
1656039490000|2022-06-24 02:58:10|159141.3|159011.3|159146.7|159016.7|159146.7|159016.7|159141.3|159011.3|4
1656039500000|2022-06-24 02:58:20|159146.2|159016.2|159158.9|159028.9|159164.8|159055.6|159143.9|159013.9|11
1656039510000|2022-06-24 02:58:30|159158|159028|159155.7|159025.7|159162|159032|159151.4|159021.4|10
1656039520000|2022-06-24 02:58:40|159157.7|159027.7|159173.9|159043.9|159173.9|159043.9|159157.7|159027.7|14
1656039530000|2022-06-24 02:58:50|159170.2|159040.2|159171|159041|159172.2|159042.2|159166.5|159036.5|11
1656039540000|2022-06-24 02:59:00|159170.2|159040.2|159157.4|159027.4|159170.6|159050.8|159139.8|159019.7|10
1656039550000|2022-06-24 02:59:10|159156.9|159026.9|159147.4|159057.4|159173.6|159057.7|159147.4|159026.9|8
1656039560000|2022-06-24 02:59:20|159160.2|159030.2|159164.8|159034.8|159167.2|159037.2|159159.8|159029.8|19
1656039570000|2022-06-24 02:59:30|159166.4|159036.4|159160.3|159030.3|159169|159039|159160.3|159030.3|21
1656039580000|2022-06-24 02:59:40|159164.4|159034.4|159166|159036|159166|159036|159163.9|159033.9|14
1656039590000|2022-06-24 02:59:50|159166.2|159036.2|159159.7|159029.7|159166.3|159036.3|159148.7|159018.7|14
1656039600000|2022-06-24 03:00:00|159158.8|159028.8|159158.4|159028.4|159160.1|159030.1|159154.7|159024.7|11
1656039610000|2022-06-24 03:00:10|159157.5|159027.5|159142.3|159052.3|159157.5|159054.3|159136.1|159026.7|9
1656039620000|2022-06-24 03:00:20|159142.4|159052.4|159142.2|159052.2|159142.4|159052.4|159142.2|159052.2|5
1656039630000|2022-06-24 03:00:30|159142.1|159052.1|159162.8|159032.8|159163.1|159052.1|159142|159029.4|8
1656039640000|2022-06-24 03:00:40|159162.6|159032.6|159162.1|159032.1|159162.6|159032.6|159161.3|159031.3|5
1656039650000|2022-06-24 03:00:50|159162|159032|159144.1|159054.1|159162.3|159054.1|159144.1|159032|7
1656039660000|2022-06-24 03:01:00|159143.8|159053.8|159177.4|159047.4|159177.4|159065.7|159143.8|159027|12
1656039670000|2022-06-24 03:01:10|159171.8|159041.8|159173|159043|159179.2|159049.2|159168.2|159038.2|13
1656039680000|2022-06-24 03:01:20|159169.7|159039.7|159169.8|159039.8|159171.1|159041.1|159169.7|159039.7|5
1656039690000|2022-06-24 03:01:30|159169.5|159039.5|159177.1|159047.1|159180.3|159050.3|159169.2|159039.2|19
1656039700000|2022-06-24 03:01:40|159177.9|159047.9|159177.6|159047.6|159185.2|159055.2|159176.6|159046.6|16
1656039710000|2022-06-24 03:01:50|159177.9|159047.9|159174.5|159044.5|159180.2|159050.2|159171|159041|15
1656039720000|2022-06-24 03:02:00|159174.7|159044.7|159172.1|159042.1|159184|159054|159162|159032|15
1656039730000|2022-06-24 03:02:10|159168.3|159038.3|159170.1|159040.1|159170.4|159040.4|159168.3|159038.3|12
1656039740000|2022-06-24 03:02:20|159170|159040|159169.5|159039.5|159170.1|159040.1|159169|159039|6
1656039750000|2022-06-24 03:02:30|159169.6|159039.6|159167.7|159037.7|159174.3|159044.3|159167.7|159037.7|9
1656039760000|2022-06-24 03:02:40|159169.8|159039.8|159184.6|159054.6|159204.7|159074.7|159169.7|159039.7|12
1656039770000|2022-06-24 03:02:50|159187.8|159057.8|159176|159046|159191.7|159061.7|159154.5|159024.5|15
1656039780000|2022-06-24 03:03:00|159175.1|159045.1|159172.3|159042.3|159188.6|159058.6|159169.3|159039.3|17
1656039790000|2022-06-24 03:03:10|159190|159060|159179.2|159049.2|159190|159060|159179.2|159049.2|7
1656039800000|2022-06-24 03:03:20|159178.1|159048.1|159178.1|159048.1|159187.3|159057.3|159177.6|159047.6|17
1656039810000|2022-06-24 03:03:30|159169.2|159039.2|159189.1|159059.1|159189.1|159059.1|159169.2|159039.2|4
1656039820000|2022-06-24 03:03:40|159185.8|159055.8|159153.9|159063.9|159195.5|159069.2|159153.9|159052.4|7
1656039830000|2022-06-24 03:03:50|159154.2|159064.2|159153.3|159063.3|159154.2|159064.2|159153.3|159063.3|2
1656039840000|2022-06-24 03:04:00|159171.8|159041.8|159175.7|159045.7|159176.3|159046.3|159171.8|159041.8|4
1656039850000|2022-06-24 03:04:10|159173.3|159043.3|159181|159051|159181|159051|159173.3|159043.3|15
1656039860000|2022-06-24 03:04:20|159179.3|159049.3|159178.8|159048.8|159183.2|159053.2|159176.5|159046.5|7
1656039870000|2022-06-24 03:04:30|159180.7|159050.7|159174.1|159044.1|159180.7|159050.7|159171.7|159041.7|9
1656039880000|2022-06-24 03:04:40|159180.4|159050.4|159159.4|159069.4|159180.4|159083.4|159159.4|159049.6|8
1656039890000|2022-06-24 03:04:50|159176.3|159046.3|159170.4|159040.4|159179.4|159049.4|159170.4|159040.4|8
1656039900000|2022-06-24 03:05:00|159170|159040|159184.9|159054.9|159186.3|159056.3|159170|159040|9
1656039910000|2022-06-24 03:05:10|159189.1|159059.1|159179.6|159049.6|159189.1|159059.1|159176.8|159046.8|6
1656039920000|2022-06-24 03:05:20|159179.7|159049.7|159175.5|159045.5|159184.3|159054.3|159175.5|159045.5|8
1656039930000|2022-06-24 03:05:30|159176.8|159046.8|159176|159046|159176.8|159046.8|159175.9|159045.9|3
1656039940000|2022-06-24 03:05:40|159180.2|159050.2|159174.1|159044.1|159180.8|159050.8|159174|159044|6
1656039950000|2022-06-24 03:05:50|159168.7|159078.7|159175.3|159045.3|159181.8|159078.7|159161.1|159045.3|13
1656039960000|2022-06-24 03:06:00|159175.7|159045.7|159172.8|159042.8|159176|159046|159170.8|159040.8|26
1656039970000|2022-06-24 03:06:10|159172.5|159042.5|159146.8|159016.8|159174.8|159044.8|159146.8|159016.8|25
1656039980000|2022-06-24 03:06:20|159157.8|159027.8|159150.8|159020.8|159166.4|159054.7|159139.5|159016.7|27
1656039990000|2022-06-24 03:06:30|159156.1|159026.1|159154.6|159024.6|159158.6|159028.6|159147.4|159017.4|27
1656040000000|2022-06-24 03:06:40|159155.7|159025.7|159150.1|159020.1|159159.7|159029.7|159148.6|159018.6|26
1656040010000|2022-06-24 03:06:50|159151.9|159021.9|159154.1|159024.1|159161.4|159031.4|159148.1|159018.1|25
1656040020000|2022-06-24 03:07:00|159157.4|159027.4|159157.4|159027.4|159170.4|159040.4|159155.7|159025.7|20
1656040030000|2022-06-24 03:07:10|159158.6|159028.6|159169.7|159039.7|159169.7|159063|159153|159028.2|17
1656040040000|2022-06-24 03:07:20|159168.2|159038.2|159175.5|159045.5|159177.4|159047.4|159168.2|159038.2|15
1656040050000|2022-06-24 03:07:30|159172.8|159042.8|159165.7|159035.7|159173.9|159043.9|159165.7|159035.7|14
1656040060000|2022-06-24 03:07:40|159167.5|159037.5|159175.9|159045.9|159177.2|159047.2|159166.6|159036.6|19
1656040070000|2022-06-24 03:07:50|159176.3|159046.3|159180.8|159050.8|159181.7|159051.7|159174.3|159044.3|17
1656040080000|2022-06-24 03:08:00|159186.8|159056.8|159181.4|159051.4|159186.8|159056.8|159178.5|159048.5|8
1656040090000|2022-06-24 03:08:10|159181|159051|159174.3|159044.3|159181.5|159051.5|159161.9|159031.9|14
1656040100000|2022-06-24 03:08:20|159174.2|159044.2|159181.3|159051.3|159188.1|159058.1|159173.4|159043.4|14
1656040110000|2022-06-24 03:08:30|159180.8|159050.8|159182.2|159052.2|159182.7|159052.7|159180.2|159050.2|13
1656040120000|2022-06-24 03:08:40|159181.7|159051.7|159174.6|159044.6|159182|159052|159174.6|159044.6|6
1656040130000|2022-06-24 03:08:50|159174.4|159044.4|159175.6|159045.6|159184.9|159054.9|159173|159043|10
1656040140000|2022-06-24 03:09:00|159171.6|159041.6|159173.3|159043.3|159186.8|159056.8|159171.6|159041.6|10
1656040150000|2022-06-24 03:09:10|159171.7|159041.7|159172.9|159042.9|159181.3|159068.7|159156.1|159041.2|24
1656040160000|2022-06-24 03:09:20|159172.3|159042.3|159166.4|159036.4|159172.7|159042.7|159159.7|159029.7|12
1656040170000|2022-06-24 03:09:30|159168.8|159038.8|159175.7|159045.7|159177.9|159047.9|159168.8|159038.8|8
1656040180000|2022-06-24 03:09:40|159175.5|159045.5|159177.5|159047.5|159180.6|159050.6|159175.5|159045.5|12
1656040190000|2022-06-24 03:09:50|159177.3|159047.3|159175.2|159045.2|159178.8|159048.8|159170|159040|12
1656040200000|2022-06-24 03:10:00|159169.2|159039.2|159178.6|159048.6|159181.3|159051.3|159169|159039|14
1656040210000|2022-06-24 03:10:10|159179|159049|159182.8|159052.8|159187.5|159057.5|159179|159049|10
1656040220000|2022-06-24 03:10:20|159181.9|159051.9|159182.3|159052.3|159192.7|159062.7|159181.9|159051.9|25
1656040230000|2022-06-24 03:10:30|159184.2|159054.2|159180.7|159050.7|159188.7|159058.7|159179|159049|23
1656040240000|2022-06-24 03:10:40|159182.7|159052.7|159180.5|159050.5|159188|159058|159178.6|159048.6|26
1656040250000|2022-06-24 03:10:50|159180.2|159050.2|159173.5|159043.5|159191.4|159061.4|159161.9|159031.9|28
1656040260000|2022-06-24 03:11:00|159177.6|159047.6|159172.2|159042.2|159179.2|159049.2|159171.8|159041.8|12
1656040270000|2022-06-24 03:11:10|159171.9|159041.9|159177|159047|159203.2|159073.2|159171.9|159041.9|18
1656040280000|2022-06-24 03:11:20|159182.9|159052.9|159181.5|159051.5|159184.6|159054.6|159173.9|159043.9|16
1656040290000|2022-06-24 03:11:30|159182.7|159052.7|159177.9|159047.9|159182.7|159052.7|159177.9|159047.9|14
1656040300000|2022-06-24 03:11:40|159177.1|159047.1|159175|159045|159182.8|159052.8|159170.6|159040.6|19
1656040310000|2022-06-24 03:11:50|159174|159044|159172.3|159042.3|159179.3|159049.3|159172.2|159042.2|18
1656040320000|2022-06-24 03:12:00|159159.4|159029.4|159163.5|159033.5|159164.6|159034.6|159158.9|159028.9|19
1656040330000|2022-06-24 03:12:10|159176.6|159046.6|159171.2|159041.2|159176.6|159046.6|159156.3|159026.3|25
1656040340000|2022-06-24 03:12:20|159172.7|159042.7|159167.2|159037.2|159172.7|159042.7|159163.1|159033.1|20
1656040350000|2022-06-24 03:12:30|159167.3|159037.3|159174|159044|159175.1|159045.1|159167.3|159037.3|21
1656040360000|2022-06-24 03:12:40|159174.5|159044.5|159170.2|159040.2|159182|159052|159169.2|159039.2|19
1656040370000|2022-06-24 03:12:50|159165.6|159035.6|159159.8|159029.8|159181.8|159051.8|159159.8|159029.8|18
1656040380000|2022-06-24 03:13:00|159161.5|159031.5|159176.1|159046.1|159177|159047|159161.5|159031.5|21
1656040390000|2022-06-24 03:13:10|159176.2|159046.2|159178.6|159048.6|159180.9|159050.9|159176.2|159046.2|16
1656040400000|2022-06-24 03:13:20|159180.9|159050.9|159176.5|159046.5|159180.9|159050.9|159176.5|159046.5|11
1656040410000|2022-06-24 03:13:30|159174.9|159044.9|159167.9|159037.9|159176.9|159046.9|159164.4|159034.4|14
1656040420000|2022-06-24 03:13:40|159169.9|159039.9|159165.3|159035.3|159179.2|159049.2|159162.3|159032.3|13
1656040430000|2022-06-24 03:13:50|159166.7|159036.7|159172|159042|159172|159042|159163.5|159033.5|8
1656040440000|2022-06-24 03:14:00|159172.1|159042.1|159180|159050|159185|159055|159172.1|159042.1|4
1656040450000|2022-06-24 03:14:10|159180.8|159050.8|159179.1|159049.1|159180.8|159050.8|159178.3|159048.3|5
1656040460000|2022-06-24 03:14:20|159180.4|159050.4|159182.9|159052.9|159187.4|159057.4|159180.4|159050.4|5
1656040470000|2022-06-24 03:14:30|159186.1|159056.1|159168.7|159038.7|159186.1|159056.1|159166.4|159036.4|24
1656040480000|2022-06-24 03:14:40|159170.3|159040.3|159179.5|159049.5|159182.1|159052.1|159167.7|159037.7|20
1656040490000|2022-06-24 03:14:50|159177.8|159047.8|159172.2|159042.2|159178.1|159048.1|159169.2|159039.2|17
1656040500000|2022-06-24 03:15:00|159172.4|159042.4|159180.7|159050.7|159183.2|159053.2|159170.4|159040.4|17
1656040510000|2022-06-24 03:15:10|159180.6|159050.6|159170|159040|159180.6|159050.6|159169.3|159039.3|19
1656040520000|2022-06-24 03:15:20|159169|159039|159171|159041|159171|159041|159166.2|159036.2|16
1656040530000|2022-06-24 03:15:30|159174.3|159044.3|159183.4|159053.4|159184.9|159054.9|159172.6|159042.6|9
1656040540000|2022-06-24 03:15:40|159182.7|159052.7|159179.3|159049.3|159183.7|159053.7|159179.3|159049.3|13
1656040550000|2022-06-24 03:15:50|159179.7|159049.7|159178.2|159048.2|159179.7|159049.7|159176.4|159046.4|14
1656040560000|2022-06-24 03:16:00|159177.7|159047.7|159172.6|159042.6|159177.7|159047.7|159166.3|159036.3|20
1656040570000|2022-06-24 03:16:10|159162|159032|159166|159036|159176|159046|159162|159032|18
1656040580000|2022-06-24 03:16:20|159169.2|159039.2|159159|159029|159169.2|159039.2|159155|159025|19
1656040590000|2022-06-24 03:16:30|159155|159025|159169.8|159039.8|159173.3|159043.3|159155|159025|28
1656040600000|2022-06-24 03:16:40|159171.4|159041.4|159170.6|159040.6|159171.6|159041.6|159164.3|159034.3|25
1656040610000|2022-06-24 03:16:50|159170.5|159040.5|159177.9|159047.9|159177.9|159047.9|159168.8|159038.8|20
1656040620000|2022-06-24 03:17:00|159176.9|159046.9|159174.1|159044.1|159183.2|159053.2|159159.3|159029.3|18
1656040630000|2022-06-24 03:17:10|159167.2|159037.2|159169.1|159039.1|159176.4|159046.4|159151.5|159021.5|22
1656040640000|2022-06-24 03:17:20|159169.3|159039.3|159165.9|159035.9|159171.3|159041.3|159159.3|159029.3|15
1656040650000|2022-06-24 03:17:30|159167.9|159037.9|159172.7|159042.7|159172.7|159042.7|159166|159036|22
1656040660000|2022-06-24 03:17:40|159172.5|159042.5|159170.9|159040.9|159175.1|159045.1|159170.3|159040.3|12
1656040670000|2022-06-24 03:17:50|159172.1|159042.1|159170.7|159040.7|159184.4|159054.4|159162.4|159032.4|29
1656040680000|2022-06-24 03:18:00|159175|159045|159179.9|159049.9|159188.2|159058.2|159170.9|159040.9|29
1656040690000|2022-06-24 03:18:10|159175.7|159045.7|159186.6|159056.6|159188.7|159058.7|159169.7|159039.7|30
1656040700000|2022-06-24 03:18:20|159183.5|159053.5|159173.7|159043.7|159185.7|159055.7|159173.1|159043.1|25
1656040710000|2022-06-24 03:18:30|159174.9|159044.9|159149.7|159059.7|159174.9|159064.8|159145.5|159030.7|24
1656040720000|2022-06-24 03:18:40|159148.9|159058.9|159167.3|159037.3|159170.3|159058.9|159148.9|159034.8|20
1656040730000|2022-06-24 03:18:50|159168.2|159038.2|159172|159042|159177.3|159047.3|159167.5|159037.5|14
1656040740000|2022-06-24 03:19:00|159172.1|159042.1|159172.8|159042.8|159175.9|159045.9|159169.2|159039.2|14
1656040750000|2022-06-24 03:19:10|159172.5|159042.5|159170.1|159040.1|159172.9|159042.9|159166.6|159036.6|23
1656040760000|2022-06-24 03:19:20|159168.1|159038.1|159162.4|159032.4|159171.5|159041.5|159157.1|159027.1|25
1656040770000|2022-06-24 03:19:30|159163.3|159033.3|159169|159039|159209.1|159048.8|159163.3|158999.3|13
1656040780000|2022-06-24 03:19:40|159208.9|159000.2|159175.9|159045.9|159208.9|159052.2|159167.4|159000.1|16
1656040790000|2022-06-24 03:19:50|159179|159049|159179.8|159049.8|159183|159053|159175.8|159045.8|10
1656040800000|2022-06-24 03:20:00|159181.3|159051.3|159170.4|159040.4|159185.7|159055.7|159168.4|159038.4|20
1656040810000|2022-06-24 03:20:10|159175.9|159045.9|159177.5|159047.5|159179.3|159049.3|159174|159044|16
1656040820000|2022-06-24 03:20:20|159176.7|159046.7|159177.6|159047.6|159178.7|159048.7|159176.6|159046.6|11
1656040830000|2022-06-24 03:20:30|159175.4|159045.4|159181.2|159051.2|159194.4|159064.4|159175.4|159045.4|15
1656040840000|2022-06-24 03:20:40|159178.9|159048.9|159184.6|159054.6|159185.9|159055.9|159178.9|159048.9|18
1656040850000|2022-06-24 03:20:50|159184.7|159054.7|159185.6|159055.6|159185.6|159055.6|159176.9|159046.9|20
1656040860000|2022-06-24 03:21:00|159180.4|159050.4|159174|159044|159185.5|159080.6|159164.4|159034.4|31
1656040870000|2022-06-24 03:21:10|159170.8|159040.8|159169.7|159039.7|159185|159055|159169.7|159039.7|24
1656040880000|2022-06-24 03:21:20|159174.7|159044.7|159174.8|159044.8|159179.3|159049.3|159168.5|159038.5|23
1656040890000|2022-06-24 03:21:30|159174.7|159044.7|159175.2|159045.2|159183.9|159053.9|159172.9|159042.9|28
1656040900000|2022-06-24 03:21:40|159176.9|159046.9|159177|159047|159183.6|159053.6|159174.1|159044.1|13
1656040910000|2022-06-24 03:21:50|159177.6|159047.6|159169.7|159039.7|159184.2|159072.7|159144.6|159014.6|22
1656040920000|2022-06-24 03:22:00|159174.1|159044.1|159181.2|159051.2|159186.5|159056.5|159163.5|159033.5|29
1656040930000|2022-06-24 03:22:10|159175.3|159045.3|159170.1|159040.1|159221|159078.2|159167.3|158985|30
1656040940000|2022-06-24 03:22:20|159170|159040|159183.6|159053.6|159183.7|159053.7|159169.3|159039.3|18
1656040950000|2022-06-24 03:22:30|159182.8|159052.8|159188|159058|159190.5|159060.5|159180.9|159050.9|22
1656040960000|2022-06-24 03:22:40|159187.9|159057.9|159181.7|159051.7|159187.9|159057.9|159180.8|159050.8|20
1656040970000|2022-06-24 03:22:50|159182|159052|159167|159037|159182|159052|159160.4|159030.4|21
1656040980000|2022-06-24 03:23:00|159165.7|159035.7|159177.2|159047.2|159193.6|159063.6|159165.7|159035.7|24
1656040990000|2022-06-24 03:23:10|159178.8|159048.8|159183|159053|159187.7|159057.7|159174.8|159044.8|20
1656041000000|2022-06-24 03:23:20|159182.8|159052.8|159179.9|159049.9|159198.6|159068.6|159158.1|159028.1|20
1656041010000|2022-06-24 03:23:30|159178.8|159048.8|159174.5|159044.5|159180.4|159050.4|159152.8|159022.8|23
1656041020000|2022-06-24 03:23:40|159176|159046|159178|159048|159183.6|159053.6|159176|159046|15
1656041030000|2022-06-24 03:23:50|159180.9|159050.9|159167.9|159037.9|159180.9|159050.9|159167.9|159037.9|14
1656041040000|2022-06-24 03:24:00|159166.3|159036.3|159166.3|159036.3|159174.6|159044.6|159156.7|159026.7|26
1656041050000|2022-06-24 03:24:10|159162.7|159032.7|159175.1|159045.1|159179.7|159049.7|159160.9|159030.9|16
1656041060000|2022-06-24 03:24:20|159174.1|159044.1|159177|159047|159178.2|159048.2|159173.7|159043.7|19
1656041070000|2022-06-24 03:24:30|159177.3|159047.3|159175.9|159045.9|159177.8|159047.8|159175.2|159045.2|17
1656041080000|2022-06-24 03:24:40|159176|159046|159168.4|159038.4|159204|159047.5|159150.7|158996.4|15
1656041090000|2022-06-24 03:24:50|159174.9|159044.9|159172.6|159042.6|159174.9|159044.9|159171.3|159041.3|17
1656041100000|2022-06-24 03:25:00|159172.2|159042.2|159172.7|159042.7|159176.3|159046.3|159163.3|159033.3|28
1656041110000|2022-06-24 03:25:10|159173.2|159043.2|159169.3|159039.3|159176.6|159046.6|159164.8|159034.8|22
1656041120000|2022-06-24 03:25:20|159174.4|159044.4|159180|159050|159180|159050|159174.4|159044.4|23
1656041130000|2022-06-24 03:25:30|159179.8|159049.8|159175|159045|159180|159050|159175|159045|18
1656041140000|2022-06-24 03:25:40|159175.3|159045.3|159309.1|159179.1|159318.9|159188.9|159162.6|159032.6|30
1656041150000|2022-06-24 03:25:50|159310.6|159180.6|159314.5|159184.5|159317.9|159187.9|159307.4|159177.4|22
1656041160000|2022-06-24 03:26:00|159314|159184|159328|159198|159328|159198|159313.8|159183.8|27
1656041170000|2022-06-24 03:26:10|159330.5|159200.5|159582|159363.2|159582|159437.5|159329.2|159199.2|39
1656041180000|2022-06-24 03:26:20|159584.3|159342|159535.5|159405.5|159611|159435|159535.5|159328.9|36
1656041190000|2022-06-24 03:26:30|159590|159372.2|159586.7|159383.2|159592.8|159420.3|159543.7|159372.2|27
1656041200000|2022-06-24 03:26:40|159585.9|159384.5|159492.8|159362.8|159585.9|159417.7|159482.5|159352.5|24
1656041210000|2022-06-24 03:26:50|159490.2|159360.2|159489.2|159359.2|159533.1|159370.2|159480.4|159331.5|35
1656041220000|2022-06-24 03:27:00|159488.8|159358.8|159521.5|159316|159521.5|159358.8|159478.6|159312.8|35
1656041230000|2022-06-24 03:27:10|159521.1|159318.9|159491.3|159361.3|159527.3|159361.3|159480.4|159315.5|32
1656041240000|2022-06-24 03:27:20|159491.4|159361.4|159516.6|159315.7|159524.2|159362.4|159452.1|159309.7|37
1656041250000|2022-06-24 03:27:30|159517.1|159316.1|159478.6|159348.6|159523.1|159355.5|159471.8|159309.2|34
1656041260000|2022-06-24 03:27:40|159517.9|159312.8|159524|159319.2|159524.8|159352|159480.4|159312.5|33
1656041270000|2022-06-24 03:27:50|159523.9|159319.5|159492.5|159362.5|159536.2|159369.6|159486.2|159319.5|32
1656041280000|2022-06-24 03:28:00|159492.8|159362.8|159482.2|159352.2|159532.6|159363.4|159473.5|159313.5|35
1656041290000|2022-06-24 03:28:10|159523.1|159317.4|159488.8|159358.8|159527.8|159358.8|159473.5|159308.8|28
1656041300000|2022-06-24 03:28:20|159491.5|159361.5|159534|159329.5|159539|159368.7|159487.9|159324|28
1656041310000|2022-06-24 03:28:30|159532.9|159331.3|159531.6|159328.7|159533.9|159363.9|159493.9|159326.1|23
1656041320000|2022-06-24 03:28:40|159531.4|159329.5|159531.7|159330.1|159535.7|159330.1|159529.7|159322.8|26
1656041330000|2022-06-24 03:28:50|159530.5|159330.5|159492.7|159362.7|159534.9|159369.1|159492.7|159330.5|15
1656041340000|2022-06-24 03:29:00|159491.8|159361.8|159493.1|159363.1|159529.4|159369.1|159484.2|159326|32
1656041350000|2022-06-24 03:29:10|159493.9|159363.9|159464|159264|159547.4|159363.9|159417.8|159241.6|30
1656041360000|2022-06-24 03:29:20|159464.1|159263.5|159481.4|159275.6|159482.4|159276|159464.1|159262.2|28
1656041370000|2022-06-24 03:29:30|159476.8|159274.3|159490.3|159271.6|159494.1|159277.2|159476.8|159265.2|31
1656041380000|2022-06-24 03:29:40|159483.9|159272.8|159486.5|159278.2|159489.9|159278.3|159483.9|159270.6|22
1656041390000|2022-06-24 03:29:50|159487.1|159279.3|159491|159273.2|159495.2|159283.9|159487.1|159271.5|24
1656041400000|2022-06-24 03:30:00|159490.8|159273.1|159481.8|159277.3|159496.8|159284.3|159476.5|159268.3|34
1656041410000|2022-06-24 03:30:10|159492.2|159274.4|159480.2|159266.3|159492.2|159310.5|159437.1|159266.3|34
1656041420000|2022-06-24 03:30:20|159476.2|159267.9|159436.8|159306.8|159481|159306.8|159436.8|159267.9|18
1656041430000|2022-06-24 03:30:30|159476.4|159269.4|159475.5|159272.8|159480|159309.8|159436.4|159269.4|21
1656041440000|2022-06-24 03:30:40|159475.7|159273.5|159426.6|159296.6|159486.2|159311.3|159425.2|159250.1|28
1656041450000|2022-06-24 03:30:50|159428.8|159298.8|159468.9|159264.7|159472.1|159303.3|159428.6|159263.2|28
1656041460000|2022-06-24 03:31:00|159468.8|159264.6|159473.4|159269.3|159473.4|159303.7|159430.5|159264.5|30
1656041470000|2022-06-24 03:31:10|159474.6|159268.1|159436.3|159306.3|159480.7|159310.7|159435.6|159259.3|26
1656041480000|2022-06-24 03:31:20|159436.1|159306.1|159432.7|159302.7|159468.6|159307|159430.6|159266.6|17
1656041490000|2022-06-24 03:31:30|159471.4|159268.2|159468.6|159264.2|159471.5|159303.9|159429.4|159264.2|17
1656041500000|2022-06-24 03:31:40|159469.7|159267.9|159469|159267.6|159472.7|159302.7|159431.1|159263.4|22
1656041510000|2022-06-24 03:31:50|159437.8|159307.8|159423.4|159293.4|159473.5|159307.8|159419|159255|28
1656041520000|2022-06-24 03:32:00|159459.9|159257.5|159465|159252|159467.5|159294.6|159421.8|159245.8|26
1656041530000|2022-06-24 03:32:10|159462.7|159249.6|159458.3|159245.9|159464.3|159253.2|159457.2|159245.9|26
1656041540000|2022-06-24 03:32:20|159459.1|159246.8|159420.7|159290.7|159459.1|159290.7|159419.6|159246.8|20
1656041550000|2022-06-24 03:32:30|159457.4|159256.4|159422.6|159292.6|159460.3|159296|159421|159255.9|25
1656041560000|2022-06-24 03:32:40|159421.1|159291.1|159429.9|159299.9|159476.8|159302.2|159421.1|159258.4|24
1656041570000|2022-06-24 03:32:50|159473.7|159255|159478|159271.3|159484.3|159303.3|159430.1|159255|26
1656041580000|2022-06-24 03:33:00|159437.9|159307.9|159439.9|159309.9|159479.6|159314.4|159437.9|159271.9|32
1656041590000|2022-06-24 03:33:10|159440|159310|159472.4|159269.8|159478.8|159310|159436|159269.3|26
1656041600000|2022-06-24 03:33:20|159473.3|159272|159479.5|159265.7|159485.9|159310.5|159440.1|159264|27
1656041610000|2022-06-24 03:33:30|159478.2|159268.5|159472.5|159267.7|159478.2|159269.6|159471.6|159264.1|26
1656041620000|2022-06-24 03:33:40|159472.8|159268|159469.3|159256.9|159475.6|159298.2|159428.2|159250.6|29
1656041630000|2022-06-24 03:33:50|159465.9|159260.6|159425.2|159295.2|159465.9|159295.2|159425.2|159255.8|26
1656041640000|2022-06-24 03:34:00|159461.2|159258.3|159466|159265.7|159467.5|159301.7|159428.8|159258.3|16
1656041650000|2022-06-24 03:34:10|159466.8|159266|159465.2|159262.7|159466.9|159301.5|159429.6|159262.7|23
1656041660000|2022-06-24 03:34:20|159465.7|159262.3|159431|159301|159474.8|159301.7|159429.4|159257.5|11
1656041670000|2022-06-24 03:34:30|159428.5|159298.5|159458|159253.5|159470.9|159301.5|159417.8|159238.6|21
1656041680000|2022-06-24 03:34:40|159458.2|159251.5|159461|159251.4|159472.1|159293.1|159419.5|159240.1|24
1656041690000|2022-06-24 03:34:50|159461.3|159251.7|159459.3|159251.5|159463.4|159254.3|159456.4|159250.3|13
1656041700000|2022-06-24 03:35:00|159457.5|159254.3|159459|159254.2|159469.9|159287.5|159417.2|159250.6|24
1656041710000|2022-06-24 03:35:10|159459.5|159253.6|159419.3|159289.3|159459.8|159290.6|159416.2|159250.7|15
1656041720000|2022-06-24 03:35:20|159418.7|159288.7|159441.5|159234.6|159453.5|159289|159415.5|159234.6|18
1656041730000|2022-06-24 03:35:30|159379.9|159249.9|159387.6|159257.6|159424.8|159257.6|159379.9|159218.7|26
1656041740000|2022-06-24 03:35:40|159422.5|159222.1|159382.9|159252.9|159425.2|159257.6|159378.9|159219.1|20
1656041750000|2022-06-24 03:35:50|159382.2|159252.2|159385|159255|159387.4|159257.4|159382.2|159252.2|14
1656041760000|2022-06-24 03:36:00|159380.4|159250.4|159374.4|159244.4|159383.9|159253.9|159371.9|159241.9|25
1656041770000|2022-06-24 03:36:10|159375.4|159245.4|159366.4|159236.4|159379|159249|159366.4|159236.4|27
1656041780000|2022-06-24 03:36:20|159373|159243|159371|159241|159375.5|159245.5|159368.4|159238.4|23
1656041790000|2022-06-24 03:36:30|159371.3|159241.3|159370.2|159240.2|159376.7|159246.7|159368.7|159238.7|26
1656041800000|2022-06-24 03:36:40|159370.6|159240.6|159372.5|159242.5|159373|159243|159369.9|159239.9|19
1656041810000|2022-06-24 03:36:50|159370|159240|159377.9|159247.9|159377.9|159247.9|159369|159239|15
1656041820000|2022-06-24 03:37:00|159370.9|159240.9|159384.3|159254.3|159391.3|159261.3|159370.9|159240.9|22
1656041830000|2022-06-24 03:37:10|159371.9|159241.9|159367.3|159237.3|159376.9|159246.9|159363.5|159233.5|24
1656041840000|2022-06-24 03:37:20|159365.5|159235.5|159364.4|159234.4|159367.9|159237.9|159361.7|159231.7|16
1656041850000|2022-06-24 03:37:30|159367|159237|159361.5|159231.5|159367.4|159237.4|159361.2|159231.2|21
1656041860000|2022-06-24 03:37:40|159362.2|159232.2|159362.5|159232.5|159363.6|159233.6|159359.7|159229.7|20
1656041870000|2022-06-24 03:37:50|159363.2|159233.2|159363.2|159233.2|159365.5|159235.5|159363.2|159233.2|16
1656041880000|2022-06-24 03:38:00|159363.1|159233.1|159366.7|159236.7|159367.6|159237.6|159362.8|159232.8|18
1656041890000|2022-06-24 03:38:10|159366.8|159236.8|159365.6|159235.6|159369.2|159239.2|159364.6|159234.6|20
1656041900000|2022-06-24 03:38:20|159367.3|159237.3|159367|159237|159368.9|159238.9|159366.8|159236.8|19
1656041910000|2022-06-24 03:38:30|159368.3|159238.3|159362.9|159232.9|159369.5|159239.5|159359|159229|16
1656041920000|2022-06-24 03:38:40|159362.2|159232.2|159427.2|159224|159428.5|159258.5|159360.4|159219.4|21
1656041930000|2022-06-24 03:38:50|159424.7|159219.6|159388.9|159258.9|159433.1|159261.8|159387.1|159217.2|25
1656041940000|2022-06-24 03:39:00|159390|159260|159389.7|159259.7|159391.5|159261.5|159389.6|159259.6|19
1656041950000|2022-06-24 03:39:10|159390.3|159260.3|159403.9|159273.9|159407.6|159277.6|159389.7|159259.7|19
1656041960000|2022-06-24 03:39:20|159407.2|159277.2|159399.4|159269.4|159443|159277.2|159398.7|159235.8|21
1656041970000|2022-06-24 03:39:30|159399.9|159269.9|159380.6|159250.6|159399.9|159269.9|159380.6|159250.6|21
1656041980000|2022-06-24 03:39:40|159385.1|159255.1|159380.2|159250.2|159385.1|159255.1|159375.1|159245.1|18
1656041990000|2022-06-24 03:39:50|159379.7|159249.7|159381.3|159251.3|159385.9|159255.9|159377.7|159247.7|17
1656042000000|2022-06-24 03:40:00|159381.6|159251.6|159385.1|159255.1|159385.9|159255.9|159381.3|159251.3|17
1656042010000|2022-06-24 03:40:10|159384.6|159254.6|159384.7|159254.7|159385.1|159255.1|159382.1|159252.1|17
1656042020000|2022-06-24 03:40:20|159381.5|159251.5|159387.1|159257.1|159423.1|159258.1|159379.8|159222.9|16
1656042030000|2022-06-24 03:40:30|159387.5|159257.5|159375.4|159245.4|159389.6|159259.6|159368.2|159238.2|30
1656042040000|2022-06-24 03:40:40|159377.9|159247.9|159365.9|159235.9|159377.9|159247.9|159362.2|159232.2|22
1656042050000|2022-06-24 03:40:50|159366.6|159236.6|159366.4|159236.4|159367.2|159237.2|159365.8|159235.8|16
1656042060000|2022-06-24 03:41:00|159366.3|159236.3|159344|159214|159366.7|159236.7|159334.5|159204.5|21
1656042070000|2022-06-24 03:41:10|159344.2|159214.2|159349.5|159219.5|159350.2|159220.2|159343.1|159213.1|21
1656042080000|2022-06-24 03:41:20|159349.4|159219.4|159347.5|159217.5|159350.1|159220.1|159343.3|159213.3|18
1656042090000|2022-06-24 03:41:30|159348.7|159218.7|159338.2|159208.2|159367|159218.7|159333.4|159166.8|30
1656042100000|2022-06-24 03:41:40|159337.8|159207.8|159339.7|159209.7|159339.7|159209.7|159337.5|159207.5|30
1656042110000|2022-06-24 03:41:50|159339.3|159209.3|159340.2|159210.2|159375.8|159210.9|159339.3|159174.6|21
1656042120000|2022-06-24 03:42:00|159378.1|159172.6|159339.7|159209.7|159383.9|159211.1|159334.5|159168.2|26
1656042130000|2022-06-24 03:42:10|159380.8|159174.6|159342.4|159212.4|159389.8|159213.2|159338.9|159165|24
1656042140000|2022-06-24 03:42:20|159341.4|159211.4|159336.7|159206.7|159387.7|159211.4|159335.5|159163.5|23
1656042150000|2022-06-24 03:42:30|159373|159171.6|159341.9|159211.9|159376.9|159211.9|159338|159171.6|24
1656042160000|2022-06-24 03:42:40|159341.1|159211.1|159341|159211|159379.5|159211.5|159340.4|159174.4|20
1656042170000|2022-06-24 03:42:50|159340.9|159210.9|159344.3|159214.3|159378.1|159215.5|159340.9|159175.2|20
1656042180000|2022-06-24 03:43:00|159341|159211|159343.9|159213.9|159381.5|159215.6|159341|159178.3|29
1656042190000|2022-06-24 03:43:10|159344|159214|159346.9|159216.9|159352.7|159222.7|159343.3|159213.3|27
1656042200000|2022-06-24 03:43:20|159343.4|159213.4|159340.6|159210.6|159388.1|159214.5|159339.4|159161.9|24
1656042210000|2022-06-24 03:43:30|159383.2|159175.3|159343|159213|159384.4|159213.6|159343|159173.4|17
1656042220000|2022-06-24 03:43:40|159342.6|159212.6|159345.9|159215.9|159381|159215.9|159342.6|159177.4|16
1656042230000|2022-06-24 03:43:50|159346.1|159216.1|159344.1|159214.1|159383.3|159216.4|159344.1|159178.1|17
1656042240000|2022-06-24 03:44:00|159344.5|159214.5|159343.4|159213.4|159346.2|159216.2|159343.3|159213.3|12
1656042250000|2022-06-24 03:44:10|159343.8|159213.8|159343.4|159213.4|159380.3|159214.1|159343.2|159178.1|13
1656042260000|2022-06-24 03:44:20|159343.6|159213.6|159347.6|159217.6|159382.8|159217.7|159343.5|159180|21
1656042270000|2022-06-24 03:44:30|159346.8|159216.8|159343.9|159213.9|159347.6|159217.6|159341.4|159211.4|20
1656042280000|2022-06-24 03:44:40|159343.4|159213.4|159390.5|159173.9|159390.5|159216.6|159343.1|159173.9|23
1656042290000|2022-06-24 03:44:50|159383|159178|159342.8|159212.8|159392.4|159215.8|159342.8|159169.1|19
1656042300000|2022-06-24 03:45:00|159344.6|159214.6|159343.7|159213.7|159346.1|159216.1|159343.7|159213.7|23
1656042310000|2022-06-24 03:45:10|159343.4|159213.4|159344|159214|159380.2|159214.7|159338.6|159176.6|15
1656042320000|2022-06-24 03:45:20|159344.3|159214.3|159345.8|159215.8|159347|159217|159343.8|159213.8|17
1656042330000|2022-06-24 03:45:30|159346.2|159216.2|159344.1|159214.1|159346.2|159216.2|159343.4|159213.4|13
1656042340000|2022-06-24 03:45:40|159344.4|159214.4|159352|159222|159387.4|159222|159344.4|159180.2|23
1656042350000|2022-06-24 03:45:50|159351.7|159221.7|159353.3|159223.3|159392.5|159223.3|159350.1|159180.6|15
1656042360000|2022-06-24 03:46:00|159352.9|159222.9|159385.5|159178.6|159391.1|159222.9|159343.8|159178.6|23
1656042370000|2022-06-24 03:46:10|159383.2|159181.4|159341.5|159211.5|159390.3|159218|159339|159175.4|24
1656042380000|2022-06-24 03:46:20|159342|159212|159343|159213|159344.2|159214.2|159341.1|159211.1|18
1656042390000|2022-06-24 03:46:30|159344|159214|159346.1|159216.1|159346.1|159216.1|159343.6|159213.6|14
1656042400000|2022-06-24 03:46:40|159346.5|159216.5|159347.1|159217.1|159399.3|159224.2|159345.7|159176.1|20
1656042410000|2022-06-24 03:46:50|159348.8|159218.8|159389.8|159181.2|159392.3|159222.6|159347.6|159170.3|20
1656042420000|2022-06-24 03:47:00|159390.8|159180.4|159341.2|159211.2|159400.7|159219.7|159340|159165.1|27
1656042430000|2022-06-24 03:47:10|159341.5|159211.5|159340.9|159210.9|159341.6|159211.6|159336|159206|18
1656042440000|2022-06-24 03:47:20|159340.8|159210.8|159340.2|159210.2|159341.1|159211.1|159340|159210|11
1656042450000|2022-06-24 03:47:30|159340|159210|159341.1|159211.1|159341.6|159211.6|159339.2|159209.2|12
1656042460000|2022-06-24 03:47:40|159340.8|159210.8|159343.1|159213.1|159382.8|159214.5|159340.8|159175|20
1656042470000|2022-06-24 03:47:50|159382.1|159177|159377.1|159167.5|159398.9|159214.9|159342|159152.6|20
1656042480000|2022-06-24 03:48:00|159374.3|159173.8|159340.9|159210.9|159383.3|159211.9|159339|159171.2|25
1656042490000|2022-06-24 03:48:10|159340.7|159210.7|159342.5|159212.5|159342.5|159212.5|159340.2|159210.2|16
1656042500000|2022-06-24 03:48:20|159342|159212|159340|159210|159342|159212|159337.9|159207.9|23
1656042510000|2022-06-24 03:48:30|159339.6|159209.6|159337.7|159207.7|159341|159211|159332.3|159202.3|22
1656042520000|2022-06-24 03:48:40|159338|159208|159338.6|159208.6|159338.8|159208.8|159336.3|159206.3|15
1656042530000|2022-06-24 03:48:50|159338.4|159208.4|159373.9|159170.9|159375.6|159210.7|159335.7|159166.1|22
1656042540000|2022-06-24 03:49:00|159338.1|159208.1|159341.2|159211.2|159379.1|159211.3|159338.1|159171.8|24
1656042550000|2022-06-24 03:49:10|159341.9|159211.9|159341.9|159211.9|159342.1|159212.1|159339.1|159209.1|18
1656042560000|2022-06-24 03:49:20|159342.5|159212.5|159345.6|159215.6|159383.5|159215.6|159340.1|159174.4|30
1656042570000|2022-06-24 03:49:30|159344.8|159214.8|159347.5|159217.5|159385.2|159217.5|159342.4|159177.6|15
1656042580000|2022-06-24 03:49:40|159383.1|159179.7|159340.1|159210.1|159391.5|159217|159338|159169.2|18
1656042590000|2022-06-24 03:49:50|159377.2|159175.6|159375.5|159175|159377.2|159212.1|159338.9|159175|18
1656042600000|2022-06-24 03:50:00|159340.9|159210.9|159341.1|159211.1|159378.7|159211.4|159339|159170.7|17
1656042610000|2022-06-24 03:50:10|159379.2|159174.4|159342.3|159212.3|159382|159213.5|159341.2|159172.3|20
1656042620000|2022-06-24 03:50:20|159342.4|159212.4|159341.5|159211.5|159391.1|159215|159339.7|159165.2|16
1656042630000|2022-06-24 03:50:30|159341.3|159211.3|159342.5|159212.5|159383.5|159215.1|159341.3|159174.8|23
1656042640000|2022-06-24 03:50:40|159342.1|159212.1|159339.1|159209.1|159343.1|159213.1|159335.6|159205.6|23
1656042650000|2022-06-24 03:50:50|159338.6|159208.6|159339.3|159209.3|159339.5|159209.5|159338.6|159208.6|13
1656042660000|2022-06-24 03:51:00|159338.8|159208.8|159338|159208|159341.7|159211.7|159337.9|159207.9|12
1656042670000|2022-06-24 03:51:10|159338.8|159208.8|159334.7|159204.7|159382.9|159208.8|159332.9|159163.8|24
1656042680000|2022-06-24 03:51:20|159334.9|159204.9|159339.4|159209.4|159379|159211.9|159334.6|159173.8|17
1656042690000|2022-06-24 03:51:30|159339.5|159209.5|159335.3|159205.3|159380.2|159212.2|159329.8|159173.8|16
1656042700000|2022-06-24 03:51:40|159336.6|159206.6|159336.6|159206.6|159372.9|159207.1|159333.3|159172.1|10
1656042710000|2022-06-24 03:51:50|159335.8|159205.8|159338.6|159208.6|159373.5|159208.6|159333.5|159170.3|22
1656042720000|2022-06-24 03:52:00|159338.5|159208.5|159339.3|159209.3|159339.8|159209.8|159337.9|159207.9|25
1656042730000|2022-06-24 03:52:10|159339.2|159209.2|159337.2|159207.2|159375|159210.3|159336.6|159174.3|17
1656042740000|2022-06-24 03:52:20|159336.8|159206.8|159339|159209|159339.3|159209.3|159331.4|159201.4|17
1656042750000|2022-06-24 03:52:30|159375.6|159170.1|159337.6|159207.6|159378.1|159211.2|159331.1|159156.3|19
1656042760000|2022-06-24 03:52:40|159338.6|159208.6|159379.1|159175.1|159379.1|159211.4|159338.1|159175.1|19
1656042770000|2022-06-24 03:52:50|159339.5|159209.5|159338.5|159208.5|159341.4|159211.4|159337.3|159207.3|19
1656042780000|2022-06-24 03:53:00|159338.7|159208.7|159334|159204|159380.7|159211.9|159334|159170.3|21
1656042790000|2022-06-24 03:53:10|159335.8|159205.8|159341.1|159211.1|159388.1|159211.8|159333.9|159158|22
1656042800000|2022-06-24 03:53:20|159377|159175.7|159330.8|159200.8|159377|159211.1|159330.8|159152.5|11
1656042810000|2022-06-24 03:53:30|159334.9|159204.9|159334.9|159204.9|159335.3|159205.3|159329.7|159199.7|11
1656042820000|2022-06-24 03:53:40|159334.1|159204.1|159337.2|159207.2|159337.5|159207.5|159332.6|159202.6|14
1656042830000|2022-06-24 03:53:50|159335.4|159205.4|159341|159211|159341|159211|159335.4|159205.4|10
1656042840000|2022-06-24 03:54:00|159333.5|159203.5|159342.4|159212.4|159382.6|159212.4|159333.5|159168|16
1656042850000|2022-06-24 03:54:10|159339.3|159209.3|159341.5|159211.5|159386.3|159214.5|159337.4|159171.6|21
1656042860000|2022-06-24 03:54:20|159342.3|159212.3|159374.6|159173.5|159378.8|159212.8|159337.3|159162.1|14
1656042870000|2022-06-24 03:54:30|159374.8|159173.6|159339.2|159209.2|159375.1|159210.3|159337.7|159173.6|14
1656042880000|2022-06-24 03:54:40|159374.8|159172.9|159339.3|159209.3|159378.3|159211.7|159335.2|159172.9|17
1656042890000|2022-06-24 03:54:50|159339.7|159209.7|159340.4|159210.4|159343.4|159213.4|159337.9|159207.9|20
1656042900000|2022-06-24 03:55:00|159341.2|159211.2|159341.5|159211.5|159343.7|159213.7|159338.7|159208.7|30
1656042910000|2022-06-24 03:55:10|159342.1|159212.1|159341.6|159211.6|159385.4|159216.6|159339.2|159162.5|29
1656042920000|2022-06-24 03:55:20|159387|159168.9|159380.7|159176.1|159387|159214.3|159338.6|159168.9|16
1656042930000|2022-06-24 03:55:30|159343.7|159213.7|159341.8|159211.8|159343.7|159213.7|159340.7|159210.7|19
1656042940000|2022-06-24 03:55:40|159341.4|159211.4|159340.7|159210.7|159342|159212|159340|159210|15
1656042950000|2022-06-24 03:55:50|159340.1|159210.1|159339.3|159209.3|159341.5|159211.5|159338.1|159208.1|23
1656042960000|2022-06-24 03:56:00|159338.9|159208.9|159341.3|159211.3|159400|159212.5|159338.8|159150|15
1656042970000|2022-06-24 03:56:10|159339.9|159209.9|159338.4|159208.4|159375.3|159211.1|159329.4|159153.3|11
1656042980000|2022-06-24 03:56:20|159338.2|159208.2|159332.5|159202.5|159339.8|159209.8|159332.5|159202.5|20
1656042990000|2022-06-24 03:56:30|159334|159204|159335|159205|159336.2|159206.2|159333.3|159203.3|20
1656043000000|2022-06-24 03:56:40|159335.4|159205.4|159340|159210|159340.6|159210.6|159335.3|159205.3|12
1656043010000|2022-06-24 03:56:50|159336.9|159206.9|159337.7|159207.7|159337.8|159207.8|159334.2|159204.2|10
1656043020000|2022-06-24 03:57:00|159337.1|159207.1|159337.6|159207.6|159339.3|159209.3|159334.9|159204.9|16
1656043030000|2022-06-24 03:57:10|159337.5|159207.5|159335.4|159205.4|159338.3|159208.3|159334.9|159204.9|19
1656043040000|2022-06-24 03:57:20|159335.5|159205.5|159336.7|159206.7|159338.2|159208.2|159335.1|159205.1|16
1656043050000|2022-06-24 03:57:30|159335.8|159205.8|159341.1|159211.1|159341.2|159211.2|159335.8|159205.8|17
1656043060000|2022-06-24 03:57:40|159341|159211|159338.3|159208.3|159372.7|159211|159334.6|159169.5|18
1656043070000|2022-06-24 03:57:50|159334.5|159204.5|159340.2|159210.2|159374.8|159210.2|159334.1|159167|16
1656043080000|2022-06-24 03:58:00|159340.3|159210.3|159340.1|159210.1|159379.1|159211.4|159338.2|159172.5|26
1656043090000|2022-06-24 03:58:10|159341.1|159211.1|159339.4|159209.4|159378.1|159212.2|159338.9|159175.2|19
1656043100000|2022-06-24 03:58:20|159338.9|159208.9|159340.7|159210.7|159341.2|159211.2|159338.7|159208.7|10
1656043110000|2022-06-24 03:58:30|159339.9|159209.9|159343.4|159213.4|159378.2|159213.4|159336.8|159175.1|18
1656043120000|2022-06-24 03:58:40|159346.4|159216.4|159343.6|159213.6|159388.5|159218.1|159343.6|159171.2|14
1656043130000|2022-06-24 03:58:50|159344.3|159214.3|159340.2|159210.2|159384.4|159216.1|159339.1|159173.6|12
1656043140000|2022-06-24 03:59:00|159340.5|159210.5|159343.8|159213.8|159380|159214.3|159340.5|159175.9|23
1656043150000|2022-06-24 03:59:10|159343.5|159213.5|159392.8|159175.7|159392.8|159218.6|159343.5|159175.7|21
1656043160000|2022-06-24 03:59:20|159395.6|159173.8|159346.7|159216.7|159418.6|159219.9|159344.4|159152.8|25
1656043170000|2022-06-24 03:59:30|159345.9|159215.9|159345.4|159215.4|159390.7|159217.2|159343.9|159171.5|22
1656043180000|2022-06-24 03:59:40|159346.5|159216.5|159338.6|159208.6|159388.9|159216.5|159337.1|159167.1|23
1656043190000|2022-06-24 03:59:50|159339.3|159209.3|159341|159211|159342.2|159212.2|159339.3|159209.3|23
1656043200000|2022-06-24 04:00:00|159341.7|159211.7|159345.2|159215.2|159345.4|159215.4|159341.2|159211.2|20
1656043210000|2022-06-24 04:00:10|159345|159215|159344.8|159214.8|159345|159215|159343.7|159213.7|15
1656043220000|2022-06-24 04:00:20|159344.4|159214.4|159344.4|159214.4|159345.3|159215.3|159343.5|159213.5|16
1656043230000|2022-06-24 04:00:30|159343.9|159213.9|159386.3|159174.9|159386.3|159216|159343|159174.9|17
1656043240000|2022-06-24 04:00:40|159347.5|159217.5|159340.7|159210.7|159382.1|159217.5|159340|159178.3|19
1656043250000|2022-06-24 04:00:50|159339.9|159209.9|159340.9|159210.9|159342|159212|159339.6|159209.6|12
1656043260000|2022-06-24 04:01:00|159342.5|159212.5|159343.8|159213.8|159344|159214|159342.4|159212.4|12
1656043270000|2022-06-24 04:01:10|159344.4|159214.4|159341.2|159211.2|159345.5|159215.5|159341.2|159211.2|13
1656043280000|2022-06-24 04:01:20|159342|159212|159382.5|159178.3|159382.5|159212.2|159340.9|159178|9
1656043290000|2022-06-24 04:01:30|159385.1|159173.4|159343.3|159213.3|159388.1|159214.9|159341.2|159170.6|19
1656043300000|2022-06-24 04:01:40|159344.4|159214.4|159378.9|159173.9|159385.2|159214.4|159342.6|159173.1|11
1656043310000|2022-06-24 04:01:50|159343.4|159213.4|159342.8|159212.8|159343.9|159213.9|159342.8|159212.8|12
1656043320000|2022-06-24 04:02:00|159377.9|159177.7|159342.2|159212.2|159377.9|159214.7|159340.1|159177.7|10
1656043330000|2022-06-24 04:02:10|159342.7|159212.7|159341.6|159211.6|159343|159213|159341.5|159211.5|15
1656043340000|2022-06-24 04:02:20|159342.7|159212.7|159342.9|159212.9|159343.2|159213.2|159341.2|159211.2|12
1656043350000|2022-06-24 04:02:30|159343.1|159213.1|159384.4|159178.8|159386.5|159214.5|159342.8|159176.2|17
1656043360000|2022-06-24 04:02:40|159346.2|159216.2|159383|159177.6|159387.9|159226.1|159344.7|159174.3|22
1656043370000|2022-06-24 04:02:50|159345.5|159215.5|159343.7|159213.7|159385.9|159215.5|159343.7|159175.8|11
1656043380000|2022-06-24 04:03:00|159344.1|159214.1|159344.1|159214.1|159378.9|159214.7|159343.3|159177.8|16
1656043390000|2022-06-24 04:03:10|159343.9|159213.9|159337.5|159207.5|159384.3|159213.9|159333.4|159169.4|25
1656043400000|2022-06-24 04:03:20|159336|159206|159339.6|159209.6|159377.2|159209.8|159335.7|159172.1|18
1656043410000|2022-06-24 04:03:30|159376.8|159171.4|159337.8|159207.8|159376.8|159210.8|159337.4|159171.4|18
1656043420000|2022-06-24 04:03:40|159338.5|159208.5|159340.7|159210.7|159341.6|159211.6|159337.9|159207.9|14
1656043430000|2022-06-24 04:03:50|159341|159211|159339.2|159209.2|159342.2|159212.2|159338.7|159208.7|17
1656043440000|2022-06-24 04:04:00|159341.1|159211.1|159337.7|159207.7|159341.1|159211.1|159332.7|159202.7|24
1656043450000|2022-06-24 04:04:10|159338.3|159208.3|159337|159207|159374.5|159210.5|159336.8|159174.5|20
1656043460000|2022-06-24 04:04:20|159336.7|159206.7|159334.9|159204.9|159337.5|159207.5|159334.8|159204.8|18
1656043470000|2022-06-24 04:04:30|159333.8|159203.8|159265.6|159135.6|159333.8|159203.8|159265.2|159135.2|31
1656043480000|2022-06-24 04:04:40|159265.4|159135.4|159268.8|159138.8|159273.3|159143.3|159265.4|159135.4|18
1656043490000|2022-06-24 04:04:50|159268.9|159138.9|159264.6|159134.6|159270.7|159140.7|159263.8|159133.8|17
1656043500000|2022-06-24 04:05:00|159269.2|159139.2|159273.3|159143.3|159273.3|159143.3|159267.6|159137.6|28
1656043510000|2022-06-24 04:05:10|159274.5|159144.5|159271.8|159141.8|159274.5|159144.5|159259|159129|26
1656043520000|2022-06-24 04:05:20|159271.7|159141.7|159272.4|159142.4|159273.6|159143.6|159270.6|159140.6|27
1656043530000|2022-06-24 04:05:30|159273.1|159143.1|159273.1|159143.1|159273.6|159143.6|159272.2|159142.2|17
1656043540000|2022-06-24 04:05:40|159272.9|159142.9|159273.4|159143.4|159273.9|159143.9|159271|159141|22
1656043550000|2022-06-24 04:05:50|159266.6|159136.6|159273.6|159143.6|159276.9|159146.9|159265.9|159135.9|24
1656043560000|2022-06-24 04:06:00|159267.9|159137.9|159285.7|159155.7|159290.2|159160.2|159267.9|159137.9|34
1656043570000|2022-06-24 04:06:10|159287|159157|159326.3|159196.3|159327.8|159197.8|159287|159157|32
1656043580000|2022-06-24 04:06:20|159325.7|159195.7|159316.3|159186.3|159347.3|159195.7|159306.8|159147.1|39
1656043590000|2022-06-24 04:06:30|159313.6|159183.6|159314.4|159184.4|159315.7|159185.7|159310.4|159180.4|35
1656043600000|2022-06-24 04:06:40|159313.3|159183.3|159312.2|159182.2|159349.6|159187.5|159312.2|159149|30
1656043610000|2022-06-24 04:06:50|159312.1|159182.1|159314.2|159184.2|159316.9|159186.9|159308.4|159178.4|31
1656043620000|2022-06-24 04:07:00|159312.7|159182.7|159313.4|159183.4|159350|159185.7|159311.9|159150|36
1656043630000|2022-06-24 04:07:10|159313.3|159183.3|159310.9|159180.9|159351.8|159185.1|159309.8|159147.8|33
1656043640000|2022-06-24 04:07:20|159311.4|159181.4|159319|159189|159356.5|159189|159310.6|159146.1|24
1656043650000|2022-06-24 04:07:30|159316.5|159186.5|159318.6|159188.6|159361.7|159211.6|159316.5|159160.5|40
1656043660000|2022-06-24 04:07:40|159319.7|159189.7|159314.2|159184.2|159358|159189.7|159314.1|159149.6|31
1656043670000|2022-06-24 04:07:50|159315.2|159185.2|159354.9|159153.1|159358.5|159188.4|159314.6|159150.9|27
1656043680000|2022-06-24 04:08:00|159354.3|159153.9|159309|159179|159355.9|159189.5|159308.9|159142.1|18
1656043690000|2022-06-24 04:08:10|159309.1|159179.1|159309.8|159179.8|159351.2|159180.8|159306.7|159142|17
1656043700000|2022-06-24 04:08:20|159309.7|159179.7|159310.9|159180.9|159356.9|159183.7|159307.9|159140.9|25
1656043710000|2022-06-24 04:08:30|159313.3|159183.3|159348.5|159146.9|159357.6|159183.3|159313|159138.2|21
1656043720000|2022-06-24 04:08:40|159351.9|159144.2|159315.6|159185.6|159360|159186.7|159314.6|159141.7|19
1656043730000|2022-06-24 04:08:50|159350.8|159150.6|159310.4|159180.4|159352.2|159186.5|159310.1|159147.1|16
1656043740000|2022-06-24 04:09:00|159311.2|159181.2|159311.6|159181.6|159358.5|159191.1|159309.3|159139.7|24
1656043750000|2022-06-24 04:09:10|159311.2|159181.2|159346.7|159137.3|159353.2|159181.2|159307.6|159136.2|19
1656043760000|2022-06-24 04:09:20|159308.4|159178.4|159354.2|159143|159354.2|159182.8|159308.4|159143|21
1656043770000|2022-06-24 04:09:30|159353.6|159141.1|159357.9|159145.8|159357.9|159187.2|159316.4|159141.1|22
1656043780000|2022-06-24 04:09:40|159355.7|159147.9|159313.2|159183.2|159355.7|159185.8|159312.2|159147.9|22
1656043790000|2022-06-24 04:09:50|159313.9|159183.9|159312.2|159182.2|159313.9|159183.9|159311|159181|11
1656043800000|2022-06-24 04:10:00|159313|159183|159346.7|159136.2|159350.4|159183|159307.2|159136.2|18
1656043810000|2022-06-24 04:10:10|159344.2|159137.9|159319.3|159189.3|159358.6|159193.4|159308|159137.5|29
1656043820000|2022-06-24 04:10:20|159319.8|159189.8|159318|159188|159354.4|159189.8|159316.1|159149.2|26
1656043830000|2022-06-24 04:10:30|159356.6|159150.8|159313.9|159183.9|159356.6|159189.7|159312.9|159150.8|16
1656043840000|2022-06-24 04:10:40|159313.1|159183.1|159312.5|159182.5|159314.9|159184.9|159312.5|159182.5|14
1656043850000|2022-06-24 04:10:50|159311.9|159181.9|159313.5|159183.5|159347.2|159185.2|159304.2|159142.7|27
1656043860000|2022-06-24 04:11:00|159313.7|159183.7|159309.5|159179.5|159353.9|159184|159307.6|159143.4|23
1656043870000|2022-06-24 04:11:10|159308.8|159178.8|159305.6|159175.6|159341.1|159179.5|159305.4|159140.6|22
1656043880000|2022-06-24 04:11:20|159305.9|159175.9|159347.6|159130.7|159347.9|159176|159302.9|159130.7|19
1656043890000|2022-06-24 04:11:30|159346.1|159130.3|159275.5|159145.5|159346.1|159179.2|159270|159130.3|29
1656043900000|2022-06-24 04:11:40|159273.8|159143.8|159278|159148|159281.2|159151.2|159273.8|159143.8|19
1656043910000|2022-06-24 04:11:50|159277|159147|159276.2|159146.2|159279.6|159149.6|159274.4|159144.4|17
1656043920000|2022-06-24 04:12:00|159276.3|159146.3|159285.4|159155.4|159288|159158|159274.9|159144.9|20
1656043930000|2022-06-24 04:12:10|159287.7|159157.7|159281.9|159151.9|159287.7|159157.7|159274.2|159144.2|22
1656043940000|2022-06-24 04:12:20|159282.6|159152.6|159282.5|159152.5|159284|159154|159276.5|159146.5|25
1656043950000|2022-06-24 04:12:30|159281.4|159151.4|159273.1|159143.1|159281.9|159151.9|159273.1|159143.1|28
1656043960000|2022-06-24 04:12:40|159277.1|159147.1|159279|159149|159279|159149|159272.5|159142.5|23
1656043970000|2022-06-24 04:12:50|159277.7|159147.7|159278.7|159148.7|159280.4|159150.4|159277.3|159147.3|19
1656043980000|2022-06-24 04:13:00|159278.9|159148.9|159277.3|159147.3|159285.1|159155.1|159273.2|159143.2|27
1656043990000|2022-06-24 04:13:10|159276.2|159146.2|159282.6|159152.6|159282.6|159152.6|159276.2|159146.2|18
1656044000000|2022-06-24 04:13:20|159280.6|159150.6|159275.9|159145.9|159280.6|159150.6|159274.7|159144.7|24
1656044010000|2022-06-24 04:13:30|159275.5|159145.5|159271.1|159141.1|159277.3|159147.3|159269.6|159139.6|25
1656044020000|2022-06-24 04:13:40|159271.2|159141.2|159274.8|159144.8|159274.8|159144.8|159270.8|159140.8|23
1656044030000|2022-06-24 04:13:50|159274.6|159144.6|159276.6|159146.6|159277|159147|159274.1|159144.1|14
1656044040000|2022-06-24 04:14:00|159275.4|159145.4|159285.2|159155.2|159330.9|159162.5|159275.4|159105|24
1656044050000|2022-06-24 04:14:10|159288.9|159158.9|159280.1|159150.1|159288.9|159158.9|159273.1|159143.1|15
1656044060000|2022-06-24 04:14:20|159279.7|159149.7|159279.6|159149.6|159280.1|159150.1|159278.2|159148.2|15
1656044070000|2022-06-24 04:14:30|159280.2|159150.2|159280.5|159150.5|159282.5|159152.5|159279.5|159149.5|12
1656044080000|2022-06-24 04:14:40|159280.8|159150.8|159281.2|159151.2|159281.3|159151.3|159279.2|159149.2|13
1656044090000|2022-06-24 04:14:50|159280.7|159150.7|159282.6|159152.6|159282.6|159152.6|159279.5|159149.5|19
1656044100000|2022-06-24 04:15:00|159273.6|159143.6|159270.6|159140.6|159277.4|159147.4|159270.6|159140.6|21
1656044110000|2022-06-24 04:15:10|159268.2|159138.2|159266.1|159136.1|159308.4|159146.1|159261.4|159103.2|28
1656044120000|2022-06-24 04:15:20|159268.2|159138.2|159273.4|159143.4|159273.4|159143.4|159268.2|159138.2|20
1656044130000|2022-06-24 04:15:30|159272.8|159142.8|159264.7|159134.7|159330.4|159148.1|159263.4|159095.1|24
1656044140000|2022-06-24 04:15:40|159267.8|159137.8|159268.4|159138.4|159268.9|159138.9|159267.1|159137.1|20
1656044150000|2022-06-24 04:15:50|159268|159138|159253.9|159123.9|159268|159138|159252.4|159122.4|19
1656044160000|2022-06-24 04:16:00|159259.4|159129.4|159262.2|159132.2|159263.9|159133.9|159257.7|159127.7|31
1656044170000|2022-06-24 04:16:10|159262.4|159132.4|159258.4|159128.4|159264.3|159134.3|159258|159128|19
1656044180000|2022-06-24 04:16:20|159257.4|159127.4|159248|159118|159259.3|159129.3|159242.4|159112.4|29
1656044190000|2022-06-24 04:16:30|159249.1|159119.1|159250.7|159120.7|159251|159121|159248.3|159118.3|28
1656044200000|2022-06-24 04:16:40|159251|159121|159249.5|159119.5|159251.1|159121.1|159249.4|159119.4|24
1656044210000|2022-06-24 04:16:50|159250.5|159120.5|159202.7|159072.7|159251.1|159121.1|159201.1|159071.1|31
1656044220000|2022-06-24 04:17:00|159200.3|159070.3|159199.6|159069.6|159207.1|159077.1|159191.8|159061.8|35
1656044230000|2022-06-24 04:17:10|159199.7|159069.7|159182.2|159052.2|159199.7|159069.7|159181.1|159051.1|29
1656044240000|2022-06-24 04:17:20|159185.5|159055.5|159182.2|159052.2|159200.2|159070.2|159182.2|159052.2|29
1656044250000|2022-06-24 04:17:30|159176|159046|159177|159047|159203|159073|159174.1|159044.1|30
1656044260000|2022-06-24 04:17:40|159176.8|159046.8|159185.3|159055.3|159185.3|159055.3|159172.3|159042.3|29
1656044270000|2022-06-24 04:17:50|159185.1|159055.1|159178.3|159048.3|159187.8|159057.8|159174.2|159044.2|27
1656044280000|2022-06-24 04:18:00|159172.6|159042.6|159174.6|159044.6|159180.8|159050.8|159172.6|159042.6|25
1656044290000|2022-06-24 04:18:10|159175|159045|159174.1|159044.1|159179.7|159049.7|159171.5|159041.5|27
1656044300000|2022-06-24 04:18:20|159174.3|159044.3|159182.8|159052.8|159183.2|159053.2|159171.1|159041.1|27
1656044310000|2022-06-24 04:18:30|159184.1|159054.1|159175.5|159045.5|159189|159059|159170.1|159040.1|25
1656044320000|2022-06-24 04:18:40|159183.3|159053.3|159179.1|159049.1|159191.4|159061.4|159171.9|159041.9|23
1656044330000|2022-06-24 04:18:50|159182.8|159052.8|159176.3|159046.3|159186.2|159056.2|159176.3|159046.3|28
1656044340000|2022-06-24 04:19:00|159173.4|159043.4|159184.8|159054.8|159184.8|159054.8|159173.4|159043.4|16
1656044350000|2022-06-24 04:19:10|159184.7|159054.7|159190.8|159060.8|159200.5|159070.5|159181.2|159051.2|31
1656044360000|2022-06-24 04:19:20|159192.8|159062.8|159195.4|159065.4|159206.2|159076.2|159187.8|159057.8|30
1656044370000|2022-06-24 04:19:30|159198.4|159068.4|159196.8|159066.8|159206.5|159076.5|159179.8|159049.8|32
1656044380000|2022-06-24 04:19:40|159200.7|159070.7|159202.4|159072.4|159206.3|159076.3|159188|159058|34
1656044390000|2022-06-24 04:19:50|159203|159073|159191.3|159061.3|159203|159073|159185.3|159055.3|35
1656044400000|2022-06-24 04:20:00|159198.1|159068.1|159226.4|159096.4|159227.7|159097.7|159193.5|159063.5|36
1656044410000|2022-06-24 04:20:10|159225.3|159095.3|159218.5|159088.5|159231.9|159101.9|159212|159082|37
1656044420000|2022-06-24 04:20:20|159217.3|159087.3|159207.8|159077.8|159222.8|159092.8|159198.2|159068.2|33
1656044430000|2022-06-24 04:20:30|159206.4|159076.4|159207.3|159077.3|159248.3|159082.2|159192.1|159038.3|33
1656044440000|2022-06-24 04:20:40|159203.5|159073.5|159201.7|159071.7|159207.3|159077.3|159199|159069|37
1656044450000|2022-06-24 04:20:50|159200.6|159070.6|159190|159060|159204.2|159074.2|159189|159059|31
1656044460000|2022-06-24 04:21:00|159191.3|159061.3|159191|159061|159196.9|159066.9|159190.7|159060.7|32
1656044470000|2022-06-24 04:21:10|159192.2|159062.2|159195.1|159065.1|159204.6|159074.6|159188.9|159058.9|33
1656044480000|2022-06-24 04:21:20|159194.3|159064.3|159197|159067|159204.5|159074.5|159192.6|159062.6|36
1656044490000|2022-06-24 04:21:30|159196.1|159066.1|159198.8|159068.8|159202.3|159072.3|159192.6|159062.6|34
1656044500000|2022-06-24 04:21:40|159197.2|159067.2|159196.1|159066.1|159201.2|159071.2|159189.7|159059.7|32
1656044510000|2022-06-24 04:21:50|159194.2|159064.2|159189|159059|159199.9|159069.9|159188.4|159058.4|34
1656044520000|2022-06-24 04:22:00|159187.2|159057.2|159192.8|159062.8|159192.8|159062.8|159185.4|159055.4|17
1656044530000|2022-06-24 04:22:10|159184.4|159054.4|159183.4|159053.4|159189.1|159059.1|159183.4|159053.4|23
1656044540000|2022-06-24 04:22:20|159182.5|159052.5|159193.7|159063.7|159193.7|159063.7|159182|159052|22
1656044550000|2022-06-24 04:22:30|159236.3|159034|159189.1|159059.1|159236.3|159080.3|159178.7|159034|35
1656044560000|2022-06-24 04:22:40|159181.3|159051.3|159190.5|159060.5|159201.8|159071.8|159181.3|159051.3|22
1656044570000|2022-06-24 04:22:50|159193.6|159063.6|159197.7|159067.7|159204.4|159074.4|159184.8|159054.8|26
1656044580000|2022-06-24 04:23:00|159194.6|159064.6|159186.9|159056.9|159205.4|159075.4|159186.9|159056.9|29
1656044590000|2022-06-24 04:23:10|159186.5|159056.5|159184.5|159054.5|159187.6|159057.6|159182.1|159052.1|21
1656044600000|2022-06-24 04:23:20|159183.7|159053.7|159183.5|159053.5|159199.3|159069.3|159179.1|159049.1|28
1656044610000|2022-06-24 04:23:30|159190.4|159060.4|159191.8|159061.8|159197.3|159067.3|159178.5|159048.5|32
1656044620000|2022-06-24 04:23:40|159182.5|159052.5|159205.8|159075.8|159208.9|159078.9|159182.5|159052.5|24
1656044630000|2022-06-24 04:23:50|159205.4|159075.4|159188.3|159058.3|159205.4|159075.4|159185.4|159055.4|31
1656044640000|2022-06-24 04:24:00|159186.9|159056.9|159183|159053|159191.8|159061.8|159183|159053|21
1656044650000|2022-06-24 04:24:10|159187|159057|159197.5|159067.5|159207|159077|159183.2|159053.2|28
1656044660000|2022-06-24 04:24:20|159196.8|159066.8|159191.2|159061.2|159198.8|159068.8|159183.3|159053.3|33
1656044670000|2022-06-24 04:24:30|159190|159060|159189.1|159059.1|159208.1|159078.1|159175.9|159045.9|19
1656044680000|2022-06-24 04:24:40|159187.7|159057.7|159172.4|159042.4|159194.3|159064.3|159169.3|159039.3|31
1656044690000|2022-06-24 04:24:50|159172.2|159042.2|159214|159001.2|159217.6|159042.4|159165.8|158998.5|14
1656044700000|2022-06-24 04:25:00|159169.7|159039.7|159183.4|159053.4|159194.8|159064.8|159169.7|159039.7|32
1656044710000|2022-06-24 04:25:10|159183.8|159053.8|159183.7|159053.7|159184.7|159054.7|159179.4|159049.4|24
1656044720000|2022-06-24 04:25:20|159183.5|159053.5|159201.6|159071.6|159234.4|159073.6|159183.2|159031.7|25
1656044730000|2022-06-24 04:25:30|159205|159075|159205.7|159075.7|159208.1|159078.1|159202.4|159072.4|31
1656044740000|2022-06-24 04:25:40|159202.2|159072.2|159200.8|159070.8|159207.4|159077.4|159185.9|159055.9|32
1656044750000|2022-06-24 04:25:50|159201.2|159071.2|159195.1|159065.1|159205.5|159075.5|159179.8|159049.8|28
1656044760000|2022-06-24 04:26:00|159179.8|159049.8|159181.7|159051.7|159190.5|159060.5|159178.6|159048.6|28
1656044770000|2022-06-24 04:26:10|159184.8|159054.8|159177.9|159047.9|159184.8|159054.8|159177.5|159047.5|24
1656044780000|2022-06-24 04:26:20|159177.4|159047.4|159188.3|159058.3|159191.4|159061.4|159177.4|159047.4|32
1656044790000|2022-06-24 04:26:30|159190|159060|159181.7|159051.7|159190.9|159060.9|159178.8|159048.8|24
1656044800000|2022-06-24 04:26:40|159181.8|159051.8|159202.9|159072.9|159204.7|159074.7|159181.8|159051.8|21
1656044810000|2022-06-24 04:26:50|159203.3|159073.3|159204.5|159074.5|159234|159076.1|159185|159033.1|29
1656044820000|2022-06-24 04:27:00|159205.4|159075.4|159194.5|159064.5|159238.3|159087.1|159171.3|159033.9|27
1656044830000|2022-06-24 04:27:10|159194.9|159064.9|159185.2|159055.2|159196.6|159066.6|159179.9|159049.9|17
1656044840000|2022-06-24 04:27:20|159184.7|159054.7|159196.2|159066.2|159205.5|159075.5|159184.7|159054.7|25
1656044850000|2022-06-24 04:27:30|159199.1|159069.1|159197.2|159067.2|159199.1|159069.1|159195.3|159065.3|13
1656044860000|2022-06-24 04:27:40|159198.5|159068.5|159239.2|159026.8|159239.2|159090.3|159189.6|159026.8|24
1656044870000|2022-06-24 04:27:50|159193.1|159063.1|159194.5|159064.5|159194.9|159064.9|159188.8|159058.8|23
1656044880000|2022-06-24 04:28:00|159194|159064|159194.1|159064.1|159211.8|159081.8|159181.2|159051.2|16
1656044890000|2022-06-24 04:28:10|159180.3|159050.3|159185.1|159055.1|159191.9|159061.9|159180.3|159050.3|24
1656044900000|2022-06-24 04:28:20|159185.9|159055.9|159206.7|159076.7|159206.7|159076.7|159180.3|159050.3|26
1656044910000|2022-06-24 04:28:30|159203.8|159073.8|159197.9|159067.9|159205|159075|159194.8|159064.8|25
1656044920000|2022-06-24 04:28:40|159197.5|159067.5|159198.8|159068.8|159208.9|159078.9|159183.3|159053.3|25
1656044930000|2022-06-24 04:28:50|159201.2|159071.2|159203.8|159073.8|159204.6|159074.6|159188.8|159058.8|36
1656044940000|2022-06-24 04:29:00|159202.3|159072.3|159207.9|159077.9|159209.6|159079.6|159199.5|159069.5|32
1656044950000|2022-06-24 04:29:10|159206.2|159076.2|159207.7|159077.7|159208.6|159078.6|159200|159070|31
1656044960000|2022-06-24 04:29:20|159207.3|159077.3|159196.8|159066.8|159207.9|159077.9|159192.5|159062.5|24
1656044970000|2022-06-24 04:29:30|159204.9|159074.9|159184.9|159054.9|159235.2|159085.4|159184.9|159034|34
1656044980000|2022-06-24 04:29:40|159230.4|159029.8|159198.4|159068.4|159248.5|159088.2|159191.1|159029.8|32
1656044990000|2022-06-24 04:29:50|159237.1|159032.6|159241.3|159033|159241.3|159072.5|159193.7|159032.6|31
1656045000000|2022-06-24 04:30:00|159211.9|159081.9|159198.6|159068.6|159211.9|159081.9|159194.2|159064.2|28
1656045010000|2022-06-24 04:30:10|159201.3|159071.3|159199|159069|159204.3|159074.3|159199|159069|19
1656045020000|2022-06-24 04:30:20|159198.8|159068.8|159206.9|159076.9|159206.9|159076.9|159197.1|159067.1|24
1656045030000|2022-06-24 04:30:30|159208.2|159078.2|159207.5|159077.5|159209.5|159079.5|159185.2|159055.2|26
1656045040000|2022-06-24 04:30:40|159207.2|159077.2|159192.1|159062.1|159217.7|159087.7|159192.1|159062.1|26
1656045050000|2022-06-24 04:30:50|159195.5|159065.5|159199.1|159069.1|159201.7|159071.7|159192.1|159062.1|31
1656045060000|2022-06-24 04:31:00|159199.8|159069.8|159206.1|159076.1|159234.7|159076.1|159191.9|159034.4|24
1656045070000|2022-06-24 04:31:10|159205.9|159075.9|159200.2|159070.2|159205.9|159075.9|159194.2|159064.2|18
1656045080000|2022-06-24 04:31:20|159200.5|159070.5|159202.2|159072.2|159214.4|159084.4|159196.7|159066.7|19
1656045090000|2022-06-24 04:31:30|159195.7|159065.7|159205.1|159075.1|159237.1|159089|159195.7|159033.6|32
1656045100000|2022-06-24 04:31:40|159203.4|159073.4|159220.4|159090.4|159265.8|159103.5|159203.4|159058.2|34
1656045110000|2022-06-24 04:31:50|159257.1|159056.8|159223.9|159093.9|159257.1|159097.4|159216.2|159056.8|29
1656045120000|2022-06-24 04:32:00|159224.4|159094.4|159225|159095|159225.3|159095.3|159218.3|159088.3|22
1656045130000|2022-06-24 04:32:10|159224.9|159094.9|159218.9|159088.9|159226|159096|159218.4|159088.4|24
1656045140000|2022-06-24 04:32:20|159218.7|159088.7|159216.9|159086.9|159266.5|159095|159209.2|159050.8|26
1656045150000|2022-06-24 04:32:30|159214|159084|159220.8|159090.8|159220.9|159090.9|159214|159084|30
1656045160000|2022-06-24 04:32:40|159220.1|159090.1|159204.9|159074.9|159245.2|159090.9|159198.3|159033.2|30
1656045170000|2022-06-24 04:32:50|159242.3|159037.6|159200.2|159070.2|159250.3|159076.3|159197|159032.5|33
1656045180000|2022-06-24 04:33:00|159201.1|159071.1|159198.9|159068.9|159202.2|159072.2|159193.3|159063.3|32
1656045190000|2022-06-24 04:33:10|159188.8|159058.8|159203.5|159073.5|159207|159077|159188.8|159058.8|28
1656045200000|2022-06-24 04:33:20|159204.9|159074.9|159202.4|159072.4|159206.8|159076.8|159199.3|159069.3|30
1656045210000|2022-06-24 04:33:30|159203.8|159073.8|159218.6|159088.6|159262.3|159100.3|159197.2|159037.8|33
1656045220000|2022-06-24 04:33:40|159215.1|159085.1|159221.8|159091.8|159224.8|159094.8|159215.1|159085.1|30
1656045230000|2022-06-24 04:33:50|159221.7|159091.7|159225.7|159095.7|159228.7|159098.7|159221.7|159091.7|22
1656045240000|2022-06-24 04:34:00|159225.3|159095.3|159219.3|159089.3|159253.7|159095.3|159214.4|159052.3|24
1656045250000|2022-06-24 04:34:10|159218.4|159088.4|159217.2|159087.2|159227.8|159097.8|159212.4|159082.4|30
1656045260000|2022-06-24 04:34:20|159215.5|159085.5|159219.5|159089.5|159256.5|159098.8|159215.3|159054.2|28
1656045270000|2022-06-24 04:34:30|159260|159055.1|159219.7|159089.7|159260|159093.8|159211.4|159055.1|27
1656045280000|2022-06-24 04:34:40|159219|159089|159217.7|159087.7|159220|159090|159213.3|159083.3|30
1656045290000|2022-06-24 04:34:50|159215.6|159085.6|159217.5|159087.5|159218.3|159088.3|159214.4|159084.4|22
1656045300000|2022-06-24 04:35:00|159217.8|159087.8|159186.2|159056.2|159224.2|159094.2|159184.4|159054.4|33
1656045310000|2022-06-24 04:35:10|159186|159056|159189.1|159059.1|159191.7|159061.7|159185.9|159055.9|25
1656045320000|2022-06-24 04:35:20|159191.9|159061.9|159185.8|159055.8|159191.9|159061.9|159181.4|159051.4|23
1656045330000|2022-06-24 04:35:30|159186|159056|159187.5|159057.5|159203.7|159073.7|159185.1|159055.1|31
1656045340000|2022-06-24 04:35:40|159186.8|159056.8|159191.2|159061.2|159204|159074|159186.8|159056.8|24
1656045350000|2022-06-24 04:35:50|159191.4|159061.4|159192.4|159062.4|159198.5|159068.5|159183.5|159053.5|27
1656045360000|2022-06-24 04:36:00|159191|159061|159184.9|159054.9|159191.7|159061.7|159184.9|159054.9|23
1656045370000|2022-06-24 04:36:10|159185.3|159055.3|159191.7|159061.7|159191.7|159061.7|159184|159054|26
1656045380000|2022-06-24 04:36:20|159191|159061|159187.7|159057.7|159207.2|159077.2|159187.5|159057.5|33
1656045390000|2022-06-24 04:36:30|159187.5|159057.5|159191.8|159061.8|159198.4|159068.4|159186.1|159056.1|23
1656045400000|2022-06-24 04:36:40|159191.6|159061.6|159193.4|159063.4|159195.6|159065.6|159182.8|159052.8|28
1656045410000|2022-06-24 04:36:50|159196.4|159066.4|159202.7|159072.7|159212.9|159082.9|159181.9|159051.9|27
1656045420000|2022-06-24 04:37:00|159198.5|159068.5|159191.8|159061.8|159201.6|159071.6|159178.9|159048.9|28
1656045430000|2022-06-24 04:37:10|159198.8|159068.8|159184.8|159054.8|159198.8|159068.8|159183.3|159053.3|27
1656045440000|2022-06-24 04:37:20|159190.1|159060.1|159199.3|159069.3|159199.3|159069.3|159185.2|159055.2|19
1656045450000|2022-06-24 04:37:30|159199.4|159069.4|159188.2|159058.2|159199.4|159069.4|159185.1|159055.1|29
1656045460000|2022-06-24 04:37:40|159187.8|159057.8|159207|159077|159249.1|159079.8|159187.8|159037.9|30
1656045470000|2022-06-24 04:37:50|159207.4|159077.4|159198|159068|159236.8|159077.4|159197.8|159036.8|26
1656045480000|2022-06-24 04:38:00|159198.3|159068.3|159199.7|159069.7|159199.7|159069.7|159188.7|159058.7|23
1656045490000|2022-06-24 04:38:10|159188.9|159058.9|159209.3|159079.3|159253.4|159079.4|159188.1|159032.9|22
1656045500000|2022-06-24 04:38:20|159199.4|159069.4|159205.2|159075.2|159219.4|159089.4|159198.8|159068.8|30
1656045510000|2022-06-24 04:38:30|159207.2|159077.2|159208.5|159078.5|159279|159094.2|159204|159021|31
1656045520000|2022-06-24 04:38:40|159207.7|159077.7|159203.4|159073.4|159208.1|159078.1|159203.3|159073.3|34
1656045530000|2022-06-24 04:38:50|159201.4|159071.4|159202.7|159072.7|159207.3|159077.3|159201.4|159071.4|22
1656045540000|2022-06-24 04:39:00|159204.6|159074.6|159207.8|159077.8|159210.8|159080.8|159201.6|159071.6|29
1656045550000|2022-06-24 04:39:10|159208.2|159078.2|159208.1|159078.1|159218.9|159088.9|159204.8|159074.8|27
1656045560000|2022-06-24 04:39:20|159207.2|159077.2|159213.4|159083.4|159213.4|159083.4|159207.2|159077.2|27
1656045570000|2022-06-24 04:39:30|159213.6|159083.6|159227.1|159097.1|159238.1|159108.1|159212|159082|35
1656045580000|2022-06-24 04:39:40|159227.8|159097.8|159226.3|159096.3|159230.6|159100.6|159223|159093|24
1656045590000|2022-06-24 04:39:50|159226.4|159096.4|159227.1|159097.1|159231.6|159101.6|159225.3|159095.3|20
1656045600000|2022-06-24 04:40:00|159227.2|159097.2|159228.2|159098.2|159229|159099|159226.2|159096.2|22
1656045610000|2022-06-24 04:40:10|159228.3|159098.3|159226.9|159096.9|159235.3|159105.3|159226.8|159096.8|23
1656045620000|2022-06-24 04:40:20|159227.2|159097.2|159226.2|159096.2|159229.9|159099.9|159226.2|159096.2|26
1656045630000|2022-06-24 04:40:30|159226.4|159096.4|159227|159097|159227|159097|159225.6|159095.6|19
1656045640000|2022-06-24 04:40:40|159226.4|159096.4|159225.1|159095.1|159227.5|159097.5|159223.2|159093.2|25
1656045650000|2022-06-24 04:40:50|159225|159095|159227.2|159097.2|159227.7|159097.7|159224.8|159094.8|18
1656045660000|2022-06-24 04:41:00|159232.9|159102.9|159235.3|159105.3|159242.4|159112.4|159226.8|159096.8|17
1656045670000|2022-06-24 04:41:10|159226.6|159096.6|159227.5|159097.5|159264.5|159101.1|159224|159059.1|24
1656045680000|2022-06-24 04:41:20|159228.2|159098.2|159225.8|159095.8|159230|159100|159225.1|159095.1|18
1656045690000|2022-06-24 04:41:30|159225.4|159095.4|159225.6|159095.6|159225.6|159095.6|159221.8|159091.8|18
1656045700000|2022-06-24 04:41:40|159225.5|159095.5|159223.4|159093.4|159226.5|159096.5|159222.4|159092.4|16
1656045710000|2022-06-24 04:41:50|159223.6|159093.6|159226.4|159096.4|159227.8|159097.8|159223.6|159093.6|17
1656045720000|2022-06-24 04:42:00|159224.1|159094.1|159221.7|159091.7|159264.2|159097.5|159220.5|159060.2|19
1656045730000|2022-06-24 04:42:10|159222.9|159092.9|159223.9|159093.9|159224.8|159094.8|159222.3|159092.3|17
1656045740000|2022-06-24 04:42:20|159224.8|159094.8|159224.2|159094.2|159226.2|159096.2|159223.9|159093.9|18
1656045750000|2022-06-24 04:42:30|159224.6|159094.6|159222.1|159092.1|159224.6|159094.6|159221.3|159091.3|28
1656045760000|2022-06-24 04:42:40|159222.5|159092.5|159225|159095|159225|159095|159222.4|159092.4|17
1656045770000|2022-06-24 04:42:50|159223.3|159093.3|159223.7|159093.7|159226.1|159096.1|159222.1|159092.1|16
1656045780000|2022-06-24 04:43:00|159223.5|159093.5|159228.2|159098.2|159228.2|159098.2|159219.8|159089.8|18
1656045790000|2022-06-24 04:43:10|159226.2|159096.2|159222.5|159092.5|159262.6|159096.2|159221.9|159058|9
1656045800000|2022-06-24 04:43:20|159224.1|159094.1|159225.8|159095.8|159227.2|159097.2|159222.2|159092.2|20
1656045810000|2022-06-24 04:43:30|159225.1|159095.1|159222.9|159092.9|159260.2|159096|159221|159059.1|18
1656045820000|2022-06-24 04:43:40|159223.7|159093.7|159208.3|159078.3|159254.4|159094|159202.4|159033.5|16
1656045830000|2022-06-24 04:43:50|159208|159078|159204.4|159074.4|159244.9|159078.1|159204.4|159039.1|25
1656045840000|2022-06-24 04:44:00|159201.7|159071.7|159204.6|159074.6|159204.6|159074.6|159201.7|159071.7|29
1656045850000|2022-06-24 04:44:10|159204.4|159074.4|159203.6|159073.6|159204.4|159074.4|159201.5|159071.5|23
1656045860000|2022-06-24 04:44:20|159202.5|159072.5|159203.7|159073.7|159239.6|159074.6|159202.5|159039.2|18
1656045870000|2022-06-24 04:44:30|159204.6|159074.6|159203.5|159073.5|159207.5|159077.5|159201.3|159071.3|29
1656045880000|2022-06-24 04:44:40|159201.9|159071.9|159199.6|159069.6|159250.2|159077.9|159197.8|159027.4|30
1656045890000|2022-06-24 04:44:50|159199.1|159069.1|159202.5|159072.5|159242|159073.9|159194.6|159032.8|31
1656045900000|2022-06-24 04:45:00|159202.8|159072.8|159198.3|159068.3|159206.2|159076.2|159194.7|159064.7|33
1656045910000|2022-06-24 04:45:10|159198.6|159068.6|159195.4|159065.4|159205.7|159075.7|159193.9|159063.9|26
1656045920000|2022-06-24 04:45:20|159197.1|159067.1|159207.3|159077.3|159242.3|159085.7|159194.3|159038.5|27
1656045930000|2022-06-24 04:45:30|159208.7|159078.7|159204.8|159074.8|159213.6|159083.6|159203.5|159073.5|21
1656045940000|2022-06-24 04:45:40|159206.6|159076.6|159213.8|159083.8|159216|159086|159201.7|159071.7|29
1656045950000|2022-06-24 04:45:50|159210.5|159080.5|159205.8|159075.8|159246.5|159080.9|159202.8|159034.2|22
1656045960000|2022-06-24 04:46:00|159206.5|159076.5|159210.6|159080.6|159212.9|159082.9|159205.6|159075.6|24
1656045970000|2022-06-24 04:46:10|159210.5|159080.5|159208.5|159078.5|159210.5|159080.5|159208.5|159078.5|15
1656045980000|2022-06-24 04:46:20|159209.1|159079.1|159208|159078|159209.1|159079.1|159206.7|159076.7|18
1656045990000|2022-06-24 04:46:30|159208.4|159078.4|159206.2|159076.2|159208.4|159078.4|159205.1|159075.1|20
1656046000000|2022-06-24 04:46:40|159207.6|159077.6|159192.7|159062.7|159207.6|159077.6|159190.8|159060.8|25
1656046010000|2022-06-24 04:46:50|159190.3|159060.3|159194.8|159064.8|159195.2|159065.2|159190.3|159060.3|20
1656046020000|2022-06-24 04:47:00|159193.3|159063.3|159207.6|159077.6|159209.8|159079.8|159190.6|159060.6|18
1656046030000|2022-06-24 04:47:10|159208.3|159078.3|159220.7|159090.7|159255.4|159094.1|159207.3|159055.4|24
1656046040000|2022-06-24 04:47:20|159221.2|159091.2|159223.2|159093.2|159223.2|159093.2|159217.6|159087.6|19
1656046050000|2022-06-24 04:47:30|159224.1|159094.1|159223.5|159093.5|159225.8|159095.8|159223.2|159093.2|22
1656046060000|2022-06-24 04:47:40|159221.7|159091.7|159262.4|159056.1|159265.6|159095.8|159218.2|159054.8|25
1656046070000|2022-06-24 04:47:50|159222.8|159092.8|159219.3|159089.3|159260.5|159095.3|159218|159047.6|28
1656046080000|2022-06-24 04:48:00|159221.6|159091.6|159222.4|159092.4|159263.1|159095.1|159219.8|159054|30
1656046090000|2022-06-24 04:48:10|159257.2|159056.7|159222.5|159092.5|159257.6|159092.5|159219.1|159054.4|21
1656046100000|2022-06-24 04:48:20|159222.7|159092.7|159226.9|159096.9|159259.9|159096.9|159222.5|159055.4|20
1656046110000|2022-06-24 04:48:30|159227.5|159097.5|159266|159060.8|159266|159100.7|159227.5|159060.8|15
1656046120000|2022-06-24 04:48:40|159266.8|159058.3|159222.5|159092.5|159266.8|159094.1|159221.3|159057.1|21
1656046130000|2022-06-24 04:48:50|159222.1|159092.1|159221|159091|159224.7|159094.7|159218.9|159088.9|25
1656046140000|2022-06-24 04:49:00|159222.2|159092.2|159225.2|159095.2|159262.9|159095.3|159220.6|159051.4|25
1656046150000|2022-06-24 04:49:10|159224.5|159094.5|159226.9|159096.9|159227.9|159097.9|159224|159094|20
1656046160000|2022-06-24 04:49:20|159227.1|159097.1|159227.5|159097.5|159230.8|159100.8|159226.4|159096.4|14
1656046170000|2022-06-24 04:49:30|159227.6|159097.6|159227.5|159097.5|159231.2|159101.2|159223.6|159093.6|17
1656046180000|2022-06-24 04:49:40|159225.8|159095.8|159226.9|159096.9|159260.9|159098.4|159220.8|159054.6|27
1656046190000|2022-06-24 04:49:50|159226.2|159096.2|159224.4|159094.4|159227.2|159097.2|159223.7|159093.7|23
1656046200000|2022-06-24 04:50:00|159224.7|159094.7|159226.6|159096.6|159229.4|159099.4|159224.7|159094.7|20
1656046210000|2022-06-24 04:50:10|159227.1|159097.1|159224.3|159094.3|159228.5|159098.5|159224.2|159094.2|12
1656046220000|2022-06-24 04:50:20|159224.9|159094.9|159230.7|159100.7|159233.3|159103.3|159223.7|159093.7|14
1656046230000|2022-06-24 04:50:30|159236.4|159106.4|159223.8|159093.8|159261.7|159106.4|159218.2|159055.6|30
1656046240000|2022-06-24 04:50:40|159226.1|159096.1|159221.5|159091.5|159226.7|159096.7|159221.2|159091.2|17
1656046250000|2022-06-24 04:50:50|159222.1|159092.1|159204.1|159074.1|159253.8|159092.2|159203.2|159052.8|20
1656046260000|2022-06-24 04:51:00|159241|159038.2|159205.8|159075.8|159245.2|159077.5|159203.4|159038.2|30
1656046270000|2022-06-24 04:51:10|159205.7|159075.7|159219.9|159089.9|159256.9|159090.4|159205.3|159041|30
1656046280000|2022-06-24 04:51:20|159222.6|159092.6|159218.7|159088.7|159257.1|159093.5|159217.5|159055|22
1656046290000|2022-06-24 04:51:30|159220.8|159090.8|159217.1|159087.1|159221.3|159091.3|159216.7|159086.7|19
1656046300000|2022-06-24 04:51:40|159217.5|159087.5|159209|159079|159217.5|159087.5|159202.2|159072.2|25
1656046310000|2022-06-24 04:51:50|159207.4|159077.4|159207.6|159077.6|159208.9|159078.9|159205.8|159075.8|17
1656046320000|2022-06-24 04:52:00|159204.7|159074.7|159203|159073|159204.7|159074.7|159202.7|159072.7|25
1656046330000|2022-06-24 04:52:10|159201.5|159071.5|159201.5|159071.5|159265.5|159076.1|159197.9|159021.5|25
1656046340000|2022-06-24 04:52:20|159200.3|159070.3|159198.5|159068.5|159201.4|159071.4|159197.7|159067.7|23
1656046350000|2022-06-24 04:52:30|159197.6|159067.6|159201.5|159071.5|159205.5|159075.5|159197.6|159067.6|27
1656046360000|2022-06-24 04:52:40|159202.5|159072.5|159199.3|159069.3|159202.6|159072.6|159199.3|159069.3|23
1656046370000|2022-06-24 04:52:50|159199|159069|159200.1|159070.1|159236.2|159070.7|159199|159034.5|14
1656046380000|2022-06-24 04:53:00|159199.7|159069.7|159202.5|159072.5|159249.4|159075.9|159196.5|159031|31
1656046390000|2022-06-24 04:53:10|159202.8|159072.8|159236.3|159034|159251.5|159081|159201.2|159027.7|28
1656046400000|2022-06-24 04:53:20|159201.4|159071.4|159202.1|159072.1|159206.9|159076.9|159200.9|159070.9|24
1656046410000|2022-06-24 04:53:30|159202.5|159072.5|159201.4|159071.4|159205.2|159075.2|159201.4|159071.4|15
1656046420000|2022-06-24 04:53:40|159201.3|159071.3|159200.9|159070.9|159203|159073|159198.4|159068.4|23
1656046430000|2022-06-24 04:53:50|159200.4|159070.4|159201.5|159071.5|159243.5|159076.6|159198.5|159037.6|24
1656046440000|2022-06-24 04:54:00|159200.7|159070.7|159202.8|159072.8|159241.3|159075.4|159197.3|159038|23
1656046450000|2022-06-24 04:54:10|159202.4|159072.4|159201|159071|159206|159076|159201|159071|28
1656046460000|2022-06-24 04:54:20|159201.9|159071.9|159201.3|159071.3|159202.2|159072.2|159199.1|159069.1|15
1656046470000|2022-06-24 04:54:30|159199.9|159069.9|159194.8|159064.8|159199.9|159069.9|159194.2|159064.2|25
1656046480000|2022-06-24 04:54:40|159195.1|159065.1|159198.7|159068.7|159199.6|159069.6|159182.8|159052.8|22
1656046490000|2022-06-24 04:54:50|159199.8|159069.8|159195.2|159065.2|159199.8|159069.8|159191.7|159061.7|28
1656046500000|2022-06-24 04:55:00|159194.7|159064.7|159193.9|159063.9|159204.9|159074.9|159193.2|159063.2|17
1656046510000|2022-06-24 04:55:10|159190.8|159060.8|159191.6|159061.6|159196.5|159066.5|159186.1|159056.1|21
1656046520000|2022-06-24 04:55:20|159191.8|159061.8|159197.1|159067.1|159198.5|159068.5|159191.8|159061.8|26
1656046530000|2022-06-24 04:55:30|159197|159067|159196.7|159066.7|159198.5|159068.5|159196.3|159066.3|14
1656046540000|2022-06-24 04:55:40|159198.2|159068.2|159191.8|159061.8|159198.2|159068.2|159191.2|159061.2|23
1656046550000|2022-06-24 04:55:50|159191.4|159061.4|159187.9|159057.9|159262|159064.5|159183.4|159008.3|29
1656046560000|2022-06-24 04:56:00|159178.2|159048.2|159181.1|159051.1|159191.6|159061.6|159169.8|159039.8|37
1656046570000|2022-06-24 04:56:10|159186.2|159056.2|159172.6|159042.6|159233.9|159060.6|159172.6|159018.3|31
1656046580000|2022-06-24 04:56:20|159180.4|159050.4|159161.4|159031.4|159182|159052|159156|159026|31
1656046590000|2022-06-24 04:56:30|159161.3|159031.3|159157.6|159027.6|159168.7|159038.7|159154.2|159024.2|30
1656046600000|2022-06-24 04:56:40|159155.6|159025.6|159170.6|159040.6|159170.6|159040.6|159154.5|159024.5|25
1656046610000|2022-06-24 04:56:50|159158.9|159028.9|159170.7|159040.7|159174.9|159044.9|159157.5|159027.5|35
1656046620000|2022-06-24 04:57:00|159167.4|159037.4|159173.1|159043.1|159173.2|159043.2|159166.6|159036.6|29
1656046630000|2022-06-24 04:57:10|159171.8|159041.8|159171.6|159041.6|159172.7|159042.7|159161.9|159031.9|34
1656046640000|2022-06-24 04:57:20|159172|159042|159171.2|159041.2|159172.8|159042.8|159169.4|159039.4|28
1656046650000|2022-06-24 04:57:30|159170.5|159040.5|159175.3|159045.3|159180.4|159050.4|159167.5|159037.5|28
1656046660000|2022-06-24 04:57:40|159182.1|159052.1|159171.5|159041.5|159182.6|159052.6|159166|159036|27
1656046670000|2022-06-24 04:57:50|159180.3|159050.3|159175.4|159045.4|159181.2|159051.2|159168.9|159038.9|34
1656046680000|2022-06-24 04:58:00|159181.2|159051.2|159175.7|159045.7|159183.3|159053.3|159172.6|159042.6|34
1656046690000|2022-06-24 04:58:10|159180.5|159050.5|159177.5|159047.5|159181.5|159051.5|159170.7|159040.7|29
1656046700000|2022-06-24 04:58:20|159177.4|159047.4|159172.5|159042.5|159180.5|159050.5|159168.2|159038.2|35
1656046710000|2022-06-24 04:58:30|159173.4|159043.4|159170.5|159040.5|159173.4|159043.4|159170.2|159040.2|23
1656046720000|2022-06-24 04:58:40|159170|159040|159170.8|159040.8|159172.4|159042.4|159169.3|159039.3|28
1656046730000|2022-06-24 04:58:50|159170.5|159040.5|159172.4|159042.4|159174|159044|159170.5|159040.5|26
1656046740000|2022-06-24 04:59:00|159177.5|159047.5|159179.4|159049.4|159181.9|159051.9|159172|159042|26
1656046750000|2022-06-24 04:59:10|159178.9|159048.9|159204.3|159074.3|159204.3|159074.3|159178.8|159048.8|30
1656046760000|2022-06-24 04:59:20|159200.8|159070.8|159201.3|159071.3|159207|159077|159195.1|159065.1|34
1656046770000|2022-06-24 04:59:30|159203.5|159073.5|159201.2|159071.2|159203.5|159073.5|159200|159070|26
1656046780000|2022-06-24 04:59:40|159201.3|159071.3|159204.5|159074.5|159205.1|159075.1|159199|159069|23
1656046790000|2022-06-24 04:59:50|159207.9|159077.9|159206.3|159076.3|159209.1|159079.1|159198.6|159068.6|27
1656046800000|2022-06-24 05:00:00|159203.5|159073.5|159208.5|159078.5|159220.7|159090.7|159195.7|159065.7|37
1656046810000|2022-06-24 05:00:10|159213.5|159083.5|159205.6|159075.6|159216.2|159086.2|159205.6|159075.6|28
1656046820000|2022-06-24 05:00:20|159206.7|159076.7|159199.9|159069.9|159206.7|159076.7|159197.1|159067.1|33
1656046830000|2022-06-24 05:00:30|159198.7|159068.7|159212.3|159082.3|159213.1|159083.1|159198.7|159068.7|36
1656046840000|2022-06-24 05:00:40|159212.5|159082.5|159230.3|159100.3|159234.7|159104.7|159206.8|159076.8|32
1656046850000|2022-06-24 05:00:50|159231.3|159101.3|159232.6|159102.6|159233.8|159103.8|159226.5|159096.5|27
1656046860000|2022-06-24 05:01:00|159230.4|159100.4|159231.5|159101.5|159234.8|159104.8|159228.6|159098.6|28
1656046870000|2022-06-24 05:01:10|159231.4|159101.4|159228.5|159098.5|159241.7|159111.7|159225|159095|30
1656046880000|2022-06-24 05:01:20|159228.2|159098.2|159235.2|159105.2|159240.8|159110.8|159226.9|159096.9|32
1656046890000|2022-06-24 05:01:30|159231.8|159101.8|159258.2|159128.2|159261|159131|159231.8|159101.8|36
1656046900000|2022-06-24 05:01:40|159258.1|159128.1|159254.1|159124.1|159259.5|159129.5|159253.8|159123.8|35
1656046910000|2022-06-24 05:01:50|159253.6|159123.6|159254.6|159124.6|159256.4|159126.4|159253.3|159123.3|27
1656046920000|2022-06-24 05:02:00|159255.9|159125.9|159255.7|159125.7|159257|159127|159251.2|159121.2|29
1656046930000|2022-06-24 05:02:10|159255.1|159125.1|159251.7|159121.7|159256.9|159126.9|159251.4|159121.4|22
1656046940000|2022-06-24 05:02:20|159251.1|159121.1|159236|159106|159251.1|159121.1|159232.2|159102.2|37
1656046950000|2022-06-24 05:02:30|159236.8|159106.8|159239.3|159109.3|159245.1|159115.1|159236|159106|31
1656046960000|2022-06-24 05:02:40|159244.7|159114.7|159214.1|159084.1|159247.1|159117.1|159210.9|159080.9|33
1656046970000|2022-06-24 05:02:50|159214|159084|159208.5|159078.5|159215.2|159085.2|159208.5|159078.5|26
1656046980000|2022-06-24 05:03:00|159208.6|159078.6|159205|159075|159208.6|159078.6|159200.6|159070.6|23
1656046990000|2022-06-24 05:03:10|159205.2|159075.2|159202.2|159072.2|159208.9|159078.9|159201.7|159071.7|24
1656047000000|2022-06-24 05:03:20|159202.4|159072.4|159205.2|159075.2|159206.2|159076.2|159198.1|159068.1|28
1656047010000|2022-06-24 05:03:30|159208.4|159078.4|159213.1|159083.1|159214.1|159084.1|159204.5|159074.5|26
1656047020000|2022-06-24 05:03:40|159211.2|159081.2|159215|159085|159217.8|159087.8|159210.4|159080.4|34
1656047030000|2022-06-24 05:03:50|159214.4|159084.4|159213.1|159083.1|159217.4|159087.4|159212.1|159082.1|27
1656047040000|2022-06-24 05:04:00|159211.6|159081.6|159214.8|159084.8|159216|159086|159211.1|159081.1|22
1656047050000|2022-06-24 05:04:10|159215.7|159085.7|159214.9|159084.9|159218.6|159088.6|159214.5|159084.5|27
1656047060000|2022-06-24 05:04:20|159215.2|159085.2|159223.8|159093.8|159224.2|159094.2|159213.3|159083.3|23
1656047070000|2022-06-24 05:04:30|159226.5|159096.5|159234.3|159104.3|159237.4|159107.4|159226.5|159096.5|30
1656047080000|2022-06-24 05:04:40|159232.1|159102.1|159232.7|159102.7|159234.7|159104.7|159229|159099|30
1656047090000|2022-06-24 05:04:50|159234.1|159104.1|159232.1|159102.1|159237.9|159107.9|159225.6|159095.6|26
1656047100000|2022-06-24 05:05:00|159227.4|159097.4|159212.9|159082.9|159227.4|159097.4|159212.9|159082.9|30
1656047110000|2022-06-24 05:05:10|159211.8|159081.8|159209.8|159079.8|159213.1|159083.1|159208.6|159078.6|29
1656047120000|2022-06-24 05:05:20|159210.5|159080.5|159196.6|159066.6|159210.5|159080.5|159194.7|159064.7|32
1656047130000|2022-06-24 05:05:30|159196.9|159066.9|159201.7|159071.7|159202.1|159072.1|159196.9|159066.9|25
1656047140000|2022-06-24 05:05:40|159202.6|159072.6|159202.6|159072.6|159205|159075|159202|159072|24
1656047150000|2022-06-24 05:05:50|159203.7|159073.7|159206.1|159076.1|159206.1|159076.1|159201.2|159071.2|19
1656047160000|2022-06-24 05:06:00|159201.4|159071.4|159205.1|159075.1|159206.4|159076.4|159195.8|159065.8|24
1656047170000|2022-06-24 05:06:10|159204.7|159074.7|159214|159084|159217.2|159087.2|159202.1|159072.1|29
1656047180000|2022-06-24 05:06:20|159212.1|159082.1|159197.4|159067.4|159212.1|159082.1|159197.1|159067.1|26
1656047190000|2022-06-24 05:06:30|159199.2|159069.2|159197.9|159067.9|159199.2|159069.2|159195.7|159065.7|29
1656047200000|2022-06-24 05:06:40|159198|159068|159198|159068|159198.6|159068.6|159190.6|159060.6|22
1656047210000|2022-06-24 05:06:50|159197.6|159067.6|159192.8|159062.8|159205.5|159075.5|159188.9|159058.9|25
1656047220000|2022-06-24 05:07:00|159196.8|159066.8|159197.1|159067.1|159204.2|159074.2|159192.6|159062.6|31
1656047230000|2022-06-24 05:07:10|159198.2|159068.2|159197.8|159067.8|159199|159069|159195.5|159065.5|32
1656047240000|2022-06-24 05:07:20|159198.1|159068.1|159194.1|159064.1|159198.1|159068.1|159194.1|159064.1|29
1656047250000|2022-06-24 05:07:30|159194|159064|159201.2|159071.2|159202.8|159072.8|159192.8|159062.8|22
1656047260000|2022-06-24 05:07:40|159199.4|159069.4|159190.1|159060.1|159199.4|159069.4|159188.5|159058.5|22
1656047270000|2022-06-24 05:07:50|159192.5|159062.5|159193.2|159063.2|159197|159067|159192.1|159062.1|26
1656047280000|2022-06-24 05:08:00|159192.7|159062.7|159193.5|159063.5|159196.5|159066.5|159190.9|159060.9|23
1656047290000|2022-06-24 05:08:10|159195.5|159065.5|159201|159071|159202.3|159072.3|159191.3|159061.3|24
1656047300000|2022-06-24 05:08:20|159200.7|159070.7|159203.1|159073.1|159203.1|159073.1|159198.8|159068.8|30
1656047310000|2022-06-24 05:08:30|159203.6|159073.6|159203|159073|159209.4|159079.4|159198.8|159068.8|34
1656047320000|2022-06-24 05:08:40|159203.1|159073.1|159198.6|159068.6|159204.5|159074.5|159198.6|159068.6|24
1656047330000|2022-06-24 05:08:50|159200.4|159070.4|159196.9|159066.9|159200.6|159070.6|159195.5|159065.5|23
1656047340000|2022-06-24 05:09:00|159196.4|159066.4|159198|159068|159198.5|159068.5|159194.1|159064.1|31
1656047350000|2022-06-24 05:09:10|159197.8|159067.8|159194.2|159064.2|159199.4|159069.4|159194.2|159064.2|23
1656047360000|2022-06-24 05:09:20|159194|159064|159193.2|159063.2|159194.7|159064.7|159191.8|159061.8|25
1656047370000|2022-06-24 05:09:30|159193.5|159063.5|159198.6|159068.6|159200.7|159070.7|159192.8|159062.8|35
1656047380000|2022-06-24 05:09:40|159196.5|159066.5|159209.4|159079.4|159209.9|159079.9|159196.4|159066.4|35
1656047390000|2022-06-24 05:09:50|159212.8|159082.8|159219.7|159089.7|159223.3|159093.3|159212.8|159082.8|31
1656047400000|2022-06-24 05:10:00|159213.3|159083.3|159236.8|159106.8|159239.7|159109.7|159196.5|159066.5|37
1656047410000|2022-06-24 05:10:10|159237.6|159107.6|159277|159147|159292.9|159162.9|159234.9|159104.9|35
1656047420000|2022-06-24 05:10:20|159276.7|159146.7|159282.2|159152.2|159284.8|159154.8|159276.7|159146.7|21
1656047430000|2022-06-24 05:10:30|159282.6|159152.6|159278.2|159148.2|159285|159155|159277.5|159147.5|25
1656047440000|2022-06-24 05:10:40|159278.9|159148.9|159278.5|159148.5|159278.9|159148.9|159272|159142|18
1656047450000|2022-06-24 05:10:50|159275|159145|159276.8|159146.8|159278.1|159148.1|159274.7|159144.7|23
1656047460000|2022-06-24 05:11:00|159276.4|159146.4|159271.9|159141.9|159276.4|159146.4|159266.5|159136.5|22
1656047470000|2022-06-24 05:11:10|159271.7|159141.7|159274.4|159144.4|159277.3|159147.3|159270.6|159140.6|20
1656047480000|2022-06-24 05:11:20|159274.8|159144.8|159268.7|159138.7|159274.8|159144.8|159267.8|159137.8|17
1656047490000|2022-06-24 05:11:30|159268.4|159138.4|159269.5|159139.5|159270|159140|159268|159138|24
1656047500000|2022-06-24 05:11:40|159270.8|159140.8|159268.8|159138.8|159271|159141|159268.8|159138.8|24
1656047510000|2022-06-24 05:11:50|159269.8|159139.8|159268.3|159138.3|159269.8|159139.8|159265.7|159135.7|23
1656047520000|2022-06-24 05:12:00|159262|159132|159271.2|159141.2|159274.1|159144.1|159262|159132|25
1656047530000|2022-06-24 05:12:10|159268.3|159138.3|159273.4|159143.4|159274.7|159144.7|159267.7|159137.7|20
1656047540000|2022-06-24 05:12:20|159273.3|159143.3|159271.6|159141.6|159273.3|159143.3|159267.2|159137.2|21
1656047550000|2022-06-24 05:12:30|159268.3|159138.3|159270.3|159140.3|159272.5|159142.5|159268.3|159138.3|26
1656047560000|2022-06-24 05:12:40|159270.1|159140.1|159272|159142|159276|159146|159269.9|159139.9|26
1656047570000|2022-06-24 05:12:50|159272.2|159142.2|159271.6|159141.6|159274.9|159144.9|159271.1|159141.1|17
1656047580000|2022-06-24 05:13:00|159271|159141|159269.7|159139.7|159272.6|159142.6|159269.7|159139.7|19
1656047590000|2022-06-24 05:13:10|159269.5|159139.5|159272.6|159142.6|159272.6|159142.6|159268.6|159138.6|24
1656047600000|2022-06-24 05:13:20|159271|159141|159270.3|159140.3|159272.7|159142.7|159269.2|159139.2|24
1656047610000|2022-06-24 05:13:30|159270.2|159140.2|159271|159141|159271.2|159141.2|159268.1|159138.1|18
1656047620000|2022-06-24 05:13:40|159270.9|159140.9|159274.7|159144.7|159274.7|159144.7|159268.7|159138.7|20
1656047630000|2022-06-24 05:13:50|159274.5|159144.5|159267.5|159137.5|159274.5|159144.5|159266.9|159136.9|19
1656047640000|2022-06-24 05:14:00|159269.2|159139.2|159273.3|159143.3|159275.9|159145.9|159269.1|159139.1|25
1656047650000|2022-06-24 05:14:10|159273.5|159143.5|159265|159135|159274.5|159144.5|159262.6|159132.6|18
1656047660000|2022-06-24 05:14:20|159266.8|159136.8|159270.3|159140.3|159270.3|159140.3|159265.6|159135.6|23
1656047670000|2022-06-24 05:14:30|159269.8|159139.8|159272.4|159142.4|159276.8|159146.8|159269.6|159139.6|23
1656047680000|2022-06-24 05:14:40|159276.9|159146.9|159276.7|159146.7|159276.9|159146.9|159273|159143|14
1656047690000|2022-06-24 05:14:50|159275.7|159145.7|159283.6|159153.6|159283.7|159153.7|159270.1|159140.1|24
1656047700000|2022-06-24 05:15:00|159281.9|159151.9|159276.2|159146.2|159285.3|159155.3|159274.9|159144.9|24
1656047710000|2022-06-24 05:15:10|159277.3|159147.3|159279.7|159149.7|159280.6|159150.6|159277.3|159147.3|25
1656047720000|2022-06-24 05:15:20|159279.4|159149.4|159275.4|159145.4|159279.4|159149.4|159271.7|159141.7|25
1656047730000|2022-06-24 05:15:30|159275.9|159145.9|159273.4|159143.4|159277.8|159147.8|159270.5|159140.5|22
1656047740000|2022-06-24 05:15:40|159273.5|159143.5|159276|159146|159283.8|159153.8|159269.6|159139.6|25
1656047750000|2022-06-24 05:15:50|159291.6|159161.6|159273.8|159143.8|159293.3|159163.3|159272.4|159142.4|24
1656047760000|2022-06-24 05:16:00|159270.1|159140.1|159275.6|159145.6|159280.8|159150.8|159266.3|159136.3|26
1656047770000|2022-06-24 05:16:10|159275.5|159145.5|159278.6|159148.6|159280.1|159150.1|159275.4|159145.4|21
1656047780000|2022-06-24 05:16:20|159280.7|159150.7|159273.7|159143.7|159282.1|159152.1|159273|159143|17
1656047790000|2022-06-24 05:16:30|159276.4|159146.4|159268.4|159138.4|159279.2|159149.2|159255.8|159125.8|28
1656047800000|2022-06-24 05:16:40|159255.5|159125.5|159207.7|159077.7|159261.2|159131.2|159206|159076|30
1656047810000|2022-06-24 05:16:50|159210.5|159080.5|159292.2|159162.2|159292.2|159179.2|159206.8|159076.8|26
1656047820000|2022-06-24 05:17:00|159297.1|159167.1|159294.5|159164.5|159299.9|159169.9|159289.3|159159.3|28
1656047830000|2022-06-24 05:17:10|159295|159165|159295.6|159165.6|159300.8|159170.8|159290.2|159160.2|21
1656047840000|2022-06-24 05:17:20|159295.9|159165.9|159295.7|159165.7|159301.2|159171.2|159291.3|159161.3|16
1656047850000|2022-06-24 05:17:30|159295.6|159165.6|159300.7|159170.7|159300.7|159170.7|159292.7|159162.7|13
1656047860000|2022-06-24 05:17:40|159300.8|159170.8|159295.7|159165.7|159300.8|159170.8|159287.7|159157.7|21
1656047870000|2022-06-24 05:17:50|159296|159166|159298.9|159168.9|159302|159172|159295|159165|20
1656047880000|2022-06-24 05:18:00|159300.2|159170.2|159291.5|159161.5|159300.2|159170.2|159285.5|159155.5|19
1656047890000|2022-06-24 05:18:10|159291.8|159161.8|159299.1|159169.1|159299.1|159169.1|159291.5|159161.5|16
1656047900000|2022-06-24 05:18:20|159291.8|159161.8|159293.9|159163.9|159293.9|159163.9|159291.2|159161.2|10
1656047910000|2022-06-24 05:18:30|159293|159163|159292.1|159162.1|159295.2|159165.2|159289.3|159159.3|18
1656047920000|2022-06-24 05:18:40|159292.2|159162.2|159289|159159|159298.5|159168.5|159285.8|159155.8|21
1656047930000|2022-06-24 05:18:50|159290.3|159160.3|159289.6|159159.6|159293.3|159163.3|159288.5|159158.5|20
1656047940000|2022-06-24 05:19:00|159289.3|159159.3|159292.9|159162.9|159298.7|159168.7|159289.3|159159.3|27
1656047950000|2022-06-24 05:19:10|159292.5|159162.5|159296.4|159166.4|159296.4|159166.4|159288.5|159158.5|25
1656047960000|2022-06-24 05:19:20|159296.5|159166.5|159295.3|159165.3|159298.7|159168.7|159293.4|159163.4|16
1656047970000|2022-06-24 05:19:30|159293.5|159163.5|159285.7|159155.7|159295.3|159165.3|159284|159154|19
1656047980000|2022-06-24 05:19:40|159292.6|159162.6|159288.9|159158.9|159297.8|159167.8|159282.4|159152.4|21
1656047990000|2022-06-24 05:19:50|159290.7|159160.7|159296|159166|159296|159166|159284|159154|20
1656048000000|2022-06-24 05:20:00|159291.7|159161.7|159294.7|159164.7|159297.2|159167.2|159290.9|159160.9|12
1656048010000|2022-06-24 05:20:10|159295.8|159165.8|159295.1|159165.1|159301.5|159171.5|159291.5|159161.5|20
1656048020000|2022-06-24 05:20:20|159294.7|159164.7|159299.3|159169.3|159299.3|159169.3|159292.2|159162.2|15
1656048030000|2022-06-24 05:20:30|159299|159169|159298.5|159168.5|159315|159185|159296.4|159166.4|21
1656048040000|2022-06-24 05:20:40|159297.5|159167.5|159301.7|159171.7|159302.8|159172.8|159296.7|159166.7|8
1656048050000|2022-06-24 05:20:50|159302.2|159172.2|159296|159166|159302.2|159172.2|159290.9|159160.9|18
1656048060000|2022-06-24 05:21:00|159295.6|159165.6|159294.1|159164.1|159300.4|159170.4|159290.3|159160.3|20
1656048070000|2022-06-24 05:21:10|159294|159164|159291.8|159161.8|159295.7|159165.7|159288.1|159158.1|20
1656048080000|2022-06-24 05:21:20|159292.5|159162.5|159294.4|159164.4|159294.4|159164.4|159292|159162|10
1656048090000|2022-06-24 05:21:30|159291.9|159161.9|159297.2|159167.2|159302.4|159172.4|159291.2|159161.2|21
1656048100000|2022-06-24 05:21:40|159297.3|159167.3|159300.6|159170.6|159300.6|159170.6|159288.6|159158.6|15
1656048110000|2022-06-24 05:21:50|159303.7|159173.7|159293|159163|159304.4|159174.4|159292.4|159162.4|16
1656048120000|2022-06-24 05:22:00|159298.9|159168.9|159290.1|159160.1|159300.6|159170.6|159290.1|159160.1|16
1656048130000|2022-06-24 05:22:10|159290|159160|159293.5|159163.5|159293.5|159163.5|159288.1|159158.1|21
1656048140000|2022-06-24 05:22:20|159293.1|159163.1|159288|159158|159293.1|159163.1|159288|159158|19
1656048150000|2022-06-24 05:22:30|159288.5|159158.5|159293|159163|159296.5|159166.5|159287.2|159157.2|17
1656048160000|2022-06-24 05:22:40|159295|159165|159292.4|159162.4|159306|159176|159286.5|159156.5|19
1656048170000|2022-06-24 05:22:50|159288.7|159158.7|159289.6|159159.6|159296.1|159166.1|159288.7|159158.7|14
1656048180000|2022-06-24 05:23:00|159291.2|159161.2|159297.3|159167.3|159297.3|159167.3|159291.2|159161.2|12
1656048190000|2022-06-24 05:23:10|159296.4|159166.4|159291.8|159161.8|159298.6|159168.6|159289|159159|25
1656048200000|2022-06-24 05:23:20|159291.4|159161.4|159293.2|159163.2|159293.2|159163.2|159289.3|159159.3|18
1656048210000|2022-06-24 05:23:30|159294.3|159164.3|159294.1|159164.1|159295.4|159165.4|159288.9|159158.9|15
1656048220000|2022-06-24 05:23:40|159295.2|159165.2|159301.3|159171.3|159301.3|159171.3|159295.2|159165.2|9
1656048230000|2022-06-24 05:23:50|159301.4|159171.4|159292.2|159162.2|159301.4|159171.4|159285.5|159155.5|26
1656048240000|2022-06-24 05:24:00|159289.1|159159.1|159289.8|159159.8|159292|159162|159286.9|159156.9|18
1656048250000|2022-06-24 05:24:10|159289.3|159159.3|159295.4|159165.4|159298.5|159168.5|159288.3|159158.3|15
1656048260000|2022-06-24 05:24:20|159295.3|159165.3|159293.8|159163.8|159302.9|159172.9|159293.1|159163.1|20
1656048270000|2022-06-24 05:24:30|159296.4|159166.4|159307.9|159177.9|159312.8|159182.8|159296.4|159166.4|17
1656048280000|2022-06-24 05:24:40|159298|159168|159302.1|159172.1|159302.1|159172.1|159289.6|159159.6|11
1656048290000|2022-06-24 05:24:50|159293.6|159163.6|159301.5|159171.5|159301.7|159171.7|159288.5|159158.5|12
1656048300000|2022-06-24 05:25:00|159296.3|159166.3|159303.8|159173.8|159304.4|159174.4|159296.3|159166.3|11
1656048310000|2022-06-24 05:25:10|159305.2|159175.2|159301.4|159171.4|159311.3|159181.3|159301.4|159171.4|10
1656048320000|2022-06-24 05:25:20|159292.3|159162.3|159303.2|159173.2|159304|159174|159292.3|159162.3|24
1656048330000|2022-06-24 05:25:30|159300.5|159170.5|159301.5|159171.5|159305.3|159175.3|159300.5|159170.5|14
1656048340000|2022-06-24 05:25:40|159303.2|159173.2|159299.9|159169.9|159305|159175|159292.5|159162.5|22
1656048350000|2022-06-24 05:25:50|159300.3|159170.3|159297.3|159167.3|159300.9|159170.9|159295.5|159165.5|20
1656048360000|2022-06-24 05:26:00|159297.6|159167.6|159291.6|159161.6|159297.6|159167.6|159289.6|159159.6|12
1656048370000|2022-06-24 05:26:10|159293.3|159163.3|159294.3|159164.3|159297.1|159167.1|159291.5|159161.5|23
1656048380000|2022-06-24 05:26:20|159291.3|159161.3|159292.8|159162.8|159292.8|159162.8|159289.1|159159.1|17
1656048390000|2022-06-24 05:26:30|159292.4|159162.4|159288.4|159158.4|159292.4|159162.4|159287.4|159157.4|14
1656048400000|2022-06-24 05:26:40|159290.3|159160.3|159290.1|159160.1|159292.6|159162.6|159287.1|159157.1|15
1656048410000|2022-06-24 05:26:50|159290.7|159160.7|159291.5|159161.5|159299.1|159169.1|159285.8|159155.8|20
1656048420000|2022-06-24 05:27:00|159294|159164|159294|159164|159298.8|159168.8|159288.1|159158.1|21
1656048430000|2022-06-24 05:27:10|159293.9|159163.9|159295.2|159165.2|159298.2|159168.2|159292.6|159162.6|12
1656048440000|2022-06-24 05:27:20|159293.4|159163.4|159285|159155|159293.4|159163.4|159280.7|159150.7|25
1656048450000|2022-06-24 05:27:30|159265.8|159175.8|159267.1|159177.1|159268.4|159178.4|159264.4|159174.4|12
1656048460000|2022-06-24 05:27:40|159267.5|159177.5|159266.3|159176.3|159271.2|159181.2|159263.6|159173.6|12
1656048470000|2022-06-24 05:27:50|159265.9|159175.9|159265.2|159175.2|159270.8|159180.8|159265.2|159175.2|14
1656048480000|2022-06-24 05:28:00|159266.8|159176.8|159265.2|159175.2|159268.3|159178.3|159262|159172|17
1656048490000|2022-06-24 05:28:10|159263|159173|159238.6|159108.6|159266.7|159176.7|159200.7|159070.7|30
1656048500000|2022-06-24 05:28:20|159237.1|159107.1|159230.8|159100.8|159240.6|159110.6|159230|159100|22
1656048510000|2022-06-24 05:28:30|159230.7|159100.7|159234.5|159104.5|159239.8|159109.8|159230.7|159100.7|24
1656048520000|2022-06-24 05:28:40|159235.9|159105.9|159238|159108|159238|159108|159219|159089|25
1656048530000|2022-06-24 05:28:50|159238.4|159108.4|159239.6|159109.6|159243.8|159113.8|159222.5|159092.5|36
1656048540000|2022-06-24 05:29:00|159238.4|159108.4|159236.6|159106.6|159238.4|159108.4|159219.5|159089.5|28
1656048550000|2022-06-24 05:29:10|159238.8|159108.8|159228.5|159098.5|159242.1|159112.1|159217.3|159087.3|31
1656048560000|2022-06-24 05:29:20|159226.2|159096.2|159221.9|159091.9|159227.1|159097.1|159217.8|159087.8|20
1656048570000|2022-06-24 05:29:30|159221|159091|159217.4|159087.4|159221.5|159091.5|159216.8|159086.8|10
1656048580000|2022-06-24 05:29:40|159218.7|159088.7|159219.3|159089.3|159229.4|159099.4|159210.7|159080.7|27
1656048590000|2022-06-24 05:29:50|159220.1|159090.1|159218.7|159088.7|159225.2|159095.2|159218.6|159088.6|10
1656048600000|2022-06-24 05:30:00|159218.8|159088.8|159222.2|159092.2|159235.4|159105.4|159210.2|159080.2|35
1656048610000|2022-06-24 05:30:10|159221.2|159091.2|159225.1|159095.1|159226.5|159096.5|159221.2|159091.2|34
1656048620000|2022-06-24 05:30:20|159225.6|159095.6|159227.4|159097.4|159231.1|159101.1|159220.8|159090.8|27
1656048630000|2022-06-24 05:30:30|159230.2|159100.2|159219.9|159089.9|159230.3|159100.3|159217.2|159087.2|31
1656048640000|2022-06-24 05:30:40|159220|159090|159230.2|159100.2|159230.2|159100.2|159220|159090|24
1656048650000|2022-06-24 05:30:50|159229|159099|159224.6|159094.6|159229.2|159099.2|159218.2|159088.2|28
1656048660000|2022-06-24 05:31:00|159224.2|159094.2|159229.2|159099.2|159230.4|159100.4|159212.5|159082.5|26
1656048670000|2022-06-24 05:31:10|159230.2|159100.2|159222.9|159092.9|159230.2|159100.2|159216|159086|27
1656048680000|2022-06-24 05:31:20|159223|159093|159224.5|159094.5|159225.2|159095.2|159220.7|159090.7|26
1656048690000|2022-06-24 05:31:30|159225.1|159095.1|159221.5|159091.5|159229.8|159099.8|159220.8|159090.8|26
1656048700000|2022-06-24 05:31:40|159221.6|159091.6|159226.6|159096.6|159229.1|159099.1|159218.2|159088.2|25
1656048710000|2022-06-24 05:31:50|159227.3|159097.3|159223.2|159093.2|159230.3|159100.3|159219.4|159089.4|26
1656048720000|2022-06-24 05:32:00|159223|159093|159225.9|159095.9|159228.3|159098.3|159220.6|159090.6|29
1656048730000|2022-06-24 05:32:10|159224.1|159094.1|159175|159045|159227.4|159097.4|159173.3|159043.3|31
1656048740000|2022-06-24 05:32:20|159177.7|159047.7|159224.9|159094.9|159224.9|159094.9|159173.5|159043.5|37
1656048750000|2022-06-24 05:32:30|159218|159088|159212.7|159082.7|159231.8|159101.8|159211.8|159081.8|32
1656048760000|2022-06-24 05:32:40|159212.4|159082.4|159217.2|159087.2|159224.2|159094.2|159212.4|159082.4|30
1656048770000|2022-06-24 05:32:50|159220.4|159090.4|159202.4|159072.4|159222.2|159092.2|159202.3|159072.3|26
1656048780000|2022-06-24 05:33:00|159201.9|159071.9|159234.5|159104.5|159234.5|159104.5|159201.6|159071.6|30
1656048790000|2022-06-24 05:33:10|159212.8|159082.8|159212.9|159082.9|159219.4|159089.4|159196.3|159066.3|37
1656048800000|2022-06-24 05:33:20|159212.8|159082.8|159224.2|159094.2|159231.3|159101.3|159212.4|159082.4|33
1656048810000|2022-06-24 05:33:30|159222.5|159092.5|159221|159091|159223.7|159093.7|159217.7|159087.7|27
1656048820000|2022-06-24 05:33:40|159220.8|159090.8|159221.5|159091.5|159222.9|159092.9|159218.3|159088.3|17
1656048830000|2022-06-24 05:33:50|159221.6|159091.6|159223.1|159093.1|159228.1|159098.1|159216.6|159086.6|17
1656048840000|2022-06-24 05:34:00|159223.3|159093.3|159223.4|159093.4|159224.8|159094.8|159217.7|159087.7|27
1656048850000|2022-06-24 05:34:10|159221.7|159091.7|159222.8|159092.8|159227|159097|159221.1|159091.1|29
1656048860000|2022-06-24 05:34:20|159224.4|159094.4|159229.5|159099.5|159229.5|159099.5|159223.1|159093.1|23
1656048870000|2022-06-24 05:34:30|159229.6|159099.6|159224.9|159094.9|159229.6|159099.6|159223.2|159093.2|18
1656048880000|2022-06-24 05:34:40|159224.8|159094.8|159228.6|159098.6|159230.5|159100.5|159224.7|159094.7|16
1656048890000|2022-06-24 05:34:50|159229|159099|159230.7|159100.7|159233.4|159103.4|159220.1|159090.1|20
1656048900000|2022-06-24 05:35:00|159231.1|159101.1|159233.9|159103.9|159234.4|159104.4|159223.4|159093.4|19
1656048910000|2022-06-24 05:35:10|159233.6|159103.6|159228.9|159098.9|159234.9|159104.9|159226.7|159096.7|22
1656048920000|2022-06-24 05:35:20|159229.8|159099.8|159221.7|159091.7|159232.2|159102.2|159221.7|159091.7|18
1656048930000|2022-06-24 05:35:30|159221.4|159091.4|159222.6|159092.6|159223.7|159093.7|159221.4|159091.4|8
1656048940000|2022-06-24 05:35:40|159222.2|159092.2|159222.3|159092.3|159223.7|159093.7|159222|159092|11
1656048950000|2022-06-24 05:35:50|159222.7|159092.7|159220.8|159090.8|159226.4|159096.4|159218.6|159088.6|12
1656048960000|2022-06-24 05:36:00|159221.3|159091.3|159203.6|159073.6|159227.7|159097.7|159203.6|159073.6|14
1656048970000|2022-06-24 05:36:10|159186.1|159056.1|159190.1|159060.1|159195.4|159065.4|159184.9|159054.9|36
1656048980000|2022-06-24 05:36:20|159189.9|159059.9|159189.9|159059.9|159191.7|159061.7|159187|159057|26
1656048990000|2022-06-24 05:36:30|159190.3|159060.3|159187.9|159057.9|159190.9|159060.9|159175.5|159045.5|29
1656049000000|2022-06-24 05:36:40|159192.2|159062.2|159180.3|159050.3|159192.2|159062.2|159171.8|159041.8|32
1656049010000|2022-06-24 05:36:50|159180.4|159050.4|159173.6|159043.6|159186.9|159056.9|159172.7|159042.7|33
1656049020000|2022-06-24 05:37:00|159175.3|159045.3|159176.3|159046.3|159176.3|159046.3|159167.7|159037.7|35
1656049030000|2022-06-24 05:37:10|159176.1|159046.1|159172.1|159042.1|159178.3|159048.3|159168.4|159038.4|26
1656049040000|2022-06-24 05:37:20|159171.2|159041.2|159170.5|159040.5|159180.4|159050.4|159168.8|159038.8|30
1656049050000|2022-06-24 05:37:30|159171.6|159041.6|159182.6|159052.6|159185.1|159055.1|159167|159037|29
1656049060000|2022-06-24 05:37:40|159184.5|159054.5|159174.4|159044.4|159184.5|159054.5|159170|159040|18
1656049070000|2022-06-24 05:37:50|159168.6|159038.6|159170.8|159040.8|159174.9|159044.9|159167.4|159037.4|25
1656049080000|2022-06-24 05:38:00|159170.7|159040.7|159187.7|159057.7|159191.9|159061.9|159169|159039|33
1656049090000|2022-06-24 05:38:10|159189.5|159059.5|159190.1|159060.1|159194|159064|159185.2|159055.2|17
1656049100000|2022-06-24 05:38:20|159188.9|159058.9|159183.2|159053.2|159188.9|159058.9|159182.2|159052.2|11
1656049110000|2022-06-24 05:38:30|159183.4|159053.4|159179.5|159049.5|159183.4|159053.4|159178.9|159048.9|12
1656049120000|2022-06-24 05:38:40|159179.7|159049.7|159183.9|159053.9|159184.1|159054.1|159179.1|159049.1|14
1656049130000|2022-06-24 05:38:50|159183.5|159053.5|159184|159054|159184|159054|159182.7|159052.7|12
1656049140000|2022-06-24 05:39:00|159184.6|159054.6|159178.6|159048.6|159189.2|159059.2|159178.6|159048.6|24
1656049150000|2022-06-24 05:39:10|159179.2|159049.2|159178.9|159048.9|159182.1|159052.1|159178.5|159048.5|22
1656049160000|2022-06-24 05:39:20|159179.9|159049.9|159183.4|159053.4|159183.4|159053.4|159176.8|159046.8|10
1656049170000|2022-06-24 05:39:30|159190.7|159060.7|159177.3|159047.3|159190.7|159060.7|159168.6|159038.6|17
1656049180000|2022-06-24 05:39:40|159177.4|159047.4|159178.5|159048.5|159182.6|159052.6|159169.9|159039.9|24
1656049190000|2022-06-24 05:39:50|159178.4|159048.4|159181.2|159051.2|159181.2|159051.2|159176.1|159046.1|6
1656049200000|2022-06-24 05:40:00|159188.2|159058.2|159173.3|159043.3|159188.2|159058.2|159169|159039|27
1656049210000|2022-06-24 05:40:10|159170.7|159040.7|159174.2|159044.2|159196.8|159066.8|159170.1|159040.1|15
1656049220000|2022-06-24 05:40:20|159175.9|159045.9|159177.2|159047.2|159191.8|159061.8|159172.3|159042.3|17
1656049230000|2022-06-24 05:40:30|159180.8|159050.8|159180.1|159050.1|159182.8|159052.8|159179.4|159049.4|13
1656049240000|2022-06-24 05:40:40|159179|159049|159184.6|159054.6|159189.4|159059.4|159179|159049|8
1656049250000|2022-06-24 05:40:50|159184|159054|159182|159052|159184|159054|159179.3|159049.3|8
1656049260000|2022-06-24 05:41:00|159179.9|159049.9|159186.4|159056.4|159186.4|159056.4|159179.9|159049.9|12
1656049270000|2022-06-24 05:41:10|159186.2|159056.2|159178.1|159048.1|159186.2|159056.2|159177|159047|7
1656049280000|2022-06-24 05:41:20|159179.2|159049.2|159181.9|159051.9|159183.5|159053.5|159179.2|159049.2|5
1656049290000|2022-06-24 05:41:30|159183.5|159053.5|159164.4|159074.4|159183.5|159074.4|159164.4|159049.9|5
1656049300000|2022-06-24 05:41:40|159163.2|159073.2|159194.7|159064.7|159194.7|159073.2|159163.2|159054.4|14
1656049310000|2022-06-24 05:41:50|159192.4|159062.4|159192.3|159062.3|159201.1|159071.1|159186.6|159056.6|28
1656049320000|2022-06-24 05:42:00|159195.4|159065.4|159197.5|159067.5|159198.4|159068.4|159189|159059|24
1656049330000|2022-06-24 05:42:10|159194.9|159064.9|159166.9|159076.9|159195.6|159076.9|159166.9|159053.4|22
1656049340000|2022-06-24 05:42:20|159166.8|159076.8|159177.2|159047.2|159183.5|159076.8|159166.8|159043.9|23
1656049350000|2022-06-24 05:42:30|159179.5|159049.5|159188.4|159058.4|159188.4|159058.4|159175.2|159045.2|21
1656049360000|2022-06-24 05:42:40|159188.5|159058.5|159179.7|159049.7|159192.4|159062.4|159178.2|159048.2|22
1656049370000|2022-06-24 05:42:50|159181.2|159051.2|159178.3|159088.3|159190.7|159088.3|159174.7|159044.7|27
1656049380000|2022-06-24 05:43:00|159203.6|159073.6|159186.3|159056.3|159203.6|159073.6|159184.2|159054.2|30
1656049390000|2022-06-24 05:43:10|159185.6|159055.6|159178.8|159048.8|159186.9|159056.9|159177.3|159047.3|23
1656049400000|2022-06-24 05:43:20|159179.8|159049.8|159182.2|159052.2|159194.7|159064.7|159178.4|159048.4|16
1656049410000|2022-06-24 05:43:30|159183.3|159053.3|159184.4|159054.4|159184.7|159054.7|159182.5|159052.5|12
1656049420000|2022-06-24 05:43:40|159183.1|159053.1|159185.9|159055.9|159189.1|159059.1|159181.9|159051.9|11
1656049430000|2022-06-24 05:43:50|159164.4|159074.4|159162|159072|159164.4|159074.4|159160.6|159070.6|3
1656049440000|2022-06-24 05:44:00|159159.3|159069.3|159178.7|159048.7|159180.8|159069.3|159159.3|159044.9|8
1656049450000|2022-06-24 05:44:10|159176.8|159046.8|159175.6|159045.6|159178.4|159048.4|159175.3|159045.3|14
1656049460000|2022-06-24 05:44:20|159179|159049|159176.5|159046.5|159179|159049|159176.5|159046.5|6
1656049470000|2022-06-24 05:44:30|159176.2|159046.2|159182.1|159052.1|159188|159058|159176.2|159046.2|13
1656049480000|2022-06-24 05:44:40|159182.3|159052.3|159184.3|159054.3|159187.4|159057.4|159182.3|159052.3|9
1656049490000|2022-06-24 05:44:50|159181.1|159051.1|159180.6|159050.6|159183.5|159053.5|159180.6|159050.6|8
1656049500000|2022-06-24 05:45:00|159173.8|159043.8|159180.7|159050.7|159187.6|159057.6|159171.8|159041.8|17
1656049510000|2022-06-24 05:45:10|159181.5|159051.5|159178.5|159048.5|159183|159053|159176.9|159046.9|23
1656049520000|2022-06-24 05:45:20|159181.2|159051.2|159190.7|159060.7|159190.7|159060.7|159180.8|159050.8|9
1656049530000|2022-06-24 05:45:30|159190.9|159060.9|159183.5|159053.5|159194.3|159064.3|159183.5|159053.5|15
1656049540000|2022-06-24 05:45:40|159183.7|159053.7|159184.2|159054.2|159191.8|159061.8|159182.9|159052.9|19
1656049550000|2022-06-24 05:45:50|159178.4|159048.4|159179.6|159049.6|159181.8|159051.8|159178.4|159048.4|12
1656049560000|2022-06-24 05:46:00|159179|159049|159175.4|159045.4|159179|159049|159174.9|159044.9|14
1656049570000|2022-06-24 05:46:10|159175.2|159045.2|159171|159041|159175.2|159045.2|159170.7|159040.7|21
1656049580000|2022-06-24 05:46:20|159172|159042|159172|159042|159172|159042|159170.8|159040.8|17
1656049590000|2022-06-24 05:46:30|159171.7|159041.7|159171|159041|159172.2|159042.2|159170.9|159040.9|9
1656049600000|2022-06-24 05:46:40|159170.8|159040.8|159170.6|159040.6|159171.3|159041.3|159170.1|159040.1|10
1656049610000|2022-06-24 05:46:50|159170.7|159040.7|159170.5|159040.5|159170.9|159040.9|159165.4|159035.4|10
1656049620000|2022-06-24 05:47:00|159171.1|159041.1|159179.7|159049.7|159183.8|159053.8|159170.4|159040.4|25
1656049630000|2022-06-24 05:47:10|159254.5|159124.5|159246.2|159116.2|159262.1|159132.1|159243.5|159113.5|26
1656049640000|2022-06-24 05:47:20|159260.7|159130.7|159249.5|159119.5|159261.2|159131.2|159248.2|159118.2|26
1656049650000|2022-06-24 05:47:30|159249.7|159119.7|159244.6|159114.6|159252.3|159122.3|159243.3|159113.3|24
1656049660000|2022-06-24 05:47:40|159244.7|159114.7|159316.5|159186.5|159321.2|159191.2|159236.9|159106.9|31
1656049670000|2022-06-24 05:47:50|159312.2|159182.2|159322.9|159192.9|159325.9|159195.9|159309.9|159179.9|18
1656049680000|2022-06-24 05:48:00|159325|159195|159325.4|159195.4|159325.9|159195.9|159313.7|159183.7|15
1656049690000|2022-06-24 05:48:10|159324.7|159194.7|159312.6|159182.6|159325.4|159195.4|159312.5|159182.5|24
1656049700000|2022-06-24 05:48:20|159314.4|159184.4|159305.8|159175.8|159316|159186|159305.8|159175.8|17
1656049710000|2022-06-24 05:48:30|159303.6|159173.6|159289.1|159159.1|159303.6|159173.6|159275.9|159145.9|24
1656049720000|2022-06-24 05:48:40|159287|159157|159281.8|159151.8|159290.9|159160.9|159281.8|159151.8|15
1656049730000|2022-06-24 05:48:50|159280.9|159150.9|159293.9|159163.9|159301.5|159171.5|159280.9|159150.9|31
1656049740000|2022-06-24 05:49:00|159294.1|159164.1|159291.6|159161.6|159298.7|159168.7|159291.5|159161.5|27
1656049750000|2022-06-24 05:49:10|159291.8|159161.8|159312.4|159182.4|159312.4|159182.4|159291.4|159161.4|25
1656049760000|2022-06-24 05:49:20|159308.4|159178.4|159319|159189|159361.4|159198.4|159305.4|159156.2|25
1656049770000|2022-06-24 05:49:30|159325.4|159195.4|159344.3|159214.3|159358.6|159219.5|159318.1|159158|27
1656049780000|2022-06-24 05:49:40|159348.2|159218.2|159342|159212|159348.2|159218.2|159341.4|159211.4|14
1656049790000|2022-06-24 05:49:50|159342.3|159212.3|159338.9|159208.9|159344.5|159214.5|159338.9|159208.9|15
1656049800000|2022-06-24 05:50:00|159343.2|159213.2|159347.8|159217.8|159351.8|159221.8|159339.1|159209.1|23
1656049810000|2022-06-24 05:50:10|159347.9|159217.9|159362|159232|159376.1|159246.1|159347.6|159217.6|19
1656049820000|2022-06-24 05:50:20|159357.7|159227.7|159359.7|159229.7|159360|159230|159353.1|159223.1|22
1656049830000|2022-06-24 05:50:30|159359|159229|159366.1|159236.1|159366.9|159236.9|159355.9|159225.9|25
1656049840000|2022-06-24 05:50:40|159359.5|159229.5|159355|159225|159361.9|159231.9|159354.4|159224.4|24
1656049850000|2022-06-24 05:50:50|159354.6|159224.6|159362.6|159232.6|159364.6|159234.6|159354.6|159224.6|17
1656049860000|2022-06-24 05:51:00|159363.9|159233.9|159343.3|159213.3|159444.8|159314.8|159343.3|159213.3|33
1656049870000|2022-06-24 05:51:10|159349|159219|159378.3|159248.3|159431.4|159272.2|159332.9|159165.8|31
1656049880000|2022-06-24 05:51:20|159382.8|159252.8|159337.9|159207.9|159387.9|159257.9|159318.4|159151.7|31
1656049890000|2022-06-24 05:51:30|159344.6|159214.6|159337.3|159207.3|159344.6|159214.6|159321.8|159191.8|26
1656049900000|2022-06-24 05:51:40|159337.1|159207.1|159343|159213|159343.6|159213.6|159336.1|159206.1|20
1656049910000|2022-06-24 05:51:50|159344.4|159214.4|159353.8|159223.8|159354.9|159224.9|159344.4|159214.4|12
1656049920000|2022-06-24 05:52:00|159354|159224|159344.4|159214.4|159354|159224|159330.2|159200.2|36
1656049930000|2022-06-24 05:52:10|159343.8|159213.8|159344.2|159214.2|159345.4|159215.4|159341.3|159211.3|26
1656049940000|2022-06-24 05:52:20|159343.3|159213.3|159338.8|159208.8|159345.4|159215.4|159337|159207|13
1656049950000|2022-06-24 05:52:30|159335.2|159205.2|159340.8|159210.8|159342.6|159212.6|159335.2|159205.2|12
1656049960000|2022-06-24 05:52:40|159338|159208|159340.3|159210.3|159350.2|159220.2|159338|159208|16
1656049970000|2022-06-24 05:52:50|159330.7|159200.7|159341|159211|159342.8|159212.8|159330.7|159200.7|10
1656049980000|2022-06-24 05:53:00|159333.4|159203.4|159333|159203|159339|159209|159332.9|159202.9|12
1656049990000|2022-06-24 05:53:10|159340.6|159210.6|159342.7|159212.7|159342.7|159212.7|159330.8|159200.8|16
1656050000000|2022-06-24 05:53:20|159342.6|159212.6|159338.3|159208.3|159343.3|159213.3|159338.2|159208.2|5
1656050010000|2022-06-24 05:53:30|159341.2|159211.2|159335.7|159205.7|159341.2|159211.2|159335.7|159205.7|5
1656050020000|2022-06-24 05:53:40|159336.9|159206.9|159334.4|159204.4|159375.7|159208.6|159334.4|159171.2|8
1656050030000|2022-06-24 05:53:50|159328.5|159198.5|159328.1|159198.1|159338.6|159208.6|159327.5|159197.5|16
1656050040000|2022-06-24 05:54:00|159329.2|159199.2|159337|159207|159337|159207|159327.6|159197.6|10
1656050050000|2022-06-24 05:54:10|159337.3|159207.3|159222.6|159092.6|159338.6|159208.6|159218.2|159088.2|27
1656050060000|2022-06-24 05:54:20|159223.6|159093.6|159238.6|159108.6|159240|159110|159219.2|159089.2|27
1656050070000|2022-06-24 05:54:30|159237.9|159107.9|159238.8|159108.8|159240.8|159110.8|159234.8|159104.8|25
1656050080000|2022-06-24 05:54:40|159238.7|159108.7|159238.4|159108.4|159243.4|159113.4|159234.6|159104.6|22
1656050090000|2022-06-24 05:54:50|159237.8|159107.8|159227.3|159097.3|159239.8|159109.8|159225.4|159095.4|29
1656050100000|2022-06-24 05:55:00|159226|159096|159229.7|159099.7|159241.7|159111.7|159223.9|159093.9|28
1656050110000|2022-06-24 05:55:10|159229.3|159099.3|159230.7|159100.7|159235.6|159105.6|159223.1|159093.1|29
1656050120000|2022-06-24 05:55:20|159232|159102|159219.7|159089.7|159232.1|159102.1|159210.6|159080.6|27
1656050130000|2022-06-24 05:55:30|159221.9|159091.9|159219.5|159089.5|159225.5|159095.5|159219.5|159089.5|19
1656050140000|2022-06-24 05:55:40|159217.5|159087.5|159212.9|159082.9|159229.7|159099.7|159210|159080|29
1656050150000|2022-06-24 05:55:50|159211.1|159081.1|159220.5|159090.5|159224.9|159094.9|159204|159074|29
1656050160000|2022-06-24 05:56:00|159219.7|159089.7|159223|159093|159224.9|159094.9|159219.7|159089.7|28
1656050170000|2022-06-24 05:56:10|159221.2|159091.2|159231.4|159101.4|159231.4|159101.4|159220.9|159090.9|27
1656050180000|2022-06-24 05:56:20|159229.2|159099.2|159234.4|159104.4|159246.3|159116.3|159227.7|159097.7|28
1656050190000|2022-06-24 05:56:30|159238|159108|159230.9|159100.9|159243.6|159113.6|159221.8|159091.8|30
1656050200000|2022-06-24 05:56:40|159225.7|159095.7|159224.3|159094.3|159230.3|159100.3|159224.3|159094.3|31
1656050210000|2022-06-24 05:56:50|159223.8|159093.8|159227.4|159097.4|159228.7|159098.7|159221.2|159091.2|28
1656050220000|2022-06-24 05:57:00|159227.8|159097.8|159228.1|159098.1|159230.6|159100.6|159218.6|159088.6|32
1656050230000|2022-06-24 05:57:10|159225.7|159095.7|159221.4|159091.4|159228.6|159098.6|159220.6|159090.6|28
1656050240000|2022-06-24 05:57:20|159223.6|159093.6|159223.1|159093.1|159227.6|159097.6|159222.4|159092.4|27
1656050250000|2022-06-24 05:57:30|159224.9|159094.9|159218.1|159088.1|159226.4|159096.4|159218|159088|24
1656050260000|2022-06-24 05:57:40|159220.1|159090.1|159239.5|159109.5|159245.7|159115.7|159217.2|159087.2|28
1656050270000|2022-06-24 05:57:50|159234.2|159104.2|159243.9|159113.9|159248.8|159118.8|159234.2|159104.2|26
1656050280000|2022-06-24 05:58:00|159242.8|159112.8|159240.6|159110.6|159244.8|159114.8|159237.8|159107.8|23
1656050290000|2022-06-24 05:58:10|159240.8|159110.8|159231.4|159101.4|159242.5|159112.5|159228.7|159098.7|28
1656050300000|2022-06-24 05:58:20|159232|159102|159235.4|159105.4|159238.7|159108.7|159230.8|159100.8|15
1656050310000|2022-06-24 05:58:30|159234.3|159104.3|159230.7|159100.7|159234.4|159104.4|159228.5|159098.5|11
1656050320000|2022-06-24 05:58:40|159232.7|159102.7|159233.8|159103.8|159242.6|159112.6|159230|159100|16
1656050330000|2022-06-24 05:58:50|159234|159104|159244.7|159114.7|159250.9|159120.9|159233.8|159103.8|17
1656050340000|2022-06-24 05:59:00|159245.7|159115.7|159234.2|159104.2|159247|159117|159234.2|159104.2|25
1656050350000|2022-06-24 05:59:10|159233.1|159103.1|159220.3|159090.3|159237.1|159107.1|159209.2|159079.2|28
1656050360000|2022-06-24 05:59:20|159230.4|159100.4|159224.3|159094.3|159233.8|159103.8|159220.8|159090.8|28
1656050370000|2022-06-24 05:59:30|159220.7|159090.7|159216.7|159086.7|159243.5|159113.5|159216.7|159086.7|25
1656050380000|2022-06-24 05:59:40|159213.5|159083.5|159218.9|159088.9|159222.6|159092.6|159213.1|159083.1|36
1656050390000|2022-06-24 05:59:50|159218|159088|159224|159094|159226.7|159096.7|159217.3|159087.3|25
1656050400000|2022-06-24 06:00:00|159220|159090|159257.2|159127.2|159263.8|159133.8|159220|159090|38
1656050410000|2022-06-24 06:00:10|159254.7|159124.7|159248.6|159118.6|159255.6|159125.6|159239.8|159109.8|37
1656050420000|2022-06-24 06:00:20|159248|159118|159241.5|159111.5|159249.4|159119.4|159227.7|159097.7|39
1656050430000|2022-06-24 06:00:30|159242|159112|159261.1|159131.1|159263.8|159133.8|159239.1|159109.1|32
1656050440000|2022-06-24 06:00:40|159259.2|159129.2|159273.1|159143.1|159294.7|159164.7|159251.6|159121.6|36
1656050450000|2022-06-24 06:00:50|159275.9|159145.9|159292.7|159162.7|159297|159167|159275.9|159145.9|32
1656050460000|2022-06-24 06:01:00|159292.9|159162.9|159294.2|159164.2|159294.6|159164.6|159290.7|159160.7|29
1656050470000|2022-06-24 06:01:10|159296.7|159166.7|159296.7|159166.7|159298.9|159168.9|159292|159162|30
1656050480000|2022-06-24 06:01:20|159296.6|159166.6|159320.5|159190.5|159330.5|159200.5|159296.6|159166.6|35
1656050490000|2022-06-24 06:01:30|159319.9|159189.9|159319.3|159189.3|159324.4|159194.4|159315.9|159185.9|35
1656050500000|2022-06-24 06:01:40|159325.7|159195.7|159357.9|159227.9|159371.4|159241.4|159318.7|159188.7|32
1656050510000|2022-06-24 06:01:50|159349.2|159219.2|159335.4|159205.4|159349.2|159219.2|159335.4|159205.4|36
1656050520000|2022-06-24 06:02:00|159333.2|159203.2|159330.2|159200.2|159351.2|159221.2|159321.2|159191.2|40
1656050530000|2022-06-24 06:02:10|159325.5|159195.5|159328.6|159198.6|159334.8|159204.8|159314.6|159184.6|39
1656050540000|2022-06-24 06:02:20|159328.4|159198.4|159329.3|159199.3|159332.4|159202.4|159326.8|159196.8|30
1656050550000|2022-06-24 06:02:30|159331.1|159201.1|159334.2|159204.2|159348.2|159218.2|159330.8|159200.8|33
1656050560000|2022-06-24 06:02:40|159346.7|159216.7|159303.7|159173.7|159348.6|159218.6|159293.1|159163.1|32
1656050570000|2022-06-24 06:02:50|159304.3|159174.3|159298.3|159168.3|159304.3|159174.3|159295.2|159165.2|25
1656050580000|2022-06-24 06:03:00|159297|159167|159304.8|159174.8|159305.7|159175.7|159293.7|159163.7|24
1656050590000|2022-06-24 06:03:10|159303.7|159173.7|159306|159176|159317.3|159187.3|159301.6|159171.6|20
1656050600000|2022-06-24 06:03:20|159302.5|159172.5|159286.4|159156.4|159302.6|159172.6|159282.7|159152.7|37
1656050610000|2022-06-24 06:03:30|159283.8|159153.8|159266.7|159136.7|159287.7|159157.7|159264.6|159134.6|32
1656050620000|2022-06-24 06:03:40|159268.7|159138.7|159269.8|159139.8|159277.5|159147.5|159263.1|159133.1|27
1656050630000|2022-06-24 06:03:50|159271.1|159141.1|159266.9|159136.9|159272.5|159142.5|159263.4|159133.4|29
1656050640000|2022-06-24 06:04:00|159265.7|159135.7|159282.8|159152.8|159289.4|159159.4|159263.6|159133.6|36
1656050650000|2022-06-24 06:04:10|159290.1|159160.1|159290.3|159160.3|159297.3|159167.3|159287.7|159157.7|35
1656050660000|2022-06-24 06:04:20|159291.9|159161.9|159272.5|159142.5|159296.4|159166.4|159270|159140|31
1656050670000|2022-06-24 06:04:30|159274.9|159144.9|159242.2|159112.2|159274.9|159144.9|159239.8|159109.8|24
1656050680000|2022-06-24 06:04:40|159242.3|159112.3|159240.8|159110.8|159243.3|159113.3|159240.7|159110.7|17
1656050690000|2022-06-24 06:04:50|159239.8|159109.8|159241.4|159111.4|159254.2|159124.2|159215.5|159085.5|37
1656050700000|2022-06-24 06:05:00|159232.6|159102.6|159248.1|159118.1|159250.7|159120.7|159230.6|159100.6|38
1656050710000|2022-06-24 06:05:10|159243.1|159113.1|159216.9|159086.9|159243.3|159113.3|159215.9|159085.9|33
1656050720000|2022-06-24 06:05:20|159217.8|159087.8|159241.5|159111.5|159241.5|159111.5|159215.3|159085.3|33
1656050730000|2022-06-24 06:05:30|159251|159121|159230.9|159100.9|159251|159121|159229|159099|27
1656050740000|2022-06-24 06:05:40|159230.6|159100.6|159225.3|159095.3|159231.8|159101.8|159212.7|159082.7|34
1656050750000|2022-06-24 06:05:50|159221.5|159091.5|159225.8|159095.8|159228.8|159098.8|159221.5|159091.5|21
1656050760000|2022-06-24 06:06:00|159229.9|159099.9|159232.9|159102.9|159238.7|159108.7|159226.6|159096.6|33
1656050770000|2022-06-24 06:06:10|159233.6|159103.6|159232.3|159102.3|159237.8|159107.8|159231.8|159101.8|32
1656050780000|2022-06-24 06:06:20|159232.8|159102.8|159213.5|159083.5|159232.8|159102.8|159208.5|159078.5|32
1656050790000|2022-06-24 06:06:30|159215.1|159085.1|159211|159081|159219|159089|159210.4|159080.4|31
1656050800000|2022-06-24 06:06:40|159210.2|159080.2|159208.1|159078.1|159212.6|159082.6|159206.8|159076.8|25
1656050810000|2022-06-24 06:06:50|159208.3|159078.3|159208.6|159078.6|159223.3|159093.3|159204.7|159074.7|33
1656050820000|2022-06-24 06:07:00|159213.6|159083.6|159215.5|159085.5|159223.6|159093.6|159206.4|159076.4|33
1656050830000|2022-06-24 06:07:10|159216.5|159086.5|159220.3|159090.3|159229|159099|159213.6|159083.6|32
1656050840000|2022-06-24 06:07:20|159218.2|159088.2|159213.8|159083.8|159219.1|159089.1|159210.2|159080.2|26
1656050850000|2022-06-24 06:07:30|159212|159082|159214.1|159084.1|159218.6|159088.6|159211.7|159081.7|25
1656050860000|2022-06-24 06:07:40|159211.4|159081.4|159221.9|159091.9|159222|159092|159210.1|159080.1|25
1656050870000|2022-06-24 06:07:50|159215.4|159085.4|159220.1|159090.1|159228|159098|159215.4|159085.4|28
1656050880000|2022-06-24 06:08:00|159224.5|159094.5|159238.6|159108.6|159246.4|159116.4|159219.6|159089.6|27
1656050890000|2022-06-24 06:08:10|159239.2|159109.2|159231.2|159101.2|159239.2|159110.9|159200.9|159095.5|29
1656050900000|2022-06-24 06:08:20|159232.5|159102.5|159224.6|159094.6|159233|159103|159224.6|159094.6|27
1656050910000|2022-06-24 06:08:30|159224.2|159094.2|159232.7|159102.7|159235.9|159105.9|159224.2|159094.2|30
1656050920000|2022-06-24 06:08:40|159235.7|159105.7|159222.7|159092.7|159235.7|159105.7|159211.3|159081.3|27
1656050930000|2022-06-24 06:08:50|159222.5|159092.5|159222.1|159092.1|159231.3|159105.8|159194.9|159091.1|28
1656050940000|2022-06-24 06:09:00|159221.7|159091.7|159201.3|159111.3|159224.7|159113.1|159198|159086.6|26
1656050950000|2022-06-24 06:09:10|159200.5|159110.5|159221|159091|159228.2|159115.4|159200.5|159090.9|13
1656050960000|2022-06-24 06:09:20|159223.9|159093.9|159203.7|159113.7|159223.9|159113.7|159198.3|159093|22
1656050970000|2022-06-24 06:09:30|159203.6|159113.6|159239|159109|159248.1|159131.1|159203.5|159099.2|32
1656050980000|2022-06-24 06:09:40|159229.7|159099.7|159245.8|159115.8|159245.8|159115.8|159228.1|159098.1|32
1656050990000|2022-06-24 06:09:50|159255.6|159125.6|159254.2|159164.2|159275.6|159164.2|159248.2|159119.9|35
1656051000000|2022-06-24 06:10:00|159253.6|159163.6|159268.5|159178.5|159292|159183|159252.6|159153.7|37
1656051010000|2022-06-24 06:10:10|159265.1|159175.1|159252.5|159162.5|159279.1|159178.6|159245.8|159144|36
1656051020000|2022-06-24 06:10:20|159252.6|159162.6|159284|159154|159290.4|159169.2|159250.9|159146.5|33
1656051030000|2022-06-24 06:10:30|159281.3|159151.3|159282.5|159152.5|159287.4|159172.9|159259|159148.5|32
1656051040000|2022-06-24 06:10:40|159281|159151|159244.4|159154.4|159282.3|159164.1|159232|159142|37
1656051050000|2022-06-24 06:10:50|159248|159158|159235.9|159105.9|159275.4|159158|159215.6|159104.9|30
1656051060000|2022-06-24 06:11:00|159240.7|159110.7|159215.5|159125.5|159240.7|159125.5|159202|159087.4|30
1656051070000|2022-06-24 06:11:10|159228|159098|159231.4|159101.4|159236.6|159106.6|159226.5|159096.5|36
1656051080000|2022-06-24 06:11:20|159231.1|159101.1|159220.9|159090.9|159232.3|159102.3|159217.9|159087.9|27
1656051090000|2022-06-24 06:11:30|159222.9|159092.9|159218.4|159088.4|159227.3|159097.3|159218.4|159088.4|17
1656051100000|2022-06-24 06:11:40|159218.1|159088.1|159242.4|159112.4|159246.9|159156.9|159215.3|159087.2|27
1656051110000|2022-06-24 06:11:50|159240.1|159110.1|159226.2|159096.2|159240.1|159124.2|159213.1|159094.6|30
1656051120000|2022-06-24 06:12:00|159226.7|159096.7|159325.9|159195.9|159331.8|159201.8|159182.1|159085.6|34
1656051130000|2022-06-24 06:12:10|159337|159207|159313.3|159183.3|159341.2|159212.5|159302.5|159183.3|25
1656051140000|2022-06-24 06:12:20|159284.4|159194.4|159313.3|159183.3|159336.6|159206.6|159284.4|159175.4|27
1656051150000|2022-06-24 06:12:30|159312.1|159182.1|159313.1|159183.1|159321.9|159191.9|159310.6|159180.6|13
1656051160000|2022-06-24 06:12:40|159313.9|159183.9|159306.2|159176.2|159313.9|159183.9|159306.2|159176.2|16
1656051170000|2022-06-24 06:12:50|159306.1|159176.1|159292.1|159202.1|159317.5|159202.1|159292.1|159175.9|13
1656051180000|2022-06-24 06:13:00|159287.2|159197.2|159305.1|159175.1|159314.5|159197.2|159286.1|159174.8|20
1656051190000|2022-06-24 06:13:10|159305.8|159175.8|159286.5|159196.5|159312.1|159197.6|159283.7|159174|18
1656051200000|2022-06-24 06:13:20|159287.7|159197.7|159304|159174|159307.2|159197.7|159287.7|159173|6
1656051210000|2022-06-24 06:13:30|159299.5|159169.5|159280.6|159190.6|159302.7|159190.6|159280.5|159169.5|7
1656051220000|2022-06-24 06:13:40|159280.9|159190.9|159302.1|159172.1|159317.5|159192|159280.7|159172.1|10
1656051230000|2022-06-24 06:13:50|159286.1|159196.1|159304.1|159174.1|159308.6|159196.6|159286.1|159174|12
1656051240000|2022-06-24 06:14:00|159299.4|159169.4|159311.1|159181.1|159312.5|159182.5|159299.4|159169.4|6
1656051250000|2022-06-24 06:14:10|159304.6|159174.6|159303.7|159173.7|159305.3|159175.3|159303.6|159173.6|8
1656051260000|2022-06-24 06:14:20|159304.4|159174.4|159302.4|159172.4|159305.3|159175.3|159302.4|159172.4|8
1656051270000|2022-06-24 06:14:30|159302.8|159172.8|159285.8|159195.8|159304.1|159196.2|159284.8|159172.8|10
1656051280000|2022-06-24 06:14:40|159283.2|159193.2|159282.3|159192.3|159283.2|159193.2|159282.3|159192.3|3
1656051290000|2022-06-24 06:14:50|159280.5|159190.5|159283.1|159193.1|159284.7|159194.7|159280.5|159190.5|4
1656051300000|2022-06-24 06:15:00|159283.8|159193.8|159280.6|159190.6|159284.1|159194.1|159280.6|159190.6|11
1656051310000|2022-06-24 06:15:10|159280.5|159190.5|159276.9|159186.9|159280.5|159190.5|159274.9|159184.9|14
1656051320000|2022-06-24 06:15:20|159273.3|159183.3|159236.1|159146.1|159276.9|159186.9|159233.3|159143.3|15
1656051330000|2022-06-24 06:15:30|159236|159146|159234.2|159144.2|159237.3|159147.3|159234.1|159144.1|13
1656051340000|2022-06-24 06:15:40|159234|159144|159236.5|159146.5|159237.8|159147.8|159233.5|159143.5|10
1656051350000|2022-06-24 06:15:50|159236.2|159146.2|159275.9|159185.9|159275.9|159185.9|159235.2|159145.2|21
1656051360000|2022-06-24 06:16:00|159274.8|159184.8|159277.3|159187.3|159277.8|159187.8|159274.1|159184.1|21
1656051370000|2022-06-24 06:16:10|159275.9|159185.9|159277.2|159187.2|159278.3|159188.3|159275.5|159185.5|17
1656051380000|2022-06-24 06:16:20|159276.9|159186.9|159276.1|159186.1|159280.7|159190.7|159276.1|159186.1|13
1656051390000|2022-06-24 06:16:30|159277|159187|159275.2|159185.2|159278|159188|159275.2|159185.2|13
1656051400000|2022-06-24 06:16:40|159275.6|159185.6|159284.2|159194.2|159284.2|159194.2|159275.6|159185.6|13
1656051410000|2022-06-24 06:16:50|159284.6|159194.6|159297.8|159207.8|159303.6|159213.6|159284.6|159194.6|17
1656051420000|2022-06-24 06:17:00|159299.6|159209.6|159419.7|159329.7|159425|159335|159299.6|159209.6|36
1656051430000|2022-06-24 06:17:10|159423.7|159333.7|159446.9|159356.9|159446.9|159356.9|159416.8|159326.8|28
1656051440000|2022-06-24 06:17:20|159446.8|159356.8|159470.6|159380.6|159470.6|159380.6|159445.2|159355.2|29
1656051450000|2022-06-24 06:17:30|159471|159381|159482.3|159352.3|159485.2|159381|159471|159348.7|20
1656051460000|2022-06-24 06:17:40|159482.5|159352.5|159476.3|159386.3|159489.5|159386.8|159465.1|159351.3|25
1656051470000|2022-06-24 06:17:50|159476.9|159386.9|159552.8|159422.8|159552.8|159439.2|159476.9|159386.9|23
1656051480000|2022-06-24 06:18:00|159548.8|159418.8|159544.6|159414.6|159554.7|159424.7|159540.9|159410.9|23
1656051490000|2022-06-24 06:18:10|159543|159413|159540.6|159410.6|159544|159414|159540.2|159410.2|20
1656051500000|2022-06-24 06:18:20|159539.7|159409.7|159498.9|159368.9|159542.5|159412.5|159474.2|159366.8|30
1656051510000|2022-06-24 06:18:30|159498.2|159368.2|159481.1|159391.1|159498.4|159396.8|159478|159359.7|23
1656051520000|2022-06-24 06:18:40|159480.1|159390.1|159463.6|159373.6|159493.1|159390.3|159460.7|159363.1|24
1656051530000|2022-06-24 06:18:50|159463.8|159373.8|159460.4|159370.4|159466.9|159376.9|159457.2|159367.2|14
1656051540000|2022-06-24 06:19:00|159460.2|159370.2|159482|159352|159482|159371.5|159457|159345.4|18
1656051550000|2022-06-24 06:19:10|159482.3|159352.3|159438.9|159308.9|159484|159354|159432.5|159302.5|20
1656051560000|2022-06-24 06:19:20|159433.8|159303.8|159429.8|159299.8|159440.3|159329.5|159416.4|159290.2|27
1656051570000|2022-06-24 06:19:30|159431.9|159301.9|159435.4|159305.4|159435.5|159305.5|159431.2|159301.2|24
1656051580000|2022-06-24 06:19:40|159434.7|159304.7|159415|159325|159435.9|159327.7|159415|159304|9
1656051590000|2022-06-24 06:19:50|159407.8|159317.8|159411.6|159321.6|159412|159322|159407|159317|15
1656051600000|2022-06-24 06:20:00|159408.8|159318.8|159411.2|159321.2|159411.9|159321.9|159408.4|159318.4|13
1656051610000|2022-06-24 06:20:10|159410.8|159320.8|159407.5|159317.5|159411.4|159321.4|159400.4|159310.4|17
1656051620000|2022-06-24 06:20:20|159407|159317|159390.2|159300.2|159407|159317|159389.8|159299.8|19
1656051630000|2022-06-24 06:20:30|159393.7|159303.7|159389.9|159299.9|159416.1|159305.4|159388.6|159284.4|11
1656051640000|2022-06-24 06:20:40|159389|159299|159396|159306|159396|159306|159382.5|159292.5|20
1656051650000|2022-06-24 06:20:50|159397.4|159307.4|159405.5|159315.5|159405.5|159315.5|159395.5|159305.5|20
1656051660000|2022-06-24 06:21:00|159405.8|159315.8|159405.4|159315.4|159406.1|159316.1|159403.4|159313.4|11
1656051670000|2022-06-24 06:21:10|159405.3|159315.3|159410.3|159320.3|159415.1|159325.1|159405.3|159315.3|19
1656051680000|2022-06-24 06:21:20|159414.9|159324.9|159429.1|159339.1|159433.5|159343.5|159414.9|159324.9|16
1656051690000|2022-06-24 06:21:30|159429.6|159339.6|159427.7|159337.7|159431.1|159341.1|159427.6|159337.6|9
1656051700000|2022-06-24 06:21:40|159428.4|159338.4|159425.7|159335.7|159433|159343|159424.7|159334.7|13
1656051710000|2022-06-24 06:21:50|159424.7|159334.7|159466.4|159376.4|159466.4|159376.4|159418.7|159328.7|21
1656051720000|2022-06-24 06:22:00|159470.2|159380.2|159471.5|159381.5|159485.6|159385.9|159465.9|159355.6|25
1656051730000|2022-06-24 06:22:10|159490.8|159360.8|159467|159377|159490.8|159378.5|159465.2|159358.1|23
1656051740000|2022-06-24 06:22:20|159466.9|159376.9|159451.1|159361.1|159466.9|159376.9|159450.6|159360.6|24
1656051750000|2022-06-24 06:22:30|159450.9|159360.9|159471.9|159341.9|159471.9|159361.1|159444.3|159340.1|19
1656051760000|2022-06-24 06:22:40|159471.8|159341.8|159470.7|159340.7|159471.8|159341.8|159467.6|159337.6|25
1656051770000|2022-06-24 06:22:50|159467.6|159337.6|159469.6|159339.6|159469.6|159339.6|159467.4|159337.4|14
1656051780000|2022-06-24 06:23:00|159469.5|159339.5|159458.9|159368.9|159475|159369.1|159448.3|159339|25
1656051790000|2022-06-24 06:23:10|159459.9|159369.9|159458.7|159368.7|159459.9|159369.9|159450.7|159360.7|18
1656051800000|2022-06-24 06:23:20|159458.8|159368.8|159459.1|159369.1|159460.8|159370.8|159457.5|159367.5|13
1656051810000|2022-06-24 06:23:30|159458.8|159368.8|159459.6|159369.6|159459.6|159369.6|159458.3|159368.3|8
1656051820000|2022-06-24 06:23:40|159460|159370|159480.9|159350.9|159484.2|159371.3|159454.6|159349.6|16
1656051830000|2022-06-24 06:23:50|159481.1|159351.1|159485.9|159355.9|159487.5|159369|159450.8|159345.2|25
1656051840000|2022-06-24 06:24:00|159486.6|159356.6|159487.7|159357.7|159491.9|159361.9|159483.9|159353.9|14
1656051850000|2022-06-24 06:24:10|159488.6|159358.6|159486.3|159356.3|159489.7|159359.7|159483.7|159353.7|21
1656051860000|2022-06-24 06:24:20|159487.2|159357.2|159480.8|159350.8|159489.3|159359.3|159477.8|159347.8|21
1656051870000|2022-06-24 06:24:30|159479.7|159349.7|159474|159344|159483.1|159353.1|159461.5|159331.5|29
1656051880000|2022-06-24 06:24:40|159473.2|159343.2|159482.4|159352.4|159485.2|159355.2|159471.1|159341.1|32
1656051890000|2022-06-24 06:24:50|159483.6|159353.6|159483.1|159353.1|159485.8|159355.8|159481.2|159351.2|16
1656051900000|2022-06-24 06:25:00|159486.8|159356.8|159487.5|159357.5|159488.8|159358.8|159486.4|159356.4|14
1656051910000|2022-06-24 06:25:10|159487.6|159357.6|159473.6|159343.6|159487.6|159357.6|159468.9|159338.9|15
1656051920000|2022-06-24 06:25:20|159465.6|159335.6|159476.1|159346.1|159477|159347|159455.8|159325.8|22
1656051930000|2022-06-24 06:25:30|159477.2|159347.2|159478|159348|159478.2|159348.2|159475.5|159345.5|13
1656051940000|2022-06-24 06:25:40|159478.1|159348.1|159476.8|159346.8|159478.3|159348.3|159475.4|159345.4|8
1656051950000|2022-06-24 06:25:50|159477.3|159347.3|159485.5|159355.5|159485.5|159355.5|159473|159343|9
1656051960000|2022-06-24 06:26:00|159481.3|159351.3|159480.9|159350.9|159483.6|159353.6|159471|159341|18
1656051970000|2022-06-24 06:26:10|159479.4|159349.4|159478.6|159348.6|159481.4|159351.4|159476|159346|14
1656051980000|2022-06-24 06:26:20|159474.9|159344.9|159450.3|159320.3|159478.2|159355.2|159426.2|159320.3|28
1656051990000|2022-06-24 06:26:30|159431.9|159301.9|159397.8|159307.8|159431.9|159311|159394.2|159295.9|16
1656052000000|2022-06-24 06:26:40|159400.3|159310.3|159396.1|159306.1|159400.3|159310.3|159395|159305|9
1656052010000|2022-06-24 06:26:50|159415.8|159285.8|159403.2|159273.2|159415.9|159285.9|159392.7|159262.7|31
1656052020000|2022-06-24 06:27:00|159403.1|159273.1|159410.5|159280.5|159410.5|159280.5|159403.1|159273.1|21
1656052030000|2022-06-24 06:27:10|159411.4|159281.4|159422.9|159292.9|159422.9|159313.2|159394|159281.3|16
1656052040000|2022-06-24 06:27:20|159422.3|159292.3|159405.9|159315.9|159422.8|159315.9|159401.9|159292.3|11
1656052050000|2022-06-24 06:27:30|159405.4|159315.4|159414.6|159324.6|159414.6|159324.6|159405.4|159315.4|11
1656052060000|2022-06-24 06:27:40|159414.5|159324.5|159415.2|159325.2|159419.5|159329.5|159410.6|159320.6|16
1656052070000|2022-06-24 06:27:50|159415|159325|159530.1|159400.1|159531.9|159417.3|159415|159325|21
1656052080000|2022-06-24 06:28:00|159532|159402|159520.2|159390.2|159532|159402|159519|159389|23
1656052090000|2022-06-24 06:28:10|159518.8|159388.8|159521.3|159391.3|159532.1|159402.1|159518.8|159388.8|27
1656052100000|2022-06-24 06:28:20|159521.2|159391.2|159519.4|159389.4|159521.6|159391.6|159514.7|159384.7|27
1656052110000|2022-06-24 06:28:30|159520.4|159390.4|159522.1|159392.1|159522.2|159392.2|159511.8|159381.8|16
1656052120000|2022-06-24 06:28:40|159518.6|159388.6|159513.9|159383.9|159518.6|159388.6|159508.6|159378.6|12
1656052130000|2022-06-24 06:28:50|159513.4|159383.4|159469.7|159339.7|159514.6|159384.6|159463.5|159333.5|24
1656052140000|2022-06-24 06:29:00|159470.6|159340.6|159465.5|159335.5|159472.7|159342.7|159461.1|159331.1|19
1656052150000|2022-06-24 06:29:10|159466.7|159336.7|159463.9|159333.9|159467.5|159337.5|159461.1|159331.1|21
1656052160000|2022-06-24 06:29:20|159463.8|159333.8|159461.2|159331.2|159463.8|159333.8|159459.6|159329.6|15
1656052170000|2022-06-24 06:29:30|159460.1|159330.1|159465.6|159335.6|159466|159336|159458.4|159328.4|20
1656052180000|2022-06-24 06:29:40|159466.1|159336.1|159442.9|159352.9|159466.1|159354.9|159440.4|159334.2|22
1656052190000|2022-06-24 06:29:50|159442.7|159352.7|159438.9|159348.9|159448.3|159358.3|159437.4|159347.4|29
1656052200000|2022-06-24 06:30:00|159438.8|159348.8|159437.1|159347.1|159444|159354|159437|159347|31
1656052210000|2022-06-24 06:30:10|159437|159347|159446.7|159356.7|159447.1|159357.1|159435.3|159345.3|30
1656052220000|2022-06-24 06:30:20|159447.3|159357.3|159517.1|159427.1|159517.5|159427.5|159446.3|159356.3|28
1656052230000|2022-06-24 06:30:30|159515.7|159425.7|159520.6|159430.6|159530.2|159440.2|159510.6|159420.6|35
1656052240000|2022-06-24 06:30:40|159517.8|159427.8|159508.6|159418.6|159524.4|159434.4|159508.6|159418.6|31
1656052250000|2022-06-24 06:30:50|159512.7|159422.7|159521.8|159431.8|159526|159436|159505.5|159415.5|31
1656052260000|2022-06-24 06:31:00|159524.1|159434.1|159571.5|159481.5|159571.5|159481.5|159519.4|159429.4|24
1656052270000|2022-06-24 06:31:10|159572.3|159482.3|159581.8|159491.8|159589.3|159499.3|159567.4|159477.4|28
1656052280000|2022-06-24 06:31:20|159586.5|159496.5|159585.6|159495.6|159588.4|159498.4|159581.9|159491.9|11
1656052290000|2022-06-24 06:31:30|159585.8|159495.8|159550|159460|159585.8|159495.8|159550|159460|29
1656052300000|2022-06-24 06:31:40|159550.2|159460.2|159545.8|159455.8|159550.8|159460.8|159545.7|159455.7|17
1656052310000|2022-06-24 06:31:50|159547.6|159457.6|159554|159464|159555.5|159465.5|159545.3|159455.3|26
1656052320000|2022-06-24 06:32:00|159553.9|159463.9|159550.4|159460.4|159556.3|159466.3|159543.9|159453.9|17
1656052330000|2022-06-24 06:32:10|159551.4|159461.4|159554|159464|159559.1|159469.1|159543.4|159453.4|28
1656052340000|2022-06-24 06:32:20|159559.7|159469.7|159560.9|159470.9|159562.5|159472.5|159558.2|159468.2|31
1656052350000|2022-06-24 06:32:30|159560.8|159470.8|159558.4|159468.4|159561.4|159471.4|159557.8|159467.8|16
1656052360000|2022-06-24 06:32:40|159559|159469|159553.1|159463.1|159559|159469|159549|159459|17
1656052370000|2022-06-24 06:32:50|159551.5|159461.5|159555.8|159465.8|159558.8|159468.8|159550.1|159460.1|16
1656052380000|2022-06-24 06:33:00|159555.6|159465.6|159557.6|159467.6|159559|159469|159544.6|159454.6|30
1656052390000|2022-06-24 06:33:10|159558.9|159468.9|159557.5|159467.5|159560.6|159470.6|159555.5|159465.5|19
1656052400000|2022-06-24 06:33:20|159558.3|159468.3|159589|159499|159589|159499|159558.3|159468.3|15
1656052410000|2022-06-24 06:33:30|159588.2|159498.2|159576|159486|159599.6|159509.6|159560.4|159470.4|38
1656052420000|2022-06-24 06:33:40|159575.8|159485.8|159576.8|159486.8|159578.5|159488.5|159573.4|159483.4|26
1656052430000|2022-06-24 06:33:50|159577|159487|159577.8|159487.8|159603.1|159513.1|159574.7|159484.7|30
1656052440000|2022-06-24 06:34:00|159578.7|159488.7|159570|159480|159578.8|159488.8|159570|159480|34
1656052450000|2022-06-24 06:34:10|159571.9|159481.9|159570.4|159480.4|159572|159482|159569.4|159479.4|17
1656052460000|2022-06-24 06:34:20|159570.6|159480.6|159544.7|159454.7|159570.6|159480.6|159544.7|159454.7|26
1656052470000|2022-06-24 06:34:30|159544.9|159454.9|159543.6|159453.6|159548.2|159458.2|159543.6|159453.6|18
1656052480000|2022-06-24 06:34:40|159544.6|159454.6|159544.6|159454.6|159548.4|159458.4|159542.9|159452.9|16
1656052490000|2022-06-24 06:34:50|159545|159455|159579.4|159489.4|159583.5|159493.5|159544.8|159454.8|26
1656052500000|2022-06-24 06:35:00|159580.9|159490.9|159568.9|159478.9|159580.9|159490.9|159568.9|159478.9|26
1656052510000|2022-06-24 06:35:10|159569.8|159479.8|159561.7|159471.7|159571.2|159481.2|159561.7|159471.7|26
1656052520000|2022-06-24 06:35:20|159565.5|159475.5|159572|159482|159575|159485|159561.1|159471.1|33
1656052530000|2022-06-24 06:35:30|159572.2|159482.2|159578.8|159488.8|159582.3|159492.3|159569.2|159479.2|25
1656052540000|2022-06-24 06:35:40|159578.9|159488.9|159574.3|159484.3|159578.9|159488.9|159559|159469|33
1656052550000|2022-06-24 06:35:50|159574.1|159484.1|159589.1|159499.1|159597.4|159507.4|159572.4|159482.4|26
1656052560000|2022-06-24 06:36:00|159587.4|159497.4|159577.9|159487.9|159587.6|159497.6|159576.9|159486.9|30
1656052570000|2022-06-24 06:36:10|159577.3|159487.3|159528.5|159438.5|159577.3|159487.3|159525|159435|28
1656052580000|2022-06-24 06:36:20|159530.6|159440.6|159497.1|159407.1|159531.6|159441.6|159495.5|159405.5|35
1656052590000|2022-06-24 06:36:30|159496.6|159406.6|159499.7|159409.7|159503.3|159413.3|159488.6|159398.6|37
1656052600000|2022-06-24 06:36:40|159500.9|159410.9|159518.6|159428.6|159519.5|159429.5|159500.9|159410.9|35
1656052610000|2022-06-24 06:36:50|159517.9|159427.9|159511.9|159421.9|159517.9|159427.9|159511.9|159421.9|19
1656052620000|2022-06-24 06:37:00|159513.8|159423.8|159501.3|159411.3|159519.3|159429.3|159501.3|159411.3|9
1656052630000|2022-06-24 06:37:10|159498.1|159408.1|159493.4|159403.4|159499|159409|159483.1|159393.1|37
1656052640000|2022-06-24 06:37:20|159492.3|159402.3|159509.1|159419.1|159512.2|159422.2|159492.2|159402.2|28
1656052650000|2022-06-24 06:37:30|159509.2|159419.2|159495.4|159405.4|159509.2|159419.2|159485.7|159395.7|29
1656052660000|2022-06-24 06:37:40|159495.9|159405.9|159474.7|159384.7|159504.1|159414.1|159471.7|159381.7|36
1656052670000|2022-06-24 06:37:50|159473.3|159383.3|159487|159397|159487.7|159397.7|159471.3|159381.3|30
1656052680000|2022-06-24 06:38:00|159486.7|159396.7|159490.7|159400.7|159490.7|159400.7|159486.3|159396.3|28
1656052690000|2022-06-24 06:38:10|159490.6|159400.6|159476|159386|159490.6|159400.6|159476|159386|24
1656052700000|2022-06-24 06:38:20|159476.2|159386.2|159471.7|159381.7|159476.2|159386.2|159470.8|159380.8|29
1656052710000|2022-06-24 06:38:30|159471.2|159381.2|159482.6|159392.6|159483.2|159393.2|159471.2|159381.2|23
1656052720000|2022-06-24 06:38:40|159482.4|159392.4|159485.7|159395.7|159488.8|159398.8|159482.4|159392.4|16
1656052730000|2022-06-24 06:38:50|159485.9|159395.9|159475.4|159385.4|159485.9|159395.9|159475.4|159385.4|15
1656052740000|2022-06-24 06:39:00|159475.3|159385.3|159485.4|159395.4|159487.5|159397.5|159475.2|159385.2|20
1656052750000|2022-06-24 06:39:10|159485.6|159395.6|159481.6|159391.6|159486.1|159396.1|159481.6|159391.6|14
1656052760000|2022-06-24 06:39:20|159481|159391|159482.1|159392.1|159482.4|159392.4|159481|159391|14
1656052770000|2022-06-24 06:39:30|159481.8|159391.8|159470.1|159380.1|159484.4|159394.4|159468.4|159378.4|27
1656052780000|2022-06-24 06:39:40|159469|159379|159456.2|159366.2|159471.5|159381.5|159456.1|159366.1|33
1656052790000|2022-06-24 06:39:50|159453.7|159363.7|159436.1|159346.1|159453.7|159363.7|159434.8|159344.8|32
1656052800000|2022-06-24 06:40:00|159429.8|159339.8|159438.7|159348.7|159441.7|159351.7|159423|159333|38
1656052810000|2022-06-24 06:40:10|159439|159349|159447.7|159357.7|159447.7|159357.7|159433.6|159343.6|32
1656052820000|2022-06-24 06:40:20|159448|159358|159447.5|159357.5|159449.3|159359.3|159445.6|159355.6|25
1656052830000|2022-06-24 06:40:30|159447.1|159357.1|159458.1|159368.1|159458.2|159368.2|159447.1|159357.1|26
1656052840000|2022-06-24 06:40:40|159457.8|159367.8|159450|159360|159458.4|159368.4|159450|159360|17
1656052850000|2022-06-24 06:40:50|159451.2|159361.2|159446.4|159356.4|159451.2|159361.2|159443.4|159353.4|22
1656052860000|2022-06-24 06:41:00|159445.8|159355.8|159442.9|159352.9|159447|159357|159442.9|159352.9|24
1656052870000|2022-06-24 06:41:10|159442.2|159352.2|159442.5|159352.5|159442.5|159352.5|159428.6|159338.6|33
1656052880000|2022-06-24 06:41:20|159441.8|159351.8|159449.3|159359.3|159453|159363|159437.4|159347.4|29
1656052890000|2022-06-24 06:41:30|159453.1|159363.1|159430.3|159340.3|159453.1|159363.1|159429.8|159339.8|33
1656052900000|2022-06-24 06:41:40|159427.6|159337.6|159425.4|159335.4|159429.3|159339.3|159420.5|159330.5|35
1656052910000|2022-06-24 06:41:50|159427.2|159337.2|159428.7|159338.7|159429.7|159339.7|159423.3|159333.3|22
1656052920000|2022-06-24 06:42:00|159428.1|159338.1|159431.3|159341.3|159431.3|159341.3|159425.8|159335.8|29
1656052930000|2022-06-24 06:42:10|159429.9|159339.9|159438.3|159348.3|159438.4|159348.4|159427.4|159337.4|25
1656052940000|2022-06-24 06:42:20|159436.9|159346.9|159442.1|159352.1|159445.3|159355.3|159436.4|159346.4|20
1656052950000|2022-06-24 06:42:30|159438.3|159348.3|159441|159351|159490.9|159400.9|159437.5|159347.5|22
1656052960000|2022-06-24 06:42:40|159437.3|159347.3|159439.6|159349.6|159441.9|159351.9|159435|159345|20
1656052970000|2022-06-24 06:42:50|159437.6|159347.6|159441.2|159351.2|159446.3|159356.3|159436.9|159346.9|25
1656052980000|2022-06-24 06:43:00|159440.8|159350.8|159407.7|159317.7|159445.3|159355.3|159407.7|159317.7|29
1656052990000|2022-06-24 06:43:10|159407.8|159317.8|159400.9|159310.9|159407.8|159317.8|159397|159307|31
1656053000000|2022-06-24 06:43:20|159401.5|159311.5|159399.9|159309.9|159411|159321|159395|159305|33
1656053010000|2022-06-24 06:43:30|159398.8|159308.8|159386|159296|159412.4|159322.4|159377.8|159287.8|37
1656053020000|2022-06-24 06:43:40|159381.9|159291.9|159353.6|159263.6|159385.4|159295.4|159353.5|159263.5|29
1656053030000|2022-06-24 06:43:50|159350.8|159260.8|159353.7|159263.7|159356.8|159266.8|159350.7|159260.7|17
1656053040000|2022-06-24 06:44:00|159352.8|159262.8|159358|159268|159359.3|159269.3|159343.3|159253.3|34
1656053050000|2022-06-24 06:44:10|159356.4|159266.4|159363.1|159273.1|159366|159276|159352.7|159262.7|22
1656053060000|2022-06-24 06:44:20|159360.3|159270.3|159354.4|159264.4|159365.7|159275.7|159340.2|159250.2|31
1656053070000|2022-06-24 06:44:30|159354.6|159264.6|159341.1|159251.1|159355.6|159265.6|159335.4|159245.4|32
1656053080000|2022-06-24 06:44:40|159343.8|159253.8|159370.1|159280.1|159376.7|159286.7|159342.4|159252.4|35
1656053090000|2022-06-24 06:44:50|159372|159282|159370.3|159280.3|159372.9|159282.9|159354.4|159264.4|30
1656053100000|2022-06-24 06:45:00|159371.8|159281.8|159364.1|159274.1|159401.7|159311.7|159362.4|159272.4|31
1656053110000|2022-06-24 06:45:10|159372.8|159282.8|159390.8|159300.8|159391|159301|159364.5|159274.5|35
1656053120000|2022-06-24 06:45:20|159389.9|159299.9|159355.3|159265.3|159393|159303|159354.9|159264.9|32
1656053130000|2022-06-24 06:45:30|159356.1|159266.1|159362.5|159272.5|159364.7|159274.7|159355|159265|28
1656053140000|2022-06-24 06:45:40|159362|159272|159360.7|159270.7|159364.2|159274.2|159359|159269|24
1656053150000|2022-06-24 06:45:50|159360.9|159270.9|159359|159269|159364.5|159274.5|159344.5|159254.5|29
1656053160000|2022-06-24 06:46:00|159361.1|159271.1|159359.2|159269.2|159361.4|159271.4|159346.6|159256.6|31
1656053170000|2022-06-24 06:46:10|159359.3|159269.3|159355.5|159265.5|159360.4|159270.4|159353|159263|29
1656053180000|2022-06-24 06:46:20|159354.9|159264.9|159323.3|159233.3|159355.6|159265.6|159319.9|159229.9|35
1656053190000|2022-06-24 06:46:30|159326.2|159236.2|159324.5|159234.5|159328.7|159238.7|159322.9|159232.9|33
1656053200000|2022-06-24 06:46:40|159323.5|159233.5|159311.7|159221.7|159324.8|159234.8|159298.7|159208.7|33
1656053210000|2022-06-24 06:46:50|159309.5|159219.5|159309.8|159219.8|159313.6|159223.6|159304.8|159214.8|37
1656053220000|2022-06-24 06:47:00|159309.9|159219.9|159310.6|159220.6|159318|159228|159297.7|159207.7|31
1656053230000|2022-06-24 06:47:10|159310.5|159220.5|159314.2|159224.2|159318.3|159228.3|159310.5|159220.5|29
1656053240000|2022-06-24 06:47:20|159314.6|159224.6|159314.8|159224.8|159317.9|159227.9|159312.9|159222.9|28
1656053250000|2022-06-24 06:47:30|159315|159225|159325.6|159235.6|159326.2|159236.2|159315|159225|26
1656053260000|2022-06-24 06:47:40|159323.9|159233.9|159317.9|159227.9|159323.9|159233.9|159317.5|159227.5|18
1656053270000|2022-06-24 06:47:50|159319.5|159229.5|159301.9|159211.9|159321.1|159231.1|159300.2|159210.2|33
1656053280000|2022-06-24 06:48:00|159302.6|159212.6|159303.2|159213.2|159311.5|159221.5|159301.2|159211.2|33
1656053290000|2022-06-24 06:48:10|159304|159214|159304.8|159214.8|159304.8|159214.8|159300.4|159210.4|24
1656053300000|2022-06-24 06:48:20|159303.3|159213.3|159301.9|159211.9|159303.5|159213.5|159297.2|159207.2|23
1656053310000|2022-06-24 06:48:30|159301.4|159211.4|159318.4|159228.4|159320|159230|159301.4|159211.4|21
1656053320000|2022-06-24 06:48:40|159318.8|159228.8|159318.5|159228.5|159320.5|159230.5|159314.9|159224.9|33
1656053330000|2022-06-24 06:48:50|159318.9|159228.9|159329.5|159239.5|159350.6|159260.6|159316.5|159226.5|33
1656053340000|2022-06-24 06:49:00|159327.8|159237.8|159345|159255|159345.5|159255.5|159324.7|159234.7|39
1656053350000|2022-06-24 06:49:10|159342.6|159252.6|159343.7|159253.7|159351.3|159261.3|159340.8|159250.8|26
1656053360000|2022-06-24 06:49:20|159342.9|159252.9|159339.8|159249.8|159343.6|159253.6|159336.9|159246.9|22
1656053370000|2022-06-24 06:49:30|159338.1|159248.1|159336.6|159246.6|159338.1|159248.1|159320.2|159230.2|25
1656053380000|2022-06-24 06:49:40|159335.3|159245.3|159331.7|159241.7|159357.7|159267.7|159330.3|159240.3|36
1656053390000|2022-06-24 06:49:50|159332.2|159242.2|159343.3|159253.3|159345|159255|159328.5|159238.5|34
1656053400000|2022-06-24 06:50:00|159343|159253|159343.2|159253.2|159343.2|159253.2|159338.9|159248.9|26
1656053410000|2022-06-24 06:50:10|159343.3|159253.3|159365.2|159275.2|159369.3|159279.3|159338.6|159248.6|34
1656053420000|2022-06-24 06:50:20|159364.4|159274.4|159333.7|159243.7|159366.3|159276.3|159322.3|159232.3|40
1656053430000|2022-06-24 06:50:30|159334.5|159244.5|159346.5|159256.5|159348.9|159258.9|159334.1|159244.1|27
1656053440000|2022-06-24 06:50:40|159346|159256|159331.1|159241.1|159348.1|159258.1|159328.7|159238.7|34
1656053450000|2022-06-24 06:50:50|159329.7|159239.7|159317|159227|159329.7|159239.7|159315.7|159225.7|32
1656053460000|2022-06-24 06:51:00|159317.2|159227.2|159319.1|159229.1|159325|159235|159315.7|159225.7|35
1656053470000|2022-06-24 06:51:10|159317.9|159227.9|159335.1|159245.1|159335.1|159245.1|159314.4|159224.4|35
1656053480000|2022-06-24 06:51:20|159334.2|159244.2|159317|159227|159334.4|159244.4|159316.5|159226.5|37
1656053490000|2022-06-24 06:51:30|159321.7|159231.7|159318.4|159228.4|159326.3|159236.3|159318.4|159228.4|32
1656053500000|2022-06-24 06:51:40|159319.1|159229.1|159319.8|159229.8|159329.1|159239.1|159313.6|159223.6|36
1656053510000|2022-06-24 06:51:50|159319.5|159229.5|159325.2|159235.2|159328.8|159238.8|159319.5|159229.5|35
1656053520000|2022-06-24 06:52:00|159326.1|159236.1|159330.4|159240.4|159332.6|159242.6|159322.8|159232.8|33
1656053530000|2022-06-24 06:52:10|159338.3|159248.3|159327.6|159237.6|159345|159255|159326.7|159236.7|35
1656053540000|2022-06-24 06:52:20|159328.8|159238.8|159316.3|159226.3|159329.2|159239.2|159314.4|159224.4|33
1656053550000|2022-06-24 06:52:30|159316.8|159226.8|159299.2|159209.2|159323.3|159233.3|159291.9|159201.9|33
1656053560000|2022-06-24 06:52:40|159300.4|159210.4|159293.8|159203.8|159301.3|159211.3|159287|159197|34
1656053570000|2022-06-24 06:52:50|159291.8|159201.8|159333|159243|159339.3|159249.3|159289.7|159199.7|27
1656053580000|2022-06-24 06:53:00|159333.1|159243.1|159336.6|159246.6|159336.6|159246.6|159330.7|159240.7|20
1656053590000|2022-06-24 06:53:10|159336.8|159246.8|159317.8|159227.8|159339.3|159249.3|159316.4|159226.4|29
1656053600000|2022-06-24 06:53:20|159319.7|159229.7|159308.8|159218.8|159327.9|159237.9|159308.8|159218.8|18
1656053610000|2022-06-24 06:53:30|159318.8|159228.8|159325.8|159235.8|159328.2|159238.2|159318.8|159228.8|21
1656053620000|2022-06-24 06:53:40|159320.4|159230.4|159324.5|159234.5|159325.4|159235.4|159320.4|159230.4|9
1656053630000|2022-06-24 06:53:50|159324.6|159234.6|159322.2|159232.2|159325.9|159235.9|159322.2|159232.2|11
1656053640000|2022-06-24 06:54:00|159318.2|159228.2|159321.6|159231.6|159323.7|159233.7|159317.8|159227.8|14
1656053650000|2022-06-24 06:54:10|159322.4|159232.4|159324|159234|159324.4|159234.4|159322.4|159232.4|4
1656053660000|2022-06-24 06:54:20|159325.3|159235.3|159322.9|159232.9|159325.3|159235.3|159321.4|159231.4|11
1656053670000|2022-06-24 06:54:30|159323.1|159233.1|159320.7|159230.7|159323.1|159233.1|159318.1|159228.1|15
1656053680000|2022-06-24 06:54:40|159320.8|159230.8|159321.1|159231.1|159322.6|159232.6|159320.8|159230.8|5
1656053690000|2022-06-24 06:54:50|159320.8|159230.8|159322.2|159232.2|159322.5|159232.5|159319.4|159229.4|14
1656053700000|2022-06-24 06:55:00|159321|159231|159323.8|159233.8|159332|159242|159315.7|159225.7|18
1656053710000|2022-06-24 06:55:10|159318.8|159228.8|159353|159263|159380.9|159280.6|159318.8|159228.8|20
1656053720000|2022-06-24 06:55:20|159358.5|159268.5|159352.6|159262.6|159358.5|159268.5|159347.8|159257.8|16
1656053730000|2022-06-24 06:55:30|159345.9|159255.9|159348.5|159258.5|159353.7|159263.7|159345.9|159255.9|24
1656053740000|2022-06-24 06:55:40|159351.3|159261.3|159379|159289|159379.5|159289.5|159351.3|159261.3|32
1656053750000|2022-06-24 06:55:50|159380.1|159290.1|159367.4|159277.4|159380.1|159290.1|159366.2|159276.2|23
1656053760000|2022-06-24 06:56:00|159366.9|159276.9|159370|159280|159371.7|159281.7|159365.1|159275.1|25
1656053770000|2022-06-24 06:56:10|159370.2|159280.2|159369.8|159279.8|159371.7|159281.7|159369.8|159279.8|15
1656053780000|2022-06-24 06:56:20|159370.5|159280.5|159369.5|159279.5|159372.8|159282.8|159369.5|159279.5|11
1656053790000|2022-06-24 06:56:30|159369.6|159279.6|159368.3|159278.3|159377.5|159287.5|159367.2|159277.2|24
1656053800000|2022-06-24 06:56:40|159367.9|159277.9|159371.6|159281.6|159374.6|159284.6|159367.9|159277.9|16
1656053810000|2022-06-24 06:56:50|159368.6|159278.6|159367.4|159277.4|159370|159280|159367.3|159277.3|17
1656053820000|2022-06-24 06:57:00|159371|159281|159372.2|159282.2|159374.4|159284.4|159370.1|159280.1|18
1656053830000|2022-06-24 06:57:10|159371.8|159281.8|159370.3|159280.3|159372.4|159282.4|159369.7|159279.7|15
1656053840000|2022-06-24 06:57:20|159370.7|159280.7|159377.6|159287.6|159380.8|159290.8|159370.4|159280.4|25
1656053850000|2022-06-24 06:57:30|159376.7|159286.7|159374.2|159284.2|159377.8|159287.8|159374.2|159284.2|25
1656053860000|2022-06-24 06:57:40|159374.8|159284.8|159374.9|159284.9|159375.6|159285.6|159372.2|159282.2|17
1656053870000|2022-06-24 06:57:50|159372.4|159282.4|159365.3|159275.3|159372.7|159282.7|159365.1|159275.1|25
1656053880000|2022-06-24 06:58:00|159365|159275|159352|159262|159365.9|159275.9|159352|159262|23
1656053890000|2022-06-24 06:58:10|159352.7|159262.7|159346.5|159256.5|159353.2|159263.2|159346.5|159256.5|17
1656053900000|2022-06-24 06:58:20|159341.3|159251.3|159335.1|159245.1|159341.3|159251.3|159328.7|159238.7|22
1656053910000|2022-06-24 06:58:30|159335.2|159245.2|159321.7|159231.7|159335.2|159245.2|159321.7|159231.7|12
1656053920000|2022-06-24 06:58:40|159323.2|159233.2|159324.7|159234.7|159325.5|159235.5|159323.2|159233.2|10
1656053930000|2022-06-24 06:58:50|159326|159236|159327.9|159237.9|159330.1|159240.1|159324.5|159234.5|12
1656053940000|2022-06-24 06:59:00|159330.5|159240.5|159332.1|159242.1|159332.1|159242.1|159324.1|159234.1|19
1656053950000|2022-06-24 06:59:10|159329.6|159239.6|159328.7|159238.7|159330.1|159240.1|159327|159237|19
1656053960000|2022-06-24 06:59:20|159328.4|159238.4|159329.4|159239.4|159333.9|159243.9|159328.4|159238.4|21
1656053970000|2022-06-24 06:59:30|159329.2|159239.2|159325|159235|159329.2|159239.2|159324.9|159234.9|21
1656053980000|2022-06-24 06:59:40|159324.9|159234.9|159319.7|159229.7|159325.1|159235.1|159319.7|159229.7|26
1656053990000|2022-06-24 06:59:50|159318.8|159228.8|159244.4|159154.4|159318.8|159228.8|159244.2|159154.2|25
1656054000000|2022-06-24 07:00:00|159241.8|159151.8|159221|159131|159244.8|159154.8|159219|159129|40
1656054010000|2022-06-24 07:00:10|159221.7|159131.7|159234.9|159144.9|159234.9|159144.9|159217.9|159127.9|39
1656054020000|2022-06-24 07:00:20|159233.1|159143.1|159275.3|159185.3|159280.3|159190.3|159230.8|159140.8|38
1656054030000|2022-06-24 07:00:30|159276.9|159186.9|159303.8|159213.8|159303.8|159213.8|159275.5|159185.5|32
1656054040000|2022-06-24 07:00:40|159303.7|159213.7|159321.9|159231.9|159322.1|159232.1|159302.9|159212.9|28
1656054050000|2022-06-24 07:00:50|159321.7|159231.7|159310|159220|159322.8|159232.8|159293.6|159203.6|30
1656054060000|2022-06-24 07:01:00|159309.1|159219.1|159316.5|159226.5|159322.1|159232.1|159305.2|159215.2|30
1656054070000|2022-06-24 07:01:10|159318.8|159228.8|159318.6|159228.6|159318.8|159228.8|159315|159225|21
1656054080000|2022-06-24 07:01:20|159317.9|159227.9|159309.3|159219.3|159319.7|159229.7|159309.2|159219.2|18
1656054090000|2022-06-24 07:01:30|159310.3|159220.3|159322.1|159232.1|159330.4|159240.4|159310.3|159220.3|27
1656054100000|2022-06-24 07:01:40|159321.4|159231.4|159323.3|159233.3|159325.5|159235.5|159320.3|159230.3|16
1656054110000|2022-06-24 07:01:50|159322.8|159232.8|159309.9|159219.9|159325.6|159235.6|159303.5|159213.5|28
1656054120000|2022-06-24 07:02:00|159312.4|159222.4|159309.9|159219.9|159314.2|159224.2|159309.9|159219.9|15
1656054130000|2022-06-24 07:02:10|159310.1|159220.1|159321.5|159231.5|159323.3|159233.3|159310.1|159220.1|16
1656054140000|2022-06-24 07:02:20|159323.4|159233.4|159328|159238|159331.7|159241.7|159316.7|159226.7|19
1656054150000|2022-06-24 07:02:30|159328.1|159238.1|159332.4|159242.4|159332.4|159242.4|159326.8|159236.8|16
1656054160000|2022-06-24 07:02:40|159332.3|159242.3|159339.9|159249.9|159341|159251|159330.8|159240.8|25
1656054170000|2022-06-24 07:02:50|159340.4|159250.4|159340.8|159250.8|159343.4|159253.4|159340|159250|15
1656054180000|2022-06-24 07:03:00|159341|159251|159395.3|159305.3|159396.3|159306.3|159339.3|159249.3|30
1656054190000|2022-06-24 07:03:10|159399.3|159309.3|159383.3|159293.3|159399.3|159309.3|159379.8|159289.8|25
1656054200000|2022-06-24 07:03:20|159377.2|159287.2|159336.4|159246.4|159377.2|159287.2|159336.4|159246.4|19
1656054210000|2022-06-24 07:03:30|159332.4|159242.4|159358.2|159268.2|159362.3|159272.3|159332.2|159242.2|25
1656054220000|2022-06-24 07:03:40|159358.8|159268.8|159363.1|159273.1|159363.5|159273.5|159358.8|159268.8|11
1656054230000|2022-06-24 07:03:50|159362.3|159272.3|159353.4|159263.4|159362.3|159272.3|159351.7|159261.7|13
1656054240000|2022-06-24 07:04:00|159353.5|159263.5|159353.8|159263.8|159353.8|159263.8|159346.2|159256.2|17
1656054250000|2022-06-24 07:04:10|159349.5|159259.5|159355.8|159265.8|159361.9|159271.9|159349.5|159259.5|18
1656054260000|2022-06-24 07:04:20|159356|159266|159358.7|159268.7|159361|159271|159356|159266|16
1656054270000|2022-06-24 07:04:30|159358.5|159268.5|159366.3|159276.3|159367.7|159277.7|159358.4|159268.4|19
1656054280000|2022-06-24 07:04:40|159368.1|159278.1|159383.7|159293.7|159386.3|159296.3|159363.6|159273.6|23
1656054290000|2022-06-24 07:04:50|159381.9|159291.9|159382.1|159292.1|159384|159294|159380.5|159290.5|18
1656054300000|2022-06-24 07:05:00|159379|159289|159371.5|159281.5|159379|159289|159366.5|159276.5|22
1656054310000|2022-06-24 07:05:10|159373.4|159283.4|159459.2|159369.2|159461|159371|159373.4|159283.4|34
1656054320000|2022-06-24 07:05:20|159467.4|159377.4|159484.1|159394.1|159486.7|159396.7|159467.4|159377.4|32
1656054330000|2022-06-24 07:05:30|159483.2|159393.2|159460.5|159370.5|159484.3|159394.3|159460.5|159370.5|24
1656054340000|2022-06-24 07:05:40|159461.8|159371.8|159428.8|159338.8|159463.7|159373.7|159421.5|159331.5|27
1656054350000|2022-06-24 07:05:50|159428.2|159338.2|159434.3|159344.3|159435.2|159345.2|159425|159335|25
1656054360000|2022-06-24 07:06:00|159433.9|159343.9|159438.5|159348.5|159440|159350|159431.8|159341.8|18
1656054370000|2022-06-24 07:06:10|159440.4|159350.4|159377.1|159287.1|159440.4|159350.4|159376.8|159286.8|35
1656054380000|2022-06-24 07:06:20|159377.7|159287.7|159391.2|159301.2|159393.5|159303.5|159376.9|159286.9|33
1656054390000|2022-06-24 07:06:30|159390.5|159300.5|159377.3|159287.3|159392|159302|159376.5|159286.5|31
1656054400000|2022-06-24 07:06:40|159379.2|159289.2|159377.3|159287.3|159382.6|159292.6|159375.8|159285.8|32
1656054410000|2022-06-24 07:06:50|159377.8|159287.8|159378.5|159288.5|159378.5|159288.5|159374.5|159284.5|26
1656054420000|2022-06-24 07:07:00|159378.6|159288.6|159368.5|159278.5|159382.7|159292.7|159368.5|159278.5|28
1656054430000|2022-06-24 07:07:10|159372.3|159282.3|159375.8|159285.8|159381.5|159291.5|159370.7|159280.7|36
1656054440000|2022-06-24 07:07:20|159377.2|159287.2|159375.2|159285.2|159384.9|159294.9|159370.1|159280.1|32
1656054450000|2022-06-24 07:07:30|159374.8|159284.8|159378|159288|159387.9|159297.9|159371.8|159281.8|33
1656054460000|2022-06-24 07:07:40|159377.6|159287.6|159312.1|159222.1|159379.3|159289.3|159309.5|159219.5|31
1656054470000|2022-06-24 07:07:50|159314.9|159224.9|159313.8|159223.8|159318.5|159228.5|159312.4|159222.4|20
1656054480000|2022-06-24 07:08:00|159312.6|159222.6|159304.2|159214.2|159313.1|159223.1|159302.5|159212.5|25
1656054490000|2022-06-24 07:08:10|159303.5|159213.5|159294.6|159204.6|159307.4|159217.4|159293.2|159203.2|26
1656054500000|2022-06-24 07:08:20|159295.2|159205.2|159297.5|159207.5|159297.5|159207.5|159292.8|159202.8|23
1656054510000|2022-06-24 07:08:30|159296.2|159206.2|159297.5|159207.5|159305.6|159215.6|159296.1|159206.1|30
1656054520000|2022-06-24 07:08:40|159299.2|159209.2|159302.7|159212.7|159302.7|159212.7|159296.6|159206.6|25
1656054530000|2022-06-24 07:08:50|159302.6|159212.6|159276.9|159186.9|159303.8|159213.8|159275.9|159185.9|29
1656054540000|2022-06-24 07:09:00|159276.8|159186.8|159271|159181|159282.9|159192.9|159267.4|159177.4|33
1656054550000|2022-06-24 07:09:10|159270.7|159180.7|159241.4|159151.4|159271.7|159181.7|159238.5|159148.5|28
1656054560000|2022-06-24 07:09:20|159241.5|159151.5|159251.3|159161.3|159253.3|159163.3|159240|159150|31
1656054570000|2022-06-24 07:09:30|159250|159160|159241.5|159151.5|159250|159160|159234.9|159144.9|22
1656054580000|2022-06-24 07:09:40|159241.8|159151.8|159237.9|159147.9|159243.9|159153.9|159228.8|159138.8|26
1656054590000|2022-06-24 07:09:50|159237.7|159147.7|159230.7|159140.7|159244.9|159154.9|159228.9|159138.9|37
1656054600000|2022-06-24 07:10:00|159228.5|159138.5|159243.6|159153.6|159243.6|159153.6|159228.5|159138.5|35
1656054610000|2022-06-24 07:10:10|159241.7|159151.7|159234.9|159144.9|159250.4|159160.4|159234.9|159144.9|38
1656054620000|2022-06-24 07:10:20|159233.4|159143.4|159239.8|159149.8|159246|159156|159233.4|159143.4|31
1656054630000|2022-06-24 07:10:30|159240.1|159150.1|159241.7|159151.7|159241.7|159151.7|159231.6|159141.6|30
1656054640000|2022-06-24 07:10:40|159242.6|159152.6|159228.2|159138.2|159243.2|159153.2|159226.4|159136.4|32
1656054650000|2022-06-24 07:10:50|159229.2|159139.2|159233|159143|159233.1|159143.1|159223.6|159133.6|31
1656054660000|2022-06-24 07:11:00|159232.4|159142.4|159228.5|159138.5|159232.4|159142.4|159226.2|159136.2|26
1656054670000|2022-06-24 07:11:10|159225.9|159135.9|159275.1|159185.1|159277.9|159187.9|159218.8|159128.8|35
1656054680000|2022-06-24 07:11:20|159276.8|159186.8|159270.8|159180.8|159283.7|159193.7|159269.1|159179.1|35
1656054690000|2022-06-24 07:11:30|159276.5|159186.5|159345.4|159255.4|159354.1|159264.1|159271.9|159181.9|37
1656054700000|2022-06-24 07:11:40|159340.8|159250.8|159326.3|159236.3|159343.5|159253.5|159317.2|159227.2|29
1656054710000|2022-06-24 07:11:50|159326.8|159236.8|159312.1|159222.1|159327|159237|159311|159221|29
1656054720000|2022-06-24 07:12:00|159312.8|159222.8|159320.2|159230.2|159324.2|159234.2|159310.9|159220.9|33
1656054730000|2022-06-24 07:12:10|159319|159229|159322.2|159232.2|159325.2|159235.2|159319|159229|30
1656054740000|2022-06-24 07:12:20|159322.4|159232.4|159325.9|159235.9|159325.9|159235.9|159321.8|159231.8|27
1656054750000|2022-06-24 07:12:30|159325.6|159235.6|159329.9|159239.9|159330.2|159240.2|159325.2|159235.2|31
1656054760000|2022-06-24 07:12:40|159329.7|159239.7|159333|159243|159333.7|159243.7|159328.4|159238.4|22
1656054770000|2022-06-24 07:12:50|159336.3|159246.3|159317.9|159227.9|159341.2|159251.2|159317.5|159227.5|30
1656054780000|2022-06-24 07:13:00|159317.1|159227.1|159380.8|159290.8|159383.7|159293.7|159316.9|159226.9|31
1656054790000|2022-06-24 07:13:10|159383.2|159293.2|159378.8|159288.8|159383.2|159293.2|159371.9|159281.9|24
1656054800000|2022-06-24 07:13:20|159378|159288|159355.4|159265.4|159378.7|159288.7|159352.8|159262.8|27
1656054810000|2022-06-24 07:13:30|159354.5|159264.5|159359.3|159269.3|159362.1|159272.1|159354.5|159264.5|30
1656054820000|2022-06-24 07:13:40|159358.7|159268.7|159363.4|159273.4|159363.8|159273.8|159357.4|159267.4|26
1656054830000|2022-06-24 07:13:50|159363.6|159273.6|159374.7|159284.7|159374.7|159284.7|159354.5|159264.5|34
1656054840000|2022-06-24 07:14:00|159375.2|159285.2|159441.6|159351.6|159445.1|159355.1|159375.2|159285.2|33
1656054850000|2022-06-24 07:14:10|159439.5|159349.5|159510.5|159420.5|159515|159425|159437.8|159347.8|32
1656054860000|2022-06-24 07:14:20|159519.9|159429.9|159491.6|159401.6|159519.9|159429.9|159485.8|159395.8|36
1656054870000|2022-06-24 07:14:30|159493.1|159403.1|159493.4|159403.4|159518.6|159428.6|159489.5|159399.5|34
1656054880000|2022-06-24 07:14:40|159495.2|159405.2|159495.2|159405.2|159506.1|159416.1|159490.7|159400.7|38
1656054890000|2022-06-24 07:14:50|159491.8|159401.8|159492.6|159402.6|159497.2|159407.2|159488.1|159398.1|33
1656054900000|2022-06-24 07:15:00|159493.3|159403.3|159474.8|159384.8|159500|159410|159474.4|159384.4|37
1656054910000|2022-06-24 07:15:10|159473.1|159383.1|159463.1|159373.1|159478.4|159388.4|159449.2|159359.2|36
1656054920000|2022-06-24 07:15:20|159465.6|159375.6|159488.7|159398.7|159488.7|159398.7|159465.5|159375.5|29
1656054930000|2022-06-24 07:15:30|159497.1|159407.1|159483|159393|159497.1|159407.1|159483|159393|18
1656054940000|2022-06-24 07:15:40|159483.2|159393.2|159491.5|159401.5|159491.5|159401.5|159483.1|159393.1|24
1656054950000|2022-06-24 07:15:50|159491.2|159401.2|159489.6|159399.6|159493.4|159403.4|159485.6|159395.6|30
1656054960000|2022-06-24 07:16:00|159489.3|159399.3|159486.8|159396.8|159495.6|159405.6|159484.8|159394.8|36
1656054970000|2022-06-24 07:16:10|159486.9|159396.9|159493.5|159403.5|159494.3|159404.3|159486.5|159396.5|34
1656054980000|2022-06-24 07:16:20|159493.7|159403.7|159494.5|159404.5|159494.5|159404.5|159486.9|159396.9|31
1656054990000|2022-06-24 07:16:30|159494.4|159404.4|159496|159406|159496|159406|159490.8|159400.8|31
1656055000000|2022-06-24 07:16:40|159491.7|159401.7|159493.5|159403.5|159496.7|159406.7|159487|159397|33
1656055010000|2022-06-24 07:16:50|159497|159407|159511.9|159421.9|159515.8|159425.8|159494.1|159404.1|28
1656055020000|2022-06-24 07:17:00|159511.7|159421.7|159512|159422|159512.2|159422.2|159510.3|159420.3|11
1656055030000|2022-06-24 07:17:10|159510.9|159420.9|159510.6|159420.6|159511.8|159421.8|159510|159420|13
1656055040000|2022-06-24 07:17:20|159511.3|159421.3|159511|159421|159511.3|159421.3|159509.7|159419.7|6
1656055050000|2022-06-24 07:17:30|159510.3|159420.3|159510.4|159420.4|159510.8|159420.8|159509.8|159419.8|11
1656055060000|2022-06-24 07:17:40|159513.3|159423.3|159568.7|159478.7|159568.8|159478.8|159510.3|159420.3|20
1656055070000|2022-06-24 07:17:50|159612.2|159522.2|159613.8|159523.8|159625.5|159535.5|159604.4|159514.4|35
1656055080000|2022-06-24 07:18:00|159603.7|159513.7|159609.5|159519.5|159615.2|159525.2|159599.5|159509.5|36
1656055090000|2022-06-24 07:18:10|159612.1|159522.1|159586.3|159496.3|159613.5|159523.5|159575.5|159485.5|35
1656055100000|2022-06-24 07:18:20|159586|159496|159565.7|159475.7|159586|159496|159559.3|159469.3|36
1656055110000|2022-06-24 07:18:30|159567.2|159477.2|159575|159485|159580.3|159490.3|159565.1|159475.1|38
1656055120000|2022-06-24 07:18:40|159574.5|159484.5|159587.9|159497.9|159587.9|159497.9|159563.2|159473.2|35
1656055130000|2022-06-24 07:18:50|159589.5|159499.5|159598.3|159508.3|159615.5|159525.5|159587|159497|31
1656055140000|2022-06-24 07:19:00|159604.3|159514.3|159568.4|159478.4|159604.3|159514.3|159568.4|159478.4|40
1656055150000|2022-06-24 07:19:10|159568.2|159478.2|159602.8|159512.8|159617.9|159527.9|159568.2|159478.2|38
1656055160000|2022-06-24 07:19:20|159579.2|159489.2|159537.3|159447.3|159579.2|159489.2|159523|159433|39
1656055170000|2022-06-24 07:19:30|159539.1|159449.1|159550.6|159460.6|159551.3|159461.3|159526.1|159436.1|40
1656055180000|2022-06-24 07:19:40|159552|159462|159547.2|159457.2|159556.4|159466.4|159532.2|159442.2|38
1656055190000|2022-06-24 07:19:50|159551|159461|159542.1|159452.1|159553.4|159463.4|159542.1|159452.1|39
1656055200000|2022-06-24 07:20:00|159542.7|159452.7|159552.6|159462.6|159557.2|159467.2|159539.9|159449.9|39
1656055210000|2022-06-24 07:20:10|159552.7|159462.7|159566.2|159476.2|159584.1|159494.1|159552.5|159462.5|34
1656055220000|2022-06-24 07:20:20|159561.3|159471.3|159607|159517|159609.3|159519.3|159560|159470|37
1656055230000|2022-06-24 07:20:30|159606.5|159516.5|159645.3|159555.3|159658.7|159568.7|159604.9|159514.9|34
1656055240000|2022-06-24 07:20:40|159649.9|159559.9|159620.4|159530.4|159651.1|159561.1|159617.9|159527.9|35
1656055250000|2022-06-24 07:20:50|159619|159529|159658.5|159568.5|159658.7|159568.7|159618.8|159528.8|36
1656055260000|2022-06-24 07:21:00|159658.2|159568.2|159656.8|159566.8|159658.2|159568.2|159651.5|159561.5|21
1656055270000|2022-06-24 07:21:10|159655.6|159565.6|159659|159569|159664.1|159574.1|159655.6|159565.6|27
1656055280000|2022-06-24 07:21:20|159658|159568|159656.1|159566.1|159658|159568|159655.2|159565.2|21
1656055290000|2022-06-24 07:21:30|159656.4|159566.4|159657.6|159567.6|159659.1|159569.1|159655.9|159565.9|14
1656055300000|2022-06-24 07:21:40|159658.3|159568.3|159654.9|159564.9|159658.5|159568.5|159653.5|159563.5|24
1656055310000|2022-06-24 07:21:50|159655.1|159565.1|159656.9|159566.9|159657|159567|159654.9|159564.9|16
1656055320000|2022-06-24 07:22:00|159656.5|159566.5|159656.1|159566.1|159657.7|159567.7|159655.9|159565.9|13
1656055330000|2022-06-24 07:22:10|159657.5|159567.5|159641.2|159551.2|159660|159570|159641.2|159551.2|22
1656055340000|2022-06-24 07:22:20|159640.8|159550.8|159641|159551|159642|159552|159640|159550|15
1656055350000|2022-06-24 07:22:30|159640.9|159550.9|159600.8|159510.8|159640.9|159550.9|159600.8|159510.8|26
1656055360000|2022-06-24 07:22:40|159601.2|159511.2|159602.9|159512.9|159612.4|159522.4|159599.3|159509.3|32
1656055370000|2022-06-24 07:22:50|159605.4|159515.4|159593.2|159503.2|159605.4|159515.4|159590.5|159500.5|33
1656055380000|2022-06-24 07:23:00|159593.3|159503.3|159608.5|159518.5|159608.5|159518.5|159590.8|159500.8|35
1656055390000|2022-06-24 07:23:10|159607.7|159517.7|159602.6|159512.6|159612.7|159522.7|159599.6|159509.6|34
1656055400000|2022-06-24 07:23:20|159604.4|159514.4|159604.1|159514.1|159609.5|159519.5|159597.9|159507.9|39
1656055410000|2022-06-24 07:23:30|159603.4|159513.4|159612.5|159522.5|159614.1|159524.1|159598.5|159508.5|35
1656055420000|2022-06-24 07:23:40|159606.6|159516.6|159616.2|159526.2|159617.1|159527.1|159606.6|159516.6|31
1656055430000|2022-06-24 07:23:50|159616|159526|159609.5|159519.5|159617.7|159527.7|159603.2|159513.2|30
1656055440000|2022-06-24 07:24:00|159610|159520|159603.6|159513.6|159615.5|159525.5|159603.6|159513.6|28
1656055450000|2022-06-24 07:24:10|159602.8|159512.8|159603.6|159513.6|159606.1|159516.1|159591.2|159501.2|38
1656055460000|2022-06-24 07:24:20|159604.1|159514.1|159605.2|159515.2|159605.3|159515.3|159598.7|159508.7|32
1656055470000|2022-06-24 07:24:30|159606|159516|159607.5|159517.5|159611.8|159521.8|159604.9|159514.9|35
1656055480000|2022-06-24 07:24:40|159607.2|159517.2|159588.7|159498.7|159607.2|159517.2|159584.2|159494.2|33
1656055490000|2022-06-24 07:24:50|159587.4|159497.4|159550.9|159460.9|159589.4|159499.4|159550.9|159460.9|27
1656055500000|2022-06-24 07:25:00|159550.1|159460.1|159534.6|159444.6|159550.1|159460.1|159534.6|159444.6|32
1656055510000|2022-06-24 07:25:10|159529|159439|159524.5|159434.5|159538.5|159448.5|159522.3|159432.3|22
1656055520000|2022-06-24 07:25:20|159523.9|159433.9|159523.5|159433.5|159530.4|159440.4|159523.5|159433.5|32
1656055530000|2022-06-24 07:25:30|159523.6|159433.6|159520.7|159430.7|159525.8|159435.8|159517.7|159427.7|15
1656055540000|2022-06-24 07:25:40|159528.2|159438.2|159542.2|159452.2|159545.1|159455.1|159528.2|159438.2|31
1656055550000|2022-06-24 07:25:50|159542|159452|159524.6|159434.6|159542|159452|159517.8|159427.8|27
1656055560000|2022-06-24 07:26:00|159524.2|159434.2|159549|159459|159549|159459|159524.1|159434.1|22
1656055570000|2022-06-24 07:26:10|159547|159457|159522.5|159432.5|159555.4|159465.4|159518.5|159428.5|32
1656055580000|2022-06-24 07:26:20|159520.8|159430.8|159512.6|159422.6|159524.4|159434.4|159512.3|159422.3|31
1656055590000|2022-06-24 07:26:30|159516.2|159426.2|159515.6|159425.6|159516.2|159426.2|159512.7|159422.7|20
1656055600000|2022-06-24 07:26:40|159517.4|159427.4|159494.4|159404.4|159518.1|159428.1|159494.4|159404.4|23
1656055610000|2022-06-24 07:26:50|159483.3|159393.3|159485.4|159395.4|159486.3|159396.3|159479.7|159389.7|25
1656055620000|2022-06-24 07:27:00|159481.3|159391.3|159448.3|159358.3|159481.3|159391.3|159440.5|159350.5|34
1656055630000|2022-06-24 07:27:10|159449.7|159359.7|159455.5|159365.5|159459.6|159369.6|159444.9|159354.9|30
1656055640000|2022-06-24 07:27:20|159455|159365|159470.2|159380.2|159470.3|159380.3|159455|159365|29
1656055650000|2022-06-24 07:27:30|159469.5|159379.5|159465|159375|159469.5|159379.5|159463.7|159373.7|28
1656055660000|2022-06-24 07:27:40|159466.1|159376.1|159431.1|159341.1|159466.1|159376.1|159430.8|159340.8|29
1656055670000|2022-06-24 07:27:50|159430.4|159340.4|159431.7|159341.7|159435.2|159345.2|159429.7|159339.7|29
1656055680000|2022-06-24 07:28:00|159432.5|159342.5|159345.3|159255.3|159432.5|159342.5|159312.4|159222.4|35
1656055690000|2022-06-24 07:28:10|159343.4|159253.4|159358.9|159268.9|159370.3|159280.3|159336.5|159246.5|28
1656055700000|2022-06-24 07:28:20|159336.3|159246.3|159300.5|159210.5|159336.3|159246.3|159297.3|159207.3|22
1656055710000|2022-06-24 07:28:30|159301.6|159211.6|159326|159236|159326|159236|159301.6|159211.6|30
1656055720000|2022-06-24 07:28:40|159326.3|159236.3|159320.1|159230.1|159335.1|159245.1|159320.1|159230.1|27
1656055730000|2022-06-24 07:28:50|159320|159230|159319.9|159229.9|159329.5|159239.5|159311.3|159221.3|20
1656055740000|2022-06-24 07:29:00|159318.5|159228.5|159322.1|159232.1|159322.1|159232.1|159306.7|159216.7|19
1656055750000|2022-06-24 07:29:10|159321.7|159231.7|159312.4|159222.4|159321.7|159231.7|159309.4|159219.4|14
1656055760000|2022-06-24 07:29:20|159318|159228|159313.6|159223.6|159318|159228|159313.6|159223.6|11
1656055770000|2022-06-24 07:29:30|159313.5|159223.5|159309.5|159219.5|159318|159228|159308.9|159218.9|26
1656055780000|2022-06-24 07:29:40|159310.6|159220.6|159351.6|159261.6|159355|159265|159310|159220|21
1656055790000|2022-06-24 07:29:50|159351.8|159261.8|159382.8|159292.8|159382.8|159292.8|159349.3|159259.3|30
1656055800000|2022-06-24 07:30:00|159382.5|159292.5|159392.3|159302.3|159395.7|159305.7|159382.5|159292.5|29
1656055810000|2022-06-24 07:30:10|159392.7|159302.7|159394.6|159304.6|159395.8|159305.8|159392.4|159302.4|15
1656055820000|2022-06-24 07:30:20|159402.4|159312.4|159441.2|159351.2|159455.9|159365.9|159402.4|159312.4|33
1656055830000|2022-06-24 07:30:30|159442.6|159352.6|159436.4|159346.4|159446.9|159356.9|159436.3|159346.3|21
1656055840000|2022-06-24 07:30:40|159436.3|159346.3|159440|159350|159440|159350|159424.6|159334.6|27
1656055850000|2022-06-24 07:30:50|159440.1|159350.1|159457.4|159367.4|159459.3|159369.3|159438.4|159348.4|22
1656055860000|2022-06-24 07:31:00|159458.9|159368.9|159470.8|159380.8|159476.8|159386.8|159457.8|159367.8|20
1656055870000|2022-06-24 07:31:10|159472.7|159382.7|159481.7|159391.7|159492.3|159402.3|159472.7|159382.7|28
1656055880000|2022-06-24 07:31:20|159481.5|159391.5|159528.4|159438.4|159535.6|159445.6|159481.5|159391.5|27
1656055890000|2022-06-24 07:31:30|159530.5|159440.5|159525.3|159435.3|159530.5|159440.5|159524.8|159434.8|13
1656055900000|2022-06-24 07:31:40|159526.2|159436.2|159525.2|159435.2|159526.2|159436.2|159479.4|159389.4|29
1656055910000|2022-06-24 07:31:50|159521.1|159431.1|159519.2|159429.2|159526.7|159436.7|159505.9|159415.9|32
1656055920000|2022-06-24 07:32:00|159520.3|159430.3|159524.6|159434.6|159527.6|159437.6|159520.3|159430.3|16
1656055930000|2022-06-24 07:32:10|159529.9|159439.9|159522.5|159432.5|159529.9|159439.9|159521.4|159431.4|19
1656055940000|2022-06-24 07:32:20|159526.5|159436.5|159522.5|159432.5|159526.5|159436.5|159521.7|159431.7|15
1656055950000|2022-06-24 07:32:30|159520.5|159430.5|159519.6|159429.6|159520.7|159430.7|159519.2|159429.2|17
1656055960000|2022-06-24 07:32:40|159519.8|159429.8|159571.1|159481.1|159572.1|159482.1|159510.8|159420.8|26
1656055970000|2022-06-24 07:32:50|159570.4|159480.4|159546.8|159456.8|159574.3|159484.3|159544.4|159454.4|30
1656055980000|2022-06-24 07:33:00|159546.5|159456.5|159582.9|159492.9|159584.5|159494.5|159544.2|159454.2|33
1656055990000|2022-06-24 07:33:10|159578.5|159488.5|159571.3|159481.3|159578.5|159488.5|159562.2|159472.2|23
1656056000000|2022-06-24 07:33:20|159572.9|159482.9|159566.5|159476.5|159574.2|159484.2|159565.3|159475.3|22
1656056010000|2022-06-24 07:33:30|159566.8|159476.8|159614.4|159524.4|159617.9|159527.9|159566.8|159476.8|19
1656056020000|2022-06-24 07:33:40|159627|159537|159653.7|159563.7|159684.2|159594.2|159627|159537|28
1656056030000|2022-06-24 07:33:50|159659.2|159569.2|159581.7|159491.7|159674.4|159584.4|159581.7|159491.7|33
1656056040000|2022-06-24 07:34:00|159580.5|159490.5|159599.6|159509.6|159601.5|159511.5|159580.5|159490.5|37
1656056050000|2022-06-24 07:34:10|159599.8|159509.8|159601.1|159511.1|159604.7|159514.7|159595.7|159505.7|32
1656056060000|2022-06-24 07:34:20|159601|159511|159603.6|159513.6|159604.7|159514.7|159600.1|159510.1|28
1656056070000|2022-06-24 07:34:30|159603.9|159513.9|159604.8|159514.8|159608.2|159518.2|159603.6|159513.6|15
1656056080000|2022-06-24 07:34:40|159605|159515|159590.3|159500.3|159605.1|159515.1|159590.3|159500.3|25
1656056090000|2022-06-24 07:34:50|159591.3|159501.3|159579.4|159489.4|159591.5|159501.5|159574.4|159484.4|27
1656056100000|2022-06-24 07:35:00|159580.5|159490.5|159596|159506|159596|159506|159564.9|159474.9|34
1656056110000|2022-06-24 07:35:10|159594.5|159504.5|159592.1|159502.1|159599.6|159509.6|159589.7|159499.7|31
1656056120000|2022-06-24 07:35:20|159590.8|159500.8|159588.9|159498.9|159591.1|159501.1|159587.9|159497.9|23
1656056130000|2022-06-24 07:35:30|159590.1|159500.1|159577.1|159487.1|159590.4|159500.4|159547.4|159457.4|33
1656056140000|2022-06-24 07:35:40|159576.5|159486.5|159584|159494|159593.1|159503.1|159575.4|159485.4|28
1656056150000|2022-06-24 07:35:50|159584.5|159494.5|159585.7|159495.7|159587.3|159497.3|159582|159492|24
1656056160000|2022-06-24 07:36:00|159587.5|159497.5|159576.1|159486.1|159590.8|159500.8|159575.4|159485.4|22
1656056170000|2022-06-24 07:36:10|159574.2|159484.2|159545.7|159455.7|159576.7|159486.7|159545.6|159455.6|21
1656056180000|2022-06-24 07:36:20|159546.3|159456.3|159521.5|159431.5|159546.3|159456.3|159520.7|159430.7|29
1656056190000|2022-06-24 07:36:30|159523.5|159433.5|159506.3|159416.3|159523.9|159433.9|159504|159414|14
1656056200000|2022-06-24 07:36:40|159506.2|159416.2|159487|159397|159508.6|159418.6|159487|159397|24
1656056210000|2022-06-24 07:36:50|159490.1|159400.1|159484|159394|159507.7|159417.7|159480.6|159390.6|23
1656056220000|2022-06-24 07:37:00|159481.8|159391.8|159473.2|159383.2|159487.7|159397.7|159472.6|159382.6|18
1656056230000|2022-06-24 07:37:10|159472.3|159382.3|159471.6|159381.6|159473.4|159383.4|159470.9|159380.9|15
1656056240000|2022-06-24 07:37:20|159472.1|159382.1|159456.2|159366.2|159473.7|159383.7|159455.3|159365.3|25
1656056250000|2022-06-24 07:37:30|159456.9|159366.9|159479.4|159389.4|159492.7|159402.7|159456.6|159366.6|32
1656056260000|2022-06-24 07:37:40|159480.7|159390.7|159398.2|159308.2|159485.1|159395.1|159392.9|159302.9|33
1656056270000|2022-06-24 07:37:50|159407.1|159317.1|159384.8|159294.8|159413.5|159323.5|159380|159290|27
1656056280000|2022-06-24 07:38:00|159383.2|159293.2|159371|159281|159404.6|159314.6|159370.8|159280.8|24
1656056290000|2022-06-24 07:38:10|159370.1|159280.1|159374.5|159284.5|159379.5|159289.5|159355.6|159265.6|22
1656056300000|2022-06-24 07:38:20|159368.9|159278.9|159366.9|159276.9|159374.2|159284.2|159358.4|159268.4|12
1656056310000|2022-06-24 07:38:30|159368|159278|159376.8|159286.8|159391.8|159301.8|159368|159278|25
1656056320000|2022-06-24 07:38:40|159375.7|159285.7|159389.6|159299.6|159389.6|159299.6|159375.7|159285.7|19
1656056330000|2022-06-24 07:38:50|159390.6|159300.6|159378.2|159288.2|159390.9|159300.9|159374.8|159284.8|19
1656056340000|2022-06-24 07:39:00|159386.1|159296.1|159331.9|159241.9|159386.1|159296.1|159329.2|159239.2|33
1656056350000|2022-06-24 07:39:10|159333.5|159243.5|159370.3|159280.3|159371|159281|159325.9|159235.9|26
1656056360000|2022-06-24 07:39:20|159369.5|159279.5|159370.6|159280.6|159378.5|159288.5|159368.6|159278.6|25
1656056370000|2022-06-24 07:39:30|159369.4|159279.4|159386.8|159296.8|159386.8|159296.8|159369.4|159279.4|29
1656056380000|2022-06-24 07:39:40|159390.7|159300.7|159377.6|159287.6|159395|159305|159375.5|159285.5|26
1656056390000|2022-06-24 07:39:50|159373.5|159283.5|159359|159269|159378.3|159288.3|159357.6|159267.6|30
1656056400000|2022-06-24 07:40:00|159358.7|159268.7|159351.5|159261.5|159360|159270|159338.7|159248.7|30
1656056410000|2022-06-24 07:40:10|159357.2|159267.2|159365.3|159275.3|159365.3|159275.3|159339.5|159249.5|38
1656056420000|2022-06-24 07:40:20|159365.6|159275.6|159363.9|159273.9|159376.9|159286.9|159355.8|159265.8|27
1656056430000|2022-06-24 07:40:30|159363.7|159273.7|159334.6|159244.6|159368.1|159278.1|159316.8|159226.8|27
1656056440000|2022-06-24 07:40:40|159336|159246|159342.9|159252.9|159348|159258|159336|159246|30
1656056450000|2022-06-24 07:40:50|159343.3|159253.3|159339.4|159249.4|159344.3|159254.3|159335.9|159245.9|18
1656056460000|2022-06-24 07:41:00|159337.5|159247.5|159334.9|159244.9|159339.3|159249.3|159334.4|159244.4|25
1656056470000|2022-06-24 07:41:10|159334.6|159244.6|159331.3|159241.3|159335.7|159245.7|159330.2|159240.2|20
1656056480000|2022-06-24 07:41:20|159329.4|159239.4|159332.6|159242.6|159333.4|159243.4|159329.2|159239.2|20
1656056490000|2022-06-24 07:41:30|159332.7|159242.7|159338.9|159248.9|159339.6|159249.6|159332.7|159242.7|23
1656056500000|2022-06-24 07:41:40|159338.4|159248.4|159370.9|159280.9|159371.7|159281.7|159335|159245|25
1656056510000|2022-06-24 07:41:50|159372|159282|159361|159271|159372|159282|159359.2|159269.2|31
1656056520000|2022-06-24 07:42:00|159362.1|159272.1|159360.1|159270.1|159370.3|159280.3|159360.1|159270.1|34
1656056530000|2022-06-24 07:42:10|159358.2|159268.2|159340.2|159250.2|159363.2|159273.2|159308.7|159218.7|39
1656056540000|2022-06-24 07:42:20|159338.3|159248.3|159326.6|159236.6|159367.9|159277.9|159326.6|159236.6|37
1656056550000|2022-06-24 07:42:30|159326.7|159236.7|159327.1|159237.1|159328.7|159238.7|159308.1|159218.1|27
1656056560000|2022-06-24 07:42:40|159326.4|159236.4|159333.9|159243.9|159340.6|159250.6|159325.7|159235.7|30
1656056570000|2022-06-24 07:42:50|159334.3|159244.3|159340|159250|159342.2|159252.2|159321.8|159231.8|34
1656056580000|2022-06-24 07:43:00|159339.7|159249.7|159342.2|159252.2|159344|159254|159339|159249|27
1656056590000|2022-06-24 07:43:10|159342.8|159252.8|159327.7|159237.7|159343.6|159253.6|159327.5|159237.5|28
1656056600000|2022-06-24 07:43:20|159327.6|159237.6|159325.4|159235.4|159328.8|159238.8|159319.4|159229.4|33
1656056610000|2022-06-24 07:43:30|159326.9|159236.9|159333.6|159243.6|159334.5|159244.5|159325.1|159235.1|29
1656056620000|2022-06-24 07:43:40|159333.4|159243.4|159336.2|159246.2|159341.9|159251.9|159329.9|159239.9|25
1656056630000|2022-06-24 07:43:50|159336.6|159246.6|159313.6|159223.6|159337.9|159247.9|159310.5|159220.5|28
1656056640000|2022-06-24 07:44:00|159313.8|159223.8|159323.3|159233.3|159323.3|159233.3|159309.9|159219.9|23
1656056650000|2022-06-24 07:44:10|159325.6|159235.6|159305.1|159215.1|159341.1|159251.1|159303.1|159213.1|32
1656056660000|2022-06-24 07:44:20|159303.2|159213.2|159310.7|159220.7|159310.7|159220.7|159301.7|159211.7|29
1656056670000|2022-06-24 07:44:30|159314.8|159224.8|159310.1|159220.1|159319.2|159229.2|159305.3|159215.3|38
1656056680000|2022-06-24 07:44:40|159300.2|159210.2|159305.6|159215.6|159310.6|159220.6|159299.2|159209.2|33
1656056690000|2022-06-24 07:44:50|159311.9|159221.9|159310.7|159220.7|159316|159226|159309.9|159219.9|29
1656056700000|2022-06-24 07:45:00|159310.9|159220.9|159330.8|159240.8|159330.8|159240.8|159310.1|159220.1|26
1656056710000|2022-06-24 07:45:10|159331.7|159241.7|159324.3|159234.3|159340|159250|159318.8|159228.8|29
1656056720000|2022-06-24 07:45:20|159324.2|159234.2|159312.4|159222.4|159324.2|159234.2|159309.3|159219.3|29
1656056730000|2022-06-24 07:45:30|159304.2|159214.2|159318|159228|159318|159228|159304.2|159214.2|33
1656056740000|2022-06-24 07:45:40|159318.3|159228.3|159327.9|159237.9|159327.9|159237.9|159318.1|159228.1|22
1656056750000|2022-06-24 07:45:50|159328.9|159238.9|159360.4|159270.4|159368.1|159278.1|159326.7|159236.7|31
1656056760000|2022-06-24 07:46:00|159360.3|159270.3|159350.3|159260.3|159360.9|159270.9|159350.3|159260.3|27
1656056770000|2022-06-24 07:46:10|159350.9|159260.9|159363.3|159273.3|159367.9|159277.9|159350.5|159260.5|23
1656056780000|2022-06-24 07:46:20|159359.9|159269.9|159356.9|159266.9|159362|159272|159351.9|159261.9|31
1656056790000|2022-06-24 07:46:30|159360.5|159270.5|159372.9|159282.9|159373.3|159283.3|159359|159269|35
1656056800000|2022-06-24 07:46:40|159373.2|159283.2|159365.6|159275.6|159373.5|159283.5|159361.8|159271.8|29
1656056810000|2022-06-24 07:46:50|159366.1|159276.1|159391.5|159301.5|159408.2|159318.2|159366.1|159276.1|35
1656056820000|2022-06-24 07:47:00|159392.2|159302.2|159376.7|159286.7|159396|159306|159368.3|159278.3|27
1656056830000|2022-06-24 07:47:10|159375.6|159285.6|159392|159302|159393.6|159303.6|159372.2|159282.2|29
1656056840000|2022-06-24 07:47:20|159388.8|159298.8|159388.9|159298.9|159391|159301|159379.2|159289.2|30
1656056850000|2022-06-24 07:47:30|159392.2|159302.2|159399.6|159309.6|159399.6|159309.6|159388|159298|36
1656056860000|2022-06-24 07:47:40|159401.2|159311.2|159402.1|159312.1|159403.6|159313.6|159396|159306|33
1656056870000|2022-06-24 07:47:50|159401|159311|159395.2|159305.2|159401|159311|159388.2|159298.2|29
1656056880000|2022-06-24 07:48:00|159394.8|159304.8|159378.2|159288.2|159394.8|159304.8|159373.4|159283.4|31
1656056890000|2022-06-24 07:48:10|159382.9|159292.9|159409.9|159319.9|159409.9|159319.9|159378.2|159288.2|32
1656056900000|2022-06-24 07:48:20|159413.8|159323.8|159419.2|159329.2|159436.6|159346.6|159413.6|159323.6|37
1656056910000|2022-06-24 07:48:30|159418.3|159328.3|159419.9|159329.9|159431.8|159341.8|159413.9|159323.9|40
1656056920000|2022-06-24 07:48:40|159419.5|159329.5|159429.8|159339.8|159434.2|159344.2|159419|159329|36
1656056930000|2022-06-24 07:48:50|159431.5|159341.5|159441.6|159351.6|159441.6|159351.6|159429.6|159339.6|35
1656056940000|2022-06-24 07:49:00|159443|159353|159458.9|159368.9|159464.8|159374.8|159442.9|159352.9|35
1656056950000|2022-06-24 07:49:10|159459.4|159369.4|159444.3|159354.3|159461.6|159371.6|159443.6|159353.6|23
1656056960000|2022-06-24 07:49:20|159441.6|159351.6|159462.8|159372.8|159463.4|159373.4|159439.7|159349.7|29
1656056970000|2022-06-24 07:49:30|159462.1|159372.1|159427.3|159337.3|159463.1|159373.1|159427.3|159337.3|23
1656056980000|2022-06-24 07:49:40|159421.8|159331.8|159416.6|159326.6|159422.6|159332.6|159411.7|159321.7|28
1656056990000|2022-06-24 07:49:50|159418|159328|159416.3|159326.3|159420.2|159330.2|159411.9|159321.9|19
1656057000000|2022-06-24 07:50:00|159413.5|159323.5|159360.4|159270.4|159419.4|159329.4|159357.4|159267.4|33
1656057010000|2022-06-24 07:50:10|159359.7|159269.7|159358.7|159268.7|159368.9|159278.9|159356.2|159266.2|12
1656057020000|2022-06-24 07:50:20|159358.1|159268.1|159361.7|159271.7|159362.1|159272.1|159357.7|159267.7|15
1656057030000|2022-06-24 07:50:30|159362.1|159272.1|159346.1|159256.1|159362.1|159272.1|159342.6|159252.6|16
1656057040000|2022-06-24 07:50:40|159346.2|159256.2|159331.3|159241.3|159347.8|159257.8|159331.3|159241.3|16
1656057050000|2022-06-24 07:50:50|159331.4|159241.4|159368.3|159278.3|159368.3|159278.3|159330.3|159240.3|22
1656057060000|2022-06-24 07:51:00|159367.6|159277.6|159396.3|159306.3|159396.3|159306.3|159364|159274|29
1656057070000|2022-06-24 07:51:10|159398.1|159308.1|159396.1|159306.1|159403.3|159313.3|159392.5|159302.5|28
1656057080000|2022-06-24 07:51:20|159396.2|159306.2|159393.9|159303.9|159399.5|159309.5|159392.3|159302.3|28
1656057090000|2022-06-24 07:51:30|159393.7|159303.7|159408.6|159318.6|159410|159320|159391.5|159301.5|34
1656057100000|2022-06-24 07:51:40|159409.2|159319.2|159410.8|159320.8|159412.6|159322.6|159401.2|159311.2|29
1656057110000|2022-06-24 07:51:50|159415.9|159325.9|159414.2|159324.2|159416.8|159326.8|159413.8|159323.8|21
1656057120000|2022-06-24 07:52:00|159414.1|159324.1|159410.8|159320.8|159420.2|159330.2|159404.1|159314.1|34
1656057130000|2022-06-24 07:52:10|159412.5|159322.5|159424.8|159334.8|159441.4|159351.4|159409|159319|31
1656057140000|2022-06-24 07:52:20|159414.9|159324.9|159431.1|159341.1|159435.3|159345.3|159413.3|159323.3|26
1656057150000|2022-06-24 07:52:30|159429.9|159339.9|159423.1|159333.1|159430.9|159340.9|159419.3|159329.3|24
1656057160000|2022-06-24 07:52:40|159423.7|159333.7|159402.6|159312.6|159427.1|159337.1|159384.7|159294.7|29
1656057170000|2022-06-24 07:52:50|159400.3|159310.3|159359.6|159269.6|159400.3|159310.3|159356.3|159266.3|36
1656057180000|2022-06-24 07:53:00|159362.4|159272.4|159296.4|159206.4|159382.6|159292.6|159296.4|159206.4|39
1656057190000|2022-06-24 07:53:10|159286.9|159196.9|159269.5|159179.5|159286.9|159196.9|159261|159171|31
1656057200000|2022-06-24 07:53:20|159269.9|159179.9|159265.6|159175.6|159272.5|159182.5|159255.5|159165.5|30
1656057210000|2022-06-24 07:53:30|159265.2|159175.2|159272.9|159182.9|159273.6|159183.6|159262.1|159172.1|20
1656057220000|2022-06-24 07:53:40|159273.3|159183.3|159276.1|159186.1|159280.6|159190.6|159273|159183|26
1656057230000|2022-06-24 07:53:50|159274.5|159184.5|159272|159182|159274.5|159184.5|159269|159179|22
1656057240000|2022-06-24 07:54:00|159271.2|159181.2|159272.9|159182.9|159276.9|159186.9|159263.8|159173.8|25
1656057250000|2022-06-24 07:54:10|159264.1|159174.1|159274.9|159184.9|159276.8|159186.8|159263.5|159173.5|23
1656057260000|2022-06-24 07:54:20|159274.2|159184.2|159272.8|159182.8|159275.8|159185.8|159270.1|159180.1|16
1656057270000|2022-06-24 07:54:30|159272.1|159182.1|159299.4|159209.4|159313.3|159223.3|159272.1|159182.1|28
1656057280000|2022-06-24 07:54:40|159301.3|159211.3|159298.8|159208.8|159303.2|159213.2|159297.8|159207.8|30
1656057290000|2022-06-24 07:54:50|159298.1|159208.1|159303.2|159213.2|159305.3|159215.3|159298.1|159208.1|30
1656057300000|2022-06-24 07:55:00|159301.6|159211.6|159331.8|159241.8|159350.3|159260.3|159301.6|159211.6|37
1656057310000|2022-06-24 07:55:10|159336.5|159246.5|159374.9|159284.9|159376.1|159286.1|159336.5|159246.5|33
1656057320000|2022-06-24 07:55:20|159374|159284|159360.2|159270.2|159378.7|159288.7|159360.2|159270.2|32
1656057330000|2022-06-24 07:55:30|159360.7|159270.7|159357.3|159267.3|159363.5|159273.5|159356|159266|30
1656057340000|2022-06-24 07:55:40|159356.9|159266.9|159360.8|159270.8|159360.8|159270.8|159356.2|159266.2|19
1656057350000|2022-06-24 07:55:50|159361.1|159271.1|159370.4|159280.4|159383.8|159293.8|159360|159270|23
1656057360000|2022-06-24 07:56:00|159368|159278|159365.8|159275.8|159371|159281|159358.1|159268.1|32
1656057370000|2022-06-24 07:56:10|159366.2|159276.2|159368.1|159278.1|159372.9|159282.9|159365.9|159275.9|23
1656057380000|2022-06-24 07:56:20|159365.9|159275.9|159371.8|159281.8|159372.3|159282.3|159365.9|159275.9|27
1656057390000|2022-06-24 07:56:30|159373.6|159283.6|159368|159278|159373.6|159283.6|159365.6|159275.6|26
1656057400000|2022-06-24 07:56:40|159367.1|159277.1|159371.9|159281.9|159375.4|159285.4|159367.1|159277.1|28
1656057410000|2022-06-24 07:56:50|159372.5|159282.5|159373.4|159283.4|159378.9|159288.9|159370.9|159280.9|28
1656057420000|2022-06-24 07:57:00|159366.8|159276.8|159365.1|159275.1|159368.8|159278.8|159355.1|159265.1|34
1656057430000|2022-06-24 07:57:10|159364.8|159274.8|159364.8|159274.8|159367.3|159277.3|159361.5|159271.5|25
1656057440000|2022-06-24 07:57:20|159365.3|159275.3|159319.8|159229.8|159366.3|159276.3|159309.4|159219.4|31
1656057450000|2022-06-24 07:57:30|159296.8|159206.8|159258.8|159168.8|159296.8|159206.8|159237|159147|30
1656057460000|2022-06-24 07:57:40|159256.9|159166.9|159254.4|159164.4|159258.1|159168.1|159251.8|159161.8|17
1656057470000|2022-06-24 07:57:50|159255.2|159165.2|159257.3|159167.3|159257.3|159167.3|159254.4|159164.4|13
1656057480000|2022-06-24 07:58:00|159254.9|159164.9|159255.1|159165.1|159263.9|159173.9|159254.9|159164.9|16
1656057490000|2022-06-24 07:58:10|159255.3|159165.3|159283.9|159193.9|159284.7|159194.7|159254.9|159164.9|25
1656057500000|2022-06-24 07:58:20|159282.5|159192.5|159298.6|159208.6|159300.3|159210.3|159282.5|159192.5|26
1656057510000|2022-06-24 07:58:30|159289.8|159199.8|159287|159197|159289.8|159199.8|159284.5|159194.5|19
1656057520000|2022-06-24 07:58:40|159310|159220|159364.7|159274.7|159373.3|159283.3|159305.8|159215.8|29
1656057530000|2022-06-24 07:58:50|159364.1|159274.1|159359.3|159269.3|159367.2|159277.2|159359.3|159269.3|23
1656057540000|2022-06-24 07:59:00|159359.6|159269.6|159350|159260|159367.6|159277.6|159350|159260|24
1656057550000|2022-06-24 07:59:10|159351.8|159261.8|159375.5|159285.5|159375.5|159285.5|159351.8|159261.8|29
1656057560000|2022-06-24 07:59:20|159376.2|159286.2|159373.7|159283.7|159381.6|159291.6|159365.7|159275.7|28
1656057570000|2022-06-24 07:59:30|159371.2|159281.2|159369.3|159279.3|159377.7|159287.7|159369.3|159279.3|22
1656057580000|2022-06-24 07:59:40|159373.1|159283.1|159375.1|159285.1|159377.6|159287.6|159369|159279|25
1656057590000|2022-06-24 07:59:50|159375.4|159285.4|159376.5|159286.5|159379.1|159289.1|159375.2|159285.2|17
1656057600000|2022-06-24 08:00:00|159378.7|159288.7|159368.1|159278.1|159379.1|159289.1|159367.9|159277.9|33
1656057610000|2022-06-24 08:00:10|159367.1|159277.1|159380|159290|159384.7|159294.7|159367.1|159277.1|31
1656057620000|2022-06-24 08:00:20|159378.5|159288.5|159383.4|159293.4|159386.1|159296.1|159377.4|159287.4|35
1656057630000|2022-06-24 08:00:30|159382.4|159292.4|159352.2|159262.2|159382.9|159292.9|159352.2|159262.2|24
1656057640000|2022-06-24 08:00:40|159352.6|159262.6|159366.6|159276.6|159377.9|159287.9|159352.6|159262.6|37
1656057650000|2022-06-24 08:00:50|159368.4|159278.4|159366.2|159276.2|159373.6|159283.6|159330.4|159240.4|38
1656057660000|2022-06-24 08:01:00|159369.1|159279.1|159369.3|159279.3|159370|159280|159362|159272|40
1656057670000|2022-06-24 08:01:10|159368.2|159278.2|159312.3|159222.3|159380.2|159290.2|159310.6|159220.6|34
1656057680000|2022-06-24 08:01:20|159311.4|159221.4|159318|159228|159337.2|159247.2|159300.7|159210.7|36
1656057690000|2022-06-24 08:01:30|159312.8|159222.8|159316.9|159226.9|159319.8|159229.8|159311.9|159221.9|33
1656057700000|2022-06-24 08:01:40|159317.3|159227.3|159307.3|159217.3|159317.3|159227.3|159307.3|159217.3|26
1656057710000|2022-06-24 08:01:50|159307.6|159217.6|159286.8|159196.8|159307.6|159217.6|159286.8|159196.8|26
1656057720000|2022-06-24 08:02:00|159286.4|159196.4|159294.5|159204.5|159296.1|159206.1|159286.1|159196.1|40
1656057730000|2022-06-24 08:02:10|159294.6|159204.6|159290.3|159200.3|159299.3|159209.3|159285.6|159195.6|38
1656057740000|2022-06-24 08:02:20|159290.8|159200.8|159309.8|159219.8|159321.6|159231.6|159290.8|159200.8|29
1656057750000|2022-06-24 08:02:30|159309.7|159219.7|159294.6|159204.6|159311.7|159221.7|159293.5|159203.5|20
1656057760000|2022-06-24 08:02:40|159305.5|159215.5|159289.5|159199.5|159305.5|159215.5|159284.4|159194.4|20
1656057770000|2022-06-24 08:02:50|159286.2|159196.2|159293|159203|159293.9|159203.9|159286.2|159196.2|21
1656057780000|2022-06-24 08:03:00|159293.4|159203.4|159297.6|159207.6|159297.6|159207.6|159290.5|159200.5|27
1656057790000|2022-06-24 08:03:10|159297.9|159207.9|159297.1|159207.1|159300.7|159210.7|159295.8|159205.8|18
1656057800000|2022-06-24 08:03:20|159297.4|159207.4|159313.1|159223.1|159313.1|159223.1|159297.4|159207.4|18
1656057810000|2022-06-24 08:03:30|159313.4|159223.4|159314|159224|159314|159224|159309.9|159219.9|19
1656057820000|2022-06-24 08:03:40|159314.5|159224.5|159318.7|159228.7|159320.5|159230.5|159313|159223|15
1656057830000|2022-06-24 08:03:50|159321.1|159231.1|159318.3|159228.3|159321.1|159231.1|159317.2|159227.2|14
1656057840000|2022-06-24 08:04:00|159318.4|159228.4|159320.9|159230.9|159322.7|159232.7|159317.4|159227.4|24
1656057850000|2022-06-24 08:04:10|159320.1|159230.1|159320.6|159230.6|159321.5|159231.5|159320.1|159230.1|8
1656057860000|2022-06-24 08:04:20|159320.3|159230.3|159336.1|159246.1|159337.8|159247.8|159320|159230|22
1656057870000|2022-06-24 08:04:30|159338.6|159248.6|159328.7|159238.7|159338.6|159248.6|159328.7|159238.7|25
1656057880000|2022-06-24 08:04:40|159332.3|159242.3|159343.3|159253.3|159344.3|159254.3|159330|159240|23
1656057890000|2022-06-24 08:04:50|159340.9|159250.9|159341|159251|159344.4|159254.4|159338|159248|19
1656057900000|2022-06-24 08:05:00|159341.5|159251.5|159358.6|159268.6|159358.6|159268.6|159340.9|159250.9|33
1656057910000|2022-06-24 08:05:10|159357.9|159267.9|159331.7|159241.7|159357.9|159267.9|159329.8|159239.8|30
1656057920000|2022-06-24 08:05:20|159328.2|159238.2|159324.1|159234.1|159328.2|159238.2|159318.6|159228.6|22
1656057930000|2022-06-24 08:05:30|159324.5|159234.5|159323|159233|159327.6|159237.6|159309.2|159219.2|26
1656057940000|2022-06-24 08:05:40|159329.1|159239.1|159322.8|159232.8|159329.1|159239.1|159321.1|159231.1|27
1656057950000|2022-06-24 08:05:50|159322.5|159232.5|159304.3|159214.3|159322.5|159232.5|159303.8|159213.8|24
1656057960000|2022-06-24 08:06:00|159305.5|159215.5|159307|159217|159307.3|159217.3|159304.1|159214.1|19
1656057970000|2022-06-24 08:06:10|159306.6|159216.6|159306.1|159216.1|159307.1|159217.1|159304.9|159214.9|12
1656057980000|2022-06-24 08:06:20|159305.6|159215.6|159307.3|159217.3|159307.5|159217.5|159304.3|159214.3|18
1656057990000|2022-06-24 08:06:30|159307.2|159217.2|159308.6|159218.6|159309.5|159219.5|159305.3|159215.3|17
1656058000000|2022-06-24 08:06:40|159304.4|159214.4|159325.5|159235.5|159326.6|159236.6|159302|159212|31
1656058010000|2022-06-24 08:06:50|159327|159237|159322.7|159232.7|159327|159237|159321.2|159231.2|19
1656058020000|2022-06-24 08:07:00|159322.4|159232.4|159330.3|159240.3|159332.4|159242.4|159317.6|159227.6|19
1656058030000|2022-06-24 08:07:10|159329.5|159239.5|159328|159238|159329.9|159239.9|159328|159238|21
1656058040000|2022-06-24 08:07:20|159327.5|159237.5|159345|159255|159345|159255|159326.9|159236.9|21
1656058050000|2022-06-24 08:07:30|159344.5|159254.5|159345.1|159255.1|159345.1|159255.1|159341.6|159251.6|16
1656058060000|2022-06-24 08:07:40|159343.4|159253.4|159329.7|159239.7|159343.4|159253.4|159324.8|159234.8|30
1656058070000|2022-06-24 08:07:50|159335.6|159245.6|159329.2|159239.2|159337.2|159247.2|159328.9|159238.9|14
1656058080000|2022-06-24 08:08:00|159330.2|159240.2|159305.2|159215.2|159331.8|159241.8|159305.2|159215.2|26
1656058090000|2022-06-24 08:08:10|159307.8|159217.8|159310.1|159220.1|159310.1|159220.1|159302.4|159212.4|20
1656058100000|2022-06-24 08:08:20|159306.9|159216.9|159306.3|159216.3|159310.2|159220.2|159305.1|159215.1|16
1656058110000|2022-06-24 08:08:30|159307.4|159217.4|159325.3|159235.3|159328.8|159238.8|159306.2|159216.2|23
1656058120000|2022-06-24 08:08:40|159323.5|159233.5|159324.1|159234.1|159325.7|159235.7|159320.7|159230.7|22
1656058130000|2022-06-24 08:08:50|159322.7|159232.7|159329.8|159239.8|159333.6|159243.6|159322.7|159232.7|27
1656058140000|2022-06-24 08:09:00|159333.9|159243.9|159329.2|159239.2|159337.8|159247.8|159327.2|159237.2|24
1656058150000|2022-06-24 08:09:10|159333.7|159243.7|159329.1|159239.1|159336.9|159246.9|159329.1|159239.1|25
1656058160000|2022-06-24 08:09:20|159330.6|159240.6|159318.2|159228.2|159330.6|159240.6|159318.2|159228.2|36
1656058170000|2022-06-24 08:09:30|159318.8|159228.8|159326.2|159236.2|159333.1|159243.1|159317.2|159227.2|38
1656058180000|2022-06-24 08:09:40|159325.5|159235.5|159326.6|159236.6|159331.5|159241.5|159322.2|159232.2|21
1656058190000|2022-06-24 08:09:50|159327.3|159237.3|159329.5|159239.5|159329.5|159239.5|159327.2|159237.2|10
1656058200000|2022-06-24 08:10:00|159329.9|159239.9|159321.1|159231.1|159329.9|159239.9|159316.7|159226.7|21
1656058210000|2022-06-24 08:10:10|159320.4|159230.4|159320|159230|159321.7|159231.7|159317|159227|10
1656058220000|2022-06-24 08:10:20|159320.3|159230.3|159319|159229|159323.2|159233.2|159317|159227|17
1656058230000|2022-06-24 08:10:30|159320.2|159230.2|159321|159231|159321.5|159231.5|159317.7|159227.7|12
1656058240000|2022-06-24 08:10:40|159323.4|159233.4|159338|159248|159338|159248|159317.1|159227.1|23
1656058250000|2022-06-24 08:10:50|159340.7|159250.7|159342.2|159252.2|159344.3|159254.3|159338.7|159248.7|27
1656058260000|2022-06-24 08:11:00|159341.8|159251.8|159312.9|159222.9|159353.2|159263.2|159312.9|159222.9|31
1656058270000|2022-06-24 08:11:10|159326.7|159236.7|159285.2|159195.2|159328.1|159238.1|159283|159193|15
1656058280000|2022-06-24 08:11:20|159293.3|159203.3|159294.6|159204.6|159300.2|159210.2|159292.5|159202.5|23
1656058290000|2022-06-24 08:11:30|159297.1|159207.1|159307.6|159217.6|159310.3|159220.3|159292.9|159202.9|25
1656058300000|2022-06-24 08:11:40|159307.5|159217.5|159310.1|159220.1|159310.7|159220.7|159303.8|159213.8|18
1656058310000|2022-06-24 08:11:50|159308.1|159218.1|159304.4|159214.4|159308.1|159218.1|159303.5|159213.5|13
1656058320000|2022-06-24 08:12:00|159304.3|159214.3|159306.9|159216.9|159309.3|159219.3|159299.4|159209.4|15
1656058330000|2022-06-24 08:12:10|159311.7|159221.7|159324.6|159234.6|159325.8|159235.8|159303.7|159213.7|25
1656058340000|2022-06-24 08:12:20|159320.4|159230.4|159333.8|159243.8|159333.8|159243.8|159320.4|159230.4|24
1656058350000|2022-06-24 08:12:30|159333.1|159243.1|159325.3|159235.3|159333.1|159243.1|159323.1|159233.1|18
1656058360000|2022-06-24 08:12:40|159325.4|159235.4|159322.2|159232.2|159325.6|159235.6|159319.2|159229.2|19
1656058370000|2022-06-24 08:12:50|159322.5|159232.5|159326.1|159236.1|159326.1|159236.1|159320.7|159230.7|14
1656058380000|2022-06-24 08:13:00|159325.6|159235.6|159392.8|159302.8|159397.3|159307.3|159325.2|159235.2|30
1656058390000|2022-06-24 08:13:10|159393.2|159303.2|159404.3|159314.3|159411.2|159321.2|159390.1|159300.1|28
1656058400000|2022-06-24 08:13:20|159403.7|159313.7|159405.5|159315.5|159408.1|159318.1|159402.4|159312.4|34
1656058410000|2022-06-24 08:13:30|159405.9|159315.9|159391.3|159301.3|159405.9|159315.9|159391.3|159301.3|29
1656058420000|2022-06-24 08:13:40|159392.4|159302.4|159395.1|159305.1|159397|159307|159391.1|159301.1|26
1656058430000|2022-06-24 08:13:50|159396|159306|159394.5|159304.5|159396.9|159306.9|159392.7|159302.7|26
1656058440000|2022-06-24 08:14:00|159393.9|159303.9|159394.1|159304.1|159394.1|159304.1|159393|159303|5
1656058450000|2022-06-24 08:14:10|159395|159305|159393.7|159303.7|159397.1|159307.1|159393.7|159303.7|19
1656058460000|2022-06-24 08:14:20|159394.4|159304.4|159462.2|159372.2|159462.8|159372.8|159394.4|159304.4|33
1656058470000|2022-06-24 08:14:30|159463.8|159373.8|159456.4|159366.4|159468.2|159378.2|159451|159361|34
1656058480000|2022-06-24 08:14:40|159455.9|159365.9|159456.2|159366.2|159457.9|159367.9|159451.7|159361.7|28
1656058490000|2022-06-24 08:14:50|159455.6|159365.6|159472|159382|159473.6|159383.6|159454.7|159364.7|32
1656058500000|2022-06-24 08:15:00|159473.9|159383.9|159472.3|159382.3|159491.6|159401.6|159468.3|159378.3|39
1656058510000|2022-06-24 08:15:10|159468.3|159378.3|159459.6|159369.6|159469.3|159379.3|159457.3|159367.3|36
1656058520000|2022-06-24 08:15:20|159461.5|159371.5|159449|159359|159461.5|159371.5|159445.5|159355.5|30
1656058530000|2022-06-24 08:15:30|159448.6|159358.6|159460.2|159370.2|159464|159374|159448.6|159358.6|26
1656058540000|2022-06-24 08:15:40|159462.9|159372.9|159401.5|159311.5|159462.9|159372.9|159391.7|159301.7|35
1656058550000|2022-06-24 08:15:50|159392|159302|159394.2|159304.2|159400.2|159310.2|159390.1|159300.1|25
1656058560000|2022-06-24 08:16:00|159391.7|159301.7|159392|159302|159400.2|159310.2|159389.6|159299.6|31
1656058570000|2022-06-24 08:16:10|159393.3|159303.3|159394.3|159304.3|159398.3|159308.3|159389.9|159299.9|25
1656058580000|2022-06-24 08:16:20|159395.7|159305.7|159394.8|159304.8|159396.8|159306.8|159391.6|159301.6|23
1656058590000|2022-06-24 08:16:30|159394.9|159304.9|159391|159301|159411.1|159321.1|159390.3|159300.3|27
1656058600000|2022-06-24 08:16:40|159391.3|159301.3|159388.4|159298.4|159401.7|159311.7|159388.4|159298.4|29
1656058610000|2022-06-24 08:16:50|159393.1|159303.1|159380.4|159290.4|159393.5|159303.5|159373.8|159283.8|20
1656058620000|2022-06-24 08:17:00|159362.9|159272.9|159352.3|159262.3|159366.6|159276.6|159351.4|159261.4|28
1656058630000|2022-06-24 08:17:10|159359.8|159269.8|159354.5|159264.5|159359.8|159269.8|159349.8|159259.8|24
1656058640000|2022-06-24 08:17:20|159354.9|159264.9|159361.1|159271.1|159361.3|159271.3|159354.9|159264.9|17
1656058650000|2022-06-24 08:17:30|159360|159270|159366|159276|159366|159276|159360|159270|18
1656058660000|2022-06-24 08:17:40|159363.8|159273.8|159359.5|159269.5|159364.7|159274.7|159359.5|159269.5|18
1656058670000|2022-06-24 08:17:50|159359.7|159269.7|159352|159262|159359.7|159269.7|159351.2|159261.2|12
1656058680000|2022-06-24 08:18:00|159352.2|159262.2|159350.7|159260.7|159354.6|159264.6|159349.1|159259.1|11
1656058690000|2022-06-24 08:18:10|159351.4|159261.4|159352.6|159262.6|159352.6|159262.6|159349.2|159259.2|19
1656058700000|2022-06-24 08:18:20|159352.1|159262.1|159359.9|159269.9|159363.9|159273.9|159351.8|159261.8|18
1656058710000|2022-06-24 08:18:30|159359.5|159269.5|159354.2|159264.2|159360.7|159270.7|159345.7|159255.7|21
1656058720000|2022-06-24 08:18:40|159354.3|159264.3|159294.2|159204.2|159354.3|159264.3|159293.9|159203.9|19
1656058730000|2022-06-24 08:18:50|159294.5|159204.5|159297.8|159207.8|159302|159212|159293.8|159203.8|13
1656058740000|2022-06-24 08:19:00|159297.1|159207.1|159298.6|159208.6|159299.7|159209.7|159297.1|159207.1|12
1656058750000|2022-06-24 08:19:10|159297.9|159207.9|159292.5|159202.5|159299.1|159209.1|159292.5|159202.5|14
1656058760000|2022-06-24 08:19:20|159292.3|159202.3|159290.3|159200.3|159292.3|159202.3|159289.4|159199.4|10
1656058770000|2022-06-24 08:19:30|159290.4|159200.4|159290.9|159200.9|159301.2|159211.2|159289.5|159199.5|12
1656058780000|2022-06-24 08:19:40|159292.6|159202.6|159292.8|159202.8|159297.3|159207.3|159282.7|159192.7|18
1656058790000|2022-06-24 08:19:50|159293.7|159203.7|159309.6|159219.6|159316|159226|159293.7|159203.7|20
1656058800000|2022-06-24 08:20:00|159303.6|159213.6|159293.1|159203.1|159316.5|159226.5|159288.1|159198.1|20
1656058810000|2022-06-24 08:20:10|159293.3|159203.3|159300.8|159210.8|159308.4|159218.4|159292.3|159202.3|27
1656058820000|2022-06-24 08:20:20|159300.6|159210.6|159302.1|159212.1|159303.9|159213.9|159299.3|159209.3|24
1656058830000|2022-06-24 08:20:30|159303.2|159213.2|159307.9|159217.9|159307.9|159217.9|159302.2|159212.2|19
1656058840000|2022-06-24 08:20:40|159305.8|159215.8|159304.4|159214.4|159306.1|159216.1|159303|159213|14
1656058850000|2022-06-24 08:20:50|159303.7|159213.7|159299.8|159209.8|159304.3|159214.3|159299.8|159209.8|13
1656058860000|2022-06-24 08:21:00|159299.4|159209.4|159298.6|159208.6|159301.7|159211.7|159296.9|159206.9|18
1656058870000|2022-06-24 08:21:10|159298.8|159208.8|159307.1|159217.1|159307.2|159217.2|159298.3|159208.3|20
1656058880000|2022-06-24 08:21:20|159308.2|159218.2|159305.4|159215.4|159309.8|159219.8|159301.4|159211.4|12
1656058890000|2022-06-24 08:21:30|159306.8|159216.8|159303.6|159213.6|159309.6|159219.6|159302|159212|13
1656058900000|2022-06-24 08:21:40|159303.5|159213.5|159307.2|159217.2|159315.5|159225.5|159301|159211|21
1656058910000|2022-06-24 08:21:50|159305|159215|159305.2|159215.2|159305.3|159215.3|159305|159215|5
1656058920000|2022-06-24 08:22:00|159308.1|159218.1|159314|159224|159319.3|159229.3|159306.3|159216.3|13
1656058930000|2022-06-24 08:22:10|159308.9|159218.9|159323|159233|159323|159233|159308.9|159218.9|23
1656058940000|2022-06-24 08:22:20|159323.2|159233.2|159319|159229|159323.9|159233.9|159316.3|159226.3|9
1656058950000|2022-06-24 08:22:30|159318.9|159228.9|159304.1|159214.1|159320.1|159230.1|159304.1|159214.1|14
1656058960000|2022-06-24 08:22:40|159301.9|159211.9|159289.6|159199.6|159301.9|159211.9|159275.4|159185.4|24
1656058970000|2022-06-24 08:22:50|159289.7|159199.7|159291.9|159201.9|159293.6|159203.6|159288.3|159198.3|12
1656058980000|2022-06-24 08:23:00|159290.4|159200.4|159302.3|159212.3|159314.1|159224.1|159286.2|159196.2|23
1656058990000|2022-06-24 08:23:10|159304.3|159214.3|159292.9|159202.9|159307.2|159217.2|159290.1|159200.1|16
1656059000000|2022-06-24 08:23:20|159290.8|159200.8|159291.7|159201.7|159293|159203|159290.3|159200.3|13
1656059010000|2022-06-24 08:23:30|159292.2|159202.2|159295.4|159205.4|159296.7|159206.7|159292.1|159202.1|13
1656059020000|2022-06-24 08:23:40|159295.7|159205.7|159295.7|159205.7|159296.2|159206.2|159290.9|159200.9|17
1656059030000|2022-06-24 08:23:50|159291.9|159201.9|159292.9|159202.9|159293.5|159203.5|159291.9|159201.9|13
1656059040000|2022-06-24 08:24:00|159297.1|159207.1|159296.1|159206.1|159297.1|159207.1|159284.7|159194.7|17
1656059050000|2022-06-24 08:24:10|159295.5|159205.5|159288.5|159198.5|159295.5|159205.5|159281.5|159191.5|14
1656059060000|2022-06-24 08:24:20|159288.3|159198.3|159284.9|159194.9|159290.5|159200.5|159282.9|159192.9|18
1656059070000|2022-06-24 08:24:30|159287.8|159197.8|159292.4|159202.4|159292.4|159202.4|159287.8|159197.8|8
1656059080000|2022-06-24 08:24:40|159292.5|159202.5|159307|159217|159309.3|159219.3|159292.2|159202.2|17
1656059090000|2022-06-24 08:24:50|159308.1|159218.1|159302.2|159212.2|159308.1|159218.1|159302.1|159212.1|8
1656059100000|2022-06-24 08:25:00|159301.9|159211.9|159301.6|159211.6|159302.6|159212.6|159299|159209|18
1656059110000|2022-06-24 08:25:10|159301.7|159211.7|159301.1|159211.1|159302.9|159212.9|159299.9|159209.9|7
1656059120000|2022-06-24 08:25:20|159309.9|159219.9|159303.7|159213.7|159309.9|159219.9|159296.5|159206.5|13
1656059130000|2022-06-24 08:25:30|159306.1|159216.1|159305.1|159215.1|159308.5|159218.5|159303.6|159213.6|12
1656059140000|2022-06-24 08:25:40|159303.4|159213.4|159319.9|159229.9|159319.9|159229.9|159297.8|159207.8|17
1656059150000|2022-06-24 08:25:50|159317.9|159227.9|159407.7|159317.7|159410.3|159320.3|159317.9|159227.9|33
1656059160000|2022-06-24 08:26:00|159408.2|159318.2|159427.9|159337.9|159434.5|159344.5|159407.9|159317.9|37
1656059170000|2022-06-24 08:26:10|159438.8|159348.8|159508.5|159418.5|159509.7|159419.7|159438.8|159348.8|37
1656059180000|2022-06-24 08:26:20|159511.1|159421.1|159519.5|159429.5|159521.6|159431.6|159507.7|159417.7|29
1656059190000|2022-06-24 08:26:30|159516.2|159426.2|159507|159417|159520.4|159430.4|159506.2|159416.2|25
1656059200000|2022-06-24 08:26:40|159507.2|159417.2|159506.4|159416.4|159511.8|159421.8|159506.1|159416.1|21
1656059210000|2022-06-24 08:26:50|159507.3|159417.3|159517.8|159427.8|159518.8|159428.8|159506.5|159416.5|30
1656059220000|2022-06-24 08:27:00|159517.4|159427.4|159514.6|159424.6|159517.4|159427.4|159512.9|159422.9|25
1656059230000|2022-06-24 08:27:10|159514.1|159424.1|159458.7|159368.7|159514.3|159424.3|159454.3|159364.3|29
1656059240000|2022-06-24 08:27:20|159458.9|159368.9|159484.3|159394.3|159485.7|159395.7|159457.9|159367.9|28
1656059250000|2022-06-24 08:27:30|159484.4|159394.4|159417.1|159327.1|159484.4|159394.4|159415|159325|32
1656059260000|2022-06-24 08:27:40|159418.5|159328.5|159425.9|159335.9|159431.1|159341.1|159418.2|159328.2|29
1656059270000|2022-06-24 08:27:50|159427.1|159337.1|159463.6|159373.6|159463.6|159373.6|159426.9|159336.9|21
1656059280000|2022-06-24 08:28:00|159462.1|159372.1|159453.9|159363.9|159463.7|159373.7|159453|159363|21
1656059290000|2022-06-24 08:28:10|159454|159364|159447.1|159357.1|159454|159364|159447.1|159357.1|18
1656059300000|2022-06-24 08:28:20|159445|159355|159433.9|159343.9|159445|159355|159428.5|159338.5|20
1656059310000|2022-06-24 08:28:30|159435.5|159345.5|159430.5|159340.5|159435.5|159345.5|159428.9|159338.9|12
1656059320000|2022-06-24 08:28:40|159429.9|159339.9|159429.1|159339.1|159431.8|159341.8|159426.6|159336.6|16
1656059330000|2022-06-24 08:28:50|159427|159337|159426|159336|159431.4|159341.4|159425.3|159335.3|12
1656059340000|2022-06-24 08:29:00|159425.8|159335.8|159427.3|159337.3|159427.6|159337.6|159425.3|159335.3|14
1656059350000|2022-06-24 08:29:10|159425.2|159335.2|159430.5|159340.5|159433|159343|159424.3|159334.3|17
1656059360000|2022-06-24 08:29:20|159427.4|159337.4|159433.8|159343.8|159434.5|159344.5|159427.2|159337.2|20
1656059370000|2022-06-24 08:29:30|159434.1|159344.1|159429.9|159339.9|159436.2|159346.2|159429.4|159339.4|18
1656059380000|2022-06-24 08:29:40|159430.8|159340.8|159437.1|159347.1|159439.3|159349.3|159427.5|159337.5|21
1656059390000|2022-06-24 08:29:50|159436.4|159346.4|159436.5|159346.5|159437.1|159347.1|159434.4|159344.4|18
1656059400000|2022-06-24 08:30:00|159436.3|159346.3|159431.1|159341.1|159437|159347|159431.1|159341.1|24
1656059410000|2022-06-24 08:30:10|159430.7|159340.7|159429.9|159339.9|159430.7|159340.7|159425.2|159335.2|25
1656059420000|2022-06-24 08:30:20|159430.1|159340.1|159426.2|159336.2|159430.3|159340.3|159425.8|159335.8|17
1656059430000|2022-06-24 08:30:30|159424.2|159334.2|159419.1|159329.1|159424.2|159334.2|159415.7|159325.7|20
1656059440000|2022-06-24 08:30:40|159418.6|159328.6|159423.7|159333.7|159430|159340|159418.6|159328.6|20
1656059450000|2022-06-24 08:30:50|159423.3|159333.3|159417.1|159327.1|159428.1|159338.1|159416.2|159326.2|19
1656059460000|2022-06-24 08:31:00|159416.4|159326.4|159367.5|159277.5|159419|159329|159367.2|159277.2|27
1656059470000|2022-06-24 08:31:10|159367.7|159277.7|159371.1|159281.1|159371.1|159281.1|159359.3|159269.3|22
1656059480000|2022-06-24 08:31:20|159371.6|159281.6|159365.2|159275.2|159371.6|159281.6|159365.2|159275.2|15
1656059490000|2022-06-24 08:31:30|159366.1|159276.1|159363.2|159273.2|159367.6|159277.6|159362.6|159272.6|12
1656059500000|2022-06-24 08:31:40|159366.3|159276.3|159303.9|159213.9|159366.4|159276.4|159303.9|159213.9|19
1656059510000|2022-06-24 08:31:50|159302.6|159212.6|159300.3|159210.3|159309.6|159219.6|159291.8|159201.8|20
1656059520000|2022-06-24 08:32:00|159300.4|159210.4|159308.6|159218.6|159311.9|159221.9|159292.1|159202.1|31
1656059530000|2022-06-24 08:32:10|159312.9|159222.9|159319.3|159229.3|159336.1|159246.1|159309.5|159219.5|32
1656059540000|2022-06-24 08:32:20|159311.3|159221.3|159315|159225|159318.8|159228.8|159307.2|159217.2|27
1656059550000|2022-06-24 08:32:30|159315.8|159225.8|159304.6|159214.6|159317.6|159227.6|159303.8|159213.8|27
1656059560000|2022-06-24 08:32:40|159304.1|159214.1|159288.1|159198.1|159309.3|159219.3|159288|159198|18
1656059570000|2022-06-24 08:32:50|159287.9|159197.9|159290.3|159200.3|159290.3|159200.3|159286|159196|18
1656059580000|2022-06-24 08:33:00|159268.6|159178.6|159279.4|159189.4|159279.4|159189.4|159268.6|159178.6|16
1656059590000|2022-06-24 08:33:10|159278.8|159188.8|159277.3|159187.3|159280.9|159190.9|159276.8|159186.8|16
1656059600000|2022-06-24 08:33:20|159277.1|159187.1|159278.2|159188.2|159278.4|159188.4|159277.1|159187.1|6
1656059610000|2022-06-24 08:33:30|159279.3|159189.3|159277.9|159187.9|159279.3|159189.3|159276.9|159186.9|7
1656059620000|2022-06-24 08:33:40|159277.6|159187.6|159281|159191|159281|159191|159277.6|159187.6|10
1656059630000|2022-06-24 08:33:50|159280.5|159190.5|159277.8|159187.8|159280.5|159190.5|159277.8|159187.8|13
1656059640000|2022-06-24 08:34:00|159278.1|159188.1|159277.1|159187.1|159278.3|159188.3|159275.4|159185.4|22
1656059650000|2022-06-24 08:34:10|159277.6|159187.6|159277.2|159187.2|159277.6|159187.6|159276.7|159186.7|6
1656059660000|2022-06-24 08:34:20|159277.4|159187.4|159274.5|159184.5|159277.6|159187.6|159274.5|159184.5|10
1656059670000|2022-06-24 08:34:30|159274.6|159184.6|159275.1|159185.1|159275.1|159185.1|159273.7|159183.7|8
1656059680000|2022-06-24 08:34:40|159274.9|159184.9|159274.8|159184.8|159276.8|159186.8|159274.6|159184.6|8
1656059690000|2022-06-24 08:34:50|159271.2|159181.2|159277.8|159187.8|159278|159188|159271.2|159181.2|9
1656059700000|2022-06-24 08:35:00|159277.7|159187.7|159310.3|159220.3|159328.9|159238.9|159277.7|159187.7|30
1656059710000|2022-06-24 08:35:10|159309|159219|159305.2|159215.2|159315.6|159225.6|159305.2|159215.2|21
1656059720000|2022-06-24 08:35:20|159304|159214|159309|159219|159314.3|159224.3|159303.7|159213.7|30
1656059730000|2022-06-24 08:35:30|159307.6|159217.6|159331.7|159241.7|159332|159242|159306.8|159216.8|26
1656059740000|2022-06-24 08:35:40|159333.7|159243.7|159323.9|159233.9|159337|159247|159321.5|159231.5|22
1656059750000|2022-06-24 08:35:50|159322.9|159232.9|159325.8|159235.8|159327|159237|159322.9|159232.9|19
1656059760000|2022-06-24 08:36:00|159326.6|159236.6|159318.3|159228.3|159326.9|159236.9|159318.3|159228.3|12
1656059770000|2022-06-24 08:36:10|159314.6|159224.6|159306.2|159216.2|159318.7|159228.7|159302.6|159212.6|24
1656059780000|2022-06-24 08:36:20|159306.5|159216.5|159303.3|159213.3|159306.5|159216.5|159302.7|159212.7|20
1656059790000|2022-06-24 08:36:30|159304.1|159214.1|159301.4|159211.4|159304.1|159214.1|159299.9|159209.9|18
1656059800000|2022-06-24 08:36:40|159302|159212|159304.6|159214.6|159314|159224|159298.8|159208.8|25
1656059810000|2022-06-24 08:36:50|159306.1|159216.1|159303.8|159213.8|159307|159217|159302|159212|17
1656059820000|2022-06-24 08:37:00|159303.5|159213.5|159302.4|159212.4|159305.8|159215.8|159294.6|159204.6|17
1656059830000|2022-06-24 08:37:10|159303.3|159213.3|159297.7|159207.7|159307|159217|159297.7|159207.7|20
1656059840000|2022-06-24 08:37:20|159300.1|159210.1|159297|159207|159300.1|159210.1|159293.4|159203.4|25
1656059850000|2022-06-24 08:37:30|159295.9|159205.9|159299.9|159209.9|159300.1|159210.1|159295.9|159205.9|20
1656059860000|2022-06-24 08:37:40|159297.1|159207.1|159305.5|159215.5|159311.3|159221.3|159297.1|159207.1|22
1656059870000|2022-06-24 08:37:50|159308.2|159218.2|159333.2|159243.2|159333.2|159243.2|159308.2|159218.2|24
1656059880000|2022-06-24 08:38:00|159333.9|159243.9|159344.2|159254.2|159345.7|159255.7|159330.2|159240.2|29
1656059890000|2022-06-24 08:38:10|159341.8|159251.8|159332.4|159242.4|159341.8|159251.8|159329.7|159239.7|27
1656059900000|2022-06-24 08:38:20|159332.6|159242.6|159334.5|159244.5|159334.6|159244.6|159330|159240|24
1656059910000|2022-06-24 08:38:30|159335|159245|159335.2|159245.2|159335.3|159245.3|159332.7|159242.7|17
1656059920000|2022-06-24 08:38:40|159333.7|159243.7|159327.4|159237.4|159334.2|159244.2|159323.4|159233.4|16
1656059930000|2022-06-24 08:38:50|159327.7|159237.7|159277.9|159187.9|159327.7|159237.7|159277.6|159187.6|34
1656059940000|2022-06-24 08:39:00|159277.2|159187.2|159276.4|159186.4|159279.7|159189.7|159274.1|159184.1|16
1656059950000|2022-06-24 08:39:10|159276.3|159186.3|159218.5|159128.5|159276.3|159186.3|159217.1|159127.1|21
1656059960000|2022-06-24 08:39:20|159215.5|159125.5|159218.7|159128.7|159224.8|159134.8|159215.5|159125.5|19
1656059970000|2022-06-24 08:39:30|159219.8|159129.8|159234.3|159144.3|159243.1|159153.1|159219.8|159129.8|21
1656059980000|2022-06-24 08:39:40|159236|159146|159227.4|159137.4|159238.5|159148.5|159227.4|159137.4|22
1656059990000|2022-06-24 08:39:50|159228.2|159138.2|159233.6|159143.6|159242.7|159152.7|159225.3|159135.3|27
1656060000000|2022-06-24 08:40:00|159231.4|159141.4|159227|159137|159238.4|159148.4|159227|159137|28
1656060010000|2022-06-24 08:40:10|159230.3|159140.3|159244|159154|159244|159154|159224.4|159134.4|23
1656060020000|2022-06-24 08:40:20|159245|159155|159229|159139|159245.3|159155.3|159226.7|159136.7|31
1656060030000|2022-06-24 08:40:30|159230|159140|159231.3|159141.3|159232.2|159142.2|159227.2|159137.2|30
1656060040000|2022-06-24 08:40:40|159231.9|159141.9|159217.3|159127.3|159232.5|159142.5|159211.4|159121.4|25
1656060050000|2022-06-24 08:40:50|159217.9|159127.9|159202.8|159112.8|159217.9|159127.9|159201|159111|19
1656060060000|2022-06-24 08:41:00|159204.2|159114.2|159209.6|159119.6|159216.1|159126.1|159166.4|159076.4|24
1656060070000|2022-06-24 08:41:10|159209|159119|159216.8|159126.8|159217|159127|159206.2|159116.2|26
1656060080000|2022-06-24 08:41:20|159216.7|159126.7|159221.1|159131.1|159234.6|159144.6|159215.5|159125.5|23
1656060090000|2022-06-24 08:41:30|159220.8|159130.8|159222|159132|159222.2|159132.2|159220.6|159130.6|13
1656060100000|2022-06-24 08:41:40|159221.5|159131.5|159237.6|159147.6|159241.4|159151.4|159221.1|159131.1|17
1656060110000|2022-06-24 08:41:50|159235.5|159145.5|159256.5|159166.5|159266|159176|159234.9|159144.9|25
1656060120000|2022-06-24 08:42:00|159260.3|159170.3|159260.2|159170.2|159260.3|159170.3|159252.9|159162.9|30
1656060130000|2022-06-24 08:42:10|159259.8|159169.8|159252.2|159162.2|159260.4|159170.4|159251.1|159161.1|31
1656060140000|2022-06-24 08:42:20|159251.6|159161.6|159250.4|159160.4|159251.6|159161.6|159248.6|159158.6|16
1656060150000|2022-06-24 08:42:30|159250.9|159160.9|159253.8|159163.8|159255.1|159165.1|159250.7|159160.7|12
1656060160000|2022-06-24 08:42:40|159253.2|159163.2|159253.9|159163.9|159254.2|159164.2|159252.9|159162.9|15
1656060170000|2022-06-24 08:42:50|159254|159164|159260.1|159170.1|159269.6|159179.6|159254|159164|27
1656060180000|2022-06-24 08:43:00|159258.3|159168.3|159247.1|159157.1|159258.3|159168.3|159244.5|159154.5|30
1656060190000|2022-06-24 08:43:10|159250.9|159160.9|159267|159177|159269.5|159179.5|159248.7|159158.7|20
1656060200000|2022-06-24 08:43:20|159268.5|159178.5|159248.7|159158.7|159268.5|159178.5|159245.9|159155.9|18
1656060210000|2022-06-24 08:43:30|159250.4|159160.4|159254.9|159164.9|159254.9|159164.9|159241|159151|23
1656060220000|2022-06-24 08:43:40|159256.1|159166.1|159233.2|159143.2|159256.1|159166.1|159226.2|159136.2|32
1656060230000|2022-06-24 08:43:50|159233.5|159143.5|159207.4|159117.4|159233.9|159143.9|159200.9|159110.9|29
1656060240000|2022-06-24 08:44:00|159219.9|159129.9|159211|159121|159219.9|159129.9|159205.4|159115.4|28
1656060250000|2022-06-24 08:44:10|159210.9|159120.9|159206.1|159116.1|159220|159130|159202.7|159112.7|31
1656060260000|2022-06-24 08:44:20|159206.8|159116.8|159204.6|159114.6|159210|159120|159204.6|159114.6|25
1656060270000|2022-06-24 08:44:30|159205.5|159115.5|159181.8|159091.8|159208.2|159118.2|159180.5|159090.5|25
1656060280000|2022-06-24 08:44:40|159180.1|159090.1|159183.1|159093.1|159185.3|159095.3|159180.1|159090.1|15
1656060290000|2022-06-24 08:44:50|159183|159093|159169.2|159079.2|159183|159093|159168.8|159078.8|23
1656060300000|2022-06-24 08:45:00|159169.8|159079.8|159170.8|159080.8|159173.8|159083.8|159165.5|159075.5|28
1656060310000|2022-06-24 08:45:10|159171.2|159081.2|159169.8|159079.8|159173.7|159083.7|159168.7|159078.7|22
1656060320000|2022-06-24 08:45:20|159169.6|159079.6|159165.4|159075.4|159170.3|159080.3|159156.3|159066.3|23
1656060330000|2022-06-24 08:45:30|159165.1|159075.1|159177.5|159087.5|159181.1|159091.1|159165|159075|18
1656060340000|2022-06-24 08:45:40|159178.5|159088.5|159164.4|159074.4|159179.7|159089.7|159160.5|159070.5|20
1656060350000|2022-06-24 08:45:50|159164.3|159074.3|159173.1|159083.1|159173.1|159083.1|159164.3|159074.3|23
1656060360000|2022-06-24 08:46:00|159168.4|159078.4|159168.3|159078.3|159172|159082|159168.3|159078.3|23
1656060370000|2022-06-24 08:46:10|159167.8|159077.8|159165.9|159075.9|159168|159078|159165.5|159075.5|18
1656060380000|2022-06-24 08:46:20|159165|159075|159106.8|159016.8|159165|159075|159103.3|159013.3|35
1656060390000|2022-06-24 08:46:30|159106.2|159016.2|159101.2|159011.2|159107.2|159017.2|159099.9|159009.9|34
1656060400000|2022-06-24 08:46:40|159101|159011|159096.8|159006.8|159101.3|159011.3|159084.7|158994.7|30
1656060410000|2022-06-24 08:46:50|159095.3|159005.3|159106.7|159016.7|159107.5|159017.5|159095.3|159005.3|24
1656060420000|2022-06-24 08:47:00|159107.8|159017.8|159123.7|159033.7|159124.9|159034.9|159107.8|159017.8|27
1656060430000|2022-06-24 08:47:10|159124.1|159034.1|159123.7|159033.7|159125.7|159035.7|159122.9|159032.9|15
1656060440000|2022-06-24 08:47:20|159122.4|159032.4|159115|159025|159124.3|159034.3|159113.8|159023.8|27
1656060450000|2022-06-24 08:47:30|159114.3|159024.3|159103.5|159013.5|159114.4|159024.4|159095.8|159005.8|35
1656060460000|2022-06-24 08:47:40|159103.6|159013.6|159092|159002|159112.7|159022.7|159088.8|158998.8|31
1656060470000|2022-06-24 08:47:50|159093.3|159003.3|159109.2|159019.2|159112.2|159022.2|159090.1|159000.1|31
1656060480000|2022-06-24 08:48:00|159108.9|159018.9|159114.8|159024.8|159117.4|159027.4|159105.4|159015.4|27
1656060490000|2022-06-24 08:48:10|159115.6|159025.6|159117.7|159027.7|159118.3|159028.3|159106.6|159016.6|32
1656060500000|2022-06-24 08:48:20|159116.8|159026.8|159102|159012|159116.9|159026.9|159094.3|159004.3|33
1656060510000|2022-06-24 08:48:30|159099.7|159009.7|159102.1|159012.1|159105.1|159015.1|159096.1|159006.1|35
1656060520000|2022-06-24 08:48:40|159108.4|159018.4|159116.2|159026.2|159116.2|159026.2|159100.3|159010.3|27
1656060530000|2022-06-24 08:48:50|159115.4|159025.4|159115|159025|159122.1|159032.1|159114.3|159024.3|24
1656060540000|2022-06-24 08:49:00|159114.9|159024.9|159104.4|159014.4|159120.3|159030.3|159097.1|159007.1|32
1656060550000|2022-06-24 08:49:10|159104.9|159014.9|159110.8|159020.8|159111.7|159021.7|159104.9|159014.9|30
1656060560000|2022-06-24 08:49:20|159110.9|159020.9|159111.9|159021.9|159111.9|159021.9|159098.3|159008.3|28
1656060570000|2022-06-24 08:49:30|159107.2|159017.2|159097.2|159007.2|159109.1|159019.1|159095.1|159005.1|29
1656060580000|2022-06-24 08:49:40|159098.9|159008.9|159104.5|159014.5|159105.8|159015.8|159092.7|159002.7|31
1656060590000|2022-06-24 08:49:50|159104.9|159014.9|159100.7|159010.7|159104.9|159014.9|159095.1|159005.1|28
1656060600000|2022-06-24 08:50:00|159101.1|159011.1|159119.5|159029.5|159121.1|159031.1|159101.1|159011.1|28
1656060610000|2022-06-24 08:50:10|159119.7|159029.7|159107.1|159017.1|159122.1|159032.1|159106.6|159016.6|28
1656060620000|2022-06-24 08:50:20|159105.8|159015.8|159107.9|159017.9|159110.4|159020.4|159105.8|159015.8|27
1656060630000|2022-06-24 08:50:30|159109.1|159019.1|159121.5|159031.5|159124.1|159034.1|159108.6|159018.6|19
1656060640000|2022-06-24 08:50:40|159121.7|159031.7|159122.2|159032.2|159122.3|159032.3|159119.1|159029.1|24
1656060650000|2022-06-24 08:50:50|159121.8|159031.8|159121.9|159031.9|159131.5|159041.5|159119.9|159029.9|25
1656060660000|2022-06-24 08:51:00|159121.8|159031.8|159185.8|159095.8|159187.1|159097.1|159119.5|159029.5|30
1656060670000|2022-06-24 08:51:10|159185.4|159095.4|159237.8|159147.8|159245.9|159155.9|159185.4|159095.4|35
1656060680000|2022-06-24 08:51:20|159237.4|159147.4|159241|159151|159243.4|159153.4|159231.1|159141.1|32
1656060690000|2022-06-24 08:51:30|159240|159150|159199.3|159109.3|159240|159150|159199.3|159109.3|30
1656060700000|2022-06-24 08:51:40|159199.6|159109.6|159205.4|159115.4|159205.4|159115.4|159192.5|159102.5|33
1656060710000|2022-06-24 08:51:50|159200.9|159110.9|159197.2|159107.2|159202.9|159112.9|159184|159094|33
1656060720000|2022-06-24 08:52:00|159198.3|159108.3|159205.2|159115.2|159212.4|159122.4|159194.7|159104.7|34
1656060730000|2022-06-24 08:52:10|159212.4|159122.4|159209.7|159119.7|159212.4|159122.4|159205.8|159115.8|22
1656060740000|2022-06-24 08:52:20|159210.9|159120.9|159211.4|159121.4|159225.8|159135.8|159207|159117|27
1656060750000|2022-06-24 08:52:30|159210|159120|159175.1|159085.1|159211.2|159121.2|159164.7|159074.7|32
1656060760000|2022-06-24 08:52:40|159176.7|159086.7|159173.4|159083.4|159176.7|159086.7|159170.8|159080.8|25
1656060770000|2022-06-24 08:52:50|159173.5|159083.5|159169.6|159079.6|159197.2|159107.2|159169.6|159079.6|30
1656060780000|2022-06-24 08:53:00|159173.1|159083.1|159150.1|159060.1|159174.3|159084.3|159138.9|159048.9|32
1656060790000|2022-06-24 08:53:10|159149.2|159059.2|159147.3|159057.3|159151.3|159061.3|159146.7|159056.7|16
1656060800000|2022-06-24 08:53:20|159147.9|159057.9|159147.3|159057.3|159149.9|159059.9|159145.1|159055.1|15
1656060810000|2022-06-24 08:53:30|159149.4|159059.4|159144.1|159054.1|159153.8|159063.8|159142.7|159052.7|24
1656060820000|2022-06-24 08:53:40|159144.2|159054.2|159143.4|159053.4|159152.7|159062.7|159134.9|159044.9|30
1656060830000|2022-06-24 08:53:50|159147.8|159057.8|159149.9|159059.9|159153.9|159063.9|159143.8|159053.8|31
1656060840000|2022-06-24 08:54:00|159152.6|159062.6|159142.8|159052.8|159154.6|159064.6|159140.7|159050.7|29
1656060850000|2022-06-24 08:54:10|159142.5|159052.5|159149.3|159059.3|159153.9|159063.9|159140.8|159050.8|27
1656060860000|2022-06-24 08:54:20|159147.9|159057.9|159157.6|159067.6|159158.7|159068.7|159147.9|159057.9|18
1656060870000|2022-06-24 08:54:30|159158.3|159068.3|159140.6|159050.6|159158.3|159068.3|159138.6|159048.6|30
1656060880000|2022-06-24 08:54:40|159141.2|159051.2|159143.6|159053.6|159144.2|159054.2|159141.2|159051.2|13
1656060890000|2022-06-24 08:54:50|159143.1|159053.1|159150.4|159060.4|159153.7|159063.7|159142.9|159052.9|22
1656060900000|2022-06-24 08:55:00|159150.5|159060.5|159150.1|159060.1|159151.3|159061.3|159141.6|159051.6|29
1656060910000|2022-06-24 08:55:10|159151.1|159061.1|159150.6|159060.6|159151.1|159061.1|159149.3|159059.3|14
1656060920000|2022-06-24 08:55:20|159150.3|159060.3|159149.9|159059.9|159150.4|159060.4|159148.7|159058.7|13
1656060930000|2022-06-24 08:55:30|159150.2|159060.2|159155.6|159065.6|159162.1|159072.1|159150.2|159060.2|29
1656060940000|2022-06-24 08:55:40|159155.1|159065.1|159152|159062|159155.1|159065.1|159152|159062|16
1656060950000|2022-06-24 08:55:50|159152.1|159062.1|159138.3|159048.3|159156.1|159066.1|159135.4|159045.4|29
1656060960000|2022-06-24 08:56:00|159138.2|159048.2|159136.3|159046.3|159139.4|159049.4|159133.6|159043.6|27
1656060970000|2022-06-24 08:56:10|159136.2|159046.2|159137.4|159047.4|159138.6|159048.6|159136|159046|16
1656060980000|2022-06-24 08:56:20|159137.1|159047.1|159145.6|159055.6|159146.2|159056.2|159137.1|159047.1|21
1656060990000|2022-06-24 08:56:30|159146.2|159056.2|159143.1|159053.1|159147.2|159057.2|159142.3|159052.3|19
1656061000000|2022-06-24 08:56:40|159143.9|159053.9|159158|159068|159166|159076|159143.9|159053.9|33
1656061010000|2022-06-24 08:56:50|159158.6|159068.6|159141|159051|159158.8|159068.8|159141|159051|28
1656061020000|2022-06-24 08:57:00|159140.9|159050.9|159139.8|159049.8|159142.7|159052.7|159137.3|159047.3|22
1656061030000|2022-06-24 08:57:10|159137.1|159047.1|159144.1|159054.1|159149.3|159059.3|159137.1|159047.1|27
1656061040000|2022-06-24 08:57:20|159146.1|159056.1|159140.9|159050.9|159146.3|159056.3|159140.8|159050.8|23
1656061050000|2022-06-24 08:57:30|159141.2|159051.2|159143.3|159053.3|159143.5|159053.5|159137.8|159047.8|23
1656061060000|2022-06-24 08:57:40|159144.1|159054.1|159144.2|159054.2|159144.9|159054.9|159142.5|159052.5|15
1656061070000|2022-06-24 08:57:50|159144.3|159054.3|159139.6|159049.6|159146.4|159056.4|159136.2|159046.2|22
1656061080000|2022-06-24 08:58:00|159139.5|159049.5|159137.5|159047.5|159141.3|159051.3|159135.2|159045.2|31
1656061090000|2022-06-24 08:58:10|159138.2|159048.2|159138.1|159048.1|159139.9|159049.9|159137.1|159047.1|27
1656061100000|2022-06-24 08:58:20|159138.8|159048.8|159134.1|159044.1|159139.1|159049.1|159133|159043|22
1656061110000|2022-06-24 08:58:30|159135.9|159045.9|159137.2|159047.2|159139.4|159049.4|159134.4|159044.4|18
1656061120000|2022-06-24 08:58:40|159135.1|159045.1|159137|159047|159139.1|159049.1|159135.1|159045.1|10
1656061130000|2022-06-24 08:58:50|159138.3|159048.3|159142.1|159052.1|159143.7|159053.7|159136.8|159046.8|25
1656061140000|2022-06-24 08:59:00|159140.5|159050.5|159122.9|159032.9|159140.5|159050.5|159119.8|159029.8|33
1656061150000|2022-06-24 08:59:10|159119|159029|159139.5|159049.5|159142.4|159052.4|159118.6|159028.6|31
1656061160000|2022-06-24 08:59:20|159138.6|159048.6|159137.9|159047.9|159139.4|159049.4|159134.4|159044.4|22
1656061170000|2022-06-24 08:59:30|159138.9|159048.9|159136.9|159046.9|159140.5|159050.5|159134.4|159044.4|21
1656061180000|2022-06-24 08:59:40|159136.1|159046.1|159126.2|159036.2|159136.2|159046.2|159126.2|159036.2|27
1656061190000|2022-06-24 08:59:50|159127.3|159037.3|159139.2|159049.2|159143.3|159053.3|159124.5|159034.5|31
1656061200000|2022-06-24 09:00:00|159137.1|159047.1|159133.9|159043.9|159146.3|159056.3|159125.9|159035.9|33
1656061210000|2022-06-24 09:00:10|159131.1|159041.1|159127.8|159037.8|159133.1|159043.1|159120.8|159030.8|24
1656061220000|2022-06-24 09:00:20|159124.7|159034.7|159126.8|159036.8|159127.7|159037.7|159122|159032|25
1656061230000|2022-06-24 09:00:30|159124.5|159034.5|159124.5|159034.5|159131.5|159041.5|159123.2|159033.2|26
1656061240000|2022-06-24 09:00:40|159124|159034|159127.3|159037.3|159127.8|159037.8|159124|159034|16
1656061250000|2022-06-24 09:00:50|159126.8|159036.8|159143|159053|159145.6|159055.6|159126.8|159036.8|21
1656061260000|2022-06-24 09:01:00|159141.7|159051.7|159154.4|159064.4|159154.7|159064.7|159131.1|159041.1|30
1656061270000|2022-06-24 09:01:10|159154.3|159064.3|159155.3|159065.3|159159.8|159069.8|159149.1|159059.1|26
1656061280000|2022-06-24 09:01:20|159151.1|159061.1|159150.8|159060.8|159157.2|159067.2|159139.5|159049.5|32
1656061290000|2022-06-24 09:01:30|159154.4|159064.4|159143.3|159053.3|159154.4|159064.4|159136.6|159046.6|30
1656061300000|2022-06-24 09:01:40|159148.8|159058.8|159142|159052|159148.8|159058.8|159130.5|159040.5|19
1656061310000|2022-06-24 09:01:50|159135.7|159045.7|159128.2|159038.2|159135.7|159045.7|159127.7|159037.7|29
1656061320000|2022-06-24 09:02:00|159126.3|159036.3|159128.2|159038.2|159129.1|159039.1|159123.2|159033.2|18
1656061330000|2022-06-24 09:02:10|159129.7|159039.7|159143.5|159053.5|159145.4|159055.4|159127.1|159037.1|31
1656061340000|2022-06-24 09:02:20|159144|159054|159125.5|159035.5|159144|159054|159125.4|159035.4|25
1656061350000|2022-06-24 09:02:30|159125.7|159035.7|159129.9|159039.9|159129.9|159039.9|159125.7|159035.7|11
1656061360000|2022-06-24 09:02:40|159129.1|159039.1|159133.8|159043.8|159135.4|159045.4|159128.2|159038.2|27
1656061370000|2022-06-24 09:02:50|159133.5|159043.5|159149.8|159059.8|159156.5|159066.5|159133.5|159043.5|31
1656061380000|2022-06-24 09:03:00|159148.4|159058.4|159162.5|159072.5|159162.5|159072.5|159147.2|159057.2|27
1656061390000|2022-06-24 09:03:10|159162.6|159072.6|159162.6|159072.6|159168.8|159078.8|159160.4|159070.4|27
1656061400000|2022-06-24 09:03:20|159162.7|159072.7|159165.8|159075.8|159168.7|159078.7|159161.5|159071.5|34
1656061410000|2022-06-24 09:03:30|159167|159077|159168.4|159078.4|159168.4|159078.4|159162.3|159072.3|29
1656061420000|2022-06-24 09:03:40|159168.3|159078.3|159164.8|159074.8|159168.3|159078.3|159162.4|159072.4|19
1656061430000|2022-06-24 09:03:50|159164.1|159074.1|159162.6|159072.6|159164.2|159074.2|159161.1|159071.1|24
1656061440000|2022-06-24 09:04:00|159162.8|159072.8|159177.6|159087.6|159183|159093|159162.8|159072.8|25
1656061450000|2022-06-24 09:04:10|159180.7|159090.7|159154.8|159064.8|159181.3|159091.3|159153.3|159063.3|25
1656061460000|2022-06-24 09:04:20|159156.3|159066.3|159155.5|159065.5|159158.7|159068.7|159153.1|159063.1|28
1656061470000|2022-06-24 09:04:30|159155.8|159065.8|159178.8|159088.8|159178.8|159088.8|159152.8|159062.8|24
1656061480000|2022-06-24 09:04:40|159179.4|159089.4|159182.8|159092.8|159183.2|159093.2|159179.4|159089.4|27
1656061490000|2022-06-24 09:04:50|159183.6|159093.6|159177.7|159087.7|159184.5|159094.5|159176|159086|20
1656061500000|2022-06-24 09:05:00|159179.1|159089.1|159194.2|159104.2|159194.2|159104.2|159177.1|159087.1|29
1656061510000|2022-06-24 09:05:10|159194.8|159104.8|159205.3|159115.3|159222.9|159132.9|159193.4|159103.4|30
1656061520000|2022-06-24 09:05:20|159209.1|159119.1|159202.2|159112.2|159209.1|159119.1|159200.1|159110.1|30
1656061530000|2022-06-24 09:05:30|159201.3|159111.3|159211|159121|159212.3|159122.3|159199|159109|21
1656061540000|2022-06-24 09:05:40|159210.6|159120.6|159207.2|159117.2|159211.4|159121.4|159207|159117|11
1656061550000|2022-06-24 09:05:50|159207|159117|159208.2|159118.2|159212.1|159122.1|159206.6|159116.6|16
1656061560000|2022-06-24 09:06:00|159209.6|159119.6|159208.3|159118.3|159209.6|159119.6|159206.7|159116.7|17
1656061570000|2022-06-24 09:06:10|159208.2|159118.2|159207.3|159117.3|159209.1|159119.1|159205|159115|17
1656061580000|2022-06-24 09:06:20|159208.4|159118.4|159204.9|159114.9|159209.6|159119.6|159204.5|159114.5|20
1656061590000|2022-06-24 09:06:30|159205.3|159115.3|159207.1|159117.1|159207.3|159117.3|159205|159115|17
1656061600000|2022-06-24 09:06:40|159206.4|159116.4|159209.4|159119.4|159209.5|159119.5|159205.7|159115.7|14
1656061610000|2022-06-24 09:06:50|159205.5|159115.5|159225|159135|159225.8|159135.8|159205.5|159115.5|20
1656061620000|2022-06-24 09:07:00|159225.5|159135.5|159223.7|159133.7|159230.2|159140.2|159222.3|159132.3|16
1656061630000|2022-06-24 09:07:10|159224.3|159134.3|159209.1|159119.1|159224.3|159134.3|159206.9|159116.9|26
1656061640000|2022-06-24 09:07:20|159209.7|159119.7|159208.3|159118.3|159210|159120|159207.6|159117.6|15
1656061650000|2022-06-24 09:07:30|159209|159119|159209.1|159119.1|159209.1|159119.1|159205.1|159115.1|16
1656061660000|2022-06-24 09:07:40|159208.1|159118.1|159209.1|159119.1|159210.9|159120.9|159208|159118|8
1656061670000|2022-06-24 09:07:50|159209.3|159119.3|159207.7|159117.7|159209.3|159119.3|159206.2|159116.2|8
1656061680000|2022-06-24 09:08:00|159207.8|159117.8|159189.4|159099.4|159208.1|159118.1|159189.4|159099.4|20
1656061690000|2022-06-24 09:08:10|159188.2|159098.2|159191.7|159101.7|159195.8|159105.8|159187.6|159097.6|19
1656061700000|2022-06-24 09:08:20|159191.8|159101.8|159199.1|159109.1|159199.1|159109.1|159191.5|159101.5|16
1656061710000|2022-06-24 09:08:30|159199.2|159109.2|159202.4|159112.4|159203.4|159113.4|159199.2|159109.2|24
1656061720000|2022-06-24 09:08:40|159202.3|159112.3|159232.9|159142.9|159232.9|159142.9|159201.7|159111.7|24
1656061730000|2022-06-24 09:08:50|159231|159141|159243.3|159153.3|159246.9|159156.9|159231|159141|31
1656061740000|2022-06-24 09:09:00|159242.6|159152.6|159241.4|159151.4|159244.2|159154.2|159241.2|159151.2|22
1656061750000|2022-06-24 09:09:10|159242.2|159152.2|159236.9|159146.9|159243.7|159153.7|159234.9|159144.9|26
1656061760000|2022-06-24 09:09:20|159235.3|159145.3|159250.5|159160.5|159250.7|159160.7|159235.3|159145.3|24
1656061770000|2022-06-24 09:09:30|159250.7|159160.7|159250.7|159160.7|159251.8|159161.8|159250.2|159160.2|13
1656061780000|2022-06-24 09:09:40|159249.3|159159.3|159245.7|159155.7|159252.1|159162.1|159242.2|159152.2|32
1656061790000|2022-06-24 09:09:50|159244.7|159154.7|159245.6|159155.6|159245.8|159155.8|159242.4|159152.4|19
1656061800000|2022-06-24 09:10:00|159245.1|159155.1|159244.6|159154.6|159246.7|159156.7|159239.5|159149.5|27
1656061810000|2022-06-24 09:10:10|159244.5|159154.5|159244.2|159154.2|159244.5|159154.5|159233.3|159143.3|23
1656061820000|2022-06-24 09:10:20|159243.1|159153.1|159245.2|159155.2|159248.1|159158.1|159242.2|159152.2|22
1656061830000|2022-06-24 09:10:30|159243.1|159153.1|159247|159157|159249|159159|159233|159143|29
1656061840000|2022-06-24 09:10:40|159246.5|159156.5|159243.6|159153.6|159249|159159|159241.4|159151.4|27
1656061850000|2022-06-24 09:10:50|159244|159154|159244.7|159154.7|159244.7|159154.7|159239.2|159149.2|28
1656061860000|2022-06-24 09:11:00|159244.3|159154.3|159239.4|159149.4|159246.7|159156.7|159239|159149|27
1656061870000|2022-06-24 09:11:10|159238.9|159148.9|159240.4|159150.4|159241.7|159151.7|159238.9|159148.9|26
1656061880000|2022-06-24 09:11:20|159239.4|159149.4|159243.7|159153.7|159245.5|159155.5|159238.6|159148.6|25
1656061890000|2022-06-24 09:11:30|159242.7|159152.7|159238.2|159148.2|159242.7|159152.7|159238.1|159148.1|21
1656061900000|2022-06-24 09:11:40|159240.3|159150.3|159239.9|159149.9|159240.5|159150.5|159238.3|159148.3|27
1656061910000|2022-06-24 09:11:50|159239.8|159149.8|159243|159153|159243.3|159153.3|159239.8|159149.8|21
1656061920000|2022-06-24 09:12:00|159242.7|159152.7|159249.3|159159.3|159250|159160|159242.6|159152.6|34
1656061930000|2022-06-24 09:12:10|159249.1|159159.1|159240.7|159150.7|159249.1|159159.1|159237.1|159147.1|27
1656061940000|2022-06-24 09:12:20|159239.5|159149.5|159252.4|159162.4|159252.5|159162.5|159239.5|159149.5|24
1656061950000|2022-06-24 09:12:30|159252|159162|159250.4|159160.4|159252.1|159162.1|159250.3|159160.3|21
1656061960000|2022-06-24 09:12:40|159249.9|159159.9|159245.2|159155.2|159250.4|159160.4|159245.2|159155.2|20
1656061970000|2022-06-24 09:12:50|159244.8|159154.8|159245.4|159155.4|159245.5|159155.5|159241.9|159151.9|26
1656061980000|2022-06-24 09:13:00|159244.7|159154.7|159251.6|159161.6|159251.6|159161.6|159243.8|159153.8|27
1656061990000|2022-06-24 09:13:10|159248.4|159158.4|159260.9|159170.9|159264.3|159174.3|159244.5|159154.5|32
1656062000000|2022-06-24 09:13:20|159252.5|159162.5|159255.7|159165.7|159256.7|159166.7|159249|159159|19
1656062010000|2022-06-24 09:13:30|159255.4|159165.4|159233.5|159143.5|159255.4|159165.4|159222.4|159132.4|25
1656062020000|2022-06-24 09:13:40|159232.7|159142.7|159236.5|159146.5|159242.7|159152.7|159232.7|159142.7|32
1656062030000|2022-06-24 09:13:50|159235.7|159145.7|159237.5|159147.5|159238.7|159148.7|159235.7|159145.7|21
1656062040000|2022-06-24 09:14:00|159236.9|159146.9|159236.1|159146.1|159240.4|159150.4|159235.8|159145.8|22
1656062050000|2022-06-24 09:14:10|159237.8|159147.8|159238.7|159148.7|159239.3|159149.3|159236.3|159146.3|31
1656062060000|2022-06-24 09:14:20|159238.6|159148.6|159222.4|159132.4|159239.3|159149.3|159221.3|159131.3|20
1656062070000|2022-06-24 09:14:30|159221.6|159131.6|159273.2|159183.2|159275|159185|159219.1|159129.1|35
1656062080000|2022-06-24 09:14:40|159275.5|159185.5|159304.5|159214.5|159320.1|159230.1|159275.5|159185.5|38
1656062090000|2022-06-24 09:14:50|159303|159213|159300.5|159210.5|159303|159213|159299.7|159209.7|30
1656062100000|2022-06-24 09:15:00|159300.6|159210.6|159306.4|159216.4|159315.6|159225.6|159299.6|159209.6|32
1656062110000|2022-06-24 09:15:10|159307.4|159217.4|159310.8|159220.8|159316.1|159226.1|159306.5|159216.5|25
1656062120000|2022-06-24 09:15:20|159310.1|159220.1|159314.3|159224.3|159316.9|159226.9|159307.6|159217.6|30
1656062130000|2022-06-24 09:15:30|159315.9|159225.9|159300.9|159210.9|159316.7|159226.7|159297.9|159207.9|33
1656062140000|2022-06-24 09:15:40|159302.6|159212.6|159315.3|159225.3|159316|159226|159300|159210|33
1656062150000|2022-06-24 09:15:50|159315.1|159225.1|159282.6|159192.6|159315.5|159225.5|159282.6|159192.6|33
1656062160000|2022-06-24 09:16:00|159282.9|159192.9|159288.9|159198.9|159292.9|159202.9|159282.9|159192.9|28
1656062170000|2022-06-24 09:16:10|159289.1|159199.1|159288.5|159198.5|159289.8|159199.8|159288.5|159198.5|17
1656062180000|2022-06-24 09:16:20|159289.2|159199.2|159292.7|159202.7|159292.7|159202.7|159286.6|159196.6|25
1656062190000|2022-06-24 09:16:30|159291.8|159201.8|159290.8|159200.8|159295.1|159205.1|159290.4|159200.4|17
1656062200000|2022-06-24 09:16:40|159290.6|159200.6|159291.1|159201.1|159291.9|159201.9|159290.3|159200.3|11
1656062210000|2022-06-24 09:16:50|159290.7|159200.7|159290.6|159200.6|159292.2|159202.2|159290.1|159200.1|11
1656062220000|2022-06-24 09:17:00|159290.3|159200.3|159287.8|159197.8|159291.6|159201.6|159287.7|159197.7|12
1656062230000|2022-06-24 09:17:10|159287.9|159197.9|159284.5|159194.5|159292.1|159202.1|159284.1|159194.1|18
1656062240000|2022-06-24 09:17:20|159264.6|159174.6|159271.2|159181.2|159271.2|159181.2|159264.6|159174.6|27
1656062250000|2022-06-24 09:17:30|159270.5|159180.5|159281.9|159191.9|159284.6|159194.6|159270.5|159180.5|24
1656062260000|2022-06-24 09:17:40|159282.9|159192.9|159282|159192|159282.9|159192.9|159278.6|159188.6|21
1656062270000|2022-06-24 09:17:50|159282.2|159192.2|159276.2|159186.2|159282.2|159192.2|159275.9|159185.9|6
1656062280000|2022-06-24 09:18:00|159275.7|159185.7|159257|159167|159275.7|159185.7|159257|159167|32
1656062290000|2022-06-24 09:18:10|159257.1|159167.1|159250|159160|159257.1|159167.1|159248.8|159158.8|27
1656062300000|2022-06-24 09:18:20|159248.9|159158.9|159247.9|159157.9|159249.8|159159.8|159247.4|159157.4|18
1656062310000|2022-06-24 09:18:30|159248|159158|159250.5|159160.5|159250.7|159160.7|159248|159158|15
1656062320000|2022-06-24 09:18:40|159250.7|159160.7|159250.1|159160.1|159251.5|159161.5|159248.3|159158.3|16
1656062330000|2022-06-24 09:18:50|159249.8|159159.8|159249.1|159159.1|159250.6|159160.6|159249.1|159159.1|13
1656062340000|2022-06-24 09:19:00|159253.6|159163.6|159267.1|159177.1|159267.2|159177.2|159253.6|159163.6|27
1656062350000|2022-06-24 09:19:10|159269.2|159179.2|159273.7|159183.7|159279.2|159189.2|159269.2|159179.2|20
1656062360000|2022-06-24 09:19:20|159274.7|159184.7|159267|159177|159274.9|159184.9|159267|159177|20
1656062370000|2022-06-24 09:19:30|159266.7|159176.7|159256.4|159166.4|159267.8|159177.8|159253.2|159163.2|25
1656062380000|2022-06-24 09:19:40|159255.7|159165.7|159262.6|159172.6|159273.7|159183.7|159255.3|159165.3|33
1656062390000|2022-06-24 09:19:50|159262.9|159172.9|159256.6|159166.6|159265.7|159175.7|159255.6|159165.6|15
1656062400000|2022-06-24 09:20:00|159255.5|159165.5|159252.2|159162.2|159258.2|159168.2|159251.4|159161.4|19
1656062410000|2022-06-24 09:20:10|159252.6|159162.6|159252.7|159162.7|159253.4|159163.4|159251.8|159161.8|16
1656062420000|2022-06-24 09:20:20|159249.9|159159.9|159250|159160|159257.8|159167.8|159246.1|159156.1|31
1656062430000|2022-06-24 09:20:30|159255.2|159165.2|159261.2|159171.2|159262.4|159172.4|159255.2|159165.2|24
1656062440000|2022-06-24 09:20:40|159261.4|159171.4|159270|159180|159270|159180|159254.8|159164.8|25
1656062450000|2022-06-24 09:20:50|159270.4|159180.4|159271.1|159181.1|159271.1|159181.1|159268.1|159178.1|18
1656062460000|2022-06-24 09:21:00|159274.3|159184.3|159274.7|159184.7|159276.5|159186.5|159271.7|159181.7|21
1656062470000|2022-06-24 09:21:10|159274.9|159184.9|159265.6|159175.6|159274.9|159184.9|159265.6|159175.6|24
1656062480000|2022-06-24 09:21:20|159264.7|159174.7|159273.1|159183.1|159273.1|159183.1|159262|159172|31
1656062490000|2022-06-24 09:21:30|159276.7|159186.7|159284.7|159194.7|159285.1|159195.1|159274.9|159184.9|25
1656062500000|2022-06-24 09:21:40|159283.2|159193.2|159286.2|159196.2|159287.1|159197.1|159282|159192|25
1656062510000|2022-06-24 09:21:50|159287.1|159197.1|159309|159219|159309|159219|159287.1|159197.1|19
1656062520000|2022-06-24 09:22:00|159311.4|159221.4|159300.3|159210.3|159311.4|159221.4|159299.1|159209.1|28
1656062530000|2022-06-24 09:22:10|159301.2|159211.2|159303.5|159213.5|159311.1|159221.1|159298.5|159208.5|34
1656062540000|2022-06-24 09:22:20|159303.7|159213.7|159301.7|159211.7|159306.3|159216.3|159289.2|159199.2|36
1656062550000|2022-06-24 09:22:30|159300.6|159210.6|159294.6|159204.6|159301.5|159211.5|159292|159202|36
1656062560000|2022-06-24 09:22:40|159297.5|159207.5|159294.6|159204.6|159300.2|159210.2|159291.5|159201.5|29
1656062570000|2022-06-24 09:22:50|159294.7|159204.7|159285.9|159195.9|159294.7|159204.7|159284|159194|21
1656062580000|2022-06-24 09:23:00|159285.3|159195.3|159279.5|159189.5|159288.3|159198.3|159278.3|159188.3|21
1656062590000|2022-06-24 09:23:10|159280.4|159190.4|159286.6|159196.6|159287.1|159197.1|159278.7|159188.7|17
1656062600000|2022-06-24 09:23:20|159286|159196|159298.5|159208.5|159298.5|159208.5|159284.6|159194.6|21
1656062610000|2022-06-24 09:23:30|159300|159210|159292.7|159202.7|159301.3|159211.3|159290.2|159200.2|25
1656062620000|2022-06-24 09:23:40|159291.9|159201.9|159286.8|159196.8|159293.4|159203.4|159286.7|159196.7|22
1656062630000|2022-06-24 09:23:50|159287.3|159197.3|159291.5|159201.5|159294.3|159204.3|159287.3|159197.3|13
1656062640000|2022-06-24 09:24:00|159290.3|159200.3|159306.3|159216.3|159313.7|159223.7|159289|159199|28
1656062650000|2022-06-24 09:24:10|159306|159216|159287.1|159197.1|159314.6|159224.6|159287.1|159197.1|20
1656062660000|2022-06-24 09:24:20|159286.7|159196.7|159260.7|159170.7|159288.3|159198.3|159257.2|159167.2|17
1656062670000|2022-06-24 09:24:30|159260.8|159170.8|159258.7|159168.7|159261.8|159171.8|159249.7|159159.7|28
1656062680000|2022-06-24 09:24:40|159255.8|159165.8|159253.3|159163.3|159257.1|159167.1|159248.8|159158.8|28
1656062690000|2022-06-24 09:24:50|159251.5|159161.5|159257.4|159167.4|159257.4|159167.4|159250.2|159160.2|28
1656062700000|2022-06-24 09:25:00|159254.8|159164.8|159252.9|159162.9|159254.8|159164.8|159247.5|159157.5|25
1656062710000|2022-06-24 09:25:10|159253.1|159163.1|159322.8|159232.8|159322.8|159232.8|159250.7|159160.7|28
1656062720000|2022-06-24 09:25:20|159326.6|159236.6|159339.9|159249.9|159344.5|159254.5|159323.3|159233.3|26
1656062730000|2022-06-24 09:25:30|159338.1|159248.1|159367.1|159277.1|159384.2|159294.2|159338.1|159248.1|38
1656062740000|2022-06-24 09:25:40|159365|159275|159376|159286|159380|159290|159365|159275|30
1656062750000|2022-06-24 09:25:50|159375.9|159285.9|159360.8|159270.8|159377.3|159287.3|159359|159269|29
1656062760000|2022-06-24 09:26:00|159359.4|159269.4|159341.1|159251.1|159359.9|159269.9|159337.2|159247.2|24
1656062770000|2022-06-24 09:26:10|159340.6|159250.6|159360.9|159270.9|159365.4|159275.4|159340.1|159250.1|28
1656062780000|2022-06-24 09:26:20|159361.1|159271.1|159343.2|159253.2|159361.5|159271.5|159339.2|159249.2|31
1656062790000|2022-06-24 09:26:30|159343.3|159253.3|159347.9|159257.9|159351|159261|159337.6|159247.6|36
1656062800000|2022-06-24 09:26:40|159348.6|159258.6|159368.4|159278.4|159376.3|159286.3|159348.6|159258.6|31
1656062810000|2022-06-24 09:26:50|159368.3|159278.3|159367.4|159277.4|159377|159287|159364.7|159274.7|35
1656062820000|2022-06-24 09:27:00|159367.5|159277.5|159378.8|159288.8|159387.3|159297.3|159367.5|159277.5|32
1656062830000|2022-06-24 09:27:10|159379.8|159289.8|159392.7|159302.7|159404.2|159314.2|159378.7|159288.7|38
1656062840000|2022-06-24 09:27:20|159392.1|159302.1|159387.8|159297.8|159392.8|159302.8|159385.7|159295.7|35
1656062850000|2022-06-24 09:27:30|159388.2|159298.2|159387|159297|159396.8|159306.8|159387|159297|29
1656062860000|2022-06-24 09:27:40|159387.1|159297.1|159386.3|159296.3|159387.3|159297.3|159384|159294|21
1656062870000|2022-06-24 09:27:50|159385.8|159295.8|159390.9|159300.9|159390.9|159300.9|159385.4|159295.4|22
1656062880000|2022-06-24 09:28:00|159390.7|159300.7|159389.2|159299.2|159397.7|159307.7|159387.4|159297.4|21
1656062890000|2022-06-24 09:28:10|159387|159297|159390.1|159300.1|159393.6|159303.6|159386|159296|29
1656062900000|2022-06-24 09:28:20|159389.2|159299.2|159390.8|159300.8|159393.5|159303.5|159387.2|159297.2|22
1656062910000|2022-06-24 09:28:30|159388.3|159298.3|159385.4|159295.4|159389|159299|159379.4|159289.4|30
1656062920000|2022-06-24 09:28:40|159386.2|159296.2|159383.2|159293.2|159388.1|159298.1|159381.9|159291.9|28
1656062930000|2022-06-24 09:28:50|159382.8|159292.8|159387.2|159297.2|159389.3|159299.3|159382.8|159292.8|22
1656062940000|2022-06-24 09:29:00|159387.7|159297.7|159389|159299|159391.4|159301.4|159386.7|159296.7|19
1656062950000|2022-06-24 09:29:10|159390.6|159300.6|159390.2|159300.2|159391|159301|159389.7|159299.7|16
1656062960000|2022-06-24 09:29:20|159388.8|159298.8|159388.5|159298.5|159390|159300|159388.4|159298.4|14
1656062970000|2022-06-24 09:29:30|159388.1|159298.1|159382.1|159292.1|159389.3|159299.3|159378.6|159288.6|33
1656062980000|2022-06-24 09:29:40|159382|159292|159381.9|159291.9|159383.7|159293.7|159379.3|159289.3|22
1656062990000|2022-06-24 09:29:50|159381.8|159291.8|159331.5|159241.5|159383.9|159293.9|159325.8|159235.8|29
1656063000000|2022-06-24 09:30:00|159332.3|159242.3|159313.3|159223.3|159333|159243|159309.3|159219.3|35
1656063010000|2022-06-24 09:30:10|159313.6|159223.6|159306.7|159216.7|159313.6|159223.6|159304.1|159214.1|21
1656063020000|2022-06-24 09:30:20|159306.6|159216.6|159307.3|159217.3|159308.7|159218.7|159305.8|159215.8|11
1656063030000|2022-06-24 09:30:30|159306.1|159216.1|159303.7|159213.7|159307.2|159217.2|159303.7|159213.7|11
1656063040000|2022-06-24 09:30:40|159303.8|159213.8|159311.2|159221.2|159313.9|159223.9|159302.3|159212.3|21
1656063050000|2022-06-24 09:30:50|159311.3|159221.3|159310.9|159220.9|159313.1|159223.1|159309.9|159219.9|23
1656063060000|2022-06-24 09:31:00|159311.1|159221.1|159318|159228|159318|159228|159310.7|159220.7|19
1656063070000|2022-06-24 09:31:10|159318.4|159228.4|159313.8|159223.8|159322.5|159232.5|159313.8|159223.8|20
1656063080000|2022-06-24 09:31:20|159314.2|159224.2|159314.3|159224.3|159315|159225|159312.1|159222.1|13
1656063090000|2022-06-24 09:31:30|159315.2|159225.2|159316.6|159226.6|159319.5|159229.5|159314.4|159224.4|18
1656063100000|2022-06-24 09:31:40|159318.4|159228.4|159304.5|159214.5|159318.4|159228.4|159303.1|159213.1|23
1656063110000|2022-06-24 09:31:50|159300.4|159210.4|159306.7|159216.7|159309.7|159219.7|159293.7|159203.7|25
1656063120000|2022-06-24 09:32:00|159306.4|159216.4|159301.5|159211.5|159306.4|159216.4|159301.5|159211.5|17
1656063130000|2022-06-24 09:32:10|159301.1|159211.1|159308.2|159218.2|159308.2|159218.2|159301.1|159211.1|13
1656063140000|2022-06-24 09:32:20|159315.2|159225.2|159324|159234|159327.3|159237.3|159315.2|159225.2|18
1656063150000|2022-06-24 09:32:30|159325|159235|159336.8|159246.8|159342.2|159252.2|159324.1|159234.1|20
1656063160000|2022-06-24 09:32:40|159338.2|159248.2|159338.9|159248.9|159343.4|159253.4|159338.1|159248.1|10
1656063170000|2022-06-24 09:32:50|159339|159249|159339.7|159249.7|159340.3|159250.3|159338.7|159248.7|11
1656063180000|2022-06-24 09:33:00|159337.4|159247.4|159337.9|159247.9|159339.9|159249.9|159334.7|159244.7|10
1656063190000|2022-06-24 09:33:10|159337.3|159247.3|159338.4|159248.4|159339.1|159249.1|159335.7|159245.7|8
1656063200000|2022-06-24 09:33:20|159337.4|159247.4|159344.7|159254.7|159347.4|159257.4|159335.4|159245.4|16
1656063210000|2022-06-24 09:33:30|159346.8|159256.8|159344.6|159254.6|159347.1|159257.1|159342.8|159252.8|13
1656063220000|2022-06-24 09:33:40|159344.5|159254.5|159344.7|159254.7|159346.2|159256.2|159344.3|159254.3|12
1656063230000|2022-06-24 09:33:50|159344.4|159254.4|159340.3|159250.3|159347.9|159257.9|159336.4|159246.4|16
1656063240000|2022-06-24 09:34:00|159341.8|159251.8|159344.3|159254.3|159347|159257|159337.5|159247.5|18
1656063250000|2022-06-24 09:34:10|159345.9|159255.9|159345.2|159255.2|159348.7|159258.7|159342.9|159252.9|25
1656063260000|2022-06-24 09:34:20|159347.8|159257.8|159342.5|159252.5|159348.2|159258.2|159339.9|159249.9|18
1656063270000|2022-06-24 09:34:30|159342.6|159252.6|159341.3|159251.3|159342.6|159252.6|159340.8|159250.8|8
1656063280000|2022-06-24 09:34:40|159341.2|159251.2|159343.2|159253.2|159343.5|159253.5|159341.2|159251.2|12
1656063290000|2022-06-24 09:34:50|159341.9|159251.9|159343.4|159253.4|159343.8|159253.8|159341.8|159251.8|10
1656063300000|2022-06-24 09:35:00|159343.3|159253.3|159344.6|159254.6|159349.6|159259.6|159342.5|159252.5|12
1656063310000|2022-06-24 09:35:10|159345|159255|159344.1|159254.1|159353.7|159263.7|159344.1|159254.1|18
1656063320000|2022-06-24 09:35:20|159342.9|159252.9|159347.4|159257.4|159349.2|159259.2|159342.9|159252.9|17
1656063330000|2022-06-24 09:35:30|159347.3|159257.3|159345.9|159255.9|159348|159258|159345.5|159255.5|7
1656063340000|2022-06-24 09:35:40|159345.8|159255.8|159348.1|159258.1|159348.6|159258.6|159345.8|159255.8|8
1656063350000|2022-06-24 09:35:50|159348.8|159258.8|159350.6|159260.6|159350.7|159260.7|159348.8|159258.8|14
1656063360000|2022-06-24 09:36:00|159350.1|159260.1|159348.9|159258.9|159351.6|159261.6|159347.8|159257.8|15
1656063370000|2022-06-24 09:36:10|159348.5|159258.5|159421.3|159331.3|159422.4|159332.4|159348.4|159258.4|24
1656063380000|2022-06-24 09:36:20|159421|159331|159417.2|159327.2|159424|159334|159416.8|159326.8|22
1656063390000|2022-06-24 09:36:30|159417.5|159327.5|159449.2|159359.2|159452|159362|159417.3|159327.3|28
1656063400000|2022-06-24 09:36:40|159450.1|159360.1|159452.5|159362.5|159454.8|159364.8|159450.1|159360.1|22
1656063410000|2022-06-24 09:36:50|159451|159361|159454.4|159364.4|159454.4|159364.4|159451|159361|18
1656063420000|2022-06-24 09:37:00|159454.6|159364.6|159455.5|159365.5|159459.5|159369.5|159453|159363|17
1656063430000|2022-06-24 09:37:10|159456.1|159366.1|159478.8|159388.8|159484.8|159394.8|159456.1|159366.1|28
1656063440000|2022-06-24 09:37:20|159477.5|159387.5|159462.9|159372.9|159484|159394|159457.3|159367.3|28
1656063450000|2022-06-24 09:37:30|159460.9|159370.9|159459.1|159369.1|159460.9|159370.9|159456.3|159366.3|21
1656063460000|2022-06-24 09:37:40|159458.8|159368.8|159451|159361|159458.8|159368.8|159443.1|159353.1|24
1656063470000|2022-06-24 09:37:50|159454.1|159364.1|159470.6|159380.6|159474.3|159384.3|159452.5|159362.5|32
1656063480000|2022-06-24 09:38:00|159473.9|159383.9|159475.8|159385.8|159481.6|159391.6|159453.5|159363.5|21
1656063490000|2022-06-24 09:38:10|159478.8|159388.8|159472.9|159382.9|159478.8|159388.8|159463.4|159373.4|23
1656063500000|2022-06-24 09:38:20|159467.4|159377.4|159470.8|159380.8|159485.2|159395.2|159459.8|159369.8|24
1656063510000|2022-06-24 09:38:30|159473.2|159383.2|159482|159392|159487.1|159397.1|159471|159381|23
1656063520000|2022-06-24 09:38:40|159479.6|159389.6|159467|159377|159480.9|159390.9|159459.9|159369.9|22
1656063530000|2022-06-24 09:38:50|159468.4|159378.4|159474|159384|159481.9|159391.9|159468.2|159378.2|23
1656063540000|2022-06-24 09:39:00|159473.5|159383.5|159502.8|159412.8|159507.7|159417.7|159472.7|159382.7|36
1656063550000|2022-06-24 09:39:10|159503.7|159413.7|159497.7|159407.7|159505.9|159415.9|159496.3|159406.3|24
1656063560000|2022-06-24 09:39:20|159498.7|159408.7|159497.6|159407.6|159501.5|159411.5|159497.2|159407.2|17
1656063570000|2022-06-24 09:39:30|159499.2|159409.2|159498.4|159408.4|159500.9|159410.9|159495.6|159405.6|20
1656063580000|2022-06-24 09:39:40|159498.6|159408.6|159500.2|159410.2|159505.8|159415.8|159495.4|159405.4|32
1656063590000|2022-06-24 09:39:50|159496.9|159406.9|159500.8|159410.8|159503.2|159413.2|159496.4|159406.4|22
1656063600000|2022-06-24 09:40:00|159500.4|159410.4|159500.4|159410.4|159501.9|159411.9|159496.3|159406.3|30
1656063610000|2022-06-24 09:40:10|159500.2|159410.2|159499|159409|159500.8|159410.8|159494.6|159404.6|22
1656063620000|2022-06-24 09:40:20|159499.9|159409.9|159502.1|159412.1|159502.4|159412.4|159498.1|159408.1|12
1656063630000|2022-06-24 09:40:30|159502.6|159412.6|159502.3|159412.3|159505.5|159415.5|159499.1|159409.1|25
1656063640000|2022-06-24 09:40:40|159501.3|159411.3|159502.2|159412.2|159503.6|159413.6|159496.2|159406.2|18
1656063650000|2022-06-24 09:40:50|159501|159411|159500.1|159410.1|159502.9|159412.9|159498.6|159408.6|16
1656063660000|2022-06-24 09:41:00|159502.1|159412.1|159499.5|159409.5|159502.1|159412.1|159498.5|159408.5|14
1656063670000|2022-06-24 09:41:10|159500|159410|159495.7|159405.7|159501.7|159411.7|159490.3|159400.3|20
1656063680000|2022-06-24 09:41:20|159495.4|159405.4|159491.5|159401.5|159495.4|159405.4|159491.5|159401.5|16
1656063690000|2022-06-24 09:41:30|159491.9|159401.9|159488.5|159398.5|159493.6|159403.6|159487.4|159397.4|21
1656063700000|2022-06-24 09:41:40|159488.3|159398.3|159489|159399|159495.7|159405.7|159487.4|159397.4|20
1656063710000|2022-06-24 09:41:50|159498.8|159408.8|159504.3|159414.3|159506.3|159416.3|159484.8|159394.8|30
1656063720000|2022-06-24 09:42:00|159504.1|159414.1|159487.2|159397.2|159512.3|159422.3|159487.2|159397.2|17
1656063730000|2022-06-24 09:42:10|159485.3|159395.3|159482.9|159392.9|159485.3|159395.3|159482.9|159392.9|17
1656063740000|2022-06-24 09:42:20|159481.6|159391.6|159481.4|159391.4|159487|159397|159473.6|159383.6|14
1656063750000|2022-06-24 09:42:30|159480.7|159390.7|159489.6|159399.6|159489.6|159399.6|159480.2|159390.2|7
1656063760000|2022-06-24 09:42:40|159489.1|159399.1|159482.3|159392.3|159489.1|159399.1|159479.2|159389.2|17
1656063770000|2022-06-24 09:42:50|159482.1|159392.1|159479.1|159389.1|159483.4|159393.4|159479.1|159389.1|5
1656063780000|2022-06-24 09:43:00|159478.3|159388.3|159481.5|159391.5|159482.7|159392.7|159478.3|159388.3|9
1656063790000|2022-06-24 09:43:10|159481.3|159391.3|159485.7|159395.7|159485.7|159395.7|159473.8|159383.8|16
1656063800000|2022-06-24 09:43:20|159486.6|159396.6|159493.9|159403.9|159493.9|159403.9|159483.2|159393.2|13
1656063810000|2022-06-24 09:43:30|159490.5|159400.5|159476.6|159386.6|159490.5|159400.5|159463|159373|16
1656063820000|2022-06-24 09:43:40|159477.1|159387.1|159475.4|159385.4|159477.6|159387.6|159472.8|159382.8|10
1656063830000|2022-06-24 09:43:50|159475.6|159385.6|159476|159386|159476|159386|159474.5|159384.5|4
1656063840000|2022-06-24 09:44:00|159477.7|159387.7|159461.8|159371.8|159477.7|159387.7|159459.9|159369.9|17
1656063850000|2022-06-24 09:44:10|159462.3|159372.3|159450.4|159360.4|159462.3|159372.3|159444.6|159354.6|35
1656063860000|2022-06-24 09:44:20|159450|159360|159452.9|159362.9|159454.2|159364.2|159449|159359|25
1656063870000|2022-06-24 09:44:30|159452.6|159362.6|159455.4|159365.4|159459|159369|159430.8|159340.8|29
1656063880000|2022-06-24 09:44:40|159450.8|159360.8|159454.6|159364.6|159457.6|159367.6|159450.8|159360.8|16
1656063890000|2022-06-24 09:44:50|159457|159367|159454.9|159364.9|159457|159367|159452.8|159362.8|11
1656063900000|2022-06-24 09:45:00|159456.6|159366.6|159454.5|159364.5|159456.6|159366.6|159454.1|159364.1|13
1656063910000|2022-06-24 09:45:10|159454.3|159364.3|159456.9|159366.9|159456.9|159366.9|159452.8|159362.8|11
1656063920000|2022-06-24 09:45:20|159455.2|159365.2|159457.1|159367.1|159457.2|159367.2|159455.2|159365.2|5
1656063930000|2022-06-24 09:45:30|159457.7|159367.7|159457.7|159367.7|159457.7|159367.7|159454|159364|10
1656063940000|2022-06-24 09:45:40|159457.4|159367.4|159460.7|159370.7|159462.7|159372.7|159457.2|159367.2|20
1656063950000|2022-06-24 09:45:50|159456.8|159366.8|159436.4|159346.4|159460.7|159370.7|159431.6|159341.6|17
1656063960000|2022-06-24 09:46:00|159435.3|159345.3|159452|159362|159460.6|159370.6|159435.3|159345.3|27
1656063970000|2022-06-24 09:46:10|159455.5|159365.5|159432.6|159342.6|159456.1|159366.1|159432.3|159342.3|22
1656063980000|2022-06-24 09:46:20|159428.4|159338.4|159437.7|159347.7|159437.7|159347.7|159421.8|159331.8|32
1656063990000|2022-06-24 09:46:30|159437.1|159347.1|159456.5|159366.5|159456.5|159366.5|159437.1|159347.1|26
1656064000000|2022-06-24 09:46:40|159457.7|159367.7|159454.2|159364.2|159457.7|159367.7|159451.1|159361.1|23
1656064010000|2022-06-24 09:46:50|159454.8|159364.8|159455.4|159365.4|159456.4|159366.4|159451.2|159361.2|13
1656064020000|2022-06-24 09:47:00|159454.6|159364.6|159464.1|159374.1|159464.5|159374.5|159450.1|159360.1|18
1656064030000|2022-06-24 09:47:10|159465.3|159375.3|159465.8|159375.8|159466.5|159376.5|159460.9|159370.9|14
1656064040000|2022-06-24 09:47:20|159464.8|159374.8|159464.2|159374.2|159464.8|159374.8|159460.4|159370.4|19
1656064050000|2022-06-24 09:47:30|159465|159375|159464.2|159374.2|159466.5|159376.5|159464|159374|11
1656064060000|2022-06-24 09:47:40|159463.5|159373.5|159464.3|159374.3|159464.8|159374.8|159463.4|159373.4|13
1656064070000|2022-06-24 09:47:50|159465.7|159375.7|159475.6|159385.6|159475.6|159385.6|159465.7|159375.7|9
1656064080000|2022-06-24 09:48:00|159474.5|159384.5|159467.5|159377.5|159474.5|159384.5|159467.5|159377.5|16
1656064090000|2022-06-24 09:48:10|159467.4|159377.4|159474.4|159384.4|159475.5|159385.5|159466.8|159376.8|19
1656064100000|2022-06-24 09:48:20|159468.8|159378.8|159468.4|159378.4|159471.4|159381.4|159464.8|159374.8|25
1656064110000|2022-06-24 09:48:30|159467.9|159377.9|159468.8|159378.8|159471.3|159381.3|159467.9|159377.9|29
1656064120000|2022-06-24 09:48:40|159468.9|159378.9|159472.3|159382.3|159472.5|159382.5|159468.8|159378.8|29
1656064130000|2022-06-24 09:48:50|159472.2|159382.2|159473.1|159383.1|159474.2|159384.2|159472.2|159382.2|15
1656064140000|2022-06-24 09:49:00|159473.7|159383.7|159479.5|159389.5|159479.5|159389.5|159472.8|159382.8|11
1656064150000|2022-06-24 09:49:10|159479.2|159389.2|159480.7|159390.7|159484.3|159394.3|159478.8|159388.8|20
1656064160000|2022-06-24 09:49:20|159480.5|159390.5|159483|159393|159483.7|159393.7|159480.5|159390.5|7
1656064170000|2022-06-24 09:49:30|159483.2|159393.2|159483.1|159393.1|159483.2|159393.2|159482.1|159392.1|10
1656064180000|2022-06-24 09:49:40|159483|159393|159484.3|159394.3|159488.1|159398.1|159481.4|159391.4|16
1656064190000|2022-06-24 09:49:50|159485.5|159395.5|159495.8|159405.8|159497.3|159407.3|159484.3|159394.3|21
1656064200000|2022-06-24 09:50:00|159495.6|159405.6|159496.6|159406.6|159500.7|159410.7|159495.6|159405.6|14
1656064210000|2022-06-24 09:50:10|159496.3|159406.3|159504.6|159414.6|159511|159421|159495.6|159405.6|18
1656064220000|2022-06-24 09:50:20|159504.4|159414.4|159495.7|159405.7|159505.9|159415.9|159493.6|159403.6|36
1656064230000|2022-06-24 09:50:30|159494.2|159404.2|159487.1|159397.1|159497.4|159407.4|159487.1|159397.1|33
1656064240000|2022-06-24 09:50:40|159487.3|159397.3|159496.2|159406.2|159500.5|159410.5|159487.3|159397.3|30
1656064250000|2022-06-24 09:50:50|159498.6|159408.6|159501.4|159411.4|159504|159414|159496.8|159406.8|28
1656064260000|2022-06-24 09:51:00|159501.8|159411.8|159494|159404|159502.7|159412.7|159493.8|159403.8|35
1656064270000|2022-06-24 09:51:10|159494.4|159404.4|159499.4|159409.4|159506.1|159416.1|159493.6|159403.6|32
1656064280000|2022-06-24 09:51:20|159501.4|159411.4|159507.6|159417.6|159509.6|159419.6|159500.2|159410.2|29
1656064290000|2022-06-24 09:51:30|159507.7|159417.7|159508.2|159418.2|159508.2|159418.2|159504.5|159414.5|24
1656064300000|2022-06-24 09:51:40|159507.1|159417.1|159511.1|159421.1|159512.2|159422.2|159504.4|159414.4|24
1656064310000|2022-06-24 09:51:50|159510.8|159420.8|159507.2|159417.2|159510.8|159420.8|159506.4|159416.4|23
1656064320000|2022-06-24 09:52:00|159508.6|159418.6|159511.7|159421.7|159511.9|159421.9|159507.7|159417.7|25
1656064330000|2022-06-24 09:52:10|159511.4|159421.4|159513.7|159423.7|159513.7|159423.7|159510.5|159420.5|17
1656064340000|2022-06-24 09:52:20|159513.6|159423.6|159513.8|159423.8|159514.4|159424.4|159512.9|159422.9|16
1656064350000|2022-06-24 09:52:30|159516|159426|159572.6|159482.6|159580.2|159490.2|159511.9|159421.9|30
1656064360000|2022-06-24 09:52:40|159573.8|159483.8|159576.8|159486.8|159579.2|159489.2|159572.3|159482.3|19
1656064370000|2022-06-24 09:52:50|159576.7|159486.7|159583.1|159493.1|159583.7|159493.7|159575.6|159485.6|20
1656064380000|2022-06-24 09:53:00|159584|159494|159599.2|159509.2|159619.6|159529.6|159584|159494|35
1656064390000|2022-06-24 09:53:10|159598.5|159508.5|159610.2|159520.2|159612.5|159522.5|159589.1|159499.1|30
1656064400000|2022-06-24 09:53:20|159609.7|159519.7|159585.7|159495.7|159609.7|159519.7|159577.2|159487.2|25
1656064410000|2022-06-24 09:53:30|159585.5|159495.5|159588.7|159498.7|159591.1|159501.1|159583.7|159493.7|28
1656064420000|2022-06-24 09:53:40|159586.3|159496.3|159584.4|159494.4|159586.7|159496.7|159581|159491|32
1656064430000|2022-06-24 09:53:50|159586.9|159496.9|159591.4|159501.4|159595.5|159505.5|159586.1|159496.1|23
1656064440000|2022-06-24 09:54:00|159590.7|159500.7|159587.9|159497.9|159590.7|159500.7|159580.4|159490.4|23
1656064450000|2022-06-24 09:54:10|159590.6|159500.6|159592.9|159502.9|159592.9|159502.9|159586.8|159496.8|22
1656064460000|2022-06-24 09:54:20|159590.1|159500.1|159584.8|159494.8|159598.4|159508.4|159578.4|159488.4|22
1656064470000|2022-06-24 09:54:30|159581.8|159491.8|159589.7|159499.7|159594.6|159504.6|159570.2|159480.2|25
1656064480000|2022-06-24 09:54:40|159589|159499|159580.6|159490.6|159595.3|159505.3|159565.5|159475.5|34
1656064490000|2022-06-24 09:54:50|159582.5|159492.5|159595.5|159505.5|159597|159507|159575.2|159485.2|35
1656064500000|2022-06-24 09:55:00|159592.7|159502.7|159585.7|159495.7|159597.1|159507.1|159583.6|159493.6|32
1656064510000|2022-06-24 09:55:10|159582.5|159492.5|159589.7|159499.7|159597.8|159507.8|159582.5|159492.5|34
1656064520000|2022-06-24 09:55:20|159589.9|159499.9|159573.1|159483.1|159595.1|159505.1|159571.9|159481.9|30
1656064530000|2022-06-24 09:55:30|159572.8|159482.8|159579.3|159489.3|159584.8|159494.8|159564.3|159474.3|35
1656064540000|2022-06-24 09:55:40|159578.7|159488.7|159581.3|159491.3|159586.4|159496.4|159563|159473|30
1656064550000|2022-06-24 09:55:50|159581.9|159491.9|159582.6|159492.6|159585.5|159495.5|159579.4|159489.4|27
1656064560000|2022-06-24 09:56:00|159583.5|159493.5|159588|159498|159590.6|159500.6|159582.2|159492.2|29
1656064570000|2022-06-24 09:56:10|159592.1|159502.1|159585.4|159495.4|159592.1|159502.1|159582.2|159492.2|23
1656064580000|2022-06-24 09:56:20|159584.5|159494.5|159585.4|159495.4|159588.1|159498.1|159583.9|159493.9|20
1656064590000|2022-06-24 09:56:30|159587|159497|159587.9|159497.9|159588.9|159498.9|159586.1|159496.1|17
1656064600000|2022-06-24 09:56:40|159587.8|159497.8|159584.9|159494.9|159589.3|159499.3|159584.9|159494.9|21
1656064610000|2022-06-24 09:56:50|159586.1|159496.1|159584.4|159494.4|159587.6|159497.6|159584.4|159494.4|10
1656064620000|2022-06-24 09:57:00|159584.1|159494.1|159564.4|159474.4|159588.9|159498.9|159564.4|159474.4|22
1656064630000|2022-06-24 09:57:10|159574.1|159484.1|159573.6|159483.6|159580.8|159490.8|159567.1|159477.1|32
1656064640000|2022-06-24 09:57:20|159575.6|159485.6|159581.1|159491.1|159591.4|159501.4|159575.6|159485.6|24
1656064650000|2022-06-24 09:57:30|159589.2|159499.2|159590.2|159500.2|159590.8|159500.8|159585.7|159495.7|12
1656064660000|2022-06-24 09:57:40|159587.6|159497.6|159581.2|159491.2|159591.3|159501.3|159581.2|159491.2|26
1656064670000|2022-06-24 09:57:50|159582.3|159492.3|159579.6|159489.6|159588.6|159498.6|159579.4|159489.4|15
1656064680000|2022-06-24 09:58:00|159582.1|159492.1|159554.2|159464.2|159582.9|159492.9|159549.9|159459.9|28
1656064690000|2022-06-24 09:58:10|159553.6|159463.6|159565.9|159475.9|159575.7|159485.7|159551.3|159461.3|17
1656064700000|2022-06-24 09:58:20|159566.7|159476.7|159565.7|159475.7|159568|159478|159561.2|159471.2|16
1656064710000|2022-06-24 09:58:30|159565.8|159475.8|159564.7|159474.7|159569.8|159479.8|159564.3|159474.3|16
1656064720000|2022-06-24 09:58:40|159564.8|159474.8|159583.9|159493.9|159583.9|159493.9|159564.8|159474.8|28
1656064730000|2022-06-24 09:58:50|159583|159493|159570.3|159480.3|159585.1|159495.1|159567.6|159477.6|25
1656064740000|2022-06-24 09:59:00|159572.9|159482.9|159572.3|159482.3|159577.1|159487.1|159570|159480|28
1656064750000|2022-06-24 09:59:10|159573.5|159483.5|159570.2|159480.2|159573.5|159483.5|159565.9|159475.9|22
1656064760000|2022-06-24 09:59:20|159569.7|159479.7|159574.9|159484.9|159576|159486|159569.7|159479.7|23
1656064770000|2022-06-24 09:59:30|159574.4|159484.4|159568.8|159478.8|159574.4|159484.4|159561.8|159471.8|19
1656064780000|2022-06-24 09:59:40|159567.8|159477.8|159568.7|159478.7|159570.6|159480.6|159566.6|159476.6|27
1656064790000|2022-06-24 09:59:50|159565.1|159475.1|159563.5|159473.5|159565.1|159475.1|159559.7|159469.7|29
1656064800000|2022-06-24 10:00:00|159563.3|159473.3|159575.2|159485.2|159580.7|159490.7|159563.3|159473.3|27
1656064810000|2022-06-24 10:00:10|159576.9|159486.9|159573.6|159483.6|159581.1|159491.1|159572.7|159482.7|20
1656064820000|2022-06-24 10:00:20|159577.9|159487.9|159578|159488|159578.9|159488.9|159574.5|159484.5|20
1656064830000|2022-06-24 10:00:30|159578.7|159488.7|159575.6|159485.6|159578.7|159488.7|159575.5|159485.5|17
1656064840000|2022-06-24 10:00:40|159576.7|159486.7|159575|159485|159579.7|159489.7|159575|159485|15
1656064850000|2022-06-24 10:00:50|159575.7|159485.7|159570.8|159480.8|159576.6|159486.6|159569.8|159479.8|16
1656064860000|2022-06-24 10:01:00|159570.2|159480.2|159569.2|159479.2|159575.4|159485.4|159565.5|159475.5|30
1656064870000|2022-06-24 10:01:10|159568.9|159478.9|159572.5|159482.5|159573.1|159483.1|159566.7|159476.7|34
1656064880000|2022-06-24 10:01:20|159572.3|159482.3|159549.4|159459.4|159575.1|159485.1|159549.4|159459.4|32
1656064890000|2022-06-24 10:01:30|159549.7|159459.7|159551|159461|159556|159466|159547.3|159457.3|21
1656064900000|2022-06-24 10:01:40|159550.9|159460.9|159548.2|159458.2|159561.3|159471.3|159539.5|159449.5|25
1656064910000|2022-06-24 10:01:50|159547.8|159457.8|159559.9|159469.9|159563.1|159473.1|159547.7|159457.7|31
1656064920000|2022-06-24 10:02:00|159560.5|159470.5|159558|159468|159562.4|159472.4|159557|159467|20
1656064930000|2022-06-24 10:02:10|159559.8|159469.8|159559|159469|159559.8|159469.8|159557.2|159467.2|11
1656064940000|2022-06-24 10:02:20|159558.5|159468.5|159534.6|159444.6|159561.3|159471.3|159533.7|159443.7|18
1656064950000|2022-06-24 10:02:30|159534.3|159444.3|159522.2|159432.2|159536.4|159446.4|159520.2|159430.2|19
1656064960000|2022-06-24 10:02:40|159521.8|159431.8|159519.6|159429.6|159522.6|159432.6|159518.1|159428.1|21
1656064970000|2022-06-24 10:02:50|159521|159431|159526.5|159436.5|159526.5|159436.5|159517.4|159427.4|25
1656064980000|2022-06-24 10:03:00|159526.9|159436.9|159523|159433|159531|159441|159522.2|159432.2|18
1656064990000|2022-06-24 10:03:10|159524.4|159434.4|159524.1|159434.1|159525.5|159435.5|159522.8|159432.8|16
1656065000000|2022-06-24 10:03:20|159523.5|159433.5|159525.5|159435.5|159529.3|159439.3|159523.3|159433.3|19
1656065010000|2022-06-24 10:03:30|159527.5|159437.5|159530.5|159440.5|159530.5|159440.5|159523.1|159433.1|17
1656065020000|2022-06-24 10:03:40|159530.3|159440.3|159531.2|159441.2|159531.5|159441.5|159529.6|159439.6|12
1656065030000|2022-06-24 10:03:50|159531.6|159441.6|159529.7|159439.7|159533.8|159443.8|159528.1|159438.1|16
1656065040000|2022-06-24 10:04:00|159528.3|159438.3|159534.7|159444.7|159537.6|159447.6|159524.3|159434.3|30
1656065050000|2022-06-24 10:04:10|159537.4|159447.4|159535.4|159445.4|159537.4|159447.4|159532.4|159442.4|16
1656065060000|2022-06-24 10:04:20|159532.6|159442.6|159534.2|159444.2|159536|159446|159532.5|159442.5|22
1656065070000|2022-06-24 10:04:30|159534.3|159444.3|159530.6|159440.6|159535.2|159445.2|159530|159440|19
1656065080000|2022-06-24 10:04:40|159534|159444|159527.1|159437.1|159538|159448|159522|159432|17
1656065090000|2022-06-24 10:04:50|159526.5|159436.5|159525.1|159435.1|159529|159439|159524.2|159434.2|18
1656065100000|2022-06-24 10:05:00|159525.3|159435.3|159536.7|159446.7|159539.2|159449.2|159525.3|159435.3|26
1656065110000|2022-06-24 10:05:10|159536.3|159446.3|159535.7|159445.7|159537.5|159447.5|159533|159443|24
1656065120000|2022-06-24 10:05:20|159535.9|159445.9|159537.9|159447.9|159537.9|159447.9|159535.3|159445.3|13
1656065130000|2022-06-24 10:05:30|159535.9|159445.9|159536.1|159446.1|159538.9|159448.9|159531.8|159441.8|14
1656065140000|2022-06-24 10:05:40|159537.2|159447.2|159542.6|159452.6|159543.3|159453.3|159535.3|159445.3|16
1656065150000|2022-06-24 10:05:50|159541.8|159451.8|159540.2|159450.2|159542.3|159452.3|159539.2|159449.2|14
1656065160000|2022-06-24 10:06:00|159540.6|159450.6|159541.7|159451.7|159544.9|159454.9|159538.5|159448.5|23
1656065170000|2022-06-24 10:06:10|159542.4|159452.4|159627.6|159537.6|159627.6|159537.6|159542.1|159452.1|30
1656065180000|2022-06-24 10:06:20|159626|159536|159624.9|159534.9|159629.8|159539.8|159614.5|159524.5|30
1656065190000|2022-06-24 10:06:30|159622.5|159532.5|159634.3|159544.3|159643.1|159553.1|159622.5|159532.5|29
1656065200000|2022-06-24 10:06:40|159636.6|159546.6|159685.5|159595.5|159685.5|159595.5|159631|159541|24
1656065210000|2022-06-24 10:06:50|159682.4|159592.4|159641.3|159551.3|159697.4|159607.4|159641.3|159551.3|33
1656065220000|2022-06-24 10:07:00|159646.3|159556.3|159639.5|159549.5|159647.2|159557.2|159623.2|159533.2|35
1656065230000|2022-06-24 10:07:10|159639.3|159549.3|159657.8|159567.8|159658.3|159568.3|159633|159543|27
1656065240000|2022-06-24 10:07:20|159658|159568|159641.2|159551.2|159658.9|159568.9|159640.3|159550.3|22
1656065250000|2022-06-24 10:07:30|159641.6|159551.6|159654.7|159564.7|159689.7|159599.7|159641.6|159551.6|30
1656065260000|2022-06-24 10:07:40|159655.2|159565.2|159661.6|159571.6|159662.8|159572.8|159651.8|159561.8|28
1656065270000|2022-06-24 10:07:50|159662.4|159572.4|159661.2|159571.2|159666.6|159576.6|159659.3|159569.3|27
1656065280000|2022-06-24 10:08:00|159661.1|159571.1|159659|159569|159678|159588|159655.1|159565.1|33
1656065290000|2022-06-24 10:08:10|159658.5|159568.5|159650.9|159560.9|159662.5|159572.5|159650.9|159560.9|28
1656065300000|2022-06-24 10:08:20|159652|159562|159654.8|159564.8|159656|159566|159651.7|159561.7|21
1656065310000|2022-06-24 10:08:30|159654.4|159564.4|159654.9|159564.9|159657.9|159567.9|159654.4|159564.4|11
1656065320000|2022-06-24 10:08:40|159657.6|159567.6|159656|159566|159658|159568|159655|159565|18
1656065330000|2022-06-24 10:08:50|159655.2|159565.2|159656.6|159566.6|159658|159568|159654.9|159564.9|15
1656065340000|2022-06-24 10:09:00|159656.8|159566.8|159622.7|159532.7|159656.8|159566.8|159622.6|159532.6|27
1656065350000|2022-06-24 10:09:10|159622.8|159532.8|159618|159528|159629.5|159539.5|159615.9|159525.9|27
1656065360000|2022-06-24 10:09:20|159626.4|159536.4|159629.4|159539.4|159630.7|159540.7|159619.8|159529.8|15
1656065370000|2022-06-24 10:09:30|159627.9|159537.9|159627.6|159537.6|159630.4|159540.4|159626.4|159536.4|14
1656065380000|2022-06-24 10:09:40|159626.9|159536.9|159629.1|159539.1|159631.2|159541.2|159626.9|159536.9|9
1656065390000|2022-06-24 10:09:50|159629|159539|159638.6|159548.6|159639.2|159549.2|159628.3|159538.3|22
1656065400000|2022-06-24 10:10:00|159634.5|159544.5|159640.5|159550.5|159641.9|159551.9|159631.1|159541.1|20
1656065410000|2022-06-24 10:10:10|159640.9|159550.9|159638.6|159548.6|159642.7|159552.7|159636|159546|23
1656065420000|2022-06-24 10:10:20|159639.1|159549.1|159637.5|159547.5|159642.3|159552.3|159637.5|159547.5|21
1656065430000|2022-06-24 10:10:30|159637.9|159547.9|159629.7|159539.7|159639.4|159549.4|159625.7|159535.7|17
1656065440000|2022-06-24 10:10:40|159632.7|159542.7|159624.3|159534.3|159632.7|159542.7|159623.6|159533.6|24
1656065450000|2022-06-24 10:10:50|159623.8|159533.8|159554.4|159464.4|159626.4|159536.4|159553.3|159463.3|24
1656065460000|2022-06-24 10:11:00|159555.3|159465.3|159544.2|159454.2|159558.6|159468.6|159533.9|159443.9|26
1656065470000|2022-06-24 10:11:10|159544.8|159454.8|159559.2|159469.2|159566.4|159476.4|159540.4|159450.4|24
1656065480000|2022-06-24 10:11:20|159557.4|159467.4|159539.8|159449.8|159563.8|159473.8|159537.8|159447.8|25
1656065490000|2022-06-24 10:11:30|159542.2|159452.2|159540.2|159450.2|159545.9|159455.9|159537.1|159447.1|31
1656065500000|2022-06-24 10:11:40|159540.1|159450.1|159545.4|159455.4|159568.4|159478.4|159540.1|159450.1|30
1656065510000|2022-06-24 10:11:50|159548.1|159458.1|159540.7|159450.7|159557.2|159467.2|159540.7|159450.7|34
1656065520000|2022-06-24 10:12:00|159541.4|159451.4|159548.9|159458.9|159556.1|159466.1|159536.9|159446.9|37
1656065530000|2022-06-24 10:12:10|159550.3|159460.3|159546.6|159456.6|159550.3|159460.3|159541.1|159451.1|32
1656065540000|2022-06-24 10:12:20|159548.8|159458.8|159541|159451|159551.2|159461.2|159538.9|159448.9|26
1656065550000|2022-06-24 10:12:30|159542|159452|159544.7|159454.7|159545.3|159455.3|159542|159452|19
1656065560000|2022-06-24 10:12:40|159543.9|159453.9|159553|159463|159557.6|159467.6|159541.6|159451.6|25
1656065570000|2022-06-24 10:12:50|159553.4|159463.4|159553.3|159463.3|159556.8|159466.8|159550.4|159460.4|20
1656065580000|2022-06-24 10:13:00|159552.3|159462.3|159553.7|159463.7|159553.7|159463.7|159549.1|159459.1|17
1656065590000|2022-06-24 10:13:10|159553.8|159463.8|159552.7|159462.7|159554.5|159464.5|159552.6|159462.6|14
1656065600000|2022-06-24 10:13:20|159552.8|159462.8|159486.4|159396.4|159552.8|159462.8|159482.6|159392.6|32
1656065610000|2022-06-24 10:13:30|159485.1|159395.1|159486.2|159396.2|159491.5|159401.5|159475.1|159385.1|23
1656065620000|2022-06-24 10:13:40|159487.8|159397.8|159506.2|159416.2|159506.3|159416.3|159487.2|159397.2|31
1656065630000|2022-06-24 10:13:50|159506.8|159416.8|159502.7|159412.7|159508|159418|159502|159412|25
1656065640000|2022-06-24 10:14:00|159502.9|159412.9|159494.2|159404.2|159505.2|159415.2|159494.2|159404.2|24
1656065650000|2022-06-24 10:14:10|159494.6|159404.6|159496.9|159406.9|159497.2|159407.2|159494.6|159404.6|17
1656065660000|2022-06-24 10:14:20|159497.5|159407.5|159502.8|159412.8|159502.9|159412.9|159497.2|159407.2|11
1656065670000|2022-06-24 10:14:30|159503.6|159413.6|159474.9|159384.9|159506|159416|159469.8|159379.8|17
1656065680000|2022-06-24 10:14:40|159474.8|159384.8|159487.1|159397.1|159497.9|159407.9|159466.8|159376.8|30
1656065690000|2022-06-24 10:14:50|159486.7|159396.7|159496.8|159406.8|159500|159410|159486.7|159396.7|28
1656065700000|2022-06-24 10:15:00|159494.8|159404.8|159483.6|159393.6|159496.7|159406.7|159479.6|159389.6|32
1656065710000|2022-06-24 10:15:10|159483.5|159393.5|159487.9|159397.9|159487.9|159397.9|159477.2|159387.2|27
1656065720000|2022-06-24 10:15:20|159487.5|159397.5|159481.2|159391.2|159488.4|159398.4|159478.7|159388.7|20
1656065730000|2022-06-24 10:15:30|159480.8|159390.8|159481.7|159391.7|159483.2|159393.2|159480|159390|23
1656065740000|2022-06-24 10:15:40|159482.9|159392.9|159488.6|159398.6|159492.6|159402.6|159480|159390|27
1656065750000|2022-06-24 10:15:50|159489.2|159399.2|159439.1|159349.1|159495.1|159405.1|159425.4|159335.4|32
1656065760000|2022-06-24 10:16:00|159438.4|159348.4|159424|159334|159439.6|159349.6|159422.5|159332.5|25
1656065770000|2022-06-24 10:16:10|159424.8|159334.8|159391.8|159301.8|159424.8|159334.8|159391.1|159301.1|34
1656065780000|2022-06-24 10:16:20|159396|159306|159392.2|159302.2|159396|159306|159386.9|159296.9|32
1656065790000|2022-06-24 10:16:30|159392.9|159302.9|159423.7|159333.7|159423.7|159333.7|159389.4|159299.4|21
1656065800000|2022-06-24 10:16:40|159434.1|159344.1|159411.8|159321.8|159438|159348|159411.6|159321.6|30
1656065810000|2022-06-24 10:16:50|159412.4|159322.4|159411.9|159321.9|159414.3|159324.3|159409.8|159319.8|21
1656065820000|2022-06-24 10:17:00|159413.4|159323.4|159419.2|159329.2|159425.2|159335.2|159413.4|159323.4|27
1656065830000|2022-06-24 10:17:10|159418.3|159328.3|159419.6|159329.6|159423.1|159333.1|159417.3|159327.3|13
1656065840000|2022-06-24 10:17:20|159420|159330|159420.3|159330.3|159421.1|159331.1|159419.2|159329.2|10
1656065850000|2022-06-24 10:17:30|159420.9|159330.9|159416.9|159326.9|159422.3|159332.3|159416.2|159326.2|14
1656065860000|2022-06-24 10:17:40|159417.2|159327.2|159417.5|159327.5|159419.2|159329.2|159417.2|159327.2|6
1656065870000|2022-06-24 10:17:50|159418.3|159328.3|159419.1|159329.1|159420.3|159330.3|159417.9|159327.9|7
1656065880000|2022-06-24 10:18:00|159420.8|159330.8|159418.8|159328.8|159420.9|159330.9|159415.2|159325.2|20
1656065890000|2022-06-24 10:18:10|159416.9|159326.9|159436.9|159346.9|159441.6|159351.6|159416.9|159326.9|32
1656065900000|2022-06-24 10:18:20|159436.1|159346.1|159431.5|159341.5|159436.1|159346.1|159431.5|159341.5|18
1656065910000|2022-06-24 10:18:30|159430.7|159340.7|159442.1|159352.1|159444.4|159354.4|159430.6|159340.6|25
1656065920000|2022-06-24 10:18:40|159473.8|159383.8|159502.2|159412.2|159509.1|159419.1|159473.8|159383.8|30
1656065930000|2022-06-24 10:18:50|159501.4|159411.4|159511.6|159421.6|159515.6|159425.6|159501.4|159411.4|28
1656065940000|2022-06-24 10:19:00|159510.8|159420.8|159515.6|159425.6|159517.5|159427.5|159505.8|159415.8|27
1656065950000|2022-06-24 10:19:10|159516.6|159426.6|159512|159422|159518|159428|159508.1|159418.1|22
1656065960000|2022-06-24 10:19:20|159511.8|159421.8|159492.4|159402.4|159512.8|159422.8|159492.4|159402.4|31
1656065970000|2022-06-24 10:19:30|159492.1|159402.1|159485.9|159395.9|159494.6|159404.6|159485.9|159395.9|22
1656065980000|2022-06-24 10:19:40|159484.2|159394.2|159490.5|159400.5|159490.5|159400.5|159482.7|159392.7|25
1656065990000|2022-06-24 10:19:50|159491|159401|159490.1|159400.1|159497.3|159407.3|159486.9|159396.9|23
1656066000000|2022-06-24 10:20:00|159491.9|159401.9|159492.2|159402.2|159495.8|159405.8|159491|159401|19
1656066010000|2022-06-24 10:20:10|159493|159403|159473.4|159383.4|159494.4|159404.4|159472.2|159382.2|23
1656066020000|2022-06-24 10:20:20|159474|159384|159477|159387|159477|159387|159472.6|159382.6|18
1656066030000|2022-06-24 10:20:30|159476.7|159386.7|159468.6|159378.6|159478.8|159388.8|159463.3|159373.3|12
1656066040000|2022-06-24 10:20:40|159465.8|159375.8|159467.5|159377.5|159468.3|159378.3|159465.8|159375.8|4
1656066050000|2022-06-24 10:20:50|159428.5|159338.5|159405.1|159315.1|159440.2|159350.2|159403.1|159313.1|29
1656066060000|2022-06-24 10:21:00|159407|159317|159407.9|159317.9|159409.1|159319.1|159406.5|159316.5|12
1656066070000|2022-06-24 10:21:10|159409|159319|159404.6|159314.6|159409.8|159319.8|159404.6|159314.6|12
1656066080000|2022-06-24 10:21:20|159403.4|159313.4|159403.9|159313.9|159406.2|159316.2|159400.3|159310.3|20
1656066090000|2022-06-24 10:21:30|159403.8|159313.8|159404|159314|159406.1|159316.1|159402.4|159312.4|19
1656066100000|2022-06-24 10:21:40|159404.2|159314.2|159409.4|159319.4|159410.1|159320.1|159403.6|159313.6|14
1656066110000|2022-06-24 10:21:50|159412.6|159322.6|159413.2|159323.2|159413.8|159323.8|159410.8|159320.8|17
1656066120000|2022-06-24 10:22:00|159412.9|159322.9|159423.8|159333.8|159424.7|159334.7|159412.7|159322.7|19
1656066130000|2022-06-24 10:22:10|159423.3|159333.3|159420.7|159330.7|159426.5|159336.5|159418.9|159328.9|16
1656066140000|2022-06-24 10:22:20|159424.8|159334.8|159426.9|159336.9|159426.9|159336.9|159421.4|159331.4|17
1656066150000|2022-06-24 10:22:30|159426.8|159336.8|159507.7|159417.7|159513.4|159423.4|159423.8|159333.8|28
1656066160000|2022-06-24 10:22:40|159508.2|159418.2|159496.6|159406.6|159510.7|159420.7|159493.9|159403.9|21
1656066170000|2022-06-24 10:22:50|159496.9|159406.9|159492.8|159402.8|159497.4|159407.4|159492.8|159402.8|17
1656066180000|2022-06-24 10:23:00|159493.5|159403.5|159532.5|159442.5|159535.9|159445.9|159492|159402|32
1656066190000|2022-06-24 10:23:10|159533.7|159443.7|159511.2|159421.2|159533.7|159443.7|159508.9|159418.9|29
1656066200000|2022-06-24 10:23:20|159513.5|159423.5|159523.1|159433.1|159524.8|159434.8|159510.6|159420.6|33
1656066210000|2022-06-24 10:23:30|159523.4|159433.4|159524.5|159434.5|159524.6|159434.6|159516.3|159426.3|31
1656066220000|2022-06-24 10:23:40|159526.4|159436.4|159524.4|159434.4|159526.4|159436.4|159519.6|159429.6|21
1656066230000|2022-06-24 10:23:50|159523.4|159433.4|159522.1|159432.1|159525.6|159435.6|159521.4|159431.4|17
1656066240000|2022-06-24 10:24:00|159522.3|159432.3|159547|159457|159547|159457|159521.2|159431.2|17
1656066250000|2022-06-24 10:24:10|159545.8|159455.8|159565.6|159475.6|159565.6|159475.6|159541.7|159451.7|31
1656066260000|2022-06-24 10:24:20|159564.7|159474.7|159567|159477|159567.4|159477.4|159562.6|159472.6|23
1656066270000|2022-06-24 10:24:30|159567.3|159477.3|159601.2|159511.2|159601.2|159511.2|159564.1|159474.1|29
1656066280000|2022-06-24 10:24:40|159602.3|159512.3|159605.3|159515.3|159605.9|159515.9|159596.8|159506.8|31
1656066290000|2022-06-24 10:24:50|159605.6|159515.6|159600.3|159510.3|159610.3|159520.3|159596.2|159506.2|29
1656066300000|2022-06-24 10:25:00|159599.7|159509.7|159631.9|159541.9|159634.1|159544.1|159599.7|159509.7|34
1656066310000|2022-06-24 10:25:10|159634.5|159544.5|159634.1|159544.1|159635.6|159545.6|159623.8|159533.8|27
1656066320000|2022-06-24 10:25:20|159634.6|159544.6|159594.2|159504.2|159634.6|159544.6|159586.2|159496.2|31
1656066330000|2022-06-24 10:25:30|159594.8|159504.8|159600.4|159510.4|159601.8|159511.8|159587.2|159497.2|29
1656066340000|2022-06-24 10:25:40|159599.6|159509.6|159599.9|159509.9|159600.7|159510.7|159595.3|159505.3|27
1656066350000|2022-06-24 10:25:50|159598.9|159508.9|159598.3|159508.3|159609.2|159519.2|159598.3|159508.3|26
1656066360000|2022-06-24 10:26:00|159590.7|159500.7|159586|159496|159595.9|159505.9|159579.6|159489.6|30
1656066370000|2022-06-24 10:26:10|159584.8|159494.8|159577.1|159487.1|159587.6|159497.6|159572.7|159482.7|27
1656066380000|2022-06-24 10:26:20|159577.3|159487.3|159578.9|159488.9|159580.2|159490.2|159573.1|159483.1|26
1656066390000|2022-06-24 10:26:30|159580.3|159490.3|159530.9|159440.9|159580.3|159490.3|159527|159437|27
1656066400000|2022-06-24 10:26:40|159531.3|159441.3|159512.1|159422.1|159531.3|159441.3|159509.3|159419.3|32
1656066410000|2022-06-24 10:26:50|159511.4|159421.4|159544.4|159454.4|159548.2|159458.2|159509.8|159419.8|29
1656066420000|2022-06-24 10:27:00|159542.8|159452.8|159532.9|159442.9|159545.8|159455.8|159531.8|159441.8|20
1656066430000|2022-06-24 10:27:10|159532.6|159442.6|159526.8|159436.8|159532.6|159442.6|159525.5|159435.5|10
1656066440000|2022-06-24 10:27:20|159526.9|159436.9|159534.3|159444.3|159535.5|159445.5|159526.9|159436.9|23
1656066450000|2022-06-24 10:27:30|159534.4|159444.4|159535.2|159445.2|159535.5|159445.5|159533.3|159443.3|16
1656066460000|2022-06-24 10:27:40|159535.1|159445.1|159534.4|159444.4|159535.5|159445.5|159534|159444|12
1656066470000|2022-06-24 10:27:50|159532.8|159442.8|159513.9|159423.9|159533.6|159443.6|159506.2|159416.2|29
1656066480000|2022-06-24 10:28:00|159513|159423|159517.4|159427.4|159519|159429|159508|159418|22
1656066490000|2022-06-24 10:28:10|159514.7|159424.7|159515.7|159425.7|159518.1|159428.1|159512.9|159422.9|18
1656066500000|2022-06-24 10:28:20|159515.6|159425.6|159518.4|159428.4|159520.1|159430.1|159514.8|159424.8|26
1656066510000|2022-06-24 10:28:30|159519.8|159429.8|159518.2|159428.2|159524.3|159434.3|159516.5|159426.5|27
1656066520000|2022-06-24 10:28:40|159519.7|159429.7|159522.1|159432.1|159522.3|159432.3|159518.6|159428.6|21
1656066530000|2022-06-24 10:28:50|159520.2|159430.2|159538.7|159448.7|159538.7|159448.7|159520.2|159430.2|26
1656066540000|2022-06-24 10:29:00|159539.7|159449.7|159542.8|159452.8|159551|159461|159538.5|159448.5|30
1656066550000|2022-06-24 10:29:10|159542.7|159452.7|159521|159431|159543.4|159453.4|159517.7|159427.7|21
1656066560000|2022-06-24 10:29:20|159520.7|159430.7|159541|159451|159544.8|159454.8|159518.9|159428.9|25
1656066570000|2022-06-24 10:29:30|159543.2|159453.2|159539.6|159449.6|159544.5|159454.5|159534.9|159444.9|28
1656066580000|2022-06-24 10:29:40|159537.2|159447.2|159544.3|159454.3|159544.3|159454.3|159537.2|159447.2|13
1656066590000|2022-06-24 10:29:50|159543.2|159453.2|159545.6|159455.6|159545.6|159455.6|159541.5|159451.5|17
1656066600000|2022-06-24 10:30:00|159546.2|159456.2|159546.8|159456.8|159547.9|159457.9|159543.1|159453.1|23
1656066610000|2022-06-24 10:30:10|159545.2|159455.2|159549.4|159459.4|159550.7|159460.7|159545.2|159455.2|18
1656066620000|2022-06-24 10:30:20|159551.2|159461.2|159550.1|159460.1|159551.2|159461.2|159549.2|159459.2|10
1656066630000|2022-06-24 10:30:30|159549.8|159459.8|159542.3|159452.3|159549.8|159459.8|159537.7|159447.7|18
1656066640000|2022-06-24 10:30:40|159542.7|159452.7|159541.4|159451.4|159542.9|159452.9|159539.9|159449.9|9
1656066650000|2022-06-24 10:30:50|159543.1|159453.1|159542.6|159452.6|159543.1|159453.1|159540.2|159450.2|10
1656066660000|2022-06-24 10:31:00|159542.5|159452.5|159533.7|159443.7|159544.7|159454.7|159531.6|159441.6|12
1656066670000|2022-06-24 10:31:10|159536.6|159446.6|159526.3|159436.3|159537.9|159447.9|159502.5|159412.5|34
1656066680000|2022-06-24 10:31:20|159525.3|159435.3|159528.3|159438.3|159530|159440|159522.6|159432.6|25
1656066690000|2022-06-24 10:31:30|159528.5|159438.5|159527.7|159437.7|159528.5|159438.5|159521.9|159431.9|23
1656066700000|2022-06-24 10:31:40|159525.5|159435.5|159524.1|159434.1|159526.4|159436.4|159522.1|159432.1|19
1656066710000|2022-06-24 10:31:50|159523.4|159433.4|159526.9|159436.9|159533.7|159443.7|159523.4|159433.4|31
1656066720000|2022-06-24 10:32:00|159525.6|159435.6|159543.1|159453.1|159543.1|159453.1|159525.6|159435.6|24
1656066730000|2022-06-24 10:32:10|159543.9|159453.9|159559.6|159469.6|159565|159475|159543.9|159453.9|36
1656066740000|2022-06-24 10:32:20|159560.6|159470.6|159557.3|159467.3|159560.8|159470.8|159555.8|159465.8|20
1656066750000|2022-06-24 10:32:30|159557.9|159467.9|159558.6|159468.6|159558.6|159468.6|159555.3|159465.3|7
1656066760000|2022-06-24 10:32:40|159558.3|159468.3|159558.7|159468.7|159560.3|159470.3|159551.4|159461.4|23
1656066770000|2022-06-24 10:32:50|159551|159461|159562|159472|159565.6|159475.6|159551|159461|17
1656066780000|2022-06-24 10:33:00|159562.7|159472.7|159545.2|159455.2|159565.5|159475.5|159544.7|159454.7|21
1656066790000|2022-06-24 10:33:10|159546.9|159456.9|159557.7|159467.7|159560.8|159470.8|159546.9|159456.9|20
1656066800000|2022-06-24 10:33:20|159556.1|159466.1|159544.8|159454.8|159557.8|159467.8|159543.1|159453.1|35
1656066810000|2022-06-24 10:33:30|159544.4|159454.4|159546.8|159456.8|159548.3|159458.3|159542.7|159452.7|20
1656066820000|2022-06-24 10:33:40|159546.4|159456.4|159561.6|159471.6|159562.3|159472.3|159545.4|159455.4|27
1656066830000|2022-06-24 10:33:50|159561.9|159471.9|159551.9|159461.9|159562.5|159472.5|159540.6|159450.6|25
1656066840000|2022-06-24 10:34:00|159547.5|159457.5|159560.8|159470.8|159562|159472|159547.5|159457.5|21
1656066850000|2022-06-24 10:34:10|159561.8|159471.8|159559.4|159469.4|159561.8|159471.8|159553.1|159463.1|17
1656066860000|2022-06-24 10:34:20|159560.3|159470.3|159565.6|159475.6|159566.3|159476.3|159552.9|159462.9|16
1656066870000|2022-06-24 10:34:30|159564.9|159474.9|159554.7|159464.7|159564.9|159474.9|159554.7|159464.7|13
1656066880000|2022-06-24 10:34:40|159556.7|159466.7|159559.1|159469.1|159560.1|159470.1|159555.2|159465.2|18
1656066890000|2022-06-24 10:34:50|159559|159469|159553.2|159463.2|159562.4|159472.4|159532.6|159442.6|30
1656066900000|2022-06-24 10:35:00|159553.7|159463.7|159555.1|159465.1|159560.8|159470.8|159550|159460|24
1656066910000|2022-06-24 10:35:10|159555.2|159465.2|159551.1|159461.1|159557.7|159467.7|159550.9|159460.9|24
1656066920000|2022-06-24 10:35:20|159550.8|159460.8|159558.7|159468.7|159558.7|159468.7|159550.8|159460.8|25
1656066930000|2022-06-24 10:35:30|159558.5|159468.5|159560.1|159470.1|159560.1|159470.1|159555.7|159465.7|20
1656066940000|2022-06-24 10:35:40|159559.7|159469.7|159559.7|159469.7|159559.8|159469.8|159557.3|159467.3|17
1656066950000|2022-06-24 10:35:50|159559.5|159469.5|159565.3|159475.3|159568.5|159478.5|159556.2|159466.2|23
1656066960000|2022-06-24 10:36:00|159565.8|159475.8|159566.3|159476.3|159566.5|159476.5|159564.1|159474.1|21
1656066970000|2022-06-24 10:36:10|159566.1|159476.1|159557.4|159467.4|159569.2|159479.2|159551.9|159461.9|21
1656066980000|2022-06-24 10:36:20|159558.1|159468.1|159566.9|159476.9|159566.9|159476.9|159557.1|159467.1|28
1656066990000|2022-06-24 10:36:30|159566.8|159476.8|159568.3|159478.3|159568.3|159478.3|159560.7|159470.7|25
1656067000000|2022-06-24 10:36:40|159567.8|159477.8|159564.7|159474.7|159567.8|159477.8|159563.7|159473.7|19
1656067010000|2022-06-24 10:36:50|159563|159473|159569|159479|159569.5|159479.5|159563|159473|19
1656067020000|2022-06-24 10:37:00|159568.4|159478.4|159568.4|159478.4|159568.8|159478.8|159567.1|159477.1|12
1656067030000|2022-06-24 10:37:10|159568.5|159478.5|159566.6|159476.6|159569|159479|159566.6|159476.6|12
1656067040000|2022-06-24 10:37:20|159565.8|159475.8|159563|159473|159566.7|159476.7|159561.4|159471.4|16
1656067050000|2022-06-24 10:37:30|159570.3|159480.3|159573.4|159483.4|159573.4|159483.4|159565.6|159475.6|29
1656067060000|2022-06-24 10:37:40|159574.2|159484.2|159567.9|159477.9|159574.2|159484.2|159566.9|159476.9|20
1656067070000|2022-06-24 10:37:50|159568.7|159478.7|159560.4|159470.4|159570.1|159480.1|159560.4|159470.4|18
1656067080000|2022-06-24 10:38:00|159559.8|159469.8|159549.4|159459.4|159559.8|159469.8|159544.4|159454.4|24
1656067090000|2022-06-24 10:38:10|159544.8|159454.8|159538.3|159448.3|159546.7|159456.7|159531.5|159441.5|32
1656067100000|2022-06-24 10:38:20|159535.9|159445.9|159524.1|159434.1|159540.2|159450.2|159523.9|159433.9|36
1656067110000|2022-06-24 10:38:30|159530.7|159440.7|159555.5|159465.5|159555.5|159465.5|159530.7|159440.7|29
1656067120000|2022-06-24 10:38:40|159553.3|159463.3|159549.9|159459.9|159553.4|159463.4|159542.9|159452.9|27
1656067130000|2022-06-24 10:38:50|159539.6|159449.6|159534.4|159444.4|159559.7|159469.7|159530.2|159440.2|34
1656067140000|2022-06-24 10:39:00|159535.1|159445.1|159513.6|159423.6|159535.1|159445.1|159510.1|159420.1|38
1656067150000|2022-06-24 10:39:10|159513.3|159423.3|159513.2|159423.2|159515.2|159425.2|159512|159422|24
1656067160000|2022-06-24 10:39:20|159513.4|159423.4|159531.5|159441.5|159535.8|159445.8|159512.1|159422.1|23
1656067170000|2022-06-24 10:39:30|159532.5|159442.5|159536|159446|159566|159476|159532.5|159442.5|35
1656067180000|2022-06-24 10:39:40|159541.4|159451.4|159539.3|159449.3|159542.5|159452.5|159536.8|159446.8|29
1656067190000|2022-06-24 10:39:50|159538.9|159448.9|159523.3|159433.3|159538.9|159448.9|159513.7|159423.7|28
1656067200000|2022-06-24 10:40:00|159525.1|159435.1|159528.2|159438.2|159530.9|159440.9|159521.6|159431.6|38
1656067210000|2022-06-24 10:40:10|159528.8|159438.8|159527.6|159437.6|159529.2|159439.2|159525.8|159435.8|28
1656067220000|2022-06-24 10:40:20|159528.5|159438.5|159528.9|159438.9|159529.2|159439.2|159528.1|159438.1|9
1656067230000|2022-06-24 10:40:30|159528.5|159438.5|159527.1|159437.1|159528.6|159438.6|159527.1|159437.1|4
1656067240000|2022-06-24 10:40:40|159524.6|159434.6|159535.2|159445.2|159537.1|159447.1|159524.6|159434.6|20
1656067250000|2022-06-24 10:40:50|159536.8|159446.8|159541.8|159451.8|159541.8|159451.8|159533.2|159443.2|18
1656067260000|2022-06-24 10:41:00|159542.9|159452.9|159549.6|159459.6|159549.6|159459.6|159539|159449|17
1656067270000|2022-06-24 10:41:10|159549.8|159459.8|159545.8|159455.8|159551|159461|159544.2|159454.2|15
1656067280000|2022-06-24 10:41:20|159546|159456|159540.2|159450.2|159549.6|159459.6|159537.5|159447.5|29
1656067290000|2022-06-24 10:41:30|159540.8|159450.8|159543.5|159453.5|159543.8|159453.8|159540.8|159450.8|20
1656067300000|2022-06-24 10:41:40|159540.9|159450.9|159542.5|159452.5|159543.8|159453.8|159540.7|159450.7|19
1656067310000|2022-06-24 10:41:50|159542.2|159452.2|159539.4|159449.4|159542.2|159452.2|159535.5|159445.5|17
1656067320000|2022-06-24 10:42:00|159538.7|159448.7|159539.5|159449.5|159541.5|159451.5|159538.3|159448.3|9
1656067330000|2022-06-24 10:42:10|159539.3|159449.3|159540.9|159450.9|159540.9|159450.9|159535.6|159445.6|10
1656067340000|2022-06-24 10:42:20|159540.7|159450.7|159538.1|159448.1|159542|159452|159538.1|159448.1|13
1656067350000|2022-06-24 10:42:30|159538.6|159448.6|159576.5|159486.5|159584.5|159494.5|159536.2|159446.2|28
1656067360000|2022-06-24 10:42:40|159577.8|159487.8|159579.4|159489.4|159579.6|159489.6|159577.5|159487.5|23
1656067370000|2022-06-24 10:42:50|159576.6|159486.6|159576.2|159486.2|159577.6|159487.6|159576.2|159486.2|12
1656067380000|2022-06-24 10:43:00|159576.5|159486.5|159573.8|159483.8|159577.5|159487.5|159573.3|159483.3|21
1656067390000|2022-06-24 10:43:10|159573.3|159483.3|159580|159490|159580.3|159490.3|159573.3|159483.3|18
1656067400000|2022-06-24 10:43:20|159579.7|159489.7|159574.4|159484.4|159579.8|159489.8|159573.7|159483.7|19
1656067410000|2022-06-24 10:43:30|159574.2|159484.2|159576.9|159486.9|159578.7|159488.7|159566.1|159476.1|28
1656067420000|2022-06-24 10:43:40|159576.3|159486.3|159527.4|159437.4|159576.3|159486.3|159508.7|159418.7|21
1656067430000|2022-06-24 10:43:50|159527.6|159437.6|159533.2|159443.2|159533.2|159443.2|159523.1|159433.1|20
1656067440000|2022-06-24 10:44:00|159533.1|159443.1|159535.2|159445.2|159536.7|159446.7|159533.1|159443.1|19
1656067450000|2022-06-24 10:44:10|159533.2|159443.2|159556|159466|159558|159468|159533.2|159443.2|18
1656067460000|2022-06-24 10:44:20|159554.1|159464.1|159553.2|159463.2|159554.6|159464.6|159553.2|159463.2|11
1656067470000|2022-06-24 10:44:30|159553.1|159463.1|159552.5|159462.5|159553.4|159463.4|159551.7|159461.7|13
1656067480000|2022-06-24 10:44:40|159552.4|159462.4|159533.2|159443.2|159552.4|159462.4|159530|159440|20
1656067490000|2022-06-24 10:44:50|159532.9|159442.9|159530.3|159440.3|159534.8|159444.8|159529.9|159439.9|24
1656067500000|2022-06-24 10:45:00|159529.9|159439.9|159527.2|159437.2|159530.1|159440.1|159524.2|159434.2|23
1656067510000|2022-06-24 10:45:10|159527.5|159437.5|159519.6|159429.6|159527.8|159437.8|159517|159427|25
1656067520000|2022-06-24 10:45:20|159520.4|159430.4|159521.5|159431.5|159521.5|159431.5|159519.3|159429.3|13
1656067530000|2022-06-24 10:45:30|159521.3|159431.3|159520.8|159430.8|159521.3|159431.3|159515|159425|27
1656067540000|2022-06-24 10:45:40|159522.5|159432.5|159515.8|159425.8|159522.5|159432.5|159514.7|159424.7|30
1656067550000|2022-06-24 10:45:50|159516.8|159426.8|159518.2|159428.2|159522.2|159432.2|159516.5|159426.5|25
1656067560000|2022-06-24 10:46:00|159515.2|159425.2|159514.1|159424.1|159518.9|159428.9|159509.1|159419.1|26
1656067570000|2022-06-24 10:46:10|159512.9|159422.9|159510.4|159420.4|159518.7|159428.7|159508.6|159418.6|21
1656067580000|2022-06-24 10:46:20|159504.2|159414.2|159497.4|159407.4|159507.9|159417.9|159491|159401|23
1656067590000|2022-06-24 10:46:30|159496.9|159406.9|159477.3|159387.3|159498|159408|159467.1|159377.1|15
1656067600000|2022-06-24 10:46:40|159476.5|159386.5|159472.1|159382.1|159476.8|159386.8|159464.2|159374.2|12
1656067610000|2022-06-24 10:46:50|159468.3|159378.3|159469.3|159379.3|159476.4|159386.4|159465.3|159375.3|16
1656067620000|2022-06-24 10:47:00|159473.5|159383.5|159470.9|159380.9|159473.5|159383.5|159466.9|159376.9|21
1656067630000|2022-06-24 10:47:10|159472.9|159382.9|159472.2|159382.2|159474.1|159384.1|159467.9|159377.9|12
1656067640000|2022-06-24 10:47:20|159472.9|159382.9|159471.7|159381.7|159472.9|159382.9|159469.8|159379.8|9
1656067650000|2022-06-24 10:47:30|159471.4|159381.4|159469.4|159379.4|159471.4|159381.4|159464.8|159374.8|13
1656067660000|2022-06-24 10:47:40|159469.6|159379.6|159469.6|159379.6|159472|159382|159466.5|159376.5|14
1656067670000|2022-06-24 10:47:50|159472.2|159382.2|159475.6|159385.6|159476.1|159386.1|159470.6|159380.6|20
1656067680000|2022-06-24 10:48:00|159472.9|159382.9|159476.4|159386.4|159476.4|159386.4|159471.4|159381.4|19
1656067690000|2022-06-24 10:48:10|159476.6|159386.6|159479.1|159389.1|159479.7|159389.7|159475.4|159385.4|21
1656067700000|2022-06-24 10:48:20|159477.2|159387.2|159477.5|159387.5|159480.5|159390.5|159471.5|159381.5|22
1656067710000|2022-06-24 10:48:30|159476.8|159386.8|159469.2|159379.2|159476.8|159386.8|159468.8|159378.8|16
1656067720000|2022-06-24 10:48:40|159466.5|159376.5|159457.9|159367.9|159466.5|159376.5|159453|159363|32
1656067730000|2022-06-24 10:48:50|159453.5|159363.5|159457.9|159367.9|159463.8|159373.8|159451.8|159361.8|26
1656067740000|2022-06-24 10:49:00|159460.1|159370.1|159459|159369|159461.1|159371.1|159453.3|159363.3|33
1656067750000|2022-06-24 10:49:10|159458|159368|159461.6|159371.6|159467.9|159377.9|159450.2|159360.2|38
1656067760000|2022-06-24 10:49:20|159460|159370|159458.2|159368.2|159469.9|159379.9|159458.2|159368.2|32
1656067770000|2022-06-24 10:49:30|159462.7|159372.7|159470.5|159380.5|159477.8|159387.8|159462.4|159372.4|38
1656067780000|2022-06-24 10:49:40|159480.9|159390.9|159478.8|159388.8|159491.2|159401.2|159474.3|159384.3|34
1656067790000|2022-06-24 10:49:50|159478.2|159388.2|159480.1|159390.1|159485.5|159395.5|159474.2|159384.2|35
1656067800000|2022-06-24 10:50:00|159477.7|159387.7|159470|159380|159478|159388|159467.8|159377.8|35
1656067810000|2022-06-24 10:50:10|159470.8|159380.8|159463.5|159373.5|159470.8|159380.8|159463.5|159373.5|31
1656067820000|2022-06-24 10:50:20|159464.3|159374.3|159470.4|159380.4|159473.4|159383.4|159464.3|159374.3|32
1656067830000|2022-06-24 10:50:30|159470.2|159380.2|159459.9|159369.9|159471.4|159381.4|159459.9|159369.9|34
1656067840000|2022-06-24 10:50:40|159457.8|159367.8|159447.7|159357.7|159460.2|159370.2|159446.2|159356.2|27
1656067850000|2022-06-24 10:50:50|159445.7|159355.7|159444.3|159354.3|159446.7|159356.7|159440.5|159350.5|32
1656067860000|2022-06-24 10:51:00|159439.5|159349.5|159468|159378|159468.2|159378.2|159439.5|159349.5|32
1656067870000|2022-06-24 10:51:10|159470.5|159380.5|159466.1|159376.1|159470.5|159380.5|159465.9|159375.9|16
1656067880000|2022-06-24 10:51:20|159467.1|159377.1|159466.7|159376.7|159469.4|159379.4|159465.4|159375.4|21
1656067890000|2022-06-24 10:51:30|159467.6|159377.6|159465.9|159375.9|159469|159379|159464.6|159374.6|23
1656067900000|2022-06-24 10:51:40|159466.5|159376.5|159468|159378|159472.3|159382.3|159466.5|159376.5|20
1656067910000|2022-06-24 10:51:50|159468.1|159378.1|159468.6|159378.6|159470.6|159380.6|159463.2|159373.2|27
1656067920000|2022-06-24 10:52:00|159470.7|159380.7|159465.3|159375.3|159470.7|159380.7|159464.3|159374.3|32
1656067930000|2022-06-24 10:52:10|159465.5|159375.5|159465.6|159375.6|159467.5|159377.5|159463.8|159373.8|25
1656067940000|2022-06-24 10:52:20|159465.1|159375.1|159464.3|159374.3|159467.7|159377.7|159463|159373|25
1656067950000|2022-06-24 10:52:30|159462.3|159372.3|159443.7|159353.7|159464.2|159374.2|159442.3|159352.3|26
1656067960000|2022-06-24 10:52:40|159444|159354|159446.4|159356.4|159446.6|159356.6|159443.3|159353.3|16
1656067970000|2022-06-24 10:52:50|159446.2|159356.2|159446.7|159356.7|159449.8|159359.8|159446.1|159356.1|20
1656067980000|2022-06-24 10:53:00|159447.1|159357.1|159437.4|159347.4|159448.6|159358.6|159437|159347|24
1656067990000|2022-06-24 10:53:10|159438.3|159348.3|159439|159349|159439.1|159349.1|159435|159345|21
1656068000000|2022-06-24 10:53:20|159438.9|159348.9|159440.5|159350.5|159441.8|159351.8|159438.9|159348.9|26
1656068010000|2022-06-24 10:53:30|159440.3|159350.3|159439.7|159349.7|159440.4|159350.4|159438.7|159348.7|22
1656068020000|2022-06-24 10:53:40|159439.8|159349.8|159438.8|159348.8|159444.3|159354.3|159438.2|159348.2|24
1656068030000|2022-06-24 10:53:50|159438|159348|159439.5|159349.5|159441|159351|159436.7|159346.7|24
1656068040000|2022-06-24 10:54:00|159440.8|159350.8|159442|159352|159442.6|159352.6|159440.1|159350.1|21
1656068050000|2022-06-24 10:54:10|159441.7|159351.7|159444.8|159354.8|159444.8|159354.8|159440.7|159350.7|15
1656068060000|2022-06-24 10:54:20|159444.1|159354.1|159441.4|159351.4|159444.6|159354.6|159441.1|159351.1|17
1656068070000|2022-06-24 10:54:30|159441.3|159351.3|159434.1|159344.1|159441.3|159351.3|159434.1|159344.1|20
1656068080000|2022-06-24 10:54:40|159432.7|159342.7|159335.2|159245.2|159435.9|159345.9|159335.2|159245.2|27
1656068090000|2022-06-24 10:54:50|159331.7|159241.7|159324.7|159234.7|159331.7|159241.7|159324|159234|23
1656068100000|2022-06-24 10:55:00|159322|159232|159284.5|159194.5|159323.6|159233.6|159281.2|159191.2|33
1656068110000|2022-06-24 10:55:10|159281.2|159191.2|159272.8|159182.8|159290.3|159200.3|159264.4|159174.4|20
1656068120000|2022-06-24 10:55:20|159273.7|159183.7|159274.9|159184.9|159276.9|159186.9|159273.3|159183.3|10
1656068130000|2022-06-24 10:55:30|159274.1|159184.1|159286.9|159196.9|159288.2|159198.2|159274.1|159184.1|17
1656068140000|2022-06-24 10:55:40|159287.7|159197.7|159287.1|159197.1|159288.2|159198.2|159277.8|159187.8|17
1656068150000|2022-06-24 10:55:50|159304.4|159214.4|159337.7|159247.7|159341|159251|159304.4|159214.4|26
1656068160000|2022-06-24 10:56:00|159337.5|159247.5|159336.5|159246.5|159339.5|159249.5|159332.8|159242.8|23
1656068170000|2022-06-24 10:56:10|159336.2|159246.2|159317.8|159227.8|159336.6|159246.6|159317.8|159227.8|20
1656068180000|2022-06-24 10:56:20|159317.9|159227.9|159330.6|159240.6|159335.8|159245.8|159317.9|159227.9|27
1656068190000|2022-06-24 10:56:30|159330|159240|159329.4|159239.4|159334.2|159244.2|159324.4|159234.4|23
1656068200000|2022-06-24 10:56:40|159321|159231|159311.2|159221.2|159330.1|159240.1|159306.4|159216.4|24
1656068210000|2022-06-24 10:56:50|159310.6|159220.6|159312|159222|159314.7|159224.7|159309.9|159219.9|24
1656068220000|2022-06-24 10:57:00|159316.3|159226.3|159316.6|159226.6|159318.2|159228.2|159314.8|159224.8|14
1656068230000|2022-06-24 10:57:10|159315.8|159225.8|159316.6|159226.6|159317.6|159227.6|159315.2|159225.2|13
1656068240000|2022-06-24 10:57:20|159317|159227|159326|159236|159327|159237|159315.7|159225.7|19
1656068250000|2022-06-24 10:57:30|159325.7|159235.7|159242|159152|159325.8|159235.8|159240.7|159150.7|30
1656068260000|2022-06-24 10:57:40|159241.9|159151.9|159243|159153|159247.6|159157.6|159238.4|159148.4|30
1656068270000|2022-06-24 10:57:50|159241.5|159151.5|159243.5|159153.5|159245.1|159155.1|159238.9|159148.9|27
1656068280000|2022-06-24 10:58:00|159237.7|159147.7|159229.1|159139.1|159237.7|159147.7|159224.8|159134.8|18
1656068290000|2022-06-24 10:58:10|159228.9|159138.9|159197.8|159107.8|159228.9|159138.9|159188.4|159098.4|26
1656068300000|2022-06-24 10:58:20|159198.4|159108.4|159194.6|159104.6|159199.4|159109.4|159194.6|159104.6|23
1656068310000|2022-06-24 10:58:30|159198|159108|159196.7|159106.7|159205.2|159115.2|159195.7|159105.7|25
1656068320000|2022-06-24 10:58:40|159195.8|159105.8|159202.2|159112.2|159202.5|159112.5|159195.8|159105.8|19
1656068330000|2022-06-24 10:58:50|159202.4|159112.4|159248.1|159158.1|159250.7|159160.7|159200.6|159110.6|30
1656068340000|2022-06-24 10:59:00|159247.4|159157.4|159270.1|159180.1|159270.1|159180.1|159247.3|159157.3|31
1656068350000|2022-06-24 10:59:10|159269.3|159179.3|159265.2|159175.2|159273|159183|159260.2|159170.2|30
1656068360000|2022-06-24 10:59:20|159265.9|159175.9|159258.2|159168.2|159268.9|159178.9|159252.2|159162.2|26
1656068370000|2022-06-24 10:59:30|159257.9|159167.9|159250.6|159160.6|159259.6|159169.6|159245.1|159155.1|29
1656068380000|2022-06-24 10:59:40|159248.6|159158.6|159257.6|159167.6|159259.4|159169.4|159247.6|159157.6|28
1656068390000|2022-06-24 10:59:50|159255.1|159165.1|159255.1|159165.1|159256.3|159166.3|159247.9|159157.9|32
1656068400000|2022-06-24 11:00:00|159255.2|159165.2|159261.5|159171.5|159262.5|159172.5|159252.9|159162.9|30
1656068410000|2022-06-24 11:00:10|159261.8|159171.8|159255.8|159165.8|159261.9|159171.9|159254.6|159164.6|18
1656068420000|2022-06-24 11:00:20|159255.9|159165.9|159207.6|159117.6|159255.9|159165.9|159205.8|159115.8|30
1656068430000|2022-06-24 11:00:30|159205.8|159115.8|159223.7|159133.7|159227.8|159137.8|159202.6|159112.6|31
1656068440000|2022-06-24 11:00:40|159223|159133|159220.9|159130.9|159224.5|159134.5|159219.4|159129.4|23
1656068450000|2022-06-24 11:00:50|159221.5|159131.5|159220.2|159130.2|159222.3|159132.3|159219.2|159129.2|19
1656068460000|2022-06-24 11:01:00|159219.4|159129.4|159235.8|159145.8|159240.5|159150.5|159215.8|159125.8|21
1656068470000|2022-06-24 11:01:10|159234.9|159144.9|159204.4|159114.4|159237.3|159147.3|159204.4|159114.4|19
1656068480000|2022-06-24 11:01:20|159204.8|159114.8|159204.3|159114.3|159205.6|159115.6|159203.4|159113.4|25
1656068490000|2022-06-24 11:01:30|159204.4|159114.4|159190.5|159100.5|159206.8|159116.8|159183.9|159093.9|23
1656068500000|2022-06-24 11:01:40|159191.4|159101.4|159205|159115|159214.3|159124.3|159191.4|159101.4|35
1656068510000|2022-06-24 11:01:50|159205.8|159115.8|159203.8|159113.8|159206.4|159116.4|159202.8|159112.8|18
1656068520000|2022-06-24 11:02:00|159205.1|159115.1|159204.8|159114.8|159205.9|159115.9|159201.6|159111.6|19
1656068530000|2022-06-24 11:02:10|159204.6|159114.6|159200.7|159110.7|159206.5|159116.5|159200.7|159110.7|29
1656068540000|2022-06-24 11:02:20|159200.8|159110.8|159204.7|159114.7|159205.8|159115.8|159200.8|159110.8|18
1656068550000|2022-06-24 11:02:30|159205|159115|159203.1|159113.1|159205|159115|159200.6|159110.6|19
1656068560000|2022-06-24 11:02:40|159203|159113|159202.5|159112.5|159204.1|159114.1|159199.9|159109.9|15
1656068570000|2022-06-24 11:02:50|159200.9|159110.9|159180|159090|159200.9|159110.9|159163.5|159073.5|31
1656068580000|2022-06-24 11:03:00|159180.7|159090.7|159191.5|159101.5|159199.3|159109.3|159175.1|159085.1|35
1656068590000|2022-06-24 11:03:10|159188.6|159098.6|159192.5|159102.5|159194.5|159104.5|159187.8|159097.8|22
1656068600000|2022-06-24 11:03:20|159192.2|159102.2|159185.1|159095.1|159194.5|159104.5|159172.8|159082.8|33
1656068610000|2022-06-24 11:03:30|159184.4|159094.4|159179.8|159089.8|159185.5|159095.5|159173.3|159083.3|28
1656068620000|2022-06-24 11:03:40|159180.4|159090.4|159177.1|159087.1|159181.5|159091.5|159175.8|159085.8|19
1656068630000|2022-06-24 11:03:50|159179.1|159089.1|159179.8|159089.8|159180.9|159090.9|159175.1|159085.1|20
1656068640000|2022-06-24 11:04:00|159178.9|159088.9|159212.2|159122.2|159212.2|159122.2|159178.9|159088.9|24
1656068650000|2022-06-24 11:04:10|159212.1|159122.1|159206.2|159116.2|159212.1|159122.1|159204.3|159114.3|17
1656068660000|2022-06-24 11:04:20|159206.5|159116.5|159205|159115|159207|159117|159203.1|159113.1|19
1656068670000|2022-06-24 11:04:30|159204.1|159114.1|159164.7|159074.7|159206.2|159116.2|159162.8|159072.8|28
1656068680000|2022-06-24 11:04:40|159165.7|159075.7|159164.5|159074.5|159168.2|159078.2|159162.7|159072.7|21
1656068690000|2022-06-24 11:04:50|159164.4|159074.4|159162.8|159072.8|159165.4|159075.4|159161.6|159071.6|15
1656068700000|2022-06-24 11:05:00|159164.5|159074.5|159177|159087|159177|159087|159163.9|159073.9|26
1656068710000|2022-06-24 11:05:10|159174.9|159084.9|159173|159083|159176.5|159086.5|159171.9|159081.9|13
1656068720000|2022-06-24 11:05:20|159173.1|159083.1|159174.3|159084.3|159178.4|159088.4|159158.5|159068.5|19
1656068730000|2022-06-24 11:05:30|159176.5|159086.5|159192.7|159102.7|159192.7|159102.7|159164.6|159074.6|16
1656068740000|2022-06-24 11:05:40|159196.3|159106.3|159194.2|159104.2|159199.4|159109.4|159193.4|159103.4|15
1656068750000|2022-06-24 11:05:50|159194.4|159104.4|159187.4|159097.4|159197.1|159107.1|159187.4|159097.4|16
1656068760000|2022-06-24 11:06:00|159187.5|159097.5|159187.8|159097.8|159188.5|159098.5|159182.9|159092.9|18
1656068770000|2022-06-24 11:06:10|159187|159097|159189|159099|159189|159099|159185.6|159095.6|9
1656068780000|2022-06-24 11:06:20|159188.2|159098.2|159189|159099|159190.6|159100.6|159188.2|159098.2|15
1656068790000|2022-06-24 11:06:30|159189.3|159099.3|159169.8|159079.8|159190.6|159100.6|159168.8|159078.8|13
1656068800000|2022-06-24 11:06:40|159169.7|159079.7|159180.6|159090.6|159189.5|159099.5|159169.7|159079.7|26
1656068810000|2022-06-24 11:06:50|159182.5|159092.5|159175.8|159085.8|159182.5|159092.5|159164.9|159074.9|20
1656068820000|2022-06-24 11:07:00|159174|159084|159175.1|159085.1|159175.4|159085.4|159171.9|159081.9|16
1656068830000|2022-06-24 11:07:10|159175.5|159085.5|159169.3|159079.3|159175.5|159085.5|159169.3|159079.3|9
1656068840000|2022-06-24 11:07:20|159169.1|159079.1|159171|159081|159171|159081|159169.1|159079.1|9
1656068850000|2022-06-24 11:07:30|159171.8|159081.8|159184|159094|159184|159094|159170.9|159080.9|10
1656068860000|2022-06-24 11:07:40|159182|159092|159180.4|159090.4|159182|159092|159176.8|159086.8|11
1656068870000|2022-06-24 11:07:50|159180.5|159090.5|159180.7|159090.7|159182.1|159092.1|159179.9|159089.9|12
1656068880000|2022-06-24 11:08:00|159180.8|159090.8|159173.5|159083.5|159183.7|159093.7|159173.5|159083.5|9
1656068890000|2022-06-24 11:08:10|159166.3|159076.3|159170.3|159080.3|159172.7|159082.7|159166.3|159076.3|12
1656068900000|2022-06-24 11:08:20|159171.5|159081.5|159173.9|159083.9|159177|159087|159169.1|159079.1|18
1656068910000|2022-06-24 11:08:30|159174.1|159084.1|159201.6|159111.6|159201.6|159111.6|159171|159081|21
1656068920000|2022-06-24 11:08:40|159199.4|159109.4|159196.2|159106.2|159199.4|159109.4|159195.7|159105.7|19
1656068930000|2022-06-24 11:08:50|159194.6|159104.6|159195.8|159105.8|159196.9|159106.9|159194.1|159104.1|15
1656068940000|2022-06-24 11:09:00|159196.1|159106.1|159195.3|159105.3|159196.3|159106.3|159195.3|159105.3|6
1656068950000|2022-06-24 11:09:10|159194.9|159104.9|159195.1|159105.1|159195.3|159105.3|159192.1|159102.1|8
1656068960000|2022-06-24 11:09:20|159195.3|159105.3|159195.4|159105.4|159199.6|159109.6|159193.3|159103.3|13
1656068970000|2022-06-24 11:09:30|159195.9|159105.9|159200.1|159110.1|159201|159111|159195.6|159105.6|8
1656068980000|2022-06-24 11:09:40|159199.9|159109.9|159191.5|159101.5|159200|159110|159190.9|159100.9|13
1656068990000|2022-06-24 11:09:50|159192.5|159102.5|159194.5|159104.5|159197.4|159107.4|159192.2|159102.2|17
1656069000000|2022-06-24 11:10:00|159198.5|159108.5|159194.1|159104.1|159198.5|159108.5|159194.1|159104.1|17
1656069010000|2022-06-24 11:10:10|159194.7|159104.7|159195.1|159105.1|159199.1|159109.1|159193.9|159103.9|13
1656069020000|2022-06-24 11:10:20|159193.1|159103.1|159195.6|159105.6|159195.6|159105.6|159192|159102|10
1656069030000|2022-06-24 11:10:30|159197.9|159107.9|159172.2|159082.2|159197.9|159107.9|159165.4|159075.4|17
1656069040000|2022-06-24 11:10:40|159172.1|159082.1|159170|159080|159172.1|159082.1|159170|159080|8
1656069050000|2022-06-24 11:10:50|159170.4|159080.4|159158.7|159068.7|159170.4|159080.4|159144.8|159054.8|16
1656069060000|2022-06-24 11:11:00|159159.1|159069.1|159157.3|159067.3|159159.1|159069.1|159155.6|159065.6|13
1656069070000|2022-06-24 11:11:10|159157.5|159067.5|159199.3|159109.3|159199.3|159109.3|159157.5|159067.5|12
1656069080000|2022-06-24 11:11:20|159199.1|159109.1|159192|159102|159200.1|159110.1|159192|159102|16
1656069090000|2022-06-24 11:11:30|159193|159103|159191|159101|159198.9|159108.9|159191|159101|23
1656069100000|2022-06-24 11:11:40|159191.1|159101.1|159214.8|159124.8|159216.3|159126.3|159190.7|159100.7|22
1656069110000|2022-06-24 11:11:50|159214.6|159124.6|159214.6|159124.6|159217.8|159127.8|159212.7|159122.7|23
1656069120000|2022-06-24 11:12:00|159214|159124|159217.2|159127.2|159218.6|159128.6|159214|159124|8
1656069130000|2022-06-24 11:12:10|159216.4|159126.4|159252.6|159162.6|159253|159163|159216.4|159126.4|22
1656069140000|2022-06-24 11:12:20|159252.4|159162.4|159253.8|159163.8|159253.8|159163.8|159252.4|159162.4|12
1656069150000|2022-06-24 11:12:30|159253.7|159163.7|159251.5|159161.5|159253.8|159163.8|159251|159161|11
1656069160000|2022-06-24 11:12:40|159251.7|159161.7|159258.5|159168.5|159262|159172|159244.7|159154.7|15
1656069170000|2022-06-24 11:12:50|159257|159167|159253.9|159163.9|159258.8|159168.8|159252.7|159162.7|16
1656069180000|2022-06-24 11:13:00|159255.6|159165.6|159260.9|159170.9|159260.9|159170.9|159252.9|159162.9|15
1656069190000|2022-06-24 11:13:10|159260.6|159170.6|159264.5|159174.5|159264.5|159174.5|159257.4|159167.4|20
1656069200000|2022-06-24 11:13:20|159264.6|159174.6|159251.8|159161.8|159265.3|159175.3|159246|159156|15
1656069210000|2022-06-24 11:13:30|159253.7|159163.7|159255.4|159165.4|159258.5|159168.5|159251.6|159161.6|15
1656069220000|2022-06-24 11:13:40|159254.6|159164.6|159255.1|159165.1|159256.9|159166.9|159254.6|159164.6|8
1656069230000|2022-06-24 11:13:50|159255.2|159165.2|159256.1|159166.1|159256.9|159166.9|159255.2|159165.2|6
1656069240000|2022-06-24 11:14:00|159256.3|159166.3|159253.3|159163.3|159262.4|159172.4|159252.2|159162.2|17
1656069250000|2022-06-24 11:14:10|159253.4|159163.4|159242.7|159152.7|159255.3|159165.3|159241.9|159151.9|15
1656069260000|2022-06-24 11:14:20|159233.2|159143.2|159238.2|159148.2|159241.6|159151.6|159233.2|159143.2|11
1656069270000|2022-06-24 11:14:30|159235.8|159145.8|159201.4|159111.4|159239.8|159149.8|159201.4|159111.4|22
1656069280000|2022-06-24 11:14:40|159192|159102|159187|159097|159192|159102|159186.3|159096.3|21
1656069290000|2022-06-24 11:14:50|159186.9|159096.9|159185.3|159095.3|159190.3|159100.3|159185.2|159095.2|17
1656069300000|2022-06-24 11:15:00|159187.3|159097.3|159173|159083|159187.3|159097.3|159171.3|159081.3|14
1656069310000|2022-06-24 11:15:10|159177.6|159087.6|159172.4|159082.4|159177.6|159087.6|159172.3|159082.3|24
1656069320000|2022-06-24 11:15:20|159172.7|159082.7|159173.3|159083.3|159173.7|159083.7|159171.4|159081.4|18
1656069330000|2022-06-24 11:15:30|159172.9|159082.9|159246.4|159156.4|159246.4|159156.4|159172.9|159082.9|20
1656069340000|2022-06-24 11:15:40|159244.7|159154.7|159242|159152|159245.3|159155.3|159235.3|159145.3|22
1656069350000|2022-06-24 11:15:50|159241.5|159151.5|159241.3|159151.3|159245.3|159155.3|159239.7|159149.7|15
1656069360000|2022-06-24 11:16:00|159241.8|159151.8|159241.4|159151.4|159242.4|159152.4|159239.9|159149.9|14
1656069370000|2022-06-24 11:16:10|159241.1|159151.1|159241.3|159151.3|159242.4|159152.4|159240.8|159150.8|10
1656069380000|2022-06-24 11:16:20|159239.3|159149.3|159239.9|159149.9|159240.4|159150.4|159238.7|159148.7|12
1656069390000|2022-06-24 11:16:30|159240.5|159150.5|159220.6|159130.6|159241|159151|159220.6|159130.6|16
1656069400000|2022-06-24 11:16:40|159220|159130|159214.1|159124.1|159221.5|159131.5|159198.6|159108.6|29
1656069410000|2022-06-24 11:16:50|159213.6|159123.6|159214.2|159124.2|159214.5|159124.5|159212.1|159122.1|11
1656069420000|2022-06-24 11:17:00|159215.2|159125.2|159225|159135|159232.4|159142.4|159215.2|159125.2|24
1656069430000|2022-06-24 11:17:10|159224.5|159134.5|159219.5|159129.5|159224.9|159134.9|159218.9|159128.9|18
1656069440000|2022-06-24 11:17:20|159220.1|159130.1|159195.6|159105.6|159220.1|159130.1|159195.6|159105.6|17
1656069450000|2022-06-24 11:17:30|159197.6|159107.6|159196.2|159106.2|159202.2|159112.2|159195.9|159105.9|13
1656069460000|2022-06-24 11:17:40|159196.6|159106.6|159195.2|159105.2|159196.6|159106.6|159193.6|159103.6|11
1656069470000|2022-06-24 11:17:50|159194.8|159104.8|159195.9|159105.9|159195.9|159105.9|159192.9|159102.9|16
1656069480000|2022-06-24 11:18:00|159193.8|159103.8|159188.8|159098.8|159195.8|159105.8|159186.7|159096.7|11
1656069490000|2022-06-24 11:18:10|159189.9|159099.9|159189.2|159099.2|159191.2|159101.2|159186.4|159096.4|16
1656069500000|2022-06-24 11:18:20|159188.5|159098.5|159196.8|159106.8|159200.7|159110.7|159188.5|159098.5|14
1656069510000|2022-06-24 11:18:30|159200.6|159110.6|159194.8|159104.8|159201.5|159111.5|159194.5|159104.5|12
1656069520000|2022-06-24 11:18:40|159194.6|159104.6|159159.3|159069.3|159194.7|159104.7|159157.6|159067.6|21
1656069530000|2022-06-24 11:18:50|159162.1|159072.1|159166.8|159076.8|159183.1|159093.1|159160.5|159070.5|31
1656069540000|2022-06-24 11:19:00|159167.7|159077.7|159165.6|159075.6|159168.6|159078.6|159158.2|159068.2|16
1656069550000|2022-06-24 11:19:10|159164.4|159074.4|159131.2|159041.2|159166.9|159076.9|159131.2|159041.2|19
1656069560000|2022-06-24 11:19:20|159129.2|159039.2|159130|159040|159133.8|159043.8|159129.2|159039.2|11
1656069570000|2022-06-24 11:19:30|159130.3|159040.3|159139.3|159049.3|159141.6|159051.6|159130.3|159040.3|18
1656069580000|2022-06-24 11:19:40|159139.7|159049.7|159140.1|159050.1|159145|159055|159139.7|159049.7|19
1656069590000|2022-06-24 11:19:50|159140.7|159050.7|159138.3|159048.3|159142.2|159052.2|159136.9|159046.9|18
1656069600000|2022-06-24 11:20:00|159132.5|159042.5|159140.3|159050.3|159142.2|159052.2|159132.5|159042.5|13
1656069610000|2022-06-24 11:20:10|159137.4|159047.4|159138.9|159048.9|159138.9|159048.9|159135.1|159045.1|10
1656069620000|2022-06-24 11:20:20|159138.2|159048.2|159135|159045|159139.7|159049.7|159135|159045|10
1656069630000|2022-06-24 11:20:30|159135.8|159045.8|159137.7|159047.7|159137.7|159047.7|159134|159044|18
1656069640000|2022-06-24 11:20:40|159138.2|159048.2|159135.5|159045.5|159138.4|159048.4|159135.5|159045.5|10
1656069650000|2022-06-24 11:20:50|159135.7|159045.7|159138|159048|159138.6|159048.6|159135.7|159045.7|12
1656069660000|2022-06-24 11:21:00|159137.7|159047.7|159136.5|159046.5|159137.7|159047.7|159136.5|159046.5|6
1656069670000|2022-06-24 11:21:10|159135.5|159045.5|159125.4|159035.4|159135.5|159045.5|159122.2|159032.2|18
1656069680000|2022-06-24 11:21:20|159122.7|159032.7|159124.9|159034.9|159124.9|159034.9|159121.9|159031.9|6
1656069690000|2022-06-24 11:21:30|159124.7|159034.7|159124.7|159034.7|159125.8|159035.8|159123.6|159033.6|9
1656069700000|2022-06-24 11:21:40|159124.5|159034.5|159126|159036|159128.2|159038.2|159122.3|159032.3|11
1656069710000|2022-06-24 11:21:50|159126.2|159036.2|159124.9|159034.9|159127.7|159037.7|159124.7|159034.7|10
1656069720000|2022-06-24 11:22:00|159128.2|159038.2|159127|159037|159128.2|159038.2|159125.3|159035.3|14
1656069730000|2022-06-24 11:22:10|159126.1|159036.1|159124.4|159034.4|159126.1|159036.1|159122.5|159032.5|9
1656069740000|2022-06-24 11:22:20|159123.8|159033.8|159118.2|159028.2|159126.8|159036.8|159118.2|159028.2|21
1656069750000|2022-06-24 11:22:30|159125.4|159035.4|159122.8|159032.8|159126.6|159036.6|159121.6|159031.6|15
1656069760000|2022-06-24 11:22:40|159122.9|159032.9|159125|159035|159126.6|159036.6|159119.5|159029.5|19
1656069770000|2022-06-24 11:22:50|159124.9|159034.9|159124|159034|159125.7|159035.7|159124|159034|9
1656069780000|2022-06-24 11:23:00|159122.2|159032.2|159123.1|159033.1|159123.6|159033.6|159118.5|159028.5|10
1656069790000|2022-06-24 11:23:10|159122.4|159032.4|159157.7|159067.7|159162.7|159072.7|159122.2|159032.2|14
1656069800000|2022-06-24 11:23:20|159155.9|159065.9|159151.4|159061.4|159157.7|159067.7|159149.2|159059.2|16
1656069810000|2022-06-24 11:23:30|159151.3|159061.3|159150.9|159060.9|159153.4|159063.4|159150.9|159060.9|11
1656069820000|2022-06-24 11:23:40|159151|159061|159148.1|159058.1|159151|159061|159147|159057|3
1656069830000|2022-06-24 11:23:50|159148|159058|159143.2|159053.2|159151.8|159061.8|159139.8|159049.8|14
1656069840000|2022-06-24 11:24:00|159148.7|159058.7|159142.6|159052.6|159150.4|159060.4|159142.6|159052.6|10
1656069850000|2022-06-24 11:24:10|159141.9|159051.9|159118.6|159028.6|159146.2|159056.2|159118.6|159028.6|14
1656069860000|2022-06-24 11:24:20|159121|159031|159117.7|159027.7|159122.7|159032.7|159113.2|159023.2|12
1656069870000|2022-06-24 11:24:30|159112.6|159022.6|159122.5|159032.5|159125.3|159035.3|159112.6|159022.6|10
1656069880000|2022-06-24 11:24:40|159122.6|159032.6|159113.2|159023.2|159123|159033|159113.2|159023.2|10
1656069890000|2022-06-24 11:24:50|159122|159032|159092.7|159002.7|159122.4|159032.4|159086.7|158996.7|22
1656069900000|2022-06-24 11:25:00|159092.3|159002.3|159091.3|159001.3|159096.1|159006.1|159085.6|158995.6|18
1656069910000|2022-06-24 11:25:10|159091.6|159001.6|159085.3|158995.3|159092.3|159002.3|159085.3|158995.3|10
1656069920000|2022-06-24 11:25:20|159085.7|158995.7|159060.2|158970.2|159085.7|158995.7|159054.8|158964.8|27
1656069930000|2022-06-24 11:25:30|159060.3|158970.3|159063.9|158973.9|159063.9|158973.9|159060.3|158970.3|16
1656069940000|2022-06-24 11:25:40|159064.3|158974.3|159061.7|158971.7|159064.5|158974.5|159056.8|158966.8|21
1656069950000|2022-06-24 11:25:50|159062.9|158972.9|159062.6|158972.6|159067.2|158977.2|159060.6|158970.6|21
1656069960000|2022-06-24 11:26:00|159062.8|158972.8|159074.6|158984.6|159074.6|158984.6|159062.8|158972.8|14
1656069970000|2022-06-24 11:26:10|159073.7|158983.7|159072.1|158982.1|159073.8|158983.8|159069.5|158979.5|14
1656069980000|2022-06-24 11:26:20|159072.4|158982.4|159107.8|159017.8|159110|159020|159070.9|158980.9|13
1656069990000|2022-06-24 11:26:30|159109.6|159019.6|159108.6|159018.6|159110.4|159020.4|159103.2|159013.2|13
1656070000000|2022-06-24 11:26:40|159108|159018|159106.3|159016.3|159109.9|159019.9|159105.5|159015.5|14
1656070010000|2022-06-24 11:26:50|159106|159016|159106.1|159016.1|159108.4|159018.4|159104.4|159014.4|15
1656070020000|2022-06-24 11:27:00|159104.3|159014.3|159108.6|159018.6|159108.6|159018.6|159104.3|159014.3|9
1656070030000|2022-06-24 11:27:10|159106.6|159016.6|159107.3|159017.3|159110.7|159020.7|159102.6|159012.6|11
1656070040000|2022-06-24 11:27:20|159108.8|159018.8|159108.1|159018.1|159109.7|159019.7|159103.9|159013.9|14
1656070050000|2022-06-24 11:27:30|159107.1|159017.1|159104.2|159014.2|159110.4|159020.4|159103.4|159013.4|11
1656070060000|2022-06-24 11:27:40|159103.3|159013.3|159102.5|159012.5|159104.6|159014.6|159101.6|159011.6|14
1656070070000|2022-06-24 11:27:50|159102.7|159012.7|159101.8|159011.8|159103.1|159013.1|159098.9|159008.9|10
1656070080000|2022-06-24 11:28:00|159101.7|159011.7|159112.8|159022.8|159117|159027|159100.2|159010.2|16
1656070090000|2022-06-24 11:28:10|159107.4|159017.4|159158|159068|159172.8|159082.8|159106.6|159016.6|26
1656070100000|2022-06-24 11:28:20|159158.3|159068.3|159163.7|159073.7|159165.8|159075.8|159158.3|159068.3|22
1656070110000|2022-06-24 11:28:30|159162.7|159072.7|159158.7|159068.7|159165.5|159075.5|159158.7|159068.7|18
1656070120000|2022-06-24 11:28:40|159160.6|159070.6|159161.1|159071.1|159161.3|159071.3|159158.8|159068.8|17
1656070130000|2022-06-24 11:28:50|159162.7|159072.7|159163.8|159073.8|159163.8|159073.8|159158.5|159068.5|14
1656070140000|2022-06-24 11:29:00|159164.1|159074.1|159158.5|159068.5|159164.1|159074.1|159154.5|159064.5|11
1656070150000|2022-06-24 11:29:10|159158.7|159068.7|159158.1|159068.1|159159.2|159069.2|159156.1|159066.1|15
1656070160000|2022-06-24 11:29:20|159159.2|159069.2|159162|159072|159164.8|159074.8|159159.2|159069.2|17
1656070170000|2022-06-24 11:29:30|159159.5|159069.5|159121|159031|159159.5|159069.5|159120.4|159030.4|32
1656070180000|2022-06-24 11:29:40|159117.3|159027.3|159119.7|159029.7|159123.1|159033.1|159116.2|159026.2|24
1656070190000|2022-06-24 11:29:50|159120.2|159030.2|159118.9|159028.9|159121.6|159031.6|159114.2|159024.2|20
1656070200000|2022-06-24 11:30:00|159120.4|159030.4|159120.5|159030.5|159132.2|159042.2|159120.3|159030.3|23
1656070210000|2022-06-24 11:30:10|159123.5|159033.5|159124.3|159034.3|159128.8|159038.8|159121.5|159031.5|27
1656070220000|2022-06-24 11:30:20|159124.7|159034.7|159126.8|159036.8|159131.5|159041.5|159124.7|159034.7|21
1656070230000|2022-06-24 11:30:30|159127.1|159037.1|159132.7|159042.7|159135.6|159045.6|159127.1|159037.1|17
1656070240000|2022-06-24 11:30:40|159132.1|159042.1|159132.6|159042.6|159134.9|159044.9|159119.2|159029.2|19
1656070250000|2022-06-24 11:30:50|159134.9|159044.9|159124.7|159034.7|159135.4|159045.4|159122.1|159032.1|22
1656070260000|2022-06-24 11:31:00|159124.5|159034.5|159127.9|159037.9|159139.9|159049.9|159124.5|159034.5|17
1656070270000|2022-06-24 11:31:10|159129.5|159039.5|159127.6|159037.6|159136.9|159046.9|159121.5|159031.5|28
1656070280000|2022-06-24 11:31:20|159129.3|159039.3|159125.1|159035.1|159133|159043|159121.8|159031.8|24
1656070290000|2022-06-24 11:31:30|159125.5|159035.5|159131|159041|159131.5|159041.5|159124.6|159034.6|13
1656070300000|2022-06-24 11:31:40|159130.9|159040.9|159124.3|159034.3|159132.2|159042.2|159124.3|159034.3|18
1656070310000|2022-06-24 11:31:50|159125.3|159035.3|159122.8|159032.8|159128.9|159038.9|159122.8|159032.8|17
1656070320000|2022-06-24 11:32:00|159122.4|159032.4|159124.6|159034.6|159127.1|159037.1|159120.9|159030.9|19
1656070330000|2022-06-24 11:32:10|159124.9|159034.9|159119.3|159029.3|159127.5|159037.5|159116.9|159026.9|19
1656070340000|2022-06-24 11:32:20|159119.8|159029.8|159078.7|158988.7|159122.8|159032.8|159078.7|158988.7|28
1656070350000|2022-06-24 11:32:30|159078|158988|159095|159005|159103.2|159013.2|159078|158988|25
1656070360000|2022-06-24 11:32:40|159093.5|159003.5|159089.1|158999.1|159097.7|159007.7|159089.1|158999.1|29
1656070370000|2022-06-24 11:32:50|159090.4|159000.4|159049.2|158959.2|159090.4|159000.4|159049.2|158959.2|27
1656070380000|2022-06-24 11:33:00|159047.7|158957.7|159047.3|158957.3|159047.7|158957.7|159040.1|158950.1|17
1656070390000|2022-06-24 11:33:10|159046.1|158956.1|159063.9|158973.9|159065|158975|159044.4|158954.4|16
1656070400000|2022-06-24 11:33:20|159067.9|158977.9|159066.3|158976.3|159067.9|158977.9|159055.6|158965.6|18
1656070410000|2022-06-24 11:33:30|159066.6|158976.6|159066.3|158976.3|159066.8|158976.8|159063.2|158973.2|12
1656070420000|2022-06-24 11:33:40|159066.7|158976.7|159063.1|158973.1|159066.7|158976.7|159062.4|158972.4|10
1656070430000|2022-06-24 11:33:50|159059.8|158969.8|159070|158980|159070|158980|159059.8|158969.8|16
1656070440000|2022-06-24 11:34:00|159070.3|158980.3|159069.7|158979.7|159072.8|158982.8|159068.2|158978.2|20
1656070450000|2022-06-24 11:34:10|159069|158979|159067.5|158977.5|159069|158979|159063.6|158973.6|12
1656070460000|2022-06-24 11:34:20|159067.6|158977.6|159013.5|158923.5|159067.6|158977.6|159002.7|158912.7|18
1656070470000|2022-06-24 11:34:30|159013.4|158923.4|159012.4|158922.4|159015.6|158925.6|159011.5|158921.5|19
1656070480000|2022-06-24 11:34:40|159013.6|158923.6|159006.5|158916.5|159015.2|158925.2|159004.8|158914.8|16
1656070490000|2022-06-24 11:34:50|159007.7|158917.7|158998.1|158908.1|159008.5|158918.5|158993.3|158903.3|17
1656070500000|2022-06-24 11:35:00|158993.3|158903.3|158990.6|158900.6|158999.8|158909.8|158988.8|158898.8|20
1656070510000|2022-06-24 11:35:10|158996.3|158906.3|158997.7|158907.7|159001|158911|158992.9|158902.9|14
1656070520000|2022-06-24 11:35:20|158998.4|158908.4|158995.8|158905.8|159000.3|158910.3|158995.8|158905.8|16
1656070530000|2022-06-24 11:35:30|158997.1|158907.1|158995.2|158905.2|158997.8|158907.8|158988.1|158898.1|25
1656070540000|2022-06-24 11:35:40|158996.8|158906.8|158990.5|158900.5|158997.8|158907.8|158988.4|158898.4|16
1656070550000|2022-06-24 11:35:50|158994.5|158904.5|158997.4|158907.4|158997.7|158907.7|158994|158904|13
1656070560000|2022-06-24 11:36:00|158997.2|158907.2|158994|158904|158997.2|158907.2|158993.1|158903.1|11
1656070570000|2022-06-24 11:36:10|158993.7|158903.7|158996.2|158906.2|158999.8|158909.8|158993.5|158903.5|18
1656070580000|2022-06-24 11:36:20|158994.6|158904.6|158995.8|158905.8|158999.9|158909.9|158993.9|158903.9|9
1656070590000|2022-06-24 11:36:30|158997.2|158907.2|159021.4|158931.4|159021.4|158931.4|158997.2|158907.2|25
1656070600000|2022-06-24 11:36:40|159011.2|158921.2|159010.8|158920.8|159013.4|158923.4|159009.8|158919.8|19
1656070610000|2022-06-24 11:36:50|159010.5|158920.5|159015.3|158925.3|159015.3|158925.3|159010.5|158920.5|8
1656070620000|2022-06-24 11:37:00|159014.7|158924.7|159014.2|158924.2|159016.9|158926.9|159010|158920|17
1656070630000|2022-06-24 11:37:10|159014.8|158924.8|159016.6|158926.6|159016.8|158926.8|159012.1|158922.1|7
1656070640000|2022-06-24 11:37:20|159021.3|158931.3|159010.1|158920.1|159021.3|158931.3|159005|158915|12
1656070650000|2022-06-24 11:37:30|159014.1|158924.1|159010.9|158920.9|159014.5|158924.5|159007.5|158917.5|21
1656070660000|2022-06-24 11:37:40|159011.2|158921.2|159009.4|158919.4|159011.2|158921.2|159006.4|158916.4|11
1656070670000|2022-06-24 11:37:50|159009.7|158919.7|158987.3|158897.3|159009.7|158919.7|158984.3|158894.3|19
1656070680000|2022-06-24 11:38:00|158988.4|158898.4|158994.2|158904.2|158998.8|158908.8|158985.9|158895.9|18
1656070690000|2022-06-24 11:38:10|158993.3|158903.3|158989.1|158899.1|158993.3|158903.3|158986.8|158896.8|18
1656070700000|2022-06-24 11:38:20|158989.7|158899.7|158985.2|158895.2|158992.5|158902.5|158985.2|158895.2|13
1656070710000|2022-06-24 11:38:30|158985.7|158895.7|158983.4|158893.4|158988.5|158898.5|158982|158892|20
1656070720000|2022-06-24 11:38:40|158983.9|158893.9|158979.7|158889.7|158986.4|158896.4|158978|158888|23
1656070730000|2022-06-24 11:38:50|158980.3|158890.3|158979.4|158889.4|158988.6|158898.6|158977.2|158887.2|23
1656070740000|2022-06-24 11:39:00|158983.4|158893.4|158982.3|158892.3|158986.3|158896.3|158979.7|158889.7|15
1656070750000|2022-06-24 11:39:10|158983.3|158893.3|158988.4|158898.4|158991.2|158901.2|158983|158893|20
1656070760000|2022-06-24 11:39:20|158988.3|158898.3|158991.4|158901.4|158994.1|158904.1|158987.8|158897.8|15
1656070770000|2022-06-24 11:39:30|158992.3|158902.3|158987.5|158897.5|158993.5|158903.5|158986.3|158896.3|13
1656070780000|2022-06-24 11:39:40|158987.8|158897.8|158989.3|158899.3|158989.3|158899.3|158987.8|158897.8|5
1656070790000|2022-06-24 11:39:50|158987|158897|158985.7|158895.7|158994|158904|158977.6|158887.6|17
1656070800000|2022-06-24 11:40:00|158987.9|158897.9|158992.9|158902.9|158992.9|158902.9|158986|158896|10
1656070810000|2022-06-24 11:40:10|158995.6|158905.6|159008|158918|159008|158918|158989.4|158899.4|16
1656070820000|2022-06-24 11:40:20|159008.3|158918.3|159009.8|158919.8|159010.6|158920.6|159005.5|158915.5|13
1656070830000|2022-06-24 11:40:30|159011|158921|159012.2|158922.2|159012.6|158922.6|159009.8|158919.8|19
1656070840000|2022-06-24 11:40:40|159013.2|158923.2|159012.1|158922.1|159013.2|158923.2|159010.7|158920.7|13
1656070850000|2022-06-24 11:40:50|159011.7|158921.7|159024.8|158934.8|159030.4|158940.4|159011.3|158921.3|18
1656070860000|2022-06-24 11:41:00|159024|158934|159082.4|158992.4|159115.2|159025.2|159018.7|158928.7|35
1656070870000|2022-06-24 11:41:10|159083.9|158993.9|159063.6|158973.6|159083.9|158993.9|159056.8|158966.8|37
1656070880000|2022-06-24 11:41:20|159063.3|158973.3|159064.4|158974.4|159067.1|158977.1|159056.4|158966.4|38
1656070890000|2022-06-24 11:41:30|159064.5|158974.5|159060.5|158970.5|159064.5|158974.5|159056.2|158966.2|30
1656070900000|2022-06-24 11:41:40|159060.9|158970.9|159058.7|158968.7|159062.5|158972.5|159048.2|158958.2|39
1656070910000|2022-06-24 11:41:50|159056.4|158966.4|159057.8|158967.8|159061.4|158971.4|159056.4|158966.4|38
1656070920000|2022-06-24 11:42:00|159058|158968|159051.9|158961.9|159058|158968|159040.5|158950.5|32
1656070930000|2022-06-24 11:42:10|159049.9|158959.9|159059.1|158969.1|159062.3|158972.3|159049.9|158959.9|31
1656070940000|2022-06-24 11:42:20|159059.6|158969.6|159058.9|158968.9|159060.2|158970.2|159058.5|158968.5|21
1656070950000|2022-06-24 11:42:30|159058.8|158968.8|159091.2|159001.2|159091.2|159001.2|159056.7|158966.7|23
1656070960000|2022-06-24 11:42:40|159093.8|159003.8|159100.3|159010.3|159101.8|159011.8|159086.4|158996.4|32
1656070970000|2022-06-24 11:42:50|159098.8|159008.8|159112.5|159022.5|159125.3|159035.3|159098.8|159008.8|34
1656070980000|2022-06-24 11:43:00|159118.5|159028.5|159112.7|159022.7|159120.4|159030.4|159111.2|159021.2|23
1656070990000|2022-06-24 11:43:10|159115.6|159025.6|159114.2|159024.2|159115.6|159025.6|159109|159019|19
1656071000000|2022-06-24 11:43:20|159115.3|159025.3|159118.1|159028.1|159118.3|159028.3|159115.2|159025.2|17
1656071010000|2022-06-24 11:43:30|159118|159028|159104|159014|159120.3|159030.3|159103.9|159013.9|21
1656071020000|2022-06-24 11:43:40|159103.3|159013.3|159085.3|158995.3|159106.2|159016.2|159085.3|158995.3|16
1656071030000|2022-06-24 11:43:50|159086|158996|159058.4|158968.4|159086.4|158996.4|159054|158964|26
1656071040000|2022-06-24 11:44:00|159059.3|158969.3|159059.2|158969.2|159063.1|158973.1|159056.6|158966.6|30
1656071050000|2022-06-24 11:44:10|159059.5|158969.5|159058.9|158968.9|159060.1|158970.1|159057.3|158967.3|18
1656071060000|2022-06-24 11:44:20|159058.8|158968.8|159081.4|158991.4|159082.7|158992.7|159058.8|158968.8|27
1656071070000|2022-06-24 11:44:30|159080.7|158990.7|159054.3|158964.3|159080.7|158990.7|159044.9|158954.9|32
1656071080000|2022-06-24 11:44:40|159054.4|158964.4|159015.4|158925.4|159056.6|158966.6|159009.4|158919.4|33
1656071090000|2022-06-24 11:44:50|159014|158924|159012.2|158922.2|159014|158924|159008.1|158918.1|16
1656071100000|2022-06-24 11:45:00|159012.5|158922.5|159008.7|158918.7|159032.3|158942.3|159008.7|158918.7|38
1656071110000|2022-06-24 11:45:10|159006.4|158916.4|159000.2|158910.2|159010.4|158920.4|158997.3|158907.3|29
1656071120000|2022-06-24 11:45:20|159000.9|158910.9|158999.9|158909.9|159001.9|158911.9|158997.9|158907.9|15
1656071130000|2022-06-24 11:45:30|158997.7|158907.7|159000.5|158910.5|159001.2|158911.2|158997.7|158907.7|15
1656071140000|2022-06-24 11:45:40|158998.7|158908.7|159001.7|158911.7|159001.7|158911.7|158998.7|158908.7|15
1656071150000|2022-06-24 11:45:50|159001.8|158911.8|159002.7|158912.7|159005|158915|158999|158909|19
1656071160000|2022-06-24 11:46:00|159002.8|158912.8|159007.5|158917.5|159009.4|158919.4|158983.5|158893.5|32
1656071170000|2022-06-24 11:46:10|159009.2|158919.2|159003|158913|159009.2|158919.2|159000.2|158910.2|12
1656071180000|2022-06-24 11:46:20|159005.6|158915.6|159017.3|158927.3|159017.9|158927.9|158996.7|158906.7|19
1656071190000|2022-06-24 11:46:30|159018.3|158928.3|159018.4|158928.4|159020.1|158930.1|159015.6|158925.6|24
1656071200000|2022-06-24 11:46:40|159016.9|158926.9|159004.4|158914.4|159020.8|158930.8|158993.8|158903.8|19
1656071210000|2022-06-24 11:46:50|159012.3|158922.3|159017.2|158927.2|159024.8|158934.8|159005.7|158915.7|29
1656071220000|2022-06-24 11:47:00|159014.8|158924.8|159012.8|158922.8|159016.1|158926.1|159012.8|158922.8|22
1656071230000|2022-06-24 11:47:10|159015.6|158925.6|159012.9|158922.9|159016.6|158926.6|159010.9|158920.9|13
1656071240000|2022-06-24 11:47:20|159012|158922|159025.2|158935.2|159028.4|158938.4|159003.3|158913.3|27
1656071250000|2022-06-24 11:47:30|159025.3|158935.3|159036.7|158946.7|159038.2|158948.2|159022.8|158932.8|28
1656071260000|2022-06-24 11:47:40|159034.2|158944.2|159115.2|159025.2|159120.6|159030.6|159034.2|158944.2|32
1656071270000|2022-06-24 11:47:50|159116.7|159026.7|159136|159046|159136|159046|159116.7|159026.7|34
1656071280000|2022-06-24 11:48:00|159130.6|159040.6|159155.7|159065.7|159155.7|159065.7|159128.3|159038.3|30
1656071290000|2022-06-24 11:48:10|159152.8|159062.8|159195.5|159105.5|159195.5|159105.5|159152.8|159062.8|37
1656071300000|2022-06-24 11:48:20|159195.7|159105.7|159217.2|159127.2|159219.3|159129.3|159187.9|159097.9|35
1656071310000|2022-06-24 11:48:30|159229.6|159139.6|159278.7|159188.7|159291|159201|159229.6|159139.6|32
1656071320000|2022-06-24 11:48:40|159278.2|159188.2|159280.1|159190.1|159282.9|159192.9|159246.4|159156.4|33
1656071330000|2022-06-24 11:48:50|159276.5|159186.5|159276.5|159186.5|159282.6|159192.6|159271.5|159181.5|31
1656071340000|2022-06-24 11:49:00|159276.9|159186.9|159254|159164|159282.2|159192.2|159251.4|159161.4|24
1656071350000|2022-06-24 11:49:10|159262.1|159172.1|159221|159131|159262.1|159172.1|159221|159131|32
1656071360000|2022-06-24 11:49:20|159217.1|159127.1|159212.5|159122.5|159217.1|159127.1|159207.8|159117.8|24
1656071370000|2022-06-24 11:49:30|159212.4|159122.4|159214.5|159124.5|159217.6|159127.6|159207.9|159117.9|35
1656071380000|2022-06-24 11:49:40|159215.3|159125.3|159208.9|159118.9|159215.4|159125.4|159208.5|159118.5|30
1656071390000|2022-06-24 11:49:50|159208.6|159118.6|159208.5|159118.5|159216|159126|159205.9|159115.9|29
1656071400000|2022-06-24 11:50:00|159208|159118|159246.4|159156.4|159249.4|159159.4|159206|159116|36
1656071410000|2022-06-24 11:50:10|159247.9|159157.9|159254.1|159164.1|159256.3|159166.3|159244.4|159154.4|31
1656071420000|2022-06-24 11:50:20|159254.5|159164.5|159281.2|159191.2|159281.3|159191.3|159243.5|159153.5|31
1656071430000|2022-06-24 11:50:30|159278.8|159188.8|159260.4|159170.4|159281.6|159191.6|159259.6|159169.6|31
1656071440000|2022-06-24 11:50:40|159261.5|159171.5|159244|159154|159265.6|159175.6|159237|159147|21
1656071450000|2022-06-24 11:50:50|159240|159150|159238.5|159148.5|159242.6|159152.6|159235.7|159145.7|30
1656071460000|2022-06-24 11:51:00|159237.4|159147.4|159235.1|159145.1|159238.9|159148.9|159233.1|159143.1|30
1656071470000|2022-06-24 11:51:10|159235|159145|159228.7|159138.7|159237.3|159147.3|159228.4|159138.4|23
1656071480000|2022-06-24 11:51:20|159224.8|159134.8|159209.7|159119.7|159225.4|159135.4|159205.5|159115.5|32
1656071490000|2022-06-24 11:51:30|159211.3|159121.3|159211.9|159121.9|159214.3|159124.3|159209.7|159119.7|29
1656071500000|2022-06-24 11:51:40|159210.9|159120.9|159210.6|159120.6|159212.2|159122.2|159210|159120|20
1656071510000|2022-06-24 11:51:50|159210.8|159120.8|159215.8|159125.8|159219.5|159129.5|159209.5|159119.5|25
1656071520000|2022-06-24 11:52:00|159215.1|159125.1|159239.5|159149.5|159241|159151|159214.5|159124.5|34
1656071530000|2022-06-24 11:52:10|159239.7|159149.7|159262|159172|159269|159179|159237.2|159147.2|35
1656071540000|2022-06-24 11:52:20|159261.1|159171.1|159263.7|159173.7|159265.1|159175.1|159257.7|159167.7|30
1656071550000|2022-06-24 11:52:30|159262.5|159172.5|159281.6|159191.6|159288.7|159198.7|159262.5|159172.5|37
1656071560000|2022-06-24 11:52:40|159281.8|159191.8|159299.7|159209.7|159309.1|159219.1|159276.8|159186.8|38
1656071570000|2022-06-24 11:52:50|159296.7|159206.7|159294.7|159204.7|159300.6|159210.6|159288.2|159198.2|28
1656071580000|2022-06-24 11:53:00|159293.4|159203.4|159292.2|159202.2|159296.7|159206.7|159291.6|159201.6|29
1656071590000|2022-06-24 11:53:10|159293.1|159203.1|159307.3|159217.3|159321.2|159231.2|159286.7|159196.7|36
1656071600000|2022-06-24 11:53:20|159300.3|159210.3|159284.6|159194.6|159303.2|159213.2|159276.4|159186.4|39
1656071610000|2022-06-24 11:53:30|159280.3|159190.3|159272.2|159182.2|159283|159193|159272.2|159182.2|34
1656071620000|2022-06-24 11:53:40|159273.9|159183.9|159291.4|159201.4|159296.9|159206.9|159271.4|159181.4|32
1656071630000|2022-06-24 11:53:50|159269.4|159179.4|159289.6|159199.6|159290.1|159200.1|159269.4|159179.4|36
1656071640000|2022-06-24 11:54:00|159290.4|159200.4|159276|159186|159293|159203|159274.2|159184.2|29
1656071650000|2022-06-24 11:54:10|159282.2|159192.2|159282.5|159192.5|159298.2|159208.2|159278.3|159188.3|29
1656071660000|2022-06-24 11:54:20|159282.7|159192.7|159281.9|159191.9|159287.5|159197.5|159279.3|159189.3|31
1656071670000|2022-06-24 11:54:30|159283|159193|159266.4|159176.4|159301.3|159211.3|159265.9|159175.9|38
1656071680000|2022-06-24 11:54:40|159266.3|159176.3|159271.1|159181.1|159272.2|159182.2|159264.1|159174.1|32
1656071690000|2022-06-24 11:54:50|159271.6|159181.6|159273.3|159183.3|159275.2|159185.2|159266.7|159176.7|32
1656071700000|2022-06-24 11:55:00|159271.1|159181.1|159288.2|159198.2|159288.2|159198.2|159269.9|159179.9|35
1656071710000|2022-06-24 11:55:10|159290.4|159200.4|159292.7|159202.7|159309.3|159219.3|159290.1|159200.1|28
1656071720000|2022-06-24 11:55:20|159292.9|159202.9|159310.1|159220.1|159312.1|159222.1|159291.6|159201.6|22
1656071730000|2022-06-24 11:55:30|159311.1|159221.1|159327.7|159237.7|159373.2|159283.2|159310.4|159220.4|32
1656071740000|2022-06-24 11:55:40|159334.1|159244.1|159299.3|159209.3|159334.1|159244.1|159297.2|159207.2|37
1656071750000|2022-06-24 11:55:50|159298.5|159208.5|159288.5|159198.5|159302.8|159212.8|159287.2|159197.2|23
1656071760000|2022-06-24 11:56:00|159285.4|159195.4|159322.3|159232.3|159322.5|159232.5|159284.1|159194.1|30
1656071770000|2022-06-24 11:56:10|159323.6|159233.6|159301.3|159211.3|159326|159236|159300.1|159210.1|35
1656071780000|2022-06-24 11:56:20|159304.1|159214.1|159295.4|159205.4|159305|159215|159292.4|159202.4|32
1656071790000|2022-06-24 11:56:30|159296.5|159206.5|159301.8|159211.8|159306.9|159216.9|159296.5|159206.5|32
1656071800000|2022-06-24 11:56:40|159303.1|159213.1|159321.9|159231.9|159323|159233|159300.8|159210.8|31
1656071810000|2022-06-24 11:56:50|159322.2|159232.2|159300.3|159210.3|159325.6|159235.6|159299.9|159209.9|33
1656071820000|2022-06-24 11:57:00|159299.8|159209.8|159288.9|159198.9|159305.5|159215.5|159286.7|159196.7|33
1656071830000|2022-06-24 11:57:10|159288.8|159198.8|159277|159187|159289.1|159199.1|159268.2|159178.2|38
1656071840000|2022-06-24 11:57:20|159275.6|159185.6|159274.6|159184.6|159287.4|159197.4|159269.4|159179.4|37
1656071850000|2022-06-24 11:57:30|159277.6|159187.6|159294.3|159204.3|159299.1|159209.1|159267.9|159177.9|36
1656071860000|2022-06-24 11:57:40|159295.7|159205.7|159300.1|159210.1|159306.5|159216.5|159292|159202|30
1656071870000|2022-06-24 11:57:50|159298.8|159208.8|159281.4|159191.4|159298.8|159208.8|159277.7|159187.7|35
1656071880000|2022-06-24 11:58:00|159280.5|159190.5|159298.7|159208.7|159302|159212|159280.5|159190.5|33
1656071890000|2022-06-24 11:58:10|159296.1|159206.1|159277.2|159187.2|159298.4|159208.4|159274.5|159184.5|32
1656071900000|2022-06-24 11:58:20|159280.4|159190.4|159283.5|159193.5|159285.3|159195.3|159275.7|159185.7|32
1656071910000|2022-06-24 11:58:30|159283.3|159193.3|159273.7|159183.7|159283.8|159193.8|159272.2|159182.2|25
1656071920000|2022-06-24 11:58:40|159273.1|159183.1|159274.2|159184.2|159276.3|159186.3|159270.5|159180.5|27
1656071930000|2022-06-24 11:58:50|159274|159184|159272.9|159182.9|159277.9|159187.9|159271.9|159181.9|29
1656071940000|2022-06-24 11:59:00|159272.7|159182.7|159279.8|159189.8|159280.1|159190.1|159270.1|159180.1|30
1656071950000|2022-06-24 11:59:10|159278.9|159188.9|159280.9|159190.9|159280.9|159190.9|159278.4|159188.4|21
1656071960000|2022-06-24 11:59:20|159280.8|159190.8|159280.6|159190.6|159281.7|159191.7|159279.3|159189.3|16
1656071970000|2022-06-24 11:59:30|159280.4|159190.4|159283.4|159193.4|159283.7|159193.7|159279.6|159189.6|18
1656071980000|2022-06-24 11:59:40|159282.9|159192.9|159283.1|159193.1|159283.7|159193.7|159280|159190|21
1656071990000|2022-06-24 11:59:50|159283.6|159193.6|159286.5|159196.5|159287.5|159197.5|159282.9|159192.9|23
1656072000000|2022-06-24 12:00:00|159285.7|159195.7|159305.9|159215.9|159306.1|159216.1|159283.7|159193.7|36
1656072010000|2022-06-24 12:00:10|159303.1|159213.1|159301.9|159211.9|159307.9|159217.9|159299.2|159209.2|24
1656072020000|2022-06-24 12:00:20|159302.1|159212.1|159301.1|159211.1|159302.8|159212.8|159300.3|159210.3|17
1656072030000|2022-06-24 12:00:30|159301|159211|159309.8|159219.8|159309.8|159219.8|159298.7|159208.7|28
1656072040000|2022-06-24 12:00:40|159310.8|159220.8|159317.8|159227.8|159318.5|159228.5|159307.5|159217.5|26
1656072050000|2022-06-24 12:00:50|159316.9|159226.9|159307.8|159217.8|159317.1|159227.1|159304.9|159214.9|25
1656072060000|2022-06-24 12:01:00|159309.2|159219.2|159305.5|159215.5|159311.9|159221.9|159297.5|159207.5|23
1656072070000|2022-06-24 12:01:10|159307.4|159217.4|159301.2|159211.2|159307.4|159217.4|159300.7|159210.7|28
1656072080000|2022-06-24 12:01:20|159301.8|159211.8|159296.9|159206.9|159302.3|159212.3|159296.9|159206.9|22
1656072090000|2022-06-24 12:01:30|159296.6|159206.6|159270.2|159180.2|159296.6|159206.6|159270.2|159180.2|35
1656072100000|2022-06-24 12:01:40|159270.5|159180.5|159263.8|159173.8|159272.8|159182.8|159236.3|159146.3|38
1656072110000|2022-06-24 12:01:50|159263.6|159173.6|159232.3|159142.3|159264.5|159174.5|159232.3|159142.3|37
1656072120000|2022-06-24 12:02:00|159234.3|159144.3|159245.3|159155.3|159246.5|159156.5|159227.6|159137.6|34
1656072130000|2022-06-24 12:02:10|159245.5|159155.5|159254|159164|159263.9|159173.9|159243.5|159153.5|33
1656072140000|2022-06-24 12:02:20|159253.3|159163.3|159253.2|159163.2|159266.2|159176.2|159252.4|159162.4|36
1656072150000|2022-06-24 12:02:30|159253.5|159163.5|159232.9|159142.9|159253.5|159163.5|159229.5|159139.5|31
1656072160000|2022-06-24 12:02:40|159234.5|159144.5|159252.3|159162.3|159256.5|159166.5|159234.5|159144.5|35
1656072170000|2022-06-24 12:02:50|159252.2|159162.2|159228.4|159138.4|159255.1|159165.1|159227.9|159137.9|35
1656072180000|2022-06-24 12:03:00|159227.8|159137.8|159228.7|159138.7|159229.8|159139.8|159220.1|159130.1|35
1656072190000|2022-06-24 12:03:10|159235.9|159145.9|159244.2|159154.2|159249.3|159159.3|159235.9|159145.9|34
1656072200000|2022-06-24 12:03:20|159244.5|159154.5|159245.2|159155.2|159248.2|159158.2|159235.9|159145.9|30
1656072210000|2022-06-24 12:03:30|159245.6|159155.6|159248.5|159158.5|159250.5|159160.5|159242.9|159152.9|35
1656072220000|2022-06-24 12:03:40|159247.1|159157.1|159247.2|159157.2|159249.7|159159.7|159247.1|159157.1|24
1656072230000|2022-06-24 12:03:50|159248.8|159158.8|159246.4|159156.4|159249.3|159159.3|159240.5|159150.5|26
1656072240000|2022-06-24 12:04:00|159246.2|159156.2|159261.6|159171.6|159262.8|159172.8|159246|159156|27
1656072250000|2022-06-24 12:04:10|159261.5|159171.5|159235.4|159145.4|159263.3|159173.3|159233.8|159143.8|31
1656072260000|2022-06-24 12:04:20|159235.9|159145.9|159230.5|159140.5|159235.9|159145.9|159227.7|159137.7|30
1656072270000|2022-06-24 12:04:30|159229.7|159139.7|159233.2|159143.2|159240.5|159150.5|159229.4|159139.4|32
1656072280000|2022-06-24 12:04:40|159232.9|159142.9|159234.9|159144.9|159236.5|159146.5|159232.9|159142.9|24
1656072290000|2022-06-24 12:04:50|159235.6|159145.6|159234.2|159144.2|159236.2|159146.2|159234|159144|22
1656072300000|2022-06-24 12:05:00|159234.5|159144.5|159235.4|159145.4|159244.6|159154.6|159234.2|159144.2|30
1656072310000|2022-06-24 12:05:10|159235.9|159145.9|159237.7|159147.7|159238.4|159148.4|159234.5|159144.5|25
1656072320000|2022-06-24 12:05:20|159238.1|159148.1|159223.2|159133.2|159240.3|159150.3|159223.2|159133.2|24
1656072330000|2022-06-24 12:05:30|159220.8|159130.8|159209.7|159119.7|159221.2|159131.2|159203.9|159113.9|33
1656072340000|2022-06-24 12:05:40|159209.8|159119.8|159212.5|159122.5|159218.6|159128.6|159208.8|159118.8|26
1656072350000|2022-06-24 12:05:50|159212.1|159122.1|159210.1|159120.1|159212.2|159122.2|159210|159120|22
1656072360000|2022-06-24 12:06:00|159212.7|159122.7|159212|159122|159212.7|159122.7|159201.7|159111.7|23
1656072370000|2022-06-24 12:06:10|159208.1|159118.1|159177.5|159087.5|159209.3|159119.3|159173.6|159083.6|31
1656072380000|2022-06-24 12:06:20|159175.6|159085.6|159174.7|159084.7|159177.1|159087.1|159168.4|159078.4|29
1656072390000|2022-06-24 12:06:30|159175.1|159085.1|159178.8|159088.8|159182.5|159092.5|159173.4|159083.4|26
1656072400000|2022-06-24 12:06:40|159179.4|159089.4|159127.3|159037.3|159179.5|159089.5|159119.9|159029.9|36
1656072410000|2022-06-24 12:06:50|159122|159032|159094.4|159004.4|159126.9|159036.9|159086.1|158996.1|37
1656072420000|2022-06-24 12:07:00|159094|159004|159095.7|159005.7|159098.2|159008.2|159089.4|158999.4|26
1656072430000|2022-06-24 12:07:10|159097.6|159007.6|159085.8|158995.8|159097.6|159007.6|159078.9|158988.9|37
1656072440000|2022-06-24 12:07:20|159085.2|158995.2|159086.1|158996.1|159087.2|158997.2|159081.3|158991.3|23
1656072450000|2022-06-24 12:07:30|159085.7|158995.7|159081.5|158991.5|159088.6|158998.6|159080.5|158990.5|27
1656072460000|2022-06-24 12:07:40|159081.7|158991.7|159097.6|159007.6|159097.6|159007.6|159078.2|158988.2|28
1656072470000|2022-06-24 12:07:50|159082|158992|159043.8|158953.8|159082|158992|159033.8|158943.8|34
1656072480000|2022-06-24 12:08:00|159044|158954|159045.4|158955.4|159045.4|158955.4|159041.4|158951.4|22
1656072490000|2022-06-24 12:08:10|159045.8|158955.8|159045.2|158955.2|159049.4|158959.4|159042.3|158952.3|21
1656072500000|2022-06-24 12:08:20|159044.9|158954.9|159009.5|158919.5|159046.5|158956.5|159007.5|158917.5|31
1656072510000|2022-06-24 12:08:30|159009.7|158919.7|159004.6|158914.6|159010.2|158920.2|158996.2|158906.2|33
1656072520000|2022-06-24 12:08:40|159004.8|158914.8|158981.4|158891.4|159005.6|158915.6|158980.2|158890.2|37
1656072530000|2022-06-24 12:08:50|158980.4|158890.4|158990.7|158900.7|158990.7|158900.7|158979|158889|31
1656072540000|2022-06-24 12:09:00|158990.2|158900.2|158979.9|158889.9|158993.4|158903.4|158978.7|158888.7|35
1656072550000|2022-06-24 12:09:10|158982|158892|158981.4|158891.4|158983.3|158893.3|158979|158889|35
1656072560000|2022-06-24 12:09:20|158981.5|158891.5|158979.6|158889.6|158983.3|158893.3|158976.1|158886.1|31
1656072570000|2022-06-24 12:09:30|158979|158889|158979.5|158889.5|158983.6|158893.6|158977.7|158887.7|28
1656072580000|2022-06-24 12:09:40|158979.6|158889.6|158990|158900|158991.4|158901.4|158978|158888|24
1656072590000|2022-06-24 12:09:50|158984.6|158894.6|158973.5|158883.5|159015.9|158925.9|158970.6|158880.6|32
1656072600000|2022-06-24 12:10:00|158972.3|158882.3|158973.2|158883.2|158973.2|158883.2|158968.6|158878.6|26
1656072610000|2022-06-24 12:10:10|158971.7|158881.7|158966.5|158876.5|158974.6|158884.6|158966|158876|16
1656072620000|2022-06-24 12:10:20|158968.3|158878.3|158953.8|158863.8|158968.3|158878.3|158945.4|158855.4|29
1656072630000|2022-06-24 12:10:30|158954.5|158864.5|158956.1|158866.1|158958.5|158868.5|158954.5|158864.5|20
1656072640000|2022-06-24 12:10:40|158955.3|158865.3|158990.2|158900.2|158990.3|158900.3|158955.3|158865.3|27
1656072650000|2022-06-24 12:10:50|158991|158901|159003.1|158913.1|159003.1|158913.1|158985.9|158895.9|35
1656072660000|2022-06-24 12:11:00|159002.3|158912.3|158999.7|158909.7|159005|158915|158998.7|158908.7|28
1656072670000|2022-06-24 12:11:10|159000.9|158910.9|158998|158908|159001.6|158911.6|158997.7|158907.7|24
1656072680000|2022-06-24 12:11:20|158997.7|158907.7|158938.4|158848.4|158997.9|158907.9|158938.4|158848.4|27
1656072690000|2022-06-24 12:11:30|158934.7|158844.7|158941.6|158851.6|158941.7|158851.7|158931.9|158841.9|29
1656072700000|2022-06-24 12:11:40|158941.5|158851.5|158952|158862|158952.4|158862.4|158939.4|158849.4|33
1656072710000|2022-06-24 12:11:50|158952.5|158862.5|158924.2|158834.2|158952.5|158862.5|158922.6|158832.6|35
1656072720000|2022-06-24 12:12:00|158923|158833|158926.5|158836.5|158926.5|158836.5|158923|158833|28
1656072730000|2022-06-24 12:12:10|158926.4|158836.4|158924.4|158834.4|158930|158840|158923.8|158833.8|20
1656072740000|2022-06-24 12:12:20|158924|158834|158947|158857|158950.6|158860.6|158924|158834|32
1656072750000|2022-06-24 12:12:30|158946.3|158856.3|158950.1|158860.1|158955.2|158865.2|158941.5|158851.5|33
1656072760000|2022-06-24 12:12:40|158950.2|158860.2|158954.8|158864.8|158957.1|158867.1|158950.2|158860.2|27
1656072770000|2022-06-24 12:12:50|158955.1|158865.1|158963.1|158873.1|158965.5|158875.5|158954.5|158864.5|31
1656072780000|2022-06-24 12:13:00|158962|158872|158981.5|158891.5|159001.7|158911.7|158960.6|158870.6|36
1656072790000|2022-06-24 12:13:10|158981.7|158891.7|158968.6|158878.6|158981.7|158891.7|158966.8|158876.8|37
1656072800000|2022-06-24 12:13:20|158967.4|158877.4|158926.7|158836.7|158968.4|158878.4|158925.8|158835.8|32
1656072810000|2022-06-24 12:13:30|158927.5|158837.5|158942.5|158852.5|158942.5|158852.5|158927.5|158837.5|33
1656072820000|2022-06-24 12:13:40|158944.1|158854.1|158927.5|158837.5|158944.1|158854.1|158926.1|158836.1|34
1656072830000|2022-06-24 12:13:50|158927.4|158837.4|158920.6|158830.6|158929.3|158839.3|158916.1|158826.1|33
1656072840000|2022-06-24 12:14:00|158921.8|158831.8|158923.6|158833.6|158930.1|158840.1|158921.8|158831.8|33
1656072850000|2022-06-24 12:14:10|158918.3|158828.3|158921.8|158831.8|158927.5|158837.5|158912.9|158822.9|33
1656072860000|2022-06-24 12:14:20|158924.4|158834.4|158931.4|158841.4|158931.8|158841.8|158920.8|158830.8|23
1656072870000|2022-06-24 12:14:30|158932|158842|158826.6|158736.6|158936.2|158846.2|158826.6|158736.6|35
1656072880000|2022-06-24 12:14:40|158819.4|158729.4|158867|158777|158873.9|158783.9|158819.4|158729.4|39
1656072890000|2022-06-24 12:14:50|158868.6|158778.6|158863.5|158773.5|158870.7|158780.7|158863.5|158773.5|36
1656072900000|2022-06-24 12:15:00|158861.5|158771.5|158875.9|158785.9|158876.9|158786.9|158861.5|158771.5|37
1656072910000|2022-06-24 12:15:10|158872.9|158782.9|158869.2|158779.2|158872.9|158782.9|158868|158778|21
1656072920000|2022-06-24 12:15:20|158869|158779|158873.3|158783.3|158875.3|158785.3|158868.4|158778.4|33
1656072930000|2022-06-24 12:15:30|158874.1|158784.1|158868.1|158778.1|158874.3|158784.3|158865.2|158775.2|30
1656072940000|2022-06-24 12:15:40|158868|158778|158871.6|158781.6|158873.8|158783.8|158865.5|158775.5|26
1656072950000|2022-06-24 12:15:50|158871.1|158781.1|158868.7|158778.7|158872|158782|158868|158778|14
1656072960000|2022-06-24 12:16:00|158876.9|158786.9|158843.8|158753.8|158879.5|158789.5|158843.8|158753.8|32
1656072970000|2022-06-24 12:16:10|158846.2|158756.2|158845.8|158755.8|158859.7|158769.7|158845.8|158755.8|23
1656072980000|2022-06-24 12:16:20|158840.8|158750.8|158829.6|158739.6|158841.2|158751.2|158828.9|158738.9|30
1656072990000|2022-06-24 12:16:30|158828.5|158738.5|158815.5|158725.5|158828.5|158738.5|158814.8|158724.8|30
1656073000000|2022-06-24 12:16:40|158814.9|158724.9|158807.7|158717.7|158816.4|158726.4|158797.8|158707.8|28
1656073010000|2022-06-24 12:16:50|158806.8|158716.8|158813.9|158723.9|158814.7|158724.7|158796.6|158706.6|34
1656073020000|2022-06-24 12:17:00|158813.6|158723.6|158822.5|158732.5|158823.6|158733.6|158810.2|158720.2|34
1656073030000|2022-06-24 12:17:10|158822.7|158732.7|158797.1|158707.1|158830.7|158740.7|158796.9|158706.9|30
1656073040000|2022-06-24 12:17:20|158797.3|158707.3|158798.4|158708.4|158800.1|158710.1|158796|158706|24
1656073050000|2022-06-24 12:17:30|158797.1|158707.1|158801.2|158711.2|158810|158720|158780.8|158690.8|37
1656073060000|2022-06-24 12:17:40|158800|158710|158796.4|158706.4|158800|158710|158789.2|158699.2|26
1656073070000|2022-06-24 12:17:50|158795.4|158705.4|158838.4|158748.4|158838.4|158748.4|158791.5|158701.5|35
1656073080000|2022-06-24 12:18:00|158839|158749|158835.3|158745.3|158839|158749|158831.9|158741.9|31
1656073090000|2022-06-24 12:18:10|158833.9|158743.9|158827.4|158737.4|158833.9|158743.9|158827.1|158737.1|23
1656073100000|2022-06-24 12:18:20|158827.2|158737.2|158844.8|158754.8|158844.8|158754.8|158825.6|158735.6|25
1656073110000|2022-06-24 12:18:30|158846.3|158756.3|158824.7|158734.7|158848|158758|158824.7|158734.7|21
1656073120000|2022-06-24 12:18:40|158824.8|158734.8|158810.6|158720.6|158827.3|158737.3|158810.6|158720.6|32
1656073130000|2022-06-24 12:18:50|158810.3|158720.3|158809.6|158719.6|158812.7|158722.7|158806.1|158716.1|29
1656073140000|2022-06-24 12:19:00|158811.8|158721.8|158813.4|158723.4|158815.6|158725.6|158811.8|158721.8|27
1656073150000|2022-06-24 12:19:10|158813.8|158723.8|158819.3|158729.3|158824.5|158734.5|158810.5|158720.5|33
1656073160000|2022-06-24 12:19:20|158819.9|158729.9|158820.8|158730.8|158822.4|158732.4|158818.7|158728.7|22
1656073170000|2022-06-24 12:19:30|158818.6|158728.6|158806.7|158716.7|158820.1|158730.1|158801.4|158711.4|29
1656073180000|2022-06-24 12:19:40|158805.7|158715.7|158804.4|158714.4|158810.4|158720.4|158803.4|158713.4|26
1656073190000|2022-06-24 12:19:50|158805.3|158715.3|158772.7|158682.7|158806.5|158716.5|158744.1|158654.1|34
1656073200000|2022-06-24 12:20:00|158773.8|158683.8|158773.2|158683.2|158773.8|158683.8|158768.5|158678.5|29
1656073210000|2022-06-24 12:20:10|158773.1|158683.1|158780.5|158690.5|158780.5|158690.5|158769.9|158679.9|28
1656073220000|2022-06-24 12:20:20|158783.2|158693.2|158781.9|158691.9|158785.6|158695.6|158772.4|158682.4|31
1656073230000|2022-06-24 12:20:30|158781.8|158691.8|158786.9|158696.9|158790.4|158700.4|158780.9|158690.9|25
1656073240000|2022-06-24 12:20:40|158788.2|158698.2|158773.3|158683.3|158789.2|158699.2|158769.2|158679.2|33
1656073250000|2022-06-24 12:20:50|158769.8|158679.8|158728.8|158638.8|158772.4|158682.4|158728.8|158638.8|34
1656073260000|2022-06-24 12:21:00|158730.9|158640.9|158709.1|158619.1|158733.8|158643.8|158657|158567|38
1656073270000|2022-06-24 12:21:10|158713|158623|158718|158628|158720.4|158630.4|158701.6|158611.6|35
1656073280000|2022-06-24 12:21:20|158716.7|158626.7|158731.6|158641.6|158735.4|158645.4|158678.3|158588.3|36
1656073290000|2022-06-24 12:21:30|158731.8|158641.8|158803|158713|158803.8|158713.8|158731.8|158641.8|32
1656073300000|2022-06-24 12:21:40|158803.3|158713.3|158818.2|158728.2|158818.2|158728.2|158803.1|158713.1|35
1656073310000|2022-06-24 12:21:50|158813|158723|158792.1|158702.1|158818.9|158728.9|158787.5|158697.5|37
1656073320000|2022-06-24 12:22:00|158792.4|158702.4|158810.7|158720.7|158817.2|158727.2|158790.3|158700.3|35
1656073330000|2022-06-24 12:22:10|158809.8|158719.8|158779.3|158689.3|158811.2|158721.2|158777|158687|34
1656073340000|2022-06-24 12:22:20|158779.2|158689.2|158814|158724|158814.6|158724.6|158777.4|158687.4|34
1656073350000|2022-06-24 12:22:30|158813.9|158723.9|158801.2|158711.2|158814.2|158724.2|158799.7|158709.7|30
1656073360000|2022-06-24 12:22:40|158800|158710|158764.9|158674.9|158800.7|158710.7|158738.6|158648.6|34
1656073370000|2022-06-24 12:22:50|158771|158681|158743.1|158653.1|158775.5|158685.5|158735.5|158645.5|35
1656073380000|2022-06-24 12:23:00|158742.9|158652.9|158747.7|158657.7|158748.9|158658.9|158742|158652|30
1656073390000|2022-06-24 12:23:10|158747.5|158657.5|158777.3|158687.3|158777.3|158687.3|158747.5|158657.5|33
1656073400000|2022-06-24 12:23:20|158772.3|158682.3|158777.4|158687.4|158781.1|158691.1|158772.3|158682.3|35
1656073410000|2022-06-24 12:23:30|158777.3|158687.3|158775|158685|158778.7|158688.7|158771.6|158681.6|27
1656073420000|2022-06-24 12:23:40|158774.5|158684.5|158764.6|158674.6|158775.3|158685.3|158763.1|158673.1|33
1656073430000|2022-06-24 12:23:50|158766.3|158676.3|158763.2|158673.2|158772|158682|158754.9|158664.9|36
1656073440000|2022-06-24 12:24:00|158764.2|158674.2|158758.4|158668.4|158764.5|158674.5|158754|158664|29
1656073450000|2022-06-24 12:24:10|158758.5|158668.5|158760.1|158670.1|158761.8|158671.8|158752.4|158662.4|30
1656073460000|2022-06-24 12:24:20|158764.4|158674.4|158809.5|158719.5|158827.6|158737.6|158764.4|158674.4|37
1656073470000|2022-06-24 12:24:30|158811.4|158721.4|158804.7|158714.7|158815.4|158725.4|158797.8|158707.8|39
1656073480000|2022-06-24 12:24:40|158803.4|158713.4|158779.7|158689.7|158803.4|158713.4|158766.4|158676.4|36
1656073490000|2022-06-24 12:24:50|158775.7|158685.7|158764.4|158674.4|158781.6|158691.6|158764|158674|33
1656073500000|2022-06-24 12:25:00|158762.1|158672.1|158770.1|158680.1|158770.7|158680.7|158756|158666|30
1656073510000|2022-06-24 12:25:10|158769.7|158679.7|158764.8|158674.8|158770.4|158680.4|158761|158671|22
1656073520000|2022-06-24 12:25:20|158764.3|158674.3|158779.8|158689.8|158782.4|158692.4|158761|158671|28
1656073530000|2022-06-24 12:25:30|158777.4|158687.4|158786.7|158696.7|158795.5|158705.5|158777.4|158687.4|31
1656073540000|2022-06-24 12:25:40|158786.5|158696.5|158785.4|158695.4|158792.4|158702.4|158784.2|158694.2|30
1656073550000|2022-06-24 12:25:50|158784.7|158694.7|158782.4|158692.4|158785.5|158695.5|158782|158692|16
1656073560000|2022-06-24 12:26:00|158782.6|158692.6|158770.8|158680.8|158782.6|158692.6|158768.1|158678.1|27
1656073570000|2022-06-24 12:26:10|158771.4|158681.4|158736.3|158646.3|158771.4|158681.4|158730.7|158640.7|29
1656073580000|2022-06-24 12:26:20|158737.6|158647.6|158759.4|158669.4|158759.8|158669.8|158736.9|158646.9|32
1656073590000|2022-06-24 12:26:30|158760.9|158670.9|158757.8|158667.8|158763.1|158673.1|158756.4|158666.4|18
1656073600000|2022-06-24 12:26:40|158758.4|158668.4|158761|158671|158766.6|158676.6|158758.4|158668.4|27
1656073610000|2022-06-24 12:26:50|158762.6|158672.6|158749.7|158659.7|158762.6|158672.6|158740.7|158650.7|31
1656073620000|2022-06-24 12:27:00|158746.9|158656.9|158757.8|158667.8|158761.3|158671.3|158746.9|158656.9|30
1656073630000|2022-06-24 12:27:10|158757.9|158667.9|158740.4|158650.4|158758|158668|158740.4|158650.4|20
1656073640000|2022-06-24 12:27:20|158735.5|158645.5|158733.1|158643.1|158738.6|158648.6|158731.5|158641.5|25
1656073650000|2022-06-24 12:27:30|158734.5|158644.5|158726.8|158636.8|158736.5|158646.5|158724.7|158634.7|32
1656073660000|2022-06-24 12:27:40|158727.6|158637.6|158724.8|158634.8|158730|158640|158724.8|158634.8|18
1656073670000|2022-06-24 12:27:50|158725.6|158635.6|158731.7|158641.7|158736.4|158646.4|158725.6|158635.6|22
1656073680000|2022-06-24 12:28:00|158733|158643|158737.8|158647.8|158740.1|158650.1|158730.6|158640.6|33
1656073690000|2022-06-24 12:28:10|158737.3|158647.3|158740|158650|158740.2|158650.2|158732.3|158642.3|29
1656073700000|2022-06-24 12:28:20|158739.8|158649.8|158734.3|158644.3|158739.8|158649.8|158732.6|158642.6|34
1656073710000|2022-06-24 12:28:30|158734.2|158644.2|158746.7|158656.7|158747.4|158657.4|158733.5|158643.5|29
1656073720000|2022-06-24 12:28:40|158746.3|158656.3|158751.6|158661.6|158753.8|158663.8|158741.5|158651.5|32
1656073730000|2022-06-24 12:28:50|158752.4|158662.4|158750.5|158660.5|158753.9|158663.9|158750.5|158660.5|27
1656073740000|2022-06-24 12:29:00|158750.7|158660.7|158747.9|158657.9|158754.9|158664.9|158747.9|158657.9|26
1656073750000|2022-06-24 12:29:10|158751.8|158661.8|158741.9|158651.9|158751.8|158661.8|158741|158651|31
1656073760000|2022-06-24 12:29:20|158742.3|158652.3|158741|158651|158743.4|158653.4|158741|158651|21
1656073770000|2022-06-24 12:29:30|158741.5|158651.5|158747.1|158657.1|158748.9|158658.9|158740.8|158650.8|24
1656073780000|2022-06-24 12:29:40|158740.8|158650.8|158745.1|158655.1|158748.4|158658.4|158740.8|158650.8|32
1656073790000|2022-06-24 12:29:50|158746.7|158656.7|158743.4|158653.4|158747.5|158657.5|158742.3|158652.3|28
1656073800000|2022-06-24 12:30:00|158742.6|158652.6|158747.8|158657.8|158756.1|158666.1|158742.6|158652.6|32
1656073810000|2022-06-24 12:30:10|158747.5|158657.5|158745.9|158655.9|158750.3|158660.3|158736|158646|28
1656073820000|2022-06-24 12:30:20|158744.8|158654.8|158753.3|158663.3|158754.5|158664.5|158744.5|158654.5|26
1656073830000|2022-06-24 12:30:30|158751.9|158661.9|158754.3|158664.3|158758.6|158668.6|158746.5|158656.5|30
1656073840000|2022-06-24 12:30:40|158768.6|158678.6|158760.3|158670.3|158768.6|158678.6|158753.6|158663.6|28
1656073850000|2022-06-24 12:30:50|158758.3|158668.3|158773.4|158683.4|158779.6|158689.6|158758.3|158668.3|30
1656073860000|2022-06-24 12:31:00|158777|158687|158775.1|158685.1|158777.6|158687.6|158760.5|158670.5|21
1656073870000|2022-06-24 12:31:10|158775|158685|158774.5|158684.5|158780|158690|158771.8|158681.8|26
1656073880000|2022-06-24 12:31:20|158774.3|158684.3|158776.6|158686.6|158783.3|158693.3|158774.2|158684.2|26
1656073890000|2022-06-24 12:31:30|158777|158687|158772.6|158682.6|158777.5|158687.5|158771.2|158681.2|25
1656073900000|2022-06-24 12:31:40|158774.4|158684.4|158760.5|158670.5|158780.1|158690.1|158760.5|158670.5|24
1656073910000|2022-06-24 12:31:50|158767.1|158677.1|158774|158684|158776.9|158686.9|158766.6|158676.6|26
1656073920000|2022-06-24 12:32:00|158774.3|158684.3|158780.1|158690.1|158781.1|158691.1|158773.2|158683.2|32
1656073930000|2022-06-24 12:32:10|158776|158686|158786.9|158696.9|158788.4|158698.4|158775.3|158685.3|38
1656073940000|2022-06-24 12:32:20|158786.7|158696.7|158783.8|158693.8|158788.3|158698.3|158783.8|158693.8|28
1656073950000|2022-06-24 12:32:30|158774.2|158684.2|158773.9|158683.9|158775|158685|158766.5|158676.5|22
1656073960000|2022-06-24 12:32:40|158774.5|158684.5|158773.6|158683.6|158774.8|158684.8|158771.3|158681.3|20
1656073970000|2022-06-24 12:32:50|158774|158684|158777.4|158687.4|158779|158689|158773.2|158683.2|26
1656073980000|2022-06-24 12:33:00|158776.2|158686.2|158780.9|158690.9|158782.8|158692.8|158776.2|158686.2|25
1656073990000|2022-06-24 12:33:10|158780.7|158690.7|158780.1|158690.1|158784.7|158694.7|158778.8|158688.8|34
1656074000000|2022-06-24 12:33:20|158779.3|158689.3|158774.6|158684.6|158802.6|158712.6|158774.6|158684.6|38
1656074010000|2022-06-24 12:33:30|158774.2|158684.2|158773.5|158683.5|158775.7|158685.7|158769.8|158679.8|23
1656074020000|2022-06-24 12:33:40|158774.6|158684.6|158728.8|158638.8|158775|158685|158727.3|158637.3|36
1656074030000|2022-06-24 12:33:50|158729.4|158639.4|158726|158636|158730.5|158640.5|158721.9|158631.9|33
1656074040000|2022-06-24 12:34:00|158722.5|158632.5|158721.9|158631.9|158726.4|158636.4|158717.1|158627.1|19
1656074050000|2022-06-24 12:34:10|158723.3|158633.3|158719.8|158629.8|158726.3|158636.3|158714|158624|21
1656074060000|2022-06-24 12:34:20|158724.2|158634.2|158715.1|158625.1|158724.2|158634.2|158710.9|158620.9|12
1656074070000|2022-06-24 12:34:30|158714.9|158624.9|158712.4|158622.4|158721|158631|158709.6|158619.6|17
1656074080000|2022-06-24 12:34:40|158711.5|158621.5|158719.5|158629.5|158725.5|158635.5|158711.4|158621.4|17
1656074090000|2022-06-24 12:34:50|158721.7|158631.7|158717.7|158627.7|158721.8|158631.8|158717.2|158627.2|14
1656074100000|2022-06-24 12:35:00|158719|158629|158707.6|158617.6|158719|158629|158704.9|158614.9|17
1656074110000|2022-06-24 12:35:10|158709|158619|158708.9|158618.9|158715.6|158625.6|158708.9|158618.9|21
1656074120000|2022-06-24 12:35:20|158712.9|158622.9|158712.7|158622.7|158716|158626|158712.6|158622.6|18
1656074130000|2022-06-24 12:35:30|158712.6|158622.6|158711.1|158621.1|158718.4|158628.4|158710.8|158620.8|22
1656074140000|2022-06-24 12:35:40|158711.5|158621.5|158707.4|158617.4|158715.8|158625.8|158705.9|158615.9|19
1656074150000|2022-06-24 12:35:50|158703.3|158613.3|158717.6|158627.6|158717.6|158627.6|158698.5|158608.5|24
1656074160000|2022-06-24 12:36:00|158750.9|158660.9|158733|158643|158750.9|158660.9|158722.2|158632.2|37
1656074170000|2022-06-24 12:36:10|158728.1|158638.1|158755.5|158665.5|158755.5|158665.5|158728.1|158638.1|27
1656074180000|2022-06-24 12:36:20|158755.3|158665.3|158748|158658|158755.3|158665.3|158741.7|158651.7|25
1656074190000|2022-06-24 12:36:30|158748.5|158658.5|158747.3|158657.3|158754.8|158664.8|158747.3|158657.3|29
1656074200000|2022-06-24 12:36:40|158746.6|158656.6|158739.7|158649.7|158746.6|158656.6|158732.8|158642.8|35
1656074210000|2022-06-24 12:36:50|158740.6|158650.6|158734.4|158644.4|158747.4|158657.4|158732.3|158642.3|34
1656074220000|2022-06-24 12:37:00|158738.2|158648.2|158766.6|158676.6|158769.3|158679.3|158732.1|158642.1|32
1656074230000|2022-06-24 12:37:10|158768.3|158678.3|158765.3|158675.3|158787.6|158697.6|158765.3|158675.3|36
1656074240000|2022-06-24 12:37:20|158771.1|158681.1|158772.4|158682.4|158775.6|158685.6|158770.9|158680.9|26
1656074250000|2022-06-24 12:37:30|158772.9|158682.9|158772.8|158682.8|158781.6|158691.6|158767.9|158677.9|30
1656074260000|2022-06-24 12:37:40|158773.6|158683.6|158790.8|158700.8|158791.2|158701.2|158771.9|158681.9|30
1656074270000|2022-06-24 12:37:50|158788.3|158698.3|158808.7|158718.7|158822.5|158732.5|158788.3|158698.3|37
1656074280000|2022-06-24 12:38:00|158809.6|158719.6|158788.4|158698.4|158828|158738|158785.6|158695.6|40
1656074290000|2022-06-24 12:38:10|158791.2|158701.2|158820|158730|158820|158730|158787.8|158697.8|35
1656074300000|2022-06-24 12:38:20|158818.7|158728.7|158793|158703|158818.7|158728.7|158786.2|158696.2|26
1656074310000|2022-06-24 12:38:30|158789.5|158699.5|158788.8|158698.8|158793.8|158703.8|158788.8|158698.8|14
1656074320000|2022-06-24 12:38:40|158785.9|158695.9|158800.8|158710.8|158808.8|158718.8|158780.2|158690.2|31
1656074330000|2022-06-24 12:38:50|158801.6|158711.6|158801.6|158711.6|158804.5|158714.5|158800.8|158710.8|21
1656074340000|2022-06-24 12:39:00|158802.8|158712.8|158804.8|158714.8|158807.1|158717.1|158802|158712|17
1656074350000|2022-06-24 12:39:10|158804|158714|158789.9|158699.9|158804|158714|158787.7|158697.7|30
1656074360000|2022-06-24 12:39:20|158787.6|158697.6|158778.1|158688.1|158790.9|158700.9|158777.2|158687.2|18
1656074370000|2022-06-24 12:39:30|158778|158688|158786.1|158696.1|158786.1|158696.1|158776.9|158686.9|13
1656074380000|2022-06-24 12:39:40|158787.3|158697.3|158786.7|158696.7|158788.7|158698.7|158784.1|158694.1|24
1656074390000|2022-06-24 12:39:50|158786.9|158696.9|158783.1|158693.1|158787|158697|158779.3|158689.3|17
1656074400000|2022-06-24 12:40:00|158782.1|158692.1|158760|158670|158800.3|158710.3|158758.7|158668.7|25
1656074410000|2022-06-24 12:40:10|158762.3|158672.3|158761.9|158671.9|158762.7|158672.7|158757.9|158667.9|23
1656074420000|2022-06-24 12:40:20|158762|158672|158761.2|158671.2|158778.7|158688.7|158757.8|158667.8|34
1656074430000|2022-06-24 12:40:30|158762|158672|158761|158671|158762.6|158672.6|158751.4|158661.4|33
1656074440000|2022-06-24 12:40:40|158761.2|158671.2|158766.2|158676.2|158766.8|158676.8|158757.3|158667.3|25
1656074450000|2022-06-24 12:40:50|158765.2|158675.2|158747.4|158657.4|158765.2|158675.2|158740.7|158650.7|36
1656074460000|2022-06-24 12:41:00|158748.8|158658.8|158717.6|158627.6|158751.3|158661.3|158717.6|158627.6|20
1656074470000|2022-06-24 12:41:10|158718.8|158628.8|158718|158628|158718.8|158628.8|158716.3|158626.3|14
1656074480000|2022-06-24 12:41:20|158718.8|158628.8|158740.8|158650.8|158745.7|158655.7|158718.3|158628.3|27
1656074490000|2022-06-24 12:41:30|158741.1|158651.1|158737.1|158647.1|158741.1|158651.1|158733.1|158643.1|32
1656074500000|2022-06-24 12:41:40|158737|158647|158746|158656|158749.3|158659.3|158736.9|158646.9|23
1656074510000|2022-06-24 12:41:50|158745|158655|158747.6|158657.6|158748.4|158658.4|158745|158655|20
1656074520000|2022-06-24 12:42:00|158747.5|158657.5|158747.3|158657.3|158765.6|158675.6|158744.6|158654.6|26
1656074530000|2022-06-24 12:42:10|158747.1|158657.1|158743.4|158653.4|158747.1|158657.1|158739.5|158649.5|26
1656074540000|2022-06-24 12:42:20|158743.2|158653.2|158742|158652|158746.1|158656.1|158732.7|158642.7|28
1656074550000|2022-06-24 12:42:30|158741.6|158651.6|158735.6|158645.6|158742.7|158652.7|158734.5|158644.5|24
1656074560000|2022-06-24 12:42:40|158734.9|158644.9|158740.8|158650.8|158740.8|158650.8|158734.7|158644.7|19
1656074570000|2022-06-24 12:42:50|158740.9|158650.9|158741.9|158651.9|158743|158653|158738.3|158648.3|32
1656074580000|2022-06-24 12:43:00|158742.1|158652.1|158741.6|158651.6|158742.2|158652.2|158740.4|158650.4|21
1656074590000|2022-06-24 12:43:10|158741.5|158651.5|158740.7|158650.7|158742.5|158652.5|158740.3|158650.3|24
1656074600000|2022-06-24 12:43:20|158740.9|158650.9|158737.3|158647.3|158742.4|158652.4|158736.9|158646.9|27
1656074610000|2022-06-24 12:43:30|158737.5|158647.5|158737.7|158647.7|158749.9|158659.9|158737.4|158647.4|30
1656074620000|2022-06-24 12:43:40|158742.6|158652.6|158745.6|158655.6|158748.6|158658.6|158741.7|158651.7|33
1656074630000|2022-06-24 12:43:50|158745.4|158655.4|158748|158658|158750.6|158660.6|158745.4|158655.4|29
1656074640000|2022-06-24 12:44:00|158749|158659|158750.5|158660.5|158753|158663|158739.1|158649.1|33
1656074650000|2022-06-24 12:44:10|158750.3|158660.3|158738.1|158648.1|158750.9|158660.9|158738.1|158648.1|32
1656074660000|2022-06-24 12:44:20|158739.4|158649.4|158754.4|158664.4|158754.4|158664.4|158737.3|158647.3|35
1656074670000|2022-06-24 12:44:30|158752.5|158662.5|158742.4|158652.4|158752.7|158662.7|158732.5|158642.5|32
1656074680000|2022-06-24 12:44:40|158742.5|158652.5|158746.5|158656.5|158747.6|158657.6|158741.2|158651.2|28
1656074690000|2022-06-24 12:44:50|158749.2|158659.2|158749.5|158659.5|158749.7|158659.7|158743.5|158653.5|29
1656074700000|2022-06-24 12:45:00|158749.9|158659.9|158744.2|158654.2|158751.8|158661.8|158744.2|158654.2|37
1656074710000|2022-06-24 12:45:10|158746.2|158656.2|158745|158655|158751.8|158661.8|158744.9|158654.9|29
1656074720000|2022-06-24 12:45:20|158745.5|158655.5|158742.2|158652.2|158747.3|158657.3|158740.6|158650.6|25
1656074730000|2022-06-24 12:45:30|158743.9|158653.9|158745|158655|158748.2|158658.2|158743.9|158653.9|28
1656074740000|2022-06-24 12:45:40|158744.8|158654.8|158752.4|158662.4|158755.9|158665.9|158744.8|158654.8|27
1656074750000|2022-06-24 12:45:50|158752.5|158662.5|158771.8|158681.8|158776.5|158686.5|158752.3|158662.3|32
1656074760000|2022-06-24 12:46:00|158773.4|158683.4|158767.1|158677.1|158776.4|158686.4|158766.1|158676.1|26
1656074770000|2022-06-24 12:46:10|158768.9|158678.9|158743.8|158653.8|158769.1|158679.1|158742.4|158652.4|30
1656074780000|2022-06-24 12:46:20|158743.9|158653.9|158745.4|158655.4|158754.6|158664.6|158743.9|158653.9|32
1656074790000|2022-06-24 12:46:30|158745.9|158655.9|158751.9|158661.9|158754.3|158664.3|158741.6|158651.6|30
1656074800000|2022-06-24 12:46:40|158752.4|158662.4|158751.2|158661.2|158756.3|158666.3|158747.5|158657.5|23
1656074810000|2022-06-24 12:46:50|158751.3|158661.3|158751.8|158661.8|158753.1|158663.1|158750.7|158660.7|16
1656074820000|2022-06-24 12:47:00|158751.9|158661.9|158752.5|158662.5|158754.7|158664.7|158751.9|158661.9|13
1656074830000|2022-06-24 12:47:10|158752.4|158662.4|158764.9|158674.9|158768.5|158678.5|158752.4|158662.4|28
1656074840000|2022-06-24 12:47:20|158764.7|158674.7|158766.7|158676.7|158766.7|158676.7|158764.7|158674.7|20
1656074850000|2022-06-24 12:47:30|158766.4|158676.4|158775.6|158685.6|158779.2|158689.2|158765.8|158675.8|22
1656074860000|2022-06-24 12:47:40|158774.6|158684.6|158780.9|158690.9|158782.5|158692.5|158774.4|158684.4|30
1656074870000|2022-06-24 12:47:50|158780.4|158690.4|158817.7|158727.7|158822.9|158732.9|158780.2|158690.2|34
1656074880000|2022-06-24 12:48:00|158818.1|158728.1|158779|158689|158818.2|158728.2|158778|158688|31
1656074890000|2022-06-24 12:48:10|158779.5|158689.5|158780|158690|158783.6|158693.6|158776.2|158686.2|30
1656074900000|2022-06-24 12:48:20|158780.3|158690.3|158778|158688|158780.7|158690.7|158774.5|158684.5|30
1656074910000|2022-06-24 12:48:30|158778.5|158688.5|158767.2|158677.2|158783.8|158693.8|158767.2|158677.2|32
1656074920000|2022-06-24 12:48:40|158768|158678|158742.1|158652.1|158776.3|158686.3|158740.6|158650.6|33
1656074930000|2022-06-24 12:48:50|158741.2|158651.2|158744.8|158654.8|158746.4|158656.4|158741.2|158651.2|31
1656074940000|2022-06-24 12:49:00|158744.6|158654.6|158770.5|158680.5|158770.5|158680.5|158744.5|158654.5|27
1656074950000|2022-06-24 12:49:10|158768.9|158678.9|158778.1|158688.1|158786|158696|158768|158678|28
1656074960000|2022-06-24 12:49:20|158777.6|158687.6|158727.3|158637.3|158781.2|158691.2|158715.9|158625.9|33
1656074970000|2022-06-24 12:49:30|158729.1|158639.1|158727.3|158637.3|158731.1|158641.1|158727.3|158637.3|22
1656074980000|2022-06-24 12:49:40|158726.9|158636.9|158724.5|158634.5|158729.3|158639.3|158724.4|158634.4|14
1656074990000|2022-06-24 12:49:50|158725.2|158635.2|158732.8|158642.8|158732.8|158642.8|158724.9|158634.9|21
1656075000000|2022-06-24 12:50:00|158732.2|158642.2|158731.9|158641.9|158733.7|158643.7|158731.2|158641.2|22
1656075010000|2022-06-24 12:50:10|158731.1|158641.1|158766.7|158676.7|158766.9|158676.9|158730.4|158640.4|25
1656075020000|2022-06-24 12:50:20|158765.9|158675.9|158760.9|158670.9|158767.4|158677.4|158758.9|158668.9|29
1656075030000|2022-06-24 12:50:30|158762|158672|158730.5|158640.5|158762|158672|158726.6|158636.6|29
1656075040000|2022-06-24 12:50:40|158734|158644|158735.6|158645.6|158735.6|158645.6|158729|158639|28
1656075050000|2022-06-24 12:50:50|158735|158645|158734.4|158644.4|158736.3|158646.3|158732.3|158642.3|26
1656075060000|2022-06-24 12:51:00|158734.3|158644.3|158733.1|158643.1|158737|158647|158733.1|158643.1|26
1656075070000|2022-06-24 12:51:10|158736.4|158646.4|158735.4|158645.4|158736.4|158646.4|158733.1|158643.1|20
1656075080000|2022-06-24 12:51:20|158735.5|158645.5|158758.5|158668.5|158758.9|158668.9|158734.3|158644.3|22
1656075090000|2022-06-24 12:51:30|158754.5|158664.5|158754.5|158664.5|158760.8|158670.8|158748.5|158658.5|32
1656075100000|2022-06-24 12:51:40|158755.1|158665.1|158765.5|158675.5|158769.3|158679.3|158755.1|158665.1|28
1656075110000|2022-06-24 12:51:50|158764.9|158674.9|158763.7|158673.7|158767.6|158677.6|158762.1|158672.1|26
1656075120000|2022-06-24 12:52:00|158765|158675|158762.1|158672.1|158765.1|158675.1|158760.5|158670.5|25
1656075130000|2022-06-24 12:52:10|158762|158672|158761.8|158671.8|158765.2|158675.2|158761.1|158671.1|22
1656075140000|2022-06-24 12:52:20|158762.2|158672.2|158763.4|158673.4|158771.5|158681.5|158760.8|158670.8|24
1656075150000|2022-06-24 12:52:30|158765.2|158675.2|158772.4|158682.4|158773.6|158683.6|158761.3|158671.3|28
1656075160000|2022-06-24 12:52:40|158770.9|158680.9|158764.9|158674.9|158772|158682|158760.9|158670.9|36
1656075170000|2022-06-24 12:52:50|158765.3|158675.3|158740.2|158650.2|158766.1|158676.1|158740.2|158650.2|35
1656075180000|2022-06-24 12:53:00|158741.9|158651.9|158747.2|158657.2|158748.2|158658.2|158741.1|158651.1|26
1656075190000|2022-06-24 12:53:10|158748.3|158658.3|158755.6|158665.6|158755.6|158665.6|158742|158652|28
1656075200000|2022-06-24 12:53:20|158759.3|158669.3|158761.7|158671.7|158767|158677|158759.3|158669.3|30
1656075210000|2022-06-24 12:53:30|158761.3|158671.3|158766.3|158676.3|158766.3|158676.3|158754.7|158664.7|36
1656075220000|2022-06-24 12:53:40|158758.9|158668.9|158761.5|158671.5|158764.4|158674.4|158758.7|158668.7|28
1656075230000|2022-06-24 12:53:50|158761|158671|158747|158657|158762.4|158672.4|158747|158657|26
1656075240000|2022-06-24 12:54:00|158735.1|158645.1|158735.2|158645.2|158735.7|158645.7|158730.9|158640.9|24
1656075250000|2022-06-24 12:54:10|158734.7|158644.7|158731.1|158641.1|158737|158647|158727.2|158637.2|26
1656075260000|2022-06-24 12:54:20|158728.7|158638.7|158731.4|158641.4|158731.5|158641.5|158725.7|158635.7|28
1656075270000|2022-06-24 12:54:30|158731.6|158641.6|158734.2|158644.2|158734.5|158644.5|158730.8|158640.8|22
1656075280000|2022-06-24 12:54:40|158734.9|158644.9|158736.9|158646.9|158737.5|158647.5|158734.9|158644.9|21
1656075290000|2022-06-24 12:54:50|158736.5|158646.5|158749.5|158659.5|158749.5|158659.5|158736|158646|23
1656075300000|2022-06-24 12:55:00|158748.2|158658.2|158780.4|158690.4|158784.5|158694.5|158745|158655|31
1656075310000|2022-06-24 12:55:10|158782.5|158692.5|158786|158696|158793.9|158703.9|158782.5|158692.5|23
1656075320000|2022-06-24 12:55:20|158785.3|158695.3|158772.5|158682.5|158790.5|158700.5|158772.5|158682.5|28
1656075330000|2022-06-24 12:55:30|158768.4|158678.4|158788.8|158698.8|158789.4|158699.4|158762.9|158672.9|34
1656075340000|2022-06-24 12:55:40|158788.2|158698.2|158800.1|158710.1|158800.1|158710.1|158784.3|158694.3|26
1656075350000|2022-06-24 12:55:50|158799.6|158709.6|158801.6|158711.6|158801.8|158711.8|158798.7|158708.7|20
1656075360000|2022-06-24 12:56:00|158801|158711|158800|158710|158801|158711|158794.6|158704.6|21
1656075370000|2022-06-24 12:56:10|158800.6|158710.6|158809.3|158719.3|158809.3|158719.3|158799|158709|26
1656075380000|2022-06-24 12:56:20|158811.1|158721.1|158829.8|158739.8|158831.9|158741.9|158811.1|158721.1|33
1656075390000|2022-06-24 12:56:30|158829.1|158739.1|158881.7|158791.7|158881.7|158791.7|158827.6|158737.6|29
1656075400000|2022-06-24 12:56:40|158888.2|158798.2|158887.7|158797.7|158892.2|158802.2|158878.8|158788.8|31
1656075410000|2022-06-24 12:56:50|158888.1|158798.1|158879.1|158789.1|158888.1|158798.1|158875.9|158785.9|33
1656075420000|2022-06-24 12:57:00|158878.9|158788.9|158876|158786|158882.6|158792.6|158872.6|158782.6|36
1656075430000|2022-06-24 12:57:10|158876.2|158786.2|158873.6|158783.6|158876.2|158786.2|158870.1|158780.1|33
1656075440000|2022-06-24 12:57:20|158872.5|158782.5|158830.6|158740.6|158880.2|158790.2|158830.6|158740.6|32
1656075450000|2022-06-24 12:57:30|158834.2|158744.2|158837.2|158747.2|158837.6|158747.6|158831.4|158741.4|31
1656075460000|2022-06-24 12:57:40|158836.2|158746.2|158838.8|158748.8|158841|158751|158836.2|158746.2|26
1656075470000|2022-06-24 12:57:50|158833.4|158743.4|158790.1|158700.1|158833.4|158743.4|158779.4|158689.4|33
1656075480000|2022-06-24 12:58:00|158790.9|158700.9|158799|158709|158805.6|158715.6|158790.9|158700.9|27
1656075490000|2022-06-24 12:58:10|158799.3|158709.3|158797|158707|158805.5|158715.5|158796.1|158706.1|19
1656075500000|2022-06-24 12:58:20|158797.3|158707.3|158797.8|158707.8|158805.8|158715.8|158792.1|158702.1|32
1656075510000|2022-06-24 12:58:30|158799.3|158709.3|158820.8|158730.8|158824.6|158734.6|158795.9|158705.9|35
1656075520000|2022-06-24 12:58:40|158822.2|158732.2|158795.8|158705.8|158822.2|158732.2|158792.7|158702.7|32
1656075530000|2022-06-24 12:58:50|158797.5|158707.5|158835.8|158745.8|158836.9|158746.9|158797.5|158707.5|30
1656075540000|2022-06-24 12:59:00|158847|158757|158884.1|158794.1|158886.2|158796.2|158847|158757|34
1656075550000|2022-06-24 12:59:10|158884.4|158794.4|158875.8|158785.8|158884.4|158794.4|158873|158783|23
1656075560000|2022-06-24 12:59:20|158875.6|158785.6|158874.9|158784.9|158880.6|158790.6|158872.3|158782.3|25
1656075570000|2022-06-24 12:59:30|158873.8|158783.8|158871.7|158781.7|158876.6|158786.6|158871.1|158781.1|32
1656075580000|2022-06-24 12:59:40|158871.5|158781.5|158912.8|158822.8|158913.1|158823.1|158871.1|158781.1|26
1656075590000|2022-06-24 12:59:50|158910.3|158820.3|158892.7|158802.7|158910.3|158820.3|158892.7|158802.7|33
1656075600000|2022-06-24 13:00:00|158894.1|158804.1|158904.3|158814.3|158908.2|158818.2|158872.1|158782.1|35
1656075610000|2022-06-24 13:00:10|158901.4|158811.4|158877.2|158787.2|158903.6|158813.6|158853.2|158763.2|36
1656075620000|2022-06-24 13:00:20|158878.7|158788.7|158883.3|158793.3|158883.3|158793.3|158862.9|158772.9|36
1656075630000|2022-06-24 13:00:30|158886.1|158796.1|158913.4|158823.4|158933.9|158843.9|158886.1|158796.1|39
1656075640000|2022-06-24 13:00:40|158903.9|158813.9|158895.5|158805.5|158911.4|158821.4|158895.5|158805.5|28
1656075650000|2022-06-24 13:00:50|158895.7|158805.7|158867.4|158777.4|158899.4|158809.4|158862.1|158772.1|30
1656075660000|2022-06-24 13:01:00|158867.1|158777.1|158906.8|158816.8|158908|158818|158867.1|158777.1|34
1656075670000|2022-06-24 13:01:10|158930.1|158840.1|158940.7|158850.7|158943.9|158853.9|158930.1|158840.1|33
1656075680000|2022-06-24 13:01:20|158938.6|158848.6|158975.1|158885.1|159015.4|158925.4|158938.6|158848.6|40
1656075690000|2022-06-24 13:01:30|158963.9|158873.9|158969.8|158879.8|158972.3|158882.3|158947.7|158857.7|39
1656075700000|2022-06-24 13:01:40|158969.9|158879.9|158959.3|158869.3|158986.8|158896.8|158959.3|158869.3|31
1656075710000|2022-06-24 13:01:50|158958.1|158868.1|158941|158851|158967.6|158877.6|158939.8|158849.8|34
1656075720000|2022-06-24 13:02:00|158941.8|158851.8|158968.3|158878.3|158968.3|158878.3|158940.5|158850.5|32
1656075730000|2022-06-24 13:02:10|158968.2|158878.2|159005.3|158915.3|159006.7|158916.7|158967.2|158877.2|35
1656075740000|2022-06-24 13:02:20|159004.8|158914.8|159011.1|158921.1|159017.5|158927.5|159003.3|158913.3|33
1656075750000|2022-06-24 13:02:30|159019|158929|158980.4|158890.4|159019|158929|158965.8|158875.8|34
1656075760000|2022-06-24 13:02:40|158980.6|158890.6|158972.4|158882.4|158983.7|158893.7|158972.2|158882.2|33
1656075770000|2022-06-24 13:02:50|158972.3|158882.3|158965.8|158875.8|158974.1|158884.1|158946.9|158856.9|35
1656075780000|2022-06-24 13:03:00|158965.7|158875.7|158967.9|158877.9|158981.4|158891.4|158963.4|158873.4|32
1656075790000|2022-06-24 13:03:10|158968.2|158878.2|158975.5|158885.5|158990.2|158900.2|158965.3|158875.3|22
1656075800000|2022-06-24 13:03:20|158992|158902|158952.2|158862.2|158992|158902|158949.1|158859.1|30
1656075810000|2022-06-24 13:03:30|158951.5|158861.5|158947.9|158857.9|158971.5|158881.5|158947.6|158857.6|36
1656075820000|2022-06-24 13:03:40|158945.5|158855.5|158995.9|158905.9|158998.2|158908.2|158945.5|158855.5|30
1656075830000|2022-06-24 13:03:50|158996.5|158906.5|158946.9|158856.9|158997.5|158907.5|158942.6|158852.6|34
1656075840000|2022-06-24 13:04:00|158947|158857|158984.7|158894.7|159008.9|158918.9|158944.1|158854.1|36
1656075850000|2022-06-24 13:04:10|158987.3|158897.3|158984.7|158894.7|158987.3|158897.3|158981.6|158891.6|36
1656075860000|2022-06-24 13:04:20|158984.9|158894.9|158983.8|158893.8|158987.3|158897.3|158983.3|158893.3|25
1656075870000|2022-06-24 13:04:30|158984.1|158894.1|158986.6|158896.6|158999.7|158909.7|158984.1|158894.1|35
1656075880000|2022-06-24 13:04:40|158988.4|158898.4|158961.9|158871.9|158988.4|158898.4|158960.7|158870.7|25
1656075890000|2022-06-24 13:04:50|158962.1|158872.1|158959.2|158869.2|158962.1|158872.1|158957.7|158867.7|18
1656075900000|2022-06-24 13:05:00|158958.5|158868.5|159005.9|158915.9|159007.4|158917.4|158945.4|158855.4|34
1656075910000|2022-06-24 13:05:10|159006|158916|159004.5|158914.5|159006.9|158916.9|159002.8|158912.8|30
1656075920000|2022-06-24 13:05:20|159005|158915|159004.9|158914.9|159010.1|158920.1|159002.3|158912.3|29
1656075930000|2022-06-24 13:05:30|159005.1|158915.1|159003.2|158913.2|159006.3|158916.3|159003.2|158913.2|15
1656075940000|2022-06-24 13:05:40|159003.5|158913.5|159003.3|158913.3|159005.1|158915.1|159001.7|158911.7|20
1656075950000|2022-06-24 13:05:50|159002.8|158912.8|158993.4|158903.4|159004|158914|158990.4|158900.4|19
1656075960000|2022-06-24 13:06:00|158994.5|158904.5|158988.1|158898.1|158994.5|158904.5|158987|158897|24
1656075970000|2022-06-24 13:06:10|158988.4|158898.4|158990.6|158900.6|158996.4|158906.4|158988.4|158898.4|19
1656075980000|2022-06-24 13:06:20|158986.8|158896.8|158978|158888|158991.7|158901.7|158968.7|158878.7|23
1656075990000|2022-06-24 13:06:30|158973.6|158883.6|158986.9|158896.9|158987.9|158897.9|158969|158879|25
1656076000000|2022-06-24 13:06:40|158987.2|158897.2|158974.8|158884.8|158987.5|158897.5|158974.8|158884.8|25
1656076010000|2022-06-24 13:06:50|158975.2|158885.2|158963.9|158873.9|158975.9|158885.9|158963.8|158873.8|32
1656076020000|2022-06-24 13:07:00|158963.8|158873.8|158967|158877|158967|158877|158957.8|158867.8|25
1656076030000|2022-06-24 13:07:10|158959.9|158869.9|158995.8|158905.8|158998.7|158908.7|158959.9|158869.9|23
1656076040000|2022-06-24 13:07:20|158996.5|158906.5|158997.8|158907.8|158999|158909|158992.1|158902.1|26
1656076050000|2022-06-24 13:07:30|158996.7|158906.7|158966.4|158876.4|158998.4|158908.4|158966.4|158876.4|15
1656076060000|2022-06-24 13:07:40|158964.8|158874.8|158966.5|158876.5|158968.2|158878.2|158962|158872|15
1656076070000|2022-06-24 13:07:50|158967.1|158877.1|158967.1|158877.1|158976.8|158886.8|158966.8|158876.8|25
1656076080000|2022-06-24 13:08:00|158967|158877|158924.5|158834.5|158969.3|158879.3|158913.2|158823.2|32
1656076090000|2022-06-24 13:08:10|158922.5|158832.5|158914.1|158824.1|158931.9|158841.9|158910.5|158820.5|32
1656076100000|2022-06-24 13:08:20|158911.9|158821.9|158905.8|158815.8|158913.8|158823.8|158902.8|158812.8|24
1656076110000|2022-06-24 13:08:30|158904.7|158814.7|158906.3|158816.3|158907.8|158817.8|158902.4|158812.4|28
1656076120000|2022-06-24 13:08:40|158906|158816|158917.6|158827.6|158917.6|158827.6|158902.8|158812.8|35
1656076130000|2022-06-24 13:08:50|158919.3|158829.3|158921.2|158831.2|158921.7|158831.7|158915.8|158825.8|23
1656076140000|2022-06-24 13:09:00|158923.8|158833.8|158935.9|158845.9|158953.1|158863.1|158918.5|158828.5|32
1656076150000|2022-06-24 13:09:10|158936.3|158846.3|158928.5|158838.5|158936.3|158846.3|158928|158838|19
1656076160000|2022-06-24 13:09:20|158930.5|158840.5|158937.4|158847.4|158942.2|158852.2|158928.1|158838.1|30
1656076170000|2022-06-24 13:09:30|158935.9|158845.9|158933.1|158843.1|158936.7|158846.7|158931.4|158841.4|23
1656076180000|2022-06-24 13:09:40|158924.8|158834.8|158917.8|158827.8|158931.1|158841.1|158898.3|158808.3|32
1656076190000|2022-06-24 13:09:50|158919.7|158829.7|158902.3|158812.3|158921.1|158831.1|158901.9|158811.9|26
1656076200000|2022-06-24 13:10:00|158903.1|158813.1|158882.2|158792.2|158905.2|158815.2|158881.2|158791.2|31
1656076210000|2022-06-24 13:10:10|158881.1|158791.1|158886|158796|158886.5|158796.5|158881.1|158791.1|23
1656076220000|2022-06-24 13:10:20|158886.1|158796.1|158895.5|158805.5|158896.4|158806.4|158886.1|158796.1|29
1656076230000|2022-06-24 13:10:30|158895.8|158805.8|158924.1|158834.1|158929.1|158839.1|158895.8|158805.8|32
1656076240000|2022-06-24 13:10:40|158924|158834|158923.3|158833.3|158925.5|158835.5|158916.8|158826.8|28
1656076250000|2022-06-24 13:10:50|158922.9|158832.9|158921|158831|158928.4|158838.4|158920.1|158830.1|16
1656076260000|2022-06-24 13:11:00|158917.8|158827.8|158926.9|158836.9|158936.7|158846.7|158917.8|158827.8|24
1656076270000|2022-06-24 13:11:10|158927.1|158837.1|158914.7|158824.7|158928.3|158838.3|158914.7|158824.7|31
1656076280000|2022-06-24 13:11:20|158915.4|158825.4|158911.5|158821.5|158915.4|158825.4|158903.9|158813.9|22
1656076290000|2022-06-24 13:11:30|158908.6|158818.6|158909.5|158819.5|158911.8|158821.8|158908.6|158818.6|15
1656076300000|2022-06-24 13:11:40|158909|158819|158887.9|158797.9|158909|158819|158887|158797|20
1656076310000|2022-06-24 13:11:50|158885.9|158795.9|158880.7|158790.7|158904.9|158814.9|158872.1|158782.1|18
1656076320000|2022-06-24 13:12:00|158881.4|158791.4|158879.5|158789.5|158886.7|158796.7|158874.7|158784.7|22
1656076330000|2022-06-24 13:12:10|158879.7|158789.7|158867.4|158777.4|158880.8|158790.8|158862.9|158772.9|31
1656076340000|2022-06-24 13:12:20|158864.5|158774.5|158866.2|158776.2|158873.8|158783.8|158859.3|158769.3|21
1656076350000|2022-06-24 13:12:30|158866.3|158776.3|158865.6|158775.6|158869.2|158779.2|158861.5|158771.5|17
1656076360000|2022-06-24 13:12:40|158865.8|158775.8|158869.6|158779.6|158871.8|158781.8|158864.8|158774.8|21
1656076370000|2022-06-24 13:12:50|158868.2|158778.2|158862.5|158772.5|158868.2|158778.2|158857.4|158767.4|20
1656076380000|2022-06-24 13:13:00|158864.3|158774.3|158865.8|158775.8|158869.8|158779.8|158864.2|158774.2|19
1656076390000|2022-06-24 13:13:10|158865.5|158775.5|158823.9|158733.9|158866.9|158776.9|158823.3|158733.3|26
1656076400000|2022-06-24 13:13:20|158824.7|158734.7|158822.3|158732.3|158825.4|158735.4|158818.1|158728.1|28
1656076410000|2022-06-24 13:13:30|158823.3|158733.3|158827.9|158737.9|158827.9|158737.9|158821.9|158731.9|15
1656076420000|2022-06-24 13:13:40|158827|158737|158827.6|158737.6|158831|158741|158824.2|158734.2|19
1656076430000|2022-06-24 13:13:50|158827.3|158737.3|158827.1|158737.1|158828.7|158738.7|158826.3|158736.3|18
1656076440000|2022-06-24 13:14:00|158826.7|158736.7|158838.7|158748.7|158841.8|158751.8|158826.4|158736.4|25
1656076450000|2022-06-24 13:14:10|158840.9|158750.9|158821.4|158731.4|158842|158752|158812.8|158722.8|30
1656076460000|2022-06-24 13:14:20|158823.4|158733.4|158820.1|158730.1|158824.5|158734.5|158819.2|158729.2|22
1656076470000|2022-06-24 13:14:30|158820.7|158730.7|158813.6|158723.6|158823.9|158733.9|158805.1|158715.1|27
1656076480000|2022-06-24 13:14:40|158812.6|158722.6|158817.7|158727.7|158825.6|158735.6|158811.6|158721.6|15
1656076490000|2022-06-24 13:14:50|158816.7|158726.7|158814.1|158724.1|158816.7|158726.7|158809.7|158719.7|20
1656076500000|2022-06-24 13:15:00|158815.4|158725.4|158819|158729|158822.7|158732.7|158814.8|158724.8|20
1656076510000|2022-06-24 13:15:10|158821.4|158731.4|158825.1|158735.1|158827.7|158737.7|158815.4|158725.4|31
1656076520000|2022-06-24 13:15:20|158823.7|158733.7|158828.9|158738.9|158830.1|158740.1|158821.2|158731.2|17
1656076530000|2022-06-24 13:15:30|158825.6|158735.6|158831.4|158741.4|158833.5|158743.5|158817.7|158727.7|20
1656076540000|2022-06-24 13:15:40|158837.3|158747.3|158862.4|158772.4|158862.4|158772.4|158828.8|158738.8|23
1656076550000|2022-06-24 13:15:50|158865.4|158775.4|158864.7|158774.7|158868.8|158778.8|158858.3|158768.3|23
1656076560000|2022-06-24 13:16:00|158865.7|158775.7|158864.6|158774.6|158866.7|158776.7|158864.5|158774.5|8
1656076570000|2022-06-24 13:16:10|158865.4|158775.4|158867|158777|158867.3|158777.3|158864.6|158774.6|17
1656076580000|2022-06-24 13:16:20|158866.8|158776.8|158864.5|158774.5|158868.8|158778.8|158862.1|158772.1|15
1656076590000|2022-06-24 13:16:30|158863.8|158773.8|158862.7|158772.7|158863.8|158773.8|158852.7|158762.7|26
1656076600000|2022-06-24 13:16:40|158864.9|158774.9|158858|158768|158864.9|158774.9|158856.8|158766.8|15
1656076610000|2022-06-24 13:16:50|158855|158765|158823.8|158733.8|158861.6|158771.6|158818.7|158728.7|26
1656076620000|2022-06-24 13:17:00|158826.7|158736.7|158824.5|158734.5|158828.6|158738.6|158821.6|158731.6|22
1656076630000|2022-06-24 13:17:10|158825.6|158735.6|158825.9|158735.9|158827.3|158737.3|158823.5|158733.5|13
1656076640000|2022-06-24 13:17:20|158823.3|158733.3|158830.3|158740.3|158832.8|158742.8|158823.3|158733.3|16
1656076650000|2022-06-24 13:17:30|158834.1|158744.1|158832.6|158742.6|158834.6|158744.6|158826|158736|22
1656076660000|2022-06-24 13:17:40|158833.9|158743.9|158827.9|158737.9|158838.2|158748.2|158827.9|158737.9|28
1656076670000|2022-06-24 13:17:50|158827.4|158737.4|158828.4|158738.4|158832.2|158742.2|158826.5|158736.5|27
1656076680000|2022-06-24 13:18:00|158828.8|158738.8|158824.5|158734.5|158828.8|158738.8|158819.3|158729.3|32
1656076690000|2022-06-24 13:18:10|158823.7|158733.7|158835.5|158745.5|158838.8|158748.8|158816.4|158726.4|35
1656076700000|2022-06-24 13:18:20|158831|158741|158840.5|158750.5|158841.1|158751.1|158823.9|158733.9|33
1656076710000|2022-06-24 13:18:30|158841.9|158751.9|158842.3|158752.3|158844.3|158754.3|158839.3|158749.3|26
1656076720000|2022-06-24 13:18:40|158844|158754|158832.2|158742.2|158844|158754|158832.2|158742.2|27
1656076730000|2022-06-24 13:18:50|158833.6|158743.6|158807.7|158717.7|158835.2|158745.2|158807.7|158717.7|20
1656076740000|2022-06-24 13:19:00|158807.1|158717.1|158808.1|158718.1|158808.5|158718.5|158801.7|158711.7|21
1656076750000|2022-06-24 13:19:10|158804.7|158714.7|158814.8|158724.8|158823.2|158733.2|158804.7|158714.7|20
1656076760000|2022-06-24 13:19:20|158814.9|158724.9|158808.4|158718.4|158818.7|158728.7|158808.4|158718.4|24
1656076770000|2022-06-24 13:19:30|158809.2|158719.2|158812.4|158722.4|158813.3|158723.3|158806.9|158716.9|19
1656076780000|2022-06-24 13:19:40|158813.1|158723.1|158808.8|158718.8|158816.2|158726.2|158804.6|158714.6|17
1656076790000|2022-06-24 13:19:50|158810.7|158720.7|158812.9|158722.9|158814.6|158724.6|158807.1|158717.1|17
1656076800000|2022-06-24 13:20:00|158812.5|158722.5|158806.9|158716.9|158812.5|158722.5|158804.2|158714.2|15
1656076810000|2022-06-24 13:20:10|158806.2|158716.2|158814.6|158724.6|158814.6|158724.6|158806.2|158716.2|15
1656076820000|2022-06-24 13:20:20|158813.6|158723.6|158829.7|158739.7|158835.3|158745.3|158813.6|158723.6|17
1656076830000|2022-06-24 13:20:30|158831.3|158741.3|158831.2|158741.2|158835.9|158745.9|158829.7|158739.7|22
1656076840000|2022-06-24 13:20:40|158833.1|158743.1|158816.5|158726.5|158833.1|158743.1|158812.1|158722.1|25
1656076850000|2022-06-24 13:20:50|158815.5|158725.5|158805.1|158715.1|158816.3|158726.3|158805.1|158715.1|19
1656076860000|2022-06-24 13:21:00|158805.9|158715.9|158797.6|158707.6|158806.6|158716.6|158788.5|158698.5|30
1656076870000|2022-06-24 13:21:10|158797.3|158707.3|158801.7|158711.7|158803.9|158713.9|158795.5|158705.5|21
1656076880000|2022-06-24 13:21:20|158803|158713|158786.3|158696.3|158803.4|158713.4|158783.5|158693.5|32
1656076890000|2022-06-24 13:21:30|158783.9|158693.9|158774.4|158684.4|158783.9|158693.9|158773.3|158683.3|24
1656076900000|2022-06-24 13:21:40|158774.7|158684.7|158773.8|158683.8|158775.8|158685.8|158772.9|158682.9|19
1656076910000|2022-06-24 13:21:50|158773.5|158683.5|158773.5|158683.5|158783|158693|158773.5|158683.5|22
1656076920000|2022-06-24 13:22:00|158772.5|158682.5|158772.5|158682.5|158775.1|158685.1|158769.7|158679.7|21
1656076930000|2022-06-24 13:22:10|158771.8|158681.8|158765.7|158675.7|158774.4|158684.4|158759.4|158669.4|25
1656076940000|2022-06-24 13:22:20|158765.2|158675.2|158766.6|158676.6|158767|158677|158765.2|158675.2|11
1656076950000|2022-06-24 13:22:30|158765.8|158675.8|158764.7|158674.7|158766|158676|158763.7|158673.7|10
1656076960000|2022-06-24 13:22:40|158765|158675|158762.5|158672.5|158766.1|158676.1|158761.1|158671.1|12
1656076970000|2022-06-24 13:22:50|158761.5|158671.5|158771.3|158681.3|158771.3|158681.3|158761.5|158671.5|20
1656076980000|2022-06-24 13:23:00|158768.6|158678.6|158773.9|158683.9|158801.5|158711.5|158768.6|158678.6|26
1656076990000|2022-06-24 13:23:10|158777.6|158687.6|158773.5|158683.5|158784.9|158694.9|158773|158683|24
1656077000000|2022-06-24 13:23:20|158772.5|158682.5|158772.1|158682.1|158774.5|158684.5|158771.7|158681.7|15
1656077010000|2022-06-24 13:23:30|158771|158681|158771.3|158681.3|158776.3|158686.3|158765.8|158675.8|27
1656077020000|2022-06-24 13:23:40|158773.2|158683.2|158772.3|158682.3|158779.1|158689.1|158769.3|158679.3|18
1656077030000|2022-06-24 13:23:50|158771.9|158681.9|158771.7|158681.7|158782|158692|158768.3|158678.3|26
1656077040000|2022-06-24 13:24:00|158773.7|158683.7|158795.1|158705.1|158796.6|158706.6|158773.7|158683.7|25
1656077050000|2022-06-24 13:24:10|158800|158710|158791.3|158701.3|158809.1|158719.1|158788.5|158698.5|29
1656077060000|2022-06-24 13:24:20|158791.7|158701.7|158783.2|158693.2|158791.8|158701.8|158780|158690|24
1656077070000|2022-06-24 13:24:30|158782.3|158692.3|158783.1|158693.1|158786.4|158696.4|158781.2|158691.2|18
1656077080000|2022-06-24 13:24:40|158783.5|158693.5|158781.9|158691.9|158785.2|158695.2|158780.8|158690.8|13
1656077090000|2022-06-24 13:24:50|158782.3|158692.3|158784.3|158694.3|158788|158698|158782.3|158692.3|23
1656077100000|2022-06-24 13:25:00|158784.5|158694.5|158772.8|158682.8|158785.4|158695.4|158769|158679|34
1656077110000|2022-06-24 13:25:10|158771.9|158681.9|158767.2|158677.2|158771.9|158681.9|158763.2|158673.2|28
1656077120000|2022-06-24 13:25:20|158767.1|158677.1|158780.8|158690.8|158783|158693|158767.1|158677.1|27
1656077130000|2022-06-24 13:25:30|158780.5|158690.5|158781.4|158691.4|158783.8|158693.8|158778.8|158688.8|22
1656077140000|2022-06-24 13:25:40|158780.7|158690.7|158784.1|158694.1|158785.6|158695.6|158780.7|158690.7|18
1656077150000|2022-06-24 13:25:50|158784.3|158694.3|158782|158692|158784.7|158694.7|158773.8|158683.8|20
1656077160000|2022-06-24 13:26:00|158783.1|158693.1|158768.9|158678.9|158783.1|158693.1|158762.1|158672.1|23
1656077170000|2022-06-24 13:26:10|158758.5|158668.5|158754.3|158664.3|158758.9|158668.9|158752.1|158662.1|25
1656077180000|2022-06-24 13:26:20|158754.4|158664.4|158756.8|158666.8|158762.4|158672.4|158754.4|158664.4|23
1656077190000|2022-06-24 13:26:30|158757.9|158667.9|158759.5|158669.5|158761|158671|158754.9|158664.9|18
1656077200000|2022-06-24 13:26:40|158760.1|158670.1|158760.6|158670.6|158760.6|158670.6|158757.1|158667.1|11
1656077210000|2022-06-24 13:26:50|158760.1|158670.1|158747.8|158657.8|158763.3|158673.3|158743.4|158653.4|22
1656077220000|2022-06-24 13:27:00|158750.3|158660.3|158749.7|158659.7|158765|158675|158746.8|158656.8|22
1656077230000|2022-06-24 13:27:10|158751.1|158661.1|158749.2|158659.2|158751.4|158661.4|158744.2|158654.2|19
1656077240000|2022-06-24 13:27:20|158746.7|158656.7|158745.6|158655.6|158749.9|158659.9|158745.6|158655.6|19
1656077250000|2022-06-24 13:27:30|158746.8|158656.8|158729.5|158639.5|158749.5|158659.5|158721.4|158631.4|21
1656077260000|2022-06-24 13:27:40|158729.9|158639.9|158734|158644|158736.1|158646.1|158729.9|158639.9|25
1656077270000|2022-06-24 13:27:50|158734.5|158644.5|158735.1|158645.1|158735.5|158645.5|158733.5|158643.5|16
1656077280000|2022-06-24 13:28:00|158736.5|158646.5|158737.5|158647.5|158737.6|158647.6|158735.3|158645.3|16
1656077290000|2022-06-24 13:28:10|158737.2|158647.2|158736.2|158646.2|158739.7|158649.7|158735|158645|16
1656077300000|2022-06-24 13:28:20|158736|158646|158737.4|158647.4|158739.3|158649.3|158734.3|158644.3|22
1656077310000|2022-06-24 13:28:30|158737.2|158647.2|158749.1|158659.1|158754.1|158664.1|158734.8|158644.8|15
1656077320000|2022-06-24 13:28:40|158753.9|158663.9|158823.7|158733.7|158823.7|158733.7|158751.3|158661.3|32
1656077330000|2022-06-24 13:28:50|158827.7|158737.7|158825.6|158735.6|158827.7|158737.7|158817.3|158727.3|26
1656077340000|2022-06-24 13:29:00|158823.7|158733.7|158825.1|158735.1|158826.6|158736.6|158819.8|158729.8|29
1656077350000|2022-06-24 13:29:10|158822.8|158732.8|158824|158734|158830.3|158740.3|158819|158729|28
1656077360000|2022-06-24 13:29:20|158824.4|158734.4|158818.9|158728.9|158829.1|158739.1|158814.3|158724.3|36
1656077370000|2022-06-24 13:29:30|158818.7|158728.7|158833.3|158743.3|158838.2|158748.2|158817.4|158727.4|35
1656077380000|2022-06-24 13:29:40|158832|158742|158836.7|158746.7|158841.3|158751.3|158831.9|158741.9|35
1656077390000|2022-06-24 13:29:50|158837.2|158747.2|158839.6|158749.6|158840.9|158750.9|158837.1|158747.1|22
1656077400000|2022-06-24 13:30:00|158840.3|158750.3|158841.7|158751.7|158845.2|158755.2|158838.5|158748.5|34
1656077410000|2022-06-24 13:30:10|158844.2|158754.2|158847.2|158757.2|158847.2|158757.2|158836.7|158746.7|33
1656077420000|2022-06-24 13:30:20|158849.4|158759.4|158841.5|158751.5|158849.4|158759.4|158838.4|158748.4|28
1656077430000|2022-06-24 13:30:30|158843.2|158753.2|158848.6|158758.6|158850.7|158760.7|158835.4|158745.4|32
1656077440000|2022-06-24 13:30:40|158847.8|158757.8|158848.3|158758.3|158851.2|158761.2|158847.4|158757.4|22
1656077450000|2022-06-24 13:30:50|158848.8|158758.8|158850.9|158760.9|158853.4|158763.4|158842.6|158752.6|28
1656077460000|2022-06-24 13:31:00|158850.6|158760.6|158849.2|158759.2|158855.8|158765.8|158840|158750|32
1656077470000|2022-06-24 13:31:10|158848.8|158758.8|158850.7|158760.7|158880.4|158790.4|158846.6|158756.6|33
1656077480000|2022-06-24 13:31:20|158850.4|158760.4|158850|158760|158862.6|158772.6|158846.3|158756.3|34
1656077490000|2022-06-24 13:31:30|158846.5|158756.5|158856|158766|158869|158779|158844.7|158754.7|36
1656077500000|2022-06-24 13:31:40|158845.9|158755.9|158832.7|158742.7|158845.9|158755.9|158830.4|158740.4|32
1656077510000|2022-06-24 13:31:50|158833|158743|158834.7|158744.7|158837.5|158747.5|158830.5|158740.5|26
1656077520000|2022-06-24 13:32:00|158834.2|158744.2|158823.6|158733.6|158841.8|158751.8|158822.7|158732.7|27
1656077530000|2022-06-24 13:32:10|158822|158732|158813.1|158723.1|158824.4|158734.4|158801.6|158711.6|37
1656077540000|2022-06-24 13:32:20|158810.3|158720.3|158806|158716|158820.9|158730.9|158800|158710|33
1656077550000|2022-06-24 13:32:30|158804.1|158714.1|158785.3|158695.3|158805.6|158715.6|158785.3|158695.3|39
1656077560000|2022-06-24 13:32:40|158792|158702|158778.2|158688.2|158793.2|158703.2|158777.4|158687.4|33
1656077570000|2022-06-24 13:32:50|158779.2|158689.2|158761.9|158671.9|158781.6|158691.6|158757.3|158667.3|32
1656077580000|2022-06-24 13:33:00|158762|158672|158763.6|158673.6|158768.8|158678.8|158760.6|158670.6|35
1656077590000|2022-06-24 13:33:10|158766.7|158676.7|158791.8|158701.8|158792.7|158702.7|158763.1|158673.1|37
1656077600000|2022-06-24 13:33:20|158800.9|158710.9|158757.9|158667.9|158805.6|158715.6|158751.7|158661.7|37
1656077610000|2022-06-24 13:33:30|158761|158671|158768.7|158678.7|158772.5|158682.5|158754.4|158664.4|34
1656077620000|2022-06-24 13:33:40|158769|158679|158758.8|158668.8|158769|158679|158758.8|158668.8|28
1656077630000|2022-06-24 13:33:50|158758|158668|158762.9|158672.9|158762.9|158672.9|158756.8|158666.8|27
1656077640000|2022-06-24 13:34:00|158763|158673|158755.4|158665.4|158765.2|158675.2|158753.7|158663.7|36
1656077650000|2022-06-24 13:34:10|158758.1|158668.1|158760.8|158670.8|158768.1|158678.1|158758|158668|24
1656077660000|2022-06-24 13:34:20|158760.7|158670.7|158763.5|158673.5|158771.2|158681.2|158759.6|158669.6|29
1656077670000|2022-06-24 13:34:30|158767.5|158677.5|158763.2|158673.2|158767.5|158677.5|158760.5|158670.5|26
1656077680000|2022-06-24 13:34:40|158763.6|158673.6|158767|158677|158767|158677|158760.7|158670.7|24
1656077690000|2022-06-24 13:34:50|158767.4|158677.4|158767.6|158677.6|158782.1|158692.1|158766.8|158676.8|29
1656077700000|2022-06-24 13:35:00|158767.4|158677.4|158767.8|158677.8|158768.4|158678.4|158762.6|158672.6|36
1656077710000|2022-06-24 13:35:10|158767|158677|158776.4|158686.4|158777.7|158687.7|158766.9|158676.9|30
1656077720000|2022-06-24 13:35:20|158776.3|158686.3|158775.6|158685.6|158779.8|158689.8|158769.8|158679.8|33
1656077730000|2022-06-24 13:35:30|158775.4|158685.4|158772.6|158682.6|158775.4|158685.4|158771.1|158681.1|28
1656077740000|2022-06-24 13:35:40|158768.1|158678.1|158765.2|158675.2|158776.8|158686.8|158761.4|158671.4|36
1656077750000|2022-06-24 13:35:50|158763.5|158673.5|158767|158677|158774.2|158684.2|158763.1|158673.1|32
1656077760000|2022-06-24 13:36:00|158765.5|158675.5|158773.8|158683.8|158773.8|158683.8|158764|158674|24
1656077770000|2022-06-24 13:36:10|158776.4|158686.4|158779.7|158689.7|158781.9|158691.9|158774.6|158684.6|33
1656077780000|2022-06-24 13:36:20|158781.2|158691.2|158779.7|158689.7|158784.9|158694.9|158779.7|158689.7|25
1656077790000|2022-06-24 13:36:30|158779.6|158689.6|158781.1|158691.1|158781.1|158691.1|158773.6|158683.6|33
1656077800000|2022-06-24 13:36:40|158780.5|158690.5|158841.6|158751.6|158850.8|158760.8|158780.5|158690.5|39
1656077810000|2022-06-24 13:36:50|158846|158756|158830.1|158740.1|158846|158756|158818.3|158728.3|33
1656077820000|2022-06-24 13:37:00|158830.8|158740.8|158839|158749|158839|158749|158827.8|158737.8|37
1656077830000|2022-06-24 13:37:10|158842.8|158752.8|158856.6|158766.6|158859.7|158769.7|158842.8|158752.8|35
1656077840000|2022-06-24 13:37:20|158856.2|158766.2|158852.3|158762.3|158857.1|158767.1|158849.5|158759.5|18
1656077850000|2022-06-24 13:37:30|158852.2|158762.2|158836.1|158746.1|158855.9|158765.9|158833.2|158743.2|33
1656077860000|2022-06-24 13:37:40|158834.7|158744.7|158835.4|158745.4|158837.9|158747.9|158829.1|158739.1|37
1656077870000|2022-06-24 13:37:50|158836.6|158746.6|158827.8|158737.8|158836.6|158746.6|158826.5|158736.5|29
1656077880000|2022-06-24 13:38:00|158829.6|158739.6|158833.1|158743.1|158836.1|158746.1|158822.2|158732.2|34
1656077890000|2022-06-24 13:38:10|158837.7|158747.7|158834|158744|158842.3|158752.3|158834|158744|31
1656077900000|2022-06-24 13:38:20|158836|158746|158846.4|158756.4|158846.8|158756.8|158834.5|158744.5|37
1656077910000|2022-06-24 13:38:30|158843.5|158753.5|158854.2|158764.2|158862.1|158772.1|158832.4|158742.4|31
1656077920000|2022-06-24 13:38:40|158855.8|158765.8|158857.9|158767.9|158860.1|158770.1|158855.8|158765.8|20
1656077930000|2022-06-24 13:38:50|158856.9|158766.9|158863.3|158773.3|158863.4|158773.4|158856.9|158766.9|22
1656077940000|2022-06-24 13:39:00|158865.3|158775.3|158900.1|158810.1|158900.9|158810.9|158861.8|158771.8|27
1656077950000|2022-06-24 13:39:10|158898.1|158808.1|158838.7|158748.7|158903.2|158813.2|158838.7|158748.7|39
1656077960000|2022-06-24 13:39:20|158838.5|158748.5|158813.9|158723.9|158841.1|158751.1|158809.3|158719.3|36
1656077970000|2022-06-24 13:39:30|158813.7|158723.7|158822.1|158732.1|158822.1|158732.1|158813.1|158723.1|38
1656077980000|2022-06-24 13:39:40|158820.9|158730.9|158824.5|158734.5|158830.6|158740.6|158820.9|158730.9|38
1656077990000|2022-06-24 13:39:50|158824.7|158734.7|158819|158729|158825.2|158735.2|158816|158726|38
1656078000000|2022-06-24 13:40:00|158817.8|158727.8|158832.9|158742.9|158836.1|158746.1|158817.8|158727.8|40
1656078010000|2022-06-24 13:40:10|158834.7|158744.7|158849.4|158759.4|158856.3|158766.3|158833.2|158743.2|34
1656078020000|2022-06-24 13:40:20|158848.7|158758.7|158883.7|158793.7|158914.1|158824.1|158848.7|158758.7|39
1656078030000|2022-06-24 13:40:30|158884.6|158794.6|158839.2|158749.2|158884.6|158794.6|158838.3|158748.3|38
1656078040000|2022-06-24 13:40:40|158839.7|158749.7|158832.6|158742.6|158842.3|158752.3|158815.9|158725.9|39
1656078050000|2022-06-24 13:40:50|158833.1|158743.1|158834.5|158744.5|158844.6|158754.6|158832.8|158742.8|36
1656078060000|2022-06-24 13:41:00|158834.8|158744.8|158817.8|158727.8|158836.1|158746.1|158800.3|158710.3|37
1656078070000|2022-06-24 13:41:10|158817.3|158727.3|158798.6|158708.6|158818.2|158728.2|158796.8|158706.8|39
1656078080000|2022-06-24 13:41:20|158801.4|158711.4|158806.1|158716.1|158813.8|158723.8|158799.9|158709.9|37
1656078090000|2022-06-24 13:41:30|158807.1|158717.1|158767.3|158677.3|158809.5|158719.5|158767.3|158677.3|37
1656078100000|2022-06-24 13:41:40|158768.1|158678.1|158732.2|158642.2|158768.1|158678.1|158727.4|158637.4|40
1656078110000|2022-06-24 13:41:50|158730.8|158640.8|158709|158619|158733.3|158643.3|158703.4|158613.4|32
1656078120000|2022-06-24 13:42:00|158710|158620|158715.2|158625.2|158726.3|158636.3|158710|158620|27
1656078130000|2022-06-24 13:42:10|158715.4|158625.4|158724.5|158634.5|158726|158636|158712.3|158622.3|26
1656078140000|2022-06-24 13:42:20|158725.1|158635.1|158731.3|158641.3|158750.9|158660.9|158722|158632|38
1656078150000|2022-06-24 13:42:30|158726.8|158636.8|158722.5|158632.5|158731.1|158641.1|158721.4|158631.4|31
1656078160000|2022-06-24 13:42:40|158723|158633|158722.7|158632.7|158731.6|158641.6|158722|158632|39
1656078170000|2022-06-24 13:42:50|158726.7|158636.7|158725.5|158635.5|158727.3|158637.3|158719.7|158629.7|33
1656078180000|2022-06-24 13:43:00|158725.4|158635.4|158720.5|158630.5|158725.8|158635.8|158714.4|158624.4|36
1656078190000|2022-06-24 13:43:10|158719.8|158629.8|158707.8|158617.8|158721.9|158631.9|158704.4|158614.4|35
1656078200000|2022-06-24 13:43:20|158708.7|158618.7|158737.5|158647.5|158737.5|158647.5|158706.5|158616.5|27
1656078210000|2022-06-24 13:43:30|158736.3|158646.3|158745.1|158655.1|158759.8|158669.8|158734.8|158644.8|35
1656078220000|2022-06-24 13:43:40|158746.2|158656.2|158764.9|158674.9|158768.7|158678.7|158744.8|158654.8|39
1656078230000|2022-06-24 13:43:50|158763.8|158673.8|158754|158664|158765.2|158675.2|158749.8|158659.8|28
1656078240000|2022-06-24 13:44:00|158755.7|158665.7|158744.2|158654.2|158758.3|158668.3|158740.2|158650.2|33
1656078250000|2022-06-24 13:44:10|158748.2|158658.2|158747.2|158657.2|158761.9|158671.9|158741.3|158651.3|31
1656078260000|2022-06-24 13:44:20|158745.1|158655.1|158759.9|158669.9|158766.2|158676.2|158732.2|158642.2|35
1656078270000|2022-06-24 13:44:30|158759|158669|158765.7|158675.7|158766.8|158676.8|158750.3|158660.3|36
1656078280000|2022-06-24 13:44:40|158762|158672|158766.7|158676.7|158773.1|158683.1|158747.8|158657.8|37
1656078290000|2022-06-24 13:44:50|158768.6|158678.6|158799.5|158709.5|158807.3|158717.3|158763|158673|38
1656078300000|2022-06-24 13:45:00|158807.5|158717.5|158813|158723|158818.9|158728.9|158807.5|158717.5|33
1656078310000|2022-06-24 13:45:10|158812.7|158722.7|158782.3|158692.3|158821.9|158731.9|158775.9|158685.9|31
1656078320000|2022-06-24 13:45:20|158785.7|158695.7|158780.7|158690.7|158785.7|158695.7|158777.1|158687.1|30
1656078330000|2022-06-24 13:45:30|158778.4|158688.4|158778.3|158688.3|158781.9|158691.9|158775.7|158685.7|29
1656078340000|2022-06-24 13:45:40|158779.4|158689.4|158775.4|158685.4|158781.2|158691.2|158775.4|158685.4|18
1656078350000|2022-06-24 13:45:50|158775|158685|158780.6|158690.6|158782.1|158692.1|158773.5|158683.5|21
1656078360000|2022-06-24 13:46:00|158781.2|158691.2|158780.2|158690.2|158781.5|158691.5|158779.2|158689.2|20
1656078370000|2022-06-24 13:46:10|158780.7|158690.7|158779.2|158689.2|158783.5|158693.5|158777|158687|24
1656078380000|2022-06-24 13:46:20|158778.6|158688.6|158773.7|158683.7|158778.6|158688.6|158773.4|158683.4|24
1656078390000|2022-06-24 13:46:30|158772.6|158682.6|158825.9|158735.9|158830.2|158740.2|158772.2|158682.2|29
1656078400000|2022-06-24 13:46:40|158828.8|158738.8|158840.6|158750.6|158840.8|158750.8|158823.1|158733.1|37
1656078410000|2022-06-24 13:46:50|158841.1|158751.1|158844.2|158754.2|158864.6|158774.6|158840.7|158750.7|37
1656078420000|2022-06-24 13:47:00|158844|158754|158863.3|158773.3|158864.3|158774.3|158842.9|158752.9|32
1656078430000|2022-06-24 13:47:10|158862.9|158772.9|158890.8|158800.8|158890.8|158800.8|158853.4|158763.4|34
1656078440000|2022-06-24 13:47:20|158892.6|158802.6|158913.8|158823.8|158916.4|158826.4|158892.6|158802.6|36
1656078450000|2022-06-24 13:47:30|158916.9|158826.9|158891.1|158801.1|158922.2|158832.2|158891.1|158801.1|38
1656078460000|2022-06-24 13:47:40|158889.8|158799.8|158881.6|158791.6|158891.2|158801.2|158875|158785|34
1656078470000|2022-06-24 13:47:50|158881.3|158791.3|158889.3|158799.3|158893.9|158803.9|158878.3|158788.3|29
1656078480000|2022-06-24 13:48:00|158891|158801|158851.1|158761.1|158891|158801|158846.8|158756.8|37
1656078490000|2022-06-24 13:48:10|158852.1|158762.1|158818.5|158728.5|158856.2|158766.2|158818.5|158728.5|34
1656078500000|2022-06-24 13:48:20|158819|158729|158829.1|158739.1|158829.1|158739.1|158799.3|158709.3|32
1656078510000|2022-06-24 13:48:30|158828.5|158738.5|158802.2|158712.2|158828.8|158738.8|158802.2|158712.2|26
1656078520000|2022-06-24 13:48:40|158800.7|158710.7|158820.5|158730.5|158824.6|158734.6|158798.6|158708.6|39
1656078530000|2022-06-24 13:48:50|158820.8|158730.8|158812.6|158722.6|158859.2|158769.2|158812.6|158722.6|38
1656078540000|2022-06-24 13:49:00|158803.2|158713.2|158790.6|158700.6|158817.7|158727.7|158787.6|158697.6|39
1656078550000|2022-06-24 13:49:10|158786.2|158696.2|158798.2|158708.2|158799.4|158709.4|158786.2|158696.2|33
1656078560000|2022-06-24 13:49:20|158795.6|158705.6|158791.1|158701.1|158797.5|158707.5|158789.7|158699.7|38
1656078570000|2022-06-24 13:49:30|158790.6|158700.6|158784.2|158694.2|158791.6|158701.6|158783|158693|26
1656078580000|2022-06-24 13:49:40|158783.8|158693.8|158783.9|158693.9|158792|158702|158782.8|158692.8|33
1656078590000|2022-06-24 13:49:50|158784.2|158694.2|158786|158696|158790.6|158700.6|158782.4|158692.4|31
1656078600000|2022-06-24 13:50:00|158785|158695|158791|158701|158792.5|158702.5|158784.5|158694.5|28
1656078610000|2022-06-24 13:50:10|158793.1|158703.1|158789.3|158699.3|158801.7|158711.7|158784.2|158694.2|33
1656078620000|2022-06-24 13:50:20|158790.8|158700.8|158789.6|158699.6|158791.5|158701.5|158787.5|158697.5|22
1656078630000|2022-06-24 13:50:30|158789.7|158699.7|158775.4|158685.4|158792.8|158702.8|158774.8|158684.8|34
1656078640000|2022-06-24 13:50:40|158777.4|158687.4|158773.2|158683.2|158778.7|158688.7|158772.4|158682.4|28
1656078650000|2022-06-24 13:50:50|158771.6|158681.6|158781.7|158691.7|158782.6|158692.6|158771.6|158681.6|31
1656078660000|2022-06-24 13:51:00|158781.9|158691.9|158817|158727|158824.6|158734.6|158780.6|158690.6|29
1656078670000|2022-06-24 13:51:10|158815.4|158725.4|158780.6|158690.6|158815.4|158725.4|158780.6|158690.6|31
1656078680000|2022-06-24 13:51:20|158779.3|158689.3|158825|158735|158825|158735|158779.3|158689.3|33
1656078690000|2022-06-24 13:51:30|158827.9|158737.9|158807|158717|158829.7|158739.7|158803.1|158713.1|34
1656078700000|2022-06-24 13:51:40|158807.1|158717.1|158810.8|158720.8|158816.9|158726.9|158804.9|158714.9|30
1656078710000|2022-06-24 13:51:50|158808.7|158718.7|158770.6|158680.6|158809.9|158719.9|158769.8|158679.8|37
1656078720000|2022-06-24 13:52:00|158769.8|158679.8|158713.1|158623.1|158769.8|158679.8|158707.9|158617.9|34
1656078730000|2022-06-24 13:52:10|158710.4|158620.4|158684.8|158594.8|158710.4|158620.4|158677.6|158587.6|29
1656078740000|2022-06-24 13:52:20|158681.9|158591.9|158682.9|158592.9|158684.6|158594.6|158680.3|158590.3|22
1656078750000|2022-06-24 13:52:30|158681.9|158591.9|158641.4|158551.4|158682.4|158592.4|158627.8|158537.8|37
1656078760000|2022-06-24 13:52:40|158644.3|158554.3|158661.2|158571.2|158663|158573|158644.3|158554.3|36
1656078770000|2022-06-24 13:52:50|158660.6|158570.6|158653.2|158563.2|158665.7|158575.7|158653.2|158563.2|32
1656078780000|2022-06-24 13:53:00|158655.1|158565.1|158659.9|158569.9|158659.9|158569.9|158641.5|158551.5|33
1656078790000|2022-06-24 13:53:10|158661.3|158571.3|158677.7|158587.7|158679.8|158589.8|158650.4|158560.4|40
1656078800000|2022-06-24 13:53:20|158677.8|158587.8|158677|158587|158679.5|158589.5|158673.8|158583.8|38
1656078810000|2022-06-24 13:53:30|158680.4|158590.4|158660.1|158570.1|158680.7|158590.7|158656.5|158566.5|36
1656078820000|2022-06-24 13:53:40|158661.6|158571.6|158648.8|158558.8|158664.4|158574.4|158648.8|158558.8|28
1656078830000|2022-06-24 13:53:50|158649.9|158559.9|158660.7|158570.7|158662|158572|158646.1|158556.1|36
1656078840000|2022-06-24 13:54:00|158659|158569|158649.6|158559.6|158661.6|158571.6|158646.6|158556.6|33
1656078850000|2022-06-24 13:54:10|158648.9|158558.9|158673|158583|158674.3|158584.3|158648.9|158558.9|32
1656078860000|2022-06-24 13:54:20|158669|158579|158689.1|158599.1|158712.5|158622.5|158669|158579|37
1656078870000|2022-06-24 13:54:30|158686.9|158596.9|158683.5|158593.5|158690.7|158600.7|158653.1|158563.1|37
1656078880000|2022-06-24 13:54:40|158682.6|158592.6|158703.4|158613.4|158704.6|158614.6|158682.6|158592.6|29
1656078890000|2022-06-24 13:54:50|158701.3|158611.3|158724.1|158634.1|158726.3|158636.3|158701.3|158611.3|27
1656078900000|2022-06-24 13:55:00|158725|158635|158753.1|158663.1|158753.1|158663.1|158721.2|158631.2|31
1656078910000|2022-06-24 13:55:10|158760.3|158670.3|158733.4|158643.4|158773|158683|158724.2|158634.2|39
1656078920000|2022-06-24 13:55:20|158735.3|158645.3|158784.1|158694.1|158784.1|158694.1|158725.6|158635.6|35
1656078930000|2022-06-24 13:55:30|158788.7|158698.7|158789.9|158699.9|158813.1|158723.1|158781|158691|36
1656078940000|2022-06-24 13:55:40|158789.3|158699.3|158795.4|158705.4|158814.2|158724.2|158779.9|158689.9|37
1656078950000|2022-06-24 13:55:50|158794|158704|158748.6|158658.6|158803|158713|158748.6|158658.6|38
1656078960000|2022-06-24 13:56:00|158738.8|158648.8|158771.4|158681.4|158775.8|158685.8|158735.6|158645.6|37
1656078970000|2022-06-24 13:56:10|158772.3|158682.3|158808.1|158718.1|158808.7|158718.7|158769.5|158679.5|29
1656078980000|2022-06-24 13:56:20|158806.9|158716.9|158803.5|158713.5|158810.4|158720.4|158803.5|158713.5|32
1656078990000|2022-06-24 13:56:30|158802.3|158712.3|158784.4|158694.4|158806.3|158716.3|158784.4|158694.4|34
1656079000000|2022-06-24 13:56:40|158789.7|158699.7|158790.7|158700.7|158793.5|158703.5|158779.2|158689.2|35
1656079010000|2022-06-24 13:56:50|158790|158700|158806.1|158716.1|158806.1|158716.1|158786|158696|38
1656079020000|2022-06-24 13:57:00|158805.8|158715.8|158802.3|158712.3|158807.8|158717.8|158797.1|158707.1|34
1656079030000|2022-06-24 13:57:10|158803.8|158713.8|158786.6|158696.6|158804.4|158714.4|158779.1|158689.1|34
1656079040000|2022-06-24 13:57:20|158785.6|158695.6|158796|158706|158796|158706|158777|158687|33
1656079050000|2022-06-24 13:57:30|158786.5|158696.5|158777.5|158687.5|158801.3|158711.3|158753.6|158663.6|37
1656079060000|2022-06-24 13:57:40|158776|158686|158786.7|158696.7|158788.4|158698.4|158776|158686|32
1656079070000|2022-06-24 13:57:50|158786.4|158696.4|158783.8|158693.8|158786.4|158696.4|158765.4|158675.4|29
1656079080000|2022-06-24 13:58:00|158784.4|158694.4|158782.6|158692.6|158790.3|158700.3|158778.2|158688.2|38
1656079090000|2022-06-24 13:58:10|158794.9|158704.9|158794.3|158704.3|158803|158713|158789|158699|34
1656079100000|2022-06-24 13:58:20|158792.6|158702.6|158795.9|158705.9|158814.1|158724.1|158784.1|158694.1|40
1656079110000|2022-06-24 13:58:30|158794.1|158704.1|158825.1|158735.1|158825.1|158735.1|158782.1|158692.1|39
1656079120000|2022-06-24 13:58:40|158820.3|158730.3|158827.2|158737.2|158835.8|158745.8|158820.3|158730.3|34
1656079130000|2022-06-24 13:58:50|158830.7|158740.7|158820.5|158730.5|158831.9|158741.9|158818.2|158728.2|27
1656079140000|2022-06-24 13:59:00|158824.8|158734.8|158803.1|158713.1|158824.8|158734.8|158802.2|158712.2|34
1656079150000|2022-06-24 13:59:10|158800.7|158710.7|158823.4|158733.4|158827.4|158737.4|158800|158710|35
1656079160000|2022-06-24 13:59:20|158820.7|158730.7|158817.9|158727.9|158828|158738|158815.5|158725.5|38
1656079170000|2022-06-24 13:59:30|158815.7|158725.7|158812.6|158722.6|158823.7|158733.7|158812.6|158722.6|36
1656079180000|2022-06-24 13:59:40|158817|158727|158814.4|158724.4|158819.9|158729.9|158811.5|158721.5|35
1656079190000|2022-06-24 13:59:50|158836.4|158706.4|158829.6|158699.6|158852.3|158722.3|158829.6|158699.6|38
1656079200000|2022-06-24 14:00:00|158813.2|158683.2|158726.1|158517.2|158813.2|158683.2|158676|158513.7|39
1656079210000|2022-06-24 14:00:10|158699.2|158569.2|158670.6|158540.6|158742|158578.2|158637.8|158537.2|39
1656079220000|2022-06-24 14:00:20|158651.2|158561.2|158685.8|158555.8|158697.1|158576.1|158648.9|158536.5|40
1656079230000|2022-06-24 14:00:30|158692.3|158562.3|158676.5|158586.5|158713.6|158594.7|158652.4|158553.4|40
1656079240000|2022-06-24 14:00:40|158665.2|158575.2|158665.4|158575.4|158686.5|158596.5|158662.7|158572.7|39
1656079250000|2022-06-24 14:00:50|158671.6|158581.6|158602|158512|158671.6|158581.6|158591.9|158501.9|39
1656079260000|2022-06-24 14:01:00|158605|158515|158447.6|158317.6|158605|158515|158425.7|158317.6|39
1656079270000|2022-06-24 14:01:10|158453.9|158323.9|158167.3|158037.3|158458.2|158328.2|158167.3|158000.9|40
1656079280000|2022-06-24 14:01:20|158157.8|158027.8|158108.5|157978.5|158194.2|158027.8|158095|157965|40
1656079290000|2022-06-24 14:01:30|158107.4|157977.4|158151.7|158021.7|158166.8|158036.8|158084.5|157954.5|40
1656079300000|2022-06-24 14:01:40|158151.4|158021.4|158283.8|158153.8|158444.6|158244.3|158151.4|158021.4|39
1656079310000|2022-06-24 14:01:50|158295.5|158165.5|158318.9|158188.9|158321.1|158209.5|158287.6|158157.6|39
1656079320000|2022-06-24 14:02:00|158317.9|158187.9|158279.7|158189.7|158320.5|158198.7|158266.4|158174.3|38
1656079330000|2022-06-24 14:02:10|158283.3|158193.3|158307.6|158177.6|158313.6|158223.6|158282.7|158152.7|39
1656079340000|2022-06-24 14:02:20|158304.2|158174.2|158299.1|158169.1|158357.5|158227.5|158288|158158|38
1656079350000|2022-06-24 14:02:30|158292.8|158162.8|158240.6|158150.6|158293.9|158163.9|158234.9|158130|36
1656079360000|2022-06-24 14:02:40|158276.4|158146.4|158290.6|158160.6|158302.1|158172.1|158276.1|158146.1|40
1656079370000|2022-06-24 14:02:50|158294.3|158164.3|158244.7|158154.7|158294.3|158167.9|158232.7|158130|34
1656079380000|2022-06-24 14:03:00|158245.2|158155.2|158232.3|158142.3|158256.7|158160.4|158230.1|158126.7|39
1656079390000|2022-06-24 14:03:10|158231.8|158141.8|158236.8|158146.8|158242.8|158152.8|158221.8|158131.8|39
1656079400000|2022-06-24 14:03:20|158234.4|158144.4|158232.7|158142.7|158268.5|158178.5|158231.2|158141.2|38
1656079410000|2022-06-24 14:03:30|158233.7|158143.7|158219.9|158129.9|158238.9|158148.9|158209.7|158119.7|40
1656079420000|2022-06-24 14:03:40|158227|158137|158228.6|158138.6|158235|158145|158222.8|158132.8|39
1656079430000|2022-06-24 14:03:50|158215|158125|158254.9|158164.9|158254.9|158164.9|158190.4|158100.4|37
1656079440000|2022-06-24 14:04:00|158278.2|158188.2|158258|158168|158280.4|158190.4|158236.1|158146.1|40
1656079450000|2022-06-24 14:04:10|158259.8|158169.8|158271.3|158181.3|158335.4|158245.4|158246.6|158156.6|39
1656079460000|2022-06-24 14:04:20|158261.3|158171.3|158206.3|158116.3|158264.1|158174.1|158203.8|158113.8|40
1656079470000|2022-06-24 14:04:30|158211.7|158121.7|158193.9|158103.9|158223.4|158133.4|158166.9|158075.1|40
1656079480000|2022-06-24 14:04:40|158203.4|158073.4|158209.7|158119.7|158224.3|158134.3|158184.4|158073.4|40
1656079490000|2022-06-24 14:04:50|158208.9|158118.9|158249.7|158159.7|158275.1|158177.1|158204.4|158114.4|39
1656079500000|2022-06-24 14:05:00|158253.1|158163.1|158251.4|158161.4|158271.6|158181.6|158231.1|158123.1|40
1656079510000|2022-06-24 14:05:10|158250.7|158160.7|158277.3|158187.3|158277.3|158187.3|158200.6|158110.6|40
1656079520000|2022-06-24 14:05:20|158276.8|158186.8|158276.4|158186.4|158282.2|158192.2|158271|158181|29
1656079530000|2022-06-24 14:05:30|158276.2|158186.2|158276.7|158186.7|158290.2|158200.2|158263.3|158173.3|35
1656079540000|2022-06-24 14:05:40|158283.4|158193.4|158326.8|158236.8|158338.7|158248.7|158278.1|158188.1|35
1656079550000|2022-06-24 14:05:50|158326.1|158236.1|158295.2|158205.2|158328|158238|158282.7|158192.7|38
1656079560000|2022-06-24 14:06:00|158297.4|158207.4|158278.8|158188.8|158325.4|158235.4|158277.7|158187.7|40
1656079570000|2022-06-24 14:06:10|158268.6|158178.6|158335.2|158245.2|158336.7|158246.7|158264|158174|40
1656079580000|2022-06-24 14:06:20|158340.4|158250.4|158398.7|158308.7|158409.4|158319.4|158334.4|158244.4|39
1656079590000|2022-06-24 14:06:30|158399|158309|158409.5|158319.5|158411.9|158321.9|158397.1|158307.1|37
1656079600000|2022-06-24 14:06:40|158388.6|158298.6|158395.7|158305.7|158415.9|158325.9|158387.1|158297.1|40
1656079610000|2022-06-24 14:06:50|158372.8|158282.8|158352|158262|158391.9|158301.9|158352|158262|37
1656079620000|2022-06-24 14:07:00|158345|158255|158300.1|158210.1|158371.3|158281.3|158290.9|158200.9|40
1656079630000|2022-06-24 14:07:10|158304.5|158214.5|158288.3|158198.3|158304.5|158214.5|158232|158142|40
1656079640000|2022-06-24 14:07:20|158295.6|158205.6|158331.2|158241.2|158331.2|158241.2|158288.3|158198.3|39
1656079650000|2022-06-24 14:07:30|158329.3|158239.3|158284.2|158194.2|158331.5|158241.5|158256.1|158166.1|39
1656079660000|2022-06-24 14:07:40|158283.3|158193.3|158275.6|158185.6|158288.3|158198.3|158269.2|158179.2|38
1656079670000|2022-06-24 14:07:50|158269.7|158179.7|158309.7|158219.7|158311.7|158221.7|158269.7|158179.7|39
1656079680000|2022-06-24 14:08:00|158313.2|158223.2|158295.9|158205.9|158313.2|158223.2|158281.7|158191.7|38
1656079690000|2022-06-24 14:08:10|158298|158208|158304.4|158214.4|158305.4|158215.4|158267.9|158177.9|36
1656079700000|2022-06-24 14:08:20|158297.3|158207.3|158310.9|158220.9|158310.9|158220.9|158297.3|158207.3|36
1656079710000|2022-06-24 14:08:30|158309.1|158219.1|158281.3|158191.3|158313.7|158223.7|158273.1|158183.1|37
1656079720000|2022-06-24 14:08:40|158281|158191|158208.3|158118.3|158281|158191|158208.3|158118.3|38
1656079730000|2022-06-24 14:08:50|158205.7|158115.7|158207.4|158117.4|158210.9|158120.9|158194.2|158104.2|40
1656079740000|2022-06-24 14:09:00|158207.6|158117.6|158174.2|158084.2|158214.7|158124.7|158167.5|158077.5|37
1656079750000|2022-06-24 14:09:10|158174.4|158084.4|158156.7|158066.7|158223.1|158133.1|158156.7|158066.7|39
1656079760000|2022-06-24 14:09:20|158159.2|158069.2|158204.5|158114.5|158215.9|158125.9|158159.2|158069.2|39
1656079770000|2022-06-24 14:09:30|158207.4|158117.4|158222.3|158132.3|158223.5|158133.5|158188.6|158098.6|36
1656079780000|2022-06-24 14:09:40|158223.5|158133.5|158202.6|158112.6|158229.5|158139.5|158202.6|158112.6|37
1656079790000|2022-06-24 14:09:50|158178.2|158088.2|158172.3|158082.3|158180.7|158090.7|158167.9|158077.9|37
1656079800000|2022-06-24 14:10:00|158171.9|158081.9|158222.5|158132.5|158224.5|158134.5|158171.9|158081.9|39
1656079810000|2022-06-24 14:10:10|158224.8|158134.8|158226.2|158136.2|158237.5|158147.5|158219.5|158129.5|38
1656079820000|2022-06-24 14:10:20|158227|158137|158235.6|158145.6|158237|158147|158226.9|158136.9|35
1656079830000|2022-06-24 14:10:30|158268.8|158178.8|158282.5|158192.5|158335|158245|158268.8|158178.8|37
1656079840000|2022-06-24 14:10:40|158283|158193|158243.7|158153.7|158284.2|158194.2|158243.7|158153.7|39
1656079850000|2022-06-24 14:10:50|158243.8|158153.8|158215.1|158125.1|158243.8|158153.8|158195.6|158105.6|39
1656079860000|2022-06-24 14:11:00|158217.7|158127.7|158241.9|158151.9|158272.3|158182.3|158216.6|158126.6|39
1656079870000|2022-06-24 14:11:10|158251.6|158161.6|158219.6|158129.6|158275.6|158185.6|158218.4|158128.4|39
1656079880000|2022-06-24 14:11:20|158220.3|158130.3|158274.5|158184.5|158281.2|158191.2|158220.3|158130.3|39
1656079890000|2022-06-24 14:11:30|158271.9|158181.9|158274.5|158184.5|158278.6|158188.6|158267.5|158177.5|39
1656079900000|2022-06-24 14:11:40|158274.6|158184.6|158244.7|158154.7|158282.2|158192.2|158240.8|158150.8|36
1656079910000|2022-06-24 14:11:50|158245.7|158155.7|158275.2|158185.2|158275.9|158185.9|158245.7|158155.7|40
1656079920000|2022-06-24 14:12:00|158277.3|158187.3|158261.8|158171.8|158281.4|158191.4|158254.9|158164.9|40
1656079930000|2022-06-24 14:12:10|158266|158176|158246.8|158156.8|158277.9|158187.9|158244.3|158154.3|36
1656079940000|2022-06-24 14:12:20|158255|158165|158252.8|158162.8|158272.6|158182.6|158244.5|158154.5|38
1656079950000|2022-06-24 14:12:30|158253.2|158163.2|158272.2|158182.2|158272.2|158182.2|158252.6|158162.6|38
1656079960000|2022-06-24 14:12:40|158270.8|158180.8|158287.8|158197.8|158303.5|158213.5|158248.1|158158.1|40
1656079970000|2022-06-24 14:12:50|158287.1|158197.1|158205.9|158115.9|158295.9|158205.9|158205.9|158115.9|39
1656079980000|2022-06-24 14:13:00|158210.2|158120.2|158211.9|158121.9|158221.6|158131.6|158185.5|158095.5|40
1656079990000|2022-06-24 14:13:10|158211|158121|158174.6|158084.6|158211|158121|158170.9|158080.9|40
1656080000000|2022-06-24 14:13:20|158174.2|158084.2|158194.5|158104.5|158202.5|158112.5|158169.4|158079.4|37
1656080010000|2022-06-24 14:13:30|158196.8|158106.8|158197.7|158107.7|158208.3|158118.3|158196.8|158106.8|34
1656080020000|2022-06-24 14:13:40|158199.4|158109.4|158200.6|158110.6|158205|158115|158196.8|158106.8|38
1656080030000|2022-06-24 14:13:50|158199|158109|158245.7|158155.7|158259.9|158169.9|158199|158109|40
1656080040000|2022-06-24 14:14:00|158243.2|158153.2|158276.4|158186.4|158280.6|158190.6|158233.4|158143.4|39
1656080050000|2022-06-24 14:14:10|158278.1|158188.1|158268.4|158178.4|158281.1|158191.1|158257.6|158167.6|40
1656080060000|2022-06-24 14:14:20|158268|158178|158177.1|158087.1|158268|158178|158176.5|158086.5|40
1656080070000|2022-06-24 14:14:30|158181|158091|158091.9|158001.9|158193.4|158103.4|158091.9|158001.9|38
1656080080000|2022-06-24 14:14:40|158111|158021|158049.8|157959.8|158118.7|158028.7|158043.5|157953.5|40
1656080090000|2022-06-24 14:14:50|158053.5|157963.5|158090.3|158000.3|158095.8|158005.8|158050.3|157960.3|39
1656080100000|2022-06-24 14:15:00|158087.7|157997.7|158085.5|157995.5|158094.2|158004.2|158081.4|157991.4|39
1656080110000|2022-06-24 14:15:10|158084.4|157994.4|158042.3|157912.3|158101.4|158011.4|158030.1|157900.1|40
1656080120000|2022-06-24 14:15:20|158041.4|157911.4|157936.1|157846.1|158041.4|157911.4|157933.7|157843.7|40
1656080130000|2022-06-24 14:15:30|157933.1|157843.1|157905.4|157775.4|157945.4|157855.4|157836.6|157742.2|40
1656080140000|2022-06-24 14:15:40|157905.9|157775.9|157899.3|157809.3|157924.6|157813.7|157897.4|157774.1|40
1656080150000|2022-06-24 14:15:50|157900.8|157810.8|157839.9|157749.9|157903.7|157813.7|157795.9|157705.9|40
1656080160000|2022-06-24 14:16:00|157832.6|157742.6|157866.9|157776.9|157868.1|157778.1|157821.1|157731.1|39
1656080170000|2022-06-24 14:16:10|157867.5|157777.5|157887.8|157797.8|157914.8|157824.8|157867.5|157777.5|38
1656080180000|2022-06-24 14:16:20|157886.9|157796.9|157890.6|157800.6|157915.5|157825.5|157886.9|157796.9|37
1656080190000|2022-06-24 14:16:30|157890.3|157800.3|157887.6|157797.6|157907.7|157810.6|157870.8|157761.6|39
1656080200000|2022-06-24 14:16:40|157895|157805|157888.1|157798.1|157898.7|157808.7|157824|157734|39
1656080210000|2022-06-24 14:16:50|157889.8|157799.8|157895.6|157805.6|157898.7|157808.7|157882.2|157792.2|35
1656080220000|2022-06-24 14:17:00|157863|157773|157846.6|157756.6|157863|157773|157828.1|157738.1|38
1656080230000|2022-06-24 14:17:10|157846|157756|157772.2|157642.2|157849.6|157759.6|157772.2|157642.2|39
1656080240000|2022-06-24 14:17:20|157775.9|157645.9|157757.8|157667.8|157776.8|157669.2|157744.7|157636.9|30
1656080250000|2022-06-24 14:17:30|157758.8|157668.8|157740.1|157650.1|157760.5|157670.5|157726.3|157636.3|37
1656080260000|2022-06-24 14:17:40|157743.3|157653.3|157784.8|157694.8|157784.8|157694.8|157736.3|157646.3|36
1656080270000|2022-06-24 14:17:50|157784.5|157694.5|157843|157753|157888.5|157798.5|157782.4|157692.4|38
1656080280000|2022-06-24 14:18:00|157843.1|157753.1|157853|157763|157892.6|157802.6|157838|157748|36
1656080290000|2022-06-24 14:18:10|157853.4|157763.4|157835.6|157745.6|157878.3|157788.3|157835.6|157745.6|40
1656080300000|2022-06-24 14:18:20|157832.8|157742.8|157812.8|157722.8|157835.7|157745.7|157783.4|157693.4|39
1656080310000|2022-06-24 14:18:30|157818.1|157728.1|157815.3|157725.3|157818.1|157728.1|157793.3|157703.3|39
1656080320000|2022-06-24 14:18:40|157816.1|157726.1|157837.2|157747.2|157852.4|157762.4|157815.8|157725.8|39
1656080330000|2022-06-24 14:18:50|157839|157749|157741.3|157651.3|157842.2|157752.2|157741.3|157651.3|39
1656080340000|2022-06-24 14:19:00|157741.5|157651.5|157762.8|157672.8|157766|157676|157740.2|157650.2|40
1656080350000|2022-06-24 14:19:10|157759.1|157669.1|157772.8|157682.8|157776.9|157686.9|157759.1|157669.1|40
1656080360000|2022-06-24 14:19:20|157766.5|157676.5|157786.5|157696.5|157786.5|157696.5|157761.8|157671.8|39
1656080370000|2022-06-24 14:19:30|157787.5|157697.5|157727.6|157637.6|157787.5|157697.5|157721.2|157631.2|40
1656080380000|2022-06-24 14:19:40|157726.2|157636.2|157739.8|157649.8|157749.3|157659.3|157718.7|157628.7|39
1656080390000|2022-06-24 14:19:50|157741.8|157651.8|157776.9|157686.9|157778.2|157688.2|157731.1|157641.1|35
1656080400000|2022-06-24 14:20:00|157777.5|157687.5|157680.7|157590.7|157777.5|157687.5|157673|157583|40
1656080410000|2022-06-24 14:20:10|157691.4|157601.4|157658|157568|157711.9|157621.9|157652.6|157562.6|39
1656080420000|2022-06-24 14:20:20|157658.6|157568.6|157622.4|157532.4|157662.2|157572.2|157614.3|157524.3|39
1656080430000|2022-06-24 14:20:30|157623.5|157533.5|157674.1|157584.1|157707.9|157617.9|157621.4|157531.4|38
1656080440000|2022-06-24 14:20:40|157672|157582|157655.8|157565.8|157682.6|157592.6|157646.6|157556.6|38
1656080450000|2022-06-24 14:20:50|157655.9|157565.9|157651.7|157561.7|157655.9|157565.9|157620.9|157530.9|40
1656080460000|2022-06-24 14:21:00|157651.2|157561.2|157711.1|157621.1|157760.3|157670.3|157651.2|157561.2|39
1656080470000|2022-06-24 14:21:10|157710.3|157620.3|157712.6|157622.6|157721.5|157631.5|157700.7|157610.7|40
1656080480000|2022-06-24 14:21:20|157712|157622|157707.3|157617.3|157717.8|157627.8|157705.9|157615.9|39
1656080490000|2022-06-24 14:21:30|157711.4|157621.4|157804.1|157714.1|157805.8|157715.8|157711.4|157621.4|38
1656080500000|2022-06-24 14:21:40|157804.2|157714.2|157707.6|157617.6|157804.3|157714.3|157686.3|157596.3|39
1656080510000|2022-06-24 14:21:50|157684.7|157594.7|157676.3|157586.3|157688.6|157598.6|157676.2|157586.2|40
1656080520000|2022-06-24 14:22:00|157676.1|157586.1|157685.1|157595.1|157690.9|157600.9|157658.9|157568.9|40
1656080530000|2022-06-24 14:22:10|157685.2|157595.2|157708.1|157618.1|157732.4|157642.4|157685.2|157595.2|40
1656080540000|2022-06-24 14:22:20|157703.6|157613.6|157803|157713|157803|157713|157703.6|157613.6|39
1656080550000|2022-06-24 14:22:30|157792.4|157702.4|157779.7|157689.7|157805.8|157715.8|157777.9|157687.9|37
1656080560000|2022-06-24 14:22:40|157780.3|157690.3|157798.4|157708.4|157809.7|157719.7|157778.4|157688.4|38
1656080570000|2022-06-24 14:22:50|157790.6|157700.6|157782.6|157692.6|157794.4|157704.4|157782.6|157692.6|31
1656080580000|2022-06-24 14:23:00|157782.1|157692.1|157820.3|157730.3|157822.7|157732.7|157781.9|157691.9|39
1656080590000|2022-06-24 14:23:10|157823.8|157733.8|157848.2|157758.2|157848.4|157758.4|157810.6|157720.6|36
1656080600000|2022-06-24 14:23:20|157847.8|157757.8|157822.8|157732.8|157848.8|157758.8|157804.7|157714.7|38
1656080610000|2022-06-24 14:23:30|157822|157732|157823.7|157733.7|157829.5|157739.5|157822|157732|28
1656080620000|2022-06-24 14:23:40|157823.3|157733.3|157818.5|157728.5|157824.9|157734.9|157815.6|157725.6|29
1656080630000|2022-06-24 14:23:50|157818.4|157728.4|157819.4|157729.4|157819.4|157729.4|157814.4|157724.4|30
1656080640000|2022-06-24 14:24:00|157819.7|157729.7|157817.4|157727.4|157821.3|157731.3|157817.4|157727.4|23
1656080650000|2022-06-24 14:24:10|157817.1|157727.1|157754.3|157664.3|157818.1|157728.1|157733.3|157643.3|38
1656080660000|2022-06-24 14:24:20|157749.4|157659.4|157757.5|157667.5|157808.9|157718.9|157749.4|157659.4|34
1656080670000|2022-06-24 14:24:30|157758.5|157668.5|157770.7|157680.7|157810.9|157720.9|157758.5|157668.5|37
1656080680000|2022-06-24 14:24:40|157774.3|157684.3|157801.4|157711.4|157806|157716|157759|157669|34
1656080690000|2022-06-24 14:24:50|157800.9|157710.9|157810.1|157720.1|157816.5|157726.5|157800.9|157710.9|31
1656080700000|2022-06-24 14:25:00|157813.1|157723.1|157811.4|157721.4|157815.6|157725.6|157807.1|157717.1|33
1656080710000|2022-06-24 14:25:10|157812.1|157722.1|157760.9|157670.9|157813.2|157723.2|157760.9|157670.9|26
1656080720000|2022-06-24 14:25:20|157762.9|157672.9|157760.7|157670.7|157767.5|157677.5|157758.5|157668.5|30
1656080730000|2022-06-24 14:25:30|157762|157672|157804.8|157714.8|157810.6|157720.6|157759.7|157669.7|30
1656080740000|2022-06-24 14:25:40|157807.5|157717.5|157856.6|157766.6|157857|157767|157804.5|157714.5|27
1656080750000|2022-06-24 14:25:50|157853.7|157763.7|157862.1|157772.1|157862.1|157772.1|157853.7|157763.7|31
1656080760000|2022-06-24 14:26:00|157861.6|157771.6|157856.1|157766.1|157862.2|157772.2|157855.1|157765.1|25
1656080770000|2022-06-24 14:26:10|157860.7|157770.7|157885.7|157795.7|157924.9|157821.1|157859.7|157769.7|33
1656080780000|2022-06-24 14:26:20|157891|157801|157895.4|157805.4|157898.5|157808.5|157886.3|157796.3|36
1656080790000|2022-06-24 14:26:30|157895.8|157805.8|157908.4|157818.4|157909|157819|157889|157799|32
1656080800000|2022-06-24 14:26:40|157910|157820|157967.8|157877.8|157967.8|157877.8|157910|157820|40
1656080810000|2022-06-24 14:26:50|157966.8|157876.8|157975.8|157885.8|157994.1|157904.1|157965.8|157875.8|36
1656080820000|2022-06-24 14:27:00|157967.8|157877.8|158012.7|157922.7|158013.6|157923.6|157967.8|157877.8|38
1656080830000|2022-06-24 14:27:10|158013.2|157923.2|158004|157914|158013.2|157923.2|157995.6|157905.6|38
1656080840000|2022-06-24 14:27:20|158003.2|157913.2|158009.9|157919.9|158013.7|157923.7|157993.5|157903.5|38
1656080850000|2022-06-24 14:27:30|158011.9|157921.9|158014.2|157924.2|158015.9|157925.9|158010.7|157920.7|32
1656080860000|2022-06-24 14:27:40|158012.2|157922.2|158006.4|157916.4|158012.2|157922.2|158005.8|157915.8|35
1656080870000|2022-06-24 14:27:50|158005.6|157915.6|157974.2|157884.2|158008.8|157918.8|157974.1|157884.1|39
1656080880000|2022-06-24 14:28:00|157975.7|157885.7|157960.2|157870.2|157976.3|157886.3|157958.4|157868.4|36
1656080890000|2022-06-24 14:28:10|157963.7|157873.7|157978.5|157888.5|157991.3|157901.3|157961.1|157871.1|40
1656080900000|2022-06-24 14:28:20|157975.3|157885.3|157970.9|157880.9|157978.3|157888.3|157966.7|157876.7|35
1656080910000|2022-06-24 14:28:30|157970.4|157880.4|157940.4|157850.4|157970.4|157880.4|157928.2|157838.2|37
1656080920000|2022-06-24 14:28:40|157941.1|157851.1|157964.9|157874.9|157964.9|157874.9|157940|157850|33
1656080930000|2022-06-24 14:28:50|157965.9|157875.9|157960.6|157870.6|157970.6|157880.6|157957.4|157867.4|37
1656080940000|2022-06-24 14:29:00|157961.6|157871.6|157960|157870|157967|157877|157959.5|157869.5|37
1656080950000|2022-06-24 14:29:10|157959.6|157869.6|157957.7|157867.7|157970.8|157880.8|157956.2|157866.2|34
1656080960000|2022-06-24 14:29:20|157956.7|157866.7|157959.7|157869.7|157960.6|157870.6|157953.7|157863.7|35
1656080970000|2022-06-24 14:29:30|157960|157870|157951.9|157861.9|157961.4|157871.4|157950.6|157860.6|36
1656080980000|2022-06-24 14:29:40|157949.7|157859.7|157952.8|157862.8|157956.9|157866.9|157949.4|157859.4|37
1656080990000|2022-06-24 14:29:50|157952.2|157862.2|157953|157863|157958.3|157868.3|157951.1|157861.1|33
1656081000000|2022-06-24 14:30:00|157953.5|157863.5|157947.4|157857.4|157953.5|157863.5|157942|157852|37
1656081010000|2022-06-24 14:30:10|157946.7|157856.7|157943.3|157853.3|157947.8|157857.8|157941.4|157851.4|37
1656081020000|2022-06-24 14:30:20|157943.2|157853.2|157953.2|157863.2|157961.9|157871.9|157942.4|157852.4|34
1656081030000|2022-06-24 14:30:30|157955.2|157865.2|157947.4|157857.4|157955.6|157865.6|157936.1|157846.1|38
1656081040000|2022-06-24 14:30:40|157949.6|157859.6|157961.2|157871.2|157964.8|157874.8|157949.6|157859.6|38
1656081050000|2022-06-24 14:30:50|157960.6|157870.6|157964.9|157874.9|157978.9|157888.9|157958.1|157868.1|35
1656081060000|2022-06-24 14:31:00|157962.9|157872.9|157979.8|157889.8|157979.8|157889.8|157955|157865|37
1656081070000|2022-06-24 14:31:10|157975.6|157885.6|157955.3|157865.3|157980.5|157890.5|157955.3|157865.3|35
1656081080000|2022-06-24 14:31:20|157954.2|157864.2|157883.5|157793.5|157954.3|157864.3|157883.2|157793.2|35
1656081090000|2022-06-24 14:31:30|157883.1|157793.1|157910.9|157820.9|157911.2|157821.2|157881.3|157791.3|36
1656081100000|2022-06-24 14:31:40|157909.8|157819.8|157971.5|157881.5|157974.6|157884.6|157909.8|157819.8|37
1656081110000|2022-06-24 14:31:50|157978.5|157888.5|158001.8|157911.8|158006.1|157916.1|157978.4|157888.4|33
1656081120000|2022-06-24 14:32:00|158001.9|157911.9|158016.9|157926.9|158039.4|157949.4|157994.8|157904.8|40
1656081130000|2022-06-24 14:32:10|158018.2|157928.2|158067.3|157977.3|158070.3|157980.3|158018.2|157928.2|40
1656081140000|2022-06-24 14:32:20|158066.2|157976.2|158054.1|157964.1|158083.6|157993.6|158047.3|157957.3|38
1656081150000|2022-06-24 14:32:30|158063.8|157973.8|158045.7|157955.7|158066.9|157976.9|158039.5|157949.5|33
1656081160000|2022-06-24 14:32:40|158043.5|157953.5|158078.8|157988.8|158078.8|157988.8|158039|157949|33
1656081170000|2022-06-24 14:32:50|158079.6|157989.6|158081.2|157991.2|158090.4|158000.4|158079.6|157989.6|34
1656081180000|2022-06-24 14:33:00|158080.7|157990.7|158061.7|157971.7|158081.2|157991.2|158057.1|157967.1|36
1656081190000|2022-06-24 14:33:10|158059.5|157969.5|158072.5|157982.5|158075.1|157985.1|158053.7|157963.7|40
1656081200000|2022-06-24 14:33:20|158073.8|157983.8|158077.9|157987.9|158082.8|157992.8|158067.1|157977.1|37
1656081210000|2022-06-24 14:33:30|158078|157988|158060.9|157970.9|158084.2|157994.2|158060.9|157970.9|40
1656081220000|2022-06-24 14:33:40|158061|157971|158065.1|157975.1|158070.6|157980.6|158056|157966|38
1656081230000|2022-06-24 14:33:50|158062.8|157972.8|158071.1|157981.1|158084.3|157994.3|158062.8|157972.8|36
1656081240000|2022-06-24 14:34:00|158072.7|157982.7|158103.6|158013.6|158104.8|158014.8|158071.5|157981.5|35
1656081250000|2022-06-24 14:34:10|158103.7|158013.7|158126.5|158036.5|158129.5|158039.5|158103.7|158013.7|34
1656081260000|2022-06-24 14:34:20|158124.1|158034.1|158121.2|158031.2|158125.5|158035.5|158118.9|158028.9|29
1656081270000|2022-06-24 14:34:30|158122.4|158032.4|158125.3|158035.3|158127.9|158037.9|158120.6|158030.6|22
1656081280000|2022-06-24 14:34:40|158124.7|158034.7|158179.8|158089.8|158179.8|158089.8|158124|158034|32
1656081290000|2022-06-24 14:34:50|158180.7|158090.7|158162.2|158072.2|158188.5|158098.5|158159.9|158069.9|39
1656081300000|2022-06-24 14:35:00|158163.9|158073.9|158173.7|158083.7|158173.7|158083.7|158136.3|158046.3|40
1656081310000|2022-06-24 14:35:10|158175.6|158085.6|158178.4|158088.4|158187.7|158097.7|158170.8|158080.8|35
1656081320000|2022-06-24 14:35:20|158178.3|158088.3|158136.5|158046.5|158179.1|158089.1|158102.1|158012.1|36
1656081330000|2022-06-24 14:35:30|158140.5|158050.5|158119.5|158029.5|158140.5|158050.5|158107.1|158017.1|39
1656081340000|2022-06-24 14:35:40|158114.8|158024.8|158107.4|158017.4|158127.1|158037.1|158105.7|158015.7|38
1656081350000|2022-06-24 14:35:50|158107.8|158017.8|158147.9|158057.9|158156.9|158066.9|158107.8|158017.8|40
1656081360000|2022-06-24 14:36:00|158142.5|158052.5|158135.6|158045.6|158142.5|158052.5|158102.4|158012.4|38
1656081370000|2022-06-24 14:36:10|158135.2|158045.2|158101.6|158011.6|158135.2|158045.2|158086.8|157996.8|39
1656081380000|2022-06-24 14:36:20|158100.9|158010.9|158089.4|157999.4|158122|158032|158080.4|157990.4|38
1656081390000|2022-06-24 14:36:30|158083.2|157993.2|158071.3|157981.3|158090.5|158000.5|158071.3|157981.3|36
1656081400000|2022-06-24 14:36:40|158071.4|157981.4|158027|157937|158071.7|157981.7|157988.7|157898.7|39
1656081410000|2022-06-24 14:36:50|158026.9|157936.9|158077.8|157987.8|158080|157990|158026.9|157936.9|40
1656081420000|2022-06-24 14:37:00|158083.8|157993.8|158130.3|158040.3|158149.4|158059.4|158045.1|157955.1|40
1656081430000|2022-06-24 14:37:10|158133.4|158043.4|158138.3|158048.3|158159.4|158069.4|158133.4|158043.4|40
1656081440000|2022-06-24 14:37:20|158133.9|158043.9|158146.8|158056.8|158146.8|158056.8|158118|158028|40
1656081450000|2022-06-24 14:37:30|158149.1|158059.1|158135.9|158045.9|158182.5|158092.5|158134.3|158044.3|38
1656081460000|2022-06-24 14:37:40|158131.4|158041.4|158135.6|158045.6|158137.2|158047.2|158096.4|158006.4|39
1656081470000|2022-06-24 14:37:50|158135|158045|158079.1|157989.1|158135|158045|158079.1|157989.1|39
1656081480000|2022-06-24 14:38:00|158082.4|157992.4|158066|157976|158082.4|157992.4|158058.6|157968.6|38
1656081490000|2022-06-24 14:38:10|158066.5|157976.5|158031.3|157941.3|158066.5|157976.5|158018.6|157928.6|35
1656081500000|2022-06-24 14:38:20|158035.6|157945.6|158038.8|157948.8|158070.1|157980.1|158035.6|157945.6|39
1656081510000|2022-06-24 14:38:30|158039.3|157949.3|158043.2|157953.2|158047.3|157957.3|157997.4|157907.4|38
1656081520000|2022-06-24 14:38:40|158042.3|157952.3|158047.8|157957.8|158048.6|157958.6|158036|157946|37
1656081530000|2022-06-24 14:38:50|158048.3|157958.3|158033.6|157943.6|158055.3|157965.3|158030.7|157940.7|34
1656081540000|2022-06-24 14:39:00|158034|157944|158068.2|157978.2|158091|158001|158029.4|157939.4|36
1656081550000|2022-06-24 14:39:10|158069.1|157979.1|158071|157981|158071.6|157981.6|158062.3|157972.3|38
1656081560000|2022-06-24 14:39:20|158071.1|157981.1|158072.6|157982.6|158080.4|157990.4|158067.4|157977.4|38
1656081570000|2022-06-24 14:39:30|158069.9|157979.9|158101.4|158011.4|158101.4|158011.4|158068.9|157978.9|36
1656081580000|2022-06-24 14:39:40|158101.7|158011.7|158096.3|158006.3|158113.7|158023.7|158095.1|158005.1|37
1656081590000|2022-06-24 14:39:50|158095.3|158005.3|158086.7|157996.7|158099.1|158009.1|158084.3|157994.3|39
1656081600000|2022-06-24 14:40:00|158086|157996|158084.2|157994.2|158088.8|157998.8|158082.3|157992.3|33
1656081610000|2022-06-24 14:40:10|158082.9|157992.9|158106.6|158016.6|158110.3|158020.3|158081|157991|38
1656081620000|2022-06-24 14:40:20|158103.6|158013.6|158144.3|158054.3|158144.6|158054.6|158097.6|158007.6|40
1656081630000|2022-06-24 14:40:30|158148.7|158058.7|158187.9|158097.9|158187.9|158097.9|158148.7|158058.7|39
1656081640000|2022-06-24 14:40:40|158186.4|158096.4|158187|158097|158198.4|158108.4|158170.9|158080.9|39
1656081650000|2022-06-24 14:40:50|158185.3|158095.3|158159.9|158069.9|158187.4|158097.4|158148.4|158058.4|39
1656081660000|2022-06-24 14:41:00|158162.5|158072.5|158198.9|158108.9|158198.9|158108.9|158162.5|158072.5|36
1656081670000|2022-06-24 14:41:10|158189.4|158099.4|158175.2|158085.2|158196.9|158106.9|158167.4|158077.4|38
1656081680000|2022-06-24 14:41:20|158172.1|158082.1|158170.5|158080.5|158185.9|158095.9|158170.2|158080.2|35
1656081690000|2022-06-24 14:41:30|158170.6|158080.6|158174.1|158084.1|158186.5|158096.5|158170.4|158080.4|32
1656081700000|2022-06-24 14:41:40|158178.5|158088.5|158172.1|158082.1|158183.4|158093.4|158167.9|158077.9|34
1656081710000|2022-06-24 14:41:50|158172.2|158082.2|158156.8|158066.8|158176.4|158086.4|158153.1|158063.1|35
1656081720000|2022-06-24 14:42:00|158155.8|158065.8|158162.1|158072.1|158162.7|158072.7|158155.6|158065.6|32
1656081730000|2022-06-24 14:42:10|158162.5|158072.5|158179.2|158089.2|158195.3|158105.3|158162.5|158072.5|40
1656081740000|2022-06-24 14:42:20|158179.7|158089.7|158175.4|158085.4|158184.4|158094.4|158171.9|158081.9|36
1656081750000|2022-06-24 14:42:30|158177.3|158087.3|158186.3|158096.3|158196.8|158106.8|158168.9|158078.9|33
1656081760000|2022-06-24 14:42:40|158186|158096|158192.1|158102.1|158192.4|158102.4|158174.5|158084.5|38
1656081770000|2022-06-24 14:42:50|158191.7|158101.7|158192|158102|158199.9|158109.9|158187.3|158097.3|36
1656081780000|2022-06-24 14:43:00|158192.4|158102.4|158190.1|158100.1|158192.7|158102.7|158188.6|158098.6|23
1656081790000|2022-06-24 14:43:10|158189.9|158099.9|158184.6|158094.6|158191.3|158101.3|158180.1|158090.1|33
1656081800000|2022-06-24 14:43:20|158184.1|158094.1|158171.9|158081.9|158186.5|158096.5|158165.2|158075.2|33
1656081810000|2022-06-24 14:43:30|158172.3|158082.3|158189.9|158099.9|158189.9|158099.9|158171.1|158081.1|32
1656081820000|2022-06-24 14:43:40|158189.2|158099.2|158189.8|158099.8|158196.3|158106.3|158174.1|158084.1|39
1656081830000|2022-06-24 14:43:50|158190.2|158100.2|158204.9|158114.9|158204.9|158114.9|158182.2|158092.2|37
1656081840000|2022-06-24 14:44:00|158211.4|158121.4|158245.1|158155.1|158245.1|158155.1|158202.4|158112.4|38
1656081850000|2022-06-24 14:44:10|158246.1|158156.1|158256.5|158166.5|158256.5|158166.5|158235.9|158145.9|38
1656081860000|2022-06-24 14:44:20|158256.4|158166.4|158252.1|158162.1|158262.6|158172.6|158239.5|158149.5|35
1656081870000|2022-06-24 14:44:30|158249.5|158159.5|158263.8|158173.8|158264.1|158174.1|158247.5|158157.5|35
1656081880000|2022-06-24 14:44:40|158262.9|158172.9|158249.7|158159.7|158265|158175|158249.7|158159.7|28
1656081890000|2022-06-24 14:44:50|158249.6|158159.6|158242|158152|158249.6|158159.6|158207.2|158117.2|34
1656081900000|2022-06-24 14:45:00|158239.5|158149.5|158236.9|158146.9|158243.5|158153.5|158227|158137|35
1656081910000|2022-06-24 14:45:10|158241.7|158151.7|158255.4|158165.4|158255.4|158165.4|158241.7|158151.7|33
1656081920000|2022-06-24 14:45:20|158256.2|158166.2|158261.6|158171.6|158261.6|158171.6|158254|158164|26
1656081930000|2022-06-24 14:45:30|158261.7|158171.7|158318.6|158228.6|158319.1|158229.1|158261.7|158171.7|36
1656081940000|2022-06-24 14:45:40|158316.4|158226.4|158319.2|158229.2|158320.4|158230.4|158313.6|158223.6|31
1656081950000|2022-06-24 14:45:50|158319|158229|158314.6|158224.6|158321.8|158231.8|158307|158217|33
1656081960000|2022-06-24 14:46:00|158314.8|158224.8|158323.8|158233.8|158325.9|158235.9|158311.2|158221.2|33
1656081970000|2022-06-24 14:46:10|158327.4|158237.4|158306.5|158216.5|158327.4|158237.4|158306.5|158216.5|29
1656081980000|2022-06-24 14:46:20|158309.5|158219.5|158311.3|158221.3|158312.9|158222.9|158305.8|158215.8|37
1656081990000|2022-06-24 14:46:30|158310.9|158220.9|158310.6|158220.6|158311.7|158221.7|158309.2|158219.2|20
1656082000000|2022-06-24 14:46:40|158309.8|158219.8|158301|158211|158312.5|158222.5|158296.7|158206.7|36
1656082010000|2022-06-24 14:46:50|158297.6|158207.6|158292.5|158202.5|158297.6|158207.6|158253|158163|37
1656082020000|2022-06-24 14:47:00|158296.9|158206.9|158273.9|158183.9|158322.8|158232.8|158273.3|158183.3|39
1656082030000|2022-06-24 14:47:10|158270.7|158180.7|158273.8|158183.8|158326.6|158236.6|158269.3|158179.3|38
1656082040000|2022-06-24 14:47:20|158273.6|158183.6|158297.9|158207.9|158298.4|158208.4|158251.8|158161.8|39
1656082050000|2022-06-24 14:47:30|158302.7|158212.7|158257.7|158167.7|158303.3|158213.3|158247.2|158157.2|36
1656082060000|2022-06-24 14:47:40|158257.1|158167.1|158248.2|158158.2|158260.7|158170.7|158248.2|158158.2|38
1656082070000|2022-06-24 14:47:50|158246.3|158156.3|158245.8|158155.8|158249.6|158159.6|158240.3|158150.3|35
1656082080000|2022-06-24 14:48:00|158242.1|158152.1|158251.1|158161.1|158277.7|158187.7|158241.5|158151.5|37
1656082090000|2022-06-24 14:48:10|158257.6|158167.6|158274.8|158184.8|158286.6|158196.6|158257.6|158167.6|31
1656082100000|2022-06-24 14:48:20|158275.7|158185.7|158265.2|158175.2|158275.7|158185.7|158247.6|158157.6|35
1656082110000|2022-06-24 14:48:30|158261.9|158171.9|158260.2|158170.2|158274.7|158184.7|158260.2|158170.2|31
1656082120000|2022-06-24 14:48:40|158260|158170|158291.1|158201.1|158291.5|158201.5|158258.9|158168.9|32
1656082130000|2022-06-24 14:48:50|158289|158199|158263.7|158173.7|158289|158199|158261.6|158171.6|37
1656082140000|2022-06-24 14:49:00|158262.8|158172.8|158262.6|158172.6|158269.5|158179.5|158259.4|158169.4|26
1656082150000|2022-06-24 14:49:10|158264.3|158174.3|158267.4|158177.4|158276|158186|158261.3|158171.3|29
1656082160000|2022-06-24 14:49:20|158263.7|158173.7|158205.2|158115.2|158266.6|158176.6|158202.3|158112.3|38
1656082170000|2022-06-24 14:49:30|158207|158117|158200.4|158110.4|158207.4|158117.4|158188.4|158098.4|34
1656082180000|2022-06-24 14:49:40|158199.7|158109.7|158203.5|158113.5|158212.1|158122.1|158199.1|158109.1|31
1656082190000|2022-06-24 14:49:50|158197|158107|158195.6|158105.6|158200.3|158110.3|158187.9|158097.9|31
1656082200000|2022-06-24 14:50:00|158194.4|158104.4|158069|157979|158195.6|158105.6|158043.6|157953.6|39
1656082210000|2022-06-24 14:50:10|158069.4|157979.4|158047.8|157957.8|158069.4|157979.4|158022.2|157932.2|40
1656082220000|2022-06-24 14:50:20|158044.7|157954.7|158022.6|157932.6|158057.3|157967.3|158018.9|157928.9|37
1656082230000|2022-06-24 14:50:30|158028.4|157938.4|158024.5|157934.5|158053.4|157963.4|158024.5|157934.5|38
1656082240000|2022-06-24 14:50:40|158014|157924|158019.5|157929.5|158028|157938|158010.9|157920.9|39
1656082250000|2022-06-24 14:50:50|158021.5|157931.5|157994.9|157904.9|158021.5|157931.5|157984.5|157894.5|40
1656082260000|2022-06-24 14:51:00|157995.5|157905.5|158002.8|157912.8|158011.6|157921.6|157994.9|157904.9|40
1656082270000|2022-06-24 14:51:10|158006.7|157916.7|158078.2|157988.2|158079.5|157989.5|158006.7|157916.7|40
1656082280000|2022-06-24 14:51:20|158080|157990|158052.2|157962.2|158080|157990|158049|157959|38
1656082290000|2022-06-24 14:51:30|158051.6|157961.6|158021.9|157931.9|158053.1|157963.1|158013.7|157923.7|40
1656082300000|2022-06-24 14:51:40|158022.3|157932.3|158065.7|157975.7|158072|157982|158018.9|157928.9|39
1656082310000|2022-06-24 14:51:50|158065.8|157975.8|158074.7|157984.7|158085.2|157995.2|158029.6|157939.6|37
1656082320000|2022-06-24 14:52:00|158073.7|157983.7|158112.2|158022.2|158121.2|158031.2|158072.6|157982.6|37
1656082330000|2022-06-24 14:52:10|158112.5|158022.5|158132.9|158042.9|158134.6|158044.6|158111.9|158021.9|40
1656082340000|2022-06-24 14:52:20|158135.1|158045.1|158095.1|158005.1|158135.1|158045.1|158095.1|158005.1|37
1656082350000|2022-06-24 14:52:30|158084.3|157994.3|158126.5|158036.5|158141.1|158051.1|158082.1|157992.1|40
1656082360000|2022-06-24 14:52:40|158127|158037|158116.1|158026.1|158151.5|158061.5|158115|158025|39
1656082370000|2022-06-24 14:52:50|158112.4|158022.4|158142.2|158052.2|158144.2|158054.2|158112.4|158022.4|40
1656082380000|2022-06-24 14:53:00|158143.2|158053.2|158141|158051|158158.6|158068.6|158134.1|158044.1|38
1656082390000|2022-06-24 14:53:10|158140.8|158050.8|158123.1|158033.1|158141.4|158051.4|158119|158029|38
1656082400000|2022-06-24 14:53:20|158122.8|158032.8|158140|158050|158140|158050|158116.9|158026.9|38
1656082410000|2022-06-24 14:53:30|158140.1|158050.1|158087.3|157997.3|158140.2|158050.2|158072.6|157982.6|37
1656082420000|2022-06-24 14:53:40|158086.4|157996.4|158073.8|157983.8|158106.6|158016.6|158072.1|157982.1|36
1656082430000|2022-06-24 14:53:50|158073.3|157983.3|158080.6|157990.6|158080.6|157990.6|158070.4|157980.4|35
1656082440000|2022-06-24 14:54:00|158080.4|157990.4|158131.3|158041.3|158133|158043|158080.4|157990.4|37
1656082450000|2022-06-24 14:54:10|158126.3|158036.3|158091.2|158001.2|158128.2|158038.2|158083.8|157993.8|39
1656082460000|2022-06-24 14:54:20|158104.4|158014.4|158138.7|158048.7|158146.5|158056.5|158091.9|158001.9|40
1656082470000|2022-06-24 14:54:30|158136.4|158046.4|158144.6|158054.6|158153.2|158063.2|158136.4|158046.4|40
1656082480000|2022-06-24 14:54:40|158147.8|158057.8|158144.8|158054.8|158151.9|158061.9|158139.9|158049.9|40
1656082490000|2022-06-24 14:54:50|158148.7|158058.7|158074.5|157984.5|158150.4|158060.4|158074.5|157984.5|39
1656082500000|2022-06-24 14:55:00|158077|157987|158141.3|158051.3|158151.7|158061.7|158075.5|157985.5|40
1656082510000|2022-06-24 14:55:10|158146.9|158056.9|158164.6|158074.6|158177.1|158087.1|158141.8|158051.8|37
1656082520000|2022-06-24 14:55:20|158163.2|158073.2|158166.5|158076.5|158170.8|158080.8|158159.6|158069.6|38
1656082530000|2022-06-24 14:55:30|158160.3|158070.3|158173.1|158083.1|158175.3|158085.3|158158|158068|38
1656082540000|2022-06-24 14:55:40|158169.5|158079.5|158213.1|158123.1|158218.1|158128.1|158158.9|158068.9|38
1656082550000|2022-06-24 14:55:50|158211.5|158121.5|158279.9|158189.9|158284.9|158194.9|158211.5|158121.5|40
1656082560000|2022-06-24 14:56:00|158279.3|158189.3|158261.9|158171.9|158306.1|158216.1|158260.6|158170.6|38
1656082570000|2022-06-24 14:56:10|158262.4|158172.4|158249.4|158159.4|158270.5|158180.5|158239.9|158149.9|39
1656082580000|2022-06-24 14:56:20|158249.5|158159.5|158238.1|158148.1|158254.6|158164.6|158223.7|158133.7|39
1656082590000|2022-06-24 14:56:30|158239.6|158149.6|158250.2|158160.2|158257.8|158167.8|158235.3|158145.3|39
1656082600000|2022-06-24 14:56:40|158261.2|158171.2|158245.4|158155.4|158268.3|158178.3|158245.4|158155.4|40
1656082610000|2022-06-24 14:56:50|158235.2|158145.2|158262|158172|158281|158191|158235.2|158145.2|40
1656082620000|2022-06-24 14:57:00|158271.2|158181.2|158256.6|158166.6|158320.9|158230.9|158255.2|158165.2|39
1656082630000|2022-06-24 14:57:10|158257.4|158167.4|158223|158133|158257.4|158167.4|158220.7|158130.7|39
1656082640000|2022-06-24 14:57:20|158222.6|158132.6|158233.9|158143.9|158238.9|158148.9|158221.2|158131.2|27
1656082650000|2022-06-24 14:57:30|158228.1|158138.1|158170.6|158080.6|158231.1|158141.1|158168.6|158078.6|31
1656082660000|2022-06-24 14:57:40|158172.2|158082.2|158137.8|158047.8|158172.2|158082.2|158130.9|158040.9|37
1656082670000|2022-06-24 14:57:50|158140.9|158050.9|158175.3|158085.3|158182.7|158092.7|158140.9|158050.9|40
1656082680000|2022-06-24 14:58:00|158173.5|158083.5|158175.7|158085.7|158179.1|158089.1|158172.1|158082.1|37
1656082690000|2022-06-24 14:58:10|158175.3|158085.3|158176.7|158086.7|158181|158091|158171.9|158081.9|37
1656082700000|2022-06-24 14:58:20|158178.5|158088.5|158214.4|158124.4|158214.4|158124.4|158178.5|158088.5|39
1656082710000|2022-06-24 14:58:30|158216.7|158126.7|158213.8|158123.8|158219.9|158129.9|158211|158121|37
1656082720000|2022-06-24 14:58:40|158211.4|158121.4|158223.4|158133.4|158226.7|158136.7|158207.4|158117.4|39
1656082730000|2022-06-24 14:58:50|158227.5|158137.5|158234.8|158144.8|158243.1|158153.1|158216.3|158126.3|40
1656082740000|2022-06-24 14:59:00|158230.4|158140.4|158236|158146|158245|158155|158226.9|158136.9|40
1656082750000|2022-06-24 14:59:10|158230.8|158140.8|158270.4|158180.4|158273.3|158183.3|158230.8|158140.8|40
1656082760000|2022-06-24 14:59:20|158273.6|158183.6|158282.7|158192.7|158288|158198|158267.3|158177.3|39
1656082770000|2022-06-24 14:59:30|158291.4|158201.4|158269.2|158179.2|158292.5|158202.5|158265.3|158175.3|35
1656082780000|2022-06-24 14:59:40|158265.3|158175.3|158250.7|158160.7|158269.6|158179.6|158247.8|158157.8|38
1656082790000|2022-06-24 14:59:50|158248.3|158158.3|158273.8|158183.8|158275.2|158185.2|158247.3|158157.3|40
1656082800000|2022-06-24 15:00:00|158278.9|158188.9|158268.1|158178.1|158278.9|158188.9|158258.3|158168.3|40
1656082810000|2022-06-24 15:00:10|158268.4|158178.4|158267.7|158177.7|158273.7|158183.7|158263|158173|39
1656082820000|2022-06-24 15:00:20|158260|158170|158248.1|158158.1|158260|158170|158246.2|158156.2|38
1656082830000|2022-06-24 15:00:30|158240.5|158150.5|158246|158156|158264|158174|158238.1|158148.1|38
1656082840000|2022-06-24 15:00:40|158245.6|158155.6|158238.4|158148.4|158261.4|158171.4|158235.3|158145.3|40
1656082850000|2022-06-24 15:00:50|158238.9|158148.9|158259.4|158169.4|158262|158172|158238.9|158148.9|36
1656082860000|2022-06-24 15:01:00|158259.5|158169.5|158255.4|158165.4|158262|158172|158251.1|158161.1|33
1656082870000|2022-06-24 15:01:10|158254.1|158164.1|158191|158101|158254.1|158164.1|158189.5|158099.5|38
1656082880000|2022-06-24 15:01:20|158193.2|158103.2|158203.8|158113.8|158223.9|158133.9|158185.3|158095.3|34
1656082890000|2022-06-24 15:01:30|158213.7|158123.7|158245.9|158155.9|158249.4|158159.4|158210.8|158120.8|38
1656082900000|2022-06-24 15:01:40|158246.4|158156.4|158246.8|158156.8|158247.3|158157.3|158243.1|158153.1|31
1656082910000|2022-06-24 15:01:50|158247.7|158157.7|158256.1|158166.1|158267.3|158177.3|158245.8|158155.8|39
1656082920000|2022-06-24 15:02:00|158256.2|158166.2|158262.4|158172.4|158263.7|158173.7|158256.2|158166.2|31
1656082930000|2022-06-24 15:02:10|158255.5|158165.5|158235.1|158145.1|158277.7|158187.7|158232|158142|35
1656082940000|2022-06-24 15:02:20|158236.3|158146.3|158241.1|158151.1|158249.5|158159.5|158233.7|158143.7|38
1656082950000|2022-06-24 15:02:30|158240.7|158150.7|158242.6|158152.6|158247.8|158157.8|158230.7|158140.7|37
1656082960000|2022-06-24 15:02:40|158241.7|158151.7|158254.1|158164.1|158257.7|158167.7|158241.6|158151.6|26
1656082970000|2022-06-24 15:02:50|158252.3|158162.3|158238.4|158148.4|158254.3|158164.3|158228.4|158138.4|39
1656082980000|2022-06-24 15:03:00|158241.4|158151.4|158248.4|158158.4|158249.1|158159.1|158241.4|158151.4|37
1656082990000|2022-06-24 15:03:10|158246.9|158156.9|158252.6|158162.6|158252.6|158162.6|158229|158139|39
1656083000000|2022-06-24 15:03:20|158250.3|158160.3|158249.1|158159.1|158254.3|158164.3|158242.7|158152.7|40
1656083010000|2022-06-24 15:03:30|158250.6|158160.6|158165.4|158075.4|158251.8|158161.8|158164.5|158074.5|38
1656083020000|2022-06-24 15:03:40|158168.3|158078.3|158189.3|158099.3|158194.4|158104.4|158167.3|158077.3|39
1656083030000|2022-06-24 15:03:50|158187.7|158097.7|158199.8|158109.8|158201.5|158111.5|158177.2|158087.2|39
1656083040000|2022-06-24 15:04:00|158201.1|158111.1|158201.3|158111.3|158218.1|158128.1|158198.6|158108.6|35
1656083050000|2022-06-24 15:04:10|158201.6|158111.6|158215.8|158125.8|158223.5|158133.5|158196.1|158106.1|34
1656083060000|2022-06-24 15:04:20|158215.2|158125.2|158198.1|158108.1|158215.2|158125.2|158197.7|158107.7|33
1656083070000|2022-06-24 15:04:30|158195.2|158105.2|158202.6|158112.6|158205.3|158115.3|158195.2|158105.2|20
1656083080000|2022-06-24 15:04:40|158201|158111|158202.1|158112.1|158205.7|158115.7|158198.1|158108.1|26
1656083090000|2022-06-24 15:04:50|158201.5|158111.5|158201.2|158111.2|158203|158113|158200.1|158110.1|22
1656083100000|2022-06-24 15:05:00|158198.5|158108.5|158201.1|158111.1|158203.3|158113.3|158197.3|158107.3|25
1656083110000|2022-06-24 15:05:10|158200.3|158110.3|158198.8|158108.8|158203|158113|158195.5|158105.5|22
1656083120000|2022-06-24 15:05:20|158199.6|158109.6|158199.2|158109.2|158202.5|158112.5|158197.8|158107.8|24
1656083130000|2022-06-24 15:05:30|158200.6|158110.6|158201.3|158111.3|158209.2|158119.2|158198|158108|29
1656083140000|2022-06-24 15:05:40|158200.6|158110.6|158203.5|158113.5|158212.9|158122.9|158194.8|158104.8|17
1656083150000|2022-06-24 15:05:50|158201.3|158111.3|158200.9|158110.9|158205.7|158115.7|158195.9|158105.9|18
1656083160000|2022-06-24 15:06:00|158199.2|158109.2|158197.1|158107.1|158202.5|158112.5|158195.1|158105.1|26
1656083170000|2022-06-24 15:06:10|158198.7|158108.7|158196.1|158106.1|158198.9|158108.9|158196.1|158106.1|19
1656083180000|2022-06-24 15:06:20|158196|158106|158188.1|158098.1|158197.2|158107.2|158187|158097|23
1656083190000|2022-06-24 15:06:30|158188.7|158098.7|158148|158058|158189.4|158099.4|158148|158058|37
1656083200000|2022-06-24 15:06:40|158148.5|158058.5|158148.4|158058.4|158154.8|158064.8|158147.6|158057.6|37
1656083210000|2022-06-24 15:06:50|158148.7|158058.7|158149.5|158059.5|158152.6|158062.6|158143.1|158053.1|39
1656083220000|2022-06-24 15:07:00|158149.6|158059.6|158144.2|158054.2|158172.6|158082.6|158141.9|158051.9|40
1656083230000|2022-06-24 15:07:10|158145.7|158055.7|158146.3|158056.3|158148.2|158058.2|158141.1|158051.1|38
1656083240000|2022-06-24 15:07:20|158145.6|158055.6|158132|158042|158145.6|158055.6|158127.8|158037.8|36
1656083250000|2022-06-24 15:07:30|158132.7|158042.7|158126|158036|158133.5|158043.5|158124.4|158034.4|31
1656083260000|2022-06-24 15:07:40|158126.2|158036.2|158123.7|158033.7|158128.5|158038.5|158121.3|158031.3|37
1656083270000|2022-06-24 15:07:50|158122.5|158032.5|158127.3|158037.3|158129.7|158039.7|158122.5|158032.5|27
1656083280000|2022-06-24 15:08:00|158127.2|158037.2|158138.7|158048.7|158140.2|158050.2|158122.6|158032.6|36
1656083290000|2022-06-24 15:08:10|158139.1|158049.1|158135.5|158045.5|158144|158054|158134.9|158044.9|36
1656083300000|2022-06-24 15:08:20|158135.9|158045.9|158130.1|158040.1|158135.9|158045.9|158123.1|158033.1|34
1656083310000|2022-06-24 15:08:30|158135|158045|158116.1|158026.1|158135.7|158045.7|158115.2|158025.2|37
1656083320000|2022-06-24 15:08:40|158114.1|158024.1|158115.9|158025.9|158119.5|158029.5|158113.2|158023.2|35
1656083330000|2022-06-24 15:08:50|158116.2|158026.2|158114.8|158024.8|158119.7|158029.7|158110.3|158020.3|35
1656083340000|2022-06-24 15:09:00|158113.1|158023.1|158121.5|158031.5|158121.5|158031.5|158108.9|158018.9|38
1656083350000|2022-06-24 15:09:10|158118.8|158028.8|158121|158031|158128.1|158038.1|158113.9|158023.9|33
1656083360000|2022-06-24 15:09:20|158119.8|158029.8|158125.7|158035.7|158127.5|158037.5|158118.6|158028.6|33
1656083370000|2022-06-24 15:09:30|158126.5|158036.5|158145.3|158055.3|158147.6|158057.6|158119.3|158029.3|31
1656083380000|2022-06-24 15:09:40|158145.6|158055.6|158122.1|158032.1|158148.1|158058.1|158121.1|158031.1|31
1656083390000|2022-06-24 15:09:50|158125.4|158035.4|158121.1|158031.1|158135.4|158045.4|158119.3|158029.3|39
1656083400000|2022-06-24 15:10:00|158120.1|158030.1|158110|158020|158120.1|158030.1|158099.9|158009.9|37
1656083410000|2022-06-24 15:10:10|158105.7|158015.7|158112|158022|158112.7|158022.7|158104.4|158014.4|33
1656083420000|2022-06-24 15:10:20|158112.1|158022.1|158124.3|158034.3|158129.4|158039.4|158112.1|158022.1|30
1656083430000|2022-06-24 15:10:30|158123.6|158033.6|158122.6|158032.6|158126.6|158036.6|158118.1|158028.1|30
1656083440000|2022-06-24 15:10:40|158132.3|158042.3|158136.4|158046.4|158136.4|158046.4|158122.4|158032.4|37
1656083450000|2022-06-24 15:10:50|158135.2|158045.2|158174.8|158084.8|158174.8|158084.8|158130|158040|39
1656083460000|2022-06-24 15:11:00|158173.8|158083.8|158148.4|158058.4|158174.3|158084.3|158136.8|158046.8|39
1656083470000|2022-06-24 15:11:10|158145.7|158055.7|158144.9|158054.9|158153.2|158063.2|158144.9|158054.9|35
1656083480000|2022-06-24 15:11:20|158145.8|158055.8|158145.6|158055.6|158149|158059|158144|158054|27
1656083490000|2022-06-24 15:11:30|158145.3|158055.3|158139.1|158049.1|158145.3|158055.3|158135.6|158045.6|28
1656083500000|2022-06-24 15:11:40|158138.1|158048.1|158136.1|158046.1|158139|158049|158127.4|158037.4|25
1656083510000|2022-06-24 15:11:50|158137.5|158047.5|158138.7|158048.7|158139.2|158049.2|158137.5|158047.5|22
1656083520000|2022-06-24 15:12:00|158139.3|158049.3|158141.9|158051.9|158141.9|158051.9|158133.7|158043.7|27
1656083530000|2022-06-24 15:12:10|158141.5|158051.5|158152.6|158062.6|158152.6|158062.6|158137.7|158047.7|24
1656083540000|2022-06-24 15:12:20|158152.5|158062.5|158166.1|158076.1|158179.5|158089.5|158148.1|158058.1|33
1656083550000|2022-06-24 15:12:30|158167.1|158077.1|158155.5|158065.5|158168.1|158078.1|158146.6|158056.6|26
1656083560000|2022-06-24 15:12:40|158154.8|158064.8|158157.5|158067.5|158164.2|158074.2|158148.7|158058.7|33
1656083570000|2022-06-24 15:12:50|158153.5|158063.5|158152.4|158062.4|158155.8|158065.8|158151.6|158061.6|21
1656083580000|2022-06-24 15:13:00|158152.1|158062.1|158154|158064|158155|158065|158151.6|158061.6|20
1656083590000|2022-06-24 15:13:10|158154.2|158064.2|158156.1|158066.1|158156.4|158066.4|158151|158061|17
1656083600000|2022-06-24 15:13:20|158155.5|158065.5|158155.9|158065.9|158155.9|158065.9|158154.1|158064.1|13
1656083610000|2022-06-24 15:13:30|158154.8|158064.8|158164.2|158074.2|158165.6|158075.6|158154.8|158064.8|27
1656083620000|2022-06-24 15:13:40|158164.3|158074.3|158168.1|158078.1|158168.1|158078.1|158158.9|158068.9|22
1656083630000|2022-06-24 15:13:50|158168|158078|158157.7|158067.7|158168.5|158078.5|158151.7|158061.7|27
1656083640000|2022-06-24 15:14:00|158158.4|158068.4|158164|158074|158168|158078|158156.7|158066.7|18
1656083650000|2022-06-24 15:14:10|158170.1|158080.1|158161|158071|158170.1|158080.1|158159.9|158069.9|20
1656083660000|2022-06-24 15:14:20|158159.6|158069.6|158180.2|158090.2|158182.6|158092.6|158159.6|158069.6|32
1656083670000|2022-06-24 15:14:30|158176.9|158086.9|158172|158082|158180.5|158090.5|158167.8|158077.8|26
1656083680000|2022-06-24 15:14:40|158171.4|158081.4|158171.9|158081.9|158176.7|158086.7|158171.1|158081.1|24
1656083690000|2022-06-24 15:14:50|158172.1|158082.1|158172|158082|158173.5|158083.5|158170.9|158080.9|19
1656083700000|2022-06-24 15:15:00|158172.1|158082.1|158174.2|158084.2|158177.4|158087.4|158171.3|158081.3|24
1656083710000|2022-06-24 15:15:10|158173.9|158083.9|158169.7|158079.7|158173.9|158083.9|158167.1|158077.1|23
1656083720000|2022-06-24 15:15:20|158169.8|158079.8|158166.5|158076.5|158169.8|158079.8|158164.6|158074.6|29
1656083730000|2022-06-24 15:15:30|158164.6|158074.6|158164.1|158074.1|158167|158077|158156.8|158066.8|29
1656083740000|2022-06-24 15:15:40|158163.7|158073.7|158134.7|158044.7|158165|158075|158133.7|158043.7|18
1656083750000|2022-06-24 15:15:50|158134.6|158044.6|158144.2|158054.2|158168.2|158078.2|158134.6|158044.6|32
1656083760000|2022-06-24 15:16:00|158148.4|158058.4|158180.2|158090.2|158181.9|158091.9|158146.3|158056.3|31
1656083770000|2022-06-24 15:16:10|158180.4|158090.4|158173.8|158083.8|158184.7|158094.7|158173.7|158083.7|20
1656083780000|2022-06-24 15:16:20|158174.5|158084.5|158166.7|158076.7|158174.5|158084.5|158166.1|158076.1|27
1656083790000|2022-06-24 15:16:30|158166.1|158076.1|158165.7|158075.7|158169.4|158079.4|158162.1|158072.1|22
1656083800000|2022-06-24 15:16:40|158165.5|158075.5|158169.5|158079.5|158169.5|158079.5|158165.5|158075.5|24
1656083810000|2022-06-24 15:16:50|158170.2|158080.2|158160.5|158070.5|158182.8|158092.8|158153.7|158063.7|26
1656083820000|2022-06-24 15:17:00|158160.4|158070.4|158155.6|158065.6|158160.8|158070.8|158155.6|158065.6|18
1656083830000|2022-06-24 15:17:10|158157.3|158067.3|158158.9|158068.9|158159.9|158069.9|158155.3|158065.3|26
1656083840000|2022-06-24 15:17:20|158159|158069|158147.5|158057.5|158159.9|158069.9|158144.7|158054.7|29
1656083850000|2022-06-24 15:17:30|158146.6|158056.6|158147.8|158057.8|158152.6|158062.6|158145.3|158055.3|20
1656083860000|2022-06-24 15:17:40|158147.4|158057.4|158152.8|158062.8|158154.2|158064.2|158145.5|158055.5|14
1656083870000|2022-06-24 15:17:50|158147.5|158057.5|158150.1|158060.1|158153.6|158063.6|158146.9|158056.9|16
1656083880000|2022-06-24 15:18:00|158153|158063|158146.4|158056.4|158154.6|158064.6|158141.5|158051.5|21
1656083890000|2022-06-24 15:18:10|158147.9|158057.9|158147.7|158057.7|158152.8|158062.8|158147.5|158057.5|19
1656083900000|2022-06-24 15:18:20|158147.2|158057.2|158133.2|158043.2|158147.2|158057.2|158132.2|158042.2|22
1656083910000|2022-06-24 15:18:30|158133.5|158043.5|158129.7|158039.7|158137.2|158047.2|158129.7|158039.7|23
1656083920000|2022-06-24 15:18:40|158129.9|158039.9|158122.9|158032.9|158131.6|158041.6|158122.4|158032.4|18
1656083930000|2022-06-24 15:18:50|158117.6|158027.6|158125.8|158035.8|158128.7|158038.7|158117.6|158027.6|14
1656083940000|2022-06-24 15:19:00|158128.3|158038.3|158128.6|158038.6|158130.7|158040.7|158120.9|158030.9|25
1656083950000|2022-06-24 15:19:10|158129.4|158039.4|158128.1|158038.1|158130.7|158040.7|158127.9|158037.9|15
1656083960000|2022-06-24 15:19:20|158126.8|158036.8|158128.4|158038.4|158128.4|158038.4|158124.6|158034.6|15
1656083970000|2022-06-24 15:19:30|158127.4|158037.4|158099.9|158009.9|158127.4|158037.4|158095.9|158005.9|32
1656083980000|2022-06-24 15:19:40|158100.6|158010.6|158097|158007|158100.7|158010.7|158094.5|158004.5|22
1656083990000|2022-06-24 15:19:50|158096.3|158006.3|158111.5|158021.5|158113.1|158023.1|158095.5|158005.5|32
1656084000000|2022-06-24 15:20:00|158111.9|158021.9|158114.7|158024.7|158114.7|158024.7|158105.4|158015.4|24
1656084010000|2022-06-24 15:20:10|158113.8|158023.8|158095.3|158005.3|158114.5|158024.5|158072.7|157982.7|23
1656084020000|2022-06-24 15:20:20|158095.2|158005.2|158102.2|158012.2|158105.1|158015.1|158091.4|158001.4|31
1656084030000|2022-06-24 15:20:30|158102.5|158012.5|158070|157980|158115|158025|158067.7|157977.7|37
1656084040000|2022-06-24 15:20:40|158067.3|157977.3|158017.8|157927.8|158073.2|157983.2|158014.1|157924.1|36
1656084050000|2022-06-24 15:20:50|158020.8|157930.8|158022.5|157932.5|158031.1|157941.1|158016.1|157926.1|38
1656084060000|2022-06-24 15:21:00|158021.4|157931.4|158037.7|157947.7|158039|157949|158019.7|157929.7|34
1656084070000|2022-06-24 15:21:10|158036|157946|157996.9|157906.9|158036|157946|157996.5|157906.5|33
1656084080000|2022-06-24 15:21:20|157996.2|157906.2|157992.5|157902.5|157997.5|157907.5|157992.5|157902.5|32
1656084090000|2022-06-24 15:21:30|157992.4|157902.4|158001.8|157911.8|158002.1|157912.1|157985.9|157895.9|30
1656084100000|2022-06-24 15:21:40|158001.5|157911.5|158007.7|157917.7|158008.1|157918.1|158001.5|157911.5|33
1656084110000|2022-06-24 15:21:50|158007.8|157917.8|157993.9|157903.9|158008.3|157918.3|157993.6|157903.6|30
1656084120000|2022-06-24 15:22:00|157992.7|157902.7|158009.4|157919.4|158009.4|157919.4|157984.4|157894.4|38
1656084130000|2022-06-24 15:22:10|158009|157919|158009.1|157919.1|158011.3|157921.3|158006.8|157916.8|36
1656084140000|2022-06-24 15:22:20|158009|157919|157992.4|157902.4|158010.5|157920.5|157990.3|157900.3|34
1656084150000|2022-06-24 15:22:30|157993.4|157903.4|157991.6|157901.6|158010.2|157920.2|157988.1|157898.1|35
1656084160000|2022-06-24 15:22:40|157991.2|157901.2|157989|157899|158003.2|157913.2|157983.4|157893.4|29
1656084170000|2022-06-24 15:22:50|157989.7|157899.7|157990.6|157900.6|157999.6|157909.6|157983.7|157893.7|33
1656084180000|2022-06-24 15:23:00|157994.1|157904.1|157987.7|157897.7|158000|157910|157987.7|157897.7|36
1656084190000|2022-06-24 15:23:10|157989|157899|157946.6|157856.6|157989|157899|157945.8|157855.8|38
1656084200000|2022-06-24 15:23:20|157947.6|157857.6|157944.1|157854.1|157960.8|157870.8|157942.6|157852.6|36
1656084210000|2022-06-24 15:23:30|157945.1|157855.1|157934.2|157844.2|157945.1|157855.1|157933.6|157843.6|34
1656084220000|2022-06-24 15:23:40|157934.5|157844.5|157944.3|157854.3|157944.9|157854.9|157934.1|157844.1|34
1656084230000|2022-06-24 15:23:50|157943.5|157853.5|157953.7|157863.7|157955.5|157865.5|157940.3|157850.3|37
1656084240000|2022-06-24 15:24:00|157952.8|157862.8|157984.5|157894.5|157984.5|157894.5|157950.8|157860.8|37
1656084250000|2022-06-24 15:24:10|157988.2|157898.2|158008.4|157918.4|158034.4|157944.4|157986.2|157896.2|40
1656084260000|2022-06-24 15:24:20|158009.9|157919.9|158005.4|157915.4|158011.3|157921.3|158004.4|157914.4|28
1656084270000|2022-06-24 15:24:30|158005.7|157915.7|158015.5|157925.5|158019.3|157929.3|158005.4|157915.4|32
1656084280000|2022-06-24 15:24:40|158016.5|157926.5|158016.7|157926.7|158017|157927|158014.3|157924.3|28
1656084290000|2022-06-24 15:24:50|158017|157927|158002.6|157912.6|158017|157927|158002.6|157912.6|35
1656084300000|2022-06-24 15:25:00|157996.4|157906.4|158011.3|157921.3|158011.3|157921.3|157994.1|157904.1|32
1656084310000|2022-06-24 15:25:10|158009.2|157919.2|157996.6|157906.6|158009.2|157919.2|157994.3|157904.3|34
1656084320000|2022-06-24 15:25:20|157997.1|157907.1|158010|157920|158010.7|157920.7|157996.5|157906.5|37
1656084330000|2022-06-24 15:25:30|158011.1|157921.1|157994.5|157904.5|158011.1|157921.1|157989.2|157899.2|29
1656084340000|2022-06-24 15:25:40|157990.6|157900.6|157987.7|157897.7|157990.6|157900.6|157983.1|157893.1|27
1656084350000|2022-06-24 15:25:50|157992|157902|157992|157902|157994|157904|157989.6|157899.6|21
1656084360000|2022-06-24 15:26:00|157993.5|157903.5|157986.7|157896.7|157993.5|157903.5|157985.8|157895.8|20
1656084370000|2022-06-24 15:26:10|157985.8|157895.8|158020.8|157930.8|158025.2|157935.2|157985.8|157895.8|18
1656084380000|2022-06-24 15:26:20|158022.1|157932.1|158026.4|157936.4|158026.7|157936.7|158022.1|157932.1|27
1656084390000|2022-06-24 15:26:30|158025.7|157935.7|158011.6|157921.6|158027.2|157937.2|158011.6|157921.6|28
1656084400000|2022-06-24 15:26:40|158011.9|157921.9|158016.3|157926.3|158017.1|157927.1|158011.9|157921.9|19
1656084410000|2022-06-24 15:26:50|158015.7|157925.7|158001.6|157911.6|158016.4|157926.4|157996.4|157906.4|30
1656084420000|2022-06-24 15:27:00|158004.1|157914.1|157990.4|157900.4|158006.3|157916.3|157989.2|157899.2|24
1656084430000|2022-06-24 15:27:10|157991.1|157901.1|157988.2|157898.2|157992.8|157902.8|157986.9|157896.9|25
1656084440000|2022-06-24 15:27:20|157988.1|157898.1|157997.2|157907.2|157997.8|157907.8|157987.3|157897.3|26
1656084450000|2022-06-24 15:27:30|157997.8|157907.8|157998.8|157908.8|157998.8|157908.8|157991.6|157901.6|28
1656084460000|2022-06-24 15:27:40|157998.4|157908.4|157995.4|157905.4|158002.4|157912.4|157993.7|157903.7|31
1656084470000|2022-06-24 15:27:50|157993.6|157903.6|157995|157905|157998.4|157908.4|157992.4|157902.4|24
1656084480000|2022-06-24 15:28:00|157996.5|157906.5|158004|157914|158004.9|157914.9|157994.2|157904.2|29
1656084490000|2022-06-24 15:28:10|158003.4|157913.4|157998.3|157908.3|158004.6|157914.6|157998.3|157908.3|25
1656084500000|2022-06-24 15:28:20|157997.8|157907.8|157989.9|157899.9|157998.7|157908.7|157988.2|157898.2|30
1656084510000|2022-06-24 15:28:30|157990.7|157900.7|157996.2|157906.2|158002.4|157912.4|157989.5|157899.5|21
1656084520000|2022-06-24 15:28:40|157997.3|157907.3|157998.7|157908.7|158003|157913|157994.5|157904.5|25
1656084530000|2022-06-24 15:28:50|157990.3|157900.3|157990.6|157900.6|157994.4|157904.4|157989.8|157899.8|30
1656084540000|2022-06-24 15:29:00|157990.9|157900.9|157986.6|157896.6|157991.1|157901.1|157986|157896|33
1656084550000|2022-06-24 15:29:10|157984.7|157894.7|158027.8|157937.8|158029.4|157939.4|157983.1|157893.1|26
1656084560000|2022-06-24 15:29:20|158027.5|157937.5|158028.5|157938.5|158032.5|157942.5|158024.2|157934.2|24
1656084570000|2022-06-24 15:29:30|158028.3|157938.3|158062|157972|158066.6|157976.6|158028.3|157938.3|30
1656084580000|2022-06-24 15:29:40|158101.3|158011.3|158079.2|157989.2|158118.6|158028.6|158079.2|157989.2|38
1656084590000|2022-06-24 15:29:50|158078.5|157988.5|158103.1|158013.1|158125.1|158035.1|158074.2|157984.2|26
1656084600000|2022-06-24 15:30:00|158100|158010|158126.7|158036.7|158128.9|158038.9|158086.5|157996.5|34
1656084610000|2022-06-24 15:30:10|158126.2|158036.2|158120.7|158030.7|158128.7|158038.7|158115.7|158025.7|30
1656084620000|2022-06-24 15:30:20|158121.2|158031.2|158127|158037|158127.9|158037.9|158118.2|158028.2|27
1656084630000|2022-06-24 15:30:30|158125.6|158035.6|158120.2|158030.2|158128.5|158038.5|158120.2|158030.2|23
1656084640000|2022-06-24 15:30:40|158121|158031|158120.7|158030.7|158123.2|158033.2|158116.9|158026.9|30
1656084650000|2022-06-24 15:30:50|158120.3|158030.3|158078.4|157988.4|158124.8|158034.8|158076|157986|39
1656084660000|2022-06-24 15:31:00|158064|157974|158054.9|157964.9|158064.7|157974.7|158051.6|157961.6|37
1656084670000|2022-06-24 15:31:10|158060.2|157970.2|158048|157958|158061.3|157971.3|158048|157958|30
1656084680000|2022-06-24 15:31:20|158047.3|157957.3|158054.1|157964.1|158055.3|157965.3|158045.2|157955.2|32
1656084690000|2022-06-24 15:31:30|158053.9|157963.9|158060.5|157970.5|158060.5|157970.5|158040.7|157950.7|33
1656084700000|2022-06-24 15:31:40|158059.4|157969.4|158057.6|157967.6|158066.1|157976.1|158053|157963|34
1656084710000|2022-06-24 15:31:50|158058.4|157968.4|158056.3|157966.3|158059.5|157969.5|158053.4|157963.4|33
1656084720000|2022-06-24 15:32:00|158055.4|157965.4|158060.5|157970.5|158065.9|157975.9|158054.8|157964.8|29
1656084730000|2022-06-24 15:32:10|158061|157971|158086.5|157996.5|158095.3|158005.3|158060.2|157970.2|35
1656084740000|2022-06-24 15:32:20|158090.2|158000.2|158091.3|158001.3|158093.2|158003.2|158088.8|157998.8|29
1656084750000|2022-06-24 15:32:30|158087.3|157997.3|158117.3|158027.3|158117.4|158027.4|158087.3|157997.3|28
1656084760000|2022-06-24 15:32:40|158116.9|158026.9|158114.2|158024.2|158119.1|158029.1|158111.3|158021.3|20
1656084770000|2022-06-24 15:32:50|158113.8|158023.8|158114.1|158024.1|158116.1|158026.1|158113.8|158023.8|11
1656084780000|2022-06-24 15:33:00|158118.4|158028.4|158118.7|158028.7|158118.7|158028.7|158114|158024|10
1656084790000|2022-06-24 15:33:10|158116.5|158026.5|158112.7|158022.7|158117.4|158027.4|158112.7|158022.7|16
1656084800000|2022-06-24 15:33:20|158113.3|158023.3|158132.4|158042.4|158138.3|158048.3|158112.8|158022.8|22
1656084810000|2022-06-24 15:33:30|158125.2|158035.2|158118.4|158028.4|158126.5|158036.5|158118.4|158028.4|20
1656084820000|2022-06-24 15:33:40|158117.8|158027.8|158115.5|158025.5|158121.5|158031.5|158115.5|158025.5|20
1656084830000|2022-06-24 15:33:50|158114.6|158024.6|158113.8|158023.8|158116.2|158026.2|158112|158022|17
1656084840000|2022-06-24 15:34:00|158115.9|158025.9|158111.8|158021.8|158116.9|158026.9|158109|158019|24
1656084850000|2022-06-24 15:34:10|158112.6|158022.6|158112.5|158022.5|158114.7|158024.7|158110.8|158020.8|14
1656084860000|2022-06-24 15:34:20|158114.6|158024.6|158113.6|158023.6|158116.3|158026.3|158112.9|158022.9|15
1656084870000|2022-06-24 15:34:30|158110|158020|158111.3|158021.3|158112.1|158022.1|158109.3|158019.3|12
1656084880000|2022-06-24 15:34:40|158111.4|158021.4|158112.5|158022.5|158115|158025|158110.3|158020.3|10
1656084890000|2022-06-24 15:34:50|158112.7|158022.7|158172.2|158082.2|158178.5|158088.5|158111|158021|35
1656084900000|2022-06-24 15:35:00|158166.4|158076.4|158172.5|158082.5|158211.6|158121.6|158157.2|158067.2|40
1656084910000|2022-06-24 15:35:10|158173.4|158083.4|158164.8|158074.8|158176.1|158086.1|158160.6|158070.6|21
1656084920000|2022-06-24 15:35:20|158164.5|158074.5|158163|158073|158164.5|158074.5|158162|158072|14
1656084930000|2022-06-24 15:35:30|158165.1|158075.1|158186.5|158096.5|158192.7|158102.7|158160.2|158070.2|35
1656084940000|2022-06-24 15:35:40|158183.5|158093.5|158169.2|158079.2|158189.5|158099.5|158167.1|158077.1|33
1656084950000|2022-06-24 15:35:50|158166.4|158076.4|158166.2|158076.2|158169.4|158079.4|158162.5|158072.5|27
1656084960000|2022-06-24 15:36:00|158166.7|158076.7|158164.4|158074.4|158166.8|158076.8|158162.1|158072.1|24
1656084970000|2022-06-24 15:36:10|158163.6|158073.6|158165|158075|158166.7|158076.7|158163.6|158073.6|15
1656084980000|2022-06-24 15:36:20|158165.1|158075.1|158162.8|158072.8|158165.1|158075.1|158158.1|158068.1|16
1656084990000|2022-06-24 15:36:30|158157.5|158067.5|158159.8|158069.8|158161.5|158071.5|158156.5|158066.5|21
1656085000000|2022-06-24 15:36:40|158160.6|158070.6|158161.8|158071.8|158166.1|158076.1|158159.7|158069.7|24
1656085010000|2022-06-24 15:36:50|158160.4|158070.4|158161.4|158071.4|158162.9|158072.9|158159.1|158069.1|6
1656085020000|2022-06-24 15:37:00|158160.4|158070.4|158178.4|158088.4|158184.7|158094.7|158160.2|158070.2|24
1656085030000|2022-06-24 15:37:10|158179.3|158089.3|158193.4|158103.4|158198.9|158108.9|158179.3|158089.3|24
1656085040000|2022-06-24 15:37:20|158192.9|158102.9|158166.1|158076.1|158195.6|158105.6|158144.3|158054.3|27
1656085050000|2022-06-24 15:37:30|158168.8|158078.8|158165.3|158075.3|158170.2|158080.2|158162.1|158072.1|25
1656085060000|2022-06-24 15:37:40|158165.1|158075.1|158163.2|158073.2|158165.1|158075.1|158162.6|158072.6|13
1656085070000|2022-06-24 15:37:50|158164.2|158074.2|158164.6|158074.6|158165.2|158075.2|158160.6|158070.6|10
1656085080000|2022-06-24 15:38:00|158164.7|158074.7|158149.6|158059.6|158166.1|158076.1|158146.4|158056.4|17
1656085090000|2022-06-24 15:38:10|158148.3|158058.3|158146.5|158056.5|158151.9|158061.9|158145.1|158055.1|22
1656085100000|2022-06-24 15:38:20|158145.9|158055.9|158149|158059|158149|158059|158144.8|158054.8|15
1656085110000|2022-06-24 15:38:30|158147.5|158057.5|158158|158068|158167.5|158077.5|158142|158052|22
1656085120000|2022-06-24 15:38:40|158153.7|158063.7|158149.4|158059.4|158160|158070|158148|158058|23
1656085130000|2022-06-24 15:38:50|158148.8|158058.8|158148.4|158058.4|158153.6|158063.6|158147.1|158057.1|26
1656085140000|2022-06-24 15:39:00|158147.7|158057.7|158101.6|158011.6|158149.3|158059.3|158097.9|158007.9|21
1656085150000|2022-06-24 15:39:10|158105.4|158015.4|158105.7|158015.7|158106.9|158016.9|158101.3|158011.3|15
1656085160000|2022-06-24 15:39:20|158104.4|158014.4|158105.7|158015.7|158106.8|158016.8|158104.4|158014.4|15
1656085170000|2022-06-24 15:39:30|158106|158016|158104.9|158014.9|158107.9|158017.9|158104.9|158014.9|14
1656085180000|2022-06-24 15:39:40|158105.5|158015.5|158052.5|157962.5|158105.5|158015.5|158049.2|157959.2|34
1656085190000|2022-06-24 15:39:50|158050.9|157960.9|158057|157967|158057|157967|158050|157960|25
1656085200000|2022-06-24 15:40:00|158056.1|157966.1|158012.6|157922.6|158056.8|157966.8|158004.5|157914.5|30
1656085210000|2022-06-24 15:40:10|158012.9|157922.9|158016.2|157926.2|158046.7|157956.7|158009.1|157919.1|39
1656085220000|2022-06-24 15:40:20|158014.5|157924.5|158013.5|157923.5|158021.5|157931.5|158011.7|157921.7|36
1656085230000|2022-06-24 15:40:30|158011.6|157921.6|158015.8|157925.8|158016.9|157926.9|158003.1|157913.1|33
1656085240000|2022-06-24 15:40:40|158015.1|157925.1|158011.1|157921.1|158015.1|157925.1|158007.9|157917.9|27
1656085250000|2022-06-24 15:40:50|158011|157921|158036|157946|158036|157946|158004.6|157914.6|33
1656085260000|2022-06-24 15:41:00|158033.7|157943.7|158028.7|157938.7|158037.7|157947.7|158023.2|157933.2|31
1656085270000|2022-06-24 15:41:10|158031.2|157941.2|158031.1|157941.1|158031.2|157941.2|158025.7|157935.7|31
1656085280000|2022-06-24 15:41:20|158030.5|157940.5|158035.4|157945.4|158036.9|157946.9|158030.4|157940.4|18
1656085290000|2022-06-24 15:41:30|158035.6|157945.6|158084.4|157994.4|158088.9|157998.9|158030|157940|24
1656085300000|2022-06-24 15:41:40|158085.6|157995.6|158022.6|157932.6|158086.3|157996.3|158022.6|157932.6|33
1656085310000|2022-06-24 15:41:50|158025.9|157935.9|158026.4|157936.4|158037.3|157947.3|158025.9|157935.9|21
1656085320000|2022-06-24 15:42:00|158024.4|157934.4|158003.6|157913.6|158031.3|157941.3|157992.5|157902.5|26
1656085330000|2022-06-24 15:42:10|157998.7|157908.7|157998.8|157908.8|158002.8|157912.8|157996.2|157906.2|30
1656085340000|2022-06-24 15:42:20|157998.9|157908.9|158008.5|157918.5|158008.5|157918.5|157993.6|157903.6|34
1656085350000|2022-06-24 15:42:30|158000.7|157910.7|158000.4|157910.4|158008.8|157918.8|157997.8|157907.8|33
1656085360000|2022-06-24 15:42:40|157998.4|157908.4|158002.6|157912.6|158007.4|157917.4|157998|157908|34
1656085370000|2022-06-24 15:42:50|158001.3|157911.3|157939.3|157849.3|158007.1|157917.1|157939.3|157849.3|31
1656085380000|2022-06-24 15:43:00|157939.8|157849.8|157943.7|157853.7|157950.4|157860.4|157939.8|157849.8|39
1656085390000|2022-06-24 15:43:10|157942.7|157852.7|157975.2|157885.2|157975.2|157885.2|157940|157850|39
1656085400000|2022-06-24 15:43:20|157976.9|157886.9|157973.1|157883.1|157980.9|157890.9|157972.7|157882.7|33
1656085410000|2022-06-24 15:43:30|157973.6|157883.6|157973.6|157883.6|157977.1|157887.1|157973.1|157883.1|26
1656085420000|2022-06-24 15:43:40|157974.2|157884.2|157969.5|157879.5|157975.2|157885.2|157969.5|157879.5|28
1656085430000|2022-06-24 15:43:50|157969.7|157879.7|157969.7|157879.7|157971|157881|157966.9|157876.9|20
1656085440000|2022-06-24 15:44:00|157969.8|157879.8|157959.4|157869.4|157972.1|157882.1|157954.1|157864.1|28
1656085450000|2022-06-24 15:44:10|157959.2|157869.2|157912.3|157822.3|157964.3|157874.3|157909|157819|32
1656085460000|2022-06-24 15:44:20|157911.9|157821.9|157969|157879|157969.8|157879.8|157911.9|157821.9|33
1656085470000|2022-06-24 15:44:30|157963.5|157873.5|157972.6|157882.6|157974.2|157884.2|157963.4|157873.4|21
1656085480000|2022-06-24 15:44:40|157971.5|157881.5|157984.6|157894.6|157992.6|157902.6|157971.5|157881.5|29
1656085490000|2022-06-24 15:44:50|157984.9|157894.9|157985.8|157895.8|157987.8|157897.8|157983.8|157893.8|33
1656085500000|2022-06-24 15:45:00|157985.5|157895.5|157990.7|157900.7|157990.7|157900.7|157985.2|157895.2|21
1656085510000|2022-06-24 15:45:10|157989.6|157899.6|157985.4|157895.4|157992.4|157902.4|157983.5|157893.5|32
1656085520000|2022-06-24 15:45:20|157984.9|157894.9|157985.1|157895.1|157988.1|157898.1|157984.7|157894.7|23
1656085530000|2022-06-24 15:45:30|157985.8|157895.8|157982.2|157892.2|157986.3|157896.3|157981.1|157891.1|19
1656085540000|2022-06-24 15:45:40|157983.5|157893.5|157983.8|157893.8|157988.2|157898.2|157982.4|157892.4|24
1656085550000|2022-06-24 15:45:50|157984.6|157894.6|157982.5|157892.5|157984.6|157894.6|157981.3|157891.3|14
1656085560000|2022-06-24 15:46:00|157982.6|157892.6|157932.1|157842.1|157982.6|157892.6|157924.1|157834.1|36
1656085570000|2022-06-24 15:46:10|157932|157842|157929.5|157839.5|157933.9|157843.9|157928.6|157838.6|30
1656085580000|2022-06-24 15:46:20|157929|157839|157919.5|157829.5|157929|157839|157916.9|157826.9|26
1656085590000|2022-06-24 15:46:30|157921.3|157831.3|157924.8|157834.8|157926.7|157836.7|157919.1|157829.1|25
1656085600000|2022-06-24 15:46:40|157925.1|157835.1|157926.2|157836.2|157935.3|157845.3|157919.4|157829.4|34
1656085610000|2022-06-24 15:46:50|157926.6|157836.6|157921.3|157831.3|157931.4|157841.4|157920|157830|28
1656085620000|2022-06-24 15:47:00|157922.1|157832.1|157920.9|157830.9|157927.8|157837.8|157920.1|157830.1|23
1656085630000|2022-06-24 15:47:10|157920.5|157830.5|157914|157824|157920.5|157830.5|157907.9|157817.9|29
1656085640000|2022-06-24 15:47:20|157915.7|157825.7|157916|157826|157922|157832|157911.8|157821.8|30
1656085650000|2022-06-24 15:47:30|157915.2|157825.2|157913.2|157823.2|157916.5|157826.5|157907.4|157817.4|33
1656085660000|2022-06-24 15:47:40|157913.6|157823.6|157893.8|157803.8|157913.8|157823.8|157872.3|157782.3|33
1656085670000|2022-06-24 15:47:50|157894.3|157804.3|157896.1|157806.1|157901.5|157811.5|157884.1|157794.1|30
1656085680000|2022-06-24 15:48:00|157893.9|157803.9|157907.9|157817.9|157912.4|157822.4|157893.9|157803.9|33
1656085690000|2022-06-24 15:48:10|157907.8|157817.8|157904.8|157814.8|157907.8|157817.8|157899.1|157809.1|21
1656085700000|2022-06-24 15:48:20|157904.7|157814.7|157923.4|157833.4|157923.4|157833.4|157895.6|157805.6|18
1656085710000|2022-06-24 15:48:30|157925.3|157835.3|157921.7|157831.7|157925.3|157835.3|157921.7|157831.7|23
1656085720000|2022-06-24 15:48:40|157921.8|157831.8|157883.1|157793.1|157921.8|157831.8|157870.6|157780.6|30
1656085730000|2022-06-24 15:48:50|157879.2|157789.2|157886.9|157796.9|157896.7|157806.7|157874.1|157784.1|31
1656085740000|2022-06-24 15:49:00|157886.5|157796.5|157911.6|157821.6|157911.6|157821.6|157884.1|157794.1|27
1656085750000|2022-06-24 15:49:10|157915.5|157825.5|157894.2|157804.2|157915.5|157825.5|157889.1|157799.1|28
1656085760000|2022-06-24 15:49:20|157894.7|157804.7|157895|157805|157896.5|157806.5|157889.5|157799.5|26
1656085770000|2022-06-24 15:49:30|157895.6|157805.6|157895.1|157805.1|157896.3|157806.3|157893.8|157803.8|9
1656085780000|2022-06-24 15:49:40|157895.2|157805.2|157898.8|157808.8|157899.9|157809.9|157891.6|157801.6|20
1656085790000|2022-06-24 15:49:50|157898.5|157808.5|157907.9|157817.9|157909.7|157819.7|157898.5|157808.5|28
1656085800000|2022-06-24 15:50:00|157908.8|157818.8|157916.3|157826.3|157921.7|157831.7|157908.8|157818.8|33
1656085810000|2022-06-24 15:50:10|157916.1|157826.1|157937.1|157847.1|157940.1|157850.1|157914.8|157824.8|27
1656085820000|2022-06-24 15:50:20|157939.1|157849.1|157935.8|157845.8|157940|157850|157934.9|157844.9|24
1656085830000|2022-06-24 15:50:30|157935.5|157845.5|157940|157850|157941.8|157851.8|157934.8|157844.8|27
1656085840000|2022-06-24 15:50:40|157937.6|157847.6|157937.3|157847.3|157939.7|157849.7|157936.6|157846.6|19
1656085850000|2022-06-24 15:50:50|157937.9|157847.9|157941|157851|157941.3|157851.3|157937|157847|25
1656085860000|2022-06-24 15:51:00|157941.1|157851.1|157943.2|157853.2|157943.2|157853.2|157938.4|157848.4|26
1656085870000|2022-06-24 15:51:10|157942.9|157852.9|157940.7|157850.7|157944.9|157854.9|157937|157847|34
1656085880000|2022-06-24 15:51:20|157943.4|157853.4|157944.1|157854.1|157946.6|157856.6|157942.7|157852.7|26
1656085890000|2022-06-24 15:51:30|157944.8|157854.8|157931.8|157841.8|157944.8|157854.8|157931|157841|30
1656085900000|2022-06-24 15:51:40|157934.3|157844.3|157934.6|157844.6|157935.7|157845.7|157931.1|157841.1|29
1656085910000|2022-06-24 15:51:50|157935.1|157845.1|157940.3|157850.3|157944.4|157854.4|157935.1|157845.1|28
1656085920000|2022-06-24 15:52:00|157939|157849|157929.5|157839.5|157942.5|157852.5|157929.5|157839.5|35
1656085930000|2022-06-24 15:52:10|157930.4|157840.4|157915.1|157825.1|157936.1|157846.1|157913.5|157823.5|34
1656085940000|2022-06-24 15:52:20|157917.5|157827.5|157911.1|157821.1|157917.5|157827.5|157908.7|157818.7|24
1656085950000|2022-06-24 15:52:30|157910.6|157820.6|157909.9|157819.9|157913|157823|157907.2|157817.2|18
1656085960000|2022-06-24 15:52:40|157909.7|157819.7|157895.9|157805.9|157917.1|157827.1|157894.3|157804.3|21
1656085970000|2022-06-24 15:52:50|157895.5|157805.5|157909.3|157819.3|157909.3|157819.3|157895.5|157805.5|22
1656085980000|2022-06-24 15:53:00|157909.8|157819.8|157924.6|157834.6|157924.6|157834.6|157909.8|157819.8|22
1656085990000|2022-06-24 15:53:10|157928.5|157838.5|157931.9|157841.9|157932.1|157842.1|157920.6|157830.6|31
1656086000000|2022-06-24 15:53:20|157931.5|157841.5|157940.5|157850.5|157942.5|157852.5|157931.5|157841.5|31
1656086010000|2022-06-24 15:53:30|157939.9|157849.9|157923.9|157833.9|157940.7|157850.7|157918.7|157828.7|30
1656086020000|2022-06-24 15:53:40|157923|157833|157924.4|157834.4|157924.7|157834.7|157921.6|157831.6|19
1656086030000|2022-06-24 15:53:50|157924.3|157834.3|157922.5|157832.5|157925.6|157835.6|157921.4|157831.4|23
1656086040000|2022-06-24 15:54:00|157922.8|157832.8|157922.1|157832.1|157923.4|157833.4|157915.7|157825.7|29
1656086050000|2022-06-24 15:54:10|157922.5|157832.5|157920|157830|157929.5|157839.5|157920|157830|33
1656086060000|2022-06-24 15:54:20|157920.1|157830.1|157924.3|157834.3|157924.3|157834.3|157917.6|157827.6|26
1656086070000|2022-06-24 15:54:30|157924.2|157834.2|157923.4|157833.4|157926.1|157836.1|157922.9|157832.9|29
1656086080000|2022-06-24 15:54:40|157923.2|157833.2|157929.2|157839.2|157931.5|157841.5|157923.2|157833.2|23
1656086090000|2022-06-24 15:54:50|157929.3|157839.3|157924|157834|157929.3|157839.3|157922.7|157832.7|25
1656086100000|2022-06-24 15:55:00|157924.3|157834.3|157968.5|157878.5|157968.5|157878.5|157923.8|157833.8|27
1656086110000|2022-06-24 15:55:10|157968.2|157878.2|158008.4|157918.4|158019.7|157929.7|157968.2|157878.2|32
1656086120000|2022-06-24 15:55:20|158008.8|157918.8|158046.5|157956.5|158051.8|157961.8|158008.8|157918.8|38
1656086130000|2022-06-24 15:55:30|158049.7|157959.7|158053.2|157963.2|158057.3|157967.3|158041|157951|37
1656086140000|2022-06-24 15:55:40|158055.4|157965.4|158169.4|158079.4|158189.4|158099.4|158055.1|157965.1|36
1656086150000|2022-06-24 15:55:50|158176.6|158086.6|158160.9|158070.9|158176.6|158086.6|158160.8|158070.8|35
1656086160000|2022-06-24 15:56:00|158160.6|158070.6|158161.9|158071.9|158162.1|158072.1|158158.5|158068.5|30
1656086170000|2022-06-24 15:56:10|158160.8|158070.8|158178.7|158088.7|158191.1|158101.1|158152.9|158062.9|29
1656086180000|2022-06-24 15:56:20|158178.6|158088.6|158155.1|158065.1|158178.6|158088.6|158155.1|158065.1|35
1656086190000|2022-06-24 15:56:30|158157|158067|158165.1|158075.1|158165.6|158075.6|158149.5|158059.5|35
1656086200000|2022-06-24 15:56:40|158164.9|158074.9|158155.9|158065.9|158165.1|158075.1|158154.3|158064.3|30
1656086210000|2022-06-24 15:56:50|158156.1|158066.1|158154.2|158064.2|158162.4|158072.4|158152.3|158062.3|37
1656086220000|2022-06-24 15:57:00|158151.7|158061.7|158148.4|158058.4|158152|158062|158147.1|158057.1|30
1656086230000|2022-06-24 15:57:10|158149.2|158059.2|158144.9|158054.9|158150.7|158060.7|158142.9|158052.9|26
1656086240000|2022-06-24 15:57:20|158146.8|158056.8|158150.8|158060.8|158155|158065|158144|158054|33
1656086250000|2022-06-24 15:57:30|158151.3|158061.3|158169.2|158079.2|158170|158080|158151.3|158061.3|30
1656086260000|2022-06-24 15:57:40|158169.5|158079.5|158162.6|158072.6|158169.8|158079.8|158162.2|158072.2|29
1656086270000|2022-06-24 15:57:50|158163|158073|158167|158077|158168.7|158078.7|158158.3|158068.3|30
1656086280000|2022-06-24 15:58:00|158167.1|158077.1|158199.1|158109.1|158199.5|158109.5|158164.6|158074.6|31
1656086290000|2022-06-24 15:58:10|158198.3|158108.3|158226.3|158136.3|158234.2|158144.2|158194|158104|36
1656086300000|2022-06-24 15:58:20|158226.6|158136.6|158306.7|158216.7|158306.7|158216.7|158226.6|158136.6|34
1656086310000|2022-06-24 15:58:30|158304.3|158214.3|158336.8|158246.8|158343.8|158253.8|158299.8|158209.8|33
1656086320000|2022-06-24 15:58:40|158336.9|158246.9|158331.4|158241.4|158338|158248|158326.1|158236.1|31
1656086330000|2022-06-24 15:58:50|158329.4|158239.4|158330.5|158240.5|158332.8|158242.8|158328.6|158238.6|24
1656086340000|2022-06-24 15:59:00|158330.1|158240.1|158325.4|158235.4|158330.1|158240.1|158322.2|158232.2|22
1656086350000|2022-06-24 15:59:10|158325.5|158235.5|158328.3|158238.3|158328.3|158238.3|158317.6|158227.6|17
1656086360000|2022-06-24 15:59:20|158328|158238|158335.1|158245.1|158336.2|158246.2|158324.7|158234.7|28
1656086370000|2022-06-24 15:59:30|158337.3|158247.3|158343.9|158253.9|158343.9|158253.9|158333.4|158243.4|31
1656086380000|2022-06-24 15:59:40|158346|158256|158349.2|158259.2|158353.2|158263.2|158345.6|158255.6|25
1656086390000|2022-06-24 15:59:50|158350.7|158260.7|158345.2|158255.2|158352.9|158262.9|158341.7|158251.7|16
1656086400000|2022-06-24 16:00:00|158344.5|158254.5|158347.4|158257.4|158354.1|158264.1|158339.8|158249.8|30
1656086410000|2022-06-24 16:00:10|158348|158258|158364.7|158274.7|158373.2|158283.2|158344.8|158254.8|23
1656086420000|2022-06-24 16:00:20|158365.1|158275.1|158354|158264|158366|158276|158353.1|158263.1|23
1656086430000|2022-06-24 16:00:30|158354.4|158264.4|158353.4|158263.4|158357.9|158267.9|158352.5|158262.5|12
1656086440000|2022-06-24 16:00:40|158352.4|158262.4|158338.5|158248.5|158352.8|158262.8|158334.7|158244.7|18
1656086450000|2022-06-24 16:00:50|158339.9|158249.9|158342.1|158252.1|158342.1|158252.1|158335.5|158245.5|13
1656086460000|2022-06-24 16:01:00|158341.2|158251.2|158340.8|158250.8|158341.8|158251.8|158339.4|158249.4|10
1656086470000|2022-06-24 16:01:10|158340.9|158250.9|158336.8|158246.8|158340.9|158250.9|158335|158245|11
1656086480000|2022-06-24 16:01:20|158335.5|158245.5|158335.1|158245.1|158337.4|158247.4|158332.2|158242.2|15
1656086490000|2022-06-24 16:01:30|158336.3|158246.3|158335.9|158245.9|158336.3|158246.3|158334.6|158244.6|8
1656086500000|2022-06-24 16:01:40|158335.1|158245.1|158339|158249|158341.1|158251.1|158333|158243|13
1656086510000|2022-06-24 16:01:50|158337.7|158247.7|158338.9|158248.9|158341.9|158251.9|158337.3|158247.3|19
1656086520000|2022-06-24 16:02:00|158338.1|158248.1|158342.1|158212.1|158342.1|158248.3|158325|158212.1|24
1656086530000|2022-06-24 16:02:10|158333.3|158203.3|158299.2|158209.2|158333.3|158213.2|158299.2|158188.4|28
1656086540000|2022-06-24 16:02:20|158299.5|158209.5|158312.6|158222.6|158315.9|158225.9|158299.3|158209.3|20
1656086550000|2022-06-24 16:02:30|158310.1|158220.1|158307.8|158217.8|158310.6|158220.6|158307.3|158217.3|17
1656086560000|2022-06-24 16:02:40|158299.9|158209.9|158311.4|158221.4|158313.9|158223.9|158299.9|158209.9|27
1656086570000|2022-06-24 16:02:50|158312.8|158222.8|158319|158229|158321.2|158231.2|158312.8|158222.8|21
1656086580000|2022-06-24 16:03:00|158318.4|158228.4|158366.2|158276.2|158369.7|158277.9|158318.4|158223.8|30
1656086590000|2022-06-24 16:03:10|158363.8|158273.8|158400.1|158310.1|158400.1|158310.1|158362.9|158272.9|27
1656086600000|2022-06-24 16:03:20|158398.3|158308.3|158400.6|158310.6|158402.7|158312.7|158397|158307|17
1656086610000|2022-06-24 16:03:30|158399.1|158309.1|158398.4|158308.4|158402.2|158312.2|158395.9|158305.9|28
1656086620000|2022-06-24 16:03:40|158400.3|158310.3|158392|158302|158402.7|158312.7|158386.7|158296.7|21
1656086630000|2022-06-24 16:03:50|158396.2|158306.2|158388|158298|158397.5|158307.5|158385.2|158295.2|22
1656086640000|2022-06-24 16:04:00|158386.6|158296.6|158385.3|158295.3|158386.6|158296.6|158383.8|158293.8|24
1656086650000|2022-06-24 16:04:10|158383.3|158293.3|158385.3|158295.3|158388.2|158298.2|158383.3|158293.3|24
1656086660000|2022-06-24 16:04:20|158385.5|158295.5|158380.9|158290.9|158385.5|158295.5|158380.9|158290.9|26
1656086670000|2022-06-24 16:04:30|158380.5|158290.5|158383.5|158253.5|158385.9|158291.4|158377.1|158251.9|27
1656086680000|2022-06-24 16:04:40|158388.1|158258.1|158386|158256|158388.1|158258.1|158385.3|158255.3|15
1656086690000|2022-06-24 16:04:50|158385.7|158255.7|158397.1|158267.1|158397.2|158267.2|158385.1|158255.1|26
1656086700000|2022-06-24 16:05:00|158397.2|158267.2|158393.5|158303.5|158398.1|158306.4|158374.8|158265.8|30
1656086710000|2022-06-24 16:05:10|158393.7|158303.7|158394.4|158304.4|158396.4|158306.4|158393.6|158303.6|19
1656086720000|2022-06-24 16:05:20|158394.8|158304.8|158371.2|158281.2|158394.8|158304.8|158369.3|158279.3|31
1656086730000|2022-06-24 16:05:30|158369.7|158279.7|158361|158271|158369.7|158279.7|158359.2|158269.2|35
1656086740000|2022-06-24 16:05:40|158360.9|158270.9|158358.1|158268.1|158361.5|158271.5|158357.9|158267.9|18
1656086750000|2022-06-24 16:05:50|158357.6|158267.6|158359.1|158269.1|158359.3|158269.3|158357|158267|26
1656086760000|2022-06-24 16:06:00|158359.8|158269.8|158382.7|158292.7|158389.2|158299.2|158357|158267|23
1656086770000|2022-06-24 16:06:10|158382.2|158292.2|158381.7|158251.7|158392.7|158292.2|158373.4|158251.7|27
1656086780000|2022-06-24 16:06:20|158380.7|158250.7|158360.1|158270.1|158381.7|158270.8|158358.9|158250|17
1656086790000|2022-06-24 16:06:30|158358|158268|158359.6|158269.6|158361.8|158271.8|158356.9|158266.9|15
1656086800000|2022-06-24 16:06:40|158360.1|158270.1|158363.3|158273.3|158365.3|158275.3|158358|158268|24
1656086810000|2022-06-24 16:06:50|158361.4|158271.4|158356|158266|158362.7|158272.7|158354.5|158264.5|24
1656086820000|2022-06-24 16:07:00|158360.8|158270.8|158361.6|158271.6|158363|158273|158345.3|158255.3|35
1656086830000|2022-06-24 16:07:10|158361.2|158271.2|158359|158269|158363.1|158273.1|158355.1|158265.1|35
1656086840000|2022-06-24 16:07:20|158356.7|158266.7|158377.1|158287.1|158377.1|158287.1|158352|158262|37
1656086850000|2022-06-24 16:07:30|158377.9|158287.9|158351.5|158261.5|158377.9|158287.9|158350.6|158260.6|39
1656086860000|2022-06-24 16:07:40|158352.5|158262.5|158340.2|158250.2|158355.1|158265.1|158337.9|158247.9|35
1656086870000|2022-06-24 16:07:50|158339.9|158249.9|158336.1|158246.1|158340.8|158250.8|158333.1|158243.1|29
1656086880000|2022-06-24 16:08:00|158335.9|158245.9|158335.7|158245.7|158341.4|158251.4|158334.9|158244.9|19
1656086890000|2022-06-24 16:08:10|158336.1|158246.1|158335.2|158245.2|158336.2|158246.2|158326.9|158236.9|26
1656086900000|2022-06-24 16:08:20|158335.6|158245.6|158382|158252|158382|158272.8|158335.6|158245.6|21
1656086910000|2022-06-24 16:08:30|158382.1|158252.1|158352.1|158262.1|158382.1|158262.5|158351.9|158245.6|15
1656086920000|2022-06-24 16:08:40|158351.6|158261.6|158352.5|158262.5|158356|158266|158351.6|158261.6|23
1656086930000|2022-06-24 16:08:50|158352.3|158262.3|158352.1|158262.1|158352.9|158262.9|158345.4|158255.4|18
1656086940000|2022-06-24 16:09:00|158350.9|158260.9|158348.9|158258.9|158350.9|158260.9|158347.6|158257.6|15
1656086950000|2022-06-24 16:09:10|158348.5|158258.5|158364.3|158274.3|158364.3|158274.3|158348|158258|23
1656086960000|2022-06-24 16:09:20|158362.4|158272.4|158363.1|158273.1|158365.9|158275.9|158361.1|158271.1|24
1656086970000|2022-06-24 16:09:30|158362.3|158272.3|158387.6|158257.6|158392.7|158274.3|158362.3|158254.2|27
1656086980000|2022-06-24 16:09:40|158387.4|158257.4|158409.6|158319.6|158411.6|158321.6|158385.8|158255.8|32
1656086990000|2022-06-24 16:09:50|158409.1|158319.1|158424.7|158334.7|158428.5|158338.5|158407.5|158317.5|28
1656087000000|2022-06-24 16:10:00|158422.2|158332.2|158433.8|158343.8|158435.6|158345.6|158420.4|158330.4|28
1656087010000|2022-06-24 16:10:10|158433.9|158343.9|158415.3|158325.3|158434.3|158344.3|158414.8|158324.8|26
1656087020000|2022-06-24 16:10:20|158415.1|158325.1|158410.2|158320.2|158415.6|158325.6|158410.1|158320.1|15
1656087030000|2022-06-24 16:10:30|158409.7|158319.7|158412.5|158322.5|158415.4|158325.4|158409.7|158319.7|19
1656087040000|2022-06-24 16:10:40|158413.4|158323.4|158406.2|158316.2|158414.5|158324.5|158404.5|158314.5|13
1656087050000|2022-06-24 16:10:50|158408.9|158318.9|158414|158324|158414|158324|158406.1|158316.1|10
1656087060000|2022-06-24 16:11:00|158412.9|158322.9|158396.2|158306.2|158413.3|158323.3|158396.2|158306.2|17
1656087070000|2022-06-24 16:11:10|158396.7|158306.7|158341.3|158211.3|158396.7|158306.7|158341.3|158211.3|37
1656087080000|2022-06-24 16:11:20|158333.7|158203.7|158302|158172|158333.7|158203.7|158300.6|158170.6|28
1656087090000|2022-06-24 16:11:30|158304.5|158174.5|158306.5|158176.5|158308.7|158178.7|158303.3|158173.3|18
1656087100000|2022-06-24 16:11:40|158305.7|158175.7|158314.3|158184.3|158314.4|158184.4|158302.8|158172.8|20
1656087110000|2022-06-24 16:11:50|158319.4|158189.4|158267|158177|158319.4|158191.4|158267|158177|29
1656087120000|2022-06-24 16:12:00|158270.5|158180.5|158267|158177|158273.5|158183.5|158257.2|158167.2|27
1656087130000|2022-06-24 16:12:10|158262|158172|158278.4|158188.4|158278.4|158188.4|158262|158172|20
1656087140000|2022-06-24 16:12:20|158278.3|158188.3|158327.3|158197.3|158328.1|158198.1|158262.1|158141.4|29
1656087150000|2022-06-24 16:12:30|158328.9|158198.9|158331.7|158201.7|158331.8|158201.8|158327.7|158197.7|28
1656087160000|2022-06-24 16:12:40|158331.6|158201.6|158331.7|158201.7|158333|158203|158330|158200|22
1656087170000|2022-06-24 16:12:50|158330.9|158200.9|158331.1|158201.1|158333.1|158203.1|158330.3|158200.3|19
1656087180000|2022-06-24 16:13:00|158328.8|158198.8|158307.5|158217.5|158333.4|158220.9|158305.4|158195.2|29
1656087190000|2022-06-24 16:13:10|158309.1|158219.1|158336.3|158246.3|158340|158250|158309.1|158219.1|23
1656087200000|2022-06-24 16:13:20|158339.4|158249.4|158338.1|158248.1|158339.6|158249.6|158337.2|158247.2|20
1656087210000|2022-06-24 16:13:30|158338.2|158248.2|158369|158239|158369.6|158250.3|158335.1|158239|24
1656087220000|2022-06-24 16:13:40|158366.8|158236.8|158364.8|158234.8|158374.4|158244.4|158362.4|158232.4|27
1656087230000|2022-06-24 16:13:50|158364.2|158234.2|158379.3|158249.3|158380.6|158250.6|158358.7|158228.7|26
1656087240000|2022-06-24 16:14:00|158380.1|158250.1|158376.7|158246.7|158383.5|158253.5|158376.7|158246.7|19
1656087250000|2022-06-24 16:14:10|158382.1|158252.1|158378.2|158248.2|158382.1|158252.1|158376.5|158246.5|15
1656087260000|2022-06-24 16:14:20|158378.1|158248.1|158377.2|158247.2|158378.2|158248.2|158377.2|158247.2|9
1656087270000|2022-06-24 16:14:30|158377|158247|158375.4|158245.4|158380.2|158267.2|158354.8|158244.2|25
1656087280000|2022-06-24 16:14:40|158375.5|158245.5|158376.8|158246.8|158378|158248|158375.5|158245.5|23
1656087290000|2022-06-24 16:14:50|158376.3|158246.3|158371.8|158241.8|158381.4|158251.4|158371.7|158241.7|19
1656087300000|2022-06-24 16:15:00|158370.7|158240.7|158346.3|158256.3|158372.5|158259.3|158340.8|158239.5|18
1656087310000|2022-06-24 16:15:10|158344.1|158254.1|158344|158254|158345.6|158255.6|158342.1|158252.1|9
1656087320000|2022-06-24 16:15:20|158341.1|158251.1|158341.9|158251.9|158342.8|158252.8|158340.4|158250.4|12
1656087330000|2022-06-24 16:15:30|158341.8|158251.8|158341.6|158251.6|158342.3|158252.3|158341|158251|8
1656087340000|2022-06-24 16:15:40|158341.4|158251.4|158340.6|158250.6|158343.9|158253.9|158340|158250|5
1656087350000|2022-06-24 16:15:50|158343.1|158253.1|158344.6|158254.6|158349.6|158259.6|158340.7|158250.7|13
1656087360000|2022-06-24 16:16:00|158341.5|158251.5|158345.1|158255.1|158351.5|158261.5|158341.5|158251.5|18
1656087370000|2022-06-24 16:16:10|158345.8|158255.8|158342.4|158252.4|158345.8|158255.8|158340.9|158250.9|10
1656087380000|2022-06-24 16:16:20|158342.7|158252.7|158343.4|158253.4|158344.2|158254.2|158342.7|158252.7|4
1656087390000|2022-06-24 16:16:30|158346|158256|158346.6|158256.6|158346.7|158256.7|158344.9|158254.9|7
1656087400000|2022-06-24 16:16:40|158340.4|158250.4|158340|158250|158343.2|158253.2|158340|158250|4
1656087410000|2022-06-24 16:16:50|158340.9|158250.9|158328.6|158198.6|158347|158257|158328.5|158198.5|12
1656087420000|2022-06-24 16:17:00|158328.1|158198.1|158323.2|158193.2|158329.1|158199.1|158322.3|158192.3|12
1656087430000|2022-06-24 16:17:10|158320.8|158190.8|158321.7|158191.7|158327.1|158197.1|158320.2|158190.2|12
1656087440000|2022-06-24 16:17:20|158321.6|158191.6|158368.8|158238.8|158368.8|158238.8|158320.8|158190.8|19
1656087450000|2022-06-24 16:17:30|158366.3|158236.3|158367.9|158237.9|158369.7|158239.7|158366.3|158236.3|9
1656087460000|2022-06-24 16:17:40|158366.4|158236.4|158342.7|158252.7|158366.4|158253|158342.3|158232.1|10
1656087470000|2022-06-24 16:17:50|158343.8|158253.8|158347.6|158257.6|158367.6|158257.6|158338.3|158234.7|13
1656087480000|2022-06-24 16:18:00|158347|158257|158365.6|158235.6|158368|158259.4|158342|158234.2|19
1656087490000|2022-06-24 16:18:10|158367.6|158237.6|158365.6|158235.6|158368.2|158238.2|158364.4|158234.4|16
1656087500000|2022-06-24 16:18:20|158365.8|158235.8|158367.1|158237.1|158368.7|158238.7|158363.2|158233.2|22
1656087510000|2022-06-24 16:18:30|158364.7|158234.7|158354.8|158224.8|158365.6|158235.6|158354.5|158224.5|14
1656087520000|2022-06-24 16:18:40|158354.3|158224.3|158361.9|158231.9|158365.6|158235.6|158354.3|158224.3|10
1656087530000|2022-06-24 16:18:50|158353.1|158223.1|158343.1|158213.1|158353.1|158223.1|158337.2|158207.2|25
1656087540000|2022-06-24 16:19:00|158341.1|158211.1|158320.4|158230.4|158346.2|158231.7|158308|158202.6|26
1656087550000|2022-06-24 16:19:10|158320.2|158230.2|158279.9|158189.9|158323.2|158230.2|158277.7|158178.7|32
1656087560000|2022-06-24 16:19:20|158281.4|158191.4|158284.6|158154.6|158289.9|158193.9|158259.4|158154.6|22
1656087570000|2022-06-24 16:19:30|158290.6|158160.6|158285.2|158155.2|158291.1|158161.1|158283.8|158153.8|25
1656087580000|2022-06-24 16:19:40|158285.8|158155.8|158285.8|158155.8|158289|158159|158281|158151|24
1656087590000|2022-06-24 16:19:50|158284|158154|158294.5|158164.5|158295.5|158165.5|158282.5|158152.5|21
1656087600000|2022-06-24 16:20:00|158293.3|158163.3|158269.3|158179.3|158293.3|158190.6|158268.5|158163.3|25
1656087610000|2022-06-24 16:20:10|158270.8|158180.8|158268.2|158178.2|158273.2|158183.2|158264.7|158174.7|18
1656087620000|2022-06-24 16:20:20|158267.4|158177.4|158292.9|158162.9|158292.9|158181.5|158266.8|158161.1|22
1656087630000|2022-06-24 16:20:30|158293.1|158163.1|158269.6|158179.6|158294.3|158181.8|158269.6|158153.3|15
1656087640000|2022-06-24 16:20:40|158265.4|158175.4|158264.9|158174.9|158266.6|158176.6|158261.8|158171.8|13
1656087650000|2022-06-24 16:20:50|158271.3|158181.3|158268.2|158178.2|158271.3|158181.3|158265.8|158175.8|19
1656087660000|2022-06-24 16:21:00|158269.1|158179.1|158292.7|158162.7|158294.8|158184.4|158268.1|158158.9|27
1656087670000|2022-06-24 16:21:10|158291.8|158161.8|158299|158169|158299|158169|158291.8|158161.8|25
1656087680000|2022-06-24 16:21:20|158297.7|158167.7|158271.4|158181.4|158298.9|158182.2|158271.4|158163.8|21
1656087690000|2022-06-24 16:21:30|158271.2|158181.2|158273|158183|158277|158187|158264.6|158174.6|18
1656087700000|2022-06-24 16:21:40|158265.1|158175.1|158281.4|158191.4|158289|158199|158265.1|158175.1|28
1656087710000|2022-06-24 16:21:50|158276.7|158186.7|158282.7|158192.7|158282.8|158192.8|158276.5|158186.5|22
1656087720000|2022-06-24 16:22:00|158282.5|158192.5|158282.6|158192.6|158285.2|158195.2|158277.4|158187.4|25
1656087730000|2022-06-24 16:22:10|158281.7|158191.7|158270.8|158180.8|158281.7|158191.7|158270.6|158180.6|28
1656087740000|2022-06-24 16:22:20|158272.1|158182.1|158295.4|158165.4|158297.9|158183.3|158272.1|158162.3|15
1656087750000|2022-06-24 16:22:30|158290|158160|158269.2|158179.2|158296.3|158181.2|158269.1|158160|19
1656087760000|2022-06-24 16:22:40|158276.6|158186.6|158240|158150|158277.7|158187.7|158240|158150|28
1656087770000|2022-06-24 16:22:50|158245.7|158155.7|158277.2|158187.2|158282.7|158192.7|158245.7|158155.7|22
1656087780000|2022-06-24 16:23:00|158276.5|158186.5|158277|158187|158278.8|158188.8|158275.6|158185.6|10
1656087790000|2022-06-24 16:23:10|158282.4|158192.4|158313.2|158223.2|158313.2|158223.2|158281.4|158191.4|23
1656087800000|2022-06-24 16:23:20|158313|158223|158309.9|158219.9|158317.8|158227.8|158308.5|158218.5|11
1656087810000|2022-06-24 16:23:30|158310.3|158220.3|158305.7|158215.7|158310.3|158220.3|158305.3|158215.3|12
1656087820000|2022-06-24 16:23:40|158305|158215|158303|158213|158305.1|158215.1|158303|158213|7
1656087830000|2022-06-24 16:23:50|158302.9|158212.9|158296.7|158206.7|158303.2|158213.2|158293.4|158203.4|22
1656087840000|2022-06-24 16:24:00|158296.6|158206.6|158294.1|158204.1|158296.6|158206.6|158294.1|158204.1|12
1656087850000|2022-06-24 16:24:10|158294.4|158204.4|158276.7|158186.7|158295.2|158205.2|158275.7|158185.7|23
1656087860000|2022-06-24 16:24:20|158277.2|158187.2|158266.2|158176.2|158277.2|158187.2|158266.2|158176.2|31
1656087870000|2022-06-24 16:24:30|158264.9|158174.9|158265.3|158175.3|158280.7|158190.7|158263.3|158173.3|28
1656087880000|2022-06-24 16:24:40|158265.8|158175.8|158259.7|158169.7|158267.9|158177.9|158259.7|158169.7|12
1656087890000|2022-06-24 16:24:50|158259.3|158169.3|158276.8|158186.8|158276.9|158186.9|158259.3|158169.3|18
1656087900000|2022-06-24 16:25:00|158277.4|158187.4|158282.3|158192.3|158282.3|158192.3|158277.4|158187.4|14
1656087910000|2022-06-24 16:25:10|158282.4|158192.4|158288.1|158198.1|158290.3|158200.3|158282.4|158192.4|28
1656087920000|2022-06-24 16:25:20|158289.8|158199.8|158290|158200|158291.8|158201.8|158288.6|158198.6|15
1656087930000|2022-06-24 16:25:30|158290.5|158200.5|158289.4|158199.4|158290.5|158200.5|158289.1|158199.1|13
1656087940000|2022-06-24 16:25:40|158288.3|158198.3|158287.2|158197.2|158289.6|158199.6|158287.2|158197.2|9
1656087950000|2022-06-24 16:25:50|158287.5|158197.5|158280.3|158190.3|158288.9|158198.9|158280.3|158190.3|20
1656087960000|2022-06-24 16:26:00|158280.8|158190.8|158282.1|158192.1|158284.3|158194.3|158276.9|158186.9|22
1656087970000|2022-06-24 16:26:10|158282.5|158192.5|158278.3|158188.3|158286.2|158196.2|158273.6|158183.6|18
1656087980000|2022-06-24 16:26:20|158279|158189|158285.7|158195.7|158285.7|158195.7|158276.3|158186.3|22
1656087990000|2022-06-24 16:26:30|158286.5|158196.5|158284.8|158194.8|158286.5|158196.5|158281|158191|15
1656088000000|2022-06-24 16:26:40|158284.2|158194.2|158286.7|158196.7|158286.7|158196.7|158284.2|158194.2|9
1656088010000|2022-06-24 16:26:50|158287.7|158197.7|158284.9|158194.9|158287.7|158197.7|158284.9|158194.9|5
1656088020000|2022-06-24 16:27:00|158284.4|158194.4|158290.3|158200.3|158291.3|158201.3|158279.7|158189.7|15
1656088030000|2022-06-24 16:27:10|158291.8|158201.8|158292.7|158202.7|158292.7|158202.7|158290.5|158200.5|8
1656088040000|2022-06-24 16:27:20|158291.1|158201.1|158311.8|158221.8|158314.3|158224.3|158291.1|158201.1|20
1656088050000|2022-06-24 16:27:30|158313.2|158223.2|158315.2|158225.2|158316.6|158226.6|158310.8|158220.8|15
1656088060000|2022-06-24 16:27:40|158315|158225|158317.1|158227.1|158318.3|158228.3|158314.5|158224.5|14
1656088070000|2022-06-24 16:27:50|158316.7|158226.7|158316.4|158226.4|158317.6|158227.6|158315.9|158225.9|7
1656088080000|2022-06-24 16:28:00|158316.8|158226.8|158283.6|158193.6|158317.1|158227.1|158283.6|158193.6|26
1656088090000|2022-06-24 16:28:10|158277.7|158187.7|158282.9|158152.9|158287|158187.7|158265.9|158151.9|20
1656088100000|2022-06-24 16:28:20|158283|158153|158290.1|158160.1|158290.7|158160.7|158282.4|158152.4|19
1656088110000|2022-06-24 16:28:30|158290.3|158160.3|158265.1|158175.1|158290.3|158175.7|158264.3|158154.4|19
1656088120000|2022-06-24 16:28:40|158264.9|158174.9|158263.2|158173.2|158264.9|158174.9|158262.1|158172.1|10
1656088130000|2022-06-24 16:28:50|158263.4|158173.4|158271.2|158181.2|158272.8|158182.8|158262|158172|20
1656088140000|2022-06-24 16:29:00|158268.7|158178.7|158270.1|158180.1|158277.9|158187.9|158268.7|158178.7|26
1656088150000|2022-06-24 16:29:10|158269.9|158179.9|158272.2|158182.2|158272.2|158182.2|158266.8|158176.8|16
1656088160000|2022-06-24 16:29:20|158271.3|158181.3|158270.9|158180.9|158274.3|158184.3|158270.6|158180.6|26
1656088170000|2022-06-24 16:29:30|158271.8|158181.8|158269|158179|158271.9|158181.9|158263.4|158173.4|18
1656088180000|2022-06-24 16:29:40|158269.1|158179.1|158268.1|158178.1|158270.8|158180.8|158265.8|158175.8|22
1656088190000|2022-06-24 16:29:50|158267.1|158177.1|158270.6|158180.6|158271.6|158181.6|158267.1|158177.1|17
1656088200000|2022-06-24 16:30:00|158269.6|158179.6|158265.5|158175.5|158270.6|158180.6|158264.1|158174.1|21
1656088210000|2022-06-24 16:30:10|158264.9|158174.9|158266.4|158176.4|158269.2|158179.2|158264.3|158174.3|15
1656088220000|2022-06-24 16:30:20|158270|158180|158260.5|158170.5|158270.2|158180.2|158257.4|158167.4|25
1656088230000|2022-06-24 16:30:30|158261.9|158171.9|158253.8|158163.8|158261.9|158171.9|158250.3|158160.3|19
1656088240000|2022-06-24 16:30:40|158254.2|158164.2|158254|158164|158254.7|158164.7|158252|158162|21
1656088250000|2022-06-24 16:30:50|158253.7|158163.7|158261.5|158171.5|158261.5|158171.5|158253.7|158163.7|21
1656088260000|2022-06-24 16:31:00|158258.9|158168.9|158257.8|158167.8|158260.3|158170.3|158256.2|158166.2|34
1656088270000|2022-06-24 16:31:10|158257.3|158167.3|158278.9|158188.9|158285|158195|158257.2|158167.2|24
1656088280000|2022-06-24 16:31:20|158274.6|158184.6|158257.7|158167.7|158274.6|158184.6|158257.2|158167.2|34
1656088290000|2022-06-24 16:31:30|158257.8|158167.8|158263.7|158173.7|158267.8|158177.8|158257.5|158167.5|32
1656088300000|2022-06-24 16:31:40|158263.6|158173.6|158264.4|158174.4|158267.6|158177.6|158262.6|158172.6|25
1656088310000|2022-06-24 16:31:50|158264.2|158174.2|158265.3|158175.3|158265.5|158175.5|158263.7|158173.7|23
1656088320000|2022-06-24 16:32:00|158265.9|158175.9|158268.6|158178.6|158270|158180|158259.2|158169.2|28
1656088330000|2022-06-24 16:32:10|158269.1|158179.1|158263.8|158173.8|158269.4|158179.4|158261|158171|27
1656088340000|2022-06-24 16:32:20|158265.1|158175.1|158266.8|158176.8|158267.2|158177.2|158264.8|158174.8|20
1656088350000|2022-06-24 16:32:30|158262.8|158172.8|158254.6|158164.6|158262.8|158172.8|158252.9|158162.9|32
1656088360000|2022-06-24 16:32:40|158254.9|158164.9|158261.5|158171.5|158261.7|158171.7|158254.4|158164.4|22
1656088370000|2022-06-24 16:32:50|158261.8|158171.8|158254.2|158164.2|158261.8|158171.8|158248.5|158158.5|22
1656088380000|2022-06-24 16:33:00|158256.9|158166.9|158264.1|158174.1|158265.9|158175.9|158247.2|158157.2|22
1656088390000|2022-06-24 16:33:10|158268.6|158178.6|158262.3|158172.3|158271.3|158181.3|158259.6|158169.6|13
1656088400000|2022-06-24 16:33:20|158261.3|158171.3|158257.6|158167.6|158263.2|158173.2|158256.7|158166.7|12
1656088410000|2022-06-24 16:33:30|158258.7|158168.7|158258.9|158168.9|158265.7|158175.7|158258.1|158168.1|7
1656088420000|2022-06-24 16:33:40|158262.8|158172.8|158257.1|158167.1|158264.1|158174.1|158255.7|158165.7|12
1656088430000|2022-06-24 16:33:50|158260.7|158170.7|158262|158172|158263.7|158173.7|158258.1|158168.1|14
1656088440000|2022-06-24 16:34:00|158261.2|158171.2|158261|158171|158261.2|158171.2|158248.4|158158.4|22
1656088450000|2022-06-24 16:34:10|158261.4|158171.4|158256.5|158166.5|158261.4|158171.4|158252.1|158162.1|16
1656088460000|2022-06-24 16:34:20|158257.3|158167.3|158266.5|158176.5|158266.5|158176.5|158257.3|158167.3|16
1656088470000|2022-06-24 16:34:30|158265.4|158175.4|158254.9|158164.9|158265.4|158175.4|158252.1|158162.1|20
1656088480000|2022-06-24 16:34:40|158254.2|158164.2|158249.9|158159.9|158256.6|158166.6|158246.3|158156.3|15
1656088490000|2022-06-24 16:34:50|158251.1|158161.1|158251.6|158161.6|158255.7|158165.7|158251.1|158161.1|8
1656088500000|2022-06-24 16:35:00|158251.9|158161.9|158251.3|158161.3|158252.1|158162.1|158251.3|158161.3|5
1656088510000|2022-06-24 16:35:10|158251.2|158161.2|158262.1|158132.1|158271.3|158165.6|158250.1|158132.1|19
1656088520000|2022-06-24 16:35:20|158260.2|158130.2|158265|158135|158271.5|158141.5|158260.2|158130.2|33
1656088530000|2022-06-24 16:35:30|158264.5|158134.5|158264.9|158134.9|158266.5|158136.5|158263.8|158133.8|16
1656088540000|2022-06-24 16:35:40|158266.6|158136.6|158245|158155|158267.1|158155|158245|158134.4|5
1656088550000|2022-06-24 16:35:50|158245.2|158155.2|158239.4|158149.4|158245.8|158155.8|158236|158146|21
1656088560000|2022-06-24 16:36:00|158240|158150|158246.3|158156.3|158246.3|158156.3|158237.4|158147.4|27
1656088570000|2022-06-24 16:36:10|158245.7|158155.7|158243.2|158153.2|158248.3|158158.3|158238.4|158148.4|23
1656088580000|2022-06-24 16:36:20|158240.9|158150.9|158224.8|158134.8|158242|158152|158222.1|158132.1|23
1656088590000|2022-06-24 16:36:30|158221.7|158131.7|158226.6|158136.6|158226.6|158136.6|158221.7|158131.7|21
1656088600000|2022-06-24 16:36:40|158226.3|158136.3|158216.8|158126.8|158226.3|158136.3|158216|158126|19
1656088610000|2022-06-24 16:36:50|158217|158127|158209.8|158119.8|158217|158127|158207.6|158117.6|21
1656088620000|2022-06-24 16:37:00|158208.5|158118.5|158211.4|158121.4|158211.4|158121.4|158207.1|158117.1|20
1656088630000|2022-06-24 16:37:10|158209|158119|158207.4|158117.4|158209.2|158119.2|158206.9|158116.9|8
1656088640000|2022-06-24 16:37:20|158210|158120|158208.4|158118.4|158210|158120|158208.4|158118.4|3
1656088650000|2022-06-24 16:37:30|158206.9|158116.9|158203.5|158113.5|158210.5|158120.5|158203.5|158113.5|20
1656088660000|2022-06-24 16:37:40|158204.6|158114.6|158204|158114|158204.6|158114.6|158203.3|158113.3|10
1656088670000|2022-06-24 16:37:50|158205.3|158115.3|158202.1|158112.1|158205.6|158115.6|158202|158112|14
1656088680000|2022-06-24 16:38:00|158201.5|158111.5|158203.1|158113.1|158205.5|158115.5|158199.2|158109.2|27
1656088690000|2022-06-24 16:38:10|158203.4|158113.4|158204.4|158114.4|158204.4|158114.4|158201.5|158111.5|16
1656088700000|2022-06-24 16:38:20|158203.7|158113.7|158198.6|158108.6|158204.1|158114.1|158197.1|158107.1|19
1656088710000|2022-06-24 16:38:30|158198.5|158108.5|158195|158105|158198.7|158108.7|158195|158105|25
1656088720000|2022-06-24 16:38:40|158194.8|158104.8|158193.7|158103.7|158194.8|158104.8|158193.4|158103.4|13
1656088730000|2022-06-24 16:38:50|158193.4|158103.4|158193.3|158103.3|158193.5|158103.5|158193.3|158103.3|6
1656088740000|2022-06-24 16:39:00|158193.1|158103.1|158192.9|158102.9|158194.9|158104.9|158192.9|158102.9|15
1656088750000|2022-06-24 16:39:10|158192.2|158102.2|158191.4|158101.4|158193.5|158103.5|158190|158100|15
1656088760000|2022-06-24 16:39:20|158191.5|158101.5|158192.8|158102.8|158193.4|158103.4|158190.3|158100.3|13
1656088770000|2022-06-24 16:39:30|158194|158104|158193.5|158103.5|158194|158104|158193.2|158103.2|11
1656088780000|2022-06-24 16:39:40|158193.6|158103.6|158191.4|158101.4|158193.6|158103.6|158191.2|158101.2|10
1656088790000|2022-06-24 16:39:50|158191.6|158101.6|158191.1|158101.1|158191.7|158101.7|158189.6|158099.6|7
1656088800000|2022-06-24 16:40:00|158190.9|158100.9|158205.2|158115.2|158205.7|158115.7|158190.9|158100.9|28
1656088810000|2022-06-24 16:40:10|158204.7|158114.7|158203.8|158113.8|158205.7|158115.7|158201.5|158111.5|20
1656088820000|2022-06-24 16:40:20|158203.5|158113.5|158200.3|158110.3|158204.3|158114.3|158200|158110|10
1656088830000|2022-06-24 16:40:30|158199.5|158109.5|158201.2|158111.2|158201.3|158111.3|158199.3|158109.3|7
1656088840000|2022-06-24 16:40:40|158201.1|158111.1|158201.7|158111.7|158203.9|158113.9|158200.2|158110.2|16
1656088850000|2022-06-24 16:40:50|158200|158110|158200|158110|158204.3|158114.3|158198.6|158108.6|16
1656088860000|2022-06-24 16:41:00|158201.4|158111.4|158203.1|158113.1|158205.1|158115.1|158201.1|158111.1|18
1656088870000|2022-06-24 16:41:10|158202.4|158112.4|158200.8|158110.8|158204.6|158114.6|158200.3|158110.3|23
1656088880000|2022-06-24 16:41:20|158201|158111|158197|158107|158201|158111|158197|158107|20
1656088890000|2022-06-24 16:41:30|158197.1|158107.1|158197.8|158107.8|158197.8|158107.8|158196.1|158106.1|6
1656088900000|2022-06-24 16:41:40|158197.7|158107.7|158193.9|158103.9|158199.8|158109.8|158193.5|158103.5|11
1656088910000|2022-06-24 16:41:50|158193.6|158103.6|158193.1|158103.1|158195.3|158105.3|158192.6|158102.6|11
1656088920000|2022-06-24 16:42:00|158192.7|158102.7|158196.7|158106.7|158199.1|158109.1|158192.6|158102.6|20
1656088930000|2022-06-24 16:42:10|158195.8|158105.8|158196|158106|158196.4|158106.4|158195.3|158105.3|19
1656088940000|2022-06-24 16:42:20|158195.8|158105.8|158197.9|158107.9|158198.2|158108.2|158195.5|158105.5|14
1656088950000|2022-06-24 16:42:30|158198.7|158108.7|158202.6|158112.6|158206.3|158116.3|158195.3|158105.3|18
1656088960000|2022-06-24 16:42:40|158202.7|158112.7|158201.9|158111.9|158202.7|158112.7|158201.5|158111.5|16
1656088970000|2022-06-24 16:42:50|158202|158112|158200|158110|158202.3|158112.3|158198.7|158108.7|7
1656088980000|2022-06-24 16:43:00|158200.2|158110.2|158194|158104|158200.5|158110.5|158194|158104|19
1656088990000|2022-06-24 16:43:10|158193.8|158103.8|158194.9|158104.9|158194.9|158104.9|158191.7|158101.7|21
1656089000000|2022-06-24 16:43:20|158195.3|158105.3|158194.1|158104.1|158195.3|158105.3|158194.1|158104.1|8
1656089010000|2022-06-24 16:43:30|158194.2|158104.2|158196.4|158106.4|158198.8|158108.8|158193.6|158103.6|17
1656089020000|2022-06-24 16:43:40|158197.5|158107.5|158202.3|158112.3|158205.5|158115.5|158197.5|158107.5|11
1656089030000|2022-06-24 16:43:50|158202.8|158112.8|158200.6|158110.6|158202.8|158112.8|158198.3|158108.3|10
1656089040000|2022-06-24 16:44:00|158200.4|158110.4|158201.9|158111.9|158202.5|158112.5|158199.9|158109.9|15
1656089050000|2022-06-24 16:44:10|158200.8|158110.8|158195.2|158105.2|158202.2|158112.2|158194.5|158104.5|13
1656089060000|2022-06-24 16:44:20|158195.9|158105.9|158197.8|158107.8|158203.2|158113.2|158195.8|158105.8|20
1656089070000|2022-06-24 16:44:30|158198|158108|158196.7|158106.7|158201.8|158111.8|158196|158106|18
1656089080000|2022-06-24 16:44:40|158197.7|158107.7|158205.9|158115.9|158207.6|158117.6|158197.5|158107.5|14
1656089090000|2022-06-24 16:44:50|158207.6|158117.6|158197.5|158107.5|158210.5|158120.5|158197.5|158107.5|14
1656089100000|2022-06-24 16:45:00|158199.7|158109.7|158231.3|158101.3|158234.7|158111.9|158199.5|158095.5|22
1656089110000|2022-06-24 16:45:10|158203.8|158113.8|158189.6|158099.6|158203.8|158113.8|158187.1|158097.1|33
1656089120000|2022-06-24 16:45:20|158190.5|158100.5|158200.9|158110.9|158209.2|158119.2|158190.5|158100.5|36
1656089130000|2022-06-24 16:45:30|158196.5|158106.5|158199.7|158109.7|158201|158111|158194.4|158104.4|26
1656089140000|2022-06-24 16:45:40|158199.9|158109.9|158213.9|158123.9|158220.1|158130.1|158199.9|158109.9|29
1656089150000|2022-06-24 16:45:50|158213.4|158123.4|158213.9|158123.9|158235.2|158145.2|158209.2|158119.2|25
1656089160000|2022-06-24 16:46:00|158214.4|158124.4|158207.6|158117.6|158229.6|158139.6|158207.6|158117.6|34
1656089170000|2022-06-24 16:46:10|158207.5|158117.5|158199.2|158109.2|158207.5|158117.5|158199|158109|32
1656089180000|2022-06-24 16:46:20|158199.3|158109.3|158198.2|158108.2|158201.5|158111.5|158196.7|158106.7|25
1656089190000|2022-06-24 16:46:30|158197.5|158107.5|158200.2|158110.2|158202.6|158112.6|158196.5|158106.5|20
1656089200000|2022-06-24 16:46:40|158201|158111|158195.8|158105.8|158201|158111|158193.3|158103.3|16
1656089210000|2022-06-24 16:46:50|158197.1|158107.1|158186.5|158096.5|158197.1|158107.1|158186.5|158096.5|18
1656089220000|2022-06-24 16:47:00|158186.4|158096.4|158161.4|158071.4|158186.4|158096.4|158143.5|158053.5|31
1656089230000|2022-06-24 16:47:10|158160.1|158070.1|158160.8|158070.8|158165|158075|158158.3|158068.3|15
1656089240000|2022-06-24 16:47:20|158160.1|158070.1|158173.1|158083.1|158190.2|158100.2|158158.2|158068.2|11
1656089250000|2022-06-24 16:47:30|158174.3|158084.3|158170.8|158080.8|158174.3|158084.3|158170.8|158080.8|2
1656089260000|2022-06-24 16:47:40|158168|158078|158165.3|158075.3|158168.1|158078.1|158165.3|158075.3|3
1656089270000|2022-06-24 16:47:50|158158.4|158068.4|158170.4|158080.4|158173.8|158083.8|158158.4|158068.4|8
1656089280000|2022-06-24 16:48:00|158175.6|158085.6|158171|158081|158175.6|158085.6|158164.9|158074.9|6
1656089290000|2022-06-24 16:48:10|158176.1|158086.1|158163.1|158073.1|158176.1|158086.1|158163.1|158073.1|8
1656089300000|2022-06-24 16:48:20|158161.7|158071.7|158126.6|158036.6|158191.9|158079.9|158126.6|158036.6|23
1656089310000|2022-06-24 16:48:30|158125.7|158035.7|158120.9|158030.9|158128.4|158038.4|158120.1|158030.1|23
1656089320000|2022-06-24 16:48:40|158120.4|158030.4|158120.1|158030.1|158126.5|158036.5|158120.1|158030.1|21
1656089330000|2022-06-24 16:48:50|158121.9|158031.9|158123.9|158033.9|158130.7|158040.7|158117.7|158027.7|15
1656089340000|2022-06-24 16:49:00|158123.6|158033.6|158179.7|158089.7|158181.1|158091.1|158122.5|158032.5|25
1656089350000|2022-06-24 16:49:10|158170.6|158080.6|158123.4|158033.4|158179.1|158089.1|158117.9|158027.9|33
1656089360000|2022-06-24 16:49:20|158123.3|158033.3|158122.7|158032.7|158125.9|158035.9|158121.9|158031.9|25
1656089370000|2022-06-24 16:49:30|158123.6|158033.6|158124|158034|158124.7|158034.7|158123.2|158033.2|11
1656089380000|2022-06-24 16:49:40|158123.7|158033.7|158125.2|158035.2|158125.2|158035.2|158119|158029|16
1656089390000|2022-06-24 16:49:50|158125.3|158035.3|158100.1|158010.1|158125.3|158035.3|158098.1|158008.1|19
1656089400000|2022-06-24 16:50:00|158098.2|158008.2|158094|158004|158098.2|158008.2|158093.3|158003.3|16
1656089410000|2022-06-24 16:50:10|158093.9|158003.9|158092.1|158002.1|158099.7|158009.7|158090.8|158000.8|19
1656089420000|2022-06-24 16:50:20|158096.3|158006.3|158095.6|158005.6|158096.4|158006.4|158090.6|158000.6|18
1656089430000|2022-06-24 16:50:30|158095.7|158005.7|158089.7|157999.7|158095.7|158005.7|158089.7|157999.7|17
1656089440000|2022-06-24 16:50:40|158090.8|158000.8|158090.9|158000.9|158092.2|158002.2|158088.5|157998.5|15
1656089450000|2022-06-24 16:50:50|158091|158001|158009.6|157919.6|158098.1|158008.1|158009.6|157919.6|25
1656089460000|2022-06-24 16:51:00|158004.8|157914.8|157993.9|157903.9|158008.8|157918.8|157993.9|157903.9|27
1656089470000|2022-06-24 16:51:10|157994.7|157904.7|157995.2|157905.2|158000.5|157910.5|157992.8|157902.8|22
1656089480000|2022-06-24 16:51:20|157994.8|157904.8|157992.7|157902.7|158000.2|157910.2|157992.4|157902.4|21
1656089490000|2022-06-24 16:51:30|157991.4|157901.4|157947.7|157857.7|157991.4|157901.4|157941.7|157851.7|25
1656089500000|2022-06-24 16:51:40|157948.2|157858.2|157944.6|157854.6|157952.7|157862.7|157942.4|157852.4|26
1656089510000|2022-06-24 16:51:50|157944.5|157854.5|157945.4|157855.4|157949|157859|157942.5|157852.5|19
1656089520000|2022-06-24 16:52:00|157945.9|157855.9|157937|157847|157947|157857|157936.7|157846.7|21
1656089530000|2022-06-24 16:52:10|157940.8|157850.8|157960.9|157870.9|157960.9|157870.9|157940|157850|24
1656089540000|2022-06-24 16:52:20|157960.5|157870.5|157970.7|157880.7|157974.6|157884.6|157960.5|157870.5|17
1656089550000|2022-06-24 16:52:30|157969.5|157879.5|157964.5|157874.5|157975.9|157885.9|157960.6|157870.6|26
1656089560000|2022-06-24 16:52:40|157965.1|157875.1|157961.4|157871.4|157965.8|157875.8|157960.7|157870.7|14
1656089570000|2022-06-24 16:52:50|157961.7|157871.7|157996.3|157906.3|157999.6|157909.6|157961.7|157871.7|21
1656089580000|2022-06-24 16:53:00|157997.4|157907.4|158001.1|157911.1|158001.1|157911.1|157987.4|157897.4|22
1656089590000|2022-06-24 16:53:10|157999.7|157909.7|158002.2|157912.2|158002.2|157912.2|157999.4|157909.4|11
1656089600000|2022-06-24 16:53:20|158001.5|157911.5|157999|157909|158005.2|157915.2|157994.3|157904.3|16
1656089610000|2022-06-24 16:53:30|157998.2|157908.2|157996.9|157906.9|157999.7|157909.7|157996.9|157906.9|10
1656089620000|2022-06-24 16:53:40|157996.3|157906.3|157995.4|157905.4|157999.2|157909.2|157995.1|157905.1|10
1656089630000|2022-06-24 16:53:50|157995.7|157905.7|157993.9|157903.9|157995.7|157905.7|157993.2|157903.2|12
1656089640000|2022-06-24 16:54:00|157991.9|157901.9|157991.7|157901.7|157992|157902|157991.3|157901.3|7
1656089650000|2022-06-24 16:54:10|157991.4|157901.4|157992.4|157902.4|157993.1|157903.1|157991.4|157901.4|7
1656089660000|2022-06-24 16:54:20|157991.6|157901.6|157962.1|157872.1|157994.4|157904.4|157952.1|157862.1|34
1656089670000|2022-06-24 16:54:30|157959|157869|157954.8|157864.8|157961.4|157871.4|157953.8|157863.8|19
1656089680000|2022-06-24 16:54:40|157953.3|157863.3|157945.4|157855.4|157955.8|157865.8|157945|157855|21
1656089690000|2022-06-24 16:54:50|157945.2|157855.2|157940.4|157850.4|157946|157856|157939.6|157849.6|18
1656089700000|2022-06-24 16:55:00|157940.3|157850.3|157958.5|157868.5|157958.5|157868.5|157940.3|157850.3|17
1656089710000|2022-06-24 16:55:10|157960.5|157870.5|157957.4|157867.4|157960.8|157870.8|157957.4|157867.4|16
1656089720000|2022-06-24 16:55:20|157956.1|157866.1|157948|157858|157956.8|157866.8|157948|157858|20
1656089730000|2022-06-24 16:55:30|157948.1|157858.1|157943.3|157853.3|157948.7|157858.7|157940.6|157850.6|22
1656089740000|2022-06-24 16:55:40|157944|157854|157940.3|157850.3|157944|157854|157940.3|157850.3|11
1656089750000|2022-06-24 16:55:50|157939.3|157849.3|157922.9|157832.9|157940|157850|157922.9|157832.9|16
1656089760000|2022-06-24 16:56:00|157924.7|157834.7|157920.5|157830.5|157924.7|157834.7|157918.5|157828.5|23
1656089770000|2022-06-24 16:56:10|157920.6|157830.6|157912.8|157822.8|157921.6|157831.6|157912.8|157822.8|22
1656089780000|2022-06-24 16:56:20|157912.9|157822.9|157885.9|157795.9|157915|157825|157883.2|157793.2|26
1656089790000|2022-06-24 16:56:30|157886.5|157796.5|157885.7|157795.7|157889.9|157799.9|157883.9|157793.9|22
1656089800000|2022-06-24 16:56:40|157886.5|157796.5|157888.8|157798.8|157891.5|157801.5|157885.5|157795.5|23
1656089810000|2022-06-24 16:56:50|157889|157799|157890.6|157800.6|157891.6|157801.6|157888.2|157798.2|12
1656089820000|2022-06-24 16:57:00|157890.5|157800.5|157896|157806|157902.1|157812.1|157882.4|157792.4|18
1656089830000|2022-06-24 16:57:10|157894|157804|157898.6|157808.6|157900.1|157810.1|157878.6|157788.6|36
1656089840000|2022-06-24 16:57:20|157899.9|157809.9|157910.8|157820.8|157913|157823|157899.9|157809.9|33
1656089850000|2022-06-24 16:57:30|157910.9|157820.9|157908.5|157818.5|157916|157826|157904.5|157814.5|33
1656089860000|2022-06-24 16:57:40|157908.6|157818.6|157908.4|157818.4|157910.9|157820.9|157907.5|157817.5|30
1656089870000|2022-06-24 16:57:50|157909.1|157819.1|157909.5|157819.5|157910.2|157820.2|157908|157818|17
1656089880000|2022-06-24 16:58:00|157909.7|157819.7|157907.2|157817.2|157911.4|157821.4|157906.7|157816.7|17
1656089890000|2022-06-24 16:58:10|157906.4|157816.4|157898.9|157808.9|157909.5|157819.5|157898.9|157808.9|19
1656089900000|2022-06-24 16:58:20|157904.6|157814.6|157899.9|157809.9|157905.5|157815.5|157897.6|157807.6|22
1656089910000|2022-06-24 16:58:30|157900.1|157810.1|157895.6|157805.6|157906.5|157816.5|157895.6|157805.6|22
1656089920000|2022-06-24 16:58:40|157894.3|157804.3|157895.4|157805.4|157896.8|157806.8|157894.3|157804.3|17
1656089930000|2022-06-24 16:58:50|157895.6|157805.6|157885.9|157795.9|157896.8|157806.8|157876.2|157786.2|25
1656089940000|2022-06-24 16:59:00|157885.5|157795.5|157933.2|157843.2|157939.9|157849.9|157881.4|157791.4|25
1656089950000|2022-06-24 16:59:10|157933.8|157843.8|157933.4|157843.4|157940.5|157850.5|157931|157841|25
1656089960000|2022-06-24 16:59:20|157934.2|157844.2|157934.4|157844.4|157935.3|157845.3|157932.4|157842.4|19
1656089970000|2022-06-24 16:59:30|157934.6|157844.6|157933.9|157843.9|157934.6|157844.6|157933.6|157843.6|8
1656089980000|2022-06-24 16:59:40|157935.2|157845.2|157936.6|157846.6|157940.2|157850.2|157933.3|157843.3|15
1656089990000|2022-06-24 16:59:50|157935.7|157845.7|157927.9|157837.9|157937.1|157847.1|157923.8|157833.8|34
1656090000000|2022-06-24 17:00:00|157927.7|157837.7|157928.1|157838.1|157933.5|157843.5|157923.8|157833.8|24
1656090010000|2022-06-24 17:00:10|157928.5|157838.5|157932.6|157842.6|157937.5|157847.5|157928.5|157838.5|30
1656090020000|2022-06-24 17:00:20|157929.7|157839.7|157936.7|157846.7|157943.2|157853.2|157929.7|157839.7|21
1656090030000|2022-06-24 17:00:30|157936.1|157846.1|157932.9|157842.9|157936.8|157846.8|157932.4|157842.4|24
1656090040000|2022-06-24 17:00:40|157933.2|157843.2|157930.8|157840.8|157934|157844|157929.4|157839.4|12
1656090050000|2022-06-24 17:00:50|157931.8|157841.8|157927.5|157837.5|157931.8|157841.8|157927.5|157837.5|12
1656090060000|2022-06-24 17:01:00|157930.2|157840.2|157929.2|157839.2|157931.2|157841.2|157927.3|157837.3|24
1656090070000|2022-06-24 17:01:10|157929.6|157839.6|157928.9|157838.9|157930|157840|157927|157837|19
1656090080000|2022-06-24 17:01:20|157929.1|157839.1|157929.2|157839.2|157929.2|157839.2|157929|157839|4
1656090090000|2022-06-24 17:01:30|157931.3|157841.3|157924.3|157834.3|157931.5|157841.5|157924.1|157834.1|20
1656090100000|2022-06-24 17:01:40|157927.5|157837.5|157923.7|157833.7|157927.5|157837.5|157923.4|157833.4|23
1656090110000|2022-06-24 17:01:50|157926.9|157836.9|157931.2|157841.2|157933.1|157843.1|157924.5|157834.5|15
1656090120000|2022-06-24 17:02:00|157930.8|157840.8|157935.2|157845.2|157940.8|157850.8|157930.8|157840.8|18
1656090130000|2022-06-24 17:02:10|157932.2|157842.2|157933.4|157843.4|157939.1|157849.1|157927.6|157837.6|22
1656090140000|2022-06-24 17:02:20|157934.3|157844.3|157936.2|157846.2|157937.6|157847.6|157930.2|157840.2|17
1656090150000|2022-06-24 17:02:30|157935.7|157845.7|157932.1|157842.1|157935.7|157845.7|157932.1|157842.1|6
1656090160000|2022-06-24 17:02:40|157932.8|157842.8|157935.4|157845.4|157935.4|157845.4|157930.6|157840.6|4
1656090170000|2022-06-24 17:02:50|157934.8|157844.8|157933.4|157843.4|157935.1|157845.1|157932.2|157842.2|7
1656090180000|2022-06-24 17:03:00|157924|157834|157935.8|157845.8|157935.8|157845.8|157924|157834|7
1656090190000|2022-06-24 17:03:10|157932.1|157842.1|157939.4|157849.4|157941|157851|157932.1|157842.1|10
1656090200000|2022-06-24 17:03:20|157932.9|157842.9|157926.8|157836.8|157934.4|157844.4|157926.6|157836.6|12
1656090210000|2022-06-24 17:03:30|157926.7|157836.7|157936.2|157846.2|157936.2|157846.2|157925.2|157835.2|10
1656090220000|2022-06-24 17:03:40|157935.1|157845.1|157928.9|157838.9|157935.1|157845.1|157922.8|157832.8|15
1656090230000|2022-06-24 17:03:50|157928|157838|157933.5|157843.5|157933.5|157843.5|157928|157838|6
1656090240000|2022-06-24 17:04:00|157932.8|157842.8|157935.7|157845.7|157936.6|157846.6|157930.9|157840.9|10
1656090250000|2022-06-24 17:04:10|157935.9|157845.9|157943.1|157853.1|157943.1|157853.1|157935.7|157845.7|12
1656090260000|2022-06-24 17:04:20|157941|157851|157946.4|157856.4|157946.5|157856.5|157938.3|157848.3|13
1656090270000|2022-06-24 17:04:30|157944.7|157854.7|158043.1|157953.1|158044.2|157954.2|157941.8|157851.8|15
1656090280000|2022-06-24 17:04:40|158044.7|157954.7|158121.3|158031.3|158123.2|158033.2|158043.3|157953.3|35
1656090290000|2022-06-24 17:04:50|158122|158032|158125.6|158035.6|158126.9|158036.9|158120.9|158030.9|38
1656090300000|2022-06-24 17:05:00|158125.9|158035.9|158121|158031|158128.8|158038.8|158120|158030|28
1656090310000|2022-06-24 17:05:10|158120.6|158030.6|158135.3|158045.3|158135.3|158045.3|158118.2|158028.2|22
1656090320000|2022-06-24 17:05:20|158135.6|158045.6|158133.2|158043.2|158137.9|158047.9|158132.9|158042.9|18
1656090330000|2022-06-24 17:05:30|158127.1|158037.1|158139|158049|158141.5|158051.5|158127.1|158037.1|19
1656090340000|2022-06-24 17:05:40|158139.2|158049.2|158132.3|158042.3|158139.2|158049.2|158129.9|158039.9|24
1656090350000|2022-06-24 17:05:50|158131.5|158041.5|158131.3|158041.3|158135.7|158045.7|158130.3|158040.3|20
1656090360000|2022-06-24 17:06:00|158131.5|158041.5|158131.5|158041.5|158134.3|158044.3|158127.8|158037.8|24
1656090370000|2022-06-24 17:06:10|158133.2|158043.2|158133.6|158043.6|158139.4|158049.4|158129.7|158039.7|33
1656090380000|2022-06-24 17:06:20|158134|158044|158165.1|158075.1|158172.5|158082.5|158132.8|158042.8|37
1656090390000|2022-06-24 17:06:30|158164.7|158074.7|158166.5|158076.5|158169.9|158079.9|158164.7|158074.7|22
1656090400000|2022-06-24 17:06:40|158166.1|158076.1|158165.1|158075.1|158168|158078|158161.6|158071.6|22
1656090410000|2022-06-24 17:06:50|158165.6|158075.6|158166.7|158076.7|158169.2|158079.2|158164.4|158074.4|19
1656090420000|2022-06-24 17:07:00|158166.6|158076.6|158161.7|158071.7|158166.6|158076.6|158157.3|158067.3|11
1656090430000|2022-06-24 17:07:10|158161.1|158071.1|158162.4|158072.4|158162.8|158072.8|158159.2|158069.2|23
1656090440000|2022-06-24 17:07:20|158162.9|158072.9|158163.6|158073.6|158163.8|158073.8|158160.8|158070.8|9
1656090450000|2022-06-24 17:07:30|158163.1|158073.1|158161.7|158071.7|158163.3|158073.3|158158.6|158068.6|8
1656090460000|2022-06-24 17:07:40|158161.9|158071.9|158161.2|158071.2|158163.1|158073.1|158159|158069|7
1656090470000|2022-06-24 17:07:50|158158.1|158068.1|158159.3|158069.3|158159.3|158069.3|158157.8|158067.8|8
1656090480000|2022-06-24 17:08:00|158158.8|158068.8|158164.3|158074.3|158165.9|158075.9|158158.7|158068.7|19
1656090490000|2022-06-24 17:08:10|158163|158073|158165.9|158075.9|158166.9|158076.9|158156.5|158066.5|22
1656090500000|2022-06-24 17:08:20|158165.1|158075.1|158165.3|158075.3|158166.8|158076.8|158163.3|158073.3|21
1656090510000|2022-06-24 17:08:30|158164.2|158074.2|158170.8|158080.8|158172|158082|158163.9|158073.9|26
1656090520000|2022-06-24 17:08:40|158171.8|158081.8|158170.5|158080.5|158174|158084|158168|158078|21
1656090530000|2022-06-24 17:08:50|158170.2|158080.2|158176.4|158086.4|158178|158088|158168.7|158078.7|16
1656090540000|2022-06-24 17:09:00|158176.6|158086.6|158175.6|158085.6|158178.4|158088.4|158170.8|158080.8|16
1656090550000|2022-06-24 17:09:10|158175.3|158085.3|158168.5|158078.5|158177.4|158087.4|158168.5|158078.5|19
1656090560000|2022-06-24 17:09:20|158168.3|158078.3|158167|158077|158168.3|158078.3|158162.2|158072.2|15
1656090570000|2022-06-24 17:09:30|158165.6|158075.6|158168.2|158078.2|158168.9|158078.9|158164.6|158074.6|13
1656090580000|2022-06-24 17:09:40|158167.9|158077.9|158170.1|158080.1|158170.1|158080.1|158164.1|158074.1|19
1656090590000|2022-06-24 17:09:50|158169.9|158079.9|158173.9|158083.9|158173.9|158083.9|158169.9|158079.9|17
1656090600000|2022-06-24 17:10:00|158173.5|158083.5|158175|158085|158179.4|158089.4|158169.6|158079.6|19
1656090610000|2022-06-24 17:10:10|158172.2|158082.2|158171.5|158081.5|158172.2|158082.2|158161.4|158071.4|29
1656090620000|2022-06-24 17:10:20|158171.3|158081.3|158170.8|158080.8|158171.3|158081.3|158170.1|158080.1|11
1656090630000|2022-06-24 17:10:30|158170.2|158080.2|158175.6|158085.6|158175.8|158085.8|158169.8|158079.8|10
1656090640000|2022-06-24 17:10:40|158169.5|158079.5|158176.1|158086.1|158178|158088|158167.3|158077.3|27
1656090650000|2022-06-24 17:10:50|158175.6|158085.6|158177.6|158087.6|158179.3|158089.3|158173.1|158083.1|17
1656090660000|2022-06-24 17:11:00|158177.7|158087.7|158178.9|158088.9|158180.1|158090.1|158175.4|158085.4|21
1656090670000|2022-06-24 17:11:10|158178.1|158088.1|158181.7|158091.7|158182.4|158092.4|158174.5|158084.5|26
1656090680000|2022-06-24 17:11:20|158181.6|158091.6|158181.4|158091.4|158185|158095|158180.6|158090.6|21
1656090690000|2022-06-24 17:11:30|158181.2|158091.2|158180.8|158090.8|158183.4|158093.4|158180.8|158090.8|16
1656090700000|2022-06-24 17:11:40|158181.2|158091.2|158178.7|158088.7|158181.3|158091.3|158178|158088|19
1656090710000|2022-06-24 17:11:50|158178.5|158088.5|158176.1|158086.1|158180.5|158090.5|158174.4|158084.4|16
1656090720000|2022-06-24 17:12:00|158177.9|158087.9|158162.1|158072.1|158177.9|158087.9|158162.1|158072.1|18
1656090730000|2022-06-24 17:12:10|158162.5|158072.5|158164.8|158074.8|158165.8|158075.8|158160.8|158070.8|15
1656090740000|2022-06-24 17:12:20|158163.9|158073.9|158167.4|158077.4|158167.5|158077.5|158162.9|158072.9|23
1656090750000|2022-06-24 17:12:30|158164.7|158074.7|158162.3|158072.3|158167.4|158077.4|158161.8|158071.8|24
1656090760000|2022-06-24 17:12:40|158162.6|158072.6|158164.7|158074.7|158165.1|158075.1|158160.8|158070.8|14
1656090770000|2022-06-24 17:12:50|158164.9|158074.9|158172.8|158082.8|158173|158083|158164.9|158074.9|22
1656090780000|2022-06-24 17:13:00|158172.5|158082.5|158175.8|158085.8|158175.8|158085.8|158172.5|158082.5|17
1656090790000|2022-06-24 17:13:10|158175.9|158085.9|158174.5|158084.5|158176.3|158086.3|158174.5|158084.5|7
1656090800000|2022-06-24 17:13:20|158174.1|158084.1|158173.8|158083.8|158175.9|158085.9|158173.8|158083.8|12
1656090810000|2022-06-24 17:13:30|158173.7|158083.7|158176.7|158086.7|158176.9|158086.9|158173.5|158083.5|9
1656090820000|2022-06-24 17:13:40|158176.5|158086.5|158171.3|158081.3|158176.5|158086.5|158171.3|158081.3|11
1656090830000|2022-06-24 17:13:50|158171.1|158081.1|158172.3|158082.3|158172.3|158082.3|158167.6|158077.6|8
1656090840000|2022-06-24 17:14:00|158171|158081|158174.3|158084.3|158175|158085|158169.9|158079.9|12
1656090850000|2022-06-24 17:14:10|158174.4|158084.4|158173|158083|158175.4|158085.4|158172.9|158082.9|9
1656090860000|2022-06-24 17:14:20|158173.2|158083.2|158183.4|158093.4|158188|158098|158173.2|158083.2|20
1656090870000|2022-06-24 17:14:30|158183|158093|158182.6|158092.6|158183.4|158093.4|158181.5|158091.5|16
1656090880000|2022-06-24 17:14:40|158183.3|158093.3|158181.4|158091.4|158183.4|158093.4|158181.3|158091.3|14
1656090890000|2022-06-24 17:14:50|158181.9|158091.9|158182.7|158092.7|158182.8|158092.8|158181.5|158091.5|18
1656090900000|2022-06-24 17:15:00|158182.9|158092.9|158185.3|158095.3|158188.1|158098.1|158182.4|158092.4|22
1656090910000|2022-06-24 17:15:10|158185.5|158095.5|158187.7|158097.7|158192.2|158102.2|158180.9|158090.9|28
1656090920000|2022-06-24 17:15:20|158187.1|158097.1|158180.7|158090.7|158188.6|158098.6|158178.6|158088.6|21
1656090930000|2022-06-24 17:15:30|158181.5|158091.5|158184.4|158094.4|158185.4|158095.4|158181.1|158091.1|23
1656090940000|2022-06-24 17:15:40|158183.6|158093.6|158182.4|158092.4|158185.4|158095.4|158182.4|158092.4|20
1656090950000|2022-06-24 17:15:50|158182.9|158092.9|158185.7|158095.7|158187.2|158097.2|158181.4|158091.4|17
1656090960000|2022-06-24 17:16:00|158186|158096|158174|158084|158186.2|158096.2|158171.8|158081.8|27
1656090970000|2022-06-24 17:16:10|158173.2|158083.2|158175.9|158085.9|158178.5|158088.5|158173.1|158083.1|19
1656090980000|2022-06-24 17:16:20|158175.3|158085.3|158180.3|158090.3|158180.3|158090.3|158174.2|158084.2|10
1656090990000|2022-06-24 17:16:30|158179.8|158089.8|158177.4|158087.4|158179.8|158089.8|158177.4|158087.4|13
1656091000000|2022-06-24 17:16:40|158176.2|158086.2|158177.7|158087.7|158177.9|158087.9|158174.8|158084.8|8
1656091010000|2022-06-24 17:16:50|158182|158092|158176.4|158086.4|158182|158092|158175.3|158085.3|12
1656091020000|2022-06-24 17:17:00|158176|158086|158172.6|158082.6|158177.6|158087.6|158172.6|158082.6|17
1656091030000|2022-06-24 17:17:10|158174.5|158084.5|158172.4|158082.4|158174.5|158084.5|158170.5|158080.5|13
1656091040000|2022-06-24 17:17:20|158172.1|158082.1|158172.4|158082.4|158172.4|158082.4|158171|158081|13
1656091050000|2022-06-24 17:17:30|158173.7|158083.7|158176.8|158086.8|158180.7|158090.7|158173.4|158083.4|17
1656091060000|2022-06-24 17:17:40|158176.5|158086.5|158178.8|158088.8|158180.5|158090.5|158174.2|158084.2|23
1656091070000|2022-06-24 17:17:50|158178.5|158088.5|158179.4|158089.4|158179.6|158089.6|158178.3|158088.3|17
1656091080000|2022-06-24 17:18:00|158179.2|158089.2|158182.4|158092.4|158182.4|158092.4|158179.2|158089.2|11
1656091090000|2022-06-24 17:18:10|158181.8|158091.8|158184|158094|158184.7|158094.7|158180.9|158090.9|10
1656091100000|2022-06-24 17:18:20|158184.8|158094.8|158185.9|158095.9|158188.6|158098.6|158183.8|158093.8|17
1656091110000|2022-06-24 17:18:30|158185.5|158095.5|158181.1|158091.1|158188|158098|158176|158086|23
1656091120000|2022-06-24 17:18:40|158180.7|158090.7|158180.9|158090.9|158183.3|158093.3|158180.3|158090.3|13
1656091130000|2022-06-24 17:18:50|158186.1|158096.1|158182.5|158092.5|158186.6|158096.6|158182.5|158092.5|12
1656091140000|2022-06-24 17:19:00|158183|158093|158185.7|158095.7|158187.7|158097.7|158180.7|158090.7|15
1656091150000|2022-06-24 17:19:10|158185.9|158095.9|158184.1|158094.1|158188.8|158098.8|158177.5|158087.5|21
1656091160000|2022-06-24 17:19:20|158184.8|158094.8|158183.2|158093.2|158187|158097|158183.2|158093.2|15
1656091170000|2022-06-24 17:19:30|158183.9|158093.9|158184.2|158094.2|158184.5|158094.5|158180.9|158090.9|21
1656091180000|2022-06-24 17:19:40|158185.5|158095.5|158187.7|158097.7|158189.3|158099.3|158180.7|158090.7|22
1656091190000|2022-06-24 17:19:50|158186.9|158096.9|158242.1|158152.1|158242.9|158152.9|158184.6|158094.6|18
1656091200000|2022-06-24 17:20:00|158240.8|158150.8|158245.9|158155.9|158247.4|158157.4|158240|158150|27
1656091210000|2022-06-24 17:20:10|158245.5|158155.5|158243.5|158153.5|158245.5|158155.5|158243.4|158153.4|13
1656091220000|2022-06-24 17:20:20|158243.7|158153.7|158253.8|158163.8|158259.2|158169.2|158243.7|158153.7|19
1656091230000|2022-06-24 17:20:30|158253.3|158163.3|158295|158205|158301.3|158210.8|158240.6|158150.6|25
1656091240000|2022-06-24 17:20:40|158292.9|158202.9|158289.8|158199.8|158294.6|158204.6|158286.7|158196.7|20
1656091250000|2022-06-24 17:20:50|158290.3|158200.3|158293.1|158203.1|158296.6|158206.6|158290.2|158200.2|20
1656091260000|2022-06-24 17:21:00|158293.2|158203.2|158271.3|158181.3|158299.6|158204.8|158268.1|158163.2|24
1656091270000|2022-06-24 17:21:10|158272|158182|158204.3|158074.3|158277.7|158187.7|158184.9|158074.3|30
1656091280000|2022-06-24 17:21:20|158203.2|158073.2|158198.6|158068.6|158203.2|158073.2|158198.3|158068.3|25
1656091290000|2022-06-24 17:21:30|158197.9|158067.9|158204.5|158074.5|158205.5|158075.5|158196.9|158066.9|17
1656091300000|2022-06-24 17:21:40|158204.4|158074.4|158174|158084|158204.4|158088|158169.3|158069.5|23
1656091310000|2022-06-24 17:21:50|158174.2|158084.2|158173.4|158083.4|158179.2|158089.2|158173.4|158083.4|20
1656091320000|2022-06-24 17:22:00|158173.3|158083.3|158171.7|158081.7|158175|158085|158171.7|158081.7|18
1656091330000|2022-06-24 17:22:10|158171.8|158081.8|158176.3|158086.3|158178.3|158088.3|158169.9|158079.9|12
1656091340000|2022-06-24 17:22:20|158178.5|158088.5|158173.5|158083.5|158178.5|158088.5|158173|158083|17
1656091350000|2022-06-24 17:22:30|158172.7|158082.7|158179.1|158089.1|158179.1|158089.1|158171.5|158081.5|11
1656091360000|2022-06-24 17:22:40|158178.9|158088.9|158173.1|158083.1|158178.9|158088.9|158173|158083|12
1656091370000|2022-06-24 17:22:50|158173.6|158083.6|158172|158082|158173.7|158083.7|158169.4|158079.4|15
1656091380000|2022-06-24 17:23:00|158171.1|158081.1|158175.9|158085.9|158181.2|158091.2|158171.1|158081.1|18
1656091390000|2022-06-24 17:23:10|158175.4|158085.4|158171.8|158081.8|158176.7|158086.7|158171.3|158081.3|13
1656091400000|2022-06-24 17:23:20|158172.5|158082.5|158177.3|158087.3|158179.8|158089.8|158172.3|158082.3|12
1656091410000|2022-06-24 17:23:30|158176.3|158086.3|158173.3|158083.3|158177|158087|158173.3|158083.3|6
1656091420000|2022-06-24 17:23:40|158172|158082|158174.7|158084.7|158174.7|158084.7|158171.7|158081.7|9
1656091430000|2022-06-24 17:23:50|158174.2|158084.2|158177.4|158087.4|158180.5|158090.5|158173.9|158083.9|12
1656091440000|2022-06-24 17:24:00|158177.2|158087.2|158177.1|158087.1|158177.4|158087.4|158175.5|158085.5|10
1656091450000|2022-06-24 17:24:10|158172.4|158082.4|158176.3|158086.3|158178.7|158088.7|158171.6|158081.6|13
1656091460000|2022-06-24 17:24:20|158186.4|158096.4|158174.5|158084.5|158186.4|158096.4|158174.5|158084.5|10
1656091470000|2022-06-24 17:24:30|158188.4|158098.4|158183.1|158093.1|158188.4|158098.4|158183.1|158093.1|3
1656091480000|2022-06-24 17:24:40|158174.5|158084.5|158176|158086|158178.9|158088.9|158174.5|158084.5|7
1656091490000|2022-06-24 17:24:50|158176.2|158086.2|158188.5|158098.5|158189.7|158099.7|158175.6|158085.6|16
1656091500000|2022-06-24 17:25:00|158189|158099|158175.5|158085.5|158189|158099|158175.3|158085.3|15
1656091510000|2022-06-24 17:25:10|158175.8|158085.8|158173.9|158083.9|158178.4|158088.4|158172|158082|19
1656091520000|2022-06-24 17:25:20|158173.8|158083.8|158173|158083|158173.8|158083.8|158172.7|158082.7|8
1656091530000|2022-06-24 17:25:30|158172.8|158082.8|158176.9|158086.9|158177.2|158087.2|158171.3|158081.3|14
1656091540000|2022-06-24 17:25:40|158177.2|158087.2|158172.4|158082.4|158179|158089|158171.7|158081.7|18
1656091550000|2022-06-24 17:25:50|158171.7|158081.7|158176.9|158086.9|158182.7|158092.7|158168.6|158078.6|19
1656091560000|2022-06-24 17:26:00|158177.5|158087.5|158178.4|158088.4|158181|158091|158175.1|158085.1|13
1656091570000|2022-06-24 17:26:10|158178.3|158088.3|158178|158088|158178.3|158088.3|158177.3|158087.3|8
1656091580000|2022-06-24 17:26:20|158180.4|158090.4|158179.8|158089.8|158186.1|158096.1|158179.8|158089.8|8
1656091590000|2022-06-24 17:26:30|158177.8|158087.8|158178.3|158088.3|158178.8|158088.8|158172.1|158082.1|12
1656091600000|2022-06-24 17:26:40|158177.8|158087.8|158181.8|158091.8|158184|158094|158177.8|158087.8|11
1656091610000|2022-06-24 17:26:50|158182.1|158092.1|158187.5|158097.5|158191.3|158101.3|158182.1|158092.1|13
1656091620000|2022-06-24 17:27:00|158185.7|158095.7|158179.1|158089.1|158188.2|158098.2|158179.1|158089.1|14
1656091630000|2022-06-24 17:27:10|158178.6|158088.6|158175.9|158085.9|158179.7|158089.7|158175.9|158085.9|14
1656091640000|2022-06-24 17:27:20|158174.9|158084.9|158169.6|158079.6|158174.9|158084.9|158169.6|158079.6|16
1656091650000|2022-06-24 17:27:30|158169.8|158079.8|158168.5|158078.5|158172.3|158082.3|158168.3|158078.3|13
1656091660000|2022-06-24 17:27:40|158167.1|158077.1|158169.6|158079.6|158171.3|158081.3|158167.1|158077.1|5
1656091670000|2022-06-24 17:27:50|158169.4|158079.4|158169.1|158079.1|158170.9|158080.9|158168.2|158078.2|15
1656091680000|2022-06-24 17:28:00|158170.2|158080.2|158169.5|158079.5|158172.7|158082.7|158169.2|158079.2|12
1656091690000|2022-06-24 17:28:10|158169.4|158079.4|158169.5|158079.5|158170.5|158080.5|158169.4|158079.4|7
1656091700000|2022-06-24 17:28:20|158172.2|158082.2|158169.2|158079.2|158172.9|158082.9|158169.2|158079.2|12
1656091710000|2022-06-24 17:28:30|158169.3|158079.3|158165.3|158075.3|158175.1|158085.1|158160|158070|14
1656091720000|2022-06-24 17:28:40|158164.5|158074.5|158175|158085|158176.2|158086.2|158164.5|158074.5|11
1656091730000|2022-06-24 17:28:50|158172.8|158082.8|158181.3|158091.3|158184.8|158094.8|158171.9|158081.9|24
1656091740000|2022-06-24 17:29:00|158183.9|158093.9|158244.7|158114.7|158252.1|158133.9|158183.9|158093.9|25
1656091750000|2022-06-24 17:29:10|158244.1|158114.1|158242.5|158112.5|158244.4|158114.4|158240.8|158110.8|13
1656091760000|2022-06-24 17:29:20|158243|158113|158245.8|158115.8|158246.3|158116.3|158240.8|158110.8|9
1656091770000|2022-06-24 17:29:30|158245|158115|158220.1|158130.1|158249.7|158141.6|158220.1|158115|22
1656091780000|2022-06-24 17:29:40|158219.8|158129.8|158217.3|158127.3|158219.8|158129.8|158216|158126|9
1656091790000|2022-06-24 17:29:50|158217.2|158127.2|158226.8|158136.8|158227.9|158137.9|158217.2|158127.2|10
1656091800000|2022-06-24 17:30:00|158222|158132|158228.5|158138.5|158236|158146|158222|158132|22
1656091810000|2022-06-24 17:30:10|158227.9|158137.9|158234.5|158144.5|158245.4|158155.4|158227.9|158137.9|31
1656091820000|2022-06-24 17:30:20|158234|158144|158226.7|158136.7|158236.8|158146.8|158226.7|158136.7|11
1656091830000|2022-06-24 17:30:30|158228.7|158138.7|158225.9|158135.9|158230.4|158140.4|158221.5|158131.5|14
1656091840000|2022-06-24 17:30:40|158228.9|158138.9|158225.2|158135.2|158228.9|158138.9|158225.1|158135.1|11
1656091850000|2022-06-24 17:30:50|158225.1|158135.1|158236.6|158146.6|158237.3|158147.3|158225.1|158135.1|11
1656091860000|2022-06-24 17:31:00|158236.9|158146.9|158231.3|158141.3|158236.9|158146.9|158230.3|158140.3|3
1656091870000|2022-06-24 17:31:10|158222.8|158132.8|158226.4|158136.4|158230.1|158140.1|158222.8|158132.8|14
1656091880000|2022-06-24 17:31:20|158226.3|158136.3|158228.9|158138.9|158233.8|158143.8|158225.8|158135.8|11
1656091890000|2022-06-24 17:31:30|158227.4|158137.4|158222.1|158132.1|158230.6|158140.6|158217.4|158127.4|12
1656091900000|2022-06-24 17:31:40|158221.3|158131.3|158230.3|158140.3|158234.6|158144.6|158220.5|158130.5|14
1656091910000|2022-06-24 17:31:50|158231.2|158141.2|158232.1|158142.1|158234.3|158144.3|158228.1|158138.1|11
1656091920000|2022-06-24 17:32:00|158233.1|158143.1|158231.2|158141.2|158233.1|158143.1|158227.9|158137.9|14
1656091930000|2022-06-24 17:32:10|158220.9|158130.9|158219|158129|158222.7|158132.7|158219|158129|12
1656091940000|2022-06-24 17:32:20|158219.9|158129.9|158229.5|158139.5|158232.7|158142.7|158219.9|158129.9|10
1656091950000|2022-06-24 17:32:30|158230.4|158140.4|158228|158138|158230.8|158140.8|158219.5|158129.5|18
1656091960000|2022-06-24 17:32:40|158227.6|158137.6|158236.8|158146.8|158238.7|158148.7|158226.4|158136.4|14
1656091970000|2022-06-24 17:32:50|158237.1|158147.1|158231|158141|158237.1|158147.1|158231|158141|19
1656091980000|2022-06-24 17:33:00|158230.8|158140.8|158229.6|158139.6|158234.3|158144.3|158229.6|158139.6|16
1656091990000|2022-06-24 17:33:10|158229.5|158139.5|158229|158139|158231.6|158141.6|158229|158139|15
1656092000000|2022-06-24 17:33:20|158227.6|158137.6|158219.2|158129.2|158230.9|158140.9|158219.2|158129.2|14
1656092010000|2022-06-24 17:33:30|158220|158130|158216.4|158126.4|158222.3|158132.3|158215.3|158125.3|10
1656092020000|2022-06-24 17:33:40|158215.8|158125.8|158229.8|158139.8|158231.2|158141.2|158215.8|158125.8|11
1656092030000|2022-06-24 17:33:50|158229.6|158139.6|158228.3|158138.3|158229.8|158139.8|158228|158138|6
1656092040000|2022-06-24 17:34:00|158228.1|158138.1|158212.8|158122.8|158236|158146|158211.2|158121.2|16
1656092050000|2022-06-24 17:34:10|158212.9|158122.9|158219.8|158129.8|158222.9|158132.9|158212.9|158122.9|23
1656092060000|2022-06-24 17:34:20|158219.1|158129.1|158215|158125|158221.1|158131.1|158215|158125|12
1656092070000|2022-06-24 17:34:30|158221.8|158131.8|158218.1|158128.1|158221.8|158131.8|158218.1|158128.1|10
1656092080000|2022-06-24 17:34:40|158217.6|158127.6|158214.5|158124.5|158217.7|158127.7|158214.5|158124.5|7
1656092090000|2022-06-24 17:34:50|158214.6|158124.6|158216.3|158126.3|158218.2|158128.2|158214.5|158124.5|10
1656092100000|2022-06-24 17:35:00|158215.9|158125.9|158217.1|158127.1|158219.9|158129.9|158212.8|158122.8|15
1656092110000|2022-06-24 17:35:10|158221.5|158131.5|158221.1|158131.1|158222.9|158132.9|158217.3|158127.3|17
1656092120000|2022-06-24 17:35:20|158220.9|158130.9|158233.2|158143.2|158233.2|158143.2|158219.2|158129.2|17
1656092130000|2022-06-24 17:35:30|158231.6|158141.6|158232.4|158142.4|158235.6|158145.6|158230.5|158140.5|16
1656092140000|2022-06-24 17:35:40|158230.8|158140.8|158231.2|158141.2|158232.1|158142.1|158230.8|158140.8|7
1656092150000|2022-06-24 17:35:50|158231.1|158141.1|158240.3|158150.3|158240.3|158150.3|158231.1|158141.1|11
1656092160000|2022-06-24 17:36:00|158239|158149|158229.2|158139.2|158239|158149|158229.2|158139.2|8
1656092170000|2022-06-24 17:36:10|158228.9|158138.9|158226.7|158136.7|158242.3|158152.3|158226.7|158136.7|7
1656092180000|2022-06-24 17:36:20|158227.8|158137.8|158228.8|158138.8|158232.4|158142.4|158218|158128|21
1656092190000|2022-06-24 17:36:30|158227.7|158137.7|158228.7|158138.7|158231.8|158141.8|158227.7|158137.7|17
1656092200000|2022-06-24 17:36:40|158228.8|158138.8|158228.8|158138.8|158229.4|158139.4|158227.8|158137.8|11
1656092210000|2022-06-24 17:36:50|158228.4|158138.4|158238.9|158148.9|158240|158150|158225.8|158135.8|9
1656092220000|2022-06-24 17:37:00|158238|158148|158235.4|158145.4|158238|158148|158234.5|158144.5|5
1656092230000|2022-06-24 17:37:10|158238.7|158148.7|158227.8|158137.8|158243.5|158153.5|158227.2|158137.2|16
1656092240000|2022-06-24 17:37:20|158227.5|158137.5|158233.2|158143.2|158234.3|158144.3|158226.2|158136.2|15
1656092250000|2022-06-24 17:37:30|158233.6|158143.6|158236.2|158146.2|158236.8|158146.8|158232.7|158142.7|11
1656092260000|2022-06-24 17:37:40|158234.9|158144.9|158236.1|158146.1|158236.9|158146.9|158234.9|158144.9|9
1656092270000|2022-06-24 17:37:50|158235.6|158145.6|158231.9|158141.9|158235.6|158145.6|158231.9|158141.9|8
1656092280000|2022-06-24 17:38:00|158231.5|158141.5|158230.5|158140.5|158232.6|158142.6|158230.5|158140.5|10
1656092290000|2022-06-24 17:38:10|158229.6|158139.6|158230|158140|158234.5|158144.5|158226|158136|19
1656092300000|2022-06-24 17:38:20|158228.4|158138.4|158230|158140|158230.8|158140.8|158227|158137|10
1656092310000|2022-06-24 17:38:30|158228.9|158138.9|158231.8|158141.8|158235.8|158145.8|158228.9|158138.9|11
1656092320000|2022-06-24 17:38:40|158231.5|158141.5|158234.7|158144.7|158234.7|158144.7|158228.1|158138.1|9
1656092330000|2022-06-24 17:38:50|158232.8|158142.8|158232.1|158142.1|158233.2|158143.2|158231.8|158141.8|11
1656092340000|2022-06-24 17:39:00|158231.8|158141.8|158236.1|158146.1|158236.1|158146.1|158231.5|158141.5|6
1656092350000|2022-06-24 17:39:10|158228.5|158138.5|158237.3|158147.3|158237.3|158147.3|158227.7|158137.7|9
1656092360000|2022-06-24 17:39:20|158235.4|158145.4|158231.3|158141.3|158235.4|158145.4|158231.3|158141.3|11
1656092370000|2022-06-24 17:39:30|158231.2|158141.2|158232|158142|158232.7|158142.7|158231.2|158141.2|8
1656092380000|2022-06-24 17:39:40|158232.1|158142.1|158232.8|158142.8|158235.8|158145.8|158228.6|158138.6|9
1656092390000|2022-06-24 17:39:50|158232.2|158142.2|158244.3|158114.3|158255.2|158142.3|158227.3|158113.4|13
1656092400000|2022-06-24 17:40:00|158243.4|158113.4|158231.7|158141.7|158252.5|158143.3|158231.5|158113.4|20
1656092410000|2022-06-24 17:40:10|158231.5|158141.5|158236.6|158146.6|158236.6|158146.6|158231.5|158141.5|10
1656092420000|2022-06-24 17:40:20|158235.5|158145.5|158234.3|158144.3|158236|158146|158233.9|158143.9|10
1656092430000|2022-06-24 17:40:30|158233.3|158143.3|158231.8|158141.8|158234.5|158144.5|158231.8|158141.8|9
1656092440000|2022-06-24 17:40:40|158231.6|158141.6|158234.8|158144.8|158236.4|158146.4|158231.6|158141.6|11
1656092450000|2022-06-24 17:40:50|158228.1|158138.1|158232.9|158142.9|158234.3|158144.3|158228.1|158138.1|10
1656092460000|2022-06-24 17:41:00|158238.1|158148.1|158251.4|158121.4|158251.9|158155.4|158226|158121.4|27
1656092470000|2022-06-24 17:41:10|158251.5|158121.5|158242.7|158152.7|158255.9|158156.4|158242|158121.5|19
1656092480000|2022-06-24 17:41:20|158240.9|158150.9|158235.5|158145.5|158246.2|158156.2|158233.2|158143.2|12
1656092490000|2022-06-24 17:41:30|158234.5|158144.5|158241.5|158151.5|158242.5|158152.5|158233.2|158143.2|12
1656092500000|2022-06-24 17:41:40|158241.6|158151.6|158243.8|158153.8|158246.2|158156.2|158240.3|158150.3|11
1656092510000|2022-06-24 17:41:50|158242.8|158152.8|158242.7|158152.7|158248.5|158158.5|158242.7|158152.7|12
1656092520000|2022-06-24 17:42:00|158242.4|158152.4|158241.6|158151.6|158242.6|158152.6|158241.6|158151.6|10
1656092530000|2022-06-24 17:42:10|158239.5|158149.5|158238.6|158148.6|158254.5|158164.5|158238.6|158148.6|7
1656092540000|2022-06-24 17:42:20|158232.2|158142.2|158231.4|158141.4|158241.2|158151.2|158227.1|158137.1|25
1656092550000|2022-06-24 17:42:30|158233|158143|158236.9|158146.9|158238.9|158148.9|158229.9|158139.9|15
1656092560000|2022-06-24 17:42:40|158235.7|158145.7|158235.5|158145.5|158238.1|158148.1|158234.9|158144.9|16
1656092570000|2022-06-24 17:42:50|158235.1|158145.1|158231.7|158141.7|158235.1|158145.1|158228.5|158138.5|8
1656092580000|2022-06-24 17:43:00|158230.4|158140.4|158223.1|158133.1|158233.7|158143.7|158219.8|158129.8|17
1656092590000|2022-06-24 17:43:10|158222|158132|158226.9|158136.9|158230.1|158140.1|158222|158132|10
1656092600000|2022-06-24 17:43:20|158225.7|158135.7|158250.3|158120.3|158253.7|158135.7|158225.7|158120.3|10
1656092610000|2022-06-24 17:43:30|158250|158120|158232.6|158142.6|158252|158148.7|158231.8|158118.1|18
1656092620000|2022-06-24 17:43:40|158232.8|158142.8|158237.2|158147.2|158239.3|158149.3|158232.8|158142.8|18
1656092630000|2022-06-24 17:43:50|158236.6|158146.6|158225.4|158135.4|158237.7|158147.7|158220.5|158130.5|10
1656092640000|2022-06-24 17:44:00|158224.5|158134.5|158233.9|158143.9|158236.9|158146.9|158223.1|158133.1|20
1656092650000|2022-06-24 17:44:10|158233.6|158143.6|158222.9|158132.9|158235.4|158145.4|158222.9|158132.9|16
1656092660000|2022-06-24 17:44:20|158225.7|158135.7|158233.2|158143.2|158233.2|158143.2|158223.3|158133.3|10
1656092670000|2022-06-24 17:44:30|158231.3|158141.3|158227.3|158137.3|158231.3|158141.3|158226|158136|13
1656092680000|2022-06-24 17:44:40|158227.9|158137.9|158229.3|158139.3|158229.8|158139.8|158227.5|158137.5|10
1656092690000|2022-06-24 17:44:50|158220.9|158130.9|158223.7|158133.7|158239.8|158149.8|158220.9|158130.9|13
1656092700000|2022-06-24 17:45:00|158228.6|158138.6|158236.1|158146.1|158238.8|158148.8|158226.5|158136.5|20
1656092710000|2022-06-24 17:45:10|158236.4|158146.4|158239.7|158149.7|158239.7|158149.7|158235|158145|8
1656092720000|2022-06-24 17:45:20|158240.1|158150.1|158244.8|158154.8|158245.4|158155.4|158238.2|158148.2|13
1656092730000|2022-06-24 17:45:30|158244.7|158154.7|158243.9|158153.9|158245.6|158155.6|158240.6|158150.6|17
1656092740000|2022-06-24 17:45:40|158243.7|158153.7|158245.7|158155.7|158249.3|158159.3|158242.9|158152.9|20
1656092750000|2022-06-24 17:45:50|158246.5|158156.5|158247.8|158157.8|158251|158161|158246|158156|19
1656092760000|2022-06-24 17:46:00|158247.6|158157.6|158249.1|158159.1|158250.8|158160.8|158246.9|158156.9|10
1656092770000|2022-06-24 17:46:10|158249.3|158159.3|158313.8|158183.8|158319.8|158189.8|158248.3|158158.3|24
1656092780000|2022-06-24 17:46:20|158313.5|158183.5|158314.9|158184.9|158318.5|158188.5|158313.5|158183.5|9
1656092790000|2022-06-24 17:46:30|158315.7|158185.7|158319.5|158189.5|158321.6|158191.6|158314.9|158184.9|11
1656092800000|2022-06-24 17:46:40|158319.3|158189.3|158318.5|158188.5|158319.3|158189.3|158316.3|158186.3|10
1656092810000|2022-06-24 17:46:50|158323.2|158193.2|158317.5|158187.5|158323.2|158193.2|158315.9|158185.9|8
1656092820000|2022-06-24 17:47:00|158319|158189|158332.3|158202.3|158337.2|158231.3|158294|158187.5|18
1656092830000|2022-06-24 17:47:10|158330.9|158200.9|158336.7|158206.7|158336.7|158206.7|158323.4|158193.4|15
1656092840000|2022-06-24 17:47:20|158333.3|158203.3|158331.2|158201.2|158333.9|158203.9|158330.9|158200.9|9
1656092850000|2022-06-24 17:47:30|158332.9|158202.9|158327.5|158197.5|158337.7|158207.7|158327.5|158197.5|11
1656092860000|2022-06-24 17:47:40|158331.9|158201.9|158322|158232|158358.9|158240.7|158320.1|158200.2|26
1656092870000|2022-06-24 17:47:50|158321.4|158231.4|158326.8|158196.8|158336|158234.3|158321.4|158196.8|16
1656092880000|2022-06-24 17:48:00|158327.2|158197.2|158316.9|158186.9|158327.2|158197.2|158316.9|158186.9|10
1656092890000|2022-06-24 17:48:10|158316.5|158186.5|158317.4|158187.4|158320.9|158190.9|158314.6|158184.6|8
1656092900000|2022-06-24 17:48:20|158316.8|158186.8|158319.5|158189.5|158319.8|158189.8|158315.5|158185.5|7
1656092910000|2022-06-24 17:48:30|158318.7|158188.7|158312|158182|158318.7|158188.7|158312|158182|8
1656092920000|2022-06-24 17:48:40|158314.5|158184.5|158303.4|158213.4|158315.9|158215.2|158302.8|158182.9|11
1656092930000|2022-06-24 17:48:50|158301.4|158211.4|158295.6|158205.6|158302|158212|158295.5|158205.5|6
1656092940000|2022-06-24 17:49:00|158293.4|158203.4|158298.8|158208.8|158301.6|158211.6|158292.8|158202.8|14
1656092950000|2022-06-24 17:49:10|158296.9|158206.9|158298.6|158208.6|158299.3|158209.3|158296.9|158206.9|11
1656092960000|2022-06-24 17:49:20|158298.1|158208.1|158298.6|158208.6|158298.6|158208.6|158296.6|158206.6|6
1656092970000|2022-06-24 17:49:30|158297.4|158207.4|158315.1|158225.1|158315.8|158225.8|158297.4|158207.4|11
1656092980000|2022-06-24 17:49:40|158312.8|158222.8|158314.1|158224.1|158314.1|158224.1|158311.1|158221.1|8
1656092990000|2022-06-24 17:49:50|158297.3|158207.3|158302|158212|158305.5|158215.5|158294.5|158204.5|8
1656093000000|2022-06-24 17:50:00|158300.4|158210.4|158294.3|158204.3|158300.4|158210.4|158293.5|158203.5|9
1656093010000|2022-06-24 17:50:10|158295.6|158205.6|158303.1|158213.1|158305.4|158215.4|158293.5|158203.5|6
1656093020000|2022-06-24 17:50:20|158302.3|158212.3|158322.4|158192.4|158325.7|158215.7|158296.7|158191|16
1656093030000|2022-06-24 17:50:30|158323.7|158193.7|158320.5|158190.5|158323.7|158193.7|158314.5|158184.5|14
1656093040000|2022-06-24 17:50:40|158331.9|158201.9|158317.7|158187.7|158332|158202|158311.5|158181.5|18
1656093050000|2022-06-24 17:50:50|158316.5|158186.5|158314.3|158184.3|158319.9|158203.4|158284.5|158173.4|18
1656093060000|2022-06-24 17:51:00|158312.5|158182.5|158313|158183|158314.3|158184.3|158312.5|158182.5|9
1656093070000|2022-06-24 17:51:10|158313.4|158183.4|158315.6|158185.6|158318|158188|158313.4|158183.4|9
1656093080000|2022-06-24 17:51:20|158313.7|158183.7|158311.8|158181.8|158315.9|158185.9|158308.5|158178.5|10
1656093090000|2022-06-24 17:51:30|158310.6|158180.6|158315.4|158185.4|158316.4|158186.4|158309.9|158179.9|8
1656093100000|2022-06-24 17:51:40|158314|158184|158294.4|158204.4|158316.3|158217.6|158294.4|158182.4|12
1656093110000|2022-06-24 17:51:50|158293.9|158203.9|158294.4|158204.4|158294.4|158204.4|158293.5|158203.5|5
1656093120000|2022-06-24 17:52:00|158293.9|158203.9|158293.5|158203.5|158299|158209|158293.5|158203.5|5
1656093130000|2022-06-24 17:52:10|158294.2|158204.2|158307.5|158217.5|158308|158218|158291.4|158201.4|9
1656093140000|2022-06-24 17:52:20|158306.6|158216.6|158306|158216|158308|158218|158305.3|158215.3|7
1656093150000|2022-06-24 17:52:30|158305.6|158215.6|158310.2|158220.2|158310.2|158220.2|158305.6|158215.6|6
1656093160000|2022-06-24 17:52:40|158298.6|158208.6|158305.2|158215.2|158306.1|158216.1|158298.5|158208.5|6
1656093170000|2022-06-24 17:52:50|158302.4|158212.4|158295.7|158205.7|158302.4|158212.4|158293.4|158203.4|3
1656093180000|2022-06-24 17:53:00|158294|158204|158296.1|158206.1|158298.4|158208.4|158293.5|158203.5|5
1656093190000|2022-06-24 17:53:10|158295.5|158205.5|158296.4|158206.4|158313|158209.2|158288.2|158179.6|11
1656093200000|2022-06-24 17:53:20|158295.9|158205.9|158297.4|158207.4|158297.4|158207.4|158295.9|158205.9|4
1656093210000|2022-06-24 17:53:30|158292.9|158202.9|158295.4|158205.4|158298.9|158208.9|158291.7|158201.7|9
1656093220000|2022-06-24 17:53:40|158295.3|158205.3|158322.2|158192.2|158325.9|158207.8|158289.5|158182.9|8
1656093230000|2022-06-24 17:53:50|158321|158191|158330.6|158200.6|158335.1|158205.1|158314.9|158184.9|24
1656093240000|2022-06-24 17:54:00|158329.4|158199.4|158328.5|158198.5|158329.4|158199.4|158328.1|158198.1|13
1656093250000|2022-06-24 17:54:10|158328.2|158198.2|158332.8|158202.8|158339.4|158209.4|158327.4|158197.4|28
1656093260000|2022-06-24 17:54:20|158331|158201|158335.3|158205.3|158336.9|158206.9|158330|158200|14
1656093270000|2022-06-24 17:54:30|158333.9|158203.9|158331.4|158201.4|158335.1|158205.1|158331.4|158201.4|11
1656093280000|2022-06-24 17:54:40|158332.2|158202.2|158337.7|158207.7|158337.7|158207.7|158331.7|158201.7|11
1656093290000|2022-06-24 17:54:50|158339.2|158209.2|158326.1|158236.1|158339.2|158237.3|158325.4|158207.5|10
1656093300000|2022-06-24 17:55:00|158324.1|158234.1|158313.8|158223.8|158325.3|158235.3|158310.1|158220.1|23
1656093310000|2022-06-24 17:55:10|158313.6|158223.6|158313.2|158223.2|158314.2|158224.2|158311|158221|14
1656093320000|2022-06-24 17:55:20|158312.9|158222.9|158326.6|158196.6|158332.7|158222.9|158312.9|158196.6|11
1656093330000|2022-06-24 17:55:30|158333.7|158203.7|158331.2|158201.2|158334.4|158204.4|158331.2|158201.2|13
1656093340000|2022-06-24 17:55:40|158332|158202|158313.7|158223.7|158338.4|158228.4|158312.4|158194.8|12
1656093350000|2022-06-24 17:55:50|158312|158222|158311.5|158221.5|158312.2|158222.2|158311.5|158221.5|5
1656093360000|2022-06-24 17:56:00|158311.1|158221.1|158318.2|158228.2|158327.8|158237.8|158308.1|158218.1|13
1656093370000|2022-06-24 17:56:10|158319.2|158229.2|158306.2|158216.2|158319.2|158229.2|158306.1|158216.1|11
1656093380000|2022-06-24 17:56:20|158305.1|158215.1|158320.6|158230.6|158322.9|158232.9|158305.1|158215.1|7
1656093390000|2022-06-24 17:56:30|158319.9|158229.9|158309|158179|158325.2|158229.9|158306.2|158176.2|13
1656093400000|2022-06-24 17:56:40|158309.2|158179.2|158311|158181|158315.8|158185.8|158306.9|158176.9|18
1656093410000|2022-06-24 17:56:50|158310.1|158180.1|158313.6|158183.6|158316.5|158186.5|158309.1|158179.1|14
1656093420000|2022-06-24 17:57:00|158313|158183|158320.3|158190.3|158320.3|158190.3|158311.7|158181.7|9
1656093430000|2022-06-24 17:57:10|158312.5|158182.5|158311.8|158181.8|158313.7|158183.7|158311|158181|11
1656093440000|2022-06-24 17:57:20|158312.6|158182.6|158313.7|158183.7|158317|158187|158307.9|158177.9|14
1656093450000|2022-06-24 17:57:30|158314.5|158184.5|158311.2|158181.2|158314.5|158184.5|158310.7|158180.7|11
1656093460000|2022-06-24 17:57:40|158294.1|158164.1|158266.1|158136.1|158297|158167|158229.4|158099.4|26
1656093470000|2022-06-24 17:57:50|158268.2|158138.2|158265.5|158135.5|158268.2|158138.2|158262.2|158132.2|12
1656093480000|2022-06-24 17:58:00|158265.3|158135.3|158263.6|158133.6|158265.3|158135.3|158263.4|158133.4|8
1656093490000|2022-06-24 17:58:10|158267.3|158137.3|158267|158137|158271.5|158141.5|158266.8|158136.8|11
1656093500000|2022-06-24 17:58:20|158270.1|158140.1|158245.6|158155.6|158270.1|158162.4|158240.5|158129|23
1656093510000|2022-06-24 17:58:30|158243.5|158153.5|158243.2|158153.2|158246.5|158156.5|158243.2|158153.2|12
1656093520000|2022-06-24 17:58:40|158242.2|158152.2|158245.8|158155.8|158250.4|158160.4|158241.5|158151.5|10
1656093530000|2022-06-24 17:58:50|158243.2|158153.2|158250.9|158160.9|158250.9|158160.9|158243.2|158153.2|17
1656093540000|2022-06-24 17:59:00|158249.6|158159.6|158247.4|158157.4|158252.2|158162.2|158247.4|158157.4|20
1656093550000|2022-06-24 17:59:10|158270.2|158180.2|158308.9|158178.9|158311.9|158181.9|158270.2|158172.7|23
1656093560000|2022-06-24 17:59:20|158311.2|158181.2|158319.9|158189.9|158321.2|158191.2|158303.2|158173.2|15
1656093570000|2022-06-24 17:59:30|158318.6|158188.6|158320.4|158190.4|158323.9|158193.9|158317.8|158187.8|12
1656093580000|2022-06-24 17:59:40|158322.7|158192.7|158299|158169|158324|158194|158298.3|158168.3|19
1656093590000|2022-06-24 17:59:50|158292.9|158162.9|158296.2|158166.2|158298.1|158168.1|158292.9|158162.9|11
1656093600000|2022-06-24 18:00:00|158297.1|158167.1|158261.4|158131.4|158297.1|158167.1|158261.4|158131.4|17
1656093610000|2022-06-24 18:00:10|158261.6|158131.6|158265.2|158135.2|158267.9|158137.9|158261.1|158131.1|11
1656093620000|2022-06-24 18:00:20|158264.9|158134.9|158265.3|158135.3|158266|158136|158264.2|158134.2|7
1656093630000|2022-06-24 18:00:30|158261.8|158131.8|158260|158130|158264.1|158134.1|158258.6|158128.6|14
1656093640000|2022-06-24 18:00:40|158260.9|158130.9|158264.4|158134.4|158267.1|158137.1|158260.9|158130.9|9
1656093650000|2022-06-24 18:00:50|158264.5|158134.5|158263|158133|158264.6|158134.6|158262.8|158132.8|6
1656093660000|2022-06-24 18:01:00|158262.8|158132.8|158241.2|158151.2|158262.8|158157.7|158240.2|158132.8|17
1656093670000|2022-06-24 18:01:10|158240.9|158150.9|158241.4|158151.4|158243.9|158153.9|158240|158150|12
1656093680000|2022-06-24 18:01:20|158240.4|158150.4|158247.3|158117.3|158252.2|158152.2|158224.3|158113|24
1656093690000|2022-06-24 18:01:30|158248.6|158118.6|158190.1|158060.1|158250.3|158120.3|158190.1|158060.1|28
1656093700000|2022-06-24 18:01:40|158191.4|158061.4|158184.8|158054.8|158191.4|158061.4|158183.2|158053.2|17
1656093710000|2022-06-24 18:01:50|158183.9|158053.9|158167.9|158077.9|158184.8|158082.5|158161.2|158053.3|14
1656093720000|2022-06-24 18:02:00|158167.7|158077.7|158166.6|158076.6|158169.3|158079.3|158162.3|158072.3|15
1656093730000|2022-06-24 18:02:10|158165.4|158075.4|158165.8|158075.8|158180.7|158090.7|158164.9|158074.9|16
1656093740000|2022-06-24 18:02:20|158165.5|158075.5|158171.2|158081.2|158172|158082|158165.4|158075.4|21
1656093750000|2022-06-24 18:02:30|158172.1|158082.1|158137.3|158047.3|158174.4|158084.4|158133.8|158043.8|21
1656093760000|2022-06-24 18:02:40|158141.7|158051.7|158137.4|158047.4|158141.7|158051.7|158133|158043|19
1656093770000|2022-06-24 18:02:50|158137.3|158047.3|158157.6|158067.6|158160.3|158070.3|158135.9|158045.9|24
1656093780000|2022-06-24 18:03:00|158158.1|158068.1|158158.6|158068.6|158158.6|158068.6|158156.4|158066.4|16
1656093790000|2022-06-24 18:03:10|158157.6|158067.6|158160.3|158070.3|158160.4|158070.4|158157.1|158067.1|12
1656093800000|2022-06-24 18:03:20|158160|158070|158157.1|158067.1|158160.2|158070.2|158157.1|158067.1|18
1656093810000|2022-06-24 18:03:30|158158.3|158068.3|158148|158058|158158.3|158068.3|158146.2|158056.2|26
1656093820000|2022-06-24 18:03:40|158148.2|158058.2|158152.3|158062.3|158152.8|158062.8|158148.2|158058.2|16
1656093830000|2022-06-24 18:03:50|158152.6|158062.6|158152.4|158062.4|158152.6|158062.6|158151.6|158061.6|8
1656093840000|2022-06-24 18:04:00|158151.9|158061.9|158149.6|158059.6|158151.9|158061.9|158149|158059|12
1656093850000|2022-06-24 18:04:10|158149.4|158059.4|158160|158070|158160.2|158070.2|158149.4|158059.4|14
1656093860000|2022-06-24 18:04:20|158161.1|158071.1|158166.1|158076.1|158166.2|158076.2|158161.1|158071.1|19
1656093870000|2022-06-24 18:04:30|158166.6|158076.6|158163|158073|158166.6|158076.6|158161.9|158071.9|18
1656093880000|2022-06-24 18:04:40|158162.6|158072.6|158163.3|158073.3|158163.7|158073.7|158161.6|158071.6|14
1656093890000|2022-06-24 18:04:50|158162.6|158072.6|158163.8|158073.8|158164|158074|158162.5|158072.5|9
1656093900000|2022-06-24 18:05:00|158164.8|158074.8|158163.6|158073.6|158164.8|158074.8|158161.8|158071.8|14
1656093910000|2022-06-24 18:05:10|158162.6|158072.6|158157.8|158067.8|158165.6|158075.6|158157.2|158067.2|14
1656093920000|2022-06-24 18:05:20|158157.3|158067.3|158158.8|158068.8|158162|158072|158157.3|158067.3|9
1656093930000|2022-06-24 18:05:30|158157.5|158067.5|158131.6|158041.6|158160.2|158070.2|158128.1|158038.1|26
1656093940000|2022-06-24 18:05:40|158130.3|158040.3|158153.5|158063.5|158154.1|158064.1|158130|158040|24
1656093950000|2022-06-24 18:05:50|158151.8|158061.8|158151|158061|158153.8|158063.8|158151|158061|10
1656093960000|2022-06-24 18:06:00|158151.3|158061.3|158163.9|158073.9|158166.1|158076.1|158150.7|158060.7|20
1656093970000|2022-06-24 18:06:10|158163.3|158073.3|158198.1|158108.1|158199.3|158109.3|158163|158073|28
1656093980000|2022-06-24 18:06:20|158193.5|158103.5|158195|158105|158201.8|158111.8|158186.9|158096.9|31
1656093990000|2022-06-24 18:06:30|158193.2|158103.2|158196|158106|158199.4|158109.4|158192.2|158102.2|19
1656094000000|2022-06-24 18:06:40|158194.3|158104.3|158214.1|158124.1|158232.7|158133|158193.9|158102.7|22
1656094010000|2022-06-24 18:06:50|158215.2|158125.2|158218.1|158128.1|158221.8|158131.8|158212.5|158122.5|30
1656094020000|2022-06-24 18:07:00|158217.9|158127.9|158187.7|158097.7|158220.5|158130.5|158183.1|158093.1|23
1656094030000|2022-06-24 18:07:10|158186.3|158096.3|158192.3|158102.3|158195.5|158105.5|158183.4|158093.4|17
1656094040000|2022-06-24 18:07:20|158190.9|158100.9|158197.2|158107.2|158200.1|158110.1|158189.9|158099.9|18
1656094050000|2022-06-24 18:07:30|158196.9|158106.9|158201.6|158111.6|158202.2|158112.2|158196.9|158106.9|8
1656094060000|2022-06-24 18:07:40|158201.3|158111.3|158198.7|158108.7|158201.3|158111.3|158196.3|158106.3|14
1656094070000|2022-06-24 18:07:50|158198.6|158108.6|158194.8|158104.8|158198.6|158108.6|158192.7|158102.7|8
1656094080000|2022-06-24 18:08:00|158196.3|158106.3|158200.3|158110.3|158201.7|158111.7|158193.5|158103.5|14
1656094090000|2022-06-24 18:08:10|158197.6|158107.6|158199|158109|158199|158109|158197.6|158107.6|8
1656094100000|2022-06-24 18:08:20|158198.4|158108.4|158203|158113|158204.7|158114.7|158196.2|158106.2|10
1656094110000|2022-06-24 18:08:30|158204.1|158114.1|158171.1|158081.1|158206.5|158116.5|158168|158078|23
1656094120000|2022-06-24 18:08:40|158171.8|158081.8|158173.6|158083.6|158173.6|158083.6|158169.8|158079.8|15
1656094130000|2022-06-24 18:08:50|158172.8|158082.8|158173.5|158083.5|158173.6|158083.6|158171.7|158081.7|10
1656094140000|2022-06-24 18:09:00|158172.7|158082.7|158128.2|158038.2|158172.9|158082.9|158126.7|158036.7|19
1656094150000|2022-06-24 18:09:10|158129.8|158039.8|158107.8|158017.8|158129.8|158039.8|158103|158013|30
1656094160000|2022-06-24 18:09:20|158107.4|158017.4|158108.3|158018.3|158109.2|158019.2|158106.1|158016.1|18
1656094170000|2022-06-24 18:09:30|158108.2|158018.2|158100.4|158010.4|158109.1|158019.1|158093.4|158003.4|21
1656094180000|2022-06-24 18:09:40|158099.1|158009.1|158111.6|158021.6|158111.6|158021.6|158098|158008|23
1656094190000|2022-06-24 18:09:50|158107.9|158017.9|158110.7|158020.7|158111.8|158021.8|158107.9|158017.9|13
1656094200000|2022-06-24 18:10:00|158110.6|158020.6|158101.3|158011.3|158110.6|158020.6|158096.7|158006.7|19
1656094210000|2022-06-24 18:10:10|158100.5|158010.5|158100.9|158010.9|158103.8|158013.8|158100.2|158010.2|13
1656094220000|2022-06-24 18:10:20|158100.6|158010.6|158098.3|158008.3|158100.6|158010.6|158092.1|158002.1|15
1656094230000|2022-06-24 18:10:30|158099.3|158009.3|158096.6|158006.6|158099.7|158009.7|158096.6|158006.6|8
1656094240000|2022-06-24 18:10:40|158099.5|158009.5|158098.3|158008.3|158099.7|158009.7|158097.3|158007.3|11
1656094250000|2022-06-24 18:10:50|158098.1|158008.1|158095.4|158005.4|158098.2|158008.2|158095.4|158005.4|12
1656094260000|2022-06-24 18:11:00|158095|158005|158091.2|158001.2|158095|158005|158089|157999|17
1656094270000|2022-06-24 18:11:10|158092.6|158002.6|158081|157991|158093.5|158003.5|158080.4|157990.4|22
1656094280000|2022-06-24 18:11:20|158083.3|157993.3|158089.5|157999.5|158092.2|158002.2|158083.3|157993.3|21
1656094290000|2022-06-24 18:11:30|158090.6|158000.6|158093.4|158003.4|158093.7|158003.7|158089.3|157999.3|24
1656094300000|2022-06-24 18:11:40|158093.1|158003.1|157982.5|157892.5|158093.9|158003.9|157980.8|157890.8|32
1656094310000|2022-06-24 18:11:50|157980.2|157890.2|157977.3|157887.3|157986.9|157896.9|157975.4|157885.4|34
1656094320000|2022-06-24 18:12:00|157976.5|157886.5|157975.8|157885.8|157981.2|157891.2|157974.2|157884.2|22
1656094330000|2022-06-24 18:12:10|157975.2|157885.2|157981.2|157891.2|157981.2|157891.2|157973.3|157883.3|25
1656094340000|2022-06-24 18:12:20|157979.5|157889.5|157977.1|157887.1|157980.1|157890.1|157977|157887|13
1656094350000|2022-06-24 18:12:30|157976.3|157886.3|157977.6|157887.6|157983.4|157893.4|157972.8|157882.8|28
1656094360000|2022-06-24 18:12:40|157978.1|157888.1|157979.2|157889.2|157985.7|157895.7|157977.7|157887.7|22
1656094370000|2022-06-24 18:12:50|157980.1|157890.1|157982.1|157892.1|157984.4|157894.4|157980.1|157890.1|23
1656094380000|2022-06-24 18:13:00|157982.4|157892.4|157979.6|157889.6|157982.4|157892.4|157977.8|157887.8|16
1656094390000|2022-06-24 18:13:10|157978.6|157888.6|157980.4|157890.4|157983.1|157893.1|157978.2|157888.2|19
1656094400000|2022-06-24 18:13:20|157980.9|157890.9|157989.7|157899.7|157993.8|157903.8|157980.9|157890.9|21
1656094410000|2022-06-24 18:13:30|157988.5|157898.5|157988.2|157898.2|157991.8|157901.8|157986.5|157896.5|18
1656094420000|2022-06-24 18:13:40|157989.2|157899.2|157992|157902|157995.5|157905.5|157987.8|157897.8|15
1656094430000|2022-06-24 18:13:50|157991.7|157901.7|157988.7|157898.7|157992.6|157902.6|157981.6|157891.6|12
1656094440000|2022-06-24 18:14:00|157987.9|157897.9|157988.5|157898.5|157990.6|157900.6|157985.8|157895.8|22
1656094450000|2022-06-24 18:14:10|157988.2|157898.2|157987.7|157897.7|157988.3|157898.3|157985.2|157895.2|15
1656094460000|2022-06-24 18:14:20|157987.2|157897.2|157984.4|157894.4|157988.4|157898.4|157984.1|157894.1|16
1656094470000|2022-06-24 18:14:30|157986.1|157896.1|157991.9|157901.9|157993|157903|157984.7|157894.7|18
1656094480000|2022-06-24 18:14:40|157993.6|157903.6|157985.3|157895.3|157994|157904|157985.1|157895.1|18
1656094490000|2022-06-24 18:14:50|157986.2|157896.2|157991|157901|157993.5|157903.5|157985.7|157895.7|15
1656094500000|2022-06-24 18:15:00|157989.9|157899.9|157991|157901|157991.5|157901.5|157989.9|157899.9|11
1656094510000|2022-06-24 18:15:10|157988.8|157898.8|157987|157897|157988.8|157898.8|157986.3|157896.3|5
1656094520000|2022-06-24 18:15:20|158002.1|157912.1|157986.4|157896.4|158002.1|157912.1|157982.7|157892.7|14
1656094530000|2022-06-24 18:15:30|157985.9|157895.9|157979.6|157889.6|157987.4|157897.4|157967.6|157877.6|29
1656094540000|2022-06-24 18:15:40|157979|157889|157988.2|157898.2|157989|157899|157978|157888|28
1656094550000|2022-06-24 18:15:50|157987.9|157897.9|157984.8|157894.8|157988.2|157898.2|157984.5|157894.5|22
1656094560000|2022-06-24 18:16:00|157986|157896|157986.4|157896.4|157988.5|157898.5|157984.9|157894.9|16
1656094570000|2022-06-24 18:16:10|157983.7|157893.7|157987.6|157897.6|157991.5|157901.5|157983.5|157893.5|17
1656094580000|2022-06-24 18:16:20|157987.4|157897.4|157991.2|157901.2|157991.2|157901.2|157986.8|157896.8|15
1656094590000|2022-06-24 18:16:30|157991.1|157901.1|157994.2|157904.2|158011.3|157921.3|157986|157896|22
1656094600000|2022-06-24 18:16:40|157994.3|157904.3|157996.7|157906.7|158001.5|157911.5|157992.3|157902.3|12
1656094610000|2022-06-24 18:16:50|157995.5|157905.5|158011.2|157921.2|158022.1|157932.1|157994.7|157904.7|20
1656094620000|2022-06-24 18:17:00|158010.9|157920.9|158021.3|157931.3|158023.3|157933.3|158010.5|157920.5|22
1656094630000|2022-06-24 18:17:10|158021.5|157931.5|158028.2|157938.2|158028.9|157938.9|158020.9|157930.9|18
1656094640000|2022-06-24 18:17:20|158028.4|157938.4|158029|157939|158030.7|157940.7|158023.2|157933.2|18
1656094650000|2022-06-24 18:17:30|158028.1|157938.1|158025.7|157935.7|158028.1|157938.1|158023.6|157933.6|15
1656094660000|2022-06-24 18:17:40|158025.4|157935.4|158022.5|157932.5|158025.9|157935.9|158021.5|157931.5|14
1656094670000|2022-06-24 18:17:50|158023.9|157933.9|158020.3|157930.3|158027.2|157937.2|158015.9|157925.9|22
1656094680000|2022-06-24 18:18:00|158022.3|157932.3|158192.7|158062.7|158202.3|158072.3|158019.5|157929.5|27
1656094690000|2022-06-24 18:18:10|158194.2|158064.2|158195.7|158065.7|158196.5|158066.5|158193.4|158063.4|18
1656094700000|2022-06-24 18:18:20|158196.7|158066.7|158198.1|158068.1|158198.6|158068.6|158195.7|158065.7|11
1656094710000|2022-06-24 18:18:30|158198|158068|158233.7|158103.7|158238.7|158108.7|158198|158068|16
1656094720000|2022-06-24 18:18:40|158235.8|158105.8|158238|158108|158239.2|158109.2|158229.9|158099.9|15
1656094730000|2022-06-24 18:18:50|158237.2|158107.2|158245.5|158115.5|158245.5|158115.5|158237.2|158107.2|10
1656094740000|2022-06-24 18:19:00|158243|158113|158246.2|158156.2|158274.3|158167.2|158242.5|158112.5|31
1656094750000|2022-06-24 18:19:10|158248.4|158158.4|158251.6|158161.6|158254.7|158164.7|158245.7|158155.7|15
1656094760000|2022-06-24 18:19:20|158248.6|158158.6|158241.5|158151.5|158251.4|158161.4|158240.4|158150.4|12
1656094770000|2022-06-24 18:19:30|158241.6|158151.6|158244.1|158154.1|158247.6|158157.6|158240.4|158150.4|13
1656094780000|2022-06-24 18:19:40|158243.3|158153.3|158246.3|158156.3|158250|158160|158242.2|158152.2|12
1656094790000|2022-06-24 18:19:50|158247.8|158157.8|158239.5|158149.5|158247.8|158157.8|158238.8|158148.8|13
1656094800000|2022-06-24 18:20:00|158249.9|158159.9|158240.9|158150.9|158249.9|158159.9|158240.3|158150.3|17
1656094810000|2022-06-24 18:20:10|158248.2|158158.2|158241.6|158151.6|158248.8|158158.8|158241.6|158151.6|12
1656094820000|2022-06-24 18:20:20|158242.9|158152.9|158238|158148|158243.4|158153.4|158236.8|158146.8|9
1656094830000|2022-06-24 18:20:30|158237.7|158147.7|158241.1|158151.1|158260.3|158170.3|158237.7|158147.7|18
1656094840000|2022-06-24 18:20:40|158246.3|158156.3|158239.6|158149.6|158246.3|158156.3|158239.6|158149.6|6
1656094850000|2022-06-24 18:20:50|158241.1|158151.1|158242.3|158152.3|158244.7|158154.7|158240.4|158150.4|11
1656094860000|2022-06-24 18:21:00|158244.1|158154.1|158247.3|158157.3|158252.9|158162.9|158242.3|158152.3|11
1656094870000|2022-06-24 18:21:10|158247.6|158157.6|158254.6|158164.6|158254.7|158164.7|158246.9|158156.9|12
1656094880000|2022-06-24 18:21:20|158253.4|158163.4|158259.7|158169.7|158263.3|158173.3|158251.3|158161.3|20
1656094890000|2022-06-24 18:21:30|158263.5|158173.5|158258.4|158168.4|158263.5|158173.5|158257.3|158167.3|11
1656094900000|2022-06-24 18:21:40|158258.1|158168.1|158261|158171|158264.2|158174.2|158258.1|158168.1|9
1656094910000|2022-06-24 18:21:50|158264.3|158174.3|158269.1|158179.1|158272.5|158182.5|158264.2|158174.2|17
1656094920000|2022-06-24 18:22:00|158271.4|158181.4|158259.4|158169.4|158271.4|158181.4|158253.2|158163.2|20
1656094930000|2022-06-24 18:22:10|158263.5|158173.5|158245.7|158155.7|158263.8|158173.8|158239.4|158149.4|17
1656094940000|2022-06-24 18:22:20|158245.8|158155.8|158243.5|158153.5|158245.8|158155.8|158243|158153|12
1656094950000|2022-06-24 18:22:30|158242.9|158152.9|158241|158151|158246.7|158156.7|158241|158151|13
1656094960000|2022-06-24 18:22:40|158240.9|158150.9|158248.5|158158.5|158248.5|158158.5|158240.9|158150.9|16
1656094970000|2022-06-24 18:22:50|158248.6|158158.6|158244|158154|158249.6|158159.6|158243.8|158153.8|13
1656094980000|2022-06-24 18:23:00|158243.7|158153.7|158242.4|158152.4|158244|158154|158242.4|158152.4|9
1656094990000|2022-06-24 18:23:10|158247.1|158157.1|158238.4|158148.4|158247.1|158157.1|158237.8|158147.8|15
1656095000000|2022-06-24 18:23:20|158238.5|158148.5|158235.8|158145.8|158238.6|158148.6|158234.6|158144.6|8
1656095010000|2022-06-24 18:23:30|158236.1|158146.1|158237.5|158147.5|158237.5|158147.5|158234.4|158144.4|10
1656095020000|2022-06-24 18:23:40|158238.1|158148.1|158234.3|158144.3|158238.1|158148.1|158230.1|158140.1|17
1656095030000|2022-06-24 18:23:50|158234.4|158144.4|158234.1|158144.1|158235.8|158145.8|158234.1|158144.1|10
1656095040000|2022-06-24 18:24:00|158234.3|158144.3|158238.7|158148.7|158241|158151|158234.3|158144.3|16
1656095050000|2022-06-24 18:24:10|158239.2|158149.2|158228.5|158138.5|158239.6|158149.6|158226.5|158136.5|14
1656095060000|2022-06-24 18:24:20|158227.7|158137.7|158223.5|158133.5|158227.7|158137.7|158223|158133|10
1656095070000|2022-06-24 18:24:30|158222.9|158132.9|158230.3|158140.3|158231.4|158141.4|158222.9|158132.9|11
1656095080000|2022-06-24 18:24:40|158231.8|158141.8|158227|158137|158232.9|158142.9|158226.6|158136.6|10
1656095090000|2022-06-24 18:24:50|158228.4|158138.4|158228.4|158138.4|158230.6|158140.6|158225.8|158135.8|9
1656095100000|2022-06-24 18:25:00|158233.4|158143.4|158225.4|158135.4|158233.4|158143.4|158224.2|158134.2|11
1656095110000|2022-06-24 18:25:10|158224.9|158134.9|158228.3|158138.3|158233.5|158143.5|158224.8|158134.8|17
1656095120000|2022-06-24 18:25:20|158227.9|158137.9|158227.6|158137.6|158229.9|158139.9|158227.4|158137.4|12
1656095130000|2022-06-24 18:25:30|158227.7|158137.7|158230.4|158140.4|158230.4|158140.4|158227.7|158137.7|9
1656095140000|2022-06-24 18:25:40|158229.6|158139.6|158229.1|158139.1|158229.6|158139.6|158228.8|158138.8|9
1656095150000|2022-06-24 18:25:50|158229.2|158139.2|158230|158140|158231|158141|158226.8|158136.8|9
1656095160000|2022-06-24 18:26:00|158229.3|158139.3|158226.5|158136.5|158229.9|158139.9|158226.5|158136.5|10
1656095170000|2022-06-24 18:26:10|158226.1|158136.1|158229.9|158139.9|158232.1|158142.1|158226.1|158136.1|11
1656095180000|2022-06-24 18:26:20|158230.6|158140.6|158229.5|158139.5|158230.6|158140.6|158229.2|158139.2|9
1656095190000|2022-06-24 18:26:30|158229.3|158139.3|158232|158142|158233.3|158143.3|158226.9|158136.9|11
1656095200000|2022-06-24 18:26:40|158231.9|158141.9|158230|158140|158231.9|158141.9|158229.7|158139.7|6
1656095210000|2022-06-24 18:26:50|158226.3|158136.3|158230.1|158140.1|158230.9|158140.9|158226.3|158136.3|10
1656095220000|2022-06-24 18:27:00|158228.3|158138.3|158227.7|158137.7|158229|158139|158227.7|158137.7|7
1656095230000|2022-06-24 18:27:10|158225.2|158135.2|158225.8|158135.8|158227.4|158137.4|158224|158134|11
1656095240000|2022-06-24 18:27:20|158225.6|158135.6|158227.1|158137.1|158227.4|158137.4|158225.6|158135.6|7
1656095250000|2022-06-24 18:27:30|158226.8|158136.8|158229.4|158139.4|158230.1|158140.1|158226.4|158136.4|6
1656095260000|2022-06-24 18:27:40|158229.1|158139.1|158229|158139|158229.3|158139.3|158229|158139|4
1656095270000|2022-06-24 18:27:50|158228.8|158138.8|158228.3|158138.3|158230.7|158140.7|158227.7|158137.7|10
1656095280000|2022-06-24 18:28:00|158228.2|158138.2|158222.8|158132.8|158228.2|158138.2|158222.3|158132.3|11
1656095290000|2022-06-24 18:28:10|158223.4|158133.4|158223.4|158133.4|158223.4|158133.4|158223|158133|8
1656095300000|2022-06-24 18:28:20|158223.9|158133.9|158225.7|158135.7|158225.7|158135.7|158222.6|158132.6|9
1656095310000|2022-06-24 18:28:30|158225.2|158135.2|158228|158138|158229.1|158139.1|158223.9|158133.9|12
1656095320000|2022-06-24 18:28:40|158228.1|158138.1|158225.8|158135.8|158228.1|158138.1|158224.7|158134.7|15
1656095330000|2022-06-24 18:28:50|158225.1|158135.1|158225.8|158135.8|158227.2|158137.2|158224.6|158134.6|11
1656095340000|2022-06-24 18:29:00|158226.7|158136.7|158226.7|158136.7|158227.9|158137.9|158226|158136|13
1656095350000|2022-06-24 18:29:10|158226.5|158136.5|158225.2|158135.2|158226.6|158136.6|158225.2|158135.2|5
1656095360000|2022-06-24 18:29:20|158225.4|158135.4|158225.6|158135.6|158229.2|158139.2|158223.5|158133.5|10
1656095370000|2022-06-24 18:29:30|158225.4|158135.4|158225.9|158135.9|158229.2|158139.2|158224.9|158134.9|14
1656095380000|2022-06-24 18:29:40|158225.1|158135.1|158222.6|158132.6|158225.7|158135.7|158222|158132|9
1656095390000|2022-06-24 18:29:50|158222.3|158132.3|158225|158135|158225|158135|158222.3|158132.3|8
1656095400000|2022-06-24 18:30:00|158227.6|158137.6|158224.5|158134.5|158227.6|158137.6|158224.5|158134.5|19
1656095410000|2022-06-24 18:30:10|158225.6|158135.6|158224.4|158134.4|158226.8|158136.8|158223.1|158133.1|10
1656095420000|2022-06-24 18:30:20|158224.7|158134.7|158225.4|158135.4|158225.4|158135.4|158224.3|158134.3|6
1656095430000|2022-06-24 18:30:30|158225.5|158135.5|158225.3|158135.3|158226.7|158136.7|158225|158135|11
1656095440000|2022-06-24 18:30:40|158225.4|158135.4|158225.1|158135.1|158226|158136|158225.1|158135.1|9
1656095450000|2022-06-24 18:30:50|158224.8|158134.8|158224.5|158134.5|158225.4|158135.4|158223.1|158133.1|7
1656095460000|2022-06-24 18:31:00|158224.6|158134.6|158226.5|158136.5|158226.5|158136.5|158223.1|158133.1|16
1656095470000|2022-06-24 18:31:10|158225.8|158135.8|158224.8|158134.8|158225.8|158135.8|158224.6|158134.6|5
1656095480000|2022-06-24 18:31:20|158224.5|158134.5|158227.6|158137.6|158227.6|158137.6|158224.5|158134.5|6
1656095490000|2022-06-24 18:31:30|158227.2|158137.2|158228.1|158138.1|158230.1|158140.1|158225.3|158135.3|15
1656095500000|2022-06-24 18:31:40|158227.4|158137.4|158233.1|158143.1|158233.5|158143.5|158227.4|158137.4|10
1656095510000|2022-06-24 18:31:50|158232.5|158142.5|158231.9|158141.9|158232.7|158142.7|158231.7|158141.7|9
1656095520000|2022-06-24 18:32:00|158232.3|158142.3|158231.4|158141.4|158238.6|158148.6|158229.3|158139.3|20
1656095530000|2022-06-24 18:32:10|158229.6|158139.6|158228.4|158138.4|158232.8|158142.8|158228.4|158138.4|15
1656095540000|2022-06-24 18:32:20|158228.5|158138.5|158228|158138|158228.7|158138.7|158227.5|158137.5|8
1656095550000|2022-06-24 18:32:30|158228.1|158138.1|158227.8|158137.8|158228.1|158138.1|158225.2|158135.2|9
1656095560000|2022-06-24 18:32:40|158227.3|158137.3|158226.8|158136.8|158229.1|158139.1|158226.8|158136.8|13
1656095570000|2022-06-24 18:32:50|158226.9|158136.9|158225.5|158135.5|158228.4|158138.4|158224.7|158134.7|13
1656095580000|2022-06-24 18:33:00|158225.6|158135.6|158225.5|158135.5|158228|158138|158224.5|158134.5|19
1656095590000|2022-06-24 18:33:10|158226.1|158136.1|158226.7|158136.7|158229.5|158139.5|158225.5|158135.5|22
1656095600000|2022-06-24 18:33:20|158227.8|158137.8|158230.1|158140.1|158233.5|158143.5|158227.5|158137.5|16
1656095610000|2022-06-24 18:33:30|158230.4|158140.4|158230.1|158140.1|158230.4|158140.4|158229.8|158139.8|9
1656095620000|2022-06-24 18:33:40|158229.9|158139.9|158227.6|158137.6|158229.9|158139.9|158227|158137|12
1656095630000|2022-06-24 18:33:50|158227.8|158137.8|158229.4|158139.4|158229.7|158139.7|158227.7|158137.7|5
1656095640000|2022-06-24 18:34:00|158229.6|158139.6|158228.4|158138.4|158231.7|158141.7|158227|158137|16
1656095650000|2022-06-24 18:34:10|158227.9|158137.9|158228.3|158138.3|158229.1|158139.1|158227.5|158137.5|13
1656095660000|2022-06-24 18:34:20|158229.2|158139.2|158224.1|158134.1|158229.2|158139.2|158222.5|158132.5|11
1656095670000|2022-06-24 18:34:30|158224.7|158134.7|158225.6|158135.6|158227.4|158137.4|158224.7|158134.7|8
1656095680000|2022-06-24 18:34:40|158225|158135|158224.8|158134.8|158227.1|158137.1|158224|158134|11
1656095690000|2022-06-24 18:34:50|158224.7|158134.7|158229.2|158139.2|158235.9|158145.9|158224.7|158134.7|11
1656095700000|2022-06-24 18:35:00|158228.9|158138.9|158234.7|158144.7|158234.7|158144.7|158226.2|158136.2|12
1656095710000|2022-06-24 18:35:10|158232.1|158142.1|158233.2|158143.2|158233.5|158143.5|158230.2|158140.2|14
1656095720000|2022-06-24 18:35:20|158232.3|158142.3|158233.2|158143.2|158235.5|158145.5|158231.9|158141.9|13
1656095730000|2022-06-24 18:35:30|158232.3|158142.3|158232.4|158142.4|158234.8|158144.8|158230.9|158140.9|13
1656095740000|2022-06-24 18:35:40|158231.4|158141.4|158233.7|158143.7|158235.4|158145.4|158230.9|158140.9|11
1656095750000|2022-06-24 18:35:50|158236|158146|158235.3|158145.3|158236.5|158146.5|158235.3|158145.3|8
1656095760000|2022-06-24 18:36:00|158235.4|158145.4|158249.8|158159.8|158249.8|158159.8|158235|158145|15
1656095770000|2022-06-24 18:36:10|158249.6|158159.6|158263|158133|158266.1|158159.6|158241.5|158130|22
1656095780000|2022-06-24 18:36:20|158264|158134|158263.5|158133.5|158264|158134|158263|158133|6
1656095790000|2022-06-24 18:36:30|158263.2|158133.2|158261.1|158131.1|158263.4|158133.4|158261.1|158131.1|7
1656095800000|2022-06-24 18:36:40|158261.3|158131.3|158247.6|158157.6|158261.3|158163.5|158247.6|158129.9|12
1656095810000|2022-06-24 18:36:50|158248.8|158158.8|158239.3|158149.3|158249.6|158159.6|158239.3|158149.3|9
1656095820000|2022-06-24 18:37:00|158241|158151|158242.7|158152.7|158250.8|158160.8|158239.9|158149.9|14
1656095830000|2022-06-24 18:37:10|158243.2|158153.2|158242.3|158152.3|158246.5|158156.5|158242.3|158152.3|11
1656095840000|2022-06-24 18:37:20|158244.7|158154.7|158247.8|158157.8|158249.4|158159.4|158242.6|158152.6|14
1656095850000|2022-06-24 18:37:30|158247.9|158157.9|158245.4|158155.4|158247.9|158157.9|158245.3|158155.3|6
1656095860000|2022-06-24 18:37:40|158245.2|158155.2|158242|158152|158245.2|158155.2|158239.7|158149.7|7
1656095870000|2022-06-24 18:37:50|158242.8|158152.8|158249.1|158159.1|158250.7|158160.7|158241.5|158151.5|8
1656095880000|2022-06-24 18:38:00|158240.2|158150.2|158242.7|158152.7|158242.7|158152.7|158238.3|158148.3|10
1656095890000|2022-06-24 18:38:10|158245.7|158155.7|158249.6|158159.6|158251.3|158161.3|158242.6|158152.6|10
1656095900000|2022-06-24 18:38:20|158248.1|158158.1|158248.2|158158.2|158251.7|158161.7|158246.6|158156.6|7
1656095910000|2022-06-24 18:38:30|158246.3|158156.3|158248.9|158158.9|158258.7|158168.7|158238.5|158148.5|14
1656095920000|2022-06-24 18:38:40|158244.4|158154.4|158244.1|158154.1|158248.3|158158.3|158241.5|158151.5|15
1656095930000|2022-06-24 18:38:50|158242.7|158152.7|158245.1|158155.1|158246.4|158156.4|158242.7|158152.7|7
1656095940000|2022-06-24 18:39:00|158245.3|158155.3|158251.4|158161.4|158252.2|158162.2|158245.2|158155.2|10
1656095950000|2022-06-24 18:39:10|158251|158161|158284.7|158194.7|158307.3|158201|158249.8|158159.8|24
1656095960000|2022-06-24 18:39:20|158283.9|158193.9|158301|158171|158304.3|158193.9|158283.9|158171|15
1656095970000|2022-06-24 18:39:30|158303.7|158173.7|158308.2|158178.2|158310|158180|158301.6|158171.6|14
1656095980000|2022-06-24 18:39:40|158307.8|158177.8|158294.7|158204.7|158310.3|158206|158293.7|158175.7|14
1656095990000|2022-06-24 18:39:50|158291.1|158201.1|158347.4|158257.4|158353.8|158263.8|158290|158200|24
1656096000000|2022-06-24 18:40:00|158347|158257|158343.7|158253.7|158348.4|158258.4|158342.6|158252.6|18
1656096010000|2022-06-24 18:40:10|158345|158255|158342.7|158252.7|158347.6|158257.6|158342.6|158252.6|9
1656096020000|2022-06-24 18:40:20|158342.2|158252.2|158343.7|158253.7|158343.7|158253.7|158337.6|158247.6|9
1656096030000|2022-06-24 18:40:30|158341.8|158251.8|158345.8|158255.8|158346.6|158256.6|158341.8|158251.8|9
1656096040000|2022-06-24 18:40:40|158345|158255|158310.9|158220.9|158349.8|158259.8|158306.2|158216.2|16
1656096050000|2022-06-24 18:40:50|158306.8|158216.8|158328.5|158238.5|158333.2|158243.2|158306.8|158216.8|16
1656096060000|2022-06-24 18:41:00|158328.4|158238.4|158339.3|158249.3|158340.7|158250.7|158328.4|158238.4|17
1656096070000|2022-06-24 18:41:10|158340.3|158250.3|158339.7|158249.7|158340.3|158250.3|158337.9|158247.9|13
1656096080000|2022-06-24 18:41:20|158340.3|158250.3|158340.9|158250.9|158341.1|158251.1|158339.7|158249.7|8
1656096090000|2022-06-24 18:41:30|158340.6|158250.6|158338|158248|158341.5|158251.5|158338|158248|5
1656096100000|2022-06-24 18:41:40|158340.6|158250.6|158338.4|158248.4|158340.6|158250.6|158337.4|158247.4|5
1656096110000|2022-06-24 18:41:50|158337.8|158247.8|158340.1|158250.1|158340.1|158250.1|158335.4|158245.4|9
1656096120000|2022-06-24 18:42:00|158340.2|158250.2|158335.3|158245.3|158340.2|158250.2|158335.3|158245.3|4
1656096130000|2022-06-24 18:42:10|158335.8|158245.8|158334.9|158244.9|158337.5|158247.5|158332.2|158242.2|11
1656096140000|2022-06-24 18:42:20|158334.3|158244.3|158335.5|158245.5|158337.8|158247.8|158334.3|158244.3|8
1656096160000|2022-06-24 18:42:40|158335.4|158245.4|158339.1|158249.1|158341.9|158251.9|158335.4|158245.4|11
1656096170000|2022-06-24 18:42:50|158339.7|158249.7|158339.3|158249.3|158339.7|158249.7|158338.3|158248.3|11
1656096180000|2022-06-24 18:43:00|158338.8|158248.8|158337.2|158247.2|158338.9|158248.9|158336.6|158246.6|18
1656096190000|2022-06-24 18:43:10|158332.9|158242.9|158336.1|158246.1|158336.1|158246.1|158331.8|158241.8|8
1656096200000|2022-06-24 18:43:20|158336|158246|158334.5|158244.5|158336.5|158246.5|158331.1|158241.1|12
1656096210000|2022-06-24 18:43:30|158337.8|158247.8|158338.7|158248.7|158339|158249|158335|158245|8
1656096220000|2022-06-24 18:43:40|158336.9|158246.9|158337.6|158247.6|158337.6|158247.6|158335.5|158245.5|7
1656096230000|2022-06-24 18:43:50|158341.6|158251.6|158340.2|158250.2|158341.9|158251.9|158339.2|158249.2|9
1656096240000|2022-06-24 18:44:00|158339.8|158249.8|158340.4|158250.4|158344.8|158254.8|158339.8|158249.8|12
1656096250000|2022-06-24 18:44:10|158342.1|158252.1|158339.6|158249.6|158342.1|158252.1|158339.6|158249.6|7
1656096260000|2022-06-24 18:44:20|158339.3|158249.3|158340.6|158250.6|158340.6|158250.6|158339|158249|3
1656096270000|2022-06-24 18:44:30|158341.2|158251.2|158347.2|158257.2|158347.2|158257.2|158341.2|158251.2|5
1656096280000|2022-06-24 18:44:40|158345.3|158255.3|158343|158253|158349.3|158259.3|158342.2|158252.2|11
1656096290000|2022-06-24 18:44:50|158343.8|158253.8|158342.9|158252.9|158345|158255|158341.2|158251.2|11
1656096300000|2022-06-24 18:45:00|158342.2|158252.2|158343.9|158253.9|158344.8|158254.8|158341.7|158251.7|13
1656096310000|2022-06-24 18:45:10|158344.1|158254.1|158332.3|158242.3|158344.1|158254.1|158331.5|158241.5|10
1656096320000|2022-06-24 18:45:20|158334.6|158244.6|158334.4|158244.4|158334.8|158244.8|158332|158242|8
1656096330000|2022-06-24 18:45:30|158334.5|158244.5|158337.5|158247.5|158337.5|158247.5|158332.9|158242.9|7
1656096340000|2022-06-24 18:45:40|158339.2|158249.2|158337.4|158247.4|158339.8|158249.8|158337.4|158247.4|4
1656096350000|2022-06-24 18:45:50|158337.1|158247.1|158337.3|158247.3|158340.4|158250.4|158335.9|158245.9|5
1656096360000|2022-06-24 18:46:00|158337.1|158247.1|158367.5|158237.5|158367.5|158248.6|158337.1|158237.2|5
1656096370000|2022-06-24 18:46:10|158337.6|158247.6|158336.2|158246.2|158337.6|158247.6|158336.2|158246.2|2
1656096380000|2022-06-24 18:46:20|158335.3|158245.3|158334.5|158244.5|158338.4|158248.4|158334|158244|12
1656096390000|2022-06-24 18:46:30|158335|158245|158330|158240|158335|158245|158329.9|158239.9|5
1656096400000|2022-06-24 18:46:40|158329|158239|158328.1|158238.1|158329.9|158239.9|158328.1|158238.1|5
1656096410000|2022-06-24 18:46:50|158329.7|158239.7|158329.1|158239.1|158329.9|158239.9|158329|158239|6
1656096420000|2022-06-24 18:47:00|158331.3|158241.3|158334.2|158244.2|158335.4|158245.4|158330.4|158240.4|9
1656096430000|2022-06-24 18:47:10|158335.2|158245.2|158341|158251|158342|158252|158335.2|158245.2|12
1656096440000|2022-06-24 18:47:20|158343.3|158253.3|158341.6|158251.6|158343.3|158253.3|158339.8|158249.8|11
1656096450000|2022-06-24 18:47:30|158339.5|158249.5|158341.4|158251.4|158341.7|158251.7|158339.5|158249.5|7
1656096460000|2022-06-24 18:47:40|158341.1|158251.1|158339.4|158249.4|158341.1|158251.1|158339.4|158249.4|3
1656096470000|2022-06-24 18:47:50|158340.5|158250.5|158339.2|158249.2|158340.5|158250.5|158337.1|158247.1|4
1656096480000|2022-06-24 18:48:00|158341.5|158251.5|158344.3|158254.3|158344.5|158254.5|158341.5|158251.5|5
1656096490000|2022-06-24 18:48:10|158346.3|158256.3|158343.1|158253.1|158346.3|158256.3|158342.4|158252.4|7
1656096500000|2022-06-24 18:48:20|158342.8|158252.8|158341.5|158251.5|158344.5|158254.5|158341.5|158251.5|6
1656096510000|2022-06-24 18:48:30|158340.9|158250.9|158337.8|158247.8|158343.1|158253.1|158337.5|158247.5|12
1656096520000|2022-06-24 18:48:40|158338.1|158248.1|158338.6|158248.6|158339.8|158249.8|158337.5|158247.5|9
1656096530000|2022-06-24 18:48:50|158338.2|158248.2|158341.9|158251.9|158341.9|158251.9|158338.2|158248.2|3
1656096540000|2022-06-24 18:49:00|158344.6|158254.6|158343.3|158253.3|158344.6|158254.6|158343|158253|8
1656096550000|2022-06-24 18:49:10|158343.5|158253.5|158342.1|158252.1|158344.6|158254.6|158338.5|158248.5|13
1656096560000|2022-06-24 18:49:20|158341.4|158251.4|158341.6|158251.6|158341.8|158251.8|158341.2|158251.2|8
1656096570000|2022-06-24 18:49:30|158343.5|158253.5|158336.5|158246.5|158343.5|158253.5|158336|158246|7
1656096580000|2022-06-24 18:49:40|158336.7|158246.7|158335.5|158245.5|158337.3|158247.3|158335|158245|9
1656096590000|2022-06-24 18:49:50|158335|158245|158338.9|158248.9|158339.7|158249.7|158335|158245|5
1656096600000|2022-06-24 18:50:00|158338.5|158248.5|158336.8|158246.8|158339.7|158249.7|158336.8|158246.8|11
1656096610000|2022-06-24 18:50:10|158335|158245|158340.4|158250.4|158341.1|158251.1|158335|158245|13
1656096620000|2022-06-24 18:50:20|158339.3|158249.3|158334|158244|158339.7|158249.7|158334|158244|7
1656096630000|2022-06-24 18:50:30|158333|158243|158333.5|158243.5|158334.1|158244.1|158333|158243|6
1656096640000|2022-06-24 18:50:40|158334.8|158244.8|158334.4|158244.4|158335.6|158245.6|158334.4|158244.4|3
1656096650000|2022-06-24 18:50:50|158336.5|158246.5|158336.6|158246.6|158338.1|158248.1|158334.5|158244.5|11
1656096660000|2022-06-24 18:51:00|158335.2|158245.2|158336.2|158246.2|158336.7|158246.7|158334.4|158244.4|12
1656096670000|2022-06-24 18:51:10|158336.6|158246.6|158336|158246|158336.6|158246.6|158335.7|158245.7|6
1656096680000|2022-06-24 18:51:20|158333.3|158243.3|158334.1|158244.1|158334.4|158244.4|158333.3|158243.3|7
1656096690000|2022-06-24 18:51:30|158334|158244|158335.1|158245.1|158335.8|158245.8|158334|158244|4
1656096700000|2022-06-24 18:51:40|158332.7|158242.7|158339.2|158249.2|158339.2|158249.2|158332.7|158242.7|9
1656096710000|2022-06-24 18:51:50|158337.6|158247.6|158333.8|158243.8|158338.4|158248.4|158331.2|158241.2|10
1656096720000|2022-06-24 18:52:00|158332.6|158242.6|158336.9|158246.9|158337.2|158247.2|158332.6|158242.6|10
1656096730000|2022-06-24 18:52:10|158337.7|158247.7|158339.2|158249.2|158342.5|158252.5|158337.7|158247.7|15
1656096740000|2022-06-24 18:52:20|158336.7|158246.7|158338|158248|158338|158248|158336.3|158246.3|6
1656096750000|2022-06-24 18:52:30|158337.8|158247.8|158337.5|158247.5|158337.8|158247.8|158337.5|158247.5|3
1656096760000|2022-06-24 18:52:40|158333.8|158243.8|158336|158246|158336|158246|158333.8|158243.8|8
1656096770000|2022-06-24 18:52:50|158337.9|158247.9|158339.4|158249.4|158340.3|158250.3|158337.1|158247.1|14
1656096780000|2022-06-24 18:53:00|158338.7|158248.7|158337.7|158247.7|158338.7|158248.7|158336|158246|9
1656096790000|2022-06-24 18:53:10|158338.5|158248.5|158341.3|158251.3|158343|158253|158337.9|158247.9|10
1656096800000|2022-06-24 18:53:20|158341.2|158251.2|158335.8|158245.8|158341.2|158251.2|158333.8|158243.8|8
1656096810000|2022-06-24 18:53:30|158336|158246|158336.6|158246.6|158336.6|158246.6|158335.8|158245.8|3
1656096820000|2022-06-24 18:53:40|158336.3|158246.3|158336.9|158246.9|158339.5|158249.5|158334.7|158244.7|9
1656096830000|2022-06-24 18:53:50|158341.6|158251.6|158341.5|158251.5|158343.4|158253.4|158340.8|158250.8|19
1656096840000|2022-06-24 18:54:00|158342.1|158252.1|158343.6|158253.6|158344.4|158254.4|158342.1|158252.1|11
1656096850000|2022-06-24 18:54:10|158343.4|158253.4|158349.6|158259.6|158352.7|158262.7|158342.3|158252.3|15
1656096860000|2022-06-24 18:54:20|158347.1|158257.1|158344.5|158254.5|158348.7|158258.7|158343.5|158253.5|12
1656096870000|2022-06-24 18:54:30|158345|158255|158351.2|158261.2|158351.2|158261.2|158344.1|158254.1|14
1656096880000|2022-06-24 18:54:40|158350.8|158260.8|158347|158257|158350.8|158260.8|158346.3|158256.3|11
1656096890000|2022-06-24 18:54:50|158346.9|158256.9|158345.5|158255.5|158346.9|158256.9|158343|158253|5
1656096900000|2022-06-24 18:55:00|158345.2|158255.2|158343.4|158253.4|158345.2|158255.2|158341.6|158251.6|13
1656096910000|2022-06-24 18:55:10|158344.3|158254.3|158351.8|158261.8|158355.8|158265.8|158343.7|158253.7|17
1656096920000|2022-06-24 18:55:20|158351.4|158261.4|158351.7|158261.7|158355.5|158265.5|158350.6|158260.6|14
1656096930000|2022-06-24 18:55:30|158350.8|158260.8|158352.8|158262.8|158352.8|158262.8|158350.1|158260.1|16
1656096940000|2022-06-24 18:55:40|158350.4|158260.4|158348.4|158258.4|158350.4|158260.4|158348.4|158258.4|4
1656096950000|2022-06-24 18:55:50|158348.3|158258.3|158349.2|158259.2|158349.3|158259.3|158347.1|158257.1|9
1656096960000|2022-06-24 18:56:00|158348.8|158258.8|158348.7|158258.7|158351.3|158261.3|158347.9|158257.9|8
1656096970000|2022-06-24 18:56:10|158349.5|158259.5|158350.2|158260.2|158351.3|158261.3|158348.9|158258.9|7
1656096980000|2022-06-24 18:56:20|158349.5|158259.5|158351|158261|158351.5|158261.5|158349.5|158259.5|9
1656096990000|2022-06-24 18:56:30|158347|158257|158350.4|158260.4|158350.4|158260.4|158346.4|158256.4|10
1656097000000|2022-06-24 18:56:40|158348.8|158258.8|158348.8|158258.8|158348.8|158258.8|158348.8|158258.8|1
1656097010000|2022-06-24 18:56:50|158349.3|158259.3|158350.6|158260.6|158350.6|158260.6|158345.2|158255.2|15
1656097020000|2022-06-24 18:57:00|158348.4|158258.4|158343|158253|158348.4|158258.4|158341.8|158251.8|14
1656097030000|2022-06-24 18:57:10|158344.5|158254.5|158347|158257|158347|158257|158343.8|158253.8|10
1656097040000|2022-06-24 18:57:20|158344.6|158254.6|158336.3|158246.3|158350.1|158260.1|158336.3|158246.3|16
1656097050000|2022-06-24 18:57:30|158336.5|158246.5|158333.9|158243.9|158339.4|158249.4|158332|158242|19
1656097060000|2022-06-24 18:57:40|158333.5|158243.5|158301.3|158211.3|158343.5|158253.5|158299.8|158209.8|28
1656097070000|2022-06-24 18:57:50|158301.4|158211.4|158300.7|158210.7|158307.1|158217.1|158300.1|158210.1|19
1656097080000|2022-06-24 18:58:00|158300.5|158210.5|158303.1|158213.1|158303.3|158213.3|158300.2|158210.2|24
1656097090000|2022-06-24 18:58:10|158301.2|158211.2|158314.4|158224.4|158319.1|158229.1|158301.2|158211.2|33
1656097100000|2022-06-24 18:58:20|158311.4|158221.4|158315.6|158225.6|158315.6|158225.6|158311|158221|28
1656097110000|2022-06-24 18:58:30|158314|158224|158314.6|158224.6|158316.6|158226.6|158310.3|158220.3|29
1656097120000|2022-06-24 18:58:40|158312.5|158222.5|158314|158224|158318.8|158228.8|158312.3|158222.3|22
1656097130000|2022-06-24 18:58:50|158314.2|158224.2|158314.5|158224.5|158315.4|158225.4|158313.5|158223.5|25
1656097140000|2022-06-24 18:59:00|158319|158229|158308|158218|158320.7|158230.7|158306.2|158216.2|32
1656097150000|2022-06-24 18:59:10|158306.7|158216.7|158310.5|158220.5|158310.8|158220.8|158306.7|158216.7|28
1656097160000|2022-06-24 18:59:20|158310.1|158220.1|158311.8|158221.8|158312.8|158222.8|158306.5|158216.5|27
1656097170000|2022-06-24 18:59:30|158311.9|158221.9|158299.7|158209.7|158311.9|158221.9|158296.6|158206.6|24
1656097180000|2022-06-24 18:59:40|158298.1|158208.1|158298.1|158208.1|158300.8|158210.8|158293.8|158203.8|14
1656097190000|2022-06-24 18:59:50|158298.2|158208.2|158301.1|158211.1|158301.5|158211.5|158298.2|158208.2|5
1656097200000|2022-06-24 19:00:00|158302|158212|158318.7|158228.7|158325.2|158235.2|158300.2|158210.2|34
1656097210000|2022-06-24 19:00:10|158320.9|158230.9|158315.5|158225.5|158321.9|158231.9|158314|158224|29
1656097220000|2022-06-24 19:00:20|158315.6|158225.6|158318.1|158228.1|158318.9|158228.9|158314|158224|30
1656097230000|2022-06-24 19:00:30|158317.3|158227.3|158312.4|158222.4|158318|158228|158311.1|158221.1|30
1656097240000|2022-06-24 19:00:40|158311.1|158221.1|158296.8|158206.8|158316.6|158226.6|158292.7|158202.7|31
1656097250000|2022-06-24 19:00:50|158296.6|158206.6|158298.3|158208.3|158300.4|158210.4|158296.6|158206.6|19
1656097260000|2022-06-24 19:01:00|158298.6|158208.6|158302.5|158212.5|158307.8|158217.8|158295.3|158205.3|26
1656097270000|2022-06-24 19:01:10|158302.4|158212.4|158301.5|158211.5|158303.4|158213.4|158297.7|158207.7|25
1656097280000|2022-06-24 19:01:20|158301.9|158211.9|158371.9|158281.9|158376.8|158286.8|158301.7|158211.7|35
1656097290000|2022-06-24 19:01:30|158371.6|158281.6|158367.4|158277.4|158372.8|158282.8|158367.4|158277.4|28
1656097300000|2022-06-24 19:01:40|158367|158277|158360.3|158270.3|158368.6|158278.6|158359.6|158269.6|19
1656097310000|2022-06-24 19:01:50|158361.6|158271.6|158358.7|158268.7|158363.2|158273.2|158356.8|158266.8|26
1656097320000|2022-06-24 19:02:00|158359.3|158269.3|158362|158272|158362|158272|158356.2|158266.2|25
1656097330000|2022-06-24 19:02:10|158362.6|158272.6|158357.8|158267.8|158363.7|158273.7|158357.8|158267.8|17
1656097340000|2022-06-24 19:02:20|158358.3|158268.3|158355.3|158265.3|158359.6|158269.6|158355.3|158265.3|14
1656097350000|2022-06-24 19:02:30|158352.6|158262.6|158346.4|158256.4|158357|158267|158341.8|158251.8|20
1656097360000|2022-06-24 19:02:40|158344.3|158254.3|158340.2|158250.2|158348.8|158258.8|158337.9|158247.9|17
1656097370000|2022-06-24 19:02:50|158340|158250|158345.3|158255.3|158351.3|158261.3|158340|158250|9
1656097380000|2022-06-24 19:03:00|158344.8|158254.8|158337.7|158247.7|158344.8|158254.8|158337.7|158247.7|12
1656097390000|2022-06-24 19:03:10|158338.4|158248.4|158339|158249|158343.8|158253.8|158337.1|158247.1|17
1656097400000|2022-06-24 19:03:20|158339.2|158249.2|158338.2|158248.2|158343.3|158253.3|158338.1|158248.1|12
1656097410000|2022-06-24 19:03:30|158338.3|158248.3|158342.7|158252.7|158343.9|158253.9|158334.3|158244.3|11
1656097420000|2022-06-24 19:03:40|158342.3|158252.3|158337.7|158247.7|158343|158253|158337.7|158247.7|11
1656097430000|2022-06-24 19:03:50|158337.3|158247.3|158325.6|158235.6|158338|158248|158324.2|158234.2|20
1656097440000|2022-06-24 19:04:00|158326.4|158236.4|158334.6|158244.6|158335.4|158245.4|158324.2|158234.2|12
1656097450000|2022-06-24 19:04:10|158333.9|158243.9|158335.1|158245.1|158339.2|158249.2|158333.9|158243.9|18
1656097460000|2022-06-24 19:04:20|158337.5|158247.5|158244.5|158114.5|158337.5|158247.5|158213.6|158097.8|35
1656097470000|2022-06-24 19:04:30|158241.4|158111.4|158243.2|158113.2|158243.5|158113.5|158241|158111|19
1656097480000|2022-06-24 19:04:40|158243|158113|158243.1|158113.1|158245.5|158115.5|158241.6|158111.6|17
1656097490000|2022-06-24 19:04:50|158241.2|158111.2|158242.3|158112.3|158243.5|158113.5|158241.2|158111.2|14
1656097500000|2022-06-24 19:05:00|158242.6|158112.6|158239.6|158109.6|158243.1|158113.1|158238.5|158108.5|14
1656097510000|2022-06-24 19:05:10|158221|158131|158222.1|158132.1|158244.4|158132.3|158220.2|158110.6|22
1656097520000|2022-06-24 19:05:20|158239|158109|158244.4|158114.4|158248.4|158118.4|158235.7|158105.7|23
1656097530000|2022-06-24 19:05:30|158248|158118|158248.8|158118.8|158250.9|158120.9|158247.5|158117.5|22
1656097540000|2022-06-24 19:05:40|158248|158118|158248.2|158118.2|158249.3|158119.3|158247.9|158117.9|11
1656097550000|2022-06-24 19:05:50|158248.3|158118.3|158247.3|158117.3|158249.2|158119.2|158247|158117|9
1656097560000|2022-06-24 19:06:00|158247|158117|158226.8|158136.8|158250.4|158136.8|158226.8|158117|5
1656097570000|2022-06-24 19:06:10|158227.4|158137.4|158245|158115|158248.4|158138.9|158227.3|158115|10
1656097580000|2022-06-24 19:06:20|158243.7|158113.7|158245.5|158115.5|158245.6|158115.6|158243.7|158113.7|10
1656097590000|2022-06-24 19:06:30|158244.8|158114.8|158243.3|158113.3|158245.5|158115.5|158243.3|158113.3|3
1656097600000|2022-06-24 19:06:40|158225.3|158135.3|158245.9|158115.9|158245.9|158136|158225.3|158114.5|6
1656097610000|2022-06-24 19:06:50|158246|158116|158219.8|158129.8|158246.4|158129.8|158219.8|158115.5|5
1656097620000|2022-06-24 19:07:00|158218.7|158128.7|158222.5|158132.5|158223.8|158133.8|158218.7|158128.7|7
1656097630000|2022-06-24 19:07:10|158221.3|158131.3|158248.1|158118.1|158250.8|158142.8|158221.3|158116.5|13
1656097640000|2022-06-24 19:07:20|158247.9|158117.9|158248.8|158118.8|158249.6|158119.6|158247.9|158117.9|7
1656097650000|2022-06-24 19:07:30|158240.6|158110.6|158246.3|158116.3|158246.4|158116.4|158240.6|158110.6|11
1656097660000|2022-06-24 19:07:40|158245.7|158115.7|158240|158110|158246.7|158116.7|158240|158110|8
1656097670000|2022-06-24 19:07:50|158240.4|158110.4|158240.5|158110.5|158242.3|158112.3|158238.6|158108.6|9
1656097680000|2022-06-24 19:08:00|158218.5|158128.5|158221.5|158131.5|158224.7|158134.7|158218.5|158128.5|8
1656097690000|2022-06-24 19:08:10|158224.7|158134.7|158228.7|158138.7|158229.7|158139.7|158224.7|158134.7|4
1656097700000|2022-06-24 19:08:20|158228.9|158138.9|158228.9|158138.9|158229.1|158139.1|158228.9|158138.9|3
1656097710000|2022-06-24 19:08:30|158224.5|158134.5|158226.8|158136.8|158226.8|158136.8|158224.5|158134.5|7
1656097720000|2022-06-24 19:08:40|158226.9|158136.9|158228.5|158138.5|158228.5|158138.5|158226.9|158136.9|2
1656097740000|2022-06-24 19:09:00|158222.5|158132.5|158228.6|158138.6|158228.8|158138.8|158221|158131|4
1656097750000|2022-06-24 19:09:10|158233|158143|158231.1|158141.1|158233|158143|158231.1|158141.1|2
1656097760000|2022-06-24 19:09:20|158252.5|158122.5|158257|158127|158257|158127|158252.5|158122.5|2
1656097770000|2022-06-24 19:09:30|158247.4|158117.4|158248.1|158118.1|158248.3|158118.3|158247.4|158117.4|5
1656097780000|2022-06-24 19:09:40|158248.2|158118.2|158249|158119|158250.1|158120.1|158248.2|158118.2|5
1656097790000|2022-06-24 19:09:50|158224.1|158134.1|158230.2|158140.2|158230.2|158140.2|158224.1|158134.1|6
1656097800000|2022-06-24 19:10:00|158230|158140|158189.4|158059.4|158248.3|158140|158187|158057|17
1656097810000|2022-06-24 19:10:10|158189.5|158059.5|158190.3|158060.3|158191.8|158061.8|158188.9|158058.9|13
1656097820000|2022-06-24 19:10:20|158190.2|158060.2|158197.4|158067.4|158200|158070|158190.2|158060.2|10
1656097830000|2022-06-24 19:10:30|158198.2|158068.2|158199.9|158069.9|158199.9|158069.9|158195.8|158065.8|16
1656097840000|2022-06-24 19:10:40|158197.3|158067.3|158200.7|158070.7|158202.3|158072.3|158197.3|158067.3|6
1656097850000|2022-06-24 19:10:50|158201.5|158071.5|158177.3|158087.3|158206.8|158092|158177.3|158071.4|7
1656097860000|2022-06-24 19:11:00|158178|158088|158175.9|158085.9|158179.6|158089.6|158173|158083|14
1656097870000|2022-06-24 19:11:10|158175.7|158085.7|158178.2|158088.2|158178.3|158088.3|158174|158084|9
1656097880000|2022-06-24 19:11:20|158177.5|158087.5|158170.1|158080.1|158177.9|158087.9|158168.7|158078.7|12
1656097890000|2022-06-24 19:11:30|158170|158080|158172.2|158082.2|158173.3|158083.3|158170|158080|6
1656097900000|2022-06-24 19:11:40|158174.6|158084.6|158173|158083|158175.9|158085.9|158172|158082|9
1656097910000|2022-06-24 19:11:50|158173.1|158083.1|158174.5|158084.5|158176.5|158086.5|158171.6|158081.6|12
1656097920000|2022-06-24 19:12:00|158174|158084|158177.6|158087.6|158177.6|158087.6|158173.9|158083.9|5
1656097930000|2022-06-24 19:12:10|158176|158086|158175.7|158085.7|158179.5|158089.5|158175.7|158085.7|6
1656097940000|2022-06-24 19:12:20|158175.3|158085.3|158173.1|158083.1|158175.3|158085.3|158173|158083|4
1656097950000|2022-06-24 19:12:30|158172.4|158082.4|158173.8|158083.8|158176.6|158086.6|158172.4|158082.4|9
1656097960000|2022-06-24 19:12:40|158173.7|158083.7|158173.7|158083.7|158173.9|158083.9|158173.4|158083.4|9
1656097970000|2022-06-24 19:12:50|158170.9|158080.9|158176.1|158086.1|158176.2|158086.2|158170.9|158080.9|12
1656097980000|2022-06-24 19:13:00|158176.2|158086.2|158194.3|158064.3|158194.3|158086.3|158176.2|158061.8|10
1656097990000|2022-06-24 19:13:10|158196.5|158066.5|158195.3|158065.3|158196.5|158066.5|158195.3|158065.3|3
1656098000000|2022-06-24 19:13:20|158190.9|158060.9|158170.6|158080.6|158191.8|158080.6|158169|158060.2|12
1656098010000|2022-06-24 19:13:30|158170.3|158080.3|158171.9|158081.9|158172.7|158082.7|158170.3|158080.3|8
1656098020000|2022-06-24 19:13:40|158172.2|158082.2|158262.1|158132.1|158266|158150.3|158171.3|158081.3|20
1656098030000|2022-06-24 19:13:50|158261.7|158131.7|158254.1|158124.1|158262.9|158132.9|158253|158123|29
1656098040000|2022-06-24 19:14:00|158253.9|158123.9|158250.7|158120.7|158253.9|158123.9|158250.6|158120.6|19
1656098050000|2022-06-24 19:14:10|158251.1|158121.1|158250.2|158120.2|158251.2|158121.2|158250.2|158120.2|11
1656098060000|2022-06-24 19:14:20|158250.7|158120.7|158226.1|158136.1|158252.8|158139.4|158225.2|158120.7|14
1656098070000|2022-06-24 19:14:30|158225.8|158135.8|158220.6|158130.6|158226.5|158136.5|158220.2|158130.2|24
1656098080000|2022-06-24 19:14:40|158220.8|158130.8|158192.5|158062.5|158220.9|158130.9|158176.4|158061.3|19
1656098090000|2022-06-24 19:14:50|158192.8|158062.8|158181.6|158051.6|158198.8|158068.8|158181.6|158051.6|17
1656098100000|2022-06-24 19:15:00|158182.9|158052.9|158157.9|158027.9|158184.1|158054.1|158136|158020.2|22
1656098110000|2022-06-24 19:15:10|158156.3|158026.3|158155.8|158025.8|158161.1|158050.4|158140.4|158024.4|16
1656098120000|2022-06-24 19:15:20|158155.6|158025.6|158154.9|158024.9|158160.5|158030.5|158152|158022|22
1656098130000|2022-06-24 19:15:30|158154.7|158024.7|158154|158024|158157.5|158027.5|158150.5|158020.5|13
1656098140000|2022-06-24 19:15:40|158153.1|158023.1|158129.4|158039.4|158153.5|158044.2|158128.8|158022.7|18
1656098150000|2022-06-24 19:15:50|158129.6|158039.6|158121.3|157991.3|158129.6|158039.6|158109|157982|34
1656098160000|2022-06-24 19:16:00|158122.6|157992.6|158123.2|157993.2|158125.4|157995.4|158121.4|157991.4|23
1656098170000|2022-06-24 19:16:10|158112.7|157982.7|158076.7|157946.7|158115.2|157985.2|158050.5|157945.1|22
1656098180000|2022-06-24 19:16:20|158073|157943|158080.3|157950.3|158081.3|157951.3|158072.3|157942.3|22
1656098190000|2022-06-24 19:16:30|158073.5|157943.5|158077.9|157947.9|158090.9|157960.9|158073.5|157943.5|27
1656098200000|2022-06-24 19:16:40|158077.8|157947.8|158074.7|157944.7|158087.6|157957.6|158074.7|157944.7|24
1656098210000|2022-06-24 19:16:50|158074.6|157944.6|158056.9|157966.9|158078.8|157966.9|158056.6|157944.6|18
1656098220000|2022-06-24 19:17:00|158082.4|157952.4|158116.3|157986.3|158116.6|158024.6|158061.7|157947.8|29
1656098230000|2022-06-24 19:17:10|158115|157985|158091.4|158001.4|158115|158001.4|158086.1|157979.4|13
1656098240000|2022-06-24 19:17:20|158090.2|158000.2|158090.2|158000.2|158091.7|158001.7|158090.2|158000.2|10
1656098250000|2022-06-24 19:17:30|158090.1|158000.1|158106.1|157976.1|158107.4|158001.3|158083.7|157974.7|18
1656098260000|2022-06-24 19:17:40|158108.9|157978.9|158108.4|157978.4|158108.9|157998.8|158085|157977.6|15
1656098270000|2022-06-24 19:17:50|158113.6|157983.6|158110.5|157980.5|158116.6|157986.6|158110|157980|10
1656098280000|2022-06-24 19:18:00|158110.7|157980.7|158109.4|157979.4|158112.4|157982.4|158108.7|157978.7|15
1656098290000|2022-06-24 19:18:10|158109.5|157979.5|158109|157979|158109.5|157979.5|158108.8|157978.8|8
1656098300000|2022-06-24 19:18:20|158087.6|157997.6|158089|157999|158092.5|158002.5|158087.6|157997.6|10
1656098310000|2022-06-24 19:18:30|158089.2|157999.2|158090|158000|158092.1|158002.1|158089|157999|7
1656098320000|2022-06-24 19:18:40|158088.9|157998.9|158092.2|158002.2|158092.2|158002.2|158088.9|157998.9|7
1656098330000|2022-06-24 19:18:50|158091.6|158001.6|158086.5|157996.5|158091.6|158001.6|158086.5|157996.5|4
1656098340000|2022-06-24 19:19:00|158088.7|157998.7|158088.2|157998.2|158088.7|157998.7|158086.5|157996.5|5
1656098350000|2022-06-24 19:19:10|158089.5|157999.5|158112.5|157982.5|158113.2|158004|158088.4|157982.5|10
1656098360000|2022-06-24 19:19:20|158113.2|157983.2|158087.3|157997.3|158113.2|158001.9|158086.1|157982.6|10
1656098370000|2022-06-24 19:19:30|158088.3|157998.3|158083|157953|158114.2|157999.8|158079.8|157949.8|19
1656098380000|2022-06-24 19:19:40|158079.1|157949.1|158074.3|157944.3|158079.1|157949.1|158069.8|157939.8|20
1656098390000|2022-06-24 19:19:50|158073.8|157943.8|158074.2|157944.2|158075.1|157945.1|158072.6|157942.6|13
1656098400000|2022-06-24 19:20:00|158075.4|157945.4|158115.4|157985.4|158134.7|158044.7|158071.6|157941.6|23
1656098410000|2022-06-24 19:20:10|158115.7|157985.7|158095|157965|158116.5|157986.5|158093.3|157963.3|22
1656098420000|2022-06-24 19:20:20|158097|157967|158097.5|157967.5|158098.5|157968.5|158094.4|157964.4|22
1656098430000|2022-06-24 19:20:30|158097.7|157967.7|158096.8|157966.8|158098.3|157968.3|158095.7|157965.7|13
1656098440000|2022-06-24 19:20:40|158098.1|157968.1|158096.4|157966.4|158098.1|157968.1|158094|157964|14
1656098450000|2022-06-24 19:20:50|158094.2|157964.2|158075.3|157985.3|158094.2|157985.9|158074.8|157964.2|7
1656098460000|2022-06-24 19:21:00|158074.9|157984.9|158072.5|157942.5|158095.3|157984.9|158069.3|157939.3|15
1656098470000|2022-06-24 19:21:10|158072.9|157942.9|158073.9|157943.9|158077.1|157947.1|158071.4|157941.4|11
1656098480000|2022-06-24 19:21:20|158075.1|157945.1|158070.1|157940.1|158075.1|157945.1|158070.1|157940.1|12
1656098490000|2022-06-24 19:21:30|158071.1|157941.1|158070.9|157940.9|158072.4|157942.4|158070.4|157940.4|5
1656098500000|2022-06-24 19:21:40|158052.7|157962.7|158050.7|157960.7|158052.7|157962.7|158050.2|157960.2|9
1656098510000|2022-06-24 19:21:50|158051|157961|158052.7|157962.7|158052.8|157962.8|158051|157961|7
1656098520000|2022-06-24 19:22:00|158052.8|157962.8|158072.8|157942.8|158073.4|157965.5|158052.8|157942|16
1656098530000|2022-06-24 19:22:10|158072.9|157942.9|158072.3|157942.3|158072.9|157942.9|158071.6|157941.6|10
1656098540000|2022-06-24 19:22:20|158072.4|157942.4|158062.3|157932.3|158075.5|157945.5|158062.3|157932.3|16
1656098550000|2022-06-24 19:22:30|158056.5|157926.5|158036.7|157946.7|158057.8|157947.5|158036.2|157925.4|10
1656098560000|2022-06-24 19:22:40|158037|157947|158058.4|157928.4|158058.8|157953|158037|157928.4|9
1656098570000|2022-06-24 19:22:50|158058.3|157928.3|158056.1|157926.1|158059.6|157929.6|158046.5|157916.5|19
1656098580000|2022-06-24 19:23:00|158055|157925|158059.1|157929.1|158059.1|157929.1|158055|157925|14
1656098590000|2022-06-24 19:23:10|158059.8|157929.8|158057|157927|158059.8|157929.8|158053.2|157923.2|13
1656098600000|2022-06-24 19:23:20|158057.4|157927.4|158038.7|157948.7|158058.2|157950.6|158038.7|157927.2|13
1656098610000|2022-06-24 19:23:30|158038|157948|158035.2|157945.2|158039.1|157949.1|158035.2|157945.2|15
1656098620000|2022-06-24 19:23:40|158034.4|157944.4|158030.7|157940.7|158034.4|157944.4|158030.7|157940.7|6
1656098630000|2022-06-24 19:23:50|158030.5|157940.5|158035.7|157945.7|158036.9|157946.9|158030.5|157940.5|16
1656098640000|2022-06-24 19:24:00|158036|157946|158067.5|157937.5|158067.5|157948.7|158036|157928.1|20
1656098650000|2022-06-24 19:24:10|158069.8|157939.8|158068.2|157938.2|158069.8|157939.8|158066.4|157936.4|15
1656098660000|2022-06-24 19:24:20|158065.8|157935.8|158064.2|157934.2|158067.6|157937.6|158062.7|157932.7|13
1656098670000|2022-06-24 19:24:30|158064.4|157934.4|158060.9|157930.9|158065.3|157935.3|158060.2|157930.2|13
1656098680000|2022-06-24 19:24:40|158060.5|157930.5|158045.3|157955.3|158060.5|157956.7|158043.6|157930.5|9
1656098690000|2022-06-24 19:24:50|158044.6|157954.6|158040.6|157950.6|158044.6|157954.6|158040.6|157950.6|5
1656098700000|2022-06-24 19:25:00|158046.7|157956.7|158045.7|157955.7|158047.4|157957.4|158044.4|157954.4|12
1656098710000|2022-06-24 19:25:10|158044.9|157954.9|158047.8|157957.8|158047.8|157957.8|158044.5|157954.5|9
1656098720000|2022-06-24 19:25:20|158049.1|157959.1|158046.4|157956.4|158049.1|157959.1|158046.1|157956.1|10
1656098730000|2022-06-24 19:25:30|158048.1|157958.1|158041.5|157951.5|158048.1|157958.1|158041.5|157951.5|6
1656098740000|2022-06-24 19:25:40|158048.3|157958.3|158045.6|157955.6|158049|157959|158045.6|157955.6|10
1656098750000|2022-06-24 19:25:50|158041|157951|158045.7|157955.7|158045.7|157955.7|158041|157951|10
1656098760000|2022-06-24 19:26:00|158050.5|157960.5|158067.7|157937.7|158069.1|157960.9|158044.7|157937.5|21
1656098770000|2022-06-24 19:26:10|158069.2|157939.2|158069.8|157939.8|158071|157941|158069.2|157939.2|7
1656098780000|2022-06-24 19:26:20|158069.1|157939.1|158079.3|157949.3|158084.5|157965.2|158055.2|157939.1|23
1656098790000|2022-06-24 19:26:30|158078.5|157948.5|158075.4|157945.4|158079.2|157949.2|158072.7|157942.7|17
1656098800000|2022-06-24 19:26:40|158076|157946|158075.5|157945.5|158077.2|157947.2|158073.6|157943.6|16
1656098810000|2022-06-24 19:26:50|158075.8|157945.8|158054|157964|158076.1|157964.4|158054|157944.7|11
1656098820000|2022-06-24 19:27:00|158054.4|157964.4|158040.2|157950.2|158068.4|157964.7|158040.2|157934.7|20
1656098830000|2022-06-24 19:27:10|158039.6|157949.6|158045.7|157955.7|158047.7|157957.7|158038.7|157948.7|13
1656098840000|2022-06-24 19:27:20|158044.1|157954.1|158070.3|157940.3|158071.1|157954.8|158042.6|157932.7|10
1656098850000|2022-06-24 19:27:30|158070.9|157940.9|158069.6|157939.6|158074.1|157944.1|158064.8|157934.8|12
1656098860000|2022-06-24 19:27:40|158069.5|157939.5|158053.9|157923.9|158069.7|157946.2|158032.3|157921.1|18
1656098870000|2022-06-24 19:27:50|158053.5|157923.5|158052.8|157922.8|158055.6|157925.6|158052.8|157922.8|17
1656098880000|2022-06-24 19:28:00|158054.5|157924.5|158054.9|157924.9|158055|157925|158052.7|157922.7|17
1656098890000|2022-06-24 19:28:10|158054.3|157924.3|158048.5|157918.5|158054.3|157924.3|158048.2|157918.2|10
1656098900000|2022-06-24 19:28:20|158048.6|157918.6|158049.4|157919.4|158051.4|157921.4|158046.2|157916.2|10
1656098910000|2022-06-24 19:28:30|158048.5|157918.5|158033.4|157943.4|158048.7|157944.9|158029.1|157918.5|13
1656098920000|2022-06-24 19:28:40|158030.6|157940.6|158026.1|157936.1|158030.6|157940.6|158026.1|157936.1|4
1656098930000|2022-06-24 19:28:50|158032.4|157942.4|158007.4|157877.4|158032.7|157942.7|158003.7|157873.7|17
1656098940000|2022-06-24 19:29:00|158007.6|157877.6|158011.7|157881.7|158013.3|157883.3|158006.7|157876.7|16
1656098950000|2022-06-24 19:29:10|158012.1|157882.1|158016.2|157886.2|158016.8|157886.8|158011.4|157881.4|15
1656098960000|2022-06-24 19:29:20|158016.5|157886.5|157998.1|157908.1|158016.8|157908.1|157993.2|157883.2|9
1656098970000|2022-06-24 19:29:30|157996.9|157906.9|157994.9|157904.9|157996.9|157906.9|157994.6|157904.6|5
1656098980000|2022-06-24 19:29:40|157995.2|157905.2|157992.6|157902.6|157996.5|157906.5|157992.2|157902.2|8
1656098990000|2022-06-24 19:29:50|157993.2|157903.2|157999.4|157909.4|157999.4|157909.4|157993.2|157903.2|14
1656099000000|2022-06-24 19:30:00|158018.6|157888.6|158010.2|157880.2|158018.6|157888.6|158005|157875|20
1656099010000|2022-06-24 19:30:10|158014.9|157884.9|158014.6|157884.6|158017.8|157887.8|158011.7|157881.7|15
1656099020000|2022-06-24 19:30:20|158014.3|157884.3|157996.3|157866.3|158016|157886|157996.3|157866.3|18
1656099030000|2022-06-24 19:30:30|157996.6|157866.6|157999.8|157869.8|158001|157871|157991.8|157861.8|15
1656099040000|2022-06-24 19:30:40|157999|157869|158003.1|157873.1|158003.6|157873.6|157997.4|157867.4|12
1656099050000|2022-06-24 19:30:50|158002|157872|157980.1|157890.1|158003.6|157890.7|157977.4|157871.6|10
1656099060000|2022-06-24 19:31:00|157979.7|157889.7|157981.1|157891.1|157981.1|157891.1|157975.1|157885.1|8
1656099070000|2022-06-24 19:31:10|157980|157890|157974.1|157884.1|157981|157891|157972.5|157882.5|8
1656099080000|2022-06-24 19:31:20|157972.9|157882.9|158014.4|157884.4|158026|157911.9|157972.8|157860.6|15
1656099090000|2022-06-24 19:31:30|158012.2|157882.2|158018.4|157888.4|158029.3|157899.3|158012.2|157882.2|21
1656099100000|2022-06-24 19:31:40|158017.4|157887.4|158016.7|157886.7|158018.5|157888.5|158013.8|157883.8|18
1656099110000|2022-06-24 19:31:50|158015.1|157885.1|158015.8|157885.8|158018.8|157888.8|158014.2|157884.2|20
1656099120000|2022-06-24 19:32:00|158014.7|157884.7|158018.5|157888.5|158018.6|157888.6|158013.9|157883.9|20
1656099130000|2022-06-24 19:32:10|158018.1|157888.1|158009|157879|158019.1|157889.1|158008.9|157878.9|15
1656099140000|2022-06-24 19:32:20|158008.9|157878.9|158013.4|157883.4|158017.3|157887.3|158008.9|157878.9|11
1656099150000|2022-06-24 19:32:30|158013|157883|158023.5|157893.5|158023.5|157908.9|157998.9|157883|9
1656099160000|2022-06-24 19:32:40|158023.6|157893.6|158017.7|157887.7|158023.6|157893.6|158017.7|157887.7|6
1656099170000|2022-06-24 19:32:50|158016.4|157886.4|158019.5|157889.5|158021.2|157891.2|158016.4|157886.4|9
1656099180000|2022-06-24 19:33:00|158019.8|157889.8|158011.4|157881.4|158019.8|157889.8|158011.2|157881.2|13
1656099190000|2022-06-24 19:33:10|158011.3|157881.3|157994.6|157904.6|158011.4|157908.3|157994.6|157880.9|8
1656099200000|2022-06-24 19:33:20|158020.2|157890.2|158014.9|157884.9|158020.2|157890.2|158014|157884|5
1656099210000|2022-06-24 19:33:30|158014.8|157884.8|158018.5|157888.5|158024.8|157894.8|158014.7|157884.7|7
1656099220000|2022-06-24 19:33:40|158019.3|157889.3|158013|157883|158019.3|157889.3|158012.3|157882.3|5
1656099230000|2022-06-24 19:33:50|158012.4|157882.4|158009.6|157879.6|158013|157883|158008.6|157878.6|6
1656099240000|2022-06-24 19:34:00|158009.1|157879.1|158043.6|157913.6|158043.6|157913.6|158009.1|157879.1|21
1656099250000|2022-06-24 19:34:10|158035.8|157905.8|158025.8|157895.8|158069.5|157939.5|158024|157894|22
1656099260000|2022-06-24 19:34:20|158025.1|157895.1|158054.9|157924.9|158057.1|157927.1|158025.1|157895.1|14
1656099270000|2022-06-24 19:34:30|158054.6|157924.6|158056.8|157926.8|158056.8|157926.8|158054.6|157924.6|6
1656099280000|2022-06-24 19:34:40|158057.1|157927.1|158053.6|157923.6|158057.1|157927.1|158053.6|157923.6|7
1656099290000|2022-06-24 19:34:50|158053.3|157923.3|158050.7|157920.7|158053.3|157923.3|158049.2|157919.2|6
1656099300000|2022-06-24 19:35:00|158034.1|157944.1|158036.4|157946.4|158036.4|157946.4|158031|157941|18
1656099310000|2022-06-24 19:35:10|158035.3|157945.3|158051.2|157921.2|158062.4|157951.2|158033.6|157921.2|22
1656099320000|2022-06-24 19:35:20|158058.7|157928.7|158057.8|157927.8|158063.5|157933.5|158052|157922|11
1656099330000|2022-06-24 19:35:30|158055.2|157925.2|158037.7|157907.7|158055.2|157944.2|158034.2|157906|12
1656099340000|2022-06-24 19:35:40|158037.8|157907.8|158042.9|157912.9|158044.6|157914.6|158037.5|157907.5|9
1656099350000|2022-06-24 19:35:50|158042|157912|158041.4|157911.4|158043.1|157913.1|158037.3|157907.3|8
1656099360000|2022-06-24 19:36:00|158041.1|157911.1|158022.9|157892.9|158048.7|157936.1|158022.7|157892.7|18
1656099370000|2022-06-24 19:36:10|158023.5|157893.5|158021.6|157891.6|158023.8|157893.8|158017.1|157887.1|16
1656099380000|2022-06-24 19:36:20|158023.7|157893.7|158018.8|157888.8|158023.7|157893.7|158018.8|157888.8|6
1656099390000|2022-06-24 19:36:30|158019|157889|158019.7|157889.7|158020.1|157890.1|158017.9|157887.9|8
1656099400000|2022-06-24 19:36:40|158019.3|157889.3|157998.1|157908.1|158019.3|157909.7|157996.7|157888.7|7
1656099410000|2022-06-24 19:36:50|157994|157904|158003.6|157913.6|158012.7|157913.6|157993.5|157882.7|5
1656099420000|2022-06-24 19:37:00|157997.2|157907.2|158020.2|157890.2|158020.2|157912.4|157997.1|157890.2|5
1656099430000|2022-06-24 19:37:10|158020.1|157890.1|158022.5|157892.5|158022.5|157892.5|158020.1|157890.1|3
1656099440000|2022-06-24 19:37:20|158025.8|157895.8|158020.8|157890.8|158025.8|157895.8|158019.8|157889.8|5
1656099450000|2022-06-24 19:37:30|158022.7|157892.7|158020.9|157890.9|158028.6|157898.6|158020.9|157890.9|9
1656099460000|2022-06-24 19:37:40|158019.6|157889.6|158011.1|157881.1|158020.8|157890.8|158011.1|157881.1|7
1656099470000|2022-06-24 19:37:50|158015.5|157885.5|158012.4|157882.4|158015.5|157885.5|158012.4|157882.4|4
1656099480000|2022-06-24 19:38:00|158018.2|157888.2|158000.4|157910.4|158018.4|157911.1|157998.2|157888.2|5
1656099490000|2022-06-24 19:38:10|158005.1|157915.1|158002.1|157912.1|158005.1|157915.1|158000|157910|4
1656099500000|2022-06-24 19:38:20|158001.4|157911.4|158000.5|157910.5|158002.7|157912.7|158000.5|157910.5|4
1656099510000|2022-06-24 19:38:30|158004.8|157914.8|157993.9|157903.9|158004.8|157914.8|157993.9|157903.9|6
1656099520000|2022-06-24 19:38:40|157991.5|157901.5|157997.9|157907.9|158003.2|157913.2|157991.5|157901.5|6
1656099530000|2022-06-24 19:38:50|157997.1|157907.1|158005.1|157915.1|158005.1|157915.1|157997.1|157907.1|6
1656099540000|2022-06-24 19:39:00|158006.1|157916.1|158003.5|157913.5|158006.1|157916.1|157999.3|157909.3|8
1656099550000|2022-06-24 19:39:10|158000|157910|158004.5|157914.5|158006|157916|158000|157910|4
1656099560000|2022-06-24 19:39:20|158001.8|157911.8|158019.2|157889.2|158020|157911.8|158001.8|157887.2|6
1656099570000|2022-06-24 19:39:30|158021.8|157891.8|158016.3|157886.3|158023.8|157893.8|158016.3|157886.3|6
1656099580000|2022-06-24 19:39:40|158016|157886|158016.6|157886.6|158023.3|157893.3|158016|157886|6
1656099590000|2022-06-24 19:39:50|158022.7|157892.7|158019.2|157889.2|158022.7|157892.7|158019.2|157889.2|4
1656099600000|2022-06-24 19:40:00|158018|157888|158006.7|157916.7|158018|157916.7|157996.1|157888|9
1656099610000|2022-06-24 19:40:10|158001.9|157911.9|157997.3|157907.3|158001.9|157911.9|157996.6|157906.6|6
1656099620000|2022-06-24 19:40:20|158005.4|157915.4|157993.7|157863.7|158023.4|157915.4|157983.3|157853.3|23
1656099630000|2022-06-24 19:40:30|157992.6|157862.6|157996.2|157866.2|157996.2|157866.2|157990.6|157860.6|10
1656099640000|2022-06-24 19:40:40|157997.2|157867.2|157996.6|157866.6|157997.2|157867.2|157993.2|157863.2|10
1656099650000|2022-06-24 19:40:50|157994.6|157864.6|158000.9|157870.9|158000.9|157870.9|157994.3|157864.3|7
1656099660000|2022-06-24 19:41:00|157997.3|157867.3|157978.9|157848.9|157998.6|157868.6|157965.6|157835.6|18
1656099670000|2022-06-24 19:41:10|157972.7|157842.7|157979.5|157849.5|157979.5|157849.5|157972.7|157842.7|18
1656099680000|2022-06-24 19:41:20|157981.3|157851.3|157977|157847|157982.8|157852.8|157975.8|157845.8|24
1656099690000|2022-06-24 19:41:30|157976|157846|158026.7|157896.7|158033.6|157903.6|157976|157846|20
1656099700000|2022-06-24 19:41:40|158028.4|157898.4|158027|157897|158028.4|157898.4|158024.7|157894.7|5
1656099710000|2022-06-24 19:41:50|158026|157896|158030.8|157900.8|158032.8|157902.8|158023.7|157893.7|10
1656099720000|2022-06-24 19:42:00|158032.4|157902.4|158026.5|157896.5|158032.4|157902.4|158026.1|157896.1|9
1656099730000|2022-06-24 19:42:10|158027.3|157897.3|158012|157882|158034.3|157904.3|158012|157882|6
1656099740000|2022-06-24 19:42:20|158013.8|157883.8|158061|157851.8|158061|157884.8|158013.8|157851.8|4
1656099750000|2022-06-24 19:42:30|158078|157948|158081.8|157951.8|158081.8|157951.8|158073.7|157943.7|14
1656099760000|2022-06-24 19:42:40|158080.7|157950.7|158081.9|157951.9|158081.9|157951.9|158077.5|157947.5|6
1656099770000|2022-06-24 19:42:50|158072.5|157942.5|158076.5|157946.5|158076.9|157946.9|158070.8|157940.8|12
1656099780000|2022-06-24 19:43:00|158075.2|157945.2|158079.1|157949.1|158079.8|157949.8|158075.2|157945.2|7
1656099790000|2022-06-24 19:43:10|158079.8|157949.8|158066.8|157976.8|158079.8|157976.8|158064|157949.8|5
1656099800000|2022-06-24 19:43:20|158067.6|157977.6|158064.3|157974.3|158067.6|157977.6|158064.3|157974.3|2
1656099810000|2022-06-24 19:43:30|158059.9|157969.9|158056.6|157966.6|158059.9|157969.9|158046.5|157956.5|4
1656099820000|2022-06-24 19:43:40|158054.6|157964.6|158071|157941|158071|157969.8|158054.6|157941|3
1656099830000|2022-06-24 19:43:50|158082.6|157952.6|158080.7|157950.7|158094.5|157964.5|158076.6|157946.6|9
1656099840000|2022-06-24 19:44:00|158080.4|157950.4|158075.2|157945.2|158080.7|157950.7|158075|157945|8
1656099850000|2022-06-24 19:44:10|158078.6|157948.6|158077.4|157947.4|158078.6|157948.6|158077.4|157947.4|2
1656099860000|2022-06-24 19:44:20|158079.9|157949.9|158079.3|157949.3|158081.2|157951.2|158078.5|157948.5|5
1656099870000|2022-06-24 19:44:30|158077.4|157947.4|158076.5|157946.5|158077.4|157947.4|158076.5|157946.5|2
1656099880000|2022-06-24 19:44:40|158076.4|157946.4|158076.5|157946.5|158076.5|157946.5|158076.4|157946.4|2
1656099890000|2022-06-24 19:44:50|158077.6|157947.6|158078.5|157948.5|158082.4|157952.4|158077.1|157947.1|9
1656099900000|2022-06-24 19:45:00|158084.8|157954.8|158068.9|157938.9|158084.8|157954.8|158068.5|157938.5|17
1656099910000|2022-06-24 19:45:10|158070.2|157940.2|158075.5|157945.5|158075.8|157945.8|158070.2|157940.2|7
1656099920000|2022-06-24 19:45:20|158073.3|157943.3|158075.2|157945.2|158078.6|157948.6|158072.4|157942.4|15
1656099930000|2022-06-24 19:45:30|158078|157948|158072.6|157942.6|158080.2|157950.2|158071.4|157941.4|11
1656099940000|2022-06-24 19:45:40|158073.8|157943.8|158037.2|157907.2|158073.8|157963.3|158032.5|157902.5|20
1656099950000|2022-06-24 19:45:50|158039.8|157909.8|158035.5|157905.5|158040.9|157910.9|158026.9|157896.9|27
1656099960000|2022-06-24 19:46:00|158033.9|157903.9|158040.4|157910.4|158040.4|157910.4|158032.3|157902.3|19
1656099970000|2022-06-24 19:46:10|158038.9|157908.9|158039.3|157909.3|158041.2|157911.2|158035.8|157905.8|21
1656099980000|2022-06-24 19:46:20|158035.8|157905.8|158035.4|157905.4|158039.1|157909.1|158032.7|157902.7|16
1656099990000|2022-06-24 19:46:30|158034.9|157904.9|158036.6|157906.6|158037.8|157907.8|158033.9|157903.9|20
1656100000000|2022-06-24 19:46:40|158034|157904|158015.1|157925.1|158047|157932.4|158011.9|157903.2|30
1656100010000|2022-06-24 19:46:50|158014.6|157924.6|158019.7|157929.7|158021.5|157931.5|158010.8|157920.8|27
1656100020000|2022-06-24 19:47:00|158019.6|157929.6|158019.3|157929.3|158021.6|157931.6|158017|157927|24
1656100030000|2022-06-24 19:47:10|158020.6|157930.6|158013.6|157923.6|158023.6|157933.6|158013.6|157923.6|11
1656100040000|2022-06-24 19:47:20|158012.9|157922.9|158015.8|157925.8|158015.9|157925.9|158009.1|157919.1|16
1656100050000|2022-06-24 19:47:30|158016.3|157926.3|158011.8|157921.8|158019.4|157929.4|158010.8|157920.8|25
1656100060000|2022-06-24 19:47:40|158012.1|157922.1|158012.5|157922.5|158013|157923|158010.1|157920.1|21
1656100070000|2022-06-24 19:47:50|158011.8|157921.8|158012.4|157922.4|158021.9|157931.9|158011.7|157921.7|18
1656100080000|2022-06-24 19:48:00|158018|157928|158016.3|157926.3|158028.1|157938.1|158013|157923|31
1656100090000|2022-06-24 19:48:10|158018.7|157928.7|158013.6|157923.6|158025.7|157935.7|158012.8|157922.8|28
1656100100000|2022-06-24 19:48:20|158016.6|157926.6|158018.7|157928.7|158025|157935|158014.1|157924.1|23
1656100110000|2022-06-24 19:48:30|158017.7|157927.7|158016.5|157926.5|158022.6|157932.6|158014|157924|17
1656100120000|2022-06-24 19:48:40|158013.6|157923.6|158014.4|157924.4|158016|157926|158013.4|157923.4|24
1656100130000|2022-06-24 19:48:50|158015.2|157925.2|158018.8|157928.8|158031.1|157941.1|158012.5|157922.5|14
1656100140000|2022-06-24 19:49:00|158020.7|157930.7|158029.1|157939.1|158032.2|157942.2|158018.8|157928.8|13
1656100150000|2022-06-24 19:49:10|158028.7|157938.7|158019.6|157929.6|158028.7|157938.7|158018.4|157928.4|13
1656100160000|2022-06-24 19:49:20|158022.6|157932.6|158020.6|157930.6|158022.9|157932.9|158018.7|157928.7|14
1656100170000|2022-06-24 19:49:30|158022.5|157932.5|158024.9|157934.9|158035.8|157945.8|158019.4|157929.4|21
1656100180000|2022-06-24 19:49:40|158026.5|157936.5|158026.7|157936.7|158027.9|157937.9|158017.7|157927.7|25
1656100190000|2022-06-24 19:49:50|158030.6|157940.6|158023.4|157933.4|158055.2|157947.2|158019|157915.4|17
1656100200000|2022-06-24 19:50:00|158024.5|157934.5|158017.2|157927.2|158024.5|157934.5|158001.5|157911.5|32
1656100210000|2022-06-24 19:50:10|158015.5|157925.5|158018.7|157928.7|158018.7|157928.7|158013.5|157923.5|24
1656100220000|2022-06-24 19:50:20|158018.4|157928.4|158014.6|157924.6|158019.8|157929.8|158014.6|157924.6|15
1656100230000|2022-06-24 19:50:30|158019.4|157929.4|158021.8|157931.8|158023.1|157933.1|158019.4|157929.4|18
1656100240000|2022-06-24 19:50:40|158022.7|157932.7|158019.9|157929.9|158023.5|157933.5|158018.6|157928.6|17
1656100250000|2022-06-24 19:50:50|158021.3|157931.3|158023.4|157933.4|158023.4|157933.4|158015.3|157925.3|18
1656100260000|2022-06-24 19:51:00|158036.7|157946.7|158023.9|157933.9|158036.7|157946.7|158014.6|157924.6|16
1656100270000|2022-06-24 19:51:10|158022.9|157932.9|157987|157857|158022.9|157932.9|157983.4|157854.9|21
1656100280000|2022-06-24 19:51:20|157987.8|157857.8|157987.9|157857.9|157989.8|157859.8|157978.4|157848.4|20
1656100290000|2022-06-24 19:51:30|157987.5|157857.5|157985.4|157855.4|157987.6|157857.6|157983.4|157853.4|16
1656100300000|2022-06-24 19:51:40|157985.8|157855.8|157982.6|157852.6|157985.8|157855.8|157982.6|157852.6|11
1656100310000|2022-06-24 19:51:50|157983.2|157853.2|157983.7|157853.7|157985.6|157855.6|157982.4|157852.4|23
1656100320000|2022-06-24 19:52:00|157983.4|157853.4|157979.2|157849.2|157983.5|157853.5|157978.8|157848.8|12
1656100330000|2022-06-24 19:52:10|157979|157849|157986.3|157856.3|157990.8|157885.1|157973.6|157849|20
1656100340000|2022-06-24 19:52:20|157986.6|157856.6|157987.1|157857.1|157988.8|157858.8|157985|157855|13
1656100350000|2022-06-24 19:52:30|157987.8|157857.8|157988.7|157858.7|157988.7|157858.7|157986.7|157856.7|9
1656100360000|2022-06-24 19:52:40|157987.4|157857.4|157973.4|157883.4|157990.8|157885.1|157973.4|157857.4|11
1656100370000|2022-06-24 19:52:50|157972.5|157882.5|157967.2|157877.2|157972.5|157882.5|157963|157873|8
1656100380000|2022-06-24 19:53:00|157967.9|157877.9|157974.8|157884.8|157993.3|157885.2|157967.9|157854.3|13
1656100390000|2022-06-24 19:53:10|157975.3|157885.3|157975.2|157845.2|157977.7|157885.3|157960|157844|10
1656100400000|2022-06-24 19:53:20|157974.7|157844.7|157979.7|157849.7|157980.7|157850.7|157974.7|157844.7|8
1656100410000|2022-06-24 19:53:30|157979.1|157849.1|157982.2|157852.2|157983.1|157853.1|157978|157848|9
1656100420000|2022-06-24 19:53:40|157983.8|157853.8|157965.5|157875.5|157983.8|157876|157961|157851.8|9
1656100430000|2022-06-24 19:53:50|157968.5|157878.5|157970.4|157880.4|157970.9|157880.9|157968.5|157878.5|3
1656100440000|2022-06-24 19:54:00|157969.8|157879.8|157980.7|157850.7|157981.1|157879.8|157965.8|157850.7|6
1656100450000|2022-06-24 19:54:10|157984.8|157854.8|157980.4|157850.4|157984.8|157854.8|157980.4|157850.4|4
1656100460000|2022-06-24 19:54:20|157979.2|157849.2|157985.9|157855.9|157987.7|157857.7|157979.2|157849.2|6
1656100470000|2022-06-24 19:54:30|157984.8|157854.8|157972.2|157882.2|157984.8|157882.2|157972.2|157853.8|3
1656100480000|2022-06-24 19:54:40|157973.1|157883.1|157968.8|157878.8|157973.1|157883.1|157963.8|157873.8|7
1656100490000|2022-06-24 19:54:50|157969.9|157879.9|157969|157879|157969.9|157879.9|157969|157879|2
1656100500000|2022-06-24 19:55:00|157968.5|157878.5|157984.8|157854.8|157989.3|157878.5|157968.5|157854.2|7
1656100510000|2022-06-24 19:55:10|157982.9|157852.9|157979.9|157849.9|157982.9|157852.9|157979.6|157849.6|13
1656100520000|2022-06-24 19:55:20|157980.7|157850.7|157982.2|157852.2|157983.4|157853.4|157980.7|157850.7|5
1656100530000|2022-06-24 19:55:30|157978.7|157848.7|157970.5|157880.5|157983.9|157880.5|157969.1|157848.7|4
1656100540000|2022-06-24 19:55:40|157969.2|157879.2|157960.8|157870.8|157969.2|157879.2|157960.8|157870.8|4
1656100550000|2022-06-24 19:55:50|157960.1|157870.1|157984.9|157854.9|157984.9|157879|157960.1|157854.9|5
1656100560000|2022-06-24 19:56:00|157983.1|157853.1|157982.6|157852.6|157987.7|157857.7|157982.6|157852.6|4
1656100570000|2022-06-24 19:56:10|157980.2|157850.2|157984.2|157854.2|157987.4|157857.4|157980.2|157850.2|5
1656100580000|2022-06-24 19:56:20|157984.1|157854.1|157978.6|157848.6|157984.2|157854.2|157977.7|157847.7|7
1656100590000|2022-06-24 19:56:30|157958.3|157868.3|157967.5|157877.5|157967.5|157877.5|157957.6|157867.6|6
1656100600000|2022-06-24 19:56:40|157966.3|157876.3|157961.8|157871.8|157966.3|157876.3|157960.8|157870.8|4
1656100610000|2022-06-24 19:56:50|157967.2|157877.2|157981.1|157851.1|157982.8|157877.2|157967.2|157851|5
1656100620000|2022-06-24 19:57:00|157985.1|157855.1|157984.1|157854.1|157986.5|157856.5|157982.8|157852.8|5
1656100630000|2022-06-24 19:57:10|157983.7|157853.7|157984.6|157854.6|157986.1|157856.1|157983.7|157853.7|5
1656100640000|2022-06-24 19:57:20|157984|157854|157957.6|157867.6|157990.7|157881|157957.4|157854|6
1656100650000|2022-06-24 19:57:30|157956.5|157866.5|157958.8|157828.8|157960.2|157870.2|157950|157828.8|5
1656100660000|2022-06-24 19:57:40|157959.9|157829.9|157961.7|157831.7|157961.7|157831.7|157959.7|157829.7|3
1656100670000|2022-06-24 19:57:50|157962|157832|157967.5|157837.5|157976.1|157846.1|157962|157832|8
1656100680000|2022-06-24 19:58:00|157969.8|157839.8|157971.4|157841.4|157971.4|157841.4|157963.4|157833.4|7
1656100690000|2022-06-24 19:58:10|157969.4|157839.4|157969.4|157839.4|157969.4|157839.4|157969.4|157839.4|1
1656100700000|2022-06-24 19:58:20|157973.2|157843.2|157970.3|157840.3|157973.2|157843.2|157970.3|157840.3|3
1656100710000|2022-06-24 19:58:30|157977.7|157847.7|157973.2|157843.2|157977.7|157847.7|157970.5|157840.5|4
1656100720000|2022-06-24 19:58:40|157957.2|157867.2|157957.2|157867.2|157957.2|157867.2|157957.2|157867.2|1
1656100730000|2022-06-24 19:58:50|157959.5|157869.5|157946.3|157856.3|157959.5|157869.5|157946.3|157856.3|9
1656100740000|2022-06-24 19:59:00|157937|157847|157923.7|157833.7|157937|157847|157923.7|157833.7|3
1656100750000|2022-06-24 19:59:10|157972.5|157842.5|157949.5|157859.5|157972.5|157859.5|157943.4|157835.8|5
1656100760000|2022-06-24 19:59:20|157947.7|157857.7|157945.8|157855.8|157947.7|157857.7|157945.8|157855.8|4
1656100770000|2022-06-24 19:59:30|157943.7|157853.7|157950.1|157860.1|157960.4|157862.6|157941.6|157829.9|12
1656100780000|2022-06-24 19:59:40|157950.7|157860.7|157950.7|157860.7|157950.7|157860.7|157950.7|157860.7|1
1656100790000|2022-06-24 19:59:50|157944.2|157854.2|157966.4|157836.4|157966.4|157859|157944.2|157836.4|4
1656100800000|2022-06-24 20:00:00|157973.3|157843.3|157980.5|157850.5|157980.9|157850.9|157964.7|157834.7|26
1656100810000|2022-06-24 20:00:10|157980.4|157850.4|157990.7|157860.7|157993.4|157863.4|157980.4|157850.4|25
1656100820000|2022-06-24 20:00:20|157989.2|157859.2|157990.7|157860.7|157993.2|157863.2|157985.6|157855.6|22
1656100830000|2022-06-24 20:00:30|157991.2|157861.2|157996.1|157866.1|157998.7|157868.7|157987.9|157857.9|16
1656100840000|2022-06-24 20:00:40|157997.4|157867.4|157995.2|157865.2|157997.9|157881.5|157960.5|157857.4|23
1656100850000|2022-06-24 20:00:50|157994.7|157864.7|158003.9|157873.9|158006.1|157896.7|157985.6|157862.5|32
1656100860000|2022-06-24 20:01:00|158003.3|157873.3|158002|157872|158010.1|157880.1|158001.9|157871.9|36
1656100870000|2022-06-24 20:01:10|158001.5|157871.5|158005.6|157875.6|158010.3|157880.3|158001.5|157871.5|21
1656100880000|2022-06-24 20:01:20|158006|157876|158007.1|157877.1|158007.1|157877.1|158004.1|157874.1|13
1656100890000|2022-06-24 20:01:30|158007|157877|158003.7|157873.7|158007|157877|158003.7|157873.7|10
1656100900000|2022-06-24 20:01:40|158009.2|157879.2|158000.1|157870.1|158016.5|157901.7|157986.5|157869.7|25
1656100910000|2022-06-24 20:01:50|158000.5|157870.5|158003.4|157873.4|158016.3|157908.2|157979|157867.1|30
1656100920000|2022-06-24 20:02:00|158007.7|157877.7|158001.9|157871.9|158009.1|157879.1|158001.1|157871.1|31
1656100930000|2022-06-24 20:02:10|157999.8|157869.8|158016.9|157886.9|158017.1|157910.4|157988.1|157869.2|21
1656100940000|2022-06-24 20:02:20|158010|157880|157993|157903|158011.1|157904.8|157981.6|157878.8|17
1656100950000|2022-06-24 20:02:30|157989.5|157899.5|157993.2|157903.2|157993.2|157903.2|157989.5|157899.5|3
1656100960000|2022-06-24 20:02:40|157994.5|157904.5|157995.8|157905.8|157996|157906|157993.2|157903.2|6
1656100970000|2022-06-24 20:02:50|157995|157905|157998.7|157908.7|157998.7|157908.7|157995|157905|2
1656100980000|2022-06-24 20:03:00|157996.6|157906.6|158010.4|157880.4|158026|157906.6|157996.6|157878|4
1656100990000|2022-06-24 20:03:10|158017.4|157887.4|158008|157878|158017.4|157887.4|158008|157878|2
1656101000000|2022-06-24 20:03:20|158006.5|157876.5|157987.5|157897.5|158006.5|157901.1|157987.5|157874.7|7
1656101010000|2022-06-24 20:03:30|157986.4|157896.4|157987.8|157897.8|157992.6|157902.6|157986.4|157896.4|6
1656101020000|2022-06-24 20:03:40|157991.6|157901.6|157991.2|157901.2|158000.8|157910.8|157986.2|157896.2|14
1656101030000|2022-06-24 20:03:50|157991.7|157901.7|157992|157902|157992|157902|157990.9|157900.9|5
1656101040000|2022-06-24 20:04:00|157990|157900|157984.8|157894.8|157992.4|157902.4|157982.2|157892.2|4
1656101050000|2022-06-24 20:04:10|157983.7|157893.7|157990.5|157900.5|157990.5|157900.5|157983.7|157893.7|7
1656101060000|2022-06-24 20:04:20|157988.4|157898.4|157988.7|157898.7|157988.9|157898.9|157988.4|157898.4|3
1656101070000|2022-06-24 20:04:30|157988.6|157898.6|158005.5|157875.5|158005.5|157901.6|157988|157875.5|8
1656101080000|2022-06-24 20:04:40|158003.2|157873.2|158003.9|157873.9|158004.1|157874.1|158002.6|157872.6|5
1656101090000|2022-06-24 20:04:50|158003.3|157873.3|158006.9|157876.9|158006.9|157876.9|158003.3|157873.3|3
1656101100000|2022-06-24 20:05:00|158006.4|157876.4|157991.8|157901.8|158007.4|157901.8|157991.8|157876.4|5
1656101110000|2022-06-24 20:05:10|157994|157904|158006.7|157876.7|158007.2|157904|157991.2|157876.1|6
1656101120000|2022-06-24 20:05:20|158004.1|157874.1|158006.1|157876.1|158006.1|157876.1|158004.1|157874.1|5
1656101130000|2022-06-24 20:05:30|158006.4|157876.4|157990.8|157900.8|158006.4|157901.3|157990.8|157876.4|4
1656101140000|2022-06-24 20:05:40|157990|157900|157987.3|157897.3|157991.6|157901.6|157987|157897|7
1656101150000|2022-06-24 20:05:50|157988.4|157898.4|158011.9|157881.9|158012.5|157901.8|157988.4|157880.9|7
1656101160000|2022-06-24 20:06:00|158011.8|157881.8|158008.8|157878.8|158012.9|157882.9|158008.2|157878.2|15
1656101170000|2022-06-24 20:06:10|158008.7|157878.7|158009.9|157879.9|158011.3|157881.3|158008.7|157878.7|9
1656101180000|2022-06-24 20:06:20|158010.1|157880.1|157990.1|157900.1|158014|157900.2|157990.1|157879.4|13
1656101190000|2022-06-24 20:06:30|157990.2|157900.2|158007.1|157877.1|158009.6|157900.7|157989.7|157877.1|9
1656101200000|2022-06-24 20:06:40|158007.8|157877.8|158008.8|157878.8|158010.6|157880.6|158007.1|157877.1|10
1656101210000|2022-06-24 20:06:50|158008.7|157878.7|158008.9|157878.9|158008.9|157878.9|158007.5|157877.5|12
1656101220000|2022-06-24 20:07:00|158009|157879|158009.5|157879.5|158010.2|157880.2|158006.4|157876.4|10
1656101230000|2022-06-24 20:07:10|158009.2|157879.2|158008.7|157878.7|158009.4|157879.4|158008.3|157878.3|13
1656101240000|2022-06-24 20:07:20|158008.2|157878.2|158005.7|157875.7|158008.3|157878.3|158005.6|157875.6|9
1656101250000|2022-06-24 20:07:30|158009.7|157879.7|158007|157877|158011.2|157903.2|157988.5|157877|12
1656101260000|2022-06-24 20:07:40|157993.3|157903.3|157991.2|157901.2|158000.5|157910.5|157989.3|157899.3|7
1656101270000|2022-06-24 20:07:50|157994.2|157904.2|157987.7|157897.7|157995.6|157905.6|157986.9|157896.9|10
1656101280000|2022-06-24 20:08:00|157988.1|157898.1|157987.9|157897.9|157991.3|157901.3|157987.1|157897.1|10
1656101290000|2022-06-24 20:08:10|158007.7|157877.7|158010.6|157880.6|158011|157881|158006.5|157876.5|12
1656101300000|2022-06-24 20:08:20|158010.4|157880.4|158010.3|157880.3|158010.7|157880.7|158009.4|157879.4|11
1656101310000|2022-06-24 20:08:30|158009.4|157879.4|158008.5|157878.5|158009.5|157879.5|158008.2|157878.2|9
1656101320000|2022-06-24 20:08:40|158008.7|157878.7|158008.2|157878.2|158010.4|157880.4|158008.2|157878.2|9
1656101330000|2022-06-24 20:08:50|158005.4|157875.4|158006.6|157876.6|158006.6|157876.6|158005.3|157875.3|8
1656101340000|2022-06-24 20:09:00|158006.7|157876.7|158006|157876|158006.7|157876.7|158006|157876|9
1656101350000|2022-06-24 20:09:10|158006.2|157876.2|158008.8|157878.8|158008.8|157899.9|157988.3|157876.1|11
1656101360000|2022-06-24 20:09:20|158008.6|157878.6|158007.4|157877.4|158015.4|157885.4|158006.2|157876.2|10
1656101370000|2022-06-24 20:09:30|158007.5|157877.5|158006.6|157876.6|158007.7|157898.1|157985.9|157876|11
1656101380000|2022-06-24 20:09:40|158006.5|157876.5|157988.2|157898.2|158007.3|157899.8|157987.9|157876.2|11
1656101390000|2022-06-24 20:09:50|157988.1|157898.1|157988.1|157898.1|157988.2|157898.2|157987.9|157897.9|6
1656101400000|2022-06-24 20:10:00|157989.6|157899.6|158006.1|157876.1|158009.8|157900.2|157989.6|157876.1|11
1656101410000|2022-06-24 20:10:10|158006|157876|158008.5|157878.5|158009.4|157879.4|158006|157876|8
1656101420000|2022-06-24 20:10:20|158007.4|157877.4|158008.8|157878.8|158008.8|157878.8|158007.4|157877.4|5
1656101430000|2022-06-24 20:10:30|158008.9|157878.9|157989.3|157899.3|158008.9|157900.2|157989.3|157878.7|7
1656101440000|2022-06-24 20:10:40|157988.3|157898.3|157991.3|157901.3|158011|157901.3|157987.2|157877.5|20
1656101450000|2022-06-24 20:10:50|157991.9|157901.9|158007.1|157877.1|158007.6|157901.9|157986.4|157877.1|17
1656101460000|2022-06-24 20:11:00|158005.3|157875.3|157989.3|157899.3|158010.7|157900|157989.3|157875.3|11
1656101470000|2022-06-24 20:11:10|157989.2|157899.2|157988.5|157898.5|157989.2|157899.2|157988.5|157898.5|6
1656101480000|2022-06-24 20:11:20|157988.6|157898.6|157989.8|157899.8|157990.2|157900.2|157988.6|157898.6|4
1656101490000|2022-06-24 20:11:30|157988.5|157898.5|157988.6|157898.6|157988.6|157898.6|157988.5|157898.5|4
1656101500000|2022-06-24 20:11:40|157986.6|157896.6|158007.4|157877.4|158007.5|157896.6|157986.6|157877.3|4
1656101510000|2022-06-24 20:11:50|157990.2|157900.2|158008.1|157878.1|158008.5|157900.2|157988.1|157878.1|8
1656101520000|2022-06-24 20:12:00|158008.3|157878.3|157988.8|157898.8|158008.3|157899.8|157988.8|157878.2|6
1656101530000|2022-06-24 20:12:10|157988.4|157898.4|157988.5|157898.5|157988.5|157898.5|157988.4|157898.4|2
1656101540000|2022-06-24 20:12:20|157987.1|157897.1|158008.6|157878.6|158008.6|157897.1|157986.9|157877.1|6
1656101550000|2022-06-24 20:12:30|158008.7|157878.7|157989.8|157899.8|158008.7|157901|157989.7|157878.6|8
1656101560000|2022-06-24 20:12:40|157989.7|157899.7|157990.4|157900.4|157990.5|157900.5|157989.6|157899.6|8
1656101570000|2022-06-24 20:12:50|157989|157899|157989.8|157899.8|157989.8|157899.8|157988.5|157898.5|13
1656101580000|2022-06-24 20:13:00|157989.6|157899.6|157989.3|157899.3|157990.1|157900.1|157989|157899|9
1656101590000|2022-06-24 20:13:10|157989.5|157899.5|157986.5|157896.5|157989.5|157899.5|157986|157896|17
1656101600000|2022-06-24 20:13:20|157986.9|157896.9|157989.3|157899.3|157991.3|157901.3|157986.9|157896.9|9
1656101610000|2022-06-24 20:13:30|157989.2|157899.2|158008.6|157878.6|158009|157899.2|157988.8|157878.6|6
1656101620000|2022-06-24 20:13:40|158008.7|157878.7|157990.8|157900.8|158009|157901.6|157990.8|157878.7|8
1656101630000|2022-06-24 20:13:50|157991|157901|157990|157900|157991|157901|157989.9|157899.9|6
1656101640000|2022-06-24 20:14:00|157990.1|157900.1|157990.2|157900.2|157991.9|157901.9|157989.5|157899.5|11
1656101650000|2022-06-24 20:14:10|157986.8|157896.8|157991|157901|157993.6|157903.6|157986.8|157896.8|9
1656101660000|2022-06-24 20:14:20|157991.8|157901.8|157988.9|157898.9|157991.8|157901.8|157988.9|157898.9|5
1656101670000|2022-06-24 20:14:30|157988.8|157898.8|157989.1|157899.1|157992.8|157902.8|157988.8|157898.8|6
1656101680000|2022-06-24 20:14:40|158009.1|157879.1|157990.8|157900.8|158009.1|157901.6|157989.4|157878.9|16
1656101690000|2022-06-24 20:14:50|157991.2|157901.2|157990.2|157900.2|157991.2|157901.2|157989.9|157899.9|12
1656101700000|2022-06-24 20:15:00|157990.4|157900.4|158005.9|157875.9|158011.1|157900.4|157990.4|157874.2|21
1656101710000|2022-06-24 20:15:10|158008.2|157878.2|158002.8|157872.8|158008.2|157878.2|158002.8|157872.8|13
1656101720000|2022-06-24 20:15:20|158002.6|157872.6|158002.1|157872.1|158003.3|157873.3|158002.1|157872.1|6
1656101730000|2022-06-24 20:15:30|158000.8|157870.8|157980.7|157890.7|158003.2|157890.7|157980.5|157870.8|6
1656101740000|2022-06-24 20:15:40|157981|157891|157987.7|157897.7|157987.7|157897.7|157979.5|157889.5|12
1656101750000|2022-06-24 20:15:50|157990.9|157900.9|157987.8|157897.8|157990.9|157900.9|157983.7|157893.7|6
1656101760000|2022-06-24 20:16:00|157986.1|157896.1|157985|157895|157986.1|157896.1|157981.6|157891.6|5
1656101770000|2022-06-24 20:16:10|157984|157894|157999.2|157869.2|158002.2|157895.1|157979.6|157869.2|10
1656101780000|2022-06-24 20:16:20|157996.3|157866.3|157997.1|157867.1|157997.1|157867.1|157996.3|157866.3|2
1656101790000|2022-06-24 20:16:30|157996.7|157866.7|157982.6|157892.6|157996.7|157893.3|157981.8|157866.7|4
1656101800000|2022-06-24 20:16:40|157983.2|157893.2|157991.6|157901.6|157991.6|157901.6|157982.4|157892.4|10
1656101810000|2022-06-24 20:16:50|157989.3|157899.3|157988.6|157898.6|157991.5|157901.5|157988.3|157898.3|6
1656101820000|2022-06-24 20:17:00|157988.3|157898.3|158003.2|157873.2|158003.2|157905.2|157986.3|157872.4|14
1656101830000|2022-06-24 20:17:10|158000|157870|158001.1|157871.1|158002.5|157872.5|157999.3|157869.3|10
1656101840000|2022-06-24 20:17:20|158003.8|157873.8|158003.7|157873.7|158005.5|157875.5|158002.4|157872.4|10
1656101850000|2022-06-24 20:17:30|158004.7|157874.7|158013.1|157883.1|158013.1|157883.1|158003|157873|12
1656101860000|2022-06-24 20:17:40|158011.5|157881.5|158007|157877|158012.7|157902.2|157989.6|157872.8|12
1656101870000|2022-06-24 20:17:50|158005|157875|158008.8|157878.8|158008.8|157878.8|158003.9|157873.9|12
1656101880000|2022-06-24 20:18:00|158009.4|157879.4|158006.5|157876.5|158009.4|157898.8|157984.1|157875.9|9
1656101890000|2022-06-24 20:18:10|158004.5|157874.5|158007.5|157877.5|158008.9|157878.9|158004.5|157874.5|9
1656101900000|2022-06-24 20:18:20|158007.4|157877.4|158006.1|157876.1|158007.5|157877.5|158006.1|157876.1|7
1656101910000|2022-06-24 20:18:30|158006.9|157876.9|158016.3|157886.3|158016.3|157886.3|158006.9|157876.9|7
1656101920000|2022-06-24 20:18:40|158013.3|157883.3|158015|157885|158015.2|157885.2|158013.3|157883.3|5
1656101930000|2022-06-24 20:18:50|158014|157884|158007.8|157877.8|158014|157905.6|157985.3|157874.1|11
1656101940000|2022-06-24 20:19:00|158007.4|157877.4|158005.9|157875.9|158007.4|157877.4|158004.3|157874.3|8
1656101950000|2022-06-24 20:19:10|158006.4|157876.4|158006.6|157876.6|158009.2|157879.2|158005.3|157875.3|11
1656101960000|2022-06-24 20:19:20|158007|157877|158014.4|157884.4|158014.4|157884.4|158005.5|157875.5|7
1656101970000|2022-06-24 20:19:30|157992|157902|157992.3|157902.3|157995.7|157905.7|157990.3|157900.3|11
1656101980000|2022-06-24 20:19:40|157991.4|157901.4|158014.5|157884.5|158014.5|157903.9|157991.4|157881.6|11
1656101990000|2022-06-24 20:19:50|158013.3|157883.3|158007.3|157877.3|158014.5|157884.5|158005.6|157875.6|8
1656102000000|2022-06-24 20:20:00|158007.4|157877.4|158002.9|157872.9|158007.4|157877.4|158002.9|157872.9|7
1656102010000|2022-06-24 20:20:10|158004.1|157874.1|158002.6|157872.6|158004.4|157874.4|158002.6|157872.6|8
1656102020000|2022-06-24 20:20:20|158003|157873|158004.8|157874.8|158004.8|157874.8|158003|157873|6
1656102030000|2022-06-24 20:20:30|158006|157876|158008|157878|158008|157878|158006|157876|3
1656102040000|2022-06-24 20:20:40|157986.2|157896.2|158007.5|157877.5|158007.5|157898.5|157982.5|157872.9|11
1656102050000|2022-06-24 20:20:50|158007.1|157877.1|158005.4|157875.4|158007.1|157877.1|158003.8|157873.8|10
1656102060000|2022-06-24 20:21:00|158004.5|157874.5|158005.6|157875.6|158006.3|157876.3|158004.5|157874.5|7
1656102070000|2022-06-24 20:21:10|158005.2|157875.2|158013.5|157883.5|158013.5|157883.5|158003.6|157873.6|7
1656102080000|2022-06-24 20:21:20|158012.5|157882.5|158005.4|157875.4|158014.5|157884.5|158005.4|157875.4|6
1656102090000|2022-06-24 20:21:30|158006.5|157876.5|157988|157898|158006.5|157898|157984.8|157874.6|7
1656102100000|2022-06-24 20:21:40|158003.6|157873.6|158004|157874|158008.4|157878.4|158003.6|157873.6|6
1656102110000|2022-06-24 20:21:50|158005.2|157875.2|158003.7|157873.7|158007|157877|158003.7|157873.7|7
1656102120000|2022-06-24 20:22:00|158004.8|157874.8|158003.8|157873.8|158004.9|157874.9|158003.5|157873.5|8
1656102130000|2022-06-24 20:22:10|158004.8|157874.8|158008.1|157878.1|158008.1|157878.1|158004.8|157874.8|3
1656102140000|2022-06-24 20:22:20|158008.3|157878.3|158008.1|157878.1|158008.3|157878.3|158008.1|157878.1|3
1656102150000|2022-06-24 20:22:30|157985.8|157895.8|158001.4|157871.4|158008.4|157896.5|157985.8|157871.4|6
1656102160000|2022-06-24 20:22:40|158006|157876|158004.7|157874.7|158006|157876|158001.2|157871.2|6
1656102170000|2022-06-24 20:22:50|158006.1|157876.1|158002.7|157872.7|158006.1|157876.1|158002.7|157872.7|6
1656102180000|2022-06-24 20:23:00|158004.7|157874.7|158004.1|157874.1|158005.5|157875.5|158004.1|157874.1|6
1656102190000|2022-06-24 20:23:10|158008.2|157878.2|158008.3|157878.3|158008.4|157878.4|158008.1|157878.1|5
1656102200000|2022-06-24 20:23:20|158008.1|157878.1|158010.6|157880.6|158017.4|157887.4|158008.1|157878.1|5
1656102210000|2022-06-24 20:23:30|158014.6|157884.6|158013.5|157883.5|158018.1|157888.1|158012|157882|11
1656102220000|2022-06-24 20:23:40|158010.7|157880.7|158011.5|157881.5|158014.7|157884.7|158010.7|157880.7|5
1656102230000|2022-06-24 20:23:50|158012.1|157882.1|158017.2|157887.2|158017.2|157887.2|158012.1|157882.1|5
1656102240000|2022-06-24 20:24:00|158019.7|157889.7|157995.7|157905.7|158020.4|157909|157995.7|157889.7|4
1656102250000|2022-06-24 20:24:10|157993.3|157903.3|157993.3|157903.3|157993.3|157903.3|157992.9|157902.9|3
1656102260000|2022-06-24 20:24:20|158018.4|157888.4|158014.2|157884.2|158018.4|157888.4|158014.2|157884.2|4
1656102270000|2022-06-24 20:24:30|157999.7|157909.7|158001.3|157911.3|158001.3|157911.3|157999.7|157909.7|3
1656102280000|2022-06-24 20:24:40|158001|157911|158023.5|157893.5|158023.5|157911|158001|157893.5|2
1656102290000|2022-06-24 20:24:50|157999|157909|157955.9|157825.9|158001|157911|157955.9|157825.9|6
1656102300000|2022-06-24 20:25:00|157964.2|157834.2|157967.5|157837.5|157971|157841|157957.9|157827.9|24
1656102310000|2022-06-24 20:25:10|157967.6|157837.6|157965.5|157835.5|157967.6|157837.6|157964.2|157834.2|10
1656102320000|2022-06-24 20:25:20|157964.5|157834.5|157976.9|157846.9|157981.2|157851.2|157964.5|157834.5|25
1656102330000|2022-06-24 20:25:30|157979.3|157849.3|157957.6|157867.6|157987.3|157867.8|157953.7|157843.8|19
1656102340000|2022-06-24 20:25:40|157957.7|157867.7|157973|157843|157979.4|157869|157956.6|157843|16
1656102350000|2022-06-24 20:25:50|157973.6|157843.6|157979|157849|157986.8|157856.8|157970.3|157840.3|15
1656102360000|2022-06-24 20:26:00|157972.7|157842.7|157976.2|157846.2|157979.7|157866.4|157955.2|157838.9|27
1656102370000|2022-06-24 20:26:10|157977.9|157847.9|157978.6|157848.6|157978.6|157848.6|157972.1|157842.1|20
1656102380000|2022-06-24 20:26:20|157981|157851|157979.1|157849.1|157981|157851|157976.1|157846.1|11
1656102390000|2022-06-24 20:26:30|157979.2|157849.2|157975.8|157845.8|157979.2|157849.2|157975.8|157845.8|10
1656102400000|2022-06-24 20:26:40|157975.4|157845.4|157956.4|157866.4|157977.5|157866.4|157948.5|157845.4|9
1656102410000|2022-06-24 20:26:50|157956.3|157866.3|157958|157868|157958|157868|157952.8|157862.8|11
1656102420000|2022-06-24 20:27:00|157958.2|157868.2|157974.8|157844.8|157980.9|157868.2|157950.4|157844.8|17
1656102430000|2022-06-24 20:27:10|157977|157847|157980.8|157850.8|157980.8|157850.8|157977|157847|18
1656102440000|2022-06-24 20:27:20|157980.7|157850.7|157980.5|157850.5|157982.4|157852.4|157978.6|157848.6|14
1656102450000|2022-06-24 20:27:30|157981.3|157851.3|158011.1|157881.1|158038.9|157908.9|157976.6|157846.6|26
1656102460000|2022-06-24 20:27:40|158010.5|157880.5|158019.8|157889.8|158020.2|157890.2|158009.1|157879.1|30
1656102470000|2022-06-24 20:27:50|158018.9|157888.9|158017.2|157887.2|158019|157889|158017.1|157887.1|11
1656102480000|2022-06-24 20:28:00|158018.3|157888.3|158012.7|157882.7|158018.3|157888.3|158012.7|157882.7|10
1656102490000|2022-06-24 20:28:10|158010.8|157880.8|158023.1|157893.1|158023.1|157893.1|158010.2|157880.2|17
1656102500000|2022-06-24 20:28:20|158023.2|157893.2|158015.4|157885.4|158023.3|157893.3|158014.9|157884.9|18
1656102510000|2022-06-24 20:28:30|158012.2|157882.2|158012.5|157882.5|158012.6|157882.6|158006|157876|18
1656102520000|2022-06-24 20:28:40|158011.9|157881.9|158016.7|157886.7|158019.3|157889.3|158011|157881|14
1656102530000|2022-06-24 20:28:50|158020|157890|157996.3|157866.3|158020|157890|157996.3|157866.3|17
1656102540000|2022-06-24 20:29:00|157999.3|157869.3|158017.9|157887.9|158028.3|157898.3|157996.8|157866.8|19
1656102550000|2022-06-24 20:29:10|158024.1|157894.1|158017.5|157887.5|158026.6|157896.6|158014.7|157884.7|22
1656102560000|2022-06-24 20:29:20|158019.4|157889.4|158019.4|157889.4|158020.4|157890.4|158019.4|157889.4|5
1656102570000|2022-06-24 20:29:30|158012.1|157922.1|158004.7|157914.7|158012.1|157922.1|158004.7|157914.7|6
1656102580000|2022-06-24 20:29:40|158025.8|157895.8|158026.8|157896.8|158029.2|157919.3|157999|157893.5|17
1656102590000|2022-06-24 20:29:50|158025.8|157895.8|158018.5|157928.5|158037.5|157929|158018.4|157893.9|30
1656102600000|2022-06-24 20:30:00|158020.8|157930.8|158013.7|157923.7|158020.8|157930.8|158009.2|157919.2|17
1656102610000|2022-06-24 20:30:10|158011|157921|158029.7|157899.7|158032.5|157921|158011|157899.2|13
1656102620000|2022-06-24 20:30:20|158029.8|157899.8|158031.2|157901.2|158032.7|157902.7|158027.4|157897.4|17
1656102630000|2022-06-24 20:30:30|158034.1|157904.1|158022.3|157892.3|158034.1|157904.1|158022.3|157892.3|12
1656102640000|2022-06-24 20:30:40|158020.5|157890.5|158017|157887|158022.5|157892.5|158012.3|157882.3|13
1656102650000|2022-06-24 20:30:50|158014.9|157884.9|158017.7|157887.7|158018.1|157888.1|158014.9|157884.9|9
1656102660000|2022-06-24 20:31:00|158017.5|157887.5|158015.8|157885.8|158026.5|157896.5|158014.5|157884.5|10
1656102670000|2022-06-24 20:31:10|158016.2|157886.2|158015.2|157885.2|158016.2|157886.2|158012.6|157882.6|7
1656102680000|2022-06-24 20:31:20|158015.1|157885.1|158013|157883|158015.3|157885.3|158013|157883|3
1656102690000|2022-06-24 20:31:30|158011.3|157881.3|158018.6|157888.6|158031.1|157901.1|158010.8|157880.8|10
1656102700000|2022-06-24 20:31:40|158016.8|157886.8|158013.4|157883.4|158019.6|157889.6|158002.5|157872.5|24
1656102710000|2022-06-24 20:31:50|158012.7|157882.7|158014|157884|158014|157884|158011.5|157881.5|8
1656102720000|2022-06-24 20:32:00|158013.6|157883.6|158017.9|157887.9|158022.8|157892.8|158011.8|157881.8|9
1656102730000|2022-06-24 20:32:10|158020.7|157890.7|157992|157902|158020.7|157902|157992|157886.5|6
1656102740000|2022-06-24 20:32:20|158010.3|157880.3|158006.6|157916.6|158025.4|157916.6|157999.9|157880.3|5
1656102750000|2022-06-24 20:32:30|157992|157902|157984.6|157894.6|157992|157902|157981.4|157891.4|4
1656102760000|2022-06-24 20:32:40|157986.3|157896.3|158010.3|157880.3|158018.7|157896.3|157986.3|157874.3|17
1656102770000|2022-06-24 20:32:50|158011.3|157881.3|158010.4|157880.4|158015|157885|158008.4|157878.4|20
1656102780000|2022-06-24 20:33:00|158010.3|157880.3|158007.4|157877.4|158017.4|157887.4|158007.4|157877.4|20
1656102790000|2022-06-24 20:33:10|158006|157876|158011.5|157881.5|158019.1|157889.1|158002.7|157872.7|11
1656102800000|2022-06-24 20:33:20|158011.3|157881.3|158005.8|157875.8|158012.1|157882.1|158004.5|157874.5|11
1656102810000|2022-06-24 20:33:30|158004.1|157874.1|157979.5|157889.5|158012.5|157889.5|157979.5|157874.1|8
1656102820000|2022-06-24 20:33:40|158001.4|157911.4|157995.2|157905.2|158002.3|157912.3|157995.2|157905.2|6
1656102830000|2022-06-24 20:33:50|158007.9|157917.9|157991.5|157901.5|158007.9|157917.9|157991.5|157901.5|5
1656102840000|2022-06-24 20:34:00|157993.7|157903.7|158014.7|157884.7|158017.8|157903.7|157989.5|157877.3|17
1656102850000|2022-06-24 20:34:10|158013.1|157883.1|158018.1|157888.1|158019.4|157889.4|158012.4|157882.4|10
1656102860000|2022-06-24 20:34:20|158018.7|157888.7|158013.8|157883.8|158018.7|157888.7|158012.3|157882.3|10
1656102870000|2022-06-24 20:34:30|158015.3|157885.3|157996.4|157906.4|158015.3|157913|157981|157883.7|6
1656102880000|2022-06-24 20:34:40|157992.9|157902.9|157981|157891|158002|157912|157981|157891|5
1656102890000|2022-06-24 20:34:50|157985.8|157895.8|158003.3|157873.3|158004.7|157900.5|157982.1|157873.3|6
1656102900000|2022-06-24 20:35:00|158004|157874|158021.3|157891.3|158027.8|157897.8|158004|157874|12
1656102910000|2022-06-24 20:35:10|158019|157889|158005.1|157875.1|158022.6|157892.6|158005.1|157875.1|7
1656102920000|2022-06-24 20:35:20|158007|157877|158008.1|157878.1|158022.1|157892.1|158004.4|157874.4|15
1656102930000|2022-06-24 20:35:30|158009.6|157879.6|158018.3|157888.3|158018.3|157888.3|158001.1|157871.1|8
1656102940000|2022-06-24 20:35:40|158014.4|157884.4|158031.6|157901.6|158032.6|157902.6|158013.3|157883.3|17
1656102950000|2022-06-24 20:35:50|158015.7|157885.7|158052.1|157922.1|158109.7|157945.7|158015.7|157885.7|27
1656102960000|2022-06-24 20:36:00|158054|157924|158026.1|157896.1|158088.2|157945.8|158013.5|157865.6|24
1656102970000|2022-06-24 20:36:10|158061.7|157837|158076|157860.5|158077.5|157906.6|158036.6|157837|9
1656102980000|2022-06-24 20:36:20|158045.1|157915.1|158074.5|157873.2|158080|157915.1|158037.9|157873|11
1656102990000|2022-06-24 20:36:30|158039.8|157909.8|158055.6|157925.6|158154.5|157944.8|158033.9|157863|23
1656103000000|2022-06-24 20:36:40|158046.5|157916.5|158060.4|157930.4|158079|157930.4|158046.5|157878.3|25
1656103010000|2022-06-24 20:36:50|158059|157929|158057.4|157927.4|158063.6|157933.6|158053.9|157923.9|12
1656103020000|2022-06-24 20:37:00|158059.1|157929.1|158049.6|157919.6|158109|157935.7|158035.5|157900.3|29
1656103030000|2022-06-24 20:37:10|158049.5|157919.5|158045.5|157915.5|158108.9|157944.2|158044.7|157871.1|33
1656103040000|2022-06-24 20:37:20|158046.9|157916.9|158037.7|157907.7|158100.8|157940.3|158037.7|157853.8|11
1656103050000|2022-06-24 20:37:30|158046.9|157916.9|158073.8|157873.1|158073.8|157932|158042.4|157873.1|10
1656103060000|2022-06-24 20:37:40|158050.6|157920.6|158051.4|157921.4|158091|157926|158041.9|157864.2|28
1656103070000|2022-06-24 20:37:50|158054.4|157924.4|158050.8|157920.8|158093.3|157924.4|158040.1|157881.6|14
1656103080000|2022-06-24 20:38:00|158050.1|157920.1|158048.2|157918.2|158055.3|157925.3|158048|157918|10
1656103090000|2022-06-24 20:38:10|158057.1|157927.1|158098.7|157887.5|158143.5|157938.5|158046.4|157869|14
1656103100000|2022-06-24 20:38:20|158044.4|157914.4|158053.1|157923.1|158091.4|157923.5|158034.6|157874.4|25
1656103110000|2022-06-24 20:38:30|158054.6|157924.6|158045.3|157915.3|158096.6|157924.6|158043.7|157875.8|13
1656103120000|2022-06-24 20:38:40|158050.4|157920.4|158057.6|157927.6|158057.8|157927.8|158049.8|157919.8|15
1656103130000|2022-06-24 20:38:50|158056.3|157926.3|158041.1|157911.1|158056.3|157926.3|158040.4|157910.4|8
1656103140000|2022-06-24 20:39:00|158041.8|157911.8|158080.1|157851|158080.1|157921.4|158030|157851|19
1656103150000|2022-06-24 20:39:10|158031.7|157901.7|158038.1|157908.1|158125.6|157935|158030.3|157882.4|26
1656103160000|2022-06-24 20:39:20|158035.3|157905.3|158037.1|157907.1|158115.4|157946.2|158032.9|157857|40
1656103170000|2022-06-24 20:39:30|158042.4|157912.4|158045.1|157915.1|158129.4|157925.4|158041.2|157873.5|28
1656103180000|2022-06-24 20:39:40|158047|157917|158048.6|157918.6|158052.8|157922.8|158043.9|157913.9|40
1656103190000|2022-06-24 20:39:50|158041.3|157911.3|158050.5|157920.5|158052.3|157922.3|158034.7|157904.7|37
1656103200000|2022-06-24 20:40:00|158047.6|157917.6|158171.6|157957.2|158171.6|158010.2|158047.5|157917.5|14
1656103210000|2022-06-24 20:40:10|158188.5|157922.5|158163|157889.6|158188.5|157924.7|158163|157889.6|4
1656103220000|2022-06-24 20:40:20||157889.2||157877.8||157889.2||157877.8|3
1656103230000|2022-06-24 20:40:30|158175|157905.5|158215.2|157975.5|158215.2|158050.6|158175|157900.5|6
1656103240000|2022-06-24 20:40:40|158227.6|157946.9|158239.3|157897.3|158239.4|157946.9|158227.6|157896.8|5
1656103250000|2022-06-24 20:40:50|158239.4|157897.4|158215.6|157913.1|158239.4|157941.5|158180.7|157897.4|5
1656103260000|2022-06-24 20:41:00|158217.1|157912|158209.4|157976.9|158227.6|158036.6|158166.6|157903.9|8
1656103270000|2022-06-24 20:41:10|158212.6|157967.4|158249.3|157931.2|158249.3|157973.3|158194.4|157931.2|5
1656103280000|2022-06-24 20:41:20|158185.6|158055.6|158272.8|157930.8|158273.2|158061.5|158176.5|157930.8|11
1656103290000|2022-06-24 20:41:30|158209.1|158079.1|158224.2|158014|158247.1|158079.1|158180.6|158014|9
1656103300000|2022-06-24 20:41:40|158195.1|158065.1|158186.8|158056.8|158229|158065.1|158186.8|158017.6|7
1656103310000|2022-06-24 20:41:50|158187.3|158057.3|158203.1|158073.1|158243|158074.8|158187.3|158015.5|5
1656103320000|2022-06-24 20:42:00|158236.2|158034.3|158226.4|158013.2|158236.2|158073|158183|158013.2|12
1656103330000|2022-06-24 20:42:10|158240.2|158001.1|158230.6|158008.2|158240.8|158013.9|158224.3|158001.1|9
1656103340000|2022-06-24 20:42:20|158222.8|158016.5|158227.2|158023.3|158234.1|158061.7|158190.2|158010.3|10
1656103350000|2022-06-24 20:42:30|158227.6|158022.9|158241.8|158002.6|158241.8|158022.9|158226.5|158002.6|10
1656103360000|2022-06-24 20:42:40|158241.3|158002|158227.7|158026.9|158245.6|158066.5|158193.6|157998.1|9
1656103370000|2022-06-24 20:42:50|158243.5|158009.4|158250.8|158004.4|158250.8|158020.6|158238.4|158004.4|7
1656103380000|2022-06-24 20:43:00|158191.1|158061.1|158238|158026.4|158238|158074.7|158191.1|158016.4|5
1656103390000|2022-06-24 20:43:10|158236.8|158028.1|158198.9|158068.9|158251.8|158068.9|158198.9|158005|7
1656103400000|2022-06-24 20:43:20|158200.2|158070.2|158198.5|158068.5|158237.6|158070.2|158196.6|158022.9|5
1656103410000|2022-06-24 20:43:30|158192.1|158062.1|158170.3|158080.3|158196.2|158081|158170.3|158051.8|5
1656103420000|2022-06-24 20:43:40|158174|158084|158272.5|157970.7|158272.5|158089.3|158174|157970.7|10
1656103430000|2022-06-24 20:43:50|158230.3|158013.3|158238.3|158006.4|158257.3|158067|158187.6|157984.5|7
1656103440000|2022-06-24 20:44:00|158241.6|158003.5|158246.2|158000.4|158246.2|158014|158234.6|158000.4|6
1656103450000|2022-06-24 20:44:10|158233.6|158009.7|158235.3|157999|158244.1|158064.5|158193.3|157999|6
1656103460000|2022-06-24 20:44:20|158228.2|158014.4|158256.2|157947.7|158264.4|158014.4|158223.3|157922.4|5
1656103470000|2022-06-24 20:44:30|158226.4|158003|158223.5|157999.6|158249.9|158003|158223.5|157964.7|9
1656103480000|2022-06-24 20:44:40|158231.7|157987.3|158229.5|157998|158231.8|158058.4|158177.1|157987.3|8
1656103490000|2022-06-24 20:44:50|158219.1|158014.3|158165.3|158035.3|158237|158057.9|158165.3|157991.5|9
1656103500000|2022-06-24 20:45:00|158161.8|158031.8|158221.1|157965.5|158221.3|158037.1|158126.8|157945.5|27
1656103510000|2022-06-24 20:45:10|158252.7|157924.7|158242.5|157943.1|158253.7|157943.1|158242.5|157905.3|9
1656103520000|2022-06-24 20:45:20|158226.1|157986|158227.5|157989.1|158242.6|158002.7|158221.9|157959.1|21
1656103530000|2022-06-24 20:45:30|158227.8|157989.9|158238.3|157968.7|158238.3|158003.1|158217|157968.7|10
1656103540000|2022-06-24 20:45:40|158228.2|158008.8|158241.7|157967.3|158241.7|158008.8|158218.1|157965.2|9
1656103550000|2022-06-24 20:45:50|158232.3|158017.1|158235.1|157982.2|158244.4|158017.1|158225.9|157981.7|7
1656103560000|2022-06-24 20:46:00|158233.9|157983.1|158231.9|157977.2|158253.4|158008.6|158216.6|157954.2|8
1656103570000|2022-06-24 20:46:10|158231.6|158010.3|158245.1|157963|158245.1|158010.3|158219.1|157963|7
1656103580000|2022-06-24 20:46:20|158237.5|157994|158253.3|157922.8|158265.3|157994|158237.5|157910.8|10
1656103590000|2022-06-24 20:46:30|158229|157953|158258.3|157931|158258.3|157953|158229|157931|4
1656103600000|2022-06-24 20:46:40|158258.1|157931.1|158270.2|157941.5|158270.2|157962|158233.1|157931.1|6
1656103610000|2022-06-24 20:46:50|158271.5|157933.8|158268.1|157926.1|158271.5|157949.5|158251|157926.1|5
1656103620000|2022-06-24 20:47:00|158268|157926|158229.4|158022|158268|158022|158213.6|157923.2|4
1656103630000|2022-06-24 20:47:10|158238.7|157926.3|158255.8|157913.8|158255.8|157926.3|158224.6|157912.4|9
1656103640000|2022-06-24 20:47:20|158238.1|157947.1|158261|157919.7|158261|157947.1|158238.1|157919.7|4
1656103650000|2022-06-24 20:47:30|158252.7|157931|158238.1|157947.6|158261.1|157947.6|158238.1|157908.9|4
1656103660000|2022-06-24 20:47:40|158259.6|157917.6|158269.7|157927.7|158284.2|157942.2|158259.6|157917.6|5
1656103670000|2022-06-24 20:47:50|158268.4|157926.4|158270.8|157928.8|158270.8|157938.8|158261.3|157926.4|4
1656103680000|2022-06-24 20:48:00|158270.5|157928.5|158219.7|157963.1|158270.5|158026.6|158156.6|157927.4|7
1656103690000|2022-06-24 20:48:10|158210|157971.5|158256.6|157914.6|158256.6|157971.5|158210|157914.6|3
1656103700000|2022-06-24 20:48:20|158239|157951.3|158265.7|157923.7|158265.7|157951.3|158239|157918.6|6
1656103710000|2022-06-24 20:48:30|158241.7|157954|158217.9|157912.3|158285.6|157954|158217.9|157912.3|4
1656103720000|2022-06-24 20:48:40|158179.4|157957|158221.6|157912|158224.5|157999.4|158129.4|157907.4|17
1656103730000|2022-06-24 20:48:50|158233.4|157891.4|158193.6|157939.7|158233.4|157942.5|158190.4|157891.4|8
1656103740000|2022-06-24 20:49:00|158212.9|157916.8|158171.5|157918.7|158222.2|157943.8|158122|157853.9|14
1656103750000|2022-06-24 20:49:10|158195.3|157933.7|158176.8|157938.2|158203.5|157938.2|158150.2|157877.7|24
1656103760000|2022-06-24 20:49:20|158172.9|157940.4|158183.7|157934.8|158196.3|157944|158170.8|157917.9|15
1656103770000|2022-06-24 20:49:30|158185.1|157932.9|158174.2|157946.7|158191.1|157946.7|158174.2|157927.4|14
1656103780000|2022-06-24 20:49:40|158176.4|157945.9|158233.8|157895|158233.8|157945.9|158176.4|157895|15
1656103790000|2022-06-24 20:49:50|158187.1|157930.7|158192.5|157929.2|158212.6|157950.7|158159.5|157894.2|20
1656103800000|2022-06-24 20:50:00|158178.9|157897.8|158199.1|157933.9|158239.5|157953.9|158162.4|157897.3|25
1656103810000|2022-06-24 20:50:10|158204.9|157929.7|158220.1|157900.6|158220.6|157939|158193.5|157900.6|17
1656103820000|2022-06-24 20:50:20|158211.7|157906.4|158216.2|157905.5|158231.4|157914.4|158200.8|157889.4|7
1656103830000|2022-06-24 20:50:30|158216.6|157905.8|158248.9|157906.9|158248.9|157906.9|158216.6|157891.2|4
1656103840000|2022-06-24 20:50:40|158264.3|157922.3|158254.5|157912.5|158264.3|157922.3|158253.6|157911.6|7
1656103850000|2022-06-24 20:50:50|158256|157914|158238.2|157899.6|158256|157941.5|158196.7|157899.6|3
1656103860000|2022-06-24 20:51:00|158230.2|157910.1|158258.7|157916.7|158264.1|157922.1|158230.2|157898.9|4
1656103870000|2022-06-24 20:51:10|158251.6|157909.6|158227.2|157890.6|158252|157928.3|158191|157890.6|7
1656103880000|2022-06-24 20:51:20|158220.4|157895.9|158207.4|157911.4|158230.8|157925.7|158189.4|157888.5|10
1656103890000|2022-06-24 20:51:30|158218.8|157900.7|158245.1|157903.1|158250.9|157908.9|158217.8|157900.7|6
1656103900000|2022-06-24 20:51:40|158243.6|157901.6|158243.9|157901.9|158243.9|157901.9|158243.6|157901.6|2
1656103910000|2022-06-24 20:51:50|158247.9|157905.9|158251.9|157909.9|158257.1|157915.1|158246.7|157904.7|6
1656103920000|2022-06-24 20:52:00|158239.3|157897.3|158208.5|157912.5|158239.3|157949.4|158161.1|157896|5
1656103930000|2022-06-24 20:52:10|158219.2|157900|158255.6|157913.6|158260.7|157918.7|158219.2|157900|4
1656103940000|2022-06-24 20:52:20|158247.3|157905.3|158240.9|157898.9|158247.3|157905.3|158236.5|157894.5|6
1656103950000|2022-06-24 20:52:30|158243.2|157901.2|158121.7|157991.7|158249.3|157991.7|158121.7|157889.6|6
1656103960000|2022-06-24 20:52:40|158119|157989|158128.7|157998.7|158128.7|157998.7|158119|157989|3
1656103970000|2022-06-24 20:52:50|158131.6|158001.6|158206.7|157917.2|158206.7|158001.6|158127.8|157917.2|4
1656103980000|2022-06-24 20:53:00|158129.4|157999.4|158226.2|157911.2|158238|158003.6|158129.4|157904.8|8
1656103990000|2022-06-24 20:53:10|158242.8|157901.1|158123|157993|158242.8|157993|158114.4|157901.1|5
1656104000000|2022-06-24 20:53:20|158118.4|157988.4|158122.6|157992.6|158122.6|157992.6|158118.4|157988.4|2
1656104010000|2022-06-24 20:53:30|158129|157999|158113.3|157983.3|158130.1|158000.1|158112.3|157982.3|6
1656104020000|2022-06-24 20:53:40|158115.9|157985.9|158127.4|157997.4|158127.4|157997.4|158115.9|157985.9|3
1656104030000|2022-06-24 20:53:50|158120.6|157990.6|158124.3|157994.3|158124.3|157994.3|158120.6|157990.6|2
1656104040000|2022-06-24 20:54:00|158124.1|157994.1|158114.6|157984.6|158124.8|157994.8|158114.6|157984.6|5
1656104050000|2022-06-24 20:54:10|158117|157987|158121.3|157991.3|158121.3|157991.3|158115.8|157985.8|3
1656104060000|2022-06-24 20:54:20|158131.2|158001.2|158112.5|157982.5|158246.2|158002.8|158112.5|157904.2|4
1656104070000|2022-06-24 20:54:30|158112.7|157982.7|158122.7|157992.7|158122.7|157992.7|158112.7|157982.7|5
1656104080000|2022-06-24 20:54:40|158125.7|157995.7|158222.4|157919.4|158222.4|157995.7|158125.7|157919.4|2
1656104090000|2022-06-24 20:54:50|158132.9|158002.9|158221.7|157920.4|158221.7|158002.9|158132.8|157920.4|3
1656104100000|2022-06-24 20:55:00|158236.1|157912.4|158134.4|158004.4|158238.3|158004.9|158131.8|157912.4|7
1656104110000|2022-06-24 20:55:10|158234.3|157915.6|158209|157931.4|158234.3|157931.4|158209|157915.6|3
1656104120000|2022-06-24 20:55:20|158227.6|157924.3|158233.9|157891.9|158234.1|158004.2|158114.6|157879|13
1656104130000|2022-06-24 20:55:30|158233.4|157891.4|158242.9|157900.9|158242.9|158002|158110.1|157891.4|11
1656104140000|2022-06-24 20:55:40|158233.3|157891.3|158132.4|158002.4|158240.4|158002.4|158132.4|157891.3|12
1656104150000|2022-06-24 20:55:50|158133.7|158003.7|158245|157903|158248.8|158003.7|158133.7|157902.6|8
1656104160000|2022-06-24 20:56:00|158236.4|157894.4|158214|157926.7|158236.4|158002.2|158132.2|157891.8|6
1656104170000|2022-06-24 20:56:10|158214.2|157926.5|158241.6|157899.6|158243.8|158002.3|158132.3|157898.8|10
1656104180000|2022-06-24 20:56:20|158247.2|157905.2|158132.4|158002.4|158247.2|158002.4|158132.4|157902|6
1656104190000|2022-06-24 20:56:30|158114.3|157984.3|158109.9|157979.9|158237.4|157986.3|158109.9|157895.4|10
1656104200000|2022-06-24 20:56:40|158111|157981|158243.2|157901.2|158243.2|157993.5|158111|157901|7
1656104210000|2022-06-24 20:56:50|158242.9|157900.9|158131.9|158001.9|158253.8|158002.3|158131.9|157894.4|6
1656104220000|2022-06-24 20:57:00|158219.6|157921.1|158130|158000|158219.9|158000|158130|157920.9|3
1656104250000|2022-06-24 20:57:30|158111.6|157981.6|158121.5|157991.5|158121.5|157991.5|158111.6|157981.6|2
1656104270000|2022-06-24 20:57:50|158130|158000|158127|157997|158130.5|158000.5|158127|157997|3
1656104310000|2022-06-24 20:58:30|158226|157885|158109.4|157979.4|158226|157981.4|158102.9|157885|6
1656104320000|2022-06-24 20:58:40|158109.1|157979.1|158120.5|157990.5|158120.5|157990.5|158109.1|157979.1|2
1656104330000|2022-06-24 20:58:50|158108.5|157978.5|158131.5|158001.5|158131.5|158001.5|158108.5|157978.5|3
1656273600000|2022-06-26 20:00:00|158249.7|157852.7|158249.7|157852.7|158249.7|157852.7|158249.7|157852.7|1
1656273620000|2022-06-26 20:00:20|158249.2|157852.2|158249.2|157852.2|158249.2|157852.2|158249.2|157852.2|1
1656276000000|2022-06-26 20:40:00|158251.7|157849.7|158251.7|157849.7|158251.7|157849.7|158251.7|157849.7|1
1656277750000|2022-06-26 21:09:10|158237.3|157835.3|158237.3|157835.3|158237.3|157835.3|158237.3|157835.3|1
1656277760000|2022-06-26 21:09:20|158251.7|157849.7|158198.4|157796.4|158251.7|157849.7|158198.4|157796.4|2
1656277780000|2022-06-26 21:09:40|158233.7|157848.9|158151|157749|158251.7|157849.7|158151|157749|3
1656277800000|2022-06-26 21:10:00|158237.3|157835.3|158182|157780|158237.3|157835.3|158182|157780|2
1656277810000|2022-06-26 21:10:10|158198.4|157796.4|158198.4|157796.4|158198.4|157796.4|158198.4|157796.4|1
1656277820000|2022-06-26 21:10:20|158231.6|157829.6|158231.6|157829.6|158231.6|157829.6|158231.6|157829.6|1
1656277830000|2022-06-26 21:10:30|158182|157780|158182|157780|158182|157780|158182|157780|1
1656277840000|2022-06-26 21:10:40|158224.3|157822.3|158251.7|157849.7|158251.7|157849.7|158224.3|157822.3|2
1656277850000|2022-06-26 21:10:50|158191.3|157789.3|158173.7|157771.7|158228.2|157826.2|158173.7|157771.7|5
1656277860000|2022-06-26 21:11:00|158178.3|157776.3|158192.5|157790.5|158210.4|157808.4|158178.3|157776.3|9
1656277870000|2022-06-26 21:11:10|158200.1|157798.1|158203|157801|158203|157801|158192.5|157790.5|3
1656277880000|2022-06-26 21:11:20|158216|157814|158219.1|157817.1|158250.9|157848.9|158203|157801|5
1656277890000|2022-06-26 21:11:30|158227.2|157825.2|158216|157814|158227.2|157825.2|158203|157801|5
1656277900000|2022-06-26 21:11:40|158251.3|157849.3|158204.2|157802.2|158251.3|157849.3|158178.8|157776.8|6
1656277910000|2022-06-26 21:11:50|158185.4|157783.4|158185.4|157783.4|158185.4|157783.4|158185.4|157783.4|1
1656277920000|2022-06-26 21:12:00|158226.9|157824.9|158230.3|157828.3|158233|157831|158226.9|157824.9|4
1656277930000|2022-06-26 21:12:10|158227|157825|158190|157788|158250.1|157848.1|158190|157788|4
1656277940000|2022-06-26 21:12:20|158199.8|157797.8|158216|157814|158216|157814|158199.8|157797.8|2
1656277950000|2022-06-26 21:12:30|158250.9|157848.9|158216.1|157814.1|158250.9|157848.9|158190|157788|5
1656277960000|2022-06-26 21:12:40|158175.4|157773.4|158248.6|157846.6|158248.6|157846.6|158175.4|157773.4|2
1656277970000|2022-06-26 21:12:50|158250.7|157848.7|158203|157801|158250.7|157848.7|158203|157801|3
1656277980000|2022-06-26 21:13:00|158212.8|157810.8|158216|157814|158216|157814|158190|157788|3
1656277990000|2022-06-26 21:13:10|158251.3|157849.3|158249.8|157847.8|158251.3|157849.3|158249.8|157847.8|2
1656278000000|2022-06-26 21:13:20|158239.9|157837.9|158176.7|157774.7|158239.9|157837.9|158176.7|157774.7|4
1656278010000|2022-06-26 21:13:30|158229.6|157827.6|158176.7|157774.7|158229.6|157827.6|158176.7|157774.7|9
1656278020000|2022-06-26 21:13:40|158193.4|157791.4|158216|157814|158216|157814|158176.7|157774.7|5
1656278030000|2022-06-26 21:13:50|158250.9|157848.9|158248.5|157846.5|158250.9|157848.9|158211.5|157809.5|5
1656278040000|2022-06-26 21:14:00|158216.4|157814.4|158204.3|157802.3|158216.4|157814.4|158183.6|157781.6|4
1656278050000|2022-06-26 21:14:10|158204.5|157802.5|158223.1|157821.1|158223.1|157821.1|158185.5|157783.5|4
1656278060000|2022-06-26 21:14:20|158227|157825|158212.8|157810.8|158227.3|157825.3|158203|157801|4
1656278070000|2022-06-26 21:14:30|158199.8|157797.8|158190.1|157788.1|158216.1|157814.1|158190.1|157788.1|3
1656278080000|2022-06-26 21:14:40|158228|157826|158250.7|157848.7|158250.7|157848.7|158228|157826|4
1656278090000|2022-06-26 21:14:50|158249.8|157847.8|158216.1|157814.1|158249.8|157847.8|158216.1|157814.1|3
1656278100000|2022-06-26 21:15:00|158185.4|157783.4|158223.1|157821.1|158223.1|157821.1|158185.4|157783.4|5
1656278110000|2022-06-26 21:15:10|158227.1|157825.1|158227.1|157825.1|158227.1|157825.1|158223.1|157821.1|3
1656278120000|2022-06-26 21:15:20|158248.6|157846.6|158248.6|157846.6|158248.6|157846.6|158248.6|157846.6|1
1656278130000|2022-06-26 21:15:30|158251.3|157849.3|158219.2|157817.2|158251.3|157849.3|158203.1|157801.1|4
1656278140000|2022-06-26 21:15:40|158227.1|157825.1|158175.4|157773.4|158227.1|157825.1|158175.4|157773.4|2
1656278150000|2022-06-26 21:15:50|158190.1|157788.1|158173.8|157771.8|158199.9|157797.9|158172.5|157770.5|8
1656278160000|2022-06-26 21:16:00|158178.4|157776.4|158192.6|157790.6|158215.3|157813.3|158173.8|157771.8|10
1656278170000|2022-06-26 21:16:10|158206.5|157804.5|158203.1|157801.1|158227.4|157825.4|158203.1|157801.1|6
1656278180000|2022-06-26 21:16:20|158144.5|157742.5|158251.7|157849.7|158251.7|157849.7|158144.5|157742.5|2
1656278190000|2022-06-26 21:16:30|158217|157848.9|158217|157848.9|158217|157848.9|158217|157848.9|1
1656278200000|2022-06-26 21:16:40|158216.1|157814.1|158191.5|157789.5|158216.1|157814.1|158175.4|157773.4|5
1656278210000|2022-06-26 21:16:50|158194.5|157792.5|158190.1|157788.1|158249.9|157847.9|158190.1|157788.1|5
1656278220000|2022-06-26 21:17:00|158216.5|157814.5|158216.2|157814.2|158216.5|157814.5|158216.2|157814.2|2
1656278230000|2022-06-26 21:17:10|158251.3|157849.3|158207.7|157805.7|158251.3|157849.3|158207.7|157805.7|4
1656278240000|2022-06-26 21:17:20|158227.1|157825.1|158227.1|157825.1|158227.1|157825.1|158227.1|157825.1|1
1656278250000|2022-06-26 21:17:30|158235.2|157833.2|158190.1|157788.1|158251.7|157849.7|158190.1|157788.1|4
1656278260000|2022-06-26 21:17:40|158216.6|157814.6|158216.2|157814.2|158216.6|157814.6|158216.2|157814.2|2
1656278280000|2022-06-26 21:18:00|158251|157849|158250.3|157848.3|158251|157849|158250.3|157848.3|2
1656278290000|2022-06-26 21:18:10|158185.8|157783.8|158185.8|157783.8|158185.8|157783.8|158185.8|157783.8|1
1656278300000|2022-06-26 21:18:20|158206.9|157804.9|158176.8|157774.8|158206.9|157804.9|158176.8|157774.8|8
1656278310000|2022-06-26 21:18:30|158183|157781|158169.3|157767.3|158217.7|157815.7|158169.3|157767.3|10
1656278320000|2022-06-26 21:18:40|158191.9|157789.9|158179|157777|158192.1|157790.1|158179|157777|3
1656278330000|2022-06-26 21:18:50|158187.7|157785.7|158197.2|157795.2|158222.1|157820.1|158187.7|157785.7|6
1656278340000|2022-06-26 21:19:00|158179|157777|158190.1|157788.1|158216.2|157814.2|158179|157777|6
1656278350000|2022-06-26 21:19:10|158228|157826|158227.1|157825.1|158230.6|157828.6|158227.1|157825.1|4
1656278360000|2022-06-26 21:19:20|158218.9|157816.9|158177|157775|158218.9|157816.9|158177|157775|6
1656278370000|2022-06-26 21:19:30|158192.6|157790.6|158212.8|157810.8|158228.3|157826.3|158192.6|157790.6|4
1656278380000|2022-06-26 21:19:40|158190|157788|158216|157814|158216.4|157814.4|158190|157788|3
1656278400000|2022-06-26 21:20:00|158235.2|157833.2|158151|157749|158251.7|157849.7|158151|157749|3
1656278410000|2022-06-26 21:20:10|158214|157812|158255.9|157853.9|158255.9|157853.9|158214|157812|2
1656278420000|2022-06-26 21:20:20|158229.7|157827.7|158256.5|157854.5|158256.5|157854.5|158229.7|157827.7|3
1656278430000|2022-06-26 21:20:30|158263.2|157861.2|158280.4|157878.4|158280.4|157878.4|158263.2|157861.2|3
1656278440000|2022-06-26 21:20:40|158276.4|157874.4|158175.5|157773.5|158309.2|157907.2|158175.5|157773.5|4
1656278450000|2022-06-26 21:20:50|158231.6|157829.6|158204|157802|158238.3|157836.3|158182.5|157780.5|10
1656278460000|2022-06-26 21:21:00|158190.2|157788.2|158229.5|157827.5|158229.5|157827.5|158188.6|157786.6|7
1656278470000|2022-06-26 21:21:10|158260.1|157858.1|158175.3|157773.3|158260.1|157858.1|158046.1|157644.1|6
1656278480000|2022-06-26 21:21:20|158215.2|157813.2|158237.9|157835.9|158237.9|157835.9|158215.2|157813.2|3
1656278490000|2022-06-26 21:21:30|158244.2|157842.2|158270.7|157868.7|158270.7|157868.7|158225.9|157823.9|3
1656278500000|2022-06-26 21:21:40|158270.9|157868.9|158239.5|157837.5|158270.9|157868.9|158239.5|157837.5|2
1656278510000|2022-06-26 21:21:50|158251.2|157849.2|158239.7|157837.7|158309.9|157907.9|158239.7|157837.7|4
1656278520000|2022-06-26 21:22:00|158309.6|157907.6|158309.6|157907.6|158309.6|157907.6|158309.6|157907.6|1
1656278530000|2022-06-26 21:22:10|158263.3|157861.3|158242.1|157840.1|158286.7|157884.7|158242.1|157840.1|4
1656278540000|2022-06-26 21:22:20|158257.4|157855.4|158270.6|157868.6|158270.6|157868.6|158257.4|157855.4|3
1656278550000|2022-06-26 21:22:30|158259.6|157857.6|158270.6|157868.6|158270.6|157868.6|158259.6|157857.6|2
1656278560000|2022-06-26 21:22:40|158263.2|157861.2|158264.3|157862.3|158264.3|157862.3|158243.6|157841.6|5
1656278570000|2022-06-26 21:22:50|158308.4|157906.4|158308.4|157906.4|158308.4|157906.4|158308.4|157906.4|1
1656278580000|2022-06-26 21:23:00|158263|157861|158280|157878|158280|157878|158263|157861|3
1656278590000|2022-06-26 21:23:10|158276|157874|158181.9|157779.9|158308.4|157906.4|158175.4|157773.4|6
1656278600000|2022-06-26 21:23:20|158192.4|157790.4|158210.9|157808.9|158239.9|157837.9|158185.7|157783.7|11
1656278610000|2022-06-26 21:23:30|158229.3|157827.3|158243.9|157841.9|158243.9|157841.9|158206.5|157804.5|5
1656278620000|2022-06-26 21:23:40|158260|157858|158264.9|157862.9|158264.9|157862.9|158245|157843|4
1656278630000|2022-06-26 21:23:50|158242|157840|158264.7|157862.7|158264.7|157862.7|158242|157840|3
1656278640000|2022-06-26 21:24:00|158270.8|157868.8|158239.6|157837.6|158270.8|157868.8|158239.6|157837.6|2
1656278650000|2022-06-26 21:24:10|158193|157791|158193|157791|158193|157791|158193|157791|1
1656278680000|2022-06-26 21:24:40|158309.1|157907.1|158270.3|157868.3|158309.5|157907.5|158239.4|157837.4|4
1656278690000|2022-06-26 21:24:50|158309|157907|158309|157907|158309|157907|158309|157907|1
1656278700000|2022-06-26 21:25:00|158269.8|157867.8|158229|157827|158269.8|157867.8|158229|157827|2
1656278710000|2022-06-26 21:25:10|158241.9|157839.9|158248.5|157846.5|158248.5|157846.5|158241.9|157839.9|2
1656278720000|2022-06-26 21:25:20|158270.2|157868.2|158239.1|157837.1|158270.3|157868.3|158239.1|157837.1|3
1656278740000|2022-06-26 21:25:40|158308.3|157906.3|158227.6|157825.6|158342.8|157940.8|158192|157790|6
1656278750000|2022-06-26 21:25:50|158279|157877|158214.6|157812.6|158279|157877|158198.8|157796.8|9
1656278760000|2022-06-26 21:26:00|158232.9|157830.9|158241.7|157839.7|158259.7|157857.7|158089.2|157687.2|12
1656278770000|2022-06-26 21:26:10|158259.6|157857.6|158241.7|157839.7|158259.6|157857.6|158241.7|157839.7|6
1656278780000|2022-06-26 21:26:20|158252.3|157850.3|158252.4|157850.4|158267.4|157865.4|158241.6|157839.6|6
1656278790000|2022-06-26 21:26:30|158193|157791|158193|157791|158193|157791|158193|157791|1
1656278810000|2022-06-26 21:26:50|158341.5|157939.5|158251.9|157849.9|158341.5|157939.5|158251.9|157849.9|5
1656278820000|2022-06-26 21:27:00|158291.2|157889.2|158251.8|157849.8|158291.4|157889.4|158251.8|157849.8|5
1656278830000|2022-06-26 21:27:10|158277.3|157875.3|158251.8|157849.8|158277.3|157875.3|158251.8|157849.8|3
1656278840000|2022-06-26 21:27:20|158193|157791|158193|157791|158193|157791|158193|157791|1
1656278860000|2022-06-26 21:27:40|158339.6|157937.6|158251.6|157849.6|158340|157938|158251.6|157849.6|3
1656278870000|2022-06-26 21:27:50|158290.6|157888.6|158251.5|157849.5|158290.9|157888.9|158251.5|157849.5|3
1656278880000|2022-06-26 21:28:00|158276.6|157874.6|158251.2|157849.2|158291.9|157889.9|158251.2|157849.2|4
1656278890000|2022-06-26 21:28:10|158276.1|157874.1|158193|157791|158276.1|157874.1|158193|157791|10
1656278900000|2022-06-26 21:28:20|158338.2|157936.2|158193|157791|158338.8|157936.8|158193|157791|3
1656278910000|2022-06-26 21:28:30|158339|157937|158339|157937|158339|157937|158339|157937|1
1656278920000|2022-06-26 21:28:40|158292|157890|158251.4|157849.4|158292|157890|158251.4|157849.4|2
1656278930000|2022-06-26 21:28:50|158290.6|157888.6|158290.2|157888.2|158290.6|157888.6|158290.2|157888.2|2
1656278940000|2022-06-26 21:29:00|158260.8|157858.8|158274.8|157872.8|158274.8|157872.8|158260.8|157858.8|2
1656278950000|2022-06-26 21:29:10|158304|157902|158276.2|157874.2|158304.2|157902.2|158251.3|157849.3|4
1656278960000|2022-06-26 21:29:20|158265.8|157863.8|158290.1|157888.1|158290.1|157888.1|158265.8|157863.8|2
1656278970000|2022-06-26 21:29:30|158273.4|157871.4|158260.2|157858.2|158273.4|157871.4|158231.5|157829.5|4
1656278980000|2022-06-26 21:29:40|158255.9|157853.9|158291.7|157889.7|158291.7|157889.7|158255.9|157853.9|2
1656278990000|2022-06-26 21:29:50|158280.7|157878.7|158338.4|157936.4|158338.4|157936.4|158251.2|157849.2|5
1656279000000|2022-06-26 21:30:00|158340.5|157938.5|158217.3|157815.3|158340.5|157938.5|158217.3|157815.3|20
1656279010000|2022-06-26 21:30:10|158223.7|157821.7|158221.9|157819.9|158223.7|157821.7|158216.3|157814.3|20
1656279020000|2022-06-26 21:30:20|158216.1|157814.1|158196.9|157794.9|158251.4|157849.4|158196.9|157794.9|17
1656279030000|2022-06-26 21:30:30|158204.7|157802.7|158204|157802|158210.9|157808.9|158198.8|157796.8|15
1656279040000|2022-06-26 21:30:40|158206.7|157804.7|158203.6|157801.6|158206.7|157804.7|158203.6|157801.6|13
1656279050000|2022-06-26 21:30:50|158228.2|157826.2|158224.2|157822.2|158233.5|157831.5|158222.2|157820.2|13
1656279060000|2022-06-26 21:31:00|158218.4|157816.4|158212.5|157810.5|158222.1|157820.1|158212.5|157810.5|12
1656279070000|2022-06-26 21:31:10|158217.6|157815.6|158212.2|157810.2|158217.6|157815.6|158212.2|157810.2|10
1656279080000|2022-06-26 21:31:20|158217.1|157815.1|158217.1|157815.1|158234|157832|158203.7|157801.7|13
1656279090000|2022-06-26 21:31:30|158213.5|157811.5|158213.3|157811.3|158217.1|157815.1|158213.3|157811.3|9
1656279100000|2022-06-26 21:31:40|158216.8|157814.8|158211.1|157809.1|158216.8|157814.8|158211.1|157809.1|8
1656279110000|2022-06-26 21:31:50|158229.2|157827.2|158185.9|157833.9|158230.2|157846.2|158185.9|157809|9
1656279120000|2022-06-26 21:32:00|158198.1|157846.1|158180.6|157838.6|158198.1|157846.5|158180.6|157833.7|7
1656279130000|2022-06-26 21:32:10|158188.5|157846.5|158163.5|157821.5|158192.9|157850.9|158163.5|157821.5|6
1656279140000|2022-06-26 21:32:20|158163|157821|158179.6|157837.6|158221.7|157879.7|158163|157821|6
1656279150000|2022-06-26 21:32:30|158190.7|157848.7|158190.7|157848.7|158190.7|157848.7|158183.8|157841.8|3
1656279160000|2022-06-26 21:32:40|158208.8|157866.8|158199.5|157857.5|158208.8|157866.8|158194.3|157852.3|4
1656279170000|2022-06-26 21:32:50|158200.3|157858.3|158179.6|157837.6|158200.6|157858.6|158179.6|157837.6|5
1656279180000|2022-06-26 21:33:00|158198.3|157856.3|158179.5|157837.5|158202.9|157860.9|158179.5|157837.5|8
1656279190000|2022-06-26 21:33:10|158190.5|157848.5|158169.4|157827.4|158190.5|157848.5|158152.3|157810.3|6
1656279200000|2022-06-26 21:33:20|158209.2|157867.2|158195.8|157853.8|158209.2|157867.2|158188.1|157846.1|6
1656279210000|2022-06-26 21:33:30|158199.6|157857.6|158199.6|157857.6|158199.6|157857.6|158199.6|157857.6|1
1656279220000|2022-06-26 21:33:40|158208.5|157866.5|158210.6|157868.6|158212.4|157870.4|158208|157866|4
1656279230000|2022-06-26 21:33:50|158212.4|157870.4|158203.2|157861.2|158212.4|157870.4|158203.2|157861.2|3
1656279240000|2022-06-26 21:34:00|158219.1|157877.1|158210.6|157868.6|158219.1|157877.1|158210.6|157868.6|3
1656279250000|2022-06-26 21:34:10|158211|157869|158188.2|157846.2|158211|157869|158188.2|157846.2|2
1656279260000|2022-06-26 21:34:20|158202.4|157860.4|158221.7|157879.7|158221.7|157879.7|158202.4|157860.4|3
1656279270000|2022-06-26 21:34:30|158203.7|157861.7|158203.7|157861.7|158203.7|157861.7|158203.7|157861.7|1
1656279290000|2022-06-26 21:34:50|158219.1|157877.1|158203.7|157861.7|158221.7|157879.7|158203.7|157861.7|3
1656279300000|2022-06-26 21:35:00|158176.1|157834.1|158176.1|157834.1|158176.1|157834.1|158176.1|157834.1|1
1656279310000|2022-06-26 21:35:10|158219.1|157877.1|158210.9|157868.9|158219.1|157877.1|158210.9|157868.9|2
1656279330000|2022-06-26 21:35:30|158214|157872|158178.9|157836.9|158214|157872|158178.9|157836.9|6
1656279340000|2022-06-26 21:35:40|158209.1|157867.1|158190.6|157848.6|158221.7|157879.7|158179.6|157837.6|6
1656279350000|2022-06-26 21:35:50|158179.6|157837.6|158163.1|157821.1|158190.9|157848.9|158157.8|157815.8|6
1656279360000|2022-06-26 21:36:00|158193.7|157851.7|158189.9|157847.9|158193.7|157851.7|158189.9|157847.9|2
1656279370000|2022-06-26 21:36:10|158192.4|157850.4|158211.8|157869.8|158211.8|157869.8|158192.4|157850.4|3
1656279380000|2022-06-26 21:36:20|158218.4|157876.4|158213.4|157871.4|158218.4|157876.4|158213.4|157871.4|3
1656279390000|2022-06-26 21:36:30|158205.1|157863.1|158205.1|157863.1|158205.1|157863.1|158205.1|157863.1|1
1656279410000|2022-06-26 21:36:50|158217.6|157875.6|158184.1|157842.1|158217.6|157875.6|158163.1|157821.1|4
1656279420000|2022-06-26 21:37:00|158181|157839|158193.1|157851.1|158193.1|157851.1|158181|157839|2
1656279430000|2022-06-26 21:37:10|158171.5|157829.5|158184.1|157842.1|158184.1|157842.1|158171.5|157829.5|2
1656279440000|2022-06-26 21:37:20|158206.9|157864.9|158200.2|157858.2|158206.9|157864.9|158200.2|157858.2|3
1656279450000|2022-06-26 21:37:30|158211.8|157869.8|158211.8|157869.8|158211.8|157869.8|158211.8|157869.8|1
1656279460000|2022-06-26 21:37:40|158221.7|157879.7|158205.1|157863.1|158221.7|157879.7|158205.1|157863.1|2
1656279480000|2022-06-26 21:38:00|158216.2|157874.2|158166.1|157824.1|158216.2|157874.2|158153.7|157811.7|6
1656279490000|2022-06-26 21:38:10|158167.5|157825.5|158160.7|157818.7|158167.5|157825.5|158147.3|157805.3|5
1656279500000|2022-06-26 21:38:20|158174.6|157832.6|158173.5|157831.5|158174.6|157832.6|158171.6|157829.6|3
1656279510000|2022-06-26 21:38:30|158197.1|157855.1|158188.5|157846.5|158197.1|157855.1|158180.6|157838.6|4
1656279520000|2022-06-26 21:38:40|158168|157826|158179.2|157837.2|158179.2|157837.2|158168|157826|2
1656279530000|2022-06-26 21:38:50|158211.8|157869.8|158157.5|157815.5|158211.8|157869.8|158141.7|157799.7|4
1656279540000|2022-06-26 21:39:00|158205.7|157863.7|158205.1|157863.1|158211.8|157869.8|158205.1|157863.1|3
1656279550000|2022-06-26 21:39:10|158148|157806|158173.4|157831.4|158173.4|157831.4|158148|157806|2
1656279560000|2022-06-26 21:39:20|158205.6|157863.6|158179|157837|158205.6|157863.6|158179|157837|4
1656279570000|2022-06-26 21:39:30|158205.1|157863.1|158205.1|157863.1|158205.1|157863.1|158205.1|157863.1|1
1656279580000|2022-06-26 21:39:40|158217.6|157875.6|158205.1|157863.1|158221.7|157879.7|158205.1|157863.1|3
1656279590000|2022-06-26 21:39:50|158133.8|157791.8|158173.4|157831.4|158173.4|157831.4|158133.8|157791.8|3
1656279600000|2022-06-26 21:40:00|158181.4|157839.4|158157.5|157815.5|158181.4|157839.4|158157.5|157815.5|2
1656279610000|2022-06-26 21:40:10|158196.1|157854.1|158194.8|157852.8|158196.1|157854.1|158192.7|157850.7|3
1656279620000|2022-06-26 21:40:20|158166.4|157824.4|158205.1|157863.1|158205.1|157863.1|158166.4|157824.4|3
1656279640000|2022-06-26 21:40:40|158219.4|157877.4|158216.2|157874.2|158219.4|157877.4|158211.8|157869.8|3
1656279650000|2022-06-26 21:40:50|158211.8|157869.8|158181.4|157839.4|158211.8|157869.8|158157.5|157815.5|3
1656279660000|2022-06-26 21:41:00|158205.7|157863.7|158188.3|157846.3|158205.7|157863.7|158169.1|157827.1|4
1656279670000|2022-06-26 21:41:10|158191.4|157849.4|158153.5|157811.5|158191.4|157849.4|158153.5|157811.5|5
1656279680000|2022-06-26 21:41:20|158194.5|157852.5|158188.2|157846.2|158194.5|157852.5|158188.2|157846.2|3
1656279690000|2022-06-26 21:41:30|158211.3|157869.3|158173.5|157831.5|158211.3|157869.3|158148.7|157806.7|6
1656279700000|2022-06-26 21:41:40|158169|157827|158144.3|157802.3|158169|157827|158144.3|157802.3|4
1656279710000|2022-06-26 21:41:50|158191.8|157849.8|158184.2|157842.2|158194.1|157852.1|158184.2|157842.2|4
1656279720000|2022-06-26 21:42:00|158160.3|157818.3|158194.8|157852.8|158194.8|157852.8|158160.3|157818.3|4
1656279730000|2022-06-26 21:42:10|158205.6|157863.6|158169.1|157827.1|158211.8|157869.8|158169.1|157827.1|3
1656279740000|2022-06-26 21:42:20|158194.8|157852.8|158157.5|157815.5|158194.8|157852.8|158148|157806|4
1656279750000|2022-06-26 21:42:30|158189.7|157847.7|158149.6|157807.6|158205.1|157863.1|158149.6|157807.6|5
1656279760000|2022-06-26 21:42:40|158173.5|157831.5|158160.1|157818.1|158173.5|157831.5|158147.4|157805.4|3
1656279770000|2022-06-26 21:42:50|158196.3|157854.3|158182.7|157840.7|158198.6|157856.6|158169.1|157827.1|5
1656279780000|2022-06-26 21:43:00|158194.8|157852.8|158194.8|157852.8|158194.8|157852.8|158194.8|157852.8|1
1656279790000|2022-06-26 21:43:10|158205.1|157863.1|158205.1|157863.1|158205.1|157863.1|158205.1|157863.1|1
1656279800000|2022-06-26 21:43:20|158219.4|157877.4|158205.1|157863.1|158219.4|157877.4|158205.1|157863.1|3
1656279810000|2022-06-26 21:43:30|158173.4|157831.4|158141.7|157799.7|158181.3|157839.3|158141.7|157799.7|3
1656279820000|2022-06-26 21:43:40|158200.1|157858.1|158186.2|157844.2|158200.1|157858.1|158184.8|157842.8|4
1656279830000|2022-06-26 21:43:50|158188.6|157846.6|158178|157836|158188.6|157846.6|158168.1|157826.1|6
1656279840000|2022-06-26 21:44:00|158191.6|157849.6|158169.1|157827.1|158200.6|157858.6|158169.1|157827.1|4
1656279850000|2022-06-26 21:44:10|158194.8|157852.8|158181.4|157839.4|158194.8|157852.8|158181.4|157839.4|2
1656279860000|2022-06-26 21:44:20|158148.1|157806.1|158181.4|157839.4|158181.4|157839.4|158148.1|157806.1|4
1656279870000|2022-06-26 21:44:30|158217.6|157875.6|158181.4|157839.4|158217.6|157875.6|158163.1|157821.1|4
1656279880000|2022-06-26 21:44:40|158141.8|157799.8|158141.8|157799.8|158141.8|157799.8|158141.8|157799.8|1
1656279890000|2022-06-26 21:44:50|158167.1|157825.1|158173.4|157831.4|158173.4|157831.4|158167.1|157825.1|2
1656279900000|2022-06-26 21:45:00|158219.3|157877.3|158205.2|157863.2|158219.3|157877.3|158205.2|157863.2|3
1656279920000|2022-06-26 21:45:20|158221.7|157879.7|158211.8|157869.8|158221.7|157879.7|158211.8|157869.8|3
1656279930000|2022-06-26 21:45:30|158148.1|157806.1|158181.4|157839.4|158181.4|157839.4|158148.1|157806.1|2
1656279940000|2022-06-26 21:45:40|158205.7|157863.7|158179|157837|158205.7|157863.7|158179|157837|4
1656279950000|2022-06-26 21:45:50|158188.3|157846.3|158205.2|157863.2|158205.2|157863.2|158188.3|157846.3|2
1656279960000|2022-06-26 21:46:00|158219.3|157877.3|158180.1|157838.1|158219.3|157877.3|158180.1|157838.1|4
1656279970000|2022-06-26 21:46:10|158141.9|157799.9|158150.6|157808.6|158171.1|157829.1|158141.9|157799.9|4
1656279980000|2022-06-26 21:46:20|158164.7|157822.7|158160.8|157818.8|158164.7|157822.7|158150.2|157808.2|4
1656279990000|2022-06-26 21:46:30|158196.4|157854.4|158188.7|157846.7|158196.4|157854.4|158188.7|157846.7|3
1656280000000|2022-06-26 21:46:40|158168.2|157826.2|158179.4|157837.4|158179.4|157837.4|158168.2|157826.2|3
1656280010000|2022-06-26 21:46:50|158205.8|157863.8|158205.7|157863.7|158205.8|157863.8|158180.9|157838.9|3
1656280030000|2022-06-26 21:47:10|158164.7|157822.7|158173.8|157831.8|158173.8|157831.8|158164.7|157822.7|2
1656280040000|2022-06-26 21:47:20|158219.4|157877.4|158195.1|157853.1|158219.4|157877.4|158166.5|157824.5|5
1656280050000|2022-06-26 21:47:30|158169.3|157827.3|158169.3|157827.3|158169.3|157827.3|158169.3|157827.3|1
1656280060000|2022-06-26 21:47:40|158195.7|157853.7|158212.1|157870.1|158212.1|157870.1|158195.7|157853.7|3
1656280070000|2022-06-26 21:47:50|158205.7|157863.7|158205.7|157863.7|158205.7|157863.7|158205.7|157863.7|1
1656280080000|2022-06-26 21:48:00|158217.7|157875.7|158157.9|157815.9|158217.7|157875.7|158157.9|157815.9|4
1656280090000|2022-06-26 21:48:10|158181.8|157839.8|158141.9|157799.9|158181.8|157839.8|158141.9|157799.9|2
1656280100000|2022-06-26 21:48:20|158195.1|157853.1|158195.1|157853.1|158197.1|157855.1|158195.1|157853.1|3
1656280110000|2022-06-26 21:48:30|158173.8|157831.8|158175.2|157833.2|158179.2|157837.2|158173.8|157831.8|3
1656280120000|2022-06-26 21:48:40|158175|157833|158151.7|157809.7|158176.7|157834.7|158151.7|157809.7|3
1656280130000|2022-06-26 21:48:50|158200.2|157858.2|158200.7|157858.7|158201.2|157859.2|158188.8|157846.8|5
1656280140000|2022-06-26 21:49:00|158151.6|157809.6|158161.7|157819.7|158161.7|157819.7|158151.6|157809.6|2
1656280150000|2022-06-26 21:49:10|158169.5|157827.5|158159.6|157817.6|158169.5|157827.5|158143.7|157801.7|3
1656280160000|2022-06-26 21:49:20|158193.1|157851.1|158173.7|157831.7|158198.8|157856.8|158166.4|157824.4|5
1656280170000|2022-06-26 21:49:30|158205.4|157863.4|158205.4|157863.4|158205.4|157863.4|158205.4|157863.4|1
1656280180000|2022-06-26 21:49:40|158217.6|157875.6|158205.4|157863.4|158217.6|157875.6|158205.4|157863.4|3
1656280190000|2022-06-26 21:49:50|158157.7|157815.7|158157.7|157815.7|158181.6|157839.6|158157.7|157815.7|3
1656280200000|2022-06-26 21:50:00|158160.5|157818.5|158169.5|157827.5|158169.5|157827.5|158160.5|157818.5|3
1656280210000|2022-06-26 21:50:10|158217.6|157875.6|158195|157853|158217.6|157875.6|158179.4|157837.4|5
1656280220000|2022-06-26 21:50:20|158192.9|157850.9|158173.7|157831.7|158192.9|157850.9|158166.4|157824.4|3
1656280230000|2022-06-26 21:50:30|158181.6|157839.6|158157.7|157815.7|158181.6|157839.6|158157.7|157815.7|2
1656280240000|2022-06-26 21:50:40|158196.1|157854.1|158192.9|157850.9|158196.1|157854.1|158191.5|157849.5|3
1656280250000|2022-06-26 21:50:50|158195|157853|158173.6|157831.6|158205.4|157863.4|158141.8|157799.8|4
1656280260000|2022-06-26 21:51:00|158219.4|157877.4|158179.3|157837.3|158219.4|157877.4|158165.5|157823.5|6
1656280270000|2022-06-26 21:51:10|158183.7|157841.7|158188.6|157846.6|158188.6|157846.6|158183.7|157841.7|2
1656280280000|2022-06-26 21:51:20|158199.6|157857.6|158204.9|157862.9|158204.9|157862.9|158176.9|157834.9|5
1656280290000|2022-06-26 21:51:30|158141.7|157799.7|158173.3|157831.3|158173.3|157831.3|158141.7|157799.7|3
1656280300000|2022-06-26 21:51:40|158181.2|157839.2|158157.5|157815.5|158181.2|157839.2|158157.5|157815.5|2
1656280310000|2022-06-26 21:51:50|158188.2|157846.2|158137.8|157795.8|158204.9|157862.9|158137.8|157795.8|4
1656280320000|2022-06-26 21:52:00|158163|157821|158171.4|157829.4|158171.4|157829.4|158163|157821|2
1656280330000|2022-06-26 21:52:10|158217.5|157875.5|158213.3|157871.3|158217.5|157875.5|158211.6|157869.6|3
1656280340000|2022-06-26 21:52:20|158211.6|157869.6|158204.9|157862.9|158211.6|157869.6|158204.9|157862.9|2
1656280350000|2022-06-26 21:52:30|158216.1|157874.1|158204.9|157862.9|158221.7|157879.7|158204.9|157862.9|3
1656280360000|2022-06-26 21:52:40|158157.5|157815.5|158157.5|157815.5|158157.5|157815.5|158157.5|157815.5|1
1656280370000|2022-06-26 21:52:50|158173.3|157831.3|158148|157806|158181.2|157839.2|158148|157806|3
1656280380000|2022-06-26 21:53:00|158195.1|157853.1|158194.7|157852.7|158198.6|157856.6|158194.7|157852.7|3
1656280390000|2022-06-26 21:53:10|158169|157827|158188.2|157846.2|158188.2|157846.2|158169|157827|3
1656280400000|2022-06-26 21:53:20|158204.9|157862.9|158204.9|157862.9|158204.9|157862.9|158204.9|157862.9|1
1656280410000|2022-06-26 21:53:30|158218.3|157876.3|158169.9|157827.9|158218.3|157876.3|158169.9|157827.9|5
1656280420000|2022-06-26 21:53:40|158150.4|157808.4|158166.4|157824.4|158169.5|157827.5|158150.4|157808.4|4
1656280430000|2022-06-26 21:53:50|158196.8|157854.8|158183.7|157841.7|158196.8|157854.8|158168.1|157826.1|4
1656280440000|2022-06-26 21:54:00|158188.6|157846.6|158141.8|157799.8|158188.6|157846.6|158141.8|157799.8|2
1656280450000|2022-06-26 21:54:10|158187.5|157845.5|158198.8|157856.8|158198.8|157856.8|158187.5|157845.5|3
1656280460000|2022-06-26 21:54:20|158205.4|157863.4|158205.4|157863.4|158205.4|157863.4|158205.4|157863.4|1
1656280470000|2022-06-26 21:54:30|158173.6|157831.6|158150.4|157808.4|158181.6|157839.6|158150.4|157808.4|4
1656280480000|2022-06-26 21:54:40|158196.8|157854.8|158195|157853|158196.8|157854.8|158195|157853|2
1656280490000|2022-06-26 21:54:50|158173.7|157831.7|158183.8|157841.8|158188.1|157846.1|158169.2|157827.2|5
1656280500000|2022-06-26 21:55:00|158197.5|157855.5|158187.8|157845.8|158197.5|157855.5|158165.5|157823.5|5
1656280510000|2022-06-26 21:55:10|158194.3|157852.3|158168.8|157826.8|158194.3|157852.3|158168.8|157826.8|4
1656280520000|2022-06-26 21:55:20|158188.1|157846.1|158163|157821|158194.3|157852.3|158163|157821|4
1656280530000|2022-06-26 21:55:30|158190.3|157848.3|158163.3|157821.3|158190.3|157848.3|158163.3|157821.3|3
1656280540000|2022-06-26 21:55:40|158197|157855|158173.2|157831.2|158197|157855|158162.9|157820.9|4
1656280550000|2022-06-26 21:55:50|158187.8|157845.8|158171.3|157829.3|158204.1|157862.1|158171.3|157829.3|4
1656280560000|2022-06-26 21:56:00|158153.4|157811.4|158170.3|157828.3|158170.3|157828.3|158153.4|157811.4|3
1656280570000|2022-06-26 21:56:10|158217.3|157875.3|158164.8|157822.8|158218.2|157876.2|158164.8|157822.8|5
1656280580000|2022-06-26 21:56:20|158175.8|157833.8|158158.3|157816.3|158175.8|157833.8|158151.2|157809.2|5
1656280590000|2022-06-26 21:56:30|158196.6|157854.6|158194.3|157852.3|158196.6|157854.6|158194.3|157852.3|3
1656280600000|2022-06-26 21:56:40|158168.8|157826.8|158187.8|157845.8|158187.8|157845.8|158168.8|157826.8|3
1656280610000|2022-06-26 21:56:50|158204.1|157862.1|158204.1|157862.1|158204.1|157862.1|158204.1|157862.1|1
1656280620000|2022-06-26 21:57:00|158218.2|157876.2|158211.1|157869.1|158218.2|157876.2|158211.1|157869.1|3
1656280630000|2022-06-26 21:57:10|158141.4|157799.4|158180.5|157838.5|158180.5|157838.5|158141.4|157799.4|4
1656280640000|2022-06-26 21:57:20|158147.7|157805.7|158166.4|157824.4|158166.4|157824.4|158147.7|157805.7|2
1656280650000|2022-06-26 21:57:30|158200.7|157858.7|158173.2|157831.2|158200.7|157858.7|158173.2|157831.2|4
1656280660000|2022-06-26 21:57:40|158147.7|157805.7|158180.5|157838.5|158180.5|157838.5|158147.7|157805.7|2
1656280670000|2022-06-26 21:57:50|158219.2|157877.2|158180.5|157838.5|158219.2|157877.2|158180.5|157838.5|3
1656280680000|2022-06-26 21:58:00|158172.7|157830.7|158166.4|157824.4|158180.5|157838.5|158147.7|157805.7|4
1656280690000|2022-06-26 21:58:10|158205.5|157863.5|158211.1|157869.1|158215.8|157873.8|158205.5|157863.5|3
1656280700000|2022-06-26 21:58:20|158157.1|157815.1|158171.3|157829.3|158204.1|157862.1|158071.4|157729.4|5
1656280710000|2022-06-26 21:58:30|158209.3|157867.3|158172.9|157830.9|158209.3|157867.3|158162.8|157820.8|5
1656280720000|2022-06-26 21:58:40|158193.9|157851.9|158150.9|157808.9|158193.9|157851.9|158150.9|157808.9|5
1656280730000|2022-06-26 21:58:50|158165.3|157823.3|158175.3|157833.3|158175.3|157833.3|158165.3|157823.3|2
1656280740000|2022-06-26 21:59:00|158205.3|157863.3|158166.4|157824.4|158205.3|157863.3|158166.4|157824.4|5
1656280750000|2022-06-26 21:59:10|158171.7|157829.7|158142.9|157800.9|158171.7|157829.7|158142.9|157800.9|3
1656280760000|2022-06-26 21:59:20|158199.9|157857.9|158193.9|157851.9|158205|157863|158193.9|157851.9|4
1656280770000|2022-06-26 21:59:30|158168.6|157826.6|158187.4|157845.4|158187.4|157845.4|158168.6|157826.6|3
1656280780000|2022-06-26 21:59:40|158205.2|157863.2|158181.9|157839.9|158205.2|157863.2|158165.9|157823.9|4
1656280790000|2022-06-26 21:59:50|158187.4|157845.4|158147.3|157805.3|158187.4|157845.4|158147.3|157805.3|4
1656280800000|2022-06-26 22:00:00|158141.1|157799.1|158159.2|157817.2|158193.1|157851.1|158141.1|157799.1|15
1656280810000|2022-06-26 22:00:10|158134.7|157792.7|158143.9|157801.9|158166.6|157824.6|158131.7|157789.7|13
1656280820000|2022-06-26 22:00:20|158144.1|157802.1|158150.3|157808.3|158163.4|157821.4|158144.1|157802.1|8
1656280830000|2022-06-26 22:00:30|158151.3|157809.3|158153.3|157811.3|158164.6|157822.6|158130.4|157788.4|8
1656280840000|2022-06-26 22:00:40|158127.5|157785.5|158180.2|157838.2|158184.4|157842.4|158127.5|157785.5|7
1656280850000|2022-06-26 22:00:50|158166.1|157824.1|158144.9|157802.9|158166.1|157824.1|158144.9|157802.9|8
1656280860000|2022-06-26 22:01:00|158149.3|157807.3|158129.5|157787.5|158173.9|157831.9|158129.5|157787.5|8
1656280870000|2022-06-26 22:01:10|158142.6|157800.6|158144.4|157802.4|158144.6|157802.6|158135.9|157793.9|5
1656280880000|2022-06-26 22:01:20|158194|157852|158147|157805|158194|157852|158147|157805|8
1656280890000|2022-06-26 22:01:30|158147.1|157805.1|158133.1|157791.1|158147.1|157805.1|158133.1|157791.1|4
1656280900000|2022-06-26 22:01:40|158191.1|157849.1|158160.6|157818.6|158191.1|157849.1|158160.6|157818.6|6
1656280910000|2022-06-26 22:01:50|158126.4|157784.4|158136.1|157794.1|158144.2|157802.2|158126.4|157784.4|5
1656280920000|2022-06-26 22:02:00|158173.6|157831.6|158149.8|157807.8|158179.2|157837.2|158149.8|157807.8|6
1656280930000|2022-06-26 22:02:10|158164.2|157822.2|158149.1|157807.1|158169.6|157827.6|158149.1|157807.1|6
1656280940000|2022-06-26 22:02:20|158155.4|157813.4|158167.1|157825.1|158223.8|157881.8|158155.4|157813.4|5
1656280950000|2022-06-26 22:02:30|158177.8|157835.8|158182.7|157840.7|158190|157848|158156.3|157814.3|5
1656280960000|2022-06-26 22:02:40|158187.2|157845.2|158130.8|157788.8|158187.2|157845.2|158128.8|157786.8|6
1656280970000|2022-06-26 22:02:50|158137.8|157795.8|158176.7|157834.7|158183.8|157841.8|158135.8|157793.8|5
1656280980000|2022-06-26 22:03:00|158160.2|157818.2|158182.3|157840.3|158188.4|157846.4|158152.1|157810.1|8
1656280990000|2022-06-26 22:03:10|158176.4|157834.4|158137.3|157795.3|158176.4|157834.4|158137.3|157795.3|6
1656281000000|2022-06-26 22:03:20|158188.8|157846.8|158127.5|157785.5|158188.8|157846.8|158127.5|157785.5|4
1656281010000|2022-06-26 22:03:30|158154.4|157812.4|158141.6|157799.6|158154.4|157812.4|158080.8|157738.8|3
1656281020000|2022-06-26 22:03:40|158162.4|157820.4|158171.4|157829.4|158171.4|157829.4|158150.3|157808.3|5
1656281030000|2022-06-26 22:03:50|158139.1|157797.1|158142.1|157800.1|158147.7|157805.7|158138.1|157796.1|4
1656281040000|2022-06-26 22:04:00|158186.3|157844.3|158184.5|157842.5|158196.8|157854.8|158182.4|157840.4|5
1656281050000|2022-06-26 22:04:10|158171.1|157829.1|158186.7|157844.7|158186.7|157844.7|158170.8|157828.8|4
1656281060000|2022-06-26 22:04:20|158179.5|157837.5|158146.3|157804.3|158179.5|157837.5|158135.6|157793.6|4
1656281070000|2022-06-26 22:04:30|158207.6|157865.6|158131.4|157789.4|158209.2|157867.2|158131.4|157789.4|6
1656281080000|2022-06-26 22:04:40|158147.7|157805.7|158197.4|157855.4|158197.4|157855.4|158147.7|157805.7|3
1656281090000|2022-06-26 22:04:50|158179.1|157837.1|158167.8|157825.8|158179.1|157837.1|158157.7|157815.7|4
1656281100000|2022-06-26 22:05:00|158180.1|157838.1|158171|157829|158203.4|157861.4|158171|157829|6
1656281110000|2022-06-26 22:05:10|158146.9|157804.9|158166|157824|158194.1|157852.1|158129.8|157787.8|8
1656281120000|2022-06-26 22:05:20|158147.1|157805.1|158160.2|157818.2|158160.2|157818.2|158147.1|157805.1|4
1656281130000|2022-06-26 22:05:30|158167.1|157825.1|158136.3|157794.3|158167.1|157825.1|158136.3|157794.3|5
1656281140000|2022-06-26 22:05:40|158145.2|157803.2|158107.6|157765.6|158183.1|157841.1|158107.6|157765.6|8
1656281150000|2022-06-26 22:05:50|158113.5|157771.5|158136.3|157794.3|158136.3|157794.3|158113.5|157771.5|4
1656281160000|2022-06-26 22:06:00|158130.6|157788.6|158148|157806|158200.3|157858.3|158128.1|157786.1|5
1656281170000|2022-06-26 22:06:10|158171|157829|158155.7|157813.7|158171|157829|158142.6|157800.6|4
1656281180000|2022-06-26 22:06:20|158142|157800|158142|157800|158142|157800|158142|157800|1
1656281190000|2022-06-26 22:06:30|158129.4|157787.4|158173.3|157831.3|158185.7|157843.7|158129.4|157787.4|6
1656281200000|2022-06-26 22:06:40|158158.4|157816.4|158163|157821|158173.7|157831.7|158155.8|157813.8|4
1656281210000|2022-06-26 22:06:50|158173.3|157831.3|158155.7|157813.7|158173.3|157831.3|158147.9|157805.9|3
1656281220000|2022-06-26 22:07:00|158142.6|157800.6|158167.6|157825.6|158188.8|157846.8|158122.9|157792|4
1656281230000|2022-06-26 22:07:10|158154.6|157812.6|158147.9|157805.9|158154.6|157812.6|158129.6|157787.6|3
1656281240000|2022-06-26 22:07:20|158155.7|157813.7|158139.9|157797.9|158155.7|157813.7|158133.5|157791.5|6
1656281250000|2022-06-26 22:07:30|158144.3|157802.3|158177.8|157835.8|158197.1|157855.1|158136.9|157794.9|5
1656281260000|2022-06-26 22:07:40|158159.4|157817.4|158160.4|157818.4|158160.4|157818.4|158149.6|157807.6|3
1656281270000|2022-06-26 22:07:50|158173.3|157831.3|158203.5|157861.5|158220.8|157878.8|158173.3|157831.3|4
1656281280000|2022-06-26 22:08:00|158218.5|157876.5|158209.7|157867.7|158218.5|157876.5|158137.4|157795.4|5
1656281290000|2022-06-26 22:08:10|158191.5|157849.5|158135.4|157793.4|158191.5|157849.5|158135.4|157793.4|6
1656281300000|2022-06-26 22:08:20|158130.7|157788.7|158155.4|157813.4|158163|157821|158130.6|157788.6|5
1656281310000|2022-06-26 22:08:30|158172.6|157830.6|158145.4|157803.4|158172.6|157830.6|158117.9|157775.9|7
1656281320000|2022-06-26 22:08:40|158143.5|157801.5|158211.5|157869.5|158211.5|157869.5|158143.5|157801.5|2
1656281330000|2022-06-26 22:08:50|158207.3|157865.3|158198.4|157856.4|158207.3|157865.3|158198.4|157856.4|2
1656281340000|2022-06-26 22:09:00|158211.1|157869.1|158228|157886|158228|157886|158168.8|157826.8|4
1656281350000|2022-06-26 22:09:10|158231.5|157889.5|158127.7|157785.7|158231.5|157889.5|158127.7|157785.7|4
1656281360000|2022-06-26 22:09:20|158146.9|157804.9|158192.3|157850.3|158216.9|157874.9|158146.9|157804.9|3
1656281370000|2022-06-26 22:09:30|158184.1|157842.1|158178.6|157836.6|158184.1|157842.1|158166.5|157824.5|3
1656281380000|2022-06-26 22:09:40|158168.8|157826.8|158168.8|157826.8|158168.8|157826.8|158168.8|157826.8|1
1656281390000|2022-06-26 22:09:50|158133.2|157791.2|158183.3|157841.3|158204.4|157862.4|158133.2|157791.2|3
1656281400000|2022-06-26 22:10:00|158168.8|157826.8|158216|157874|158242|157900|158162|157820|8
1656281410000|2022-06-26 22:10:10|158197.8|157855.8|158166|157824|158197.8|157855.8|158155.5|157813.5|4
1656281420000|2022-06-26 22:10:20|158169.5|157827.5|158160.2|157818.2|158173.4|157831.4|158159.2|157817.2|4
1656281430000|2022-06-26 22:10:30|158146.9|157804.9|158116.5|157774.5|158147.2|157805.2|158116.5|157774.5|9
1656281440000|2022-06-26 22:10:40|158157.2|157815.2|158172.5|157830.5|158179.7|157837.7|158134.7|157792.7|5
1656281450000|2022-06-26 22:10:50|158176.5|157834.5|158152.1|157810.1|158176.5|157834.5|158118.1|157776.1|4
1656281460000|2022-06-26 22:11:00|158153.6|157811.6|158137.7|157795.7|158211.9|157869.9|158120.2|157778.2|15
1656281470000|2022-06-26 22:11:10|158145|157803|158143.1|157801.1|158145|157803|158139.3|157797.3|3
1656281480000|2022-06-26 22:11:20|158145|157803|158191.3|157849.3|158191.3|157849.3|158140.3|157798.3|4
1656281490000|2022-06-26 22:11:30|158175.6|157833.6|158182.8|157840.8|158182.8|157840.8|158160.5|157818.5|4
1656281500000|2022-06-26 22:11:40|158117.5|157775.5|158204.6|157862.6|158220.9|157878.9|158117.5|157775.5|7
1656281510000|2022-06-26 22:11:50|158188.6|157846.6|158189.9|157847.9|158212.9|157870.9|158188.6|157846.6|6
1656281520000|2022-06-26 22:12:00|158207.5|157865.5|158187.7|157845.7|158207.5|157865.5|158168.7|157826.7|7
1656281530000|2022-06-26 22:12:10|158179.7|157837.7|158151.7|157809.7|158179.7|157837.7|158151.7|157809.7|6
1656281540000|2022-06-26 22:12:20|158158.7|157816.7|158176.1|157834.1|158182.1|157840.1|158154.4|157812.4|7
1656281550000|2022-06-26 22:12:30|158211.8|157869.8|158187.8|157845.8|158230.6|157888.6|158182.5|157840.5|5
1656281560000|2022-06-26 22:12:40|158183.6|157841.6|158189|157847|158194.7|157852.7|158183.6|157841.6|3
1656281570000|2022-06-26 22:12:50|158154.7|157812.7|158198.1|157856.1|158221.2|157879.2|158154.7|157812.7|4
1656281580000|2022-06-26 22:13:00|158172.4|157830.4|158147.9|157805.9|158172.4|157830.4|158128.9|157786.9|3
1656281590000|2022-06-26 22:13:10|158150.9|157808.9|158136.9|157794.9|158150.9|157808.9|158083.2|157741.2|6
1656281600000|2022-06-26 22:13:20|158139.3|157797.3|158186.9|157844.9|158222.7|157880.7|158139.3|157797.3|7
1656281610000|2022-06-26 22:13:30|158182.5|157840.5|158178.4|157836.4|158204.8|157862.8|158178.4|157836.4|5
1656281620000|2022-06-26 22:13:40|158152.3|157810.3|158197.6|157855.6|158209.6|157867.6|158152.3|157810.3|8
1656281630000|2022-06-26 22:13:50|158206.9|157864.9|158201.4|157859.4|158206.9|157864.9|158174.3|157832.3|5
1656281640000|2022-06-26 22:14:00|158201.5|157859.5|158133.5|157791.5|158201.5|157859.5|158127|157785|8
1656281650000|2022-06-26 22:14:10|158137|157795|158132.4|157790.4|158137.1|157795.1|158132.4|157790.4|4
1656281660000|2022-06-26 22:14:20|158159.6|157817.6|158196.6|157854.6|158209.8|157867.8|158159.6|157817.6|3
1656281670000|2022-06-26 22:14:30|158191.3|157849.3|158118.8|157784.9|158199.3|157857.3|158107.9|157784.9|7
1656281680000|2022-06-26 22:14:40|158147.3|157805.3|158171.5|157829.5|158171.5|157829.5|158139.1|157797.1|4
1656281690000|2022-06-26 22:14:50|158137.8|157795.8|158204.9|157862.9|158204.9|157862.9|158137.8|157795.8|5
1656281700000|2022-06-26 22:15:00|158158.3|157816.3|158136.6|157794.6|158171.9|157829.9|158132|157790|7
1656281710000|2022-06-26 22:15:10|158131.2|157789.2|158145.5|157803.5|158154.7|157812.7|158131.2|157789.2|4
1656281720000|2022-06-26 22:15:20|158154.7|157812.7|158185.3|157843.3|158204.6|157862.6|158154.7|157812.7|5
1656281730000|2022-06-26 22:15:30|158231.3|157889.3|158147.8|157805.8|158231.3|157889.3|158141.1|157799.1|5
1656281740000|2022-06-26 22:15:40|158193.4|157851.4|158164.3|157822.3|158193.4|157851.4|158158.6|157816.6|4
1656281750000|2022-06-26 22:15:50|158167|157825|158182.1|157840.1|158182.1|157840.1|158167|157825|2
1656281760000|2022-06-26 22:16:00|158166.8|157824.8|158153.4|157811.4|158166.8|157824.8|158153.4|157811.4|2
1656281770000|2022-06-26 22:16:10|158224.5|157882.5|158229.8|157887.8|158242.3|157900.3|158224.5|157882.5|3
1656281780000|2022-06-26 22:16:20|158169.7|157827.7|158169.7|157827.7|158170|157828|158135.6|157793.6|5
1656281790000|2022-06-26 22:16:30|158145.4|157803.4|158123|157781|158157.6|157815.6|158123|157781|3
1656281800000|2022-06-26 22:16:40|158118.4|157776.4|158113.1|157771.1|158118.4|157776.4|158095.5|157753.5|6
1656281810000|2022-06-26 22:16:50|158164.7|157822.7|158144.5|157802.5|158165.4|157823.4|158141.3|157799.3|4
1656281820000|2022-06-26 22:17:00|158139.8|157797.8|158183.5|157841.5|158209.3|157867.3|158139.8|157797.8|4
1656281830000|2022-06-26 22:17:10|158153.9|157811.9|158209.2|157867.2|158220.5|157878.5|158153.9|157811.9|3
1656281840000|2022-06-26 22:17:20|158193.4|157851.4|158176.7|157834.7|158193.4|157851.4|158176.7|157834.7|3
1656281850000|2022-06-26 22:17:30|158181.3|157839.3|158130.8|157788.8|158181.3|157839.3|158130|157788|4
1656281860000|2022-06-26 22:17:40|158140.2|157798.2|158191.8|157849.8|158196.8|157854.8|158140.2|157798.2|3
1656281870000|2022-06-26 22:17:50|158183.6|157841.6|158193.4|157851.4|158193.4|157851.4|158166.2|157824.2|4
1656281880000|2022-06-26 22:18:00|158127.6|157785.6|158148.6|157806.6|158148.6|157806.6|158127.6|157785.6|3
1656281890000|2022-06-26 22:18:10|158153.9|157811.9|158198.9|157856.9|158206.3|157864.3|158131.8|157789.8|4
1656281900000|2022-06-26 22:18:20|158209.2|157867.2|158181.3|157839.3|158209.2|157867.2|158181.3|157839.3|3
1656281910000|2022-06-26 22:18:30|158165.5|157823.5|158195.5|157853.5|158195.5|157853.5|158165.5|157823.5|3
1656281920000|2022-06-26 22:18:40|158189|157847|158197.6|157855.6|158201.1|157859.1|158180.4|157838.4|5
1656281930000|2022-06-26 22:18:50|158193.8|157851.8|158156.5|157814.5|158193.8|157851.8|158127.6|157785.6|4
1656281940000|2022-06-26 22:19:00|158169.3|157827.3|158148.1|157806.1|158169.3|157827.3|158123.8|157781.8|8
1656281950000|2022-06-26 22:19:10|158143.3|157801.3|158138.6|157796.6|158152.8|157810.8|158138.6|157796.6|6
1656281960000|2022-06-26 22:19:20|158146.5|157804.5|158192.3|157850.3|158192.3|157850.3|158146.5|157804.5|2
1656281970000|2022-06-26 22:19:30|158172.7|157830.7|158176.9|157834.9|158177.6|157835.6|158153|157811|6
1656281980000|2022-06-26 22:19:40|158163.1|157821.1|158158.2|157816.2|158163.1|157821.1|158147.2|157805.2|4
1656281990000|2022-06-26 22:19:50|158122.2|157780.2|158193.6|157851.6|158214.8|157872.8|158122.2|157780.2|6
1656282010000|2022-06-26 22:20:10|158204|157862|158153.2|157811.2|158204|157862|158153.2|157811.2|4
1656282020000|2022-06-26 22:20:20|158157.2|157815.2|158180.6|157838.6|158182.9|157840.9|158129.9|157787.9|6
1656282030000|2022-06-26 22:20:30|158153.9|157811.9|158162.7|157820.7|158162.7|157820.7|158153.9|157811.9|2
1656282040000|2022-06-26 22:20:40|158154.6|157812.6|158148.4|157806.4|158159.7|157817.7|158148.4|157806.4|4
1656282050000|2022-06-26 22:20:50|158153.6|157811.6|158204|157862|158217.8|157875.8|158153.6|157811.6|3
1656282060000|2022-06-26 22:21:00|158193.6|157851.6|158139.6|157797.6|158193.6|157851.6|158137.9|157795.9|5
1656282070000|2022-06-26 22:21:10|158147.1|157805.1|158130.5|157788.5|158184.1|157842.1|158130.5|157788.5|3
1656282080000|2022-06-26 22:21:20|158128.5|157786.5|158134.8|157792.8|158135.5|157793.5|158126.3|157784.3|5
1656282090000|2022-06-26 22:21:30|158161.8|157819.8|158132.3|157790.3|158161.8|157819.8|158132.3|157790.3|6
1656282100000|2022-06-26 22:21:40|158166.9|157824.9|158171.1|157829.1|158171.2|157829.2|158166.9|157824.9|3
1656282110000|2022-06-26 22:21:50|158112.7|157770.7|158140.7|157798.7|158140.7|157798.7|158112.7|157770.7|2
1656282120000|2022-06-26 22:22:00|158168.8|157826.8|158209.3|157867.3|158215|157873|158168.8|157826.8|4
1656282130000|2022-06-26 22:22:10|158193.1|157851.1|158168.8|157826.8|158193.1|157851.1|158168.8|157826.8|2
1656282140000|2022-06-26 22:22:20|158124.3|157782.3|158149|157807|158149|157807|158124.3|157782.3|3
1656282150000|2022-06-26 22:22:30|158207|157865|158129.3|157787.3|158217.4|157875.4|158129.3|157787.3|7
1656282160000|2022-06-26 22:22:40|158153.9|157811.9|158153.9|157811.9|158153.9|157811.9|158149|157807|3
1656282170000|2022-06-26 22:22:50|158209.3|157867.3|158199.1|157857.1|158209.3|157867.3|158199.1|157857.1|2
1656282180000|2022-06-26 22:23:00|158199.2|157857.2|158193.1|157851.1|158199.2|157857.2|158193.1|157851.1|2
1656282190000|2022-06-26 22:23:10|158220.9|157878.9|158168.8|157826.8|158220.9|157878.9|158168.8|157826.8|3
1656282220000|2022-06-26 22:23:40|158247.8|157905.8|158146.4|157804.4|158247.8|157905.8|158146.4|157804.4|7
1656282230000|2022-06-26 22:23:50|158150.6|157808.6|158154|157812|158154|157812|158147.6|157805.6|5
1656282240000|2022-06-26 22:24:00|158113.2|157771.2|158170.2|157828.2|158175.9|157833.9|158113.2|157771.2|8
1656282250000|2022-06-26 22:24:10|158203.6|157861.6|158193.3|157851.3|158203.6|157861.6|158193.3|157851.3|2
1656282260000|2022-06-26 22:24:20|158203.6|157861.6|158124.4|157782.4|158203.6|157861.6|158124.4|157782.4|3
1656282270000|2022-06-26 22:24:30|158131.9|157789.9|158213|157871|158214.3|157872.3|158131.9|157789.9|4
1656282280000|2022-06-26 22:24:40|158199.3|157857.3|158175.8|157833.8|158199.3|157857.3|158164.7|157822.7|5
1656282290000|2022-06-26 22:24:50|158179|157837|158169.3|157827.3|158179|157837|158169.3|157827.3|3
1656282300000|2022-06-26 22:25:00|158142.4|157800.4|158132.1|157790.1|158154.4|157812.4|158132.1|157790.1|4
1656282310000|2022-06-26 22:25:10|158131.8|157789.8|158187.5|157845.5|158201.5|157859.5|158131.8|157789.8|6
1656282320000|2022-06-26 22:25:20|158188.7|157846.7|158169.3|157827.3|158188.7|157846.7|158169.3|157827.3|2
1656282330000|2022-06-26 22:25:30|158138.8|157796.8|158204.9|157862.9|158204.9|157862.9|158138.8|157796.8|3
1656282340000|2022-06-26 22:25:40|158193.9|157851.9|158183.9|157841.9|158193.9|157851.9|158181.4|157839.4|3
1656282350000|2022-06-26 22:25:50|158194|157852|158210.5|157868.5|158215.6|157873.6|158194|157852|3
1656282360000|2022-06-26 22:26:00|158169.3|157827.3|158145.6|157803.6|158169.3|157827.3|158112.3|157803.2|3
1656282370000|2022-06-26 22:26:10|158150.4|157808.4|158104.5|157762.5|158211.1|157869.1|158104.5|157762.5|6
1656282380000|2022-06-26 22:26:20|158147.7|157805.7|158140.2|157798.2|158153.1|157811.1|158128.6|157786.6|4
1656282390000|2022-06-26 22:26:30|158130|157788|158161.1|157819.1|158161.1|157819.1|158130|157788|4
1656282400000|2022-06-26 22:26:40|158195.5|157853.5|158180|157838|158195.5|157853.5|158180|157838|3
1656282410000|2022-06-26 22:26:50|158181.5|157839.5|158169.9|157827.9|158186.5|157844.5|158165.8|157823.8|4
1656282420000|2022-06-26 22:27:00|158208.2|157866.2|158158|157816|158208.2|157866.2|158158|157816|4
1656282430000|2022-06-26 22:27:10|158171.2|157829.2|158129.7|157787.7|158172.7|157830.7|158129.7|157787.7|5
1656282440000|2022-06-26 22:27:20|158141.8|157799.8|158165.4|157823.4|158182.4|157840.4|158141.8|157799.8|4
1656282450000|2022-06-26 22:27:30|158178.5|157836.5|158172.5|157830.5|158178.5|157836.5|158165.6|157823.6|4
1656282460000|2022-06-26 22:27:40|158152.9|157810.9|158194.6|157852.6|158194.6|157852.6|158130.4|157788.4|5
1656282470000|2022-06-26 22:27:50|158178.5|157836.5|158203.3|157861.3|158217.1|157875.1|158169.1|157827.1|4
1656282480000|2022-06-26 22:28:00|158193.1|157851.1|158193.1|157851.1|158199|157857|158193.1|157851.1|3
1656282490000|2022-06-26 22:28:10|158209|157867|158209|157867|158209|157867|158209|157867|1
1656282500000|2022-06-26 22:28:20|158193.1|157851.1|158193.1|157851.1|158199|157857|158193.1|157851.1|3
1656282510000|2022-06-26 22:28:30|158158.9|157816.9|158193.1|157851.1|158209|157867|158147.9|157805.9|5
1656282520000|2022-06-26 22:28:40|158120.7|157778.7|158171.2|157829.2|158171.6|157829.6|158120.7|157778.7|5
1656282530000|2022-06-26 22:28:50|158158.9|157816.9|158152.5|157810.5|158168.4|157826.4|158118|157776|6
1656282540000|2022-06-26 22:29:00|158149|157807|158147.3|157805.3|158151.2|157809.2|158138.6|157796.6|6
1656282550000|2022-06-26 22:29:10|158142.6|157800.6|158180.3|157838.3|158185.6|157843.6|158142.6|157800.6|5
1656282560000|2022-06-26 22:29:20|158158.9|157816.9|158178.4|157836.4|158178.4|157836.4|158158.9|157816.9|3
1656282570000|2022-06-26 22:29:30|158216.9|157874.9|158199|157857|158216.9|157874.9|158199|157857|3
1656282580000|2022-06-26 22:29:40|158193|157851|158193|157851|158203.3|157861.3|158193|157851|3
1656282590000|2022-06-26 22:29:50|158127.4|157785.4|158148.2|157806.2|158148.2|157806.2|158127.4|157785.4|4
1656282600000|2022-06-26 22:30:00|158203.9|157861.9|158178.4|157836.4|158203.9|157861.9|158167.4|157825.4|5
1656282610000|2022-06-26 22:30:10|158157.2|157815.2|158178.4|157836.4|158178.4|157836.4|158157.2|157815.2|4
1656282620000|2022-06-26 22:30:20|158201.8|157859.8|158199|157857|158201.8|157859.8|158191|157849|4
1656282630000|2022-06-26 22:30:30|158193|157851|158193|157851|158193|157851|158193|157851|1
1656282640000|2022-06-26 22:30:40|158213.9|157871.9|158169|157827|158213.9|157871.9|158169|157827|3
1656282650000|2022-06-26 22:30:50|158131.5|157789.5|158143.6|157801.6|158153.4|157811.4|158131.5|157789.5|4
1656282660000|2022-06-26 22:31:00|158200.8|157858.8|158153|157811|158201.9|157859.9|158153|157811|7
1656282670000|2022-06-26 22:31:10|158149.5|157807.5|158150.2|157808.2|158150.2|157808.2|158146.1|157804.1|3
1656282680000|2022-06-26 22:31:20|158168.3|157826.3|158132.2|157790.2|158168.3|157826.3|158128.2|157786.2|6
1656282690000|2022-06-26 22:31:30|158141.1|157799.1|158188.6|157846.6|158188.6|157846.6|158141.1|157799.1|3
1656282700000|2022-06-26 22:31:40|158185.5|157843.5|158148.7|157806.7|158185.5|157843.5|158138.8|157796.8|3
1656282710000|2022-06-26 22:31:50|158163.7|157821.7|158181.7|157839.7|158198.4|157856.4|158142.6|157800.6|8
1656282720000|2022-06-26 22:32:00|158155.6|157813.6|158154.8|157812.8|158172.4|157830.4|158151.9|157809.9|5
1656282730000|2022-06-26 22:32:10|158163.7|157821.7|158163.7|157821.7|158163.7|157821.7|158163.7|157821.7|1
1656282740000|2022-06-26 22:32:20|158142.4|157800.4|158193.2|157851.2|158201.7|157859.7|158142.4|157800.4|4
1656282750000|2022-06-26 22:32:30|158203.5|157861.5|158143.7|157801.7|158203.5|157861.5|158143.7|157801.7|4
1656282760000|2022-06-26 22:32:40|158150.1|157808.1|158210.4|157868.4|158224.1|157882.1|158150.1|157808.1|4
1656282770000|2022-06-26 22:32:50|158155.7|157813.7|158180|157838|158180|157838|158155.7|157813.7|3
1656282780000|2022-06-26 22:33:00|158156|157814|158188|157846|158200.5|157858.5|158156|157814|4
1656282790000|2022-06-26 22:33:10|158196.7|157854.7|158196.7|157854.7|158215|157873|158196.7|157854.7|3
1656282810000|2022-06-26 22:33:30|158169.3|157827.3|158163.3|157821.3|158224.1|157882.1|158163.3|157821.3|5
1656282820000|2022-06-26 22:33:40|158168.1|157826.1|158180.6|157838.6|158180.6|157838.6|158154.3|157812.3|4
1656282830000|2022-06-26 22:33:50|158192.7|157850.7|158161|157819|158192.7|157850.7|158158.9|157816.9|6
1656282840000|2022-06-26 22:34:00|158188|157846|158211.8|157869.8|158211.8|157869.8|158174.4|157832.4|4
1656282850000|2022-06-26 22:34:10|158194.5|157852.5|158194.5|157852.5|158194.5|157852.5|158194.5|157852.5|1
1656282860000|2022-06-26 22:34:20|158168.6|157826.6|158194.3|157852.3|158232.9|157890.9|158168.6|157826.6|3
1656282870000|2022-06-26 22:34:30|158205.3|157863.3|158168.6|157826.6|158205.3|157863.3|158168.6|157826.6|2
1656282880000|2022-06-26 22:34:40|158219.8|157877.8|158219.8|157877.8|158219.8|157877.8|158219.8|157877.8|1
1656282890000|2022-06-26 22:34:50|158205.1|157863.1|158177.2|157835.2|158205.1|157863.1|158164.6|157822.6|5
1656282900000|2022-06-26 22:35:00|158216.2|157874.2|158156.6|157814.6|158216.2|157874.2|158156.6|157814.6|9
1656282910000|2022-06-26 22:35:10|158152|157810|158173.8|157831.8|158173.8|157831.8|158152|157810|3
1656282920000|2022-06-26 22:35:20|158159.1|157817.1|158165.3|157823.3|158165.3|157823.3|158159.1|157817.1|4
1656282930000|2022-06-26 22:35:30|158102.1|157760.1|158160.6|157818.6|158196.9|157854.9|158102.1|157760.1|5
1656282940000|2022-06-26 22:35:40|158147.6|157805.6|158162.9|157820.9|158162.9|157820.9|158147.6|157805.6|4
1656282950000|2022-06-26 22:35:50|158162.1|157820.1|158148.9|157806.9|158162.9|157820.9|158148.9|157806.9|3
1656282960000|2022-06-26 22:36:00|158168.3|157826.3|158147.1|157805.1|158171.2|157829.2|158092.2|157750.2|6
1656282970000|2022-06-26 22:36:10|158123|157781.2|158135.9|157793.9|158148.6|157806.6|158123|157781.2|3
1656282980000|2022-06-26 22:36:20|158141.2|157799.2|158172.2|157830.2|158175|157833|158125.8|157783.8|5
1656282990000|2022-06-26 22:36:30|158157|157815|158149.4|157807.4|158158.8|157816.8|158149.4|157807.4|4
1656283000000|2022-06-26 22:36:40|158143.1|157801.1|158143.1|157801.1|158143.1|157801.1|158143.1|157801.1|1
1656283010000|2022-06-26 22:36:50|158149.4|157807.4|158199.8|157857.8|158199.8|157857.8|158149.4|157807.4|3
1656283020000|2022-06-26 22:37:00|158151.4|157809.4|158129.4|157794.4|158151.4|157809.4|158111.5|157769.5|5
1656283030000|2022-06-26 22:37:10|158140.3|157798.3|158140.3|157798.3|158140.3|157798.3|158134.6|157792.6|3
1656283040000|2022-06-26 22:37:20|158194.2|157852.2|158193.5|157851.5|158199.8|157857.8|158193.5|157851.5|3
1656283050000|2022-06-26 22:37:30|158159.6|157817.6|158155.7|157813.7|158168.9|157826.9|158155.7|157813.7|4
1656283060000|2022-06-26 22:37:40|158164.7|157822.7|158149.4|157807.4|158164.7|157822.7|158149.4|157807.4|3
1656283070000|2022-06-26 22:37:50|158222.3|157880.3|158132.5|157790.5|158222.3|157880.3|158132.5|157790.5|6
1656283080000|2022-06-26 22:38:00|158108.8|157766.8|158175.5|157833.5|158181|157839|158108.8|157766.8|6
1656283090000|2022-06-26 22:38:10|158175.4|157833.4|158171.1|157829.1|158175.4|157833.4|158171.1|157829.1|3
1656283100000|2022-06-26 22:38:20|158152.2|157810.2|158176.9|157834.9|158176.9|157834.9|158146.3|157804.3|6
1656283110000|2022-06-26 22:38:30|158174.6|157832.6|158135.2|157793.2|158174.6|157832.6|158135.2|157793.2|5
1656283120000|2022-06-26 22:38:40|158103.5|157761.5|158163.7|157821.7|158179.3|157837.3|158103.5|157761.5|5
1656283130000|2022-06-26 22:38:50|158163.4|157821.4|158162.2|157820.2|158163.4|157821.4|158158.8|157816.8|3
1656283140000|2022-06-26 22:39:00|158149.7|157807.7|158196.6|157854.6|158196.6|157854.6|158143.5|157801.5|4
1656283150000|2022-06-26 22:39:10|158168.8|157826.8|158166.1|157824.1|158168.8|157826.8|158166.1|157824.1|3
1656283160000|2022-06-26 22:39:20|158150.4|157808.4|158195.9|157853.9|158195.9|157853.9|158145.6|157803.6|5
1656283170000|2022-06-26 22:39:30|158150.4|157808.4|158156.6|157814.6|158162.3|157820.3|158143.7|157801.7|5
1656283180000|2022-06-26 22:39:40|158143.3|157801.3|158160.4|157818.4|158160.4|157818.4|158143.3|157801.3|4
1656283190000|2022-06-26 22:39:50|158159.7|157817.7|158184.8|157842.8|158196.1|157854.1|158142.8|157800.8|5
1656283200000|2022-06-26 22:40:00|158177|157835|158160.2|157818.2|158177|157835|158153.2|157811.2|5
1656283210000|2022-06-26 22:40:10|158167.8|157825.8|158156.9|157814.9|158167.8|157825.8|158156.9|157814.9|2
1656283220000|2022-06-26 22:40:20|158140.9|157798.9|158193.2|157851.2|158205.4|157863.4|158140.9|157798.9|4
1656283230000|2022-06-26 22:40:30|158187.7|157845.7|158183.2|157841.2|158190.8|157848.8|158131.3|157795|6
1656283240000|2022-06-26 22:40:40|158165.7|157823.7|158174.8|157832.8|158174.8|157832.8|158165.6|157823.6|5
1656283250000|2022-06-26 22:40:50|158164.3|157822.3|158177.5|157835.5|158179.4|157837.4|158164.3|157822.3|5
1656283260000|2022-06-26 22:41:00|158155.8|157815.5|158158.6|157816.6|158158.6|157816.6|158152.3|157813.9|4
1656283270000|2022-06-26 22:41:10|158157.2|157815.2|158169.6|157827.6|158169.6|157827.6|158137.6|157795.6|4
1656283280000|2022-06-26 22:41:20|158169.2|157827.2|158182.4|157840.4|158183.1|157841.1|158160.4|157818.4|5
1656283290000|2022-06-26 22:41:30|158176.6|157834.6|158176.6|157834.6|158176.6|157834.6|158176.6|157834.6|1
1656283300000|2022-06-26 22:41:40|158171.5|157829.5|158172.5|157830.5|158172.5|157830.5|158171.5|157829.5|2
1656283310000|2022-06-26 22:41:50|158165|157823|158192.9|157850.9|158210.3|157868.3|158164.3|157822.3|5
1656283320000|2022-06-26 22:42:00|158153.8|157812.6|158172.7|157830.7|158172.7|157830.7|158153.8|157812.6|4
1656283330000|2022-06-26 22:42:10|158149|157807|158132.6|157793.9|158149|157807|158132.6|157793.9|3
1656283340000|2022-06-26 22:42:20|158195.6|157853.6|158173.7|157831.7|158195.6|157853.6|158173.7|157831.7|5
1656283350000|2022-06-26 22:42:30|158183.6|157841.6|158141.5|157799.5|158183.6|157841.6|158141.5|157799.5|4
1656283360000|2022-06-26 22:42:40|158195.8|157853.8|158179.7|157837.7|158195.8|157853.8|158174.3|157832.3|3
1656283370000|2022-06-26 22:42:50|158174.3|157832.3|158164.8|157822.8|158174.6|157832.6|158158|157816|4
1656283380000|2022-06-26 22:43:00|158174.6|157832.6|158100|157797|158221.8|157879.8|158100|157797|4
1656283390000|2022-06-26 22:43:10|158152.1|157810.1|158152.1|157810.1|158152.1|157810.1|158152.1|157810.1|1
1656283400000|2022-06-26 22:43:20|158130.3|157792.2|158152.5|157811.5|158152.5|157812.5|158114.8|157792.2|5
1656283410000|2022-06-26 22:43:30|158154.5|157812.5|158146.8|157804.8|158154.5|157812.5|158146.8|157804.8|4
1656283420000|2022-06-26 22:43:40|158132.8|157790.8|158164.7|157822.7|158180.7|157838.7|158132.8|157790.8|5
1656283430000|2022-06-26 22:43:50|158155.9|157813.9|158156.6|157814.6|158156.6|157814.6|158150.9|157808.9|3
1656283440000|2022-06-26 22:44:00|158138.2|157796.2|158177|157835|158197.9|157855.9|158138.2|157796.2|3
1656283450000|2022-06-26 22:44:10|158168.4|157826.4|158200.9|157858.9|158200.9|157858.9|158168.4|157826.4|3
1656283460000|2022-06-26 22:44:20|158207.8|157865.8|158147.3|157805.3|158207.8|157865.8|158144.3|157802.3|6
1656283470000|2022-06-26 22:44:30|158145.1|157803.1|158136.4|157794.4|158145.1|157803.1|158130.5|157788.5|4
1656283480000|2022-06-26 22:44:40|158182|157840|158155.3|157813.3|158182|157840|158155.3|157813.3|7
1656283490000|2022-06-26 22:44:50|158157.7|157815.7|158121.7|157791.6|158157.7|157815.7|158121.7|157790.1|7
1656283500000|2022-06-26 22:45:00|158131|157789.3|158179.8|157837.8|158196|157854|158131|157789.3|3
1656283510000|2022-06-26 22:45:10|158173.6|157831.6|158165.3|157823.3|158173.6|157831.6|158165.3|157823.3|3
1656283520000|2022-06-26 22:45:20|158165|157823|158148.9|157806.9|158178.7|157836.7|158148.9|157806.9|5
1656283530000|2022-06-26 22:45:30|158210.8|157868.8|158192.3|157850.3|158210.8|157868.8|158192.3|157850.3|2
1656283540000|2022-06-26 22:45:40|158186.7|157844.7|158157.6|157815.6|158186.7|157844.7|158157.6|157815.6|3
1656283550000|2022-06-26 22:45:50|158138.6|157796.6|158186.9|157844.9|158215.6|157873.6|158134.4|157792.4|5
1656283560000|2022-06-26 22:46:00|158178.9|157836.9|158183.9|157841.9|158187.2|157845.2|158156.5|157814.5|4
1656283570000|2022-06-26 22:46:10|158146.8|157804.8|158145.7|157803.7|158146.8|157804.8|158118.7|157791.9|4
1656283580000|2022-06-26 22:46:20|158143.6|157801.6|158181.7|157839.7|158197.6|157855.6|158143.6|157801.6|5
1656283590000|2022-06-26 22:46:30|158190.5|157848.5|158153.4|157813.1|158211.1|157869.1|158153.4|157813.1|3
1656283600000|2022-06-26 22:46:40|158150.1|157811.7|158170.9|157828.9|158170.9|157828.9|158149.6|157807.6|3
1656283610000|2022-06-26 22:46:50|158203.6|157861.6|158150.4|157808.4|158207.1|157865.1|158145.1|157803.1|8
1656283620000|2022-06-26 22:47:00|158156.4|157814.4|158160.6|157818.6|158161.3|157819.3|158156.4|157814.4|4
1656283630000|2022-06-26 22:47:10|158142.2|157800.2|158158.3|157816.3|158189.2|157847.2|158142.2|157800.2|6
1656283640000|2022-06-26 22:47:20|158156.9|157814.9|158173.1|157831.1|158183.5|157841.5|158150.1|157808.1|5
1656283650000|2022-06-26 22:47:30|158166.6|157824.6|158177.3|157835.3|158177.3|157835.3|158152.8|157810.8|3
1656283660000|2022-06-26 22:47:40|158147|157805|158146.6|157804.6|158147|157805|158146.6|157804.6|2
1656283670000|2022-06-26 22:47:50|158129.8|157787.8|158136.3|157794.3|158136.3|157794.3|158129.8|157787.8|4
1656283680000|2022-06-26 22:48:00|158187.7|157845.7|158160.4|157818.4|158187.7|157845.7|158160.4|157818.4|6
1656283690000|2022-06-26 22:48:10|158207.3|157865.3|158176.6|157834.6|158207.3|157865.3|158176.6|157834.6|3
1656283700000|2022-06-26 22:48:20|158153.2|157811.2|158162.1|157820.1|158162.1|157820.1|158153.2|157811.2|3
1656283710000|2022-06-26 22:48:30|158166.7|157824.7|158138.4|157796.4|158166.7|157824.7|158136.1|157794.1|3
1656283720000|2022-06-26 22:48:40|158209.5|157867.5|158188.6|157846.6|158209.5|157867.5|158180.1|157838.1|4
1656283730000|2022-06-26 22:48:50|158118.7|157790.4|158180.5|157838.5|158180.5|157838.5|158118.7|157787.9|5
1656283740000|2022-06-26 22:49:00|158176.6|157834.6|158161.5|157819.5|158176.6|157834.6|158133.2|157791.2|9
1656283750000|2022-06-26 22:49:10|158160.7|157818.7|158180.3|157838.3|158180.3|157838.3|158160.7|157818.7|2
1656283760000|2022-06-26 22:49:20|158166.1|157824.1|158158.4|157816.4|158166.1|157824.1|158152.3|157810.3|8
1656283770000|2022-06-26 22:49:30|158181.1|157839.1|158163|157821|158181.1|157839.1|158163|157821|3
1656283780000|2022-06-26 22:49:40|158178|157836|158185.4|157843.4|158198.7|157856.7|158178|157836|4
1656283790000|2022-06-26 22:49:50|158209.2|157867.2|158203.2|157861.2|158209.2|157867.2|158173|157831|5
1656283800000|2022-06-26 22:50:00|158166.3|157824.3|158167.4|157825.4|158171.7|157829.7|158166.3|157824.3|4
1656283810000|2022-06-26 22:50:10|158159.3|157817.3|158167.8|157825.8|158167.8|157825.8|158155.9|157813.9|3
1656283820000|2022-06-26 22:50:20|158139.2|157797.2|158187.7|157845.7|158192.1|157850.1|158130.1|157788.1|5
1656283830000|2022-06-26 22:50:30|158163.8|157821.8|158161|157819|158179.2|157837.2|158155.9|157813.9|5
1656283840000|2022-06-26 22:50:40|158156.1|157814.1|158163.5|157821.5|158163.5|157821.5|158156.1|157814.1|3
1656283850000|2022-06-26 22:50:50|158166.6|157824.6|158177.7|157835.7|158192.4|157850.4|158140.4|157798.4|6
1656283870000|2022-06-26 22:51:10|158185.7|157843.7|158191.4|157849.4|158205.8|157863.8|158185.7|157843.7|3
1656283880000|2022-06-26 22:51:20|158145.6|157803.6|158145.6|157803.6|158145.6|157803.6|158145.6|157803.6|1
1656283890000|2022-06-26 22:51:30|158118.4|157787.9|158167.5|157825.5|158195.9|157853.9|158118.4|157787.9|6
1656283900000|2022-06-26 22:51:40|158158.4|157816.4|158147.7|157805.7|158158.4|157816.4|158118.4|157792.4|4
1656283910000|2022-06-26 22:51:50|158143|157801|158142.3|157800.3|158143|157801|158134.9|157792.9|5
1656283920000|2022-06-26 22:52:00|158134.9|157792.9|158176.3|157834.3|158190.8|157848.8|158134.9|157792.9|4
1656283930000|2022-06-26 22:52:10|158168.3|157826.3|158146.8|157810.3|158168.3|157826.3|158130.2|157788.2|6
1656283940000|2022-06-26 22:52:20|158141.3|157807.9|158133.2|157791.2|158148.5|157807.9|158078.4|157736.4|6
1656283950000|2022-06-26 22:52:30|158134.2|157792.2|158172.7|157830.7|158190.2|157848.2|158124.4|157782.4|8
1656283960000|2022-06-26 22:52:40|158163.8|157821.8|158166.8|157824.8|158166.8|157824.8|158160.8|157818.8|3
1656283970000|2022-06-26 22:52:50|158158.9|157816.9|158143.6|157801.6|158163.8|157821.8|158143.6|157801.6|4
1656283980000|2022-06-26 22:53:00|158187.8|157845.8|158191|157849|158191|157849|158187.8|157845.8|2
1656283990000|2022-06-26 22:53:10|158146.3|157804.3|158098|157804|158213.4|157871.4|158098|157804|5
1656284000000|2022-06-26 22:53:20|158136.6|157794.6|158133.2|157791.2|158136.6|157794.6|158122.3|157791.1|3
1656284010000|2022-06-26 22:53:30|158124.5|157792.1|158164.9|157822.9|158197.3|157855.3|158124.5|157792.1|4
1656284020000|2022-06-26 22:53:40|158166.3|157824.3|158174.8|157832.8|158174.8|157832.8|158166.3|157824.3|3
1656284030000|2022-06-26 22:53:50|158169.5|157827.5|158146.3|157804.3|158169.5|157827.5|158146.3|157804.3|2
1656284040000|2022-06-26 22:54:00|158205|157863|158205.4|157863.4|158205.4|157863.4|158177.6|157835.6|3
1656284050000|2022-06-26 22:54:10|158177.8|157835.8|158146.3|157804.3|158177.8|157835.8|158146.3|157804.3|2
1656284070000|2022-06-26 22:54:30|158153.2|157811.2|158168.3|157826.3|158202.2|157860.2|158113.3|157771.3|5
1656284080000|2022-06-26 22:54:40|158158.4|157816.4|158147.4|157805.4|158167.8|157825.8|158137.5|157805.4|6
1656284090000|2022-06-26 22:54:50|158149.2|157807.2|158145.8|157803.8|158149.2|157807.2|158143.9|157801.9|4
1656284100000|2022-06-26 22:55:00|158128.2|157786.2|158155.1|157813.1|158166.8|157824.8|158126.9|157784.9|9
1656284110000|2022-06-26 22:55:10|158151.5|157809.5|158133.2|157791.2|158151.5|157809.5|158133.2|157791.2|5
1656284120000|2022-06-26 22:55:20|158136.5|157794.5|158163.5|157821.5|158171|157829|158129.6|157787.6|7
1656284130000|2022-06-26 22:55:30|158165.9|157823.9|158158.7|157816.7|158165.9|157823.9|158158.7|157816.7|2
1656284140000|2022-06-26 22:55:40|158169.8|157827.8|158153.1|157811.1|158169.8|157827.8|158141.8|157811.1|3
1656284150000|2022-06-26 22:55:50|158134.5|157792.5|158185.7|157843.7|158208.9|157866.9|158134.5|157792.5|3
1656284160000|2022-06-26 22:56:00|158178|157836|158178|157836|158191.2|157849.2|158178|157836|3
1656284170000|2022-06-26 22:56:10|158147|157805|158147|157805|158147|157805|158147|157805|1
1656284180000|2022-06-26 22:56:20|158153.5|157811.5|158191.2|157849.2|158213.3|157871.3|158151.3|157809.3|4
1656284190000|2022-06-26 22:56:30|158178|157836|158178|157836|158191.2|157849.2|158178|157836|3
1656284200000|2022-06-26 22:56:40|158198.6|157856.6|158203.3|157861.3|158203.3|157861.3|158198.6|157856.6|2
1656284210000|2022-06-26 22:56:50|158147|157805|158139.3|157797.3|158220.2|157878.2|158118.8|157797.3|6
1656284220000|2022-06-26 22:57:00|158147|157805|158172.9|157830.9|158175.1|157835|158147|157805|3
1656284230000|2022-06-26 22:57:10|158118.8|157814.3|158137.1|157795.1|158173.2|157831.2|158118.8|157795.1|7
1656284240000|2022-06-26 22:57:20|158129.7|157787.7|158162.7|157820.7|158177.6|157835.6|158126.1|157784.1|6
1656284250000|2022-06-26 22:57:30|158150.4|157808.4|158190.9|157848.9|158190.9|157848.9|158149.3|157807.3|5
1656284260000|2022-06-26 22:57:40|158208.8|157866.8|158150.2|157808.2|158208.8|157866.8|158150.2|157808.2|7
1656284270000|2022-06-26 22:57:50|158160|157818|158164|157822|158164|157822|158160|157818|3
1656284280000|2022-06-26 22:58:00|158174.9|157835.5|158146.8|157804.8|158224.9|157882.9|158146.8|157804.8|6
1656284290000|2022-06-26 22:58:10|158234.1|157892.1|158178.1|157836.1|158237.8|157895.8|158164.3|157822.3|7
1656284300000|2022-06-26 22:58:20|158159.3|157817.3|158173.7|157831.7|158174|157832|158159.3|157817.3|5
1656284310000|2022-06-26 22:58:30|158200.8|157858.8|158171.7|157829.7|158225.9|157883.9|158147|157805|9
1656284320000|2022-06-26 22:58:40|158206|157864|158192.1|157850.1|158206|157864|158158.8|157816.8|7
1656284330000|2022-06-26 22:58:50|158172.6|157830.6|158167.7|157825.7|158194.5|157852.5|158167.7|157825.7|5
1656284340000|2022-06-26 22:59:00|158159.3|157817.3|158190.7|157848.7|158193.1|157851.1|158159.1|157817.1|8
1656284350000|2022-06-26 22:59:10|158183.5|157841.5|158196.5|157854.5|158196.5|157854.5|158147|157811.2|7
1656284360000|2022-06-26 22:59:20|158188.6|157846.6|158165.6|157823.6|158188.6|157846.6|158127.6|157785.6|9
1656284370000|2022-06-26 22:59:30|158174|157841.4|158174|157841.4|158174|157849.5|158165.6|157823.6|4
1656284380000|2022-06-26 22:59:40|158117|157823.7|158137.8|157795.8|158193.4|157851.4|158117|157793.4|8
1656284390000|2022-06-26 22:59:50|158139.9|157797.9|158165.8|157823.8|158181.8|157839.8|158131|157789|9
1656284400000|2022-06-26 23:00:00|158165.3|157823.3|158174.7|157832.7|158188|157846|158159.6|157817.6|9
1656284410000|2022-06-26 23:00:10|158159.1|157817.1|158146.7|157804.7|158170.6|157828.6|158146.7|157804.7|9
1656284420000|2022-06-26 23:00:20|158152.7|157810.7|158159.9|157817.9|158174.6|157832.6|158147.6|157805.6|5
1656284430000|2022-06-26 23:00:30|158118.1|157812.3|158146.9|157804.9|158156|157827.2|158118.1|157804.9|9
1656284440000|2022-06-26 23:00:40|158138.2|157804.3|158176.9|157834.9|158176.9|157834.9|158138.2|157804.3|6
1656284450000|2022-06-26 23:00:50|158185.6|157843.6|158150.5|157808.5|158185.6|157843.6|158150.5|157808.5|6
1656284460000|2022-06-26 23:01:00|158158.4|157816.4|158158.8|157816.8|158184.3|157842.3|158158.4|157816.4|9
1656284470000|2022-06-26 23:01:10|158158.1|157816.1|158151|157809|158158.1|157816.1|158151|157809|3
1656284480000|2022-06-26 23:01:20|158145.4|157803.4|158145.8|157803.8|158156.3|157814.3|158125.9|157783.9|8
1656284490000|2022-06-26 23:01:30|158146.5|157805.1|158147|157805|158148.8|157806.8|158143.5|157801.5|7
1656284500000|2022-06-26 23:01:40|158190|157848|158151.3|157809.3|158194.6|157852.6|158137.2|157795.2|7
1656284510000|2022-06-26 23:01:50|158134.8|157792.8|158137.7|157795.7|158143.7|157801.7|158134.8|157792.8|5
1656284520000|2022-06-26 23:02:00|158190.8|157848.8|158163.2|157821.2|158190.8|157848.8|158163.2|157821.2|7
1656284530000|2022-06-26 23:02:10|158151.9|157809.9|158145.9|157803.9|158156.8|157814.8|158145.9|157803.9|6
1656284540000|2022-06-26 23:02:20|158193.3|157851.3|158140|157805.6|158193.3|157851.3|158134.6|157792.6|11
1656284550000|2022-06-26 23:02:30|158139.2|157809.1|158160.8|157818.8|158164|157822|158127.7|157785.7|5
1656284560000|2022-06-26 23:02:40|158159.8|157817.8|158181.1|157839.1|158181.1|157839.1|158157.1|157815.1|4
1656284570000|2022-06-26 23:02:50|158173.9|157831.9|158154.9|157821.3|158173.9|157831.9|158154.9|157821.3|3
1656284580000|2022-06-26 23:03:00|158138.2|157808.5|158162.2|157841|158162.2|157843.5|158138.2|157808.5|12
1656284590000|2022-06-26 23:03:10|158164.4|157847.8|158182.5|157852.2|158198.6|157872.4|158158.9|157835.9|8
1656284600000|2022-06-26 23:03:20|158183.8|157845|158167.9|157838.3|158183.8|157852|158156.6|157837.4|8
1656284610000|2022-06-26 23:03:30|158176.7|157847.3|158184|157865.3|158184|157868.7|158071|157825.3|11
1656284620000|2022-06-26 23:03:40|158171|157837|158134.7|157839.3|158189.2|157867.5|158134.7|157826.5|9
1656284630000|2022-06-26 23:03:50|158140|157832.2|158142.6|157833.6|158156.1|157844.9|158139.4|157832.2|6
1656284640000|2022-06-26 23:04:00|158139.6|157827.5|158137|157823.9|158139.6|157827.5|158115.5|157823.9|7
1656284650000|2022-06-26 23:04:10|158145.8|157820.1|158175.9|157834.3|158175.9|157834.3|158130.5|157804.6|4
1656284660000|2022-06-26 23:04:20|158168.7|157826.9|158175.6|157849.7|158175.6|157849.7|158146.7|157826.2|5
1656284670000|2022-06-26 23:04:30|158176.1|157834.1|158140.7|157813.6|158176.1|157834.1|158096.9|157799.2|10
1656284680000|2022-06-26 23:04:40|158144.9|157811.3|158138.7|157809.7|158144.9|157811.3|158131.3|157809.7|4
1656284690000|2022-06-26 23:04:50|158141.3|157801.1|158137.4|157821.8|158153.6|157829.1|158133.8|157800.6|8
1656284700000|2022-06-26 23:05:00|158126.2|157820.2|158119.9|157817.8|158128.9|157820.2|158116.3|157813.9|8
1656284710000|2022-06-26 23:05:10|158137.7|157837.6|158126.4|157814.2|158143.2|157837.6|158126.4|157814.2|4
1656284720000|2022-06-26 23:05:20|158135.6|157818.1|158150.6|157808.6|158150.6|157821.5|158125.4|157807.1|5
1656284730000|2022-06-26 23:05:30|158166.6|157833.3|158156|157826.9|158166.6|157833.3|158146.4|157825.7|5
1656284740000|2022-06-26 23:05:40|158177.2|157854.2|158141.1|157814.9|158177.2|157854.2|158137.9|157814.9|5
1656284750000|2022-06-26 23:05:50|158149.2|157817.3|158079|157825|158149.2|157825|158079|157817.3|2
1656284760000|2022-06-26 23:06:00||157877.7||157877.7||157877.7||157877.7|1
1656284770000|2022-06-26 23:06:10||157872.9||157825||157872.9||157825|3
1656284780000|2022-06-26 23:06:20|158124.5|157800.4|158181|157840.7|158200.1|157867.2|158124.5|157799.2|4
1656284790000|2022-06-26 23:06:30|158176.5|157834.5|158155.6|157824|158176.5|157834.5|158133.7|157824|3
1656284800000|2022-06-26 23:06:40|158150.2|157812.6|158152.6|157817.6|158152.6|157817.6|158150.2|157812.6|2
1656284810000|2022-06-26 23:06:50|158155.6|157824|158050|157920|158155.6|157920|158050|157824|3
1656284820000|2022-06-26 23:07:00|158173.9|157831.9|158137.7|157795.7|158206.9|157864.9|158100|157795|6
1656284830000|2022-06-26 23:07:10|158137.3|157795.3|158169.8|157827.8|158169.8|157827.8|158108.9|157787.9|8
1656284840000|2022-06-26 23:07:20|158161.6|157819.6|158160.8|157818.8|158180.3|157838.3|158160.8|157818.8|6
1656284850000|2022-06-26 23:07:30|158157.2|157815.2|158137.2|157810.7|158163.4|157821.4|158137.2|157806.1|5
1656284860000|2022-06-26 23:07:40|158123.8|157794.5|158129.5|157787.5|158129.5|157797|158115.7|157787.5|6
1656284870000|2022-06-26 23:07:50|158171.6|157829.6|158163.5|157825.3|158171.6|157843|158163.5|157825.3|3
1656284880000|2022-06-26 23:08:00|158119.7|157818.7|158162.5|157836.8|158179.1|157837.1|158119.7|157818.7|9
1656284890000|2022-06-26 23:08:10|158163.1|157840.2|158127.5|157815.3|158176.4|157840.2|158127.5|157811.9|11
1656284900000|2022-06-26 23:08:20|158151.1|157835.2|158124.3|157821.2|158151.1|157835.2|158124.3|157808.6|7
1656284910000|2022-06-26 23:08:30|158145.9|157840|158130.3|157859|158146.5|157880.8|158121.6|157838.6|14
1656284920000|2022-06-26 23:08:40|158127.4|157855.5|158171.4|157940.5|158171.4|157940.5|158104.3|157855.2|14
1656284930000|2022-06-26 23:08:50|158163.9|157876.1|158115.6|157860.9|158163.9|157901.5|158115.5|157853.3|11
1656284940000|2022-06-26 23:09:00|158121.6|157866.5|158118.9|157879.4|158139.5|157894.3|158118.9|157866.5|7
1656284950000|2022-06-26 23:09:10|158127.5|157881.4|158049.1|157919.1|158135.7|157931.9|158049.1|157873.6|7
1656284960000|2022-06-26 23:09:20|158061.9|157931.9|158052.4|157922.4|158061.9|157931.9|158043.4|157913.4|6
1656284970000|2022-06-26 23:09:30|158101.7|157898.8|158119.6|157839.4|158181|157898.8|158101.7|157832.2|10
1656284980000|2022-06-26 23:09:40|158169.8|157886.3|158150.2|157808.2|158171.8|157886.3|158120.6|157808.2|8
1656284990000|2022-06-26 23:09:50|158138|157808|158116.1|157806|158138|157820|158101.3|157790.5|8
1656285000000|2022-06-26 23:10:00|158114.6|157801.3|158156.6|157860.8|158172.8|157860.8|158097.9|157798.4|17
1656285010000|2022-06-26 23:10:10|158166.6|157864.4|158139.2|157855.3|158166.6|157870|158132|157855.3|12
1656285020000|2022-06-26 23:10:20|158142.2|157854.5|158122.3|157867.7|158146.1|157872.3|158122.3|157851.2|8
1656285030000|2022-06-26 23:10:30|158136.9|157878.7|158047.4|157917.4|158140.3|157917.4|158047.4|157875|7
1656285040000|2022-06-26 23:10:40|158073|157863.3|158052.6|157922.6|158073|157922.6|158052.6|157863.3|2
1656285050000|2022-06-26 23:10:50|158051.1|157921.1|158047.4|157917.4|158052.6|157922.6|158038.1|157908.1|5
1656285060000|2022-06-26 23:11:00|158146.4|157879.1|158132.6|157836.2|158154.1|157879.1|158113.9|157831.3|6
1656285070000|2022-06-26 23:11:10|158158.4|157898.7|158128.5|157851.1|158165.7|157898.7|158125.7|157851.1|5
1656285080000|2022-06-26 23:11:20|158145.2|157862.1|158154.7|157880.6|158159.9|157890.6|158145.2|157862.1|4
1656285090000|2022-06-26 23:11:30|158070.6|157938.1|158178.3|157909.5|158178.3|157940.6|158070.6|157831.8|5
1656285100000|2022-06-26 23:11:40|158180.5|157924.9|158198.1|157895.4|158250.2|157924.9|158175.8|157862.5|6
1656285110000|2022-06-26 23:11:50|158195.7|157891.5|158126.8|157834.2|158223.8|157891.5|158126.1|157832.5|7
1656285120000|2022-06-26 23:12:00|158125.3|157833.8|158198|157856|158198|157893.5|158111.7|157824|30
1656285130000|2022-06-26 23:12:10|158195.8|157853.8|158187.8|157845.8|158207.2|157877.3|158180.7|157838.7|22
1656285140000|2022-06-26 23:12:20|158180.4|157838.4|158185.7|157843.7|158185.7|157843.7|158175.7|157833.7|5
1656285150000|2022-06-26 23:12:30|158178.1|157836.1|158161.6|157819.6|158178.1|157836.1|158160.6|157818.6|5
1656285160000|2022-06-26 23:12:40|158195.7|157853.7|158143.7|157801.7|158195.7|157853.7|158143.7|157801.7|8
1656285170000|2022-06-26 23:12:50|158132.1|157812.3|158135.6|157873.8|158190.2|157873.8|158103.3|157811.7|25
1656285180000|2022-06-26 23:13:00|158163.6|157839.2|158158.9|157816.9|158199|157861.4|158143.7|157816.9|33
1656285190000|2022-06-26 23:13:10|158165.9|157823.9|158180.1|157838.1|158200.5|157858.5|158159|157817|8
1656285200000|2022-06-26 23:13:20|158173.4|157831.4|158182.2|157840.2|158189.5|157847.5|158165.1|157823.1|8
1656285210000|2022-06-26 23:13:30|158190.2|157848.2|158176.7|157834.7|158195.9|157853.9|158164.4|157822.4|9
1656285220000|2022-06-26 23:13:40|158167.8|157833.6|158105.1|157816.3|158171.3|157833.6|158105.1|157808.5|6
1656285230000|2022-06-26 23:13:50|158174.9|157870.3|158105.9|157815.5|158233.1|157915.2|158105.9|157815.5|9
1656285240000|2022-06-26 23:14:00|158165.5|157823.5|158094.2|157874.6|158165.5|157881.6|158094.2|157816.4|14
1656285250000|2022-06-26 23:14:10|158093.2|157880|158155.3|157829.7|158155.3|157925.3|158055.3|157829.7|8
1656285260000|2022-06-26 23:14:20|158155.6|157829.5|158146.2|157875.9|158178.7|157883.2|158137.8|157819.5|12
1656285270000|2022-06-26 23:14:30|158151.8|157855|158145.3|157816.2|158165.2|157855|158145.3|157811.1|13
1656285280000|2022-06-26 23:14:40|158179.5|157850.7|158136.9|157817.7|158181.5|157850.7|158134.2|157817.7|7
1656285290000|2022-06-26 23:14:50|158187.2|157891.4|158144.7|157823.3|158204|157891.4|158139.4|157823.3|12
1656285300000|2022-06-26 23:15:00|158169.3|157843.5|158138.4|157811.6|158169.3|157843.5|158137.6|157807.9|8
1656285310000|2022-06-26 23:15:10|158147.6|157813.3|158178.2|157846.1|158178.2|157855.8|158138.1|157807.8|5
1656285320000|2022-06-26 23:15:20|158184.3|157847.1|158130.3|157833|158184.3|157847.1|158129.9|157824.7|7
1656285330000|2022-06-26 23:15:30|158188.2|157900.4|158156.3|157886.7|158188.2|157929.4|158059.4|157830.9|17
1656285340000|2022-06-26 23:15:40|158161.3|157886.4|158155.2|157868.8|158165.8|157888.8|158151.6|157862.8|12
1656285350000|2022-06-26 23:15:50|158161.7|157878.4|158160.1|157874.8|158164.3|157888.9|158154.6|157865.5|10
1656285360000|2022-06-26 23:16:00|158172.5|157896.2|158155.8|157885.8|158172.5|157911.6|158151.6|157885.8|10
1656285370000|2022-06-26 23:16:10|158163.2|157899.1|158119.3|157909.4|158163.2|157962.1|158092.1|157899.1|7
1656285380000|2022-06-26 23:16:20|158091.3|157961.3|158125.6|157903|158132.3|157961.3|158091.3|157903|5
1656285390000|2022-06-26 23:16:30|158165.5|157923.1|158144.7|157864.4|158165.8|157923.1|158127.3|157840.3|13
1656285400000|2022-06-26 23:16:40|158132.6|157855.3|158150.4|157877.3|158150.4|157877.3|158132.6|157855.3|7
1656285410000|2022-06-26 23:16:50|158155.9|157881.5|158144.9|157850.3|158157.4|157881.5|158143.5|157841.2|12
1656285420000|2022-06-26 23:17:00|158127.2|157855|158122.1|157851.9|158127.2|157886|158110.9|157851.9|5
1656285430000|2022-06-26 23:17:10|158115.7|157851.8|158132.6|157843.5|158132.6|157853.3|158115.7|157842.1|4
1656285440000|2022-06-26 23:17:20|158123.2|157875|158162.4|157837.9|158178|157875|158123.2|157837.9|6
1656285450000|2022-06-26 23:17:30|158185|157876.3|158154.7|157848.2|158185|157888.9|158127.1|157846.4|9
1656285460000|2022-06-26 23:17:40|158145.6|157841.2|158173|157946.6|158178.3|157946.6|158063|157836.4|14
1656285470000|2022-06-26 23:17:50|158169.5|157908.9|158147.2|157837.5|158169.5|157958.6|158088.6|157837.5|13
1656285480000|2022-06-26 23:18:00|158153.9|157832|158156.3|157834.3|158156.3|157834.3|158131.6|157819.2|4
1656285490000|2022-06-26 23:18:10|158146.4|157832.8|158143|157831.1|158154.8|157835.6|158137.6|157830.7|5
1656285500000|2022-06-26 23:18:20|158146.2|157831.4|158168.8|157862.8|158169.8|157874.3|158134.8|157828.7|7
1656285510000|2022-06-26 23:18:30|158130.5|157894.2|158181.9|157916.6|158196.9|157940|158122.8|157871.6|13
1656285520000|2022-06-26 23:18:40|158186.6|157935.6|158161.3|157931.2|158186.6|157940|158145.8|157908.6|10
1656285530000|2022-06-26 23:18:50|158163.9|157922.6|158166.2|157932.6|158169.5|157932.6|158153|157914.9|10
1656285540000|2022-06-26 23:19:00|158161.9|157938.4|158136|157865.5|158165.2|157938.4|158085|157838.4|13
1656285550000|2022-06-26 23:19:10|158167.5|157838.6|158145|157817.6|158167.5|157838.6|158132.6|157817.6|5
1656285560000|2022-06-26 23:19:20|158151.4|157826.3|158146.6|157851.2|158180.5|157890.7|158142.2|157826.3|10
1656285570000|2022-06-26 23:19:30|158150.7|157848.8|158170.1|157847.8|158184.5|157873.5|158144.1|157841.6|8
1656285580000|2022-06-26 23:19:40|158174.4|157873.4|158152.2|157854.3|158174.4|157873.4|158146.1|157851.8|6
1656285590000|2022-06-26 23:19:50|158156.4|157852.1|158147.1|157863.8|158156.4|157869.4|158128.3|157819.6|5
1656285600000|2022-06-26 23:20:00|158117.9|157857.8|158085|157847|158123.9|157875.6|158085|157847|6
1656285610000|2022-06-26 23:20:10|158100|157813.4|158130.7|157813.4|158130.7|157813.4|158100|157813.4|2
1656285620000|2022-06-26 23:20:20|158153.8|157823.4|158163.5|157882|158179.6|157897.7|158143.1|157823.4|7
1656285630000|2022-06-26 23:20:30|158162|157869.3|158156|157856.9|158162|157869.3|158143.3|157844.3|6
1656285640000|2022-06-26 23:20:40|158165.1|157883.9|158131.5|157848.4|158165.1|157883.9|158131.5|157848.4|7
1656285650000|2022-06-26 23:20:50|158060.1|157930.1|158108.2|157826|158108.2|157930.1|158059.4|157821|4
1656285660000|2022-06-26 23:21:00|158072.6|157942.6|158116.9|157896.3|158124|157942.6|158072.6|157896.3|10
1656285670000|2022-06-26 23:21:10|158107|157819.7|158144.8|157817.8|158151.7|157819.7|158107|157807.4|4
1656285680000|2022-06-26 23:21:20|158155.7|157822|158164.8|157869.6|158170.2|157881.8|158132|157821.5|6
1656285690000|2022-06-26 23:21:30|158176.2|157865.3|158162.6|157873.4|158176.2|157873.4|158137.2|157847.1|6
1656285700000|2022-06-26 23:21:40|158156.7|157879.8|158131.1|157853.6|158156.7|157879.8|158119.1|157845.2|8
1656285710000|2022-06-26 23:21:50|158132.9|157866|158138.4|157842.9|158145.2|157866|158128.9|157841.3|6
1656285720000|2022-06-26 23:22:00|158139.4|157837|158110.5|157832.6|158170|157860.2|158110.5|157824.6|9
1656285730000|2022-06-26 23:22:10|158128.3|157832.3|158170.8|157872|158177.3|157894.1|158128.3|157832.3|3
1656285740000|2022-06-26 23:22:20|158159.5|157851|158165.6|157854.1|158165.6|157854.1|158159.5|157851|3
1656285750000|2022-06-26 23:22:30|158193.2|157873.8|158124.7|157868|158193.2|157878.7|158124.7|157849.7|8
1656285760000|2022-06-26 23:22:40|158154.8|157855.2|158125.6|157847.1|158154.8|157855.2|158114.6|157847.1|4
1656285770000|2022-06-26 23:22:50|158131.5|157847.7|158124.1|157878.1|158131.5|157878.1|158124.1|157847.7|4
1656285780000|2022-06-26 23:23:00|158190|157894.4|158128.1|157851.9|158190|157897.5|158124.1|157851.9|9
1656285790000|2022-06-26 23:23:10|158145|157853.6|158149.3|157861.2|158161.5|157892.8|158145|157853.6|5
1656285800000|2022-06-26 23:23:20|158146.8|157856.5|158141.4|157852.3|158152.1|157870.8|158137|157841.4|7
1656285810000|2022-06-26 23:23:30|158163.2|157858.5|158153.2|157868.6|158163.2|157877.5|158129.1|157842.1|8
1656285820000|2022-06-26 23:23:40|158103.6|157856.8|158130.7|157849.9|158134|157856.8|158103.6|157849.9|4
1656285830000|2022-06-26 23:23:50|158135.6|157848|158156.4|157871|158160.6|157884.2|158128.3|157848|6
1656285840000|2022-06-26 23:24:00|158148.4|157854.9|158155|157858.4|158177.5|157875|158148.4|157852.3|5
1656285850000|2022-06-26 23:24:10|158154.5|157850.8|158145.8|157844.3|158160.6|157862.3|158130.4|157844.3|7
1656285860000|2022-06-26 23:24:20|158146.3|157842.4|158146.4|157840.7|158146.4|157842.4|158130.1|157840.7|3
1656285870000|2022-06-26 23:24:30|158154.1|157822.6|158144.8|157820.4|158166.6|157825.1|158144.8|157819.6|5
1656285880000|2022-06-26 23:24:40|158143.4|157820.8|158162|157851.3|158180.8|157871.8|158143.4|157820.8|4
1656285890000|2022-06-26 23:24:50|158140.8|157846.9|158104.7|157835.3|158140.8|157846.9|158101.6|157830.2|8
1656285900000|2022-06-26 23:25:00|158094.3|157830.9|158096.2|157826.1|158107.4|157852.7|158089.7|157823.6|9
1656285910000|2022-06-26 23:25:10|158101.6|157824.1|158092|157823.7|158113|157868.5|158083.3|157823.5|7
1656285920000|2022-06-26 23:25:20|158094.8|157822.8|158104.7|157850.9|158104.7|157857.2|158090.9|157814.6|5
1656285930000|2022-06-26 23:25:30|158104.4|157835.8|158058.9|157928.9|158104.4|157928.9|158058.9|157835.8|2
1656285940000|2022-06-26 23:25:40|158140.7|157845|158099.7|157846.4|158142.8|157859|158091.5|157819.2|9
1656285950000|2022-06-26 23:25:50|158092.7|157854.4|158103.1|157829.1|158105.8|157854.4|158084.4|157819.8|11
1656285960000|2022-06-26 23:26:00|158091.3|157859.5|158097|157834.3|158102.3|157859.5|158091.3|157834.3|4
1656285970000|2022-06-26 23:26:10|158101.8|157826.8|158056.8|157926.8|158101.8|157929.2|158047.3|157820.6|6
1656285980000|2022-06-26 23:26:20|158053.7|157923.7|158061.8|157931.8|158061.8|157931.8|158050|157920|4
1656285990000|2022-06-26 23:26:30|158113.6|157865.7|158124.5|157823.6|158124.5|157865.7|158113.6|157823.6|3
1656286000000|2022-06-26 23:26:40|158164.4|157833.2|158140.7|157830.1|158164.4|157833.2|158099.1|157808.6|7
1656286010000|2022-06-26 23:26:50|158132.1|157819.5|158135.7|157829|158144.4|157841.1|158118.6|157808.3|6
1656286020000|2022-06-26 23:27:00|158150.2|157831.2|158121.2|157825.6|158155.8|157860|158118.1|157813.8|9
1656286030000|2022-06-26 23:27:10|158124.3|157823.6|158087.6|157812.7|158124.3|157823.6|158087.6|157812.7|4
1656286040000|2022-06-26 23:27:20|158086.4|157812.3|158095.2|157844.5|158095.2|157850.6|158086.4|157807.8|5
1656286050000|2022-06-26 23:27:30|158112.9|157842.5|158081.3|157822.9|158112.9|157849.5|158081.3|157820.6|8
1656286060000|2022-06-26 23:27:40|158098.6|157821.5|158084.7|157821.6|158107.5|157821.6|158084.7|157812.3|7
1656286070000|2022-06-26 23:27:50|158080.6|157815.8|158094.2|157811.1|158096.4|157819.4|158072.5|157811.1|8
1656286080000|2022-06-26 23:28:00|158074.3|157795|158108.4|157807.6|158136.8|157860.1|158057.3|157778.7|14
1656286090000|2022-06-26 23:28:10|158109.7|157803.4|158077|157795.4|158122.8|157803.4|158077|157788.5|6
1656286100000|2022-06-26 23:28:20|158091.5|157793.7|158122.3|157800.7|158124.9|157816.3|158091.5|157793.7|5
1656286110000|2022-06-26 23:28:30|158114.7|157798.2|158092.2|157800.8|158114.7|157817.4|158086.4|157796.2|10
1656286120000|2022-06-26 23:28:40|158089.9|157802.8|158089.9|157802.8|158089.9|157802.8|158089.9|157802.8|1
1656286130000|2022-06-26 23:28:50|158088.9|157799.1|158102.6|157801.1|158121|157808.7|158042|157795.8|10
1656286140000|2022-06-26 23:29:00|158102.5|157782.7|158049.2|157816.5|158102.5|157818.5|158041|157779.4|12
1656286150000|2022-06-26 23:29:10|158057.4|157817.4|158061.7|157805.3|158061.7|157817.4|158051.3|157805.3|9
1656286160000|2022-06-26 23:29:20|158058.6|157808.4|158046.5|157810.6|158103.3|157818.3|158038.7|157787.6|16
1656286170000|2022-06-26 23:29:30|158066.3|157810|158078.9|157822.5|158087.9|157825.3|158053.5|157808.1|10
1656286180000|2022-06-26 23:29:40|158075.7|157813.6|158078.2|157808.9|158084.2|157816.6|158075.7|157808.9|6
1656286190000|2022-06-26 23:29:50|158052|157835.7|158058.5|157819.2|158066|157835.7|158052|157814.5|6
1656286200000|2022-06-26 23:30:00|158026.3|157896.3|158048.3|157805.7|158063.2|157896.3|158026.3|157787.7|14
1656286210000|2022-06-26 23:30:10|158055.7|157801.2|158055.7|157801.2|158055.7|157801.2|158055.7|157801.2|1
1656286220000|2022-06-26 23:30:20|158049.4|157799.1|158056.3|157806.1|158059.3|157808.9|158049.4|157797.5|7
1656286230000|2022-06-26 23:30:30|158073|157802.1|158065.5|157809.6|158073|157821.4|158057.7|157799.5|5
1656286240000|2022-06-26 23:30:40|158070.3|157807.3|158046|157807.3|158070.3|157807.3|158046|157807.3|2
1656286250000|2022-06-26 23:30:50|158018.4|157888.4|158074.2|157807.7|158109.6|157888.4|158018.4|157807.7|5
1656286260000|2022-06-26 23:31:00|158095.4|157789.7|158079.4|157808.3|158107|157820.1|158079.4|157789.7|8
1656286270000|2022-06-26 23:31:10|158099.3|157807.4|158087.6|157799.4|158099.3|157807.4|158083|157798.1|7
1656286280000|2022-06-26 23:31:20|158108.4|157820.9|158037.3|157800|158118.9|157820.9|158034.3|157800|9
1656286290000|2022-06-26 23:31:30|158047.9|157798.4|158048.1|157809.9|158051|157816.2|158042.1|157797|6
1656286300000|2022-06-26 23:31:40|158029.4|157792|158028.1|157792|158029.4|157792|158028.1|157792|2
1656286310000|2022-06-26 23:31:50|158028.5|157865.7|157974.8|157844.8|158030|157865.7|157973.4|157843.4|7
1656286320000|2022-06-26 23:32:00|158034.2|157803.5|158057.4|157811|158076.8|157811|158032.3|157784.8|9
1656286330000|2022-06-26 23:32:10|158054.1|157818.3|158066|157801.4|158068.3|157821.2|158054.1|157801.4|7
1656286340000|2022-06-26 23:32:20|158063.4|157801.8|158083.1|157798.4|158083.2|157806|158054.9|157797.6|9
1656286350000|2022-06-26 23:32:30|158085.7|157779.6|158061.2|157788.1|158092.4|157788.1|158045.1|157778.6|5
1656286360000|2022-06-26 23:32:40|158077.4|157800.6|158076.3|157804.1|158080.7|157805.5|158065.7|157797.6|9
1656286370000|2022-06-26 23:32:50|158083.9|157800.6|158073.3|157782.4|158083.9|157800.6|158038.4|157782.4|5
1656286380000|2022-06-26 23:33:00|158077.2|157783.1|158047|157801.3|158077.2|157824.3|158018.7|157783.1|9
1656286390000|2022-06-26 23:33:10|158052.1|157803.8|158045.5|157808.7|158070.7|157812.5|158038|157798.5|13
1656286400000|2022-06-26 23:33:20|158052.6|157805.9|158045.7|157812.8|158056.8|157812.8|158045.4|157797|7
1656286410000|2022-06-26 23:33:30|158059.5|157808.4|158048.1|157812.3|158062.5|157825.1|158048.1|157808|6
1656286420000|2022-06-26 23:33:40|158054.4|157811.2|158060.3|157819.3|158060.3|157824.8|158045.6|157808.1|8
1656286430000|2022-06-26 23:33:50|158005.2|157875.2|158104|157818.7|158113.8|157900.9|158005.2|157810.1|8
1656286440000|2022-06-26 23:34:00|158103.8|157817.3|158079.8|157825.7|158103.8|157828.4|158074|157806.5|13
1656286450000|2022-06-26 23:34:10|158082.9|157822.1|158090.8|157825.6|158090.8|157825.6|158076.7|157810.4|9
1656286460000|2022-06-26 23:34:20|158095.6|157831.7|158100.3|157833.1|158113.2|157837.1|158088|157826.9|11
1656286470000|2022-06-26 23:34:30|158115.5|157811.3|158096.8|157839.2|158129.4|157840.1|158095.8|157811.3|8
1656286480000|2022-06-26 23:34:40|158100.3|157835.8|158112.9|157839.6|158112.9|157839.6|158095.4|157820.8|6
1656286490000|2022-06-26 23:34:50|158112.3|157844|158084.9|157808.9|158114.7|157844.3|158056.8|157799.1|15
1656286500000|2022-06-26 23:35:00|158094.1|157813.7|158096|157825.9|158117.5|157833.7|158084.2|157813.7|8
1656286510000|2022-06-26 23:35:10|158090.4|157823.5|158101.7|157825.5|158113.6|157835.2|158090.4|157820.8|16
1656286520000|2022-06-26 23:35:20|158101.8|157826.1|158092.9|157833.9|158106.5|157842.2|158092.9|157826.1|18
1656286530000|2022-06-26 23:35:30|158103.5|157837.8|158108|157845.7|158108|157845.7|158085.7|157833.2|6
1656286540000|2022-06-26 23:35:40|158098.4|157839.4|158102.5|157835.3|158102.5|157839.4|158098.4|157835.3|3
1656286550000|2022-06-26 23:35:50|158030.6|157900.6|158151.1|157872.5|158151.1|157900.6|158030.6|157820.5|5
1656286560000|2022-06-26 23:36:00|158103.8|157827.4|158094.2|157822.2|158106.2|157830.7|158093.9|157816.6|10
1656286570000|2022-06-26 23:36:10|158099.6|157823.9|158099.9|157829.8|158113.4|157832.1|158092.2|157819.5|15
1656286580000|2022-06-26 23:36:20|158107.9|157835.9|158088.4|157819.1|158107.9|157835.9|158068.6|157819.1|12
1656286590000|2022-06-26 23:36:30|158091.4|157823.6|158071.7|157829.4|158091.4|157831.6|158067.8|157823.6|7
1656286600000|2022-06-26 23:36:40|158071.3|157829.6|158096.3|157822.4|158106.7|157850|158058.6|157822.4|6
1656286610000|2022-06-26 23:36:50|158121.3|157845.5|158098.8|157819.5|158121.3|157845.5|158080.8|157817.1|7
1656286620000|2022-06-26 23:37:00|158098.7|157821.7|158099.6|157821.8|158104.9|157825.4|158059.5|157817.4|9
1656286630000|2022-06-26 23:37:10|158117.4|157820.5|158060.7|157819.2|158119|157826.7|158060.7|157815.8|14
1656286640000|2022-06-26 23:37:20|158079.5|157819.3|158079.5|157810.5|158079.5|157838.4|158051.2|157797.2|15
1656286650000|2022-06-26 23:37:30|158083.9|157808.1|158069.7|157820.2|158087.5|157836.4|158052.3|157805|13
1656286660000|2022-06-26 23:37:40|158088.9|157821.9|158083.8|157826.9|158106.5|157837.6|158077.1|157811.3|14
1656286670000|2022-06-26 23:37:50|158102.1|157838.6|158094.1|157819.5|158102.1|157838.6|158084.1|157819.5|6
1656286680000|2022-06-26 23:38:00|158110|157839.2|158081|157820.4|158110|157839.2|158078.3|157814.6|8
1656286690000|2022-06-26 23:38:10|158082|157819|158055.5|157822.5|158082|157835.5|158055.5|157799.6|11
1656286700000|2022-06-26 23:38:20|158066.9|157841.3|158058.6|157814.3|158077.2|157841.3|158050.8|157814.3|8
1656286710000|2022-06-26 23:38:30|158062|157813.5|158086.7|157822.2|158117.8|157840|158062|157813.5|9
1656286720000|2022-06-26 23:38:40|158090.5|157815.6|158062.7|157824|158094.1|157834.8|158062.7|157811.7|12
1656286730000|2022-06-26 23:38:50|158060.7|157824.8|158080.4|157812.4|158080.4|157824.8|158060.7|157812.4|4
1656286740000|2022-06-26 23:39:00|158079.3|157813|158062.7|157813.2|158101.9|157823.8|158052.2|157805.9|14
1656286750000|2022-06-26 23:39:10|158080.1|157829.2|158065.1|157810.8|158082.8|157829.2|158053.1|157806.6|15
1656286760000|2022-06-26 23:39:20|158068.8|157810.2|158068.8|157804.7|158068.8|157810.2|158068.8|157804.7|2
1656286770000|2022-06-26 23:39:30|158068|157800.6|158050.8|157804.7|158077.4|157828.9|158046.7|157785.2|9
1656286780000|2022-06-26 23:39:40|158069.3|157805.3|158072.7|157804.3|158112.8|157808.4|158069.3|157804.3|5
1656286790000|2022-06-26 23:39:50|158077.2|157802.5|158040|157807.6|158090|157809.6|158040|157800.9|14
1656286800000|2022-06-26 23:40:00|158053.1|157807.7|158049.5|157806.4|158079.8|157871.5|158001.5|157792.6|12
1656286810000|2022-06-26 23:40:10|158061.5|157833.1|158061.3|157833.2|158076.8|157833.2|158061.3|157803.2|9
1656286820000|2022-06-26 23:40:20|158072.1|157826.6|158069.1|157814.5|158084.2|157826.6|158059.9|157810.9|10
1656286830000|2022-06-26 23:40:30|158071.9|157813.2|158087.7|157819.2|158097.1|157845|158071.9|157792.6|6
1656286840000|2022-06-26 23:40:40|158091.1|157812.1|158103.4|157829.4|158109.5|157834.3|158085.1|157812.1|14
1656286850000|2022-06-26 23:40:50|158100.7|157834.9|158098|157831.9|158107.6|157839.5|158083.7|157815.9|10
1656286860000|2022-06-26 23:41:00|158097.8|157827.8|158100.4|157831.1|158123.5|157844.3|158095.6|157821.1|8
1656286870000|2022-06-26 23:41:10|158104|157828.6|158069.2|157849.7|158104|157849.7|158069.2|157826.3|8
1656286880000|2022-06-26 23:41:20|158082.2|157843.1|158092.9|157832|158121.7|157845.5|158082.2|157829.6|9
1656286890000|2022-06-26 23:41:30|158097.7|157829.2|158088.2|157828.2|158117.4|157847.6|158088.2|157828|5
1656286900000|2022-06-26 23:41:40|158090|157826.1|158090.1|157815|158093.2|157826.1|158090|157815|4
1656286910000|2022-06-26 23:41:50|158095|157817|158031|157812|158095|157892.6|158022.6|157812|4
1656286920000|2022-06-26 23:42:00|158023.1|157893.1|158055.3|157834.8|158100|157893.1|158023.1|157800|13
1656286930000|2022-06-26 23:42:10|158063.7|157856.2|158104.8|157828.2|158106|157856.2|158063.7|157828.2|9
1656286940000|2022-06-26 23:42:20|158131.2|157844.3|158110|157831.3|158131.2|157844.3|158103.1|157829.2|5
1656286950000|2022-06-26 23:42:30|158134.1|157830.3|158111.7|157839|158134.1|157839.9|158102.7|157823.8|10
1656286960000|2022-06-26 23:42:40|158114.9|157836.2|158137.7|157853.5|158137.7|157853.5|158114.9|157833.2|3
1656286970000|2022-06-26 23:42:50|158137.3|157849|158100.3|157820.9|158137.3|157849|158092.4|157810.5|12
1656286980000|2022-06-26 23:43:00|158057|157843|158046|157813|158066|157897.3|158009.5|157791|10
1656286990000|2022-06-26 23:43:10|158062.7|157803.7|158180.4|157872.2|158180.4|157872.2|158062.7|157803.7|3
1656287000000|2022-06-26 23:43:20|158117.9|157844.9|158109.8|157825.7|158130.7|157846.1|158104.4|157825|8
1656287010000|2022-06-26 23:43:30|158107.4|157818.9|158100.5|157829|158129.9|157845.2|158100.5|157818.9|9
1656287020000|2022-06-26 23:43:40|158068.6|157827.5|158058.8|157843.4|158100|157849.7|158058.8|157815|7
1656287030000|2022-06-26 23:43:50|158063.3|157850.2|158106.1|157825.2|158113|157850.2|158063.3|157816.3|8
1656287040000|2022-06-26 23:44:00|158098.5|157807.3|158107.8|157829.3|158137.3|157855.2|158091.6|157807.3|12
1656287050000|2022-06-26 23:44:10|158112.8|157832.8|158116.3|157832.6|158123.8|157836.9|158111.6|157831.1|12
1656287060000|2022-06-26 23:44:20|158118.1|157826.2|158087.8|157815.2|158119.9|157833.9|158086.7|157815.2|14
1656287070000|2022-06-26 23:44:30|158091.9|157813.9|158068.6|157821.4|158107.4|157824.8|158068|157813.9|9
1656287080000|2022-06-26 23:44:40|158053.4|157837.3|158110.1|157813.1|158113.5|157837.3|158050|157794.4|8
1656287090000|2022-06-26 23:44:50|158123.2|157808.3|158104.4|157816.2|158123.2|157816.2|158099.3|157807.1|10
1656287100000|2022-06-26 23:45:00|158106.3|157814.6|158117.5|157818.4|158120.4|157818.4|158102.2|157810|17
1656287110000|2022-06-26 23:45:10|158132.9|157815.5|158080.7|157818.4|158135.7|157818.4|158072.1|157809.6|9
1656287120000|2022-06-26 23:45:20|158078.3|157814.6|158068.4|157816.3|158080.8|157816.3|158068.4|157803|4
1656287130000|2022-06-26 23:45:30|158086.6|157843|158090|157843|158094.1|157843|158086.6|157843|4
1656287140000|2022-06-26 23:45:40|158108.7|157816|158057.7|157821.4|158108.7|157866.3|157996.2|157793|8
1656287150000|2022-06-26 23:45:50|158049.5|157834.9|158102.2|157819.2|158112.5|157834.9|158049.5|157814.6|7
1656287160000|2022-06-26 23:46:00|158110.8|157826.3|158099.1|157816.1|158110.8|157826.4|158058.9|157806.7|13
1656287170000|2022-06-26 23:46:10|158092.5|157811.1|158092.1|157821.2|158102.7|157821.2|158085.7|157804.7|7
1656287180000|2022-06-26 23:46:20|158086.4|157812.2|158072.7|157812.8|158102.9|157823.7|158072.7|157805.5|8
1656287190000|2022-06-26 23:46:30|158073.3|157825.6|158022.6|157806.6|158082.9|157861.6|158022.6|157806.6|8
1656287200000|2022-06-26 23:46:40|158100|157779|158066.7|157803.3|158100|157805.1|158066.7|157779|8
1656287210000|2022-06-26 23:46:50|158114.5|157833.2|158103.5|157813.6|158118.7|157833.2|158103.5|157813.6|6
1656287220000|2022-06-26 23:47:00|158097.7|157809.2|158080|157811.4|158114|157827.6|158080|157807.2|14
1656287230000|2022-06-26 23:47:10|158087.2|157809.5|158082.7|157799.4|158087.2|157809.6|158073.3|157798.5|8
1656287240000|2022-06-26 23:47:20|158070.5|157808.7|158086.3|157809|158108.7|157816.9|158048.3|157786.4|14
1656287250000|2022-06-26 23:47:30|158087.1|157808.5|158095.1|157818.1|158095.1|157818.2|158085.6|157799.7|10
1656287260000|2022-06-26 23:47:40|158053.5|157812.5|158076.7|157812.7|158076.7|157817.1|158049.1|157811.9|6
1656287270000|2022-06-26 23:47:50|158077.2|157809.5|158072.5|157806.4|158077.2|157809.5|158069|157805|3
1656287280000|2022-06-26 23:48:00|158089.7|157781.6|158050|157815|158097.7|157828.8|158050|157781.6|12
1656287290000|2022-06-26 23:48:10|158056.8|157811.6|158070.4|157806.2|158070.4|157811.6|158056.8|157806.2|3
1656287300000|2022-06-26 23:48:20|158091.3|157776.1|158050.9|157815.7|158096.2|157817.5|158049.2|157776.1|7
1656287310000|2022-06-26 23:48:30|158054.8|157811.8|158003|157873|158054.8|157873|157991.2|157811.8|4
1656287320000|2022-06-26 23:48:40|158073.7|157804.7|158080.9|157830.1|158084.8|157830.5|158072|157804.7|6
1656287330000|2022-06-26 23:48:50|158082.5|157816.9|158080|157814.7|158082.5|157823.2|158067.2|157812.4|5
1656287340000|2022-06-26 23:49:00|158063.3|157814.1|158070.9|157816.2|158074.5|157832.8|158057.6|157812.7|10
1656287350000|2022-06-26 23:49:10|158100.6|157780.6|158071.9|157778.7|158100.6|157789.5|158071.9|157778.7|4
1656287360000|2022-06-26 23:49:20|158076.6|157828.4|158049.3|157816.1|158092.5|157829.3|158043.7|157815.5|10
1656287370000|2022-06-26 23:49:30|158053.2|157814.7|158060.4|157808.9|158060.4|157817.7|158040.6|157806.2|8
1656287380000|2022-06-26 23:49:40|158066.5|157807.8|158058.7|157811.9|158068|157824.6|158047.7|157792.9|8
1656287390000|2022-06-26 23:49:50|158054.4|157811.2|158064.3|157817.3|158089.5|157820.5|158051.7|157811.2|15
1656287400000|2022-06-26 23:50:00|158065.9|157814.8|158073|157806.5|158078|157823.5|158046.9|157806.5|10
1656287410000|2022-06-26 23:50:10|158070.9|157809.6|158078.3|157822|158105.1|157832.5|158070.9|157801.5|11
1656287420000|2022-06-26 23:50:20|158081.6|157816.9|158112.1|157796.8|158116.9|157821.2|158067.4|157795.3|14
1656287430000|2022-06-26 23:50:30|158087.8|157817.8|158087.7|157818.1|158096.2|157836.9|158075.5|157808.4|10
1656287440000|2022-06-26 23:50:40|158085.8|157831.3|158084.4|157827|158087.1|157831.3|158077|157822.6|7
1656287450000|2022-06-26 23:50:50|158089.8|157824.4|158073|157854.2|158089.8|157864.7|158073|157824.4|7
1656287460000|2022-06-26 23:51:00|158076.6|157850.1|158079.4|157857.8|158083.3|157869.3|158068.1|157845.9|9
1656287470000|2022-06-26 23:51:10|158073|157851.8|158032.9|157902.9|158073|157902.9|158032.9|157843|4
1656287480000|2022-06-26 23:51:20|158028.3|157898.3|158061|157855.2|158061|157898.3|158028.3|157855.2|2
1656287490000|2022-06-26 23:51:30|158058.1|157832.5|158059.7|157849.3|158067.9|157854.9|158058.1|157832.5|6
1656287500000|2022-06-26 23:51:40|158025.7|157895.7|158059.3|157847|158059.3|157895.7|158025.7|157845.9|3
1656287510000|2022-06-26 23:51:50|158061|157843|158062|157849.6|158062|157903.5|158029.6|157830.3|9
1656287520000|2022-06-26 23:52:00|158100.6|157830.7|158133.9|157828.5|158146.1|157870.6|158093.4|157828.5|7
1656287530000|2022-06-26 23:52:10|158121.5|157820.3|158117.1|157829.3|158143.7|157829.3|158117.1|157820.3|4
1656287540000|2022-06-26 23:52:20|158124.3|157816|158109.7|157822.3|158126.6|157831.3|158106.7|157816|10
1656287550000|2022-06-26 23:52:30|158119.2|157819.7|158115|157825.3|158126.5|157825.3|158115|157818.1|6
1656287560000|2022-06-26 23:52:40|158117.4|157821.9|158110.3|157834.6|158130.3|157837.6|158110.3|157820.7|6
1656287570000|2022-06-26 23:52:50|158074.6|157860.8|158083.4|157856.6|158089.8|157860.8|158074.6|157847.9|7
1656287580000|2022-06-26 23:53:00|158083|157872.7|158061|157851.3|158083|157918.9|158037.2|157851.3|5
1656287590000|2022-06-26 23:53:10|158106|157825.4|158088.6|157855.8|158106|157895.4|158086|157825.4|6
1656287600000|2022-06-26 23:53:20|158080.4|157851.8|158088.1|157877|158088.1|157877|158080.4|157851.8|3
1656287610000|2022-06-26 23:53:30|158096.9|157870.7|158086.9|157859.5|158096.9|157872.7|158084.6|157858.8|9
1656287620000|2022-06-26 23:53:40|158085.4|157853.7|158085.4|157859.5|158085.4|157859.5|158075.7|157853.7|3
1656287630000|2022-06-26 23:53:50|158096.4|157853.7|158085.8|157860.8|158096.4|157869.3|158075.3|157853.7|11
1656287640000|2022-06-26 23:54:00|158085.9|157862.2|158082.8|157879.7|158092|157951.1|158048.2|157845.7|12
1656287650000|2022-06-26 23:54:10|158053.4|157923.4|158052.9|157922.9|158053.4|157923.4|158044.8|157914.8|7
1656287660000|2022-06-26 23:54:20|158063.7|157933.7|158053.5|157923.5|158063.7|157933.7|158053.5|157923.5|7
1656287670000|2022-06-26 23:54:30|158069.4|157939.4|158087|157841|158087|157939.4|158042.1|157841|7
1656287690000|2022-06-26 23:54:50|158126|157849|158086|157850|158126|157923.9|158047.9|157849|8
1656287700000|2022-06-26 23:55:00|158068.7|157844.4|158086.5|157860.5|158087.2|157861.2|158068.7|157839.4|6
1656287710000|2022-06-26 23:55:10|158094.1|157844.7|158093.1|157854.1|158094.1|157856.6|158089.9|157843|10
1656287720000|2022-06-26 23:55:20|158092.4|157852.7|158076.6|157865.4|158092.4|157869.9|158076.6|157849.2|6
1656287730000|2022-06-26 23:55:30|158104.7|157863.7|158087.9|157858.6|158104.7|157866.9|158087.9|157858.6|5
1656287740000|2022-06-26 23:55:40|158101.5|157860.4|158101.5|157861.7|158101.5|157877.1|158101.5|157858.6|5
1656287750000|2022-06-26 23:55:50|158132|157862.3|158132|157862.3|158132|157862.3|158132|157862.3|1
1656287760000|2022-06-26 23:56:00|158115.4|157854.9|158095.9|157860.2|158180.3|157900.1|158087.5|157839.1|10
1656287770000|2022-06-26 23:56:10|158097.7|157846.5|158088.1|157868.2|158097.7|157869.2|158079.9|157846.5|10
1656287780000|2022-06-26 23:56:20|158104.9|157871.7|158124.3|157865.4|158135.1|157871.7|158104.9|157861.2|6
1656287790000|2022-06-26 23:56:30|158107.5|157865.6|158094.8|157857.9|158116.8|157865.6|158094.8|157857.9|5
1656287800000|2022-06-26 23:56:40|158095|157863|158095|157863|158095|157863|158073.4|157863|4
1656287810000|2022-06-26 23:56:50|158093||158129||158129||158093||2
1656287820000|2022-06-26 23:57:00|158081.9|157857.7|158094.7|157873.5|158099.5|157910|158040|157857.7|6
1656287830000|2022-06-26 23:57:10|158107.1|157856.3|158086.3|157884.3|158107.1|157884.3|158079.5|157856.3|9
1656287840000|2022-06-26 23:57:20|158082.3|157881.9|158085.8|157871.5|158096.1|157918.9|158048.9|157870.6|7
1656287850000|2022-06-26 23:57:30|158085.5|157883.1|158098.8|157888.1|158098.8|157925.8|158055.8|157878.6|4
1656287860000|2022-06-26 23:57:40|158093.7|157886.7|158044.1|157914.1|158093.7|157917.5|158044.1|157877.6|5
1656287870000|2022-06-26 23:57:50|158048|157918|158087|157875.1|158087|157927.1|158044.3|157875.1|10
1656287880000|2022-06-26 23:58:00|158076.6|157874.2|158086.6|157882.5|158103|157889.3|158076.6|157873.4|8
1656287890000|2022-06-26 23:58:10|158087|157881.9|158143.5|157861.1|158153.7|157918.8|158046.6|157849.2|20
1656287900000|2022-06-26 23:58:20|158135.9|157863.9|158146.8|157870.1|158160.6|157880.1|158129.6|157860.9|10
1656287910000|2022-06-26 23:58:30|158149|157869|158136.4|157898.2|158160.7|157898.2|158131.3|157867.6|13
1656287920000|2022-06-26 23:58:40|158139.8|157899.3|158132.4|157909.3|158140.2|157912.1|158132.4|157899.3|16
1656287930000|2022-06-26 23:58:50|158134.6|157907.6|158131.2|157915.2|158149.1|157922|158131.2|157906.8|11
1656287940000|2022-06-26 23:59:00|158133|157920.6|158125.7|157914.9|158141.8|157921.6|158118.8|157912.5|11
1656287950000|2022-06-26 23:59:10|158140.9|157925|158084.2|157954.2|158148.1|157958.3|158084.2|157923.4|6
1656287960000|2022-06-26 23:59:20|158131.7|157917|158087.6|157957.6|158131.7|157977.1|158082.6|157917|9
1656287970000|2022-06-26 23:59:30|158084.1|157954.1|158143.7|157902.3|158143.7|157956.9|158076.9|157891.1|12
1656287980000|2022-06-26 23:59:40|158136.6|157885.5|158128.3|157904.8|158142.3|157923.4|158123.2|157885.5|12
1656287990000|2022-06-26 23:59:50|158123.3|157897.1|158124.8|157923|158150.1|157926.3|158123.3|157897.1|10
1656288000000|2022-06-27 00:00:00|158126.3|157920|158125.1|157894.4|158131.7|157920|158111.7|157875.3|25
1656288010000|2022-06-27 00:00:10|158055.9|157925.9|158074.7|157944.7|158117.2|157948.9|158054.7|157885|27
1656288020000|2022-06-27 00:00:20|158070.7|157940.7|158154.2|157892.1|158170.4|157947.7|158070.4|157889.4|33
1656288030000|2022-06-27 00:00:30|158153.5|157897.6|158155.4|157884.8|158155.4|157897.6|158138.6|157882.6|33
1656288040000|2022-06-27 00:00:40|158156.6|157879.7|158138.6|157891|158186.4|157937.8|158124.9|157879.7|26
1656288050000|2022-06-27 00:00:50|158135.3|157915.9|158139.7|157883.4|158152.7|157915.9|158124.2|157883.4|18
1656288060000|2022-06-27 00:01:00|158149.8|157876.9|158134.4|157896.9|158149.8|157899.5|158134.4|157876.9|15
1656288070000|2022-06-27 00:01:10|158138.6|157896.8|158074.9|157944.9|158146.7|157944.9|158072.7|157894.9|11
1656288080000|2022-06-27 00:01:20|158121.1|157886.8|158122.2|157921.6|158122.2|157954|158079.3|157886.8|10
1656288090000|2022-06-27 00:01:30|158127.2|157922.3|158131.2|157919.3|158131.2|157976.7|158056.7|157882|18
1656288100000|2022-06-27 00:01:40|158116.5|157911.6|158144|157935.3|158191.7|158000.2|158090.7|157889.7|23
1656288110000|2022-06-27 00:01:50|158151.8|157891.7|158139.7|157897|158197.8|157931.3|158127.6|157883.2|19
1656288120000|2022-06-27 00:02:00|158173.9|157906.9|158127.6|157914.8|158173.9|157925.5|158119.4|157891.2|25
1656288130000|2022-06-27 00:02:10|158142.8|157917.1|158135.3|157928.5|158152.1|157934.6|158131|157917.1|16
1656288140000|2022-06-27 00:02:20|158130|157928.9|158323.6|158001.7|158323.6|158001.7|158103.6|157905.6|17
1656288150000|2022-06-27 00:02:30|158340.4|158025.4|158309.3|158067.8|158359.9|158067.8|158289.7|157991.5|21
1656288160000|2022-06-27 00:02:40|158299.2|158061.9|158410.7|158115|158430.9|158124.9|158299.2|158021.9|36
1656288170000|2022-06-27 00:02:50|158421|158079|158353.5|158011.5|158425.2|158118.3|158351|158009|38
1656288180000|2022-06-27 00:03:00|158398.1|158083.2|158394.6|158054.3|158398.1|158083.2|158352.8|158025.3|20
1656288190000|2022-06-27 00:03:10|158387.5|158045.5|158366.8|158073.3|158396.8|158080.2|158365.1|158045.4|13
1656288200000|2022-06-27 00:03:20|158376.1|158074.3|158384.9|158042.9|158384.9|158083.2|158367.7|158037.9|14
1656288210000|2022-06-27 00:03:30|158379.5|158037.5|158380.5|158038.5|158400.2|158076.1|158364|158037.5|9
1656288220000|2022-06-27 00:03:40|158375.8|158035.9|158391.7|158055.9|158391.7|158055.9|158370.2|158035.9|4
1656288230000|2022-06-27 00:03:50|158372.9|158058.2|158343.5|158074.1|158373.3|158104.9|158306|158058.2|12
1656288240000|2022-06-27 00:04:00|158338.2|158075.3|158330.9|158062.5|158338.9|158083.8|158320.4|158057.1|18
1656288250000|2022-06-27 00:04:10|158330.2|158075.9|158322.8|158062.9|158337|158076.2|158322.8|158062.9|6
1656288260000|2022-06-27 00:04:20|158325.8|158066.2|158331.9|158071.9|158332.8|158071.9|158325.8|158066.2|5
1656288270000|2022-06-27 00:04:30|158307.8|158051.2|158347.5|158086.6|158347.5|158086.6|158306.3|158049.5|8
1656288280000|2022-06-27 00:04:40|158340|158081.2|158385.1|158108.4|158385.1|158108.4|158340|158081.2|2
1656288290000|2022-06-27 00:04:50|158346|158078.6|158346|158052.1|158346|158078.6|158346|158025.5|4
1656288300000|2022-06-27 00:05:00|158300.6|158058.7|158319.4|158082.5|158341.1|158082.5|158293.3|158049.3|10
1656288310000|2022-06-27 00:05:10|158314.9|158078.9|158344.9|158097.6|158345.1|158098.1|158314.9|158077.2|8
1656288320000|2022-06-27 00:05:20|158334|158087.5|158335.8|158092.1|158343.5|158092.8|158323.9|158077.7|8
1656288330000|2022-06-27 00:05:30|158334.6|158107|158327|158097.2|158334.6|158107|158321.8|158091.4|7
1656288340000|2022-06-27 00:05:40|158349.4|158119.2|158351.6|158136.2|158364.9|158136.2|158349.4|158119.2|6
1656288350000|2022-06-27 00:05:50|158325.5|158094.7|158315|158085.8|158329.3|158094.7|158314.1|158075.5|19
1656288360000|2022-06-27 00:06:00|158314.4|158086.2|158324.8|158081.2|158325.4|158091.5|158314.4|158076.7|33
1656288370000|2022-06-27 00:06:10|158348.2|158082.1|158361.7|158079.4|158361.7|158082.2|158314.5|158072.4|9
1656288380000|2022-06-27 00:06:20|158302.4|158073.6|158343.8|158088.1|158364.7|158110.4|158302.4|158073.6|17
1656288390000|2022-06-27 00:06:30|158335.6|158084.7|158341.7|158085.8|158345.4|158097.5|158330.3|158080|16
1656288400000|2022-06-27 00:06:40|158345.3|158084.6|158353.2|158098.8|158355.5|158098.8|158345|158084.6|6
1656288410000|2022-06-27 00:06:50|158366|158106.3|158280.9|158048.3|158379.3|158119.6|158280.9|158046.1|24
1656288420000|2022-06-27 00:07:00|158285.2|158047.1|158287.6|158043.6|158300.4|158048.5|158263.4|158033.8|17
1656288430000|2022-06-27 00:07:10|158291.2|158051|158296|158055.8|158297.4|158064|158291.2|158051|6
1656288440000|2022-06-27 00:07:20|158285.6|158044.9|158266.4|158062.9|158291.4|158062.9|158266.4|158034.8|11
1656288450000|2022-06-27 00:07:30|158285.8|158051.2|158279|158067.5|158304.1|158084.2|158214.2|158051.2|16
1656288460000|2022-06-27 00:07:40|158288.9|158061.8|158288.5|158071.3|158311.6|158077|158281.2|158061.8|15
1656288470000|2022-06-27 00:07:50|158290.2|158069.6|158305.4|158070.9|158305.4|158072|158290|158066.2|10
1656288480000|2022-06-27 00:08:00|158310.8|158079.4|158304.8|158174.8|158314.6|158184.6|158254.5|158079.4|20
1656288490000|2022-06-27 00:08:10|158319.8|158189.8|158283.6|158153.6|158319.8|158189.8|158254.8|158124.8|20
1656288500000|2022-06-27 00:08:20|158323.6|158113.2|158280.4|158073.4|158358|158169.1|158275.2|158061.6|15
1656288510000|2022-06-27 00:08:30|158285.5|158063.9|158278.7|158148.7|158326.3|158156.2|158278.7|158063.3|7
1656288520000|2022-06-27 00:08:40|158283|158153|158338.7|158114.8|158338.7|158153|158277.3|158114.8|8
1656288530000|2022-06-27 00:08:50|158332.8|158118.2|158274.9|158144.9|158333.5|158165.1|158274.2|158103.8|11
1656288540000|2022-06-27 00:09:00|158278.6|158148.6|158274.4|158144.4|158291|158155.4|158251.2|158060.4|9
1656288550000|2022-06-27 00:09:10|158270.3|158140.3|158257.6|158127.6|158283.4|158153.4|158257.4|158127.4|7
1656288560000|2022-06-27 00:09:20|158372.3|158076.8|158270.4|158068.8|158372.3|158091.5|158256.3|158033.4|18
1656288570000|2022-06-27 00:09:30|158289.8|158085.7|158295.1|158084.9|158296.4|158120.9|158246.5|158074.7|16
1656288580000|2022-06-27 00:09:40|158291.9|158085|158302.2|158094.6|158303.7|158094.6|158291.4|158076.4|11
1656288590000|2022-06-27 00:09:50|158306.6|158099.7|158302.2|158172.2|158325.1|158172.2|158280.2|158093.9|20
1656288600000|2022-06-27 00:10:00|158301.5|158171.5|158300.1|158170.1|158343.4|158175.2|158284.3|158122.7|16
1656288610000|2022-06-27 00:10:10|158294.4|158164.4|158364.7|158143.1|158364.7|158176.8|158294.4|158143.1|11
1656288620000|2022-06-27 00:10:20|158365.1|158149.9|158323|158039.6|158365.1|158149.9|158305.2|158035.6|19
1656288630000|2022-06-27 00:10:30|158320.9|158048.6|158307.6|158060.3|158321.8|158097.1|158302.2|158048.6|17
1656288640000|2022-06-27 00:10:40|158312.1|158057.1|158239.2|158109.2|158312.3|158109.2|158239.2|158057.1|3
1656288650000|2022-06-27 00:10:50|158238.9|158108.9|158271.9|158059.6|158278.2|158108.9|158226.6|158054.9|14
1656288660000|2022-06-27 00:11:00|158262.5|158060|158233.7|158103.7|158266.7|158104.6|158232.1|158058.4|12
1656288670000|2022-06-27 00:11:10|158233.9|158103.9|158233.2|158103.2|158263.5|158103.9|158226.7|158059.9|8
1656288680000|2022-06-27 00:11:20|158251.2|158121.2|158227.5|158097.5|158277|158121.2|158227.5|158072.8|12
1656288690000|2022-06-27 00:11:30|158276.3|158146.3|158223|158093|158276.3|158146.3|158223|158093|22
1656288700000|2022-06-27 00:11:40|158224|158094|158262.6|158132.6|158284.3|158132.6|158220.6|158072|8
1656288710000|2022-06-27 00:11:50|158256.6|158126.6|158239.5|158109.5|158256.6|158126.6|158239.5|158109.5|8
1656288720000|2022-06-27 00:12:00|158235.3|158105.3|158247.1|158117.1|158255|158125|158235.3|158105.3|14
1656288730000|2022-06-27 00:12:10|158243.9|158113.9|158255.2|158125.2|158259.1|158129.1|158242.7|158112.7|9
1656288740000|2022-06-27 00:12:20|158220.9|158090.9|158272.3|158142.3|158272.3|158142.3|158220.9|158090.9|4
1656288750000|2022-06-27 00:12:30|158266.2|158136.2|158254.7|158124.7|158266.6|158136.6|158242.1|158112.1|6
1656288760000|2022-06-27 00:12:40|158252.9|158122.9|158264|158134|158273|158143|158251.7|158121.7|5
1656288770000|2022-06-27 00:12:50|158275.8|158145.8|158279.7|158149.7|158279.7|158149.7|158275.8|158145.8|2
1656288780000|2022-06-27 00:13:00|158287.5|158157.5|158257|158127|158287.5|158157.5|158224.5|158094.5|10
1656288790000|2022-06-27 00:13:10|158254|158124|158254.8|158124.8|158262.6|158132.6|158232.1|158102.1|7
1656288800000|2022-06-27 00:13:20|158258.2|158128.2|158250.5|158120.5|158258.2|158128.2|158240.3|158110.3|5
1656288810000|2022-06-27 00:13:30|158264.1|158134.1|158257.1|158127.1|158265.9|158135.9|158255.1|158125.1|6
1656288820000|2022-06-27 00:13:40|158260.7|158130.7|158261.3|158131.3|158262.2|158132.2|158260.7|158130.7|3
1656288830000|2022-06-27 00:13:50|158274.7|158144.7|158261.5|158131.5|158280.6|158150.6|158245.7|158115.7|8
1656288840000|2022-06-27 00:14:00|158274.7|158144.7|158249.3|158119.3|158277.3|158147.3|158244.5|158114.5|8
1656288850000|2022-06-27 00:14:10|158269.4|158139.4|158291.7|158161.7|158291.7|158161.7|158259.7|158129.7|5
1656288860000|2022-06-27 00:14:20|158290.8|158160.8|158268.3|158138.3|158290.8|158160.8|158235.6|158105.6|5
1656288870000|2022-06-27 00:14:30|158262.8|158132.8|158275.4|158145.4|158275.4|158145.4|158262.1|158132.1|5
1656288880000|2022-06-27 00:14:40|158271.5|158141.5|158274.5|158144.5|158284.6|158154.6|158271.5|158141.5|5
1656288890000|2022-06-27 00:14:50|158262.5|158132.5|158292.3|158162.3|158292.3|158162.3|158262.5|158132.5|4
1656288900000|2022-06-27 00:15:00|158262.5|158132.5|158289|158159|158290.9|158160.9|158262.5|158132.5|5
1656288910000|2022-06-27 00:15:10|158299|158092.7|158267.8|158137.8|158323.1|158137.8|158267.8|158092.7|4
1656288920000|2022-06-27 00:15:20|158307.6|158101.9|158272.1|158142.1|158307.6|158142.7|158234|158101.9|7
1656288930000|2022-06-27 00:15:30|158276.7|158146.7|158253.2|158123.2|158276.7|158146.7|158243.3|158113.3|7
1656288940000|2022-06-27 00:15:40|158258.3|158128.3|158323.6|158100.1|158323.6|158128.3|158243.3|158094.5|5
1656288950000|2022-06-27 00:15:50|158309.8|158100.6|158280.1|158150.1|158325.5|158150.1|158280.1|158094.5|5
1656288960000|2022-06-27 00:16:00|158281.4|158151.4|158304.4|158078.3|158324.1|158151.4|158281.4|158053.3|15
1656288970000|2022-06-27 00:16:10|158305.5|158082.3|158256|158126|158305.5|158126|158256|158073.3|5
1656288980000|2022-06-27 00:16:20|158244.3|158114.3|158253.3|158123.3|158258.3|158128.3|158244.3|158114.3|5
1656288990000|2022-06-27 00:16:30|158248.7|158118.7|158273.8|158143.8|158306.3|158143.8|158240.4|158059.7|13
1656289000000|2022-06-27 00:16:40|158300.3|158092.7|158320.9|158089.9|158327.3|158092.7|158300.3|158086.1|6
1656289010000|2022-06-27 00:16:50|158314.2|158078.4|158314.7|158085.2|158320.6|158098.6|158306.8|158078.4|10
1656289020000|2022-06-27 00:17:00|158318.9|158082.4|158316|158082.3|158338.7|158090.2|158292.3|158072|12
1656289030000|2022-06-27 00:17:10|158312.2|158072.5|158325.4|158106.1|158325.4|158106.1|158312.2|158072.5|7
1656289040000|2022-06-27 00:17:20|158325|158099.9|158314.3|158058.3|158325|158099.9|158285.4|158048.5|13
1656289050000|2022-06-27 00:17:30|158310.6|158061.1|158317.8|158098.1|158334.3|158119.8|158310.6|158061.1|12
1656289060000|2022-06-27 00:17:40|158327.1|158096.5|158343.7|158115.7|158343.7|158118.3|158327.1|158096.5|7
1656289070000|2022-06-27 00:17:50|158341.6|158106.9|158336.1|158092.1|158341.6|158118.3|158317.9|158087|13
1656289080000|2022-06-27 00:18:00|158338.2|158107.7|158305.1|158095.1|158338.2|158109.4|158286.2|158073|10
1656289090000|2022-06-27 00:18:10|158302.8|158092|158310.8|158099.9|158319.1|158111.6|158302.8|158092|4
1656289100000|2022-06-27 00:18:20|158318.8|158111.6|158325.7|158091.3|158325.7|158127.6|158246.5|158091.2|9
1656289110000|2022-06-27 00:18:30|158309.4|158079.5|158342.2|158117.6|158342.7|158127.5|158309.4|158079.5|9
1656289120000|2022-06-27 00:18:40|158354.9|158111.7|158330.2|158098|158354.9|158138.7|158306.1|158098|5
1656289130000|2022-06-27 00:18:50|158324.9|158099.1|158334.2|158096.7|158334.6|158099.1|158322.5|158095.9|7
1656289140000|2022-06-27 00:19:00|158256.9|158126.9|158247.2|158117.2|158290.3|158160.3|158247.2|158054|11
1656289150000|2022-06-27 00:19:10|158248.7|158118.7|158254.1|158124.1|158254.1|158124.1|158240.1|158110.1|4
1656289160000|2022-06-27 00:19:20|158282.6|158152.6|158251.2|158121.2|158284.7|158154.7|158251.2|158121.2|7
1656289170000|2022-06-27 00:19:30|158259.3|158129.3|158285.5|158155.5|158286.6|158156.6|158259.3|158129.3|4
1656289180000|2022-06-27 00:19:40|158333.3|158104.2|158267.9|158137.9|158333.3|158157.8|158267.9|158104.2|5
1656289190000|2022-06-27 00:19:50|158261|158131|158284.5|158083.4|158284.5|158131|158217.9|158058.6|5
1656289200000|2022-06-27 00:20:00|158252.7|158122.7|158259.1|158129.1|158322.7|158131.4|158230.3|158060.8|10
1656289210000|2022-06-27 00:20:10|158285|158076|158251.1|158121.1|158285|158121.2|158241.4|158076|5
1656289220000|2022-06-27 00:20:20|158255.4|158125.4|158270.4|158140.4|158298.7|158144|158255.4|158092.9|9
1656289230000|2022-06-27 00:20:30|158293.6|158163.6|158272|158142|158293.6|158163.6|158271.5|158141.5|5
1656289240000|2022-06-27 00:20:40|158322|158192|158281.2|158054|158322|158192|158242.5|158054|4
1656289250000|2022-06-27 00:20:50|158278||158278||158278||158278||1
1656289260000|2022-06-27 00:21:00|158292.2|158094.4|158249|158119|158297|158162|158224.4|158059.8|9
1656289270000|2022-06-27 00:21:10|158244.6|158114.6|158290.1|158074.8|158290.1|158123|158243.1|158074.8|5
1656289280000|2022-06-27 00:21:20|158290.9|158081.3|158278.6|158148.6|158290.9|158150|158236.2|158073.1|7
1656289290000|2022-06-27 00:21:30|158280.7|158150.7|158238.6|158108.6|158310.4|158150.7|158238.6|158049.1|11
1656289300000|2022-06-27 00:21:40|158281.9|158071.1|158292.6|158068.2|158293|158122.5|158252.5|158050.6|6
1656289310000|2022-06-27 00:21:50|158292.3|158069.3|158273.3|158057.3|158292.3|158069.3|158265.7|158050|6
1656289320000|2022-06-27 00:22:00|158274.4|158096.3|158293.8|158091.9|158311.2|158120.8|158250.8|158058.5|16
1656289330000|2022-06-27 00:22:10|158286.3|158081.5|158308.6|158101.7|158308.6|158101.7|158284.3|158075.1|6
1656289340000|2022-06-27 00:22:20|158300.5|158093.8|158286|158156|158304.7|158156|158268.5|158084.2|7
1656289350000|2022-06-27 00:22:30|158293.2|158163.2|158335.7|158096.2|158335.7|158170.6|158293.2|158096.2|3
1656289360000|2022-06-27 00:22:40|158342.4|158131.8|158351.7|158133|158352.1|158140.9|158342.4|158131.8|4
1656289370000|2022-06-27 00:22:50|158294|158164|158291.3|158063.9|158294.4|158164|158285.2|158054.9|8
1656289380000|2022-06-27 00:23:00|158232.8|158055.2|158280.2|158150.2|158310|158150.2|158232.8|158055.2|12
1656289390000|2022-06-27 00:23:10|158280.1|158150.1|158279.8|158149.8|158280.1|158150.1|158269.1|158139.1|3
1656289400000|2022-06-27 00:23:20|158268.9|158138.9|158357.3|158157.3|158358.3|158157.3|158268.9|158138.9|4
1656289410000|2022-06-27 00:23:30|158321.9|158191.9|158270.2|158050|158355.9|158191.9|158250.4|158050|8
1656289420000|2022-06-27 00:23:40|158267.7|158044|158282.3|158152.3|158282.3|158152.3|158245|158044|5
1656289430000|2022-06-27 00:23:50|158271.6|158141.6|158253.4|158123.4|158310.8|158141.6|158233.3|158080.6|8
1656289440000|2022-06-27 00:24:00|158235|158105|158288|158158|158290.6|158160.6|158235|158105|7
1656289450000|2022-06-27 00:24:10|158283.9|158153.9|158268.3|158138.3|158283.9|158153.9|158268.3|158138.3|5
1656289460000|2022-06-27 00:24:20|158289.4|158159.4|158290.1|158160.1|158290.1|158160.1|158285.6|158155.6|4
1656289470000|2022-06-27 00:24:30|158281.9|158151.9|158290|158160|158300.2|158170.2|158281.9|158151.9|7
1656289480000|2022-06-27 00:24:40|158291.6|158086.2|158251.6|158121.6|158294.8|158122.1|158251.6|158086.2|5
1656289490000|2022-06-27 00:24:50|158356|158100.9|158266.7|158136.7|158356|158136.7|158209.9|158069|10
1656289500000|2022-06-27 00:25:00|158244.7|158114.7|158225.1|158095.1|158271.6|158141.6|158219.1|158089.1|9
1656289520000|2022-06-27 00:25:20|158281|158151|158255.2|158125.2|158281|158151|158255.2|158125.2|4
1656289530000|2022-06-27 00:25:30|158336.2|158116.8|158304.8|158174.8|158336.2|158174.8|158304.8|158092.5|5
1656289540000|2022-06-27 00:25:40|158292.5|158162.5|158290.7|158056|158295.2|158165.2|158281.4|158056|4
1656289550000|2022-06-27 00:25:50|158289|158100.2|158230.2|158100.2|158289|158100.2|158230.2|158100.2|2
1656289560000|2022-06-27 00:26:00|158300|158072|158226.3|158096.3|158300|158096.3|158225.9|158072|5
1656289570000|2022-06-27 00:26:10|158271.2|158065|158265.9|158057.5|158271.2|158065|158264.7|158053.7|5
1656289580000|2022-06-27 00:26:20|158281.3|158151.3|158287.5|158157.5|158287.5|158157.5|158271.6|158141.6|5
1656289590000|2022-06-27 00:26:30|158299.4|158169.4|158270.8|158064|158323|158169.4|158270.8|158062.1|6
1656289600000|2022-06-27 00:26:40|158289.1|158062.3|158262|158045|158308.9|158143.9|158262|158045|10
1656289610000|2022-06-27 00:26:50|158275.3|158096|158275.1|158060.1|158277.5|158096|158226|158059.5|7
1656289620000|2022-06-27 00:27:00|158274.4|158059.5|158289.3|158069.9|158317.2|158143.5|158272.6|158059.5|17
1656289630000|2022-06-27 00:27:10|158276.6|158066.3|158292|158087|158292|158087|158276.6|158048.1|5
1656289640000|2022-06-27 00:27:20|158244.7|158114.7|158290.1|158078.2|158340.3|158129.1|158244.7|158058.9|7
1656289650000|2022-06-27 00:27:30|158293.4|158084.6|158275.7|158145.7|158315.7|158145.7|158275.7|158083.1|10
1656289660000|2022-06-27 00:27:40|158275.5|158145.5|158222.2|158092.2|158359.2|158145.5|158218.1|158068.5|14
1656289670000|2022-06-27 00:27:50|158327|158114.1|158288|158078.9|158327|158127.6|158244|158070.3|16
1656289680000|2022-06-27 00:28:00|158281.3|158080.2|158280|158075.7|158290|158081.7|158280|158073.9|9
1656289690000|2022-06-27 00:28:10|158294.5|158084.8|158297.4|158080|158297.4|158084.8|158289|158065.7|8
1656289700000|2022-06-27 00:28:20|158297.9|158083|158283.1|158075.7|158315.5|158090.7|158283|158070.1|7
1656289710000|2022-06-27 00:28:30|158285.5|158065.9|158295.8|158064.4|158301.7|158072.8|158277.9|158060.3|10
1656289720000|2022-06-27 00:28:40|158318.1|158084.4|158325.5|158117.6|158346.1|158123|158307.4|158076|7
1656289730000|2022-06-27 00:28:50|158281.3|158151.3|158247.9|158117.9|158281.5|158151.5|158247.9|158117.9|6
1656289740000|2022-06-27 00:29:00|158282.6|158081.6|158252.2|158122.2|158282.6|158122.2|158252.2|158071.1|7
1656289750000|2022-06-27 00:29:10|158302.5|158062.9|158289.5|158074.2|158302.5|158078.1|158289.5|158062.9|4
1656289760000|2022-06-27 00:29:20|158293.4|158076.8|158330.9|158102.7|158337.8|158109.8|158284.2|158063|5
1656289770000|2022-06-27 00:29:30|158321.8|158109.8|158348.8|158104.7|158349.9|158143.6|158291.4|158065|8
1656289780000|2022-06-27 00:29:40|158338.3|158102.6|158250.9|158120.9|158338.3|158120.9|158241.3|158081.7|7
1656289790000|2022-06-27 00:29:50|158249.1|158119.1|158307.3|158093.8|158307.3|158119.1|158249.1|158073.1|4
1656289800000|2022-06-27 00:30:00|158298.4|158086.9|158270|158140|158319.7|158140|158242.7|158082.8|10
1656289810000|2022-06-27 00:30:10|158254.4|158124.4|158293.4|158068.5|158301.4|158145.7|158249.7|158068.5|9
1656289820000|2022-06-27 00:30:20|158301.6|158080.8|158313.5|158073.7|158327.4|158080.8|158301.6|158072.8|4
1656289830000|2022-06-27 00:30:30|158310.7|158077|158253.4|158043.4|158310.7|158077|158253.4|158030.6|6
1656289840000|2022-06-27 00:30:40|158231.3|158101.3|158361.5|158103.8|158361.5|158107.5|158231.3|158090.7|6
1656289850000|2022-06-27 00:30:50|158322.7|158088.1|158347.7|158108|158347.7|158112.1|158322.7|158088.1|6
1656289860000|2022-06-27 00:31:00|158345.1|158103.7|158267.6|158137.6|158345.1|158137.6|158267.6|158078.1|6
1656289870000|2022-06-27 00:31:10|158267.4|158137.4|158349.2|158147.9|158349.5|158147.9|158266.1|158136.1|4
1656289880000|2022-06-27 00:31:20|158311.8|158181.8|158313.6|158101.8|158332.9|158181.8|158311.8|158101.8|5
1656289890000|2022-06-27 00:31:30|158332.6|158122.3|158263|158047.7|158332.6|158161.4|158262.4|158043.4|10
1656289900000|2022-06-27 00:31:40|158272||158281||158281||158272||2
1656289910000|2022-06-27 00:31:50|158347.9|158144.6|158276.1|158049.4|158347.9|158144.6|158276.1|158049.4|11
1656289920000|2022-06-27 00:32:00|158269.5|158066.1|158288.5|158158.5|158301.7|158162.6|158269.5|158065.2|13
1656289930000|2022-06-27 00:32:10|158288|158158|158314.3|158082.8|158314.5|158158|158281.4|158071.6|9
1656289940000|2022-06-27 00:32:20|158313.4|158082.6|158308.5|158079.6|158313.4|158082.6|158298.4|158074.1|6
1656289950000|2022-06-27 00:32:30|158324.3|158105.7|158289.1|158077.3|158324.3|158105.7|158289.1|158075.7|15
1656289960000|2022-06-27 00:32:40|158291.2|158081.4|158263|158057.7|158297.1|158091.5|158221.5|158046.8|7
1656289970000|2022-06-27 00:32:50|158267.7|158056.7|158324.1|158048.2|158346.2|158107.3|158237.3|158048.2|7
1656289980000|2022-06-27 00:33:00|158312.8|158047.7|158298.8|158061.4|158314.1|158069.9|158268.9|158047.3|15
1656289990000|2022-06-27 00:33:10|158305.1|158075.8|158281.8|158078.4|158305.1|158156.4|158257.6|158066.1|13
1656290000000|2022-06-27 00:33:20|158298.9|158094.4|158297.9|158093.6|158303.3|158137|158267|158080.2|9
1656290010000|2022-06-27 00:33:30|158307.8|158103.1|158302.8|158093.7|158318.3|158159.3|158278.2|158060.9|11
1656290020000|2022-06-27 00:33:40|158301.7|158086.6|158265.3|158038|158318.4|158155.6|158265.3|158038|11
1656290030000|2022-06-27 00:33:50|158358.5|158142.1|158313|158111.2|158358.5|158152.6|158254|158048|9
1656290040000|2022-06-27 00:34:00|158248.5|158118.5|158298|158074.4|158304.7|158143.3|158248.5|158054.6|14
1656290050000|2022-06-27 00:34:10|158293.9|158071.7|158269.1|158062.9|158323.4|158156.4|158269.1|158056.7|14
1656290060000|2022-06-27 00:34:20|158233.5|158103.5|158317.2|158110.7|158317.3|158112.7|158233.5|158087.5|7
1656290070000|2022-06-27 00:34:30|158260|158130|158285.9|158080|158295.4|158142.9|158260|158071|12
1656290080000|2022-06-27 00:34:40|158298.7|158088.2|158251.7|158034.8|158298.7|158091.2|158251.7|158034.8|7
1656290090000|2022-06-27 00:34:50|158270.4|158052.3|158268|158064.6|158270.4|158064.6|158253.1|158047.8|5
1656290100000|2022-06-27 00:35:00|158288.2|158040.7|158287.5|158064.8|158297|158096.7|158224.2|158040.6|14
1656290110000|2022-06-27 00:35:10|158305|158075.7|158315.9|158070.4|158317|158079.3|158297.8|158067.7|11
1656290120000|2022-06-27 00:35:20|158288.2|158087.8|158289.1|158068.3|158324.1|158141.3|158271|158066.5|15
1656290130000|2022-06-27 00:35:30|158307.6|158078.3|158300.3|158060.3|158307.6|158145|158274.2|158060.3|16
1656290140000|2022-06-27 00:35:40|158306.7|158081.1|158310.8|158056.4|158339.9|158094.1|158254.5|158034|8
1656290150000|2022-06-27 00:35:50|158335.1|158102.3|158271.3|158056.5|158335.1|158102.3|158270.1|158054.3|21
1656290160000|2022-06-27 00:36:00|158274|158056.6|158284.7|158066.5|158300.7|158080.1|158274|158056.6|24
1656290170000|2022-06-27 00:36:10|158280.5|158068|158288.9|158073.3|158295.6|158076|158280.5|158064.7|18
1656290180000|2022-06-27 00:36:20|158260.2|158130.2|158290.4|158068.9|158293.1|158145.5|158256|158068.9|16
1656290190000|2022-06-27 00:36:30|158291.1|158071.7|158289.4|158082.6|158295.2|158151.5|158259.5|158054.7|18
1656290200000|2022-06-27 00:36:40|158290.4|158096.9|158302.2|158079.9|158325.6|158152|158226.9|158065.8|15
1656290210000|2022-06-27 00:36:50|158291.6|158076.2|158217.4|158087.4|158299.3|158148.8|158217.4|158057|9
1656290220000|2022-06-27 00:37:00|158255|158048|158314.9|158101.8|158328.3|158110.6|158255|158048|15
1656290230000|2022-06-27 00:37:10|158297.4|158074.5|158305|158075.1|158305|158075.1|158287.4|158073.7|3
1656290240000|2022-06-27 00:37:20|158332|158100|158282.8|158069.2|158332|158100|158282.8|158065.6|10
1656290250000|2022-06-27 00:37:30|158287.8|158073.8|158236.7|158106.7|158287.8|158109.5|158236.7|158067.8|5
1656290260000|2022-06-27 00:37:40|158295.2|158165.2|158301.7|158083.7|158301.7|158165.2|158280.7|158079.5|9
1656290270000|2022-06-27 00:37:50|158297.9|158068.4|158298.3|158067.8|158319.1|158082.8|158271.7|158059.8|8
1656290280000|2022-06-27 00:38:00|158300|158068.1|158289.3|158072.8|158300|158074|158283.2|158068|11
1656290290000|2022-06-27 00:38:10|158312.4|158080.8|158284.9|158078.1|158312.4|158080.8|158284.9|158066.4|9
1656290300000|2022-06-27 00:38:20|158285.3|158080.4|158298.1|158080.5|158319.8|158136.5|158266.2|158080.4|8
1656290310000|2022-06-27 00:38:30|158268.5|158083.1|158274.2|158067|158303.4|158138.5|158209.5|158047|10
1656290320000|2022-06-27 00:38:40|158209.5|158079.5|158284.3|158076.4|158333.8|158134.3|158209.5|158072.8|9
1656290330000|2022-06-27 00:38:50|158242.9|158112.9|158269.4|158139.4|158308|158139.7|158224.4|158068.3|16
1656290340000|2022-06-27 00:39:00|158284.5|158074.3|158284.7|158079.3|158314.6|158143.5|158253.2|158064|17
1656290350000|2022-06-27 00:39:10|158283.7|158081|158295.3|158075.6|158297.8|158135.6|158262.9|158070.2|15
1656290360000|2022-06-27 00:39:20|158277.8|158069.6|158292|158087.5|158318.7|158173.4|158234.1|158069.2|15
1656290370000|2022-06-27 00:39:30|158285.8|158062.7|158249|158047|158301.5|158116.6|158210.6|158047|15
1656290380000|2022-06-27 00:39:40|158327.4|158118.3|158280.9|158072.1|158327.4|158155.5|158257.7|158070.8|12
1656290390000|2022-06-27 00:39:50|158280.7|158069.7|158295.3|158070.9|158301.9|158089.8|158280.7|158060.5|18
1656290400000|2022-06-27 00:40:00|158298.7|158070.7|158320.3|158095.3|158320.3|158095.3|158287.1|158069.2|13
1656290410000|2022-06-27 00:40:10|158321.5|158098.7|158294.4|158064.9|158321.5|158098.7|158294.4|158060.8|13
1656290420000|2022-06-27 00:40:20|158297.6|158058.3|158299.6|158076.4|158318.3|158078|158272.5|158055.2|12
1656290430000|2022-06-27 00:40:30|158299.5|158076.9|158289.6|158078.1|158323.2|158088.1|158289.6|158073.2|12
1656290440000|2022-06-27 00:40:40|158290.3|158072.5|158253.7|158123.7|158305|158141.4|158253.7|158070|17
1656290450000|2022-06-27 00:40:50|158277.4|158074.5|158301|158093.5|158301|158146.9|158247.3|158062.1|14
1656290460000|2022-06-27 00:41:00|158295.1|158086.8|158253.7|158044|158340|158133.6|158207.5|158038|14
1656290470000|2022-06-27 00:41:10|158244|158042|158278.2|158061.1|158302.5|158078.8|158244|158042|10
1656290480000|2022-06-27 00:41:20|158291.4|158072.6|158276.9|158067|158294|158079.6|158276.9|158067|7
1656290490000|2022-06-27 00:41:30|158284.4|158070.9|158209.6|158079.6|158284.8|158154.8|158209.6|158070.9|6
1656290500000|2022-06-27 00:41:40|158208|158078|158294.1|158078.9|158314.8|158141.1|158207.5|158043|14
1656290510000|2022-06-27 00:41:50|158296.7|158080.7|158223.3|158093.3|158320.4|158156.2|158214.2|158072.2|11
1656290520000|2022-06-27 00:42:00|158282.9|158152.9|158292.5|158081.3|158303.2|158152.9|158270.9|158067|17
1656290530000|2022-06-27 00:42:10|158309.9|158097.9|158294.4|158066.2|158309.9|158143.7|158269.6|158062.1|19
1656290540000|2022-06-27 00:42:20|158313.7|158091.3|158292.8|158077.3|158313.7|158091.3|158288|158068.2|7
1656290550000|2022-06-27 00:42:30|158276.7|158066.4|158281.9|158078.9|158306.6|158090.6|158276.7|158066.4|11
1656290560000|2022-06-27 00:42:40|158255.1|158125.1|158348.2|158117.1|158348.2|158125.1|158255|158072.5|8
1656290570000|2022-06-27 00:42:50|158316.4|158093.5|158239.1|158109.1|158316.6|158109.1|158239.1|158081|9
1656290580000|2022-06-27 00:43:00|158281.7|158068.4|158226.5|158096.5|158308.4|158096.5|158226.5|158060|17
1656290590000|2022-06-27 00:43:10|158226.4|158096.4|158222.2|158092.2|158261|158099.3|158219.8|158060.1|14
1656290600000|2022-06-27 00:43:20|158260.7|158057.1|158276.9|158070.9|158315.4|158087.9|158260.7|158057.1|17
1656290610000|2022-06-27 00:43:30|158282.1|158069.4|158295.9|158075.9|158295.9|158100.8|158222.6|158060.5|15
1656290620000|2022-06-27 00:43:40|158300|158078.7|158292|158064.5|158325.6|158141.8|158260.3|158060.4|16
1656290630000|2022-06-27 00:43:50|158274.4|158064|158281.8|158081.2|158320.7|158148.6|158244.5|158060.5|16
1656290640000|2022-06-27 00:44:00|158306.6|158104.5|158293.4|158089.5|158306.6|158133.8|158245.2|158072.6|20
1656290650000|2022-06-27 00:44:10|158279.1|158149.1|158220.6|158090.6|158304.8|158149.1|158217.4|158069.8|19
1656290660000|2022-06-27 00:44:20|158219.4|158089.4|158281.3|158057|158293.7|158132.8|158219.4|158057|15
1656290670000|2022-06-27 00:44:30|158286.8|158056.6|158223.3|158093.3|158289.6|158107.5|158223.3|158043.1|11
1656290680000|2022-06-27 00:44:40|158231.4|158101.4|158296.9|158088|158306.3|158141.6|158231.4|158084.6|22
1656290690000|2022-06-27 00:44:50|158264|158134|158255.2|158125.2|158264|158134|158236.7|158106.7|12
1656290700000|2022-06-27 00:45:00|158258.1|158128.1|158254.6|158124.6|158309.5|158159.5|158235.1|158076.8|21
1656290710000|2022-06-27 00:45:10|158255.3|158125.3|158299.7|158092.5|158300.9|158135|158241|158077.3|11
1656290720000|2022-06-27 00:45:20|158299.4|158078.8|158259.5|158129.5|158303.3|158163|158244.4|158078.8|20
1656290730000|2022-06-27 00:45:30|158252.5|158122.5|158262.9|158132.9|158300.7|158148.5|158234.9|158087.3|17
1656290740000|2022-06-27 00:45:40|158226.9|158096.9|158274.5|158072.4|158297.3|158159.7|158226.9|158072.4|16
1656290750000|2022-06-27 00:45:50|158283.4|158080.7|158237.7|158107.7|158283.4|158136.7|158237.7|158073.7|16
1656290760000|2022-06-27 00:46:00|158237.1|158107.1|158241.1|158111.1|158292.7|158130.4|158236.5|158091.5|17
1656290770000|2022-06-27 00:46:10|158236.9|158106.9|158234|158104|158257.1|158127.1|158232.8|158102.8|18
1656290780000|2022-06-27 00:46:20|158231|158101|158252.8|158122.8|158264.9|158134.9|158231|158101|13
1656290790000|2022-06-27 00:46:30|158257.9|158127.9|158257.1|158127.1|158283.4|158153.4|158215.6|158085.6|16
1656290800000|2022-06-27 00:46:40|158254.1|158124.1|158238.2|158108.2|158259.7|158129.7|158238.2|158108.2|16
1656290810000|2022-06-27 00:46:50|158241.4|158111.4|158257.5|158127.5|158312.3|158144.9|158221.2|158091.2|28
1656290820000|2022-06-27 00:47:00|158253.6|158123.6|158258.6|158128.6|158279.6|158149.6|158250.4|158120.4|19
1656290830000|2022-06-27 00:47:10|158258.3|158128.3|158287.7|158084.6|158287.9|158131.7|158229.2|158052.2|28
1656290840000|2022-06-27 00:47:20|158287.4|158085.5|158243.1|158113.1|158287.7|158133.8|158232|158051.8|29
1656290850000|2022-06-27 00:47:30|158237.2|158107.2|158238.1|158108.1|158277.3|158113.5|158233.6|158067.6|22
1656290860000|2022-06-27 00:47:40|158234.3|158104.3|158268|158060.8|158270.2|158105.1|158228|158054.8|24
1656290870000|2022-06-27 00:47:50|158266.5|158058.2|158233.4|158103.4|158270|158105.4|158221.9|158051.6|26
1656290880000|2022-06-27 00:48:00|158234.9|158104.9|158237.9|158107.9|158277.7|158109.3|158223.1|158056.8|25
1656290890000|2022-06-27 00:48:10|158241.4|158111.4|158240.8|158110.8|158291.1|158119.2|158233.9|158080.3|26
1656290900000|2022-06-27 00:48:20|158259.6|158129.6|158239.4|158109.4|158270.8|158138.1|158229.5|158064.2|27
1656290910000|2022-06-27 00:48:30|158230.6|158100.6|158238.7|158108.7|158266.8|158109.7|158226.2|158066.6|27
1656290920000|2022-06-27 00:48:40|158236.2|158106.2|158289.6|158083.2|158300.9|158106.5|158233.8|158070.8|20
1656290930000|2022-06-27 00:48:50|158285.9|158079.1|158247.7|158117.7|158299|158118.6|158245.3|158079.1|18
1656290940000|2022-06-27 00:49:00|158287.7|158085.3|158292.1|158081.9|158298.9|158123.1|158253.1|158070.6|10
1656290950000|2022-06-27 00:49:10|158291.5|158078.5|158230.7|158100.7|158292.1|158110.4|158226.8|158077|22
1656290960000|2022-06-27 00:49:20|158283.1|158049|158272.1|158071.4|158350.6|158145.9|158221.7|158039.5|26
1656290970000|2022-06-27 00:49:30|158310.5|158105|158236.6|158106.6|158312.9|158112|158229.9|158099.9|19
1656290980000|2022-06-27 00:49:40|158235.2|158105.2|158233.7|158103.7|158278.5|158121.5|158232.3|158077.9|12
1656290990000|2022-06-27 00:49:50|158237.3|158107.3|158244|158114|158298.1|158127.3|158232.9|158078.4|19
1656291000000|2022-06-27 00:50:00|158223.6|158093.6|158244.9|158114.9|158302.8|158114.9|158223.6|158030.7|17
1656291010000|2022-06-27 00:50:10|158233.3|158103.3|158229.8|158099.8|158242.2|158112.2|158229.2|158099.2|26
1656291020000|2022-06-27 00:50:20|158229.5|158099.5|158227.1|158097.1|158317.5|158125.4|158224.7|158041.5|30
1656291030000|2022-06-27 00:50:30|158245.7|158115.7|158239.3|158109.3|158245.7|158115.7|158229.8|158099.8|26
1656291040000|2022-06-27 00:50:40|158240.5|158110.5|158262.6|158132.6|158263.5|158133.5|158237.6|158107.6|20
1656291050000|2022-06-27 00:50:50|158262.8|158132.8|158240.1|158110.1|158265.7|158135.7|158239.1|158109.1|26
1656291060000|2022-06-27 00:51:00|158239.8|158109.8|158290.9|158160.9|158328.2|158160.9|158238.7|158094.5|25
1656291070000|2022-06-27 00:51:10|158304|158174|158366.8|158236.8|158370.3|158236.8|158275.2|158085.4|33
1656291080000|2022-06-27 00:51:20|158335.8|158205.8|158353.9|158223.9|158366.5|158236.5|158335.8|158205.8|23
1656291090000|2022-06-27 00:51:30|158356.6|158226.6|158362.8|158232.8|158365.9|158235.9|158345.1|158215.1|18
1656291100000|2022-06-27 00:51:40|158362.7|158232.7|158362.1|158232.1|158364.9|158234.9|158355.7|158225.7|15
1656291110000|2022-06-27 00:51:50|158361.7|158231.7|158362|158232|158362|158232|158348.4|158218.4|17
1656291120000|2022-06-27 00:52:00|158363.6|158233.6|158354.9|158224.9|158380.9|158250.9|158341.6|158211.6|16
1656291130000|2022-06-27 00:52:10|158354.3|158224.3|158354.7|158224.7|158367.7|158237.7|158345.4|158215.4|14
1656291140000|2022-06-27 00:52:20|158351.9|158221.9|158367.3|158237.3|158371.8|158241.8|158351.9|158221.9|12
1656291150000|2022-06-27 00:52:30|158367.6|158237.6|158375.7|158245.7|158375.7|158245.7|158361.7|158231.7|9
1656291160000|2022-06-27 00:52:40|158377.3|158247.3|158331.5|158112.6|158377.3|158247.3|158297.5|158109.8|17
1656291170000|2022-06-27 00:52:50|158329.3|158113.7|158363.7|158114|158363.7|158131.6|158314.1|158099.9|26
1656291180000|2022-06-27 00:53:00|158356.5|158112|158349.7|158113|158365.9|158123.4|158331.6|158108.3|25
1656291190000|2022-06-27 00:53:10|158354.4|158115|158340.7|158123.3|158362.9|158125.5|158330.8|158113.2|27
1656291200000|2022-06-27 00:53:20|158302.6|158172.6|158322.5|158192.5|158334.1|158204.1|158302.6|158172.6|29
1656291210000|2022-06-27 00:53:30|158317.7|158187.7|158322.5|158192.5|158329.4|158199.4|158301.7|158171.7|27
1656291220000|2022-06-27 00:53:40|158319.4|158189.4|158391.9|158261.9|158391.9|158261.9|158301.1|158149.1|27
1656291230000|2022-06-27 00:53:50|158395.1|158265.1|158379.8|158163.2|158404.3|158274.3|158285.5|158081.7|34
1656291240000|2022-06-27 00:54:00|158371.4|158158|158448.2|158318.2|158521.2|158323.5|158315.8|158151.7|27
1656291250000|2022-06-27 00:54:10|158495.1|158275.5|158493.4|158363.4|158529|158364.6|158479.5|158254|25
1656291260000|2022-06-27 00:54:20|158486.5|158356.5|158414.6|158284.6|158543.9|158369.5|158414.6|158227.5|31
1656291270000|2022-06-27 00:54:30|158416|158286|158458.5|158245.1|158460.7|158293.7|158403.7|158240.9|28
1656291280000|2022-06-27 00:54:40|158460.1|158245.6|158502.7|158372.7|158512.4|158382.4|158396.4|158245.6|24
1656291290000|2022-06-27 00:54:50|158502.1|158372.1|158440.3|158192.3|158539.8|158391.5|158381.2|158155|33
1656291300000|2022-06-27 00:55:00|158448.3|158194.6|158522.5|158185|158534.9|158249.9|158429.1|158133.3|34
1656291310000|2022-06-27 00:55:10|158535.9|158204.7|158509.6|158208.8|158536.5|158234.4|158484.7|158179.7|25
1656291320000|2022-06-27 00:55:20|158528.5|158218.5|158491.3|158189.8|158535.9|158218.9|158489.4|158181.1|18
1656291330000|2022-06-27 00:55:30|158511.6|158185.8|158493.7|158180|158531.3|158198.4|158492.7|158180|18
1656291340000|2022-06-27 00:55:40|158505.2|158186.3|158517.2|158180.5|158529|158197|158505.2|158170.8|13
1656291350000|2022-06-27 00:55:50|158526.2|158188|158484|158181.6|158527.1|158189.8|158471.8|158163.1|20
1656291360000|2022-06-27 00:56:00|158495.6|158187.5|158487.6|158195.4|158507.8|158200.2|158487.6|158170.3|16
1656291370000|2022-06-27 00:56:10|158495.8|158196.4|158502.6|158202.7|158550|158215.7|158489.3|158193.2|11
1656291380000|2022-06-27 00:56:20|158514.2|158208|158475.8|158189.7|158517.5|158214.7|158449.7|158182.9|16
1656291390000|2022-06-27 00:56:30|158461.9|158192.4|158492.7|158185.4|158511.8|158204.3|158461.9|158185.4|12
1656291400000|2022-06-27 00:56:40|158500|158184.1|158459.8|158153.1|158521.2|158201.1|158459.8|158153.1|23
1656291410000|2022-06-27 00:56:50|158456.2|158152.9|158457.1|158178.2|158478.3|158182.7|158456.2|158145.9|11
1656291420000|2022-06-27 00:57:00|158464.3|158174.5|158515.7|158199.4|158524.9|158207.5|158464.3|158159|15
1656291430000|2022-06-27 00:57:10|158502.9|158199.6|158532.1|158205.8|158532.4|158205.8|158502.9|158193.9|5
1656291440000|2022-06-27 00:57:20|158532.7|158192.8|158516.4|158214.3|158537.6|158220.7|158492|158150|8
1656291450000|2022-06-27 00:57:30|158432|158218.7|158472.5|158191.5|158498|158218.7|158422.5|158189.3|11
1656291460000|2022-06-27 00:57:40|158485|158192.6|158456|158251.4|158491.3|158293.4|158411.1|158170.3|18
1656291470000|2022-06-27 00:57:50|158465|158263.9|158412.4|158282.4|158477.9|158286|158406.9|158236|19
1656291480000|2022-06-27 00:58:00|158409.3|158279.3|158408.2|158278.2|158445.3|158285.5|158408.2|158243.4|7
1656291490000|2022-06-27 00:58:10|158447.7|158245.9|158410.3|158280.3|158448.9|158281.4|158410.1|158242.9|8
1656291500000|2022-06-27 00:58:20|158412.8|158282.8|158401.7|158271.7|158469.2|158303.7|158395.7|158255|17
1656291510000|2022-06-27 00:58:30|158419.1|158289.1|158448.3|158247.9|158460.7|158291.9|158403|158226.1|10
1656291520000|2022-06-27 00:58:40|158454.7|158242.1|158462.4|158250|158470.6|158289.6|158416.8|158242.1|16
1656291530000|2022-06-27 00:58:50|158462.9|158248.9|158461.6|158251.3|158465.6|158258.6|158458.3|158248.9|8
1656291540000|2022-06-27 00:59:00|158457.2|158250|158460.6|158247.8|158461.5|158285.9|158415.9|158243.4|9
1656291550000|2022-06-27 00:59:10|158406|158276|158408.3|158278.3|158410.8|158280.8|158406|158276|9
1656291560000|2022-06-27 00:59:20|158407.2|158277.2|158470.3|158254.8|158472.5|158286.9|158407.2|158240.8|19
1656291570000|2022-06-27 00:59:30|158461|158255.1|158461.9|158254.2|158465.3|158293.9|158423.9|158250.8|12
1656291580000|2022-06-27 00:59:40|158426.8|158296.8|158460.5|158249.6|158462.5|158296.8|158423.5|158249.6|9
1656291590000|2022-06-27 00:59:50|158461|158250.3|158438.1|158308.1|158468.4|158308.1|158438.1|158238.9|4
1656291600000|2022-06-27 01:00:00|158436.4|158306.4|158422.2|158292.2|158438.4|158308.4|158422.2|158292.2|16
1656291610000|2022-06-27 01:00:10|158408.1|158278.1|158424.4|158294.4|158482.6|158300.7|158407.3|158260|20
1656291620000|2022-06-27 01:00:20|158423.7|158293.7|158428.6|158298.6|158458.9|158298.6|158421|158256.7|12
1656291630000|2022-06-27 01:00:30|158447.9|158317.9|158441.2|158311.2|158449.5|158319.5|158433.1|158303.1|9
1656291640000|2022-06-27 01:00:40|158440.7|158310.7|158453.2|158323.2|158458.8|158328.8|158440.7|158310.7|22
1656291650000|2022-06-27 01:00:50|158449.5|158319.5|158471.3|158341.3|158471.3|158341.3|158441.9|158311.9|7
1656291660000|2022-06-27 01:01:00|158456.6|158326.6|158475.1|158345.1|158475.1|158345.1|158451.4|158321.4|6
1656291670000|2022-06-27 01:01:10|158469|158339|158441.5|158311.5|158474.7|158344.7|158440.5|158310.5|16
1656291680000|2022-06-27 01:01:20|158461.5|158331.5|158454.6|158324.6|158461.5|158331.5|158441.9|158311.9|18
1656291690000|2022-06-27 01:01:30|158448.2|158318.2|158444.7|158314.7|158448.2|158318.2|158440.1|158310.1|10
1656291700000|2022-06-27 01:01:40|158445.7|158315.7|158441.5|158311.5|158450.5|158320.5|158441.5|158311.5|12
1656291710000|2022-06-27 01:01:50|158470|158247|158458.2|158328.2|158501.4|158328.2|158446|158229.8|6
1656291720000|2022-06-27 01:02:00|158465.4|158335.4|158472.4|158342.4|158488.3|158358.3|158463.2|158333.2|25
1656291730000|2022-06-27 01:02:10|158487.8|158357.8|158473.4|158343.4|158489.5|158359.5|158470.8|158340.8|14
1656291740000|2022-06-27 01:02:20|158478.2|158348.2|158478.3|158348.3|158479.2|158349.2|158472.1|158342.1|17
1656291750000|2022-06-27 01:02:30|158488.7|158358.7|158478.7|158348.7|158488.7|158358.7|158476.6|158346.6|9
1656291760000|2022-06-27 01:02:40|158485.6|158355.6|158484.2|158354.2|158485.6|158355.6|158482.2|158352.2|7
1656291770000|2022-06-27 01:02:50|158479.5|158349.5|158467.8|158337.8|158479.5|158349.5|158461.3|158331.3|12
1656291780000|2022-06-27 01:03:00|158467.3|158337.3|158467.2|158337.2|158472.3|158342.3|158452.8|158322.8|8
1656291790000|2022-06-27 01:03:10|158468.7|158338.7|158470.1|158340.1|158472.5|158342.5|158468.2|158338.2|7
1656291800000|2022-06-27 01:03:20|158468.4|158338.4|158476.6|158346.6|158482.2|158352.2|158468.4|158338.4|9
1656291810000|2022-06-27 01:03:30|158476|158346|158486.1|158356.1|158486.1|158356.1|158476|158346|8
1656291820000|2022-06-27 01:03:40|158483.4|158353.4|158475.4|158345.4|158485.1|158355.1|158473.3|158343.3|8
1656291830000|2022-06-27 01:03:50|158474.8|158344.8|158471.4|158341.4|158480|158350|158471.4|158341.4|7
1656291840000|2022-06-27 01:04:00|158478.8|158348.8|158478.6|158348.6|158482.8|158352.8|158477.9|158347.9|9
1656291850000|2022-06-27 01:04:10|158475.8|158345.8|158472.6|158342.6|158481.9|158351.9|158472.6|158342.6|9
1656291860000|2022-06-27 01:04:20|158474|158344|158462.4|158332.4|158474|158344|158462.4|158332.4|8
1656291870000|2022-06-27 01:04:30|158484.3|158354.3|158444.4|158354.4|158484.3|158354.4|158444.4|158343|6
1656291880000|2022-06-27 01:04:40|158441.5|158351.5|158467.8|158337.8|158472.7|158351.5|158441.5|158325.5|13
1656291890000|2022-06-27 01:04:50|158464.5|158334.5|158464|158334|158466|158336|158461.2|158331.2|10
1656291900000|2022-06-27 01:05:00|158457.3|158327.3|158472.8|158342.8|158475.4|158345.4|158429.8|158321.3|14
1656291910000|2022-06-27 01:05:10|158458.6|158328.6|158460|158330|158464.5|158334.5|158457.6|158327.6|8
1656291920000|2022-06-27 01:05:20|158460.6|158330.6|158455|158325|158462.5|158332.5|158455|158325|8
1656291930000|2022-06-27 01:05:30|158449.2|158319.2|158471.6|158341.6|158471.6|158341.6|158449.2|158319.2|5
1656291940000|2022-06-27 01:05:40|158467.9|158337.9|158474.5|158344.5|158477.4|158347.4|158465.4|158335.4|11
1656291950000|2022-06-27 01:05:50|158474.7|158344.7|158460.7|158330.7|158475.1|158345.1|158460.7|158330.7|8
1656291960000|2022-06-27 01:06:00|158457.3|158327.3|158456|158326|158459|158329|158449.4|158319.4|14
1656291970000|2022-06-27 01:06:10|158455.5|158325.5|158458|158328|158460.6|158330.6|158455.5|158325.5|7
1656291980000|2022-06-27 01:06:20|158459.7|158329.7|158459.5|158329.5|158468.5|158338.5|158447.9|158317.9|10
1656291990000|2022-06-27 01:06:30|158466.9|158336.9|158477.1|158347.1|158478.1|158348.1|158452.7|158322.7|19
1656292000000|2022-06-27 01:06:40|158523|158321.4|158458|158328|158523|158329.6|158455.4|158312|8
1656292010000|2022-06-27 01:06:50|158454.7|158324.7|158468.5|158338.5|158468.5|158338.5|158441.7|158311.7|13
1656292020000|2022-06-27 01:07:00|158451.7|158321.7|158457.1|158327.1|158457.6|158327.6|158445.2|158315.2|11
1656292030000|2022-06-27 01:07:10|158447.4|158317.4|158425.6|158295.6|158449.9|158319.9|158403.5|158273.5|15
1656292040000|2022-06-27 01:07:20|158431.1|158301.1|158446|158316|158457|158327|158430.9|158300.9|21
1656292050000|2022-06-27 01:07:30|158448.2|158318.2|158467|158337|158467|158337|158448.2|158318.2|10
1656292060000|2022-06-27 01:07:40|158465.9|158335.9|158443.4|158313.4|158465.9|158335.9|158424.2|158294.2|12
1656292070000|2022-06-27 01:07:50|158442.6|158312.6|158462.2|158332.2|158462.2|158332.2|158442.6|158312.6|8
1656292080000|2022-06-27 01:08:00|158459.1|158329.1|158462.5|158332.5|158463.8|158337.9|158419.5|158322.1|14
1656292090000|2022-06-27 01:08:10|158462.2|158332.2|158459.3|158329.3|158462.2|158332.2|158455.9|158325.9|9
1656292100000|2022-06-27 01:08:20|158458.9|158328.9|158456.8|158326.8|158458.9|158332.9|158421|158317.4|15
1656292110000|2022-06-27 01:08:30|158456.6|158326.6|158473.6|158343.6|158473.6|158343.6|158456.5|158326.5|6
1656292120000|2022-06-27 01:08:40|158468.4|158338.4|158461.4|158331.4|158471.6|158341.6|158449.5|158319.5|12
1656292130000|2022-06-27 01:08:50|158462.8|158332.8|158458.6|158328.6|158464.4|158334.4|158457.1|158327.1|16
1656292140000|2022-06-27 01:09:00|158457.8|158327.8|158458.4|158328.4|158462.2|158332.2|158454.9|158324.9|9
1656292150000|2022-06-27 01:09:10|158459.8|158329.8|158397.2|158060|158463.1|158333.1|158355.3|158013.3|27
1656292160000|2022-06-27 01:09:20|158402.2|158060.2|158418.1|158167.8|158418.1|158206.4|158336.4|158026.9|25
1656292170000|2022-06-27 01:09:30|158411.5|158174.8|158341.3|158211.3|158411.5|158235.5|158332.8|158168.6|21
1656292180000|2022-06-27 01:09:40|158383.6|158179|158435.7|158181.6|158444.8|158214.2|158339.5|158176.7|16
1656292190000|2022-06-27 01:09:50|158436.8|158183.1|158410.5|158205.9|158443.6|158208.2|158410.5|158180.1|14
1656292200000|2022-06-27 01:10:00|158414.2|158206|158415.7|158204.7|158426.4|158212|158411|158204.4|12
1656292210000|2022-06-27 01:10:10|158425.5|158207.2|158416.5|158204.4|158430.7|158207.2|158404|158188.2|13
1656292220000|2022-06-27 01:10:20|158379.6|158203.7|158373.3|158243.3|158447.8|158270.8|158373.3|158203.7|14
1656292230000|2022-06-27 01:10:30|158375.9|158245.9|158384.6|158254.6|158421.2|158254.6|158366.7|158213.8|14
1656292240000|2022-06-27 01:10:40|158358.6|158228.6|158413.7|158283.7|158460.1|158298.4|158358.6|158228.6|17
1656292250000|2022-06-27 01:10:50|158387.6|158257.6|158391|158261|158396.4|158266.4|158373.3|158243.3|15
1656292260000|2022-06-27 01:11:00|158395.6|158265.6|158403.5|158273.5|158403.5|158273.5|158378|158248|16
1656292270000|2022-06-27 01:11:10|158405.7|158275.7|158409.7|158279.7|158411|158281|158404.4|158274.4|9
1656292280000|2022-06-27 01:11:20|158408.2|158278.2|158432.7|158302.7|158476.5|158304.2|158398.3|158268.3|10
1656292290000|2022-06-27 01:11:30|158465.5|158260.8|158412.6|158282.6|158465.5|158291.8|158404.5|158260.8|10
1656292300000|2022-06-27 01:11:40|158415.1|158285.1|158426.1|158296.1|158439.4|158309.4|158388.9|158258.9|25
1656292310000|2022-06-27 01:11:50|158424.8|158294.8|158421.4|158291.4|158429.5|158299.5|158406.1|158276.1|18
1656292320000|2022-06-27 01:12:00|158423.6|158293.6|158435.9|158305.9|158435.9|158305.9|158422.9|158292.9|10
1656292330000|2022-06-27 01:12:10|158434.7|158304.7|158421.5|158291.5|158434.7|158304.7|158411.2|158281.2|15
1656292340000|2022-06-27 01:12:20|158421.2|158291.2|158426.5|158296.5|158426.9|158296.9|158421.1|158291.1|8
1656292350000|2022-06-27 01:12:30|158481.1|158280.3|158494.6|158273.3|158494.6|158315.2|158445.2|158272|6
1656292360000|2022-06-27 01:12:40|158491|158269.7|158422|158292|158491.4|158292|158414.5|158269.7|12
1656292370000|2022-06-27 01:12:50|158423.2|158293.2|158421|158291|158423.2|158293.2|158419.4|158289.4|6
1656292380000|2022-06-27 01:13:00|158426.1|158296.1|158406.2|158276.2|158431.6|158301.6|158405.3|158275.3|19
1656292390000|2022-06-27 01:13:10|158418|158288|158425.2|158295.2|158428.1|158298.1|158392.2|158262.2|31
1656292400000|2022-06-27 01:13:20|158428.3|158298.3|158417|158287|158428.3|158298.3|158412.6|158282.6|8
1656292410000|2022-06-27 01:13:30|158409.9|158279.9|158412.5|158282.5|158417.2|158287.2|158409.9|158279.9|7
1656292420000|2022-06-27 01:13:40|158409|158279|158397.8|158267.8|158421.4|158291.4|158395.9|158265.9|8
1656292430000|2022-06-27 01:13:50|158400.8|158270.8|158389.8|158259.8|158404.8|158274.8|158389.8|158259.8|7
1656292440000|2022-06-27 01:14:00|158390.2|158260.2|158422.8|158292.8|158423.7|158293.7|158390.2|158260.2|9
1656292450000|2022-06-27 01:14:10|158426.6|158296.6|158429.6|158299.6|158429.6|158299.6|158412.9|158282.9|6
1656292460000|2022-06-27 01:14:20|158427.4|158297.4|158400.8|158270.8|158429.3|158299.3|158395.6|158265.6|6
1656292470000|2022-06-27 01:14:30|158402.5|158272.5|158416.9|158286.9|158419.2|158289.2|158402.5|158272.5|8
1656292480000|2022-06-27 01:14:40|158407.5|158277.5|158419.4|158289.4|158427.4|158297.4|158407|158277|15
1656292490000|2022-06-27 01:14:50|158417.4|158287.4|158418.7|158288.7|158421.6|158291.6|158417.4|158287.4|7
1656292500000|2022-06-27 01:15:00|158421.4|158291.4|158420.4|158290.4|158439.3|158309.3|158408|158278|21
1656292510000|2022-06-27 01:15:10|158408.5|158278.5|158426.4|158296.4|158428.1|158298.1|158408.5|158278.5|22
1656292520000|2022-06-27 01:15:20|158425.8|158295.8|158432.6|158302.6|158432.6|158302.6|158425.2|158295.2|8
1656292530000|2022-06-27 01:15:30|158431.6|158301.6|158433.4|158303.4|158433.7|158303.7|158431.6|158301.6|7
1656292540000|2022-06-27 01:15:40|158437.2|158307.2|158427.7|158297.7|158438.5|158308.5|158420.7|158290.7|9
1656292550000|2022-06-27 01:15:50|158429.2|158299.2|158428.2|158298.2|158433.5|158303.5|158413|158283|10
1656292560000|2022-06-27 01:16:00|158428.3|158298.3|158408.4|158278.4|158430.8|158300.8|158404.6|158274.6|11
1656292570000|2022-06-27 01:16:10|158411.6|158281.6|158411.1|158281.1|158414.9|158284.9|158406|158276|4
1656292580000|2022-06-27 01:16:20|158425.3|158295.3|158431.4|158301.4|158431.4|158301.4|158425.3|158295.3|3
1656292590000|2022-06-27 01:16:30|158431.2|158301.2|158380.5|158290.5|158431.2|158301.2|158380.5|158287.9|8
1656292600000|2022-06-27 01:16:40|158387.3|158297.3|158391.6|158301.6|158395.9|158305.9|158375.5|158285.5|12
1656292610000|2022-06-27 01:16:50|158392.2|158302.2|158430.9|158300.9|158430.9|158309.1|158392.2|158298.9|7
1656292620000|2022-06-27 01:17:00|158431.7|158301.7|158422.9|158292.9|158431.7|158301.7|158406.6|158276.6|14
1656292630000|2022-06-27 01:17:10|158424.6|158294.6|158426|158296|158427|158297|158423.1|158293.1|10
1656292640000|2022-06-27 01:17:20|158415.5|158285.5|158422.3|158292.3|158422.3|158292.3|158414.5|158284.5|6
1656292650000|2022-06-27 01:17:30|158424.2|158294.2|158413.6|158283.6|158426|158296|158413.6|158283.6|5
1656292660000|2022-06-27 01:17:40|158423.3|158293.3|158430.1|158300.1|158431.2|158301.2|158414.9|158284.9|8
1656292670000|2022-06-27 01:17:50|158432|158302|158430|158300|158442.2|158312.2|158414.4|158284.4|14
1656292680000|2022-06-27 01:18:00|158433.4|158303.4|158424.2|158294.2|158433.4|158303.4|158423|158293|8
1656292690000|2022-06-27 01:18:10|158427.2|158297.2|158418|158288|158432.4|158302.4|158413.1|158283.1|25
1656292700000|2022-06-27 01:18:20|158418.2|158288.2|158423.1|158293.1|158449|158319|158417.6|158287.6|24
1656292710000|2022-06-27 01:18:30|158424.4|158294.4|158425.8|158295.8|158431.7|158301.7|158416.6|158286.6|16
1656292720000|2022-06-27 01:18:40|158427.3|158297.3|158428.1|158298.1|158428.6|158298.6|158424.3|158294.3|11
1656292730000|2022-06-27 01:18:50|158427.6|158297.6|158404.4|158274.4|158427.6|158297.6|158402.6|158272.6|12
1656292740000|2022-06-27 01:19:00|158405.2|158275.2|158402.9|158272.9|158413.7|158283.7|158396.5|158266.5|19
1656292750000|2022-06-27 01:19:10|158401.7|158271.7|158372.5|158242.5|158407.9|158277.9|158368.2|158238.2|23
1656292760000|2022-06-27 01:19:20|158378.6|158248.6|158382.1|158252.1|158384.9|158254.9|158369.1|158239.1|22
1656292770000|2022-06-27 01:19:30|158382.9|158252.9|158383.3|158253.3|158387.1|158257.1|158380.1|158250.1|17
1656292780000|2022-06-27 01:19:40|158382.7|158252.7|158385.5|158255.5|158386.4|158256.4|158381.2|158251.2|13
1656292790000|2022-06-27 01:19:50|158385.6|158255.6|158386.2|158256.2|158386.2|158256.2|158373.8|158243.8|12
1656292800000|2022-06-27 01:20:00|158383.9|158253.9|158385.2|158255.2|158385.2|158255.2|158377.8|158247.8|9
1656292810000|2022-06-27 01:20:10|158377.4|158247.4|158388.3|158258.3|158390.2|158260.2|158368|158238|12
1656292820000|2022-06-27 01:20:20|158388.9|158258.9|158376.2|158246.2|158388.9|158258.9|158372.1|158242.1|11
1656292830000|2022-06-27 01:20:30|158378.9|158248.9|158381.3|158251.3|158384.1|158254.1|158344.6|158214.6|21
1656292840000|2022-06-27 01:20:40|158381.4|158251.4|158365.7|158235.7|158393.1|158263.1|158353.8|158223.8|27
1656292850000|2022-06-27 01:20:50|158365.6|158235.6|158364.1|158234.1|158372.2|158242.2|158360.4|158230.4|12
1656292860000|2022-06-27 01:21:00|158366.4|158236.4|158358.7|158228.7|158366.4|158236.4|158355|158225|8
1656292870000|2022-06-27 01:21:10|158359.6|158229.6|158364.3|158234.3|158368.4|158238.4|158359.3|158229.3|5
1656292880000|2022-06-27 01:21:20|158362.6|158232.6|158360.3|158230.3|158362.6|158232.6|158347.7|158217.7|6
1656292890000|2022-06-27 01:21:30|158353.5|158223.5|158367|158237|158367|158237|158353.5|158223.5|5
1656292900000|2022-06-27 01:21:40|158367.6|158237.6|158357.3|158227.3|158372.4|158242.4|158354.2|158224.2|10
1656292910000|2022-06-27 01:21:50|158360.4|158230.4|158372.9|158242.9|158373.4|158243.4|158350.8|158220.8|14
1656292920000|2022-06-27 01:22:00|158376.3|158246.3|158406.5|158276.5|158406.8|158276.8|158363|158233|14
1656292930000|2022-06-27 01:22:10|158406|158276|158465.1|158262.9|158481.2|158314.4|158402.7|158253|28
1656292940000|2022-06-27 01:22:20|158459.5|158255.4|158427.3|158297.3|158471.9|158299.5|158421.3|158255.4|19
1656292950000|2022-06-27 01:22:30|158426|158296|158436.5|158306.5|158436.5|158306.5|158424.7|158294.7|21
1656292960000|2022-06-27 01:22:40|158431.5|158301.5|158440.2|158310.2|158440.2|158310.2|158429.5|158299.5|10
1656292970000|2022-06-27 01:22:50|158439.4|158309.4|158430.8|158300.8|158439.4|158309.4|158429.7|158299.7|13
1656292980000|2022-06-27 01:23:00|158430.5|158300.5|158433.1|158303.1|158433.1|158303.1|158423.1|158293.1|12
1656292990000|2022-06-27 01:23:10|158432.4|158302.4|158439.1|158309.1|158439.3|158309.3|158432.4|158302.4|12
1656293000000|2022-06-27 01:23:20|158439.2|158309.2|158438.7|158308.7|158439.2|158309.2|158437.2|158307.2|7
1656293010000|2022-06-27 01:23:30|158439|158309|158435.7|158305.7|158439|158309|158427.5|158297.5|15
1656293020000|2022-06-27 01:23:40|158436.4|158306.4|158437.5|158307.5|158438|158308|158435.9|158305.9|9
1656293030000|2022-06-27 01:23:50|158438.1|158308.1|158436|158306|158438.1|158308.1|158430.9|158300.9|11
1656293040000|2022-06-27 01:24:00|158435.9|158305.9|158431.9|158301.9|158438.2|158308.2|158426.6|158296.6|15
1656293050000|2022-06-27 01:24:10|158431.3|158301.3|158441.3|158311.3|158483|158314.2|158422.5|158259.2|15
1656293060000|2022-06-27 01:24:20|158440.4|158310.4|158437.9|158307.9|158480.5|158312|158435.7|158279.7|14
1656293070000|2022-06-27 01:24:30|158436.3|158306.3|158437|158307|158437.7|158307.7|158434|158304|18
1656293080000|2022-06-27 01:24:40|158436.2|158306.2|158428.9|158298.9|158439.5|158309.5|158428.9|158298.9|14
1656293090000|2022-06-27 01:24:50|158427.6|158297.6|158433.6|158303.6|158433.6|158321|158411|158297.6|11
1656293100000|2022-06-27 01:25:00|158431.9|158301.9|158433.1|158303.1|158437.5|158329.5|158419.5|158296.2|15
1656293110000|2022-06-27 01:25:10|158434.3|158304.3|158432.9|158302.9|158440.7|158310.7|158427.8|158297.8|12
1656293120000|2022-06-27 01:25:20|158439.6|158309.6|158439.1|158309.1|158441.7|158311.7|158434.3|158304.3|24
1656293130000|2022-06-27 01:25:30|158439|158309|158438.1|158308.1|158441|158311|158434.4|158304.4|22
1656293140000|2022-06-27 01:25:40|158435|158305|158436.7|158306.7|158439.1|158309.1|158433.5|158303.5|16
1656293150000|2022-06-27 01:25:50|158434.4|158304.4|158440.4|158310.4|158444.1|158314.1|158434.4|158304.4|9
1656293160000|2022-06-27 01:26:00|158440.9|158310.9|158444.4|158314.4|158456.4|158326.4|158440.9|158310.9|11
1656293170000|2022-06-27 01:26:10|158448.4|158318.4|158450.5|158320.5|158456.1|158326.1|158437.6|158307.6|21
1656293180000|2022-06-27 01:26:20|158454.6|158324.6|158440.3|158310.3|158456.9|158326.9|158440.2|158310.2|24
1656293190000|2022-06-27 01:26:30|158441.4|158311.4|158439.4|158309.4|158443.1|158313.1|158438.8|158308.8|16
1656293200000|2022-06-27 01:26:40|158427.1|158297.1|158441.1|158311.1|158445.2|158315.2|158427.1|158297.1|18
1656293210000|2022-06-27 01:26:50|158441.3|158311.3|158430.1|158300.1|158441.3|158311.3|158413.7|158283.7|8
1656293220000|2022-06-27 01:27:00|158440|158310|158441.9|158311.9|158479.7|158316.7|158437|158274.3|11
1656293230000|2022-06-27 01:27:10|158441.6|158311.6|158439.4|158309.4|158441.6|158311.6|158430.5|158300.5|10
1656293240000|2022-06-27 01:27:20|158439.6|158309.6|158443.7|158313.7|158444.4|158314.4|158439.1|158309.1|10
1656293250000|2022-06-27 01:27:30|158443.8|158313.8|158436.1|158306.1|158443.9|158313.9|158435|158305|12
1656293260000|2022-06-27 01:27:40|158437.7|158307.7|158436.1|158306.1|158438.8|158308.8|158434.8|158304.8|18
1656293270000|2022-06-27 01:27:50|158436|158306|158434.5|158304.5|158461.6|158343|158433|158304.5|10
1656293280000|2022-06-27 01:28:00|158437.2|158307.2|158432.3|158302.3|158442.1|158312.1|158431.3|158301.3|13
1656293290000|2022-06-27 01:28:10|158430|158300|158439.7|158309.7|158441.6|158311.6|158430|158300|5
1656293300000|2022-06-27 01:28:20|158439.6|158309.6|158438|158308|158440|158310|158437.9|158307.9|8
1656293310000|2022-06-27 01:28:30|158439.6|158309.6|158436|158306|158447.9|158317.9|158432.6|158302.6|18
1656293320000|2022-06-27 01:28:40|158435.3|158305.3|158437.2|158307.2|158439.6|158309.6|158434.4|158304.4|22
1656293330000|2022-06-27 01:28:50|158437.5|158307.5|158433.8|158303.8|158438.6|158308.6|158433.4|158303.4|11
1656293340000|2022-06-27 01:29:00|158435.7|158305.7|158436.3|158306.3|158475.3|158309.3|158431.5|158267.9|10
1656293350000|2022-06-27 01:29:10|158434.9|158304.9|158430.6|158300.6|158435.5|158305.5|158428.6|158298.6|5
1656293360000|2022-06-27 01:29:20|158434|158304|158440.5|158310.5|158446|158316|158434|158304|3
1656293370000|2022-06-27 01:29:30|158440.2|158310.2|158439.1|158309.1|158441|158333.5|158423.5|158296.8|17
1656293380000|2022-06-27 01:29:40|158439.4|158309.4|158437.5|158307.5|158439.4|158309.4|158430.8|158300.8|14
1656293390000|2022-06-27 01:29:50|158435.7|158305.7|158439.1|158309.1|158439.1|158309.1|158435.7|158305.7|10
1656293400000|2022-06-27 01:30:00|158439.2|158309.2|158434.2|158304.2|158439.2|158309.2|158426.6|158296.6|16
1656293410000|2022-06-27 01:30:10|158435.2|158305.2|158434.4|158304.4|158436.7|158306.7|158430.7|158300.7|9
1656293420000|2022-06-27 01:30:20|158444.5|158314.5|158445.6|158315.6|158446.4|158316.4|158444.5|158314.5|6
1656293430000|2022-06-27 01:30:30|158444.9|158314.9|158430.8|158300.8|158445.2|158315.2|158427.2|158297.2|8
1656293440000|2022-06-27 01:30:40|158432.9|158302.9|158445.1|158315.1|158445.1|158315.1|158420.4|158290.4|10
1656293450000|2022-06-27 01:30:50|158445.3|158315.3|158434.8|158304.8|158483.3|158315.3|158420.7|158277.9|10
1656293460000|2022-06-27 01:31:00|158432.7|158302.7|158434.4|158304.4|158434.7|158304.7|158423.7|158293.7|16
1656293470000|2022-06-27 01:31:10|158435.2|158305.2|158435.7|158305.7|158444.3|158314.3|158423.1|158293.1|15
1656293480000|2022-06-27 01:31:20|158434.1|158304.1|158334.7|158133.3|158440|158310|158312.5|158100.8|32
1656293490000|2022-06-27 01:31:30|158321.6|158102.6|158326.7|158124.6|158353.1|158173.1|158297|158102.6|20
1656293500000|2022-06-27 01:31:40|158291.5|158161.5|158298.2|158168.2|158338.6|158183.7|158291.5|158115.8|13
1656293510000|2022-06-27 01:31:50|158297.1|158167.1|158310.4|158180.4|158328.4|158180.4|158288.8|158124.5|12
1656293520000|2022-06-27 01:32:00|158309.4|158179.4|158332.6|158124.1|158333.7|158179.4|158297.8|158117.3|11
1656293530000|2022-06-27 01:32:10|158336.9|158124.3|158346.9|158123.1|158346.9|158129.3|158336.9|158122.5|5
1656293540000|2022-06-27 01:32:20|158339.5|158105.9|158285.3|158155.3|158349.2|158155.3|158285.1|158098.8|14
1656293550000|2022-06-27 01:32:30|158322.9|158119.9|158294.5|158164.5|158353|158172|158287.9|158119.9|8
1656293560000|2022-06-27 01:32:40|158329.5|158126.3|158315.5|158185.5|158329.6|158185.5|158294.9|158126.2|7
1656293570000|2022-06-27 01:32:50|158331.7|158201.7|158358.1|158145.7|158358.1|158201.7|158320.2|158145.7|7
1656293580000|2022-06-27 01:33:00|158313.4|158183.4|158286.8|158156.8|158313.4|158183.4|158286.8|158156.8|8
1656293590000|2022-06-27 01:33:10|158293.9|158163.9|158286.3|158156.3|158294.9|158164.9|158283.1|158153.1|8
1656293600000|2022-06-27 01:33:20|158270.7|158140.7|158296|158166|158321.1|158178.6|158257.5|158094.4|22
1656293610000|2022-06-27 01:33:30|158292.2|158162.2|158282.8|158152.8|158292.3|158162.3|158278.2|158148.2|14
1656293620000|2022-06-27 01:33:40|158283.8|158153.8|158290.6|158160.6|158290.6|158160.6|158280.8|158150.8|16
1656293630000|2022-06-27 01:33:50|158289.5|158159.5|158294.1|158164.1|158303|158173|158285.9|158155.9|9
1656293640000|2022-06-27 01:34:00|158291.3|158161.3|158276.8|158146.8|158322.4|158192.4|158276.8|158146.8|13
1656293650000|2022-06-27 01:34:10|158272.4|158142.4|158294|158164|158305.3|158175.3|158272.4|158142.4|14
1656293660000|2022-06-27 01:34:20|158315.5|158185.5|158276.6|158146.6|158315.5|158185.5|158271.6|158141.6|19
1656293670000|2022-06-27 01:34:30|158275.4|158145.4|158287.4|158157.4|158290.8|158160.8|158275.4|158145.4|16
1656293680000|2022-06-27 01:34:40|158289.2|158159.2|158277.5|158147.5|158290.3|158160.3|158277.5|158147.5|15
1656293690000|2022-06-27 01:34:50|158276.8|158146.8|158277.6|158147.6|158286|158156|158275.7|158145.7|14
1656293700000|2022-06-27 01:35:00|158273.1|158143.1|158294|158164|158294.6|158164.6|158271.4|158141.4|14
1656293710000|2022-06-27 01:35:10|158294.6|158164.6|158305.9|158175.9|158320.3|158190.3|158292|158162|17
1656293720000|2022-06-27 01:35:20|158306.3|158176.3|158307.7|158177.7|158307.9|158177.9|158291.9|158161.9|12
1656293730000|2022-06-27 01:35:30|158307.9|158177.9|158303.5|158173.5|158307.9|158177.9|158294.8|158164.8|12
1656293740000|2022-06-27 01:35:40|158304.9|158174.9|158295.5|158165.5|158309.3|158179.3|158295.5|158165.5|8
1656293750000|2022-06-27 01:35:50|158294.3|158164.3|158299.6|158169.6|158309.9|158179.9|158294.3|158164.3|8
1656293760000|2022-06-27 01:36:00|158296|158166|158305.8|158175.8|158317.2|158187.2|158296|158166|13
1656293770000|2022-06-27 01:36:10|158301.5|158171.5|158294.6|158164.6|158308.6|158178.6|158294.6|158164.6|5
1656293780000|2022-06-27 01:36:20|158300.1|158170.1|158307.2|158177.2|158309.4|158179.4|158300|158170|8
1656293790000|2022-06-27 01:36:30|158307.3|158177.3|158320.3|158190.3|158320.3|158190.3|158295.8|158165.8|7
1656293800000|2022-06-27 01:36:40|158301.6|158171.6|158315.7|158185.7|158325.1|158195.1|158293.7|158163.7|20
1656293810000|2022-06-27 01:36:50|158315.2|158185.2|158292.6|158162.6|158316.7|158186.7|158290.4|158160.4|10
1656293820000|2022-06-27 01:37:00|158295.8|158165.8|158307.4|158177.4|158307.7|158177.7|158295.8|158165.8|10
1656293830000|2022-06-27 01:37:10|158305.4|158175.4|158291.2|158161.2|158317.1|158187.1|158289.3|158159.3|8
1656293840000|2022-06-27 01:37:20|158297.9|158167.9|158306.4|158176.4|158308.1|158178.1|158297.9|158167.9|7
1656293850000|2022-06-27 01:37:30|158308.2|158178.2|158317.7|158187.7|158325.4|158195.4|158308.2|158178.2|10
1656293860000|2022-06-27 01:37:40|158315.5|158185.5|158304.3|158174.3|158316.1|158186.1|158289|158159|10
1656293870000|2022-06-27 01:37:50|158303|158173|158316.3|158186.3|158326|158196|158303|158173|12
1656293880000|2022-06-27 01:38:00|158317.6|158187.6|158305.3|158175.3|158317.6|158187.6|158289.5|158159.5|8
1656293890000|2022-06-27 01:38:10|158306.1|158176.1|158303.4|158173.4|158308.8|158178.8|158303.4|158173.4|4
1656293900000|2022-06-27 01:38:20|158303.6|158173.6|158298.5|158168.5|158303.6|158173.6|158289|158159|6
1656293910000|2022-06-27 01:38:30|158301|158171|158317.7|158187.7|158318.6|158188.6|158301|158171|6
1656293920000|2022-06-27 01:38:40|158316.2|158186.2|158308.1|158178.1|158317.7|158187.7|158289.8|158159.8|12
1656293930000|2022-06-27 01:38:50|158310.6|158180.6|158353.3|158138.7|158353.3|158180.6|158302.5|158138.7|5
1656293940000|2022-06-27 01:39:00|158311.9|158181.9|158306.9|158080.3|158325.8|158184.9|158255.4|158029.5|29
1656293950000|2022-06-27 01:39:10|158311.7|158082.4|158282.9|158152.9|158325.7|158155.7|158275.6|158067.4|29
1656293960000|2022-06-27 01:39:20|158284.8|158154.8|158421.8|158126.1|158440.5|158173.9|158280.7|158109.3|27
1656293970000|2022-06-27 01:39:30|158426.1|158129.5|158408.5|158135.5|158431|158158.7|158402.5|158108.1|18
1656293980000|2022-06-27 01:39:40|158412.9|158139.2|158415.8|158154.8|158416.3|158154.8|158399.9|158136.2|14
1656293990000|2022-06-27 01:39:50|158419.9|158158.6|158385.3|158128.3|158420.1|158158.6|158382|158122.6|10
1656294000000|2022-06-27 01:40:00|158391.5|158132.4|158412|158123.3|158415|158167|158380.9|158121.2|21
1656294010000|2022-06-27 01:40:10|158420.1|158125.7|158451|158221.3|158457.6|158221.3|158415.5|158125.7|27
1656294020000|2022-06-27 01:40:20|158455.5|158215.1|158423.6|158201.2|158455.5|158221.5|158412.4|158190.6|22
1656294030000|2022-06-27 01:40:30|158411.4|158202.1|158431.7|158191.3|158431.7|158202.1|158397.3|158177.7|18
1656294040000|2022-06-27 01:40:40|158429|158191|158426.6|158166.6|158450.9|158191|158417.9|158163.6|11
1656294050000|2022-06-27 01:40:50|158424.4|158166.7|158405|158189.4|158432.4|158189.7|158404.8|158154|10
1656294060000|2022-06-27 01:41:00|158404.7|158189.5|158422.5|158191.9|158425.8|158195.1|158404.4|158185.6|13
1656294070000|2022-06-27 01:41:10|158401.5|158187.8|158416.1|158204.9|158420.1|158204.9|158401.5|158187.8|17
1656294080000|2022-06-27 01:41:20|158422|158201.5|158440|158237|158440.4|158267.9|158365.9|158198|20
1656294090000|2022-06-27 01:41:30|158402.8|158272.8|158346.7|158216.7|158425.1|158272.8|158346.7|158214|20
1656294100000|2022-06-27 01:41:40|158340|158210|158339.4|158209.4|158349.7|158219.7|158320.2|158190.2|21
1656294110000|2022-06-27 01:41:50|158344.7|158214.7|158331.8|158201.8|158397.8|158236.6|158323.1|158184.9|15
1656294120000|2022-06-27 01:42:00|158342|158212|158344.4|158214.4|158345.5|158215.5|158329.1|158199.1|15
1656294130000|2022-06-27 01:42:10|158347.1|158217.1|158350.5|158220.5|158350.5|158220.5|158335.5|158205.5|12
1656294140000|2022-06-27 01:42:20|158342.1|158212.1|158377.1|158247.1|158377.1|158247.1|158338.4|158208.4|23
1656294150000|2022-06-27 01:42:30|158339.6|158209.6|158362.8|158232.8|158362.8|158232.8|158339.6|158209.6|16
1656294160000|2022-06-27 01:42:40|158360.7|158230.7|158355.7|158225.7|158363.7|158233.7|158352.2|158222.2|10
1656294170000|2022-06-27 01:42:50|158355.5|158225.5|158347.5|158217.5|158355.5|158225.5|158338.5|158208.5|10
1656294180000|2022-06-27 01:43:00|158347.9|158217.9|158343.8|158213.8|158347.9|158217.9|158341.3|158211.3|8
1656294190000|2022-06-27 01:43:10|158346.6|158216.6|158349.2|158219.2|158351.2|158221.2|158333.8|158203.8|6
1656294200000|2022-06-27 01:43:20|158357.3|158227.3|158355.5|158225.5|158359.5|158229.5|158355.5|158225.5|8
1656294210000|2022-06-27 01:43:30|158355.7|158225.7|158362.5|158232.5|158363.5|158233.5|158355.7|158225.7|8
1656294220000|2022-06-27 01:43:40|158340.6|158210.6|158346|158216|158346.2|158216.2|158338.2|158208.2|6
1656294230000|2022-06-27 01:43:50|158349.3|158219.3|158356|158226|158356.1|158226.1|158348.4|158218.4|7
1656294240000|2022-06-27 01:44:00|158355|158225|158344.2|158214.2|158355|158225|158334.3|158204.3|5
1656294250000|2022-06-27 01:44:10|158347.6|158217.6|158360.6|158230.6|158360.6|158230.6|158347.6|158217.6|7
1656294260000|2022-06-27 01:44:20|158316.1|158226.1|158360.6|158230.6|158364.5|158244.6|158316.1|158226.1|5
1656294270000|2022-06-27 01:44:30|158355.7|158225.7|158355.7|158225.7|158355.7|158225.7|158355.7|158225.7|1
1656294280000|2022-06-27 01:44:40|158355.6|158225.6|158339.4|158209.4|158355.6|158225.6|158333|158203|5
1656294290000|2022-06-27 01:44:50|158344.6|158214.6|158344.8|158214.8|158344.8|158214.8|158344.6|158214.6|2
1656294300000|2022-06-27 01:45:00|158343|158213|158354.5|158224.5|158354.5|158224.5|158343|158213|5
1656294310000|2022-06-27 01:45:10|158355.7|158225.7|158318.9|158228.9|158355.7|158234|158310.4|158220.4|5
1656294320000|2022-06-27 01:45:20|158324.2|158234.2|158365.6|158235.6|158371.4|158241.4|158323.8|158225.5|9
1656294330000|2022-06-27 01:45:30|158368.8|158238.8|158347.8|158217.8|158368.8|158238.8|158347.8|158217.8|5
1656294340000|2022-06-27 01:45:40|158347.1|158217.1|158343|158213|158348.7|158218.7|158337.6|158207.6|7
1656294350000|2022-06-27 01:45:50|158344.8|158214.8|158349.6|158219.6|158352.2|158222.2|158344.8|158214.8|6
1656294360000|2022-06-27 01:46:00|158346.1|158216.1|158320.4|158230.4|158348.3|158230.4|158315.4|158215.5|6
1656294370000|2022-06-27 01:46:10|158324.3|158234.3|158325.9|158235.9|158338.2|158248.2|158323.6|158233.6|6
1656294380000|2022-06-27 01:46:20|158326|158236|158356|158226|158363.7|158236|158326|158200.1|10
1656294390000|2022-06-27 01:46:30|158363.4|158233.4|158355.8|158225.8|158363.4|158233.4|158355.8|158225.8|7
1656294400000|2022-06-27 01:46:40|158355.9|158225.9|158356.3|158226.3|158356.3|158226.3|158355.9|158225.9|3
1656294410000|2022-06-27 01:46:50|158337|158207|158348.5|158218.5|158348.5|158218.5|158336.6|158206.6|7
1656294420000|2022-06-27 01:47:00|158350.6|158220.6|158357|158227|158357|158227|158350.6|158220.6|3
1656294430000|2022-06-27 01:47:10|158311.4|158221.4|158325.1|158235.1|158325.1|158235.1|158311.4|158221.4|3
1656294440000|2022-06-27 01:47:20|158322.1|158232.1|158353.4|158223.4|158354|158232.1|158322.1|158223.3|4
1656294450000|2022-06-27 01:47:30|158358.1|158228.1|158388|158258|158392.8|158262.8|158334.3|158204.3|13
1656294460000|2022-06-27 01:47:40|158387.3|158257.3|158378.5|158248.5|158387.4|158257.4|158373.7|158243.7|17
1656294470000|2022-06-27 01:47:50|158380.9|158250.9|158385.4|158255.4|158385.4|158255.4|158380.9|158250.9|11
1656294480000|2022-06-27 01:48:00|158386.1|158256.1|158383.4|158253.4|158387.4|158257.4|158378.1|158248.1|10
1656294490000|2022-06-27 01:48:10|158385.1|158255.1|158387.4|158257.4|158387.4|158257.4|158385.1|158255.1|3
1656294500000|2022-06-27 01:48:20|158390.1|158260.1|158393|158263|158393|158263|158387.3|158257.3|11
1656294510000|2022-06-27 01:48:30|158392.5|158262.5|158389.2|158259.2|158400.9|158270.9|158377|158247|16
1656294520000|2022-06-27 01:48:40|158388.9|158258.9|158390.1|158260.1|158390.5|158260.5|158388.9|158258.9|7
1656294530000|2022-06-27 01:48:50|158389.4|158259.4|158390.6|158260.6|158392.9|158262.9|158388.6|158258.6|7
1656294540000|2022-06-27 01:49:00|158400|158270|158396|158266|158400|158270|158387.4|158257.4|7
1656294550000|2022-06-27 01:49:10|158397.9|158267.9|158394.6|158264.6|158397.9|158267.9|158394.6|158264.6|5
1656294560000|2022-06-27 01:49:20|158398.7|158268.7|158386.5|158256.5|158398.7|158268.7|158363.8|158233.8|11
1656294570000|2022-06-27 01:49:30|158379.5|158249.5|158378.3|158248.3|158384.6|158254.6|158369.5|158239.5|10
1656294580000|2022-06-27 01:49:40|158378.8|158248.8|158382.3|158252.3|158383|158253|158378.8|158248.8|4
1656294590000|2022-06-27 01:49:50|158392.1|158262.1|158390.3|158260.3|158392.4|158262.4|158389.6|158259.6|7
1656294600000|2022-06-27 01:50:00|158396.7|158266.7|158396.3|158266.3|158396.7|158266.7|158366.9|158236.9|10
1656294610000|2022-06-27 01:50:10|158395.2|158265.2|158395.3|158265.3|158395.3|158265.3|158394.5|158264.5|5
1656294620000|2022-06-27 01:50:20|158355.5|158225.5|158384|158254|158389.6|158259.6|158355.5|158225.5|11
1656294630000|2022-06-27 01:50:30|158383.2|158253.2|158387.9|158257.9|158391.4|158261.4|158383.2|158253.2|7
1656294640000|2022-06-27 01:50:40|158385.4|158255.4|158379.7|158249.7|158385.4|158255.4|158376.4|158246.4|3
1656294650000|2022-06-27 01:50:50|158384.7|158254.7|158396.6|158266.6|158397.1|158267.1|158384.7|158254.7|5
1656294660000|2022-06-27 01:51:00|158383.1|158253.1|158390.4|158260.4|158429.1|158262.2|158367.8|158222.9|12
1656294670000|2022-06-27 01:51:10|158387.4|158257.4|158399.1|158269.1|158399.1|158269.1|158387.3|158257.3|4
1656294680000|2022-06-27 01:51:20|158398.7|158268.7|158388.8|158258.8|158398.7|158268.7|158380.1|158250.1|5
1656294690000|2022-06-27 01:51:30|158391.5|158261.5|158394.7|158264.7|158394.7|158264.7|158370.3|158240.3|12
1656294700000|2022-06-27 01:51:40|158393.8|158263.8|158377.9|158247.9|158393.8|158263.8|158368.1|158238.1|4
1656294710000|2022-06-27 01:51:50|158378.3|158248.3|158380.4|158250.4|158381.1|158251.1|158363.4|158233.4|12
1656294720000|2022-06-27 01:52:00|158381.4|158251.4|158394.2|158264.2|158395.6|158265.6|158381.4|158251.4|13
1656294730000|2022-06-27 01:52:10|158394.4|158264.4|158376.8|158246.8|158394.6|158264.6|158373.9|158243.9|8
1656294740000|2022-06-27 01:52:20|158379.3|158249.3|158389.1|158259.1|158389.1|158259.1|158379.3|158249.3|5
1656294750000|2022-06-27 01:52:30|158386.3|158256.3|158390|158260|158390.9|158260.9|158386.3|158256.3|5
1656294760000|2022-06-27 01:52:40|158389.7|158259.7|158388.1|158258.1|158389.7|158259.7|158388.1|158258.1|5
1656294770000|2022-06-27 01:52:50|158390.6|158260.6|158383.7|158253.7|158436.7|158260.6|158376.6|158232.2|7
1656294780000|2022-06-27 01:53:00|158384.2|158254.2|158392.4|158262.4|158392.4|158262.4|158384.2|158254.2|6
1656294790000|2022-06-27 01:53:10|158390.1|158260.1|158376.8|158246.8|158390.1|158260.1|158376.8|158246.8|4
1656294800000|2022-06-27 01:53:20|158370.8|158240.8|158384.3|158254.3|158388.9|158258.9|158370.8|158240.8|8
1656294810000|2022-06-27 01:53:30|158382.8|158252.8|158388.7|158258.7|158388.7|158258.7|158375.4|158245.4|5
1656294820000|2022-06-27 01:53:40|158393|158263|158393|158263|158393|158263|158393|158263|1
1656294830000|2022-06-27 01:53:50|158398.7|158268.7|158416.7|158213|158416.7|158268.7|158370.2|158211.4|6
1656294840000|2022-06-27 01:54:00|158380.1|158250.1|158429|158220.4|158429.2|158250.1|158380.1|158211.5|7
1656294850000|2022-06-27 01:54:10|158423.6|158221|158388.3|158258.3|158423.6|158265.8|158379|158221|7
1656294860000|2022-06-27 01:54:20|158389.4|158259.4|158371.1|158241.1|158389.4|158259.4|158371.1|158241.1|6
1656294870000|2022-06-27 01:54:30|158381.1|158251.1|158378.4|158248.4|158387|158257|158370.2|158240.2|6
1656294880000|2022-06-27 01:54:40|158378.3|158248.3|158429.3|158223.9|158429.3|158258.3|158378.3|158215|8
1656294890000|2022-06-27 01:54:50|158386.6|158256.6|158444.2|158222.9|158444.2|158256.7|158386.6|158216.2|4
1656294900000|2022-06-27 01:55:00|158442.4|158228.3|158380.7|158250.7|158448.8|158250.7|158376|158223.4|7
1656294910000|2022-06-27 01:55:10|158377.3|158247.3|158397.8|158267.8|158399.1|158269.1|158374.9|158244.9|8
1656294920000|2022-06-27 01:55:20|158396.3|158266.3|158368.3|158238.3|158396.3|158266.3|158354|158224|6
1656294930000|2022-06-27 01:55:30|158397.7|158267.7|158391.9|158075.7|158453.4|158267.7|158339.8|158075.7|21
1656294940000|2022-06-27 01:55:40|158371.9|158123.3|158330.7|158071.3|158395.4|158132.3|158304.4|158009.7|29
1656294950000|2022-06-27 01:55:50|158330.4|158071.7|158353.8|158223.8|158406.1|158236.9|158308.6|158029.8|31
1656294960000|2022-06-27 01:56:00|158358.3|158228.3|158365.3|158140.8|158409|158228.3|158303.9|157974.7|34
1656294970000|2022-06-27 01:56:10|158365.5|158141.7|158380.3|158132.2|158392.1|158147|158355.6|158132.2|13
1656294980000|2022-06-27 01:56:20|158369.7|158134.8|158390.6|158141.9|158390.6|158141.9|158369.7|158134.8|10
1656294990000|2022-06-27 01:56:30|158383.3|158138.2|158382.6|158118.2|158395|158140.1|158373.3|158118.2|10
1656295000000|2022-06-27 01:56:40|158392.5|158122.2|158350.9|158134.2|158392.5|158134.2|158327.5|158119.3|8
1656295010000|2022-06-27 01:56:50|158350.6|158134.5|158376.1|158150.5|158376.1|158195.9|158316|158134.5|10
1656295020000|2022-06-27 01:57:00|158368.4|158157.8|158323.4|158193.4|158395.1|158197.8|158317.7|158157.3|11
1656295030000|2022-06-27 01:57:10|158321.6|158191.6|158323.9|158193.9|158334.1|158204.1|158313.3|158183.3|16
1656295040000|2022-06-27 01:57:20|158326.9|158196.9|158326.7|158196.7|158331.1|158201.1|158323.6|158193.6|9
1656295050000|2022-06-27 01:57:30|158330.9|158200.9|158323.8|158193.8|158333.4|158203.4|158320.7|158190.7|10
1656295060000|2022-06-27 01:57:40|158324.4|158194.4|158381.3|158176.1|158381.3|158202.4|158324.4|158174.7|8
1656295070000|2022-06-27 01:57:50|158344.5|158214.5|158336.8|158206.8|158344.5|158214.5|158313.2|158183.2|12
1656295080000|2022-06-27 01:58:00|158337.5|158207.5|158331.7|158201.7|158337.5|158207.5|158324|158194|8
1656295090000|2022-06-27 01:58:10|158332.8|158202.8|158337.8|158207.8|158344|158214|158331.3|158201.3|13
1656295100000|2022-06-27 01:58:20|158332.5|158202.5|158334.2|158204.2|158334.2|158204.2|158324.3|158194.3|7
1656295110000|2022-06-27 01:58:30|158325.3|158195.3|158330.2|158200.2|158330.2|158200.2|158321.9|158191.9|5
1656295120000|2022-06-27 01:58:40|158329.7|158199.7|158333|158203|158333.8|158203.8|158321.8|158191.8|8
1656295130000|2022-06-27 01:58:50|158328|158198|158335.5|158205.5|158335.5|158205.5|158328|158198|5
1656295140000|2022-06-27 01:59:00|158344.2|158214.2|158332|158202|158344.2|158214.2|158316.6|158186.6|8
1656295150000|2022-06-27 01:59:10|158334.1|158204.1|158330.7|158200.7|158338.2|158208.2|158327.2|158197.2|8
1656295160000|2022-06-27 01:59:20|158319.7|158189.7|158334.3|158204.3|158334.3|158204.3|158319.7|158189.7|4
1656295170000|2022-06-27 01:59:30|158337|158207|158344|158214|158344.8|158214.8|158337|158207|6
1656295180000|2022-06-27 01:59:40|158310.6|158180.6|158344.2|158214.2|158345|158215|158310.6|158180.6|8
1656295190000|2022-06-27 01:59:50|158343.6|158213.6|158343.6|158213.6|158343.6|158213.6|158343.6|158213.6|1
1656295200000|2022-06-27 02:00:00|158343.7|158213.7|158343.4|158213.4|158344.1|158214.1|158320.8|158190.8|10
1656295210000|2022-06-27 02:00:10|158343|158213|158344.3|158214.3|158345.6|158215.6|158343|158213|8
1656295220000|2022-06-27 02:00:20|158328.3|158198.3|158338.5|158208.5|158338.5|158208.5|158328.3|158198.3|6
1656295230000|2022-06-27 02:00:30|158344.6|158214.6|158313.5|158183.5|158344.6|158214.6|158313.5|158183.5|4
1656295240000|2022-06-27 02:00:40|158336.7|158206.7|158332|158202|158336.7|158206.7|158329.2|158199.2|5
1656295250000|2022-06-27 02:00:50|158343.2|158213.2|158342.8|158212.8|158343.8|158213.8|158342.1|158212.1|10
1656295260000|2022-06-27 02:01:00|158323.2|158193.2|158316.3|158186.3|158325.7|158195.7|158316.3|158186.3|6
1656295270000|2022-06-27 02:01:10|158325.6|158195.6|158336.3|158206.3|158336.9|158206.9|158325.6|158195.6|5
1656295280000|2022-06-27 02:01:20|158335.3|158205.3|158351|158221|158354.5|158224.5|158334.6|158204.6|13
1656295290000|2022-06-27 02:01:30|158351.5|158221.5|158346.8|158216.8|158351.5|158221.5|158319.9|158189.9|15
1656295300000|2022-06-27 02:01:40|158343.3|158213.3|158337.6|158207.6|158345.2|158215.2|158324.1|158194.1|6
1656295310000|2022-06-27 02:01:50|158339.7|158209.7|158349.2|158219.2|158349.2|158219.2|158339.7|158209.7|6
1656295320000|2022-06-27 02:02:00|158349|158219|158344|158214|158352.6|158222.6|158331.1|158201.1|7
1656295330000|2022-06-27 02:02:10|158350.6|158220.6|158314.9|158184.9|158353.9|158223.9|158309.4|158179.4|12
1656295340000|2022-06-27 02:02:20|158318.6|158188.6|158314.2|158184.2|158323.1|158193.1|158307.4|158177.4|10
1656295350000|2022-06-27 02:02:30|158313.6|158183.6|158320.1|158190.1|158320.1|158190.1|158311.2|158181.2|10
1656295360000|2022-06-27 02:02:40|158320.7|158190.7|158326.7|158196.7|158326.7|158196.7|158312.8|158182.8|10
1656295370000|2022-06-27 02:02:50|158327.2|158197.2|158307.3|158177.3|158327.3|158197.3|158307.3|158177.3|3
1656295380000|2022-06-27 02:03:00|158303.2|158173.2|158279.9|158149.9|158309.9|158179.9|158272.7|158142.7|28
1656295390000|2022-06-27 02:03:10|158283.4|158153.4|158281.6|158151.6|158290.6|158160.6|158274.1|158144.1|13
1656295400000|2022-06-27 02:03:20|158278.5|158148.5|158284.8|158154.8|158284.8|158154.8|158278.5|158148.5|12
1656295410000|2022-06-27 02:03:30|158285.2|158155.2|158277.2|158147.2|158285.7|158155.7|158276.6|158146.6|13
1656295420000|2022-06-27 02:03:40|158280.7|158150.7|158284.3|158154.3|158286.1|158156.1|158279.9|158149.9|20
1656295430000|2022-06-27 02:03:50|158284.8|158154.8|158292|158162|158292|158162|158279.8|158149.8|6
1656295440000|2022-06-27 02:04:00|158292.5|158162.5|158292|158162|158338|158172.9|158280.1|158122|18
1656295450000|2022-06-27 02:04:10|158290|158160|158287.6|158157.6|158294|158164|158281.2|158151.2|12
1656295460000|2022-06-27 02:04:20|158289.7|158159.7|158283.9|158153.9|158290.8|158160.8|158281.8|158151.8|9
1656295470000|2022-06-27 02:04:30|158284|158154|158278.4|158148.4|158290.1|158160.1|158273.6|158143.6|10
1656295480000|2022-06-27 02:04:40|158277.9|158147.9|158273.8|158143.8|158284.5|158154.5|158268|158138|8
1656295490000|2022-06-27 02:04:50|158279.7|158149.7|158289|158159|158289.1|158159.1|158272.1|158142.1|11
1656295500000|2022-06-27 02:05:00|158290.6|158160.6|158276.7|158146.7|158290.6|158160.6|158276.7|158146.7|8
1656295510000|2022-06-27 02:05:10|158274|158144|158341.8|158211.8|158343.5|158213.5|158274|158144|15
1656295520000|2022-06-27 02:05:20|158341.9|158211.9|158351.9|158221.9|158352.2|158222.2|158341.1|158211.1|10
1656295530000|2022-06-27 02:05:30|158350.8|158220.8|158339.7|158209.7|158351.9|158221.9|158331.5|158201.5|11
1656295540000|2022-06-27 02:05:40|158341.1|158211.1|158343.5|158213.5|158344.4|158214.4|158341.1|158211.1|10
1656295550000|2022-06-27 02:05:50|158344.2|158214.2|158330.9|158200.9|158350.5|158220.5|158327.2|158197.2|9
1656295560000|2022-06-27 02:06:00|158332.8|158202.8|158341.7|158211.7|158343.8|158213.8|158332.8|158202.8|9
1656295570000|2022-06-27 02:06:10|158342.6|158212.6|158346.6|158216.6|158346.9|158216.9|158342.6|158212.6|8
1656295580000|2022-06-27 02:06:20|158345.5|158215.5|158337.1|158207.1|158353.3|158223.3|158334.1|158204.1|6
1656295590000|2022-06-27 02:06:30|158345.7|158215.7|158335.9|158205.9|158390.2|158222.5|158335.9|158182.4|12
1656295600000|2022-06-27 02:06:40|158337.7|158207.7|158335|158205|158347|158217|158330.5|158200.5|14
1656295610000|2022-06-27 02:06:50|158337.2|158207.2|158345.4|158215.4|158347.9|158217.9|158337.2|158207.2|7
1656295620000|2022-06-27 02:07:00|158344.2|158214.2|158345|158215|158353.8|158223.8|158341.7|158211.7|10
1656295630000|2022-06-27 02:07:10|158343.7|158213.7|158345|158215|158354.2|158224.2|158341.9|158211.9|14
1656295640000|2022-06-27 02:07:20|158342.9|158212.9|158334.9|158204.9|158343.5|158213.5|158334.9|158204.9|7
1656295650000|2022-06-27 02:07:30|158343|158213|158350.5|158220.5|158351.7|158221.7|158343|158213|15
1656295660000|2022-06-27 02:07:40|158347.1|158217.1|158353.4|158223.4|158353.4|158223.4|158341.3|158211.3|9
1656295670000|2022-06-27 02:07:50|158351.6|158221.6|158335.5|158205.5|158353.2|158223.2|158332.3|158202.3|11
1656295680000|2022-06-27 02:08:00|158337.7|158207.7|158354.3|158224.3|158354.3|158224.3|158337.7|158207.7|5
1656295690000|2022-06-27 02:08:10|158353.1|158223.1|158344.7|158214.7|158353.1|158223.1|158341.8|158211.8|4
1656295700000|2022-06-27 02:08:20|158346.2|158216.2|158348.6|158218.6|158349.1|158219.1|158345.7|158215.7|9
1656295710000|2022-06-27 02:08:30|158350.1|158220.1|158340.9|158210.9|158352.6|158222.6|158340.9|158210.9|4
1656295720000|2022-06-27 02:08:40|158343.2|158213.2|158346.4|158216.4|158346.7|158216.7|158343.2|158213.2|4
1656295730000|2022-06-27 02:08:50|158346.2|158216.2|158355.5|158225.5|158356.2|158226.2|158346.2|158216.2|5
1656295740000|2022-06-27 02:09:00|158355.1|158225.1|158321.7|158231.7|158355.2|158231.7|158321.7|158225.1|5
1656295750000|2022-06-27 02:09:10|158323.1|158233.1|158348.2|158218.2|158348.3|158233.1|158323.1|158213.9|5
1656295760000|2022-06-27 02:09:20|158345|158215|158345.2|158215.2|158346.1|158216.1|158345|158215|3
1656295770000|2022-06-27 02:09:30|158354|158224|158352.2|158222.2|158354|158224|158351.9|158221.9|3
1656295780000|2022-06-27 02:09:40|158352.7|158222.7|158343.5|158213.5|158353.6|158223.6|158339.4|158209.4|8
1656295790000|2022-06-27 02:09:50|158420.9|158211.7|158441.9|158214.9|158460.4|158232.6|158420.9|158211.7|17
1656295800000|2022-06-27 02:10:00|158439.7|158212.2|158447.3|158220.5|158448.3|158225.5|158439.7|158212.2|19
1656295810000|2022-06-27 02:10:10|158451.6|158217.9|158447.5|158222.5|158453.7|158222.8|158447.2|158215.8|12
1656295820000|2022-06-27 02:10:20|158425|158192.9|158445.1|158200.2|158445.1|158205.4|158425|158192.9|10
1656295830000|2022-06-27 02:10:30|158442.7|158201.8|158443.3|158205.2|158443.3|158211.7|158425.7|158197.3|13
1656295840000|2022-06-27 02:10:40|158442.2|158203.9|158512.6|158190.5|158512.6|158331.9|158441.2|158190.5|20
1656295850000|2022-06-27 02:10:50|158503.3|158199.9|158451.6|158221.7|158503.3|158224.6|158444.6|158199.9|28
1656295860000|2022-06-27 02:11:00|158445.2|158219.5|158457|158210.1|158459.4|158219.7|158445.2|158203.8|16
1656295870000|2022-06-27 02:11:10|158454.8|158214.8|158445.3|158225.6|158454.8|158231.3|158436.1|158209.6|11
1656295880000|2022-06-27 02:11:20|158451.5|158222|158411.9|158281.9|158451.5|158281.9|158406.3|158205.3|17
1656295890000|2022-06-27 02:11:30|158447.4|158246.6|158408.1|158278.1|158450.1|158286.1|158404.4|158239.2|17
1656295900000|2022-06-27 02:11:40|158411.2|158281.2|158410.8|158280.8|158415.3|158285.3|158399.8|158269.8|16
1656295910000|2022-06-27 02:11:50|158411.2|158281.2|158413.5|158283.5|158421.2|158291.2|158410.4|158280.4|18
1656295920000|2022-06-27 02:12:00|158415|158285|158467|158227.5|158472|158286.1|158412.5|158226.3|6
1656295930000|2022-06-27 02:12:10|158417.3|158287.3|158414.8|158284.8|158417.5|158287.5|158397.6|158267.6|5
1656295940000|2022-06-27 02:12:20|158410.7|158280.7|158417.1|158287.1|158417.1|158287.1|158402.1|158272.1|7
1656295950000|2022-06-27 02:12:30|158417.5|158287.5|158408.1|158278.1|158417.9|158287.9|158408.1|158278.1|4
1656295960000|2022-06-27 02:12:40|158411.2|158281.2|158417.7|158287.7|158423.8|158293.8|158410.5|158280.5|7
1656295970000|2022-06-27 02:12:50|158420.3|158290.3|158428.2|158298.2|158459.3|158298.2|158405.3|158253.7|22
1656295980000|2022-06-27 02:13:00|158427.1|158297.1|158425|158295|158433|158303|158407.8|158277.8|16
1656295990000|2022-06-27 02:13:10|158417.8|158287.8|158428.6|158298.6|158464.6|158299.4|158395.5|158250.6|18
1656296000000|2022-06-27 02:13:20|158426.5|158296.5|158451|158239|158452.2|158296.5|158384.2|158215.2|4
1656296010000|2022-06-27 02:13:30|158386.1|158213.9|158452.1|158294.9|158452.1|158294.9|158386.1|158213.9|4
1656296020000|2022-06-27 02:13:40|158388.3|158218.1|158443.7|158282.6|158455|158295|158388.3|158218.1|20
1656296030000|2022-06-27 02:13:50|158448.1|158287.9|158442.6|158282|158458|158295|158388.2|158217|21
1656296040000|2022-06-27 02:14:00|158445.6|158276.8|158450.1|158291.1|158455.2|158294.8|158421.7|158268|16
1656296050000|2022-06-27 02:14:10|158452|158290.8|158453|158292|158453|158295.5|158388.1|158218.4|8
1656296060000|2022-06-27 02:14:20|158438.8|158274.5|158434.1|158304.1|158453.5|158304.1|158388.3|158258.3|14
1656296070000|2022-06-27 02:14:30|158453|158296|158423.5|158293.5|158460|158296|158389.4|158221.1|10
1656296080000|2022-06-27 02:14:40|158437|158268|158453|158297|158453|158297|158437|158265.8|5
1656296090000|2022-06-27 02:14:50|158459|158244|158453|158296|158459|158296|158390.5|158222.2|3
1656296100000|2022-06-27 02:15:00|158389.4|158221.4|158454|158297|158474.4|158297|158389.4|158221.4|3
1656296110000|2022-06-27 02:15:10|158458|158245|158454.8|158324.8|158479|158328.8|158423.9|158223|23
1656296120000|2022-06-27 02:15:20|158445.8|158315.8|158450.5|158320.5|158474|158337.1|158421.9|158291.9|23
1656296130000|2022-06-27 02:15:30|158450.3|158320.3|158465|158335|158465|158335|158442.2|158312.2|8
1656296140000|2022-06-27 02:15:40|158414.4|158284.4|158474|158317|158493|158317|158414.4|158284.4|4
1656296150000|2022-06-27 02:15:50|158415.2|158285.2|158417.4|158287.4|158417.4|158287.4|158415.2|158285.2|2
1656296160000|2022-06-27 02:16:00|158419.2|158289.2|158474|158317|158474|158317|158419.2|158289.2|2
1656296170000|2022-06-27 02:16:10|158490|158310|158439.7|158309.7|158491.4|158318.6|158419.8|158289.8|11
1656296180000|2022-06-27 02:16:20|158450.3|158320.3|158446.1|158316.1|158476.6|158320.3|158438.1|158308.1|12
1656296190000|2022-06-27 02:16:30|158420|158232|158420|158232|158420|158232|158420|158232|1
1656296200000|2022-06-27 02:16:40|158477|158320|158430.9|158300.9|158477|158320|158418.1|158288.1|4
1656296210000|2022-06-27 02:16:50|158423.5|158293.5|158435.6|158305.6|158435.6|158305.6|158423.5|158293.5|2
1656296220000|2022-06-27 02:17:00|158507.4|158292.7|158474|158317|158507.4|158335|158414.1|158284.1|13
1656296230000|2022-06-27 02:17:10|158425.7|158295.7|158474|158317|158474|158322.8|158425.7|158295.7|10
1656296240000|2022-06-27 02:17:20|158416|158286|158474|158317|158474|158322.3|158416|158286|6
1656296250000|2022-06-27 02:17:30|158502.8|158297.9|158479|158318|158502.8|158318|158479|158297.9|3
1656296260000|2022-06-27 02:17:40|158502.4|158297.9|158497.1|158302.7|158502.4|158316.9|158416.5|158286.5|7
1656296270000|2022-06-27 02:17:50|158474|158317|158420.1|158290.1|158474|158317|158420.1|158290.1|2
1656296280000|2022-06-27 02:18:00|158474|158317|158472.3|158319.5|158482.5|158320.6|158470.6|158313.5|7
1656296290000|2022-06-27 02:18:10|158495.8|158304|158416.8|158286.8|158495.8|158304|158416.8|158286.8|2
1656296300000|2022-06-27 02:18:20|158460.5|158330.5|158416.9|158286.9|158470.8|158330.5|158416.9|158286.9|3
1656296310000|2022-06-27 02:18:30|158415.3|158285.3|158460|158330|158460|158330|158415.3|158285.3|2
1656296320000|2022-06-27 02:18:40|158495.1|158303.7|158495.1|158303.7|158495.1|158303.7|158495.1|158303.7|1
1656296330000|2022-06-27 02:18:50|158460|158330|158482.5|158309|158482.5|158330|158421.9|158291.9|4
1656296340000|2022-06-27 02:19:00|158495.1|158304|158480.7|158314.6|158495.5|158319.9|158476.1|158301.1|6
1656296350000|2022-06-27 02:19:10|158492.6|158301.1|158417.7|158287.7|158492.6|158301.1|158417.7|158287.7|2
1656296360000|2022-06-27 02:19:20|158476|158320|158482.8|158306.3|158482.8|158320|158416.1|158286.1|4
1656296370000|2022-06-27 02:19:30|158418|158288|158472|158317|158472|158317|158418|158288|4
1656296380000|2022-06-27 02:19:40|158460|158330|158460|158330|158460|158330|158460|158330|1
1656296390000|2022-06-27 02:19:50|158416.9|158286.9|158460|158330|158460|158330|158416.9|158286.9|2
1656296400000|2022-06-27 02:20:00|158416.9|158286.9|158433.7|158303.7|158493.6|158303.7|158416.2|158286.2|7
1656296410000|2022-06-27 02:20:10|158414.5|158284.5|158414.5|158284.5|158414.5|158284.5|158414.5|158284.5|1
1656296420000|2022-06-27 02:20:20|158482.4|158304.1|158486|158294.7|158486|158328|158458|158294.5|4
1656296430000|2022-06-27 02:20:30|158409.4|158279.4|158457.5|158327.5|158470|158327.5|158409.4|158279.4|3
1656296440000|2022-06-27 02:20:40|158409.4|158279.4|158409.4|158279.4|158409.4|158279.4|158409.4|158279.4|1
1656296450000|2022-06-27 02:20:50|158457.5|158327.5|158409.2|158279.2|158457.5|158327.5|158409.2|158279.2|2
1656296460000|2022-06-27 02:21:00|158457.5|158327.5|158432.5|158302.5|158476|158332.1|158432.5|158300.8|8
1656296470000|2022-06-27 02:21:10|158486.1|158294.6|158486.1|158294.6|158486.1|158294.6|158486.1|158294.6|1
1656296480000|2022-06-27 02:21:20|158457.5|158327.5|158412.1|158282.1|158457.5|158327.5|158410|158280|3
1656296490000|2022-06-27 02:21:30|158409.1|158279.1|158444.5|158314.5|158444.5|158314.5|158409.1|158279.1|3
1656296500000|2022-06-27 02:21:40|158486.4|158294.9|158486.4|158294.9|158486.4|158294.9|158486.4|158294.9|1
1656296510000|2022-06-27 02:21:50|158486.6|158295.1|158410.3|158280.3|158486.8|158327.5|158410.3|158280.3|7
1656296520000|2022-06-27 02:22:00|158487.1|158295.6|158423.3|158293.3|158487.1|158327.9|158409.2|158279.2|8
1656296530000|2022-06-27 02:22:10|158487.1|158295.6|158457.5|158327.5|158487.1|158327.5|158457.5|158295.6|2
1656296540000|2022-06-27 02:22:20|158414.6|158284.6|158488|158296.5|158488|158306.1|158414.6|158284.6|8
1656296550000|2022-06-27 02:22:30|158488.2|158296.7|158459.5|158329.5|158488.2|158329.5|158405.6|158275.6|5
1656296560000|2022-06-27 02:22:40|158398.9|158268.9|158463.6|158333.6|158463.6|158333.6|158398.9|158268.9|5
1656296570000|2022-06-27 02:22:50|158487.4|158295.9|158487.4|158295.9|158487.4|158295.9|158487.4|158295.9|1
1656296580000|2022-06-27 02:23:00|158455|158325|158485.4|158294.7|158485.4|158335|158376|158286|8
1656296590000|2022-06-27 02:23:10|158487.1|158295.7|158405.9|158275.9|158487.1|158324|158405.9|158275.9|3
1656296600000|2022-06-27 02:23:20|158487.1|158296|158488.2|158296.7|158488.2|158296.7|158487.1|158296|4
1656296610000|2022-06-27 02:23:30|158454|158324|158473.1|158317.8|158473.1|158328|158405.9|158275.9|4
1656296620000|2022-06-27 02:23:40|158488.2|158296.7|158487.7|158295.8|158488.2|158324|158405.9|158275.9|7
1656296630000|2022-06-27 02:23:50|158487.3|158276.3|158425.6|158295.6|158487.3|158295.6|158405.6|158275.6|4
1656296640000|2022-06-27 02:24:00|158458|158328|158416.4|158248.4|158481.5|158335.1|158388|158199.2|23
1656296650000|2022-06-27 02:24:10|158437.6|158213.4|158418|158253.3|158477|158265.5|158414.7|158207.3|22
1656296660000|2022-06-27 02:24:20|158418.9|158219|158387.2|158229.6|158475|158317.1|158345.3|158209.1|20
1656296670000|2022-06-27 02:24:30|158406.5|158214.7|158454.9|158324.9|158477|158341.9|158397.1|158214.7|18
1656296680000|2022-06-27 02:24:40|158467.7|158337.7|158464.7|158334.7|158468.5|158338.5|158464.7|158334.7|13
1656296690000|2022-06-27 02:24:50|158465.1|158335.1|158463.3|158333.3|158465.1|158335.1|158459.4|158329.4|4
1656296700000|2022-06-27 02:25:00|158376|158209|158466.3|158336.3|158490|158336.3|158376|158209|7
1656296710000|2022-06-27 02:25:10|158486.7|158285|158427.4|158261.3|158486.7|158314.2|158420.9|158251.6|8
1656296720000|2022-06-27 02:25:20|158420.9|158253.3|158387.6|158223.5|158485.5|158319.2|158387.6|158223.5|14
1656296730000|2022-06-27 02:25:30|158387|158221|158472|158317.7|158484.9|158317.7|158387|158221|5
1656296740000|2022-06-27 02:25:40|158482|158320|158479|158320|158482|158320|158479|158320|2
1656296750000|2022-06-27 02:25:50|158484.9|158287.8|158479|158320|158484.9|158320|158477.1|158287.8|6
1656296760000|2022-06-27 02:26:00|158417.8|158287.8|158483.4|158288.1|158483.6|158288.1|158417.8|158264.6|4
1656296770000|2022-06-27 02:26:10|158479|158320|158438.3|158308.3|158479.8|158320|158438.3|158308.3|7
1656296780000|2022-06-27 02:26:20|158477|158317|158407|158277|158480.2|158324.5|158376|158206|6
1656296790000|2022-06-27 02:26:30|158480.2|158286.2|158480|158287.6|158480.2|158322.6|158440.4|158286.2|7
1656296800000|2022-06-27 02:26:40|158411.3|158287.2|158472|158321|158479.5|158321|158385|158219.2|9
1656296810000|2022-06-27 02:26:50|158478.9|158286.9|158408.1|158278.1|158478.9|158286.9|158407|158277|3
1656296820000|2022-06-27 02:27:00|158472|158321|158408.9|158278.9|158472|158321|158408.1|158278.1|3
1656296830000|2022-06-27 02:27:10|158409.8|158279.8|158473.7|158320|158477|158320|158408.5|158278.5|4
1656296840000|2022-06-27 02:27:20|158478|158288.2|158467.5|158278|158478|158317|158467.5|158278|6
1656296850000|2022-06-27 02:27:30|158468.4|158279.3|158409.1|158279.1|158468.4|158317.4|158409.1|158279.1|6
1656296860000|2022-06-27 02:27:40|158409.5|158279.5|158469.6|158339.6|158477|158339.6|158409.5|158279.5|4
1656296870000|2022-06-27 02:27:50|158477|158317|158462|158332|158477|158332|158422.2|158292.2|3
1656296880000|2022-06-27 02:28:00|158411|158281|158477|158317|158477|158317|158411|158281|4
1656296890000|2022-06-27 02:28:10|158383|158215|158482|158318.9|158482|158318.9|158383|158215|3
1656296900000|2022-06-27 02:28:20|158473.6|158285.9|158420.9|158270.1|158473.6|158285.9|158411.5|158270.1|5
1656296910000|2022-06-27 02:28:30|158482|158319|158437.9|158307.9|158484.2|158319|158413|158283|5
1656296920000|2022-06-27 02:28:40|158472.2|158286|158476.7|158316.5|158476.7|158316.5|158424.3|158272.1|4
1656296930000|2022-06-27 02:28:50|158480|158320|158422.6|158292.6|158480|158320|158396.8|158266.8|3
1656296940000|2022-06-27 02:29:00|158474.7|158288.8|158477|158317|158480|158320|158474.7|158288.8|4
1656296950000|2022-06-27 02:29:10|158474.6|158287.9|158475|158287.9|158480|158320|158426.7|158274.1|9
1656296960000|2022-06-27 02:29:20|158480|158320|158480|158320|158480|158320|158480|158320|1
1656296970000|2022-06-27 02:29:30|158479|158319.3|158433.9|158303.9|158513|158347.6|158425.5|158294.5|11
1656296980000|2022-06-27 02:29:40|158482.8|158296.7|158429.2|158299.2|158482.8|158299.2|158411|158248|10
1656296990000|2022-06-27 02:29:50|158481.4|158298.8|158430|158300|158481.4|158300|158429.4|158298.8|4
1656297000000|2022-06-27 02:30:00|158458.4|158328.4|158442.5|158312.5|158478.8|158347.1|158414.6|158255.6|11
1656297010000|2022-06-27 02:30:10|158460.7|158330.7|158431.1|158301.1|158468.2|158338.2|158430|158300|6
1656297020000|2022-06-27 02:30:20|158431.4|158301.4|158475.6|158345.6|158475.6|158345.6|158431.4|158301.4|3
1656297030000|2022-06-27 02:30:30|158476.9|158302.4|158476.2|158346.2|158477.1|158347.1|158473.7|158302.4|8
1656297040000|2022-06-27 02:30:40|158431.4|158301.4|158474|158344|158474|158344|158431.4|158301.4|3
1656297050000|2022-06-27 02:30:50|158473.5|158343.5|158471.6|158341.6|158478.8|158348.8|158450.9|158305.9|6
1656297060000|2022-06-27 02:31:00|158477.8|158319.7|158309.5|158089.7|158477.8|158336.8|158309.5|158060.6|19
1656297070000|2022-06-27 02:31:10|158303.9|158140|158347|158192|158348|158209.7|158296.4|158083.1|24
1656297080000|2022-06-27 02:31:20|158300.4|158136.9|158289.8|158096.7|158347|158192.8|158289.8|158096.7|14
1656297090000|2022-06-27 02:31:30|158333|158135.8|158352.7|158193.2|158360|158193.2|158291.1|158094|11
1656297100000|2022-06-27 02:31:40|158347.1|158192|158325.2|158195.2|158347.1|158195.2|158304.5|158100.6|6
1656297110000|2022-06-27 02:31:50|158291.7|158104.8|158378.9|158131.2|158384|158145|158286.7|158104.8|5
1656297120000|2022-06-27 02:32:00|158346|158192|158307.9|158177.9|158386|158200.5|158261|158057|11
1656297130000|2022-06-27 02:32:10|158320.7|158190.7|158358.6|158181.1|158374|158192.4|158278.3|158112.6|15
1656297140000|2022-06-27 02:32:20|158345|158190|158292.3|158119.9|158345|158192.5|158277.1|158114.1|7
1656297150000|2022-06-27 02:32:30|158349.7|158183.8|158325.2|158195.2|158361|158195.2|158306.4|158122.9|10
1656297160000|2022-06-27 02:32:40|158325|158195|158336.1|158105.5|158368|158195.1|158216|158045|19
1656297170000|2022-06-27 02:32:50|158358.7|158125.2|158313.2|158183.2|158372|158197.5|158257.5|158119.1|16
1656297180000|2022-06-27 02:33:00|158279.3|158149.3|158286.4|158129.5|158369|158189.6|158197.1|158042.8|28
1656297190000|2022-06-27 02:33:10|158310.8|158118|158177.1|158004.2|158310.8|158144.9|158114.8|157848.4|30
1656297200000|2022-06-27 02:33:20|158155.2|157988.3|158120.4|157862.8|158218.5|157988.3|158120.4|157862.8|15
1656297210000|2022-06-27 02:33:30|158157.8|157907.5|158215.7|157939.7|158237.5|157994.4|158115.1|157855|11
1656297220000|2022-06-27 02:33:40|158210|157939.5|158153.9|157964.7|158210|157997.5|158127.5|157868.5|12
1656297230000|2022-06-27 02:33:50|158127.5|157997.5|158146.6|157968|158185|157997.5|158118|157961.4|20
1656297240000|2022-06-27 02:34:00|158161.3|157937|158116.6|157863.5|158200.3|157996|158095.4|157856.1|26
1656297250000|2022-06-27 02:34:10|158116.1|157863.8|158043.8|157862.9|158203.7|157927.6|157991.1|157752.4|18
1656297260000|2022-06-27 02:34:20|158039.6|157866|158043.6|157867.1|158099|157922.6|158024.3|157795.2|19
1656297270000|2022-06-27 02:34:30|158053.5|157859|158106.6|157842.2|158135.5|157935.3|158019.9|157759.3|19
1656297280000|2022-06-27 02:34:40|158094.3|157815|158124.2|157854|158124.2|157960.1|158020.9|157705.4|23
1656297290000|2022-06-27 02:34:50|158106|157839|158017.6|157762.3|158127|157857|158017.6|157762.3|12
1656297300000|2022-06-27 02:35:00|158085|157825|158022.9|157775.6|158115.9|157946.3|158017|157761|9
1656297310000|2022-06-27 02:35:10|158060.9|157775.7|158035.5|157905.5|158099|157908.4|158014.1|157762.7|12
1656297320000|2022-06-27 02:35:20|158089.5|157829.7|158071.8|157819.9|158164.1|158017.5|158030.7|157787.9|27
1656297330000|2022-06-27 02:35:30|158076.8|157821.4|158046|157862.6|158101.9|157949.2|158020.9|157820.1|24
1656297340000|2022-06-27 02:35:40|158061.4|157869|158043.8|157856.4|158121.2|157991.2|158037.1|157825|24
1656297350000|2022-06-27 02:35:50|158052.9|157837.9|158046.1|157879.6|158078|157937.1|158034.5|157819|23
1656297360000|2022-06-27 02:36:00|158052.5|157869.9|158075.6|157824.3|158084.7|157954.7|158019.4|157824.3|13
1656297370000|2022-06-27 02:36:10|158078.9|157821.3|158063|157901|158078.9|157901|158029.1|157821.3|15
1656297380000|2022-06-27 02:36:20|158027|157897|158027|157897|158027|157897|158027|157897|1
1656297390000|2022-06-27 02:36:30|158036|157885|158078|157814|158085.1|157895.1|157995.5|157746|16
1656297400000|2022-06-27 02:36:40|158028.3|157815.6|158050|157879|158067.7|157879|158028.3|157815.6|5
1656297410000|2022-06-27 02:36:50|158049|157880|158051|157884|158089|157884|158049|157873|4
1656297420000|2022-06-27 02:37:00|158052|157882|158051.5|157921.5|158075|157933.2|158028|157822|8
1656297430000|2022-06-27 02:37:10|158064.4|157934.4|158053.6|157878.2|158093.4|157963.4|158028.3|157845.5|13
1656297440000|2022-06-27 02:37:20|158015.8|157885.8|158043.9|157826|158102.5|157972.5|158003.4|157764.1|16
1656297450000|2022-06-27 02:37:30|158093.5|157963.5|158030.7|157860.3|158093.5|157963.5|158020.5|157830|17
1656297460000|2022-06-27 02:37:40|158021.2|157864.4|158061.7|157826.5|158061.7|157864.4|158021.2|157826.5|3
1656297470000|2022-06-27 02:37:50|158103.5|157973.5|158048|157867|158103.5|157973.5|158048|157867|2
1656297480000|2022-06-27 02:38:00|158058.8|157826.3|158031.5|157868.5|158058.8|157868.5|157992.4|157795.4|4
1656297490000|2022-06-27 02:38:10|158080.5|157950.5|158058.7|157827.4|158096|157966|158058.7|157827.4|5
1656297500000|2022-06-27 02:38:20|157988.3|157786.6|158059|157827.3|158081|157867|157987.1|157786.6|8
1656297510000|2022-06-27 02:38:30|157985.7|157785.5|158022|157860|158080.5|157950.5|157985.7|157785.5|10
1656297520000|2022-06-27 02:38:40|157970.1|157773.4|158028.8|157898.8|158089.6|157959.6|157970.1|157773.4|9
1656297530000|2022-06-27 02:38:50|158006|157876|158024.4|157859.7|158037.6|157876|157965.5|157766.1|7
1656297540000|2022-06-27 02:39:00|158038.8|157815.1|157975.4|157783.7|158043.7|157873.6|157975.4|157783.7|12
1656297550000|2022-06-27 02:39:10|158006.3|157876.3|157995.8|157865.8|158027|157876.3|157995.8|157865.8|6
1656297560000|2022-06-27 02:39:20|158030|157851|158003.8|157873.8|158032|157873.8|157993.4|157841|9
1656297570000|2022-06-27 02:39:30|158040.4|157824.9|158030.8|157863.5|158040.4|157870.3|157974.7|157789.2|10
1656297580000|2022-06-27 02:39:40|157972.7|157792.5|157999.5|157869.5|158100|157942|157972.7|157792.5|7
1656297590000|2022-06-27 02:39:50|158001.5|157871.5|157974.1|157795|158029|157871.5|157974.1|157794.8|6
1656297600000|2022-06-27 02:40:00|158037.9|157828.2|158016.3|157845.4|158061|157929.4|157967.8|157779.4|16
1656297610000|2022-06-27 02:40:10|158033|157828.3|158010|157880|158040.9|157888.1|157971.1|157761|16
1656297620000|2022-06-27 02:40:20|158049.4|157919.4|158023.5|157893.5|158050.2|157920.2|158012.9|157882.9|7
1656297630000|2022-06-27 02:40:30|158039.8|157838.6|158022|157892|158039.8|157892|157980|157800.6|6
1656297640000|2022-06-27 02:40:40|158009.5|157879.5|158024.2|157839.4|158038.4|157889.3|157981.4|157818.3|9
1656297650000|2022-06-27 02:40:50|157981.5|157819|158057.6|157927.6|158117|157979.1|157978.6|157816.4|14
1656297660000|2022-06-27 02:41:00|158027.8|157897.8|158008.6|157850.6|158140.6|158010.6|158008.6|157825|17
1656297670000|2022-06-27 02:41:10|158024.4|157894.4|158026.5|157896.5|158058.8|157896.5|158019.3|157869.7|8
1656297680000|2022-06-27 02:41:20|158147|157988|158037.8|157907.8|158147|157988|158016.6|157839|11
1656297690000|2022-06-27 02:41:30|158031.7|157901.7|158051.6|157870.9|158067|157901.7|158002.5|157851.1|7
1656297700000|2022-06-27 02:41:40|158067|157872.9|158039.3|157909.3|158067|157909.3|157990.4|157860.4|6
1656297710000|2022-06-27 02:41:50|158068.2|157872.4|158006.9|157876.9|158102.4|157876.9|157990.6|157851.8|9
1656297720000|2022-06-27 02:42:00|158064.1|157890.9|158038|157908|158108.9|157978.9|158035.5|157890.9|8
1656297730000|2022-06-27 02:42:10|158037.6|157907.6|157993.4|157863.4|158061.7|157907.6|157991.6|157861.6|9
1656297740000|2022-06-27 02:42:20|158060.9|157866.1|158040|157910|158060.9|157910|158038|157866.1|4
1656297750000|2022-06-27 02:42:30|158038.7|157908.7|158062.2|157868.8|158062.2|157910.8|158035.6|157868.8|6
1656297760000|2022-06-27 02:42:40|158039.9|157870.2|158062.1|157870.2|158062.1|157909.9|158016|157870.2|6
1656297770000|2022-06-27 02:42:50|158062.5|157871.5|158059.1|157891.1|158062.5|157899|158014.1|157871.5|6
1656297780000|2022-06-27 02:43:00|158061.2|157882.4|158019.7|157889.7|158062.1|157910|158017.2|157872.1|5
1656297790000|2022-06-27 02:43:10|158062.1|157872.2|158060.5|157872|158155|157993|158040|157872|5
1656297800000|2022-06-27 02:43:20|158055.2|157898.4|158041|157911|158060.5|157911|158024.6|157872|4
1656297810000|2022-06-27 02:43:30|158039.6|157909.6|158061|157899|158087.4|157957.4|158016.3|157886.3|9
1656297820000|2022-06-27 02:43:40|158060.4|157873.6|158060.4|157873.6|158060.4|157873.6|158060.4|157873.6|1
1656297830000|2022-06-27 02:43:50|158058|157862|158059.9|157873.7|158060.3|157910.6|158014.8|157862|5
1656297840000|2022-06-27 02:44:00|158015.5|157885.5|158060.1|157874.3|158060.1|157885.5|158015.5|157862|6
1656297850000|2022-06-27 02:44:10|158123.7|157993.7|158132.2|157967.4|158138.5|157993.7|158054.5|157901.1|12
1656297860000|2022-06-27 02:44:20|158139.5|157962|158158.2|158000|158196|158007.1|158131.3|157899|20
1656297870000|2022-06-27 02:44:30|158183.8|157962.3|158135|158005|158183.8|158005|158135|157949.2|7
1656297880000|2022-06-27 02:44:40|158183.8|157962|158158.2|158000.3|158183.8|158000.3|158158.2|157956.2|5
1656297890000|2022-06-27 02:44:50|158133.8|157942.8|158154|157956.2|158154|157956.2|158133.8|157942.8|2
1656297900000|2022-06-27 02:45:00|158184.4|157962.9|158144.1|157931.6|158185|158002|158125.5|157931.6|19
1656297910000|2022-06-27 02:45:10|158171.6|157952.5|158139.7|157951.3|158186|157983.8|158131.6|157947.8|13
1656297920000|2022-06-27 02:45:20|158177|157925|158123.4|157953.2|158179|157997.5|158118|157925|10
1656297930000|2022-06-27 02:45:30|158125.5|157995.5|158138.8|157969.5|158138.8|157995.5|158123.9|157953.9|4
1656297940000|2022-06-27 02:45:40|158127.6|157951.6|158146.7|157962.4|158191|157996|158114.3|157925|15
1656297950000|2022-06-27 02:45:50|158170.1|157938.7|158142.1|157990.2|158172.7|157997.1|158117.6|157928.2|15
1656297960000|2022-06-27 02:46:00|158183|157920|158127.7|157953.6|158183|157994.8|158127.7|157920|9
1656297970000|2022-06-27 02:46:10|158176|157925|158138.4|157966.8|158182|157968|158136.5|157925|7
1656297980000|2022-06-27 02:46:20|158181.2|157930.3|158158|157996|158181.2|157996|158152|157927.1|7
1656297990000|2022-06-27 02:46:30|158181|157970|158129.9|157966.8|158181|157971|158129.9|157966.8|3
1656298000000|2022-06-27 02:46:40|158129.8|157991|158127|157969|158175|157996|158127|157969|5
1656298010000|2022-06-27 02:46:50|158130|157966.9|158136|157981.8|158184.7|158000.8|158124.5|157928.6|17
1656298020000|2022-06-27 02:47:00|158160.1|157959.6|158136.6|157980.5|158162|158000|158132.4|157959.6|5
1656298030000|2022-06-27 02:47:10|158132.1|157974.2|158132.1|157974.2|158132.1|157974.2|158132.1|157974.2|1
1656298040000|2022-06-27 02:47:20|158133.1|157976.4|158185.6|157948.1|158185.6|158000.5|158130.5|157925|11
1656298050000|2022-06-27 02:47:30|158183|157938.9|158143|157987.5|158185|157997.6|158130.4|157938.9|24
1656298060000|2022-06-27 02:47:40|158155.4|157979|158180.4|157943.9|158185|158001|158123.2|157925|13
1656298070000|2022-06-27 02:47:50|158152.1|157988.2|158157|157995|158157|157995|158152.1|157985.9|4
1656298080000|2022-06-27 02:48:00|158125|157962.7|158124.5|157946|158129.8|157963.3|158124.5|157946|5
1656298090000|2022-06-27 02:48:10|158149.4|157987.9|158259.4|158058.2|158261|158066|158149|157952|18
1656298100000|2022-06-27 02:48:20|158219.1|158060.6|158276.3|158025.7|158276.3|158078.8|158218.4|158025.7|15
1656298110000|2022-06-27 02:48:30|158280.5|158037.5|158283|158043|158283|158077.1|158241.9|158025.7|12
1656298120000|2022-06-27 02:48:40|158241.2|158079.8|158263.5|158097.5|158284|158097.5|158208.9|158043|25
1656298130000|2022-06-27 02:48:50|158266.1|158096.3|158204|158044|158266.1|158107.5|158204|158044|5
1656298140000|2022-06-27 02:49:00|158244|158065.1|158261|158092.4|158261|158095.1|158244|158065.1|7
1656298150000|2022-06-27 02:49:10|158286|158046|158282|158044|158295|158065|158282|158044|4
1656298160000|2022-06-27 02:49:20|158276|158056|158238.6|158066.8|158278|158083.7|158238.5|158056|7
1656298170000|2022-06-27 02:49:30|158259|158097|158247.2|158093.7|158282|158105.9|158235.8|158067|13
1656298180000|2022-06-27 02:49:40|158247|158094.7|158249.2|158090.5|158259.2|158095|158245.5|158071.5|9
1656298190000|2022-06-27 02:49:50|158290.3|158031.6|158286|158051|158290.3|158051|158286|158031.6|3
1656298200000|2022-06-27 02:50:00|158237.6|158053|158235.6|158105.6|158253.3|158106.2|158231.5|158053|9
1656298210000|2022-06-27 02:50:10|158284|158049|158233|158073|158284|158085|158208|158049|9
1656298220000|2022-06-27 02:50:20|158215.7|158085.7|158219.8|158069.2|158219.8|158085.7|158200.7|158069.2|4
1656298230000|2022-06-27 02:50:30|158275|158040|158221.6|158067.4|158275|158071.1|158201.1|158038|4
1656298240000|2022-06-27 02:50:40|158250.9|158016.8|158250.9|158016.8|158250.9|158016.8|158250.9|158016.8|1
1656298250000|2022-06-27 02:50:50|158199.7|158017.9|158233|158073|158233|158080.5|158199.7|158017.9|6
1656298260000|2022-06-27 02:51:00|158200.3|158070.3|158233|158073|158235|158073|158200.3|158068|4
1656298270000|2022-06-27 02:51:10|158190.5|158060.5|158211.6|158081.6|158233|158081.6|158190.5|158060.5|8
1656298280000|2022-06-27 02:51:20|158233|158073|158235.2|158105.2|158277|158105.2|158193.2|158063.2|14
1656298290000|2022-06-27 02:51:30|158238.5|158079|158289.5|158120.3|158289.5|158124.9|158235.4|158079|18
1656298300000|2022-06-27 02:51:40|158237.2|158115.3|158252.5|158098.4|158291.5|158115.3|158236.1|158091.8|16
1656298310000|2022-06-27 02:51:50|158252.4|158093.5|158250.7|158098.3|158289.4|158117.3|158248.1|158093.5|16
1656298320000|2022-06-27 02:52:00|158272.9|158108.7|158251|158099|158295.9|158115.8|158208.9|158078.9|18
1656298330000|2022-06-27 02:52:10|158277.9|158053.8|158233.7|158103.7|158285.1|158104.1|158233.3|158053.8|17
1656298340000|2022-06-27 02:52:20|158265.6|158097.6|158283.9|158084.1|158283.9|158106.2|158236.2|158084.1|16
1656298350000|2022-06-27 02:52:30|158286.6|158051.4|158269.6|158101.6|158286.6|158111.5|158249.6|158051.4|11
1656298360000|2022-06-27 02:52:40|158240|158110|158275.3|158101.7|158276.5|158110.9|158222|158092|15
1656298370000|2022-06-27 02:52:50|158275.2|158096.6|158273.3|158089.1|158283.4|158096.6|158251.7|158083.8|9
1656298380000|2022-06-27 02:53:00|158269|158090|158251|158099|158269|158107.7|158237.7|158089.2|11
1656298390000|2022-06-27 02:53:10|158252.5|158096.7|158272.7|158086.3|158272.7|158096.7|158249|158086.3|3
1656298400000|2022-06-27 02:53:20|158263.3|158097.7|158272.3|158086.8|158272.3|158097.9|158248.4|158086.8|15
1656298410000|2022-06-27 02:53:30|158272.7|158092.1|158271.4|158087.6|158272.7|158097.5|158248.6|158084.3|7
1656298420000|2022-06-27 02:53:40|158258.8|158087.4|158249.5|158095.3|158268.2|158105.6|158235.6|158087.4|8
1656298430000|2022-06-27 02:53:50|158259|158086.7|158247.5|158095.6|158259|158106.6|158236.6|158086.7|3
1656298440000|2022-06-27 02:54:00|158268.4|158086.7|158268.3|158092.7|158268.4|158106.7|158236.5|158084.3|15
1656298450000|2022-06-27 02:54:10|158296.4|158049.8|158249|158094|158296.4|158096.6|158249|158040|4
1656298460000|2022-06-27 02:54:20|158249.8|158093.9|158234|158104|158251|158104|158234|158093.9|9
1656298470000|2022-06-27 02:54:30|158265.5|158093.5|158249|158094|158268.5|158099|158249|158088.5|5
1656298490000|2022-06-27 02:54:50|158236|158106|158251|158099|158251|158106.2|158236|158096.2|4
1656298500000|2022-06-27 02:55:00|158237.5|158107.5|158236|158106|158237.5|158107.5|158236|158106|2
1656298510000|2022-06-27 02:55:10|158251|158099|158251|158099|158251|158099|158251|158099|1
1656298520000|2022-06-27 02:55:20|158263.2|158088.7|158215|158085|158263.2|158106.1|158215|158085|17
1656298530000|2022-06-27 02:55:30|158261|158090.1|158236.3|158106.3|158261|158106.7|158236.3|158089.2|9
1656298540000|2022-06-27 02:55:40|158235.9|158105.9|158247.3|158095.7|158267.1|158106.9|158235.5|158092.5|12
1656298550000|2022-06-27 02:55:50|158236.5|158106.5|158246.9|158096.1|158250.6|158106.5|158236|158093.2|10
1656298560000|2022-06-27 02:56:00|158248.2|158094.8|158231.6|158101.6|158254.7|158106.5|158229.6|158082.9|26
1656298570000|2022-06-27 02:56:10|158231.5|158101.5|158248.1|158096.9|158264.7|158106.6|158229|158086.3|23
1656298580000|2022-06-27 02:56:20|158251.7|158093.6|158254.6|158093.9|158254.6|158107.2|158230.4|158090.9|20
1656298590000|2022-06-27 02:56:30|158255|158094|158255|158094|158257.3|158105.5|158233.1|158068.7|8
1656298600000|2022-06-27 02:56:40|158249.6|158058|158236.1|158106.1|158255|158106.5|158235.5|158058|16
1656298610000|2022-06-27 02:56:50|158251.1|158076.6|158251.7|158094.6|158255|158106.5|158235.7|158076.6|13
1656298620000|2022-06-27 02:57:00|158235.6|158105.6|158255.4|158091.7|158255.4|158106.5|158235.6|158058.5|15
1656298630000|2022-06-27 02:57:10|158250|158078.2|158236.5|158106.5|158255|158109.1|158234.7|158078.2|11
1656298640000|2022-06-27 02:57:20|158234.5|158104.5|158255|158094|158255|158106.5|158234.5|158058|10
1656298650000|2022-06-27 02:57:30|158254.2|158090.7|158236.2|158106.2|158254.2|158106.2|158231.5|158088.8|6
1656298660000|2022-06-27 02:57:40|158251|158095.3|158234|158104|158252.8|158106.8|158234|158085.5|8
1656298670000|2022-06-27 02:57:50|158232|158102|158232.8|158102.8|158257.6|158104.8|158230.4|158076.4|24
1656298680000|2022-06-27 02:58:00|158255|158094|158233.5|158103.5|158256.3|158103.5|158231.5|158091|9
1656298690000|2022-06-27 02:58:10|158255|158094|158232.7|158102.7|158255.7|158102.8|158217.4|158087.4|9
1656298700000|2022-06-27 02:58:20|158256.1|158094|158232|158102|158256.1|158102|158232|158089.5|7
1656298710000|2022-06-27 02:58:30|158231|158101|158231|158101|158231|158101|158231|158101|1
1656298720000|2022-06-27 02:58:40|158247.1|158089.5|158231.5|158101.5|158260.3|158105.4|158228.8|158084.6|22
1656298730000|2022-06-27 02:58:50|158251.4|158094.1|158250.5|158096.1|158253|158108.3|158231.7|158090.2|21
1656298740000|2022-06-27 02:59:00|158270.2|158088.1|158255|158094|158270.2|158106.7|158234.2|158083.1|24
1656298750000|2022-06-27 02:59:10|158235|158105|158236.5|158106.5|158255|158106.5|158235|158094|3
1656298760000|2022-06-27 02:59:20|158255|158094|158255|158094|158255|158094|158255|158094|1
1656298770000|2022-06-27 02:59:30|158257.8|158089|158248.5|158097|158257.8|158106.5|158218.7|158088.7|10
1656298780000|2022-06-27 02:59:40|158232|158102|158236.5|158106.5|158255|158106.6|158231.5|158094|10
1656298790000|2022-06-27 02:59:50|158236|158106|158250|158096.7|158260.1|158107.3|158236|158091.3|12
1656298800000|2022-06-27 03:00:00|158236|158106|158255|158094|158263.3|158108.2|158233.5|158086|12
1656298810000|2022-06-27 03:00:10|158236.5|158106.5|158247.3|158096.2|158255|158106.9|158236.5|158094|7
1656298820000|2022-06-27 03:00:20|158255|158094|158255|158094|158255|158094|158255|158094|1
1656298830000|2022-06-27 03:00:30|158217.5|158087.5|158255.1|158093.9|158264|158100|158217.5|158084.2|6
1656298840000|2022-06-27 03:00:40|158255|158094|158264|158083.1|158264|158094|158255|158083.1|2
1656298850000|2022-06-27 03:00:50|158278|158068|158255|158094|158278|158106.2|158218|158068|8
1656298860000|2022-06-27 03:01:00|158234.5|158104.5|158238.2|158108.2|158263.9|158108.2|158234.5|158083.6|8
1656298870000|2022-06-27 03:01:10|158265.4|158087.4|158255|158094|158265.4|158106.1|158236.1|158087.4|10
1656298880000|2022-06-27 03:01:20|158219.6|158089.6|158255|158094|158255|158098.7|158219.6|158089.3|9
1656298890000|2022-06-27 03:01:30|158253|158082.7|158248.8|158085.7|158258.1|158104.5|158234.5|158082.7|9
1656298900000|2022-06-27 03:01:40|158254.7|158090.5|158255|158094|158255|158107|158237|158086.9|4
1656298910000|2022-06-27 03:01:50|158257.1|158084.8|158234.5|158104.5|158257.1|158104.5|158234.5|158084.8|2
1656298920000|2022-06-27 03:02:00|158295.5|158048|158234.6|158104.6|158295.5|158106.5|158234.6|158048|8
1656298930000|2022-06-27 03:02:10|158236.5|158106.5|158253.6|158086.6|158255|158106.5|158234.6|158086.6|6
1656298940000|2022-06-27 03:02:20|158255|158090.1|158255|158094|158255|158094|158255|158090.1|2
1656298950000|2022-06-27 03:02:30|158236.5|158106.5|158237.1|158107.1|158252|158107.1|158236.5|158094.8|4
1656298960000|2022-06-27 03:02:40|158249.2|158096|158219.5|158089.5|158255|158106.3|158219.5|158089.5|6
1656298970000|2022-06-27 03:02:50|158232.5|158102.5|158234.5|158104.5|158255|158105.7|158232.5|158094|8
1656298980000|2022-06-27 03:03:00|158235|158105|158255|158094|158255|158105.1|158235|158090.3|5
1656298990000|2022-06-27 03:03:10|158234.6|158104.6|158219|158089|158255.9|158106.5|158219|158084.5|26
1656299000000|2022-06-27 03:03:20|158255|158094|158231.9|158101.9|158262.1|158103.4|158226.6|158085.7|33
1656299010000|2022-06-27 03:03:30|158235.5|158105.5|158255|158094|158255|158106.9|158233.7|158094|13
1656299020000|2022-06-27 03:03:40|158280|158061|158236.5|158106.5|158280|158106.5|158236.5|158061|6
1656299030000|2022-06-27 03:03:50|158249|158095.7|158219.4|158089.4|158255|158095.7|158218.8|158088.8|4
1656299040000|2022-06-27 03:04:00|158236|158106|158237|158107|158255|158107|158236|158094|10
1656299050000|2022-06-27 03:04:10|158255|158094|158255|158094|158266.4|158113.6|158238|158089.2|8
1656299060000|2022-06-27 03:04:20|158261.9|158090.9|158261.9|158090.9|158261.9|158090.9|158261.9|158090.9|1
1656299070000|2022-06-27 03:04:30|158265.3|158089|158237|158107|158269.1|158107|158236|158083.1|16
1656299080000|2022-06-27 03:04:40|158295.8|158050.3|158285|158064|158295.8|158064|158285|158050.3|2
1656299090000|2022-06-27 03:04:50|158265.9|158083.8|158265.9|158083.8|158265.9|158083.8|158265.9|158083.8|1
1656299100000|2022-06-27 03:05:00|158264.9|158085|158255|158094|158264.9|158108.6|158237|158085|6
1656299110000|2022-06-27 03:05:10|158260.3|158084.5|158249.6|158096.1|158260.3|158107.5|158236.5|158084.5|8
1656299120000|2022-06-27 03:05:20|158235.6|158105.6|158255|158094|158258.9|158108|158235.5|158085.6|9
1656299130000|2022-06-27 03:05:30|158230.1|158100.1|158257.1|158093.3|158258.2|158105.5|158230.1|158093.2|10
1656299140000|2022-06-27 03:05:40|158269.5|158084.7|158236.5|158106.5|158269.5|158106.5|158236.5|158084.7|6
1656299150000|2022-06-27 03:05:50|158248.1|158096.9|158255|158094|158260.1|158110.8|158237.6|158090.7|9
1656299160000|2022-06-27 03:06:00|158285|158050|158252|158100|158285|158101.5|158251.5|158050|4
1656299170000|2022-06-27 03:06:10|158283|158057|158283|158057|158283|158057|158283|158057|1
1656299180000|2022-06-27 03:06:20|158281|158066|158267.1|158092.2|158289|158094|158255|158063|4
1656299190000|2022-06-27 03:06:30|158263.4|158092|158237|158107|158263.4|158112.3|158237|158090.6|23
1656299200000|2022-06-27 03:06:40|158248.7|158097|158237|158107|158266.6|158108.3|158234.2|158087.3|18
1656299210000|2022-06-27 03:06:50|158255|158094|158262.4|158085.8|158262.4|158109.1|158239.1|158085.8|12
1656299220000|2022-06-27 03:07:00|158257.2|158076.6|158255|158094|158257.2|158107.7|158236.9|158076.6|11
1656299230000|2022-06-27 03:07:10|158216|158086|158233.5|158103.5|158255|158103.9|158216|158086|6
1656299240000|2022-06-27 03:07:20|158246.1|158095.8|158255|158094|158255|158107.6|158237.6|158094|5
1656299250000|2022-06-27 03:07:30|158251.1|158079.5|158253.9|158094.6|158255|158107.5|158235|158079.5|10
1656299270000|2022-06-27 03:07:50|158280|158066|158236|158106|158280|158106|158236|158066|2
1656299280000|2022-06-27 03:08:00|158251.7|158071.3|158255|158094|158261.7|158098|158248|158070.7|9
1656299290000|2022-06-27 03:08:10|158251|158098|158253.8|158096.5|158253.8|158098|158251|158096.5|3
1656299300000|2022-06-27 03:08:20|158254.1|158094.9|158251|158098|158264|158103.3|158229.8|158086|9
1656299310000|2022-06-27 03:08:30|158252.5|158096.5|158248.5|158097.7|158255.6|158099|158248.5|158092.4|10
1656299330000|2022-06-27 03:08:50|158281|158067|158216.5|158086.5|158281|158086.5|158216.5|158067|2
1656299340000|2022-06-27 03:09:00|158281|158067|158255|158094|158281|158094|158255|158067|4
1656299350000|2022-06-27 03:09:10|158231|158101|158255|158094|158255|158106.3|158231|158094|7
1656299370000|2022-06-27 03:09:30|158283|158070|158255|158094|158283|158100|158217|158070|5
1656299380000|2022-06-27 03:09:40|158251|158099|158251|158099|158251|158099|158251|158099|1
1656299400000|2022-06-27 03:10:00|158298.6|158049.6|158255|158094|158298.6|158094|158255|158043.5|7
1656299420000|2022-06-27 03:10:20|158263.6|158071.4|158263.6|158071.4|158263.6|158071.4|158263.6|158071.4|1
1656299430000|2022-06-27 03:10:30|158217.5|158087.5|158255|158094|158255|158099|158217.5|158087.5|3
1656299450000|2022-06-27 03:10:50|158217|158087|158217|158087|158217|158087|158217|158087|1
1656299460000|2022-06-27 03:11:00|158232|158102|158252.7|158097.2|158262|158107|158232|158081.3|8
1656299470000|2022-06-27 03:11:10|158255|158094|158255|158094|158255|158094|158255|158094|1
1656299480000|2022-06-27 03:11:20|158260.1|158081.3|158260.1|158081.3|158260.1|158081.3|158260.1|158081.3|1
1656299490000|2022-06-27 03:11:30|158245.6|158083.1|158252|158099|158264.1|158106.1|158236.1|158082.6|12
1656299500000|2022-06-27 03:11:40|158217.5|158087.5|158255|158094|158255|158094|158217.5|158087.5|3
1656299510000|2022-06-27 03:11:50|158261.3|158091.7|158251|158099|158261.3|158103.8|158248|158091.7|7
1656299520000|2022-06-27 03:12:00|158262.4|158088.5|158248|158098|158262.4|158105.1|158231.5|158088.5|11
1656299530000|2022-06-27 03:12:10|158255|158094|158255|158094|158255|158094|158255|158094|1
1656299540000|2022-06-27 03:12:20|158263.3|158076.8|158237.5|158107.5|158263.3|158107.5|158237.5|158076.8|3
1656299550000|2022-06-27 03:12:30|158255|158094|158263.4|158074.5|158263.4|158094|158255|158074.5|2
1656299560000|2022-06-27 03:12:40|158262|158068.9|158237.5|158107.5|158262|158107.5|158237.5|158068.9|5
1656299570000|2022-06-27 03:12:50|158218|158088|158218|158088|158218|158088|158218|158088|1
1656299580000|2022-06-27 03:13:00|158262.6|158068.8|158255|158094|158278|158107.7|158237.5|158061|9
1656299600000|2022-06-27 03:13:20|158235|158105|158253.4|158094.2|158255|158105.7|158232.6|158094|10
1656299610000|2022-06-27 03:13:30|158299|158050|158248.5|158097.7|158299|158097.7|158247|158050|6
1656299620000|2022-06-27 03:13:40|158242.8|158069.9|158218|158088|158255|158107.7|158218|158069.9|7
1656299630000|2022-06-27 03:13:50|158283|158066|158283|158066|158283|158066|158283|158066|1
1656299640000|2022-06-27 03:14:00|158261.7|158076.2|158283|158066|158283|158076.2|158261.7|158066|2
1656299650000|2022-06-27 03:14:10|158260.8|158070.3|158249.8|158097|158260.8|158097.9|158248.1|158070.3|5
1656299660000|2022-06-27 03:14:20|158250|158099|158250|158099|158250|158099|158250|158099|1
1656299670000|2022-06-27 03:14:30|158257.5|158069.8|158255|158094|158257.6|158099|158250|158069.6|12
1656299680000|2022-06-27 03:14:40|158255.5|158090.8|158251.3|158097.4|158256.5|158097.4|158251.3|158072.5|3
1656299690000|2022-06-27 03:14:50|158252.1|158097.8|158255|158094|158255|158097.8|158252.1|158094|2
1656299700000|2022-06-27 03:15:00|158256.5|158072.5|158253.2|158096.1|158256.5|158100.7|158252.5|158068.8|13
1656299710000|2022-06-27 03:15:10|158255|158094|158240|158110|158255|158110|158240|158094|2
1656299720000|2022-06-27 03:15:20|158255|158094|158256.8|158070.5|158256.8|158094|158255|158070.5|2
1656299730000|2022-06-27 03:15:30|158283|158069|158255|158094|158283|158097.2|158252.2|158069|5
1656299750000|2022-06-27 03:15:50|158219|158089|158240|158110|158240|158110|158219|158089|2
1656299760000|2022-06-27 03:16:00|158257.3|158076.2|158255|158094|158257.3|158105.9|158228|158076.2|7
1656299770000|2022-06-27 03:16:10|158256.7|158082.9|158255.9|158089.5|158256.7|158089.5|158255.9|158082.9|2
1656299780000|2022-06-27 03:16:20|158213|158083|158213|158083|158213|158083|158213|158083|1
1656299790000|2022-06-27 03:16:30|158229.5|158099.5|158257.4|158074.6|158257.4|158099.5|158229.5|158074.6|2
1656299810000|2022-06-27 03:16:50|158298.5|158051.8|158257.4|158074.6|158298.5|158074.6|158257.4|158051.8|3
1656299820000|2022-06-27 03:17:00|158251|158078.9|158255.8|158095.7|158272.7|158110.8|158210.2|158061.6|17
1656299830000|2022-06-27 03:17:10|158278.6|158117.6|158255|158094|158281.5|158119.3|158255|158094|10
1656299840000|2022-06-27 03:17:20|158257.7|158105.1|158283.4|158133.1|158290.4|158133.1|158225.5|158094|14
1656299850000|2022-06-27 03:17:30|158274.8|158144.8|158255|158094|158274.8|158144.8|158255|158094|4
1656299860000|2022-06-27 03:17:40|158285.8|158128.7|158258.4|158102.1|158285.8|158128.7|158209.4|158079.4|9
1656299870000|2022-06-27 03:17:50|158265.3|158111.9|158285.8|158123.8|158285.8|158128.7|158230.9|158100.9|9
1656299880000|2022-06-27 03:18:00|158290|158128.7|158255|158094|158290|158128.7|158249|158094|16
1656299890000|2022-06-27 03:18:10|158286.1|158115.3|158286.1|158115.3|158286.1|158115.3|158255|158094|5
1656299900000|2022-06-27 03:18:20||158110.5||158110.5||158115.3||158105.6|7
1656299910000|2022-06-27 03:18:30|158280.2|158105.6|158255|158094|158283|158105.6|158199|158067|6
1656299920000|2022-06-27 03:18:40|158282.2|158110.8|158207|158077|158282.2|158110.8|158207|158077|2
1656299940000|2022-06-27 03:19:00|158280|158043|158252.4|158098.9|158283|158110.8|158252.4|158043|6
1656299950000|2022-06-27 03:19:10|158255|158094|158218.6|158088.6|158255|158094|158192.8|158062.8|5
1656299960000|2022-06-27 03:19:20|158277.8|158110.3|158277.8|158110.3|158277.8|158110.3|158277.8|158110.3|1
1656299970000|2022-06-27 03:19:30|158255|158094|158255|158094|158255|158094|158255|158094|1
1656299980000|2022-06-27 03:19:40|158279|158041|158279|158067|158279|158067|158279|158041|2
1656299990000|2022-06-27 03:19:50|158277.8|158110.3|158277.8|158110.3|158277.8|158110.3|158277.8|158110.3|1
1656300000000|2022-06-27 03:20:00|158275|158053|158275|158053|158275|158053|158275|158053|1
1656300010000|2022-06-27 03:20:10|158280|158054|158279|158067|158280|158067|158279|158042|3
1656300020000|2022-06-27 03:20:20|158277.8|158110.3|158277.8|158110.3|158277.8|158110.3|158277.8|158110.3|1
1656300030000|2022-06-27 03:20:30|158249.5|158119.5|158253.3|158097.7|158253.3|158119.5|158240.7|158097.7|4
1656300040000|2022-06-27 03:20:40|158251|158099|158255|158094|158255|158099|158251|158094|3
1656300050000|2022-06-27 03:20:50|158279|158067|158276.9|158110.4|158279|158110.4|158276.9|158067|2
1656300060000|2022-06-27 03:21:00|158250|158099|158250|158099|158250|158099|158250|158099|1
1656300070000|2022-06-27 03:21:10|158204|158074|158276.9|158110.4|158276.9|158110.4|158204|158074|2
1656300080000|2022-06-27 03:21:20|158255|158094|158264.1|158104.8|158267.5|158109.1|158255|158094|3
1656300090000|2022-06-27 03:21:30|158263|158106.3|158259.3|158096|158263|158106.3|158235.5|158094.1|7
1656300100000|2022-06-27 03:21:40|158257.7|158096.1|158256.8|158093.9|158257.7|158096.1|158254.1|158081.6|5
1656300110000|2022-06-27 03:21:50|158256.4|158090.5|158255.3|158088.6|158256.4|158105|158234|158088.6|6
1656300120000|2022-06-27 03:22:00|158234|158104|158213.1|158083.1|158253|158104|158209|158061.3|8
1656300130000|2022-06-27 03:22:10|158216|158086|158255|158094|158255|158094.3|158196|158066|7
1656300140000|2022-06-27 03:22:20|158216.8|158086.8|158214.1|158084.1|158257.8|158098.2|158190.5|158060.5|18
1656300150000|2022-06-27 03:22:30|158267.6|158086.2|158230.7|158100.7|158267.6|158109.7|158228.6|158086.2|15
1656300160000|2022-06-27 03:22:40|158231|158101|158229.2|158099.2|158231|158101|158229.2|158099.2|4
1656300170000|2022-06-27 03:22:50|158237.4|158065.7|158236.5|158065.7|158245.5|158099.5|158229|158065.7|5
1656300180000|2022-06-27 03:23:00|158244.9|158098.3|158223|158048|158244.9|158098.8|158223|158044|6
1656300190000|2022-06-27 03:23:10|158244.9|158065.7|158243.6|158065.7|158244.9|158065.7|158235.1|158065.7|3
1656300200000|2022-06-27 03:23:20|158226.5|158096.5|158254.5|158071.7|158259.5|158111|158211|158061|18
1656300210000|2022-06-27 03:23:30|158253.6|158095.6|158251|158099|158254.8|158099|158248.1|158073.7|14
1656300220000|2022-06-27 03:23:40|158255|158094|158255|158094|158257.3|158113|158235.5|158083.6|15
1656300230000|2022-06-27 03:23:50|158235|158105|158255|158094|158255|158105|158235|158094|2
1656300240000|2022-06-27 03:24:00|158253.4|158085.4|158253.4|158085.4|158253.4|158085.4|158253.4|158085.4|1
1656300250000|2022-06-27 03:24:10|158257.3|158089.3|158255|158094|158260|158106.6|158234.1|158088.9|8
1656300260000|2022-06-27 03:24:20|158236.5|158106.5|158255|158094|158255|158107.9|158236.5|158094|4
1656300270000|2022-06-27 03:24:30|158251.7|158084.3|158255|158094|158255|158105|158230.6|158084.3|10
1656300280000|2022-06-27 03:24:40|158225.8|158095.8|158234.2|158104.2|158279|158104.9|158225.8|158065|11
1656300300000|2022-06-27 03:25:00|158276|158067|158244|158114|158276|158114|158244|158067|2
1656300310000|2022-06-27 03:25:10|158251.3|158086.2|158255|158094|158257.8|158105.3|158234.5|158085.8|10
1656300330000|2022-06-27 03:25:30|158231|158101|158254.9|158093.7|158255|158106.8|158231|158090.8|6
1656300340000|2022-06-27 03:25:40|158255|158093.9|158255|158094|158255|158094|158255|158093.9|2
1656300350000|2022-06-27 03:25:50|158247.5|158117.5|158247.4|158117.4|158255|158117.5|158234|158094|7
1656300360000|2022-06-27 03:26:00|158247.1|158117.1|158255|158094|158255|158117.1|158244|158094|3
1656300370000|2022-06-27 03:26:10|158234.5|158104.5|158255|158094|158255|158105.1|158234.5|158094|6
1656300380000|2022-06-27 03:26:20|158250.5|158086.1|158250.5|158086.1|158250.5|158086.1|158250.5|158086.1|1
1656300390000|2022-06-27 03:26:30|158283|158048|158235|158105|158283|158105|158231|158048|5
1656300400000|2022-06-27 03:26:40|158277|158060|158235.2|158105.2|158277|158105.5|158223.6|158060|10
1656300410000|2022-06-27 03:26:50|158255|158094|158245.7|158115.7|158255|158115.7|158234.6|158094|5
1656300420000|2022-06-27 03:27:00|158244.9|158114.9|158234.6|158104.6|158246.2|158114.9|158234.6|158095.8|5
1656300430000|2022-06-27 03:27:10|158255|158094|158255|158094|158255|158094|158255|158094|1
1656300440000|2022-06-27 03:27:20|158230|158100|158230|158100|158230|158100|158230|158100|1
1656300450000|2022-06-27 03:27:30|158276|158067|158255|158094|158276|158105|158235|158067|4
1656300460000|2022-06-27 03:27:40|158254.7|158087.4|158255|158094|158255|158106.8|158234|158087.4|7
1656300480000|2022-06-27 03:28:00|158234.5|158104.5|158234|158104|158255|158104.5|158234|158094|3
1656300490000|2022-06-27 03:28:10|158255|158094|158255|158094|158275|158094|158255|158067|4
1656300500000|2022-06-27 03:28:20|158250.3|158087.1|158255|158094|158255|158105.1|158233.8|158087.1|5
1656300510000|2022-06-27 03:28:30|158239.5|158109.5|158232.5|158102.5|158239.5|158109.5|158232.5|158102.5|3
1656300520000|2022-06-27 03:28:40|158250.3|158087.1|158255|158094|158255|158105.8|158233.5|158087.1|4
1656300530000|2022-06-27 03:28:50|158252.7|158095.3|158255|158094|158255|158111|158236.5|158090.2|7
1656300550000|2022-06-27 03:29:10|158251.1|158090.2|158255|158094|158255|158106|158235.2|158090.2|5
1656300560000|2022-06-27 03:29:20|158236.5|158106.5|158235.2|158105.2|158255|158113.3|158234.5|158090.2|8
1656300570000|2022-06-27 03:29:30|158292.8|158053.3|158276|158067|158292.8|158067|158276|158053.3|2
1656300580000|2022-06-27 03:29:40|158250.6|158089.1|158236|158106|158250.6|158106|158235.2|158089.1|3
1656300590000|2022-06-27 03:29:50|158276|158067|158255|158094|158276|158094|158255|158067|2
1656300600000|2022-06-27 03:30:00|158234.5|158104.5|158255|158094|158255|158104.8|158234.5|158089.1|5
1656300610000|2022-06-27 03:30:10|158276|158067|158255|158094|158276|158094|158255|158067|2
1656300620000|2022-06-27 03:30:20|158228|158098|158228|158098|158228|158098|158228|158098|1
1656300630000|2022-06-27 03:30:30|158230|158100|158235.5|158105.5|158252|158108.4|158230|158094.7|9
1656300640000|2022-06-27 03:30:40|158255|158094|158255|158094|158255|158094|158255|158094|1
1656300660000|2022-06-27 03:31:00|158249.2|158088.8|158238.6|158108.6|158255|158108.6|158238.6|158088.8|3
1656300670000|2022-06-27 03:31:10|158255|158094|158249.2|158088.8|158255|158108.5|158238.5|158088.8|3
1656300680000|2022-06-27 03:31:20|158255|158094|158255|158094|158255|158094|158255|158094|1
1656300690000|2022-06-27 03:31:30|158234|158104|158255|158094|158255|158104.5|158234|158094|3
1656300700000|2022-06-27 03:31:40|158291.9|158050.7|158276|158067|158291.9|158067|158275|158050.7|4
1656300710000|2022-06-27 03:31:50|158249.2|158088.8|158219.5|158089.5|158249.2|158089.5|158219.5|158088.8|2
1656300720000|2022-06-27 03:32:00|158238|158108|158253|158088.8|158255|158108.1|158238|158088.8|4
1656300730000|2022-06-27 03:32:10|158238|158108|158251.2|158097.8|158255|158108|158238|158092.9|13
1656300740000|2022-06-27 03:32:20|158251.1|158095.9|158234.5|158104.5|158255|158104.5|158234.1|158094|4
1656300750000|2022-06-27 03:32:30|158234|158104|158248.2|158097.9|158267.4|158109.9|158234|158089|13
1656300760000|2022-06-27 03:32:40|158251.9|158093.4|158255|158094|158255.4|158112|158237.4|158089.7|14
1656300770000|2022-06-27 03:32:50|158242.5|158112.5|158242.6|158112.6|158242.6|158112.6|158242.5|158112.5|2
1656300780000|2022-06-27 03:33:00|158293.5|158052.5|158235.5|158105.5|158293.5|158107.2|158230|158052.5|6
1656300790000|2022-06-27 03:33:10|158244|158080|158233.2|158103.2|158251|158103.2|158222.2|158080|11
1656300810000|2022-06-27 03:33:30|158204.5|158043.8|158204.5|158043.8|158204.5|158043.8|158204.5|158043.8|1
1656300820000|2022-06-27 03:33:40|158277|158067|158255|158094|158277|158094|158255|158067|2
1656300830000|2022-06-27 03:33:50|158207.8|158077.8|158207.8|158077.8|158207.8|158077.8|158207.8|158077.8|1
1656300840000|2022-06-27 03:34:00|158251|158099|158239.5|158109.5|158253.3|158109.5|158209.5|158079.5|9
1656300850000|2022-06-27 03:34:10|158202.5|158032.4|158255|158094|158255|158101|158202.5|158032.4|5
1656300860000|2022-06-27 03:34:20|158198.9|158041.9|158252|158099|158252|158107.5|158198.9|158041.9|5
1656300870000|2022-06-27 03:34:30|158297.7|158052.3|158237.5|158107.5|158297.7|158107.5|158196.6|158044.4|6
1656300880000|2022-06-27 03:34:40|158252|158096.1|158255|158094|158255|158098.6|158252|158094|3
1656300890000|2022-06-27 03:34:50|158297.7|158052.1|158223|158093|158297.7|158097|158223|158052.1|4
1656300900000|2022-06-27 03:35:00|158218.9|158088.9|158207.5|158042.3|158218.9|158088.9|158206.3|158042.2|8
1656300910000|2022-06-27 03:35:10|158251|158099|158255|158094|158255|158103.2|158232.5|158094|6
1656300920000|2022-06-27 03:35:20|158206.8|158037.5|158206.8|158037.5|158206.8|158037.5|158206.8|158037.5|1
1656300930000|2022-06-27 03:35:30|158298.4|158052.5|158207.5|158042.1|158298.4|158052.5|158207.5|158042.1|2
1656300940000|2022-06-27 03:35:40|158206.1|158039.1|158206.1|158039.1|158206.1|158039.1|158206.1|158039.1|1
1656300950000|2022-06-27 03:35:50|158298.6|158052|158298.6|158052|158298.6|158052|158298.6|158052|1
1656300960000|2022-06-27 03:36:00|158221|158091|158254|158095|158255|158095.1|158204.4|158039.1|9
1656300980000|2022-06-27 03:36:20|158298.2|158051.9|158204.4|158039.1|158298.2|158051.9|158204.4|158039.1|2
1656300990000|2022-06-27 03:36:30|158221|158091|158202.3|158040.1|158234.1|158104.1|158202.3|158040.1|3
1656301000000|2022-06-27 03:36:40|158255|158094|158218.5|158088.5|158255|158094|158218.5|158088.5|2
1656301010000|2022-06-27 03:36:50|158297.5|158050.8|158297.5|158050.8|158297.5|158050.8|158297.5|158050.8|1
1656301020000|2022-06-27 03:37:00|158202.6|158040.4|158326.6|158097.3|158326.6|158118|158202.6|158040.4|21
1656301030000|2022-06-27 03:37:10|158346.9|158084.2|158330|158099|158346.9|158113|158249.6|158052.4|11
1656301040000|2022-06-27 03:37:20|158357.8|158070.4|158335|158098|158357.8|158111.5|158317.4|158070.4|8
1656301050000|2022-06-27 03:37:30|158327|158084.7|158291.6|158104.2|158337|158104.2|158260.3|157985.1|12
1656301060000|2022-06-27 03:37:40|158321|158113|158371|158069.3|158371|158113|158242.8|158008.9|11
1656301070000|2022-06-27 03:37:50|158372.1|158068.2|158373|158067.5|158373|158068.2|158372.1|158067.5|3
1656301080000|2022-06-27 03:38:00|158321|158113|158251.2|158026|158338.6|158113|158250.2|158001.4|15
1656301090000|2022-06-27 03:38:10|158251|158027.3|158324.8|158111|158336.2|158113|158251|158027.3|6
1656301100000|2022-06-27 03:38:20|158251|158027.3|158240.2|158037.2|158335|158113|158228.3|158027.3|17
1656301110000|2022-06-27 03:38:30|158316|158113|158337|158099|158337|158113|158251.1|158030.2|9
1656301120000|2022-06-27 03:38:40|158277.6|158017.5|158341|158097|158341|158113|158244.2|158017.5|24
1656301130000|2022-06-27 03:38:50|158249|158033.3|158338|158097|158338|158097|158245.9|158026.9|5
1656301140000|2022-06-27 03:39:00|158241.7|158029.1|158240.2|158034.5|158336|158098|158223.6|157975.6|14
1656301150000|2022-06-27 03:39:10|158309.1|158025.3|158335|158098|158337|158099|158238.5|158025.3|16
1656301160000|2022-06-27 03:39:20|158240|158026.2|158334|158097|158334|158097|158238.2|158026.2|8
1656301170000|2022-06-27 03:39:30|158252|158028.8|158272.2|158084.7|158334|158115|158227.3|158005|13
1656301180000|2022-06-27 03:39:40|158226.4|158023.1|158327|158099|158334|158112.3|158220.2|158023.1|16
1656301190000|2022-06-27 03:39:50|158316.3|158112.7|158312|158112|158327|158112.7|158221.1|158031.3|7
1656301200000|2022-06-27 03:40:00|158326|158099|158317|158099|158326|158109.5|158208.7|158011.7|17
1656301210000|2022-06-27 03:40:10|158221.6|158036.2|158213.7|158031|158316|158099|158213.3|158031|12
1656301220000|2022-06-27 03:40:20|158213.3|158034.3|158318|158099|158318|158099|158206.5|157983.3|17
1656301230000|2022-06-27 03:40:30|158316|158113|158315|158100|158317.3|158113|158315|158100|3
1656301240000|2022-06-27 03:40:40|158316|158113|158318|158099|158318|158113|158316|158099|3
1656301250000|2022-06-27 03:40:50|158316|158113|158319|158107|158319|158113|158250.4|158083.4|10
1656301260000|2022-06-27 03:41:00|158240|158055|158318|158099|158322|158113|158240|158055|9
1656301270000|2022-06-27 03:41:10|158316|158113|158316|158113|158316|158113|158220|158030.4|5
1656301280000|2022-06-27 03:41:20|158315.3|158109.2|158220.5|158033|158315.3|158109.2|158220.5|158031.9|4
1656301290000|2022-06-27 03:41:30|158219.2|158033.5|158316|158099|158316|158099|158218.3|158020|9
1656301300000|2022-06-27 03:41:40|158218.6|158037.2|158217.3|158030|158221.8|158037.3|158204.7|157981.1|6
1656301310000|2022-06-27 03:41:50|158216.8|158035|158306.2|158111.2|158317|158113|158216.8|158035|10
1656301320000|2022-06-27 03:42:00|158315.1|158101.2|158225.1|158037.6|158364.3|158113|158217.2|158037.6|15
1656301330000|2022-06-27 03:42:10|158375|158075|158261.7|158076.1|158375|158102|158230|158034.1|13
1656301340000|2022-06-27 03:42:20|158271.4|158085|158371.4|158062.4|158371.4|158085|158271.4|158047.1|4
1656301350000|2022-06-27 03:42:30|158305|158112|158315.1|158099.5|158318.9|158112|158220.6|158035.4|19
1656301360000|2022-06-27 03:42:40|158271.8|158071.6|158359.5|158043.4|158359.5|158086.3|158252.4|158027.5|17
1656301370000|2022-06-27 03:42:50|158358.5|158042.4|158304.5|158035|158358.5|158093.9|158304.5|158035|7
1656301380000|2022-06-27 03:43:00|158271.5|158034.9|158313.3|158054.9|158363.9|158097|158269|158017.1|14
1656301390000|2022-06-27 03:43:10|158319.7|158101.2|158303.9|158076.3|158352.1|158101.2|158300.2|158034.3|11
1656301400000|2022-06-27 03:43:20|158319|158054|158314.5|158090.2|158352.1|158098|158265.2|158034|11
1656301410000|2022-06-27 03:43:30|158253.2|158028.7|158336.5|158080.8|158352.1|158109.3|158242|158028.7|11
1656301420000|2022-06-27 03:43:40|158337|158060|158285.5|158092.6|158357.5|158098|158253.2|158028.7|10
1656301430000|2022-06-27 03:43:50|158295.6|158097|158317.9|158111.7|158356|158111.7|158261.6|158032.4|17
1656301440000|2022-06-27 03:44:00|158324.3|158105.6|158312.8|158072.6|158357.8|158105.6|158301.6|158038.4|9
1656301450000|2022-06-27 03:44:10|158308|158077|158340|158098|158340|158098|158290.2|158025.1|12
1656301460000|2022-06-27 03:44:20|158353.1|158082.3|158311|158113|158353.1|158113|158238|158056.2|10
1656301470000|2022-06-27 03:44:30|158325|158121|158312.2|158111.9|158375|158124.1|158300.7|158071|14
1656301480000|2022-06-27 03:44:40|158357|158034.5|158256.4|158091.6|158357|158113|158225|158024.5|10
1656301490000|2022-06-27 03:44:50|158254.6|158088.6|158355.9|158035.5|158355.9|158102.5|158254.6|158035.5|9
1656301500000|2022-06-27 03:45:00|158374.3|158073.4|158310.3|158098.7|158374.3|158099.4|158234|158031.6|10
1656301510000|2022-06-27 03:45:10|158262.6|158032.8|158335.7|158094.7|158348.1|158110.6|158254.9|158032.8|17
1656301520000|2022-06-27 03:45:20|158360.9|158038.4|158361.7|158038.3|158361.7|158088.9|158288|158038.3|9
1656301530000|2022-06-27 03:45:30|158257.1|158036.6|158311.1|158091.7|158330|158113|158163|158025.3|21
1656301540000|2022-06-27 03:45:40|158282.4|158000.4|158340.3|158044.3|158345.2|158094|158282.4|158000|13
1656301550000|2022-06-27 03:45:50|158314.8|158086.5|158355.5|158030.7|158355.5|158092.4|158275.8|157983.7|15
1656301560000|2022-06-27 03:46:00|158291.7|157990.2|158318.9|158072.5|158360.2|158093.8|158281.2|157990.2|24
1656301570000|2022-06-27 03:46:10|158305.5|158085.3|158294.4|158051.1|158360.5|158085.3|158285.5|158022.7|15
1656301580000|2022-06-27 03:46:20|158272.7|158039.9|158295.3|158045.7|158361.7|158093|158257.4|158002.9|15
1656301590000|2022-06-27 03:46:30|158261.1|158019.2|158279|158070.6|158347|158094|158261.1|158010.5|14
1656301600000|2022-06-27 03:46:40|158340|158074|158351.5|158031.4|158360.3|158093.8|158290.7|158006.4|12
1656301610000|2022-06-27 03:46:50|158340|158074|158333|158104|158340|158113.8|158285.4|158043.5|16
1656301620000|2022-06-27 03:47:00|158342|158097|158289.1|158041|158342|158114|158275.1|158027.1|16
1656301630000|2022-06-27 03:47:10|158375|158070|158343.4|158116.7|158375|158116.7|158303.1|158048.6|22
1656301640000|2022-06-27 03:47:20|158326.7|158111.6|158316.4|158060|158375|158111.6|158307.4|158052.7|7
1656301650000|2022-06-27 03:47:30|158344.1|158118|158321.2|158113.6|158344.1|158118|158285.5|158025.4|6
1656301660000|2022-06-27 03:47:40|158283|158072|158286.4|158031.1|158351|158077|158283|158031.1|3
1656301670000|2022-06-27 03:47:50|158285.5|158025.4|158319.1|158112|158372|158114|158285.5|158025.4|20
1656301680000|2022-06-27 03:48:00|158322.5|158109.7|158340|158083|158378.6|158109.7|158294.5|158040.6|12
1656301690000|2022-06-27 03:48:10|158321|158114|158299.5|158096.6|158387.8|158122.3|158293.2|158054.7|23
1656301700000|2022-06-27 03:48:20|158333.3|158114|158340.2|158126.6|158383.9|158129|158304.5|158054.8|12
1656301710000|2022-06-27 03:48:30|158381.8|158053.8|158317.3|158107.3|158381.8|158128.7|158258.6|158051.3|14
1656301720000|2022-06-27 03:48:40|158292.1|158083.7|158320.3|158091.4|158375|158125|158262.6|158047.5|28
1656301730000|2022-06-27 03:48:50|158319.1|158105.8|158335.3|158117.9|158352.2|158124.9|158294.7|157999.9|32
1656301740000|2022-06-27 03:49:00|158324.5|158114|158324.4|158112.2|158376.8|158118|158265.5|157984.1|8
1656301750000|2022-06-27 03:49:10|158337|158116.3|158366|158076|158376.6|158130|158321|158060.5|11
1656301760000|2022-06-27 03:49:20|158370|158069.9|158366|158077|158376.1|158077|158294.2|158022.7|4
1656301770000|2022-06-27 03:49:30|158375|158075|158327.2|158112.6|158375|158121|158281|157990.6|16
1656301780000|2022-06-27 03:49:40|158328|158112.3|158374|158074.3|158374|158128.4|158271.5|157986.4|26
1656301790000|2022-06-27 03:49:50|158371.7|158056.7|158365.6|158065|158374.6|158130|158317.5|158056.7|9
1656301800000|2022-06-27 03:50:00|158372.9|158063.3|158363|158102.5|158379|158130|158280.3|157983.7|20
1656301810000|2022-06-27 03:50:10|158316|158114|158374.2|158062.2|158374.2|158114|158316|158062|5
1656301820000|2022-06-27 03:50:20|158332|158127|158374.1|158062.3|158377|158127|158332|158061.6|8
1656301830000|2022-06-27 03:50:30|158274.3|157985.1|158330.3|158097.8|158331.3|158097.8|158274.3|157985.1|3
1656301840000|2022-06-27 03:50:40|158254|158041|158254|158041|158254|158041|158254|158041|1
1656301850000|2022-06-27 03:50:50|158274.3|157985.1|158374.1|158065.7|158374.1|158129|158274.3|157985.1|9
1656301860000|2022-06-27 03:51:00|158372.2|158070.7|158340|158120|158374.6|158120|158271.7|157989|8
1656301870000|2022-06-27 03:51:10|158333|158020.1|158340|158124|158375|158124|158277.6|158020.1|9
1656301880000|2022-06-27 03:51:20|158375.2|158062.5|158342.5|158120.2|158375.2|158120.2|158328|158061|6
1656301890000|2022-06-27 03:51:30|158328|158095.5|158349.4|158054|158349.4|158095.5|158276.9|158030|4
1656301900000|2022-06-27 03:51:40|158373.4|158059.9|158332.1|158122.9|158373.4|158122.9|158274.6|158010.7|9
1656301910000|2022-06-27 03:51:50|158270.6|158082.7|158370.9|158056.6|158371.9|158118.4|158270.6|158056.6|7
1656301920000|2022-06-27 03:52:00|158370|158074|158329.5|158109.2|158371|158125|158273.3|158008.6|13
1656301930000|2022-06-27 03:52:10|158374.4|158061.7|158309|158121|158374.4|158122|158309|158061.1|11
1656301940000|2022-06-27 03:52:20|158316.5|158114|158312.7|158112|158326.6|158124|158270.7|158037.5|13
1656301950000|2022-06-27 03:52:30|158310|158124|158284.4|158030.3|158372.2|158124|158284.4|158030.3|9
1656301960000|2022-06-27 03:52:40|158375|158074|158371.3|158060.7|158375|158120.9|158274.5|158013.7|15
1656301970000|2022-06-27 03:52:50|158372.2|158059.6|158372.2|158059.6|158372.2|158116.6|158338.5|158059.6|4
1656301980000|2022-06-27 03:53:00|158316|158114|158373.1|158058.4|158373.1|158123|158313.7|158058.4|6
1656301990000|2022-06-27 03:53:10|158371|158070.9|158374.2|158057.2|158374.2|158119.1|158293.7|158024.1|7
1656302000000|2022-06-27 03:53:20|158282.7|158008|158375.5|158056.6|158375.5|158121.4|158282.7|158008|8
1656302010000|2022-06-27 03:53:30|158316|158114|158317.7|158113.4|158375.5|158122|158315|158056.6|11
1656302020000|2022-06-27 03:53:40|158333|158121.9|158378.6|158057.8|158378.6|158121.9|158333|158057.8|7
1656302030000|2022-06-27 03:53:50|158310.7|158076.4|158281.4|158048.1|158310.7|158076.4|158281.4|158048.1|5
1656302040000|2022-06-27 03:54:00|158284|158055.6|158306.4|158075.6|158310|158077|158284|158051.8|9
1656302050000|2022-06-27 03:54:10|158310.7|158074.4|158328.4|158076.3|158328.4|158079.2|158306.4|158061.9|6
1656302060000|2022-06-27 03:54:20|158287.2|158053.5|158272.5|158050.2|158289.8|158058.9|158267.1|158049.5|9
1656302070000|2022-06-27 03:54:30|158273.5|158052.8|158310|158086.9|158310|158086.9|158273.5|158052.8|4
1656302080000|2022-06-27 03:54:40|158302|158079.2|158310.6|158075.7|158310.6|158079.2|158300.7|158073.4|6
1656302090000|2022-06-27 03:54:50||158075||158074.9||158075||158074.8|3
1656302100000|2022-06-27 03:55:00|158281.2|158047|158297|158072.1|158297|158072.1|158275.6|158047|10
1656302110000|2022-06-27 03:55:10|158292.9|158063.9|158302.7|158071.3|158308.6|158085.4|158292.9|158063.9|5
1656302120000|2022-06-27 03:55:20|158320.4|158080|158288.2|158063.1|158320.4|158080|158279.9|158059.2|9
1656302130000|2022-06-27 03:55:30|158287.1|158057.6|158297.5|158081.6|158308.1|158084.1|158287.1|158057.6|10
1656302140000|2022-06-27 03:55:40|158303.4|158081.1|158303.4|158076|158308|158083.1|158297.9|158076|13
1656302150000|2022-06-27 03:55:50|158295.5|158069.5|158311.1|158097.6|158311.2|158097.6|158275.9|158047.8|16
1656302160000|2022-06-27 03:56:00|158316|158075.7|158304.5|158078|158320.9|158092.6|158273.3|158049.9|18
1656302170000|2022-06-27 03:56:10|158316|158078.7|158299.5|158074.4|158316|158094.8|158292.1|158060.8|10
1656302180000|2022-06-27 03:56:20|158301.7|158087.2|158290.5|158071.4|158301.7|158087.2|158287|158054.6|7
1656302190000|2022-06-27 03:56:30|158278.8|158055.9|158285.7|158072.8|158297.1|158079|158274.2|158055.9|9
1656302200000|2022-06-27 03:56:40|158286.3|158072.6|158296.5|158079.5|158296.5|158081|158273.1|158061.2|13
1656302210000|2022-06-27 03:56:50|158303.8|158079.3|158302.8|158081.3|158306.7|158097.3|158301.3|158073.6|7
1656302220000|2022-06-27 03:57:00|158292.1|158082.3|158309.9|158081.6|158312.7|158102.9|158290.5|158060.2|11
1656302230000|2022-06-27 03:57:10|158302.4|158052.9|158302.4|158083.4|158316.4|158085|158295.8|158052.9|10
1656302240000|2022-06-27 03:57:20|158278.2|158057.8|158298.4|158064.4|158308|158078.8|158278.2|158055.8|15
1656302250000|2022-06-27 03:57:30|158303.8|158070.2|158296.1|158064.7|158314.7|158086.4|158287|158055.7|23
1656302260000|2022-06-27 03:57:40|158271.3|158042.2|158325.2|158064.2|158325.2|158076.9|158260.8|158040.8|10
1656302270000|2022-06-27 03:57:50|158324.7|158064|158285.6|158055.1|158324.7|158068.2|158283.3|158029|16
1656302280000|2022-06-27 03:58:00|158295|158048.1|158288.7|158067.4|158295|158073|158268.3|158041.6|20
1656302290000|2022-06-27 03:58:10|158274.2|158059.2|158278.8|158067.1|158307.1|158069.5|158268.6|158049.5|21
1656302300000|2022-06-27 03:58:20|158277.7|158068|158277.2|158057.9|158289.7|158075.7|158272.8|158056|20
1656302310000|2022-06-27 03:58:30|158277.7|158057.2|158300.8|158039.8|158300.8|158058.2|158272.5|158039.8|21
1656302320000|2022-06-27 03:58:40|158298.3|158039.3|158301.6|158033.3|158301.8|158046.7|158292.4|158031.1|6
1656302330000|2022-06-27 03:58:50|158299.9|158035|158295.7|158054.3|158303.2|158072.4|158288.3|158035|12
1656302340000|2022-06-27 03:59:00|158293.9|158059.1|158288.6|158055.9|158299|158068.4|158284.9|158042.9|13
1656302350000|2022-06-27 03:59:10|158292.1|158050.4|158287.3|158065|158294.4|158073.2|158271.1|158044|16
1656302360000|2022-06-27 03:59:20|158265.4|158052.1|158289.8|158060.3|158292.7|158065.5|158262.6|158050.1|15
1656302370000|2022-06-27 03:59:30|158292.2|158064.7|158314|158076.5|158314|158076.5|158285|158053.4|16
1656302380000|2022-06-27 03:59:40|158313.4|158070.9|158290.2|158062.6|158313.4|158070.9|158263.9|158038.4|18
1656302390000|2022-06-27 03:59:50|158284.2|158064.3|158278.8|158066.2|158294.8|158070.5|158275.7|158055|28
1656302400000|2022-06-27 04:00:00|158277.7|158061.4|158283.3|158040.1|158306.6|158074.1|158277.7|158017.2|26
1656302410000|2022-06-27 04:00:10|158282.7|158052.5|158290|158054.3|158298.4|158077.3|158282.7|158052.5|17
1656302420000|2022-06-27 04:00:20|158292.2|158054.4|158294.2|158060.2|158313.9|158072.1|158292.2|158049.4|19
1656302430000|2022-06-27 04:00:30|158294.8|158058.9|158313.3|158060.8|158317.6|158068.3|158294.8|158056.9|19
1656302440000|2022-06-27 04:00:40|158314.7|158061|158306|158043.7|158314.7|158061|158303.7|158043.7|8
1656302450000|2022-06-27 04:00:50|158308.7|158039.2|158306|158073.4|158310.5|158073.4|158287.7|158039.2|13
1656302460000|2022-06-27 04:01:00|158310|158058.8|158303.2|158076.3|158311.3|158076.3|158294.3|158041.3|20
1656302470000|2022-06-27 04:01:10|158299.1|158072|158297.9|158071.9|158304.9|158076.7|158295.6|158064.8|20
1656302480000|2022-06-27 04:01:20|158290.8|158066.2|158300.5|158071.3|158300.5|158075|158288.1|158062.7|10
1656302490000|2022-06-27 04:01:30|158279.4|158064.4|158299.2|158068.1|158309.4|158073.7|158279.4|158057.2|20
1656302500000|2022-06-27 04:01:40|158302.6|158065.8|158302.6|158066.7|158303.8|158069.4|158298.3|158055.1|11
1656302510000|2022-06-27 04:01:50|158308.5|158057.7|158318.7|158072.7|158318.7|158073.2|158307.7|158054.6|9
1656302520000|2022-06-27 04:02:00|158318.4|158072.2|158317.2|158070|158318.4|158093.4|158310.9|158067.2|15
1656302530000|2022-06-27 04:02:10|158309.1|158063.8|158307.8|158075.5|158316.7|158075.7|158304|158060.9|14
1656302540000|2022-06-27 04:02:20|158308.8|158073|158298.9|158060.8|158308.8|158073|158298.9|158058|13
1656302550000|2022-06-27 04:02:30|158298|158058.3|158296.7|158056.8|158298|158058.3|158288|158050.2|10
1656302560000|2022-06-27 04:02:40|158295.8|158059.4|158281.1|158053.7|158298|158062.6|158266.4|158046.2|9
1656302570000|2022-06-27 04:02:50|158282.4|158055|158280.8|158058.8|158289.4|158071.1|158277|158055|16
1656302580000|2022-06-27 04:03:00|158280.4|158055.2|158277.7|158065.6|158295.2|158068.2|158277|158055.2|18
1656302590000|2022-06-27 04:03:10|158275.4|158065.7|158271.5|158059.2|158278.6|158106.9|158219.2|158040.9|11
1656302600000|2022-06-27 04:03:20|158274|158071.3|158275.2|158039.4|158282.1|158071.3|158260.9|158038.6|9
1656302610000|2022-06-27 04:03:30|158275.1|158052.7|158291.4|158066.7|158304.1|158066.8|158273.4|158034.9|11
1656302620000|2022-06-27 04:03:40|158298.3|158065.7|158294.3|158064.9|158303.6|158072.6|158261.2|158049.8|20
1656302630000|2022-06-27 04:03:50|158293.6|158062.5|158300.1|158070|158300.1|158072.7|158293.6|158060.3|8
1656302640000|2022-06-27 04:04:00|158291|158050.5|158296.9|158049.2|158296.9|158050.5|158291|158045|8
1656302650000|2022-06-27 04:04:10|158304.1|158052.1|158297.4|158046.1|158304.7|158052.1|158290|158044.2|5
1656302660000|2022-06-27 04:04:20|158273.6|158141.7|158309.8|158065.2|158309.8|158148.1|158271.7|158059.8|12
1656302670000|2022-06-27 04:04:30|158320.5|158071.3|158320.5|158071.9|158320.5|158071.9|158320.5|158071|4
1656302680000|2022-06-27 04:04:40|158321.5|158067.5|158308.4|158046.9|158340.8|158067.5|158303.3|158046.9|7
1656302690000|2022-06-27 04:04:50|158278.6|158055.7|158306.9|158086.3|158309.5|158087.9|158278.6|158055.7|17
1656302700000|2022-06-27 04:05:00|158286.1|158078.2|158301.1|158081.5|158302.8|158083.1|158286.1|158072.2|7
1656302710000|2022-06-27 04:05:10|158280.4|158071.6|158311.6|158071.9|158312.2|158083.2|158280.4|158071.6|12
1656302720000|2022-06-27 04:05:20|158312.3|158090.2|158301.6|158066.1|158312.9|158090.2|158298|158066.1|6
1656302730000|2022-06-27 04:05:30|158294.6|158064.3|158318.1|158102.8|158318.1|158102.8|158294.6|158064.3|9
1656302740000|2022-06-27 04:05:40|158320.9|158082.1|158302.7|158087.1|158324.8|158089.9|158300.9|158071.5|11
1656302750000|2022-06-27 04:05:50|158301.3|158089.4|158308.4|158086.1|158312.6|158093.1|158301.3|158082.6|18
1656302760000|2022-06-27 04:06:00|158304.6|158085.9|158309.7|158084.4|158319.6|158089.3|158302.9|158080.1|10
1656302770000|2022-06-27 04:06:10|158309.6|158084.2|158314.4|158079.2|158315.5|158085.7|158309.6|158079.2|4
1656302780000|2022-06-27 04:06:20|158318.4|158081.6|158316.1|158061.5|158318.4|158081.6|158295.2|158060.2|7
1656302790000|2022-06-27 04:06:30|158300.2|158063.9|158293.7|158087.4|158300.2|158125.3|158250.5|158059.7|7
1656302800000|2022-06-27 04:06:40|158292.2|158083.2|158307.8|158090.6|158307.8|158093.7|158287.6|158074.1|14
1656302810000|2022-06-27 04:06:50|158310.2|158087.1|158314.2|158094.5|158314.2|158094.5|158307.7|158082.1|4
1656302820000|2022-06-27 04:07:00|158334.4|158092.2|158316.3|158077.3|158336.1|158096.2|158302|158077.3|14
1656302830000|2022-06-27 04:07:10|158294.4|158082.6|158337.1|158090.9|158337.1|158099.4|158294.4|158049|11
1656302840000|2022-06-27 04:07:20|158336.7|158093.3|158307.2|158088.6|158338.8|158124.6|158254.6|158078.6|13
1656302850000|2022-06-27 04:07:30|158305|158086.4|158322.3|158090.1|158322.3|158090.1|158298|158071.2|6
1656302860000|2022-06-27 04:07:40|158319|158089.1|158318|158075.1|158321.6|158089.1|158295.1|158071.5|13
1656302870000|2022-06-27 04:07:50|158311.7|158074|158325.8|158071.7|158329.3|158091.2|158306.1|158069.6|14
1656302880000|2022-06-27 04:08:00|158324.4|158072.6|158307.3|158080|158324.4|158089.3|158299.9|158070.9|21
1656302890000|2022-06-27 04:08:10|158303|158078.8|158306.3|158074.7|158306.3|158080.7|158302.3|158074.1|4
1656302900000|2022-06-27 04:08:20|158316.2|158073.2|158305.1|158066.1|158316.2|158076.9|158302.4|158066.1|9
1656302910000|2022-06-27 04:08:30|158299.5|158050.3|158322.3|158093.8|158322.3|158095.5|158299.5|158050|11
1656302920000|2022-06-27 04:08:40|158321.1|158096.8|158311.1|158068.2|158321.1|158096.8|158302.7|158064.9|10
1656302930000|2022-06-27 04:08:50|158311.3|158068.1|158305.5|158051.7|158311.5|158079.6|158291.7|158047.5|17
1656302940000|2022-06-27 04:09:00|158307.3|158045.7|158307.3|158047.1|158307.3|158050.8|158307.3|158045.7|3
1656302950000|2022-06-27 04:09:10|158303|158038.6|158300.9|158072|158319.1|158072|158285.8|158021.6|8
1656302960000|2022-06-27 04:09:20|158300.6|158065.8|158318.8|158027.9|158318.8|158066.5|158298.3|158027.9|9
1656302970000|2022-06-27 04:09:30|158274.3|158050.2|158282.1|158057.3|158282.1|158057.3|158274.3|158030.2|7
1656302980000|2022-06-27 04:09:40|158285.6|158057.5|158307.8|158063.8|158308.5|158106.5|158209.7|158057.5|14
1656302990000|2022-06-27 04:09:50|158310.2|158064.4|158296.8|158061.1|158315.7|158065.4|158289.3|158036.4|12
1656303000000|2022-06-27 04:10:00|158295.2|158063.1|158299.4|158067.2|158300|158067.2|158295.2|158054.6|5
1656303010000|2022-06-27 04:10:10|158295.1|158069.9|158329.9|158053.5|158329.9|158069.9|158294.3|158052.5|6
1656303020000|2022-06-27 04:10:20|158313.8|158032.4|158292.9|158042.9|158317.7|158075.8|158292.9|158026.7|9
1656303030000|2022-06-27 04:10:30|158295.6|158040.7|158315.8|158061.6|158315.8|158085.2|158292.7|158040.7|13
1656303040000|2022-06-27 04:10:40|158292.4|158060.7|158322.9|158065.2|158322.9|158070.7|158291.3|158053.1|12
1656303050000|2022-06-27 04:10:50|158319.9|158068.7|158300.4|158056.8|158319.9|158074.3|158292.2|158056.8|9
1656303060000|2022-06-27 04:11:00|158301.7|158055.4|158300.1|158052.3|158301.7|158055.4|158289.1|158046.4|5
1656303070000|2022-06-27 04:11:10|158306.9|158049.6|158300.1|158048.9|158306.9|158054.7|158299.2|158048.9|5
1656303080000|2022-06-27 04:11:20|158297.9|158074.8|158284.5|158057.1|158299.6|158140|158270|158054.8|8
1656303090000|2022-06-27 04:11:30|158286.2|158071.9|158292.1|158062.9|158292.8|158071.9|158285|158036.7|10
1656303100000|2022-06-27 04:11:40|158292.5|158062.6|158290.5|158056.7|158294.1|158069.5|158288|158056.5|10
1656303110000|2022-06-27 04:11:50|158292.3|158053.4|158259.8|158129.8|158292.3|158129.8|158259.8|158053.4|2
1656303120000|2022-06-27 04:12:00|158250.8|158120.8|158247.3|158117.3|158250.8|158120.8|158247.3|158117.3|2
1656303140000|2022-06-27 04:12:20|158265.3|158135.3|158270|158140|158270|158140|158262.8|158132.8|3
1656303150000|2022-06-27 04:12:30|158289.9|158076.7|158259.3|158129.3|158292.3|158129.3|158259.3|158058|5
1656303160000|2022-06-27 04:12:40|158257.7|158127.7|158254.4|158124.4|158299.5|158131.3|158254.4|158091.5|6
1656303170000|2022-06-27 04:12:50|158258.3|158128.3|158299.5|158091.5|158299.9|158128.3|158258.3|158087.2|3
1656303180000|2022-06-27 04:13:00|158288.3|158064|158292.7|158079.3|158300.8|158129|158228|158032|8
1656303190000|2022-06-27 04:13:10|158300|158048.6|158274.3|158055.7|158300|158061.7|158257|158044.3|10
1656303200000|2022-06-27 04:13:20|158273.7|158051.3|158279.1|158052.1|158283|158075.4|158272.8|158051.3|9
1656303210000|2022-06-27 04:13:30|158279|158064|158287.8|158058.6|158287.8|158064|158278.9|158058.6|5
1656303220000|2022-06-27 04:13:40|158295.5|158056|158296.9|158072.3|158296.9|158114.5|158244.5|158056|4
1656303230000|2022-06-27 04:13:50|158293.4|158082|158258|158128|158302|158128.7|158238.1|158082|6
1656303240000|2022-06-27 04:14:00|158293.5|158060.9|158309.7|158062.7|158309.7|158082.9|158293.5|158060.9|6
1656303250000|2022-06-27 04:14:10|158285.3|158042|158294.3|158061.3|158294.3|158061.3|158285.3|158037.6|4
1656303260000|2022-06-27 04:14:20|158294|158052.5|158260.9|158038.1|158297.2|158054|158257.1|158038.1|9
1656303270000|2022-06-27 04:14:30|158263.3|158034.7|158284.7|158049.6|158284.7|158068.3|158263.3|158034.7|8
1656303280000|2022-06-27 04:14:40|158285.5|158061.3|158280.7|158059.1|158285.5|158065.7|158278.7|158055.1|6
1656303290000|2022-06-27 04:14:50|158282.4|158055.2|158294.1|158076.5|158294.1|158117.3|158247.3|158035.2|13
1656303300000|2022-06-27 04:15:00|158296.5|158089.9|158281.2|158067.8|158297.4|158089.9|158269.9|158058.2|7
1656303310000|2022-06-27 04:15:10|158282.9|158059.8|158301.1|158067.1|158304.1|158080.4|158282.9|158059.6|12
1656303320000|2022-06-27 04:15:20|158301.8|158061|158309.2|158061.7|158309.2|158064.7|158301.8|158061|3
1656303330000|2022-06-27 04:15:30|158294.4|158059.3|158252|158122|158299.7|158122|158247.7|158059.3|7
1656303340000|2022-06-27 04:15:40|158270|158140|158270|158140|158270|158140|158270|158140|1
1656303350000|2022-06-27 04:15:50|158258.5|158128.5|158217.2|158087.2|158260.4|158130.4|158217.2|158087.2|4
1656303360000|2022-06-27 04:16:00|158221.5|158091.5|158264.6|158060.9|158264.6|158091.5|158215.3|158060.6|7
1656303370000|2022-06-27 04:16:10|158276.9|158067.4|158259.6|158129.6|158276.9|158133|158254.6|158067.4|8
1656303380000|2022-06-27 04:16:20|158259.5|158129.5|158241.8|158111.8|158260|158130|158236.2|158106.2|6
1656303390000|2022-06-27 04:16:30|158246.6|158116.6|158269.3|158065.8|158306.3|158116.6|158245|158054.4|7
1656303400000|2022-06-27 04:16:40|158299.4|158063.2|158319.1|158027.8|158319.1|158063.2|158290.8|158027.8|5
1656303410000|2022-06-27 04:16:50|158327.3|158026.7|158298.1|158026.5|158327.3|158038.5|158298.1|158026.5|4
1656303420000|2022-06-27 04:17:00|158266.1|158037.6|158244.5|158114.5|158281.8|158114.5|158244.5|158037.6|11
1656303430000|2022-06-27 04:17:10|158233.3|158103.3|158260.3|158130.3|158277.4|158132.7|158233.3|158063|5
1656303440000|2022-06-27 04:17:20|158242.3|158112.3|158288|158083.5|158288|158117|158242.3|158081|6
1656303450000|2022-06-27 04:17:30|158288.1|158069.6|158282.5|158055.1|158295.5|158069.6|158262.1|158035.4|7
1656303460000|2022-06-27 04:17:40|158276.7|158055.4|158233.2|158019.4|158278.5|158055.4|158233.2|158019.4|5
1656303470000|2022-06-27 04:17:50|158269.5|158034|158266.1|158025.8|158269.5|158034|158259.9|158016.5|7
1656303480000|2022-06-27 04:18:00|158264|158036.2|158280.1|158055.2|158286.5|158058.6|158263.2|158030.3|10
1656303490000|2022-06-27 04:18:10|158280.3|158077.9|158264.7|158045.5|158284.4|158106.8|158234.1|158045.5|9
1656303500000|2022-06-27 04:18:20|158272.4|158049.1|158280.2|158031.7|158284.3|158063.1|158272.4|158031.7|12
1656303510000|2022-06-27 04:18:30|158278.4|158064.7|158292.9|158058.6|158292.9|158082.1|158278.4|158057.5|4
1656303520000|2022-06-27 04:18:40|158283.8|158039.8|158271.7|158025.1|158283.8|158039.8|158271.7|158025.1|3
1656303530000|2022-06-27 04:18:50|158280.3|158030.6|158288.4|158077.8|158288.4|158077.8|158276.7|158030.6|8
1656303540000|2022-06-27 04:19:00|158270|158140|158277.1|158076.8|158277.1|158140|158241.7|158073.4|6
1656303550000|2022-06-27 04:19:10|158244.6|158114.6|158276.1|158063.2|158276.1|158120.2|158243.1|158053|7
1656303560000|2022-06-27 04:19:20|158273.7|158056.1|158280.9|158035.5|158280.9|158056.1|158262.8|158030.2|7
1656303570000|2022-06-27 04:19:30|158274.6|158028.7|158264.2|158008.6|158274.6|158028.7|158264.2|158008.1|4
1656303580000|2022-06-27 04:19:40|158285.9|158027.6|158258.2|158026.7|158285.9|158035.5|158249.7|158026.7|5
1656303590000|2022-06-27 04:19:50|158258.1|158045.5|158255.2|158017.3|158258.2|158045.5|158248.5|158017.3|5
1656303600000|2022-06-27 04:20:00|158252.2|158036.5|158284.6|158036|158284.6|158059.6|158245|158028|9
1656303610000|2022-06-27 04:20:10|158275.4|158033|158285.5|158022|158285.5|158033|158261.4|158000.5|6
1656303620000|2022-06-27 04:20:20|158282.9|158029.2|158265.9|158005.6|158282.9|158029.2|158265.9|158005.6|4
1656303630000|2022-06-27 04:20:30|158256.5|158025|158251.1|158006|158256.5|158025.8|158251.1|158006|6
1656303640000|2022-06-27 04:20:40|158272.8|158053.4|158268.9|158020.7|158293|158136.5|158262.1|158020.7|10
1656303650000|2022-06-27 04:20:50|158268.6|158019.5|158283.5|158049.4|158302|158061.5|158268.6|158019.5|9
1656303660000|2022-06-27 04:21:00|158287.3|158064.3|158292.8|158047|158292.8|158064.3|158282.4|158044.3|5
1656303670000|2022-06-27 04:21:10|158287.6|158040.9|158286.4|158061.2|158287.6|158111.8|158226|158040.9|9
1656303680000|2022-06-27 04:21:20|158287.7|158077.5|158279.3|158044.1|158289.8|158082.4|158272.6|158044.1|10
1656303690000|2022-06-27 04:21:30|158282.3|158045.9|158283.7|158050|158288.5|158066.4|158276.8|158041|12
1656303700000|2022-06-27 04:21:40|158286.7|158061.4|158270.6|158047.8|158287.3|158061.6|158259.4|158041.9|11
1656303710000|2022-06-27 04:21:50|158276.2|158062.8|158274.5|158050.3|158280.8|158066.3|158272.1|158050.3|8
1656303720000|2022-06-27 04:22:00|158271|158045.6|158269.7|158051|158277.3|158061.5|158267.4|158042.6|7
1656303730000|2022-06-27 04:22:10|158268.2|158045.7|158246.9|157961.9|158268.2|158045.7|158246.9|157960.9|5
1656303740000|2022-06-27 04:22:20|158257.6|158020.8|158265.1|158040.3|158269.1|158053.1|158253.3|158011.1|12
1656303750000|2022-06-27 04:22:30|158266.3|158044.5|158280.6|158049.4|158289.2|158049.4|158253.3|158001.5|8
1656303760000|2022-06-27 04:22:40|158278.1|158042.2|158272.5|158051.7|158278.1|158067.1|158268.7|158040.8|11
1656303770000|2022-06-27 04:22:50|158287.4|158052.3|158261.7|158054.2|158287.4|158057.6|158261.7|158046|10
1656303780000|2022-06-27 04:23:00|158259.2|158039.9|158265.3|158041.6|158273.5|158051.7|158259.2|158035.9|7
1656303790000|2022-06-27 04:23:10|158260.2|158039.2|158279.9|158035.4|158279.9|158039.2|158258.6|158024.4|6
1656303800000|2022-06-27 04:23:20|158275.5|158038.4|158258|158040.3|158275.5|158056|158237.3|158031.1|14
1656303810000|2022-06-27 04:23:30|158261.5|158047.8|158262.5|158052.9|158275.4|158063|158257.2|158047.8|8
1656303820000|2022-06-27 04:23:40|158261.7|158043.4|158264.5|158040.6|158274.1|158050.4|158261.7|158038.9|6
1656303830000|2022-06-27 04:23:50|158268.3|158012.5|158273.8|158037.7|158277.6|158053.6|158263.4|158012.5|7
1656303840000|2022-06-27 04:24:00|158279.8|158070|158272.3|158060.7|158279.8|158070|158268.5|158046.4|4
1656303850000|2022-06-27 04:24:10|158267.5|158048.5|158268.4|158032.3|158276.1|158057.4|158260.5|158032.3|15
1656303860000|2022-06-27 04:24:20|158267.3|158028.5|158267.2|158058|158275.3|158060.1|158263.6|158028.5|10
1656303870000|2022-06-27 04:24:30|158207.5|158077.5|158223.1|158093.1|158240.5|158093.1|158206.4|158039.8|12
1656303880000|2022-06-27 04:24:40|158220.9|158090.9|158257.6|158051.6|158264.7|158090.9|158217.6|158037.9|10
1656303890000|2022-06-27 04:24:50|158265.2|158050.4|158259.7|158042.4|158266.7|158057.5|158259.7|158042.4|11
1656303900000|2022-06-27 04:25:00|158254|158037|158262.5|158003.2|158274.2|158037|158254|158003.2|6
1656303910000|2022-06-27 04:25:10|158242.4|158036.2|158255.7|158031.2|158255.7|158042.9|158236.5|158020.6|8
1656303920000|2022-06-27 04:25:20|158271.7|158039.3|158256.7|157996.3|158272.7|158039.3|158256.7|157996.3|4
1656303930000|2022-06-27 04:25:30|158243.9|157967.1|158268.4|158056.5|158272|158064.9|158235.5|157967.1|13
1656303940000|2022-06-27 04:25:40|158263.1|158044.2|158235.9|158035.4|158263.1|158044.2|158235.9|158035.4|4
1656303950000|2022-06-27 04:25:50|158224.7|158013.2|158244.6|158011.2|158246.2|158025.1|158224.7|158011.2|4
1656303960000|2022-06-27 04:26:00|158240.9|158028.9|158212|158082|158256.5|158082.1|158212|158028.9|11
1656303970000|2022-06-27 04:26:10|158186.2|158056.2|158257.5|158055.1|158266.6|158103.6|158186.2|158055.1|7
1656303980000|2022-06-27 04:26:20|158219.9|158089.9|158273.5|158060.7|158273.5|158089.9|158219.9|158045.7|7
1656303990000|2022-06-27 04:26:30|158272.3|158060|158266.9|158044.1|158272.3|158060|158253.1|158044.1|10
1656304000000|2022-06-27 04:26:40|158265.9|158044.7|158253.8|158046.1|158273.6|158102.7|158227.9|158044.7|11
1656304010000|2022-06-27 04:26:50|158254.6|158040.6|158262.9|158028.6|158276.2|158092.2|158209|158028.6|14
1656304020000|2022-06-27 04:27:00|158269.5|158063.6|158255.6|158024.6|158269.5|158063.6|158255.6|158024.6|5
1656304030000|2022-06-27 04:27:10|158257.9|158036.7|158267.9|158059|158276.2|158063.1|158257.9|158026.9|11
1656304040000|2022-06-27 04:27:20|158267.2|158053.4|158236.6|158106.6|158270.5|158106.6|158233.7|158050.9|8
1656304050000|2022-06-27 04:27:30|158237.5|158107.5|158231.1|158101.1|158241.8|158111.8|158224.9|158094.9|11
1656304060000|2022-06-27 04:27:40|158259.2|158055.7|158248.6|158028.2|158259.2|158090.4|158220.4|158028.2|4
1656304070000|2022-06-27 04:27:50|158251.1|158033.3|158252.6|158027.4|158330|158120.7|158250.7|158027.4|10
1656304080000|2022-06-27 04:28:00|158263.3|158039.5|158282.3|158029.1|158296.8|158045.7|158261.2|158029.1|5
1656304090000|2022-06-27 04:28:10|158265.6|158028.6|158267.8|158053.8|158271.8|158059.8|158260.9|158022.6|9
1656304100000|2022-06-27 04:28:20|158266.3|158049|158267|158059|158267|158104.4|158234.4|158049|6
1656304110000|2022-06-27 04:28:30|158236.6|158106.6|158230.6|158100.6|158264|158106.6|158215.9|158029|14
1656304120000|2022-06-27 04:28:40|158256.8|158025.9|158246.1|158031.3|158261.5|158091.5|158221.5|158025.9|6
1656304130000|2022-06-27 04:28:50|158277.1|158046.7|158223.4|158093.4|158277.1|158093.4|158223.4|158030.9|7
1656304140000|2022-06-27 04:29:00|158258.1|158056.7|158251.4|158030|158260.6|158098.9|158228.9|158030|17
1656304150000|2022-06-27 04:29:10|158259.6|158053.1|158204.5|158074.5|158259.6|158074.5|158195|158031.8|6
1656304160000|2022-06-27 04:29:20|158237.9|158031.9|158233.8|158020.7|158244.4|158039.9|158233.8|158020.7|5
1656304170000|2022-06-27 04:29:30|158231.5|158023|158241.3|158016.6|158241.3|158028.9|158230.8|158016.6|4
1656304180000|2022-06-27 04:29:40|158242.7|158031.5|158206.4|158076.4|158242.7|158079.3|158205.9|158015.1|7
1656304190000|2022-06-27 04:29:50|158203.5|158073.5|158258.4|158057.6|158262.7|158073.5|158203.5|158031.8|17
1656304200000|2022-06-27 04:30:00|158223|158093|158259.4|158037.9|158271.4|158093.8|158223|158037.9|9
1656304210000|2022-06-27 04:30:10|158261.4|158040.1|158250.4|158040.2|158268|158047|158246|158040.1|10
1656304220000|2022-06-27 04:30:20|158252.3|158036.5|158248.8|158024.7|158270.6|158120.7|158215.4|158024.7|10
1656304230000|2022-06-27 04:30:30|158249|158024.4|158249.5|158032.5|158249.5|158036.9|158249|158024.4|7
1656304240000|2022-06-27 04:30:40|158266.7|158019.9|158217.2|158087.2|158281.9|158088.1|158216.5|158019.9|17
1656304250000|2022-06-27 04:30:50|158238.2|158108.2|158216.2|158086.2|158238.2|158108.2|158215.8|158085.8|12
1656304260000|2022-06-27 04:31:00|158217.8|158087.8|158269.9|158069.6|158269.9|158093.3|158215.4|158069.6|12
1656304270000|2022-06-27 04:31:10|158232.6|158102.6|158229.9|158099.9|158234.7|158104.7|158225.9|158095.9|16
1656304280000|2022-06-27 04:31:20|158215|158085|158210.4|158080.4|158226.8|158096.8|158205.2|158075.2|11
1656304290000|2022-06-27 04:31:30|158216.4|158086.4|158213.7|158083.7|158216.4|158086.4|158205.9|158075.9|7
1656304300000|2022-06-27 04:31:40|158197.4|158067.4|158196.1|158066.1|158200|158070|158192.3|158062.3|8
1656304310000|2022-06-27 04:31:50|158201.8|158071.8|158221.4|158091.4|158221.4|158091.4|158198.1|158068.1|8
1656304320000|2022-06-27 04:32:00|158224.7|158094.7|158243.4|158041.2|158244.3|158114.3|158211.2|158041.2|8
1656304330000|2022-06-27 04:32:10|158269.2|158064|158227.2|158097.2|158269.2|158102.4|158227.2|158046|9
1656304340000|2022-06-27 04:32:20|158234.3|158104.3|158223.8|158093.8|158234.3|158104.3|158219.5|158089.5|6
1656304350000|2022-06-27 04:32:30|158226.9|158096.9|158230.9|158100.9|158230.9|158100.9|158220.2|158090.2|3
1656304360000|2022-06-27 04:32:40|158225.4|158095.4|158220.1|158090.1|158225.4|158095.4|158220.1|158090.1|3
1656304370000|2022-06-27 04:32:50|158224.5|158094.5|158200.2|158070.2|158224.5|158094.5|158200.2|158070.2|3
1656304380000|2022-06-27 04:33:00|158228.6|158098.6|158244.6|158114.6|158244.6|158114.6|158204|158074|8
1656304390000|2022-06-27 04:33:10|158301.6|158088.8|158204.4|158074.4|158301.6|158124.6|158204.4|158074.4|6
1656304400000|2022-06-27 04:33:20|158223|157994.1|158222.6|158092.6|158261|158095.3|158220|157994.1|11
1656304410000|2022-06-27 04:33:30|158222.5|158092.5|158210.7|158080.7|158222.5|158092.5|158210.7|158080.7|7
1656304420000|2022-06-27 04:33:40|158209.1|158079.1|158211.5|158081.5|158216.6|158086.6|158209.1|158079.1|8
1656304430000|2022-06-27 04:33:50|158210.7|158080.7|158209.2|158079.2|158225.4|158095.4|158209.2|158079.2|8
1656304440000|2022-06-27 04:34:00|158215.8|158085.8|158209.6|158079.6|158215.8|158085.8|158209.6|158079.6|9
1656304450000|2022-06-27 04:34:10|158212.6|158082.6|158226.6|158096.6|158231.3|158101.3|158201.4|158071.4|10
1656304460000|2022-06-27 04:34:20|158225.2|158095.2|158190.6|158060.6|158225.2|158095.2|158190.6|158060.6|3
1656304470000|2022-06-27 04:34:30|158211.1|158081.1|158219.2|158089.2|158224|158094|158211.1|158081.1|6
1656304480000|2022-06-27 04:34:40|158215.4|158085.4|158223.3|158093.3|158224.9|158094.9|158215.4|158085.4|4
1656304490000|2022-06-27 04:34:50|158213.8|158083.8|158226.4|158096.4|158256.5|158126.5|158213.8|158083.8|6
1656304500000|2022-06-27 04:35:00|158219.4|158089.4|158210.4|158080.4|158227|158097|158210.1|158080.1|10
1656304510000|2022-06-27 04:35:10|158217|158087|158231.9|158101.9|158231.9|158101.9|158211.8|158081.8|11
1656304520000|2022-06-27 04:35:20|158229.1|158099.1|158219.7|158089.7|158231.9|158101.9|158216.2|158086.2|13
1656304530000|2022-06-27 04:35:30|158217.4|158087.4|158217.1|158087.1|158222.6|158092.6|158214.7|158084.7|5
1656304540000|2022-06-27 04:35:40|158216.1|158086.1|158217.2|158087.2|158217.2|158087.2|158206.3|158076.3|4
1656304550000|2022-06-27 04:35:50|158217.5|158087.5|158206.8|158076.8|158223.7|158093.7|158206.8|158076.8|8
1656304560000|2022-06-27 04:36:00|158206|158076|158206.5|158076.5|158216.7|158086.7|158200|158070|4
1656304570000|2022-06-27 04:36:10|158208.2|158078.2|158227.3|158097.3|158227.3|158097.3|158201|158071|7
1656304580000|2022-06-27 04:36:20|158228.9|158098.9|158211.8|158081.8|158228.9|158098.9|158211.8|158081.8|3
1656304590000|2022-06-27 04:36:30|158221|158091|158225|158095|158230.3|158100.3|158210.5|158080.5|6
1656304600000|2022-06-27 04:36:40|158231|158101|158220.3|158090.3|158241.4|158111.4|158205.5|158075.5|7
1656304610000|2022-06-27 04:36:50|158216.5|158086.5|158205.3|158075.3|158230.1|158100.1|158205.3|158075.3|12
1656304620000|2022-06-27 04:37:00|158205.7|158075.7|158229.6|158099.6|158255.2|158107.1|158205.7|158055.1|20
1656304630000|2022-06-27 04:37:10|158224.1|158094.1|158220.1|158090.1|158227.4|158097.4|158215.6|158085.6|6
1656304640000|2022-06-27 04:37:20|158214.1|158084.1|158217|158087|158221.9|158091.9|158214.1|158084.1|5
1656304650000|2022-06-27 04:37:30|158198.5|158068.5|158206.6|158076.6|158211.1|158081.1|158198.5|158068.5|4
1656304660000|2022-06-27 04:37:40|158224|158094|158209.7|158079.7|158224.2|158094.2|158209.7|158079.7|3
1656304670000|2022-06-27 04:37:50|158210|158080|158222.6|158092.6|158236.2|158106.2|158210|158080|7
1656304680000|2022-06-27 04:38:00|158222.7|158092.7|158219.9|158089.9|158264.2|158092.7|158198.9|158026.6|6
1656304690000|2022-06-27 04:38:10|158215.4|158085.4|158220.3|158090.3|158230.7|158100.7|158215.4|158085.4|4
1656304700000|2022-06-27 04:38:20|158217.1|158087.1|158217.6|158087.6|158217.6|158087.6|158217.1|158087.1|2
1656304710000|2022-06-27 04:38:30|158227.1|158097.1|158224.4|158094.4|158228.9|158098.9|158224.4|158094.4|4
1656304720000|2022-06-27 04:38:40|158237|158107|158249.6|158119.6|158250|158120|158228.9|158098.9|6
1656304730000|2022-06-27 04:38:50|158240.9|158110.9|158228|158098|158264.7|158123.1|158228|158064.1|10
1656304740000|2022-06-27 04:39:00|158232.8|158102.8|158239.4|158109.4|158239.4|158109.4|158229.2|158099.2|3
1656304750000|2022-06-27 04:39:10|158233.4|158103.4|158266.4|158064.7|158275.5|158103.4|158229.1|158064.7|7
1656304760000|2022-06-27 04:39:20|158283.6|158069.3|158202.4|158072.4|158283.6|158098.8|158202.4|158069.3|4
1656304770000|2022-06-27 04:39:30|158216.1|158086.1|158223.6|158093.6|158230.3|158100.3|158216.1|158086.1|5
1656304780000|2022-06-27 04:39:40|158217.7|158087.7|158214.1|158084.1|158218|158088|158213.7|158083.7|5
1656304790000|2022-06-27 04:39:50|158211.9|158081.9|158219.2|158089.2|158270.4|158103.2|158211.9|158054.2|6
1656304800000|2022-06-27 04:40:00|158219.5|158089.5|158225.9|158095.9|158225.9|158095.9|158217.5|158087.5|7
1656304810000|2022-06-27 04:40:10|158221.2|158091.2|158265.7|158057.9|158265.7|158099.8|158215.8|158057.9|5
1656304820000|2022-06-27 04:40:20|158257.6|158056.2|158224.4|158094.4|158257.6|158094.4|158214.3|158056.2|4
1656304830000|2022-06-27 04:40:30|158220.4|158090.4|158229.6|158099.6|158252.5|158122.5|158206|158076|12
1656304840000|2022-06-27 04:40:40|158217.6|158087.6|158262.9|158061.1|158262.9|158102.3|158208.9|158061.1|15
1656304850000|2022-06-27 04:40:50|158209|158079|158278.2|158034.4|158302.5|158079|158209|158004.7|5
1656304860000|2022-06-27 04:41:00|158279.6|158048.5|158227.2|158097.2|158279.6|158098.3|158204.8|158035.4|10
1656304870000|2022-06-27 04:41:10|158223.8|158093.8|158202|158072|158223.8|158093.8|158202|158072|6
1656304880000|2022-06-27 04:41:20|158217.2|158087.2|158201|158071|158217.2|158087.2|158197|158067|5
1656304890000|2022-06-27 04:41:30|158199.5|158069.5|158221.6|158091.6|158221.6|158091.6|158199.5|158069.5|5
1656304900000|2022-06-27 04:41:40|158215.1|158085.1|158241.6|158111.6|158241.6|158111.6|158209|158079|6
1656304910000|2022-06-27 04:41:50|158238|158108|158212.2|158082.2|158243.2|158113.2|158212.2|158082.2|4
1656304920000|2022-06-27 04:42:00|158201.6|158071.6|158224.7|158094.7|158232.9|158102.9|158201.6|158071.6|9
1656304930000|2022-06-27 04:42:10|158224.4|158094.4|158211.3|158081.3|158230.9|158100.9|158197|158067|9
1656304940000|2022-06-27 04:42:20|158207.4|158077.4|158213.2|158083.2|158232.9|158102.9|158203.1|158073.1|8
1656304950000|2022-06-27 04:42:30|158210.9|158080.9|158214.6|158084.6|158214.6|158084.6|158206.6|158076.6|4
1656304960000|2022-06-27 04:42:40|158210.3|158080.3|158219.3|158089.3|158230.6|158100.6|158203.1|158073.1|8
1656304970000|2022-06-27 04:42:50|158261.5|158057.4|158252.1|158045.9|158261.5|158057.4|158248.4|158041.9|7
1656304980000|2022-06-27 04:43:00|158217.7|158087.7|158202.1|158072.1|158223.8|158093.8|158202.1|158072.1|7
1656304990000|2022-06-27 04:43:10|158254.9|158050.5|158228.5|158014.9|158254.9|158050.5|158228.5|158014.9|3
1656305000000|2022-06-27 04:43:20|158254.9|158050.5|158233.7|158022|158254.9|158050.5|158233.7|158022|3
1656305010000|2022-06-27 04:43:30|158254.3|158018.1|158244.3|158041.6|158260.1|158073.3|158199.9|158018.1|7
1656305020000|2022-06-27 04:43:40|158228.5|158024.5|158207.6|158077.6|158266|158097.3|158202.9|158024.5|20
1656305030000|2022-06-27 04:43:50|158209.7|158079.7|158198.6|158068.6|158209.7|158079.7|158194.4|158064.4|15
1656305040000|2022-06-27 04:44:00|158203.5|158073.5|158188.7|158058.7|158203.5|158073.5|158188.5|158058.5|9
1656305050000|2022-06-27 04:44:10|158195.7|158065.7|158185|158055|158195.7|158065.7|158185|158055|7
1656305060000|2022-06-27 04:44:20|158181.9|158051.9|158188.4|158058.4|158192.6|158062.6|158177.2|158047.2|7
1656305070000|2022-06-27 04:44:30|158187.5|158057.5|158192.2|158062.2|158193|158063|158187.5|158057.5|6
1656305080000|2022-06-27 04:44:40|158187.4|158057.4|158197.2|158067.2|158200.1|158070.1|158187.4|158057.4|9
1656305090000|2022-06-27 04:44:50|158215.6|158085.6|158229|158099|158229|158099|158210.5|158080.5|7
1656305100000|2022-06-27 04:45:00|158204.3|158074.3|158203.5|158073.5|158211.7|158081.7|158201.3|158071.3|9
1656305110000|2022-06-27 04:45:10|158197.9|158067.9|158209.9|158079.9|158211.6|158081.6|158197.9|158067.9|6
1656305120000|2022-06-27 04:45:20|158202.9|158072.9|158202.1|158072.1|158217.1|158087.1|158202.1|158072.1|4
1656305130000|2022-06-27 04:45:30|158206|158076|158228|158098|158251.2|158098|158194.4|157984.9|10
1656305140000|2022-06-27 04:45:40|158195.7|158065.7|158203.8|158073.8|158217.8|158087.8|158195.5|158065.5|6
1656305150000|2022-06-27 04:45:50|158202.3|158072.3|158188.9|158058.9|158202.3|158072.3|158185.4|158055.4|5
1656305160000|2022-06-27 04:46:00|158194.9|158064.9|158202.4|158072.4|158202.4|158072.4|158191.1|158061.1|3
1656305170000|2022-06-27 04:46:10|158204.2|158074.2|158192|158062|158204.2|158074.2|158192|158062|5
1656305180000|2022-06-27 04:46:20|158185.5|158055.5|158226.3|158096.3|158244.6|158114.6|158185.5|158055.5|7
1656305190000|2022-06-27 04:46:30|158232.6|158102.6|158224.6|158094.6|158233|158103|158224.6|158094.6|6
1656305200000|2022-06-27 04:46:40|158225.4|158095.4|158192.1|158062.1|158228|158098|158192.1|158062.1|3
1656305210000|2022-06-27 04:46:50|158193.8|158063.8|158197.8|158067.8|158203.4|158073.4|158193.8|158063.8|4
1656305220000|2022-06-27 04:47:00|158193.7|158063.7|158206.8|158076.8|158215.3|158085.3|158193.7|158063.7|3
1656305230000|2022-06-27 04:47:10|158210|158080|158185.3|158055.3|158210|158080|158185.3|158055.3|3
1656305240000|2022-06-27 04:47:20|158181.8|158051.8|158231.2|158015.2|158243.6|158092.5|158181.8|158015.2|10
1656305250000|2022-06-27 04:47:30|158209.2|157977.3|158204.4|158074.4|158211.2|158081.2|158177.2|157977.3|11
1656305260000|2022-06-27 04:47:40|158199.8|158069.8|158199.6|158069.6|158200.5|158070.5|158191.2|158061.2|6
1656305270000|2022-06-27 04:47:50|158201.7|158071.7|158197.3|158067.3|158214.7|158084.7|158197.3|158067.3|12
1656305280000|2022-06-27 04:48:00|158219|158089|158218.4|158088.4|158222.5|158092.5|158218|158088|6
1656305290000|2022-06-27 04:48:10|158218.3|158088.3|158144.7|158014.7|158218.3|158088.3|158139.4|158009.4|20
1656305300000|2022-06-27 04:48:20|158145.9|158015.9|158330.5|157988.5|158334.3|158020.5|158061.8|157872.2|32
1656305310000|2022-06-27 04:48:30|158312.7|157970.7|158172|157915.1|158312.7|157970.7|158070.5|157819.4|38
1656305320000|2022-06-27 04:48:40|158150.3|157896.8|158100.1|157885.1|158150.6|157969|158076.9|157873.5|26
1656305330000|2022-06-27 04:48:50|158109.8|157893.4|158104.5|157859.5|158115.2|157893.4|158084.3|157856.8|13
1656305340000|2022-06-27 04:49:00|158106.6|157863.3|158112.6|157889.6|158135.6|157948.4|158078.4|157863.3|15
1656305350000|2022-06-27 04:49:10|158121|157891.5|158060.3|157930.3|158121|157930.3|158048.2|157866.1|19
1656305360000|2022-06-27 04:49:20|158085.9|157876.6|158090.2|157879|158094.9|157886.2|158085.5|157876.6|7
1656305370000|2022-06-27 04:49:30|158095.3|157884.3|158073.5|157871.4|158111.5|157932|158062|157871.4|13
1656305380000|2022-06-27 04:49:40|158081.9|157872.9|158076.2|157872.2|158087.3|157899.6|158029.6|157872.2|6
1656305390000|2022-06-27 04:49:50|158075.8|157878.4|158093.4|157874|158097.8|157879.4|158075.8|157869.4|7
1656305400000|2022-06-27 04:50:00|158094.6|157886.1|158116.4|157908.4|158116.4|157943.3|158038.9|157878.9|11
1656305410000|2022-06-27 04:50:10|158093.8|157891.6|158029.1|157899.1|158101.8|157937.6|158028.8|157876.1|8
1656305420000|2022-06-27 04:50:20|158052.8|157922.8|158056.1|157926.1|158065|157935|158052.8|157922.8|5
1656305430000|2022-06-27 04:50:30|158056.3|157926.3|158038.9|157908.9|158105.5|157937.8|158038.9|157899.3|9
1656305440000|2022-06-27 04:50:40|158050|157920|158058.4|157928.4|158068.6|157938.6|158050|157920|7
1656305450000|2022-06-27 04:50:50|158058.6|157928.6|158052.7|157922.7|158066.6|157936.6|158050|157920|7
1656305460000|2022-06-27 04:51:00|158057|157927|158101.5|157893.4|158105.7|157938|158057|157890.3|6
1656305470000|2022-06-27 04:51:10|158054.6|157924.6|158045.5|157915.5|158054.6|157924.6|158028.8|157898.8|7
1656305480000|2022-06-27 04:51:20|158028.6|157898.6|158069.5|157939.5|158076.1|157946.1|158028.6|157898.6|10
1656305490000|2022-06-27 04:51:30|158061|157931|158077.3|157947.3|158077.3|157947.3|158061|157931|4
1656305500000|2022-06-27 04:51:40|158076.4|157946.4|158069.7|157939.7|158127.1|157946.4|158059.9|157913.1|9
1656305510000|2022-06-27 04:51:50|158069.6|157939.6|158062.2|157932.2|158114.1|157939.6|158062.2|157905|11
1656305520000|2022-06-27 04:52:00|158062.8|157932.8|158063.5|157933.5|158065.3|157935.3|158061.6|157931.6|7
1656305530000|2022-06-27 04:52:10|158065.3|157935.3|158049.2|157919.2|158065.3|157935.3|158049.2|157919.2|4
1656305540000|2022-06-27 04:52:20|158059|157929|158075.6|157945.6|158083|157953|158059|157929|7
1656305550000|2022-06-27 04:52:30|158072.3|157942.3|158081.4|157951.4|158081.4|157951.4|158072.3|157942.3|3
1656305560000|2022-06-27 04:52:40|158080.2|157950.2|158066.7|157936.7|158089.6|157959.6|158063.1|157933.1|5
1656305570000|2022-06-27 04:52:50|158080.6|157950.6|158095.9|157965.9|158106.4|157971.1|158074.9|157904.8|6
1656305580000|2022-06-27 04:53:00|158040.5|157910.5|158070.3|157940.3|158077.6|157947.6|158040.5|157910.5|10
1656305590000|2022-06-27 04:53:10|158067.3|157937.3|158064.9|157934.9|158067.3|157937.3|158063.3|157933.3|8
1656305600000|2022-06-27 04:53:20|158057.1|157927.1|158060.4|157930.4|158071.2|157941.2|158057.1|157927.1|8
1656305610000|2022-06-27 04:53:30|158075|157945|158070.9|157940.9|158075|157945|158070.9|157940.9|3
1656305620000|2022-06-27 04:53:40|158072.4|157942.4|158071.5|157941.5|158072.4|157942.4|158063.4|157933.4|6
1656305630000|2022-06-27 04:53:50|158057.9|157927.9|158083.5|157953.5|158106|157976|158054|157924|7
1656305640000|2022-06-27 04:54:00|158095.9|157965.9|158080.2|157950.2|158095.9|157965.9|158080.2|157950.2|5
1656305650000|2022-06-27 04:54:10|158071.6|157941.6|158050.3|157920.3|158071.6|157941.6|158050.3|157920.3|5
1656305660000|2022-06-27 04:54:20|158053.2|157923.2|158058.1|157928.1|158058.1|157928.1|158051.4|157921.4|5
1656305670000|2022-06-27 04:54:30|158046.9|157916.9|158060.6|157930.6|158060.6|157930.6|158046|157916|6
1656305680000|2022-06-27 04:54:40|158058.1|157928.1|158083.5|157953.5|158145.8|157953.5|158057.4|157903.9|8
1656305690000|2022-06-27 04:54:50|158103.9|157901.9|158074.9|157944.9|158151.3|157950.3|158067|157896.6|13
1656305700000|2022-06-27 04:55:00|158075.6|157945.6|158068.1|157938.1|158075.6|157945.6|158068.1|157938.1|5
1656305710000|2022-06-27 04:55:10|158060.7|157930.7|158068.8|157938.8|158076.4|157946.4|158058.2|157928.2|8
1656305720000|2022-06-27 04:55:20|158072.9|157942.9|158070.7|157940.7|158072.9|157942.9|158070.7|157940.7|2
1656305730000|2022-06-27 04:55:30|158072.3|157942.3|158069.9|157939.9|158072.3|157942.3|158069.9|157939.9|4
1656305740000|2022-06-27 04:55:40|158046.8|157916.8|158059.4|157929.4|158062.3|157932.3|158046.8|157916.8|6
1656305750000|2022-06-27 04:55:50|158047.6|157917.6|158083.3|157953.3|158103.2|157959.6|158047.6|157901.7|8
1656305760000|2022-06-27 04:56:00|158063.3|157933.3|158071.7|157941.7|158071.7|157941.7|158063.3|157933.3|5
1656305770000|2022-06-27 04:56:10|158074|157944|158083|157953|158084|157954|158072.4|157942.4|8
1656305780000|2022-06-27 04:56:20|158085|157955|158093.3|157963.3|158095.3|157965.3|158067.6|157937.6|11
1656305790000|2022-06-27 04:56:30|158082.3|157952.3|158083.9|157953.9|158125|157953.9|158082.3|157920.4|3
1656305800000|2022-06-27 04:56:40|158080.3|157950.3|158134.3|157905.8|158142.4|157951.1|158080.3|157905.8|5
1656305810000|2022-06-27 04:56:50|158127.6|157905.9|158046.7|157916.7|158127.6|157916.7|158046.7|157889.4|5
1656305820000|2022-06-27 04:57:00|158058.5|157928.5|158065.4|157935.4|158065.4|157935.4|158058.2|157928.2|6
1656305830000|2022-06-27 04:57:10|158063.3|157933.3|158081.8|157951.8|158081.8|157951.8|158063.3|157933.3|5
1656305840000|2022-06-27 04:57:20|158078.9|157948.9|158090.3|157960.3|158090.3|157960.3|158065.4|157935.4|12
1656305850000|2022-06-27 04:57:30|158083.9|157953.9|158078.1|157948.1|158083.9|157953.9|158077.4|157947.4|4
1656305860000|2022-06-27 04:57:40|158074.9|157944.9|158074.2|157944.2|158076.9|157946.9|158074.2|157944.2|8
1656305870000|2022-06-27 04:57:50|158081.6|157951.6|158072.2|157942.2|158081.6|157951.6|158072.2|157942.2|8
1656305880000|2022-06-27 04:58:00|158073.1|157943.1|158068.4|157938.4|158078.6|157948.6|158068.3|157938.3|8
1656305890000|2022-06-27 04:58:10|158068.6|157938.6|158070.3|157940.3|158086.6|157956.6|158068.6|157938.6|11
1656305900000|2022-06-27 04:58:20|158067.9|157937.9|158068|157938|158079.7|157949.7|158067.8|157937.8|11
1656305910000|2022-06-27 04:58:30|158064.2|157934.2|158074.1|157944.1|158074.1|157944.1|158064.2|157934.2|8
1656305920000|2022-06-27 04:58:40|158064.9|157934.9|158058.3|157928.3|158065.3|157935.3|158058.3|157928.3|4
1656305930000|2022-06-27 04:58:50|158062.9|157932.9|158064.9|157934.9|158065.5|157935.5|158062.9|157932.9|5
1656305940000|2022-06-27 04:59:00|158062.6|157932.6|158091.6|157961.6|158091.6|157961.6|158050.3|157920.3|11
1656305950000|2022-06-27 04:59:10|158093.2|157963.2|158087.9|157957.9|158093.2|157963.2|158087.9|157957.9|3
1656305960000|2022-06-27 04:59:20|158077.1|157947.1|158053.9|157923.9|158077.2|157947.2|158051.3|157921.3|5
1656305970000|2022-06-27 04:59:30|158055|157925|158086.2|157956.2|158098.2|157968.2|158055|157925|11
1656305980000|2022-06-27 04:59:40|158097.3|157967.3|158094.3|157964.3|158099|157969|158093|157963|11
1656305990000|2022-06-27 04:59:50|158091|157961|158088.2|157958.2|158092.6|157962.6|158087.3|157957.3|8
1656306000000|2022-06-27 05:00:00|158087|157957|158095|157965|158103.5|157973.5|158084.9|157954.9|10
1656306010000|2022-06-27 05:00:10|158088.3|157958.3|158098.6|157968.6|158106.6|157976.6|158088.3|157958.3|10
1656306020000|2022-06-27 05:00:20|158098|157968|158093.8|157963.8|158099.4|157969.4|158093.8|157963.8|7
1656306030000|2022-06-27 05:00:30|158091.7|157961.7|158086.4|157956.4|158091.7|157961.7|158082.1|157952.1|5
1656306040000|2022-06-27 05:00:40|158086.8|157956.8|158091.4|157961.4|158093.5|157963.5|158081.4|157951.4|6
1656306050000|2022-06-27 05:00:50|158089.7|157959.7|158089.8|157959.8|158094.5|157964.5|158089|157959|13
1656306060000|2022-06-27 05:01:00|158090.6|157960.6|158085.5|157955.5|158097.8|157967.8|158085.5|157955.5|11
1656306070000|2022-06-27 05:01:10|158085.6|157955.6|158100.6|157970.6|158112.6|157982.6|158085.3|157955.3|21
1656306080000|2022-06-27 05:01:20|158109.7|157979.7|158108.5|157978.5|158115.1|157985.1|158103.6|157973.6|7
1656306090000|2022-06-27 05:01:30|158152.9|157944.9|158099|157969|158152.9|157979.7|158099|157944.9|6
1656306100000|2022-06-27 05:01:40|158105.3|157975.3|158108.7|157978.7|158110.3|157980.3|158105.3|157975.3|11
1656306110000|2022-06-27 05:01:50|158121.6|157991.6|158111.2|157981.2|158121.6|157991.6|158103.6|157973.6|9
1656306120000|2022-06-27 05:02:00|158109.6|157979.6|158115.7|157985.7|158115.7|157985.7|158109.3|157979.3|5
1656306130000|2022-06-27 05:02:10|158115.3|157985.3|158096|157966|158117.7|157987.7|158093.8|157963.8|15
1656306140000|2022-06-27 05:02:20|158094.5|157964.5|158094.5|157964.5|158108.9|157978.9|158094.3|157964.3|10
1656306150000|2022-06-27 05:02:30|158097.1|157967.1|158134.3|157930.2|158134.6|157967.1|158097.1|157928.4|4
1656306160000|2022-06-27 05:02:40|158108|157978|158093.2|157963.2|158141.3|157988.7|158091.3|157927.9|16
1656306170000|2022-06-27 05:02:50|158093.3|157963.3|158099.4|157969.4|158136.5|157969.4|158093.3|157925|8
1656306180000|2022-06-27 05:03:00|158098.8|157968.8|158099.7|157969.7|158114.7|157984.7|158098.6|157968.6|14
1656306190000|2022-06-27 05:03:10|158099.5|157969.5|158104.2|157974.2|158104.2|157974.2|158096.1|157966.1|6
1656306200000|2022-06-27 05:03:20|158099.2|157969.2|158099.4|157969.4|158104.3|157974.3|158099.2|157969.2|5
1656306210000|2022-06-27 05:03:30|158101|157971|158088.5|157958.5|158135.6|157971|158082.9|157932.6|15
1656306220000|2022-06-27 05:03:40|158160.4|157900.9|158080.5|157950.5|158160.4|157951.4|158080.5|157900.9|9
1656306230000|2022-06-27 05:03:50|158079.4|157949.4|158092.4|157962.4|158122.7|157963.6|158079.4|157915.4|6
1656306240000|2022-06-27 05:04:00|158091.3|157961.3|158102.7|157972.7|158108.4|157978.4|158091.3|157961.3|5
1656306250000|2022-06-27 05:04:10|158095.9|157965.9|158104.6|157974.6|158104.6|157974.6|158095.3|157965.3|5
1656306260000|2022-06-27 05:04:20|158102.3|157972.3|158110.6|157980.6|158117|157987|158102.3|157972.3|17
1656306270000|2022-06-27 05:04:30|158111.5|157981.5|158118.9|157988.9|158118.9|157988.9|158108.3|157978.3|13
1656306280000|2022-06-27 05:04:40|158112.8|157982.8|158121.6|157991.6|158138.2|158008.2|158110.1|157980.1|20
1656306290000|2022-06-27 05:04:50|158120.9|157990.9|158125.2|157995.2|158125.2|157995.2|158120.9|157990.9|6
1656306300000|2022-06-27 05:05:00|158128.8|157998.8|158131.2|158001.2|158131.2|158001.2|158122|157992|7
1656306310000|2022-06-27 05:05:10|158133.1|158003.1|158107.9|157977.9|158134.8|158024.1|158107.9|157977.9|15
1656306320000|2022-06-27 05:05:20|158114.9|157984.9|158124.3|157994.3|158125.6|157995.6|158114.9|157984.9|5
1656306330000|2022-06-27 05:05:30|158124.2|157994.2|158080.3|157950.3|158134.7|158004.7|158080.3|157950.3|33
1656306340000|2022-06-27 05:05:40|158075.6|157945.6|158096.3|157966.3|158120.6|157990.6|158075.6|157945.6|12
1656306350000|2022-06-27 05:05:50|158095.8|157965.8|158092.4|157962.4|158105.7|157975.7|158091.4|157961.4|19
1656306360000|2022-06-27 05:06:00|158107.1|157977.1|158098.9|157968.9|158109|157979|158098.9|157968.9|10
1656306370000|2022-06-27 05:06:10|158097.3|157967.3|158079.6|157949.6|158097.3|157967.3|158078.4|157948.4|8
1656306380000|2022-06-27 05:06:20|158081.2|157951.2|158094.9|157964.9|158097.9|157967.9|158079.9|157949.9|6
1656306390000|2022-06-27 05:06:30|158090.5|157960.5|158095.6|157965.6|158096.7|157966.7|158090.5|157960.5|7
1656306400000|2022-06-27 05:06:40|158095.5|157965.5|158089.4|157959.4|158129.7|157999.7|158068.5|157938.5|12
1656306410000|2022-06-27 05:06:50|158087.1|157957.1|158077|157987|158099.6|157987|158070.7|157957.1|11
1656306420000|2022-06-27 05:07:00|158079|157949|158082.8|157952.8|158095.3|157965.3|158079|157949|8
1656306430000|2022-06-27 05:07:10|158084.1|157954.1|158095.1|157965.1|158100.1|157970.1|158084.1|157954.1|7
1656306440000|2022-06-27 05:07:20|158093.2|157963.2|158093.7|157963.7|158093.7|157963.7|158091.2|157961.2|5
1656306450000|2022-06-27 05:07:30|158092.8|157962.8|158092|157962|158092.8|157962.8|158089.7|157959.7|6
1656306460000|2022-06-27 05:07:40|158095.4|157965.4|158085.6|157955.6|158118.9|157988.9|158085.6|157955.6|10
1656306470000|2022-06-27 05:07:50|158087.8|157957.8|158083.9|157953.9|158088.4|157958.4|158083.9|157953.9|4
1656306480000|2022-06-27 05:08:00|158087.7|157957.7|158103.7|157973.7|158104|157974|158082.6|157952.6|8
1656306490000|2022-06-27 05:08:10|158098.4|157968.4|158091.5|157961.5|158098.4|157968.4|158090.7|157960.7|10
1656306500000|2022-06-27 05:08:20|158092.5|157962.5|158093.7|157963.7|158095.4|157965.4|158092.5|157962.5|5
1656306510000|2022-06-27 05:08:30|158086.5|157956.5|158118.5|157988.5|158121.3|157991.3|158086.1|157956.1|17
1656306520000|2022-06-27 05:08:40|158114.5|157984.5|158114.7|157984.7|158114.7|157984.7|158110.6|157980.6|7
1656306530000|2022-06-27 05:08:50|158113.1|157983.1|158127.8|157997.8|158135.7|158005.7|158106.2|157976.2|20
1656306540000|2022-06-27 05:09:00|158130.3|158000.3|158121|157991|158130.3|158000.3|158121|157991|7
1656306550000|2022-06-27 05:09:10|158121.5|157991.5|158122.9|157992.9|158124|157994|158120.1|157990.1|17
1656306560000|2022-06-27 05:09:20|158123.7|157993.7|158122.4|157992.4|158126.9|157996.9|158122.4|157992.4|4
1656306570000|2022-06-27 05:09:30|158123.6|157993.6|158122.1|157992.1|158123.6|157993.6|158122.1|157992.1|5
1656306580000|2022-06-27 05:09:40|158123.6|157993.6|158112.2|157982.2|158137.1|158007.1|158112.2|157982.2|10
1656306590000|2022-06-27 05:09:50|158112.4|157982.4|158116.7|157986.7|158133.9|158003.9|158112.4|157982.4|16
1656306600000|2022-06-27 05:10:00|158111.1|157981.1|158110.3|157980.3|158111.2|157981.2|158110.3|157980.3|7
1656306610000|2022-06-27 05:10:10|158121.7|157991.7|158128.8|157998.8|158130.4|158000.4|158118|157988|8
1656306620000|2022-06-27 05:10:20|158099|158009|158156.1|158026.1|158156.9|158026.9|158099|158009|5
1656306630000|2022-06-27 05:10:30|158159|158029|158123.8|157993.8|158159|158029|158122|157992|14
1656306640000|2022-06-27 05:10:40|158116.5|157986.5|158130.5|158000.5|158131.5|158001.5|158111.6|157981.6|12
1656306650000|2022-06-27 05:10:50|158130.1|158000.1|158128.7|157998.7|158130.1|158000.1|158128.7|157998.7|2
1656306660000|2022-06-27 05:11:00|158129.7|157999.7|158126.3|157996.3|158154.8|157999.7|158117.6|157948.3|8
1656306670000|2022-06-27 05:11:10|158127.7|157997.7|158122.3|157992.3|158127.7|157997.7|158122.3|157992.3|6
1656306680000|2022-06-27 05:11:20|158153.3|157951|158154.3|157950|158154.7|157951|158152.7|157950|5
1656306690000|2022-06-27 05:11:30|158118.5|157988.5|158124.1|157994.1|158153.3|157994.1|158117.1|157951.8|7
1656306700000|2022-06-27 05:11:40|158118.1|157988.1|158121.3|157991.3|158122|157992|158118.1|157988.1|5
1656306710000|2022-06-27 05:11:50|158121.4|157991.4|158127.7|157997.7|158154.5|157998.2|158121.4|157950.2|6
1656306720000|2022-06-27 05:12:00|158123.9|157993.9|158119.7|157989.7|158127.1|157997.1|158118.3|157988.3|9
1656306730000|2022-06-27 05:12:10|158114.3|157984.3|158113.9|157983.9|158150.2|157984.5|158113.3|157941.3|7
1656306740000|2022-06-27 05:12:20|158113.2|157983.2|158116.6|157986.6|158122.7|157992.7|158113.2|157983.2|11
1656306750000|2022-06-27 05:12:30|158122.5|157992.5|158119.3|157989.3|158122.5|157992.5|158119.3|157989.3|4
1656306760000|2022-06-27 05:12:40|158126.7|157996.7|158126.1|157996.1|158126.7|157996.7|158122.5|157992.5|5
1656306770000|2022-06-27 05:12:50|158124.9|157994.9|158125.9|157995.9|158131.7|158001.7|158124.9|157994.9|4
1656306780000|2022-06-27 05:13:00|158126.1|157996.1|158127.7|157997.7|158127.7|157997.7|158126.1|157996.1|2
1656306790000|2022-06-27 05:13:10|158123.2|157993.2|158118.4|157988.4|158123.2|157993.2|158115.5|157985.5|6
1656306800000|2022-06-27 05:13:20|158130.5|158000.5|158130.4|158000.4|158131|158001|158123|157993|15
1656306810000|2022-06-27 05:13:30|158130.5|158000.5|158122.7|157992.7|158130.5|158000.5|158122.5|157992.5|6
1656306820000|2022-06-27 05:13:40|158125|157995|158123|157993|158127|157997|158118|157988|5
1656306830000|2022-06-27 05:13:50|158125.6|157995.6|158129.9|157999.9|158131.2|158001.2|158120.1|157990.1|7
1656306840000|2022-06-27 05:14:00|158129.1|157999.1|158127|157997|158129.1|157999.1|158126.8|157996.8|4
1656306850000|2022-06-27 05:14:10|158127.3|157997.3|158130.6|158000.6|158131.2|158001.2|158127.3|157997.3|4
1656306860000|2022-06-27 05:14:20|158126.4|157996.4|158119.4|157989.4|158126.4|157996.4|158119.3|157989.3|7
1656306870000|2022-06-27 05:14:30|158119.6|157989.6|158120.6|157990.6|158120.6|157990.6|158118.7|157988.7|4
1656306880000|2022-06-27 05:14:40|158120.1|157990.1|158124.4|157994.4|158127.6|157997.6|158120.1|157990.1|3
1656306890000|2022-06-27 05:14:50|158122.6|157992.6|158128.5|157998.5|158133|158003|158122.6|157992.6|7
1656306900000|2022-06-27 05:15:00|158129.6|157999.6|158129|157999|158139.1|158009.1|158129|157999|10
1656306910000|2022-06-27 05:15:10|158128.5|157998.5|158132.7|158002.7|158134.5|158004.5|158128.4|157998.4|4
1656306920000|2022-06-27 05:15:20|158126.9|157996.9|158131.4|158001.4|158135.7|158005.7|158113.2|157983.2|31
1656306930000|2022-06-27 05:15:30|158127.9|157997.9|158125.8|157995.8|158128.7|157998.7|158125.3|157995.3|11
1656306940000|2022-06-27 05:15:40|158131.8|158001.8|158138|158008|158142.5|158012.5|158129.4|157999.4|15
1656306950000|2022-06-27 05:15:50|158137.9|158007.9|158137.1|158007.1|158143|158013|158137.1|158007.1|6
1656306960000|2022-06-27 05:16:00|158134.3|158004.3|158142.2|158012.2|158142.3|158012.3|158134.3|158004.3|7
1656306970000|2022-06-27 05:16:10|158151|158021|158146.6|158016.6|158151.4|158021.4|158146.6|158016.6|4
1656306980000|2022-06-27 05:16:20|158149.3|158019.3|158145|158015|158149.3|158019.3|158143.1|158013.1|8
1656306990000|2022-06-27 05:16:30|158143.7|158013.7|158136.6|158006.6|158144.1|158014.1|158136.4|158006.4|8
1656307000000|2022-06-27 05:16:40|158138.3|158008.3|158340.7|158034.7|158340.7|158054.8|158130.5|158000.5|16
1656307010000|2022-06-27 05:16:50|158304.1|158057.7|158212.4|158082.4|158304.1|158097.6|158211.2|158048.4|20
1656307020000|2022-06-27 05:17:00|158212.3|158082.3|158222.1|158092.1|158224|158094|158212.3|158082.3|8
1656307030000|2022-06-27 05:17:10|158218.8|158088.8|158213.4|158083.4|158223.8|158093.8|158213.4|158083.4|4
1656307040000|2022-06-27 05:17:20|158215.1|158085.1|158212.8|158082.8|158215.1|158085.1|158212.7|158082.7|4
1656307050000|2022-06-27 05:17:30|158250.1|158046.4|158209.6|158079.6|158250.3|158081.7|158209.6|158046.4|4
1656307060000|2022-06-27 05:17:40|158210.6|158080.6|158217.4|158087.4|158251.7|158090.1|158202.8|158017.3|14
1656307070000|2022-06-27 05:17:50|158217.7|158087.7|158227.5|158097.5|158232|158102|158217.7|158087.7|10
1656307080000|2022-06-27 05:18:00|158228.2|158098.2|158229.9|158099.9|158231.9|158101.9|158218|158088|28
1656307090000|2022-06-27 05:18:10|158230.5|158100.5|158227.5|158097.5|158231.5|158101.5|158227.5|158097.5|18
1656307100000|2022-06-27 05:18:20|158228|158098|158229.5|158099.5|158232.7|158102.7|158227.9|158097.9|7
1656307110000|2022-06-27 05:18:30|158229|158099|158227.9|158097.9|158229|158099|158227.8|158097.8|5
1656307120000|2022-06-27 05:18:40|158233.6|158103.6|158308.1|158104.7|158308.1|158118.4|158222|158092|8
1656307130000|2022-06-27 05:18:50|158263.4|158133.4|158301.3|158087.9|158329.1|158155.4|158259.5|158057.2|25
1656307140000|2022-06-27 05:19:00|158296.8|158092.2|158304.5|158081.2|158311.2|158133.2|158262.8|158081.2|10
1656307150000|2022-06-27 05:19:10|158302.3|158083.4|158300.5|158096|158311.1|158097.7|158300.5|158083.4|7
1656307160000|2022-06-27 05:19:20|158300|158097.9|158265.4|158135.4|158300|158135.4|158258.1|158097.9|7
1656307170000|2022-06-27 05:19:30|158302.3|158089.7|158258.3|158128.3|158309.6|158133.7|158258|158083.6|13
1656307180000|2022-06-27 05:19:40|158259.4|158129.4|158300.1|158085.5|158300.1|158131.2|158259.4|158084.5|7
1656307190000|2022-06-27 05:19:50|158299.1|158085.3|158299.7|158086.5|158299.7|158130.6|158260.5|158085.3|7
1656307200000|2022-06-27 05:20:00|158266.6|158136.6|158307|158077.5|158316.4|158136.6|158258.8|158077.5|8
1656307210000|2022-06-27 05:20:10|158299.5|158065.2|158306|158084|158306|158084|158299.4|158065.2|4
1656307220000|2022-06-27 05:20:20|158297|158079|158257.2|158127.2|158298.6|158127.2|158257.2|158075.5|8
1656307230000|2022-06-27 05:20:30|158257.5|158127.5|158293.9|158085.3|158294.6|158127.5|158253.1|158081.8|12
1656307240000|2022-06-27 05:20:40|158293.4|158085.5|158257|158127|158294.8|158127|158256.6|158083.5|8
1656307250000|2022-06-27 05:20:50|158291.3|158088.8|158294.5|158082.9|158294.5|158088.8|158291.3|158082.9|3
1656307260000|2022-06-27 05:21:00|158294.9|158081.3|158298.1|158066.1|158298.1|158135.4|158251.3|158066.1|10
1656307270000|2022-06-27 05:21:10|158316|158085.7|158298.1|158066.1|158316|158085.7|158298.1|158066.1|3
1656307280000|2022-06-27 05:21:20|158306.9|158065.4|158299.2|158068.9|158306.9|158072.5|158298.9|158065.4|5
1656307290000|2022-06-27 05:21:30|158311.4|158081.6|158291|158089.7|158311.4|158131.2|158260.8|158078|5
1656307300000|2022-06-27 05:21:40|158286.6|158085.3|158285.9|158083.5|158290.6|158085.3|158285.9|158083.5|4
1656307310000|2022-06-27 05:21:50|158247.3|158117.3|158255.1|158125.1|158270.9|158140.9|158247.3|158117.3|6
1656307320000|2022-06-27 05:22:00|158269.2|158139.2|158291.2|158080.2|158291.2|158139.2|158256.3|158080.2|8
1656307330000|2022-06-27 05:22:10|158291|158080.4|158238.3|158108.3|158291|158120.9|158236.3|158080.4|11
1656307340000|2022-06-27 05:22:20|158281.4|158075.8|158282.1|158061.3|158283.1|158075.8|158281.4|158059.6|8
1656307350000|2022-06-27 05:22:30|158282.6|158069.2|158284.6|158075.5|158284.6|158109.9|158239.7|158063.3|10
1656307360000|2022-06-27 05:22:40|158287.8|158072.6|158284.1|158067.8|158289|158072.6|158284.1|158067.8|8
1656307370000|2022-06-27 05:22:50|158284.2|158069.4|158284.5|158068.3|158285|158069.4|158284.2|158068|8
1656307380000|2022-06-27 05:23:00|158282.8|158061.3|158240.2|158110.2|158283.4|158112.6|158239.6|158059.5|7
1656307390000|2022-06-27 05:23:10|158239.6|158109.6|158278.8|158068.3|158279.1|158109.6|158239.6|158068.1|8
1656307400000|2022-06-27 05:23:20|158278.6|158068.7|158239.4|158109.4|158278.6|158112.1|158239.4|158068.7|6
1656307410000|2022-06-27 05:23:30|158275|158073|158277.3|158068.3|158281.1|158073|158275|158068.3|8
1656307420000|2022-06-27 05:23:40|158283.1|158056.4|158240.4|158110.4|158286.6|158111.2|158240.1|158056.4|6
1656307430000|2022-06-27 05:23:50|158287.6|158079.1|158287.6|158071.3|158289.2|158079.1|158286.3|158071.3|6
1656307440000|2022-06-27 05:24:00|158289|158068|158300.6|158048.8|158300.6|158117.1|158243.5|158048.8|12
1656307450000|2022-06-27 05:24:10|158286.4|158069.9|158286.3|158058.9|158286.7|158069.9|158286.2|158058.6|4
1656307460000|2022-06-27 05:24:20|158286.5|158059.2|158286.5|158059.4|158286.8|158061.1|158286.5|158059.2|4
1656307470000|2022-06-27 05:24:30|158300.1|158068.1|158277.6|158070.8|158300.1|158074|158275.6|158068.1|6
1656307480000|2022-06-27 05:24:40|158284.2|158062.7|158284.7|158064.8|158284.7|158064.8|158284.2|158062.7|4
1656307490000|2022-06-27 05:24:50|158286|158060|158285.7|158054.9|158286|158060|158285.7|158052.3|3
1656307500000|2022-06-27 05:25:00|158241.5|158111.5|158279.5|158068.7|158279.7|158111.5|158241.5|158068.6|8
1656307510000|2022-06-27 05:25:10|158280|158068|158279.7|158067.7|158280.6|158068|158279.7|158066.2|4
1656307520000|2022-06-27 05:25:20|158242.2|158112.2|158270.7|158067.3|158279|158112.2|158241.4|158066.8|6
1656307530000|2022-06-27 05:25:30|158278|158069.7|158294.4|158068|158296.1|158073.6|158278|158064.9|21
1656307540000|2022-06-27 05:25:40|158292.9|158065.1|158275.3|158074|158292.9|158117|158239.5|158065.1|14
1656307550000|2022-06-27 05:25:50|158289.3|158084.7|158296.8|158071.3|158300.3|158084.7|158289.3|158071.3|6
1656307560000|2022-06-27 05:26:00|158297.9|158071.8|158295.9|158069.9|158297.9|158071.8|158295.9|158069.9|3
1656307570000|2022-06-27 05:26:10|158296.8|158070.7|158241.7|158111.7|158296.8|158111.7|158241.7|158070.7|5
1656307580000|2022-06-27 05:26:20|158288.4|158077.6|158288.2|158076.8|158288.5|158077.6|158288.2|158076.8|3
1656307590000|2022-06-27 05:26:30|158237.5|158107.5|158237.9|158107.9|158238.6|158108.6|158237.5|158107.5|7
1656307600000|2022-06-27 05:26:40|158238.1|158108.1|158236.7|158106.7|158240.8|158110.8|158236.6|158106.6|6
1656307610000|2022-06-27 05:26:50|158237.1|158107.1|158294.9|158064.2|158300.1|158107.1|158236.5|158064.2|8
1656307620000|2022-06-27 05:27:00|158245.2|158115.2|158309.3|158080.6|158310.5|158115.2|158245.2|158073|6
1656307630000|2022-06-27 05:27:10|158308.2|158078.9|158306.3|158076.1|158308.2|158078.9|158306.3|158076.1|2
1656307640000|2022-06-27 05:27:20|158294.8|158084.5|158245.7|158115.7|158294.8|158117.6|158240.1|158066.7|12
1656307650000|2022-06-27 05:27:30|158244.7|158114.7|158299.6|158065.3|158333.8|158114.7|158244.7|158065.3|7
1656307660000|2022-06-27 05:27:40|158299.9|158066.2|158307.8|158075.4|158309.7|158079.1|158285.9|158065.7|11
1656307670000|2022-06-27 05:27:50|158309.7|158078.8|158285.1|158083.3|158309.7|158085.5|158285.1|158070.4|6
1656307680000|2022-06-27 05:28:00|158242.2|158112.2|158282.4|158070.4|158285.6|158112.2|158242.2|158069.9|6
1656307690000|2022-06-27 05:28:10|158291|158057.7|158276.3|158071.5|158291|158115|158240.3|158057.7|4
1656307700000|2022-06-27 05:28:20|158241.2|158111.2|158276|158071.2|158292.4|158116.9|158241.2|158060.5|5
1656307710000|2022-06-27 05:28:30|158237|158107|158301.2|158077.9|158301.2|158107|158237|158060.4|11
1656307720000|2022-06-27 05:28:40|158302.3|158078.2|158245.7|158115.7|158307.4|158121.9|158245.7|158071.2|17
1656307730000|2022-06-27 05:28:50|158245|158115|158284.3|158080.5|158284.3|158115.7|158244.8|158080.5|6
1656307740000|2022-06-27 05:29:00|158296|158074|158287.7|158067|158296|158074|158284|158061|3
1656307750000|2022-06-27 05:29:10|158288.1|158067.5|158287|158065.8|158289|158115.8|158244.8|158063.7|13
1656307760000|2022-06-27 05:29:20|158288.1|158067.5|158243.3|158113.3|158288.1|158114.7|158243.3|158066.5|7
1656307770000|2022-06-27 05:29:30|158240.9|158110.9|158287.7|158067|158287.7|158110.9|158240.9|158065|4
1656307780000|2022-06-27 05:29:40|158287|158065.8|158244|158114|158287|158115.5|158242.8|158065.8|5
1656307790000|2022-06-27 05:29:50|158278.4|158072.5|158282.1|158074.3|158282.1|158113.6|158242.2|158072.5|7
1656307800000|2022-06-27 05:30:00|158286.6|158064.9|158286.5|158064.9|158287.6|158068.6|158285.8|158064.6|9
1656307810000|2022-06-27 05:30:10|158286.7|158065.1|158286.7|158065.1|158286.7|158065.1|158286.7|158065.1|1
1656307820000|2022-06-27 05:30:20|158299|158068.6|158282.1|158070.3|158299|158113.8|158243|158059.1|10
1656307830000|2022-06-27 05:30:30|158280.8|158070.6|158238|158108|158288.4|158117.2|158237.5|158056|9
1656307840000|2022-06-27 05:30:40|158214|158084|158214|158084|158214|158084|158214|158084|1
1656307850000|2022-06-27 05:30:50|158214.4|158084.4|158231|158101|158235.9|158105.9|158214.3|158084.3|11
1656307860000|2022-06-27 05:31:00|158229.8|158099.8|158246|158116|158281.4|158119.6|158229.8|158080.5|9
1656307870000|2022-06-27 05:31:10|158246.5|158116.5|158246.5|158116.5|158247.5|158117.5|158246.5|158116.5|5
1656307880000|2022-06-27 05:31:20|158282.8|158067.7|158291.1|158078.3|158294.6|158113.8|158243.8|158067.7|10
1656307890000|2022-06-27 05:31:30|158244.1|158114.1|158247.1|158117.1|158283.9|158120.4|158244.1|158083|8
1656307900000|2022-06-27 05:31:40|158284.2|158080|158241|158111|158284.2|158118.5|158240.3|158077.5|9
1656307910000|2022-06-27 05:31:50|158239.8|158109.8|158242.6|158112.6|158289.7|158112.6|158239.8|158056.9|10
1656307920000|2022-06-27 05:32:00|158279.5|158072.5|158283.4|158066.6|158283.7|158072.5|158279.5|158066.4|6
1656307930000|2022-06-27 05:32:10|158289.8|158070.3|158248.5|158118.5|158289.8|158122.2|158248.5|158070.3|15
1656307940000|2022-06-27 05:32:20|158248.4|158118.4|158239.6|158109.6|158249.4|158119.4|158239.6|158109.6|9
1656307950000|2022-06-27 05:32:30|158239.9|158109.9|158243.9|158113.9|158244.6|158114.6|158239.9|158109.9|8
1656307960000|2022-06-27 05:32:40|158244|158114|158241.8|158111.8|158245.6|158115.6|158241.8|158111.8|6
1656307970000|2022-06-27 05:32:50|158252.7|158122.7|158243.5|158113.5|158252.7|158122.7|158243.5|158113.5|9
1656307980000|2022-06-27 05:33:00|158282|158073|158282|158073|158282|158073|158282|158073|1
1656307990000|2022-06-27 05:33:10|158285.4|158073.4|158244.1|158114.1|158288|158117.5|158244.1|158068.3|6
1656308000000|2022-06-27 05:33:20|158242.7|158112.7|158286.8|158064.9|158286.8|158114.7|158242.7|158064.9|5
1656308010000|2022-06-27 05:33:30|158288.5|158064.8|158245.6|158115.6|158288.5|158116.9|158244|158064.8|9
1656308020000|2022-06-27 05:33:40|158245.5|158115.5|158290|158074|158290|158115.5|158245.2|158074|5
1656308030000|2022-06-27 05:33:50|158286|158073.3|158249.7|158119.7|158287.6|158119.7|158249.7|158073.3|4
1656308040000|2022-06-27 05:34:00|158248.8|158118.8|158291.8|158071.7|158291.8|158119.5|158246.7|158071.7|5
1656308050000|2022-06-27 05:34:10|158294.5|158057.4|158294.2|158057.4|158294.5|158057.4|158294.2|158057.4|2
1656308060000|2022-06-27 05:34:20|158247.8|158117.8|158282.2|158075.7|158282.2|158117.8|158245|158075.7|4
1656308070000|2022-06-27 05:34:30|158282.1|158076.7|158246.7|158116.7|158285.2|158116.7|158246.4|158073.9|5
1656308080000|2022-06-27 05:34:40|158249.9|158119.9|158249.9|158119.9|158249.9|158119.9|158249.9|158119.9|1
1656308090000|2022-06-27 05:34:50|158238.6|158108.6|158248.1|158118.1|158248.1|158118.1|158238.6|158108.6|2
1656308100000|2022-06-27 05:35:00|158246.7|158116.7|158291.1|158065.7|158291.1|158116.7|158246.7|158065.7|5
1656308110000|2022-06-27 05:35:10|158247.1|158117.1|158244.7|158114.7|158247.1|158117.1|158244.7|158114.7|4
1656308120000|2022-06-27 05:35:20|158280.4|158077|158280.2|158077|158280.4|158077|158280.2|158076.6|4
1656308130000|2022-06-27 05:35:30|158281.1|158076.2|158248.8|158118.8|158281.1|158118.8|158246.2|158076.2|3
1656308140000|2022-06-27 05:35:40|158248.4|158118.4|158288.3|158064.1|158288.3|158118.4|158247|158064.1|6
1656308150000|2022-06-27 05:35:50|158288.6|158065.5|158245.2|158115.2|158289.3|158115.2|158241.9|158064.3|7
1656308160000|2022-06-27 05:36:00|158244.7|158114.7|158243.5|158113.5|158248.8|158118.8|158242.9|158112.9|9
1656308170000|2022-06-27 05:36:10|158243.8|158113.8|158242.9|158112.9|158243.8|158113.8|158242|158112|5
1656308180000|2022-06-27 05:36:20|158242.7|158112.7|158243.4|158113.4|158245.6|158115.6|158242.6|158112.6|5
1656308190000|2022-06-27 05:36:30|158244.7|158114.7|158279.7|158077.8|158279.7|158114.7|158244.7|158077.8|2
1656308200000|2022-06-27 05:36:40|158248.8|158118.8|158285.9|158067|158291.1|158118.8|158246.4|158056|6
1656308210000|2022-06-27 05:36:50|158284.4|158069.6|158288.6|158065.6|158292.1|158069.6|158284.4|158062.5|8
1656308220000|2022-06-27 05:37:00|158288|158067.2|158288.4|158065.3|158290.4|158067.2|158287.4|158062.7|6
1656308230000|2022-06-27 05:37:10|158289.2|158064.1|158246|158116|158289.2|158118.1|158246|158064.1|4
1656308240000|2022-06-27 05:37:20|158280.1|158078.1|158286.9|158065.2|158286.9|158078.1|158280.1|158065.2|5
1656308250000|2022-06-27 05:37:30|158286.3|158063|158279.4|158077.5|158286.7|158115.8|158245.8|158063|6
1656308260000|2022-06-27 05:37:40|158281.6|158073.4|158247.2|158117.2|158281.7|158117.2|158242.4|158073.1|17
1656308270000|2022-06-27 05:37:50|158250.1|158120.1|158245.3|158115.3|158250.1|158120.1|158244.3|158114.3|12
1656308280000|2022-06-27 05:38:00|158244.1|158114.1|158244.1|158114.1|158244.1|158114.1|158244.1|158114.1|1
1656308290000|2022-06-27 05:38:10|158244.8|158114.8|158286.6|158062.3|158286.6|158114.8|158244.1|158062.1|5
1656308300000|2022-06-27 05:38:20|158247.9|158117.9|158284.4|158063.1|158284.4|158117.9|158246.6|158061.3|8
1656308310000|2022-06-27 05:38:30|158284.9|158062.8|158285.4|158062.9|158286.4|158062.9|158284.9|158061.5|4
1656308320000|2022-06-27 05:38:40|158286.4|158061.9|158281.8|158079|158286.4|158118.8|158246.2|158061.9|5
1656308330000|2022-06-27 05:38:50|158283.8|158079.2|158282.6|158079.2|158283.8|158117.9|158247.9|158079.2|3
1656308340000|2022-06-27 05:39:00|158291.8|158056.4|158291.8|158056.4|158291.8|158056.4|158291.8|158056.4|1
1656308350000|2022-06-27 05:39:10|158246.3|158084.6|158251.3|158121.3|158251.3|158121.3|158246.3|158084.6|8
1656308360000|2022-06-27 05:39:20|158291.2|158074|158283.4|158071.2|158291.2|158074|158280.6|158071.2|4
1656308370000|2022-06-27 05:39:30|158285.3|158071.5|158285.6|158063.1|158285.7|158071.5|158285.3|158063.1|4
1656308380000|2022-06-27 05:39:40|158283.6|158067.2|158238.4|158108.4|158284.6|158114.3|158238.4|158066|7
1656308390000|2022-06-27 05:39:50|158237|158107|158282|158073|158282|158107|158237|158073|2
1656308400000|2022-06-27 05:40:00|158250.4|158120.4|158246.1|158116.1|158260.7|158130.7|158246.1|158116.1|6
1656308410000|2022-06-27 05:40:10|158245.6|158115.6|158245|158115|158246.4|158116.4|158244.7|158114.7|12
1656308420000|2022-06-27 05:40:20|158245.8|158115.8|158239.7|158109.7|158250.4|158120.4|158239.1|158109.1|8
1656308430000|2022-06-27 05:40:30|158276|158070|158240.5|158110.5|158276|158110.5|158240.5|158070|2
1656308440000|2022-06-27 05:40:40|158240.1|158110.1|158240.1|158110.1|158240.1|158110.1|158240.1|158110.1|1
1656308450000|2022-06-27 05:40:50|158240.2|158110.2|158240.2|158110.2|158240.3|158110.3|158240.2|158110.2|3
1656308460000|2022-06-27 05:41:00|158240.4|158110.4|158240.4|158110.4|158240.5|158110.5|158240.4|158110.4|3
1656308470000|2022-06-27 05:41:10|158239.1|158109.1|158239.5|158109.5|158239.6|158109.6|158239.1|158109.1|4
1656308480000|2022-06-27 05:41:20|158239.4|158109.4|158239.7|158109.7|158239.8|158109.8|158239.4|158109.4|3
1656308490000|2022-06-27 05:41:30|158240.1|158110.1|158240.2|158110.2|158240.2|158110.2|158240.1|158110.1|2
1656308500000|2022-06-27 05:41:40|158240.4|158110.4|158240.2|158110.2|158240.5|158110.5|158240.2|158110.2|3
1656308510000|2022-06-27 05:41:50|158238.9|158108.9|158239|158109|158239|158109|158238.9|158108.9|2
1656308520000|2022-06-27 05:42:00|158239.1|158109.1|158216.5|158126.5|158274|158126.5|158216.5|158071.5|7
1656308530000|2022-06-27 05:42:10|158236.5|158106.5|158236.3|158106.3|158236.5|158106.5|158236.3|158106.3|2
1656308540000|2022-06-27 05:42:20|158235.9|158105.9|158247.5|158117.5|158283|158117.5|158235.9|158071.7|6
1656308550000|2022-06-27 05:42:30|158244.9|158114.9|158248.8|158118.8|158251.6|158121.6|158244.1|158114.1|13
1656308560000|2022-06-27 05:42:40|158250.3|158120.3|158246.8|158116.8|158250.3|158120.3|158246.8|158116.8|4
1656308570000|2022-06-27 05:42:50|158248.5|158118.5|158252.2|158122.2|158252.2|158122.2|158245.7|158115.7|9
1656308580000|2022-06-27 05:43:00|158250.6|158120.6|158242.8|158112.8|158250.6|158120.6|158242.8|158112.8|5
1656308590000|2022-06-27 05:43:10|158243.4|158113.4|158244.6|158114.6|158244.6|158114.6|158243.2|158113.2|4
1656308600000|2022-06-27 05:43:20|158242.4|158112.4|158241.2|158111.2|158243|158113|158238.7|158108.7|24
1656308610000|2022-06-27 05:43:30|158241.6|158111.6|158241.5|158111.5|158241.6|158111.6|158241.4|158111.4|3
1656308620000|2022-06-27 05:43:40|158242.2|158112.2|158241.5|158111.5|158242.2|158112.2|158241.5|158111.5|4
1656308630000|2022-06-27 05:43:50|158243.2|158113.2|158243.6|158113.6|158243.6|158113.6|158242.7|158112.7|5
1656308640000|2022-06-27 05:44:00|158280|158077|158280|158077|158280|158077|158280|158077|1
1656308650000|2022-06-27 05:44:10|158243.7|158113.7|158242.3|158112.3|158280|158115.3|158233.6|158057.8|11
1656308660000|2022-06-27 05:44:20|158243.2|158113.2|158237.9|158107.9|158248|158118|158237.9|158107.9|10
1656308670000|2022-06-27 05:44:30|158241.2|158111.2|158233|158103|158241.2|158111.2|158230.7|158100.7|15
1656308680000|2022-06-27 05:44:40|158235.9|158105.9|158230.8|158100.8|158236.7|158106.7|158230.8|158100.8|4
1656308690000|2022-06-27 05:44:50|158230.1|158100.1|158228.5|158098.5|158230.1|158100.1|158228.5|158098.5|2
1656308700000|2022-06-27 05:45:00|158228.7|158098.7|158233.7|158103.7|158233.7|158103.7|158228.4|158098.4|4
1656308710000|2022-06-27 05:45:10|158235.1|158105.1|158219.6|158089.6|158239.5|158109.5|158218.3|158088.3|18
1656308720000|2022-06-27 05:45:20|158220.2|158090.2|158217.6|158087.6|158220.2|158090.2|158214.2|158084.2|6
1656308730000|2022-06-27 05:45:30|158218.7|158088.7|158216.1|158086.1|158218.7|158088.7|158215.7|158085.7|7
1656308740000|2022-06-27 05:45:40|158216|158086|158215.8|158085.8|158216.2|158086.2|158215.8|158085.8|4
1656308750000|2022-06-27 05:45:50|158213|158083|158219.9|158089.9|158219.9|158089.9|158213|158083|4
1656308760000|2022-06-27 05:46:00|158218.1|158088.1|158254.9|158052.4|158254.9|158088.1|158217|158052.4|3
1656308770000|2022-06-27 05:46:10|158257.1|158051|158211.3|158081.3|158262.8|158081.3|158211.3|158046.3|7
1656308780000|2022-06-27 05:46:20|158211.9|158081.9|158213.9|158083.9|158215.8|158085.8|158211.9|158081.9|5
1656308790000|2022-06-27 05:46:30|158217.2|158087.2|158215.1|158085.1|158217.4|158087.4|158214|158084|6
1656308800000|2022-06-27 05:46:40|158213.8|158083.8|158254.5|158052.7|158254.5|158085.4|158213.8|158052.7|3
1656308810000|2022-06-27 05:46:50|158219.1|158089.1|158218.4|158088.4|158219.2|158089.2|158218.3|158088.3|6
1656308820000|2022-06-27 05:47:00|158254.7|158051.9|158218|158088|158259.7|158088|158218|158047.7|3
1656308830000|2022-06-27 05:47:10|158254.7|158051.9|158252.2|158051.2|158254.7|158088|158217.8|158051.2|5
1656308840000|2022-06-27 05:47:20|158219.3|158089.3|158218.3|158088.3|158219.3|158089.3|158218.3|158088.3|3
1656308850000|2022-06-27 05:47:30|158218.6|158088.6|158214.9|158084.9|158219|158089|158212.8|158082.8|6
1656308860000|2022-06-27 05:47:40|158214.8|158084.8|158216.1|158086.1|158216.1|158086.1|158210.3|158080.3|5
1656308870000|2022-06-27 05:47:50|158216.8|158086.8|158216|158086|158216.9|158086.9|158216|158086|5
1656308880000|2022-06-27 05:48:00|158212|158082|158217.5|158087.5|158217.5|158087.5|158212|158082|7
1656308890000|2022-06-27 05:48:10|158217|158087|158221.5|158091.5|158221.5|158091.5|158216.9|158086.9|3
1656308900000|2022-06-27 05:48:20|158221.2|158091.2|158215.1|158085.1|158221.2|158091.2|158213.9|158083.9|5
1656308910000|2022-06-27 05:48:30|158209.3|158079.3|158219.3|158089.3|158219.3|158089.3|158205|158075|7
1656308920000|2022-06-27 05:48:40|158219.1|158089.1|158218.9|158088.9|158219.1|158089.1|158218.9|158088.9|2
1656308930000|2022-06-27 05:48:50|158218.1|158088.1|158217.3|158087.3|158218.1|158088.1|158214.6|158084.6|4
1656308940000|2022-06-27 05:49:00|158210.9|158080.9|158214.3|158084.3|158216.6|158086.6|158210.9|158080.9|4
1656308950000|2022-06-27 05:49:10|158215.2|158085.2|158215.6|158085.6|158215.6|158085.6|158215.2|158085.2|2
1656308960000|2022-06-27 05:49:20|158214.9|158084.9|158213.8|158083.8|158214.9|158084.9|158205.8|158075.8|5
1656308970000|2022-06-27 05:49:30|158217.7|158087.7|158219.5|158089.5|158219.5|158089.5|158217.7|158087.7|3
1656308980000|2022-06-27 05:49:40|158219.7|158089.7|158219.3|158089.3|158219.7|158089.7|158218.7|158088.7|4
1656308990000|2022-06-27 05:49:50|158253.6|158048|158258.8|158050.6|158258.8|158050.6|158253.6|158048|5
1656309000000|2022-06-27 05:50:00|158220.1|158090.1|158209.3|158079.3|158238.7|158108.7|158208.6|158078.6|27
1656309010000|2022-06-27 05:50:10|158209.1|158079.1|158204.2|158074.2|158210.4|158080.4|158204.2|158074.2|15
1656309020000|2022-06-27 05:50:20|158207.3|158077.3|158202.4|158072.4|158207.3|158077.3|158202.4|158072.4|11
1656309030000|2022-06-27 05:50:30|158203.4|158073.4|158207.6|158077.6|158209.6|158079.6|158198.6|158068.6|6
1656309040000|2022-06-27 05:50:40|158210|158080|158204.8|158074.8|158210|158080|158204.8|158074.8|6
1656309050000|2022-06-27 05:50:50|158232.3|158102.3|158245.8|158115.8|158252.1|158122.1|158232.1|158102.1|16
1656309060000|2022-06-27 05:51:00|158249.1|158119.1|158247.3|158117.3|158250.1|158120.1|158242.2|158112.2|17
1656309070000|2022-06-27 05:51:10|158250|158120|158253.2|158123.2|158253.6|158123.6|158246.3|158116.3|16
1656309080000|2022-06-27 05:51:20|158251.1|158121.1|158252.9|158122.9|158252.9|158122.9|158247.7|158117.7|6
1656309090000|2022-06-27 05:51:30|158256.8|158126.8|158257.6|158127.6|158257.8|158127.8|158255.2|158125.2|9
1656309100000|2022-06-27 05:51:40|158259.4|158129.4|158251.6|158121.6|158259.4|158150.7|158240.7|158121.6|7
1656309110000|2022-06-27 05:51:50|158251.7|158121.7|158249.4|158119.4|158265.5|158135.5|158241.6|158111.6|10
1656309120000|2022-06-27 05:52:00|158255.9|158125.9|158249.9|158119.9|158258.6|158128.6|158247.2|158117.2|13
1656309130000|2022-06-27 05:52:10|158250.4|158120.4|158246.3|158116.3|158250.4|158120.4|158246.3|158116.3|9
1656309140000|2022-06-27 05:52:20|158246.8|158116.8|158250.7|158120.7|158261.2|158131.2|158244.9|158114.9|7
1656309150000|2022-06-27 05:52:30|158250.3|158120.3|158257.7|158127.7|158257.7|158127.7|158248.9|158118.9|4
1656309160000|2022-06-27 05:52:40|158253.1|158123.1|158241.8|158111.8|158253.6|158123.6|158241.2|158111.2|10
1656309170000|2022-06-27 05:52:50|158265.9|158135.9|158249.8|158119.8|158265.9|158135.9|158249.8|158119.8|6
1656309180000|2022-06-27 05:53:00|158247.6|158117.6|158249.7|158119.7|158251.9|158121.9|158247.6|158117.6|11
1656309190000|2022-06-27 05:53:10|158250|158120|158250.3|158120.3|158254.7|158124.7|158248|158118|12
1656309200000|2022-06-27 05:53:20|158250.5|158120.5|158257.4|158127.4|158265.4|158135.4|158250.5|158120.5|11
1656309210000|2022-06-27 05:53:30|158261.3|158131.3|158311.2|158181.2|158360.3|158216.5|158257.2|158127.2|17
1656309220000|2022-06-27 05:53:40|158311.3|158181.3|158313.7|158183.7|158379.8|158195.6|158310.5|158140.7|34
1656309230000|2022-06-27 05:53:50|158315.7|158185.7|158301.1|158171.1|158315.7|158185.7|158299.7|158169.7|14
1656309240000|2022-06-27 05:54:00|158343|158129.3|158303.5|158173.5|158343|158174.2|158299.5|158129.3|7
1656309250000|2022-06-27 05:54:10|158304.5|158174.5|158281.3|158151.3|158323.1|158193.1|158269.8|158139.8|17
1656309260000|2022-06-27 05:54:20|158284.6|158154.6|158283.5|158153.5|158291.7|158161.7|158282.1|158152.1|38
1656309270000|2022-06-27 05:54:30|158283.3|158153.3|158277.5|158147.5|158283.3|158153.3|158277.1|158147.1|14
1656309280000|2022-06-27 05:54:40|158279.4|158149.4|158285.2|158155.2|158285.2|158155.2|158276.7|158146.7|10
1656309290000|2022-06-27 05:54:50|158282.3|158152.3|158276.8|158146.8|158293.1|158163.1|158276.8|158146.8|14
1656309300000|2022-06-27 05:55:00|158277.8|158147.8|158266.6|158136.6|158277.8|158147.8|158265.9|158135.9|11
1656309310000|2022-06-27 05:55:10|158266.8|158136.8|158278.3|158148.3|158303.8|158159.3|158266.6|158101.9|12
1656309320000|2022-06-27 05:55:20|158275.5|158145.5|158267.9|158137.9|158282.5|158152.5|158267.9|158137.9|13
1656309330000|2022-06-27 05:55:30|158268|158138|158269.5|158139.5|158292.5|158151|158268|158091.7|8
1656309340000|2022-06-27 05:55:40|158272.4|158142.4|158283.2|158153.2|158291.9|158161.9|158269|158139|7
1656309350000|2022-06-27 05:55:50|158283.9|158153.9|158307.3|158100|158308|158153.9|158271.8|158096.1|8
1656309360000|2022-06-27 05:56:00|158308.2|158102.4|158268.2|158138.2|158311.2|158146.7|158268.2|158099.8|9
1656309370000|2022-06-27 05:56:10|158269.3|158139.3|158270.3|158140.3|158270.4|158140.4|158269.2|158139.2|6
1656309380000|2022-06-27 05:56:20|158296.3|158087.3|158280.3|158150.3|158296.3|158153|158262.9|158087.3|7
1656309390000|2022-06-27 05:56:30|158278.5|158148.5|158255.9|158125.9|158300.8|158148.5|158254.9|158095.4|7
1656309400000|2022-06-27 05:56:40|158256|158126|158278|158148|158302.5|158155.2|158255.8|158086.6|6
1656309410000|2022-06-27 05:56:50|158312.5|158106.9|158321.2|158099.4|158321.2|158106.9|158309.4|158099.4|6
1656309420000|2022-06-27 05:57:00|158272|158142|158271.6|158141.6|158274|158144|158265.3|158135.3|21
1656309430000|2022-06-27 05:57:10|158268.3|158138.3|158268|158138|158268.3|158138.3|158266.9|158136.9|3
1656309440000|2022-06-27 05:57:20|158268.6|158138.6|158253.6|158123.6|158284.1|158154.1|158253.6|158123.6|22
1656309450000|2022-06-27 05:57:30|158254.3|158124.3|158255|158125|158255.9|158125.9|158254.3|158124.3|3
1656309460000|2022-06-27 05:57:40|158254.6|158124.6|158288.1|158068.3|158288.1|158124.6|158250.3|158068.3|5
1656309470000|2022-06-27 05:57:50|158282.8|158082.8|158266.4|158136.4|158282.8|158149.8|158266.4|158082.8|8
1656309480000|2022-06-27 05:58:00|158269.9|158139.9|158272|158142|158289.3|158159.3|158266.3|158136.3|13
1656309490000|2022-06-27 05:58:10|158270.9|158140.9|158269.9|158139.9|158270.9|158140.9|158266.2|158136.2|10
1656309500000|2022-06-27 05:58:20|158268.7|158138.7|158269.2|158139.2|158298.2|158168.2|158259.9|158129.9|20
1656309510000|2022-06-27 05:58:30|158272.1|158142.1|158273.7|158143.7|158273.7|158143.7|158267.7|158137.7|8
1656309520000|2022-06-27 05:58:40|158271.6|158141.6|158276.3|158146.3|158279.8|158149.8|158270.4|158140.4|14
1656309530000|2022-06-27 05:58:50|158278.9|158148.9|158272.9|158142.9|158278.9|158148.9|158272.7|158142.7|6
1656309540000|2022-06-27 05:59:00|158285.5|158155.5|158283.9|158153.9|158286.9|158156.9|158276.4|158146.4|6
1656309550000|2022-06-27 05:59:10|158280.3|158150.3|158278.7|158148.7|158280.3|158150.3|158278.1|158148.1|6
1656309560000|2022-06-27 05:59:20|158293|158163|158279|158149|158293|158163|158279|158149|4
1656309570000|2022-06-27 05:59:30|158313|158104.2|158280.4|158150.4|158316.2|158157.7|158280.4|158098.3|7
1656309580000|2022-06-27 05:59:40|158275.8|158145.8|158274.3|158144.3|158287.9|158157.9|158274.3|158144.3|7
1656309590000|2022-06-27 05:59:50|158275.7|158145.7|158272.7|158142.7|158285.2|158155.2|158272|158142|11
1656309600000|2022-06-27 06:00:00|158273.2|158143.2|158265.4|158135.4|158284.3|158154.3|158263.2|158133.2|28
1656309610000|2022-06-27 06:00:10|158265.3|158135.3|158266.6|158136.6|158277.6|158147.6|158259.3|158129.3|17
1656309620000|2022-06-27 06:00:20|158265.7|158135.7|158260.9|158130.9|158271.7|158141.7|158260|158130|13
1656309630000|2022-06-27 06:00:30|158260.6|158130.6|158258.7|158128.7|158260.6|158130.6|158258.6|158128.6|7
1656309640000|2022-06-27 06:00:40|158259.5|158129.5|158261.6|158131.6|158264.3|158134.3|158254.9|158124.9|18
1656309650000|2022-06-27 06:00:50|158261.9|158131.9|158275.9|158145.9|158275.9|158145.9|158258.7|158128.7|19
1656309660000|2022-06-27 06:01:00|158267.7|158137.7|158269.2|158139.2|158272.9|158142.9|158263.9|158133.9|20
1656309670000|2022-06-27 06:01:10|158262.9|158132.9|158287.5|158157.5|158302.7|158172.7|158259.5|158129.5|29
1656309680000|2022-06-27 06:01:20|158295.8|158165.8|158289|158159|158296.7|158166.7|158289|158159|22
1656309690000|2022-06-27 06:01:30|158290.4|158160.4|158293|158163|158293.1|158163.1|158288.2|158158.2|21
1656309700000|2022-06-27 06:01:40|158293.3|158163.3|158299|158169|158301.7|158171.7|158291|158161|18
1656309710000|2022-06-27 06:01:50|158297.2|158167.2|158294|158164|158297.2|158167.2|158290.2|158160.2|12
1656309720000|2022-06-27 06:02:00|158292.2|158162.2|158307.5|158177.5|158308.7|158178.7|158291.8|158161.8|26
1656309730000|2022-06-27 06:02:10|158306|158176|158307.1|158177.1|158308.6|158178.6|158305.6|158175.6|11
1656309740000|2022-06-27 06:02:20|158306.7|158176.7|158328.7|158198.7|158351.6|158221.6|158306.5|158176.5|29
1656309750000|2022-06-27 06:02:30|158329.1|158199.1|158331.6|158201.6|158336.4|158206.4|158328.8|158198.8|26
1656309760000|2022-06-27 06:02:40|158333.3|158203.3|158335|158205|158335.9|158205.9|158326.8|158196.8|24
1656309770000|2022-06-27 06:02:50|158332.3|158202.3|158331.1|158201.1|158335.9|158205.9|158330.3|158200.3|26
1656309780000|2022-06-27 06:03:00|158331.3|158201.3|158331.3|158201.3|158334.3|158204.3|158327.3|158197.3|20
1656309790000|2022-06-27 06:03:10|158331.1|158201.1|158350.5|158220.5|158350.5|158220.5|158320.9|158190.9|19
1656309800000|2022-06-27 06:03:20|158346.1|158216.1|158344.9|158214.9|158354.7|158224.7|158341.6|158211.6|23
1656309810000|2022-06-27 06:03:30|158345.9|158215.9|158341.8|158211.8|158345.9|158215.9|158341.8|158211.8|15
1656309820000|2022-06-27 06:03:40|158343.1|158213.1|158346.6|158216.6|158351.1|158221.1|158343.1|158213.1|18
1656309830000|2022-06-27 06:03:50|158347.6|158217.6|158352.5|158222.5|158358.9|158228.9|158344.3|158214.3|12
1656309840000|2022-06-27 06:04:00|158352.9|158222.9|158351.4|158221.4|158355.6|158225.6|158343.3|158213.3|17
1656309850000|2022-06-27 06:04:10|158350.3|158220.3|158346.4|158216.4|158350.4|158220.4|158344.8|158214.8|14
1656309860000|2022-06-27 06:04:20|158345.7|158215.7|158345.1|158215.1|158347.7|158217.7|158344.3|158214.3|15
1656309870000|2022-06-27 06:04:30|158345.8|158215.8|158352.2|158222.2|158356.2|158226.2|158345.2|158215.2|17
1656309880000|2022-06-27 06:04:40|158351.9|158221.9|158501.5|158298.7|158501.5|158315.6|158348.1|158218.1|11
1656309890000|2022-06-27 06:04:50|158500|158298.2|158430.3|158300.3|158500|158331.3|158416.6|158286.6|28
1656309900000|2022-06-27 06:05:00|158427.8|158297.8|158417.6|158287.6|158430.5|158300.5|158417.6|158287.6|22
1656309910000|2022-06-27 06:05:10|158421.4|158291.4|158427.5|158297.5|158431.5|158301.5|158421.4|158291.4|15
1656309920000|2022-06-27 06:05:20|158423.8|158293.8|158427|158297|158437|158307|158417.4|158287.4|15
1656309930000|2022-06-27 06:05:30|158428.3|158298.3|158434.7|158304.7|158465.3|158304.7|158415.9|158258.6|12
1656309940000|2022-06-27 06:05:40|158433.1|158303.1|158423.4|158293.4|158441.5|158311.5|158419.2|158289.2|20
1656309950000|2022-06-27 06:05:50|158421.8|158291.8|158425.9|158295.9|158425.9|158295.9|158421.7|158291.7|24
1656309960000|2022-06-27 06:06:00|158425.3|158295.3|158420.7|158290.7|158433.2|158303.2|158418.8|158288.8|30
1656309970000|2022-06-27 06:06:10|158421.1|158291.1|158423.3|158293.3|158428.2|158298.2|158419.6|158289.6|15
1656309980000|2022-06-27 06:06:20|158426.6|158296.6|158428|158298|158436|158306|158425.9|158295.9|18
1656309990000|2022-06-27 06:06:30|158428.7|158298.7|158430.7|158300.7|158435|158305|158427.4|158297.4|12
1656310000000|2022-06-27 06:06:40|158430.6|158300.6|158429|158299|158433.3|158303.3|158418.7|158288.7|26
1656310010000|2022-06-27 06:06:50|158422.9|158292.9|158427.5|158297.5|158431.1|158301.1|158416.7|158286.7|24
1656310020000|2022-06-27 06:07:00|158429.1|158299.1|158420.7|158290.7|158429.1|158299.1|158420.7|158290.7|22
1656310030000|2022-06-27 06:07:10|158421.2|158291.2|158416.5|158286.5|158421.8|158291.8|158416.5|158286.5|21
1656310040000|2022-06-27 06:07:20|158415.7|158285.7|158422.5|158292.5|158422.5|158292.5|158413.6|158283.6|6
1656310050000|2022-06-27 06:07:30|158423.7|158293.7|158420.8|158290.8|158423.7|158293.7|158417.5|158287.5|11
1656310060000|2022-06-27 06:07:40|158420.9|158290.9|158416.8|158286.8|158428.4|158298.4|158413.6|158283.6|29
1656310070000|2022-06-27 06:07:50|158424.7|158294.7|158416.6|158286.6|158428.6|158298.6|158412|158282|22
1656310080000|2022-06-27 06:08:00|158411.7|158281.7|158414.6|158284.6|158418.9|158288.9|158411.7|158281.7|35
1656310090000|2022-06-27 06:08:10|158414.3|158284.3|158386.4|158256.4|158416.6|158286.6|158386.4|158256.4|30
1656310100000|2022-06-27 06:08:20|158378.1|158248.1|158353.4|158223.4|158389.5|158259.5|158301.9|158171.9|31
1656310110000|2022-06-27 06:08:30|158354.2|158224.2|158356.2|158226.2|158366.4|158236.4|158350.8|158220.8|22
1656310120000|2022-06-27 06:08:40|158358.6|158228.6|158387.3|158257.3|158420.3|158281.3|158332|158177.5|38
1656310130000|2022-06-27 06:08:50|158383.4|158253.4|158426.6|158296.6|158465.2|158335.2|158322.4|158192.4|27
1656310140000|2022-06-27 06:09:00|158430|158300|158385.5|158255.5|158430|158300|158378.9|158248.9|33
1656310150000|2022-06-27 06:09:10|158386.9|158256.9|158376.9|158246.9|158389.1|158259.1|158373.9|158243.9|26
1656310160000|2022-06-27 06:09:20|158377.1|158247.1|158348.8|158218.8|158381.4|158251.4|158316.7|158186.7|15
1656310170000|2022-06-27 06:09:30|158326.5|158196.5|158325.5|158195.5|158343.3|158213.3|158305.1|158175.1|30
1656310180000|2022-06-27 06:09:40|158318.2|158188.2|158305.3|158175.3|158329.4|158199.4|158305.3|158175.3|15
1656310190000|2022-06-27 06:09:50|158309|158179|158311.9|158181.9|158349.1|158194.4|158306.4|158145.1|19
1656310200000|2022-06-27 06:10:00|158304.5|158174.5|158317.5|158187.5|158318.7|158188.7|158304.5|158174.5|19
1656310210000|2022-06-27 06:10:10|158326|158196|158330.3|158200.3|158330.3|158200.3|158293.9|158163.9|33
1656310220000|2022-06-27 06:10:20|158323.8|158193.8|158294.6|158164.6|158323.8|158193.8|158285.5|158155.5|30
1656310230000|2022-06-27 06:10:30|158306.9|158176.9|158296.9|158166.9|158306.9|158185.7|158275.7|158160|26
1656310240000|2022-06-27 06:10:40|158297.6|158167.6|158301.9|158171.9|158301.9|158171.9|158287.6|158157.6|11
1656310250000|2022-06-27 06:10:50|158299|158169|158290.2|158160.2|158302.1|158172.1|158286.3|158156.3|18
1656310260000|2022-06-27 06:11:00|158286.9|158156.9|158291.3|158161.3|158302.1|158172.1|158286.9|158156.9|16
1656310270000|2022-06-27 06:11:10|158295.1|158165.1|158300.3|158170.3|158304.5|158174.5|158280.6|158150.6|21
1656310280000|2022-06-27 06:11:20|158299.9|158169.9|158298.4|158168.4|158315.3|158185.3|158285.4|158155.4|13
1656310290000|2022-06-27 06:11:30|158295.3|158165.3|158300.7|158170.7|158304.9|158174.9|158295.3|158165.3|17
1656310300000|2022-06-27 06:11:40|158298.1|158168.1|158298|158168|158300.7|158170.7|158296.1|158166.1|18
1656310310000|2022-06-27 06:11:50|158297.5|158167.5|158298.8|158168.8|158302.1|158172.1|158293.7|158163.7|11
1656310320000|2022-06-27 06:12:00|158301|158171|158296.6|158166.6|158301|158171|158296.5|158166.5|12
1656310330000|2022-06-27 06:12:10|158297|158167|158292.3|158162.3|158307.9|158177.9|158279.6|158149.6|18
1656310340000|2022-06-27 06:12:20|158296.5|158166.5|158291.5|158161.5|158296.5|158166.5|158286.9|158156.9|6
1656310350000|2022-06-27 06:12:30|158292.1|158162.1|158308.8|158178.8|158312.5|158182.5|158292.1|158162.1|11
1656310360000|2022-06-27 06:12:40|158306.9|158176.9|158299.5|158169.5|158306.9|158176.9|158292.5|158162.5|9
1656310370000|2022-06-27 06:12:50|158300|158170|158298.5|158168.5|158300|158170|158295|158165|11
1656310380000|2022-06-27 06:13:00|158296|158166|158302.5|158172.5|158310.3|158180.3|158295.7|158165.7|9
1656310390000|2022-06-27 06:13:10|158302.9|158172.9|158291.6|158161.6|158302.9|158172.9|158287.6|158157.6|9
1656310400000|2022-06-27 06:13:20|158293.3|158163.3|158298.8|158168.8|158305.8|158175.8|158293.2|158163.2|9
1656310410000|2022-06-27 06:13:30|158297.1|158167.1|158309.4|158179.4|158312.5|158182.5|158294.4|158164.4|15
1656310420000|2022-06-27 06:13:40|158308.5|158178.5|158301.7|158171.7|158308.6|158178.6|158301.2|158171.2|16
1656310430000|2022-06-27 06:13:50|158301.5|158171.5|158296.9|158166.9|158310.3|158180.3|158296.9|158166.9|10
1656310440000|2022-06-27 06:14:00|158296|158166|158307.5|158177.5|158307.5|158177.5|158296|158166|13
1656310450000|2022-06-27 06:14:10|158308|158178|158296.1|158166.1|158308|158178|158292.9|158162.9|9
1656310460000|2022-06-27 06:14:20|158307.9|158177.9|158301|158171|158307.9|158177.9|158301|158171|5
1656310470000|2022-06-27 06:14:30|158303|158173|158304.3|158174.3|158304.3|158174.3|158301.4|158171.4|12
1656310480000|2022-06-27 06:14:40|158301.3|158171.3|158313.5|158183.5|158313.5|158183.5|158301.1|158171.1|6
1656310490000|2022-06-27 06:14:50|158310.8|158180.8|158309.9|158179.9|158311.6|158181.6|158309.1|158179.1|7
1656310500000|2022-06-27 06:15:00|158307.4|158177.4|158297.2|158167.2|158311.6|158181.6|158297|158167|15
1656310510000|2022-06-27 06:15:10|158297.6|158167.6|158302.1|158172.1|158303.3|158173.3|158295.8|158165.8|16
1656310520000|2022-06-27 06:15:20|158303.5|158173.5|158300.6|158170.6|158303.5|158173.5|158298.3|158168.3|9
1656310530000|2022-06-27 06:15:30|158300.4|158170.4|158305.6|158175.6|158305.6|158175.6|158296.3|158166.3|8
1656310540000|2022-06-27 06:15:40|158306.4|158176.4|158303.7|158173.7|158314.8|158184.8|158301.9|158171.9|10
1656310550000|2022-06-27 06:15:50|158305.5|158175.5|158301.4|158171.4|158311|158181|158297.8|158167.8|15
1656310560000|2022-06-27 06:16:00|158299.4|158169.4|158307.3|158177.3|158312.6|158182.6|158297.6|158167.6|15
1656310570000|2022-06-27 06:16:10|158306|158176|158313|158183|158313|158183|158306|158176|5
1656310580000|2022-06-27 06:16:20|158310.7|158180.7|158310.9|158180.9|158310.9|158180.9|158293.4|158163.4|19
1656310590000|2022-06-27 06:16:30|158295.3|158165.3|158314.4|158184.4|158314.4|158184.4|158292.3|158162.3|11
1656310600000|2022-06-27 06:16:40|158314.2|158184.2|158306.7|158176.7|158314.2|158184.2|158305.5|158175.5|8
1656310610000|2022-06-27 06:16:50|158305|158175|158298.4|158168.4|158306|158176|158298.4|158168.4|8
1656310620000|2022-06-27 06:17:00|158300|158170|158302|158172|158307.6|158177.6|158297.4|158167.4|9
1656310630000|2022-06-27 06:17:10|158306.8|158176.8|158303.4|158173.4|158306.8|158176.8|158303.3|158173.3|5
1656310640000|2022-06-27 06:17:20|158302.1|158172.1|158299.7|158169.7|158302.1|158172.1|158295|158165|11
1656310650000|2022-06-27 06:17:30|158301.7|158171.7|158311.5|158181.5|158315.9|158185.9|158301.7|158171.7|7
1656310660000|2022-06-27 06:17:40|158317.4|158187.4|158293|158163|158317.4|158187.4|158292.2|158162.2|7
1656310670000|2022-06-27 06:17:50|158292.5|158162.5|158311|158181|158315.9|158185.9|158292.5|158162.5|12
1656310680000|2022-06-27 06:18:00|158310.7|158180.7|158305.9|158175.9|158311.8|158181.8|158303.9|158173.9|20
1656310690000|2022-06-27 06:18:10|158306.5|158176.5|158295.8|158165.8|158306.5|158176.5|158295.8|158165.8|9
1656310700000|2022-06-27 06:18:20|158298.5|158168.5|158303.1|158173.1|158305.8|158175.8|158298.4|158168.4|9
1656310710000|2022-06-27 06:18:30|158302.7|158172.7|158304.7|158174.7|158304.7|158174.7|158296.7|158166.7|10
1656310720000|2022-06-27 06:18:40|158299.9|158169.9|158310.5|158180.5|158315.7|158185.7|158299.9|158169.9|8
1656310730000|2022-06-27 06:18:50|158307|158177|158313.5|158183.5|158315.4|158185.4|158306.8|158176.8|7
1656310740000|2022-06-27 06:19:00|158317.2|158187.2|158305.9|158175.9|158317.9|158187.9|158300.6|158170.6|11
1656310750000|2022-06-27 06:19:10|158305.5|158175.5|158337.5|158207.5|158337.5|158207.5|158302.8|158172.8|15
1656310760000|2022-06-27 06:19:20|158337.8|158207.8|158344.2|158214.2|158344.2|158214.2|158332.1|158202.1|11
1656310770000|2022-06-27 06:19:30|158344|158214|158345.3|158215.3|158351.3|158221.3|158342.1|158212.1|13
1656310780000|2022-06-27 06:19:40|158343.2|158213.2|158421.9|158291.9|158434.7|158304.7|158343.2|158213.2|24
1656310790000|2022-06-27 06:19:50|158424.2|158294.2|158430.8|158300.8|158432.7|158302.7|158415.8|158285.8|32
1656310800000|2022-06-27 06:20:00|158435.1|158305.1|158489.1|158359.1|158489.1|158359.1|158421.5|158291.5|25
1656310810000|2022-06-27 06:20:10|158491.1|158361.1|158479.3|158349.3|158493.6|158363.6|158444.1|158314.1|34
1656310820000|2022-06-27 06:20:20|158468.6|158338.6|158524|158394|158537|158407|158451.2|158292.3|28
1656310830000|2022-06-27 06:20:30|158525.5|158395.5|158518.3|158388.3|158527.7|158397.7|158513.5|158383.5|19
1656310840000|2022-06-27 06:20:40|158516.1|158386.1|158513.9|158383.9|158520.1|158390.1|158513.6|158383.6|20
1656310850000|2022-06-27 06:20:50|158510.2|158380.2|158573.2|158443.2|158605.7|158489.9|158487.1|158380.2|33
1656310860000|2022-06-27 06:21:00|158570.2|158440.2|158574.2|158444.2|158581.7|158451.7|158558.8|158428.8|27
1656310870000|2022-06-27 06:21:10|158562.4|158432.4|158557.9|158427.9|158566.1|158436.1|158557.7|158427.7|19
1656310880000|2022-06-27 06:21:20|158557|158427|158558.5|158428.5|158562.4|158432.4|158553.4|158423.4|14
1656310890000|2022-06-27 06:21:30|158558.8|158428.8|158528.9|158398.9|158558.9|158428.9|158520|158390|22
1656310900000|2022-06-27 06:21:40|158523.4|158393.4|158524.4|158394.4|158528.1|158398.1|158523.1|158393.1|35
1656310910000|2022-06-27 06:21:50|158526.3|158396.3|158531.1|158401.1|158532|158402|158520.9|158390.9|37
1656310920000|2022-06-27 06:22:00|158526.7|158396.7|158516.5|158386.5|158531.7|158401.7|158514.9|158384.9|26
1656310930000|2022-06-27 06:22:10|158508.9|158378.9|158515.7|158385.7|158523.4|158393.4|158508.2|158378.2|32
1656310940000|2022-06-27 06:22:20|158516.6|158386.6|158517.9|158387.9|158518.8|158388.8|158514.8|158384.8|25
1656310950000|2022-06-27 06:22:30|158518.2|158388.2|158555.8|158465.8|158557.4|158467.4|158490.5|158379.4|33
1656310960000|2022-06-27 06:22:40|158562.6|158472.6|158592.7|158462.7|158598|158472.6|158562.6|158447.7|23
1656310970000|2022-06-27 06:22:50|158595.1|158465.1|158581.6|158451.6|158595.1|158465.1|158580.8|158450.8|21
1656310980000|2022-06-27 06:23:00|158581.4|158451.4|158601.7|158471.7|158603.9|158473.9|158579.3|158449.3|23
1656310990000|2022-06-27 06:23:10|158602.8|158472.8|158584.6|158494.6|158607.4|158497.6|158582.6|158471.5|28
1656311000000|2022-06-27 06:23:20|158580.2|158490.2|158510.3|158420.3|158586.2|158496.2|158504.4|158414.4|34
1656311010000|2022-06-27 06:23:30|158510|158420|158591.6|158461.6|158600.2|158486.5|158508.8|158418.8|31
1656311020000|2022-06-27 06:23:40|158597.2|158467.2|158596.8|158466.8|158606.5|158488.4|158557|158427|32
1656311030000|2022-06-27 06:23:50|158601.2|158471.2|158575.8|158485.8|158604.6|158485.8|158573.9|158456.6|25
1656311040000|2022-06-27 06:24:00|158584|158494|158601.3|158471.3|158605.9|158494|158576.4|158465.4|38
1656311050000|2022-06-27 06:24:10|158602.4|158472.4|158566.1|158436.1|158606.3|158476.3|158548|158418|33
1656311060000|2022-06-27 06:24:20|158566.6|158436.6|158557.8|158427.8|158568.7|158438.7|158551.7|158421.7|25
1656311070000|2022-06-27 06:24:30|158557.3|158427.3|158569.6|158439.6|158574.5|158444.5|158557.1|158427.1|25
1656311080000|2022-06-27 06:24:40|158571.9|158441.9|158571.7|158441.7|158574.2|158444.2|158569|158439|20
1656311090000|2022-06-27 06:24:50|158574.2|158444.2|158560.8|158430.8|158574.2|158444.2|158559|158429|33
1656311100000|2022-06-27 06:25:00|158564.5|158434.5|158573.8|158443.8|158580.8|158450.8|158561|158431|30
1656311110000|2022-06-27 06:25:10|158576.6|158446.6|158579.6|158449.6|158584.7|158454.7|158576.6|158446.6|29
1656311120000|2022-06-27 06:25:20|158580.3|158450.3|158582.1|158492.1|158582.1|158492.1|158569.4|158439.4|26
1656311130000|2022-06-27 06:25:30|158616.5|158486.5|158595.7|158465.7|158616.5|158486.5|158590.6|158460.6|29
1656311140000|2022-06-27 06:25:40|158595.3|158465.3|158599.1|158469.1|158602.2|158472.2|158595.3|158465.3|11
1656311150000|2022-06-27 06:25:50|158600.1|158470.1|158601|158471|158605.9|158475.9|158594.1|158464.1|17
1656311160000|2022-06-27 06:26:00|158598.2|158468.2|158597.1|158467.1|158598.8|158468.8|158593.7|158463.7|21
1656311170000|2022-06-27 06:26:10|158595.8|158465.8|158596|158466|158598|158468|158594.4|158464.4|7
1656311180000|2022-06-27 06:26:20|158595.5|158465.5|158569|158439|158597.9|158467.9|158567.5|158437.5|9
1656311190000|2022-06-27 06:26:30|158565.8|158435.8|158558.9|158428.9|158571.2|158441.2|158553.3|158423.3|24
1656311200000|2022-06-27 06:26:40|158558.3|158428.3|158557|158427|158561.5|158431.5|158554|158424|8
1656311210000|2022-06-27 06:26:50|158556.2|158426.2|158573.3|158443.3|158573.5|158443.5|158549.6|158419.6|27
1656311220000|2022-06-27 06:27:00|158573.1|158443.1|158572.9|158442.9|158578.9|158448.9|158569.6|158439.6|21
1656311230000|2022-06-27 06:27:10|158575|158445|158579.1|158449.1|158579.2|158449.2|158572.7|158442.7|14
1656311240000|2022-06-27 06:27:20|158578.4|158448.4|158587.7|158457.7|158596.1|158466.1|158576.4|158446.4|22
1656311250000|2022-06-27 06:27:30|158584.5|158454.5|158585|158455|158592.2|158462.2|158583.3|158453.3|21
1656311260000|2022-06-27 06:27:40|158585.7|158455.7|158570.9|158440.9|158586|158456|158568.1|158438.1|19
1656311270000|2022-06-27 06:27:50|158573.9|158443.9|158569.2|158439.2|158574|158444|158567.1|158437.1|11
1656311280000|2022-06-27 06:28:00|158569.3|158439.3|158550.2|158420.2|158571.4|158441.4|158550.2|158420.2|13
1656311290000|2022-06-27 06:28:10|158551.1|158421.1|158551|158421|158553.4|158423.4|158540.2|158410.2|22
1656311300000|2022-06-27 06:28:20|158551.5|158421.5|158548.3|158418.3|158552.5|158422.5|158546.5|158416.5|21
1656311310000|2022-06-27 06:28:30|158549|158419|158534.9|158404.9|158549|158419|158534.9|158404.9|18
1656311320000|2022-06-27 06:28:40|158535.3|158405.3|158536.2|158406.2|158541.7|158411.7|158533|158403|13
1656311330000|2022-06-27 06:28:50|158536.5|158406.5|158517.6|158427.6|158538.3|158427.6|158517.5|158404.7|8
1656311340000|2022-06-27 06:29:00|158516.2|158426.2|158510.5|158420.5|158516.2|158426.2|158508.2|158418.2|12
1656311350000|2022-06-27 06:29:10|158515.4|158425.4|158508.4|158418.4|158515.4|158425.4|158497.5|158407.5|12
1656311360000|2022-06-27 06:29:20|158508.3|158418.3|158505.7|158415.7|158511.4|158421.4|158504|158414|13
1656311370000|2022-06-27 06:29:30|158504.7|158414.7|158481.9|158391.9|158507.4|158417.4|158480.6|158390.6|15
1656311380000|2022-06-27 06:29:40|158484.1|158394.1|158482.1|158392.1|158503.9|158394.1|158477.4|158369.2|26
1656311390000|2022-06-27 06:29:50|158481.9|158391.9|158406.8|158276.8|158485.6|158395.6|158393.2|158268.3|31
1656311400000|2022-06-27 06:30:00|158403.7|158273.7|158389.6|158299.6|158407.2|158302|158386.7|158273.7|20
1656311410000|2022-06-27 06:30:10|158387.3|158297.3|158382.8|158292.8|158388|158298|158380.9|158290.9|16
1656311420000|2022-06-27 06:30:20|158381.9|158291.9|158379.5|158289.5|158387.8|158297.8|158379.1|158289.1|17
1656311430000|2022-06-27 06:30:30|158378|158288|158378.5|158288.5|158379.3|158289.3|158376|158286|10
1656311440000|2022-06-27 06:30:40|158378.8|158288.8|158374.2|158284.2|158379|158289|158371.9|158281.9|17
1656311450000|2022-06-27 06:30:50|158371.9|158281.9|158377.8|158287.8|158378.3|158288.3|158371.9|158281.9|12
1656311460000|2022-06-27 06:31:00|158379.2|158289.2|158379.1|158289.1|158379.7|158289.7|158379.1|158289.1|7
1656311470000|2022-06-27 06:31:10|158380|158290|158380.4|158290.4|158380.4|158290.4|158379.5|158289.5|6
1656311480000|2022-06-27 06:31:20|158379.7|158289.7|158379.2|158289.2|158380.2|158290.2|158378.8|158288.8|8
1656311490000|2022-06-27 06:31:30|158379.4|158289.4|158379.3|158289.3|158379.4|158289.4|158378.2|158288.2|9
1656311500000|2022-06-27 06:31:40|158379.7|158289.7|158378.8|158288.8|158382|158292|158374.6|158284.6|10
1656311510000|2022-06-27 06:31:50|158378.9|158288.9|158380.3|158290.3|158380.7|158290.7|158377|158287|11
1656311520000|2022-06-27 06:32:00|158379.3|158289.3|158382.6|158292.6|158382.9|158292.9|158379.3|158289.3|10
1656311530000|2022-06-27 06:32:10|158382.2|158292.2|158380.7|158290.7|158382.2|158292.2|158378.2|158288.2|7
1656311540000|2022-06-27 06:32:20|158382.1|158292.1|158381.2|158291.2|158382.1|158292.1|158381.2|158291.2|2
1656311550000|2022-06-27 06:32:30|158381|158291|158383|158293|158383|158293|158381|158291|2
1656311560000|2022-06-27 06:32:40|158381.6|158291.6|158380.1|158290.1|158381.6|158291.6|158377.2|158287.2|11
1656311570000|2022-06-27 06:32:50|158380|158290|158381.9|158291.9|158381.9|158291.9|158379|158289|6
1656311580000|2022-06-27 06:33:00|158382.9|158292.9|158380.2|158290.2|158382.9|158292.9|158379.8|158289.8|6
1656311590000|2022-06-27 06:33:10|158380.1|158290.1|158374.5|158284.5|158380.9|158290.9|158371|158281|8
1656311600000|2022-06-27 06:33:20|158375.2|158285.2|158376.2|158286.2|158376.2|158286.2|158368.9|158278.9|10
1656311610000|2022-06-27 06:33:30|158374.7|158284.7|158363.8|158273.8|158377.4|158287.4|158363.3|158273.3|12
1656311620000|2022-06-27 06:33:40|158354|158264|158350.4|158260.4|158355.5|158265.5|158336.8|158246.8|14
1656311630000|2022-06-27 06:33:50|158350.9|158260.9|158348.9|158258.9|158352|158262|158348.1|158258.1|9
1656311640000|2022-06-27 06:34:00|158349.8|158259.8|158326|158196|158354.7|158264.7|158322.1|158192.1|22
1656311650000|2022-06-27 06:34:10|158319.1|158189.1|158257.2|158167.2|158328.5|158198.5|158256.3|158153.6|21
1656311660000|2022-06-27 06:34:20|158255.6|158165.6|158261|158171|158264.6|158174.6|158253|158163|19
1656311670000|2022-06-27 06:34:30|158261.2|158171.2|158286.9|158196.9|158309|158203.4|158258.6|158168.6|18
1656311680000|2022-06-27 06:34:40|158287.8|158197.8|158326.8|158236.8|158346.4|158241.4|158281.2|158191.2|25
1656311690000|2022-06-27 06:34:50|158328.8|158238.8|158308.9|158218.9|158340|158238.8|158297.3|158207.3|29
1656311700000|2022-06-27 06:35:00|158309.8|158219.8|158305.2|158215.2|158312.7|158222.7|158301.3|158211.3|31
1656311710000|2022-06-27 06:35:10|158303|158213|158324.5|158194.5|158328.6|158213.6|158282.9|158188.3|30
1656311720000|2022-06-27 06:35:20|158327.2|158197.2|158322|158192|158329.6|158199.6|158321.4|158191.4|18
1656311730000|2022-06-27 06:35:30|158322.1|158192.1|158332.7|158202.7|158341.9|158211.9|158315.6|158185.6|19
1656311740000|2022-06-27 06:35:40|158323.6|158193.6|158330.3|158200.3|158334.4|158204.4|158323.6|158193.6|20
1656311750000|2022-06-27 06:35:50|158331.8|158201.8|158326.8|158196.8|158331.8|158201.8|158325.2|158195.2|22
1656311760000|2022-06-27 06:36:00|158327|158197|158308|158218|158337.6|158220|158303.4|158190.4|12
1656311770000|2022-06-27 06:36:10|158308.9|158218.9|158305.7|158215.7|158308.9|158218.9|158303.8|158213.8|12
1656311780000|2022-06-27 06:36:20|158307.3|158217.3|158308.9|158218.9|158320.7|158230.7|158304.2|158214.2|16
1656311790000|2022-06-27 06:36:30|158315.5|158225.5|158311.3|158181.3|158325.6|158235.6|158302.6|158178.2|21
1656311800000|2022-06-27 06:36:40|158314.6|158184.6|158315.6|158185.6|158315.6|158185.6|158306.9|158176.9|11
1656311810000|2022-06-27 06:36:50|158315|158185|158310.2|158180.2|158315|158185|158309.9|158179.9|20
1656311820000|2022-06-27 06:37:00|158311.9|158181.9|158330.8|158200.8|158330.8|158200.8|158311.9|158181.9|20
1656311830000|2022-06-27 06:37:10|158330.7|158200.7|158327.7|158197.7|158330.7|158200.7|158321.5|158191.5|13
1656311840000|2022-06-27 06:37:20|158325.8|158195.8|158307.1|158177.1|158334.8|158204.8|158302.5|158172.5|32
1656311850000|2022-06-27 06:37:30|158307.4|158177.4|158305|158175|158308.6|158178.6|158305|158175|23
1656311860000|2022-06-27 06:37:40|158306.3|158176.3|158192.8|158062.8|158308.3|158178.3|158185.4|158062.8|28
1656311870000|2022-06-27 06:37:50|158192.3|158062.3|158201.5|158071.5|158218.6|158088.6|158192.3|158062.3|28
1656311880000|2022-06-27 06:38:00|158201.6|158071.6|158201.8|158071.8|158203.5|158073.5|158198.5|158068.5|16
1656311890000|2022-06-27 06:38:10|158202.3|158072.3|158198.8|158068.8|158203|158073|158198.8|158068.8|10
1656311900000|2022-06-27 06:38:20|158198.5|158068.5|158198.6|158068.6|158217.8|158087.8|158197|158067|12
1656311910000|2022-06-27 06:38:30|158197.4|158067.4|158265.3|158135.3|158302.6|158212.6|158197.4|158067.4|25
1656311920000|2022-06-27 06:38:40|158263.8|158133.8|158258|158128|158270.2|158140.2|158257.7|158127.7|30
1656311930000|2022-06-27 06:38:50|158258.9|158128.9|158258.7|158128.7|158260.5|158130.5|158257.4|158127.4|18
1656311940000|2022-06-27 06:39:00|158256.3|158126.3|158259.9|158129.9|158259.9|158129.9|158255.1|158125.1|29
1656311950000|2022-06-27 06:39:10|158260|158130|158227.3|158137.3|158261.4|158141.3|158227|158111.6|30
1656311960000|2022-06-27 06:39:20|158249.6|158119.6|158248.2|158118.2|158254.8|158124.8|158242.4|158112.4|21
1656311970000|2022-06-27 06:39:30|158252.7|158122.7|158245.3|158115.3|158253.6|158123.6|158243.3|158113.3|21
1656311980000|2022-06-27 06:39:40|158245.4|158115.4|158226.9|158136.9|158252.7|158146.2|158226.9|158115.4|28
1656311990000|2022-06-27 06:39:50|158229|158139|158229.7|158139.7|158232.7|158142.7|158225.8|158135.8|25
1656312000000|2022-06-27 06:40:00|158227.5|158137.5|158239.4|158149.4|158239.4|158149.4|158223.9|158133.9|35
1656312010000|2022-06-27 06:40:10|158241.6|158151.6|158250|158160|158254.2|158164.2|158241.6|158151.6|33
1656312020000|2022-06-27 06:40:20|158249.9|158159.9|158274.1|158144.1|158289.4|158161.9|158245.3|158144.1|38
1656312030000|2022-06-27 06:40:30|158273.2|158143.2|158279.2|158149.2|158284.7|158154.7|158272.1|158142.1|30
1656312040000|2022-06-27 06:40:40|158279.5|158149.5|158278.2|158148.2|158281.8|158151.8|158275.4|158145.4|12
1656312050000|2022-06-27 06:40:50|158277.8|158147.8|158278.3|158148.3|158282.6|158152.6|158272.4|158142.4|25
1656312060000|2022-06-27 06:41:00|158278.4|158148.4|158270.7|158140.7|158283.4|158153.4|158269.8|158139.8|33
1656312070000|2022-06-27 06:41:10|158271.2|158141.2|158274.9|158144.9|158283.6|158153.6|158270.6|158140.6|25
1656312080000|2022-06-27 06:41:20|158276.8|158146.8|158307.5|158217.5|158330.9|158218.4|158274.1|158144.1|27
1656312090000|2022-06-27 06:41:30|158308.9|158218.9|158326.2|158236.2|158326.5|158236.5|158308.9|158218.9|36
1656312100000|2022-06-27 06:41:40|158325|158235|158338.9|158208.9|158341.3|158244.4|158315.3|158205.5|34
1656312110000|2022-06-27 06:41:50|158339|158209|158344.5|158214.5|158347.1|158217.1|158336.5|158206.5|24
1656312120000|2022-06-27 06:42:00|158345.2|158215.2|158343.3|158213.3|158345.2|158215.2|158341.5|158211.5|22
1656312130000|2022-06-27 06:42:10|158342.6|158212.6|158343.4|158213.4|158344.3|158214.3|158341.3|158211.3|21
1656312140000|2022-06-27 06:42:20|158343.6|158213.6|158373.2|158243.2|158396.8|158266.8|158343.1|158213.1|25
1656312150000|2022-06-27 06:42:30|158374.9|158244.9|158381.4|158251.4|158382.5|158252.5|158371.9|158241.9|24
1656312160000|2022-06-27 06:42:40|158378.4|158248.4|158382.4|158252.4|158382.8|158252.8|158378.2|158248.2|25
1656312170000|2022-06-27 06:42:50|158382.6|158252.6|158429.6|158299.6|158431|158301|158381.3|158251.3|38
1656312180000|2022-06-27 06:43:00|158427.2|158297.2|158455.9|158325.9|158459.4|158329.4|158423|158293|38
1656312190000|2022-06-27 06:43:10|158453.5|158323.5|158488.8|158358.8|158488.8|158358.8|158453|158323|33
1656312200000|2022-06-27 06:43:20|158487.8|158357.8|158493.9|158363.9|158498.9|158368.9|158487|158357|27
1656312210000|2022-06-27 06:43:30|158494.7|158364.7|158491.8|158361.8|158494.7|158364.7|158491.8|158361.8|10
1656312220000|2022-06-27 06:43:40|158492.1|158362.1|158512.2|158382.2|158512.2|158382.2|158492.1|158362.1|19
1656312230000|2022-06-27 06:43:50|158512.8|158382.8|158536.1|158406.1|158543.5|158413.5|158509.5|158379.5|39
1656312240000|2022-06-27 06:44:00|158535.8|158405.8|158500.1|158370.1|158535.8|158405.8|158500.1|158370.1|39
1656312250000|2022-06-27 06:44:10|158502.1|158372.1|158501|158371|158504.5|158374.5|158499.4|158369.4|29
1656312260000|2022-06-27 06:44:20|158506.2|158376.2|158502.5|158372.5|158506.9|158376.9|158500.9|158370.9|29
1656312270000|2022-06-27 06:44:30|158505.6|158375.6|158506.7|158376.7|158507.6|158377.6|158500.8|158370.8|35
1656312280000|2022-06-27 06:44:40|158505.3|158375.3|158498.5|158368.5|158506.8|158376.8|158497.6|158367.6|30
1656312290000|2022-06-27 06:44:50|158498.3|158368.3|158498.4|158368.4|158498.8|158368.8|158496.7|158366.7|16
1656312300000|2022-06-27 06:45:00|158498.9|158368.9|158479.1|158349.1|158498.9|158368.9|158476.9|158346.9|31
1656312310000|2022-06-27 06:45:10|158478.3|158348.3|158486.9|158356.9|158486.9|158356.9|158476.6|158346.6|27
1656312320000|2022-06-27 06:45:20|158487.7|158357.7|158480.5|158350.5|158488.6|158358.6|158480.5|158350.5|18
1656312330000|2022-06-27 06:45:30|158480.3|158350.3|158483.9|158353.9|158485|158355|158478.2|158348.2|18
1656312340000|2022-06-27 06:45:40|158486.3|158356.3|158481.6|158351.6|158490.4|158360.4|158473.4|158343.4|27
1656312350000|2022-06-27 06:45:50|158481.1|158351.1|158489.3|158359.3|158492.1|158362.1|158478.5|158348.5|31
1656312360000|2022-06-27 06:46:00|158489.7|158359.7|158491.3|158361.3|158500.2|158370.2|158489.7|158359.7|32
1656312370000|2022-06-27 06:46:10|158490.6|158360.6|158491|158361|158492.2|158362.2|158488.9|158358.9|21
1656312380000|2022-06-27 06:46:20|158490.7|158360.7|158493.1|158363.1|158494.7|158364.7|158490.4|158360.4|27
1656312390000|2022-06-27 06:46:30|158493.2|158363.2|158497.8|158367.8|158504.7|158374.7|158492.9|158362.9|34
1656312400000|2022-06-27 06:46:40|158500.2|158370.2|158503.1|158373.1|158507.2|158377.2|158500|158370|30
1656312410000|2022-06-27 06:46:50|158503.5|158373.5|158502.2|158372.2|158504.6|158374.6|158502.2|158372.2|18
1656312420000|2022-06-27 06:47:00|158501.7|158371.7|158498.7|158368.7|158501.7|158371.7|158497|158367|28
1656312430000|2022-06-27 06:47:10|158498.8|158368.8|158496.9|158366.9|158506.2|158376.2|158492.9|158362.9|30
1656312440000|2022-06-27 06:47:20|158494.4|158364.4|158495.6|158365.6|158501.7|158371.7|158493.9|158363.9|34
1656312450000|2022-06-27 06:47:30|158500|158370|158497.2|158367.2|158500|158370|158489.1|158359.1|19
1656312460000|2022-06-27 06:47:40|158497|158367|158499.4|158369.4|158502.4|158372.4|158496.1|158366.1|34
1656312470000|2022-06-27 06:47:50|158501|158371|158517.3|158387.3|158530.4|158400.4|158494.8|158364.8|38
1656312480000|2022-06-27 06:48:00|158516.1|158386.1|158517.4|158387.4|158520|158390|158513.7|158383.7|27
1656312490000|2022-06-27 06:48:10|158514.4|158384.4|158510.9|158380.9|158515.5|158385.5|158509.9|158379.9|19
1656312500000|2022-06-27 06:48:20|158511|158381|158508.8|158378.8|158518.6|158388.6|158508.8|158378.8|20
1656312510000|2022-06-27 06:48:30|158510.9|158380.9|158489.7|158359.7|158510.9|158380.9|158483.4|158353.4|23
1656312520000|2022-06-27 06:48:40|158489.4|158359.4|158485|158355|158492.6|158362.6|158485|158355|30
1656312530000|2022-06-27 06:48:50|158487.6|158357.6|158445.7|158315.7|158487.6|158357.6|158445.7|158315.7|20
1656312540000|2022-06-27 06:49:00|158445|158315|158452|158322|158452|158322|158439.6|158309.6|21
1656312550000|2022-06-27 06:49:10|158449.7|158319.7|158423.9|158293.9|158449.7|158319.7|158420.3|158290.3|29
1656312560000|2022-06-27 06:49:20|158423.8|158293.8|158450.1|158320.1|158450.1|158320.1|158413.9|158283.9|29
1656312570000|2022-06-27 06:49:30|158448.4|158318.4|158458.1|158328.1|158462.6|158332.6|158446.1|158316.1|26
1656312580000|2022-06-27 06:49:40|158461.2|158331.2|158456|158326|158461.6|158331.6|158454.5|158324.5|33
1656312590000|2022-06-27 06:49:50|158455.3|158325.3|158446.9|158316.9|158455.3|158325.3|158442.1|158312.1|29
1656312600000|2022-06-27 06:50:00|158447.3|158317.3|158455.6|158325.6|158459.4|158329.4|158446.5|158316.5|33
1656312610000|2022-06-27 06:50:10|158455.4|158325.4|158487.8|158357.8|158503|158373|158454.4|158324.4|29
1656312620000|2022-06-27 06:50:20|158487.9|158357.9|158499.4|158369.4|158501.7|158371.7|158487.9|158357.9|24
1656312630000|2022-06-27 06:50:30|158499.2|158369.2|158499.5|158369.5|158504|158374|158498.4|158368.4|31
1656312640000|2022-06-27 06:50:40|158498.9|158368.9|158477.8|158347.8|158500|158370.1|158452.3|158347.8|20
1656312650000|2022-06-27 06:50:50|158479.2|158349.2|158478.9|158348.9|158483.2|158353.2|158469|158339|25
1656312660000|2022-06-27 06:51:00|158481.4|158351.4|158498|158368|158500.7|158384.7|158462.9|158345.6|30
1656312670000|2022-06-27 06:51:10|158495.3|158365.3|158492.7|158362.7|158501.4|158371.4|158489.1|158359.1|27
1656312680000|2022-06-27 06:51:20|158495|158365|158495.6|158365.6|158496.6|158366.6|158489|158359|26
1656312690000|2022-06-27 06:51:30|158495.8|158365.8|158505|158375|158517.6|158387.6|158494.7|158364.7|35
1656312700000|2022-06-27 06:51:40|158502|158372|158500.4|158370.4|158505.1|158375.1|158496.7|158366.7|38
1656312710000|2022-06-27 06:51:50|158501.8|158371.8|158495.3|158365.3|158501.8|158371.8|158490.1|158360.1|36
1656312720000|2022-06-27 06:52:00|158495.6|158365.6|158477.6|158347.6|158495.6|158365.6|158470.5|158340.5|31
1656312730000|2022-06-27 06:52:10|158476.7|158346.7|158467.9|158337.9|158478|158348|158463.2|158333.2|22
1656312740000|2022-06-27 06:52:20|158467.3|158337.3|158462.7|158332.7|158468.1|158338.1|158462.7|158332.7|24
1656312750000|2022-06-27 06:52:30|158462|158332|158320.9|158190.9|158464.5|158334.5|158316.1|158186.1|26
1656312760000|2022-06-27 06:52:40|158325.3|158195.3|158322.3|158192.3|158335.5|158205.5|158309.2|158179.2|30
1656312770000|2022-06-27 06:52:50|158322.5|158192.5|158320.1|158190.1|158325.1|158195.1|158312.5|158182.5|15
1656312780000|2022-06-27 06:53:00|158318.4|158188.4|158317.2|158187.2|158319.5|158189.5|158311.4|158181.4|26
1656312790000|2022-06-27 06:53:10|158314.7|158184.7|158308.8|158178.8|158320.3|158190.3|158298.4|158168.4|29
1656312800000|2022-06-27 06:53:20|158310.9|158180.9|158307.2|158177.2|158313.6|158183.6|158303.5|158173.5|26
1656312810000|2022-06-27 06:53:30|158307.8|158177.8|158306.1|158176.1|158312.3|158182.3|158306|158176|23
1656312820000|2022-06-27 06:53:40|158306.6|158176.6|158267.7|158137.7|158309|158179|158245.6|158115.6|31
1656312830000|2022-06-27 06:53:50|158262.9|158132.9|158240.9|158110.9|158268.5|158138.5|158240.9|158110.9|20
1656312840000|2022-06-27 06:54:00|158245.5|158115.5|158256.1|158126.1|158258.4|158128.4|158238.9|158108.9|16
1656312850000|2022-06-27 06:54:10|158257.6|158127.6|158251.7|158121.7|158257.6|158127.6|158251|158121|15
1656312860000|2022-06-27 06:54:20|158253.5|158123.5|158297.9|158167.9|158304.7|158191.9|158250.7|158120.7|27
1656312870000|2022-06-27 06:54:30|158311.3|158181.3|158285.4|158155.4|158311.3|158181.3|158285.4|158155.4|22
1656312880000|2022-06-27 06:54:40|158289.9|158159.9|158291.4|158161.4|158293.1|158163.1|158286.4|158156.4|26
1656312890000|2022-06-27 06:54:50|158286.1|158156.1|158287.4|158157.4|158292.2|158162.2|158282.4|158152.4|16
1656312900000|2022-06-27 06:55:00|158291.3|158161.3|158284.4|158154.4|158299.2|158169.2|158281.5|158151.5|29
1656312910000|2022-06-27 06:55:10|158284.5|158154.5|158290.9|158160.9|158292.2|158162.2|158284.5|158154.5|15
1656312920000|2022-06-27 06:55:20|158288.8|158158.8|158292.8|158162.8|158293.3|158163.3|158288.8|158158.8|15
1656312930000|2022-06-27 06:55:30|158291.9|158161.9|158291|158161|158294.1|158164.1|158282.9|158152.9|18
1656312940000|2022-06-27 06:55:40|158288.2|158158.2|158290|158160|158290.8|158160.8|158287.3|158157.3|11
1656312950000|2022-06-27 06:55:50|158288.3|158158.3|158294.6|158164.6|158294.9|158164.9|158287.1|158157.1|13
1656312960000|2022-06-27 06:56:00|158288.7|158158.7|158289|158159|158291.7|158161.7|158287.6|158157.6|17
1656312970000|2022-06-27 06:56:10|158290.8|158160.8|158302.7|158172.7|158302.7|158172.7|158290.8|158160.8|20
1656312980000|2022-06-27 06:56:20|158303.9|158173.9|158295.4|158165.4|158304.2|158174.2|158295.4|158165.4|22
1656312990000|2022-06-27 06:56:30|158295.2|158165.2|158194.6|158104.6|158298.3|158168.3|158193.2|158103.2|23
1656313000000|2022-06-27 06:56:40|158193.1|158103.1|158213.5|158083.5|158222.6|158107.9|158193.1|158081.4|30
1656313010000|2022-06-27 06:56:50|158212.4|158082.4|158182.7|158092.7|158213.7|158095.9|158181.6|158076|22
1656313020000|2022-06-27 06:57:00|158181.5|158091.5|158180|158090|158185.2|158095.2|158177.3|158087.3|18
1656313030000|2022-06-27 06:57:10|158181.3|158091.3|158182.3|158092.3|158183.1|158093.1|158177.5|158087.5|10
1656313040000|2022-06-27 06:57:20|158181.8|158091.8|158175.6|158085.6|158185.6|158095.6|158166.8|158076.8|18
1656313050000|2022-06-27 06:57:30|158175.9|158085.9|158150|158020|158175.9|158085.9|158139.8|158020|31
1656313060000|2022-06-27 06:57:40|158148.8|158018.8|158129|158039|158151.5|158039|158125.7|158016.3|21
1656313070000|2022-06-27 06:57:50|158128|158038|158107.7|157977.7|158147.5|158038|158087.9|157977.7|27
1656313080000|2022-06-27 06:58:00|158106.7|157976.7|158116.9|157986.9|158121.8|157991.8|158104.6|157974.6|25
1656313090000|2022-06-27 06:58:10|158118.3|157988.3|158164.2|158034.2|158169.8|158044.8|158118.3|157988.3|31
1656313100000|2022-06-27 06:58:20|158160.1|158030.1|158182.9|158052.9|158182.9|158052.9|158157.2|158027.2|19
1656313110000|2022-06-27 06:58:30|158167.7|158077.7|158171.3|158081.3|158177.2|158087.2|158166.6|158076.6|22
1656313120000|2022-06-27 06:58:40|158170.8|158080.8|158173.9|158083.9|158175.3|158085.3|158166.5|158076.5|15
1656313130000|2022-06-27 06:58:50|158173.4|158083.4|158175.5|158085.5|158176.4|158086.4|158171.8|158081.8|17
1656313140000|2022-06-27 06:59:00|158175.7|158085.7|158168.9|158078.9|158176.7|158086.7|158166.1|158076.1|17
1656313150000|2022-06-27 06:59:10|158168|158078|158169.1|158079.1|158169.2|158079.2|158166.8|158076.8|8
1656313160000|2022-06-27 06:59:20|158168.8|158078.8|158166.9|158076.9|158169.6|158079.6|158164.4|158074.4|16
1656313170000|2022-06-27 06:59:30|158170.7|158080.7|158171.5|158081.5|158173.1|158083.1|158170.6|158080.6|19
1656313180000|2022-06-27 06:59:40|158170.9|158080.9|158165.7|158075.7|158171.2|158081.2|158162.6|158072.6|17
1656313190000|2022-06-27 06:59:50|158163.3|158073.3|158162.7|158072.7|158168.7|158078.7|158162.6|158072.6|18
1656313200000|2022-06-27 07:00:00|158147.8|158057.8|158138|158048|158154.5|158064.5|158095.1|158005.1|35
1656313210000|2022-06-27 07:00:10|158139.2|158049.2|158192.7|158102.7|158198.3|158108.3|158139.2|158049.2|31
1656313220000|2022-06-27 07:00:20|158193.8|158103.8|158184.8|158094.8|158196.6|158106.6|158184.8|158094.8|29
1656313230000|2022-06-27 07:00:30|158184.6|158094.6|158175.5|158085.5|158184.6|158094.6|158174.7|158084.7|29
1656313240000|2022-06-27 07:00:40|158175.8|158085.8|158124.1|158034.1|158176|158086|158120|158030|27
1656313250000|2022-06-27 07:00:50|158125.8|158035.8|158134.2|158044.2|158135|158045|158123.5|158033.5|17
1656313260000|2022-06-27 07:01:00|158133.2|158043.2|158163.6|158073.6|158164.5|158074.5|158133.2|158043.2|31
1656313270000|2022-06-27 07:01:10|158162.1|158072.1|158151.7|158061.7|158162.1|158072.1|158151.7|158061.7|27
1656313280000|2022-06-27 07:01:20|158151.9|158061.9|158163.2|158073.2|158168.5|158078.5|158148.7|158058.7|32
1656313290000|2022-06-27 07:01:30|158162.9|158072.9|158155|158065|158163.5|158073.5|158155|158065|28
1656313300000|2022-06-27 07:01:40|158154.7|158064.7|158157.7|158067.7|158158.6|158068.6|158151.9|158061.9|23
1656313310000|2022-06-27 07:01:50|158156.6|158066.6|158169.5|158039.5|158169.5|158069.3|158139.6|158038.3|20
1656313320000|2022-06-27 07:02:00|158165.2|158035.2|158073.7|157983.7|158165.2|158035.2|158067.9|157977.9|38
1656313330000|2022-06-27 07:02:10|158074.2|157984.2|158088|157998|158088|157998|158070.3|157980.3|37
1656313340000|2022-06-27 07:02:20|158084.8|157994.8|158075.9|157985.9|158086.6|157996.6|158074.9|157984.9|38
1656313350000|2022-06-27 07:02:30|158079.9|157989.9|158034.4|157904.4|158082.2|157992.2|158002.2|157899.4|40
1656313360000|2022-06-27 07:02:40|158045.8|157915.8|157985.2|157895.2|158045.8|157931.2|157984.1|157876|37
1656313370000|2022-06-27 07:02:50|157984.2|157894.2|157971.3|157881.3|157998.8|157908.8|157960.2|157852.1|28
1656313380000|2022-06-27 07:03:00|157971|157881|157972.3|157882.3|157972.6|157882.6|157960.7|157870.7|28
1656313390000|2022-06-27 07:03:10|157975.6|157885.6|157965.2|157875.2|157976.5|157886.5|157962|157872|19
1656313400000|2022-06-27 07:03:20|157964.9|157874.9|157975.3|157885.3|158004.8|157887.9|157964.9|157868.6|23
1656313410000|2022-06-27 07:03:30|157975.7|157885.7|157981.1|157891.1|158003.2|157891.1|157964.9|157853.4|23
1656313420000|2022-06-27 07:03:40|157975.8|157885.8|157935.6|157845.6|157979.8|157889.8|157935.6|157845.6|30
1656313430000|2022-06-27 07:03:50|157937.5|157847.5|157944.5|157854.5|157981.3|157857|157935.7|157830|30
1656313440000|2022-06-27 07:04:00|157942.8|157852.8|157933.5|157843.5|157955.8|157865.8|157926.6|157836.6|37
1656313450000|2022-06-27 07:04:10|157931.7|157841.7|157883.1|157793.1|157935.7|157845.7|157882.6|157792.6|38
1656313460000|2022-06-27 07:04:20|157881.1|157791.1|157880|157790|157885.8|157795.8|157874|157784|24
1656313470000|2022-06-27 07:04:30|157878.8|157788.8|157920.7|157830.7|157927.8|157837.8|157878.8|157788.8|30
1656313480000|2022-06-27 07:04:40|157920.5|157830.5|157930.8|157840.8|157935.4|157845.4|157919.6|157829.6|34
1656313490000|2022-06-27 07:04:50|157932.4|157842.4|157964.2|157874.2|157968.4|157878.4|157929.7|157839.7|30
1656313500000|2022-06-27 07:05:00|157962.2|157872.2|157966.1|157876.1|157966.1|157876.1|157960.5|157870.5|28
1656313510000|2022-06-27 07:05:10|157965.5|157875.5|157964.8|157874.8|157967.2|157877.2|157960.4|157870.4|34
1656313520000|2022-06-27 07:05:20|157964.6|157874.6|157966.9|157876.9|157968.5|157878.5|157962.8|157872.8|30
1656313530000|2022-06-27 07:05:30|157972.5|157882.5|157967.3|157877.3|157978|157888|157966|157876|24
1656313540000|2022-06-27 07:05:40|157967.5|157877.5|157963.9|157873.9|157987.7|157897.7|157958.8|157868.8|38
1656313550000|2022-06-27 07:05:50|157966.3|157876.3|157967.4|157877.4|157971.6|157881.6|157959.5|157869.5|38
1656313560000|2022-06-27 07:06:00|157959.6|157869.6|157965.7|157875.7|157971.4|157881.4|157959.6|157869.6|39
1656313570000|2022-06-27 07:06:10|157960.1|157870.1|157960.1|157870.1|157963.8|157873.8|157957.8|157867.8|32
1656313580000|2022-06-27 07:06:20|157959.6|157869.6|157975|157885|157975|157885|157958.7|157868.7|30
1656313590000|2022-06-27 07:06:30|157974.3|157884.3|157915.2|157825.2|157974.3|157884.3|157908.5|157818.5|30
1656313600000|2022-06-27 07:06:40|157920.7|157830.7|157934.2|157844.2|157945.6|157855.6|157911.1|157821.1|36
1656313610000|2022-06-27 07:06:50|157936.1|157846.1|157931.7|157841.7|157941.5|157851.5|157930.6|157840.6|26
1656313620000|2022-06-27 07:07:00|157931.8|157841.8|157924.1|157834.1|157932.3|157842.3|157923.8|157833.8|27
1656313630000|2022-06-27 07:07:10|157923.1|157833.1|157927.1|157837.1|157931.6|157841.6|157921.9|157831.9|26
1656313640000|2022-06-27 07:07:20|157931|157841|157911.1|157821.1|157957.2|157867.2|157911.1|157821.1|33
1656313650000|2022-06-27 07:07:30|157910.6|157820.6|157924.6|157834.6|157924.6|157834.6|157909.1|157819.1|27
1656313660000|2022-06-27 07:07:40|157920.6|157830.6|157926.1|157836.1|157930.4|157840.4|157920.6|157830.6|20
1656313670000|2022-06-27 07:07:50|157926.9|157836.9|157910.1|157820.1|157927.4|157837.4|157908.4|157818.4|29
1656313680000|2022-06-27 07:08:00|157911.6|157821.6|157916.6|157826.6|157927.2|157837.2|157911.6|157821.6|31
1656313690000|2022-06-27 07:08:10|157917.5|157827.5|157921.3|157831.3|157921.6|157831.6|157910.3|157820.3|30
1656313700000|2022-06-27 07:08:20|157918.4|157828.4|157915.9|157825.9|157920.9|157830.9|157915.9|157825.9|29
1656313710000|2022-06-27 07:08:30|157915.7|157825.7|157916.9|157826.9|157919.3|157829.3|157910.4|157820.4|33
1656313720000|2022-06-27 07:08:40|157913.4|157823.4|157920.5|157830.5|157932.6|157842.6|157910.5|157820.5|37
1656313730000|2022-06-27 07:08:50|157921|157831|157922.7|157832.7|157924.3|157834.3|157916|157826|32
1656313740000|2022-06-27 07:09:00|157921.3|157831.3|157921.5|157831.5|157922.6|157832.6|157909.7|157819.7|33
1656313750000|2022-06-27 07:09:10|157921.6|157831.6|157936.6|157846.6|157936.6|157846.6|157921|157831|30
1656313760000|2022-06-27 07:09:20|157937.4|157847.4|157921.1|157831.1|157937.4|157847.4|157920.1|157830.1|23
1656313770000|2022-06-27 07:09:30|157923|157833|157924.2|157834.2|157924.6|157834.6|157915.4|157825.4|25
1656313780000|2022-06-27 07:09:40|157930.3|157840.3|157866|157776|157930.3|157840.3|157856.2|157766.2|21
1656313790000|2022-06-27 07:09:50|157864.5|157774.5|157793.8|157703.8|157867.8|157777.8|157788.7|157698.7|33
1656313800000|2022-06-27 07:10:00|157796.4|157706.4|157770.5|157680.5|157796.4|157706.4|157768.7|157678.7|35
1656313810000|2022-06-27 07:10:10|157769.5|157679.5|157770|157680|157826.4|157736.4|157768.3|157678.3|35
1656313820000|2022-06-27 07:10:20|157766.8|157676.8|157772|157682|157779|157689|157764.9|157674.9|33
1656313830000|2022-06-27 07:10:30|157771.4|157681.4|157777.5|157687.5|157784.7|157694.7|157769.5|157679.5|34
1656313840000|2022-06-27 07:10:40|157779|157689|157810.1|157720.1|157810.1|157720.1|157779|157689|34
1656313850000|2022-06-27 07:10:50|157808.4|157718.4|157803.3|157713.3|157814.2|157724.2|157802.4|157712.4|34
1656313860000|2022-06-27 07:11:00|157803.9|157713.9|157804.4|157714.4|157807.4|157717.4|157801.1|157711.1|22
1656313870000|2022-06-27 07:11:10|157805.7|157715.7|157805.3|157715.3|157811.5|157721.5|157804|157714|24
1656313880000|2022-06-27 07:11:20|157806.1|157716.1|157807.3|157717.3|157808.2|157718.2|157805.2|157715.2|23
1656313890000|2022-06-27 07:11:30|157808|157718|157810.4|157720.4|157815.7|157725.7|157805.1|157715.1|34
1656313900000|2022-06-27 07:11:40|157810.1|157720.1|157828.7|157738.7|157828.7|157738.7|157802.8|157712.8|27
1656313910000|2022-06-27 07:11:50|157825.1|157735.1|157823.4|157733.4|157846.9|157756.9|157813.3|157723.3|35
1656313920000|2022-06-27 07:12:00|157824.5|157734.5|157909.9|157819.9|157909.9|157819.9|157822|157732|32
1656313930000|2022-06-27 07:12:10|157909.7|157819.7|157913.9|157823.9|157917.7|157827.7|157903.9|157813.9|35
1656313940000|2022-06-27 07:12:20|157913.4|157823.4|157926.3|157836.3|157929.3|157839.3|157910.6|157820.6|28
1656313950000|2022-06-27 07:12:30|157927.9|157837.9|157941.4|157851.4|157987.7|157897.7|157927.5|157837.5|38
1656313960000|2022-06-27 07:12:40|157942.5|157852.5|157942|157852|157984.7|157894.7|157931.4|157841.4|33
1656313970000|2022-06-27 07:12:50|157944.2|157854.2|157968|157878|157989|157899|157941|157851|31
1656313980000|2022-06-27 07:13:00|157966.4|157876.4|157990|157900|157990|157900|157961.1|157871.1|34
1656313990000|2022-06-27 07:13:10|157996.7|157906.7|157899.7|157769.7|157996.7|157906.7|157848.9|157758.9|37
1656314000000|2022-06-27 07:13:20|157910.1|157780.1|157890.8|157800.8|157910.1|157809|157888.4|157780.1|28
1656314010000|2022-06-27 07:13:30|157887.9|157797.9|157785.5|157695.5|157889|157799|157785.5|157695.5|37
1656314020000|2022-06-27 07:13:40|157785.2|157695.2|157797.9|157707.9|157797.9|157707.9|157785.2|157695.2|19
1656314030000|2022-06-27 07:13:50|157796.9|157706.9|157851.6|157761.6|157872.7|157769.9|157796.9|157706.9|35
1656314040000|2022-06-27 07:14:00|157851.4|157761.4|157841.3|157751.3|157860.5|157764.3|157836.2|157724.4|33
1656314050000|2022-06-27 07:14:10|157841.7|157751.7|157837.8|157747.8|157843.5|157753.5|157836.9|157746.9|32
1656314060000|2022-06-27 07:14:20|157838.3|157748.3|157836.7|157746.7|157840.4|157750.4|157836.5|157746.5|23
1656314070000|2022-06-27 07:14:30|157833.7|157743.7|157841.2|157751.2|157841.2|157751.2|157833.1|157743.1|27
1656314080000|2022-06-27 07:14:40|157840.2|157750.2|157842.8|157752.8|157844.3|157754.3|157838.5|157748.5|32
1656314090000|2022-06-27 07:14:50|157842.2|157752.2|157839.1|157749.1|157844.4|157754.4|157839.1|157749.1|33
1656314100000|2022-06-27 07:15:00|157838.5|157748.5|157810.7|157720.7|157841.6|157751.6|157807.4|157717.4|32
1656314110000|2022-06-27 07:15:10|157807.6|157717.6|157796.4|157706.4|157808.7|157718.7|157794.2|157704.2|28
1656314120000|2022-06-27 07:15:20|157799|157709|157809.2|157719.2|157813.5|157723.5|157798.6|157708.6|37
1656314130000|2022-06-27 07:15:30|157807.4|157717.4|157809.2|157719.2|157811.3|157721.3|157807.3|157717.3|25
1656314140000|2022-06-27 07:15:40|157809.3|157719.3|157804.6|157714.6|157810.8|157720.8|157799.1|157709.1|32
1656314150000|2022-06-27 07:15:50|157805|157715|157803.4|157713.4|157808.8|157718.8|157798.9|157708.9|36
1656314160000|2022-06-27 07:16:00|157803.6|157713.6|157796.9|157706.9|157803.7|157713.7|157777.4|157687.4|36
1656314170000|2022-06-27 07:16:10|157794.3|157704.3|157729.8|157639.8|157795.3|157705.3|157727.2|157637.2|38
1656314180000|2022-06-27 07:16:20|157732.4|157642.4|157713.4|157623.4|157732.4|157642.4|157710.2|157620.2|35
1656314190000|2022-06-27 07:16:30|157713.5|157623.5|157720.8|157630.8|157721.5|157631.5|157713|157623|27
1656314200000|2022-06-27 07:16:40|157721.1|157631.1|157727.3|157637.3|157727.3|157637.3|157719.7|157629.7|14
1656314210000|2022-06-27 07:16:50|157726.6|157636.6|157729.1|157639.1|157730.6|157640.6|157716.6|157626.6|26
1656314220000|2022-06-27 07:17:00|157727.9|157637.9|157727.2|157637.2|157736.4|157646.4|157726.2|157636.2|20
1656314230000|2022-06-27 07:17:10|157726.9|157636.9|157789.4|157699.4|157794.9|157704.9|157726.6|157636.6|33
1656314240000|2022-06-27 07:17:20|157789.7|157699.7|157791.5|157701.5|157794.3|157704.3|157786.9|157696.9|27
1656314250000|2022-06-27 07:17:30|157792.6|157702.6|157805.6|157715.6|157825|157735|157786.6|157696.6|33
1656314260000|2022-06-27 07:17:40|157805|157715|157789.6|157699.6|157806.4|157716.4|157776.9|157668.2|36
1656314270000|2022-06-27 07:17:50|157791.3|157701.3|157841.6|157711.6|157841.6|157726.5|157785.2|157695.2|36
1656314280000|2022-06-27 07:18:00|157823.5|157693.5|157845.1|157755.1|157849.4|157759.4|157813.3|157693.5|38
1656314290000|2022-06-27 07:18:10|157838.4|157748.4|157980.1|157850.1|157984.8|157878.2|157838.4|157748.4|37
1656314300000|2022-06-27 07:18:20|157975.7|157845.7|157969.2|157879.2|157983.5|157879.2|157926.1|157810|39
1656314310000|2022-06-27 07:18:30|157962.3|157872.3|157980.9|157890.9|157984.1|157894.1|157962.3|157872.3|37
1656314320000|2022-06-27 07:18:40|157977.4|157887.4|157965.9|157875.9|157977.4|157887.4|157939.9|157841.8|33
1656314330000|2022-06-27 07:18:50|157963.3|157873.3|157965.9|157875.9|157968.2|157878.2|157962.2|157872.2|30
1656314340000|2022-06-27 07:19:00|157966.7|157876.7|157969.1|157879.1|157971.4|157881.4|157964.8|157874.8|30
1656314350000|2022-06-27 07:19:10|157970|157880|157956.2|157866.2|157972.4|157882.4|157953.9|157863.9|28
1656314360000|2022-06-27 07:19:20|157956.8|157866.8|157969.5|157879.5|157971.3|157881.3|157955.9|157865.9|29
1656314370000|2022-06-27 07:19:30|157970.4|157880.4|157973.4|157883.4|157973.9|157883.9|157969.1|157879.1|33
1656314380000|2022-06-27 07:19:40|157974.4|157884.4|157967.7|157877.7|157975|157885|157964.6|157874.6|28
1656314390000|2022-06-27 07:19:50|157970.3|157880.3|157975.6|157885.6|157981.6|157891.6|157970.3|157880.3|36
1656314400000|2022-06-27 07:20:00|157975.7|157885.7|157963.8|157873.8|157976.6|157886.6|157959.5|157869.5|33
1656314410000|2022-06-27 07:20:10|157965.8|157875.8|157935.9|157845.9|157965.8|157875.8|157933.8|157843.8|29
1656314420000|2022-06-27 07:20:20|157938.4|157848.4|157953.5|157863.5|157959.5|157869.5|157936.9|157846.9|28
1656314430000|2022-06-27 07:20:30|157953.9|157863.9|157913.1|157823.1|157956.2|157866.2|157908.4|157818.4|31
1656314440000|2022-06-27 07:20:40|157912.5|157822.5|157950.9|157860.9|157950.9|157860.9|157912.4|157822.4|34
1656314450000|2022-06-27 07:20:50|157950|157860|157947.1|157857.1|157951.6|157861.6|157947|157857|27
1656314460000|2022-06-27 07:21:00|157947.2|157857.2|157945.6|157855.6|157951.3|157861.3|157945|157855|29
1656314470000|2022-06-27 07:21:10|157945.8|157855.8|157970.4|157880.4|157983.5|157893.5|157945.8|157855.8|38
1656314480000|2022-06-27 07:21:20|157969.5|157879.5|157985|157895|157985|157895|157968.5|157878.5|30
1656314490000|2022-06-27 07:21:30|157986.3|157896.3|157981.6|157891.6|157989.2|157899.2|157977.7|157887.7|35
1656314500000|2022-06-27 07:21:40|157982.9|157892.9|157979.3|157889.3|157982.9|157892.9|157977.6|157887.6|30
1656314510000|2022-06-27 07:21:50|157979.4|157889.4|157977.9|157887.9|157979.4|157889.4|157976.2|157886.2|16
1656314520000|2022-06-27 07:22:00|157977.7|157887.7|157937|157847|157977.8|157887.8|157935.7|157845.7|30
1656314530000|2022-06-27 07:22:10|157938|157848|157981.8|157891.8|157989.4|157899.4|157935.7|157845.7|34
1656314540000|2022-06-27 07:22:20|157982.6|157892.6|157952.1|157862.1|157983.4|157893.4|157950.5|157848.8|36
1656314550000|2022-06-27 07:22:30|157952.3|157862.3|157960|157870|157990.8|157879.1|157951.6|157860.8|36
1656314560000|2022-06-27 07:22:40|157958.5|157868.5|157968.1|157878.1|157969.2|157879.2|157956.4|157866.4|26
1656314570000|2022-06-27 07:22:50|157972.2|157882.2|158035.7|157945.7|158050.2|157960.2|157971.1|157881.1|27
1656314580000|2022-06-27 07:23:00|158045.6|157955.6|157998.3|157908.3|158045.6|157955.6|157992.9|157902.9|34
1656314590000|2022-06-27 07:23:10|158009.1|157919.1|158029.8|157939.8|158053.9|157963.9|158009.1|157919.1|34
1656314600000|2022-06-27 07:23:20|158028.4|157898.4|158004.2|157874.2|158028.4|157922.6|157980.5|157874.2|37
1656314610000|2022-06-27 07:23:30|158002.8|157872.8|157970.8|157880.8|158002.8|157892.3|157968.2|157869.4|35
1656314620000|2022-06-27 07:23:40|157973.2|157883.2|157966.7|157876.7|157973.2|157883.2|157960.2|157870.2|34
1656314630000|2022-06-27 07:23:50|157964.2|157874.2|157950.4|157860.4|157965.3|157875.3|157949.1|157859.1|27
1656314640000|2022-06-27 07:24:00|157954.7|157864.7|157902.1|157812.1|157955.6|157865.6|157891.7|157801.7|40
1656314650000|2022-06-27 07:24:10|157903.1|157813.1|157872.8|157782.8|157903.1|157813.1|157872.8|157782.8|37
1656314660000|2022-06-27 07:24:20|157870.8|157780.8|157871.9|157781.9|157878.5|157788.5|157870.8|157780.8|35
1656314670000|2022-06-27 07:24:30|157872.8|157782.8|157825.7|157735.7|157874.8|157784.8|157825.7|157735.7|35
1656314680000|2022-06-27 07:24:40|157823.6|157733.6|157900.3|157810.3|157900.3|157810.3|157807.4|157717.4|30
1656314690000|2022-06-27 07:24:50|157889.5|157799.5|157894.3|157804.3|157896.1|157806.1|157889.5|157799.5|20
1656314700000|2022-06-27 07:25:00|157895.4|157805.4|157894.7|157804.7|157898.1|157808.1|157890.1|157800.1|26
1656314710000|2022-06-27 07:25:10|157894.5|157804.5|157895.1|157805.1|157895.4|157805.4|157889.9|157799.9|18
1656314720000|2022-06-27 07:25:20|157894.1|157804.1|157862.7|157772.7|157911.3|157805.1|157862.7|157772.7|22
1656314730000|2022-06-27 07:25:30|157858.5|157768.5|157873.6|157783.6|157878.1|157788.1|157858.5|157768.5|26
1656314740000|2022-06-27 07:25:40|157873.3|157783.3|157874.1|157784.1|157874.1|157784.1|157867.1|157777.1|19
1656314750000|2022-06-27 07:25:50|157873.5|157783.5|157869.8|157779.8|157878.8|157788.8|157868.6|157778.6|17
1656314760000|2022-06-27 07:26:00|157869.7|157779.7|157867|157777|157869.7|157779.7|157864.1|157774.1|29
1656314770000|2022-06-27 07:26:10|157867.8|157777.8|157868.1|157778.1|157870|157780|157866.1|157776.1|31
1656314780000|2022-06-27 07:26:20|157867.5|157777.5|157867.2|157777.2|157867.9|157777.9|157865.2|157775.2|20
1656314790000|2022-06-27 07:26:30|157866.7|157776.7|157876.2|157786.2|157901.2|157811.2|157866.7|157776.7|31
1656314800000|2022-06-27 07:26:40|157874.7|157784.7|157888|157798|157893.6|157803.6|157872.2|157782.2|25
1656314810000|2022-06-27 07:26:50|157887|157797|157886.8|157796.8|157888.6|157798.6|157885.7|157795.7|16
1656314820000|2022-06-27 07:27:00|157887.1|157797.1|157884.7|157794.7|157887.2|157797.2|157883.3|157793.3|19
1656314830000|2022-06-27 07:27:10|157884.6|157794.6|157875.7|157785.7|157884.6|157794.6|157875.6|157785.6|15
1656314840000|2022-06-27 07:27:20|157875.9|157785.9|157877.6|157787.6|157882.7|157792.7|157873.9|157783.9|22
1656314850000|2022-06-27 07:27:30|157878|157788|157862.3|157772.3|157878.2|157788.2|157858.2|157768.2|26
1656314860000|2022-06-27 07:27:40|157858|157768|157853.7|157763.7|157860.7|157770.7|157848.9|157758.9|24
1656314870000|2022-06-27 07:27:50|157853.4|157763.4|157778.8|157688.8|157855.4|157765.4|157778.1|157688.1|32
1656314880000|2022-06-27 07:28:00|157781.6|157691.6|157772.7|157682.7|157782.7|157692.7|157767.3|157677.3|31
1656314890000|2022-06-27 07:28:10|157772.9|157682.9|157778.3|157688.3|157778.3|157688.3|157769.5|157679.5|27
1656314900000|2022-06-27 07:28:20|157773.1|157683.1|157804.5|157714.5|157815.6|157725.6|157773.1|157683.1|24
1656314910000|2022-06-27 07:28:30|157804.4|157714.4|157801.5|157711.5|157808.4|157718.4|157797.9|157707.9|26
1656314920000|2022-06-27 07:28:40|157801.9|157711.9|157780.1|157690.1|157803.6|157713.6|157779.2|157689.2|23
1656314930000|2022-06-27 07:28:50|157781.9|157691.9|157785.5|157695.5|157791|157701|157780.8|157690.8|29
1656314940000|2022-06-27 07:29:00|157776.5|157686.5|157774.9|157684.9|157778.1|157688.1|157773.2|157683.2|20
1656314950000|2022-06-27 07:29:10|157775|157685|157792.7|157702.7|157823.6|157733.6|157775|157685|29
1656314960000|2022-06-27 07:29:20|157792.4|157702.4|157811.3|157721.3|157818.3|157728.3|157792.1|157702.1|27
1656314970000|2022-06-27 07:29:30|157811.9|157721.9|157807.1|157717.1|157816.6|157726.6|157807.1|157717.1|18
1656314980000|2022-06-27 07:29:40|157807.7|157717.7|157784.5|157694.5|157808.6|157718.6|157784.5|157694.5|23
1656314990000|2022-06-27 07:29:50|157784.4|157694.4|157807.4|157717.4|157807.4|157717.4|157779|157689|29
1656315000000|2022-06-27 07:30:00|157809|157719|157791.9|157701.9|157809|157719|157783.2|157693.2|26
1656315010000|2022-06-27 07:30:10|157788.8|157698.8|157787.2|157697.2|157792.6|157702.6|157784.7|157694.7|22
1656315020000|2022-06-27 07:30:20|157785.1|157695.1|157777.5|157687.5|157786.5|157696.5|157771.3|157681.3|24
1656315030000|2022-06-27 07:30:30|157777.2|157687.2|157776.1|157686.1|157778.4|157688.4|157774.8|157684.8|22
1656315040000|2022-06-27 07:30:40|157776.8|157686.8|157778.8|157688.8|157778.9|157688.9|157775.6|157685.6|18
1656315050000|2022-06-27 07:30:50|157779.3|157689.3|157779|157689|157779.3|157689.3|157772.1|157682.1|25
1656315060000|2022-06-27 07:31:00|157778.5|157688.5|157780.9|157690.9|157782.5|157692.5|157776.8|157686.8|32
1656315070000|2022-06-27 07:31:10|157781.9|157691.9|157755.1|157665.1|157792.6|157702.6|157750.4|157660.4|29
1656315080000|2022-06-27 07:31:20|157754.2|157664.2|157736.1|157646.1|157757.7|157667.7|157726.4|157636.4|28
1656315090000|2022-06-27 07:31:30|157736.4|157646.4|157820.3|157730.3|157841.7|157751.7|157736.4|157646.4|23
1656315100000|2022-06-27 07:31:40|157818|157728|157819.3|157729.3|157819.5|157729.5|157807.1|157717.1|32
1656315110000|2022-06-27 07:31:50|157819.1|157729.1|157818.6|157728.6|157820.5|157730.5|157810.7|157720.7|33
1656315120000|2022-06-27 07:32:00|157825.1|157735.1|157795.8|157705.8|157827.1|157737.1|157794.7|157704.7|31
1656315130000|2022-06-27 07:32:10|157795.7|157705.7|157821.8|157731.8|157832.7|157742.7|157795.4|157705.4|32
1656315140000|2022-06-27 07:32:20|157821.2|157731.2|157806.5|157716.5|157821.2|157731.2|157805.7|157715.7|39
1656315150000|2022-06-27 07:32:30|157806|157716|157780.3|157690.3|157810.6|157720.6|157780.3|157690.3|37
1656315160000|2022-06-27 07:32:40|157780.1|157690.1|157771.1|157681.1|157781.6|157691.6|157769.1|157679.1|26
1656315170000|2022-06-27 07:32:50|157771.2|157681.2|157768.6|157678.6|157772.2|157682.2|157760.2|157670.2|21
1656315180000|2022-06-27 07:33:00|157767.9|157677.9|157769|157679|157769|157679|157763.3|157673.3|20
1656315190000|2022-06-27 07:33:10|157766.4|157676.4|157764.1|157674.1|157767.1|157677.1|157759.2|157669.2|19
1656315200000|2022-06-27 07:33:20|157764.2|157674.2|157761|157671|157766.5|157676.5|157759.8|157669.8|10
1656315210000|2022-06-27 07:33:30|157762.8|157672.8|157848.9|157758.9|157857.9|157767.9|157760.2|157670.2|27
1656315220000|2022-06-27 07:33:40|157835.7|157745.7|157897.9|157807.9|157902.8|157812.8|157834.1|157744.1|38
1656315230000|2022-06-27 07:33:50|157900|157810|157899.7|157809.7|157902.4|157812.4|157895.8|157805.8|31
1656315240000|2022-06-27 07:34:00|157898.4|157808.4|157896.8|157806.8|157902.3|157812.3|157890.1|157800.1|28
1656315250000|2022-06-27 07:34:10|157896.2|157806.2|157895.1|157805.1|157900.5|157810.5|157890.7|157800.7|33
1656315260000|2022-06-27 07:34:20|157894.3|157804.3|157988.1|157898.1|158001.8|157911.8|157885.5|157795.5|36
1656315270000|2022-06-27 07:34:30|157986.8|157896.8|157973.3|157883.3|158016.8|157915.5|157968.8|157878.8|35
1656315280000|2022-06-27 07:34:40|157973.5|157883.5|157974.7|157884.7|157977.5|157887.5|157968.7|157878.7|28
1656315290000|2022-06-27 07:34:50|157976.2|157886.2|157981.8|157891.8|157998.1|157896.9|157967.6|157855.4|33
1656315300000|2022-06-27 07:35:00|157984.9|157894.9|157980.7|157890.7|158000.3|157900.7|157978.8|157869.9|29
1656315310000|2022-06-27 07:35:10|157981.1|157891.1|158048.4|157958.4|158048.4|157958.4|157981.1|157891.1|35
1656315320000|2022-06-27 07:35:20|158045.6|157955.6|158043.2|157953.2|158050.6|157960.6|158043.2|157953.2|28
1656315330000|2022-06-27 07:35:30|158046.3|157956.3|158012.2|157922.2|158049.5|157959.5|158006.8|157916.8|25
1656315340000|2022-06-27 07:35:40|158011.1|157921.1|157907|157817|158011.5|157921.5|157904.4|157814.4|35
1656315350000|2022-06-27 07:35:50|157906.5|157816.5|157895.7|157805.7|157906.7|157816.7|157895.7|157805.7|36
1656315360000|2022-06-27 07:36:00|157895.5|157805.5|157900.7|157810.7|157904|157814|157893.1|157803.1|26
1656315370000|2022-06-27 07:36:10|157902.6|157812.6|157902.8|157812.8|157913.6|157823.6|157899.4|157809.4|36
1656315380000|2022-06-27 07:36:20|157900.5|157810.5|157906|157816|157910.4|157820.4|157897.6|157807.6|32
1656315390000|2022-06-27 07:36:30|157906.4|157816.4|157897.1|157807.1|157914.7|157824.7|157897.1|157807.1|27
1656315400000|2022-06-27 07:36:40|157898.6|157808.6|157977.8|157887.8|157977.8|157887.8|157896.9|157806.9|36
1656315410000|2022-06-27 07:36:50|157974.3|157884.3|157923.1|157833.1|157977.4|157887.4|157919.7|157829.7|30
1656315420000|2022-06-27 07:37:00|157919.9|157829.9|157918.9|157828.9|157925.8|157835.8|157901|157811|32
1656315430000|2022-06-27 07:37:10|157918.6|157828.6|157901.8|157811.8|157920|157830|157900.5|157810.5|26
1656315440000|2022-06-27 07:37:20|157901.1|157811.1|157901.3|157811.3|157904|157814|157897.5|157807.5|24
1656315450000|2022-06-27 07:37:30|157903.2|157813.2|157895.4|157805.4|157903.7|157813.7|157895.4|157805.4|19
1656315460000|2022-06-27 07:37:40|157897.2|157807.2|157907.7|157817.7|157910.6|157820.6|157897.1|157807.1|28
1656315470000|2022-06-27 07:37:50|157906|157816|157894.1|157804.1|157906|157816|157894.1|157804.1|33
1656315480000|2022-06-27 07:38:00|157898.4|157808.4|157896.5|157806.5|157905.7|157815.7|157893.9|157803.9|33
1656315490000|2022-06-27 07:38:10|157897.3|157807.3|157899.9|157809.9|157903.4|157813.4|157894.7|157804.7|25
1656315500000|2022-06-27 07:38:20|157902.2|157812.2|157896.4|157806.4|157905.5|157815.5|157894.9|157804.9|24
1656315510000|2022-06-27 07:38:30|157892.9|157802.9|157896.2|157806.2|157898|157808|157892.8|157802.8|33
1656315520000|2022-06-27 07:38:40|157897.3|157807.3|157894.6|157804.6|157903.6|157813.6|157892.4|157802.4|35
1656315530000|2022-06-27 07:38:50|157900.1|157810.1|157896.5|157806.5|157915.6|157825.6|157890|157800|40
1656315540000|2022-06-27 07:39:00|157896.7|157806.7|157905.6|157815.6|157911.6|157821.6|157892.5|157802.5|32
1656315550000|2022-06-27 07:39:10|157906.1|157816.1|157904.9|157814.9|157920.4|157830.4|157902.4|157812.4|37
1656315560000|2022-06-27 07:39:20|157906.1|157816.1|157905.1|157815.1|157909.6|157819.6|157904.5|157814.5|33
1656315570000|2022-06-27 07:39:30|157905.8|157815.8|157887.7|157797.7|157906.2|157816.2|157887.7|157797.7|32
1656315580000|2022-06-27 07:39:40|157888.7|157798.7|157876.4|157786.4|157890|157800|157873.5|157783.5|30
1656315590000|2022-06-27 07:39:50|157877.4|157787.4|157889.5|157799.5|157899.9|157809.9|157872.8|157782.8|33
1656315600000|2022-06-27 07:40:00|157890.9|157800.9|157890.7|157800.7|157895|157805|157878.9|157788.9|37
1656315610000|2022-06-27 07:40:10|157887.5|157797.5|157879|157789|157893.8|157803.8|157877.8|157787.8|21
1656315620000|2022-06-27 07:40:20|157879.6|157789.6|157879.6|157789.6|157884.7|157794.7|157878|157788|20
1656315630000|2022-06-27 07:40:30|157878.3|157788.3|157903|157813|157907.2|157817.2|157872.2|157782.2|33
1656315640000|2022-06-27 07:40:40|157899.4|157809.4|157906.2|157816.2|157913|157823|157899.4|157809.4|33
1656315650000|2022-06-27 07:40:50|157906.1|157816.1|157900.1|157810.1|157914|157824|157899.2|157809.2|31
1656315660000|2022-06-27 07:41:00|157901.2|157811.2|157911.9|157821.9|157919.1|157829.1|157900.9|157810.9|30
1656315670000|2022-06-27 07:41:10|157912.9|157822.9|157916.7|157826.7|157918.6|157828.6|157911.7|157821.7|28
1656315680000|2022-06-27 07:41:20|157917.2|157827.2|157927.6|157837.6|157929.9|157839.9|157915.9|157825.9|30
1656315690000|2022-06-27 07:41:30|157926.8|157836.8|157931.2|157841.2|157935.3|157845.3|157925|157835|28
1656315700000|2022-06-27 07:41:40|157931.1|157841.1|158017.8|157927.8|158017.8|157927.8|157929.7|157839.7|37
1656315710000|2022-06-27 07:41:50|158016.8|157926.8|157995|157905|158027.3|157937.3|157983.7|157893.7|37
1656315720000|2022-06-27 07:42:00|157994.8|157904.8|158006.2|157916.2|158011.9|157921.9|157992.5|157902.5|36
1656315730000|2022-06-27 07:42:10|158006.4|157916.4|157947.1|157857.1|158006.6|157916.6|157941.6|157851.6|31
1656315740000|2022-06-27 07:42:20|157946.6|157856.6|157989.6|157859.6|157990.4|157877|157939.1|157849.1|33
1656315750000|2022-06-27 07:42:30|157994.2|157864.2|157967|157877|157994.2|157882.8|157950.3|157860.3|27
1656315760000|2022-06-27 07:42:40|157967.8|157877.8|158008.8|157878.8|158009|157890.5|157963.1|157869.6|33
1656315770000|2022-06-27 07:42:50|158007.6|157877.6|158039.4|157949.4|158047.1|157957.1|158007.3|157877.3|38
1656315780000|2022-06-27 07:43:00|158034.7|157944.7|158031.5|157941.5|158034.7|157944.7|158030.1|157940.1|28
1656315790000|2022-06-27 07:43:10|158034.5|157944.5|158037.4|157947.4|158039|157949|158016.3|157904.3|31
1656315800000|2022-06-27 07:43:20|158037.1|157947.1|158038.6|157948.6|158040.5|157950.5|158027.3|157937.3|33
1656315810000|2022-06-27 07:43:30|158037.8|157947.8|157995.9|157905.9|158063.3|157973.3|157986.8|157896.8|40
1656315820000|2022-06-27 07:43:40|157994.1|157904.1|157937.3|157847.3|157994.1|157904.1|157937.3|157847.3|34
1656315830000|2022-06-27 07:43:50|157942.4|157852.4|157946.4|157816.4|157955.1|157852.4|157924.3|157816.4|37
1656315840000|2022-06-27 07:44:00|157948.6|157818.6|157948.7|157858.7|157953.1|157858.7|157927.1|157818.6|34
1656315850000|2022-06-27 07:44:10|157951|157861|157966.5|157876.5|157996.4|157880.4|157951|157861|39
1656315860000|2022-06-27 07:44:20|157913|157823|157920|157830|157920.8|157830.8|157910.2|157820.2|31
1656315870000|2022-06-27 07:44:30|157917.2|157827.2|157937.9|157847.9|157958.9|157854.2|157913.2|157823.2|34
1656315880000|2022-06-27 07:44:40|157940|157850|157943.9|157853.9|157948.5|157858.5|157940|157850|37
1656315890000|2022-06-27 07:44:50|157942.7|157852.7|157938.6|157848.6|157963.6|157855.4|157934.5|157832.1|33
1656315900000|2022-06-27 07:45:00|157937.6|157847.6|157924.6|157834.6|157951.5|157847.6|157921.9|157806.6|39
1656315910000|2022-06-27 07:45:10|157922.1|157832.1|157933.9|157843.9|157933.9|157843.9|157915.6|157825.6|35
1656315920000|2022-06-27 07:45:20|157925.8|157835.8|157938.4|157848.4|157944.6|157854.6|157921.5|157831.5|34
1656315930000|2022-06-27 07:45:30|157933.7|157843.7|157945.9|157855.9|157946.7|157856.7|157923.4|157833.4|36
1656315940000|2022-06-27 07:45:40|157944.3|157854.3|157945.6|157855.6|157948.2|157858.2|157939.3|157849.3|30
1656315950000|2022-06-27 07:45:50|157946.2|157856.2|157948.1|157858.1|157949.8|157859.8|157941.9|157851.9|34
1656315960000|2022-06-27 07:46:00|157947.3|157857.3|157953|157863|157955.1|157865.1|157945.7|157855.7|28
1656315970000|2022-06-27 07:46:10|157952.5|157862.5|157951.3|157861.3|157952.6|157862.6|157948.8|157858.8|31
1656315980000|2022-06-27 07:46:20|157950.3|157860.3|157961.4|157871.4|157969.6|157879.6|157948.6|157858.6|30
1656315990000|2022-06-27 07:46:30|157960.5|157870.5|157954.2|157864.2|157965.2|157875.2|157950.8|157860.8|32
1656316000000|2022-06-27 07:46:40|157957.5|157867.5|157966.6|157876.6|157967.6|157877.6|157957.1|157867.1|34
1656316010000|2022-06-27 07:46:50|157964.2|157874.2|157930.4|157840.4|157971.4|157881.4|157929.6|157839.6|33
1656316020000|2022-06-27 07:47:00|157928.1|157838.1|157864.2|157774.2|157937.3|157847.3|157864.2|157774.2|34
1656316030000|2022-06-27 07:47:10|157863.9|157773.9|157868.7|157778.7|157871.1|157781.1|157851.2|157761.2|35
1656316040000|2022-06-27 07:47:20|157870|157780|157864|157774|157892|157784|157850.7|157754.3|29
1656316050000|2022-06-27 07:47:30|157863.7|157773.7|157892.8|157762.8|157894.1|157782|157854.3|157762.8|25
1656316060000|2022-06-27 07:47:40|157897.4|157767.4|157896.2|157766.2|157902.2|157772.2|157888.8|157758.8|15
1656316070000|2022-06-27 07:47:50|157892.6|157762.6|157854.3|157764.3|157892.6|157774.5|157851.7|157757.6|24
1656316080000|2022-06-27 07:48:00|157852.2|157762.2|157857.6|157767.6|157866.6|157776.6|157852.2|157762.2|23
1656316090000|2022-06-27 07:48:10|157858|157768|157881|157791|157889.8|157799.8|157854.3|157764.3|26
1656316100000|2022-06-27 07:48:20|157879.5|157789.5|157858|157768|157883|157793|157854.9|157748.8|14
1656316110000|2022-06-27 07:48:30|157859.1|157769.1|157856.9|157766.9|157865.2|157775.2|157850.7|157760.7|25
1656316120000|2022-06-27 07:48:40|157858.8|157768.8|157857.2|157767.2|157888.9|157777|157856.9|157758.9|17
1656316130000|2022-06-27 07:48:50|157862.6|157772.6|157861.4|157771.4|157863.4|157773.4|157851.7|157761.7|14
1656316140000|2022-06-27 07:49:00|157854.1|157764.1|157871.8|157781.8|157897.1|157788.7|157854.1|157753.3|27
1656316150000|2022-06-27 07:49:10|157874.5|157784.5|157842.5|157752.5|157876.1|157786.1|157837.1|157747.1|33
1656316160000|2022-06-27 07:49:20|157843.4|157753.4|157868.9|157778.9|157902.4|157812.4|157839.5|157749.5|38
1656316170000|2022-06-27 07:49:30|157868.7|157778.7|157867.9|157777.9|157871.4|157781.4|157865.4|157775.4|23
1656316180000|2022-06-27 07:49:40|157867.8|157777.8|157850.8|157760.8|157872.4|157782.4|157844.8|157754.8|24
1656316190000|2022-06-27 07:49:50|157848.6|157758.6|157879.9|157749.9|157882.4|157771.9|157844.4|157747.4|26
1656316200000|2022-06-27 07:50:00|157852.7|157762.7|157855.1|157765.1|157859.5|157769.5|157849|157759|19
1656316210000|2022-06-27 07:50:10|157853.7|157763.7|157858.7|157768.7|157862|157772|157850.5|157760.5|20
1656316220000|2022-06-27 07:50:20|157854.3|157764.3|157858.4|157768.4|157859.5|157769.5|157854.3|157764.3|15
1656316230000|2022-06-27 07:50:30|157861.3|157771.3|157859.4|157769.4|157864.2|157774.2|157858.6|157768.6|22
1656316240000|2022-06-27 07:50:40|157858.9|157768.9|157847.3|157757.3|157866.5|157776.5|157834.4|157744.4|30
1656316250000|2022-06-27 07:50:50|157849|157759|157869.3|157779.3|157869.3|157779.3|157838.7|157748.7|23
1656316260000|2022-06-27 07:51:00|157875.8|157785.8|157871.9|157781.9|157898.6|157789.9|157867.8|157768.6|22
1656316270000|2022-06-27 07:51:10|157871.2|157781.2|157843.6|157753.6|157874.7|157784.7|157841.7|157751.7|20
1656316280000|2022-06-27 07:51:20|157844.9|157754.9|157874.3|157784.3|157875.3|157785.3|157841|157751|27
1656316290000|2022-06-27 07:51:30|157863.9|157773.9|157861.8|157771.8|157868.6|157778.6|157860.2|157770.2|27
1656316300000|2022-06-27 07:51:40|157861.9|157771.9|157804|157714|157866.5|157776.5|157795.1|157705.1|22
1656316310000|2022-06-27 07:51:50|157803.4|157713.4|157793.3|157703.3|157806.6|157716.6|157793.3|157703.3|25
1656316320000|2022-06-27 07:52:00|157794.5|157704.5|157815.4|157725.4|157818|157728|157794.3|157704.3|24
1656316330000|2022-06-27 07:52:10|157808.4|157718.4|157815.7|157725.7|157817.7|157727.7|157808.4|157718.4|14
1656316340000|2022-06-27 07:52:20|157815|157725|157816.9|157726.9|157816.9|157726.9|157813|157723|22
1656316350000|2022-06-27 07:52:30|157817.9|157727.9|157853.7|157763.7|157854.6|157764.6|157817.7|157727.7|15
1656316360000|2022-06-27 07:52:40|157852.8|157762.8|157855.8|157765.8|157857.2|157767.2|157852.7|157762.7|12
1656316370000|2022-06-27 07:52:50|157854.8|157764.8|157854.1|157764.1|157854.9|157764.9|157852.7|157762.7|13
1656316380000|2022-06-27 07:53:00|157853.4|157763.4|157851.9|157761.9|157853.4|157763.4|157851.6|157761.6|6
1656316390000|2022-06-27 07:53:10|157852.2|157762.2|157818.6|157728.6|157853|157763|157806.9|157716.9|31
1656316400000|2022-06-27 07:53:20|157829.8|157739.8|157833.2|157743.2|157860.4|157750.5|157829.8|157729.9|18
1656316410000|2022-06-27 07:53:30|157833.3|157743.3|157830.1|157740.1|157833.4|157743.4|157828.8|157738.8|24
1656316420000|2022-06-27 07:53:40|157830.3|157740.3|157837|157747|157837|157747|157829.6|157739.6|13
1656316430000|2022-06-27 07:53:50|157836.1|157746.1|157833.5|157743.5|157836.1|157746.1|157829.1|157739.1|17
1656316440000|2022-06-27 07:54:00|157833.8|157743.8|157780.4|157690.4|157833.8|157743.8|157778.7|157688.7|26
1656316450000|2022-06-27 07:54:10|157779|157689|157801|157711|157801.4|157711.4|157770.1|157680.1|23
1656316460000|2022-06-27 07:54:20|157799|157709|157789.2|157699.2|157800.2|157710.2|157760.1|157670.1|21
1656316470000|2022-06-27 07:54:30|157787.1|157697.1|157786.7|157696.7|157788.8|157698.8|157783.5|157693.5|19
1656316480000|2022-06-27 07:54:40|157783.7|157693.7|157789.5|157699.5|157790.3|157700.3|157783.7|157693.7|20
1656316490000|2022-06-27 07:54:50|157789.3|157699.3|157790.7|157700.7|157790.7|157700.7|157787.1|157697.1|13
1656316500000|2022-06-27 07:55:00|157789.9|157699.9|157789.2|157699.2|157789.9|157699.9|157788.1|157698.1|12
1656316510000|2022-06-27 07:55:10|157778.6|157688.6|157773.5|157683.5|157778.6|157688.6|157767.1|157677.1|24
1656316520000|2022-06-27 07:55:20|157779.4|157689.4|157776|157686|157782.2|157692.2|157768.9|157678.9|26
1656316530000|2022-06-27 07:55:30|157775.9|157685.9|157839.3|157749.3|157839.9|157749.9|157774.9|157684.9|29
1656316540000|2022-06-27 07:55:40|157839.7|157749.7|157843.4|157753.4|157848.1|157758.1|157839.7|157749.7|21
1656316550000|2022-06-27 07:55:50|157843.5|157753.5|157862.9|157772.9|157868.5|157778.5|157843.3|157753.3|19
1656316560000|2022-06-27 07:56:00|157821.1|157731.1|157820.1|157730.1|157821.2|157731.2|157787.3|157697.3|34
1656316570000|2022-06-27 07:56:10|157820.4|157730.4|157833.1|157743.1|157841.1|157751.1|157815.6|157725.6|36
1656316580000|2022-06-27 07:56:20|157830.2|157740.2|157822.7|157732.7|157836|157746|157815|157725|30
1656316590000|2022-06-27 07:56:30|157823.5|157733.5|157816.9|157726.9|157836.4|157737.3|157808.4|157706.4|31
1656316600000|2022-06-27 07:56:40|157816.3|157726.3|157844.6|157754.6|157854.1|157764.1|157813.1|157723.1|24
1656316610000|2022-06-27 07:56:50|157844.5|157754.5|157864.9|157774.9|157864.9|157774.9|157843.4|157753.4|23
1656316620000|2022-06-27 07:57:00|157864.4|157774.4|157824.2|157734.2|157864.4|157774.4|157821.9|157731.9|20
1656316630000|2022-06-27 07:57:10|157822.6|157732.6|157826.8|157736.8|157855.6|157765.6|157818|157728|30
1656316640000|2022-06-27 07:57:20|157823.8|157733.8|157839.6|157709.6|157845.8|157745.5|157797.7|157707.7|29
1656316650000|2022-06-27 07:57:30|157839.1|157709.1|157849.5|157759.5|157849.5|157759.5|157807|157709.1|30
1656316660000|2022-06-27 07:57:40|157850.6|157760.6|157845.2|157755.2|157865.7|157766.3|157842.2|157735.7|28
1656316670000|2022-06-27 07:57:50|157845.1|157755.1|157865.1|157775.1|157865.1|157775.1|157840.2|157750.2|27
1656316680000|2022-06-27 07:58:00|157867.3|157777.3|157860|157770|157867.3|157777.3|157857.1|157767.1|31
1656316690000|2022-06-27 07:58:10|157859.5|157769.5|157850.8|157760.8|157860.2|157770.2|157850.8|157760.8|25
1656316700000|2022-06-27 07:58:20|157849.2|157759.2|157829.7|157739.7|157859.5|157769.5|157829.7|157739.7|25
1656316710000|2022-06-27 07:58:30|157833.5|157743.5|157855.3|157765.3|157855.3|157765.3|157825.8|157735.8|19
1656316720000|2022-06-27 07:58:40|157847.4|157757.4|157813.6|157723.6|157848.4|157758.4|157807.5|157717.5|26
1656316730000|2022-06-27 07:58:50|157812.5|157722.5|157800.1|157710.1|157821.2|157731.2|157799.2|157709.2|23
1656316740000|2022-06-27 07:59:00|157799.8|157709.8|157784.4|157694.4|157799.8|157709.8|157772.3|157682.3|32
1656316750000|2022-06-27 07:59:10|157780.6|157690.6|157758.2|157668.2|157782.4|157692.4|157751.2|157661.2|26
1656316760000|2022-06-27 07:59:20|157758.5|157668.5|157791.9|157701.9|157791.9|157701.9|157758.5|157668.5|20
1656316770000|2022-06-27 07:59:30|157790.3|157700.3|157804.6|157714.6|157804.6|157714.6|157787.8|157697.8|19
1656316780000|2022-06-27 07:59:40|157803|157713|157822.1|157732.1|157822.1|157732.1|157800.7|157710.7|26
1656316790000|2022-06-27 07:59:50|157823.9|157733.9|157851.1|157761.1|157853.5|157763.5|157823.9|157733.9|25
1656316800000|2022-06-27 08:00:00|157852.1|157762.1|157840.9|157750.9|157852.1|157762.1|157830.6|157740.6|26
1656316810000|2022-06-27 08:00:10|157845.1|157755.1|157843.9|157753.9|157850|157760|157841|157751|23
1656316820000|2022-06-27 08:00:20|157843.5|157753.5|157834.6|157744.6|157843.7|157753.7|157833.9|157743.9|30
1656316830000|2022-06-27 08:00:30|157835.2|157745.2|157847|157757|157847|157757|157827.5|157737.5|21
1656316840000|2022-06-27 08:00:40|157847.7|157757.7|157837.7|157747.7|157850.1|157760.1|157835.9|157745.9|21
1656316850000|2022-06-27 08:00:50|157837.1|157747.1|157841|157751|157842.8|157752.8|157830.5|157740.5|26
1656316860000|2022-06-27 08:01:00|157844.4|157754.4|157840.8|157750.8|157846.8|157756.8|157830|157740|23
1656316870000|2022-06-27 08:01:10|157841.1|157751.1|157833.6|157743.6|157841.2|157751.2|157833.1|157743.1|18
1656316880000|2022-06-27 08:01:20|157835.3|157745.3|157834.1|157744.1|157843.6|157753.6|157832.8|157742.8|16
1656316890000|2022-06-27 08:01:30|157833.5|157743.5|157814.3|157724.3|157839.2|157749.2|157814.3|157724.3|23
1656316900000|2022-06-27 08:01:40|157774.2|157684.2|157779.9|157689.9|157793.8|157703.8|157768.9|157678.9|29
1656316910000|2022-06-27 08:01:50|157775.9|157685.9|157788.4|157698.4|157793.8|157703.8|157775.9|157685.9|33
1656316920000|2022-06-27 08:02:00|157787.8|157697.8|157783.4|157693.4|157789.1|157699.1|157767.8|157677.8|29
1656316930000|2022-06-27 08:02:10|157782.9|157692.9|157784.2|157694.2|157785|157695|157780.8|157690.8|18
1656316940000|2022-06-27 08:02:20|157783.5|157693.5|157774.6|157684.6|157786.1|157696.1|157774.6|157684.6|19
1656316950000|2022-06-27 08:02:30|157774.5|157684.5|157804.9|157714.9|157814.6|157724.6|157752.5|157662.5|19
1656316960000|2022-06-27 08:02:40|157806.5|157716.5|157810.7|157720.7|157814.6|157724.6|157806.5|157716.5|16
1656316970000|2022-06-27 08:02:50|157810.6|157720.6|157815.9|157725.9|157815.9|157725.9|157808.6|157718.6|14
1656316980000|2022-06-27 08:03:00|157808|157718|157858.2|157768.2|157858.6|157768.6|157808|157718|30
1656316990000|2022-06-27 08:03:10|157855.8|157765.8|157858.6|157768.6|157860.5|157770.5|157854.1|157764.1|16
1656317000000|2022-06-27 08:03:20|157861.1|157771.1|157875.7|157785.7|157905.9|157802|157859.8|157769.8|27
1656317010000|2022-06-27 08:03:30|157876.8|157786.8|157868.2|157778.2|157876.8|157786.8|157861.6|157771.6|23
1656317020000|2022-06-27 08:03:40|157867.5|157777.5|157845.4|157755.4|157869|157779|157845.4|157755.4|25
1656317030000|2022-06-27 08:03:50|157845.1|157755.1|157868.2|157778.2|157870.1|157780.1|157844.4|157754.4|27
1656317040000|2022-06-27 08:04:00|157873.9|157783.9|157857.2|157767.2|157877.6|157787.6|157856.1|157766.1|33
1656317050000|2022-06-27 08:04:10|157857|157767|157859.7|157769.7|157864.2|157774.2|157855.6|157765.6|22
1656317060000|2022-06-27 08:04:20|157859.5|157769.5|157874|157784|157874|157784|157851.4|157761.4|27
1656317070000|2022-06-27 08:04:30|157871|157781|157890.3|157800.3|157897.3|157807.3|157857.5|157767.5|33
1656317080000|2022-06-27 08:04:40|157889|157799|157881.3|157791.3|157889|157799|157881.2|157791.2|21
1656317090000|2022-06-27 08:04:50|157882.6|157792.6|157883|157793|157891.8|157801.8|157879|157789|36
1656317100000|2022-06-27 08:05:00|157883.2|157793.2|157880.3|157790.3|157884.9|157794.9|157880.3|157790.3|24
1656317110000|2022-06-27 08:05:10|157880.4|157790.4|157870.2|157780.2|157881|157791|157868.7|157778.7|16
1656317120000|2022-06-27 08:05:20|157871|157781|157861.8|157771.8|157878.9|157788.9|157860.8|157770.8|34
1656317130000|2022-06-27 08:05:30|157863.4|157773.4|157843.5|157753.5|157863.4|157773.4|157828.6|157738.6|31
1656317140000|2022-06-27 08:05:40|157842.7|157752.7|157846|157756|157847.4|157757.4|157838.8|157748.8|33
1656317150000|2022-06-27 08:05:50|157845.4|157755.4|157849.4|157759.4|157853.6|157763.6|157842.2|157752.2|31
1656317160000|2022-06-27 08:06:00|157849.1|157759.1|157879.6|157789.6|157888.1|157798.1|157847|157757|36
1656317170000|2022-06-27 08:06:10|157877.3|157787.3|157913|157823|157922.6|157832.6|157876.6|157786.6|33
1656317180000|2022-06-27 08:06:20|157913.6|157823.6|157910.2|157820.2|157917.9|157827.9|157897.5|157807.5|34
1656317190000|2022-06-27 08:06:30|157912|157822|157910.2|157820.2|157913.5|157823.5|157905|157815|34
1656317200000|2022-06-27 08:06:40|157905.7|157815.7|157892.9|157802.9|157905.7|157815.7|157891.7|157801.7|30
1656317210000|2022-06-27 08:06:50|157892.6|157802.6|157898.9|157808.9|157899|157809|157892.3|157802.3|26
1656317220000|2022-06-27 08:07:00|157896.4|157806.4|157899.8|157809.8|157902.7|157812.7|157894.7|157804.7|25
1656317230000|2022-06-27 08:07:10|157902.1|157812.1|157911.2|157821.2|157914|157824|157899.4|157809.4|34
1656317240000|2022-06-27 08:07:20|157910.9|157820.9|157911.4|157821.4|157917.8|157827.8|157907.6|157817.6|29
1656317250000|2022-06-27 08:07:30|157910.3|157820.3|157950.6|157860.6|157951.7|157861.7|157902.7|157812.7|34
1656317260000|2022-06-27 08:07:40|157952.1|157862.1|157939.1|157849.1|157953.1|157863.1|157937.4|157847.4|31
1656317270000|2022-06-27 08:07:50|157948.4|157858.4|157988.5|157898.5|157988.5|157898.5|157939.2|157849.2|31
1656317280000|2022-06-27 08:08:00|157985.4|157895.4|157981.8|157891.8|157987.8|157897.8|157962.6|157872.6|34
1656317290000|2022-06-27 08:08:10|157979.7|157889.7|157992.8|157902.8|157994.3|157904.3|157979.7|157889.7|25
1656317300000|2022-06-27 08:08:20|157993.3|157903.3|157994.2|157904.2|157996.6|157906.6|157990.6|157900.6|22
1656317310000|2022-06-27 08:08:30|157993.4|157903.4|157984.5|157894.5|157997.2|157907.2|157984.5|157894.5|22
1656317320000|2022-06-27 08:08:40|157986.9|157896.9|157984.9|157894.9|157993.7|157903.7|157981.1|157891.1|27
1656317330000|2022-06-27 08:08:50|157985.7|157895.7|157987.8|157897.8|157992.4|157902.4|157982.5|157892.5|29
1656317340000|2022-06-27 08:09:00|157977.8|157887.8|157984.1|157894.1|157986.7|157896.7|157977.8|157887.8|31
1656317350000|2022-06-27 08:09:10|157983.1|157893.1|157990.4|157900.4|157993.3|157903.3|157971.7|157881.7|36
1656317360000|2022-06-27 08:09:20|157981.7|157891.7|157981.1|157891.1|157991.2|157901.2|157976.2|157886.2|36
1656317370000|2022-06-27 08:09:30|157980.2|157890.2|157979.5|157889.5|157986.5|157896.5|157978.5|157888.5|27
1656317380000|2022-06-27 08:09:40|157980.7|157890.7|157977.9|157887.9|157993.4|157903.4|157972.7|157882.7|25
1656317390000|2022-06-27 08:09:50|157978.3|157888.3|157974.1|157884.1|157978.3|157888.3|157970.1|157880.1|33
1656317400000|2022-06-27 08:10:00|157975|157885|157988.3|157898.3|157988.3|157898.3|157968.5|157878.5|34
1656317410000|2022-06-27 08:10:10|157986.9|157896.9|157988.1|157898.1|157992.4|157902.4|157978.2|157888.2|32
1656317420000|2022-06-27 08:10:20|158047.1|157957.1|158053|157963|158075.3|157985.3|158046.6|157956.6|33
1656317430000|2022-06-27 08:10:30|158053.3|157963.3|158025.1|157935.1|158053.6|157963.6|158023.1|157933.1|33
1656317440000|2022-06-27 08:10:40|158025.5|157935.5|158028.3|157938.3|158028.3|157938.3|158022.2|157932.2|32
1656317450000|2022-06-27 08:10:50|158027.3|157937.3|158028.8|157938.8|158029.2|157939.2|158025.8|157935.8|26
1656317460000|2022-06-27 08:11:00|158028|157938|158024.8|157934.8|158034.4|157944.4|158020.4|157930.4|35
1656317470000|2022-06-27 08:11:10|158026.9|157936.9|158033.9|157943.9|158049.7|157959.7|158025.4|157935.4|35
1656317480000|2022-06-27 08:11:20|158034.8|157944.8|158038.7|157948.7|158038.7|157948.7|158017.2|157927.2|33
1656317490000|2022-06-27 08:11:30|158038.5|157948.5|158042.4|157952.4|158044.8|157954.8|158030.8|157940.8|36
1656317500000|2022-06-27 08:11:40|158041.1|157951.1|158039.6|157949.6|158044.4|157954.4|158038.9|157948.9|26
1656317510000|2022-06-27 08:11:50|158041.1|157951.1|158052.7|157962.7|158076.3|157986.3|158038|157948|32
1656317520000|2022-06-27 08:12:00|158053.4|157963.4|158013.2|157923.2|158065.2|157975.2|158009|157919|37
1656317530000|2022-06-27 08:12:10|158012.1|157922.1|158037.1|157947.1|158038.7|157948.7|158011.5|157921.5|28
1656317540000|2022-06-27 08:12:20|158037.7|157947.7|158052|157962|158055.7|157965.7|158037.7|157947.7|27
1656317550000|2022-06-27 08:12:30|158052.9|157962.9|158027.3|157937.3|158055.3|157965.3|158023|157933|34
1656317560000|2022-06-27 08:12:40|158026.3|157936.3|158026.3|157936.3|158032.9|157942.9|158024.4|157934.4|30
1656317570000|2022-06-27 08:12:50|158026.9|157936.9|158045.9|157955.9|158050.2|157960.2|158025.1|157935.1|31
1656317580000|2022-06-27 08:13:00|158047.4|157957.4|158033.6|157943.6|158049.8|157959.8|158030.4|157940.4|26
1656317590000|2022-06-27 08:13:10|158033.8|157943.8|158029.8|157939.8|158043.3|157953.3|158027.2|157937.2|24
1656317600000|2022-06-27 08:13:20|158031.5|157941.5|158035.6|157945.6|158035.6|157945.6|158028.7|157938.7|25
1656317610000|2022-06-27 08:13:30|158032.3|157942.3|158064.5|157974.5|158067|157977|158032.3|157942.3|10
1656317620000|2022-06-27 08:13:40|158067|157977|158075.3|157985.3|158076.5|157986.5|158065.5|157975.5|24
1656317630000|2022-06-27 08:13:50|158068.9|157978.9|158078.7|157988.7|158078.7|157988.7|158068.9|157978.9|27
1656317640000|2022-06-27 08:14:00|158078.8|157988.8|158078.7|157988.7|158081.9|157991.9|158077.3|157987.3|23
1656317650000|2022-06-27 08:14:10|158070.5|157980.5|158079.7|157989.7|158080.9|157990.9|158067.9|157977.9|27
1656317660000|2022-06-27 08:14:20|158079.5|157989.5|158083.9|157993.9|158085.9|157995.9|158079.4|157989.4|27
1656317670000|2022-06-27 08:14:30|158082.8|157992.8|158083.9|157993.9|158088.1|157998.1|158082.8|157992.8|13
1656317680000|2022-06-27 08:14:40|158084.2|157994.2|158096.4|158006.4|158102.6|158012.6|158084.2|157994.2|33
1656317690000|2022-06-27 08:14:50|158097.3|158007.3|158091.1|158001.1|158097.3|158007.3|158086|157996|35
1656317700000|2022-06-27 08:15:00|158091.5|158001.5|158117.6|158027.6|158125|158035|158042.1|157952.1|40
1656317710000|2022-06-27 08:15:10|158118.6|158028.6|158065.5|157975.5|158127.2|158037.2|158065.5|157975.5|37
1656317720000|2022-06-27 08:15:20|158069.7|157979.7|158063.7|157973.7|158073.6|157983.6|158062.1|157972.1|31
1656317730000|2022-06-27 08:15:30|158069.8|157979.8|158071|157981|158071|157981|158065.3|157975.3|20
1656317740000|2022-06-27 08:15:40|158070.5|157980.5|158074.5|157984.5|158075.2|157985.2|158070.2|157980.2|21
1656317750000|2022-06-27 08:15:50|158074.4|157984.4|158072.2|157982.2|158076.5|157986.5|158068.6|157978.6|13
1656317760000|2022-06-27 08:16:00|158071.3|157981.3|158079.3|157989.3|158081.3|157991.3|158071.3|157981.3|34
1656317770000|2022-06-27 08:16:10|158083.5|157993.5|158084.8|157994.8|158090|158000|158081.5|157991.5|33
1656317780000|2022-06-27 08:16:20|158084.6|157994.6|158115.2|158025.2|158118.9|158028.9|158084.6|157994.6|17
1656317790000|2022-06-27 08:16:30|158115.9|158025.9|158118.1|158028.1|158119.7|158029.7|158115.3|158025.3|20
1656317800000|2022-06-27 08:16:40|158117.4|158027.4|158121.3|158031.3|158123.5|158033.5|158101.8|158011.8|28
1656317810000|2022-06-27 08:16:50|158121.6|158031.6|158119.6|158029.6|158121.7|158031.7|158117.1|158027.1|14
1656317820000|2022-06-27 08:17:00|158119.7|158029.7|158104.4|158014.4|158134.1|158044.1|158100.5|158010.5|32
1656317830000|2022-06-27 08:17:10|158103.9|158013.9|158099.7|158009.7|158103.9|158013.9|158096.4|158006.4|21
1656317840000|2022-06-27 08:17:20|158101.2|158011.2|158122.3|158032.3|158123.3|158033.3|158101.2|158011.2|28
1656317850000|2022-06-27 08:17:30|158123.2|158033.2|158125.1|158035.1|158126.8|158036.8|158122.3|158032.3|15
1656317860000|2022-06-27 08:17:40|158125.3|158035.3|158148|158058|158149.4|158059.4|158123.9|158033.9|29
1656317870000|2022-06-27 08:17:50|158146.8|158056.8|158149.7|158059.7|158150.3|158060.3|158146.8|158056.8|24
1656317880000|2022-06-27 08:18:00|158150.1|158060.1|158210.1|158120.1|158235.6|158129.9|158150.1|158060.1|31
1656317890000|2022-06-27 08:18:10|158211.3|158121.3|158203.7|158113.7|158211.3|158121.3|158195.4|158105.4|33
1656317900000|2022-06-27 08:18:20|158211.7|158121.7|158207|158117|158222.9|158132.9|158193.8|158103.8|30
1656317910000|2022-06-27 08:18:30|158207.8|158117.8|158205.9|158115.9|158209.6|158119.6|158200.7|158110.7|33
1656317920000|2022-06-27 08:18:40|158206.9|158116.9|158204.6|158114.6|158206.9|158116.9|158200.7|158110.7|26
1656317930000|2022-06-27 08:18:50|158204.4|158114.4|158200|158110|158206.5|158116.5|158193.7|158103.7|23
1656317940000|2022-06-27 08:19:00|158200.1|158110.1|158199|158109|158200.7|158110.7|158191.5|158101.5|22
1656317950000|2022-06-27 08:19:10|158198.7|158108.7|158243|158153|158250.4|158160.4|158198.2|158108.2|19
1656317960000|2022-06-27 08:19:20|158251.4|158161.4|158229.6|158139.6|158254.2|158164.2|158227.5|158137.5|26
1656317970000|2022-06-27 08:19:30|158231.3|158141.3|158228.8|158138.8|158231.3|158141.3|158227.7|158137.7|19
1656317980000|2022-06-27 08:19:40|158225.9|158135.9|158235.1|158145.1|158238|158148|158225.9|158135.9|30
1656317990000|2022-06-27 08:19:50|158234|158144|158231.4|158141.4|158234.9|158144.9|158227.5|158137.5|23
1656318000000|2022-06-27 08:20:00|158231.7|158141.7|158238.6|158148.6|158241.6|158151.6|158231.7|158141.7|21
1656318010000|2022-06-27 08:20:10|158235.3|158145.3|158238.4|158148.4|158243.1|158153.1|158227.5|158137.5|17
1656318020000|2022-06-27 08:20:20|158240.1|158150.1|158241.6|158151.6|158241.7|158151.7|158237.2|158147.2|13
1656318030000|2022-06-27 08:20:30|158255.8|158165.8|158260.9|158170.9|158262|158172|158255.8|158165.8|21
1656318040000|2022-06-27 08:20:40|158260.1|158170.1|158310.1|158220.1|158317.5|158227.5|158258.5|158168.5|24
1656318050000|2022-06-27 08:20:50|158308.1|158218.1|158392|158302|158393.4|158303.4|158292.8|158202.8|30
1656318060000|2022-06-27 08:21:00|158389.7|158299.7|158405.4|158315.4|158440.5|158350.5|158372.4|158282.4|38
1656318070000|2022-06-27 08:21:10|158395.9|158305.9|158402.2|158312.2|158402.4|158312.4|158377.8|158287.8|36
1656318080000|2022-06-27 08:21:20|158380.7|158290.7|158376.4|158286.4|158397|158295.3|158362.8|158267|30
1656318090000|2022-06-27 08:21:30|158378.6|158288.6|158380.4|158290.4|158380.4|158290.4|158350.6|158248.9|34
1656318100000|2022-06-27 08:21:40|158380|158290|158361.9|158271.9|158380.5|158290.5|158361|158271|25
1656318110000|2022-06-27 08:21:50|158362.9|158272.9|158351.8|158261.8|158363.1|158273.1|158341.9|158251.9|33
1656318120000|2022-06-27 08:22:00|158352.4|158262.4|158365.8|158275.8|158373.1|158283.1|158348|158258|27
1656318130000|2022-06-27 08:22:10|158371.7|158281.7|158375|158285|158375|158285|158371.7|158281.7|24
1656318140000|2022-06-27 08:22:20|158374.8|158284.8|158348.1|158258.1|158375.5|158285.5|158341.8|158251.8|24
1656318150000|2022-06-27 08:22:30|158349.9|158259.9|158345.2|158255.2|158349.9|158259.9|158342.7|158252.7|29
1656318160000|2022-06-27 08:22:40|158347.2|158257.2|158351.9|158261.9|158352.5|158262.5|158343.3|158253.3|15
1656318170000|2022-06-27 08:22:50|158348.5|158258.5|158344|158254|158349.6|158259.6|158340.1|158250.1|27
1656318180000|2022-06-27 08:23:00|158343.5|158253.5|158348.2|158258.2|158350.3|158260.3|158343.5|158253.5|28
1656318190000|2022-06-27 08:23:10|158347.9|158257.9|158350|158260|158365.6|158275.6|158343.4|158253.4|27
1656318200000|2022-06-27 08:23:20|158352|158262|158349.3|158259.3|158356.3|158266.3|158349.3|158259.3|16
1656318210000|2022-06-27 08:23:30|158349.5|158259.5|158359.4|158269.4|158361|158271|158345.7|158255.7|25
1656318220000|2022-06-27 08:23:40|158361.8|158271.8|158353.3|158263.3|158361.8|158271.8|158352.5|158262.5|24
1656318230000|2022-06-27 08:23:50|158352.4|158262.4|158354.7|158264.7|158358.8|158268.8|158352.4|158262.4|24
1656318240000|2022-06-27 08:24:00|158354.9|158264.9|158344.2|158254.2|158357.9|158267.9|158341.1|158251.1|25
1656318250000|2022-06-27 08:24:10|158346.3|158256.3|158346.9|158256.9|158348.7|158258.7|158342.1|158252.1|27
1656318260000|2022-06-27 08:24:20|158347.3|158257.3|158343.1|158253.1|158350.9|158260.9|158330.9|158240.9|30
1656318270000|2022-06-27 08:24:30|158342.1|158252.1|158345.7|158255.7|158347.9|158257.9|158338.8|158248.8|19
1656318280000|2022-06-27 08:24:40|158341.2|158251.2|158309.8|158219.8|158341.3|158251.3|158307.6|158217.6|32
1656318290000|2022-06-27 08:24:50|158311.6|158221.6|158311.1|158221.1|158313.2|158223.2|158299.9|158209.9|11
1656318300000|2022-06-27 08:25:00|158272|158182|158287.5|158197.5|158292.5|158202.5|158264.1|158174.1|35
1656318310000|2022-06-27 08:25:10|158289.5|158199.5|158283.3|158193.3|158290.8|158200.8|158276.1|158186.1|30
1656318320000|2022-06-27 08:25:20|158283.1|158193.1|158290.2|158200.2|158295.1|158205.1|158278.1|158188.1|32
1656318330000|2022-06-27 08:25:30|158291.3|158201.3|158279.8|158189.8|158291.3|158201.3|158276.5|158186.5|27
1656318340000|2022-06-27 08:25:40|158280.3|158190.3|158281.1|158191.1|158316|158202.3|158275.7|158185.7|38
1656318350000|2022-06-27 08:25:50|158278.9|158188.9|158293|158203|158298.9|158208.9|158278.9|158188.9|31
1656318360000|2022-06-27 08:26:00|158290.4|158200.4|158287|158197|158296|158206|158287|158197|31
1656318370000|2022-06-27 08:26:10|158288.6|158198.6|158295.2|158205.2|158296.5|158206.5|158285.2|158195.2|37
1656318380000|2022-06-27 08:26:20|158296.5|158206.5|158289.4|158199.4|158301|158211|158285.6|158195.6|32
1656318390000|2022-06-27 08:26:30|158289.2|158199.2|158293.9|158203.9|158294.7|158204.7|158289|158199|33
1656318400000|2022-06-27 08:26:40|158293.1|158203.1|158292.1|158202.1|158299.7|158209.7|158290.6|158200.6|30
1656318410000|2022-06-27 08:26:50|158290.5|158200.5|158288.7|158198.7|158294|158204|158286.6|158196.6|30
1656318420000|2022-06-27 08:27:00|158287.3|158197.3|158295.3|158205.3|158299|158209|158284.9|158194.9|27
1656318430000|2022-06-27 08:27:10|158292.7|158202.7|158285.6|158195.6|158293.4|158203.4|158281.4|158191.4|34
1656318440000|2022-06-27 08:27:20|158286.4|158196.4|158247.6|158157.6|158286.4|158196.4|158247.6|158157.6|32
1656318450000|2022-06-27 08:27:30|158250.4|158160.4|158251.1|158161.1|158265.8|158175.8|158245.6|158155.6|34
1656318460000|2022-06-27 08:27:40|158251.4|158161.4|158255.4|158165.4|158296.2|158181|158250.5|158156.1|31
1656318470000|2022-06-27 08:27:50|158251.8|158161.8|158282.1|158192.1|158282.1|158192.1|158249.9|158159.9|26
1656318480000|2022-06-27 08:28:00|158281.9|158191.9|158281.8|158191.8|158282.9|158192.9|158277.5|158187.5|30
1656318490000|2022-06-27 08:28:10|158281.2|158191.2|158295.3|158205.3|158299.7|158209.7|158281.2|158191.2|34
1656318500000|2022-06-27 08:28:20|158295.4|158205.4|158284|158194|158296.8|158206.8|158282.8|158192.8|28
1656318510000|2022-06-27 08:28:30|158283.2|158193.2|158283.7|158193.7|158298.8|158208.8|158280.4|158190.4|28
1656318520000|2022-06-27 08:28:40|158281.8|158191.8|158280.1|158190.1|158282.7|158192.7|158277.5|158187.5|24
1656318530000|2022-06-27 08:28:50|158280.5|158190.5|158279.4|158189.4|158305.9|158208.6|158278.1|158167.5|35
1656318540000|2022-06-27 08:29:00|158280|158190|158275.1|158185.1|158280|158190|158275|158185|18
1656318550000|2022-06-27 08:29:10|158274.6|158184.6|158255.6|158165.6|158274.6|158184.6|158249.5|158159.5|32
1656318560000|2022-06-27 08:29:20|158254.2|158164.2|158280.7|158190.7|158291.8|158201.8|158254.2|158164.2|34
1656318570000|2022-06-27 08:29:30|158281.3|158191.3|158310.5|158220.5|158327.4|158222.3|158281.3|158191.3|33
1656318580000|2022-06-27 08:29:40|158308.7|158218.7|158298|158208|158308.8|158218.8|158293.6|158203.6|27
1656318590000|2022-06-27 08:29:50|158299|158209|158298.7|158208.7|158301.5|158211.5|158296.3|158206.3|24
1656318600000|2022-06-27 08:30:00|158296.4|158206.4|158299|158209|158301.7|158211.7|158295.2|158205.2|22
1656318610000|2022-06-27 08:30:10|158297.8|158207.8|158316.2|158226.2|158317.7|158227.7|158276.8|158186.8|31
1656318620000|2022-06-27 08:30:20|158315.3|158225.3|158311.5|158221.5|158317.8|158227.8|158308.3|158218.3|28
1656318630000|2022-06-27 08:30:30|158311.3|158221.3|158314.9|158224.9|158326.2|158236.2|158304.4|158214.4|29
1656318640000|2022-06-27 08:30:40|158311.5|158221.5|158321.6|158231.6|158335.8|158237.7|158306.2|158202|38
1656318650000|2022-06-27 08:30:50|158323.5|158233.5|158320.9|158230.9|158340.2|158234.3|158318.9|158210.2|31
1656318660000|2022-06-27 08:31:00|158321.6|158231.6|158318.9|158228.9|158322.5|158232.5|158317.2|158227.2|25
1656318670000|2022-06-27 08:31:10|158317.7|158227.7|158297.3|158207.3|158317.7|158227.7|158290.6|158200.6|33
1656318680000|2022-06-27 08:31:20|158312.8|158222.8|158297.8|158207.8|158314.4|158224.4|158297.8|158207.8|34
1656318690000|2022-06-27 08:31:30|158297.3|158207.3|158296.1|158206.1|158312.4|158222.4|158290.9|158200.9|35
1656318700000|2022-06-27 08:31:40|158310.4|158220.4|158318.1|158228.1|158319.7|158229.7|158302.6|158212.6|39
1656318710000|2022-06-27 08:31:50|158311.4|158221.4|158318|158228|158318.8|158228.8|158308.3|158218.3|29
1656318720000|2022-06-27 08:32:00|158314.5|158224.5|158312.6|158222.6|158316.3|158226.3|158310.8|158220.8|18
1656318730000|2022-06-27 08:32:10|158312.3|158222.3|158313.5|158223.5|158314.5|158224.5|158310.2|158220.2|19
1656318740000|2022-06-27 08:32:20|158316|158226|158306.9|158216.9|158317.4|158227.4|158306.9|158216.9|24
1656318750000|2022-06-27 08:32:30|158304.1|158214.1|158324.5|158234.5|158328.1|158238.1|158298.9|158208.9|33
1656318760000|2022-06-27 08:32:40|158325.9|158235.9|158322.9|158232.9|158325.9|158235.9|158321.5|158231.5|27
1656318770000|2022-06-27 08:32:50|158322.6|158232.6|158320.2|158230.2|158323.2|158233.2|158319.1|158229.1|21
1656318780000|2022-06-27 08:33:00|158319.8|158229.8|158318.5|158228.5|158319.9|158229.9|158315|158225|30
1656318790000|2022-06-27 08:33:10|158317.2|158227.2|158325.4|158235.4|158328|158238|158309.1|158219.1|35
1656318800000|2022-06-27 08:33:20|158326|158236|158328.8|158238.8|158338.3|158248.3|158326|158236|22
1656318810000|2022-06-27 08:33:30|158346.6|158256.6|158382.2|158292.2|158386.2|158296.2|158334.9|158244.9|34
1656318820000|2022-06-27 08:33:40|158383|158293|158365.4|158275.4|158383|158293|158358.6|158268.6|33
1656318830000|2022-06-27 08:33:50|158365.9|158275.9|158383.8|158293.8|158395.8|158305.8|158364.7|158274.7|25
1656318840000|2022-06-27 08:34:00|158384.2|158294.2|158401.9|158311.9|158407.8|158317.8|158384.2|158294.2|30
1656318850000|2022-06-27 08:34:10|158401|158311|158400.3|158310.3|158403.9|158313.9|158385.2|158295.2|29
1656318860000|2022-06-27 08:34:20|158407|158317|158395.7|158305.7|158411.2|158321.2|158395.7|158305.7|33
1656318870000|2022-06-27 08:34:30|158403.2|158313.2|158393.9|158303.9|158403.2|158313.2|158392.2|158302.2|32
1656318880000|2022-06-27 08:34:40|158399|158309|158396.3|158306.3|158399|158309|158391.8|158301.8|25
1656318890000|2022-06-27 08:34:50|158396.1|158306.1|158387.1|158297.1|158396.7|158306.7|158387.1|158297.1|24
1656318900000|2022-06-27 08:35:00|158377.6|158287.6|158412.1|158322.1|158422.3|158332.3|158377.6|158287.6|26
1656318910000|2022-06-27 08:35:10|158411.2|158321.2|158410|158320|158415.6|158325.6|158409.5|158319.5|23
1656318920000|2022-06-27 08:35:20|158409.6|158319.6|158411.8|158321.8|158412.2|158322.2|158408.1|158318.1|23
1656318930000|2022-06-27 08:35:30|158411.5|158321.5|158410.4|158320.4|158411.9|158321.9|158409.2|158319.2|22
1656318940000|2022-06-27 08:35:40|158409.6|158319.6|158421.7|158331.7|158426.3|158336.3|158408.8|158318.8|18
1656318950000|2022-06-27 08:35:50|158421.5|158331.5|158422.3|158332.3|158424.7|158334.7|158415.2|158325.2|23
1656318960000|2022-06-27 08:36:00|158422.9|158332.9|158448.8|158358.8|158480.7|158390.7|158422.3|158332.3|31
1656318970000|2022-06-27 08:36:10|158447.8|158357.8|158421.2|158331.2|158459.8|158369.8|158413.7|158323.7|32
1656318980000|2022-06-27 08:36:20|158421.3|158331.3|158448.7|158358.7|158452.6|158362.6|158421.3|158331.3|36
1656318990000|2022-06-27 08:36:30|158447.5|158357.5|158445.5|158355.5|158448|158358|158443.2|158353.2|24
1656319000000|2022-06-27 08:36:40|158444.9|158354.9|158449.8|158359.8|158457|158367|158444.9|158354.9|24
1656319010000|2022-06-27 08:36:50|158446.3|158356.3|158426.7|158336.7|158452.1|158362.1|158419|158329|34
1656319020000|2022-06-27 08:37:00|158427.2|158337.2|158424.9|158334.9|158428.6|158338.6|158418.3|158328.3|34
1656319030000|2022-06-27 08:37:10|158426.7|158336.7|158403.2|158313.2|158426.7|158336.7|158396.5|158306.5|29
1656319040000|2022-06-27 08:37:20|158401.6|158311.6|158392.9|158302.9|158403.4|158313.4|158391.7|158301.7|35
1656319050000|2022-06-27 08:37:30|158392.4|158302.4|158386.6|158296.6|158395.9|158305.9|158382.4|158292.4|28
1656319060000|2022-06-27 08:37:40|158388|158298|158373.3|158283.3|158391.6|158301.6|158372.3|158282.3|30
1656319070000|2022-06-27 08:37:50|158374|158284|158381.5|158291.5|158381.5|158291.5|158372.5|158282.5|22
1656319080000|2022-06-27 08:38:00|158381.2|158291.2|158396.8|158306.8|158399.8|158309.8|158377.6|158287.6|30
1656319090000|2022-06-27 08:38:10|158397.9|158307.9|158361.3|158271.3|158400.5|158310.5|158361.3|158271.3|34
1656319100000|2022-06-27 08:38:20|158376.5|158286.5|158373|158283|158384.7|158294.7|158362.8|158272.8|24
1656319110000|2022-06-27 08:38:30|158372.3|158282.3|158362.6|158272.6|158380.3|158290.3|158362.1|158272.1|32
1656319120000|2022-06-27 08:38:40|158365.3|158275.3|158362|158272|158367.7|158277.7|158361.4|158271.4|33
1656319130000|2022-06-27 08:38:50|158362.3|158272.3|158364.6|158274.6|158367.5|158277.5|158358.9|158268.9|32
1656319140000|2022-06-27 08:39:00|158362.1|158272.1|158370.6|158280.6|158372|158282|158362.1|158272.1|31
1656319150000|2022-06-27 08:39:10|158371.1|158281.1|158375.5|158285.5|158376.6|158286.6|158369.8|158279.8|24
1656319160000|2022-06-27 08:39:20|158375|158285|158376.2|158286.2|158379.6|158289.6|158373.9|158283.9|26
1656319170000|2022-06-27 08:39:30|158377.2|158287.2|158423.8|158333.8|158431|158341|158375.2|158285.2|25
1656319180000|2022-06-27 08:39:40|158424|158334|158453.1|158363.1|158481.7|158391.7|158423.3|158333.3|32
1656319190000|2022-06-27 08:39:50|158458.1|158368.1|158463.8|158373.8|158464.4|158374.4|158449.1|158359.1|35
1656319200000|2022-06-27 08:40:00|158469.3|158379.3|158462.4|158372.4|158469.5|158379.5|158453|158363|38
1656319210000|2022-06-27 08:40:10|158462.1|158372.1|158448.5|158358.5|158465.5|158375.5|158448|158358|35
1656319220000|2022-06-27 08:40:20|158451|158361|158444.9|158354.9|158452.3|158362.3|158442.5|158352.5|29
1656319230000|2022-06-27 08:40:30|158444.6|158354.6|158435.5|158345.5|158468.9|158378.9|158431.2|158341.2|32
1656319240000|2022-06-27 08:40:40|158435.9|158345.9|158519.5|158429.5|158537.6|158440.7|158435.9|158345.9|38
1656319250000|2022-06-27 08:40:50|158518.9|158428.9|158559.7|158469.7|158573.8|158483.8|158507.3|158417.3|35
1656319260000|2022-06-27 08:41:00|158558.1|158468.1|158569.4|158439.4|158572.5|158473.4|158551.2|158439.4|35
1656319270000|2022-06-27 08:41:10|158575.2|158445.2|158549.6|158459.6|158575.2|158467.1|158532.5|158436|26
1656319280000|2022-06-27 08:41:20|158549.4|158459.4|158547.3|158457.3|158553.1|158463.1|158528.8|158438.8|20
1656319290000|2022-06-27 08:41:30|158574.7|158484.7|158575|158485|158589.6|158499.6|158570.9|158480.9|34
1656319300000|2022-06-27 08:41:40|158575.9|158485.9|158515.5|158425.5|158580.6|158490.6|158504.9|158414.9|29
1656319310000|2022-06-27 08:41:50|158515.4|158425.4|158529.5|158439.5|158530.5|158440.5|158513|158423|28
1656319320000|2022-06-27 08:42:00|158528.9|158438.9|158526.2|158436.2|158528.9|158438.9|158521.4|158431.4|25
1656319330000|2022-06-27 08:42:10|158525.4|158435.4|158517.6|158427.6|158525.8|158435.8|158509|158419|30
1656319340000|2022-06-27 08:42:20|158516.8|158426.8|158515.5|158425.5|158516.8|158426.8|158510.5|158420.5|25
1656319350000|2022-06-27 08:42:30|158514.5|158424.5|158499.9|158409.9|158514.5|158424.5|158490.8|158400.8|29
1656319360000|2022-06-27 08:42:40|158494.1|158404.1|158498.3|158408.3|158503.2|158413.2|158491.4|158401.4|31
1656319370000|2022-06-27 08:42:50|158497.4|158407.4|158497.4|158407.4|158502.8|158412.8|158479.5|158389.5|37
1656319380000|2022-06-27 08:43:00|158502|158412|158505.4|158415.4|158506.3|158416.3|158495.2|158405.2|36
1656319390000|2022-06-27 08:43:10|158506.6|158416.6|158510.1|158420.1|158510.1|158420.1|158503.2|158413.2|30
1656319400000|2022-06-27 08:43:20|158502.9|158412.9|158490.2|158400.2|158502.9|158412.9|158482|158392|32
1656319410000|2022-06-27 08:43:30|158489.9|158399.9|158474.4|158384.4|158492.1|158402.1|158470.4|158380.4|36
1656319420000|2022-06-27 08:43:40|158474.5|158384.5|158478.1|158388.1|158483.5|158393.5|158471.8|158381.8|31
1656319430000|2022-06-27 08:43:50|158477.9|158387.9|158487.2|158397.2|158487.2|158397.2|158476.2|158386.2|28
1656319440000|2022-06-27 08:44:00|158485.5|158395.5|158469.5|158379.5|158495.1|158405.1|158468.2|158378.2|35
1656319450000|2022-06-27 08:44:10|158470|158380|158447.1|158357.1|158471.7|158381.7|158441.5|158351.5|30
1656319460000|2022-06-27 08:44:20|158449.9|158359.9|158454.1|158364.1|158464|158374|158435.4|158345.4|35
1656319470000|2022-06-27 08:44:30|158460.5|158370.5|158443.2|158353.2|158460.5|158370.5|158442.2|158352.2|25
1656319480000|2022-06-27 08:44:40|158442.8|158352.8|158444.3|158354.3|158471|158369.7|158442.8|158341|38
1656319490000|2022-06-27 08:44:50|158437.8|158347.8|158435.1|158345.1|158449.1|158347.8|158421.5|158318|26
1656319500000|2022-06-27 08:45:00|158428.6|158338.6|158440.4|158350.4|158442|158352|158428.6|158338.6|30
1656319510000|2022-06-27 08:45:10|158440|158350|158438.6|158348.6|158440.4|158350.4|158433.8|158343.8|27
1656319520000|2022-06-27 08:45:20|158438.3|158348.3|158432.8|158342.8|158441.3|158351.3|158432.7|158342.7|37
1656319530000|2022-06-27 08:45:30|158434.2|158344.2|158434.4|158344.4|158435.8|158345.8|158431|158341|23
1656319540000|2022-06-27 08:45:40|158433.6|158343.6|158434.3|158344.3|158435.9|158345.9|158433.1|158343.1|23
1656319550000|2022-06-27 08:45:50|158433.9|158343.9|158435.9|158345.9|158436.3|158346.3|158413.7|158323.7|24
1656319560000|2022-06-27 08:46:00|158435.3|158345.3|158447.7|158357.7|158448.8|158358.8|158435.3|158345.3|27
1656319570000|2022-06-27 08:46:10|158446.8|158356.8|158446.4|158356.4|158447.1|158357.1|158446.2|158356.2|16
1656319580000|2022-06-27 08:46:20|158446.8|158356.8|158470|158380|158471.4|158381.4|158446.8|158356.8|25
1656319590000|2022-06-27 08:46:30|158474|158384|158480.4|158390.4|158480.4|158390.4|158471.5|158381.5|11
1656319600000|2022-06-27 08:46:40|158480.3|158390.3|158544.3|158454.3|158548.5|158458.5|158479.7|158389.7|30
1656319610000|2022-06-27 08:46:50|158543.7|158453.7|158494.9|158404.9|158544.7|158454.7|158494.9|158404.9|33
1656319620000|2022-06-27 08:47:00|158498.6|158408.6|158536.9|158446.9|158536.9|158446.9|158491.9|158401.9|29
1656319630000|2022-06-27 08:47:10|158536.2|158446.2|158570|158480|158573.4|158483.4|158531.8|158441.8|31
1656319640000|2022-06-27 08:47:20|158582.4|158492.4|158564|158474|158588.2|158498.2|158564|158474|33
1656319650000|2022-06-27 08:47:30|158571|158481|158564.1|158474.1|158571|158481|158560.6|158470.6|33
1656319660000|2022-06-27 08:47:40|158563|158473|158571.5|158481.5|158573.7|158483.7|158554.9|158464.9|27
1656319670000|2022-06-27 08:47:50|158571.4|158481.4|158512.4|158422.4|158572.2|158482.2|158505.5|158415.5|31
1656319680000|2022-06-27 08:48:00|158514.8|158424.8|158523.6|158433.6|158526.9|158436.9|158514.8|158424.8|25
1656319690000|2022-06-27 08:48:10|158521.2|158431.2|158497.3|158407.3|158525.4|158435.4|158497.3|158407.3|24
1656319700000|2022-06-27 08:48:20|158500.1|158410.1|158527.2|158437.2|158538|158448|158498.8|158408.8|28
1656319710000|2022-06-27 08:48:30|158527.1|158437.1|158528.6|158438.6|158529.8|158439.8|158523.3|158433.3|24
1656319720000|2022-06-27 08:48:40|158529|158439|158521.1|158431.1|158530.4|158440.4|158520.2|158430.2|14
1656319730000|2022-06-27 08:48:50|158521.7|158431.7|158508|158418|158525.4|158435.4|158501.8|158411.8|36
1656319740000|2022-06-27 08:49:00|158506.5|158416.5|158513|158423|158528.9|158438.9|158476.1|158386.1|34
1656319750000|2022-06-27 08:49:10|158512.9|158422.9|158517.9|158427.9|158518.5|158428.5|158512.9|158422.9|20
1656319760000|2022-06-27 08:49:20|158517.8|158427.8|158509.8|158419.8|158521.2|158431.2|158509.8|158419.8|19
1656319770000|2022-06-27 08:49:30|158507.7|158417.7|158510.6|158420.6|158514.6|158424.6|158507.7|158417.7|28
1656319780000|2022-06-27 08:49:40|158512|158422|158510.6|158420.6|158512.2|158422.2|158507.3|158417.3|24
1656319790000|2022-06-27 08:49:50|158510.2|158420.2|158487.5|158397.5|158510.2|158420.2|158473.5|158383.5|25
1656319800000|2022-06-27 08:50:00|158481.6|158391.6|158518.8|158428.8|158520.4|158430.4|158476.6|158386.6|33
1656319810000|2022-06-27 08:50:10|158517.6|158427.6|158517.9|158427.9|158519.5|158429.5|158514.5|158424.5|25
1656319820000|2022-06-27 08:50:20|158517.2|158427.2|158505.6|158415.6|158517.2|158427.2|158505.6|158415.6|21
1656319830000|2022-06-27 08:50:30|158506.2|158416.2|158516.6|158426.6|158516.8|158426.8|158502.1|158412.1|25
1656319840000|2022-06-27 08:50:40|158530.2|158440.2|158528.6|158438.6|158535.2|158445.2|158524.8|158434.8|23
1656319850000|2022-06-27 08:50:50|158527|158437|158521.1|158431.1|158536|158446|158519.7|158429.7|20
1656319860000|2022-06-27 08:51:00|158520|158430|158528.7|158438.7|158532.1|158442.1|158518.3|158428.3|13
1656319870000|2022-06-27 08:51:10|158525|158435|158525.9|158435.9|158529.1|158439.1|158525|158435|16
1656319880000|2022-06-27 08:51:20|158528.2|158438.2|158526.8|158436.8|158528.3|158438.3|158526|158436|17
1656319890000|2022-06-27 08:51:30|158527|158437|158598.3|158508.3|158599.5|158509.5|158520.9|158430.9|16
1656319900000|2022-06-27 08:51:40|158599.4|158509.4|158616.5|158526.5|158616.5|158526.5|158595.9|158505.9|31
1656319910000|2022-06-27 08:51:50|158617.7|158527.7|158622.9|158532.9|158625.9|158535.9|158582|158492|26
1656319920000|2022-06-27 08:52:00|158623.2|158533.2|158603.3|158513.3|158625.2|158535.2|158602|158512|28
1656319930000|2022-06-27 08:52:10|158601.2|158511.2|158596.2|158506.2|158601.2|158511.2|158577.5|158487.5|33
1656319940000|2022-06-27 08:52:20|158596.4|158506.4|158630.3|158540.3|158632.5|158542.5|158594.8|158504.8|26
1656319950000|2022-06-27 08:52:30|158629.8|158539.8|158605.1|158515.1|158629.8|158539.8|158604.8|158514.8|24
1656319960000|2022-06-27 08:52:40|158605|158515|158598.5|158508.5|158605|158515|158598.5|158508.5|12
1656319970000|2022-06-27 08:52:50|158598.3|158508.3|158594.9|158504.9|158599.1|158509.1|158592.5|158502.5|19
1656319980000|2022-06-27 08:53:00|158593.8|158503.8|158593.7|158503.7|158596.2|158506.2|158593.7|158503.7|13
1656319990000|2022-06-27 08:53:10|158593.9|158503.9|158625.5|158535.5|158625.5|158535.5|158593.9|158503.9|26
1656320000000|2022-06-27 08:53:20|158624|158534|158616|158526|158624|158534|158612.7|158522.7|29
1656320010000|2022-06-27 08:53:30|158616.4|158526.4|158615.2|158525.2|158617|158527|158600.6|158510.6|33
1656320020000|2022-06-27 08:53:40|158613.1|158523.1|158681.9|158591.9|158683.1|158593.1|158609.5|158519.5|33
1656320030000|2022-06-27 08:53:50|158681.4|158591.4|158682.6|158592.6|158696.5|158606.5|158680.5|158590.5|21
1656320040000|2022-06-27 08:54:00|158680.1|158590.1|158675|158585|158684.6|158594.6|158670.8|158580.8|26
1656320050000|2022-06-27 08:54:10|158674.4|158584.4|158664.8|158574.8|158674.4|158584.4|158662.7|158572.7|22
1656320060000|2022-06-27 08:54:20|158663.8|158573.8|158654|158564|158665.8|158575.8|158652.7|158562.7|29
1656320070000|2022-06-27 08:54:30|158652.6|158562.6|158669.5|158579.5|158677.4|158587.4|158652.6|158562.6|32
1656320080000|2022-06-27 08:54:40|158669.4|158579.4|158678.3|158588.3|158678.6|158588.6|158668.4|158578.4|18
1656320090000|2022-06-27 08:54:50|158677.4|158587.4|158688.2|158598.2|158688.2|158598.2|158677.4|158587.4|26
1656320100000|2022-06-27 08:55:00|158688.9|158598.9|158697.1|158607.1|158698.2|158608.2|158686.9|158596.9|25
1656320110000|2022-06-27 08:55:10|158696.3|158606.3|158695.4|158605.4|158698.4|158608.4|158688.6|158598.6|23
1656320120000|2022-06-27 08:55:20|158694.6|158604.6|158774.5|158684.5|158787.6|158697.6|158692.1|158602.1|30
1656320130000|2022-06-27 08:55:30|158772.4|158682.4|158771.4|158681.4|158787|158697|158767.7|158677.7|37
1656320140000|2022-06-27 08:55:40|158771.5|158681.5|158779.8|158689.8|158782|158692|158771.5|158681.5|33
1656320150000|2022-06-27 08:55:50|158783.5|158693.5|158798.5|158708.5|158803.4|158713.4|158779.9|158689.9|31
1656320160000|2022-06-27 08:56:00|158799.4|158709.4|158763.3|158673.3|158800.9|158710.9|158762.8|158672.8|27
1656320170000|2022-06-27 08:56:10|158757.9|158667.9|158747.2|158657.2|158764.1|158674.1|158747.2|158657.2|40
1656320180000|2022-06-27 08:56:20|158746.9|158656.9|158749.5|158659.5|158753.3|158663.3|158741.9|158651.9|36
1656320190000|2022-06-27 08:56:30|158750.5|158660.5|158754.6|158664.6|158756.5|158666.5|158749.8|158659.8|34
1656320200000|2022-06-27 08:56:40|158754.4|158664.4|158759.6|158669.6|158764.6|158674.6|158754.2|158664.2|32
1656320210000|2022-06-27 08:56:50|158759.3|158669.3|158751.5|158661.5|158760.5|158670.5|158748.1|158658.1|33
1656320220000|2022-06-27 08:57:00|158750.2|158660.2|158731.2|158641.2|158750.5|158660.5|158731.2|158641.2|30
1656320230000|2022-06-27 08:57:10|158734.9|158644.9|158745.8|158655.8|158747|158657|158734.4|158644.4|21
1656320240000|2022-06-27 08:57:20|158744.7|158654.7|158726.2|158636.2|158755.7|158665.7|158721.2|158631.2|26
1656320250000|2022-06-27 08:57:30|158724.7|158634.7|158758.1|158668.1|158767|158677|158724.7|158634.7|28
1656320260000|2022-06-27 08:57:40|158759.9|158669.9|158759.2|158669.2|158761|158671|158755.5|158665.5|25
1656320270000|2022-06-27 08:57:50|158759.4|158669.4|158752|158662|158769.5|158679.5|158750.5|158660.5|28
1656320280000|2022-06-27 08:58:00|158747|158657|158753.3|158663.3|158762|158672|158747|158657|21
1656320290000|2022-06-27 08:58:10|158753.7|158663.7|158701.6|158611.6|158757.6|158667.6|158701.6|158611.6|24
1656320300000|2022-06-27 08:58:20|158704|158614|158706.3|158616.3|158709|158619|158688.7|158598.7|12
1656320310000|2022-06-27 08:58:30|158707.7|158617.7|158696.4|158606.4|158707.7|158617.7|158696.2|158606.2|14
1656320320000|2022-06-27 08:58:40|158695.1|158605.1|158707.4|158617.4|158707.9|158617.9|158694.2|158604.2|9
1656320330000|2022-06-27 08:58:50|158698.8|158608.8|158702.5|158612.5|158706.8|158616.8|158685.6|158595.6|11
1656320340000|2022-06-27 08:59:00|158701.2|158611.2|158702.1|158612.1|158702.1|158612.1|158696.9|158606.9|12
1656320350000|2022-06-27 08:59:10|158701.4|158611.4|158731.1|158641.1|158731.1|158641.1|158696.9|158606.9|16
1656320360000|2022-06-27 08:59:20|158730.4|158640.4|158719.3|158629.3|158730.4|158640.4|158712.8|158622.8|24
1656320370000|2022-06-27 08:59:30|158718.6|158628.6|158730|158640|158733.6|158643.6|158718.4|158628.4|21
1656320380000|2022-06-27 08:59:40|158730.6|158640.6|158723.8|158633.8|158730.6|158640.6|158715.5|158625.5|11
1656320390000|2022-06-27 08:59:50|158723.4|158633.4|158723.4|158633.4|158725|158635|158711.8|158621.8|12
1656320400000|2022-06-27 09:00:00|158723.7|158633.7|158718.1|158628.1|158723.7|158633.7|158716.4|158626.4|10
1656320410000|2022-06-27 09:00:10|158719.2|158629.2|158702.4|158612.4|158725.4|158635.4|158698.2|158608.2|19
1656320420000|2022-06-27 09:00:20|158698.1|158608.1|158712.1|158622.1|158716.4|158626.4|158697.8|158607.8|18
1656320430000|2022-06-27 09:00:30|158704.2|158614.2|158747|158657|158752.5|158662.5|158694.6|158604.6|24
1656320440000|2022-06-27 09:00:40|158756.3|158666.3|158749.8|158659.8|158756.3|158666.3|158743|158653|23
1656320450000|2022-06-27 09:00:50|158749.5|158659.5|158714.5|158624.5|158751.4|158661.4|158701.7|158611.7|20
1656320460000|2022-06-27 09:01:00|158713.3|158623.3|158743.2|158653.2|158747.8|158657.8|158713.3|158623.3|26
1656320470000|2022-06-27 09:01:10|158739.4|158649.4|158731.8|158641.8|158747.1|158657.1|158727.9|158637.9|26
1656320480000|2022-06-27 09:01:20|158735.4|158645.4|158761.3|158671.3|158761.3|158671.3|158731.7|158641.7|26
1656320490000|2022-06-27 09:01:30|158754.3|158664.3|158784.9|158694.9|158794.5|158704.5|158754.3|158664.3|28
1656320500000|2022-06-27 09:01:40|158785.4|158695.4|158786.2|158696.2|158790|158700|158782.8|158692.8|23
1656320510000|2022-06-27 09:01:50|158785|158695|158767.2|158677.2|158787.9|158697.9|158759|158669|33
1656320520000|2022-06-27 09:02:00|158768.5|158678.5|158791.1|158701.1|158791.1|158701.1|158768.5|158678.5|30
1656320530000|2022-06-27 09:02:10|158784.9|158694.9|158749.7|158659.7|158784.9|158694.9|158732.4|158642.4|20
1656320540000|2022-06-27 09:02:20|158751|158661|158756.4|158666.4|158762.1|158672.1|158751|158661|25
1656320550000|2022-06-27 09:02:30|158755.8|158665.8|158797.8|158707.8|158801.4|158711.4|158755.8|158665.8|33
1656320560000|2022-06-27 09:02:40|158793.7|158703.7|158803.1|158713.1|158809.9|158719.9|158786.4|158696.4|35
1656320570000|2022-06-27 09:02:50|158803.9|158713.9|158763.9|158673.9|158813.3|158723.3|158762.3|158672.3|28
1656320580000|2022-06-27 09:03:00|158766.5|158676.5|158787.1|158697.1|158808.2|158718.2|158766.5|158676.5|32
1656320590000|2022-06-27 09:03:10|158786.2|158696.2|158791.7|158701.7|158793.3|158703.3|158784.5|158694.5|30
1656320600000|2022-06-27 09:03:20|158791.3|158701.3|158790.8|158700.8|158792.5|158702.5|158782.2|158692.2|31
1656320610000|2022-06-27 09:03:30|158789.9|158699.9|158804.5|158714.5|158817|158727|158789.9|158699.9|22
1656320620000|2022-06-27 09:03:40|158805.7|158715.7|158801.9|158711.9|158813.3|158723.3|158790.7|158700.7|27
1656320630000|2022-06-27 09:03:50|158810.7|158720.7|158802.3|158712.3|158812.7|158722.7|158800.3|158710.3|25
1656320640000|2022-06-27 09:04:00|158803.1|158713.1|158796.3|158706.3|158804.1|158714.1|158794.2|158704.2|21
1656320650000|2022-06-27 09:04:10|158797.1|158707.1|158796.3|158706.3|158797.3|158707.3|158796.3|158706.3|9
1656320660000|2022-06-27 09:04:20|158796.6|158706.6|158812.4|158722.4|158813.9|158723.9|158791.9|158701.9|25
1656320670000|2022-06-27 09:04:30|158809.6|158719.6|158813.4|158723.4|158815.7|158725.7|158807.7|158717.7|27
1656320680000|2022-06-27 09:04:40|158813.9|158723.9|158820.4|158730.4|158820.4|158730.4|158812|158722|15
1656320690000|2022-06-27 09:04:50|158820.6|158730.6|158852.2|158762.2|158852.2|158762.2|158808.8|158718.8|22
1656320700000|2022-06-27 09:05:00|158849.3|158759.3|158929.7|158839.7|158942.7|158852.7|158844.7|158754.7|36
1656320710000|2022-06-27 09:05:10|158931.4|158841.4|158911|158821|158949.7|158859.7|158911|158821|32
1656320720000|2022-06-27 09:05:20|158907.4|158817.4|158908.8|158818.8|158911.7|158821.7|158904|158814|16
1656320730000|2022-06-27 09:05:30|158908.5|158818.5|158882.3|158792.3|158909.1|158819.1|158871.6|158781.6|24
1656320740000|2022-06-27 09:05:40|158892.4|158802.4|158882|158792|158892.4|158802.4|158876.2|158786.2|34
1656320750000|2022-06-27 09:05:50|158882.6|158792.6|158908|158818|158908|158818|158881.2|158791.2|30
1656320760000|2022-06-27 09:06:00|158897|158807|158893.5|158803.5|158905.7|158815.7|158890.6|158800.6|37
1656320770000|2022-06-27 09:06:10|158893.9|158803.9|158893.5|158803.5|158894.8|158804.8|158889.2|158799.2|23
1656320780000|2022-06-27 09:06:20|158894.4|158804.4|158894.7|158804.7|158895.2|158805.2|158891.4|158801.4|22
1656320790000|2022-06-27 09:06:30|158894.5|158804.5|158897.3|158807.3|158897.7|158807.7|158894.5|158804.5|15
1656320800000|2022-06-27 09:06:40|158896.8|158806.8|158888.1|158798.1|158896.8|158806.8|158885.4|158795.4|21
1656320810000|2022-06-27 09:06:50|158886.4|158796.4|158889.9|158799.9|158893|158803|158886.4|158796.4|18
1656320820000|2022-06-27 09:07:00|158890.5|158800.5|158890.2|158800.2|158895.7|158805.7|158887.8|158797.8|23
1656320830000|2022-06-27 09:07:10|158891.1|158801.1|158904|158814|158904.7|158814.7|158890.6|158800.6|26
1656320840000|2022-06-27 09:07:20|158902.8|158812.8|158948.4|158858.4|158952.6|158862.6|158901.9|158811.9|35
1656320850000|2022-06-27 09:07:30|158944.1|158854.1|158951.8|158861.8|158957.1|158867.1|158944.1|158854.1|31
1656320860000|2022-06-27 09:07:40|158952.3|158862.3|158953.4|158863.4|158966.5|158876.5|158946.1|158856.1|19
1656320870000|2022-06-27 09:07:50|158950.7|158860.7|158963.7|158873.7|158968.9|158878.9|158949.2|158859.2|23
1656320880000|2022-06-27 09:08:00|158961.1|158871.1|158969.8|158879.8|158975.7|158885.7|158960.8|158870.8|25
1656320890000|2022-06-27 09:08:10|158968.5|158878.5|158952.4|158862.4|158969.5|158879.5|158944.3|158854.3|28
1656320900000|2022-06-27 09:08:20|158952.3|158862.3|158950.7|158860.7|158953|158863|158949.6|158859.6|16
1656320910000|2022-06-27 09:08:30|158949.4|158859.4|158952.8|158862.8|158959.2|158869.2|158948.7|158858.7|29
1656320920000|2022-06-27 09:08:40|158952|158862|158956.1|158866.1|158956.4|158866.4|158951.8|158861.8|10
1656320930000|2022-06-27 09:08:50|158956.4|158866.4|158977.3|158887.3|158987.6|158897.6|158956.4|158866.4|16
1656320940000|2022-06-27 09:09:00|158962.6|158872.6|158982.5|158892.5|158983.4|158893.4|158962.6|158872.6|26
1656320950000|2022-06-27 09:09:10|158983.2|158893.2|158980.5|158890.5|158983.7|158893.7|158978.2|158888.2|13
1656320960000|2022-06-27 09:09:20|158981.9|158891.9|158985.5|158895.5|158987.6|158897.6|158981.9|158891.9|9
1656320970000|2022-06-27 09:09:30|158984.5|158894.5|159018.4|158928.4|159018.6|158928.6|158984.2|158894.2|18
1656320980000|2022-06-27 09:09:40|159018.2|158928.2|159006.8|158916.8|159018.2|158928.2|159003|158913|25
1656320990000|2022-06-27 09:09:50|159005.4|158915.4|159006.3|158916.3|159013|158923|159002.8|158912.8|23
1656321000000|2022-06-27 09:10:00|159007.7|158917.7|159001.8|158911.8|159007.7|158917.7|159000.7|158910.7|24
1656321010000|2022-06-27 09:10:10|159005|158915|159001.3|158911.3|159007.8|158917.8|159001.3|158911.3|20
1656321020000|2022-06-27 09:10:20|159000.1|158910.1|158984.5|158894.5|159000.1|158910.1|158966.5|158876.5|28
1656321030000|2022-06-27 09:10:30|158985.1|158895.1|158995.2|158905.2|158995.2|158905.2|158960.5|158870.5|35
1656321040000|2022-06-27 09:10:40|158992.5|158902.5|158994|158904|159001.2|158911.2|158987.8|158897.8|23
1656321050000|2022-06-27 09:10:50|158993.3|158903.3|158993.5|158903.5|159003.7|158913.7|158989.2|158899.2|25
1656321060000|2022-06-27 09:11:00|158984.1|158894.1|159000.9|158910.9|159003.3|158913.3|158984.1|158894.1|32
1656321070000|2022-06-27 09:11:10|158996|158906|158993.5|158903.5|159000.8|158910.8|158985.2|158895.2|37
1656321080000|2022-06-27 09:11:20|158992.2|158902.2|159007.1|158917.1|159007.6|158917.6|158985.4|158895.4|32
1656321090000|2022-06-27 09:11:30|159006|158916|158996.3|158906.3|159008.9|158918.9|158996.3|158906.3|27
1656321100000|2022-06-27 09:11:40|158997.1|158907.1|158965.2|158875.2|158998.1|158908.1|158956.9|158866.9|31
1656321110000|2022-06-27 09:11:50|158963.6|158873.6|158962.5|158872.5|158967.7|158877.7|158962.5|158872.5|25
1656321120000|2022-06-27 09:12:00|158960.6|158870.6|158989.4|158899.4|158990.4|158900.4|158958|158868|30
1656321130000|2022-06-27 09:12:10|158988.2|158898.2|159016.6|158926.6|159016.6|158926.6|158983.8|158893.8|21
1656321140000|2022-06-27 09:12:20|159009.7|158919.7|158975.3|158885.3|159012.2|158922.2|158974.6|158884.6|26
1656321150000|2022-06-27 09:12:30|158975.1|158885.1|158967.8|158877.8|158981.5|158891.5|158963.1|158873.1|27
1656321160000|2022-06-27 09:12:40|158964.3|158874.3|158953.2|158863.2|158969.7|158879.7|158938.1|158848.1|28
1656321170000|2022-06-27 09:12:50|158946.2|158856.2|158937.6|158847.6|158948.2|158858.2|158937.6|158847.6|34
1656321180000|2022-06-27 09:13:00|158939.2|158849.2|158942.8|158852.8|158953.8|158863.8|158934.8|158844.8|31
1656321190000|2022-06-27 09:13:10|158940|158850|158959|158869|158971.5|158881.5|158929.9|158839.9|28
1656321200000|2022-06-27 09:13:20|158961.8|158871.8|158982.7|158892.7|158987.9|158897.9|158960.7|158870.7|30
1656321210000|2022-06-27 09:13:30|158982|158892|158967.7|158877.7|158982.3|158892.3|158964.7|158874.7|29
1656321220000|2022-06-27 09:13:40|158967.3|158877.3|158970.6|158880.6|158971.5|158881.5|158966.9|158876.9|21
1656321230000|2022-06-27 09:13:50|158969|158879|158972|158882|158974.9|158884.9|158964.8|158874.8|30
1656321240000|2022-06-27 09:14:00|158972.5|158882.5|158971.2|158881.2|158975.8|158885.8|158969.6|158879.6|27
1656321250000|2022-06-27 09:14:10|158971|158881|158969.7|158879.7|158971.8|158881.8|158969.7|158879.7|16
1656321260000|2022-06-27 09:14:20|158972.4|158882.4|158995.6|158905.6|159018|158928|158972.4|158882.4|32
1656321270000|2022-06-27 09:14:30|158995|158905|159034.3|158944.3|159036.9|158946.9|158995|158905|31
1656321280000|2022-06-27 09:14:40|159037.3|158947.3|159038.3|158948.3|159042.6|158952.6|159030.7|158940.7|29
1656321290000|2022-06-27 09:14:50|159038.4|158948.4|159069.7|158979.7|159070.5|158980.5|159034|158944|32
1656321300000|2022-06-27 09:15:00|159069.4|158979.4|159086.1|158996.1|159104.1|159014.1|159060.5|158970.5|36
1656321310000|2022-06-27 09:15:10|159085.1|158995.1|159081|158991|159096.6|159006.6|159079.3|158989.3|38
1656321320000|2022-06-27 09:15:20|159084.8|158994.8|159075.2|158985.2|159088.3|158998.3|159075.1|158985.1|34
1656321330000|2022-06-27 09:15:30|159074.4|158984.4|159078|158988|159078|158988|159072.4|158982.4|24
1656321340000|2022-06-27 09:15:40|159077.2|158987.2|159075.5|158985.5|159080.5|158990.5|159075.5|158985.5|25
1656321350000|2022-06-27 09:15:50|159076.6|158986.6|159072.9|158982.9|159084.4|158994.4|159069.7|158979.7|24
1656321360000|2022-06-27 09:16:00|159076.1|158986.1|159104.6|159014.6|159105|159015|159072.7|158982.7|36
1656321370000|2022-06-27 09:16:10|159101.2|159011.2|159112.4|159022.4|159120.2|159030.2|159101.2|159011.2|31
1656321380000|2022-06-27 09:16:20|159112.6|159022.6|159115.1|159025.1|159115.1|159025.1|159108.6|159018.6|15
1656321390000|2022-06-27 09:16:30|159112.5|159022.5|159130.8|159040.8|159130.8|159040.8|159105.7|159015.7|20
1656321400000|2022-06-27 09:16:40|159141.9|159051.9|159119|159029|159141.9|159051.9|159119|159029|11
1656321410000|2022-06-27 09:16:50|159117.4|159027.4|159148.4|159058.4|159163.7|159073.7|159112.6|159022.6|29
1656321420000|2022-06-27 09:17:00|159164.3|159074.3|159147.8|159057.8|159164.4|159074.4|159140.4|159050.4|21
1656321430000|2022-06-27 09:17:10|159149.4|159059.4|159150.1|159060.1|159154.1|159064.1|159147|159057|20
1656321440000|2022-06-27 09:17:20|159151.4|159061.4|159096.1|159006.1|159153.2|159063.2|159090.2|159000.2|27
1656321450000|2022-06-27 09:17:30|159095|159005|159095.3|159005.3|159096.1|159006.1|159094.3|159004.3|13
1656321460000|2022-06-27 09:17:40|159095|159005|159095|159005|159123.9|159033.9|159095|159005|20
1656321470000|2022-06-27 09:17:50|159098.3|159008.3|159117.3|159027.3|159118.5|159028.5|159092.7|159002.7|14
1656321480000|2022-06-27 09:18:00|159109.9|159019.9|159111.8|159021.8|159115.6|159025.6|159108.7|159018.7|11
1656321490000|2022-06-27 09:18:10|159112.8|159022.8|159118|159028|159118.1|159028.1|159112.5|159022.5|12
1656321500000|2022-06-27 09:18:20|159125.1|159035.1|159116.1|159026.1|159132.8|159042.8|159109.5|159019.5|29
1656321510000|2022-06-27 09:18:30|159115.9|159025.9|159120.8|159030.8|159122|159032|159115.9|159025.9|21
1656321520000|2022-06-27 09:18:40|159120.4|159030.4|159121.2|159031.2|159123.7|159033.7|159119.5|159029.5|17
1656321530000|2022-06-27 09:18:50|159121.4|159031.4|159111|159021|159121.4|159031.4|159110.5|159020.5|18
1656321540000|2022-06-27 09:19:00|159109.3|159019.3|159087.7|158997.7|159111.7|159021.7|159085.8|158995.8|30
1656321550000|2022-06-27 09:19:10|159086.8|158996.8|159085.5|158995.5|159107.1|159017.1|159084.6|158994.6|28
1656321560000|2022-06-27 09:19:20|159090.4|159000.4|159087.9|158997.9|159095.4|159005.4|159086.2|158996.2|33
1656321570000|2022-06-27 09:19:30|159088|158998|159090.1|159000.1|159091.6|159001.6|159086.8|158996.8|20
1656321580000|2022-06-27 09:19:40|159090.4|159000.4|159098.7|159008.7|159104.6|159014.6|159089.1|158999.1|26
1656321590000|2022-06-27 09:19:50|159098.9|159008.9|159123.4|159033.4|159123.4|159033.4|159098.9|159008.9|32
1656321600000|2022-06-27 09:20:00|159119.1|159029.1|159111.4|159021.4|159124.5|159034.5|159103.4|159013.4|25
1656321610000|2022-06-27 09:20:10|159110.1|159020.1|159118.2|159028.2|159121.5|159031.5|159109.1|159019.1|22
1656321620000|2022-06-27 09:20:20|159118.3|159028.3|159161|159071|159162.7|159072.7|159118.3|159028.3|22
1656321630000|2022-06-27 09:20:30|159158.5|159068.5|159123.3|159033.3|159163.6|159073.6|159115.7|159025.7|25
1656321640000|2022-06-27 09:20:40|159119.8|159029.8|159119.9|159029.9|159124.2|159034.2|159119|159029|21
1656321650000|2022-06-27 09:20:50|159118.4|159028.4|159084.9|158994.9|159118.4|159028.4|159083.7|158993.7|31
1656321660000|2022-06-27 09:21:00|159084.6|158994.6|159086.7|158996.7|159087.3|158997.3|159082.8|158992.8|15
1656321670000|2022-06-27 09:21:10|159086.9|158996.9|159090.6|159000.6|159113.9|159023.9|159086.5|158996.5|34
1656321680000|2022-06-27 09:21:20|159089.8|158999.8|159098.9|159008.9|159144.4|159054.4|159089.2|158999.2|33
1656321690000|2022-06-27 09:21:30|159099.9|159009.9|159112.5|159022.5|159113|159023|159096.6|159006.6|26
1656321700000|2022-06-27 09:21:40|159110|159020|159122.3|159032.3|159128.4|159038.4|159110|159020|29
1656321710000|2022-06-27 09:21:50|159123.1|159033.1|159135.7|159045.7|159137|159047|159122|159032|21
1656321720000|2022-06-27 09:22:00|159136.3|159046.3|159109.1|159019.1|159137.7|159047.7|159109.1|159019.1|21
1656321730000|2022-06-27 09:22:10|159107.8|159017.8|159111.5|159021.5|159123.5|159023.6|159102.5|158986.9|28
1656321740000|2022-06-27 09:22:20|159111.7|159021.7|159141.4|159051.4|159143.8|159053.8|159110.3|159020.3|26
1656321750000|2022-06-27 09:22:30|159145.4|159055.4|159205.4|159115.4|159230.4|159140.4|159145.4|159055.4|38
1656321760000|2022-06-27 09:22:40|159203.3|159113.3|159182.1|159092.1|159203.3|159113.3|159165.3|159075.3|39
1656321770000|2022-06-27 09:22:50|159200.6|159110.6|159200.1|159110.1|159215.9|159125.9|159197|159107|36
1656321780000|2022-06-27 09:23:00|159199.4|159109.4|159200.1|159110.1|159214.5|159124.5|159194.6|159104.6|33
1656321790000|2022-06-27 09:23:10|159200.2|159110.2|159168.3|159078.3|159203.8|159113.8|159168.1|159078.1|35
1656321800000|2022-06-27 09:23:20|159167.2|159077.2|159160.5|159070.5|159168.8|159078.8|159153.5|159063.5|31
1656321810000|2022-06-27 09:23:30|159159.9|159069.9|159159|159069|159165.5|159075.5|159155.9|159065.9|29
1656321820000|2022-06-27 09:23:40|159155.6|159065.6|159127.5|159037.5|159155.6|159065.6|159126.7|159036.7|34
1656321830000|2022-06-27 09:23:50|159128.9|159038.9|159161.8|159071.8|159167.1|159077.1|159127.8|159037.8|34
1656321840000|2022-06-27 09:24:00|159162.6|159072.6|159159.6|159069.6|159166.3|159076.3|159157.8|159067.8|35
1656321850000|2022-06-27 09:24:10|159161.3|159071.3|159158.4|159068.4|159161.3|159071.3|159158.4|159068.4|17
1656321860000|2022-06-27 09:24:20|159156.4|159066.4|159160.3|159070.3|159161.1|159071.1|159155.9|159065.9|10
1656321870000|2022-06-27 09:24:30|159159.4|159069.4|159156.6|159066.6|159161.3|159071.3|159154.5|159064.5|18
1656321880000|2022-06-27 09:24:40|159159.7|159069.7|159164.5|159074.5|159164.6|159074.6|159155.1|159065.1|23
1656321890000|2022-06-27 09:24:50|159160.7|159070.7|159162|159072|159165.1|159075.1|159160.5|159070.5|18
1656321900000|2022-06-27 09:25:00|159164.9|159074.9|159219.7|159129.7|159219.7|159129.7|159164.3|159074.3|33
1656321910000|2022-06-27 09:25:10|159215.8|159125.8|159234.3|159144.3|159238.6|159148.6|159215.8|159125.8|31
1656321920000|2022-06-27 09:25:20|159234.4|159144.4|159290.4|159200.4|159296.3|159206.3|159234.4|159144.4|32
1656321930000|2022-06-27 09:25:30|159291.5|159201.5|159285|159195|159294.9|159204.9|159260.2|159170.2|33
1656321940000|2022-06-27 09:25:40|159286.8|159196.8|159281.2|159191.2|159304.4|159203.3|159270.4|159172.8|32
1656321950000|2022-06-27 09:25:50|159281.6|159191.6|159290|159200|159296.5|159206.5|159265.1|159175.1|34
1656321960000|2022-06-27 09:26:00|159294.4|159204.4|159270.9|159180.9|159306.4|159216.4|159260.4|159170.4|34
1656321970000|2022-06-27 09:26:10|159273|159183|159269.7|159179.7|159277.4|159187.4|159269.4|159179.4|27
1656321980000|2022-06-27 09:26:20|159267.5|159177.5|159204.7|159114.7|159269.6|159179.6|159204.7|159114.7|34
1656321990000|2022-06-27 09:26:30|159204|159114|159201.3|159111.3|159205.1|159115.1|159201|159111|32
1656322000000|2022-06-27 09:26:40|159201.8|159111.8|159197.2|159107.2|159202.8|159112.8|159195.6|159105.6|25
1656322010000|2022-06-27 09:26:50|159197.5|159107.5|159190.6|159100.6|159198|159108|159188.8|159098.8|20
1656322020000|2022-06-27 09:27:00|159192.1|159102.1|159201.2|159111.2|159211.1|159121.1|159191.5|159101.5|26
1656322030000|2022-06-27 09:27:10|159205.9|159115.9|159207.9|159117.9|159207.9|159117.9|159198|159108|28
1656322040000|2022-06-27 09:27:20|159208|159118|159203.7|159113.7|159211.5|159121.5|159192.7|159102.7|28
1656322050000|2022-06-27 09:27:30|159200.5|159110.5|159206.8|159116.8|159208.4|159118.4|159197.4|159107.4|23
1656322060000|2022-06-27 09:27:40|159207.8|159117.8|159220.8|159130.8|159220.8|159130.8|159191.9|159101.9|32
1656322070000|2022-06-27 09:27:50|159220.6|159130.6|159298.2|159208.2|159300.5|159210.5|159220.6|159130.6|31
1656322080000|2022-06-27 09:28:00|159300.3|159210.3|159270.4|159180.4|159300.3|159210.3|159267.8|159177.8|22
1656322090000|2022-06-27 09:28:10|159271.9|159181.9|159277.9|159187.9|159277.9|159187.9|159270.3|159180.3|17
1656322100000|2022-06-27 09:28:20|159277.8|159187.8|159280.6|159190.6|159290.1|159200.1|159276.3|159186.3|22
1656322110000|2022-06-27 09:28:30|159279.3|159189.3|159265.6|159175.6|159289.2|159199.2|159261.5|159171.5|32
1656322120000|2022-06-27 09:28:40|159266.6|159176.6|159258.5|159168.5|159272.8|159182.8|159258.4|159168.4|28
1656322130000|2022-06-27 09:28:50|159258.9|159168.9|159257.5|159167.5|159258.9|159168.9|159254.4|159164.4|18
1656322140000|2022-06-27 09:29:00|159257.4|159167.4|159273.5|159183.5|159289.7|159199.7|159253.3|159163.3|26
1656322150000|2022-06-27 09:29:10|159274.3|159184.3|159311.7|159221.7|159313.5|159223.5|159255.3|159165.3|29
1656322160000|2022-06-27 09:29:20|159313|159223|159305.9|159215.9|159314.9|159224.9|159303.5|159213.5|23
1656322170000|2022-06-27 09:29:30|159309.5|159219.5|159292.4|159202.4|159309.5|159219.5|159282.1|159192.1|32
1656322180000|2022-06-27 09:29:40|159292.8|159202.8|159298.3|159208.3|159299.5|159209.5|159292.8|159202.8|25
1656322190000|2022-06-27 09:29:50|159299.3|159209.3|159285.1|159195.1|159299.9|159209.9|159283.2|159193.2|24
1656322200000|2022-06-27 09:30:00|159287.4|159197.4|159284.2|159194.2|159287.9|159197.9|159284|159194|17
1656322210000|2022-06-27 09:30:10|159283.4|159193.4|159302.5|159212.5|159307.4|159217.4|159283.4|159193.4|31
1656322220000|2022-06-27 09:30:20|159301.4|159211.4|159312.2|159222.2|159312.2|159222.2|159301.4|159211.4|25
1656322230000|2022-06-27 09:30:30|159306.3|159216.3|159301.9|159211.9|159314.3|159224.3|159295.3|159205.3|34
1656322240000|2022-06-27 09:30:40|159301.8|159211.8|159266.1|159176.1|159305.1|159215.1|159266.1|159176.1|27
1656322250000|2022-06-27 09:30:50|159266.8|159176.8|159267.5|159177.5|159269.5|159179.5|159264.2|159174.2|29
1656322260000|2022-06-27 09:31:00|159267.3|159177.3|159267.1|159177.1|159271|159181|159262.3|159172.3|23
1656322270000|2022-06-27 09:31:10|159266.7|159176.7|159265.3|159175.3|159269.2|159179.2|159260.4|159170.4|36
1656322280000|2022-06-27 09:31:20|159266|159176|159246.6|159156.6|159267.7|159177.7|159227.1|159137.1|30
1656322290000|2022-06-27 09:31:30|159247.5|159157.5|159230.3|159140.3|159255.3|159165.3|159226.9|159136.9|29
1656322300000|2022-06-27 09:31:40|159225.7|159135.7|159224.3|159134.3|159228.8|159138.8|159215.2|159125.2|38
1656322310000|2022-06-27 09:31:50|159224.1|159134.1|159224|159134|159225.6|159135.6|159221.6|159131.6|35
1656322320000|2022-06-27 09:32:00|159224.1|159134.1|159236.5|159146.5|159241.1|159151.1|159196.7|159106.7|37
1656322330000|2022-06-27 09:32:10|159237.3|159147.3|159238|159148|159243.9|159153.9|159234|159144|26
1656322340000|2022-06-27 09:32:20|159240.2|159150.2|159215.6|159125.6|159240.2|159150.2|159211.5|159121.5|26
1656322350000|2022-06-27 09:32:30|159215.7|159125.7|159209.1|159119.1|159215.7|159125.7|159204.4|159114.4|31
1656322360000|2022-06-27 09:32:40|159208.6|159118.6|159210.5|159120.5|159210.6|159120.6|159206.8|159116.8|30
1656322370000|2022-06-27 09:32:50|159210.7|159120.7|159209.8|159119.8|159212|159122|159209.4|159119.4|25
1656322380000|2022-06-27 09:33:00|159209.7|159119.7|159198.6|159108.6|159214.4|159124.4|159198.6|159108.6|23
1656322390000|2022-06-27 09:33:10|159197.9|159107.9|159185.9|159095.9|159199.5|159109.5|159185.1|159095.1|23
1656322400000|2022-06-27 09:33:20|159177.3|159087.3|159191.9|159101.9|159191.9|159101.9|159161.7|159071.7|28
1656322410000|2022-06-27 09:33:30|159191.7|159101.7|159195.2|159105.2|159198.5|159108.5|159185.3|159095.3|26
1656322420000|2022-06-27 09:33:40|159193.8|159103.8|159195.7|159105.7|159197.1|159107.1|159192.3|159102.3|31
1656322430000|2022-06-27 09:33:50|159195.4|159105.4|159247.9|159157.9|159259.5|159169.5|159195.1|159105.1|33
1656322440000|2022-06-27 09:34:00|159248.4|159158.4|159240.9|159150.9|159253.5|159163.5|159240.9|159150.9|24
1656322450000|2022-06-27 09:34:10|159243.9|159153.9|159242.8|159152.8|159245.6|159155.6|159239.7|159149.7|28
1656322460000|2022-06-27 09:34:20|159243.2|159153.2|159212.7|159122.7|159272.8|159182.8|159212.7|159122.7|33
1656322470000|2022-06-27 09:34:30|159213.5|159123.5|159216.3|159126.3|159217.2|159127.2|159212.7|159122.7|14
1656322480000|2022-06-27 09:34:40|159215.3|159125.3|159218.3|159128.3|159220.3|159130.3|159211.4|159121.4|20
1656322490000|2022-06-27 09:34:50|159219.1|159129.1|159241.5|159151.5|159247.3|159157.3|159217.1|159127.1|30
1656322500000|2022-06-27 09:35:00|159239.9|159149.9|159234.4|159144.4|159239.9|159149.9|159212.3|159122.3|32
1656322510000|2022-06-27 09:35:10|159234|159144|159221.2|159131.2|159265.6|159175.6|159220.2|159130.2|36
1656322520000|2022-06-27 09:35:20|159224.3|159134.3|159220.3|159130.3|159224.3|159134.3|159218.4|159128.4|26
1656322530000|2022-06-27 09:35:30|159219.5|159129.5|159196.4|159106.4|159220.4|159130.4|159194|159104|27
1656322540000|2022-06-27 09:35:40|159197.3|159107.3|159225.3|159135.3|159225.8|159135.8|159196.3|159106.3|28
1656322550000|2022-06-27 09:35:50|159222.8|159132.8|159214|159124|159223.7|159133.7|159209.8|159119.8|29
1656322560000|2022-06-27 09:36:00|159214.8|159124.8|159203.5|159113.5|159214.8|159124.8|159200.6|159110.6|27
1656322570000|2022-06-27 09:36:10|159203.3|159113.3|159173.1|159083.1|159203.3|159113.3|159160.9|159070.9|28
1656322580000|2022-06-27 09:36:20|159169.3|159079.3|159186.6|159096.6|159191.7|159101.7|159166|159076|32
1656322590000|2022-06-27 09:36:30|159188|159098|159187|159097|159188|159098|159166.8|159076.8|23
1656322600000|2022-06-27 09:36:40|159191.2|159101.2|159197.2|159107.2|159197.2|159107.2|159188.7|159098.7|29
1656322610000|2022-06-27 09:36:50|159196.1|159106.1|159199.2|159109.2|159200.9|159110.9|159195.5|159105.5|22
1656322620000|2022-06-27 09:37:00|159196.7|159106.7|159181.3|159091.3|159202.4|159112.4|159168.7|159078.7|26
1656322630000|2022-06-27 09:37:10|159186|159096|159170.2|159080.2|159186|159096|159160.5|159070.5|34
1656322640000|2022-06-27 09:37:20|159173|159083|159150.7|159060.7|159190.2|159100.2|159130.9|159040.9|34
1656322650000|2022-06-27 09:37:30|159149.1|159059.1|159178.1|159088.1|159178.1|159088.1|159147.3|159057.3|20
1656322660000|2022-06-27 09:37:40|159175.5|159085.5|159178.7|159088.7|159186.5|159096.5|159173.5|159083.5|24
1656322670000|2022-06-27 09:37:50|159178.6|159088.6|159177.8|159087.8|159180.3|159090.3|159176.5|159086.5|24
1656322680000|2022-06-27 09:38:00|159188.9|159098.9|159176.2|159086.2|159188.9|159098.9|159174.1|159084.1|34
1656322690000|2022-06-27 09:38:10|159179.8|159089.8|159201.4|159111.4|159202.9|159112.9|159179|159089|32
1656322700000|2022-06-27 09:38:20|159209.9|159119.9|159138.3|159048.3|159211|159121|159134.2|159044.2|31
1656322710000|2022-06-27 09:38:30|159140.8|159050.8|159153.2|159063.2|159163.8|159073.8|159140.8|159050.8|39
1656322720000|2022-06-27 09:38:40|159153.6|159063.6|159148.9|159058.9|159156.1|159066.1|159131.9|159041.9|22
1656322730000|2022-06-27 09:38:50|159149.2|159059.2|159151.8|159061.8|159151.8|159061.8|159143|159053|22
1656322740000|2022-06-27 09:39:00|159151.6|159061.6|159178.4|159088.4|159183.7|159093.7|159150.8|159060.8|27
1656322750000|2022-06-27 09:39:10|159179.5|159089.5|159159.2|159069.2|159207.7|159117.7|159153.9|159063.9|26
1656322760000|2022-06-27 09:39:20|159154.1|159064.1|159153.4|159063.4|159205.3|159115.3|159153.4|159063.4|35
1656322770000|2022-06-27 09:39:30|159154.8|159064.8|159152.7|159062.7|159156.4|159066.4|159148|159058|33
1656322780000|2022-06-27 09:39:40|159152.8|159062.8|159152.2|159062.2|159152.8|159062.8|159150.2|159060.2|19
1656322790000|2022-06-27 09:39:50|159152|159062|159179.8|159089.8|159181.8|159091.8|159152|159062|26
1656322800000|2022-06-27 09:40:00|159179.7|159089.7|159174.4|159084.4|159181.4|159091.4|159174.4|159084.4|23
1656322810000|2022-06-27 09:40:10|159174.2|159084.2|159171.7|159081.7|159175.1|159085.1|159169.1|159079.1|25
1656322820000|2022-06-27 09:40:20|159172.5|159082.5|159173.8|159083.8|159175.2|159085.2|159172.5|159082.5|18
1656322830000|2022-06-27 09:40:30|159173.6|159083.6|159172.6|159082.6|159174.3|159084.3|159172.6|159082.6|14
1656322840000|2022-06-27 09:40:40|159172.4|159082.4|159188.9|159098.9|159188.9|159098.9|159170.9|159080.9|23
1656322850000|2022-06-27 09:40:50|159189|159099|159163.5|159073.5|159198.8|159108.8|159163.5|159073.5|33
1656322860000|2022-06-27 09:41:00|159167.8|159077.8|159162.6|159072.6|159167.8|159077.8|159160.8|159070.8|21
1656322870000|2022-06-27 09:41:10|159162.4|159072.4|159160|159070|159182.8|159092.8|159155.6|159065.6|19
1656322880000|2022-06-27 09:41:20|159160.6|159070.6|159153.5|159063.5|159161.5|159071.5|159152.5|159062.5|21
1656322890000|2022-06-27 09:41:30|159153|159063|159186.3|159096.3|159187.9|159097.9|159152.3|159062.3|26
1656322900000|2022-06-27 09:41:40|159180.9|159090.9|159186.6|159096.6|159198.4|159108.4|159176.8|159086.8|27
1656322910000|2022-06-27 09:41:50|159186.8|159096.8|159163.3|159073.3|159186.8|159096.8|159158.4|159068.4|16
1656322920000|2022-06-27 09:42:00|159161.8|159071.8|159156.3|159066.3|159164.9|159074.9|159150.3|159060.3|25
1656322930000|2022-06-27 09:42:10|159156.1|159066.1|159152.8|159062.8|159156.6|159066.6|159147.1|159057.1|28
1656322940000|2022-06-27 09:42:20|159152.6|159062.6|159151.3|159061.3|159152.6|159062.6|159146.1|159056.1|19
1656322950000|2022-06-27 09:42:30|159159.5|159069.5|159149.3|159059.3|159159.5|159069.5|159147.4|159057.4|22
1656322960000|2022-06-27 09:42:40|159150.3|159060.3|159155|159065|159155.6|159065.6|159145.4|159055.4|30
1656322970000|2022-06-27 09:42:50|159154.8|159064.8|159152.5|159062.5|159155.1|159065.1|159151|159061|21
1656322980000|2022-06-27 09:43:00|159152.6|159062.6|159057.2|158967.2|159154.1|159064.1|159057.2|158967.2|34
1656322990000|2022-06-27 09:43:10|159059|158969|159045.3|158955.3|159061|158971|159044.2|158954.2|31
1656323000000|2022-06-27 09:43:20|159042.5|158952.5|159045.1|158955.1|159048.3|158958.3|159042.5|158952.5|32
1656323010000|2022-06-27 09:43:30|159044.9|158954.9|159047.8|158957.8|159051.2|158961.2|159044.5|158954.5|31
1656323020000|2022-06-27 09:43:40|159043.6|158953.6|159044.4|158954.4|159046.8|158956.8|159043.5|158953.5|21
1656323030000|2022-06-27 09:43:50|159044.7|158954.7|159028.5|158938.5|159044.7|158954.7|159027.7|158937.7|32
1656323040000|2022-06-27 09:44:00|159029.2|158939.2|159001.7|158911.7|159034.7|158944.7|158998.7|158908.7|28
1656323050000|2022-06-27 09:44:10|159000.3|158910.3|158992|158902|159004.2|158914.2|158990.3|158900.3|36
1656323060000|2022-06-27 09:44:20|158988.4|158898.4|158995.5|158905.5|158997.6|158907.6|158988.4|158898.4|24
1656323070000|2022-06-27 09:44:30|158995.7|158905.7|158996.7|158906.7|158996.9|158906.9|158992.8|158902.8|27
1656323080000|2022-06-27 09:44:40|158998.1|158908.1|158993.3|158903.3|158999.5|158909.5|158993.3|158903.3|25
1656323090000|2022-06-27 09:44:50|159001.1|158911.1|159000|158910|159003.9|158913.9|158997.1|158907.1|26
1656323100000|2022-06-27 09:45:00|158999.8|158909.8|158997.3|158907.3|159015.3|158925.3|158991.4|158901.4|25
1656323110000|2022-06-27 09:45:10|158999.2|158909.2|159001.9|158911.9|159011.8|158921.8|158998|158908|29
1656323120000|2022-06-27 09:45:20|158998.9|158908.9|159006.2|158916.2|159008|158918|158998.6|158908.6|29
1656323130000|2022-06-27 09:45:30|159006.4|158916.4|159012.8|158922.8|159016.2|158926.2|159000.9|158910.9|29
1656323140000|2022-06-27 09:45:40|159013|158923|159010.6|158920.6|159013.1|158923.1|159007|158917|27
1656323150000|2022-06-27 09:45:50|159010.1|158920.1|159015.2|158925.2|159015.6|158925.6|159010.1|158920.1|17
1656323160000|2022-06-27 09:46:00|159015.1|158925.1|159015|158925|159015.1|158925.1|159009.6|158919.6|22
1656323170000|2022-06-27 09:46:10|159014.1|158924.1|159011.8|158921.8|159015.5|158925.5|159010.2|158920.2|24
1656323180000|2022-06-27 09:46:20|159011|158921|159014|158924|159014.9|158924.9|159008.7|158918.7|29
1656323190000|2022-06-27 09:46:30|159013.6|158923.6|158996|158906|159015.8|158925.8|158994.3|158904.3|26
1656323200000|2022-06-27 09:46:40|158991.6|158901.6|158968.4|158878.4|158992.5|158902.5|158960.3|158870.3|30
1656323210000|2022-06-27 09:46:50|158968.9|158878.9|158953.6|158863.6|158969|158879|158950.9|158860.9|16
1656323220000|2022-06-27 09:47:00|158955.1|158865.1|158953.4|158863.4|158956|158866|158951.9|158861.9|21
1656323230000|2022-06-27 09:47:10|158953.1|158863.1|158957.2|158867.2|158962.7|158872.7|158953.1|158863.1|21
1656323240000|2022-06-27 09:47:20|158954.6|158864.6|158967.1|158877.1|158969.7|158879.7|158954.6|158864.6|31
1656323250000|2022-06-27 09:47:30|158967|158877|158963.7|158873.7|158968.1|158878.1|158963|158873|17
1656323260000|2022-06-27 09:47:40|158963.4|158873.4|158961.4|158871.4|158965.7|158875.7|158961.4|158871.4|19
1656323270000|2022-06-27 09:47:50|158961.8|158871.8|158965.8|158875.8|158969.2|158879.2|158960.9|158870.9|15
1656323280000|2022-06-27 09:48:00|158968.5|158878.5|158959.9|158869.9|158972.6|158882.6|158955.6|158865.6|25
1656323290000|2022-06-27 09:48:10|158959.2|158869.2|158954.2|158864.2|158963.1|158873.1|158954.2|158864.2|16
1656323300000|2022-06-27 09:48:20|158956.7|158866.7|158961.1|158871.1|158962.2|158872.2|158952.6|158862.6|30
1656323310000|2022-06-27 09:48:30|158962.3|158872.3|158995.4|158905.4|158999.3|158909.3|158961.5|158871.5|24
1656323320000|2022-06-27 09:48:40|158995.9|158905.9|158991.9|158901.9|158995.9|158905.9|158991.8|158901.8|7
1656323330000|2022-06-27 09:48:50|158994|158904|158993.7|158903.7|158994|158904|158991.9|158901.9|12
1656323340000|2022-06-27 09:49:00|158994|158904|158992.1|158902.1|158994|158904|158992|158902|14
1656323350000|2022-06-27 09:49:10|158992.4|158902.4|158994.2|158904.2|158996.1|158906.1|158991.6|158901.6|16
1656323360000|2022-06-27 09:49:20|158999.8|158909.8|159014.3|158924.3|159017.4|158927.4|158996.9|158906.9|27
1656323370000|2022-06-27 09:49:30|159013.3|158923.3|159011.2|158921.2|159015.9|158925.9|159009.9|158919.9|21
1656323380000|2022-06-27 09:49:40|159011.8|158921.8|159012.1|158922.1|159027.3|158937.3|159011.8|158921.8|25
1656323390000|2022-06-27 09:49:50|159011.9|158921.9|159014.5|158924.5|159021.8|158931.8|159011|158921|21
1656323400000|2022-06-27 09:50:00|159014.8|158924.8|159011.8|158921.8|159015.5|158925.5|159011.8|158921.8|25
1656323410000|2022-06-27 09:50:10|159012.3|158922.3|158981.9|158891.9|159015.9|158925.9|158976.5|158886.5|26
1656323420000|2022-06-27 09:50:20|158982.9|158892.9|158960.6|158870.6|158988|158898|158959.6|158869.6|23
1656323430000|2022-06-27 09:50:30|158965.3|158875.3|158972.7|158882.7|158975.9|158885.9|158962.6|158872.6|20
1656323440000|2022-06-27 09:50:40|158973.1|158883.1|158977.6|158887.6|158981.3|158891.3|158970.1|158880.1|24
1656323450000|2022-06-27 09:50:50|158977.8|158887.8|158970.9|158880.9|158980.4|158890.4|158968.7|158878.7|21
1656323460000|2022-06-27 09:51:00|158971.4|158881.4|158964.8|158874.8|158975|158885|158963.3|158873.3|24
1656323470000|2022-06-27 09:51:10|158963.9|158873.9|158984|158894|158992.1|158902.1|158963.9|158873.9|23
1656323480000|2022-06-27 09:51:20|158981.4|158891.4|158985.4|158895.4|158985.7|158895.7|158978.2|158888.2|21
1656323490000|2022-06-27 09:51:30|158985.1|158895.1|158984.2|158894.2|158985.1|158895.1|158983.4|158893.4|12
1656323500000|2022-06-27 09:51:40|158987|158897|158985.7|158895.7|158987|158897|158984.7|158894.7|14
1656323510000|2022-06-27 09:51:50|158984.6|158894.6|158984.3|158894.3|158987.9|158897.9|158984|158894|15
1656323520000|2022-06-27 09:52:00|158985.1|158895.1|158985.4|158895.4|158987.3|158897.3|158984.7|158894.7|17
1656323530000|2022-06-27 09:52:10|158986.2|158896.2|158995.1|158905.1|159002.5|158912.5|158985.2|158895.2|17
1656323540000|2022-06-27 09:52:20|158995.7|158905.7|158993.2|158903.2|158996.8|158906.8|158993.2|158903.2|10
1656323550000|2022-06-27 09:52:30|158994.5|158904.5|158991.1|158901.1|158995.9|158905.9|158990.5|158900.5|12
1656323560000|2022-06-27 09:52:40|158991.5|158901.5|159000.6|158910.6|159001.6|158911.6|158989.6|158899.6|19
1656323570000|2022-06-27 09:52:50|158996|158906|158999.2|158909.2|158999.2|158909.2|158995.4|158905.4|14
1656323580000|2022-06-27 09:53:00|158999.6|158909.6|159000.6|158910.6|159002.9|158912.9|158998.8|158908.8|16
1656323590000|2022-06-27 09:53:10|159000.4|158910.4|158998.2|158908.2|159000.8|158910.8|158998.2|158908.2|11
1656323600000|2022-06-27 09:53:20|158998.7|158908.7|159004.8|158914.8|159004.8|158914.8|158998.7|158908.7|17
1656323610000|2022-06-27 09:53:30|159004.6|158914.6|159003|158913|159005.1|158915.1|159002|158912|11
1656323620000|2022-06-27 09:53:40|159002.6|158912.6|159002.6|158912.6|159004|158914|159002.3|158912.3|6
1656323630000|2022-06-27 09:53:50|159001.6|158911.6|158999.7|158909.7|159001.6|158911.6|158997|158907|12
1656323640000|2022-06-27 09:54:00|159000.1|158910.1|158999.8|158909.8|159000.4|158910.4|158997.9|158907.9|13
1656323650000|2022-06-27 09:54:10|158999.7|158909.7|158990.9|158900.9|159002.2|158912.2|158970.7|158880.7|26
1656323660000|2022-06-27 09:54:20|158993|158903|158991.8|158901.8|158997.3|158907.3|158983.7|158893.7|39
1656323670000|2022-06-27 09:54:30|158988|158898|158987.5|158897.5|158990.8|158900.8|158981|158891|37
1656323680000|2022-06-27 09:54:40|158988.3|158898.3|159001.3|158911.3|159004.5|158914.5|158986.7|158896.7|25
1656323690000|2022-06-27 09:54:50|159001.6|158911.6|159011.4|158921.4|159012.9|158922.9|158999.6|158909.6|24
1656323700000|2022-06-27 09:55:00|159012.6|158922.6|159031.6|158941.6|159039.1|158949.1|159008.1|158918.1|23
1656323710000|2022-06-27 09:55:10|159031.8|158941.8|159043.1|158953.1|159043.1|158953.1|159031.8|158941.8|17
1656323720000|2022-06-27 09:55:20|159044.1|158954.1|159036.4|158946.4|159044.5|158954.5|159033.9|158943.9|24
1656323730000|2022-06-27 09:55:30|159037|158947|159048.4|158958.4|159048.4|158958.4|159036.8|158946.8|23
1656323740000|2022-06-27 09:55:40|159044.1|158954.1|159026.9|158936.9|159049.1|158959.1|159017|158927|30
1656323750000|2022-06-27 09:55:50|159026.7|158936.7|159034|158944|159034.9|158944.9|159026.7|158936.7|23
1656323760000|2022-06-27 09:56:00|159033.9|158943.9|159034.7|158944.7|159049.7|158959.7|159033|158943|25
1656323770000|2022-06-27 09:56:10|159036.9|158946.9|159025.4|158935.4|159038.6|158948.6|159018.7|158928.7|27
1656323780000|2022-06-27 09:56:20|159025.7|158935.7|159031|158941|159032|158942|159010|158920|33
1656323790000|2022-06-27 09:56:30|159031.7|158941.7|159035.1|158945.1|159035.6|158945.6|159030.3|158940.3|27
1656323800000|2022-06-27 09:56:40|159034.9|158944.9|159045.8|158955.8|159047.7|158957.7|159034.9|158944.9|28
1656323810000|2022-06-27 09:56:50|159044.6|158954.6|159036.8|158946.8|159045.7|158955.7|159026.1|158936.1|25
1656323820000|2022-06-27 09:57:00|159036.7|158946.7|159058.8|158968.8|159060|158970|159034.6|158944.6|27
1656323830000|2022-06-27 09:57:10|159060.8|158970.8|159057.3|158967.3|159060.8|158970.8|159057.2|158967.2|21
1656323840000|2022-06-27 09:57:20|159059.1|158969.1|159055.3|158965.3|159059.1|158969.1|159055.3|158965.3|18
1656323850000|2022-06-27 09:57:30|159055.6|158965.6|159049.2|158959.2|159057.6|158967.6|159048.9|158958.9|28
1656323860000|2022-06-27 09:57:40|159048.8|158958.8|159050.8|158960.8|159051.6|158961.6|159047.9|158957.9|21
1656323870000|2022-06-27 09:57:50|159050.1|158960.1|159033.8|158943.8|159050.5|158960.5|159030.6|158940.6|34
1656323880000|2022-06-27 09:58:00|159032.7|158942.7|159031.6|158941.6|159033.3|158943.3|159023|158933|36
1656323890000|2022-06-27 09:58:10|159031.1|158941.1|159041.3|158951.3|159041.3|158951.3|159029.8|158939.8|26
1656323900000|2022-06-27 09:58:20|159043.7|158953.7|159041.6|158951.6|159044.9|158954.9|159041.1|158951.1|25
1656323910000|2022-06-27 09:58:30|159039.9|158949.9|159047.4|158957.4|159047.9|158957.9|159039.9|158949.9|24
1656323920000|2022-06-27 09:58:40|159046.7|158956.7|159046.3|158956.3|159047.5|158957.5|159045|158955|15
1656323930000|2022-06-27 09:58:50|159046.6|158956.6|159076.2|158986.2|159076.2|158986.2|159045.8|158955.8|30
1656323940000|2022-06-27 09:59:00|159079.1|158989.1|159111.6|159021.6|159111.6|159021.6|159073|158983|25
1656323950000|2022-06-27 09:59:10|159110.4|159020.4|159111.2|159021.2|159114.1|159024.1|159109.7|159019.7|24
1656323960000|2022-06-27 09:59:20|159111.1|159021.1|159112.4|159022.4|159114.3|159024.3|159110.6|159020.6|17
1656323970000|2022-06-27 09:59:30|159112.6|159022.6|159112.4|159022.4|159114.1|159024.1|159112.3|159022.3|21
1656323980000|2022-06-27 09:59:40|159112.5|159022.5|159108.3|159018.3|159112.6|159022.6|159105.1|159015.1|22
1656323990000|2022-06-27 09:59:50|159107.9|159017.9|159105.9|159015.9|159109.1|159019.1|159104|159014|15
1656324000000|2022-06-27 10:00:00|159106|159016|159051.9|158961.9|159108.1|159018.1|159046.5|158956.5|35
1656324010000|2022-06-27 10:00:10|159054.3|158964.3|159029.9|158939.9|159055.4|158965.4|159024.2|158934.2|35
1656324020000|2022-06-27 10:00:20|159030.1|158940.1|159026.4|158936.4|159033.8|158943.8|159020.5|158930.5|36
1656324030000|2022-06-27 10:00:30|159026.8|158936.8|159023.2|158933.2|159034.7|158944.7|159022|158932|34
1656324040000|2022-06-27 10:00:40|159021|158931|159029.8|158939.8|159029.8|158939.8|159006.6|158916.6|33
1656324050000|2022-06-27 10:00:50|159029.4|158939.4|159032.5|158942.5|159034.4|158944.4|159019.1|158929.1|35
1656324060000|2022-06-27 10:01:00|159035.4|158945.4|159030.5|158940.5|159035.7|158945.7|159029.8|158939.8|30
1656324070000|2022-06-27 10:01:10|159030.3|158940.3|159038|158948|159040.4|158950.4|159029.3|158939.3|29
1656324080000|2022-06-27 10:01:20|159039.7|158949.7|159036|158946|159041.1|158951.1|159033.5|158943.5|31
1656324090000|2022-06-27 10:01:30|159035.4|158945.4|159030.9|158940.9|159037.2|158947.2|159030.9|158940.9|30
1656324100000|2022-06-27 10:01:40|159033.2|158943.2|159016|158926|159034.5|158944.5|159011.9|158921.9|34
1656324110000|2022-06-27 10:01:50|159017.7|158927.7|159016.7|158926.7|159018.2|158928.2|159012.3|158922.3|22
1656324120000|2022-06-27 10:02:00|159016.4|158926.4|159018.8|158928.8|159019|158929|159016|158926|17
1656324130000|2022-06-27 10:02:10|159018.3|158928.3|159020.2|158930.2|159020.3|158930.3|159018.1|158928.1|9
1656324140000|2022-06-27 10:02:20|159019.1|158929.1|158991.3|158901.3|159019.4|158929.4|158991.3|158901.3|20
1656324150000|2022-06-27 10:02:30|158992.9|158902.9|158999.8|158909.8|159003.8|158913.8|158988.9|158898.9|29
1656324160000|2022-06-27 10:02:40|159000.1|158910.1|159005.4|158915.4|159011.6|158921.6|158998.1|158908.1|26
1656324170000|2022-06-27 10:02:50|159003.9|158913.9|159003.8|158913.8|159006.3|158916.3|158998.7|158908.7|28
1656324180000|2022-06-27 10:03:00|159003.3|158913.3|159014.6|158924.6|159015.3|158925.3|158999.6|158909.6|18
1656324190000|2022-06-27 10:03:10|159014.8|158924.8|158969.7|158879.7|159017.2|158927.2|158964.7|158874.7|23
1656324200000|2022-06-27 10:03:20|158968.8|158878.8|158958|158868|158968.8|158878.8|158954.2|158864.2|26
1656324210000|2022-06-27 10:03:30|158954.9|158864.9|158956.2|158866.2|158961.1|158871.1|158936|158846|17
1656324220000|2022-06-27 10:03:40|158956|158866|158955.3|158865.3|158960.1|158870.1|158954.9|158864.9|15
1656324230000|2022-06-27 10:03:50|158956|158866|159004.4|158914.4|159007.3|158917.3|158955.1|158865.1|16
1656324240000|2022-06-27 10:04:00|159004.1|158914.1|159001.1|158911.1|159004.3|158914.3|159000.5|158910.5|25
1656324250000|2022-06-27 10:04:10|159000.9|158910.9|158955|158865|159001.9|158911.9|158951.7|158861.7|26
1656324260000|2022-06-27 10:04:20|158954.1|158864.1|158953.4|158863.4|158955.4|158865.4|158952.2|158862.2|28
1656324270000|2022-06-27 10:04:30|158954.4|158864.4|158953.5|158863.5|158956.1|158866.1|158952.1|158862.1|18
1656324280000|2022-06-27 10:04:40|158954.5|158864.5|158960.2|158870.2|158967.1|158877.1|158953|158863|13
1656324290000|2022-06-27 10:04:50|158960.6|158870.6|158948.8|158858.8|158963.4|158873.4|158942.8|158852.8|20
1656324300000|2022-06-27 10:05:00|158947.2|158857.2|158945.3|158855.3|158949.8|158859.8|158940.9|158850.9|19
1656324310000|2022-06-27 10:05:10|158940.9|158850.9|158947.9|158857.9|158948|158858|158940.9|158850.9|9
1656324320000|2022-06-27 10:05:20|158946.7|158856.7|158948.1|158858.1|158948.1|158858.1|158946.7|158856.7|6
1656324330000|2022-06-27 10:05:30|158948.3|158858.3|158904|158814|158950.8|158860.8|158904|158814|12
1656324340000|2022-06-27 10:05:40|158903.7|158813.7|158904.7|158814.7|158905.5|158815.5|158899.4|158809.4|26
1656324350000|2022-06-27 10:05:50|158905.7|158815.7|158907.7|158817.7|158907.7|158817.7|158905.1|158815.1|14
1656324360000|2022-06-27 10:06:00|158907.8|158817.8|158908.6|158818.6|158908.7|158818.7|158907.6|158817.6|11
1656324370000|2022-06-27 10:06:10|158909|158819|158914.8|158824.8|158915.3|158825.3|158906.2|158816.2|22
1656324380000|2022-06-27 10:06:20|158914.9|158824.9|158920.7|158830.7|158922.6|158832.6|158906|158816|26
1656324390000|2022-06-27 10:06:30|158921.7|158831.7|158909|158819|158921.8|158831.8|158908.8|158818.8|25
1656324400000|2022-06-27 10:06:40|158907.8|158817.8|158906.3|158816.3|158909.9|158819.9|158902.2|158812.2|27
1656324410000|2022-06-27 10:06:50|158905.5|158815.5|158898.3|158808.3|158907.4|158817.4|158897.9|158807.9|34
1656324420000|2022-06-27 10:07:00|158894.1|158804.1|158921|158831|158923.2|158833.2|158882.5|158792.5|39
1656324430000|2022-06-27 10:07:10|158919.9|158829.9|158944.8|158854.8|158949.9|158859.9|158917.2|158827.2|25
1656324440000|2022-06-27 10:07:20|158947.9|158857.9|158951|158861|158952.4|158862.4|158947.9|158857.9|21
1656324450000|2022-06-27 10:07:30|158951.9|158861.9|158954.7|158864.7|158954.8|158864.8|158950.3|158860.3|19
1656324460000|2022-06-27 10:07:40|158954.5|158864.5|158940|158850|158954.5|158864.5|158924.6|158834.6|27
1656324470000|2022-06-27 10:07:50|158939.8|158849.8|158948.6|158858.6|158951.3|158861.3|158939.8|158849.8|30
1656324480000|2022-06-27 10:08:00|158948.3|158858.3|158949.3|158859.3|158955.4|158865.4|158948.3|158858.3|29
1656324490000|2022-06-27 10:08:10|158949.2|158859.2|158942.9|158852.9|158949.9|158859.9|158940.3|158850.3|26
1656324500000|2022-06-27 10:08:20|158942.5|158852.5|158939.6|158849.6|158943.5|158853.5|158937.5|158847.5|23
1656324510000|2022-06-27 10:08:30|158936.7|158846.7|158922.4|158832.4|158941.7|158851.7|158920.6|158830.6|32
1656324520000|2022-06-27 10:08:40|158920.5|158830.5|158917.8|158827.8|158922.7|158832.7|158916.9|158826.9|30
1656324530000|2022-06-27 10:08:50|158916.4|158826.4|158918.5|158828.5|158918.5|158828.5|158915.2|158825.2|23
1656324540000|2022-06-27 10:09:00|158918.3|158828.3|158940.1|158850.1|158943.6|158853.6|158918.3|158828.3|30
1656324550000|2022-06-27 10:09:10|158939.4|158849.4|158934.9|158844.9|158943.4|158853.4|158934.9|158844.9|12
1656324560000|2022-06-27 10:09:20|158934.8|158844.8|158940.4|158850.4|158940.8|158850.8|158934.8|158844.8|21
1656324570000|2022-06-27 10:09:30|158937.9|158847.9|158946.5|158856.5|158953.3|158863.3|158935|158845|35
1656324580000|2022-06-27 10:09:40|158947.4|158857.4|158954.7|158864.7|158955.5|158865.5|158942.6|158852.6|25
1656324590000|2022-06-27 10:09:50|158954.1|158864.1|158972.1|158882.1|158976.6|158886.6|158954.1|158864.1|33
1656324600000|2022-06-27 10:10:00|158971.7|158881.7|158970.4|158880.4|158974.3|158884.3|158970.2|158880.2|24
1656324610000|2022-06-27 10:10:10|158972.1|158882.1|158972.3|158882.3|158975.2|158885.2|158969.8|158879.8|22
1656324620000|2022-06-27 10:10:20|158973.1|158883.1|159026.1|158936.1|159028.1|158938.1|158967.1|158877.1|23
1656324630000|2022-06-27 10:10:30|159025.4|158935.4|159025.2|158935.2|159026.7|158936.7|159023.2|158933.2|16
1656324640000|2022-06-27 10:10:40|159025.6|158935.6|159026|158936|159026.9|158936.9|159024.3|158934.3|14
1656324650000|2022-06-27 10:10:50|159025.4|158935.4|159024.2|158934.2|159026.3|158936.3|159023.9|158933.9|14
1656324660000|2022-06-27 10:11:00|159024.9|158934.9|159029.2|158939.2|159031.8|158941.8|159023.1|158933.1|17
1656324670000|2022-06-27 10:11:10|159027.8|158937.8|159071|158981|159087.4|158997.4|159027.8|158937.8|18
1656324680000|2022-06-27 10:11:20|159071.5|158981.5|159063.1|158973.1|159087.1|158997.1|159057.5|158967.5|27
1656324690000|2022-06-27 10:11:30|159062.8|158972.8|159038|158948|159069.3|158979.3|159034.7|158944.7|32
1656324700000|2022-06-27 10:11:40|159038.4|158948.4|159056.2|158966.2|159060.1|158970.1|159038.3|158948.3|25
1656324710000|2022-06-27 10:11:50|159056.4|158966.4|159059|158969|159059|158969|159054.9|158964.9|18
1656324720000|2022-06-27 10:12:00|159058.3|158968.3|159063.6|158973.6|159064.9|158974.9|159056.1|158966.1|17
1656324730000|2022-06-27 10:12:10|159063.9|158973.9|159062.1|158972.1|159064.9|158974.9|159061|158971|11
1656324740000|2022-06-27 10:12:20|159063|158973|159066.9|158976.9|159066.9|158976.9|159060.7|158970.7|17
1656324750000|2022-06-27 10:12:30|159066.1|158976.1|159065.6|158975.6|159071|158981|159065|158975|19
1656324760000|2022-06-27 10:12:40|159065.9|158975.9|159065.9|158975.9|159067.1|158977.1|159064.9|158974.9|11
1656324770000|2022-06-27 10:12:50|159065.4|158975.4|159067.2|158977.2|159068.1|158978.1|159064.4|158974.4|15
1656324780000|2022-06-27 10:13:00|159065.9|158975.9|159090.3|159000.3|159109.1|159019.1|159065.5|158975.5|34
1656324790000|2022-06-27 10:13:10|159089.6|158999.6|159088.6|158998.6|159093.8|159003.8|159085.7|158995.7|37
1656324800000|2022-06-27 10:13:20|159087.6|158997.6|159069|158979|159089.5|158999.5|159068.4|158978.4|28
1656324810000|2022-06-27 10:13:30|159080.9|158990.9|159051.6|158961.6|159080.9|158990.9|159049.9|158959.9|30
1656324820000|2022-06-27 10:13:40|159052.2|158962.2|159051.1|158961.1|159058.7|158968.7|159046.4|158956.4|26
1656324830000|2022-06-27 10:13:50|159049.6|158959.6|159035|158945|159054.4|158964.4|159018.3|158928.3|30
1656324840000|2022-06-27 10:14:00|159034.2|158944.2|159035.6|158945.6|159044|158954|159034.2|158944.2|25
1656324850000|2022-06-27 10:14:10|159035.2|158945.2|159018|158928|159035.2|158945.2|159017.1|158927.1|32
1656324860000|2022-06-27 10:14:20|159018.5|158928.5|158993.5|158903.5|159020.1|158930.1|158992.8|158902.8|33
1656324870000|2022-06-27 10:14:30|158992|158902|158994.7|158904.7|159010|158920|158992|158902|32
1656324880000|2022-06-27 10:14:40|158995.5|158905.5|158991.8|158901.8|158998|158908|158982.3|158892.3|33
1656324890000|2022-06-27 10:14:50|158994.9|158904.9|158996.3|158906.3|159001.8|158911.8|158992.1|158902.1|23
1656324900000|2022-06-27 10:15:00|158995.2|158905.2|158968.5|158878.5|158998.4|158908.4|158961.2|158871.2|26
1656324910000|2022-06-27 10:15:10|158967.3|158877.3|158966.8|158876.8|158969.3|158879.3|158959.7|158869.7|28
1656324920000|2022-06-27 10:15:20|158965.5|158875.5|158951.4|158861.4|158966.9|158876.9|158940.8|158850.8|35
1656324930000|2022-06-27 10:15:30|158953.1|158863.1|158956|158866|158960.8|158870.8|158950.8|158860.8|25
1656324940000|2022-06-27 10:15:40|158975.1|158885.1|158990.3|158900.3|158992.2|158902.2|158963.3|158873.3|33
1656324950000|2022-06-27 10:15:50|158985.8|158895.8|158993.8|158903.8|159001.7|158911.7|158985.8|158895.8|23
1656324960000|2022-06-27 10:16:00|159000.5|158910.5|158992.9|158902.9|159029.2|158939.2|158964.3|158874.3|28
1656324970000|2022-06-27 10:16:10|158987.4|158897.4|158920.3|158830.3|158992.4|158902.4|158918.6|158828.6|31
1656324980000|2022-06-27 10:16:20|158919.6|158829.6|158922.5|158832.5|158924.8|158834.8|158919.2|158829.2|20
1656324990000|2022-06-27 10:16:30|158922.7|158832.7|158930.1|158840.1|158933.5|158843.5|158912.9|158822.9|30
1656325000000|2022-06-27 10:16:40|158927.1|158837.1|158908.7|158818.7|158927.1|158837.1|158901.3|158811.3|24
1656325010000|2022-06-27 10:16:50|158910.8|158820.8|158918.1|158828.1|158918.1|158828.1|158910.7|158820.7|9
1656325020000|2022-06-27 10:17:00|158916.2|158826.2|158911.4|158821.4|158916.2|158826.2|158911.4|158821.4|13
1656325030000|2022-06-27 10:17:10|158912|158822|158910.8|158820.8|158912|158822|158907|158817|11
1656325040000|2022-06-27 10:17:20|158909.4|158819.4|158914.7|158824.7|158919.1|158829.1|158909.4|158819.4|7
1656325050000|2022-06-27 10:17:30|158914.6|158824.6|158913.3|158823.3|158918.8|158828.8|158908.5|158818.5|19
1656325060000|2022-06-27 10:17:40|158913.7|158823.7|158927.1|158837.1|158935|158845|158911.2|158821.2|13
1656325070000|2022-06-27 10:17:50|158920.5|158830.5|158912.9|158822.9|158921.7|158831.7|158909.7|158819.7|17
1656325080000|2022-06-27 10:18:00|158914.3|158824.3|158907.2|158817.2|158923.1|158833.1|158907.2|158817.2|13
1656325090000|2022-06-27 10:18:10|158909.8|158819.8|158902.1|158812.1|158909.8|158819.8|158902.1|158812.1|23
1656325100000|2022-06-27 10:18:20|158902.3|158812.3|158903.4|158813.4|158907.6|158817.6|158901.4|158811.4|17
1656325110000|2022-06-27 10:18:30|158904.5|158814.5|158903.4|158813.4|158913.9|158823.9|158903.2|158813.2|25
1656325120000|2022-06-27 10:18:40|158903.1|158813.1|158908.8|158818.8|158913.7|158823.7|158901.5|158811.5|22
1656325130000|2022-06-27 10:18:50|158908.9|158818.9|158939.1|158849.1|158939.1|158849.1|158906.5|158816.5|27
1656325140000|2022-06-27 10:19:00|158935|158845|158961.7|158871.7|158961.7|158871.7|158925.4|158835.4|23
1656325150000|2022-06-27 10:19:10|158971.3|158881.3|159006.1|158916.1|159016.5|158926.5|158967.1|158877.1|34
1656325160000|2022-06-27 10:19:20|159001.2|158911.2|158997.8|158907.8|159005.9|158915.9|158993.3|158903.3|26
1656325170000|2022-06-27 10:19:30|158997.2|158907.2|158990.5|158900.5|159000.5|158910.5|158981.7|158891.7|27
1656325180000|2022-06-27 10:19:40|158990|158900|158948.5|158858.5|158996.6|158906.6|158943.7|158853.7|27
1656325190000|2022-06-27 10:19:50|158949|158859|158963.8|158873.8|158972.9|158882.9|158946.2|158856.2|29
1656325200000|2022-06-27 10:20:00|158968.5|158878.5|158967.3|158877.3|158977.2|158887.2|158960.1|158870.1|35
1656325210000|2022-06-27 10:20:10|158967.6|158877.6|158950.1|158860.1|158967.6|158877.6|158938.6|158848.6|30
1656325220000|2022-06-27 10:20:20|158950.3|158860.3|158943.4|158853.4|158953.5|158863.5|158937.8|158847.8|24
1656325230000|2022-06-27 10:20:30|158947.1|158857.1|158947.4|158857.4|158947.7|158857.7|158940.2|158850.2|23
1656325240000|2022-06-27 10:20:40|158945.5|158855.5|158951.5|158861.5|158951.5|158861.5|158942.5|158852.5|29
1656325250000|2022-06-27 10:20:50|158958.8|158868.8|158973.1|158883.1|158975|158885|158955.8|158865.8|29
1656325260000|2022-06-27 10:21:00|158973.6|158883.6|158971.6|158881.6|158973.6|158883.6|158968.5|158878.5|10
1656325270000|2022-06-27 10:21:10|158971.1|158881.1|158928.3|158838.3|158973|158883|158928.3|158838.3|27
1656325280000|2022-06-27 10:21:20|158924.4|158834.4|158884.1|158794.1|158930.5|158840.5|158879.9|158789.9|33
1656325290000|2022-06-27 10:21:30|158876.9|158786.9|158919|158829|158920.1|158830.1|158875.8|158785.8|28
1656325300000|2022-06-27 10:21:40|158917.5|158827.5|158919.3|158829.3|158922.9|158832.9|158917.5|158827.5|30
1656325310000|2022-06-27 10:21:50|158919.9|158829.9|158883.5|158793.5|158924.1|158834.1|158883.5|158793.5|25
1656325320000|2022-06-27 10:22:00|158881.7|158791.7|158876.3|158786.3|158886.5|158796.5|158875.8|158785.8|30
1656325330000|2022-06-27 10:22:10|158881.5|158791.5|158876.8|158786.8|158903|158813|158874.5|158784.5|36
1656325340000|2022-06-27 10:22:20|158874.2|158784.2|158878.1|158788.1|158878.1|158788.1|158872.8|158782.8|22
1656325350000|2022-06-27 10:22:30|158879.4|158789.4|158889.3|158799.3|158891.8|158801.8|158877.2|158787.2|26
1656325360000|2022-06-27 10:22:40|158888.3|158798.3|158897.2|158807.2|158905|158815|158888.3|158798.3|37
1656325370000|2022-06-27 10:22:50|158900.7|158810.7|158919.7|158829.7|158923.5|158833.5|158898.6|158808.6|24
1656325380000|2022-06-27 10:23:00|158919.4|158829.4|158926.3|158836.3|158930.1|158840.1|158914.8|158824.8|34
1656325390000|2022-06-27 10:23:10|158914.1|158824.1|158892.5|158802.5|158914.3|158824.3|158888.5|158798.5|30
1656325400000|2022-06-27 10:23:20|158891.6|158801.6|158896.7|158806.7|158898.7|158808.7|158876.3|158786.3|35
1656325410000|2022-06-27 10:23:30|158895.4|158805.4|158890.8|158800.8|158898.8|158808.8|158888.8|158798.8|32
1656325420000|2022-06-27 10:23:40|158889|158799|158878.2|158788.2|158897.3|158807.3|158859.7|158769.7|39
1656325430000|2022-06-27 10:23:50|158875.6|158785.6|158878|158788|158881.4|158791.4|158865|158775|34
1656325440000|2022-06-27 10:24:00|158877.7|158787.7|158878|158788|158881.6|158791.6|158875.4|158785.4|24
1656325450000|2022-06-27 10:24:10|158874.4|158784.4|158889.8|158799.8|158893|158803|158871.1|158781.1|31
1656325460000|2022-06-27 10:24:20|158890.8|158800.8|158876.6|158786.6|158892.5|158802.5|158874.9|158784.9|24
1656325470000|2022-06-27 10:24:30|158874.7|158784.7|158873.5|158783.5|158878.6|158788.6|158865.8|158775.8|27
1656325480000|2022-06-27 10:24:40|158869.6|158779.6|158849.2|158759.2|158876.1|158786.1|158848.4|158758.4|29
1656325490000|2022-06-27 10:24:50|158849.1|158759.1|158865|158775|158866.9|158776.9|158847.7|158757.7|25
1656325500000|2022-06-27 10:25:00|158865.6|158775.6|158860.5|158770.5|158865.6|158775.6|158842.9|158752.9|32
1656325510000|2022-06-27 10:25:10|158869.1|158779.1|158867.5|158777.5|158869.1|158779.1|158854.2|158764.2|32
1656325520000|2022-06-27 10:25:20|158868.6|158778.6|158849.4|158759.4|158868.7|158778.7|158847.2|158757.2|33
1656325530000|2022-06-27 10:25:30|158848.2|158758.2|158845.6|158755.6|158852.9|158762.9|158839.7|158749.7|28
1656325540000|2022-06-27 10:25:40|158843.6|158753.6|158845.5|158755.5|158846.3|158756.3|158843.6|158753.6|18
1656325550000|2022-06-27 10:25:50|158845.7|158755.7|158849.1|158759.1|158849.1|158759.1|158845.7|158755.7|12
1656325560000|2022-06-27 10:26:00|158846.3|158756.3|158863.8|158773.8|158869.6|158779.6|158845|158755|28
1656325570000|2022-06-27 10:26:10|158866.3|158776.3|158870.9|158780.9|158874.1|158784.1|158860|158770|35
1656325580000|2022-06-27 10:26:20|158872.3|158782.3|158859.5|158769.5|158875|158785|158856.6|158766.6|32
1656325590000|2022-06-27 10:26:30|158858.3|158768.3|158867.7|158777.7|158869.3|158779.3|158857.5|158767.5|20
1656325600000|2022-06-27 10:26:40|158868.3|158778.3|158865.7|158775.7|158870.2|158780.2|158865.7|158775.7|5
1656325610000|2022-06-27 10:26:50|158867.5|158777.5|158865.2|158775.2|158867.5|158777.5|158862.7|158772.7|12
1656325620000|2022-06-27 10:27:00|158864.9|158774.9|158857.5|158767.5|158874.4|158784.4|158851.8|158761.8|24
1656325630000|2022-06-27 10:27:10|158856.9|158766.9|158875.8|158785.8|158875.9|158785.9|158856.9|158766.9|31
1656325640000|2022-06-27 10:27:20|158879.6|158789.6|158870.6|158780.6|158880.1|158790.1|158863.6|158773.6|29
1656325650000|2022-06-27 10:27:30|158872|158782|158856.7|158766.7|158872|158782|158851.9|158761.9|34
1656325660000|2022-06-27 10:27:40|158858.5|158768.5|158861.4|158771.4|158864.5|158774.5|158857.5|158767.5|20
1656325670000|2022-06-27 10:27:50|158861.7|158771.7|158869.8|158779.8|158872.3|158782.3|158854.5|158764.5|24
1656325680000|2022-06-27 10:28:00|158870.5|158780.5|158867.2|158777.2|158871.6|158781.6|158855.8|158765.8|29
1656325690000|2022-06-27 10:28:10|158864.4|158774.4|158863.4|158773.4|158872.8|158782.8|158862.5|158772.5|32
1656325700000|2022-06-27 10:28:20|158860|158770|158855.7|158765.7|158873.1|158783.1|158848.8|158758.8|38
1656325710000|2022-06-27 10:28:30|158856.8|158766.8|158862.3|158772.3|158863.3|158773.3|158851.1|158761.1|33
1656325720000|2022-06-27 10:28:40|158861.4|158771.4|158867.5|158777.5|158868.4|158778.4|158859.5|158769.5|29
1656325730000|2022-06-27 10:28:50|158865.6|158775.6|158867.9|158777.9|158867.9|158777.9|158855.7|158765.7|25
1656325740000|2022-06-27 10:29:00|158867.8|158777.8|158871.6|158781.6|158875.6|158785.6|158860.6|158770.6|27
1656325750000|2022-06-27 10:29:10|158873.1|158783.1|158860.9|158770.9|158874.5|158784.5|158858|158768|32
1656325760000|2022-06-27 10:29:20|158860.8|158770.8|158859.9|158769.9|158866.7|158776.7|158854.8|158764.8|33
1656325770000|2022-06-27 10:29:30|158860.8|158770.8|158848.8|158758.8|158860.8|158770.8|158846.9|158756.9|29
1656325780000|2022-06-27 10:29:40|158848.5|158758.5|158857.1|158767.1|158859.3|158769.3|158848.2|158758.2|25
1656325790000|2022-06-27 10:29:50|158857.7|158767.7|158859.6|158769.6|158862.7|158772.7|158853.5|158763.5|27
1656325800000|2022-06-27 10:30:00|158860.1|158770.1|158853.6|158763.6|158863.4|158773.4|158852.2|158762.2|26
1656325810000|2022-06-27 10:30:10|158853.8|158763.8|158855.9|158765.9|158858.6|158768.6|158853|158763|15
1656325820000|2022-06-27 10:30:20|158857.3|158767.3|158855.8|158765.8|158858.2|158768.2|158850.5|158760.5|26
1656325830000|2022-06-27 10:30:30|158857.7|158767.7|158860.7|158770.7|158860.7|158770.7|158850.4|158760.4|25
1656325840000|2022-06-27 10:30:40|158859.5|158769.5|158812.1|158722.1|158863.2|158773.2|158799.5|158709.5|31
1656325850000|2022-06-27 10:30:50|158808|158718|158807.3|158717.3|158810.6|158720.6|158806|158716|15
1656325860000|2022-06-27 10:31:00|158807.1|158717.1|158812.4|158722.4|158815|158725|158807.1|158717.1|26
1656325870000|2022-06-27 10:31:10|158812.2|158722.2|158811.4|158721.4|158812.3|158722.3|158809.2|158719.2|15
1656325880000|2022-06-27 10:31:20|158810.9|158720.9|158766.9|158676.9|158812.1|158722.1|158766.4|158676.4|20
1656325890000|2022-06-27 10:31:30|158766.8|158676.8|158759.4|158669.4|158768.3|158678.3|158756.4|158666.4|24
1656325900000|2022-06-27 10:31:40|158760.3|158670.3|158759.1|158669.1|158762.6|158672.6|158757.3|158667.3|18
1656325910000|2022-06-27 10:31:50|158759.5|158669.5|158705.1|158615.1|158760.8|158670.8|158698.7|158608.7|26
1656325920000|2022-06-27 10:32:00|158701.9|158611.9|158715.1|158625.1|158717.7|158627.7|158699.2|158609.2|23
1656325930000|2022-06-27 10:32:10|158716.4|158626.4|158709.1|158619.1|158716.4|158626.4|158708.8|158618.8|12
1656325940000|2022-06-27 10:32:20|158709.6|158619.6|158717.7|158627.7|158718.6|158628.6|158709.6|158619.6|14
1656325950000|2022-06-27 10:32:30|158717.4|158627.4|158723.5|158633.5|158724.7|158634.7|158717|158627|8
1656325960000|2022-06-27 10:32:40|158722.7|158632.7|158720|158630|158722.9|158632.9|158719.4|158629.4|10
1656325970000|2022-06-27 10:32:50|158720.5|158630.5|158722.1|158632.1|158727.1|158637.1|158720.3|158630.3|11
1656325980000|2022-06-27 10:33:00|158724.1|158634.1|158722|158632|158724.1|158634.1|158721|158631|15
1656325990000|2022-06-27 10:33:10|158721.2|158631.2|158799.7|158709.7|158802.3|158712.3|158720.9|158630.9|20
1656326000000|2022-06-27 10:33:20|158791.4|158701.4|158772.9|158682.9|158797.5|158707.5|158772.9|158682.9|29
1656326010000|2022-06-27 10:33:30|158775.4|158685.4|158779.5|158689.5|158781.3|158691.3|158772.8|158682.8|32
1656326020000|2022-06-27 10:33:40|158779.8|158689.8|158773.1|158683.1|158780.4|158690.4|158769.4|158679.4|31
1656326030000|2022-06-27 10:33:50|158773.9|158683.9|158773.2|158683.2|158774.8|158684.8|158771.9|158681.9|21
1656326040000|2022-06-27 10:34:00|158772.8|158682.8|158777.6|158687.6|158782.2|158692.2|158772.8|158682.8|29
1656326050000|2022-06-27 10:34:10|158778|158688|158758.7|158668.7|158780.4|158690.4|158755.9|158665.9|19
1656326060000|2022-06-27 10:34:20|158756.6|158666.6|158755.1|158665.1|158758.2|158668.2|158755.1|158665.1|19
1656326070000|2022-06-27 10:34:30|158755.2|158665.2|158779.1|158689.1|158779.6|158689.6|158752.3|158662.3|24
1656326080000|2022-06-27 10:34:40|158777.4|158687.4|158760|158670|158784|158694|158759.4|158669.4|31
1656326090000|2022-06-27 10:34:50|158761.2|158671.2|158824|158734|158828|158738|158760.5|158670.5|38
1656326100000|2022-06-27 10:35:00|158822|158732|158815.9|158725.9|158823.9|158733.9|158808.1|158718.1|32
1656326110000|2022-06-27 10:35:10|158818.6|158728.6|158813.4|158723.4|158825.6|158735.6|158810.6|158720.6|34
1656326120000|2022-06-27 10:35:20|158813.8|158723.8|158792.1|158702.1|158827.3|158737.3|158788.7|158698.7|36
1656326130000|2022-06-27 10:35:30|158790.7|158700.7|158767.2|158677.2|158801.4|158711.4|158767.2|158677.2|24
1656326140000|2022-06-27 10:35:40|158769|158679|158805.7|158715.7|158813.7|158723.7|158762.3|158672.3|30
1656326150000|2022-06-27 10:35:50|158807.7|158717.7|158813.4|158723.4|158819.6|158729.6|158807.7|158717.7|33
1656326160000|2022-06-27 10:36:00|158813.9|158723.9|158823.1|158733.1|158824.8|158734.8|158813.1|158723.1|33
1656326170000|2022-06-27 10:36:10|158822.9|158732.9|158819.8|158729.8|158827|158737|158815.4|158725.4|33
1656326180000|2022-06-27 10:36:20|158819.9|158729.9|158813.5|158723.5|158823.1|158733.1|158811.4|158721.4|36
1656326190000|2022-06-27 10:36:30|158813.6|158723.6|158838.5|158748.5|158855.4|158765.4|158813.6|158723.6|39
1656326200000|2022-06-27 10:36:40|158839.3|158749.3|158777|158687|158842.1|158752.1|158776.3|158686.3|31
1656326210000|2022-06-27 10:36:50|158799.3|158709.3|158810|158720|158812.2|158722.2|158799.3|158709.3|28
1656326220000|2022-06-27 10:37:00|158810.3|158720.3|158820.4|158730.4|158823|158733|158810|158720|30
1656326230000|2022-06-27 10:37:10|158819.8|158729.8|158816.9|158726.9|158823.7|158733.7|158816.7|158726.7|33
1656326240000|2022-06-27 10:37:20|158816.7|158726.7|158818.3|158728.3|158820.4|158730.4|158816.7|158726.7|24
1656326250000|2022-06-27 10:37:30|158817.4|158727.4|158801.9|158711.9|158817.4|158727.4|158795.5|158705.5|24
1656326260000|2022-06-27 10:37:40|158800.5|158710.5|158825.4|158735.4|158829.2|158739.2|158800.5|158710.5|34
1656326270000|2022-06-27 10:37:50|158825.7|158735.7|158813.2|158723.2|158832.8|158742.8|158777.3|158687.3|30
1656326280000|2022-06-27 10:38:00|158812.6|158722.6|158779|158689|158812.6|158722.6|158777.8|158687.8|25
1656326290000|2022-06-27 10:38:10|158779.3|158689.3|158805.7|158715.7|158805.7|158715.7|158777.6|158687.6|27
1656326300000|2022-06-27 10:38:20|158795.2|158705.2|158819.2|158729.2|158822.4|158732.4|158795.2|158705.2|32
1656326310000|2022-06-27 10:38:30|158819.1|158729.1|158822.6|158732.6|158823.3|158733.3|158817.3|158727.3|23
1656326320000|2022-06-27 10:38:40|158822.3|158732.3|158819.8|158729.8|158824.2|158734.2|158819.6|158729.6|20
1656326330000|2022-06-27 10:38:50|158819.1|158729.1|158817.9|158727.9|158821.5|158731.5|158816|158726|20
1656326340000|2022-06-27 10:39:00|158818|158728|158815|158725|158818.3|158728.3|158814.9|158724.9|13
1656326350000|2022-06-27 10:39:10|158815.2|158725.2|158826.9|158736.9|158832.7|158742.7|158815.2|158725.2|19
1656326360000|2022-06-27 10:39:20|158829|158739|158828.6|158738.6|158830.5|158740.5|158825|158735|16
1656326370000|2022-06-27 10:39:30|158829|158739|158829.9|158739.9|158830.9|158740.9|158828.5|158738.5|12
1656326380000|2022-06-27 10:39:40|158829.6|158739.6|158826.1|158736.1|158831|158741|158823.7|158733.7|13
1656326390000|2022-06-27 10:39:50|158826.5|158736.5|158826.5|158736.5|158828.9|158738.9|158824.6|158734.6|14
1656326400000|2022-06-27 10:40:00|158828.4|158738.4|158829.9|158739.9|158831.6|158741.6|158825.2|158735.2|22
1656326410000|2022-06-27 10:40:10|158828.7|158738.7|158830.9|158740.9|158830.9|158740.9|158823.9|158733.9|17
1656326420000|2022-06-27 10:40:20|158830|158740|158828|158738|158830.5|158740.5|158825.6|158735.6|19
1656326430000|2022-06-27 10:40:30|158827.2|158737.2|158826.2|158736.2|158832.4|158742.4|158823.8|158733.8|21
1656326440000|2022-06-27 10:40:40|158825.9|158735.9|158837.5|158747.5|158840.8|158750.8|158823.7|158733.7|26
1656326450000|2022-06-27 10:40:50|158835.7|158745.7|158831.8|158741.8|158839.3|158749.3|158829.2|158739.2|25
1656326460000|2022-06-27 10:41:00|158843.9|158753.9|158879.4|158789.4|158886.7|158796.7|158843.9|158753.9|37
1656326470000|2022-06-27 10:41:10|158880.5|158790.5|158881.8|158791.8|158893.1|158803.1|158877.8|158787.8|34
1656326480000|2022-06-27 10:41:20|158882.8|158792.8|158873.4|158783.4|158886.1|158796.1|158869.9|158779.9|34
1656326490000|2022-06-27 10:41:30|158873.6|158783.6|158887.1|158797.1|158889.8|158799.8|158871.4|158781.4|39
1656326500000|2022-06-27 10:41:40|158886.9|158796.9|158881.1|158791.1|158902.5|158812.5|158881.1|158791.1|35
1656326510000|2022-06-27 10:41:50|158875.9|158785.9|158884.6|158794.6|158896|158806|158875.9|158785.9|36
1656326520000|2022-06-27 10:42:00|158897.8|158807.8|158889.3|158799.3|158898.3|158808.3|158882.6|158792.6|37
1656326530000|2022-06-27 10:42:10|158886.5|158796.5|158889.8|158799.8|158892.4|158802.4|158882.4|158792.4|34
1656326540000|2022-06-27 10:42:20|158889.5|158799.5|158896.5|158806.5|158896.8|158806.8|158879.6|158789.6|37
1656326550000|2022-06-27 10:42:30|158889.9|158799.9|158880.1|158790.1|158897.6|158807.6|158868.4|158778.4|37
1656326560000|2022-06-27 10:42:40|158875.8|158785.8|158879.9|158789.9|158892.8|158802.8|158869.5|158779.5|27
1656326570000|2022-06-27 10:42:50|158881.8|158791.8|158886.6|158796.6|158890.6|158800.6|158881.4|158791.4|38
1656326580000|2022-06-27 10:43:00|158887.5|158797.5|158865.6|158775.6|158887.5|158797.5|158865.6|158775.6|34
1656326590000|2022-06-27 10:43:10|158865.2|158775.2|158865.8|158775.8|158869.8|158779.8|158863.6|158773.6|27
1656326600000|2022-06-27 10:43:20|158865.5|158775.5|158867.1|158777.1|158881.1|158791.1|158865.5|158775.5|26
1656326610000|2022-06-27 10:43:30|158866.1|158776.1|158883.5|158793.5|158895.2|158805.2|158866.1|158776.1|30
1656326620000|2022-06-27 10:43:40|158881.6|158791.6|158877.2|158787.2|158884.4|158794.4|158871.4|158781.4|31
1656326630000|2022-06-27 10:43:50|158876.3|158786.3|158875.3|158785.3|158894.1|158804.1|158872.5|158782.5|27
1656326640000|2022-06-27 10:44:00|158877.9|158787.9|158875.7|158785.7|158884.2|158794.2|158872.8|158782.8|35
1656326650000|2022-06-27 10:44:10|158877.3|158787.3|158878.5|158788.5|158899.1|158809.1|158876.1|158786.1|33
1656326660000|2022-06-27 10:44:20|158884|158794|158877|158787|158884.5|158794.5|158875.8|158785.8|32
1656326670000|2022-06-27 10:44:30|158870|158780|158868.8|158778.8|158875.1|158785.1|158858.8|158768.8|29
1656326680000|2022-06-27 10:44:40|158866|158776|158862.1|158772.1|158871.1|158781.1|158861.4|158771.4|31
1656326690000|2022-06-27 10:44:50|158864.1|158774.1|158875.6|158785.6|158883|158793|158858.1|158768.1|24
1656326700000|2022-06-27 10:45:00|158879.6|158789.6|158888.5|158798.5|158894.6|158804.6|158876|158786|29
1656326710000|2022-06-27 10:45:10|158883.3|158793.3|158878|158788|158892.7|158802.7|158865.6|158775.6|30
1656326720000|2022-06-27 10:45:20|158878.2|158788.2|158856.8|158766.8|158883|158793|158853.7|158763.7|24
1656326730000|2022-06-27 10:45:30|158853.8|158763.8|158839.6|158749.6|158856.5|158766.5|158835.3|158745.3|25
1656326740000|2022-06-27 10:45:40|158839.7|158749.7|158839.2|158749.2|158842.8|158752.8|158834.4|158744.4|22
1656326750000|2022-06-27 10:45:50|158838.4|158748.4|158846.4|158756.4|158847.2|158757.2|158838.2|158748.2|28
1656326760000|2022-06-27 10:46:00|158846|158756|158844|158754|158846|158756|158842.9|158752.9|23
1656326770000|2022-06-27 10:46:10|158845.2|158755.2|158847.2|158757.2|158853.4|158763.4|158834.7|158744.7|32
1656326780000|2022-06-27 10:46:20|158846.7|158756.7|158846.3|158756.3|158850.4|158760.4|158844|158754|19
1656326790000|2022-06-27 10:46:30|158847.2|158757.2|158862.4|158772.4|158864.9|158774.9|158845.6|158755.6|18
1656326800000|2022-06-27 10:46:40|158862.8|158772.8|158864.6|158774.6|158868.3|158778.3|158860.9|158770.9|24
1656326810000|2022-06-27 10:46:50|158863.5|158773.5|158871.7|158781.7|158878.6|158788.6|158863.5|158773.5|30
1656326820000|2022-06-27 10:47:00|158870.3|158780.3|158888.2|158798.2|158891.3|158801.3|158870.3|158780.3|27
1656326830000|2022-06-27 10:47:10|158888.3|158798.3|158875.9|158785.9|158894.2|158804.2|158875.9|158785.9|35
1656326840000|2022-06-27 10:47:20|158876.8|158786.8|158875.2|158785.2|158876.8|158786.8|158874|158784|22
1656326850000|2022-06-27 10:47:30|158875.8|158785.8|158863.2|158773.2|158875.8|158785.8|158863.2|158773.2|19
1656326860000|2022-06-27 10:47:40|158862.7|158772.7|158862.5|158772.5|158864.8|158774.8|158862.1|158772.1|14
1656326870000|2022-06-27 10:47:50|158864.2|158774.2|158863.6|158773.6|158864.3|158774.3|158861.3|158771.3|19
1656326880000|2022-06-27 10:48:00|158863.1|158773.1|158852.2|158762.2|158863.1|158773.1|158842.8|158752.8|31
1656326890000|2022-06-27 10:48:10|158852|158762|158852.3|158762.3|158853.1|158763.1|158850.9|158760.9|18
1656326900000|2022-06-27 10:48:20|158851.7|158761.7|158853.3|158763.3|158854|158764|158851|158761|16
1656326910000|2022-06-27 10:48:30|158855.4|158765.4|158859.7|158769.7|158860.3|158770.3|158851.9|158761.9|20
1656326920000|2022-06-27 10:48:40|158858.7|158768.7|158857.7|158767.7|158861.7|158771.7|158856.5|158766.5|32
1656326930000|2022-06-27 10:48:50|158856.6|158766.6|158867.9|158777.9|158869.1|158779.1|158854.6|158764.6|27
1656326940000|2022-06-27 10:49:00|158866.5|158776.5|158840.9|158750.9|158866.5|158776.5|158840.9|158750.9|37
1656326950000|2022-06-27 10:49:10|158846.5|158756.5|158850.6|158760.6|158855.1|158765.1|158831.7|158741.7|33
1656326960000|2022-06-27 10:49:20|158850|158760|158824.4|158734.4|158853.6|158763.6|158822.3|158732.3|29
1656326970000|2022-06-27 10:49:30|158825.3|158735.3|158826.1|158736.1|158829.1|158739.1|158824.2|158734.2|29
1656326980000|2022-06-27 10:49:40|158825.6|158735.6|158828.7|158738.7|158829.7|158739.7|158824.1|158734.1|21
1656326990000|2022-06-27 10:49:50|158828.5|158738.5|158827|158737|158833.8|158743.8|158824.5|158734.5|20
1656327000000|2022-06-27 10:50:00|158830.3|158740.3|158832.3|158742.3|158835.4|158745.4|158824.7|158734.7|27
1656327010000|2022-06-27 10:50:10|158831.4|158741.4|158842.2|158752.2|158846.8|158756.8|158830.5|158740.5|30
1656327020000|2022-06-27 10:50:20|158842.6|158752.6|158825.7|158735.7|158843.2|158753.2|158823|158733|25
1656327030000|2022-06-27 10:50:30|158825.5|158735.5|158839.5|158749.5|158844.3|158754.3|158825.5|158735.5|22
1656327040000|2022-06-27 10:50:40|158840.7|158750.7|158824.4|158734.4|158840.7|158750.7|158822.1|158732.1|32
1656327050000|2022-06-27 10:50:50|158825.8|158735.8|158824.4|158734.4|158830.7|158740.7|158822.8|158732.8|34
1656327060000|2022-06-27 10:51:00|158826.4|158736.4|158823.3|158733.3|158826.6|158736.6|158822.3|158732.3|18
1656327070000|2022-06-27 10:51:10|158825.2|158735.2|158839|158749|158841.6|158751.6|158825.2|158735.2|25
1656327080000|2022-06-27 10:51:20|158839.4|158749.4|158847.3|158757.3|158847.3|158757.3|158837.2|158747.2|26
1656327090000|2022-06-27 10:51:30|158846.4|158756.4|158838.9|158748.9|158846.4|158756.4|158838.9|158748.9|21
1656327100000|2022-06-27 10:51:40|158838.3|158748.3|158839.9|158749.9|158844.3|158754.3|158838|158748|24
1656327110000|2022-06-27 10:51:50|158839.7|158749.7|158835.7|158745.7|158839.7|158749.7|158835.5|158745.5|15
1656327120000|2022-06-27 10:52:00|158836.2|158746.2|158827.4|158737.4|158836.2|158746.2|158826.9|158736.9|20
1656327130000|2022-06-27 10:52:10|158826.9|158736.9|158827.7|158737.7|158829.1|158739.1|158826.6|158736.6|9
1656327140000|2022-06-27 10:52:20|158828.1|158738.1|158837|158747|158847.2|158757.2|158826.9|158736.9|22
1656327150000|2022-06-27 10:52:30|158833.4|158743.4|158832.5|158742.5|158849.4|158759.4|158828.8|158738.8|27
1656327160000|2022-06-27 10:52:40|158830|158740|158832.9|158742.9|158836.3|158746.3|158828|158738|23
1656327170000|2022-06-27 10:52:50|158830.8|158740.8|158864|158774|158864|158774|158828.5|158738.5|23
1656327180000|2022-06-27 10:53:00|158863.1|158773.1|158854.1|158764.1|158869.5|158779.5|158847.8|158757.8|37
1656327190000|2022-06-27 10:53:10|158855|158765|158852.9|158762.9|158856.7|158766.7|158851|158761|34
1656327200000|2022-06-27 10:53:20|158852.5|158762.5|158853.5|158763.5|158855.6|158765.6|158851.7|158761.7|27
1656327210000|2022-06-27 10:53:30|158852.6|158762.6|158847.4|158757.4|158867|158777|158847.4|158757.4|34
1656327220000|2022-06-27 10:53:40|158848.9|158758.9|158853.5|158763.5|158856|158766|158848.1|158758.1|21
1656327230000|2022-06-27 10:53:50|158856.2|158766.2|158867.5|158777.5|158876.9|158786.9|158855|158765|25
1656327240000|2022-06-27 10:54:00|158866.7|158776.7|158852.1|158762.1|158869.5|158776.8|158850.1|158739.5|27
1656327250000|2022-06-27 10:54:10|158848.9|158758.9|158867.3|158777.3|158869.2|158779.2|158848.9|158758.9|26
1656327260000|2022-06-27 10:54:20|158866.6|158776.6|158867.9|158777.9|158869.4|158779.4|158863.4|158773.4|25
1656327270000|2022-06-27 10:54:30|158868.1|158778.1|158865.1|158775.1|158868.1|158778.1|158862.1|158772.1|22
1656327280000|2022-06-27 10:54:40|158863.9|158773.9|158873.9|158783.9|158876.7|158786.7|158862.9|158772.9|29
1656327290000|2022-06-27 10:54:50|158875.1|158785.1|158869.9|158779.9|158889.9|158799.9|158869.9|158779.9|32
1656327300000|2022-06-27 10:55:00|158870.4|158780.4|158906.4|158816.4|158907.6|158817.6|158867.2|158777.2|33
1656327310000|2022-06-27 10:55:10|158912.7|158822.7|158918.2|158828.2|158926.2|158836.2|158912.7|158822.7|23
1656327320000|2022-06-27 10:55:20|158917.3|158827.3|158909.7|158819.7|158919.1|158829.1|158907.6|158817.6|20
1656327330000|2022-06-27 10:55:30|158908.7|158818.7|158914|158824|158925|158835|158902.1|158812.1|28
1656327340000|2022-06-27 10:55:40|158916.8|158826.8|158914.7|158824.7|158924.3|158834.3|158909.9|158819.9|33
1656327350000|2022-06-27 10:55:50|158910.2|158820.2|158914|158824|158915.7|158825.7|158910.2|158820.2|27
1656327360000|2022-06-27 10:56:00|158914.6|158824.6|158908.2|158818.2|158916|158826|158900.3|158810.3|27
1656327370000|2022-06-27 10:56:10|158907.9|158817.9|158898.4|158808.4|158910|158820|158881|158791|32
1656327380000|2022-06-27 10:56:20|158896.2|158806.2|158893.2|158803.2|158907.6|158817.6|158881.6|158791.6|30
1656327390000|2022-06-27 10:56:30|158893.3|158803.3|158897.6|158807.6|158906.5|158816.5|158889.4|158799.4|30
1656327400000|2022-06-27 10:56:40|158896.2|158806.2|158906.6|158816.6|158913|158823|158896.2|158806.2|33
1656327410000|2022-06-27 10:56:50|158906|158816|158885.7|158795.7|158907.1|158817.1|158884.6|158773.1|30
1656327420000|2022-06-27 10:57:00|158885.5|158795.5|158885.7|158795.7|158887|158797|158882.8|158792.8|21
1656327430000|2022-06-27 10:57:10|158886.1|158796.1|158883.4|158793.4|158886.4|158796.4|158882.1|158792.1|15
1656327440000|2022-06-27 10:57:20|158883.1|158793.1|158891.8|158801.8|158893.6|158803.6|158879.5|158789.5|21
1656327450000|2022-06-27 10:57:30|158892.3|158802.3|158901.3|158811.3|158901.8|158811.8|158888|158798|24
1656327460000|2022-06-27 10:57:40|158897.7|158807.7|158920.3|158830.3|158920.6|158830.6|158890.2|158800.2|23
1656327470000|2022-06-27 10:57:50|158919.5|158829.5|158915|158825|158922.5|158832.5|158915|158825|18
1656327480000|2022-06-27 10:58:00|158913.8|158823.8|158894.6|158804.6|158913.8|158823.8|158892.7|158802.7|30
1656327490000|2022-06-27 10:58:10|158896.5|158806.5|158894.6|158804.6|158896.5|158806.5|158892.1|158802.1|21
1656327500000|2022-06-27 10:58:20|158894|158804|158897.9|158807.9|158901.8|158811.8|158894|158804|20
1656327510000|2022-06-27 10:58:30|158898.4|158808.4|158899.4|158809.4|158901.7|158811.7|158898|158808|14
1656327520000|2022-06-27 10:58:40|158900|158810|158904.2|158814.2|158904.2|158814.2|158893.5|158803.5|21
1656327530000|2022-06-27 10:58:50|158904.6|158814.6|158936.1|158846.1|158952.3|158862.3|158902|158812|31
1656327540000|2022-06-27 10:59:00|158938.1|158848.1|158946.7|158856.7|158946.7|158856.7|158930.4|158840.4|31
1656327550000|2022-06-27 10:59:10|158945.1|158855.1|158942.1|158852.1|158945.1|158855.1|158939.8|158849.8|24
1656327560000|2022-06-27 10:59:20|158942.2|158852.2|158939.9|158849.9|158943.1|158853.1|158938.9|158848.9|17
1656327570000|2022-06-27 10:59:30|158940.9|158850.9|158914.7|158824.7|158940.9|158850.9|158913.3|158823.3|18
1656327580000|2022-06-27 10:59:40|158916.1|158826.1|158903.9|158813.9|158916.1|158826.1|158900.7|158810.7|31
1656327590000|2022-06-27 10:59:50|158903.3|158813.3|158909|158819|158910.6|158820.6|158903.3|158813.3|24
1656327600000|2022-06-27 11:00:00|158909.5|158819.5|158916.9|158826.9|158920.9|158830.9|158909.3|158819.3|34
1656327610000|2022-06-27 11:00:10|158919.3|158829.3|158916.9|158826.9|158922.7|158832.7|158916.9|158826.9|29
1656327620000|2022-06-27 11:00:20|158917.7|158827.7|158952.3|158862.3|158952.3|158862.3|158915.4|158820.2|33
1656327630000|2022-06-27 11:00:30|158949.8|158859.8|158952|158862|158953.8|158863.8|158941.7|158851.7|27
1656327640000|2022-06-27 11:00:40|158980.6|158890.6|159008.7|158918.7|159011.4|158921.4|158980.6|158890.6|31
1656327650000|2022-06-27 11:00:50|159015.7|158925.7|159003.6|158913.6|159017.6|158927.6|159003.6|158913.6|32
1656327660000|2022-06-27 11:01:00|159008|158918|158978.5|158888.5|159008|158918|158978.5|158888.5|29
1656327670000|2022-06-27 11:01:10|158977.8|158887.8|159017.4|158927.4|159027.6|158937.6|158975.4|158885.4|26
1656327680000|2022-06-27 11:01:20|159017.1|158927.1|158981.2|158891.2|159020.7|158930.7|158978.2|158888.2|31
1656327690000|2022-06-27 11:01:30|158981.3|158891.3|159011.1|158921.1|159015.7|158925.7|158981.3|158891.3|31
1656327700000|2022-06-27 11:01:40|159005.3|158915.3|159005.7|158915.7|159007.5|158917.5|159002.3|158912.3|29
1656327710000|2022-06-27 11:01:50|159004.2|158914.2|158983|158893|159004.3|158914.3|158980.9|158890.9|27
1656327720000|2022-06-27 11:02:00|158988|158898|158993.3|158903.3|158995.1|158905.1|158986.7|158896.7|29
1656327730000|2022-06-27 11:02:10|158994.7|158904.7|159010.8|158920.8|159012.1|158922.1|158993.7|158903.7|28
1656327740000|2022-06-27 11:02:20|159009.8|158919.8|159011.8|158921.8|159013.1|158923.1|159009.3|158919.3|8
1656327750000|2022-06-27 11:02:30|159012|158922|159008.6|158918.6|159012.9|158922.9|159007.2|158917.2|12
1656327760000|2022-06-27 11:02:40|159008.5|158918.5|159010.1|158920.1|159010.1|158920.1|159007|158917|13
1656327770000|2022-06-27 11:02:50|159010.3|158920.3|159014.4|158924.4|159016.2|158926.2|159010.3|158920.3|24
1656327780000|2022-06-27 11:03:00|159011.3|158921.3|159016.6|158926.6|159018|158928|159004.9|158914.9|29
1656327790000|2022-06-27 11:03:10|159016.3|158926.3|159015|158925|159017.4|158927.4|159015|158925|12
1656327800000|2022-06-27 11:03:20|159017.4|158927.4|159067.6|158977.6|159090|159000|159016.3|158926.3|26
1656327810000|2022-06-27 11:03:30|159064.6|158974.6|159068.6|158978.6|159070.3|158980.3|159059.9|158969.9|35
1656327820000|2022-06-27 11:03:40|159068.8|158978.8|159089|158999|159096.9|159006.9|159054.2|158964.2|32
1656327830000|2022-06-27 11:03:50|159091|159001|159087.8|158997.8|159091.8|159001.8|159077|158987|27
1656327840000|2022-06-27 11:04:00|159085.7|158995.7|159066.5|158976.5|159088.5|158998.5|159060.5|158970.5|33
1656327850000|2022-06-27 11:04:10|159068.5|158978.5|159064|158974|159068.5|158978.5|159061.4|158971.4|23
1656327860000|2022-06-27 11:04:20|159063.8|158973.8|159069.3|158979.3|159071.2|158981.2|159063.8|158973.8|28
1656327870000|2022-06-27 11:04:30|159069.8|158979.8|159070.2|158980.2|159074.1|158984.1|159066.5|158976.5|29
1656327880000|2022-06-27 11:04:40|159069.7|158979.7|159074.5|158984.5|159078.8|158988.8|159067.8|158977.8|37
1656327890000|2022-06-27 11:04:50|159069.3|158979.3|159086.8|158996.8|159092.2|159002.2|159069.3|158979.3|39
1656327900000|2022-06-27 11:05:00|159086.3|158996.3|159071.2|158981.2|159087.2|158997.2|159061.1|158971.1|39
1656327910000|2022-06-27 11:05:10|159071.5|158981.5|159078.8|158988.8|159084|158994|159071.5|158981.5|23
1656327920000|2022-06-27 11:05:20|159078|158988|159084.9|158994.9|159089.8|158999.8|159075|158985|22
1656327930000|2022-06-27 11:05:30|159083.8|158993.8|159067.4|158977.4|159084.6|158994.6|159056.2|158966.2|36
1656327940000|2022-06-27 11:05:40|159063.4|158973.4|159062.7|158972.7|159065.4|158975.4|159050.6|158960.6|30
1656327950000|2022-06-27 11:05:50|159065.1|158975.1|159052.4|158962.4|159067.2|158977.2|159052.4|158962.4|22
1656327960000|2022-06-27 11:06:00|159054.7|158964.7|159057|158967|159068.2|158978.2|159034.8|158944.8|37
1656327970000|2022-06-27 11:06:10|159057.2|158967.2|159056.7|158966.7|159059.2|158969.2|159056.7|158966.7|8
1656327980000|2022-06-27 11:06:20|159060.5|158970.5|159090.8|159000.8|159092|159002|159060.5|158970.5|21
1656327990000|2022-06-27 11:06:30|159095.1|159005.1|159080.8|158990.8|159095.1|159005.1|159074.6|158984.6|22
1656328000000|2022-06-27 11:06:40|159081.7|158991.7|159092.3|159002.3|159098.9|159008.9|159081.7|158991.7|29
1656328010000|2022-06-27 11:06:50|159091.6|159001.6|159122.2|159032.2|159127.4|159037.4|159089.9|158999.9|32
1656328020000|2022-06-27 11:07:00|159122.8|159032.8|159106.7|159016.7|159123.1|159033.1|159104.1|159014.1|26
1656328030000|2022-06-27 11:07:10|159106.1|159016.1|159104.3|159014.3|159106.1|159016.1|159103.6|159013.6|14
1656328040000|2022-06-27 11:07:20|159101.3|159011.3|159102.3|159012.3|159104.1|159014.1|159099.4|159009.4|24
1656328050000|2022-06-27 11:07:30|159101.8|159011.8|159102.6|159012.6|159105.9|159015.9|159101.2|159011.2|14
1656328060000|2022-06-27 11:07:40|159102.5|159012.5|159102|159012|159105.5|159015.5|159098.8|159008.8|20
1656328070000|2022-06-27 11:07:50|159103.1|159013.1|159102.6|159012.6|159105.1|159015.1|159101.1|159011.1|18
1656328080000|2022-06-27 11:08:00|159104.7|159014.7|159105|159015|159105.6|159015.6|159101.1|159011.1|20
1656328090000|2022-06-27 11:08:10|159104.8|159014.8|159095.2|159005.2|159106.2|159016.2|159089.5|158999.5|21
1656328100000|2022-06-27 11:08:20|159094.8|159004.8|159095.3|159005.3|159097.7|159007.7|159091|159001|15
1656328110000|2022-06-27 11:08:30|159094.9|159004.9|159083.4|158993.4|159094.9|159004.9|159081.6|158991.6|25
1656328120000|2022-06-27 11:08:40|159085.2|158995.2|159090.4|159000.4|159090.4|159000.4|159084|158994|19
1656328130000|2022-06-27 11:08:50|159089.5|158999.5|159087.7|158997.7|159091.2|159001.2|159087.5|158997.5|16
1656328140000|2022-06-27 11:09:00|159088.8|158998.8|159101.7|159011.7|159109.4|159019.4|159088.8|158998.8|33
1656328150000|2022-06-27 11:09:10|159102.1|159012.1|159095.5|159005.5|159104.7|159014.7|159095|159005|29
1656328160000|2022-06-27 11:09:20|159096.7|159006.7|159094.7|159004.7|159113|159023|159086.6|158996.6|35
1656328170000|2022-06-27 11:09:30|159094.9|159004.9|159092.1|159002.1|159100.2|159010.2|159090.9|159000.9|31
1656328180000|2022-06-27 11:09:40|159091.4|159001.4|159033.3|158943.3|159092.1|159002.1|159029|158939|30
1656328190000|2022-06-27 11:09:50|159027.4|158937.4|159075.7|158985.7|159081.7|158991.7|159025.7|158935.7|32
1656328200000|2022-06-27 11:10:00|159075.3|158985.3|159084.3|158994.3|159085.2|158995.2|159072.4|158982.4|30
1656328210000|2022-06-27 11:10:10|159081.4|158991.4|159081.8|158991.8|159084.6|158994.6|159079.3|158989.3|18
1656328220000|2022-06-27 11:10:20|159082.8|158992.8|159081.7|158991.7|159082.8|158992.8|159078.8|158988.8|17
1656328230000|2022-06-27 11:10:30|159081.2|158991.2|159086.1|158996.1|159107.7|159017.7|159080|158990|20
1656328240000|2022-06-27 11:10:40|159090|159000|159081.6|158991.6|159094.7|159004.7|159081.6|158991.6|18
1656328250000|2022-06-27 11:10:50|159082.3|158992.3|159091.5|159001.5|159091.5|159001.5|159081.7|158991.7|18
1656328260000|2022-06-27 11:11:00|159091.4|159001.4|159079.3|158989.3|159091.4|159001.4|159073.4|158983.4|11
1656328270000|2022-06-27 11:11:10|159078.3|158988.3|159040.8|158950.8|159078.4|158988.4|159039.2|158949.2|18
1656328280000|2022-06-27 11:11:20|159042.2|158952.2|159020.7|158930.7|159042.2|158952.2|159020.1|158930.1|29
1656328290000|2022-06-27 11:11:30|159021.1|158931.1|159027.7|158937.7|159033.3|158943.3|159018.2|158928.2|35
1656328300000|2022-06-27 11:11:40|159027.3|158937.3|159055.4|158965.4|159058.7|158968.7|159027.3|158937.3|30
1656328310000|2022-06-27 11:11:50|159059.5|158969.5|159091.3|159001.3|159092.5|159002.5|159058|158968|36
1656328320000|2022-06-27 11:12:00|159091.2|159001.2|159086.9|158996.9|159093.1|159003.1|159084|158994|29
1656328330000|2022-06-27 11:12:10|159086.1|158996.1|159050.4|158960.4|159111.9|159007|159045.2|158955.2|30
1656328340000|2022-06-27 11:12:20|159053.9|158963.9|159056.9|158966.9|159060.5|158970.5|159049.2|158959.2|19
1656328350000|2022-06-27 11:12:30|159057.9|158967.9|159045.6|158955.6|159057.9|158967.9|159043.6|158953.6|18
1656328360000|2022-06-27 11:12:40|159046.3|158956.3|159043.4|158953.4|159046.3|158956.3|159042.7|158952.7|17
1656328370000|2022-06-27 11:12:50|159027.7|158937.7|159029.4|158939.4|159032.7|158942.7|159024.5|158934.5|31
1656328380000|2022-06-27 11:13:00|159028.5|158938.5|159027.9|158937.9|159030.8|158940.8|159021.3|158931.3|22
1656328390000|2022-06-27 11:13:10|159024.6|158934.6|159027.5|158937.5|159027.8|158937.8|159022.8|158932.8|21
1656328400000|2022-06-27 11:13:20|159026.4|158936.4|159027.6|158937.6|159028.6|158938.6|159023.9|158933.9|30
1656328410000|2022-06-27 11:13:30|159027.3|158937.3|159053.6|158963.6|159053.6|158963.6|159025.8|158935.8|31
1656328420000|2022-06-27 11:13:40|159055.4|158965.4|159071.9|158981.9|159074.3|158984.3|159053.6|158963.6|36
1656328430000|2022-06-27 11:13:50|159074.3|158984.3|159077.2|158987.2|159079.1|158989.1|159065.8|158975.8|31
1656328440000|2022-06-27 11:14:00|159075.6|158985.6|159074.1|158984.1|159075.7|158985.7|159071.2|158981.2|26
1656328450000|2022-06-27 11:14:10|159080.4|158990.4|159082.1|158992.1|159084.7|158994.7|159080.4|158990.4|24
1656328460000|2022-06-27 11:14:20|159081.9|158991.9|159081.2|158991.2|159091.2|159001.2|159080.5|158990.5|25
1656328470000|2022-06-27 11:14:30|159081|158991|159051|158961|159081.2|158991.2|159043.5|158953.5|27
1656328480000|2022-06-27 11:14:40|159050.8|158960.8|159049.4|158959.4|159052.2|158962.2|159049.4|158959.4|23
1656328490000|2022-06-27 11:14:50|159050.6|158960.6|159051.8|158961.8|159054.8|158964.8|159047.3|158957.3|34
1656328500000|2022-06-27 11:15:00|159053|158963|159038.5|158948.5|159055.3|158965.3|159036.9|158946.9|29
1656328510000|2022-06-27 11:15:10|159037.7|158947.7|159054.5|158964.5|159058.7|158968.7|159037.7|158947.7|30
1656328520000|2022-06-27 11:15:20|159054.7|158964.7|159089.8|158999.8|159091.4|159001.4|159054.7|158964.7|24
1656328530000|2022-06-27 11:15:30|159090|159000|159082.8|158992.8|159090.2|159000.2|159077.8|158987.8|19
1656328540000|2022-06-27 11:15:40|159085.3|158995.3|159092.5|159002.5|159093.5|159003.5|159084.5|158994.5|29
1656328550000|2022-06-27 11:15:50|159091.5|159001.5|159082.5|158992.5|159094.4|159004.4|159082.5|158992.5|23
1656328560000|2022-06-27 11:16:00|159083.9|158993.9|159084.3|158994.3|159084.5|158994.5|159081.3|158991.3|22
1656328570000|2022-06-27 11:16:10|159084.6|158994.6|159083.2|158993.2|159087|158997|159079.2|158989.2|25
1656328580000|2022-06-27 11:16:20|159083.3|158993.3|159088.6|158998.6|159089.7|158999.7|159080|158990|21
1656328590000|2022-06-27 11:16:30|159089.7|158999.7|159089.8|158999.8|159092.4|159002.4|159088.9|158998.9|14
1656328600000|2022-06-27 11:16:40|159089.6|158999.6|159094|159004|159094|159004|159088.3|158998.3|13
1656328610000|2022-06-27 11:16:50|159094.5|159004.5|159116|159026|159120.2|159030.2|159093.5|159003.5|24
1656328620000|2022-06-27 11:17:00|159099|159009|159114.9|159024.9|159115.5|159025.5|159099|159009|27
1656328630000|2022-06-27 11:17:10|159111.8|159021.8|159132.4|159042.4|159146.9|159047.9|159111.2|159016.5|33
1656328640000|2022-06-27 11:17:20|159131.8|159041.8|159133.6|159043.6|159136.9|159046.9|159127.7|159037.7|28
1656328650000|2022-06-27 11:17:30|159133.2|159043.2|159131.4|159041.4|159135.9|159045.9|159130.7|159040.7|15
1656328660000|2022-06-27 11:17:40|159132.9|159042.9|159136.4|159046.4|159140.6|159050.6|159130|159040|33
1656328670000|2022-06-27 11:17:50|159136.7|159046.7|159137.8|159047.8|159148.8|159058.8|159127.3|159037.3|35
1656328680000|2022-06-27 11:18:00|159137.9|159047.9|159131.8|159041.8|159137.9|159047.9|159127.1|159037.1|33
1656328690000|2022-06-27 11:18:10|159132.2|159042.2|159164.6|159074.6|159166.6|159076.6|159128.3|159038.3|32
1656328700000|2022-06-27 11:18:20|159144.4|159054.4|159157.4|159067.4|159159.3|159069.3|159140.3|159050.3|36
1656328710000|2022-06-27 11:18:30|159153.6|159063.6|159154.8|159064.8|159157.5|159067.5|159148.1|159058.1|35
1656328720000|2022-06-27 11:18:40|159155.4|159065.4|159133.9|159043.9|159155.4|159065.4|159125|159035|31
1656328730000|2022-06-27 11:18:50|159133.6|159043.6|159142.2|159052.2|159147.2|159057.2|159132.4|159042.4|33
1656328740000|2022-06-27 11:19:00|159147.3|159057.3|159143.6|159053.6|159147.6|159057.6|159132.3|159042.3|35
1656328750000|2022-06-27 11:19:10|159143.9|159053.9|159107.4|159017.4|159147.7|159057.7|159107.4|159017.4|29
1656328760000|2022-06-27 11:19:20|159107.2|159017.2|159109.8|159019.8|159111|159021|159106.8|159016.8|14
1656328770000|2022-06-27 11:19:30|159108|159018|159081.1|158991.1|159108.6|159018.6|159077.3|158987.3|27
1656328780000|2022-06-27 11:19:40|159081.3|158991.3|159091.6|159001.6|159094|159004|159077.9|158987.9|27
1656328790000|2022-06-27 11:19:50|159091.5|159001.5|159105|159015|159109.5|159019.5|159089.7|158999.7|27
1656328800000|2022-06-27 11:20:00|159107.2|159017.2|159105.4|159015.4|159109.4|159019.4|159101.3|159011.3|30
1656328810000|2022-06-27 11:20:10|159105.6|159015.6|159087.1|158997.1|159105.6|159015.6|159083.4|158993.4|28
1656328820000|2022-06-27 11:20:20|159088.1|158998.1|159084.3|158994.3|159090.6|159000.6|159084.3|158994.3|29
1656328830000|2022-06-27 11:20:30|159084|158994|159089|158999|159101.8|159011.8|159084|158994|27
1656328840000|2022-06-27 11:20:40|159092.3|159002.3|159104.6|159014.6|159106.3|159016.3|159090|159000|33
1656328850000|2022-06-27 11:20:50|159104.9|159014.9|159111|159021|159111|159021|159104.9|159014.9|23
1656328860000|2022-06-27 11:21:00|159111.7|159021.7|159099.4|159009.4|159111.7|159021.7|159099.4|159009.4|26
1656328870000|2022-06-27 11:21:10|159099.6|159009.6|159086.2|158996.2|159100|159010|159081.1|158991.1|22
1656328880000|2022-06-27 11:21:20|159086.1|158996.1|159063.6|158973.6|159086.1|158996.1|159062.7|158972.7|32
1656328890000|2022-06-27 11:21:30|159063.1|158973.1|159073.8|158983.8|159074.7|158984.7|159060.3|158970.3|37
1656328900000|2022-06-27 11:21:40|159072.5|158982.5|159074.3|158984.3|159075.7|158985.7|159070.8|158980.8|27
1656328910000|2022-06-27 11:21:50|159073.4|158983.4|159077.5|158987.5|159077.5|158987.5|159068.9|158978.9|31
1656328920000|2022-06-27 11:22:00|159075.6|158985.6|159058.7|158968.7|159088.6|158998.6|159058.7|158968.7|29
1656328930000|2022-06-27 11:22:10|159059.3|158969.3|159081.9|158991.9|159085.1|158995.1|159057.5|158967.5|34
1656328940000|2022-06-27 11:22:20|159081.6|158991.6|159080.7|158990.7|159082.2|158992.2|159079|158989|21
1656328950000|2022-06-27 11:22:30|159080.8|158990.8|159057.1|158967.1|159089.4|158999.4|159056.7|158966.7|32
1656328960000|2022-06-27 11:22:40|159058|158968|159022|158932|159058.2|158968.2|159016.4|158926.4|24
1656328970000|2022-06-27 11:22:50|159027.9|158937.9|159040.7|158950.7|159040.7|158950.7|159027.9|158937.9|30
1656328980000|2022-06-27 11:23:00|159040|158950|159056.5|158966.5|159062.2|158972.2|159040|158950|22
1656328990000|2022-06-27 11:23:10|159056.1|158966.1|159066|158976|159077|158987|159055.4|158965.4|26
1656329000000|2022-06-27 11:23:20|159065.4|158975.4|159064.5|158974.5|159068.7|158978.7|159064.5|158974.5|25
1656329010000|2022-06-27 11:23:30|159066.3|158976.3|159091.4|159001.4|159091.7|159001.7|159066.3|158976.3|26
1656329020000|2022-06-27 11:23:40|159090.9|159000.9|159081.2|158991.2|159091.3|159001.3|159071.9|158981.9|32
1656329030000|2022-06-27 11:23:50|159080.4|158990.4|159077.8|158987.8|159080.4|158990.4|159075.4|158985.4|22
1656329040000|2022-06-27 11:24:00|159075.3|158985.3|159093.3|159003.3|159099.2|159009.2|159075.3|158985.3|34
1656329050000|2022-06-27 11:24:10|159092.7|159002.7|159096.2|159006.2|159098.9|159008.9|159092.1|159002.1|33
1656329060000|2022-06-27 11:24:20|159097.2|159007.2|159095.8|159005.8|159097.9|159007.9|159095.7|159005.7|21
1656329070000|2022-06-27 11:24:30|159095.2|159005.2|159100.6|159010.6|159100.6|159010.6|159094.8|159004.8|18
1656329080000|2022-06-27 11:24:40|159096.1|159006.1|159061.9|158971.9|159096.1|159006.1|159059.6|158969.6|34
1656329090000|2022-06-27 11:24:50|159064.7|158974.7|159065.6|158975.6|159081.1|158991.1|159060.5|158970.5|31
1656329100000|2022-06-27 11:25:00|159058.3|158968.3|159064.1|158974.1|159077.9|158987.9|159051.8|158961.8|37
1656329110000|2022-06-27 11:25:10|159070.9|158980.9|159074.3|158984.3|159087.5|158997.5|159061.2|158971.2|39
1656329120000|2022-06-27 11:25:20|159072.5|158982.5|159081.8|158991.8|159081.8|158991.8|159064.4|158974.4|32
1656329130000|2022-06-27 11:25:30|159081.9|158991.9|159110.7|159020.7|159113.9|159023.9|159081.9|158991.9|32
1656329140000|2022-06-27 11:25:40|159106.1|159016.1|159107.8|159017.8|159109.2|159019.2|159104.8|159014.8|24
1656329150000|2022-06-27 11:25:50|159108.5|159018.5|159117.9|159027.9|159117.9|159027.9|159108.3|159018.3|16
1656329160000|2022-06-27 11:26:00|159117.4|159027.4|159105.5|159015.5|159117.4|159027.4|159103|159013|17
1656329170000|2022-06-27 11:26:10|159106|159016|159105.6|159015.6|159107.8|159017.8|159105.6|159015.6|11
1656329180000|2022-06-27 11:26:20|159105.2|159015.2|159111.2|159021.2|159111.2|159021.2|159104.5|159014.5|17
1656329190000|2022-06-27 11:26:30|159110.6|159020.6|159100.3|159010.3|159110.6|159020.6|159097.6|159007.6|12
1656329200000|2022-06-27 11:26:40|159097.5|159007.5|159099.5|159009.5|159103.1|159013.1|159089.2|158999.2|25
1656329210000|2022-06-27 11:26:50|159099.8|159009.8|159110.6|159020.6|159111.4|159021.4|159099.8|159009.8|19
1656329220000|2022-06-27 11:27:00|159112.6|159022.6|159125.1|159035.1|159125.6|159035.6|159102.4|159012.4|33
1656329230000|2022-06-27 11:27:10|159127.6|159037.6|159120.4|159030.4|159128.6|159038.6|159118.3|159028.3|34
1656329240000|2022-06-27 11:27:20|159119.9|159029.9|159118.3|159028.3|159126.9|159036.9|159114.7|159024.7|31
1656329250000|2022-06-27 11:27:30|159118.7|159028.7|159130.6|159040.6|159131.1|159041.1|159110.1|159020.1|30
1656329260000|2022-06-27 11:27:40|159130.2|159040.2|159127|159037|159130.9|159040.9|159127|159037|11
1656329270000|2022-06-27 11:27:50|159127.1|159037.1|159126.9|159036.9|159130|159040|159125.7|159035.7|17
1656329280000|2022-06-27 11:28:00|159126.5|159036.5|159129|159039|159131.2|159041.2|159126.5|159036.5|21
1656329290000|2022-06-27 11:28:10|159128.8|159038.8|159130.4|159040.4|159131|159041|159126|159036|22
1656329300000|2022-06-27 11:28:20|159130.3|159040.3|159134.7|159044.7|159153.1|159063.1|159124.6|159034.6|29
1656329310000|2022-06-27 11:28:30|159134.2|159044.2|159149.8|159059.8|159154.2|159064.2|159134.2|159044.2|32
1656329320000|2022-06-27 11:28:40|159149.7|159059.7|159126.7|159036.7|159151.4|159061.4|159126.7|159036.7|34
1656329330000|2022-06-27 11:28:50|159125.1|159035.1|159144.1|159054.1|159145.4|159055.4|159124.5|159034.5|35
1656329340000|2022-06-27 11:29:00|159145.8|159055.8|159140.2|159050.2|159145.8|159055.8|159136.2|159046.2|31
1656329350000|2022-06-27 11:29:10|159139|159049|159144.8|159054.8|159148.2|159058.2|159139|159049|30
1656329360000|2022-06-27 11:29:20|159143.8|159053.8|159128.5|159038.5|159146.1|159056.1|159126.7|159036.7|25
1656329370000|2022-06-27 11:29:30|159128.4|159038.4|159135.9|159045.9|159144.4|159054.4|159128.4|159038.4|32
1656329380000|2022-06-27 11:29:40|159135.2|159045.2|159135.5|159045.5|159142.9|159052.9|159132.5|159042.5|23
1656329390000|2022-06-27 11:29:50|159134.6|159044.6|159138|159048|159144.5|159054.5|159132.9|159042.9|31
1656329400000|2022-06-27 11:30:00|159137.4|159047.4|159124.5|159034.5|159143.7|159053.7|159124.5|159034.5|28
1656329410000|2022-06-27 11:30:10|159129.2|159039.2|159128.5|159038.5|159150.5|159060.5|159125.7|159035.7|32
1656329420000|2022-06-27 11:30:20|159131.3|159041.3|159143.4|159053.4|159148.1|159058.1|159128.4|159038.4|33
1656329430000|2022-06-27 11:30:30|159141.5|159051.5|159113.1|159023.1|159147.2|159057.2|159113.1|159023.1|35
1656329440000|2022-06-27 11:30:40|159113.4|159023.4|159124.3|159034.3|159128.2|159038.2|159106|159016|40
1656329450000|2022-06-27 11:30:50|159125.4|159035.4|159122.6|159032.6|159126.1|159036.1|159121.7|159031.7|33
1656329460000|2022-06-27 11:31:00|159123.8|159033.8|159126.5|159036.5|159130.8|159040.8|159118.8|159028.8|39
1656329470000|2022-06-27 11:31:10|159128.9|159038.9|159127.4|159037.4|159135.1|159045.1|159125.4|159035.4|30
1656329480000|2022-06-27 11:31:20|159125.3|159035.3|159133.4|159043.4|159140.7|159050.7|159123.3|159033.3|27
1656329490000|2022-06-27 11:31:30|159130.4|159040.4|159148.3|159058.3|159152.8|159062.8|159125.8|159035.8|38
1656329500000|2022-06-27 11:31:40|159149.7|159059.7|159151|159061|159157.3|159067.3|159135.9|159045.9|32
1656329510000|2022-06-27 11:31:50|159150.4|159060.4|159151.7|159061.7|159157|159067|159147.4|159057.4|32
1656329520000|2022-06-27 11:32:00|159153.8|159063.8|159145.8|159055.8|159153.8|159063.8|159142.2|159052.2|35
1656329530000|2022-06-27 11:32:10|159145.7|159055.7|159150.1|159060.1|159156.4|159066.4|159145.7|159055.7|28
1656329540000|2022-06-27 11:32:20|159150.9|159060.9|159154|159064|159154|159064|159149.4|159059.4|9
1656329550000|2022-06-27 11:32:30|159153.2|159063.2|159156.1|159066.1|159156.4|159066.4|159146.6|159056.6|21
1656329560000|2022-06-27 11:32:40|159155.5|159065.5|159147|159057|159156.1|159066.1|159144.5|159054.5|24
1656329570000|2022-06-27 11:32:50|159149.8|159059.8|159149.1|159059.1|159155.3|159065.3|159146.1|159056.1|24
1656329580000|2022-06-27 11:33:00|159150.1|159060.1|159153.3|159063.3|159160.6|159070.6|159137.5|159047.5|30
1656329590000|2022-06-27 11:33:10|159154.7|159064.7|159150.6|159060.6|159154.7|159064.7|159149.9|159059.9|27
1656329600000|2022-06-27 11:33:20|159149.9|159059.9|159144.1|159054.1|159150.9|159060.9|159133.3|159043.3|34
1656329610000|2022-06-27 11:33:30|159143|159053|159145.6|159055.6|159155.6|159065.6|159134.8|159044.8|37
1656329620000|2022-06-27 11:33:40|159145.9|159055.9|159149.2|159059.2|159157|159067|159145.9|159055.9|37
1656329630000|2022-06-27 11:33:50|159150.5|159060.5|159153.8|159063.8|159159.8|159069.8|159145.5|159055.5|34
1656329640000|2022-06-27 11:34:00|159153.9|159063.9|159154|159064|159158.3|159068.3|159152.2|159062.2|35
1656329650000|2022-06-27 11:34:10|159151.6|159061.6|159152.1|159062.1|159157|159067|159141.7|159051.7|37
1656329660000|2022-06-27 11:34:20|159154.7|159064.7|159168.1|159078.1|159169.8|159079.8|159146.2|159056.2|35
1656329670000|2022-06-27 11:34:30|159168.4|159078.4|159169.8|159079.8|159170.4|159080.4|159145.4|159055.4|38
1656329680000|2022-06-27 11:34:40|159169.3|159079.3|159166|159076|159171.7|159081.7|159160.4|159070.4|30
1656329690000|2022-06-27 11:34:50|159165.9|159075.9|159164.7|159074.7|159169.3|159079.3|159143.4|159053.4|36
1656329700000|2022-06-27 11:35:00|159166.8|159076.8|159169.4|159079.4|159171.8|159081.8|159165.8|159075.8|32
1656329710000|2022-06-27 11:35:10|159170.1|159080.1|159163.7|159073.7|159170.1|159080.1|159163.5|159073.5|26
1656329720000|2022-06-27 11:35:20|159164|159074|159158.3|159068.3|159164|159074|159157|159067|22
1656329730000|2022-06-27 11:35:30|159159.6|159069.6|159160.8|159070.8|159164.9|159074.9|159159.3|159069.3|24
1656329740000|2022-06-27 11:35:40|159161|159071|159162|159072|159162|159072|159159.8|159069.8|22
1656329750000|2022-06-27 11:35:50|159165.5|159075.5|159168.8|159078.8|159171.2|159081.2|159163.7|159073.7|31
1656329760000|2022-06-27 11:36:00|159169.4|159079.4|159165.3|159075.3|159172|159082|159163.8|159073.8|34
1656329770000|2022-06-27 11:36:10|159165.9|159075.9|159161.3|159071.3|159165.9|159075.9|159160.2|159070.2|21
1656329780000|2022-06-27 11:36:20|159162.5|159072.5|159125.1|159035.1|159164.1|159074.1|159120.3|159030.3|27
1656329790000|2022-06-27 11:36:30|159124.6|159034.6|159112.2|159022.2|159128.6|159038.6|159111|159021|32
1656329800000|2022-06-27 11:36:40|159112.4|159022.4|159087.6|158997.6|159112.4|159022.4|159085.5|158995.5|28
1656329810000|2022-06-27 11:36:50|159083.7|158993.7|159090.1|159000.1|159096.5|159006.5|159079.7|158989.7|34
1656329820000|2022-06-27 11:37:00|159090|159000|159089.9|158999.9|159090|159000|159086.5|158996.5|15
1656329830000|2022-06-27 11:37:10|159089.6|158999.6|159086.6|158996.6|159097.8|159007.8|159083.2|158993.2|25
1656329840000|2022-06-27 11:37:20|159086.1|158996.1|159087.4|158997.4|159087.8|158997.8|159086.1|158996.1|22
1656329850000|2022-06-27 11:37:30|159087.7|158997.7|159111.3|159021.3|159112|159022|159087.7|158997.7|21
1656329860000|2022-06-27 11:37:40|159113.3|159023.3|159109.3|159019.3|159114.4|159024.4|159102.8|159012.8|30
1656329870000|2022-06-27 11:37:50|159109.4|159019.4|159105.7|159015.7|159109.4|159019.4|159102.8|159012.8|27
1656329880000|2022-06-27 11:38:00|159105.6|159015.6|159101.9|159011.9|159105.6|159015.6|159087.6|158997.6|36
1656329890000|2022-06-27 11:38:10|159099|159009|159107.1|159017.1|159107.1|159017.1|159098.7|159008.7|24
1656329900000|2022-06-27 11:38:20|159106.6|159016.6|159117.8|159027.8|159117.8|159027.8|159105.5|159015.5|22
1656329910000|2022-06-27 11:38:30|159118.3|159028.3|159137.2|159047.2|159144.5|159054.5|159116.8|159026.8|25
1656329920000|2022-06-27 11:38:40|159139.6|159049.6|159149.6|159059.6|159149.6|159059.6|159138.6|159048.6|29
1656329930000|2022-06-27 11:38:50|159149.8|159059.8|159142.2|159052.2|159155.9|159065.9|159139.9|159049.9|26
1656329940000|2022-06-27 11:39:00|159142.4|159052.4|159144.6|159054.6|159144.8|159054.8|159140.8|159050.8|15
1656329950000|2022-06-27 11:39:10|159144.7|159054.7|159157.6|159067.6|159158.8|159068.8|159144.3|159054.3|21
1656329960000|2022-06-27 11:39:20|159157.9|159067.9|159141.4|159051.4|159158.4|159068.4|159132.5|159042.5|28
1656329970000|2022-06-27 11:39:30|159142.4|159052.4|159138.4|159048.4|159143.4|159053.4|159134.3|159044.3|19
1656329980000|2022-06-27 11:39:40|159137.7|159047.7|159136.5|159046.5|159138.3|159048.3|159134.9|159044.9|14
1656329990000|2022-06-27 11:39:50|159136.9|159046.9|159138.5|159048.5|159141.2|159051.2|159136.9|159046.9|27
1656330000000|2022-06-27 11:40:00|159138.7|159048.7|159137.2|159047.2|159140.6|159050.6|159135.3|159045.3|28
1656330010000|2022-06-27 11:40:10|159135.8|159045.8|159146|159056|159146.6|159056.6|159132.9|159042.9|27
1656330020000|2022-06-27 11:40:20|159145.9|159055.9|159132.4|159042.4|159149|159059|159132.4|159042.4|37
1656330030000|2022-06-27 11:40:30|159133.6|159043.6|159131.1|159041.1|159133.6|159043.6|159129.1|159039.1|25
1656330040000|2022-06-27 11:40:40|159130.6|159040.6|159142.9|159052.9|159145|159055|159129.4|159039.4|28
1656330050000|2022-06-27 11:40:50|159143.5|159053.5|159141.3|159051.3|159145.5|159055.5|159132.2|159042.2|34
1656330060000|2022-06-27 11:41:00|159141.4|159051.4|159136.6|159046.6|159145.8|159055.8|159132.3|159042.3|31
1656330070000|2022-06-27 11:41:10|159144.9|159054.9|159131.8|159041.8|159147.1|159057.1|159129.3|159039.3|32
1656330080000|2022-06-27 11:41:20|159132.9|159042.9|159131.7|159041.7|159143.7|159053.7|159130.4|159040.4|34
1656330090000|2022-06-27 11:41:30|159130.6|159040.6|159136.2|159046.2|159136.2|159046.2|159130.6|159040.6|20
1656330100000|2022-06-27 11:41:40|159135.6|159045.6|159118.1|159028.1|159136.9|159046.9|159097.1|159007.1|33
1656330110000|2022-06-27 11:41:50|159111.6|159021.6|159116.7|159026.7|159121.9|159031.9|159093.1|159003.1|25
1656330120000|2022-06-27 11:42:00|159114.1|159024.1|159108|159018|159114.1|159024.1|159092.2|159002.2|27
1656330130000|2022-06-27 11:42:10|159105.9|159015.9|159102.3|159012.3|159109.2|159019.2|159101.1|159011.1|13
1656330140000|2022-06-27 11:42:20|159101.3|159011.3|159098.2|159008.2|159108.8|159018.8|159089.7|158999.7|22
1656330150000|2022-06-27 11:42:30|159085.5|158995.5|159088.1|158998.1|159089|158999|159085.5|158995.5|22
1656330160000|2022-06-27 11:42:40|159088.4|158998.4|159087.3|158997.3|159090.8|159000.8|159084.3|158994.3|26
1656330170000|2022-06-27 11:42:50|159088.8|158998.8|159087.1|158997.1|159089.1|158999.1|159086.4|158996.4|11
1656330180000|2022-06-27 11:43:00|159087.7|158997.7|159104.6|159014.6|159104.6|159014.6|159082.9|158992.9|17
1656330190000|2022-06-27 11:43:10|159113.7|159023.7|159087.3|158997.3|159116.3|159026.3|159083.5|158993.5|21
1656330200000|2022-06-27 11:43:20|159087.1|158997.1|159086.4|158996.4|159089.1|158999.1|159085.8|158995.8|14
1656330210000|2022-06-27 11:43:30|159086.1|158996.1|159085.8|158995.8|159089|158999|159084.5|158994.5|14
1656330220000|2022-06-27 11:43:40|159085.5|158995.5|159088.4|158998.4|159089.3|158999.3|159085.5|158995.5|21
1656330230000|2022-06-27 11:43:50|159088.3|158998.3|159088.8|158998.8|159090.3|159000.3|159085.3|158995.3|18
1656330240000|2022-06-27 11:44:00|159089.4|158999.4|159089.9|158999.9|159099.1|159009.1|159089.4|158999.4|25
1656330250000|2022-06-27 11:44:10|159087.3|158997.3|159090.2|159000.2|159090.5|159000.5|159086.2|158996.2|19
1656330260000|2022-06-27 11:44:20|159090|159000|159088.6|158998.6|159090.6|159000.6|159087.6|158997.6|8
1656330270000|2022-06-27 11:44:30|159089.3|158999.3|159094.3|159004.3|159094.3|159004.3|159086.1|158996.1|15
1656330280000|2022-06-27 11:44:40|159092.5|159002.5|159087.8|158997.8|159092.5|159002.5|159087.8|158997.8|17
1656330290000|2022-06-27 11:44:50|159087.2|158997.2|159089.7|158999.7|159089.7|158999.7|159086.1|158996.1|18
1656330300000|2022-06-27 11:45:00|159089.2|158999.2|159094.7|159004.7|159097.6|159007.6|159089.2|158999.2|19
1656330310000|2022-06-27 11:45:10|159093.9|159003.9|159091.7|159001.7|159095|159005|159090.1|159000.1|21
1656330320000|2022-06-27 11:45:20|159090.1|159000.1|159104.5|159014.5|159112|159022|159090.1|159000.1|20
1656330330000|2022-06-27 11:45:30|159104.1|159014.1|159108.7|159018.7|159110.4|159020.4|159104.1|159014.1|8
1656330340000|2022-06-27 11:45:40|159108|159018|159104.1|159014.1|159108|159018|159103.9|159013.9|12
1656330350000|2022-06-27 11:45:50|159104.9|159014.9|159106.7|159016.7|159109.2|159019.2|159101.1|159011.1|14
1656330360000|2022-06-27 11:46:00|159103.2|159013.2|159106.1|159016.1|159115|159025|159102.1|159012.1|15
1656330370000|2022-06-27 11:46:10|159106.5|159016.5|159102.8|159012.8|159106.6|159016.6|159102.7|159012.7|14
1656330380000|2022-06-27 11:46:20|159103|159013|159103.6|159013.6|159105.5|159015.5|159103|159013|10
1656330390000|2022-06-27 11:46:30|159106|159016|159085.5|158995.5|159107.3|159017.3|159085.5|158995.5|12
1656330400000|2022-06-27 11:46:40|159081.1|158991.1|159102.6|159012.6|159102.6|159012.6|159081.1|158991.1|23
1656330410000|2022-06-27 11:46:50|159101.5|159011.5|159084.2|158994.2|159101.5|159011.5|159076.5|158986.5|18
1656330420000|2022-06-27 11:47:00|159084.3|158994.3|159086.6|158996.6|159087.2|158997.2|159084.1|158994.1|25
1656330430000|2022-06-27 11:47:10|159086.7|158996.7|159097|159007|159097|159007|159085.8|158995.8|23
1656330440000|2022-06-27 11:47:20|159096.2|159006.2|159094.6|159004.6|159100|159010|159091.9|159001.9|31
1656330450000|2022-06-27 11:47:30|159095.7|159005.7|159098.2|159008.2|159099|159009|159094.2|159004.2|18
1656330460000|2022-06-27 11:47:40|159098.3|159008.3|159096.9|159006.9|159098.3|159008.3|159079|158989|26
1656330470000|2022-06-27 11:47:50|159098.2|159008.2|159098.3|159008.3|159099.1|159009.1|159095.4|159005.4|16
1656330480000|2022-06-27 11:48:00|159096.5|159006.5|159108.6|159018.6|159112.3|159022.3|159096.5|159006.5|28
1656330490000|2022-06-27 11:48:10|159109.2|159019.2|159110.9|159020.9|159110.9|159020.9|159107.2|159017.2|23
1656330500000|2022-06-27 11:48:20|159110.3|159020.3|159101.3|159011.3|159110.8|159020.8|159099.6|159009.6|27
1656330510000|2022-06-27 11:48:30|159101.5|159011.5|159109.2|159019.2|159114.3|159024.3|159101.5|159011.5|31
1656330520000|2022-06-27 11:48:40|159108.3|159018.3|159124.8|159034.8|159129.5|159039.5|159108.3|159018.3|31
1656330530000|2022-06-27 11:48:50|159117.5|159027.5|159125.5|159035.5|159126.2|159036.2|159117.5|159027.5|23
1656330540000|2022-06-27 11:49:00|159127.4|159037.4|159183.4|159093.4|159187.2|159097.2|159125.1|159035.1|33
1656330550000|2022-06-27 11:49:10|159184.4|159094.4|159179.8|159089.8|159184.9|159094.9|159176.1|159086.1|31
1656330560000|2022-06-27 11:49:20|159179.7|159089.7|159181.5|159091.5|159183.6|159093.6|159161|159071|33
1656330570000|2022-06-27 11:49:30|159185.5|159095.5|159183|159093|159185.9|159095.9|159183|159093|13
1656330580000|2022-06-27 11:49:40|159183.8|159093.8|159189.2|159099.2|159191.1|159101.1|159183|159093|27
1656330590000|2022-06-27 11:49:50|159189.3|159099.3|159186.2|159096.2|159190.7|159100.7|159184.5|159094.5|22
1656330600000|2022-06-27 11:50:00|159186.6|159096.6|159184|159094|159198|159108|159179.5|159089.5|25
1656330610000|2022-06-27 11:50:10|159184.1|159094.1|159182.5|159092.5|159185.7|159095.7|159182.5|159092.5|17
1656330620000|2022-06-27 11:50:20|159184.9|159094.9|159207.3|159117.3|159207.3|159117.3|159184.8|159094.8|33
1656330630000|2022-06-27 11:50:30|159207.7|159117.7|159188.6|159098.6|159209.8|159119.8|159188.6|159098.6|33
1656330640000|2022-06-27 11:50:40|159189.1|159099.1|159178.6|159088.6|159192.3|159102.3|159177.5|159087.5|35
1656330650000|2022-06-27 11:50:50|159179.1|159089.1|159175.8|159085.8|159180.7|159090.7|159173.8|159083.8|21
1656330660000|2022-06-27 11:51:00|159174.2|159084.2|159202.7|159112.7|159203.3|159113.3|159172.9|159082.9|31
1656330670000|2022-06-27 11:51:10|159204.3|159114.3|159209.2|159119.2|159211.2|159121.2|159194.9|159104.9|26
1656330680000|2022-06-27 11:51:20|159205.7|159115.7|159202.8|159112.8|159205.7|159115.7|159200.9|159110.9|23
1656330690000|2022-06-27 11:51:30|159204.4|159114.4|159196.2|159106.2|159204.5|159114.5|159187|159097|27
1656330700000|2022-06-27 11:51:40|159197.4|159107.4|159192.1|159102.1|159197.5|159107.5|159180.6|159090.6|23
1656330710000|2022-06-27 11:51:50|159183.2|159093.2|159186|159096|159195.2|159105.2|159179.6|159089.6|27
1656330720000|2022-06-27 11:52:00|159185.4|159095.4|159174.9|159084.9|159195.3|159105.3|159174.9|159084.9|29
1656330730000|2022-06-27 11:52:10|159175.2|159085.2|159175.8|159085.8|159176.9|159086.9|159175|159085|24
1656330740000|2022-06-27 11:52:20|159175.9|159085.9|159175.7|159085.7|159176.8|159086.8|159175|159085|21
1656330750000|2022-06-27 11:52:30|159176.2|159086.2|159177|159087|159179.3|159089.3|159168.8|159078.8|21
1656330760000|2022-06-27 11:52:40|159176.7|159086.7|159177|159087|159178.8|159088.8|159173.4|159083.4|22
1656330770000|2022-06-27 11:52:50|159176.5|159086.5|159170.1|159080.1|159178.7|159088.7|159168.1|159078.1|27
1656330780000|2022-06-27 11:53:00|159170.6|159080.6|159168.4|159078.4|159170.6|159080.6|159163.8|159073.8|22
1656330790000|2022-06-27 11:53:10|159149.1|159059.1|159132.7|159042.7|159149.1|159059.1|159118.3|159028.3|31
1656330800000|2022-06-27 11:53:20|159132.9|159042.9|159135|159045|159144.4|159054.4|159132.3|159042.3|21
1656330810000|2022-06-27 11:53:30|159134.7|159044.7|159150.3|159060.3|159155.4|159065.4|159134.3|159044.3|24
1656330820000|2022-06-27 11:53:40|159146.4|159056.4|159150|159060|159161.2|159071.2|159145.6|159055.6|38
1656330830000|2022-06-27 11:53:50|159149.9|159059.9|159176.5|159086.5|159181.7|159091.7|159149.5|159059.5|28
1656330840000|2022-06-27 11:54:00|159175.8|159085.8|159177|159087|159182|159092|159174.3|159084.3|18
1656330850000|2022-06-27 11:54:10|159185.5|159095.5|159192.3|159102.3|159193|159103|159177|159087|27
1656330860000|2022-06-27 11:54:20|159192.6|159102.6|159189.9|159099.9|159192.6|159102.6|159187.5|159097.5|22
1656330870000|2022-06-27 11:54:30|159189.8|159099.8|159186.6|159096.6|159189.8|159099.8|159186.3|159096.3|9
1656330880000|2022-06-27 11:54:40|159188.1|159098.1|159112|159022|159188.1|159098.1|159110.5|159020.5|26
1656330890000|2022-06-27 11:54:50|159114.3|159024.3|159118.6|159028.6|159126.9|159036.9|159114.3|159024.3|17
1656330900000|2022-06-27 11:55:00|159112.9|159022.9|159141.6|159051.6|159141.6|159051.6|159107.1|159017.1|24
1656330910000|2022-06-27 11:55:10|159136.6|159046.6|159133.6|159043.6|159143|159053|159128.6|159038.6|29
1656330920000|2022-06-27 11:55:20|159132.6|159042.6|159138.7|159048.7|159148.2|159058.2|159131|159041|26
1656330930000|2022-06-27 11:55:30|159139.7|159049.7|159155.6|159065.6|159160.1|159070.1|159137.2|159047.2|38
1656330940000|2022-06-27 11:55:40|159155.4|159065.4|159143|159053|159156.1|159066.1|159140.7|159050.7|23
1656330950000|2022-06-27 11:55:50|159144.7|159054.7|159145.6|159055.6|159146.8|159056.8|159144.6|159054.6|22
1656330960000|2022-06-27 11:56:00|159145.4|159055.4|159139.5|159049.5|159145.4|159055.4|159133|159043|26
1656330970000|2022-06-27 11:56:10|159143.7|159053.7|159152.6|159062.6|159160|159070|159139|159049|32
1656330980000|2022-06-27 11:56:20|159154.4|159064.4|159142.4|159052.4|159158.5|159068.5|159140.5|159050.5|25
1656330990000|2022-06-27 11:56:30|159141.9|159051.9|159155|159065|159156.2|159066.2|159141.9|159051.9|24
1656331000000|2022-06-27 11:56:40|159155.2|159065.2|159140.4|159050.4|159155.7|159065.7|159139.8|159049.8|20
1656331010000|2022-06-27 11:56:50|159141.7|159051.7|159129.2|159039.2|159143.3|159053.3|159126.6|159036.6|38
1656331020000|2022-06-27 11:57:00|159132.7|159042.7|159136|159046|159140.9|159050.9|159132.7|159042.7|33
1656331030000|2022-06-27 11:57:10|159135.4|159045.4|159120.4|159030.4|159137|159047|159111.6|159021.6|27
1656331040000|2022-06-27 11:57:20|159119.4|159029.4|159115.2|159025.2|159121.4|159031.4|159113.3|159023.3|21
1656331050000|2022-06-27 11:57:30|159115.7|159025.7|159136.6|159046.6|159138|159048|159114.8|159024.8|20
1656331060000|2022-06-27 11:57:40|159135.6|159045.6|159138|159048|159141|159051|159119.7|159029.7|24
1656331070000|2022-06-27 11:57:50|159137.6|159047.6|159138.1|159048.1|159141.8|159051.8|159135.2|159045.2|22
1656331080000|2022-06-27 11:58:00|159137.5|159047.5|159146.5|159056.5|159146.5|159056.5|159134.7|159044.7|34
1656331090000|2022-06-27 11:58:10|159146.1|159056.1|159137.5|159047.5|159146.2|159056.2|159136.6|159046.6|22
1656331100000|2022-06-27 11:58:20|159136.9|159046.9|159125.2|159035.2|159142.2|159052.2|159122.6|159032.6|26
1656331110000|2022-06-27 11:58:30|159127.5|159037.5|159138|159048|159138|159048|159124.5|159034.5|27
1656331120000|2022-06-27 11:58:40|159133.7|159043.7|159152.1|159062.1|159154.4|159064.4|159131.2|159041.2|29
1656331130000|2022-06-27 11:58:50|159150.5|159060.5|159149.3|159059.3|159156.3|159066.3|159147.1|159057.1|18
1656331140000|2022-06-27 11:59:00|159149.6|159059.6|159155.5|159065.5|159157.2|159067.2|159146.1|159056.1|23
1656331150000|2022-06-27 11:59:10|159155.1|159065.1|159152.5|159062.5|159162.2|159072.2|159151.7|159061.7|22
1656331160000|2022-06-27 11:59:20|159152|159062|159138.8|159048.8|159157.2|159067.2|159138.3|159048.3|22
1656331170000|2022-06-27 11:59:30|159142.5|159052.5|159136.8|159046.8|159143.6|159053.6|159135.2|159045.2|34
1656331180000|2022-06-27 11:59:40|159135.4|159045.4|159132|159042|159137.7|159047.7|159128.7|159038.7|33
1656331190000|2022-06-27 11:59:50|159131.1|159041.1|159123.6|159033.6|159133.9|159043.9|159121.9|159031.9|30
1656331200000|2022-06-27 12:00:00|159118.5|159028.5|159058|158968|159118.5|159028.5|159054.7|158964.7|30
1656331210000|2022-06-27 12:00:10|159058.1|158968.1|159078.7|158988.7|159084.4|158994.4|159051.5|158961.5|26
1656331220000|2022-06-27 12:00:20|159072|158982|159073.3|158983.3|159076.4|158986.4|159068.9|158978.9|21
1656331230000|2022-06-27 12:00:30|159071.8|158981.8|159076.8|158986.8|159088.7|158998.7|159066.1|158976.1|25
1656331240000|2022-06-27 12:00:40|159080.5|158990.5|159109.1|159019.1|159109.1|159019.1|159075.9|158985.9|31
1656331250000|2022-06-27 12:00:50|159107.6|159017.6|159088.4|158998.4|159107.7|159017.7|159084.9|158994.9|33
1656331260000|2022-06-27 12:01:00|159088.7|158998.7|159098.5|159008.5|159111.2|159021.2|159085.4|158995.4|30
1656331270000|2022-06-27 12:01:10|159099.8|159009.8|159124.2|159034.2|159124.3|159034.3|159099.2|159009.2|27
1656331280000|2022-06-27 12:01:20|159121.7|159031.7|159125.6|159035.6|159125.9|159035.9|159120.1|159030.1|19
1656331290000|2022-06-27 12:01:30|159128|159038|159116.3|159026.3|159131.3|159041.3|159108.8|159018.8|28
1656331300000|2022-06-27 12:01:40|159111|159021|159095.8|159005.8|159112.9|159022.9|159094.5|159004.5|31
1656331310000|2022-06-27 12:01:50|159097.6|159007.6|159110.9|159020.9|159113.6|159023.6|159095.6|159005.6|27
1656331320000|2022-06-27 12:02:00|159110.3|159020.3|159109.6|159019.6|159111.9|159021.9|159106.5|159016.5|23
1656331330000|2022-06-27 12:02:10|159108.4|159018.4|159102.4|159012.4|159112.1|159022.1|159095.9|159005.9|28
1656331340000|2022-06-27 12:02:20|159102.8|159012.8|159107.1|159017.1|159122.1|159032.1|159102.8|159012.8|36
1656331350000|2022-06-27 12:02:30|159107.3|159017.3|159109.5|159019.5|159113.2|159023.2|159106.5|159016.5|35
1656331360000|2022-06-27 12:02:40|159110.9|159020.9|159110.5|159020.5|159136.1|159046.1|159110.2|159020.2|34
1656331370000|2022-06-27 12:02:50|159110.2|159020.2|159104.6|159014.6|159110.2|159020.2|159098.5|159008.5|22
1656331380000|2022-06-27 12:03:00|159105|159015|159105.8|159015.8|159111.3|159021.3|159105|159015|27
1656331390000|2022-06-27 12:03:10|159106.4|159016.4|159112.6|159022.6|159115.6|159025.6|159106.4|159016.4|35
1656331400000|2022-06-27 12:03:20|159118.8|159028.8|159141.1|159051.1|159141.6|159051.6|159118.1|159028.1|36
1656331410000|2022-06-27 12:03:30|159143.6|159053.6|159141.4|159051.4|159146.9|159056.9|159139.9|159049.9|33
1656331420000|2022-06-27 12:03:40|159142|159052|159141.5|159051.5|159142.7|159052.7|159139.5|159049.5|27
1656331430000|2022-06-27 12:03:50|159170.2|159080.2|159104.6|159014.6|159170.2|159080.2|159092.2|159002.2|28
1656331440000|2022-06-27 12:04:00|159102.6|159012.6|159123.8|159033.8|159135.4|159045.4|159102.6|159012.6|37
1656331450000|2022-06-27 12:04:10|159119.6|159029.6|159116.7|159026.7|159121.4|159031.4|159104|159014|33
1656331460000|2022-06-27 12:04:20|159117.1|159027.1|159107.3|159017.3|159132|159042|159104.9|159014.9|30
1656331470000|2022-06-27 12:04:30|159108|159018|159105.4|159015.4|159108|159018|159105.2|159015.2|15
1656331480000|2022-06-27 12:04:40|159107.3|159017.3|159110.8|159020.8|159110.9|159020.9|159106|159016|18
1656331490000|2022-06-27 12:04:50|159111.9|159021.9|159093.6|159003.6|159112.9|159022.9|159091.1|159001.1|31
1656331500000|2022-06-27 12:05:00|159094|159004|159112.2|159022.2|159112.2|159022.2|159047|158957|36
1656331510000|2022-06-27 12:05:10|159109.6|159019.6|159084.2|158994.2|159109.6|159019.6|159078.8|158988.8|32
1656331520000|2022-06-27 12:05:20|159082.3|158992.3|159089.4|158999.4|159092.9|159002.9|159075.6|158985.6|29
1656331530000|2022-06-27 12:05:30|159089.1|158999.1|159054.8|158964.8|159090.1|159000.1|159042.1|158952.1|33
1656331540000|2022-06-27 12:05:40|159057.7|158967.7|159079.6|158989.6|159086.4|158996.4|159057.5|158967.5|34
1656331550000|2022-06-27 12:05:50|159080|158990|159081.7|158991.7|159087.1|158997.1|159080|158990|33
1656331560000|2022-06-27 12:06:00|159080.5|158990.5|159078.3|158988.3|159080.5|158990.5|159068.7|158978.7|28
1656331570000|2022-06-27 12:06:10|159069.9|158979.9|159067.9|158977.9|159075|158985|159067.9|158977.9|25
1656331580000|2022-06-27 12:06:20|159066.5|158976.5|159065|158975|159069.1|158979.1|159062.2|158972.2|23
1656331590000|2022-06-27 12:06:30|159004.9|158914.9|159021|158931|159024|158934|159003.5|158913.5|36
1656331600000|2022-06-27 12:06:40|159021.8|158931.8|159030.2|158940.2|159035.2|158945.2|159021.8|158931.8|25
1656331610000|2022-06-27 12:06:50|159029.7|158939.7|159041.1|158951.1|159050.5|158960.5|159029.7|158939.7|25
1656331620000|2022-06-27 12:07:00|159044.9|158954.9|159050.9|158960.9|159051.2|158961.2|159044.8|158954.8|21
1656331630000|2022-06-27 12:07:10|159050.8|158960.8|159069.1|158979.1|159072.2|158982.2|159047.9|158957.9|31
1656331640000|2022-06-27 12:07:20|159069|158979|159032.5|158942.5|159092.9|159002.9|159032.5|158942.5|31
1656331650000|2022-06-27 12:07:30|159036.5|158946.5|159032.5|158942.5|159038.1|158948.1|159025.8|158935.8|33
1656331660000|2022-06-27 12:07:40|159035.2|158945.2|159032.6|158942.6|159036.3|158946.3|159031.6|158941.6|18
1656331670000|2022-06-27 12:07:50|159033|158943|159063.3|158973.3|159064.5|158974.5|159033|158943|30
1656331680000|2022-06-27 12:08:00|159061.6|158971.6|159062.7|158972.7|159065.3|158975.3|159061.6|158971.6|17
1656331690000|2022-06-27 12:08:10|159062.4|158972.4|159048.7|158958.7|159062.8|158972.8|159045|158955|24
1656331700000|2022-06-27 12:08:20|159050.2|158960.2|159054|158964|159054.5|158964.5|159048.8|158958.8|28
1656331710000|2022-06-27 12:08:30|159050.9|158960.9|159048.7|158958.7|159052.1|158962.1|159047.8|158957.8|25
1656331720000|2022-06-27 12:08:40|159049.1|158959.1|159042.7|158952.7|159060.4|158970.4|159033.8|158943.8|30
1656331730000|2022-06-27 12:08:50|159044.9|158954.9|159034.4|158944.4|159045.4|158955.4|159033.5|158943.5|21
1656331740000|2022-06-27 12:09:00|159035.8|158945.8|159039.2|158949.2|159039.4|158949.4|159032.7|158942.7|17
1656331750000|2022-06-27 12:09:10|159039.4|158949.4|159038.8|158948.8|159039.6|158949.6|159038.8|158948.8|13
1656331760000|2022-06-27 12:09:20|159038.9|158948.9|159037.7|158947.7|159040.5|158950.5|159034.9|158944.9|17
1656331770000|2022-06-27 12:09:30|159036.3|158946.3|159034.7|158944.7|159036.6|158946.6|159033.8|158943.8|17
1656331780000|2022-06-27 12:09:40|159035.4|158945.4|159035.7|158945.7|159036.7|158946.7|159034.8|158944.8|14
1656331790000|2022-06-27 12:09:50|159036.5|158946.5|159035.9|158945.9|159036.8|158946.8|159033.1|158943.1|20
1656331800000|2022-06-27 12:10:00|159035.5|158945.5|159036.6|158946.6|159037.2|158947.2|159034.7|158944.7|20
1656331810000|2022-06-27 12:10:10|159037.1|158947.1|159035.5|158945.5|159037.8|158947.8|159035.3|158945.3|22
1656331820000|2022-06-27 12:10:20|159036.6|158946.6|159037.4|158947.4|159038.5|158948.5|159036.4|158946.4|16
1656331830000|2022-06-27 12:10:30|159037.3|158947.3|158993.3|158903.3|159038.7|158948.7|158980.9|158890.9|26
1656331840000|2022-06-27 12:10:40|158994.7|158904.7|159008.8|158918.8|159035.1|158945.1|158991.7|158901.7|27
1656331850000|2022-06-27 12:10:50|159002|158912|158982.7|158892.7|159013.9|158923.9|158980.9|158890.9|39
1656331860000|2022-06-27 12:11:00|158984|158894|159000.6|158910.6|159006.8|158916.8|158982.5|158892.5|38
1656331870000|2022-06-27 12:11:10|159001.6|158911.6|158994.6|158904.6|159004.3|158914.3|158985.4|158895.4|34
1656331880000|2022-06-27 12:11:20|158992.9|158902.9|158993.9|158903.9|159011.5|158921.5|158984.2|158894.2|38
1656331890000|2022-06-27 12:11:30|158995|158905|159002.9|158912.9|159009.9|158919.9|158987.9|158897.9|34
1656331900000|2022-06-27 12:11:40|159002.3|158912.3|159013.2|158923.2|159016.6|158926.6|158986.9|158896.9|36
1656331910000|2022-06-27 12:11:50|159012.5|158922.5|159002|158912|159019.7|158929.7|158988.9|158898.9|31
1656331920000|2022-06-27 12:12:00|159001.2|158911.2|158994.9|158904.9|159016.8|158926.8|158986.1|158896.1|35
1656331930000|2022-06-27 12:12:10|158993.2|158903.2|158989.3|158899.3|158998.8|158908.8|158989|158899|29
1656331940000|2022-06-27 12:12:20|158990.5|158900.5|159000.5|158910.5|159016.4|158926.4|158986.2|158896.2|37
1656331950000|2022-06-27 12:12:30|159001.8|158911.8|159012.6|158922.6|159013.9|158923.9|158997.4|158907.4|32
1656331960000|2022-06-27 12:12:40|159016.5|158926.5|159011.2|158921.2|159016.5|158926.5|159005.7|158915.7|29
1656331970000|2022-06-27 12:12:50|159010.8|158920.8|159010.3|158920.3|159010.8|158920.8|159007.5|158917.5|20
1656331980000|2022-06-27 12:13:00|159010.8|158920.8|158998.6|158908.6|159017.1|158927.1|158997|158907|23
1656331990000|2022-06-27 12:13:10|158985.3|158895.3|158956|158866|158988.1|158898.1|158939.6|158849.6|38
1656332000000|2022-06-27 12:13:20|158970.6|158880.6|158958.4|158868.4|158974.6|158884.6|158944.5|158854.5|37
1656332010000|2022-06-27 12:13:30|158960.6|158870.6|158955.1|158865.1|158964.9|158874.9|158953.7|158863.7|35
1656332020000|2022-06-27 12:13:40|158938.1|158848.1|158951.2|158861.2|158952.2|158862.2|158915.9|158825.9|37
1656332030000|2022-06-27 12:13:50|158951.9|158861.9|158935|158845|158951.9|158861.9|158935|158845|35
1656332040000|2022-06-27 12:14:00|158931.6|158841.6|158915.2|158825.2|158932.4|158842.4|158915.1|158825.1|33
1656332050000|2022-06-27 12:14:10|158914|158824|158924.3|158834.3|158925.3|158835.3|158912.9|158822.9|35
1656332060000|2022-06-27 12:14:20|158922.5|158832.5|158943.2|158853.2|158944.8|158854.8|158917.2|158827.2|37
1656332070000|2022-06-27 12:14:30|158945.7|158855.7|158925.8|158835.8|158947|158857|158921.1|158831.1|34
1656332080000|2022-06-27 12:14:40|158927.1|158837.1|158936.9|158846.9|158936.9|158846.9|158924.2|158834.2|28
1656332090000|2022-06-27 12:14:50|158940.8|158850.8|158914|158824|158945.5|158855.5|158907.6|158817.6|39
1656332100000|2022-06-27 12:15:00|158908.4|158818.4|158903.1|158813.1|158916.5|158826.5|158901.6|158811.6|33
1656332110000|2022-06-27 12:15:10|158902.7|158812.7|158911|158821|158912.8|158822.8|158892.3|158802.3|38
1656332120000|2022-06-27 12:15:20|158912.2|158822.2|158899|158809|158912.3|158822.3|158890.4|158800.4|34
1656332130000|2022-06-27 12:15:30|158898.9|158808.9|158913.1|158823.1|158921.3|158831.3|158894.6|158804.6|38
1656332140000|2022-06-27 12:15:40|158912|158822|158899.2|158809.2|158920.8|158830.8|158899.2|158809.2|39
1656332150000|2022-06-27 12:15:50|158899.3|158809.3|158901.2|158811.2|158907|158817|158895.6|158805.6|30
1656332160000|2022-06-27 12:16:00|158901.3|158811.3|158920.9|158830.9|158922.2|158832.2|158901.3|158811.3|36
1656332170000|2022-06-27 12:16:10|158920.7|158830.7|158926.8|158836.8|158932.5|158842.5|158912.6|158822.6|35
1656332180000|2022-06-27 12:16:20|158929.6|158839.6|158919|158829|158929.6|158839.6|158912.8|158822.8|36
1656332190000|2022-06-27 12:16:30|158920.1|158830.1|158916.3|158826.3|158935.9|158845.9|158913.8|158823.8|39
1656332200000|2022-06-27 12:16:40|158912.1|158822.1|158972.9|158882.9|158974.3|158884.3|158912.1|158822.1|39
1656332210000|2022-06-27 12:16:50|158970.5|158880.5|158968.9|158878.9|158971.5|158881.5|158965.2|158875.2|19
1656332220000|2022-06-27 12:17:00|158968.7|158878.7|158997|158907|158999.4|158909.4|158964.9|158874.9|33
1656332230000|2022-06-27 12:17:10|158998.6|158908.6|159004.2|158914.2|159008.3|158918.3|158997.3|158907.3|31
1656332240000|2022-06-27 12:17:20|159005.7|158915.7|158994.6|158904.6|159012.8|158922.8|158989.5|158899.5|28
1656332250000|2022-06-27 12:17:30|158984.4|158894.4|159006.8|158916.8|159009.1|158919.1|158984.4|158894.4|31
1656332260000|2022-06-27 12:17:40|159007|158917|158998.5|158908.5|159007|158917|158996.3|158906.3|22
1656332270000|2022-06-27 12:17:50|158999.2|158909.2|158999.3|158909.3|158999.8|158909.8|158998.5|158908.5|19
1656332280000|2022-06-27 12:18:00|158993.3|158903.3|158998.8|158908.8|159011.7|158921.7|158993.3|158903.3|30
1656332290000|2022-06-27 12:18:10|159001.3|158911.3|158978.7|158888.7|159007.9|158917.9|158978.5|158888.5|28
1656332300000|2022-06-27 12:18:20|158980.7|158890.7|158983.8|158893.8|158984.2|158894.2|158975.5|158885.5|18
1656332310000|2022-06-27 12:18:30|158983.9|158893.9|158954.1|158864.1|158985.3|158895.3|158952.7|158862.7|35
1656332320000|2022-06-27 12:18:40|158964.6|158874.6|158985.7|158895.7|158991.3|158901.3|158963.2|158873.2|36
1656332330000|2022-06-27 12:18:50|158985.4|158895.4|158980.7|158890.7|158991.7|158901.7|158980.4|158890.4|32
1656332340000|2022-06-27 12:19:00|158982.3|158892.3|158926.1|158836.1|158982.6|158892.6|158924.5|158834.5|36
1656332350000|2022-06-27 12:19:10|158927.1|158837.1|158879.9|158789.9|158934.3|158844.3|158879.9|158789.9|37
1656332360000|2022-06-27 12:19:20|158872.8|158782.8|158877.8|158787.8|158879.5|158789.5|158872|158782|39
1656332370000|2022-06-27 12:19:30|158878.1|158788.1|158875.9|158785.9|158878.4|158788.4|158871.2|158781.2|34
1656332380000|2022-06-27 12:19:40|158876.4|158786.4|158892.5|158802.5|158899.4|158809.4|158871.9|158781.9|36
1656332390000|2022-06-27 12:19:50|158890.3|158800.3|158891.9|158801.9|158894.5|158804.5|158888.6|158798.6|30
1656332400000|2022-06-27 12:20:00|158892|158802|158879.5|158789.5|158897|158807|158879.5|158789.5|31
1656332410000|2022-06-27 12:20:10|158878.7|158788.7|158883.1|158793.1|158884.2|158794.2|158876.2|158786.2|34
1656332420000|2022-06-27 12:20:20|158881.7|158791.7|158890.1|158800.1|158890.1|158800.1|158881.7|158791.7|29
1656332430000|2022-06-27 12:20:30|158896.1|158806.1|158897|158807|158897.8|158807.8|158895.2|158805.2|21
1656332440000|2022-06-27 12:20:40|158896.8|158806.8|158879.1|158789.1|158897.3|158807.3|158876.6|158786.6|29
1656332450000|2022-06-27 12:20:50|158882.7|158792.7|158894.2|158804.2|158897.8|158807.8|158879.6|158789.6|31
1656332460000|2022-06-27 12:21:00|158894.1|158804.1|158904.8|158814.8|158907.1|158817.1|158892.5|158802.5|28
1656332470000|2022-06-27 12:21:10|158905.6|158815.6|158894.8|158804.8|158905.8|158815.8|158872.7|158782.7|25
1656332480000|2022-06-27 12:21:20|158894.5|158804.5|158907.1|158817.1|158909.3|158819.3|158894.5|158804.5|32
1656332490000|2022-06-27 12:21:30|158907.6|158817.6|158959.5|158869.5|158960|158870|158905.6|158815.6|33
1656332500000|2022-06-27 12:21:40|158959.1|158869.1|158960.2|158870.2|158963.1|158873.1|158955.7|158865.7|36
1656332510000|2022-06-27 12:21:50|158959.2|158869.2|158956.6|158866.6|158963.1|158873.1|158956.6|158866.6|25
1656332520000|2022-06-27 12:22:00|158954.9|158864.9|158961.7|158871.7|158962.7|158872.7|158953.5|158863.5|25
1656332530000|2022-06-27 12:22:10|158960.2|158870.2|158963.2|158873.2|158963.5|158873.5|158958.7|158868.7|30
1656332540000|2022-06-27 12:22:20|158962.7|158872.7|158959|158869|158964.5|158874.5|158957.5|158867.5|24
1656332550000|2022-06-27 12:22:30|158959.1|158869.1|158966.4|158876.4|158980.6|158890.6|158958.8|158868.8|33
1656332560000|2022-06-27 12:22:40|158967.3|158877.3|158981.5|158891.5|158984.8|158894.8|158966.9|158876.9|32
1656332570000|2022-06-27 12:22:50|158982.6|158892.6|158970.3|158880.3|158986.6|158896.6|158938.3|158848.3|37
1656332580000|2022-06-27 12:23:00|158970.1|158880.1|158967.6|158877.6|158971.5|158881.5|158967.5|158877.5|34
1656332590000|2022-06-27 12:23:10|158967.7|158877.7|158964.7|158874.7|158969.2|158879.2|158959.6|158869.6|31
1656332600000|2022-06-27 12:23:20|158968.6|158878.6|158967|158877|158973|158883|158960.8|158870.8|39
1656332610000|2022-06-27 12:23:30|158967.6|158877.6|158963.7|158873.7|158969.5|158879.5|158961.8|158871.8|39
1656332620000|2022-06-27 12:23:40|158963.6|158873.6|159053.8|158963.8|159055.4|158965.4|158962.6|158872.6|37
1656332630000|2022-06-27 12:23:50|159052.7|158962.7|159029.2|158939.2|159063|158973|159029.2|158939.2|38
1656332640000|2022-06-27 12:24:00|159032.1|158942.1|159025.6|158935.6|159033.9|158943.9|159022.6|158932.6|26
1656332650000|2022-06-27 12:24:10|159027.2|158937.2|159022.5|158932.5|159037.3|158947.3|159014|158924|34
1656332660000|2022-06-27 12:24:20|159022.8|158932.8|159023.9|158933.9|159028.8|158938.8|159022.8|158932.8|23
1656332670000|2022-06-27 12:24:30|159023.3|158933.3|158968.8|158878.8|159023.6|158933.6|158967.6|158877.6|37
1656332680000|2022-06-27 12:24:40|158966.9|158876.9|158975.5|158885.5|158979.1|158889.1|158966.9|158876.9|28
1656332690000|2022-06-27 12:24:50|158974.7|158884.7|158974.2|158884.2|158977|158887|158974.2|158884.2|25
1656332700000|2022-06-27 12:25:00|158974.4|158884.4|158974.4|158884.4|158975.1|158885.1|158972.6|158882.6|23
1656332710000|2022-06-27 12:25:10|158974.2|158884.2|158982.6|158892.6|158985.9|158895.9|158973.4|158883.4|31
1656332720000|2022-06-27 12:25:20|158980.8|158890.8|158984.9|158894.9|158987.5|158897.5|158979.3|158889.3|25
1656332730000|2022-06-27 12:25:30|158980.2|158890.2|158978.2|158888.2|158981.5|158891.5|158974.6|158884.6|34
1656332740000|2022-06-27 12:25:40|158978.3|158888.3|158957.3|158867.3|158979.2|158889.2|158951.7|158861.7|29
1656332750000|2022-06-27 12:25:50|158957.5|158867.5|158941.4|158851.4|158958|158868|158937.9|158847.9|26
1656332760000|2022-06-27 12:26:00|158940.2|158850.2|158944|158854|158945|158855|158940.2|158850.2|17
1656332770000|2022-06-27 12:26:10|158943.8|158853.8|158941.4|158851.4|158945.4|158855.4|158941.4|158851.4|12
1656332780000|2022-06-27 12:26:20|158941.3|158851.3|158901.7|158811.7|158941.4|158851.4|158900|158810|25
1656332790000|2022-06-27 12:26:30|158901.6|158811.6|158901.4|158811.4|158901.6|158811.6|158897|158807|17
1656332800000|2022-06-27 12:26:40|158901.1|158811.1|158899.7|158809.7|158901.1|158811.1|158895.7|158805.7|29
1656332810000|2022-06-27 12:26:50|158899.2|158809.2|158893.1|158803.1|158899.2|158809.2|158890.7|158800.7|25
1656332820000|2022-06-27 12:27:00|158893.5|158803.5|158898.8|158808.8|158902|158812|158893.5|158803.5|26
1656332830000|2022-06-27 12:27:10|158899.2|158809.2|158897.2|158807.2|158899.3|158809.3|158897.2|158807.2|20
1656332840000|2022-06-27 12:27:20|158897.3|158807.3|158903.6|158813.6|158905.3|158815.3|158897.3|158807.3|21
1656332850000|2022-06-27 12:27:30|158903.5|158813.5|158901.9|158811.9|158905.4|158815.4|158896.3|158806.3|29
1656332860000|2022-06-27 12:27:40|158902.2|158812.2|158901.3|158811.3|158903.8|158813.8|158894.4|158804.4|27
1656332870000|2022-06-27 12:27:50|158900.6|158810.6|158912.6|158822.6|158917.4|158827.4|158896.5|158806.5|28
1656332880000|2022-06-27 12:28:00|158908.8|158818.8|158910.9|158820.9|158925.3|158835.3|158908.8|158818.8|27
1656332890000|2022-06-27 12:28:10|158911.6|158821.6|158913.5|158823.5|158917.6|158827.6|158910.8|158820.8|22
1656332900000|2022-06-27 12:28:20|158910.1|158820.1|158909.3|158819.3|158913.9|158823.9|158907.3|158817.3|31
1656332910000|2022-06-27 12:28:30|158909.1|158819.1|158904.6|158814.6|158912.3|158822.3|158904.6|158814.6|28
1656332920000|2022-06-27 12:28:40|158906.5|158816.5|158906.3|158816.3|158907.8|158817.8|158905|158815|18
1656332930000|2022-06-27 12:28:50|158906.2|158816.2|158907.8|158817.8|158909.4|158819.4|158906.2|158816.2|12
1656332940000|2022-06-27 12:29:00|158908.9|158818.9|158980.6|158890.6|158980.6|158890.6|158903|158813|28
1656332950000|2022-06-27 12:29:10|158990.9|158900.9|158999.4|158909.4|159000.5|158910.5|158990.9|158900.9|36
1656332960000|2022-06-27 12:29:20|158999.6|158909.6|159001.4|158911.4|159002.1|158912.1|158994.3|158904.3|28
1656332970000|2022-06-27 12:29:30|158999.5|158909.5|159000.4|158910.4|159002.9|158912.9|158997.1|158907.1|32
1656332980000|2022-06-27 12:29:40|159000.6|158910.6|159016.8|158886.8|159061.2|158910.6|159000.6|158846.7|33
1656332990000|2022-06-27 12:29:50|159017.2|158887.2|159039.3|158909.3|159039.3|158909.3|159010.1|158880.1|26
1656333000000|2022-06-27 12:30:00|159040.8|158910.8|159044.6|158914.6|159083|158914.6|159000.4|158845.2|25
1656333010000|2022-06-27 12:30:10|159082.1|158876.6|158972|158842|159082.1|158905.2|158948.8|158821|36
1656333020000|2022-06-27 12:30:20|158972.4|158842.4|158960|158870|158979|158872.4|158953.4|158842.4|37
1656333030000|2022-06-27 12:30:30|158959.4|158869.4|158937.7|158847.7|158960.4|158870.4|158919.3|158829.3|38
1656333040000|2022-06-27 12:30:40|158938|158848|158936.3|158846.3|158938.9|158848.9|158935.4|158845.4|23
1656333050000|2022-06-27 12:30:50|158936|158846|158932.3|158842.3|158936|158846|158929.3|158839.3|22
1656333060000|2022-06-27 12:31:00|158931.4|158841.4|158931|158841|158935.7|158845.7|158923.7|158833.7|34
1656333070000|2022-06-27 12:31:10|158929|158839|158956.7|158866.7|158961.9|158871.9|158929|158839|34
1656333080000|2022-06-27 12:31:20|158960|158870|158940.9|158850.9|158960|158870|158938.5|158848.5|33
1656333090000|2022-06-27 12:31:30|158941.2|158851.2|158938.4|158848.4|158942.6|158852.6|158933.2|158843.2|30
1656333100000|2022-06-27 12:31:40|158938.9|158848.9|158929.2|158839.2|158942.1|158852.1|158929.2|158839.2|31
1656333110000|2022-06-27 12:31:50|158934.4|158844.4|158941.9|158851.9|158942.3|158852.3|158930.5|158840.5|34
1656333120000|2022-06-27 12:32:00|158941.8|158851.8|158940.5|158850.5|158951.5|158861.5|158935.3|158845.3|34
1656333130000|2022-06-27 12:32:10|158938.5|158848.5|158934.6|158844.6|158952.8|158862.8|158933|158843|32
1656333140000|2022-06-27 12:32:20|158934.7|158844.7|158936.2|158846.2|158962.3|158872.3|158931.2|158841.2|34
1656333150000|2022-06-27 12:32:30|158939.9|158849.9|158946.2|158856.2|158947.7|158857.7|158939|158849|31
1656333160000|2022-06-27 12:32:40|158947.3|158857.3|158938.4|158848.4|158953.6|158863.6|158930.6|158840.6|35
1656333170000|2022-06-27 12:32:50|158938.8|158848.8|158944.6|158854.6|158948.4|158858.4|158936.1|158846.1|29
1656333180000|2022-06-27 12:33:00|158944|158854|158916.1|158826.1|158950.7|158860.7|158909.4|158819.4|36
1656333190000|2022-06-27 12:33:10|158915.6|158825.6|158951.7|158861.7|158951.7|158861.7|158911.5|158821.5|31
1656333200000|2022-06-27 12:33:20|158950.3|158860.3|158953.1|158863.1|158955.3|158865.3|158926.6|158836.6|35
1656333210000|2022-06-27 12:33:30|158952.6|158862.6|158945.3|158855.3|158956.7|158866.7|158925.7|158835.7|36
1656333220000|2022-06-27 12:33:40|158948.7|158858.7|158911.4|158821.4|158950.1|158860.1|158904.2|158814.2|36
1656333230000|2022-06-27 12:33:50|158910|158820|158872.2|158782.2|158910.2|158820.2|158869.5|158779.5|29
1656333240000|2022-06-27 12:34:00|158871|158781|158930.6|158840.6|158940.4|158850.4|158871|158781|35
1656333250000|2022-06-27 12:34:10|158929.3|158839.3|158938.2|158848.2|158938.2|158848.2|158922.7|158832.7|29
1656333260000|2022-06-27 12:34:20|158934.2|158844.2|158916.9|158826.9|158952.7|158862.7|158916.9|158826.9|36
1656333270000|2022-06-27 12:34:30|158906|158816|158933.1|158843.1|158934.8|158844.8|158906|158816|34
1656333280000|2022-06-27 12:34:40|158932.4|158842.4|158890.1|158800.1|158933.4|158843.4|158890.1|158800.1|37
1656333290000|2022-06-27 12:34:50|158893.1|158803.1|158905.9|158815.9|158922|158832|158888.2|158798.2|40
1656333300000|2022-06-27 12:35:00|158913.9|158823.9|158919.4|158829.4|158919.5|158829.5|158897.1|158807.1|38
1656333310000|2022-06-27 12:35:10|158917.7|158827.7|158957|158867|158958.2|158868.2|158915.8|158825.8|36
1656333320000|2022-06-27 12:35:20|158956.4|158866.4|158950.4|158860.4|158957|158867|158948.8|158858.8|20
1656333330000|2022-06-27 12:35:30|158951.3|158861.3|158961.9|158871.9|158978.9|158888.9|158950.7|158860.7|21
1656333340000|2022-06-27 12:35:40|158962.9|158872.9|158948.1|158858.1|158968.6|158878.6|158947.7|158857.7|31
1656333350000|2022-06-27 12:35:50|158952.6|158862.6|158958.8|158868.8|158962.2|158872.2|158948.9|158858.9|36
1656333360000|2022-06-27 12:36:00|158959.3|158869.3|158959.5|158869.5|158960.6|158870.6|158955.3|158865.3|27
1656333370000|2022-06-27 12:36:10|158959.9|158869.9|158954.4|158864.4|158961.4|158871.4|158952.7|158862.7|32
1656333380000|2022-06-27 12:36:20|158954.2|158864.2|158955|158865|158956.5|158866.5|158953.1|158863.1|21
1656333390000|2022-06-27 12:36:30|158954.5|158864.5|158954.9|158864.9|158957.3|158867.3|158952.8|158862.8|30
1656333400000|2022-06-27 12:36:40|158954.7|158864.7|158956.2|158866.2|158957.2|158867.2|158954.1|158864.1|19
1656333410000|2022-06-27 12:36:50|158956.6|158866.6|158956.9|158866.9|158958.8|158868.8|158949.2|158859.2|32
1656333420000|2022-06-27 12:37:00|158956.5|158866.5|158956.5|158866.5|158958.8|158868.8|158948.3|158858.3|34
1656333430000|2022-06-27 12:37:10|158956.9|158866.9|158956.7|158866.7|158957.9|158867.9|158955.6|158865.6|21
1656333440000|2022-06-27 12:37:20|158956.8|158866.8|158958|158868|158971.9|158881.9|158955.2|158865.2|25
1656333450000|2022-06-27 12:37:30|158955.5|158865.5|158914.2|158824.2|158957|158867|158910.9|158820.9|37
1656333460000|2022-06-27 12:37:40|158912.2|158822.2|158962.8|158872.8|158963.9|158873.9|158906.5|158816.5|40
1656333470000|2022-06-27 12:37:50|158962|158872|158969.7|158879.7|158970.3|158880.3|158962|158872|26
1656333480000|2022-06-27 12:38:00|158969.8|158879.8|158961.4|158871.4|158969.8|158879.8|158959.8|158869.8|30
1656333490000|2022-06-27 12:38:10|158961.6|158871.6|158973.6|158883.6|158973.6|158883.6|158961.3|158871.3|29
1656333500000|2022-06-27 12:38:20|158968.3|158878.3|158970.8|158880.8|158972.8|158882.8|158968.3|158878.3|27
1656333510000|2022-06-27 12:38:30|158971.3|158881.3|159001.6|158911.6|159002.9|158912.9|158971.3|158881.3|35
1656333520000|2022-06-27 12:38:40|159000.9|158910.9|159001.2|158911.2|159012.4|158922.4|158996.3|158906.3|31
1656333530000|2022-06-27 12:38:50|159002.2|158912.2|159004.2|158914.2|159005|158915|159002|158912|26
1656333540000|2022-06-27 12:39:00|159004|158914|159024.2|158934.2|159029.3|158939.3|158997.7|158907.7|31
1656333550000|2022-06-27 12:39:10|159024|158934|159015.9|158925.9|159028.6|158938.6|159011|158921|32
1656333560000|2022-06-27 12:39:20|159018.4|158928.4|159019.5|158929.5|159023.8|158933.8|159016.2|158926.2|34
1656333570000|2022-06-27 12:39:30|159018.3|158928.3|159022.2|158932.2|159023.4|158933.4|159013.5|158923.5|27
1656333580000|2022-06-27 12:39:40|159022.8|158932.8|159007.3|158917.3|159029|158939|159003.5|158913.5|32
1656333590000|2022-06-27 12:39:50|159015.5|158925.5|159004.4|158914.4|159021.6|158931.6|159004.4|158914.4|38
1656333600000|2022-06-27 12:40:00|159003.5|158913.5|159016|158926|159017.2|158927.2|159000.2|158910.2|33
1656333610000|2022-06-27 12:40:10|159014.7|158924.7|159010.3|158920.3|159020.3|158930.3|158987.5|158897.5|38
1656333620000|2022-06-27 12:40:20|159012.9|158922.9|159020|158930|159020.8|158930.8|159011.3|158921.3|24
1656333630000|2022-06-27 12:40:30|159020.9|158930.9|159011.5|158921.5|159032.3|158942.3|158995.7|158905.7|30
1656333640000|2022-06-27 12:40:40|159009.3|158919.3|159015.9|158925.9|159039.4|158949.4|159007|158917|39
1656333650000|2022-06-27 12:40:50|159016.5|158926.5|159023.5|158933.5|159023.5|158933.5|159015.9|158925.9|27
1656333660000|2022-06-27 12:41:00|158985.6|158895.6|159025.4|158935.4|159035.2|158945.2|158985.6|158895.6|39
1656333670000|2022-06-27 12:41:10|159026.3|158936.3|158999.1|158909.1|159029.3|158939.3|158999.1|158909.1|31
1656333680000|2022-06-27 12:41:20|158995.3|158905.3|159011.4|158921.4|159020.9|158930.9|158994.5|158904.5|25
1656333690000|2022-06-27 12:41:30|159011.1|158921.1|159008.3|158918.3|159011.1|158921.1|159003.4|158913.4|30
1656333700000|2022-06-27 12:41:40|159010.1|158920.1|159004.6|158914.6|159043.5|158953.5|158995.3|158905.3|37
1656333710000|2022-06-27 12:41:50|159009.1|158919.1|159047.1|158957.1|159062.2|158972.2|158993.1|158903.1|38
1656333720000|2022-06-27 12:42:00|159050.6|158960.6|159073.8|158983.8|159097.8|159007.8|159047.7|158957.7|34
1656333730000|2022-06-27 12:42:10|159073.3|158983.3|159073.8|158983.8|159077.3|158987.3|159064.6|158974.6|36
1656333740000|2022-06-27 12:42:20|159073.5|158983.5|159070.4|158980.4|159074|158984|159066.8|158976.8|29
1656333750000|2022-06-27 12:42:30|159071.1|158981.1|159078.4|158988.4|159084.9|158994.9|159069.1|158979.1|26
1656333760000|2022-06-27 12:42:40|159081.6|158991.6|159089|158999|159096.6|159006.6|159075.8|158985.8|25
1656333770000|2022-06-27 12:42:50|159088.3|158998.3|159065.5|158975.5|159088.9|158998.9|159065.5|158975.5|39
1656333780000|2022-06-27 12:43:00|159064.8|158974.8|159008.2|158918.2|159066.6|158976.6|159008.2|158918.2|40
1656333790000|2022-06-27 12:43:10|159009.2|158919.2|159028.3|158938.3|159042.6|158952.6|158992.9|158902.9|33
1656333800000|2022-06-27 12:43:20|159025|158935|159034.4|158944.4|159036.5|158946.5|159022.4|158932.4|34
1656333810000|2022-06-27 12:43:30|159034.2|158944.2|159034.5|158944.5|159036.1|158946.1|159029|158939|27
1656333820000|2022-06-27 12:43:40|159034.3|158944.3|159098.7|159008.7|159099.2|159009.2|159032|158942|31
1656333830000|2022-06-27 12:43:50|159097.4|159007.4|159078.3|158988.3|159098.5|159008.5|159078.3|158988.3|27
1656333840000|2022-06-27 12:44:00|159082.1|158992.1|159087.4|158997.4|159088.6|158998.6|159081.2|158991.2|29
1656333850000|2022-06-27 12:44:10|159087.7|158997.7|159083.7|158993.7|159107.9|159017.9|159077.6|158987.6|27
1656333860000|2022-06-27 12:44:20|159084.2|158994.2|159082.6|158992.6|159087.5|158997.5|159076.4|158986.4|15
1656333870000|2022-06-27 12:44:30|159084.5|158994.5|159079|158989|159085.4|158995.4|159076.3|158986.3|20
1656333880000|2022-06-27 12:44:40|159075.2|158985.2|159080.8|158990.8|159088.2|158998.2|159075.2|158985.2|20
1656333890000|2022-06-27 12:44:50|159080.3|158990.3|159099.2|159009.2|159102|159012|159077.1|158987.1|25
1656333900000|2022-06-27 12:45:00|159101.2|159011.2|159101.7|159011.7|159109.1|159019.1|159090.8|159000.8|33
1656333910000|2022-06-27 12:45:10|159104.4|159014.4|159091.1|159001.1|159104.5|159014.5|159091.1|159001.1|35
1656333920000|2022-06-27 12:45:20|159092.8|159002.8|159106.2|159016.2|159109.4|159019.4|159092|159002|22
1656333930000|2022-06-27 12:45:30|159103.1|159013.1|159096.9|159006.9|159121.3|159031.3|159089.7|158999.7|40
1656333940000|2022-06-27 12:45:40|159094|159004|159110.7|159020.7|159110.7|159020.7|159090.7|159000.7|24
1656333950000|2022-06-27 12:45:50|159111.8|159021.8|159098.7|159008.7|159113.7|159023.7|159093.4|159003.4|27
1656333960000|2022-06-27 12:46:00|159104|159014|159092.6|159002.6|159104|159014|159088.9|158998.9|35
1656333970000|2022-06-27 12:46:10|159091|159001|159096|159006|159096|159006|159088.4|158998.4|37
1656333980000|2022-06-27 12:46:20|159097|159007|159101|159011|159108.9|159018.9|159092.2|159002.2|33
1656333990000|2022-06-27 12:46:30|159099|159009|159101|159011|159105.6|159015.6|159097.5|159007.5|34
1656334000000|2022-06-27 12:46:40|159106.4|159016.4|159093|159003|159106.8|159016.8|159093|159003|35
1656334010000|2022-06-27 12:46:50|159092.4|159002.4|159084.8|158994.8|159093.3|159003.3|159076.2|158986.2|33
1656334020000|2022-06-27 12:47:00|159090.2|159000.2|159092.5|159002.5|159100.7|159010.7|159088.4|158998.4|34
1656334030000|2022-06-27 12:47:10|159096.5|159006.5|159103.1|159013.1|159112.1|159022.1|159090.7|159000.7|30
1656334040000|2022-06-27 12:47:20|159103.7|159013.7|159099.8|159009.8|159110.5|159020.5|159092.8|159002.8|39
1656334050000|2022-06-27 12:47:30|159098.3|159008.3|159105.8|159015.8|159108.7|159018.7|159094.2|159004.2|39
1656334060000|2022-06-27 12:47:40|159108|159018|159107.1|159017.1|159109.9|159019.9|159099.7|159009.7|37
1656334070000|2022-06-27 12:47:50|159108.4|159018.4|159115.2|159025.2|159142.3|159052.3|159108.4|159018.4|36
1656334080000|2022-06-27 12:48:00|159116.2|159026.2|159129.7|159039.7|159132.2|159042.2|159115.2|159025.2|37
1656334090000|2022-06-27 12:48:10|159130|159040|159124.6|159034.6|159151|159061|159124.6|159034.6|32
1656334100000|2022-06-27 12:48:20|159123.2|159033.2|159126.1|159036.1|159126.7|159036.7|159122|159032|33
1656334110000|2022-06-27 12:48:30|159125.6|159035.6|159113.8|159023.8|159126.4|159036.4|159113.8|159023.8|23
1656334120000|2022-06-27 12:48:40|159117.3|159027.3|159114.7|159024.7|159118.3|159028.3|159111.3|159021.3|27
1656334130000|2022-06-27 12:48:50|159114.8|159024.8|159115.8|159025.8|159119|159029|159112.2|159022.2|19
1656334140000|2022-06-27 12:49:00|159115.4|159025.4|159130.9|159040.9|159144.8|159054.8|159115.2|159025.2|32
1656334150000|2022-06-27 12:49:10|159129.4|159039.4|159120.7|159030.7|159131.5|159041.5|159114.9|159024.9|29
1656334160000|2022-06-27 12:49:20|159121.2|159031.2|159123.1|159033.1|159146.5|159056.5|159116.5|159026.5|27
1656334170000|2022-06-27 12:49:30|159121|159031|159125.2|159035.2|159130.4|159040.4|159119|159029|34
1656334180000|2022-06-27 12:49:40|159126|159036|159086.3|158996.3|159126|159036|159086.3|158996.3|36
1656334190000|2022-06-27 12:49:50|159087.1|158997.1|159098.7|159008.7|159103.3|159013.3|159079.3|158989.3|34
1656334200000|2022-06-27 12:50:00|159097.2|159007.2|159097.8|159007.8|159098.4|159008.4|159094.1|159004.1|32
1656334210000|2022-06-27 12:50:10|159098|159008|159087.1|158997.1|159098|159008|159086.1|158996.1|34
1656334220000|2022-06-27 12:50:20|159087.6|158997.6|159106|159016|159106|159016|159085.4|158995.4|31
1656334230000|2022-06-27 12:50:30|159103.9|159013.9|159119.8|159029.8|159122.8|159032.8|159100.1|159010.1|36
1656334240000|2022-06-27 12:50:40|159120.8|159030.8|159127.4|159037.4|159128.7|159038.7|159119.6|159029.6|17
1656334250000|2022-06-27 12:50:50|159126.1|159036.1|159123|159033|159134.1|159044.1|159122.2|159032.2|14
1656334260000|2022-06-27 12:51:00|159123.1|159033.1|159124.8|159034.8|159126|159036|159122.3|159032.3|12
1656334270000|2022-06-27 12:51:10|159125.5|159035.5|159126.2|159036.2|159128.8|159038.8|159125.5|159035.5|9
1656334280000|2022-06-27 12:51:20|159126.6|159036.6|159126|159036|159127.1|159037.1|159125.6|159035.6|11
1656334290000|2022-06-27 12:51:30|159125.9|159035.9|159131.8|159041.8|159131.8|159041.8|159122.8|159032.8|22
1656334300000|2022-06-27 12:51:40|159122.6|159032.6|159128.2|159038.2|159135.4|159045.4|159122.6|159032.6|22
1656334310000|2022-06-27 12:51:50|159123.3|159033.3|159119.3|159029.3|159126.9|159036.9|159117.6|159027.6|19
1656334320000|2022-06-27 12:52:00|159120.4|159030.4|159118|159028|159121.3|159031.3|159116.9|159026.9|22
1656334330000|2022-06-27 12:52:10|159118.4|159028.4|159126.5|159036.5|159129|159039|159118.4|159028.4|16
1656334340000|2022-06-27 12:52:20|159127.1|159037.1|159130.3|159040.3|159130.3|159040.3|159126.2|159036.2|11
1656334350000|2022-06-27 12:52:30|159125.3|159035.3|159132.2|159042.2|159132.2|159042.2|159125.3|159035.3|14
1656334360000|2022-06-27 12:52:40|159131.2|159041.2|159121.3|159031.3|159133.1|159043.1|159117.8|159027.8|17
1656334370000|2022-06-27 12:52:50|159120.7|159030.7|159124.3|159034.3|159124.3|159034.3|159119.6|159029.6|26
1656334380000|2022-06-27 12:53:00|159123.9|159033.9|159122.8|159032.8|159124.7|159034.7|159121.4|159031.4|18
1656334390000|2022-06-27 12:53:10|159124.3|159034.3|159112.9|159022.9|159124.3|159034.3|159112|159022|25
1656334400000|2022-06-27 12:53:20|159117.9|159027.9|159104.9|159014.9|159120|159030|159104.1|159014.1|30
1656334410000|2022-06-27 12:53:30|159108.1|159018.1|159091.6|159001.6|159108.6|159018.6|159085.8|158995.8|28
1656334420000|2022-06-27 12:53:40|159093|159003|159104.9|159014.9|159117.3|159027.3|159087.1|158997.1|27
1656334430000|2022-06-27 12:53:50|159104.8|159014.8|159112.2|159022.2|159113.2|159023.2|159088.3|158998.3|36
1656334440000|2022-06-27 12:54:00|159111.9|159021.9|159115.4|159025.4|159126.5|159036.5|159110.5|159020.5|34
1656334450000|2022-06-27 12:54:10|159125.1|159035.1|159122.8|159032.8|159129.7|159039.7|159115|159025|36
1656334460000|2022-06-27 12:54:20|159128.5|159038.5|159115.7|159025.7|159128.5|159038.5|159103.7|159013.7|30
1656334470000|2022-06-27 12:54:30|159109.6|159019.6|159128.2|159038.2|159133.5|159043.5|159092|159002|32
1656334480000|2022-06-27 12:54:40|159127.7|159037.7|159133.4|159043.4|159133.4|159043.4|159123.9|159033.9|19
1656334490000|2022-06-27 12:54:50|159135.6|159045.6|159130.9|159040.9|159135.6|159045.6|159128.2|159038.2|16
1656334500000|2022-06-27 12:55:00|159130.6|159040.6|159129|159039|159133.9|159043.9|159126.9|159036.9|17
1656334510000|2022-06-27 12:55:10|159128.2|159038.2|159128.4|159038.4|159130.6|159040.6|159126.5|159036.5|19
1656334520000|2022-06-27 12:55:20|159128|159038|159128.1|159038.1|159129.2|159039.2|159128|159038|15
1656334530000|2022-06-27 12:55:30|159128.9|159038.9|159130|159040|159130.5|159040.5|159128.8|159038.8|8
1656334540000|2022-06-27 12:55:40|159129|159039|159127.9|159037.9|159129.5|159039.5|159126.7|159036.7|17
1656334550000|2022-06-27 12:55:50|159127.8|159037.8|159129.8|159039.8|159130.3|159040.3|159126.1|159036.1|12
1656334560000|2022-06-27 12:56:00|159129.5|159039.5|159124.1|159034.1|159129.5|159039.5|159119.5|159029.5|22
1656334570000|2022-06-27 12:56:10|159124.2|159034.2|159123.3|159033.3|159125.6|159035.6|159122.7|159032.7|26
1656334580000|2022-06-27 12:56:20|159125.3|159035.3|159120.3|159030.3|159131.8|159041.8|159115|159025|24
1656334590000|2022-06-27 12:56:30|159116.8|159026.8|159125.8|159035.8|159125.8|159035.8|159116.8|159026.8|18
1656334600000|2022-06-27 12:56:40|159125.4|159035.4|159119.1|159029.1|159125.4|159035.4|159119|159029|24
1656334610000|2022-06-27 12:56:50|159119.2|159029.2|159120.3|159030.3|159120.3|159030.3|159118.7|159028.7|16
1656334620000|2022-06-27 12:57:00|159119.9|159029.9|159111.9|159021.9|159119.9|159029.9|159108.5|159018.5|32
1656334630000|2022-06-27 12:57:10|159111.8|159021.8|159109.4|159019.4|159111.9|159021.9|159106|159016|27
1656334640000|2022-06-27 12:57:20|159108.8|159018.8|159089.3|158999.3|159109.8|159019.8|159086.4|158996.4|30
1656334650000|2022-06-27 12:57:30|159089|158999|159056.4|158966.4|159092.3|159002.3|159051.3|158961.3|27
1656334660000|2022-06-27 12:57:40|159057.5|158967.5|159008.7|158918.7|159059.6|158969.6|158979.6|158889.6|34
1656334670000|2022-06-27 12:57:50|159008|158918|159032.8|158942.8|159035.7|158945.7|159008|158918|37
1656334680000|2022-06-27 12:58:00|159031.9|158941.9|159016.6|158926.6|159033.5|158943.5|159011.5|158921.5|37
1656334690000|2022-06-27 12:58:10|159016.1|158926.1|159023.8|158933.8|159024.6|158934.6|159014.8|158924.8|26
1656334700000|2022-06-27 12:58:20|159023.4|158933.4|159014|158924|159023.4|158933.4|159013.2|158923.2|22
1656334710000|2022-06-27 12:58:30|159014.1|158924.1|159034.9|158944.9|159034.9|158944.9|159013.9|158923.9|23
1656334720000|2022-06-27 12:58:40|159033.4|158943.4|159020.8|158930.8|159034.3|158944.3|159015.4|158925.4|31
1656334730000|2022-06-27 12:58:50|159020.9|158930.9|159024.3|158934.3|159027.3|158937.3|159019.5|158929.5|33
1656334740000|2022-06-27 12:59:00|159022.8|158932.8|159025.3|158935.3|159026.9|158936.9|159022.8|158932.8|16
1656334750000|2022-06-27 12:59:10|159025.4|158935.4|159031.2|158941.2|159031.7|158941.7|159025.2|158935.2|15
1656334760000|2022-06-27 12:59:20|159030.7|158940.7|159027.1|158937.1|159030.7|158940.7|159026.6|158936.6|17
1656334770000|2022-06-27 12:59:30|159028.1|158938.1|159026.7|158936.7|159029.9|158939.9|159026.4|158936.4|17
1656334780000|2022-06-27 12:59:40|159026.9|158936.9|159025.9|158935.9|159026.9|158936.9|159022.9|158932.9|31
1656334790000|2022-06-27 12:59:50|159026.3|158936.3|159035.7|158945.7|159035.7|158945.7|159026.3|158936.3|30
1656334800000|2022-06-27 13:00:00|159033.6|158943.6|159033.1|158943.1|159034.8|158944.8|159024.1|158934.1|36
1656334810000|2022-06-27 13:00:10|159032.4|158942.4|159030.9|158940.9|159035.2|158945.2|159027.8|158937.8|19
1656334820000|2022-06-27 13:00:20|159031.1|158941.1|159028|158938|159031.7|158941.7|159027.8|158937.8|15
1656334830000|2022-06-27 13:00:30|159028.5|158938.5|159023.4|158933.4|159031.2|158941.2|159015.7|158925.7|17
1656334840000|2022-06-27 13:00:40|159022.3|158932.3|159027.1|158937.1|159031.2|158941.2|159019.5|158929.5|33
1656334850000|2022-06-27 13:00:50|159024.1|158934.1|159018|158928|159025.2|158935.2|159015|158925|29
1656334860000|2022-06-27 13:01:00|159018.2|158928.2|159019.3|158929.3|159023.9|158933.9|159017.4|158927.4|19
1656334870000|2022-06-27 13:01:10|159018.4|158928.4|158998.3|158908.3|159018.4|158928.4|158977|158887|30
1656334880000|2022-06-27 13:01:20|158998.5|158908.5|158979.4|158889.4|158999.4|158909.4|158975.1|158885.1|36
1656334890000|2022-06-27 13:01:30|158979.2|158889.2|159010.8|158920.8|159010.8|158920.8|158977.4|158887.4|30
1656334900000|2022-06-27 13:01:40|159009.7|158919.7|159025.2|158935.2|159025.2|158935.2|159004.4|158914.4|26
1656334910000|2022-06-27 13:01:50|159023.3|158933.3|159039.3|158949.3|159042.3|158952.3|159023.3|158933.3|29
1656334920000|2022-06-27 13:02:00|159035.3|158945.3|159031.3|158941.3|159043.7|158953.7|159031.3|158941.3|20
1656334930000|2022-06-27 13:02:10|159031.1|158941.1|159032.5|158942.5|159037.5|158947.5|159030.2|158940.2|20
1656334940000|2022-06-27 13:02:20|159032.3|158942.3|159039.3|158949.3|159043.3|158953.3|159032.2|158942.2|28
1656334950000|2022-06-27 13:02:30|159039.2|158949.2|159043.5|158953.5|159043.5|158953.5|159032|158942|19
1656334960000|2022-06-27 13:02:40|159037.8|158947.8|159039.9|158949.9|159042.3|158952.3|159036.4|158946.4|18
1656334970000|2022-06-27 13:02:50|159043|158953|159025.4|158935.4|159043|158953|159005.5|158915.5|32
1656334980000|2022-06-27 13:03:00|159027.5|158937.5|159031.3|158941.3|159032|158942|159022.5|158932.5|27
1656334990000|2022-06-27 13:03:10|159031.5|158941.5|159031.4|158941.4|159032.6|158942.6|159030.3|158940.3|18
1656335000000|2022-06-27 13:03:20|159031.3|158941.3|159026.4|158936.4|159031.6|158941.6|159026.4|158936.4|17
1656335010000|2022-06-27 13:03:30|159025.2|158935.2|159013.5|158923.5|159029.1|158939.1|159012.4|158922.4|27
1656335020000|2022-06-27 13:03:40|159015.1|158925.1|158999.5|158909.5|159016.2|158926.2|158994.7|158904.7|35
1656335030000|2022-06-27 13:03:50|158999|158909|159009.5|158919.5|159012.4|158922.4|158997.8|158907.8|30
1656335040000|2022-06-27 13:04:00|159012|158922|159018|158928|159027.9|158937.9|159012|158922|22
1656335050000|2022-06-27 13:04:10|159018.8|158928.8|158995.6|158905.6|159019.1|158929.1|158987.8|158897.8|30
1656335060000|2022-06-27 13:04:20|158994.9|158904.9|158998.5|158908.5|158998.7|158908.7|158989.1|158899.1|34
1656335070000|2022-06-27 13:04:30|158999.3|158909.3|158993|158903|158999.3|158909.3|158986.9|158896.9|32
1656335080000|2022-06-27 13:04:40|158991.4|158901.4|158989.2|158899.2|158992.2|158902.2|158985.8|158895.8|30
1656335090000|2022-06-27 13:04:50|158992|158902|158998.9|158908.9|159007.7|158917.7|158984.6|158894.6|30
1656335100000|2022-06-27 13:05:00|158992.5|158902.5|158995.7|158905.7|158998.2|158908.2|158987|158897|34
1656335110000|2022-06-27 13:05:10|158994.7|158904.7|158989.8|158899.8|158997.9|158907.9|158989.8|158899.8|27
1656335120000|2022-06-27 13:05:20|158989.4|158899.4|159001.7|158911.7|159004.7|158914.7|158988.3|158898.3|20
1656335130000|2022-06-27 13:05:30|159001.9|158911.9|158992.4|158902.4|159010.3|158920.3|158992.4|158902.4|21
1656335140000|2022-06-27 13:05:40|158992.1|158902.1|158953|158863|158997.3|158907.3|158937.2|158847.2|36
1656335150000|2022-06-27 13:05:50|158952.9|158862.9|158947.1|158857.1|158960.2|158870.2|158944.2|158854.2|21
1656335160000|2022-06-27 13:06:00|158944.9|158854.9|158952.4|158862.4|158955.8|158865.8|158942.6|158852.6|32
1656335170000|2022-06-27 13:06:10|158952.6|158862.6|158947.2|158857.2|158954|158864|158941.9|158851.9|34
1656335180000|2022-06-27 13:06:20|158946.4|158856.4|158948.5|158858.5|158948.9|158858.9|158944.5|158854.5|22
1656335190000|2022-06-27 13:06:30|158948.9|158858.9|158946|158856|158951|158861|158941.9|158851.9|34
1656335200000|2022-06-27 13:06:40|158944.2|158854.2|158952.4|158862.4|158952.4|158862.4|158930.8|158840.8|36
1656335210000|2022-06-27 13:06:50|158950.1|158860.1|158949.1|158859.1|158953.2|158863.2|158940.2|158850.2|35
1656335220000|2022-06-27 13:07:00|158949.4|158859.4|158950.8|158860.8|158953.2|158863.2|158948.6|158858.6|23
1656335230000|2022-06-27 13:07:10|158951.3|158861.3|158948.5|158858.5|158952.8|158862.8|158946.6|158856.6|29
1656335240000|2022-06-27 13:07:20|158949|158859|158951|158861|158956.8|158866.8|158948.8|158858.8|26
1656335250000|2022-06-27 13:07:30|158950.9|158860.9|158949.5|158859.5|158952.7|158862.7|158948.6|158858.6|31
1656335260000|2022-06-27 13:07:40|158949.8|158859.8|158962.5|158872.5|158967.3|158877.3|158949.7|158859.7|30
1656335270000|2022-06-27 13:07:50|158962.4|158872.4|158959.4|158869.4|158963|158873|158959.2|158869.2|26
1656335280000|2022-06-27 13:08:00|158959.1|158869.1|158972.8|158882.8|158981.9|158891.9|158959|158869|31
1656335290000|2022-06-27 13:08:10|158973.7|158883.7|158979.3|158889.3|158983.8|158893.8|158972.4|158882.4|38
1656335300000|2022-06-27 13:08:20|158974.1|158884.1|158979.3|158889.3|158989.9|158899.9|158974.1|158884.1|30
1656335310000|2022-06-27 13:08:30|158978.4|158888.4|158982.1|158892.1|158982.1|158892.1|158961.7|158871.7|37
1656335320000|2022-06-27 13:08:40|158983.5|158893.5|158986.4|158896.4|158992.9|158902.9|158983.5|158893.5|18
1656335330000|2022-06-27 13:08:50|158987.6|158897.6|158988.5|158898.5|158991.5|158901.5|158987.6|158897.6|7
1656335340000|2022-06-27 13:09:00|158987.9|158897.9|159017.6|158927.6|159020.8|158930.8|158987.9|158897.9|22
1656335350000|2022-06-27 13:09:10|159017.8|158927.8|159018.4|158928.4|159020.3|158930.3|159013.3|158923.3|26
1656335360000|2022-06-27 13:09:20|159018.3|158928.3|159007.1|158917.1|159018.4|158928.4|158999.8|158909.8|26
1656335370000|2022-06-27 13:09:30|159008.2|158918.2|159008.1|158918.1|159009.2|158919.2|159006.3|158916.3|11
1656335380000|2022-06-27 13:09:40|159008.3|158918.3|159020.2|158930.2|159026.5|158936.5|159007.5|158917.5|27
1656335390000|2022-06-27 13:09:50|159020.7|158930.7|159021|158931|159025.1|158935.1|159019.7|158929.7|26
1656335400000|2022-06-27 13:10:00|159020.6|158930.6|159019.3|158929.3|159020.6|158930.6|159018.9|158928.9|21
1656335410000|2022-06-27 13:10:10|159019.2|158929.2|158997.4|158907.4|159020.7|158930.7|158991.6|158901.6|37
1656335420000|2022-06-27 13:10:20|158996.3|158906.3|159008.6|158918.6|159009.9|158919.9|158996.3|158906.3|27
1656335430000|2022-06-27 13:10:30|159006.2|158916.2|159021.2|158931.2|159028.2|158938.2|159004.2|158914.2|31
1656335440000|2022-06-27 13:10:40|159023.6|158933.6|159017.4|158927.4|159025.5|158935.5|159006|158916|27
1656335450000|2022-06-27 13:10:50|159017.5|158927.5|159020.2|158930.2|159022.5|158932.5|159016.2|158926.2|26
1656335460000|2022-06-27 13:11:00|159021.5|158931.5|159015.6|158925.6|159021.5|158931.5|159012.2|158922.2|30
1656335470000|2022-06-27 13:11:10|159016.5|158926.5|159029.9|158939.9|159033.1|158943.1|159015.8|158925.8|28
1656335480000|2022-06-27 13:11:20|159029.7|158939.7|159017.9|158927.9|159029.7|158939.7|159008.9|158918.9|28
1656335490000|2022-06-27 13:11:30|159016.6|158926.6|159021.4|158931.4|159022.5|158932.5|159015.8|158925.8|16
1656335500000|2022-06-27 13:11:40|159022.4|158932.4|159023.7|158933.7|159023.7|158933.7|159022.3|158932.3|16
1656335510000|2022-06-27 13:11:50|159023.3|158933.3|159023.6|158933.6|159024.1|158934.1|159016.2|158926.2|18
1656335520000|2022-06-27 13:12:00|159023.4|158933.4|159021.9|158931.9|159023.4|158933.4|159018.8|158928.8|12
1656335530000|2022-06-27 13:12:10|159019.7|158929.7|159018.2|158928.2|159021.2|158931.2|159002.4|158912.4|24
1656335540000|2022-06-27 13:12:20|159017.7|158927.7|159019.7|158929.7|159024.2|158934.2|159017.4|158927.4|16
1656335550000|2022-06-27 13:12:30|159018.1|158928.1|159007.4|158917.4|159021.8|158931.8|159006.3|158916.3|22
1656335560000|2022-06-27 13:12:40|159007.2|158917.2|158998|158908|159009.2|158919.2|158981.5|158891.5|28
1656335570000|2022-06-27 13:12:50|158996.1|158906.1|158987|158897|158996.1|158906.1|158983.3|158893.3|34
1656335580000|2022-06-27 13:13:00|158984.4|158894.4|158973.1|158883.1|158988.7|158898.7|158970.5|158880.5|25
1656335590000|2022-06-27 13:13:10|158972.1|158882.1|158990|158900|158990.1|158900.1|158972.1|158882.1|35
1656335600000|2022-06-27 13:13:20|158991.5|158901.5|158983|158893|159008.5|158918.5|158982.6|158892.6|29
1656335610000|2022-06-27 13:13:30|158979.8|158889.8|158966.6|158876.6|158980.6|158890.6|158962.3|158872.3|33
1656335620000|2022-06-27 13:13:40|158968.4|158878.4|158968.6|158878.6|158969.7|158879.7|158963.9|158873.9|34
1656335630000|2022-06-27 13:13:50|158968.5|158878.5|158964.2|158874.2|158968.5|158878.5|158964.2|158874.2|31
1656335640000|2022-06-27 13:14:00|158965|158875|158969|158879|158974.1|158884.1|158964.5|158874.5|30
1656335650000|2022-06-27 13:14:10|158969.3|158879.3|158965.8|158875.8|158975.3|158885.3|158962.2|158872.2|35
1656335660000|2022-06-27 13:14:20|158964.5|158874.5|158975.2|158885.2|158977.8|158887.8|158964.5|158874.5|28
1656335670000|2022-06-27 13:14:30|158974|158884|158950.2|158860.2|158976.2|158886.2|158928.2|158838.2|30
1656335680000|2022-06-27 13:14:40|158949.1|158859.1|158904.5|158814.5|158949.1|158859.1|158902.9|158812.9|35
1656335690000|2022-06-27 13:14:50|158904.1|158814.1|158902|158812|158906.5|158816.5|158901|158811|20
1656335700000|2022-06-27 13:15:00|158902.3|158812.3|158844|158754|158902.6|158812.6|158835.5|158745.5|33
1656335710000|2022-06-27 13:15:10|158846.2|158756.2|158886.4|158796.4|158906|158816|158844.1|158754.1|37
1656335720000|2022-06-27 13:15:20|158879.4|158789.4|158926.4|158836.4|158927.9|158837.9|158879.1|158789.1|37
1656335730000|2022-06-27 13:15:30|158926.5|158836.5|158917.6|158827.6|158929.4|158839.4|158914.6|158824.6|37
1656335740000|2022-06-27 13:15:40|158918.3|158828.3|158910.4|158820.4|158919.3|158829.3|158906|158816|37
1656335750000|2022-06-27 13:15:50|158910.8|158820.8|158912.8|158822.8|158913.2|158823.2|158901.2|158811.2|35
1656335760000|2022-06-27 13:16:00|158912.6|158822.6|158936.5|158846.5|158939.1|158849.1|158903|158813|36
1656335770000|2022-06-27 13:16:10|158932.7|158842.7|158938.9|158848.9|158944.2|158854.2|158932.5|158842.5|23
1656335780000|2022-06-27 13:16:20|158939.2|158849.2|158918.4|158828.4|158942.7|158852.7|158911.6|158821.6|24
1656335790000|2022-06-27 13:16:30|158919.2|158829.2|158885.9|158795.9|158919.2|158829.2|158884.3|158794.3|32
1656335800000|2022-06-27 13:16:40|158883.8|158793.8|158874.6|158784.6|158884.4|158794.4|158873.1|158783.1|23
1656335810000|2022-06-27 13:16:50|158874.9|158784.9|158887.9|158797.9|158888.5|158798.5|158874.6|158784.6|20
1656335820000|2022-06-27 13:17:00|158887.8|158797.8|158872|158782|158892.5|158802.5|158870.6|158780.6|23
1656335830000|2022-06-27 13:17:10|158871.8|158781.8|158873.3|158783.3|158873.3|158783.3|158869.3|158779.3|14
1656335840000|2022-06-27 13:17:20|158872.8|158782.8|158871.9|158781.9|158874|158784|158871.4|158781.4|24
1656335850000|2022-06-27 13:17:30|158872|158782|158893.9|158803.9|158894|158804|158838.3|158748.3|32
1656335860000|2022-06-27 13:17:40|158895|158805|158910.5|158820.5|158925.6|158835.6|158893.8|158803.8|38
1656335870000|2022-06-27 13:17:50|158910.6|158820.6|158903.7|158813.7|158913.5|158823.5|158889.7|158799.7|30
1656335880000|2022-06-27 13:18:00|158903.8|158813.8|158910.3|158820.3|158915.5|158825.5|158901.7|158811.7|33
1656335890000|2022-06-27 13:18:10|158910.4|158820.4|158927.3|158837.3|158936.9|158846.9|158908.5|158818.5|27
1656335900000|2022-06-27 13:18:20|158926.9|158836.9|158935|158845|158954.4|158864.4|158925.4|158835.4|35
1656335910000|2022-06-27 13:18:30|158935.5|158845.5|158935.6|158845.6|158937.6|158847.6|158930.3|158840.3|29
1656335920000|2022-06-27 13:18:40|158934.3|158844.3|158931.8|158841.8|158937|158847|158931.8|158841.8|31
1656335930000|2022-06-27 13:18:50|158931.9|158841.9|158956.6|158866.6|158964|158874|158931.9|158841.9|33
1656335940000|2022-06-27 13:19:00|158955.8|158865.8|158939.9|158849.9|158965|158875|158931.5|158841.5|32
1656335950000|2022-06-27 13:19:10|158938.6|158848.6|158917.7|158827.7|158940.8|158850.8|158917.7|158827.7|27
1656335960000|2022-06-27 13:19:20|158918.1|158828.1|158922.6|158832.6|158923.8|158833.8|158917.9|158827.9|18
1656335970000|2022-06-27 13:19:30|158922.7|158832.7|158943.4|158853.4|158943.4|158853.4|158922.5|158832.5|19
1656335980000|2022-06-27 13:19:40|158942.6|158852.6|158924.6|158834.6|158945.4|158855.4|158922.6|158832.6|23
1656335990000|2022-06-27 13:19:50|158924.4|158834.4|158874.4|158784.4|158936.9|158846.9|158873.9|158783.9|27
1656336000000|2022-06-27 13:20:00|158871.4|158781.4|158886.6|158796.6|158887.4|158797.4|158871.4|158781.4|31
1656336010000|2022-06-27 13:20:10|158886.4|158796.4|158905.5|158815.5|158908.2|158818.2|158882|158792|24
1656336020000|2022-06-27 13:20:20|158906|158816|158911.1|158821.1|158911.4|158821.4|158884.7|158794.7|28
1656336030000|2022-06-27 13:20:30|158910|158820|158906.7|158816.7|158912.4|158822.4|158904.1|158814.1|25
1656336040000|2022-06-27 13:20:40|158908|158818|158938.3|158848.3|158941.3|158851.3|158908|158818|31
1656336050000|2022-06-27 13:20:50|158938|158848|158934.7|158844.7|158938|158848|158913.2|158823.2|33
1656336060000|2022-06-27 13:21:00|158935.1|158845.1|158941|158851|158941.3|158851.3|158934|158844|25
1656336070000|2022-06-27 13:21:10|158941.3|158851.3|158954.3|158864.3|158959.9|158869.9|158941.3|158851.3|30
1656336080000|2022-06-27 13:21:20|158951.9|158861.9|158923.1|158833.1|158951.9|158861.9|158923.1|158833.1|31
1656336090000|2022-06-27 13:21:30|158919.6|158829.6|158937.7|158847.7|158940.4|158850.4|158914.3|158824.3|30
1656336100000|2022-06-27 13:21:40|158937.9|158847.9|158929.6|158839.6|158945.4|158855.4|158923.1|158833.1|26
1656336110000|2022-06-27 13:21:50|158928.7|158838.7|158928.8|158838.8|158932.6|158842.6|158928.1|158838.1|26
1656336120000|2022-06-27 13:22:00|158929.5|158839.5|158923.6|158833.6|158929.5|158839.5|158911.9|158821.9|30
1656336130000|2022-06-27 13:22:10|158923.2|158833.2|158917.3|158827.3|158929.6|158839.6|158915.1|158825.1|30
1656336140000|2022-06-27 13:22:20|158918.3|158828.3|158926.5|158836.5|158929.7|158839.7|158918.2|158828.2|17
1656336150000|2022-06-27 13:22:30|158926.3|158836.3|158923.7|158833.7|158927.6|158837.6|158923.6|158833.6|20
1656336160000|2022-06-27 13:22:40|158921.9|158831.9|158903.3|158813.3|158922.4|158832.4|158901.1|158811.1|13
1656336170000|2022-06-27 13:22:50|158902|158812|158880.8|158790.8|158908|158818|158877.5|158787.5|19
1656336180000|2022-06-27 13:23:00|158881.5|158791.5|158877.6|158787.6|158885.7|158795.7|158866.6|158776.6|25
1656336190000|2022-06-27 13:23:10|158877.9|158787.9|158863.8|158773.8|158877.9|158787.9|158850|158760|29
1656336200000|2022-06-27 13:23:20|158863.9|158773.9|158865.1|158775.1|158867.9|158777.9|158862.2|158772.2|24
1656336210000|2022-06-27 13:23:30|158865.5|158775.5|158859.3|158769.3|158866.5|158776.5|158857.5|158767.5|26
1656336220000|2022-06-27 13:23:40|158859.2|158769.2|158823.6|158733.6|158859.2|158769.2|158823.6|158733.6|28
1656336230000|2022-06-27 13:23:50|158825|158735|158840.5|158750.5|158844.1|158754.1|158823.5|158733.5|34
1656336240000|2022-06-27 13:24:00|158833|158743|158817.7|158727.7|158833|158743|158810.7|158720.7|28
1656336250000|2022-06-27 13:24:10|158819.3|158729.3|158824.2|158734.2|158824.2|158734.2|158816.5|158726.5|28
1656336260000|2022-06-27 13:24:20|158822.6|158732.6|158762.8|158672.8|158822.6|158732.6|158760.3|158670.3|32
1656336270000|2022-06-27 13:24:30|158767|158677|158761.4|158671.4|158769.3|158679.3|158750.9|158660.9|37
1656336280000|2022-06-27 13:24:40|158753.2|158663.2|158773.3|158683.3|158782.4|158692.4|158753.2|158663.2|36
1656336290000|2022-06-27 13:24:50|158777.5|158687.5|158773.3|158683.3|158783.7|158693.7|158771.6|158681.6|22
1656336300000|2022-06-27 13:25:00|158759.3|158669.3|158765.9|158675.9|158767.5|158677.5|158759.3|158669.3|33
1656336310000|2022-06-27 13:25:10|158764.1|158674.1|158765.8|158675.8|158783.8|158693.8|158762.9|158672.9|28
1656336320000|2022-06-27 13:25:20|158766|158676|158765.5|158675.5|158767.9|158677.9|158759.3|158669.3|24
1656336330000|2022-06-27 13:25:30|158765.9|158675.9|158769.6|158679.6|158769.6|158679.6|158764.4|158674.4|19
1656336340000|2022-06-27 13:25:40|158769.8|158679.8|158707.7|158617.7|158770.5|158680.5|158696.1|158606.1|23
1656336350000|2022-06-27 13:25:50|158711.1|158621.1|158710.3|158620.3|158711.1|158621.1|158708.4|158618.4|18
1656336360000|2022-06-27 13:26:00|158713.3|158623.3|158710.3|158620.3|158713.3|158623.3|158709.8|158619.8|21
1656336370000|2022-06-27 13:26:10|158710.9|158620.9|158714.7|158624.7|158715.6|158625.6|158709.9|158619.9|25
1656336380000|2022-06-27 13:26:20|158715.9|158625.9|158713.1|158623.1|158716.2|158626.2|158712|158622|21
1656336390000|2022-06-27 13:26:30|158727.3|158637.3|158722.5|158632.5|158731.9|158641.9|158720.3|158630.3|26
1656336400000|2022-06-27 13:26:40|158722.6|158632.6|158725.8|158635.8|158729|158639|158721.6|158631.6|30
1656336410000|2022-06-27 13:26:50|158724.2|158634.2|158722.5|158632.5|158726.3|158636.3|158720.5|158630.5|25
1656336420000|2022-06-27 13:27:00|158723.1|158633.1|158730.5|158640.5|158739.2|158649.2|158717.8|158627.8|35
1656336430000|2022-06-27 13:27:10|158730.6|158640.6|158737.3|158647.3|158738.7|158648.7|158728.8|158638.8|32
1656336440000|2022-06-27 13:27:20|158737.8|158647.8|158729.3|158639.3|158737.8|158647.8|158729|158639|26
1656336450000|2022-06-27 13:27:30|158729.1|158639.1|158732.3|158642.3|158732.8|158642.8|158727.2|158637.2|20
1656336460000|2022-06-27 13:27:40|158732.7|158642.7|158722.2|158632.2|158732.7|158642.7|158722.2|158632.2|24
1656336470000|2022-06-27 13:27:50|158715.9|158625.9|158700.8|158610.8|158721.8|158631.8|158679.9|158589.9|37
1656336480000|2022-06-27 13:28:00|158699.8|158609.8|158754.2|158664.2|158754.2|158664.2|158697.2|158607.2|37
1656336490000|2022-06-27 13:28:10|158757.5|158667.5|158753.8|158663.8|158758.9|158668.9|158752.7|158662.7|37
1656336500000|2022-06-27 13:28:20|158754.5|158664.5|158756.9|158666.9|158757.7|158667.7|158753.6|158663.6|25
1656336510000|2022-06-27 13:28:30|158757.1|158667.1|158757.3|158667.3|158758.1|158668.1|158755|158665|25
1656336520000|2022-06-27 13:28:40|158756.9|158666.9|158782|158692|158782|158692|158747.1|158657.1|30
1656336530000|2022-06-27 13:28:50|158782.6|158692.6|158768.8|158678.8|158784.2|158694.2|158768.8|158678.8|35
1656336540000|2022-06-27 13:29:00|158758.9|158668.9|158769.9|158679.9|158777.4|158687.4|158748.7|158658.7|34
1656336550000|2022-06-27 13:29:10|158772.6|158682.6|158733.1|158643.1|158777.3|158687.3|158728.7|158638.7|29
1656336560000|2022-06-27 13:29:20|158734.1|158644.1|158727.6|158637.6|158734.1|158644.1|158718.8|158628.8|21
1656336570000|2022-06-27 13:29:30|158729.2|158639.2|158727.8|158637.8|158729.2|158639.2|158726.4|158636.4|19
1656336580000|2022-06-27 13:29:40|158728.2|158638.2|158727.1|158637.1|158728.2|158638.2|158726.7|158636.7|14
1656336590000|2022-06-27 13:29:50|158727.2|158637.2|158725.5|158635.5|158727.9|158637.9|158721.4|158631.4|22
1656336600000|2022-06-27 13:30:00|158725.1|158635.1|158724.5|158634.5|158729.2|158639.2|158720.7|158630.7|39
1656336610000|2022-06-27 13:30:10|158721.7|158631.7|158766.7|158676.7|158769.2|158679.2|158721.7|158631.7|36
1656336620000|2022-06-27 13:30:20|158766|158676|158756.3|158666.3|158766|158676|158745.4|158655.4|38
1656336630000|2022-06-27 13:30:30|158756.9|158666.9|158746.3|158656.3|158759.3|158669.3|158745.3|158655.3|37
1656336640000|2022-06-27 13:30:40|158745.9|158655.9|158742.7|158652.7|158748.3|158658.3|158742.2|158652.2|37
1656336650000|2022-06-27 13:30:50|158745.2|158655.2|158716.7|158626.7|158746.8|158656.8|158708.3|158618.3|35
1656336660000|2022-06-27 13:31:00|158716.9|158626.9|158698.8|158608.8|158716.9|158626.9|158691.5|158601.5|34
1656336670000|2022-06-27 13:31:10|158698.3|158608.3|158695.4|158605.4|158698.7|158608.7|158686.2|158596.2|37
1656336680000|2022-06-27 13:31:20|158695.9|158605.9|158733.7|158643.7|158738.4|158648.4|158692.6|158602.6|37
1656336690000|2022-06-27 13:31:30|158733.9|158643.9|158730.1|158640.1|158740.2|158650.2|158730.1|158640.1|30
1656336700000|2022-06-27 13:31:40|158727.7|158637.7|158714.9|158624.9|158727.7|158637.7|158710.9|158620.9|38
1656336710000|2022-06-27 13:31:50|158715.7|158625.7|158717.2|158627.2|158735.1|158645.1|158704.6|158614.6|38
1656336720000|2022-06-27 13:32:00|158716.6|158626.6|158733.2|158643.2|158733.2|158643.2|158708.8|158618.8|39
1656336730000|2022-06-27 13:32:10|158733.5|158643.5|158719.4|158629.4|158747.2|158657.2|158717|158627|35
1656336740000|2022-06-27 13:32:20|158718.9|158628.9|158716.8|158626.8|158736.8|158646.8|158709.3|158619.3|36
1656336750000|2022-06-27 13:32:30|158715.8|158625.8|158737.5|158647.5|158740.2|158650.2|158715.8|158625.8|38
1656336760000|2022-06-27 13:32:40|158736.6|158646.6|158736|158646|158739.3|158649.3|158734.7|158644.7|40
1656336770000|2022-06-27 13:32:50|158735|158645|158742|158652|158749.3|158659.3|158732.3|158642.3|35
1656336780000|2022-06-27 13:33:00|158743.4|158653.4|158741.6|158651.6|158743.5|158653.5|158731.3|158641.3|34
1656336790000|2022-06-27 13:33:10|158740.8|158650.8|158749.8|158659.8|158750.5|158660.5|158740.4|158650.4|30
1656336800000|2022-06-27 13:33:20|158743.6|158653.6|158748.2|158658.2|158753.5|158663.5|158743.6|158653.6|28
1656336810000|2022-06-27 13:33:30|158747.4|158657.4|158782.4|158692.4|158785|158695|158746.6|158656.6|35
1656336820000|2022-06-27 13:33:40|158782.7|158692.7|158796.6|158706.6|158796.6|158706.6|158782.7|158692.7|33
1656336830000|2022-06-27 13:33:50|158796.2|158706.2|158799.8|158709.8|158799.8|158709.8|158791.1|158701.1|34
1656336840000|2022-06-27 13:34:00|158801.3|158711.3|158801.5|158711.5|158809.1|158719.1|158801.3|158711.3|34
1656336850000|2022-06-27 13:34:10|158801.6|158711.6|158793.7|158703.7|158802.3|158712.3|158791.6|158701.6|33
1656336860000|2022-06-27 13:34:20|158794.9|158704.9|158794|158704|158804.8|158714.8|158792.2|158702.2|30
1656336870000|2022-06-27 13:34:30|158795.5|158705.5|158799.9|158709.9|158799.9|158709.9|158793.3|158703.3|26
1656336880000|2022-06-27 13:34:40|158798.2|158708.2|158787.3|158697.3|158798.2|158708.2|158774.8|158684.8|34
1656336890000|2022-06-27 13:34:50|158786.6|158696.6|158789|158699|158790.5|158700.5|158774.6|158684.6|31
1656336900000|2022-06-27 13:35:00|158792.7|158702.7|158801.3|158711.3|158816.8|158726.8|158792.7|158702.7|37
1656336910000|2022-06-27 13:35:10|158801.8|158711.8|158774.9|158684.9|158801.8|158711.8|158768.9|158678.9|40
1656336920000|2022-06-27 13:35:20|158775.1|158685.1|158774.1|158684.1|158779.1|158689.1|158771.1|158681.1|37
1656336930000|2022-06-27 13:35:30|158775.4|158685.4|158781.2|158691.2|158794.4|158704.4|158759.3|158669.3|31
1656336940000|2022-06-27 13:35:40|158781.4|158691.4|158768|158678|158798.2|158708.2|158767.1|158677.1|37
1656336950000|2022-06-27 13:35:50|158773.3|158683.3|158784.3|158694.3|158787.9|158697.9|158770.6|158680.6|37
1656336960000|2022-06-27 13:36:00|158781.3|158691.3|158786.5|158696.5|158800|158710|158781.3|158691.3|40
1656336970000|2022-06-27 13:36:10|158785.7|158695.7|158792.2|158702.2|158798.1|158708.1|158783.3|158693.3|39
1656336980000|2022-06-27 13:36:20|158789.9|158699.9|158788.4|158698.4|158801.5|158711.5|158787.1|158697.1|39
1656336990000|2022-06-27 13:36:30|158787|158697|158785.4|158695.4|158797.3|158707.3|158785.4|158695.4|40
1656337000000|2022-06-27 13:36:40|158786.3|158696.3|158793.9|158703.9|158795.5|158705.5|158781.2|158691.2|36
1656337010000|2022-06-27 13:36:50|158794.7|158704.7|158790|158700|158797|158707|158767.8|158677.8|38
1656337020000|2022-06-27 13:37:00|158787.1|158697.1|158768.9|158678.9|158787.1|158697.1|158764|158674|39
1656337030000|2022-06-27 13:37:10|158769.5|158679.5|158793.8|158703.8|158798.3|158708.3|158769.4|158679.4|40
1656337040000|2022-06-27 13:37:20|158795.4|158705.4|158799.8|158709.8|158805.7|158715.7|158791.9|158701.9|38
1656337050000|2022-06-27 13:37:30|158801.5|158711.5|158809.9|158719.9|158828.9|158738.9|158799.1|158709.1|36
1656337060000|2022-06-27 13:37:40|158810.8|158720.8|158799.5|158709.5|158812.3|158722.3|158788.8|158698.8|39
1656337070000|2022-06-27 13:37:50|158795.9|158705.9|158795.6|158705.6|158809.5|158719.5|158795.6|158705.6|36
1656337080000|2022-06-27 13:38:00|158798|158708|158811.2|158721.2|158811.2|158721.2|158783.2|158693.2|40
1656337090000|2022-06-27 13:38:10|158816.7|158726.7|158819.4|158729.4|158822.5|158732.5|158806.8|158716.8|35
1656337100000|2022-06-27 13:38:20|158821.6|158731.6|158815.7|158725.7|158821.6|158731.6|158810.8|158720.8|37
1656337110000|2022-06-27 13:38:30|158815.4|158725.4|158818|158728|158819.7|158729.7|158815.4|158725.4|31
1656337120000|2022-06-27 13:38:40|158818.3|158728.3|158825.9|158735.9|158826.5|158736.5|158814.7|158724.7|34
1656337130000|2022-06-27 13:38:50|158813.4|158723.4|158789.7|158699.7|158816.4|158726.4|158789|158699|38
1656337140000|2022-06-27 13:39:00|158787|158697|158770.8|158680.8|158787|158697|158759.9|158669.9|38
1656337150000|2022-06-27 13:39:10|158768.9|158678.9|158771|158681|158775.9|158685.9|158768.9|158678.9|35
1656337160000|2022-06-27 13:39:20|158771.6|158681.6|158783.3|158693.3|158786.6|158696.6|158770.7|158680.7|32
1656337170000|2022-06-27 13:39:30|158780.9|158690.9|158782.2|158692.2|158784.7|158694.7|158780|158690|27
1656337180000|2022-06-27 13:39:40|158782.3|158692.3|158785.7|158695.7|158787.5|158697.5|158782.3|158692.3|24
1656337190000|2022-06-27 13:39:50|158786|158696|158794.5|158704.5|158794.5|158704.5|158781|158691|22
1656337200000|2022-06-27 13:40:00|158795|158705|158794|158704|158798.5|158708.5|158785.4|158695.4|34
1656337210000|2022-06-27 13:40:10|158792.4|158702.4|158798.4|158708.4|158804.1|158714.1|158790.2|158700.2|27
1656337220000|2022-06-27 13:40:20|158799.9|158709.9|158799.3|158709.3|158800.6|158710.6|158796.5|158706.5|19
1656337230000|2022-06-27 13:40:30|158800.3|158710.3|158805.8|158715.8|158821.6|158731.6|158791.6|158701.6|31
1656337240000|2022-06-27 13:40:40|158805.7|158715.7|158803.9|158713.9|158806.7|158716.7|158794.1|158704.1|34
1656337250000|2022-06-27 13:40:50|158806.1|158716.1|158772.6|158682.6|158806.1|158716.1|158772.6|158682.6|39
1656337260000|2022-06-27 13:41:00|158773.2|158683.2|158784.8|158694.8|158789.5|158699.5|158758.2|158668.2|36
1656337270000|2022-06-27 13:41:10|158781.9|158691.9|158786|158696|158786.2|158696.2|158781.9|158691.9|22
1656337280000|2022-06-27 13:41:20|158786.2|158696.2|158784.1|158694.1|158787.9|158697.9|158782.7|158692.7|22
1656337290000|2022-06-27 13:41:30|158783.3|158693.3|158785.5|158695.5|158788.4|158698.4|158783.1|158693.1|21
1656337300000|2022-06-27 13:41:40|158781.3|158691.3|158785.4|158695.4|158787|158697|158780.9|158690.9|19
1656337310000|2022-06-27 13:41:50|158785.9|158695.9|158786.3|158696.3|158786.3|158696.3|158781.4|158691.4|22
1656337320000|2022-06-27 13:42:00|158786.9|158696.9|158786.8|158696.8|158798.4|158708.4|158786.2|158696.2|26
1656337330000|2022-06-27 13:42:10|158787.4|158697.4|158792.1|158702.1|158792.2|158702.2|158786.8|158696.8|25
1656337340000|2022-06-27 13:42:20|158792.4|158702.4|158787.9|158697.9|158792.9|158702.9|158787.9|158697.9|25
1656337350000|2022-06-27 13:42:30|158777.3|158687.3|158782.4|158692.4|158787.9|158697.9|158773.8|158683.8|32
1656337360000|2022-06-27 13:42:40|158782.5|158692.5|158790.8|158700.8|158792.4|158702.4|158780.3|158690.3|20
1656337370000|2022-06-27 13:42:50|158790.7|158700.7|158792.5|158702.5|158794.2|158704.2|158786.4|158696.4|25
1656337380000|2022-06-27 13:43:00|158792.1|158702.1|158804.1|158714.1|158809.5|158719.5|158792.1|158702.1|28
1656337390000|2022-06-27 13:43:10|158804.4|158714.4|158803.9|158713.9|158805.4|158715.4|158803|158713|20
1656337400000|2022-06-27 13:43:20|158804|158714|158799.4|158709.4|158804.2|158714.2|158798.2|158708.2|24
1656337410000|2022-06-27 13:43:30|158800|158710|158806.8|158716.8|158806.8|158716.8|158797.4|158707.4|20
1656337420000|2022-06-27 13:43:40|158808.9|158718.9|158788.1|158698.1|158810.9|158720.9|158788.1|158698.1|29
1656337430000|2022-06-27 13:43:50|158790.3|158700.3|158791.9|158701.9|158802.6|158712.6|158784.3|158694.3|34
1656337440000|2022-06-27 13:44:00|158793.2|158703.2|158800.4|158710.4|158805.5|158715.5|158787|158697|32
1656337450000|2022-06-27 13:44:10|158794|158704|158783.1|158693.1|158802.4|158712.4|158783.1|158693.1|36
1656337460000|2022-06-27 13:44:20|158784.2|158694.2|158775.7|158685.7|158804.5|158714.5|158774.2|158684.2|31
1656337470000|2022-06-27 13:44:30|158774.7|158684.7|158766.8|158676.8|158774.7|158684.7|158765.1|158675.1|36
1656337480000|2022-06-27 13:44:40|158767.7|158677.7|158767.6|158677.6|158773.9|158683.9|158766.5|158676.5|28
1656337490000|2022-06-27 13:44:50|158769.4|158679.4|158770.5|158680.5|158771.2|158681.2|158751.9|158661.9|35
1656337500000|2022-06-27 13:45:00|158767.9|158677.9|158768.9|158678.9|158778.1|158688.1|158763.5|158673.5|38
1656337510000|2022-06-27 13:45:10|158766|158676|158754.5|158664.5|158776.2|158686.2|158744.6|158654.6|39
1656337520000|2022-06-27 13:45:20|158753.3|158663.3|158769.8|158679.8|158776.4|158686.4|158749.6|158659.6|32
1656337530000|2022-06-27 13:45:30|158769.3|158679.3|158769|158679|158772|158682|158765|158675|30
1656337540000|2022-06-27 13:45:40|158768.9|158678.9|158760.5|158670.5|158768.9|158678.9|158760.5|158670.5|32
1656337550000|2022-06-27 13:45:50|158760.2|158670.2|158762.6|158672.6|158768.5|158678.5|158760.2|158670.2|22
1656337560000|2022-06-27 13:46:00|158763.4|158673.4|158768.7|158678.7|158772.2|158682.2|158761.8|158671.8|33
1656337570000|2022-06-27 13:46:10|158767.7|158677.7|158767.5|158677.5|158771.6|158681.6|158767.1|158677.1|28
1656337580000|2022-06-27 13:46:20|158766.6|158676.6|158767|158677|158769.9|158679.9|158762.9|158672.9|31
1656337590000|2022-06-27 13:46:30|158762.6|158672.6|158772.3|158682.3|158778.5|158688.5|158762.6|158672.6|31
1656337600000|2022-06-27 13:46:40|158773.2|158683.2|158775.1|158685.1|158776|158686|158764.5|158674.5|33
1656337610000|2022-06-27 13:46:50|158774.1|158684.1|158780.6|158690.6|158781.6|158691.6|158774.1|158684.1|22
1656337620000|2022-06-27 13:47:00|158782.4|158692.4|158766.9|158676.9|158783.9|158693.9|158766.9|158676.9|23
1656337630000|2022-06-27 13:47:10|158768.8|158678.8|158777.2|158687.2|158779.2|158689.2|158767|158677|24
1656337640000|2022-06-27 13:47:20|158778.3|158688.3|158778.5|158688.5|158783|158693|158778.2|158688.2|24
1656337650000|2022-06-27 13:47:30|158778.2|158688.2|158775.9|158685.9|158786.2|158696.2|158775.9|158685.9|22
1656337660000|2022-06-27 13:47:40|158776.3|158686.3|158776.7|158686.7|158783.2|158693.2|158775.2|158685.2|23
1656337670000|2022-06-27 13:47:50|158777.1|158687.1|158770.3|158680.3|158777.1|158687.1|158769.3|158679.3|23
1656337680000|2022-06-27 13:48:00|158769.7|158679.7|158776.7|158686.7|158777|158687|158769.7|158679.7|19
1656337690000|2022-06-27 13:48:10|158776.3|158686.3|158774.2|158684.2|158776.6|158686.6|158765.4|158675.4|23
1656337700000|2022-06-27 13:48:20|158774.7|158684.7|158777.3|158687.3|158778.2|158688.2|158774.1|158684.1|21
1656337710000|2022-06-27 13:48:30|158777.1|158687.1|158778.8|158688.8|158784.8|158694.8|158775.7|158685.7|24
1656337720000|2022-06-27 13:48:40|158780.9|158690.9|158783.8|158693.8|158786.8|158696.8|158780.9|158690.9|17
1656337730000|2022-06-27 13:48:50|158784.6|158694.6|158786.7|158696.7|158786.9|158696.9|158782.8|158692.8|23
1656337740000|2022-06-27 13:49:00|158786.1|158696.1|158804.4|158714.4|158805.6|158715.6|158786.1|158696.1|26
1656337750000|2022-06-27 13:49:10|158806.8|158716.8|158814.8|158724.8|158816.2|158726.2|158803.9|158713.9|31
1656337760000|2022-06-27 13:49:20|158815.1|158725.1|158830.4|158740.4|158831.6|158741.6|158812.1|158722.1|28
1656337770000|2022-06-27 13:49:30|158830.8|158740.8|158801.1|158711.1|158841.5|158751.5|158801.1|158711.1|29
1656337780000|2022-06-27 13:49:40|158799.3|158709.3|158798.7|158708.7|158807.3|158717.3|158788.6|158698.6|27
1656337790000|2022-06-27 13:49:50|158795.9|158705.9|158805.4|158715.4|158805.4|158715.4|158795.1|158705.1|29
1656337800000|2022-06-27 13:50:00|158805.3|158715.3|158802|158712|158813.7|158723.7|158800.9|158710.9|30
1656337810000|2022-06-27 13:50:10|158801.3|158711.3|158796.3|158706.3|158801.3|158711.3|158789|158699|29
1656337820000|2022-06-27 13:50:20|158795.4|158705.4|158795|158705|158797.3|158707.3|158793.7|158703.7|24
1656337830000|2022-06-27 13:50:30|158794.8|158704.8|158803.7|158713.7|158810.9|158720.9|158794.8|158704.8|30
1656337840000|2022-06-27 13:50:40|158803.2|158713.2|158799.2|158709.2|158808.4|158718.4|158798.5|158708.5|32
1656337850000|2022-06-27 13:50:50|158798.8|158708.8|158800.3|158710.3|158801.6|158711.6|158795.7|158705.7|29
1656337860000|2022-06-27 13:51:00|158800|158710|158803.3|158713.3|158806.1|158716.1|158800|158710|25
1656337870000|2022-06-27 13:51:10|158804.3|158714.3|158823.4|158733.4|158823.4|158733.4|158804.3|158714.3|25
1656337880000|2022-06-27 13:51:20|158826.5|158736.5|158821.2|158731.2|158826.5|158736.5|158821.2|158731.2|28
1656337890000|2022-06-27 13:51:30|158821.8|158731.8|158799.5|158709.5|158824.2|158734.2|158799.1|158709.1|30
1656337900000|2022-06-27 13:51:40|158800.3|158710.3|158802.7|158712.7|158802.7|158712.7|158799.1|158709.1|23
1656337910000|2022-06-27 13:51:50|158803.2|158713.2|158768|158678|158803.2|158713.2|158762.1|158672.1|31
1656337920000|2022-06-27 13:52:00|158768.4|158678.4|158766.5|158676.5|158772.9|158682.9|158764.5|158674.5|33
1656337930000|2022-06-27 13:52:10|158768.2|158678.2|158753.9|158663.9|158768.2|158678.2|158753.9|158663.9|30
1656337940000|2022-06-27 13:52:20|158753|158663|158749.2|158659.2|158757|158667|158747.8|158657.8|28
1656337950000|2022-06-27 13:52:30|158760.3|158670.3|158762.6|158672.6|158764.2|158674.2|158756.2|158666.2|31
1656337960000|2022-06-27 13:52:40|158763.2|158673.2|158705.9|158615.9|158763.4|158673.4|158705.9|158615.9|32
1656337970000|2022-06-27 13:52:50|158708.3|158618.3|158708.9|158618.9|158712.9|158622.9|158705.2|158615.2|28
1656337980000|2022-06-27 13:53:00|158710.7|158620.7|158698.2|158608.2|158711.3|158621.3|158697.4|158607.4|27
1656337990000|2022-06-27 13:53:10|158696.2|158606.2|158709.6|158619.6|158710.9|158620.9|158696.2|158606.2|26
1656338000000|2022-06-27 13:53:20|158709.4|158619.4|158717.8|158627.8|158723.5|158633.5|158706.1|158616.1|28
1656338010000|2022-06-27 13:53:30|158720.2|158630.2|158706.6|158616.6|158720.2|158630.2|158706.4|158616.4|28
1656338020000|2022-06-27 13:53:40|158706.4|158616.4|158695.5|158605.5|158708.6|158618.6|158695.5|158605.5|31
1656338030000|2022-06-27 13:53:50|158693.9|158603.9|158695|158605|158696.4|158606.4|158693.8|158603.8|21
1656338040000|2022-06-27 13:54:00|158694.7|158604.7|158676.8|158586.8|158695.6|158605.6|158674.6|158584.6|28
1656338050000|2022-06-27 13:54:10|158676.4|158586.4|158675.4|158585.4|158677.2|158587.2|158671.4|158581.4|27
1656338060000|2022-06-27 13:54:20|158674.8|158584.8|158597.7|158507.7|158676.4|158586.4|158592.2|158502.2|26
1656338070000|2022-06-27 13:54:30|158595.7|158505.7|158576.3|158486.3|158595.7|158505.7|158574.1|158484.1|31
1656338080000|2022-06-27 13:54:40|158575.4|158485.4|158622.2|158532.2|158623.7|158533.7|158574|158484|29
1656338090000|2022-06-27 13:54:50|158622.7|158532.7|158603.7|158513.7|158625.7|158535.7|158598.6|158508.6|26
1656338100000|2022-06-27 13:55:00|158603.2|158513.2|158596.7|158506.7|158603.4|158513.4|158594.2|158504.2|27
1656338110000|2022-06-27 13:55:10|158596.2|158506.2|158598|158508|158598.8|158508.8|158593.9|158503.9|25
1656338120000|2022-06-27 13:55:20|158598.2|158508.2|158584.5|158494.5|158598.2|158508.2|158579.5|158489.5|29
1656338130000|2022-06-27 13:55:30|158584.3|158494.3|158584.4|158494.4|158586.9|158496.9|158580.6|158490.6|23
1656338140000|2022-06-27 13:55:40|158584.3|158494.3|158583.2|158493.2|158598.5|158508.5|158570.1|158480.1|33
1656338150000|2022-06-27 13:55:50|158583.7|158493.7|158605.1|158515.1|158612.8|158522.8|158581.6|158491.6|25
1656338160000|2022-06-27 13:56:00|158602.7|158512.7|158619.4|158529.4|158619.4|158529.4|158602.7|158512.7|28
1656338170000|2022-06-27 13:56:10|158619.8|158529.8|158631.5|158541.5|158632.9|158542.9|158618.8|158528.8|27
1656338180000|2022-06-27 13:56:20|158631.7|158541.7|158625.2|158535.2|158633.5|158543.5|158609.2|158519.2|37
1656338190000|2022-06-27 13:56:30|158628.9|158538.9|158660.5|158570.5|158660.5|158570.5|158628.1|158538.1|34
1656338200000|2022-06-27 13:56:40|158665.3|158575.3|158655.9|158565.9|158668.5|158578.5|158654.7|158564.7|29
1656338210000|2022-06-27 13:56:50|158656.2|158566.2|158654.6|158564.6|158663.1|158573.1|158654.6|158564.6|33
1656338220000|2022-06-27 13:57:00|158655.9|158565.9|158658.3|158568.3|158660.5|158570.5|158646.9|158556.9|36
1656338230000|2022-06-27 13:57:10|158664|158574|158665.9|158575.9|158669.5|158579.5|158651.8|158561.8|33
1656338240000|2022-06-27 13:57:20|158664.2|158574.2|158689.6|158599.6|158693.3|158603.3|158663.9|158573.9|40
1656338250000|2022-06-27 13:57:30|158691|158601|158687.9|158597.9|158695.8|158605.8|158680.6|158590.6|32
1656338260000|2022-06-27 13:57:40|158688.6|158598.6|158686.7|158596.7|158689.9|158599.9|158686.7|158596.7|19
1656338270000|2022-06-27 13:57:50|158686.6|158596.6|158688.3|158598.3|158692.3|158602.3|158685.7|158595.7|29
1656338280000|2022-06-27 13:58:00|158685.7|158595.7|158684.9|158594.9|158686.6|158596.6|158680.6|158590.6|28
1656338290000|2022-06-27 13:58:10|158684.5|158594.5|158699.7|158609.7|158699.7|158609.7|158683.9|158593.9|27
1656338300000|2022-06-27 13:58:20|158699.8|158609.8|158695|158605|158701.3|158611.3|158694.1|158604.1|26
1656338310000|2022-06-27 13:58:30|158695.1|158605.1|158704|158614|158717.6|158627.6|158695.1|158605.1|36
1656338320000|2022-06-27 13:58:40|158705.5|158615.5|158710.5|158620.5|158712.9|158622.9|158699.9|158609.9|36
1656338330000|2022-06-27 13:58:50|158712.8|158622.8|158715|158625|158715.6|158625.6|158711.7|158621.7|32
1656338340000|2022-06-27 13:59:00|158715.1|158625.1|158730.4|158640.4|158730.4|158640.4|158703.5|158613.5|36
1656338350000|2022-06-27 13:59:10|158730.1|158640.1|158734.8|158644.8|158739.5|158649.5|158730.1|158640.1|30
1656338360000|2022-06-27 13:59:20|158734.5|158644.5|158740.8|158650.8|158742.6|158652.6|158734.1|158644.1|26
1656338370000|2022-06-27 13:59:30|158734.9|158644.9|158730.3|158640.3|158735.8|158645.8|158730.2|158640.2|23
1656338380000|2022-06-27 13:59:40|158731|158641|158729.2|158639.2|158735.9|158645.9|158727.8|158637.8|25
1656338390000|2022-06-27 13:59:50|158731.3|158641.3|158710.7|158620.7|158734.5|158641.8|158707.5|158602.9|31
1656338400000|2022-06-27 14:00:00|158715|158625|158697.6|158567.6|158718|158627.3|158663.2|158554.5|39
1656338410000|2022-06-27 14:00:10|158669.5|158579.5|158676.8|158586.8|158682.2|158592.2|158669.1|158579.1|37
1656338420000|2022-06-27 14:00:20|158675.1|158585.1|158708.6|158618.6|158714.9|158624.9|158674.8|158584.8|40
1656338430000|2022-06-27 14:00:30|158722.7|158632.7|158729.4|158639.4|158739.8|158649.8|158722.7|158632.7|37
1656338440000|2022-06-27 14:00:40|158729.9|158639.9|158723.2|158633.2|158732.3|158642.3|158721.5|158631.5|39
1656338450000|2022-06-27 14:00:50|158724|158634|158693.8|158603.8|158728.7|158638.7|158693.8|158603.8|37
1656338460000|2022-06-27 14:01:00|158694.1|158604.1|158694|158604|158698.2|158608.2|158681.7|158591.7|40
1656338470000|2022-06-27 14:01:10|158692.7|158602.7|158698.8|158608.8|158701.5|158611.5|158691.8|158601.8|37
1656338480000|2022-06-27 14:01:20|158698.4|158608.4|158697.5|158607.5|158699.4|158609.4|158688.9|158598.9|35
1656338490000|2022-06-27 14:01:30|158697.1|158607.1|158692.3|158602.3|158697.1|158607.1|158681.2|158591.2|38
1656338500000|2022-06-27 14:01:40|158692.5|158602.5|158710.4|158620.4|158712.2|158622.2|158692.5|158602.5|37
1656338510000|2022-06-27 14:01:50|158710|158620|158705.8|158615.8|158716.1|158626.1|158703.4|158613.4|35
1656338520000|2022-06-27 14:02:00|158705.5|158615.5|158685.8|158595.8|158712.2|158622.2|158683.2|158593.2|35
1656338530000|2022-06-27 14:02:10|158685.7|158595.7|158700.6|158610.6|158702.3|158612.3|158685.1|158595.1|26
1656338540000|2022-06-27 14:02:20|158699.1|158609.1|158689.9|158599.9|158702.7|158612.7|158686.7|158596.7|34
1656338550000|2022-06-27 14:02:30|158681.1|158591.1|158655.1|158565.1|158684|158594|158645.2|158555.2|38
1656338560000|2022-06-27 14:02:40|158650.6|158560.6|158679|158589|158680.7|158590.7|158645.1|158555.1|39
1656338570000|2022-06-27 14:02:50|158678.9|158588.9|158650.1|158560.1|158681|158591|158650.1|158560.1|39
1656338580000|2022-06-27 14:03:00|158650.8|158560.8|158672.1|158582.1|158674.1|158584.1|158649.7|158559.7|38
1656338590000|2022-06-27 14:03:10|158672.5|158582.5|158663.8|158573.8|158672.9|158582.9|158660.4|158570.4|32
1656338600000|2022-06-27 14:03:20|158664.3|158574.3|158663.6|158573.6|158666.3|158576.3|158657.9|158567.9|34
1656338610000|2022-06-27 14:03:30|158662.2|158572.2|158669.1|158579.1|158673.2|158583.2|158659.6|158569.6|34
1656338620000|2022-06-27 14:03:40|158669.5|158579.5|158622.5|158532.5|158670.8|158580.8|158622.5|158532.5|39
1656338630000|2022-06-27 14:03:50|158625.1|158535.1|158612.7|158522.7|158632.4|158542.4|158612.3|158522.3|36
1656338640000|2022-06-27 14:04:00|158600.2|158510.2|158636.9|158546.9|158645.2|158555.2|158600.2|158510.2|34
1656338650000|2022-06-27 14:04:10|158631|158541|158636.1|158546.1|158643.7|158553.7|158628.3|158538.3|39
1656338660000|2022-06-27 14:04:20|158632.8|158542.8|158642.3|158552.3|158646.1|158556.1|158632.8|158542.8|37
1656338670000|2022-06-27 14:04:30|158642.1|158552.1|158645.8|158555.8|158647.9|158557.9|158640.7|158550.7|36
1656338680000|2022-06-27 14:04:40|158647.2|158557.2|158640.7|158550.7|158647.2|158557.2|158631.3|158541.3|35
1656338690000|2022-06-27 14:04:50|158645|158555|158627.8|158537.8|158649.2|158559.2|158626.9|158536.9|34
1656338700000|2022-06-27 14:05:00|158627.6|158537.6|158586.3|158496.3|158631.3|158541.3|158586.3|158496.3|38
1656338710000|2022-06-27 14:05:10|158583.2|158493.2|158629.5|158539.5|158629.5|158539.5|158578.1|158488.1|38
1656338720000|2022-06-27 14:05:20|158627.2|158537.2|158626.2|158536.2|158628|158538|158620.1|158530.1|31
1656338730000|2022-06-27 14:05:30|158622.7|158532.7|158627|158537|158628.4|158538.4|158622.3|158532.3|27
1656338740000|2022-06-27 14:05:40|158627.1|158537.1|158627.7|158537.7|158628.5|158538.5|158626.6|158536.6|22
1656338750000|2022-06-27 14:05:50|158627.9|158537.9|158664.7|158574.7|158664.7|158574.7|158623.6|158533.6|33
1656338760000|2022-06-27 14:06:00|158664.2|158574.2|158657.6|158567.6|158670.2|158580.2|158654|158564|39
1656338770000|2022-06-27 14:06:10|158657.9|158567.9|158670|158580|158670.8|158580.8|158656.7|158566.7|35
1656338780000|2022-06-27 14:06:20|158669.9|158579.9|158669.4|158579.4|158673.4|158583.4|158664|158574|36
1656338790000|2022-06-27 14:06:30|158668.2|158578.2|158650.2|158560.2|158671|158581|158649.5|158559.5|36
1656338800000|2022-06-27 14:06:40|158649|158559|158659.1|158569.1|158660.2|158570.2|158643.9|158553.9|35
1656338810000|2022-06-27 14:06:50|158659.2|158569.2|158680|158590|158688|158598|158657.9|158567.9|38
1656338820000|2022-06-27 14:07:00|158679.1|158589.1|158673.9|158583.9|158680.4|158590.4|158673.1|158583.1|27
1656338830000|2022-06-27 14:07:10|158674.1|158584.1|158677.6|158587.6|158679.8|158589.8|158671|158581|37
1656338840000|2022-06-27 14:07:20|158688.7|158598.7|158703.5|158613.5|158709.3|158619.3|158688.7|158598.7|40
1656338850000|2022-06-27 14:07:30|158704.1|158614.1|158694.6|158604.6|158704.2|158614.2|158691.5|158601.5|32
1656338860000|2022-06-27 14:07:40|158694.7|158604.7|158700.9|158610.9|158702.2|158612.2|158694.7|158604.7|33
1656338870000|2022-06-27 14:07:50|158700.7|158610.7|158702.7|158612.7|158702.7|158612.7|158695.5|158605.5|27
1656338880000|2022-06-27 14:08:00|158703.6|158613.6|158701.7|158611.7|158705|158615|158700.3|158610.3|27
1656338890000|2022-06-27 14:08:10|158701.4|158611.4|158721.6|158631.6|158721.6|158631.6|158701.4|158611.4|38
1656338900000|2022-06-27 14:08:20|158731|158641|158724.5|158634.5|158731|158641|158713.3|158623.3|38
1656338910000|2022-06-27 14:08:30|158724.3|158634.3|158735.9|158645.9|158738.8|158648.8|158722.6|158632.6|37
1656338920000|2022-06-27 14:08:40|158737.7|158647.7|158749.9|158659.9|158759.2|158669.2|158737.7|158647.7|35
1656338930000|2022-06-27 14:08:50|158748.6|158658.6|158743.4|158653.4|158756.6|158666.6|158742.5|158652.5|33
1656338940000|2022-06-27 14:09:00|158741.7|158651.7|158757.1|158667.1|158757.1|158667.1|158739|158649|37
1656338950000|2022-06-27 14:09:10|158753.6|158663.6|158819.8|158729.8|158826.1|158736.1|158753.2|158663.2|39
1656338960000|2022-06-27 14:09:20|158819.3|158729.3|158802.3|158712.3|158819.3|158729.3|158802|158712|37
1656338970000|2022-06-27 14:09:30|158800.3|158710.3|158797.1|158707.1|158802.1|158712.1|158796.3|158706.3|38
1656338980000|2022-06-27 14:09:40|158796.9|158706.9|158802.3|158712.3|158810.7|158720.7|158792.4|158702.4|34
1656338990000|2022-06-27 14:09:50|158804.2|158714.2|158796.1|158706.1|158805.3|158715.3|158792.9|158702.9|35
1656339000000|2022-06-27 14:10:00|158796|158706|158791.9|158701.9|158796|158706|158783.4|158693.4|30
1656339010000|2022-06-27 14:10:10|158791.4|158701.4|158793|158703|158795.7|158705.7|158784.1|158694.1|28
1656339020000|2022-06-27 14:10:20|158806.5|158716.5|158794.4|158704.4|158811.8|158721.8|158792.5|158702.5|34
1656339030000|2022-06-27 14:10:30|158794.8|158704.8|158806.6|158716.6|158815|158725|158794|158704|38
1656339040000|2022-06-27 14:10:40|158801|158711|158799.1|158709.1|158806.8|158716.8|158791.9|158701.9|35
1656339050000|2022-06-27 14:10:50|158798.8|158708.8|158801.5|158711.5|158810.8|158720.8|158798.8|158708.8|37
1656339060000|2022-06-27 14:11:00|158801.2|158711.2|158806.3|158716.3|158811.7|158721.7|158794.6|158704.6|38
1656339070000|2022-06-27 14:11:10|158806.7|158716.7|158805.9|158715.9|158813.6|158723.6|158802.5|158712.5|36
1656339080000|2022-06-27 14:11:20|158806.2|158716.2|158804.9|158714.9|158814|158724|158799.3|158709.3|39
1656339090000|2022-06-27 14:11:30|158806.9|158716.9|158803.5|158713.5|158808.8|158718.8|158796.6|158706.6|34
1656339100000|2022-06-27 14:11:40|158804.3|158714.3|158799|158709|158805|158715|158797.6|158707.6|33
1656339110000|2022-06-27 14:11:50|158800|158710|158806.5|158716.5|158810.4|158720.4|158796.2|158706.2|38
1656339120000|2022-06-27 14:12:00|158806.7|158716.7|158777|158687|158810.8|158720.8|158775.5|158685.5|35
1656339130000|2022-06-27 14:12:10|158775.5|158685.5|158769.5|158679.5|158780.5|158690.5|158766.5|158676.5|29
1656339140000|2022-06-27 14:12:20|158770.2|158680.2|158775.4|158685.4|158778.4|158688.4|158770.2|158680.2|32
1656339150000|2022-06-27 14:12:30|158775.8|158685.8|158781|158691|158785.6|158695.6|158775.1|158685.1|37
1656339160000|2022-06-27 14:12:40|158781.9|158691.9|158776.8|158686.8|158783.7|158693.7|158771|158681|34
1656339170000|2022-06-27 14:12:50|158778.4|158688.4|158766.2|158676.2|158780.4|158690.4|158765.6|158675.6|31
1656339180000|2022-06-27 14:13:00|158759.5|158669.5|158767.7|158677.7|158769.7|158679.7|158759.1|158669.1|26
1656339190000|2022-06-27 14:13:10|158767.5|158677.5|158773.1|158683.1|158775|158685|158765.6|158675.6|26
1656339200000|2022-06-27 14:13:20|158771.1|158681.1|158766.1|158676.1|158771.5|158681.5|158765.9|158675.9|23
1656339210000|2022-06-27 14:13:30|158766.8|158676.8|158773.4|158683.4|158777.3|158687.3|158766.4|158676.4|25
1656339220000|2022-06-27 14:13:40|158774.7|158684.7|158861.5|158771.5|158881.4|158791.4|158774.7|158684.7|32
1656339230000|2022-06-27 14:13:50|158861.9|158771.9|158866.4|158776.4|158867.5|158777.5|158849.8|158759.8|40
1656339240000|2022-06-27 14:14:00|158866.8|158776.8|158886.3|158796.3|158886.3|158796.3|158860.7|158770.7|36
1656339250000|2022-06-27 14:14:10|158885|158795|158886.8|158796.8|158891.4|158801.4|158869.7|158779.7|37
1656339260000|2022-06-27 14:14:20|158888.2|158798.2|158866.6|158776.6|158888.2|158798.2|158862.3|158772.3|39
1656339270000|2022-06-27 14:14:30|158866.1|158776.1|158861.9|158771.9|158870.8|158780.8|158861.9|158771.9|35
1656339280000|2022-06-27 14:14:40|158866|158776|158879|158789|158879|158789|158864.4|158774.4|31
1656339290000|2022-06-27 14:14:50|158880.8|158790.8|158867|158777|158881.3|158791.3|158853.5|158763.5|37
1656339300000|2022-06-27 14:15:00|158867.1|158777.1|158864.5|158774.5|158867.1|158777.1|158854.5|158764.5|38
1656339310000|2022-06-27 14:15:10|158865.7|158775.7|158860.4|158770.4|158865.7|158775.7|158858.9|158768.9|29
1656339320000|2022-06-27 14:15:20|158859.9|158769.9|158861.3|158771.3|158863.1|158773.1|158846.2|158756.2|37
1656339330000|2022-06-27 14:15:30|158862.1|158772.1|158864|158774|158865.2|158775.2|158855.4|158765.4|33
1656339340000|2022-06-27 14:15:40|158863.3|158773.3|158864|158774|158868.8|158778.8|158856.6|158766.6|31
1656339350000|2022-06-27 14:15:50|158863.5|158773.5|158855.7|158765.7|158867|158777|158855.7|158765.7|34
1656339360000|2022-06-27 14:16:00|158859.1|158769.1|158864|158774|158867.4|158777.4|158851.1|158761.1|36
1656339370000|2022-06-27 14:16:10|158865.2|158775.2|158861.1|158771.1|158865.2|158775.2|158851.9|158761.9|36
1656339380000|2022-06-27 14:16:20|158860.7|158770.7|158870.2|158780.2|158872.9|158782.9|158856.1|158766.1|34
1656339390000|2022-06-27 14:16:30|158869.6|158779.6|158862.4|158772.4|158875.3|158785.3|158855.2|158765.2|40
1656339400000|2022-06-27 14:16:40|158863.2|158773.2|158831.1|158741.1|158863.2|158773.2|158831.1|158741.1|29
1656339410000|2022-06-27 14:16:50|158834.4|158744.4|158800.8|158710.8|158834.4|158744.4|158800|158710|35
1656339420000|2022-06-27 14:17:00|158802.9|158712.9|158809.4|158719.4|158810.7|158720.7|158798.9|158708.9|39
1656339430000|2022-06-27 14:17:10|158810.7|158720.7|158815.6|158725.6|158822.2|158732.2|158809.2|158719.2|36
1656339440000|2022-06-27 14:17:20|158815.5|158725.5|158815.8|158725.8|158817.5|158727.5|158813.6|158723.6|31
1656339450000|2022-06-27 14:17:30|158816.3|158726.3|158807.4|158717.4|158816.5|158726.5|158798.5|158708.5|27
1656339460000|2022-06-27 14:17:40|158807.6|158717.6|158803.2|158713.2|158808.6|158718.6|158799.2|158709.2|36
1656339470000|2022-06-27 14:17:50|158802.8|158712.8|158804.9|158714.9|158808.3|158718.3|158802.8|158712.8|30
1656339480000|2022-06-27 14:18:00|158805.2|158715.2|158813.6|158723.6|158814.8|158724.8|158805.2|158715.2|39
1656339490000|2022-06-27 14:18:10|158816.9|158726.9|158813|158723|158819.5|158729.5|158812.2|158722.2|30
1656339500000|2022-06-27 14:18:20|158813.1|158723.1|158818.9|158728.9|158818.9|158728.9|158804.2|158714.2|36
1656339510000|2022-06-27 14:18:30|158819.4|158729.4|158815|158725|158819.4|158729.4|158813.1|158723.1|32
1656339520000|2022-06-27 14:18:40|158814.3|158724.3|158792.7|158702.7|158814.5|158724.5|158792.7|158702.7|38
1656339530000|2022-06-27 14:18:50|158795.4|158705.4|158798.4|158708.4|158801.4|158711.4|158795.4|158705.4|34
1656339540000|2022-06-27 14:19:00|158799.8|158709.8|158790.2|158700.2|158800.5|158710.5|158787.1|158697.1|34
1656339550000|2022-06-27 14:19:10|158790|158700|158770.1|158680.1|158790|158700|158764.5|158674.5|38
1656339560000|2022-06-27 14:19:20|158768.4|158678.4|158751.3|158661.3|158772.2|158682.2|158750|158660|33
1656339570000|2022-06-27 14:19:30|158751.5|158661.5|158723.2|158633.2|158753.8|158663.8|158720.7|158630.7|31
1656339580000|2022-06-27 14:19:40|158724.3|158634.3|158719.5|158629.5|158724.7|158634.7|158716.7|158626.7|28
1656339590000|2022-06-27 14:19:50|158718.8|158628.8|158715.5|158625.5|158720.1|158630.1|158715.5|158625.5|27
1656339600000|2022-06-27 14:20:00|158716.6|158626.6|158715.4|158625.4|158718|158628|158714.4|158624.4|21
1656339610000|2022-06-27 14:20:10|158715.9|158625.9|158682|158592|158719.5|158629.5|158668.9|158578.9|34
1656339620000|2022-06-27 14:20:20|158682.4|158592.4|158655.8|158565.8|158682.7|158592.7|158646.9|158556.9|39
1656339630000|2022-06-27 14:20:30|158672.8|158582.8|158695.6|158605.6|158695.6|158605.6|158651.3|158561.3|39
1656339640000|2022-06-27 14:20:40|158694.5|158604.5|158700.9|158610.9|158706.8|158616.8|158689.4|158599.4|38
1656339650000|2022-06-27 14:20:50|158707.8|158617.8|158694.5|158604.5|158707.8|158617.8|158682.3|158592.3|32
1656339660000|2022-06-27 14:21:00|158695.9|158605.9|158682.3|158592.3|158695.9|158605.9|158682.3|158592.3|32
1656339670000|2022-06-27 14:21:10|158678.9|158588.9|158665.3|158575.3|158679.1|158589.1|158665.2|158575.2|36
1656339680000|2022-06-27 14:21:20|158666.2|158576.2|158685.4|158595.4|158685.4|158595.4|158657.2|158567.2|39
1656339690000|2022-06-27 14:21:30|158686.4|158596.4|158682.5|158592.5|158687.8|158597.8|158682.5|158592.5|32
1656339700000|2022-06-27 14:21:40|158681.7|158591.7|158671.7|158581.7|158681.7|158591.7|158669.6|158579.6|35
1656339710000|2022-06-27 14:21:50|158677.3|158587.3|158682.3|158592.3|158686|158596|158677.3|158587.3|32
1656339720000|2022-06-27 14:22:00|158681|158591|158693.7|158603.7|158693.9|158603.9|158675.2|158585.2|37
1656339730000|2022-06-27 14:22:10|158690.2|158600.2|158720.9|158630.9|158743.7|158653.7|158690.2|158600.2|39
1656339740000|2022-06-27 14:22:20|158722.4|158632.4|158727|158637|158733.4|158643.4|158721.3|158631.3|34
1656339750000|2022-06-27 14:22:30|158727.1|158637.1|158726.5|158636.5|158728.6|158638.6|158725|158635|26
1656339760000|2022-06-27 14:22:40|158725.4|158635.4|158720.2|158630.2|158728.2|158638.2|158712.9|158622.9|33
1656339770000|2022-06-27 14:22:50|158723.4|158633.4|158706.7|158616.7|158727.2|158637.2|158705.4|158615.4|37
1656339780000|2022-06-27 14:23:00|158705.5|158615.5|158704|158614|158708.9|158618.9|158691.5|158601.5|29
1656339790000|2022-06-27 14:23:10|158706.1|158616.1|158704.1|158614.1|158709.8|158619.8|158704.1|158614.1|25
1656339800000|2022-06-27 14:23:20|158705|158615|158699.2|158609.2|158709.5|158619.5|158687.8|158597.8|31
1656339810000|2022-06-27 14:23:30|158700.6|158610.6|158694.9|158604.9|158703.4|158613.4|158694.6|158604.6|33
1656339820000|2022-06-27 14:23:40|158694.7|158604.7|158684.2|158594.2|158694.8|158604.8|158679.6|158589.6|31
1656339830000|2022-06-27 14:23:50|158684.9|158594.9|158694.4|158604.4|158697|158607|158684.9|158594.9|36
1656339840000|2022-06-27 14:24:00|158695.1|158605.1|158699.4|158609.4|158699.4|158609.4|158688.8|158598.8|34
1656339850000|2022-06-27 14:24:10|158701|158611|158682.3|158592.3|158701.8|158611.8|158682.3|158592.3|35
1656339860000|2022-06-27 14:24:20|158683.2|158593.2|158672|158582|158685.7|158595.7|158672|158582|31
1656339870000|2022-06-27 14:24:30|158673.4|158583.4|158668.9|158578.9|158677.3|158587.3|158666.3|158576.3|32
1656339880000|2022-06-27 14:24:40|158668.7|158578.7|158666.3|158576.3|158674.1|158584.1|158665.2|158575.2|29
1656339890000|2022-06-27 14:24:50|158666.5|158576.5|158669.5|158579.5|158669.6|158579.6|158665.3|158575.3|29
1656339900000|2022-06-27 14:25:00|158669.1|158579.1|158707.9|158617.9|158707.9|158617.9|158669.1|158579.1|37
1656339910000|2022-06-27 14:25:10|158710.1|158620.1|158733.4|158643.4|158733.4|158643.4|158708.8|158618.8|33
1656339920000|2022-06-27 14:25:20|158734.3|158644.3|158705.8|158615.8|158734.3|158644.3|158700.6|158610.6|35
1656339930000|2022-06-27 14:25:30|158705.6|158615.6|158702.1|158612.1|158706.8|158616.8|158698.1|158608.1|28
1656339940000|2022-06-27 14:25:40|158702.7|158612.7|158700.7|158610.7|158705.7|158615.7|158697.2|158607.2|25
1656339950000|2022-06-27 14:25:50|158701.5|158611.5|158701.4|158611.4|158702.8|158612.8|158698.6|158608.6|18
1656339960000|2022-06-27 14:26:00|158702.1|158612.1|158678|158588|158704.1|158614.1|158677.4|158587.4|31
1656339970000|2022-06-27 14:26:10|158680.5|158590.5|158682.2|158592.2|158684.3|158594.3|158679.5|158589.5|28
1656339980000|2022-06-27 14:26:20|158680.4|158590.4|158690.1|158600.1|158690.1|158600.1|158680.3|158590.3|31
1656339990000|2022-06-27 14:26:30|158694.1|158604.1|158704.1|158614.1|158704.6|158614.6|158690.9|158600.9|35
1656340000000|2022-06-27 14:26:40|158703.8|158613.8|158701.5|158611.5|158707|158617|158700.8|158610.8|25
1656340010000|2022-06-27 14:26:50|158701.3|158611.3|158694.6|158604.6|158706.2|158616.2|158694.2|158604.2|32
1656340020000|2022-06-27 14:27:00|158694.2|158604.2|158690.5|158600.5|158696.2|158606.2|158690.3|158600.3|31
1656340030000|2022-06-27 14:27:10|158696|158606|158697.7|158607.7|158699.2|158609.2|158692.8|158602.8|33
1656340040000|2022-06-27 14:27:20|158693.2|158603.2|158694.8|158604.8|158696.5|158606.5|158691.4|158601.4|28
1656340050000|2022-06-27 14:27:30|158695.6|158605.6|158697|158607|158706|158616|158694|158604|32
1656340060000|2022-06-27 14:27:40|158697.2|158607.2|158754.4|158664.4|158754.4|158664.4|158696.1|158606.1|27
1656340070000|2022-06-27 14:27:50|158748.6|158658.6|158773|158683|158773|158683|158748.6|158658.6|32
1656340080000|2022-06-27 14:28:00|158776.5|158686.5|158775.6|158685.6|158785.8|158695.8|158770.6|158680.6|33
1656340090000|2022-06-27 14:28:10|158775.8|158685.8|158763.7|158673.7|158785.1|158695.1|158747.3|158657.3|37
1656340100000|2022-06-27 14:28:20|158761.3|158671.3|158760|158670|158770.4|158680.4|158750.3|158660.3|38
1656340110000|2022-06-27 14:28:30|158760.2|158670.2|158787.5|158697.5|158793.2|158703.2|158760|158670|37
1656340120000|2022-06-27 14:28:40|158791.6|158701.6|158782.7|158692.7|158792.3|158702.3|158765.9|158675.9|39
1656340130000|2022-06-27 14:28:50|158786.5|158696.5|158783.5|158693.5|158789.8|158699.8|158775.5|158685.5|37
1656340140000|2022-06-27 14:29:00|158780.7|158690.7|158789|158699|158797.5|158707.5|158777.3|158687.3|33
1656340150000|2022-06-27 14:29:10|158794.7|158704.7|158777.6|158687.6|158798.4|158708.4|158776.1|158686.1|35
1656340160000|2022-06-27 14:29:20|158782.7|158692.7|158798|158708|158801.1|158711.1|158774.6|158684.6|38
1656340170000|2022-06-27 14:29:30|158791|158701|158779.5|158689.5|158793.8|158703.8|158777.1|158687.1|33
1656340180000|2022-06-27 14:29:40|158780.9|158690.9|158787.9|158697.9|158789|158699|158780|158690|37
1656340190000|2022-06-27 14:29:50|158788.5|158698.5|158809.5|158679.5|158816.6|158705.2|158788.1|158673.7|34
1656340200000|2022-06-27 14:30:00|158794.2|158704.2|158787|158697|158798.8|158708.8|158783.8|158693.8|31
1656340210000|2022-06-27 14:30:10|158786.7|158696.7|158820.2|158730.2|158821.1|158731.1|158785.5|158695.5|33
1656340220000|2022-06-27 14:30:20|158823|158733|158793.4|158703.4|158823|158733|158793.4|158703.4|40
1656340230000|2022-06-27 14:30:30|158793.2|158703.2|158793.2|158703.2|158799.2|158709.2|158790|158700|39
1656340240000|2022-06-27 14:30:40|158793|158703|158809|158719|158809|158719|158791.9|158701.9|34
1656340250000|2022-06-27 14:30:50|158808.2|158718.2|158812.4|158722.4|158833.5|158743.5|158807.2|158717.2|35
1656340260000|2022-06-27 14:31:00|158811.6|158721.6|158823.1|158733.1|158836.8|158746.8|158811.4|158721.4|36
1656340270000|2022-06-27 14:31:10|158822.9|158732.9|158833.6|158743.6|158835.8|158745.8|158822.9|158732.9|36
1656340280000|2022-06-27 14:31:20|158834.9|158744.9|158847.3|158757.3|158848.3|158758.3|158834.8|158744.8|35
1656340290000|2022-06-27 14:31:30|158849.2|158759.2|158840|158750|158849.2|158759.2|158834.1|158744.1|35
1656340300000|2022-06-27 14:31:40|158839.1|158749.1|158821.1|158731.1|158840.6|158750.6|158817.2|158727.2|39
1656340310000|2022-06-27 14:31:50|158821.2|158731.2|158813.3|158723.3|158823.6|158733.6|158799.7|158709.7|31
1656340320000|2022-06-27 14:32:00|158812.4|158722.4|158785|158695|158812.5|158722.5|158782.5|158692.5|32
1656340330000|2022-06-27 14:32:10|158787.2|158697.2|158772.1|158682.1|158787.2|158697.2|158772.1|158682.1|36
1656340340000|2022-06-27 14:32:20|158771.8|158681.8|158781.3|158691.3|158793.1|158703.1|158771.8|158681.8|32
1656340350000|2022-06-27 14:32:30|158791|158701|158809.5|158719.5|158812.7|158722.7|158787.3|158697.3|35
1656340360000|2022-06-27 14:32:40|158809.4|158719.4|158816.4|158726.4|158816.4|158726.4|158800.2|158710.2|34
1656340370000|2022-06-27 14:32:50|158815.2|158725.2|158818.3|158728.3|158824.6|158734.6|158803.3|158713.3|29
1656340380000|2022-06-27 14:33:00|158820.2|158730.2|158848.5|158758.5|158852.9|158762.9|158815.9|158725.9|30
1656340390000|2022-06-27 14:33:10|158847.4|158757.4|158858.9|158768.9|158860.7|158770.7|158847.4|158757.4|35
1656340400000|2022-06-27 14:33:20|158856.7|158766.7|158853.3|158763.3|158865.3|158775.3|158853.3|158763.3|32
1656340410000|2022-06-27 14:33:30|158854.9|158764.9|158860.5|158770.5|158862.6|158772.6|158854|158764|33
1656340420000|2022-06-27 14:33:40|158864.2|158774.2|158858.6|158768.6|158868.8|158778.8|158858.5|158768.5|33
1656340430000|2022-06-27 14:33:50|158856.7|158766.7|158861.6|158771.6|158863.6|158773.6|158848.9|158758.9|35
1656340440000|2022-06-27 14:34:00|158861.2|158771.2|158834.2|158744.2|158863.7|158773.7|158830.7|158740.7|32
1656340450000|2022-06-27 14:34:10|158845.2|158755.2|158844.3|158754.3|158850.3|158760.3|158840.1|158750.1|33
1656340460000|2022-06-27 14:34:20|158846.1|158756.1|158853.3|158763.3|158853.3|158763.3|158840.6|158750.6|32
1656340470000|2022-06-27 14:34:30|158853|158763|158849|158759|158856.4|158766.4|158849|158759|34
1656340480000|2022-06-27 14:34:40|158849.7|158759.7|158836.2|158746.2|158851.4|158761.4|158833.4|158743.4|31
1656340490000|2022-06-27 14:34:50|158833.2|158743.2|158824.2|158734.2|158853.3|158763.3|158822.8|158732.8|36
1656340500000|2022-06-27 14:35:00|158822.7|158732.7|158825.2|158735.2|158827.1|158737.1|158821.2|158731.2|33
1656340510000|2022-06-27 14:35:10|158825.3|158735.3|158809.5|158719.5|158827.4|158737.4|158808.5|158718.5|30
1656340520000|2022-06-27 14:35:20|158808.9|158718.9|158798.9|158708.9|158810.2|158720.2|158798.9|158708.9|24
1656340530000|2022-06-27 14:35:30|158799.3|158709.3|158811.8|158721.8|158815.7|158725.7|158799.3|158709.3|24
1656340540000|2022-06-27 14:35:40|158810.3|158720.3|158812.6|158722.6|158815|158725|158810.3|158720.3|24
1656340550000|2022-06-27 14:35:50|158813.6|158723.6|158817.1|158727.1|158817.7|158727.7|158812.1|158722.1|24
1656340560000|2022-06-27 14:36:00|158816.4|158726.4|158856|158766|158856|158766|158815.5|158725.5|30
1656340570000|2022-06-27 14:36:10|158858.9|158768.9|158852.2|158762.2|158867.1|158777.1|158849.3|158759.3|37
1656340580000|2022-06-27 14:36:20|158851.4|158761.4|158898.7|158808.7|158898.7|158808.7|158851.4|158761.4|34
1656340590000|2022-06-27 14:36:30|158898.6|158808.6|158883.7|158793.7|158903|158813|158881.7|158791.7|36
1656340600000|2022-06-27 14:36:40|158883.1|158793.1|158900.4|158810.4|158902.7|158812.7|158872|158782|36
1656340610000|2022-06-27 14:36:50|158902.3|158812.3|158909|158819|158911.3|158821.3|158900.1|158810.1|36
1656340620000|2022-06-27 14:37:00|158909.6|158819.6|158885.5|158795.5|158911.7|158821.7|158885.5|158795.5|37
1656340630000|2022-06-27 14:37:10|158891.9|158801.9|158890.3|158800.3|158896.5|158806.5|158889.3|158799.3|29
1656340640000|2022-06-27 14:37:20|158887.3|158797.3|158892.4|158802.4|158896.2|158806.2|158887.3|158797.3|34
1656340650000|2022-06-27 14:37:30|158893.8|158803.8|158907.6|158817.6|158915.1|158825.1|158893.8|158803.8|33
1656340660000|2022-06-27 14:37:40|158914.4|158824.4|158907|158817|158914.6|158824.6|158905.2|158815.2|32
1656340670000|2022-06-27 14:37:50|158902.1|158812.1|158888.4|158798.4|158902.6|158812.6|158884.3|158794.3|25
1656340680000|2022-06-27 14:38:00|158886|158796|158866.6|158776.6|158886.5|158796.5|158858.7|158768.7|35
1656340690000|2022-06-27 14:38:10|158866.9|158776.9|158868.1|158778.1|158868.1|158778.1|158866.7|158776.7|24
1656340700000|2022-06-27 14:38:20|158868.7|158778.7|158868.7|158778.7|158868.9|158778.9|158863.2|158773.2|27
1656340710000|2022-06-27 14:38:30|158869.7|158779.7|158832.7|158742.7|158874.4|158784.4|158832.7|158742.7|32
1656340720000|2022-06-27 14:38:40|158839.7|158749.7|158860.6|158770.6|158860.6|158770.6|158839.7|158749.7|30
1656340730000|2022-06-27 14:38:50|158861|158771|158840.1|158750.1|158861|158771|158840.1|158750.1|24
1656340740000|2022-06-27 14:39:00|158841.7|158751.7|158839.2|158749.2|158846.9|158756.9|158835.2|158745.2|38
1656340750000|2022-06-27 14:39:10|158839.6|158749.6|158854.4|158764.4|158856.2|158766.2|158838.8|158748.8|36
1656340760000|2022-06-27 14:39:20|158846|158756|158822.8|158732.8|158846|158756|158821.7|158731.7|36
1656340770000|2022-06-27 14:39:30|158822.2|158732.2|158847.9|158757.9|158857.7|158767.7|158816.1|158726.1|35
1656340780000|2022-06-27 14:39:40|158845.2|158755.2|158836.7|158746.7|158848.3|158758.3|158822.6|158732.6|38
1656340790000|2022-06-27 14:39:50|158838.5|158748.5|158824.9|158734.9|158848.3|158758.3|158824.9|158734.9|35
1656340800000|2022-06-27 14:40:00|158825.2|158735.2|158819.4|158729.4|158827.6|158737.6|158819.4|158729.4|32
1656340810000|2022-06-27 14:40:10|158820.3|158730.3|158844|158754|158844.3|158754.3|158819.5|158729.5|33
1656340820000|2022-06-27 14:40:20|158843.1|158753.1|158825.5|158735.5|158844.4|158754.4|158825.2|158735.2|37
1656340830000|2022-06-27 14:40:30|158827.1|158737.1|158824.4|158734.4|158828.3|158738.3|158824.3|158734.3|32
1656340840000|2022-06-27 14:40:40|158824.2|158734.2|158796.2|158706.2|158824.2|158734.2|158782.3|158692.3|34
1656340850000|2022-06-27 14:40:50|158795.7|158705.7|158761|158671|158801.9|158711.9|158761|158671|36
1656340860000|2022-06-27 14:41:00|158760.9|158670.9|158796.6|158706.6|158799.4|158709.4|158759.1|158669.1|35
1656340870000|2022-06-27 14:41:10|158796.9|158706.9|158810.5|158720.5|158811.9|158721.9|158794.7|158704.7|30
1656340880000|2022-06-27 14:41:20|158808.1|158718.1|158813.8|158723.8|158820.7|158730.7|158806.1|158716.1|37
1656340890000|2022-06-27 14:41:30|158812.5|158722.5|158803.8|158713.8|158812.5|158722.5|158799.7|158709.7|30
1656340900000|2022-06-27 14:41:40|158803.1|158713.1|158807.4|158717.4|158808.2|158718.2|158800|158710|28
1656340910000|2022-06-27 14:41:50|158807.7|158717.7|158811.3|158721.3|158820.3|158730.3|158807.4|158717.4|32
1656340920000|2022-06-27 14:42:00|158811.4|158721.4|158807.2|158717.2|158813.4|158723.4|158806.4|158716.4|33
1656340930000|2022-06-27 14:42:10|158807.3|158717.3|158784.8|158694.8|158807.3|158717.3|158784.8|158694.8|35
1656340940000|2022-06-27 14:42:20|158789.3|158699.3|158792.4|158702.4|158792.4|158702.4|158780.4|158690.4|26
1656340950000|2022-06-27 14:42:30|158795.5|158705.5|158783.4|158693.4|158799.3|158709.3|158782.1|158692.1|30
1656340960000|2022-06-27 14:42:40|158782.2|158692.2|158786.3|158696.3|158791.4|158701.4|158780.8|158690.8|30
1656340970000|2022-06-27 14:42:50|158783.6|158693.6|158784.2|158694.2|158792.3|158702.3|158780.9|158690.9|36
1656340980000|2022-06-27 14:43:00|158785.6|158695.6|158709.7|158619.7|158785.6|158695.6|158704.4|158614.4|35
1656340990000|2022-06-27 14:43:10|158712.8|158622.8|158713.3|158623.3|158717.4|158627.4|158705.9|158615.9|33
1656341000000|2022-06-27 14:43:20|158711.7|158621.7|158728.9|158638.9|158728.9|158638.9|158709.7|158619.7|28
1656341010000|2022-06-27 14:43:30|158731.6|158641.6|158738|158648|158742.4|158652.4|158730.2|158640.2|34
1656341020000|2022-06-27 14:43:40|158738.7|158648.7|158734.7|158644.7|158744.3|158654.3|158732.3|158642.3|33
1656341030000|2022-06-27 14:43:50|158715.1|158625.1|158711.3|158621.3|158716.5|158626.5|158706.2|158616.2|30
1656341040000|2022-06-27 14:44:00|158706.1|158616.1|158701.1|158611.1|158708.1|158618.1|158701|158611|39
1656341050000|2022-06-27 14:44:10|158704|158614|158709.1|158619.1|158718.6|158628.6|158686|158596|38
1656341060000|2022-06-27 14:44:20|158709.8|158619.8|158701.1|158611.1|158712.1|158622.1|158695|158605|34
1656341070000|2022-06-27 14:44:30|158699.9|158609.9|158710|158620|158710|158620|158686.5|158596.5|38
1656341080000|2022-06-27 14:44:40|158707.4|158617.4|158673.7|158583.7|158707.4|158617.4|158673.7|158583.7|36
1656341090000|2022-06-27 14:44:50|158670.9|158580.9|158640.5|158550.5|158678.3|158588.3|158639.5|158549.5|35
1656341100000|2022-06-27 14:45:00|158642.1|158552.1|158638.8|158548.8|158643.6|158553.6|158635.8|158545.8|31
1656341110000|2022-06-27 14:45:10|158642.6|158552.6|158643.9|158553.9|158650.4|158560.4|158640.7|158550.7|35
1656341120000|2022-06-27 14:45:20|158643.4|158553.4|158617.1|158527.1|158643.7|158553.7|158609.5|158519.5|38
1656341130000|2022-06-27 14:45:30|158617.8|158527.8|158617.1|158527.1|158630.3|158540.3|158613.1|158523.1|35
1656341140000|2022-06-27 14:45:40|158614.7|158524.7|158601.1|158511.1|158627|158537|158583|158493|37
1656341150000|2022-06-27 14:45:50|158601|158511|158607|158517|158614.4|158524.4|158591.8|158501.8|38
1656341160000|2022-06-27 14:46:00|158595.2|158505.2|158603.4|158513.4|158612.5|158522.5|158586.1|158496.1|37
1656341170000|2022-06-27 14:46:10|158602.6|158512.6|158568.4|158478.4|158607.9|158517.9|158568.4|158478.4|39
1656341180000|2022-06-27 14:46:20|158570.9|158480.9|158580|158490|158580.1|158490.1|158561.7|158471.7|36
1656341190000|2022-06-27 14:46:30|158579.7|158489.7|158577.3|158487.3|158583.3|158493.3|158574.2|158484.2|32
1656341200000|2022-06-27 14:46:40|158574.8|158484.8|158563.7|158473.7|158574.8|158484.8|158553.4|158463.4|39
1656341210000|2022-06-27 14:46:50|158572.4|158482.4|158562.1|158472.1|158572.4|158482.4|158549.5|158459.5|39
1656341220000|2022-06-27 14:47:00|158562.7|158472.7|158538.3|158448.3|158562.7|158472.7|158530.5|158440.5|40
1656341230000|2022-06-27 14:47:10|158540|158450|158531.8|158441.8|158545.3|158455.3|158521.5|158431.5|40
1656341240000|2022-06-27 14:47:20|158526.8|158436.8|158527.3|158437.3|158539|158449|158523.1|158433.1|39
1656341250000|2022-06-27 14:47:30|158528.1|158438.1|158533.8|158443.8|158542.1|158452.1|158527.2|158437.2|37
1656341260000|2022-06-27 14:47:40|158535|158445|158534.2|158444.2|158545.3|158455.3|158527.3|158437.3|38
1656341270000|2022-06-27 14:47:50|158534.5|158444.5|158526.4|158436.4|158538.6|158448.6|158516.7|158426.7|36
1656341280000|2022-06-27 14:48:00|158527.7|158437.7|158529.7|158439.7|158532.3|158442.3|158525.3|158435.3|38
1656341290000|2022-06-27 14:48:10|158528.2|158438.2|158528.4|158438.4|158532.7|158442.7|158522|158432|35
1656341300000|2022-06-27 14:48:20|158528.7|158438.7|158511.6|158421.6|158529.2|158439.2|158510|158420|36
1656341310000|2022-06-27 14:48:30|158513.5|158423.5|158467.9|158377.9|158513.5|158423.5|158457.4|158367.4|37
1656341320000|2022-06-27 14:48:40|158469.3|158379.3|158460.1|158370.1|158472.7|158382.7|158459.3|158369.3|38
1656341330000|2022-06-27 14:48:50|158461.5|158371.5|158465.2|158375.2|158466.1|158376.1|158460.7|158370.7|24
1656341340000|2022-06-27 14:49:00|158464.5|158374.5|158476.6|158386.6|158483.9|158393.9|158452|158362|37
1656341350000|2022-06-27 14:49:10|158477.2|158387.2|158481|158391|158514.5|158424.5|158474.4|158384.4|37
1656341360000|2022-06-27 14:49:20|158480.9|158390.9|158494.5|158404.5|158513.6|158423.6|158477.7|158387.7|38
1656341370000|2022-06-27 14:49:30|158495.1|158405.1|158535.8|158445.8|158536.4|158446.4|158491.2|158401.2|38
1656341380000|2022-06-27 14:49:40|158541.2|158451.2|158540.3|158450.3|158545.5|158455.5|158537.1|158447.1|33
1656341390000|2022-06-27 14:49:50|158539.6|158449.6|158523.8|158433.8|158539.9|158449.9|158523.7|158433.7|33
1656341400000|2022-06-27 14:50:00|158523.7|158433.7|158516.6|158426.6|158523.7|158433.7|158512.5|158422.5|36
1656341410000|2022-06-27 14:50:10|158516.5|158426.5|158507.1|158417.1|158516.5|158426.5|158493.7|158403.7|36
1656341420000|2022-06-27 14:50:20|158508.1|158418.1|158528.6|158438.6|158528.6|158438.6|158506.4|158416.4|25
1656341430000|2022-06-27 14:50:30|158524.2|158434.2|158526.3|158436.3|158537.3|158447.3|158522.3|158432.3|38
1656341440000|2022-06-27 14:50:40|158525.9|158435.9|158510.5|158420.5|158527.2|158437.2|158502.2|158412.2|38
1656341450000|2022-06-27 14:50:50|158505|158415|158472.4|158382.4|158508.3|158418.3|158464.7|158374.7|35
1656341460000|2022-06-27 14:51:00|158475.4|158385.4|158473.8|158383.8|158476.4|158386.4|158466.5|158376.5|36
1656341470000|2022-06-27 14:51:10|158473.6|158383.6|158423.2|158333.2|158473.6|158383.6|158421.1|158331.1|37
1656341480000|2022-06-27 14:51:20|158426.1|158336.1|158436.3|158346.3|158441.4|158351.4|158415.3|158325.3|28
1656341490000|2022-06-27 14:51:30|158432.5|158342.5|158421.3|158331.3|158432.5|158342.5|158408.1|158318.1|38
1656341500000|2022-06-27 14:51:40|158422|158332|158415.4|158325.4|158424|158334|158412.5|158322.5|38
1656341510000|2022-06-27 14:51:50|158414.7|158324.7|158420.2|158330.2|158426.2|158336.2|158409.6|158319.6|39
1656341520000|2022-06-27 14:52:00|158418.7|158328.7|158410.4|158320.4|158420.1|158330.1|158409.2|158319.2|36
1656341530000|2022-06-27 14:52:10|158411.4|158321.4|158413.6|158323.6|158424.8|158334.8|158411.4|158321.4|35
1656341540000|2022-06-27 14:52:20|158413.4|158323.4|158401.4|158311.4|158414.1|158324.1|158398.7|158308.7|37
1656341550000|2022-06-27 14:52:30|158404|158314|158401.8|158311.8|158408|158318|158398.5|158308.5|37
1656341560000|2022-06-27 14:52:40|158404|158314|158400.5|158310.5|158404|158314|158392.5|158302.5|33
1656341570000|2022-06-27 14:52:50|158401.2|158311.2|158408.7|158318.7|158416.9|158326.9|158390.3|158300.3|33
1656341580000|2022-06-27 14:53:00|158409.4|158319.4|158402.3|158312.3|158412.6|158322.6|158400.3|158310.3|35
1656341590000|2022-06-27 14:53:10|158402.9|158312.9|158414.3|158324.3|158425.5|158335.5|158401.9|158311.9|36
1656341600000|2022-06-27 14:53:20|158414.5|158324.5|158400.3|158310.3|158417.1|158327.1|158383|158293|35
1656341610000|2022-06-27 14:53:30|158400.6|158310.6|158397.2|158307.2|158408.1|158318.1|158393.3|158303.3|40
1656341620000|2022-06-27 14:53:40|158398.3|158308.3|158406.8|158316.8|158406.8|158316.8|158398.3|158308.3|38
1656341630000|2022-06-27 14:53:50|158401.6|158311.6|158401.2|158311.2|158416.5|158326.5|158396.5|158306.5|40
1656341640000|2022-06-27 14:54:00|158401.3|158311.3|158466.1|158376.1|158471.4|158381.4|158397.6|158307.6|36
1656341650000|2022-06-27 14:54:10|158468.8|158378.8|158466.4|158376.4|158473.3|158383.3|158462.7|158372.7|33
1656341660000|2022-06-27 14:54:20|158467.4|158377.4|158446.6|158356.6|158467.7|158377.7|158442.9|158352.9|34
1656341670000|2022-06-27 14:54:30|158448.6|158358.6|158446.7|158356.7|158448.7|158358.7|158445.4|158355.4|22
1656341680000|2022-06-27 14:54:40|158446.6|158356.6|158442.6|158352.6|158448.3|158358.3|158436|158346|24
1656341690000|2022-06-27 14:54:50|158439|158349|158434|158344|158441.7|158351.7|158430.7|158340.7|36
1656341700000|2022-06-27 14:55:00|158438.3|158348.3|158434.4|158344.4|158441|158351|158434|158344|29
1656341710000|2022-06-27 14:55:10|158436|158346|158430.8|158340.8|158436.9|158346.9|158430.8|158340.8|28
1656341720000|2022-06-27 14:55:20|158429.7|158339.7|158419.3|158329.3|158436|158346|158413.2|158323.2|31
1656341730000|2022-06-27 14:55:30|158419.1|158329.1|158414.8|158324.8|158426.9|158336.9|158410.4|158320.4|38
1656341740000|2022-06-27 14:55:40|158414.2|158324.2|158426.9|158336.9|158432.1|158342.1|158414.2|158324.2|33
1656341750000|2022-06-27 14:55:50|158426.1|158336.1|158441.8|158351.8|158447.1|158357.1|158419.6|158329.6|21
1656341760000|2022-06-27 14:56:00|158447.7|158357.7|158443.9|158353.9|158448.7|158358.7|158439.1|158349.1|24
1656341770000|2022-06-27 14:56:10|158444.2|158354.2|158442.8|158352.8|158446.3|158356.3|158439.1|158349.1|21
1656341780000|2022-06-27 14:56:20|158447.3|158357.3|158440.4|158350.4|158449.5|158359.5|158440.3|158350.3|17
1656341790000|2022-06-27 14:56:30|158441.5|158351.5|158437.3|158347.3|158442.6|158352.6|158435.7|158345.7|17
1656341800000|2022-06-27 14:56:40|158435.6|158345.6|158438|158348|158441.6|158351.6|158435.6|158345.6|25
1656341810000|2022-06-27 14:56:50|158439.8|158349.8|158423|158333|158441|158351|158423|158333|25
1656341820000|2022-06-27 14:57:00|158424.8|158334.8|158426.1|158336.1|158427.7|158337.7|158419.4|158329.4|32
1656341830000|2022-06-27 14:57:10|158425.9|158335.9|158433.6|158343.6|158434.5|158344.5|158421.6|158331.6|27
1656341840000|2022-06-27 14:57:20|158434.1|158344.1|158424.7|158334.7|158435.7|158345.7|158423.5|158333.5|26
1656341850000|2022-06-27 14:57:30|158428.2|158338.2|158429|158339|158433.1|158343.1|158421|158331|33
1656341860000|2022-06-27 14:57:40|158429.3|158339.3|158444.9|158354.9|158444.9|158354.9|158429.3|158339.3|28
1656341870000|2022-06-27 14:57:50|158444.8|158354.8|158449|158359|158458.5|158368.5|158443.2|158353.2|31
1656341880000|2022-06-27 14:58:00|158450.3|158360.3|158433.6|158343.6|158450.6|158360.6|158433.6|158343.6|30
1656341890000|2022-06-27 14:58:10|158434.6|158344.6|158429.8|158339.8|158438.3|158348.3|158424.5|158334.5|33
1656341900000|2022-06-27 14:58:20|158429.7|158339.7|158424.6|158334.6|158432.5|158342.5|158420.1|158330.1|35
1656341910000|2022-06-27 14:58:30|158424.2|158334.2|158425.8|158335.8|158431.8|158341.8|158421.8|158331.8|35
1656341920000|2022-06-27 14:58:40|158425.9|158335.9|158441|158351|158461.7|158371.7|158424.8|158334.8|34
1656341930000|2022-06-27 14:58:50|158444.5|158354.5|158444|158354|158446.4|158356.4|158441.2|158351.2|28
1656341940000|2022-06-27 14:59:00|158440.5|158350.5|158458.2|158368.2|158459.4|158369.4|158435|158345|26
1656341950000|2022-06-27 14:59:10|158459.8|158369.8|158444|158354|158463.4|158373.4|158444|158354|29
1656341960000|2022-06-27 14:59:20|158447|158357|158450|158360|158451.8|158361.8|158446.1|158356.1|23
1656341970000|2022-06-27 14:59:30|158451.3|158361.3|158446.7|158356.7|158452.8|158362.8|158440.6|158350.6|29
1656341980000|2022-06-27 14:59:40|158448.3|158358.3|158444.3|158354.3|158450.2|158360.2|158443.6|158353.6|31
1656341990000|2022-06-27 14:59:50|158448.4|158358.4|158450.5|158360.5|158453.1|158363.1|158447.4|158357.4|33
1656342000000|2022-06-27 15:00:00|158457.8|158367.8|158446.6|158356.6|158457.8|158367.8|158445.7|158355.7|36
1656342010000|2022-06-27 15:00:10|158446.4|158356.4|158438.3|158348.3|158446.4|158356.4|158436.3|158346.3|33
1656342020000|2022-06-27 15:00:20|158437.5|158347.5|158432.4|158342.4|158440.6|158350.6|158430.9|158340.9|31
1656342030000|2022-06-27 15:00:30|158433.1|158343.1|158430.1|158340.1|158437|158347|158427.1|158337.1|31
1656342040000|2022-06-27 15:00:40|158429.8|158339.8|158437.3|158347.3|158437.5|158347.5|158425.6|158335.6|27
1656342050000|2022-06-27 15:00:50|158438.4|158348.4|158437.9|158347.9|158444|158354|158434.2|158344.2|19
1656342060000|2022-06-27 15:01:00|158438.1|158348.1|158447.1|158357.1|158449|158359|158438.1|158348.1|20
1656342070000|2022-06-27 15:01:10|158446.7|158356.7|158490.4|158400.4|158491.8|158401.8|158441|158351|29
1656342080000|2022-06-27 15:01:20|158490.2|158400.2|158466.9|158376.9|158490.2|158400.2|158466.4|158376.4|32
1656342090000|2022-06-27 15:01:30|158466.5|158376.5|158467.9|158377.9|158481.3|158391.3|158462.9|158372.9|38
1656342100000|2022-06-27 15:01:40|158470|158380|158457.8|158367.8|158470|158380|158447.4|158357.4|31
1656342110000|2022-06-27 15:01:50|158457.9|158367.9|158461.2|158371.2|158462.4|158372.4|158454.5|158364.5|37
1656342120000|2022-06-27 15:02:00|158460.7|158370.7|158466.2|158376.2|158474.6|158384.6|158457.5|158367.5|37
1656342130000|2022-06-27 15:02:10|158466.5|158376.5|158453.8|158363.8|158475.3|158385.3|158451.4|158361.4|33
1656342140000|2022-06-27 15:02:20|158454.4|158364.4|158457.7|158367.7|158462.5|158372.5|158446.7|158356.7|30
1656342150000|2022-06-27 15:02:30|158461.1|158371.1|158469.6|158379.6|158477.1|158387.1|158452.5|158362.5|33
1656342160000|2022-06-27 15:02:40|158468.9|158378.9|158499|158409|158500.4|158410.4|158465|158375|37
1656342170000|2022-06-27 15:02:50|158499.2|158409.2|158477.4|158387.4|158503.7|158413.7|158474.4|158384.4|35
1656342180000|2022-06-27 15:03:00|158478.2|158388.2|158488|158398|158509.2|158419.2|158474|158384|39
1656342190000|2022-06-27 15:03:10|158500.1|158410.1|158511.2|158421.2|158514.2|158424.2|158492.5|158402.5|33
1656342200000|2022-06-27 15:03:20|158510.5|158420.5|158492.3|158402.3|158510.9|158420.9|158481.7|158391.7|34
1656342210000|2022-06-27 15:03:30|158488.9|158398.9|158513.2|158423.2|158513.2|158423.2|158484.2|158394.2|32
1656342220000|2022-06-27 15:03:40|158512.4|158422.4|158510.6|158420.6|158512.4|158422.4|158502.1|158412.1|24
1656342230000|2022-06-27 15:03:50|158483.9|158393.9|158511|158421|158515.3|158425.3|158481.8|158391.8|34
1656342240000|2022-06-27 15:04:00|158510.5|158420.5|158507.4|158417.4|158519.8|158429.8|158507.4|158417.4|20
1656342250000|2022-06-27 15:04:10|158505.9|158415.9|158463.6|158373.6|158505.9|158415.9|158457.7|158367.7|32
1656342260000|2022-06-27 15:04:20|158465|158375|158462.6|158372.6|158472|158382|158461.3|158371.3|31
1656342270000|2022-06-27 15:04:30|158462.4|158372.4|158459.4|158369.4|158471.1|158381.1|158450.3|158360.3|31
1656342280000|2022-06-27 15:04:40|158464.7|158374.7|158461.2|158371.2|158473.8|158383.8|158461|158371|31
1656342290000|2022-06-27 15:04:50|158459.3|158369.3|158456.3|158366.3|158465.1|158375.1|158455.2|158365.2|32
1656342300000|2022-06-27 15:05:00|158457.6|158367.6|158452.9|158362.9|158459.6|158369.6|158450|158360|33
1656342310000|2022-06-27 15:05:10|158450.1|158360.1|158453.6|158363.6|158454.7|158364.7|158450.1|158360.1|27
1656342320000|2022-06-27 15:05:20|158454.9|158364.9|158438.5|158348.5|158455.6|158365.6|158434.1|158344.1|33
1656342330000|2022-06-27 15:05:30|158436.1|158346.1|158434|158344|158442.6|158352.6|158432.3|158342.3|27
1656342340000|2022-06-27 15:05:40|158436.1|158346.1|158415.3|158325.3|158436.1|158346.1|158411.1|158321.1|37
1656342350000|2022-06-27 15:05:50|158417.4|158327.4|158414.2|158324.2|158417.8|158327.8|158408.8|158318.8|24
1656342360000|2022-06-27 15:06:00|158413.8|158323.8|158417.5|158327.5|158417.5|158327.5|158410.2|158320.2|32
1656342370000|2022-06-27 15:06:10|158415.8|158325.8|158406.7|158316.7|158415.8|158325.8|158399.8|158309.8|30
1656342380000|2022-06-27 15:06:20|158406.3|158316.3|158386.3|158296.3|158428.2|158338.2|158386.3|158296.3|35
1656342390000|2022-06-27 15:06:30|158351.7|158261.7|158321.5|158231.5|158351.9|158261.9|158316.2|158226.2|35
1656342400000|2022-06-27 15:06:40|158322.1|158232.1|158317.8|158227.8|158336.2|158246.2|158316.4|158226.4|32
1656342410000|2022-06-27 15:06:50|158314.4|158224.4|158303.2|158213.2|158318.9|158228.9|158301.6|158211.6|23
1656342420000|2022-06-27 15:07:00|158304|158214|158235.2|158145.2|158304|158214|158234|158144|35
1656342430000|2022-06-27 15:07:10|158232.5|158142.5|158255.1|158165.1|158260|158170|158230.6|158140.6|33
1656342440000|2022-06-27 15:07:20|158254.5|158164.5|158249.9|158159.9|158258.6|158168.6|158245.1|158155.1|26
1656342450000|2022-06-27 15:07:30|158249.5|158159.5|158247.7|158157.7|158249.7|158159.7|158246.9|158156.9|22
1656342460000|2022-06-27 15:07:40|158247.3|158157.3|158247.6|158157.6|158247.6|158157.6|158244.8|158154.8|14
1656342470000|2022-06-27 15:07:50|158247.4|158157.4|158240.1|158150.1|158248.2|158158.2|158231|158141|27
1656342480000|2022-06-27 15:08:00|158235.4|158145.4|158272.5|158182.5|158276.7|158186.7|158235.4|158145.4|26
1656342490000|2022-06-27 15:08:10|158271.4|158181.4|158261.8|158171.8|158273.3|158183.3|158255.3|158165.3|28
1656342500000|2022-06-27 15:08:20|158262.4|158172.4|158261.1|158171.1|158267.3|158177.3|158260.1|158170.1|23
1656342510000|2022-06-27 15:08:30|158260.8|158170.8|158254|158164|158260.8|158170.8|158254|158164|21
1656342520000|2022-06-27 15:08:40|158254.1|158164.1|158236.2|158146.2|158254.9|158164.9|158218.3|158128.3|33
1656342530000|2022-06-27 15:08:50|158236.9|158146.9|158249|158159|158254.3|158164.3|158230.1|158140.1|32
1656342540000|2022-06-27 15:09:00|158249.1|158159.1|158229.5|158139.5|158252.9|158162.9|158211.3|158121.3|30
1656342550000|2022-06-27 15:09:10|158227.2|158137.2|158249|158159|158250|158160|158227|158137|36
1656342560000|2022-06-27 15:09:20|158249.3|158159.3|158252.6|158162.6|158255|158165|158247.1|158157.1|28
1656342570000|2022-06-27 15:09:30|158254|158164|158257.3|158167.3|158257.3|158167.3|158250|158160|20
1656342580000|2022-06-27 15:09:40|158256.4|158166.4|158258.6|158168.6|158258.9|158168.9|158254.9|158164.9|25
1656342590000|2022-06-27 15:09:50|158258.5|158168.5|158265.4|158175.4|158265.7|158175.7|158257.3|158167.3|20
1656342600000|2022-06-27 15:10:00|158265.3|158175.3|158330.8|158240.8|158364.9|158274.9|158264.5|158174.5|36
1656342610000|2022-06-27 15:10:10|158331.5|158241.5|158327.7|158237.7|158332.5|158242.5|158318.4|158228.4|31
1656342620000|2022-06-27 15:10:20|158327.4|158237.4|158299.5|158209.5|158327.4|158237.4|158298|158208|29
1656342630000|2022-06-27 15:10:30|158303.9|158213.9|158312|158222|158320.6|158230.6|158286.1|158196.1|36
1656342640000|2022-06-27 15:10:40|158313.1|158223.1|158285.3|158195.3|158315.1|158225.1|158285.3|158195.3|24
1656342650000|2022-06-27 15:10:50|158285.2|158195.2|158284.7|158194.7|158294.7|158204.7|158284.2|158194.2|32
1656342660000|2022-06-27 15:11:00|158284.8|158194.8|158286.6|158196.6|158288.8|158198.8|158282.9|158192.9|26
1656342670000|2022-06-27 15:11:10|158265|158175|158260.8|158170.8|158265|158175|158255.8|158165.8|30
1656342680000|2022-06-27 15:11:20|158260.9|158170.9|158256.8|158166.8|158261.9|158171.9|158256.8|158166.8|18
1656342690000|2022-06-27 15:11:30|158231.7|158141.7|158209.5|158119.5|158232.8|158142.8|158209.5|158119.5|39
1656342700000|2022-06-27 15:11:40|158209.8|158119.8|158198.9|158108.9|158210.7|158120.7|158192.3|158102.3|39
1656342710000|2022-06-27 15:11:50|158199.9|158109.9|158210.2|158120.2|158210.2|158120.2|158199.9|158109.9|29
1656342720000|2022-06-27 15:12:00|158209.8|158119.8|158225.4|158135.4|158226.6|158136.6|158207.9|158117.9|27
1656342730000|2022-06-27 15:12:10|158225|158135|158223.8|158133.8|158225.7|158135.7|158223|158133|19
1656342740000|2022-06-27 15:12:20|158223.1|158133.1|158224.2|158134.2|158226.5|158136.5|158223.1|158133.1|21
1656342750000|2022-06-27 15:12:30|158224.1|158134.1|158226.5|158136.5|158227.5|158137.5|158224.1|158134.1|22
1656342760000|2022-06-27 15:12:40|158226.2|158136.2|158225.6|158135.6|158226.8|158136.8|158220.9|158130.9|23
1656342770000|2022-06-27 15:12:50|158225.5|158135.5|158224.1|158134.1|158225.7|158135.7|158222.6|158132.6|20
1656342780000|2022-06-27 15:13:00|158222.6|158132.6|158217.7|158127.7|158222.6|158132.6|158214.4|158124.4|21
1656342790000|2022-06-27 15:13:10|158215.5|158125.5|158153.7|158063.7|158215.5|158125.5|158153.7|158063.7|33
1656342800000|2022-06-27 15:13:20|158154.8|158064.8|158155.6|158065.6|158169.9|158079.9|158152|158062|35
1656342810000|2022-06-27 15:13:30|158155.8|158065.8|158163|158073|158166.8|158076.8|158155.6|158065.6|29
1656342820000|2022-06-27 15:13:40|158162.5|158072.5|158140.5|158050.5|158162.5|158072.5|158139|158049|33
1656342830000|2022-06-27 15:13:50|158139.3|158049.3|158133.7|158043.7|158141.2|158051.2|158133.2|158043.2|37
1656342840000|2022-06-27 15:14:00|158134.7|158044.7|158168.3|158078.3|158171.9|158081.9|158134.4|158044.4|39
1656342850000|2022-06-27 15:14:10|158168.6|158078.6|158172.5|158082.5|158175.6|158085.6|158167|158077|28
1656342860000|2022-06-27 15:14:20|158172.3|158082.3|158164.1|158074.1|158175.9|158085.9|158161.8|158071.8|33
1656342870000|2022-06-27 15:14:30|158162.1|158072.1|158168.8|158078.8|158183.4|158093.4|158162|158072|38
1656342880000|2022-06-27 15:14:40|158168.7|158078.7|158169.6|158079.6|158181.1|158091.1|158167.7|158077.7|35
1656342890000|2022-06-27 15:14:50|158171.2|158081.2|158166.9|158076.9|158172.1|158082.1|158162.1|158072.1|34
1656342900000|2022-06-27 15:15:00|158166.8|158076.8|158205|158115|158209.1|158119.1|158164|158074|35
1656342910000|2022-06-27 15:15:10|158206.2|158116.2|158221.9|158131.9|158221.9|158131.9|158205.2|158115.2|33
1656342920000|2022-06-27 15:15:20|158220.7|158130.7|158185.6|158095.6|158222.1|158132.1|158185.6|158095.6|35
1656342930000|2022-06-27 15:15:30|158185.8|158095.8|158175.9|158085.9|158189.8|158099.8|158172.5|158082.5|25
1656342940000|2022-06-27 15:15:40|158176.2|158086.2|158140.1|158050.1|158186.6|158096.6|158135.8|158045.8|34
1656342950000|2022-06-27 15:15:50|158135.9|158045.9|158144.6|158054.6|158155.9|158065.9|158134.4|158044.4|38
1656342960000|2022-06-27 15:16:00|158144.2|158054.2|158150.6|158060.6|158165.3|158075.3|158144.2|158054.2|37
1656342970000|2022-06-27 15:16:10|158151.3|158061.3|158164.3|158074.3|158165.8|158075.8|158148.1|158058.1|38
1656342980000|2022-06-27 15:16:20|158164.6|158074.6|158164.8|158074.8|158168.3|158078.3|158152.1|158062.1|34
1656342990000|2022-06-27 15:16:30|158164|158074|158170.7|158080.7|158174.2|158084.2|158163.3|158073.3|37
1656343000000|2022-06-27 15:16:40|158171.9|158081.9|158161.3|158071.3|158172.1|158082.1|158161.3|158071.3|34
1656343010000|2022-06-27 15:16:50|158161.1|158071.1|158161.1|158071.1|158164.7|158074.7|158156.3|158066.3|34
1656343020000|2022-06-27 15:17:00|158160.2|158070.2|158229.8|158139.8|158232.8|158142.8|158159.4|158069.4|32
1656343030000|2022-06-27 15:17:10|158229.3|158139.3|158235.7|158145.7|158235.7|158145.7|158213|158123|33
1656343040000|2022-06-27 15:17:20|158233.4|158143.4|158234.4|158144.4|158238.3|158148.3|158226.1|158136.1|31
1656343050000|2022-06-27 15:17:30|158233.3|158143.3|158229|158139|158235.9|158145.9|158227.8|158137.8|33
1656343060000|2022-06-27 15:17:40|158228.8|158138.8|158221.5|158131.5|158231|158141|158219.9|158129.9|33
1656343070000|2022-06-27 15:17:50|158223.8|158133.8|158283|158193|158288.6|158198.6|158223.8|158133.8|37
1656343080000|2022-06-27 15:18:00|158283.2|158193.2|158289.1|158199.1|158290.9|158200.9|158283.2|158193.2|29
1656343090000|2022-06-27 15:18:10|158288.6|158198.6|158302.8|158212.8|158312.6|158222.6|158274.1|158184.1|31
1656343100000|2022-06-27 15:18:20|158302.2|158212.2|158306.2|158216.2|158306.7|158216.7|158299.9|158209.9|23
1656343110000|2022-06-27 15:18:30|158306|158216|158308.4|158218.4|158327.5|158237.5|158305.6|158215.6|27
1656343120000|2022-06-27 15:18:40|158307.8|158217.8|158290.8|158200.8|158307.8|158217.8|158289.6|158199.6|25
1656343130000|2022-06-27 15:18:50|158291.1|158201.1|158286.7|158196.7|158299|158209|158286.4|158196.4|24
1656343140000|2022-06-27 15:19:00|158283.8|158193.8|158285|158195|158294.6|158204.6|158281.9|158191.9|27
1656343150000|2022-06-27 15:19:10|158286.9|158196.9|158267.8|158177.8|158286.9|158196.9|158264.1|158174.1|20
1656343160000|2022-06-27 15:19:20|158265.9|158175.9|158283.3|158193.3|158291.9|158201.9|158261.2|158171.2|32
1656343170000|2022-06-27 15:19:30|158281.6|158191.6|158270.8|158180.8|158281.6|158191.6|158268.2|158178.2|30
1656343180000|2022-06-27 15:19:40|158269.5|158179.5|158301.4|158211.4|158301.7|158211.7|158265.6|158175.6|22
1656343190000|2022-06-27 15:19:50|158300.9|158210.9|158305.8|158215.8|158305.8|158215.8|158299.2|158209.2|25
1656343200000|2022-06-27 15:20:00|158311|158221|158322|158232|158322|158232|158311|158221|25
1656343210000|2022-06-27 15:20:10|158328.8|158238.8|158355.5|158265.5|158383.4|158293.4|158328.5|158238.5|33
1656343220000|2022-06-27 15:20:20|158358.5|158268.5|158359.2|158269.2|158360.2|158270.2|158353.9|158263.9|28
1656343230000|2022-06-27 15:20:30|158358.8|158268.8|158359.6|158269.6|158382.9|158292.9|158358.8|158268.8|32
1656343240000|2022-06-27 15:20:40|158363.2|158273.2|158361.2|158271.2|158385.5|158295.5|158361.2|158271.2|34
1656343250000|2022-06-27 15:20:50|158360|158270|158361.3|158271.3|158370.8|158280.8|158359.8|158269.8|29
1656343260000|2022-06-27 15:21:00|158360|158270|158351|158261|158360.7|158270.7|158348|158258|27
1656343270000|2022-06-27 15:21:10|158350.7|158260.7|158336.8|158246.8|158352.4|158262.4|158333.7|158243.7|25
1656343280000|2022-06-27 15:21:20|158334.1|158244.1|158330.5|158240.5|158335.7|158245.7|158330.2|158240.2|17
1656343290000|2022-06-27 15:21:30|158333.1|158243.1|158367.3|158277.3|158371.5|158281.5|158331.9|158241.9|17
1656343300000|2022-06-27 15:21:40|158366.3|158276.3|158364.7|158274.7|158371.7|158281.7|158362.2|158272.2|21
1656343310000|2022-06-27 15:21:50|158364.2|158274.2|158364.7|158274.7|158367.2|158277.2|158364.2|158274.2|12
1656343320000|2022-06-27 15:22:00|158364.3|158274.3|158370.6|158280.6|158374.7|158284.7|158364.3|158274.3|16
1656343330000|2022-06-27 15:22:10|158373.6|158283.6|158361.6|158271.6|158373.6|158283.6|158361.6|158271.6|17
1656343340000|2022-06-27 15:22:20|158365.4|158275.4|158364.3|158274.3|158365.5|158275.5|158363.1|158273.1|13
1656343350000|2022-06-27 15:22:30|158363.8|158273.8|158362.4|158272.4|158365|158275|158357.3|158267.3|13
1656343360000|2022-06-27 15:22:40|158360.5|158270.5|158360|158270|158364.1|158274.1|158360|158270|13
1656343370000|2022-06-27 15:22:50|158363.1|158273.1|158369.9|158279.9|158375.3|158285.3|158359.4|158269.4|17
1656343380000|2022-06-27 15:23:00|158374.1|158284.1|158368.1|158278.1|158374.7|158284.7|158365.7|158275.7|17
1656343390000|2022-06-27 15:23:10|158367.3|158277.3|158371.9|158281.9|158373.9|158283.9|158367.3|158277.3|17
1656343400000|2022-06-27 15:23:20|158371.8|158281.8|158368.5|158278.5|158373.4|158283.4|158366.3|158276.3|12
1656343410000|2022-06-27 15:23:30|158368.2|158278.2|158368.9|158278.9|158371.9|158281.9|158367.4|158277.4|8
1656343420000|2022-06-27 15:23:40|158368.5|158278.5|158370.6|158280.6|158375.1|158285.1|158368.5|158278.5|15
1656343430000|2022-06-27 15:23:50|158370.2|158280.2|158369|158279|158370.2|158280.2|158365.3|158275.3|13
1656343440000|2022-06-27 15:24:00|158370.5|158280.5|158367.3|158277.3|158370.5|158280.5|158361.6|158271.6|18
1656343450000|2022-06-27 15:24:10|158365.2|158275.2|158356.4|158266.4|158366.2|158276.2|158355.1|158265.1|20
1656343460000|2022-06-27 15:24:20|158357.7|158267.7|158354.8|158264.8|158357.7|158267.7|158353.5|158263.5|18
1656343470000|2022-06-27 15:24:30|158353.8|158263.8|158348.8|158258.8|158355.2|158265.2|158345.7|158255.7|23
1656343480000|2022-06-27 15:24:40|158348.4|158258.4|158361.2|158271.2|158365.8|158275.8|158347.6|158257.6|19
1656343490000|2022-06-27 15:24:50|158363.9|158273.9|158360.8|158270.8|158365.7|158275.7|158360.6|158270.6|31
1656343500000|2022-06-27 15:25:00|158359.5|158269.5|158353.3|158263.3|158363.2|158273.2|158353.3|158263.3|17
1656343510000|2022-06-27 15:25:10|158350.3|158260.3|158337.1|158247.1|158350.3|158260.3|158337.1|158247.1|27
1656343520000|2022-06-27 15:25:20|158337.6|158247.6|158340.4|158250.4|158340.4|158250.4|158335.6|158245.6|13
1656343530000|2022-06-27 15:25:30|158336.5|158246.5|158342.2|158252.2|158342.6|158252.6|158336.1|158246.1|15
1656343540000|2022-06-27 15:25:40|158342.6|158252.6|158368.5|158278.5|158384.3|158294.3|158342.6|158252.6|35
1656343550000|2022-06-27 15:25:50|158367.7|158277.7|158359.2|158269.2|158371.4|158281.4|158355.1|158265.1|31
1656343560000|2022-06-27 15:26:00|158360.1|158270.1|158366.5|158276.5|158369.7|158279.7|158358|158268|23
1656343570000|2022-06-27 15:26:10|158365.5|158275.5|158371.4|158281.4|158375.3|158285.3|158365.5|158275.5|22
1656343580000|2022-06-27 15:26:20|158368.6|158278.6|158362.1|158272.1|158371.6|158281.6|158362.1|158272.1|26
1656343590000|2022-06-27 15:26:30|158362.7|158272.7|158353.7|158263.7|158363.4|158273.4|158353.7|158263.7|15
1656343600000|2022-06-27 15:26:40|158354.7|158264.7|158353.7|158263.7|158355.3|158265.3|158352.8|158262.8|15
1656343610000|2022-06-27 15:26:50|158353|158263|158370.5|158280.5|158371.5|158281.5|158350.2|158260.2|24
1656343620000|2022-06-27 15:27:00|158373.1|158283.1|158358|158268|158373.1|158283.1|158357.7|158267.7|23
1656343630000|2022-06-27 15:27:10|158358.1|158268.1|158357.9|158267.9|158359.4|158269.4|158357.6|158267.6|11
1656343640000|2022-06-27 15:27:20|158356.2|158266.2|158357.3|158267.3|158357.3|158267.3|158353.8|158263.8|15
1656343650000|2022-06-27 15:27:30|158357.9|158267.9|158355.5|158265.5|158360.5|158270.5|158354.9|158264.9|11
1656343660000|2022-06-27 15:27:40|158354.6|158264.6|158353.9|158263.9|158357.6|158267.6|158353.9|158263.9|9
1656343670000|2022-06-27 15:27:50|158360.4|158270.4|158352.1|158262.1|158360.4|158270.4|158351.2|158261.2|21
1656343680000|2022-06-27 15:28:00|158353.5|158263.5|158343.3|158253.3|158353.5|158263.5|158340.3|158250.3|24
1656343690000|2022-06-27 15:28:10|158342.1|158252.1|158353.8|158263.8|158356.5|158266.5|158340.5|158250.5|28
1656343700000|2022-06-27 15:28:20|158351.2|158261.2|158358|158268|158358|158268|158351.2|158261.2|21
1656343710000|2022-06-27 15:28:30|158357|158267|158346.5|158256.5|158359.4|158269.4|158345.5|158255.5|21
1656343720000|2022-06-27 15:28:40|158347.6|158257.6|158361.4|158271.4|158361.9|158271.9|158347.6|158257.6|23
1656343730000|2022-06-27 15:28:50|158355.5|158265.5|158354.9|158264.9|158361.4|158271.4|158354.3|158264.3|11
1656343740000|2022-06-27 15:29:00|158354.6|158264.6|158356.5|158266.5|158356.5|158266.5|158352.5|158262.5|16
1656343750000|2022-06-27 15:29:10|158357.6|158267.6|158355.1|158265.1|158364.1|158274.1|158353.5|158263.5|18
1656343760000|2022-06-27 15:29:20|158358|158268|158362.3|158272.3|158362.4|158272.4|158355.7|158265.7|15
1656343770000|2022-06-27 15:29:30|158356.1|158266.1|158358.7|158268.7|158359.5|158269.5|158356.1|158266.1|17
1656343780000|2022-06-27 15:29:40|158360|158270|158357.1|158267.1|158360.4|158270.4|158355.8|158265.8|13
1656343790000|2022-06-27 15:29:50|158358.8|158268.8|158358.6|158268.6|158360.2|158270.2|158358.3|158268.3|10
1656343800000|2022-06-27 15:30:00|158359.8|158269.8|158385.3|158295.3|158385.3|158295.3|158357.3|158267.3|29
1656343810000|2022-06-27 15:30:10|158382.5|158292.5|158372.6|158282.6|158387.4|158297.4|158371.9|158281.9|21
1656343820000|2022-06-27 15:30:20|158376|158286|158368.7|158278.7|158380|158290|158367.2|158277.2|23
1656343830000|2022-06-27 15:30:30|158373.4|158283.4|158428.8|158338.8|158432.3|158342.3|158372.2|158282.2|23
1656343840000|2022-06-27 15:30:40|158423|158333|158409.8|158319.8|158423|158333|158408.3|158318.3|27
1656343850000|2022-06-27 15:30:50|158412.4|158322.4|158428.5|158338.5|158434.2|158344.2|158409.4|158319.4|23
1656343860000|2022-06-27 15:31:00|158429.6|158339.6|158416.3|158326.3|158430.2|158340.2|158404.3|158314.3|30
1656343870000|2022-06-27 15:31:10|158416.1|158326.1|158425.4|158335.4|158425.4|158335.4|158416.1|158326.1|22
1656343880000|2022-06-27 15:31:20|158425.1|158335.1|158424.6|158334.6|158431.1|158341.1|158423.8|158333.8|17
1656343890000|2022-06-27 15:31:30|158425.3|158335.3|158422.6|158332.6|158425.3|158335.3|158421.3|158331.3|12
1656343900000|2022-06-27 15:31:40|158421.6|158331.6|158424.2|158334.2|158424.2|158334.2|158421.3|158331.3|9
1656343910000|2022-06-27 15:31:50|158420.8|158330.8|158421.7|158331.7|158422.1|158332.1|158418.3|158328.3|16
1656343920000|2022-06-27 15:32:00|158421.2|158331.2|158422.5|158332.5|158422.8|158332.8|158421.2|158331.2|7
1656343930000|2022-06-27 15:32:10|158422.3|158332.3|158402.4|158312.4|158422.3|158332.3|158402.3|158312.3|15
1656343940000|2022-06-27 15:32:20|158403.6|158313.6|158421|158331|158421|158331|158403.5|158313.5|28
1656343950000|2022-06-27 15:32:30|158421.1|158331.1|158426.7|158336.7|158427.3|158337.3|158420.8|158330.8|20
1656343960000|2022-06-27 15:32:40|158429.1|158339.1|158428.1|158338.1|158431.1|158341.1|158427.1|158337.1|16
1656343970000|2022-06-27 15:32:50|158427.8|158337.8|158403.4|158313.4|158428.1|158338.1|158403.2|158313.2|21
1656343980000|2022-06-27 15:33:00|158404.8|158314.8|158437.1|158347.1|158442.1|158352.1|158404.8|158314.8|28
1656343990000|2022-06-27 15:33:10|158441|158351|158403.2|158313.2|158447.2|158357.2|158403.2|158313.2|28
1656344000000|2022-06-27 15:33:20|158405.5|158315.5|158375.2|158285.2|158405.5|158315.5|158373.2|158283.2|33
1656344010000|2022-06-27 15:33:30|158375.3|158285.3|158384.3|158294.3|158384.3|158294.3|158373|158283|18
1656344020000|2022-06-27 15:33:40|158383.9|158293.9|158390.1|158300.1|158390.5|158300.5|158383|158293|12
1656344030000|2022-06-27 15:33:50|158390.3|158300.3|158394.3|158304.3|158417.7|158327.7|158390.3|158300.3|23
1656344040000|2022-06-27 15:34:00|158377.5|158287.5|158374.4|158284.4|158377.5|158287.5|158370.9|158280.9|20
1656344050000|2022-06-27 15:34:10|158373.8|158283.8|158376.9|158286.9|158377.8|158287.8|158373.1|158283.1|16
1656344060000|2022-06-27 15:34:20|158376.7|158286.7|158373.1|158283.1|158376.8|158286.8|158372.5|158282.5|13
1656344070000|2022-06-27 15:34:30|158373.2|158283.2|158374.5|158284.5|158374.5|158284.5|158372.2|158282.2|12
1656344080000|2022-06-27 15:34:40|158374.1|158284.1|158374.8|158284.8|158375.7|158285.7|158373.7|158283.7|12
1656344090000|2022-06-27 15:34:50|158373.9|158283.9|158372.6|158282.6|158374|158284|158372.5|158282.5|16
1656344100000|2022-06-27 15:35:00|158372.3|158282.3|158371.8|158281.8|158374.2|158284.2|158369.9|158279.9|18
1656344110000|2022-06-27 15:35:10|158371.5|158281.5|158372.2|158282.2|158372.5|158282.5|158371.4|158281.4|13
1656344120000|2022-06-27 15:35:20|158371.4|158281.4|158357|158267|158372.2|158282.2|158355.2|158265.2|17
1656344130000|2022-06-27 15:35:30|158363.8|158273.8|158369|158279|158370.4|158280.4|158362.2|158272.2|14
1656344140000|2022-06-27 15:35:40|158368.5|158278.5|158366.3|158276.3|158369.7|158279.7|158358|158268|18
1656344150000|2022-06-27 15:35:50|158361.5|158271.5|158350|158260|158363.5|158273.5|158346.9|158256.9|20
1656344160000|2022-06-27 15:36:00|158349.5|158259.5|158352.4|158262.4|158362.3|158272.3|158349.5|158259.5|20
1656344170000|2022-06-27 15:36:10|158352|158262|158351.5|158261.5|158352|158262|158350.7|158260.7|12
1656344180000|2022-06-27 15:36:20|158351.4|158261.4|158354.5|158264.5|158354.8|158264.8|158351.4|158261.4|8
1656344190000|2022-06-27 15:36:30|158352.5|158262.5|158366.8|158276.8|158368.3|158278.3|158352.1|158262.1|24
1656344200000|2022-06-27 15:36:40|158367|158277|158367.7|158277.7|158369.2|158279.2|158367|158277|12
1656344210000|2022-06-27 15:36:50|158377.9|158287.9|158378.6|158288.6|158384|158294|158376.4|158286.4|18
1656344220000|2022-06-27 15:37:00|158378.3|158288.3|158388.7|158298.7|158388.8|158298.8|158377|158287|31
1656344230000|2022-06-27 15:37:10|158386.6|158296.6|158374.9|158284.9|158387.2|158297.2|158369.5|158279.5|27
1656344240000|2022-06-27 15:37:20|158375.6|158285.6|158376.5|158286.5|158377.4|158287.4|158374.9|158284.9|31
1656344250000|2022-06-27 15:37:30|158377|158287|158377.5|158287.5|158378.2|158288.2|158373.7|158283.7|20
1656344260000|2022-06-27 15:37:40|158377.6|158287.6|158375.6|158285.6|158377.8|158287.8|158374.4|158284.4|10
1656344270000|2022-06-27 15:37:50|158375.5|158285.5|158373.5|158283.5|158377|158287|158370.2|158280.2|15
1656344280000|2022-06-27 15:38:00|158371.9|158281.9|158373.6|158283.6|158374.4|158284.4|158370.7|158280.7|16
1656344290000|2022-06-27 15:38:10|158373.5|158283.5|158434|158344|158435.2|158345.2|158369.7|158279.7|25
1656344300000|2022-06-27 15:38:20|158432.2|158342.2|158417.6|158327.6|158437.7|158347.7|158410|158320|27
1656344310000|2022-06-27 15:38:30|158417.7|158327.7|158423.4|158333.4|158423.4|158333.4|158414.7|158324.7|22
1656344320000|2022-06-27 15:38:40|158422.9|158332.9|158414.5|158324.5|158422.9|158332.9|158408.3|158318.3|29
1656344330000|2022-06-27 15:38:50|158414.3|158324.3|158420.6|158330.6|158421.3|158331.3|158411|158321|33
1656344340000|2022-06-27 15:39:00|158421.2|158331.2|158406.6|158316.6|158426.8|158336.8|158404.2|158314.2|34
1656344350000|2022-06-27 15:39:10|158413|158323|158408.3|158318.3|158422.7|158332.7|158406.6|158316.6|33
1656344360000|2022-06-27 15:39:20|158408.7|158318.7|158418.9|158328.9|158423.3|158333.3|158408.7|158318.7|29
1656344370000|2022-06-27 15:39:30|158419.2|158329.2|158423.6|158333.6|158430.8|158340.8|158415.5|158325.5|28
1656344380000|2022-06-27 15:39:40|158419.1|158329.1|158425.5|158335.5|158427.8|158337.8|158415.9|158325.9|29
1656344390000|2022-06-27 15:39:50|158425.1|158335.1|158421.6|158331.6|158432.2|158342.2|158419|158329|28
1656344400000|2022-06-27 15:40:00|158428.9|158338.9|158423.2|158333.2|158429.7|158339.7|158423.2|158333.2|27
1656344410000|2022-06-27 15:40:10|158422.8|158332.8|158414.5|158324.5|158422.8|158332.8|158413.9|158323.9|23
1656344420000|2022-06-27 15:40:20|158414.3|158324.3|158414.1|158324.1|158415.8|158325.8|158413.6|158323.6|21
1656344430000|2022-06-27 15:40:30|158414|158324|158409|158319|158415.4|158325.4|158408.6|158318.6|23
1656344440000|2022-06-27 15:40:40|158408.9|158318.9|158412.2|158322.2|158412.2|158322.2|158402.2|158312.2|24
1656344450000|2022-06-27 15:40:50|158412|158322|158413.3|158323.3|158413.7|158323.7|158412|158322|10
1656344460000|2022-06-27 15:41:00|158413.6|158323.6|158424.2|158334.2|158424.2|158334.2|158412.9|158322.9|20
1656344470000|2022-06-27 15:41:10|158424.1|158334.1|158423.5|158333.5|158432.6|158342.6|158422.8|158332.8|25
1656344480000|2022-06-27 15:41:20|158423.9|158333.9|158417.4|158327.4|158423.9|158333.9|158415|158325|21
1656344490000|2022-06-27 15:41:30|158416.8|158326.8|158417|158327|158419.5|158329.5|158416.4|158326.4|15
1656344500000|2022-06-27 15:41:40|158418.1|158328.1|158419.7|158329.7|158422.6|158332.6|158417.9|158327.9|12
1656344510000|2022-06-27 15:41:50|158417.5|158327.5|158425.8|158335.8|158426.4|158336.4|158417.5|158327.5|12
1656344520000|2022-06-27 15:42:00|158424.2|158334.2|158416.9|158326.9|158426.6|158336.6|158414.2|158324.2|21
1656344530000|2022-06-27 15:42:10|158417|158327|158406.1|158316.1|158417|158327|158404.5|158314.5|19
1656344540000|2022-06-27 15:42:20|158405.2|158315.2|158406.9|158316.9|158408|158318|158405.2|158315.2|14
1656344550000|2022-06-27 15:42:30|158407.6|158317.6|158408.8|158318.8|158408.8|158318.8|158406.7|158316.7|16
1656344560000|2022-06-27 15:42:40|158408.6|158318.6|158418.5|158328.5|158418.5|158328.5|158408.6|158318.6|15
1656344570000|2022-06-27 15:42:50|158425.5|158335.5|158427|158337|158427|158337|158418.7|158328.7|16
1656344580000|2022-06-27 15:43:00|158428.6|158338.6|158427.8|158337.8|158428.6|158338.6|158423.6|158333.6|12
1656344590000|2022-06-27 15:43:10|158426.9|158336.9|158423.9|158333.9|158427|158337|158415.7|158325.7|24
1656344600000|2022-06-27 15:43:20|158424.4|158334.4|158443.6|158353.6|158443.6|158353.6|158422.7|158332.7|12
1656344610000|2022-06-27 15:43:30|158459.1|158369.1|158460.9|158370.9|158462|158372|158458.5|158368.5|18
1656344620000|2022-06-27 15:43:40|158461.4|158371.4|158454.2|158364.2|158461.7|158371.7|158448.9|158358.9|21
1656344630000|2022-06-27 15:43:50|158454.7|158364.7|158458.6|158368.6|158460.1|158370.1|158453.6|158363.6|27
1656344640000|2022-06-27 15:44:00|158459.2|158369.2|158458.3|158368.3|158459.7|158369.7|158455.2|158365.2|14
1656344650000|2022-06-27 15:44:10|158458.7|158368.7|158456.7|158366.7|158458.7|158368.7|158456.6|158366.6|15
1656344660000|2022-06-27 15:44:20|158456.6|158366.6|158458.5|158368.5|158458.5|158368.5|158456.1|158366.1|13
1656344670000|2022-06-27 15:44:30|158458.6|158368.6|158456.7|158366.7|158462.5|158372.5|158455.3|158365.3|18
1656344680000|2022-06-27 15:44:40|158455.7|158365.7|158480.3|158390.3|158496.8|158406.8|158455.7|158365.7|22
1656344690000|2022-06-27 15:44:50|158481.5|158391.5|158484.9|158394.9|158485.1|158395.1|158480.1|158390.1|24
1656344700000|2022-06-27 15:45:00|158484|158394|158483.9|158393.9|158484.3|158394.3|158482.4|158392.4|15
1656344710000|2022-06-27 15:45:10|158483.5|158393.5|158484.2|158394.2|158485|158395|158482.1|158392.1|13
1656344720000|2022-06-27 15:45:20|158478.7|158388.7|158484.5|158394.5|158484.5|158394.5|158476.3|158386.3|23
1656344730000|2022-06-27 15:45:30|158486.6|158396.6|158489|158399|158494.4|158404.4|158486.4|158396.4|24
1656344740000|2022-06-27 15:45:40|158489.5|158399.5|158459.4|158369.4|158490.2|158400.2|158458.7|158368.7|30
1656344750000|2022-06-27 15:45:50|158459|158369|158448.5|158358.5|158463|158373|158448.5|158358.5|27
1656344760000|2022-06-27 15:46:00|158448.1|158358.1|158449.3|158359.3|158452.6|158362.6|158447.2|158357.2|14
1656344770000|2022-06-27 15:46:10|158448.8|158358.8|158450.3|158360.3|158451.4|158361.4|158446.9|158356.9|15
1656344780000|2022-06-27 15:46:20|158450.5|158360.5|158468.4|158378.4|158472.1|158382.1|158449.8|158359.8|25
1656344790000|2022-06-27 15:46:30|158467.3|158377.3|158464.7|158374.7|158467.3|158377.3|158463.3|158373.3|27
1656344800000|2022-06-27 15:46:40|158465|158375|158469.5|158379.5|158473|158383|158465|158375|13
1656344810000|2022-06-27 15:46:50|158469.2|158379.2|158475.7|158385.7|158483.2|158393.2|158469.2|158379.2|21
1656344820000|2022-06-27 15:47:00|158475.1|158385.1|158437.2|158347.2|158475.1|158385.1|158417.1|158327.1|30
1656344830000|2022-06-27 15:47:10|158470.6|158380.6|158473|158383|158474.7|158384.7|158464.5|158374.5|30
1656344840000|2022-06-27 15:47:20|158471.6|158381.6|158470.1|158380.1|158474.5|158384.5|158468.8|158378.8|29
1656344850000|2022-06-27 15:47:30|158476.1|158386.1|158481.2|158391.2|158493.2|158403.2|158476.1|158386.1|29
1656344860000|2022-06-27 15:47:40|158481|158391|158485.1|158395.1|158485.1|158395.1|158480.1|158390.1|19
1656344870000|2022-06-27 15:47:50|158484.7|158394.7|158491.5|158401.5|158495.3|158405.3|158484.7|158394.7|21
1656344880000|2022-06-27 15:48:00|158492.4|158402.4|158487|158397|158495.9|158405.9|158485.9|158395.9|22
1656344890000|2022-06-27 15:48:10|158485.7|158395.7|158479.8|158389.8|158485.7|158395.7|158479.8|158389.8|18
1656344900000|2022-06-27 15:48:20|158479.5|158389.5|158481.9|158391.9|158484.1|158394.1|158479.5|158389.5|18
1656344910000|2022-06-27 15:48:30|158482.3|158392.3|158483.8|158393.8|158484.3|158394.3|158474.7|158384.7|21
1656344920000|2022-06-27 15:48:40|158484.6|158394.6|158488.8|158398.8|158489.4|158399.4|158480.4|158390.4|20
1656344930000|2022-06-27 15:48:50|158488.7|158398.7|158486.1|158396.1|158488.7|158398.7|158486.1|158396.1|11
1656344940000|2022-06-27 15:49:00|158486.3|158396.3|158483.4|158393.4|158486.3|158396.3|158471.9|158381.9|22
1656344950000|2022-06-27 15:49:10|158484.9|158394.9|158475.9|158385.9|158485.9|158395.9|158474|158384|21
1656344960000|2022-06-27 15:49:20|158476.1|158386.1|158435.7|158345.7|158479.7|158389.7|158435.7|158345.7|19
1656344970000|2022-06-27 15:49:30|158434.1|158344.1|158429|158339|158434.1|158344.1|158421.9|158331.9|36
1656344980000|2022-06-27 15:49:40|158427.7|158337.7|158418|158328|158427.7|158337.7|158412.6|158322.6|36
1656344990000|2022-06-27 15:49:50|158419.6|158329.6|158421.1|158331.1|158421.4|158331.4|158409.1|158319.1|32
1656345000000|2022-06-27 15:50:00|158422.1|158332.1|158428.1|158338.1|158451|158361|158415.8|158325.8|35
1656345010000|2022-06-27 15:50:10|158430|158340|158427.7|158337.7|158430|158340|158414.6|158324.6|39
1656345020000|2022-06-27 15:50:20|158427.2|158337.2|158439.9|158349.9|158444.1|158354.1|158423|158333|36
1656345030000|2022-06-27 15:50:30|158439.6|158349.6|158430.5|158340.5|158440.4|158350.4|158427.7|158337.7|34
1656345040000|2022-06-27 15:50:40|158428.3|158338.3|158445.5|158355.5|158445.8|158355.8|158426.7|158336.7|34
1656345050000|2022-06-27 15:50:50|158447.3|158357.3|158440.3|158350.3|158452.8|158362.8|158440.3|158350.3|39
1656345060000|2022-06-27 15:51:00|158436|158346|158442.8|158352.8|158453.1|158363.1|158429.7|158339.7|33
1656345070000|2022-06-27 15:51:10|158441.6|158351.6|158429.4|158339.4|158446.2|158356.2|158428|158338|27
1656345080000|2022-06-27 15:51:20|158429.6|158339.6|158440.4|158350.4|158440.6|158350.6|158429.1|158339.1|35
1656345090000|2022-06-27 15:51:30|158439.9|158349.9|158436.8|158346.8|158440.8|158350.8|158434.2|158344.2|26
1656345100000|2022-06-27 15:51:40|158437.5|158347.5|158428.6|158338.6|158438.3|158348.3|158424.2|158334.2|31
1656345110000|2022-06-27 15:51:50|158431.8|158341.8|158450.6|158360.6|158454.8|158364.8|158428|158338|33
1656345120000|2022-06-27 15:52:00|158452|158362|158460.3|158370.3|158461.7|158371.7|158451.8|158361.8|31
1656345130000|2022-06-27 15:52:10|158459.5|158369.5|158455.7|158365.7|158464.2|158374.2|158453.7|158363.7|21
1656345140000|2022-06-27 15:52:20|158456.7|158366.7|158458.3|158368.3|158480.7|158390.7|158452.5|158362.5|34
1656345150000|2022-06-27 15:52:30|158460.3|158370.3|158449.7|158359.7|158462.9|158372.9|158449.7|158359.7|39
1656345160000|2022-06-27 15:52:40|158449.4|158359.4|158452.4|158362.4|158456.7|158366.7|158449.1|158359.1|40
1656345170000|2022-06-27 15:52:50|158450.3|158360.3|158455.5|158365.5|158459.1|158369.1|158450.3|158360.3|40
1656345180000|2022-06-27 15:53:00|158457.7|158367.7|158460.3|158370.3|158461.7|158371.7|158451|158361|39
1656345190000|2022-06-27 15:53:10|158458.3|158368.3|158455.8|158365.8|158465.4|158375.4|158452.3|158362.3|39
1656345200000|2022-06-27 15:53:20|158457|158367|158458.4|158368.4|158464.1|158374.1|158442.9|158352.9|38
1656345210000|2022-06-27 15:53:30|158457.1|158367.1|158452|158362|158462.4|158372.4|158451.5|158361.5|37
1656345220000|2022-06-27 15:53:40|158454.2|158364.2|158457.3|158367.3|158461.1|158371.1|158450.2|158360.2|38
1656345230000|2022-06-27 15:53:50|158460.2|158370.2|158459.4|158369.4|158460.2|158370.2|158451.4|158361.4|40
1656345240000|2022-06-27 15:54:00|158456.4|158366.4|158457.1|158367.1|158460.1|158370.1|158450.7|158360.7|39
1656345250000|2022-06-27 15:54:10|158455.9|158365.9|158458.7|158368.7|158459.7|158369.7|158453.8|158363.8|34
1656345260000|2022-06-27 15:54:20|158458.8|158368.8|158456.7|158366.7|158464.3|158374.3|158454.1|158364.1|35
1656345270000|2022-06-27 15:54:30|158454.8|158364.8|158454.9|158364.9|158457.9|158367.9|158447.4|158357.4|39
1656345280000|2022-06-27 15:54:40|158452.6|158362.6|158449|158359|158462.1|158372.1|158442.5|158352.5|40
1656345290000|2022-06-27 15:54:50|158447.7|158357.7|158456.9|158366.9|158460.8|158370.8|158442.3|158352.3|38
1656345300000|2022-06-27 15:55:00|158458.8|158368.8|158451.2|158361.2|158461.3|158371.3|158445.9|158355.9|40
1656345310000|2022-06-27 15:55:10|158449.1|158359.1|158451.5|158361.5|158457.1|158367.1|158448.3|158358.3|39
1656345320000|2022-06-27 15:55:20|158451.9|158361.9|158454.9|158364.9|158457.9|158367.9|158451.3|158361.3|39
1656345330000|2022-06-27 15:55:30|158456|158366|158452.1|158362.1|158456.3|158366.3|158448.7|158358.7|40
1656345340000|2022-06-27 15:55:40|158451.1|158361.1|158453.9|158363.9|158459.7|158369.7|158448.7|158358.7|36
1656345350000|2022-06-27 15:55:50|158451.8|158361.8|158454.8|158364.8|158463.8|158373.8|158447.2|158357.2|40
1656345360000|2022-06-27 15:56:00|158455.2|158365.2|158459.7|158369.7|158461.9|158371.9|158452|158362|38
1656345370000|2022-06-27 15:56:10|158456.8|158366.8|158453.1|158363.1|158462.1|158372.1|158450.1|158360.1|39
1656345380000|2022-06-27 15:56:20|158458.2|158368.2|158472.7|158382.7|158472.7|158382.7|158452|158362|39
1656345390000|2022-06-27 15:56:30|158472.6|158382.6|158477.2|158387.2|158480.7|158390.7|158472.6|158382.6|34
1656345400000|2022-06-27 15:56:40|158476.5|158386.5|158466.6|158376.6|158488.9|158398.9|158464.9|158374.9|33
1656345410000|2022-06-27 15:56:50|158467.1|158377.1|158461|158371|158470.5|158380.5|158458.3|158368.3|40
1656345420000|2022-06-27 15:57:00|158458.4|158368.4|158422.5|158332.5|158463.4|158373.4|158415.5|158325.5|36
1656345430000|2022-06-27 15:57:10|158422.7|158332.7|158423.5|158333.5|158433.2|158343.2|158418.4|158328.4|36
1656345440000|2022-06-27 15:57:20|158424.4|158334.4|158428.7|158338.7|158445.8|158355.8|158424|158334|39
1656345450000|2022-06-27 15:57:30|158426.3|158336.3|158434|158344|158441.2|158351.2|158426.3|158336.3|33
1656345460000|2022-06-27 15:57:40|158433.9|158343.9|158426.5|158336.5|158438.6|158348.6|158424.2|158334.2|33
1656345470000|2022-06-27 15:57:50|158426.6|158336.6|158445.1|158355.1|158448.1|158358.1|158423.9|158333.9|34
1656345480000|2022-06-27 15:58:00|158445.3|158355.3|158435.5|158345.5|158455.4|158365.4|158434.1|158344.1|36
1656345490000|2022-06-27 15:58:10|158436.4|158346.4|158440.6|158350.6|158449.2|158359.2|158435.5|158345.5|31
1656345500000|2022-06-27 15:58:20|158441.8|158351.8|158442.6|158352.6|158445.4|158355.4|158438.8|158348.8|23
1656345510000|2022-06-27 15:58:30|158445.3|158355.3|158449.2|158359.2|158455.5|158365.5|158445.3|158355.3|31
1656345520000|2022-06-27 15:58:40|158451.1|158361.1|158451.3|158361.3|158455.3|158365.3|158446.4|158356.4|24
1656345530000|2022-06-27 15:58:50|158450.3|158360.3|158455.3|158365.3|158455.8|158365.8|158449.3|158359.3|24
1656345540000|2022-06-27 15:59:00|158459.8|158369.8|158439.3|158349.3|158464.3|158374.3|158433.5|158343.5|37
1656345550000|2022-06-27 15:59:10|158441.2|158351.2|158450|158360|158454.4|158364.4|158436.7|158346.7|34
1656345560000|2022-06-27 15:59:20|158451.6|158361.6|158442.7|158352.7|158451.6|158361.6|158440.8|158350.8|13
1656345570000|2022-06-27 15:59:30|158441.9|158351.9|158444.4|158354.4|158446.9|158356.9|158440.3|158350.3|10
1656345580000|2022-06-27 15:59:40|158448.7|158358.7|158446.1|158356.1|158448.7|158358.7|158445.4|158355.4|12
1656345590000|2022-06-27 15:59:50|158449.1|158359.1|158446.5|158356.5|158449.1|158359.1|158444.8|158354.8|16
1656345600000|2022-06-27 16:00:00|158452|158362|158441.3|158351.3|158452|158362|158438.2|158348.2|40
1656345610000|2022-06-27 16:00:10|158439.5|158349.5|158442.9|158352.9|158452|158362|158439.4|158349.4|28
1656345620000|2022-06-27 16:00:20|158441.3|158351.3|158413.3|158323.3|158443.1|158353.1|158376.4|158286.4|32
1656345630000|2022-06-27 16:00:30|158413.5|158323.5|158431.2|158341.2|158433.3|158343.3|158410.9|158320.9|31
1656345640000|2022-06-27 16:00:40|158429.4|158339.4|158433.2|158343.2|158434.9|158344.9|158425.1|158335.1|23
1656345650000|2022-06-27 16:00:50|158432.4|158342.4|158442|158352|158445.7|158355.7|158427.3|158337.3|24
1656345660000|2022-06-27 16:01:00|158439.4|158349.4|158455.7|158365.7|158455.7|158365.7|158435.7|158345.7|31
1656345670000|2022-06-27 16:01:10|158453.1|158363.1|158452|158362|158455.3|158365.3|158452|158362|8
1656345680000|2022-06-27 16:01:20|158452.1|158362.1|158445.4|158355.4|158452.1|158362.1|158445.4|158355.4|17
1656345690000|2022-06-27 16:01:30|158444.4|158354.4|158420.2|158330.2|158446.4|158356.4|158419.4|158329.4|25
1656345700000|2022-06-27 16:01:40|158424.1|158334.1|158416.1|158326.1|158424.1|158334.1|158408.4|158318.4|33
1656345710000|2022-06-27 16:01:50|158417.8|158327.8|158423.8|158333.8|158436.5|158346.5|158411.1|158321.1|33
1656345720000|2022-06-27 16:02:00|158425.9|158335.9|158418.6|158328.6|158430.9|158340.9|158416.1|158326.1|33
1656345730000|2022-06-27 16:02:10|158433.2|158343.2|158457.8|158367.8|158461.3|158371.3|158433.2|158343.2|31
1656345740000|2022-06-27 16:02:20|158459.9|158369.9|158453.5|158363.5|158470.1|158380.1|158451.4|158361.4|32
1656345750000|2022-06-27 16:02:30|158453.7|158363.7|158465|158375|158465|158375|158451.6|158361.6|30
1656345760000|2022-06-27 16:02:40|158467.9|158377.9|158465|158375|158469|158379|158461.8|158371.8|30
1656345770000|2022-06-27 16:02:50|158467.3|158377.3|158467.6|158377.6|158470.7|158380.7|158464.4|158374.4|21
1656345780000|2022-06-27 16:03:00|158468.1|158378.1|158456.3|158366.3|158468.1|158378.1|158453.4|158363.4|31
1656345790000|2022-06-27 16:03:10|158456.2|158366.2|158421.9|158331.9|158456.2|158366.2|158420.9|158330.9|33
1656345800000|2022-06-27 16:03:20|158421.5|158331.5|158420.1|158330.1|158429|158339|158419.8|158329.8|34
1656345810000|2022-06-27 16:03:30|158419.7|158329.7|158424.6|158334.6|158433|158343|158419.7|158329.7|28
1656345820000|2022-06-27 16:03:40|158428.1|158338.1|158423.9|158333.9|158431.5|158341.5|158423.4|158333.4|27
1656345830000|2022-06-27 16:03:50|158424.4|158334.4|158438.2|158348.2|158439|158349|158424.4|158334.4|22
1656345840000|2022-06-27 16:04:00|158436.4|158346.4|158451.6|158361.6|158451.6|158361.6|158436.4|158346.4|20
1656345850000|2022-06-27 16:04:10|158452.5|158362.5|158463|158373|158466.2|158376.2|158451.3|158361.3|21
1656345860000|2022-06-27 16:04:20|158462.6|158372.6|158476|158386|158481.3|158391.3|158462.6|158372.6|22
1656345870000|2022-06-27 16:04:30|158479.3|158389.3|158494.1|158404.1|158495.3|158405.3|158462.3|158372.3|36
1656345880000|2022-06-27 16:04:40|158494|158404|158485.7|158395.7|158495.1|158405.1|158478.1|158388.1|30
1656345890000|2022-06-27 16:04:50|158485.2|158395.2|158452.4|158362.4|158485.2|158395.2|158452.4|158362.4|32
1656345900000|2022-06-27 16:05:00|158453|158363|158458.3|158368.3|158460.3|158370.3|158442.8|158352.8|30
1656345910000|2022-06-27 16:05:10|158456.5|158366.5|158464.3|158374.3|158465.4|158375.4|158453.5|158363.5|32
1656345920000|2022-06-27 16:05:20|158468.2|158378.2|158476|158386|158485.6|158395.6|158468.2|158378.2|30
1656345930000|2022-06-27 16:05:30|158475|158385|158475.2|158385.2|158476.7|158386.7|158473.6|158383.6|22
1656345940000|2022-06-27 16:05:40|158475.5|158385.5|158458.7|158368.7|158477|158387|158458.7|158368.7|26
1656345950000|2022-06-27 16:05:50|158465.3|158375.3|158465.1|158375.1|158467.8|158377.8|158465.1|158375.1|17
1656345960000|2022-06-27 16:06:00|158463.6|158373.6|158477.9|158387.9|158482.9|158392.9|158463.6|158373.6|15
1656345970000|2022-06-27 16:06:10|158480.2|158390.2|158485.1|158395.1|158496.3|158406.3|158477.7|158387.7|24
1656345980000|2022-06-27 16:06:20|158485.9|158395.9|158485.1|158395.1|158486.9|158396.9|158485|158395|13
1656345990000|2022-06-27 16:06:30|158484.4|158394.4|158487.6|158397.6|158488|158398|158484.4|158394.4|6
1656346000000|2022-06-27 16:06:40|158485.6|158395.6|158489.2|158399.2|158489.2|158399.2|158469.4|158379.4|23
1656346010000|2022-06-27 16:06:50|158488.7|158398.7|158477.9|158387.9|158488.7|158398.7|158477.9|158387.9|13
1656346020000|2022-06-27 16:07:00|158478.1|158388.1|158448.9|158358.9|158478.6|158388.6|158448.9|158358.9|26
1656346030000|2022-06-27 16:07:10|158450.3|158360.3|158459.6|158369.6|158459.6|158369.6|158446.6|158356.6|37
1656346040000|2022-06-27 16:07:20|158456.9|158366.9|158458|158368|158460|158370|158453.9|158363.9|37
1656346050000|2022-06-27 16:07:30|158458.1|158368.1|158462.5|158372.5|158462.8|158372.8|158449.3|158359.3|38
1656346060000|2022-06-27 16:07:40|158462.6|158372.6|158450.8|158360.8|158462.6|158372.6|158450.8|158360.8|37
1656346070000|2022-06-27 16:07:50|158453|158363|158457.8|158367.8|158460.6|158370.6|158453|158363|35
1656346080000|2022-06-27 16:08:00|158457.2|158367.2|158452.9|158362.9|158457.4|158367.4|158442.1|158352.1|39
1656346090000|2022-06-27 16:08:10|158454.9|158364.9|158449.8|158359.8|158456.7|158366.7|158443.4|158353.4|35
1656346100000|2022-06-27 16:08:20|158451.8|158361.8|158449.5|158359.5|158454.9|158364.9|158449.5|158359.5|30
1656346110000|2022-06-27 16:08:30|158449.6|158359.6|158453.6|158363.6|158458.3|158368.3|158447.8|158357.8|27
1656346120000|2022-06-27 16:08:40|158454.7|158364.7|158455.6|158365.6|158457.6|158367.6|158447.6|158357.6|29
1656346130000|2022-06-27 16:08:50|158453.3|158363.3|158452.5|158362.5|158456.5|158366.5|158444.7|158354.7|25
1656346140000|2022-06-27 16:09:00|158451.5|158361.5|158447.9|158357.9|158453.1|158363.1|158441.3|158351.3|38
1656346150000|2022-06-27 16:09:10|158446.7|158356.7|158459|158369|158459.7|158369.7|158444.1|158354.1|37
1656346160000|2022-06-27 16:09:20|158461.3|158371.3|158451.8|158361.8|158461.3|158371.3|158451.5|158361.5|17
1656346170000|2022-06-27 16:09:30|158452.8|158362.8|158450.6|158360.6|158457.2|158367.2|158447.4|158357.4|38
1656346180000|2022-06-27 16:09:40|158454|158364|158449.7|158359.7|158455|158365|158444.5|158354.5|38
1656346190000|2022-06-27 16:09:50|158448.7|158358.7|158447.1|158357.1|158452.7|158362.7|158443.8|158353.8|36
1656346200000|2022-06-27 16:10:00|158446.7|158356.7|158449.6|158359.6|158460.4|158370.4|158444.3|158354.3|34
1656346210000|2022-06-27 16:10:10|158451.1|158361.1|158455.1|158365.1|158459|158369|158444.1|158354.1|38
1656346220000|2022-06-27 16:10:20|158455.9|158365.9|158426.9|158336.9|158455.9|158365.9|158423.3|158333.3|33
1656346230000|2022-06-27 16:10:30|158424.4|158334.4|158426.5|158336.5|158426.6|158336.6|158424.4|158334.4|14
1656346240000|2022-06-27 16:10:40|158426.6|158336.6|158437.2|158347.2|158437.2|158347.2|158415|158325|26
1656346250000|2022-06-27 16:10:50|158434.3|158344.3|158424.5|158334.5|158435.7|158345.7|158423.9|158333.9|31
1656346260000|2022-06-27 16:11:00|158423.2|158333.2|158421.3|158331.3|158424.8|158334.8|158415.1|158325.1|29
1656346270000|2022-06-27 16:11:10|158420.2|158330.2|158430.5|158340.5|158430.5|158340.5|158416|158326|22
1656346280000|2022-06-27 16:11:20|158438|158348|158414.9|158324.9|158451.8|158361.8|158406.2|158316.2|38
1656346290000|2022-06-27 16:11:30|158413.9|158323.9|158412.3|158322.3|158415|158325|158407.7|158317.7|31
1656346300000|2022-06-27 16:11:40|158409.2|158319.2|158407.2|158317.2|158412.9|158322.9|158406.9|158316.9|16
1656346310000|2022-06-27 16:11:50|158406.9|158316.9|158409.8|158319.8|158410.3|158320.3|158406.9|158316.9|11
1656346320000|2022-06-27 16:12:00|158410|158320|158410.5|158320.5|158411.7|158321.7|158409|158319|14
1656346330000|2022-06-27 16:12:10|158410.4|158320.4|158393.7|158303.7|158411.3|158321.3|158384.9|158294.9|34
1656346340000|2022-06-27 16:12:20|158397.5|158307.5|158402.3|158312.3|158412.4|158322.4|158391.6|158301.6|37
1656346350000|2022-06-27 16:12:30|158401.7|158311.7|158424.2|158334.2|158424.2|158334.2|158399.8|158309.8|29
1656346360000|2022-06-27 16:12:40|158424.1|158334.1|158422.2|158332.2|158426.7|158336.7|158420.1|158330.1|21
1656346370000|2022-06-27 16:12:50|158421.4|158331.4|158419.5|158329.5|158423.2|158333.2|158419.2|158329.2|20
1656346380000|2022-06-27 16:13:00|158420.1|158330.1|158339|158249|158421.5|158331.5|158335.9|158245.9|29
1656346390000|2022-06-27 16:13:10|158338.1|158248.1|158346.6|158256.6|158348.7|158258.7|158331.3|158241.3|38
1656346400000|2022-06-27 16:13:20|158346.1|158256.1|158351.4|158261.4|158357.2|158267.2|158345.7|158255.7|31
1656346410000|2022-06-27 16:13:30|158350|158260|158269.4|158179.4|158351.8|158261.8|158268.6|158178.6|29
1656346420000|2022-06-27 16:13:40|158269.6|158179.6|158255.9|158165.9|158279.3|158189.3|158255.9|158165.9|22
1656346430000|2022-06-27 16:13:50|158255.4|158165.4|158255.2|158165.2|158271.4|158181.4|158255.2|158165.2|24
1656346440000|2022-06-27 16:14:00|158250.7|158160.7|158254.7|158164.7|158259.6|158169.6|158250.6|158160.6|20
1656346450000|2022-06-27 16:14:10|158254.6|158164.6|158258.6|158168.6|158258.6|158168.6|158254.6|158164.6|10
1656346460000|2022-06-27 16:14:20|158258.7|158168.7|158257.5|158167.5|158260.1|158170.1|158255.6|158165.6|21
1656346470000|2022-06-27 16:14:30|158257.9|158167.9|158168.3|158078.3|158257.9|158167.9|158161.4|158071.4|35
1656346480000|2022-06-27 16:14:40|158167|158077|158176.5|158086.5|158182.2|158092.2|158167|158077|21
1656346490000|2022-06-27 16:14:50|158176.3|158086.3|158175.4|158085.4|158176.4|158086.4|158170.1|158080.1|18
1656346500000|2022-06-27 16:15:00|158174.4|158084.4|158170.6|158080.6|158176.1|158086.1|158170.1|158080.1|13
1656346510000|2022-06-27 16:15:10|158173.9|158083.9|158188.3|158098.3|158204.2|158114.2|158171|158081|34
1656346520000|2022-06-27 16:15:20|158187.9|158097.9|158229.8|158139.8|158233.1|158143.1|158178.3|158088.3|34
1656346530000|2022-06-27 16:15:30|158229.2|158139.2|158221.1|158131.1|158234.2|158144.2|158219.7|158129.7|30
1656346540000|2022-06-27 16:15:40|158221|158131|158188.3|158098.3|158221.6|158131.6|158185.2|158095.2|32
1656346550000|2022-06-27 16:15:50|158187|158097|158170.2|158080.2|158188.1|158098.1|158161.7|158071.7|37
1656346560000|2022-06-27 16:16:00|158170.4|158080.4|158170.7|158080.7|158175.7|158085.7|158167.1|158077.1|26
1656346570000|2022-06-27 16:16:10|158170.6|158080.6|158175|158085|158179.7|158089.7|158170.6|158080.6|20
1656346580000|2022-06-27 16:16:20|158173.5|158083.5|158169|158079|158175.9|158085.9|158169|158079|17
1656346590000|2022-06-27 16:16:30|158169.4|158079.4|158168.4|158078.4|158171.1|158081.1|158168.1|158078.1|18
1656346600000|2022-06-27 16:16:40|158169.4|158079.4|158167.7|158077.7|158170.1|158080.1|158167.3|158077.3|17
1656346610000|2022-06-27 16:16:50|158167.3|158077.3|158169.4|158079.4|158173.5|158083.5|158163.2|158073.2|22
1656346620000|2022-06-27 16:17:00|158167.1|158077.1|158174.3|158084.3|158174.3|158084.3|158166.5|158076.5|24
1656346630000|2022-06-27 16:17:10|158178.7|158088.7|158167.3|158077.3|158178.7|158088.7|158167.2|158077.2|28
1656346640000|2022-06-27 16:17:20|158167.1|158077.1|158160.2|158070.2|158168.7|158078.7|158160.2|158070.2|24
1656346650000|2022-06-27 16:17:30|158165.1|158075.1|158161.2|158071.2|158165.3|158075.3|158157.6|158067.6|24
1656346660000|2022-06-27 16:17:40|158161.7|158071.7|158148.8|158058.8|158161.8|158071.8|158148.5|158058.5|19
1656346670000|2022-06-27 16:17:50|158148.9|158058.9|158155.2|158065.2|158157|158067|158148.9|158058.9|13
1656346680000|2022-06-27 16:18:00|158155.1|158065.1|158154.5|158064.5|158156.2|158066.2|158154.5|158064.5|14
1656346690000|2022-06-27 16:18:10|158154.6|158064.6|158156.6|158066.6|158161|158071|158154.6|158064.6|11
1656346700000|2022-06-27 16:18:20|158155.9|158065.9|158158.4|158068.4|158159.7|158069.7|158155.9|158065.9|5
1656346710000|2022-06-27 16:18:30|158158.7|158068.7|158159.5|158069.5|158161.6|158071.6|158151|158061|8
1656346720000|2022-06-27 16:18:40|158157.7|158067.7|158161.1|158071.1|158169.5|158079.5|158157.7|158067.7|10
1656346730000|2022-06-27 16:18:50|158163.9|158073.9|158158.1|158068.1|158179|158089|158147.9|158057.9|26
1656346740000|2022-06-27 16:19:00|158161|158071|158168.2|158078.2|158170.2|158080.2|158161|158071|28
1656346750000|2022-06-27 16:19:10|158168.4|158078.4|158162.7|158072.7|158169.9|158079.9|158162.7|158072.7|27
1656346760000|2022-06-27 16:19:20|158162.9|158072.9|158167.5|158077.5|158169.4|158079.4|158161.8|158071.8|27
1656346770000|2022-06-27 16:19:30|158168.4|158078.4|158167.2|158077.2|158169.1|158079.1|158164.6|158074.6|27
1656346780000|2022-06-27 16:19:40|158166.6|158076.6|158170.7|158080.7|158175.5|158085.5|158164.8|158074.8|29
1656346790000|2022-06-27 16:19:50|158171.1|158081.1|158161.7|158071.7|158171.1|158081.1|158157.9|158067.9|22
1656346800000|2022-06-27 16:20:00|158161.6|158071.6|158161.9|158071.9|158165.6|158075.6|158159.8|158069.8|15
1656346810000|2022-06-27 16:20:10|158162.8|158072.8|158163.5|158073.5|158166.3|158076.3|158162.3|158072.3|19
1656346820000|2022-06-27 16:20:20|158162.4|158072.4|158169.5|158079.5|158175.7|158085.7|158162.4|158072.4|29
1656346830000|2022-06-27 16:20:30|158171.8|158081.8|158169.9|158079.9|158173|158083|158166.5|158076.5|32
1656346840000|2022-06-27 16:20:40|158171.4|158081.4|158163.8|158073.8|158171.4|158081.4|158163.8|158073.8|22
1656346850000|2022-06-27 16:20:50|158164.5|158074.5|158148.3|158058.3|158165.2|158075.2|158147.1|158057.1|24
1656346860000|2022-06-27 16:21:00|158148.9|158058.9|158149.8|158059.8|158156.6|158066.6|158148.8|158058.8|18
1656346870000|2022-06-27 16:21:10|158149.7|158059.7|158157.9|158067.9|158158.6|158068.6|158149.4|158059.4|15
1656346880000|2022-06-27 16:21:20|158163.3|158073.3|158156|158066|158163.3|158073.3|158156|158066|9
1656346890000|2022-06-27 16:21:30|158156.5|158066.5|158155.7|158065.7|158158.8|158068.8|158155.1|158065.1|18
1656346900000|2022-06-27 16:21:40|158155.5|158065.5|158158|158068|158158.6|158068.6|158155.5|158065.5|14
1656346910000|2022-06-27 16:21:50|158154|158064|158155|158065|158158.3|158068.3|158152.8|158062.8|17
1656346920000|2022-06-27 16:22:00|158153.4|158063.4|158157.5|158067.5|158159.6|158069.6|158153.4|158063.4|7
1656346930000|2022-06-27 16:22:10|158155.9|158065.9|158150.9|158060.9|158156.3|158066.3|158149.4|158059.4|14
1656346940000|2022-06-27 16:22:20|158151.2|158061.2|158153.8|158063.8|158156.9|158066.9|158147.2|158057.2|16
1656346950000|2022-06-27 16:22:30|158154.1|158064.1|158157.6|158067.6|158157.6|158067.6|158154.1|158064.1|8
1656346960000|2022-06-27 16:22:40|158157.3|158067.3|158158.6|158068.6|158179.3|158089.3|158151.3|158061.3|28
1656346970000|2022-06-27 16:22:50|158156.9|158066.9|158161.7|158071.7|158162.8|158072.8|158156.9|158066.9|10
1656346980000|2022-06-27 16:23:00|158161|158071|158162|158072|158162.9|158072.9|158156.8|158066.8|20
1656346990000|2022-06-27 16:23:10|158160.3|158070.3|158158.9|158068.9|158160.7|158070.7|158157.1|158067.1|17
1656347000000|2022-06-27 16:23:20|158158.3|158068.3|158157|158067|158158.3|158068.3|158156.4|158066.4|19
1656347010000|2022-06-27 16:23:30|158156.7|158066.7|158157.9|158067.9|158159|158069|158156.7|158066.7|19
1656347020000|2022-06-27 16:23:40|158158.1|158068.1|158168.8|158078.8|158169.1|158079.1|158158.1|158068.1|31
1656347030000|2022-06-27 16:23:50|158169.2|158079.2|158160.5|158070.5|158169.6|158079.6|158158.9|158068.9|30
1656347040000|2022-06-27 16:24:00|158160.3|158070.3|158163.9|158073.9|158167.6|158077.6|158159.8|158069.8|31
1656347050000|2022-06-27 16:24:10|158162.8|158072.8|158165.2|158075.2|158168.1|158078.1|158162.5|158072.5|23
1656347060000|2022-06-27 16:24:20|158164.3|158074.3|158165.3|158075.3|158166.1|158076.1|158161.3|158071.3|29
1656347070000|2022-06-27 16:24:30|158164.1|158074.1|158163.1|158073.1|158167.9|158077.9|158162.2|158072.2|13
1656347080000|2022-06-27 16:24:40|158163.2|158073.2|158162.2|158072.2|158172.7|158082.7|158161.7|158071.7|19
1656347090000|2022-06-27 16:24:50|158165.1|158075.1|158164.4|158074.4|158165.5|158075.5|158160.9|158070.9|13
1656347100000|2022-06-27 16:25:00|158164.5|158074.5|158162.6|158072.6|158164.5|158074.5|158162.6|158072.6|5
1656347110000|2022-06-27 16:25:10|158162.1|158072.1|158162.3|158072.3|158164.2|158074.2|158157.3|158067.3|26
1656347120000|2022-06-27 16:25:20|158161.1|158071.1|158166.5|158076.5|158167.1|158077.1|158161.1|158071.1|14
1656347130000|2022-06-27 16:25:30|158165.7|158075.7|158187.3|158097.3|158197.2|158107.2|158165.2|158075.2|29
1656347140000|2022-06-27 16:25:40|158188.1|158098.1|158181.9|158091.9|158189.3|158099.3|158181.9|158091.9|14
1656347150000|2022-06-27 16:25:50|158181.3|158091.3|158182.8|158092.8|158182.9|158092.9|158180.9|158090.9|11
1656347160000|2022-06-27 16:26:00|158182.6|158092.6|158164.6|158074.6|158183.3|158093.3|158162.8|158072.8|21
1656347170000|2022-06-27 16:26:10|158164.9|158074.9|158164.4|158074.4|158165.5|158075.5|158163.8|158073.8|16
1656347180000|2022-06-27 16:26:20|158163.3|158073.3|158163.7|158073.7|158165.1|158075.1|158163.3|158073.3|11
1656347190000|2022-06-27 16:26:30|158163.6|158073.6|158163.1|158073.1|158166.3|158076.3|158162.7|158072.7|23
1656347200000|2022-06-27 16:26:40|158162.9|158072.9|158161.6|158071.6|158165.8|158075.8|158161|158071|10
1656347210000|2022-06-27 16:26:50|158161.3|158071.3|158153.8|158063.8|158162.8|158072.8|158153.8|158063.8|16
1656347220000|2022-06-27 16:27:00|158152.2|158062.2|158152.5|158062.5|158154.8|158064.8|158150.4|158060.4|20
1656347230000|2022-06-27 16:27:10|158154.6|158064.6|158153.4|158063.4|158156|158066|158152.2|158062.2|9
1656347240000|2022-06-27 16:27:20|158153.2|158063.2|158151.7|158061.7|158154.5|158064.5|158151.6|158061.6|14
1656347250000|2022-06-27 16:27:30|158152.1|158062.1|158164.6|158074.6|158168.2|158078.2|158147.3|158057.3|20
1656347260000|2022-06-27 16:27:40|158163.4|158073.4|158163.8|158073.8|158166.8|158076.8|158163.4|158073.4|10
1656347270000|2022-06-27 16:27:50|158161.5|158071.5|158165.2|158075.2|158165.4|158075.4|158161.5|158071.5|16
1656347280000|2022-06-27 16:28:00|158165.8|158075.8|158161|158071|158169.5|158079.5|158159.6|158069.6|26
1656347290000|2022-06-27 16:28:10|158161.3|158071.3|158181.2|158091.2|158183.9|158093.9|158161.3|158071.3|27
1656347300000|2022-06-27 16:28:20|158181.3|158091.3|158192.5|158102.5|158192.5|158102.5|158179.6|158089.6|20
1656347310000|2022-06-27 16:28:30|158191.1|158101.1|158184.9|158094.9|158193.1|158103.1|158184.5|158094.5|28
1656347320000|2022-06-27 16:28:40|158185.3|158095.3|158187.3|158097.3|158190|158100|158185.3|158095.3|20
1656347330000|2022-06-27 16:28:50|158190.1|158100.1|158181.9|158091.9|158191.1|158101.1|158179.6|158089.6|24
1656347340000|2022-06-27 16:29:00|158179.5|158089.5|158182.5|158092.5|158184.1|158094.1|158179.5|158089.5|25
1656347350000|2022-06-27 16:29:10|158182|158092|158187.5|158097.5|158195.4|158105.4|158181.7|158091.7|28
1656347360000|2022-06-27 16:29:20|158187.2|158097.2|158187.1|158097.1|158191.2|158101.2|158183.5|158093.5|21
1656347370000|2022-06-27 16:29:30|158187.6|158097.6|158191.5|158101.5|158194.6|158104.6|158187.6|158097.6|27
1656347380000|2022-06-27 16:29:40|158190.8|158100.8|158184.4|158094.4|158190.8|158100.8|158183.8|158093.8|29
1656347390000|2022-06-27 16:29:50|158184.8|158094.8|158182.7|158092.7|158185|158095|158181.9|158091.9|23
1656347400000|2022-06-27 16:30:00|158183.6|158093.6|158188.9|158098.9|158188.9|158098.9|158183.2|158093.2|28
1656347410000|2022-06-27 16:30:10|158189.1|158099.1|158185.6|158095.6|158189.1|158099.1|158184.8|158094.8|25
1656347420000|2022-06-27 16:30:20|158186|158096|158183.7|158093.7|158190.7|158100.7|158183.4|158093.4|32
1656347430000|2022-06-27 16:30:30|158183.9|158093.9|158184.1|158094.1|158188.5|158098.5|158183.9|158093.9|22
1656347440000|2022-06-27 16:30:40|158184.5|158094.5|158183.5|158093.5|158186.9|158096.9|158182.6|158092.6|22
1656347450000|2022-06-27 16:30:50|158184.7|158094.7|158185|158095|158185.5|158095.5|158181.4|158091.4|26
1656347460000|2022-06-27 16:31:00|158185.1|158095.1|158211.3|158121.3|158213.8|158123.8|158185.1|158095.1|35
1656347470000|2022-06-27 16:31:10|158209.1|158119.1|158214.9|158124.9|158216.4|158126.4|158208.6|158118.6|18
1656347480000|2022-06-27 16:31:20|158215.6|158125.6|158219.4|158129.4|158227|158137|158213.4|158123.4|29
1656347490000|2022-06-27 16:31:30|158218.9|158128.9|158220.6|158130.6|158221.6|158131.6|158218|158128|17
1656347500000|2022-06-27 16:31:40|158220.9|158130.9|158220.7|158130.7|158221.2|158131.2|158219.1|158129.1|10
1656347510000|2022-06-27 16:31:50|158221.4|158131.4|158220|158130|158222|158132|158215.9|158125.9|16
1656347520000|2022-06-27 16:32:00|158218.2|158128.2|158237.9|158147.9|158242.9|158152.9|158218.2|158128.2|28
1656347530000|2022-06-27 16:32:10|158234.8|158144.8|158239.5|158149.5|158241.7|158151.7|158234.8|158144.8|32
1656347540000|2022-06-27 16:32:20|158240.2|158150.2|158239.5|158149.5|158241.6|158151.6|158237.6|158147.6|31
1656347550000|2022-06-27 16:32:30|158239|158149|158244.5|158154.5|158247.1|158157.1|158238.7|158148.7|38
1656347560000|2022-06-27 16:32:40|158244.2|158154.2|158244|158154|158246.2|158156.2|158237.9|158147.9|40
1656347570000|2022-06-27 16:32:50|158244.4|158154.4|158241.9|158151.9|158244.4|158154.4|158240.2|158150.2|37
1656347580000|2022-06-27 16:33:00|158242.4|158152.4|158245.6|158155.6|158245.8|158155.8|158241.7|158151.7|31
1656347590000|2022-06-27 16:33:10|158245.5|158155.5|158244|158154|158247.6|158157.6|158244|158154|12
1656347600000|2022-06-27 16:33:20|158244.3|158154.3|158245.2|158155.2|158248.9|158158.9|158243.1|158153.1|23
1656347610000|2022-06-27 16:33:30|158250.6|158160.6|158243.6|158153.6|158250.6|158160.6|158242.1|158152.1|33
1656347620000|2022-06-27 16:33:40|158244.1|158154.1|158261.5|158171.5|158263.8|158173.8|158242.1|158152.1|36
1656347630000|2022-06-27 16:33:50|158263.8|158173.8|158263.5|158173.5|158265.4|158175.4|158260.4|158170.4|33
1656347640000|2022-06-27 16:34:00|158263|158173|158265.9|158175.9|158265.9|158175.9|158260.8|158170.8|30
1656347650000|2022-06-27 16:34:10|158265.5|158175.5|158261.2|158171.2|158265.5|158175.5|158260.8|158170.8|31
1656347660000|2022-06-27 16:34:20|158266.1|158176.1|158255.6|158165.6|158269.7|158179.7|158255.5|158165.5|35
1656347670000|2022-06-27 16:34:30|158255.4|158165.4|158252.9|158162.9|158261.8|158171.8|158252.9|158162.9|27
1656347680000|2022-06-27 16:34:40|158253.9|158163.9|158253.5|158163.5|158254.7|158164.7|158252.7|158162.7|26
1656347690000|2022-06-27 16:34:50|158253.4|158163.4|158254.4|158164.4|158257.3|158167.3|158252.9|158162.9|26
1656347700000|2022-06-27 16:35:00|158265.9|158175.9|158293.7|158203.7|158297.4|158207.4|158265.9|158175.9|32
1656347710000|2022-06-27 16:35:10|158293.9|158203.9|158299.4|158209.4|158308.6|158218.6|158292.5|158202.5|35
1656347720000|2022-06-27 16:35:20|158300.8|158210.8|158296.8|158206.8|158300.8|158210.8|158295.3|158205.3|26
1656347730000|2022-06-27 16:35:30|158296|158206|158293.9|158203.9|158297|158207|158293.4|158203.4|20
1656347740000|2022-06-27 16:35:40|158294|158204|158299.2|158209.2|158303|158213|158294|158204|33
1656347750000|2022-06-27 16:35:50|158297.4|158207.4|158291.6|158201.6|158298.1|158208.1|158290.4|158200.4|33
1656347760000|2022-06-27 16:36:00|158292.4|158202.4|158294.2|158204.2|158296.7|158206.7|158291|158201|31
1656347770000|2022-06-27 16:36:10|158292.5|158202.5|158300|158210|158308.2|158218.2|158292.5|158202.5|38
1656347780000|2022-06-27 16:36:20|158300.4|158210.4|158301.5|158211.5|158301.5|158211.5|158295.1|158205.1|28
1656347790000|2022-06-27 16:36:30|158301.6|158211.6|158303.5|158213.5|158303.5|158213.5|158301.6|158211.6|27
1656347800000|2022-06-27 16:36:40|158302.9|158212.9|158301.6|158211.6|158303|158213|158298.9|158208.9|24
1656347810000|2022-06-27 16:36:50|158300.3|158210.3|158297.3|158207.3|158301.2|158211.2|158297.3|158207.3|27
1656347820000|2022-06-27 16:37:00|158295.7|158205.7|158295.1|158205.1|158298|158208|158290.2|158200.2|26
1656347830000|2022-06-27 16:37:10|158293.3|158203.3|158293.2|158203.2|158294.6|158204.6|158289.4|158199.4|24
1656347840000|2022-06-27 16:37:20|158293.5|158203.5|158292.3|158202.3|158294.2|158204.2|158292.2|158202.2|15
1656347850000|2022-06-27 16:37:30|158292.1|158202.1|158290|158200|158293.3|158203.3|158287.2|158197.2|22
1656347860000|2022-06-27 16:37:40|158288.1|158198.1|158282|158192|158288.8|158198.8|158280.9|158190.9|24
1656347870000|2022-06-27 16:37:50|158282.8|158192.8|158278.1|158188.1|158282.8|158192.8|158276.3|158186.3|25
1656347880000|2022-06-27 16:38:00|158277|158187|158278.6|158188.6|158279.9|158189.9|158277|158187|19
1656347890000|2022-06-27 16:38:10|158278.8|158188.8|158284.6|158194.6|158284.6|158194.6|158278.8|158188.8|15
1656347900000|2022-06-27 16:38:20|158284.1|158194.1|158292.1|158202.1|158294.9|158204.9|158282.4|158192.4|27
1656347910000|2022-06-27 16:38:30|158295.7|158205.7|158288.8|158198.8|158295.7|158205.7|158287.9|158197.9|20
1656347920000|2022-06-27 16:38:40|158290.1|158200.1|158289.3|158199.3|158290.4|158200.4|158289|158199|18
1656347930000|2022-06-27 16:38:50|158290.4|158200.4|158281.6|158191.6|158291.4|158201.4|158273.8|158183.8|13
1656347940000|2022-06-27 16:39:00|158279.7|158189.7|158278.5|158188.5|158280.4|158190.4|158274.4|158184.4|25
1656347950000|2022-06-27 16:39:10|158277.1|158187.1|158269.4|158179.4|158277.1|158187.1|158258.7|158168.7|18
1656347960000|2022-06-27 16:39:20|158263|158173|158268.3|158178.3|158269.6|158179.6|158263|158173|15
1656347970000|2022-06-27 16:39:30|158269.4|158179.4|158271.7|158181.7|158276.2|158186.2|158262|158172|29
1656347980000|2022-06-27 16:39:40|158271.8|158181.8|158260.6|158170.6|158271.8|158181.8|158256.5|158166.5|25
1656347990000|2022-06-27 16:39:50|158259.3|158169.3|158275.8|158185.8|158275.8|158185.8|158259.3|158169.3|26
1656348000000|2022-06-27 16:40:00|158272.2|158182.2|158272.2|158182.2|158283.8|158193.8|158268.4|158178.4|30
1656348010000|2022-06-27 16:40:10|158273.1|158183.1|158271.6|158181.6|158273.1|158183.1|158269.1|158179.1|19
1656348020000|2022-06-27 16:40:20|158271.2|158181.2|158260.9|158170.9|158272.1|158182.1|158260.8|158170.8|19
1656348030000|2022-06-27 16:40:30|158267.5|158177.5|158267.6|158177.6|158271.3|158181.3|158265.4|158175.4|11
1656348040000|2022-06-27 16:40:40|158267.8|158177.8|158267.3|158177.3|158268.9|158178.9|158266.6|158176.6|14
1656348050000|2022-06-27 16:40:50|158268.2|158178.2|158261.3|158171.3|158268.2|158178.2|158260.2|158170.2|21
1656348060000|2022-06-27 16:41:00|158260.7|158170.7|158257.5|158167.5|158261.8|158171.8|158257.1|158167.1|19
1656348070000|2022-06-27 16:41:10|158258|158168|158262.4|158172.4|158263|158173|158241.8|158151.8|29
1656348080000|2022-06-27 16:41:20|158263|158173|158262.5|158172.5|158264.5|158174.5|158262.1|158172.1|11
1656348090000|2022-06-27 16:41:30|158262.1|158172.1|158264.2|158174.2|158265.4|158175.4|158260.7|158170.7|14
1656348100000|2022-06-27 16:41:40|158264.4|158174.4|158266.9|158176.9|158266.9|158176.9|158264.4|158174.4|6
1656348110000|2022-06-27 16:41:50|158266.1|158176.1|158266.4|158176.4|158266.4|158176.4|158265.1|158175.1|8
1656348120000|2022-06-27 16:42:00|158266.1|158176.1|158265.3|158175.3|158267|158177|158261.5|158171.5|10
1656348130000|2022-06-27 16:42:10|158266.4|158176.4|158266.7|158176.7|158267|158177|158266.4|158176.4|6
1656348140000|2022-06-27 16:42:20|158266.3|158176.3|158267.7|158177.7|158268.7|158178.7|158266.3|158176.3|8
1656348150000|2022-06-27 16:42:30|158266.8|158176.8|158267.2|158177.2|158270.1|158180.1|158265.6|158175.6|13
1656348160000|2022-06-27 16:42:40|158268|158178|158267.9|158177.9|158274.3|158184.3|158266.2|158176.2|18
1656348170000|2022-06-27 16:42:50|158270.3|158180.3|158266.9|158176.9|158270.3|158180.3|158265.7|158175.7|9
1656348180000|2022-06-27 16:43:00|158264.1|158174.1|158261.7|158171.7|158264.1|158174.1|158260.7|158170.7|14
1656348190000|2022-06-27 16:43:10|158261.9|158171.9|158263.7|158173.7|158267.1|158177.1|158261.6|158171.6|9
1656348200000|2022-06-27 16:43:20|158264.4|158174.4|158265.1|158175.1|158269.7|158179.7|158264.2|158174.2|10
1656348210000|2022-06-27 16:43:30|158265.8|158175.8|158269.3|158179.3|158269.3|158179.3|158265.8|158175.8|9
1656348220000|2022-06-27 16:43:40|158269.6|158179.6|158267.7|158177.7|158269.6|158179.6|158267.3|158177.3|10
1656348230000|2022-06-27 16:43:50|158269.2|158179.2|158266.9|158176.9|158269.2|158179.2|158265.1|158175.1|11
1656348240000|2022-06-27 16:44:00|158267.2|158177.2|158263.3|158173.3|158267.6|158177.6|158261.9|158171.9|11
1656348250000|2022-06-27 16:44:10|158263.4|158173.4|158264.9|158174.9|158272.4|158182.4|158260.6|158170.6|12
1656348260000|2022-06-27 16:44:20|158265.9|158175.9|158266.2|158176.2|158268.8|158178.8|158265.2|158175.2|6
1656348270000|2022-06-27 16:44:30|158267.1|158177.1|158267|158177|158268.7|158178.7|158267|158177|6
1656348280000|2022-06-27 16:44:40|158265|158175|158265.2|158175.2|158266.2|158176.2|158263.8|158173.8|8
1656348290000|2022-06-27 16:44:50|158266.1|158176.1|158266|158176|158266.1|158176.1|158264.5|158174.5|8
1656348300000|2022-06-27 16:45:00|158260.9|158170.9|158245.1|158155.1|158260.9|158170.9|158243.6|158153.6|28
1656348310000|2022-06-27 16:45:10|158242|158152|158256.2|158166.2|158264.1|158174.1|158241.6|158151.6|37
1656348320000|2022-06-27 16:45:20|158255|158165|158280.6|158190.6|158285.4|158195.4|158250.6|158160.6|25
1656348330000|2022-06-27 16:45:30|158281.3|158191.3|158272.9|158182.9|158282.5|158192.5|158272.9|158182.9|24
1656348340000|2022-06-27 16:45:40|158265.6|158175.6|158276.6|158186.6|158276.6|158186.6|158258|158168|37
1656348350000|2022-06-27 16:45:50|158276.7|158186.7|158276.3|158186.3|158280.1|158190.1|158276.3|158186.3|31
1656348360000|2022-06-27 16:46:00|158276.1|158186.1|158300.3|158210.3|158301.9|158211.9|158274.4|158184.4|28
1656348370000|2022-06-27 16:46:10|158287.1|158197.1|158296.7|158206.7|158297.4|158207.4|158283.9|158193.9|34
1656348380000|2022-06-27 16:46:20|158298.6|158208.6|158290.5|158200.5|158300.5|158210.5|158290.5|158200.5|32
1656348390000|2022-06-27 16:46:30|158291.2|158201.2|158284.9|158194.9|158291.2|158201.2|158275.7|158185.7|28
1656348400000|2022-06-27 16:46:40|158288.1|158198.1|158304|158214|158309.4|158219.4|158286.6|158196.6|29
1656348410000|2022-06-27 16:46:50|158302.8|158212.8|158292.6|158202.6|158303.2|158213.2|158285.5|158195.5|27
1656348420000|2022-06-27 16:47:00|158292.1|158202.1|158284.3|158194.3|158293.6|158203.6|158279.9|158189.9|28
1656348430000|2022-06-27 16:47:10|158283.6|158193.6|158284.8|158194.8|158286|158196|158279.6|158189.6|26
1656348440000|2022-06-27 16:47:20|158284.7|158194.7|158281.1|158191.1|158287.2|158197.2|158273.5|158183.5|30
1656348450000|2022-06-27 16:47:30|158283|158193|158278.5|158188.5|158283|158193|158274.5|158184.5|28
1656348460000|2022-06-27 16:47:40|158279|158189|158278.2|158188.2|158280.4|158190.4|158274.8|158184.8|27
1656348470000|2022-06-27 16:47:50|158278|158188|158286|158196|158286.3|158196.3|158278|158188|25
1656348480000|2022-06-27 16:48:00|158285.7|158195.7|158286.1|158196.1|158290.9|158200.9|158285.7|158195.7|24
1656348490000|2022-06-27 16:48:10|158287.8|158197.8|158286.4|158196.4|158287.8|158197.8|158285.4|158195.4|17
1656348500000|2022-06-27 16:48:20|158287.9|158197.9|158289.2|158199.2|158290.5|158200.5|158286.2|158196.2|22
1656348510000|2022-06-27 16:48:30|158289|158199|158285.2|158195.2|158294.9|158204.9|158285.2|158195.2|21
1656348520000|2022-06-27 16:48:40|158286.3|158196.3|158284.1|158194.1|158287.2|158197.2|158282.2|158192.2|19
1656348530000|2022-06-27 16:48:50|158282|158192|158314|158224|158314|158224|158282|158192|27
1656348540000|2022-06-27 16:49:00|158313.9|158223.9|158317.2|158227.2|158319.4|158229.4|158310.4|158220.4|26
1656348550000|2022-06-27 16:49:10|158319.5|158229.5|158326.5|158236.5|158326.5|158236.5|158307.4|158217.4|27
1656348560000|2022-06-27 16:49:20|158330.1|158240.1|158323.2|158233.2|158330.3|158240.3|158321.1|158231.1|19
1656348570000|2022-06-27 16:49:30|158324|158234|158324.1|158234.1|158326.4|158236.4|158320.4|158230.4|22
1656348580000|2022-06-27 16:49:40|158325.5|158235.5|158330.9|158240.9|158330.9|158240.9|158325.4|158235.4|22
1656348590000|2022-06-27 16:49:50|158331.3|158241.3|158330.7|158240.7|158334.6|158244.6|158330.4|158240.4|17
1656348600000|2022-06-27 16:50:00|158322.7|158232.7|158323.2|158233.2|158326.1|158236.1|158321.9|158231.9|13
1656348610000|2022-06-27 16:50:10|158322.6|158232.6|158331.8|158241.8|158331.8|158241.8|158322.1|158232.1|21
1656348620000|2022-06-27 16:50:20|158331.7|158241.7|158331.5|158241.5|158331.7|158241.7|158330.8|158240.8|10
1656348630000|2022-06-27 16:50:30|158330.8|158240.8|158330.4|158240.4|158333.8|158243.8|158330.4|158240.4|13
1656348640000|2022-06-27 16:50:40|158330.8|158240.8|158282.4|158192.4|158330.9|158240.9|158281.3|158191.3|25
1656348650000|2022-06-27 16:50:50|158281.4|158191.4|158318.6|158228.6|158319.6|158229.6|158280.4|158190.4|28
1656348660000|2022-06-27 16:51:00|158318|158228|158319.5|158229.5|158322.9|158232.9|158317.9|158227.9|20
1656348670000|2022-06-27 16:51:10|158319.8|158229.8|158325.5|158235.5|158325.5|158235.5|158319.8|158229.8|13
1656348680000|2022-06-27 16:51:20|158325.7|158235.7|158325.9|158235.9|158326.5|158236.5|158324.6|158234.6|9
1656348690000|2022-06-27 16:51:30|158326.3|158236.3|158325.5|158235.5|158330.8|158240.8|158325.5|158235.5|18
1656348700000|2022-06-27 16:51:40|158346.6|158256.6|158363.2|158273.2|158365.3|158275.3|158346.6|158256.6|21
1656348710000|2022-06-27 16:51:50|158362.1|158272.1|158359.3|158269.3|158364|158274|158358.9|158268.9|18
1656348720000|2022-06-27 16:52:00|158360.6|158270.6|158357.4|158267.4|158364.2|158274.2|158355.5|158265.5|17
1656348730000|2022-06-27 16:52:10|158359.1|158269.1|158341.7|158251.7|158359.1|158269.1|158316.7|158226.7|26
1656348740000|2022-06-27 16:52:20|158340.6|158250.6|158343.2|158253.2|158344.8|158254.8|158335|158245|26
1656348750000|2022-06-27 16:52:30|158342.2|158252.2|158347.8|158257.8|158348|158258|158342.2|158252.2|15
1656348760000|2022-06-27 16:52:40|158347.7|158257.7|158322.4|158232.4|158347.7|158257.7|158318.5|158228.5|19
1656348770000|2022-06-27 16:52:50|158322.7|158232.7|158322.3|158232.3|158322.9|158232.9|158321.4|158231.4|16
1656348780000|2022-06-27 16:53:00|158322.2|158232.2|158317.4|158227.4|158322.3|158232.3|158316.5|158226.5|11
1656348790000|2022-06-27 16:53:10|158317.6|158227.6|158313.3|158223.3|158319.7|158229.7|158313.3|158223.3|14
1656348800000|2022-06-27 16:53:20|158316.3|158226.3|158304.3|158214.3|158318.5|158228.5|158301.6|158211.6|20
1656348810000|2022-06-27 16:53:30|158304.2|158214.2|158317.4|158227.4|158318.7|158228.7|158303.2|158213.2|18
1656348820000|2022-06-27 16:53:40|158314.4|158224.4|158316.8|158226.8|158316.9|158226.9|158314.4|158224.4|8
1656348830000|2022-06-27 16:53:50|158318|158228|158323.1|158233.1|158323.1|158233.1|158318|158228|6
1656348840000|2022-06-27 16:54:00|158321.2|158231.2|158315.8|158225.8|158322.1|158232.1|158315.8|158225.8|8
1656348850000|2022-06-27 16:54:10|158315.2|158225.2|158343|158253|158343.4|158253.4|158315.2|158225.2|26
1656348860000|2022-06-27 16:54:20|158342.1|158252.1|158371.2|158281.2|158371.2|158281.2|158342.1|158252.1|20
1656348870000|2022-06-27 16:54:30|158370.9|158280.9|158380|158290|158384.9|158294.9|158370.5|158280.5|23
1656348880000|2022-06-27 16:54:40|158378.5|158288.5|158398.4|158308.4|158401.1|158311.1|158377.5|158287.5|20
1656348890000|2022-06-27 16:54:50|158395|158305|158392|158302|158406.2|158316.2|158391|158301|20
1656348900000|2022-06-27 16:55:00|158391.1|158301.1|158391.9|158301.9|158392.3|158302.3|158388.7|158298.7|16
1656348910000|2022-06-27 16:55:10|158391.1|158301.1|158385|158295|158392.9|158302.9|158384.4|158294.4|18
1656348920000|2022-06-27 16:55:20|158384.5|158294.5|158384.9|158294.9|158387.2|158297.2|158381.2|158291.2|19
1656348930000|2022-06-27 16:55:30|158383.8|158293.8|158379|158289|158386.7|158296.7|158372.9|158282.9|25
1656348940000|2022-06-27 16:55:40|158380.8|158290.8|158386.3|158296.3|158389.1|158299.1|158376.5|158286.5|25
1656348950000|2022-06-27 16:55:50|158390.6|158300.6|158394.5|158304.5|158395|158305|158389|158299|26
1656348960000|2022-06-27 16:56:00|158395|158305|158399.2|158309.2|158399.4|158309.4|158394.4|158304.4|20
1656348970000|2022-06-27 16:56:10|158399.3|158309.3|158404.8|158314.8|158433.1|158343.1|158398.6|158308.6|33
1656348980000|2022-06-27 16:56:20|158401.3|158311.3|158400.2|158310.2|158401.3|158311.3|158399.1|158309.1|10
1656348990000|2022-06-27 16:56:30|158400.3|158310.3|158401.2|158311.2|158405.6|158315.6|158400.3|158310.3|17
1656349000000|2022-06-27 16:56:40|158400.6|158310.6|158410.3|158320.3|158410.7|158320.7|158400.6|158310.6|16
1656349010000|2022-06-27 16:56:50|158411.9|158321.9|158412.1|158322.1|158412.5|158322.5|158408.5|158318.5|15
1656349020000|2022-06-27 16:57:00|158411.4|158321.4|158411.9|158321.9|158411.9|158321.9|158405.9|158315.9|15
1656349030000|2022-06-27 16:57:10|158412.7|158322.7|158417.1|158327.1|158419.6|158329.6|158411.1|158321.1|18
1656349040000|2022-06-27 16:57:20|158416.4|158326.4|158405.1|158315.1|158428|158338|158399.4|158309.4|20
1656349050000|2022-06-27 16:57:30|158396.8|158306.8|158402.9|158312.9|158417.6|158327.6|158396.8|158306.8|29
1656349060000|2022-06-27 16:57:40|158402.5|158312.5|158402.9|158312.9|158404.3|158314.3|158396.1|158306.1|24
1656349070000|2022-06-27 16:57:50|158404.1|158314.1|158405.5|158315.5|158406.4|158316.4|158398.4|158308.4|20
1656349080000|2022-06-27 16:58:00|158406.2|158316.2|158405.2|158315.2|158406.8|158316.8|158403.7|158313.7|16
1656349090000|2022-06-27 16:58:10|158405.5|158315.5|158405.9|158315.9|158406.6|158316.6|158404.8|158314.8|22
1656349100000|2022-06-27 16:58:20|158400.1|158310.1|158408.3|158318.3|158408.3|158318.3|158400.1|158310.1|16
1656349110000|2022-06-27 16:58:30|158408.2|158318.2|158408.9|158318.9|158412.4|158322.4|158407.6|158317.6|15
1656349120000|2022-06-27 16:58:40|158408.6|158318.6|158408.9|158318.9|158409.6|158319.6|158407|158317|14
1656349130000|2022-06-27 16:58:50|158409|158319|158407.8|158317.8|158409.1|158319.1|158404.2|158314.2|20
1656349140000|2022-06-27 16:59:00|158406.1|158316.1|158407.9|158317.9|158408.3|158318.3|158406.1|158316.1|15
1656349150000|2022-06-27 16:59:10|158408.8|158318.8|158409.1|158319.1|158411|158321|158405.1|158315.1|23
1656349160000|2022-06-27 16:59:20|158409.6|158319.6|158410.9|158320.9|158414.2|158324.2|158408.6|158318.6|20
1656349170000|2022-06-27 16:59:30|158408.5|158318.5|158413.6|158323.6|158415.8|158325.8|158408.5|158318.5|25
1656349180000|2022-06-27 16:59:40|158414.5|158324.5|158414.1|158324.1|158417.5|158327.5|158413.4|158323.4|17
1656349190000|2022-06-27 16:59:50|158413.5|158323.5|158422.1|158332.1|158425.1|158335.1|158397.3|158307.3|33
1656349200000|2022-06-27 17:00:00|158421|158331|158432.3|158342.3|158438.6|158348.6|158420.5|158330.5|38
1656349210000|2022-06-27 17:00:10|158433.6|158343.6|158422.3|158332.3|158433.6|158343.6|158420.4|158330.4|28
1656349220000|2022-06-27 17:00:20|158422.4|158332.4|158447.8|158357.8|158461.9|158371.9|158418.8|158328.8|29
1656349230000|2022-06-27 17:00:30|158446.5|158356.5|158450|158360|158454.7|158364.7|158446.5|158356.5|20
1656349240000|2022-06-27 17:00:40|158450.1|158360.1|158450.3|158360.3|158457.2|158367.2|158449.9|158359.9|24
1656349250000|2022-06-27 17:00:50|158451.7|158361.7|158454.5|158364.5|158457.1|158367.1|158451.7|158361.7|26
1656349260000|2022-06-27 17:01:00|158453.7|158363.7|158458.3|158368.3|158467.1|158377.1|158452.6|158362.6|34
1656349270000|2022-06-27 17:01:10|158456.5|158366.5|158453.1|158363.1|158473.2|158383.2|158452.3|158362.3|34
1656349280000|2022-06-27 17:01:20|158454.4|158364.4|158466.5|158376.5|158470.2|158380.2|158453.9|158363.9|30
1656349290000|2022-06-27 17:01:30|158466.4|158376.4|158464.6|158374.6|158468.6|158378.6|158454.3|158364.3|39
1656349300000|2022-06-27 17:01:40|158459.1|158369.1|158500.2|158410.2|158505|158415|158457|158367|34
1656349310000|2022-06-27 17:01:50|158497.7|158407.7|158503|158413|158504.2|158414.2|158493.6|158403.6|25
1656349320000|2022-06-27 17:02:00|158503.3|158413.3|158508.6|158418.6|158519.4|158429.4|158502.8|158412.8|28
1656349330000|2022-06-27 17:02:10|158517.3|158427.3|158527.6|158437.6|158533.9|158443.9|158508|158418|26
1656349340000|2022-06-27 17:02:20|158527.1|158437.1|158554.8|158464.8|158596.3|158506.3|158527|158437|37
1656349350000|2022-06-27 17:02:30|158552.7|158462.7|158554.3|158464.3|158560.4|158470.4|158549.7|158459.7|38
1656349360000|2022-06-27 17:02:40|158553.5|158463.5|158555.7|158465.7|158558.7|158468.7|158547.9|158457.9|33
1656349370000|2022-06-27 17:02:50|158555.6|158465.6|158559|158469|158585.8|158495.8|158550.2|158460.2|28
1656349380000|2022-06-27 17:03:00|158565.9|158475.9|158592.5|158462.5|158594|158482.9|158563.6|158453|36
1656349390000|2022-06-27 17:03:10|158596.8|158466.8|158577.1|158487.1|158600.4|158489.5|158576.6|158466.4|32
1656349400000|2022-06-27 17:03:20|158577|158487|158567.5|158477.5|158577|158487|158567.5|158477.5|29
1656349410000|2022-06-27 17:03:30|158566.7|158476.7|158567.4|158477.4|158580.3|158490.3|158566.7|158476.7|33
1656349420000|2022-06-27 17:03:40|158570.1|158480.1|158566.8|158476.8|158576.6|158486.6|158566.8|158476.8|29
1656349430000|2022-06-27 17:03:50|158570.6|158480.6|158580.4|158490.4|158586.3|158496.3|158566.5|158476.5|35
1656349440000|2022-06-27 17:04:00|158587.4|158497.4|158579.8|158489.8|158588.8|158498.8|158568.7|158478.7|33
1656349450000|2022-06-27 17:04:10|158582|158492|158579.5|158489.5|158586.5|158496.5|158579.5|158489.5|27
1656349460000|2022-06-27 17:04:20|158555.9|158465.9|158566.5|158476.5|158569.5|158479.5|158548.1|158458.1|31
1656349470000|2022-06-27 17:04:30|158565.8|158475.8|158570.4|158480.4|158570.4|158480.4|158564.3|158474.3|18
1656349480000|2022-06-27 17:04:40|158570|158480|158582.1|158492.1|158582.1|158492.1|158570|158480|31
1656349490000|2022-06-27 17:04:50|158581.5|158491.5|158585.4|158495.4|158588.3|158498.3|158575.9|158485.9|27
1656349500000|2022-06-27 17:05:00|158587.6|158497.6|158592.4|158502.4|158594.1|158504.1|158584|158494|32
1656349510000|2022-06-27 17:05:10|158593.7|158503.7|158593.7|158503.7|158598.3|158508.3|158589.2|158499.2|23
1656349520000|2022-06-27 17:05:20|158596.3|158506.3|158590.8|158500.8|158601|158511|158590.3|158500.3|28
1656349530000|2022-06-27 17:05:30|158590.4|158500.4|158591.1|158501.1|158595.8|158505.8|158590.4|158500.4|19
1656349540000|2022-06-27 17:05:40|158591|158501|158600.6|158510.6|158600.6|158510.6|158590.7|158500.7|18
1656349550000|2022-06-27 17:05:50|158600.3|158510.3|158591.8|158501.8|158600.8|158510.8|158591.8|158501.8|21
1656349560000|2022-06-27 17:06:00|158598.3|158508.3|158596.6|158506.6|158601.2|158511.2|158596.5|158506.5|28
1656349570000|2022-06-27 17:06:10|158596.4|158506.4|158597.1|158507.1|158599.5|158509.5|158594.3|158504.3|26
1656349580000|2022-06-27 17:06:20|158597.7|158507.7|158630.4|158540.4|158630.4|158540.4|158593.9|158503.9|26
1656349590000|2022-06-27 17:06:30|158630.2|158540.2|158637.1|158547.1|158637.1|158547.1|158626.6|158536.6|19
1656349600000|2022-06-27 17:06:40|158635|158545|158631.8|158541.8|158635|158545|158626.5|158536.5|11
1656349610000|2022-06-27 17:06:50|158633.4|158543.4|158632.2|158542.2|158633.5|158543.5|158632.2|158542.2|6
1656349620000|2022-06-27 17:07:00|158632.4|158542.4|158635|158545|158636.2|158546.2|158632.4|158542.4|6
1656349630000|2022-06-27 17:07:10|158630.7|158540.7|158634.4|158544.4|158634.8|158544.8|158630.3|158540.3|22
1656349640000|2022-06-27 17:07:20|158634|158544|158627.9|158537.9|158634.3|158544.3|158627.8|158537.8|16
1656349650000|2022-06-27 17:07:30|158628.3|158538.3|158628.8|158538.8|158632.3|158542.3|158625.3|158535.3|8
1656349660000|2022-06-27 17:07:40|158630|158540|158629.2|158539.2|158636.1|158546.1|158629.2|158539.2|8
1656349670000|2022-06-27 17:07:50|158630.4|158540.4|158634.3|158544.3|158634.3|158544.3|158630.4|158540.4|10
1656349680000|2022-06-27 17:08:00|158635|158545|158664.7|158574.7|158665.4|158575.4|158632.8|158542.8|19
1656349690000|2022-06-27 17:08:10|158664.4|158574.4|158700.8|158610.8|158700.8|158610.8|158654.6|158564.6|25
1656349700000|2022-06-27 17:08:20|158698.5|158608.5|158694.7|158604.7|158699.3|158609.3|158693.3|158603.3|18
1656349710000|2022-06-27 17:08:30|158697|158607|158697.4|158607.4|158698.3|158608.3|158695.4|158605.4|15
1656349720000|2022-06-27 17:08:40|158697.2|158607.2|158700.5|158610.5|158701.3|158611.3|158697.2|158607.2|12
1656349730000|2022-06-27 17:08:50|158699.8|158609.8|158699|158609|158700.8|158610.8|158698.3|158608.3|11
1656349740000|2022-06-27 17:09:00|158699.2|158609.2|158682.2|158592.2|158701.9|158611.9|158682.2|158592.2|22
1656349750000|2022-06-27 17:09:10|158681.9|158591.9|158629.2|158539.2|158685.1|158595.1|158627.3|158537.3|26
1656349760000|2022-06-27 17:09:20|158629.4|158539.4|158633.8|158543.8|158634|158544|158620.4|158530.4|30
1656349770000|2022-06-27 17:09:30|158633.3|158543.3|158626.4|158536.4|158633.3|158543.3|158626.2|158536.2|19
1656349780000|2022-06-27 17:09:40|158626.7|158536.7|158630.5|158540.5|158630.5|158540.5|158625.6|158535.6|9
1656349790000|2022-06-27 17:09:50|158633.6|158543.6|158634.7|158544.7|158640.6|158550.6|158631.2|158541.2|28
1656349800000|2022-06-27 17:10:00|158637.2|158547.2|158632.7|158542.7|158639.2|158549.2|158631.3|158541.3|22
1656349810000|2022-06-27 17:10:10|158633.2|158543.2|158632.5|158542.5|158635.4|158545.4|158631.7|158541.7|12
1656349820000|2022-06-27 17:10:20|158632.4|158542.4|158633.8|158543.8|158633.8|158543.8|158631.5|158541.5|11
1656349830000|2022-06-27 17:10:30|158634.7|158544.7|158630.6|158540.6|158634.7|158544.7|158628.7|158538.7|16
1656349840000|2022-06-27 17:10:40|158628.1|158538.1|158631|158541|158631|158541|158628.1|158538.1|8
1656349850000|2022-06-27 17:10:50|158631.2|158541.2|158631|158541|158636.9|158546.9|158630.9|158540.9|15
1656349860000|2022-06-27 17:11:00|158631.1|158541.1|158628.8|158538.8|158632.9|158542.9|158628.8|158538.8|14
1656349870000|2022-06-27 17:11:10|158627.8|158537.8|158625.3|158535.3|158630.3|158540.3|158609|158519|15
1656349880000|2022-06-27 17:11:20|158623.2|158533.2|158617.9|158527.9|158632.7|158542.7|158614.5|158524.5|33
1656349890000|2022-06-27 17:11:30|158618.1|158528.1|158619.8|158529.8|158623.9|158533.9|158615.6|158525.6|18
1656349900000|2022-06-27 17:11:40|158623|158533|158622.8|158532.8|158627.6|158537.6|158611.5|158521.5|29
1656349910000|2022-06-27 17:11:50|158625.5|158535.5|158619.4|158529.4|158626.5|158536.5|158610.4|158520.4|28
1656349920000|2022-06-27 17:12:00|158614|158524|158618.5|158528.5|158618.5|158528.5|158614|158524|7
1656349930000|2022-06-27 17:12:10|158618.3|158528.3|158617.7|158527.7|158622.7|158532.7|158616.1|158526.1|17
1656349940000|2022-06-27 17:12:20|158619.6|158529.6|158617.1|158527.1|158620.3|158530.3|158615.8|158525.8|9
1656349950000|2022-06-27 17:12:30|158624|158534|158626.4|158536.4|158626.4|158536.4|158597.7|158507.7|14
1656349960000|2022-06-27 17:12:40|158626.3|158536.3|158631.6|158541.6|158639|158549|158613.6|158523.6|30
1656349970000|2022-06-27 17:12:50|158632|158542|158633.3|158543.3|158638|158548|158631.3|158541.3|28
1656349980000|2022-06-27 17:13:00|158632.3|158542.3|158622.3|158532.3|158636.6|158546.6|158596.3|158506.3|22
1656349990000|2022-06-27 17:13:10|158620.9|158530.9|158607.3|158517.3|158620.9|158530.9|158602.6|158512.6|4
1656350000000|2022-06-27 17:13:20|158609.3|158519.3|158611.9|158521.9|158611.9|158521.9|158609.3|158519.3|8
1656350010000|2022-06-27 17:13:30|158611.7|158521.7|158621.6|158531.6|158625.9|158535.9|158611.7|158521.7|10
1656350020000|2022-06-27 17:13:40|158621.7|158531.7|158622.8|158532.8|158623.2|158533.2|158621.7|158531.7|5
1656350030000|2022-06-27 17:13:50|158622.5|158532.5|158619.1|158529.1|158628.7|158538.7|158613.4|158523.4|9
1656350040000|2022-06-27 17:14:00|158618.6|158528.6|158614.5|158524.5|158618.8|158528.8|158614.5|158524.5|4
1656350050000|2022-06-27 17:14:10|158628.8|158538.8|158626.4|158536.4|158628.8|158538.8|158615.4|158525.4|8
1656350060000|2022-06-27 17:14:20|158620.5|158530.5|158619.8|158529.8|158625.6|158535.6|158613|158523|12
1656350070000|2022-06-27 17:14:30|158619.3|158529.3|158622.4|158532.4|158622.8|158532.8|158619.3|158529.3|8
1656350080000|2022-06-27 17:14:40|158622.1|158532.1|158625.3|158535.3|158625.6|158535.6|158622.1|158532.1|7
1656350090000|2022-06-27 17:14:50|158626.5|158536.5|158615.3|158525.3|158626.7|158536.7|158615.3|158525.3|9
1656350100000|2022-06-27 17:15:00|158616.2|158526.2|158622.9|158532.9|158627.2|158537.2|158612.5|158522.5|6
1656350110000|2022-06-27 17:15:10|158621.9|158531.9|158612|158522|158621.9|158531.9|158610.9|158520.9|15
1656350120000|2022-06-27 17:15:20|158616.6|158526.6|158610.9|158520.9|158617.4|158527.4|158606|158516|18
1656350130000|2022-06-27 17:15:30|158603.5|158513.5|158594.2|158504.2|158604.3|158514.3|158591.4|158501.4|21
1656350140000|2022-06-27 17:15:40|158597.2|158507.2|158598.8|158508.8|158599.9|158509.9|158596.5|158506.5|10
1656350150000|2022-06-27 17:15:50|158598.4|158508.4|158591.4|158501.4|158600.4|158510.4|158585.8|158495.8|17
1656350160000|2022-06-27 17:16:00|158587.2|158497.2|158594.3|158504.3|158606.8|158516.8|158573.7|158483.7|23
1656350170000|2022-06-27 17:16:10|158594.5|158504.5|158601.5|158511.5|158602.1|158512.1|158594.3|158504.3|15
1656350180000|2022-06-27 17:16:20|158601.7|158511.7|158604|158514|158608.5|158518.5|158596.7|158506.7|24
1656350190000|2022-06-27 17:16:30|158603.3|158513.3|158595.1|158505.1|158604.4|158514.4|158594.7|158504.7|14
1656350200000|2022-06-27 17:16:40|158594.6|158504.6|158596|158506|158596.9|158506.9|158594.6|158504.6|5
1656350210000|2022-06-27 17:16:50|158597.7|158507.7|158603.4|158513.4|158603.4|158513.4|158593.6|158503.6|10
1656350220000|2022-06-27 17:17:00|158603.3|158513.3|158603.7|158513.7|158603.8|158513.8|158603.2|158513.2|7
1656350230000|2022-06-27 17:17:10|158603.1|158513.1|158605.7|158515.7|158605.7|158515.7|158603.1|158513.1|8
1656350240000|2022-06-27 17:17:20|158610.4|158520.4|158599.8|158509.8|158614.6|158524.6|158596.5|158506.5|7
1656350250000|2022-06-27 17:17:30|158601.3|158511.3|158604.4|158514.4|158604.4|158514.4|158600.3|158510.3|4
1656350260000|2022-06-27 17:17:40|158604.2|158514.2|158598.5|158508.5|158604.2|158514.2|158597.6|158507.6|9
1656350270000|2022-06-27 17:17:50|158599.2|158509.2|158618.7|158528.7|158618.7|158528.7|158593.7|158503.7|16
1656350280000|2022-06-27 17:18:00|158618.9|158528.9|158610.4|158520.4|158629.6|158539.6|158608.1|158518.1|33
1656350290000|2022-06-27 17:18:10|158611|158521|158609|158519|158611.7|158521.7|158607.9|158517.9|17
1656350300000|2022-06-27 17:18:20|158607.9|158517.9|158599.9|158509.9|158610.7|158520.7|158599.9|158509.9|12
1656350310000|2022-06-27 17:18:30|158591.2|158501.2|158599.5|158509.5|158610.3|158520.3|158587.3|158497.3|16
1656350320000|2022-06-27 17:18:40|158597.3|158507.3|158610|158520|158610.4|158520.4|158591.9|158501.9|20
1656350330000|2022-06-27 17:18:50|158609.7|158519.7|158608.9|158518.9|158609.9|158519.9|158608.2|158518.2|17
1656350340000|2022-06-27 17:19:00|158608.7|158518.7|158608.8|158518.8|158610.3|158520.3|158608.7|158518.7|7
1656350350000|2022-06-27 17:19:10|158608.9|158518.9|158607|158517|158609.9|158519.9|158606.8|158516.8|19
1656350360000|2022-06-27 17:19:20|158605|158515|158605.8|158515.8|158605.8|158515.8|158598.2|158508.2|9
1656350370000|2022-06-27 17:19:30|158605.4|158515.4|158607.2|158517.2|158609.4|158519.4|158604.2|158514.2|15
1656350380000|2022-06-27 17:19:40|158607.7|158517.7|158608.3|158518.3|158610.7|158520.7|158607|158517|12
1656350390000|2022-06-27 17:19:50|158608.2|158518.2|158577.1|158487.1|158608.4|158518.4|158576.6|158486.6|23
1656350400000|2022-06-27 17:20:00|158577.2|158487.2|158560.9|158470.9|158578.6|158488.6|158552.8|158462.8|22
1656350410000|2022-06-27 17:20:10|158559.3|158469.3|158561|158471|158563.5|158473.5|158559.3|158469.3|13
1656350420000|2022-06-27 17:20:20|158561.2|158471.2|158563.5|158473.5|158563.5|158473.5|158561.2|158471.2|6
1656350430000|2022-06-27 17:20:30|158562.6|158472.6|158541.6|158451.6|158563.6|158473.6|158541.6|158451.6|11
1656350440000|2022-06-27 17:20:40|158543.8|158453.8|158544.4|158454.4|158545|158455|158540.3|158450.3|12
1656350450000|2022-06-27 17:20:50|158544.1|158454.1|158541|158451|158545.8|158455.8|158537.7|158447.7|20
1656350460000|2022-06-27 17:21:00|158539.1|158449.1|158545.7|158455.7|158549|158459|158539.1|158449.1|17
1656350470000|2022-06-27 17:21:10|158548.4|158458.4|158540.9|158450.9|158548.4|158458.4|158540.9|158450.9|10
1656350480000|2022-06-27 17:21:20|158540.3|158450.3|158539.7|158449.7|158540.3|158450.3|158538.4|158448.4|14
1656350490000|2022-06-27 17:21:30|158539.5|158449.5|158527|158437|158539.5|158449.5|158525.7|158435.7|19
1656350500000|2022-06-27 17:21:40|158526.9|158436.9|158522.3|158432.3|158527.1|158437.1|158514.6|158424.6|26
1656350510000|2022-06-27 17:21:50|158523|158433|158522.8|158432.8|158524.5|158434.5|158521.2|158431.2|12
1656350520000|2022-06-27 17:22:00|158524.9|158434.9|158541.1|158451.1|158544.2|158454.2|158517.1|158427.1|26
1656350530000|2022-06-27 17:22:10|158539.7|158449.7|158525.7|158435.7|158539.7|158449.7|158522.9|158432.9|16
1656350540000|2022-06-27 17:22:20|158521.8|158431.8|158517.8|158427.8|158522.8|158432.8|158517.2|158427.2|22
1656350550000|2022-06-27 17:22:30|158517.7|158427.7|158531.1|158441.1|158548.8|158458.8|158517.7|158427.7|15
1656350560000|2022-06-27 17:22:40|158530.5|158440.5|158529.3|158439.3|158530.5|158440.5|158523.7|158433.7|20
1656350570000|2022-06-27 17:22:50|158528.9|158438.9|158528.9|158438.9|158530.5|158440.5|158527.1|158437.1|13
1656350580000|2022-06-27 17:23:00|158529.3|158439.3|158527.8|158437.8|158530.6|158440.6|158527.8|158437.8|10
1656350590000|2022-06-27 17:23:10|158528.8|158438.8|158531.1|158441.1|158532.1|158442.1|158526.5|158436.5|12
1656350600000|2022-06-27 17:23:20|158528.4|158438.4|158524.1|158434.1|158528.8|158438.8|158517.8|158427.8|20
1656350610000|2022-06-27 17:23:30|158524.3|158434.3|158524.5|158434.5|158525.3|158435.3|158524.3|158434.3|5
1656350620000|2022-06-27 17:23:40|158524.8|158434.8|158525.6|158435.6|158526.4|158436.4|158524.8|158434.8|5
1656350630000|2022-06-27 17:23:50|158528|158438|158537.2|158447.2|158537.2|158447.2|158522.9|158432.9|6
1656350640000|2022-06-27 17:24:00|158542.8|158452.8|158545.6|158455.6|158553.8|158463.8|158542.7|158452.7|24
1656350650000|2022-06-27 17:24:10|158548.9|158458.9|158548.7|158458.7|158552.1|158462.1|158537.4|158447.4|27
1656350660000|2022-06-27 17:24:20|158549.2|158459.2|158549.8|158459.8|158549.8|158459.8|158548.5|158458.5|9
1656350670000|2022-06-27 17:24:30|158549.9|158459.9|158560|158470|158561.8|158471.8|158549.4|158459.4|17
1656350680000|2022-06-27 17:24:40|158560.1|158470.1|158554.7|158464.7|158561.8|158471.8|158554.7|158464.7|13
1656350690000|2022-06-27 17:24:50|158559.1|158469.1|158556|158466|158561|158471|158554.9|158464.9|12
1656350700000|2022-06-27 17:25:00|158555.9|158465.9|158542.6|158452.6|158556.9|158466.9|158541.6|158451.6|19
1656350710000|2022-06-27 17:25:10|158542.2|158452.2|158543.6|158453.6|158546.5|158456.5|158539.9|158449.9|14
1656350720000|2022-06-27 17:25:20|158543.5|158453.5|158542.9|158452.9|158546.3|158456.3|158542.9|158452.9|12
1656350730000|2022-06-27 17:25:30|158543|158453|158546.2|158456.2|158546.9|158456.9|158543|158453|12
1656350740000|2022-06-27 17:25:40|158545.9|158455.9|158551|158461|158551|158461|158545.8|158455.8|14
1656350750000|2022-06-27 17:25:50|158558.5|158468.5|158555.7|158465.7|158562.9|158472.9|158554.5|158464.5|22
1656350760000|2022-06-27 17:26:00|158557.2|158467.2|158561|158471|158564.3|158474.3|158552.4|158462.4|16
1656350770000|2022-06-27 17:26:10|158559.8|158469.8|158556.1|158466.1|158559.8|158469.8|158556.1|158466.1|4
1656350780000|2022-06-27 17:26:20|158556.5|158466.5|158557.7|158467.7|158557.7|158467.7|158556.5|158466.5|4
1656350790000|2022-06-27 17:26:30|158556.2|158466.2|158540.2|158450.2|158559.2|158469.2|158539.7|158449.7|30
1656350800000|2022-06-27 17:26:40|158538|158448|158532.9|158442.9|158554.7|158464.7|158532.9|158442.9|35
1656350810000|2022-06-27 17:26:50|158533.2|158443.2|158533.2|158443.2|158538.2|158448.2|158527.5|158437.5|35
1656350820000|2022-06-27 17:27:00|158528.2|158438.2|158532.7|158442.7|158536.5|158446.5|158528.2|158438.2|22
1656350830000|2022-06-27 17:27:10|158534.1|158444.1|158528.6|158438.6|158534.8|158444.8|158527.1|158437.1|20
1656350840000|2022-06-27 17:27:20|158528.9|158438.9|158546.7|158456.7|158546.7|158456.7|158525.6|158435.6|17
1656350850000|2022-06-27 17:27:30|158546.5|158456.5|158530.1|158440.1|158546.7|158456.7|158527.1|158437.1|23
1656350860000|2022-06-27 17:27:40|158521.8|158431.8|158540.3|158450.3|158543.9|158453.9|158521.3|158431.3|19
1656350870000|2022-06-27 17:27:50|158542.3|158452.3|158535.8|158445.8|158542.3|158452.3|158535.8|158445.8|21
1656350880000|2022-06-27 17:28:00|158536.1|158446.1|158537.6|158447.6|158538.3|158448.3|158536|158446|10
1656350890000|2022-06-27 17:28:10|158537.7|158447.7|158539.2|158449.2|158539.2|158449.2|158537.3|158447.3|6
1656350900000|2022-06-27 17:28:20|158538.8|158448.8|158543.5|158453.5|158545.6|158455.6|158527.6|158437.6|17
1656350910000|2022-06-27 17:28:30|158545.3|158455.3|158558.6|158468.6|158561.6|158471.6|158542.4|158452.4|28
1656350920000|2022-06-27 17:28:40|158559.4|158469.4|158557.6|158467.6|158563.9|158473.9|158554.1|158464.1|17
1656350930000|2022-06-27 17:28:50|158556.2|158466.2|158557.6|158467.6|158562.3|158472.3|158551.2|158461.2|17
1656350940000|2022-06-27 17:29:00|158557.1|158467.1|158545.5|158455.5|158558.1|158468.1|158545.5|158455.5|22
1656350950000|2022-06-27 17:29:10|158546.7|158456.7|158551.2|158461.2|158551.5|158461.5|158546.5|158456.5|7
1656350960000|2022-06-27 17:29:20|158549.3|158459.3|158551|158461|158551.7|158461.7|158549.3|158459.3|8
1656350970000|2022-06-27 17:29:30|158552.1|158462.1|158550.7|158460.7|158553.8|158463.8|158549.9|158459.9|16
1656350980000|2022-06-27 17:29:40|158549.9|158459.9|158539.7|158449.7|158549.9|158459.9|158534.7|158444.7|15
1656350990000|2022-06-27 17:29:50|158541.1|158451.1|158539.1|158449.1|158541.1|158451.1|158535.7|158445.7|10
1656351000000|2022-06-27 17:30:00|158538.4|158448.4|158545.7|158455.7|158546|158456|158538.4|158448.4|8
1656351010000|2022-06-27 17:30:10|158542.8|158452.8|158542|158452|158543.3|158453.3|158540.9|158450.9|7
1656351020000|2022-06-27 17:30:20|158543.4|158453.4|158544.8|158454.8|158544.8|158454.8|158543.4|158453.4|4
1656351030000|2022-06-27 17:30:30|158545.7|158455.7|158547.1|158457.1|158547.1|158457.1|158543.3|158453.3|7
1656351040000|2022-06-27 17:30:40|158548|158458|158547.4|158457.4|158551.7|158461.7|158546.9|158456.9|11
1656351050000|2022-06-27 17:30:50|158547.3|158457.3|158549.3|158459.3|158551|158461|158546.5|158456.5|16
1656351060000|2022-06-27 17:31:00|158551.9|158461.9|158550.1|158460.1|158552.6|158462.6|158550|158460|7
1656351070000|2022-06-27 17:31:10|158549.9|158459.9|158551.4|158461.4|158553.5|158463.5|158549.9|158459.9|11
1656351080000|2022-06-27 17:31:20|158552.2|158462.2|158538.2|158448.2|158552.2|158462.2|158538|158448|14
1656351090000|2022-06-27 17:31:30|158538.5|158448.5|158543.9|158453.9|158545.4|158455.4|158537.9|158447.9|13
1656351100000|2022-06-27 17:31:40|158543.6|158453.6|158546|158456|158546|158456|158541.9|158451.9|10
1656351110000|2022-06-27 17:31:50|158545.4|158455.4|158544.5|158454.5|158546.2|158456.2|158544.5|158454.5|8
1656351120000|2022-06-27 17:32:00|158544.8|158454.8|158549.2|158459.2|158549.2|158459.2|158544.1|158454.1|6
1656351130000|2022-06-27 17:32:10|158549.9|158459.9|158549.5|158459.5|158552|158462|158547.7|158457.7|13
1656351140000|2022-06-27 17:32:20|158549.1|158459.1|158545.3|158455.3|158549.4|158459.4|158543.5|158453.5|11
1656351150000|2022-06-27 17:32:30|158546.4|158456.4|158545.3|158455.3|158546.4|158456.4|158544.2|158454.2|4
1656351160000|2022-06-27 17:32:40|158548|158458|158548.2|158458.2|158548.2|158458.2|158548|158458|3
1656351170000|2022-06-27 17:32:50|158549.2|158459.2|158548.9|158458.9|158549.2|158459.2|158548|158458|4
1656351180000|2022-06-27 17:33:00|158548|158458|158546.3|158456.3|158548|158458|158544.3|158454.3|10
1656351190000|2022-06-27 17:33:10|158550.7|158460.7|158546.5|158456.5|158550.7|158460.7|158546.5|158456.5|7
1656351200000|2022-06-27 17:33:20|158546.7|158456.7|158548|158458|158552.2|158462.2|158541.7|158451.7|16
1656351210000|2022-06-27 17:33:30|158546.5|158456.5|158562.9|158472.9|158568.5|158478.5|158540.2|158450.2|18
1656351220000|2022-06-27 17:33:40|158563.9|158473.9|158563.6|158473.6|158579.1|158489.1|158552.8|158462.8|28
1656351230000|2022-06-27 17:33:50|158557.1|158467.1|158564.5|158474.5|158564.8|158474.8|158555.3|158465.3|12
1656351240000|2022-06-27 17:34:00|158558.3|158468.3|158565.4|158475.4|158567.1|158477.1|158558.3|158468.3|18
1656351250000|2022-06-27 17:34:10|158562.5|158472.5|158564.8|158474.8|158564.8|158474.8|158562.3|158472.3|5
1656351260000|2022-06-27 17:34:20|158563|158473|158560.7|158470.7|158575.8|158485.8|158559.1|158469.1|18
1656351270000|2022-06-27 17:34:30|158561.9|158471.9|158559.7|158469.7|158569.4|158479.4|158559.7|158469.7|22
1656351280000|2022-06-27 17:34:40|158560.8|158470.8|158560.9|158470.9|158560.9|158470.9|158559.5|158469.5|7
1656351290000|2022-06-27 17:34:50|158561.2|158471.2|158559.8|158469.8|158565.9|158475.9|158557.4|158467.4|14
1656351300000|2022-06-27 17:35:00|158560.1|158470.1|158561.9|158471.9|158561.9|158471.9|158557.5|158467.5|15
1656351310000|2022-06-27 17:35:10|158561.1|158471.1|158626.5|158536.5|158626.5|158536.5|158561.1|158471.1|20
1656351320000|2022-06-27 17:35:20|158624.9|158534.9|158631.7|158541.7|158631.7|158541.7|158624.2|158534.2|18
1656351330000|2022-06-27 17:35:30|158631.4|158541.4|158629.2|158539.2|158631.4|158541.4|158625.9|158535.9|14
1656351340000|2022-06-27 17:35:40|158630|158540|158643.6|158553.6|158643.6|158553.6|158625.5|158535.5|19
1656351350000|2022-06-27 17:35:50|158639.8|158549.8|158626.7|158536.7|158642.6|158552.6|158623.8|158533.8|25
1656351360000|2022-06-27 17:36:00|158626.9|158536.9|158629.6|158539.6|158631.1|158541.1|158623.6|158533.6|21
1656351370000|2022-06-27 17:36:10|158629.1|158539.1|158622.9|158532.9|158629.9|158539.9|158622.9|158532.9|12
1656351380000|2022-06-27 17:36:20|158622.8|158532.8|158618.1|158528.1|158625.9|158535.9|158611.5|158521.5|20
1656351390000|2022-06-27 17:36:30|158616.9|158526.9|158611.7|158521.7|158616.9|158526.9|158611.7|158521.7|24
1656351400000|2022-06-27 17:36:40|158611.5|158521.5|158612.4|158522.4|158613.7|158523.7|158611.3|158521.3|7
1656351410000|2022-06-27 17:36:50|158611.7|158521.7|158610.1|158520.1|158613.8|158523.8|158609.6|158519.6|17
1656351420000|2022-06-27 17:37:00|158613.8|158523.8|158613.9|158523.9|158614.3|158524.3|158610.7|158520.7|8
1656351430000|2022-06-27 17:37:10|158609.6|158519.6|158614.7|158524.7|158615.3|158525.3|158609.6|158519.6|13
1656351440000|2022-06-27 17:37:20|158614.8|158524.8|158617|158527|158618.6|158528.6|158613.6|158523.6|9
1656351450000|2022-06-27 17:37:30|158616.5|158526.5|158618.5|158528.5|158626.9|158536.9|158616.5|158526.5|18
1656351460000|2022-06-27 17:37:40|158626.2|158536.2|158619.8|158529.8|158628.7|158538.7|158616.3|158526.3|13
1656351470000|2022-06-27 17:37:50|158620.3|158530.3|158617.6|158527.6|158620.4|158530.4|158612.5|158522.5|20
1656351480000|2022-06-27 17:38:00|158617.3|158527.3|158614.9|158524.9|158619|158529|158614.9|158524.9|15
1656351490000|2022-06-27 17:38:10|158615.8|158525.8|158619.3|158529.3|158621.8|158531.8|158615.8|158525.8|10
1656351500000|2022-06-27 17:38:20|158619.5|158529.5|158626.6|158536.6|158626.6|158536.6|158619.1|158529.1|7
1656351510000|2022-06-27 17:38:30|158627.5|158537.5|158609.5|158519.5|158628.7|158538.7|158609.5|158519.5|22
1656351520000|2022-06-27 17:38:40|158608.6|158518.6|158609|158519|158609.8|158519.8|158599.9|158509.9|23
1656351530000|2022-06-27 17:38:50|158608.4|158518.4|158603.6|158513.6|158608.4|158518.4|158601.5|158511.5|7
1656351540000|2022-06-27 17:39:00|158601.5|158511.5|158605.8|158515.8|158605.8|158515.8|158601.5|158511.5|12
1656351550000|2022-06-27 17:39:10|158602.4|158512.4|158600.8|158510.8|158605|158515|158600.7|158510.7|9
1656351560000|2022-06-27 17:39:20|158602.7|158512.7|158606.6|158516.6|158606.9|158516.9|158601.4|158511.4|8
1656351570000|2022-06-27 17:39:30|158606.5|158516.5|158597|158507|158606.5|158516.5|158597|158507|3
1656351580000|2022-06-27 17:39:40|158599.7|158509.7|158588|158498|158600.5|158510.5|158578.8|158488.8|29
1656351590000|2022-06-27 17:39:50|158588.4|158498.4|158586.1|158496.1|158588.4|158498.4|158584|158494|24
1656351600000|2022-06-27 17:40:00|158587.5|158497.5|158588|158498|158588.2|158498.2|158585|158495|12
1656351610000|2022-06-27 17:40:10|158587.9|158497.9|158583.6|158493.6|158589.6|158499.6|158583.6|158493.6|6
1656351620000|2022-06-27 17:40:20|158583.4|158493.4|158591.2|158501.2|158592.3|158502.3|158583.4|158493.4|20
1656351630000|2022-06-27 17:40:30|158589.8|158499.8|158596|158506|158596|158506|158588.8|158498.8|14
1656351640000|2022-06-27 17:40:40|158592.7|158502.7|158600.7|158510.7|158600.7|158510.7|158592.7|158502.7|6
1656351650000|2022-06-27 17:40:50|158600.3|158510.3|158539.5|158449.5|158600.3|158510.3|158535.4|158445.4|11
1656351660000|2022-06-27 17:41:00|158539.2|158449.2|158551.7|158461.7|158553.4|158463.4|158538.6|158448.6|21
1656351670000|2022-06-27 17:41:10|158551.4|158461.4|158555|158465|158557|158467|158551.4|158461.4|14
1656351680000|2022-06-27 17:41:20|158555.3|158465.3|158551.2|158461.2|158555.8|158465.8|158550|158460|8
1656351690000|2022-06-27 17:41:30|158551.1|158461.1|158559.2|158469.2|158559.2|158469.2|158549.4|158459.4|11
1656351700000|2022-06-27 17:41:40|158560.6|158470.6|158550.5|158460.5|158560.9|158470.9|158543.3|158453.3|12
1656351710000|2022-06-27 17:41:50|158551.1|158461.1|158549.1|158459.1|158552.1|158462.1|158548.5|158458.5|7
1656351720000|2022-06-27 17:42:00|158548.9|158458.9|158539.3|158449.3|158551.5|158461.5|158538.3|158448.3|8
1656351730000|2022-06-27 17:42:10|158540.9|158450.9|158548.3|158458.3|158548.3|158458.3|158537.6|158447.6|12
1656351740000|2022-06-27 17:42:20|158536.7|158446.7|158544.8|158454.8|158551.4|158455.6|158526.1|158413.8|24
1656351750000|2022-06-27 17:42:30|158543.6|158453.6|158546.2|158456.2|158548.2|158458.2|158540.5|158450.5|19
1656351760000|2022-06-27 17:42:40|158545.6|158455.6|158546.9|158456.9|158547.6|158457.6|158543.5|158453.5|18
1656351770000|2022-06-27 17:42:50|158547.6|158457.6|158544.9|158454.9|158547.9|158457.9|158544.9|158454.9|8
1656351780000|2022-06-27 17:43:00|158548.1|158458.1|158545.9|158455.9|158557|158467|158539.9|158449.9|15
1656351790000|2022-06-27 17:43:10|158545.8|158455.8|158544.2|158454.2|158548.1|158458.1|158543|158453|14
1656351800000|2022-06-27 17:43:20|158547.3|158457.3|158546.5|158456.5|158547.3|158457.3|158545.1|158455.1|16
1656351810000|2022-06-27 17:43:30|158547.5|158457.5|158546.9|158456.9|158550.4|158460.4|158546|158456|13
1656351820000|2022-06-27 17:43:40|158547|158457|158549|158459|158549|158459|158545.8|158455.8|12
1656351830000|2022-06-27 17:43:50|158549.2|158459.2|158550.2|158460.2|158550.3|158460.3|158547.4|158457.4|8
1656351840000|2022-06-27 17:44:00|158549.5|158459.5|158528.9|158438.9|158551|158461|158528.9|158438.9|21
1656351850000|2022-06-27 17:44:10|158528.6|158438.6|158515|158425|158528.6|158438.6|158511.9|158421.9|20
1656351860000|2022-06-27 17:44:20|158515.1|158425.1|158514.6|158424.6|158515.1|158425.1|158512.7|158422.7|11
1656351870000|2022-06-27 17:44:30|158517.4|158427.4|158504|158414|158518.6|158428.6|158504|158414|16
1656351880000|2022-06-27 17:44:40|158504.3|158414.3|158504|158414|158505|158415|158501.7|158411.7|12
1656351890000|2022-06-27 17:44:50|158503.7|158413.7|158506.9|158416.9|158506.9|158416.9|158503.7|158413.7|12
1656351900000|2022-06-27 17:45:00|158506.6|158416.6|158505.9|158415.9|158506.6|158416.6|158505.7|158415.7|12
1656351910000|2022-06-27 17:45:10|158509.5|158419.5|158509.5|158419.5|158509.5|158419.5|158509.5|158419.5|1
1656351920000|2022-06-27 17:45:20|158508.9|158418.9|158498|158408|158508.9|158418.9|158498|158408|6
1656351930000|2022-06-27 17:45:30|158502.2|158412.2|158511.7|158421.7|158512.9|158422.9|158502.2|158412.2|15
1656351940000|2022-06-27 17:45:40|158510.6|158420.6|158542.6|158452.6|158546.2|158456.2|158507.7|158417.7|10
1656351950000|2022-06-27 17:45:50|158541.4|158451.4|158537.5|158447.5|158543.9|158453.9|158537.5|158447.5|13
1656351960000|2022-06-27 17:46:00|158536.8|158446.8|158542.7|158452.7|158545.4|158455.4|158536.8|158446.8|13
1656351970000|2022-06-27 17:46:10|158520.8|158430.8|158508.8|158418.8|158536.2|158431.8|158506|158396.4|24
1656351980000|2022-06-27 17:46:20|158511.8|158421.8|158498.9|158408.9|158511.8|158421.8|158498.2|158408.2|12
1656351990000|2022-06-27 17:46:30|158497.9|158407.9|158498.1|158408.1|158499.1|158409.1|158495.8|158405.8|9
1656352000000|2022-06-27 17:46:40|158498.8|158408.8|158493.7|158403.7|158498.9|158408.9|158493.5|158403.5|6
1656352010000|2022-06-27 17:46:50|158493.5|158403.5|158498.9|158408.9|158500.6|158410.6|158493.5|158403.5|6
1656352020000|2022-06-27 17:47:00|158498.4|158408.4|158508.7|158418.7|158508.7|158418.7|158498.4|158408.4|6
1656352030000|2022-06-27 17:47:10|158509.4|158419.4|158511.5|158421.5|158516.9|158426.9|158509.4|158419.4|22
1656352040000|2022-06-27 17:47:20|158512.5|158422.5|158503.8|158413.8|158512.5|158422.5|158503.8|158413.8|12
1656352050000|2022-06-27 17:47:30|158506.5|158416.5|158503.5|158413.5|158511.5|158421.5|158498|158408|12
1656352060000|2022-06-27 17:47:40|158503|158413|158503.2|158413.2|158504.9|158414.9|158501.5|158411.5|6
1656352070000|2022-06-27 17:47:50|158504.8|158414.8|158501|158411|158506.5|158416.5|158501|158411|8
1656352080000|2022-06-27 17:48:00|158503|158413|158505.7|158415.7|158505.7|158415.7|158503|158413|4
1656352090000|2022-06-27 17:48:10|158506.7|158416.7|158504.5|158414.5|158512.4|158422.4|158504.5|158414.5|10
1656352100000|2022-06-27 17:48:20|158505.1|158415.1|158510.3|158420.3|158510.6|158420.6|158495.7|158405.7|7
1656352110000|2022-06-27 17:48:30|158508.9|158418.9|158508.9|158418.9|158508.9|158418.9|158508.9|158418.9|1
1656352120000|2022-06-27 17:48:40|158501.3|158411.3|158507.5|158417.5|158510.3|158420.3|158498.7|158408.7|9
1656352130000|2022-06-27 17:48:50|158508.3|158418.3|158510.3|158420.3|158510.3|158420.3|158508.3|158418.3|5
1656352140000|2022-06-27 17:49:00|158510.4|158420.4|158508.3|158418.3|158510.4|158420.4|158508.3|158418.3|5
1656352150000|2022-06-27 17:49:10|158511.2|158421.2|158505.3|158415.3|158511.2|158421.2|158503.7|158413.7|5
1656352160000|2022-06-27 17:49:20|158506.1|158416.1|158503.6|158413.6|158507.8|158417.8|158503.6|158413.6|6
1656352170000|2022-06-27 17:49:30|158510.4|158420.4|158506.1|158416.1|158510.4|158420.4|158503|158413|6
1656352180000|2022-06-27 17:49:40|158505.3|158415.3|158506|158416|158506|158416|158505.3|158415.3|2
1656352190000|2022-06-27 17:49:50|158506.7|158416.7|158504.8|158414.8|158514.5|158424.5|158504.8|158414.8|7
1656352200000|2022-06-27 17:50:00|158502.3|158412.3|158507.9|158417.9|158508.9|158418.9|158502.3|158412.3|9
1656352210000|2022-06-27 17:50:10|158506.7|158416.7|158504.1|158414.1|158508.6|158418.6|158504.1|158414.1|8
1656352220000|2022-06-27 17:50:20|158497.9|158407.9|158502.3|158412.3|158509.4|158419.4|158497.9|158407.9|15
1656352230000|2022-06-27 17:50:30|158504|158414|158499.8|158409.8|158505.1|158415.1|158499.8|158409.8|11
1656352240000|2022-06-27 17:50:40|158500.5|158410.5|158499.4|158409.4|158500.5|158410.5|158498.4|158408.4|8
1656352250000|2022-06-27 17:50:50|158501.7|158411.7|158499.1|158409.1|158503.1|158413.1|158498.7|158408.7|10
1656352260000|2022-06-27 17:51:00|158501.2|158411.2|158509|158419|158509.3|158419.3|158501|158411|7
1656352270000|2022-06-27 17:51:10|158508.8|158418.8|158507.4|158417.4|158508.8|158418.8|158506.1|158416.1|5
1656352280000|2022-06-27 17:51:20|158507.7|158417.7|158504|158414|158507.7|158417.7|158504|158414|3
1656352290000|2022-06-27 17:51:30|158498.1|158408.1|158502|158412|158508|158418|158498.1|158408.1|7
1656352300000|2022-06-27 17:51:40|158499.6|158409.6|158501.8|158411.8|158506.3|158416.3|158499.6|158409.6|5
1656352310000|2022-06-27 17:51:50|158500.6|158410.6|158504.2|158414.2|158504.2|158414.2|158500.6|158410.6|3
1656352320000|2022-06-27 17:52:00|158508.1|158418.1|158498.6|158408.6|158511|158421|158498.6|158408.6|9
1656352330000|2022-06-27 17:52:10|158501.6|158411.6|158504.6|158414.6|158505.5|158415.5|158501.6|158411.6|8
1656352340000|2022-06-27 17:52:20|158506.6|158416.6|158502.9|158412.9|158506.9|158416.9|158500.8|158410.8|6
1656352350000|2022-06-27 17:52:30|158502.5|158412.5|158500.4|158410.4|158503.8|158413.8|158500.4|158410.4|9
1656352360000|2022-06-27 17:52:40|158499.7|158409.7|158503.9|158413.9|158503.9|158413.9|158498.9|158408.9|14
1656352370000|2022-06-27 17:52:50|158504.3|158414.3|158504.2|158414.2|158505.1|158415.1|158502.8|158412.8|10
1656352380000|2022-06-27 17:53:00|158503.2|158413.2|158504.9|158414.9|158506.6|158416.6|158501.7|158411.7|13
1656352390000|2022-06-27 17:53:10|158505.3|158415.3|158508.2|158418.2|158508.2|158418.2|158503.1|158413.1|7
1656352400000|2022-06-27 17:53:20|158506.5|158416.5|158508.1|158418.1|158508.1|158418.1|158506.5|158416.5|7
1656352410000|2022-06-27 17:53:30|158507.8|158417.8|158501.4|158411.4|158509|158419|158501.4|158411.4|8
1656352420000|2022-06-27 17:53:40|158502|158412|158507.7|158377.7|158511.7|158419.3|158499|158373.7|18
1656352430000|2022-06-27 17:53:50|158507.3|158377.3|158511|158381|158512.6|158382.6|158505.3|158375.3|22
1656352440000|2022-06-27 17:54:00|158509.3|158379.3|158506.4|158376.4|158510.8|158380.8|158505.6|158375.6|17
1656352450000|2022-06-27 17:54:10|158506.6|158376.6|158465.1|158375.1|158506.6|158383.8|158461.2|158371.2|28
1656352460000|2022-06-27 17:54:20|158464.2|158374.2|158474.1|158384.1|158480.9|158390.9|158457.1|158367.1|32
1656352470000|2022-06-27 17:54:30|158472.2|158382.2|158479|158389|158480.1|158390.1|158472.2|158382.2|14
1656352480000|2022-06-27 17:54:40|158479.5|158389.5|158501.3|158371.3|158501.3|158393.5|158479.5|158371.3|11
1656352490000|2022-06-27 17:54:50|158500.4|158370.4|158505.6|158375.6|158507.1|158377.1|158500.4|158370.4|13
1656352500000|2022-06-27 17:55:00|158505.9|158375.9|158477.4|158387.4|158505.9|158388.8|158476.1|158365.9|23
1656352510000|2022-06-27 17:55:10|158477.7|158387.7|158475.4|158385.4|158479.8|158389.8|158475.4|158385.4|16
1656352520000|2022-06-27 17:55:20|158474.7|158384.7|158464.3|158374.3|158485.9|158387|158457.5|158354.4|19
1656352530000|2022-06-27 17:55:30|158465.8|158375.8|158477.5|158387.5|158490.3|158389.6|158463.9|158360.3|20
1656352540000|2022-06-27 17:55:40|158479|158389|158477.3|158387.3|158481|158391|158475.6|158385.6|12
1656352550000|2022-06-27 17:55:50|158474.4|158384.4|158483|158393|158484|158394|158474.4|158384.4|10
1656352560000|2022-06-27 17:56:00|158483.4|158393.4|158482.5|158392.5|158486.1|158396.1|158482.5|158392.5|17
1656352570000|2022-06-27 17:56:10|158482.8|158392.8|158501.9|158371.9|158501.9|158394.7|158472.7|158366|24
1656352580000|2022-06-27 17:56:20|158502.9|158372.9|158530.8|158440.8|158531.5|158441.5|158502.9|158372.9|25
1656352590000|2022-06-27 17:56:30|158529.2|158439.2|158524.4|158434.4|158530.3|158440.3|158524|158434|31
1656352600000|2022-06-27 17:56:40|158523.7|158433.7|158556.7|158466.7|158583.1|158466.7|158523.7|158433.7|25
1656352610000|2022-06-27 17:56:50|158576.9|158446.9|158580|158450|158580|158450|158575.4|158445.4|21
1656352620000|2022-06-27 17:57:00|158578.4|158448.4|158562.6|158432.6|158579.9|158449.9|158562.6|158432.6|26
1656352630000|2022-06-27 17:57:10|158560.9|158430.9|158538.6|158448.6|158561|158451.6|158536.7|158422.4|13
1656352640000|2022-06-27 17:57:20|158539.3|158449.3|158558.6|158468.6|158559.5|158469.5|158539.3|158449.3|24
1656352650000|2022-06-27 17:57:30|158557.7|158467.7|158556.6|158466.6|158560.6|158470.6|158555|158465|20
1656352660000|2022-06-27 17:57:40|158555.2|158465.2|158532.7|158402.7|158555.2|158465.2|158532.7|158402.7|30
1656352670000|2022-06-27 17:57:50|158524.4|158394.4|158522.2|158392.2|158524.4|158394.4|158516|158386|21
1656352680000|2022-06-27 17:58:00|158522.9|158392.9|158535.6|158405.6|158544.8|158434.6|158522.9|158392.9|22
1656352690000|2022-06-27 17:58:10|158535.8|158405.8|158529.3|158439.3|158536.7|158441.2|158529.2|158401.9|14
1656352700000|2022-06-27 17:58:20|158526.5|158436.5|158534|158444|158535.7|158445.7|158526.5|158436.5|18
1656352710000|2022-06-27 17:58:30|158533.9|158443.9|158532.7|158402.7|158538.5|158443.9|158515.4|158402.7|28
1656352720000|2022-06-27 17:58:40|158536.8|158406.8|158529.4|158399.4|158537.7|158407.7|158528.6|158398.6|24
1656352730000|2022-06-27 17:58:50|158529|158399|158527.8|158397.8|158530.4|158400.4|158527.8|158397.8|14
1656352740000|2022-06-27 17:59:00|158526.7|158396.7|158508.5|158418.5|158527.6|158420|158508.5|158395.3|13
1656352750000|2022-06-27 17:59:10|158509.5|158419.5|158509.8|158419.8|158514|158424|158509.1|158419.1|15
1656352760000|2022-06-27 17:59:20|158512|158422|158520.8|158430.8|158520.8|158430.8|158512|158422|17
1656352770000|2022-06-27 17:59:30|158518.9|158428.9|158515.5|158425.5|158534.5|158428.9|158508.1|158396.8|22
1656352780000|2022-06-27 17:59:40|158517.5|158427.5|158517.7|158427.7|158518.7|158428.7|158515.9|158425.9|16
1656352790000|2022-06-27 17:59:50|158517.1|158427.1|158516.7|158426.7|158519.4|158429.4|158514.2|158424.2|14
1656352800000|2022-06-27 18:00:00|158516.5|158426.5|158527.1|158397.1|158532.7|158427.3|158510.2|158392.2|23
1656352810000|2022-06-27 18:00:10|158531.3|158401.3|158516.7|158426.7|158538.5|158430.7|158513.8|158399.2|15
1656352820000|2022-06-27 18:00:20|158518.3|158428.3|158520.9|158430.9|158521.5|158431.5|158517.7|158427.7|7
1656352830000|2022-06-27 18:00:30|158521|158431|158515|158425|158521.1|158431.1|158511.9|158421.9|10
1656352840000|2022-06-27 18:00:40|158514.9|158424.9|158515.8|158425.8|158518.6|158428.6|158506.4|158416.4|20
1656352850000|2022-06-27 18:00:50|158515.1|158425.1|158514.6|158424.6|158516.7|158426.7|158514|158424|13
1656352860000|2022-06-27 18:01:00|158515|158425|158516.7|158426.7|158522.4|158432.4|158515|158425|26
1656352870000|2022-06-27 18:01:10|158517.4|158427.4|158496.4|158406.4|158521.4|158431.4|158496.4|158406.4|28
1656352880000|2022-06-27 18:01:20|158495.8|158405.8|158477.4|158387.4|158495.8|158405.8|158468.4|158378.4|27
1656352890000|2022-06-27 18:01:30|158475.1|158385.1|158502.2|158412.2|158503.9|158413.9|158475.1|158385.1|27
1656352900000|2022-06-27 18:01:40|158502.6|158412.6|158536|158446|158538.2|158448.2|158501.7|158411.7|28
1656352910000|2022-06-27 18:01:50|158537.3|158447.3|158535|158445|158537.3|158447.3|158533.5|158443.5|9
1656352920000|2022-06-27 18:02:00|158535.1|158445.1|158536.2|158446.2|158540.3|158450.3|158534.1|158444.1|16
1656352930000|2022-06-27 18:02:10|158534.2|158444.2|158543|158453|158551.6|158461.6|158532.8|158442.8|19
1656352940000|2022-06-27 18:02:20|158544.3|158454.3|158541.8|158451.8|158544.3|158454.3|158539|158449|13
1656352950000|2022-06-27 18:02:30|158541.3|158451.3|158539.4|158449.4|158542.1|158452.1|158539.4|158449.4|9
1656352960000|2022-06-27 18:02:40|158540.7|158450.7|158554.9|158464.9|158556.2|158466.2|158540.7|158450.7|15
1656352970000|2022-06-27 18:02:50|158553.7|158463.7|158552.1|158462.1|158564.6|158474.6|158549.7|158459.7|15
1656352980000|2022-06-27 18:03:00|158552.3|158462.3|158552.2|158462.2|158552.3|158462.3|158552.2|158462.2|2
1656352990000|2022-06-27 18:03:10|158552.4|158462.4|158537|158447|158552.4|158462.4|158536.9|158446.9|12
1656353000000|2022-06-27 18:03:20|158533.8|158443.8|158538.2|158448.2|158540.6|158450.6|158533.8|158443.8|16
1656353010000|2022-06-27 18:03:30|158537.5|158447.5|158537.4|158447.4|158539.4|158449.4|158532.3|158442.3|8
1656353020000|2022-06-27 18:03:40|158537.2|158447.2|158536.1|158446.1|158550|158460|158526.9|158436.9|13
1656353030000|2022-06-27 18:03:50|158538.6|158448.6|158534.8|158444.8|158538.6|158448.6|158534.8|158444.8|17
1656353040000|2022-06-27 18:04:00|158553.1|158463.1|158563.2|158473.2|158563.2|158473.2|158553.1|158463.1|15
1656353050000|2022-06-27 18:04:10|158558.7|158468.7|158569.5|158439.5|158589.9|158468.7|158548.4|158437.9|26
1656353060000|2022-06-27 18:04:20|158567.7|158437.7|158568.3|158438.3|158570.7|158440.7|158567.1|158437.1|15
1656353070000|2022-06-27 18:04:30|158567.7|158437.7|158566|158436|158569.2|158439.2|158566|158436|8
1656353080000|2022-06-27 18:04:40|158566.1|158436.1|158571.4|158441.4|158573.7|158443.7|158564.7|158434.7|10
1656353090000|2022-06-27 18:04:50|158549.9|158459.9|158526|158436|158552.9|158462.9|158526|158436|12
1656353100000|2022-06-27 18:05:00|158527.1|158437.1|158524.6|158434.6|158541.6|158451.6|158524.5|158434.5|15
1656353110000|2022-06-27 18:05:10|158525|158435|158523.8|158433.8|158525|158435|158523.2|158433.2|9
1656353120000|2022-06-27 18:05:20|158525.1|158435.1|158541.9|158411.9|158541.9|158435.1|158513.4|158401.8|14
1656353130000|2022-06-27 18:05:30|158511|158421|158516.3|158426.3|158522.3|158432.3|158511|158421|13
1656353140000|2022-06-27 18:05:40|158531.7|158441.7|158512.4|158422.4|158533.4|158443.4|158512.3|158422.3|15
1656353150000|2022-06-27 18:05:50|158514.8|158424.8|158509.3|158419.3|158515.4|158425.4|158509.3|158419.3|7
1656353160000|2022-06-27 18:06:00|158509.7|158419.7|158515.9|158425.9|158524|158434|158509.1|158419.1|16
1656353170000|2022-06-27 18:06:10|158519.4|158429.4|158518.8|158428.8|158519.5|158429.5|158515.9|158425.9|7
1656353180000|2022-06-27 18:06:20|158519.8|158429.8|158540.2|158410.2|158542.1|158451.5|158519.4|158406.2|21
1656353190000|2022-06-27 18:06:30|158541.4|158411.4|158546.4|158416.4|158558.9|158428.9|158537.7|158407.7|23
1656353200000|2022-06-27 18:06:40|158546.8|158416.8|158541.1|158411.1|158551.3|158421.3|158540.1|158410.1|23
1656353210000|2022-06-27 18:06:50|158541.7|158411.7|158546.6|158416.6|158549.3|158419.3|158541.5|158411.5|27
1656353220000|2022-06-27 18:07:00|158545.2|158415.2|158549.5|158419.5|158553.7|158423.7|158545.2|158415.2|11
1656353230000|2022-06-27 18:07:10|158552.9|158422.9|158562.7|158472.7|158562.8|158472.8|158536.1|158422.9|20
1656353240000|2022-06-27 18:07:20|158576.4|158486.4|158572.1|158442.1|158583.9|158493.9|158552|158440.7|19
1656353250000|2022-06-27 18:07:30|158573.5|158443.5|158573.2|158443.2|158574.2|158444.2|158572.7|158442.7|7
1656353260000|2022-06-27 18:07:40|158572.7|158442.7|158584.5|158454.5|158585.9|158455.9|158572.7|158442.7|17
1656353270000|2022-06-27 18:07:50|158586.7|158456.7|158596.7|158466.7|158597.3|158467.3|158584.9|158454.9|14
1656353280000|2022-06-27 18:08:00|158598.6|158468.6|158551.5|158421.5|158598.9|158468.9|158542.3|158412.3|31
1656353290000|2022-06-27 18:08:10|158553.2|158423.2|158556|158426|158557|158427|158549.6|158419.6|13
1656353300000|2022-06-27 18:08:20|158556.8|158426.8|158556.2|158426.2|158557|158427|158555.6|158425.6|11
1656353310000|2022-06-27 18:08:30|158556|158426|158556.9|158426.9|158556.9|158426.9|158556|158426|6
1656353320000|2022-06-27 18:08:40|158557.7|158427.7|158537.8|158447.8|158557.8|158452.8|158533.7|158427.7|9
1656353330000|2022-06-27 18:08:50|158560|158430|158535.9|158445.9|158560|158446.6|158514.4|158424.4|7
1656353340000|2022-06-27 18:09:00|158539.4|158449.4|158535|158445|158540.3|158450.3|158533.5|158443.5|7
1656353350000|2022-06-27 18:09:10|158533.7|158443.7|158533.9|158443.9|158535.7|158445.7|158533.7|158443.7|8
1656353360000|2022-06-27 18:09:20|158533.7|158443.7|158533.6|158443.6|158533.7|158443.7|158533.5|158443.5|3
1656353370000|2022-06-27 18:09:30|158533.9|158443.9|158535.2|158445.2|158536.1|158446.1|158526.1|158436.1|7
1656353380000|2022-06-27 18:09:40|158533.8|158443.8|158533.8|158443.8|158533.8|158443.8|158533.4|158443.4|3
1656353390000|2022-06-27 18:09:50|158532|158442|158533.6|158443.6|158533.8|158443.8|158532|158442|4
1656353400000|2022-06-27 18:10:00|158533.9|158443.9|158534|158444|158537|158447|158533.9|158443.9|7
1656353410000|2022-06-27 18:10:10|158534.5|158444.5|158534.5|158444.5|158534.5|158444.5|158534.5|158444.5|1
1656353420000|2022-06-27 18:10:20|158535|158445|158534.2|158444.2|158535|158445|158534.2|158444.2|3
1656353430000|2022-06-27 18:10:30|158533.5|158443.5|158534.4|158444.4|158548.4|158458.4|158533.5|158443.5|6
1656353440000|2022-06-27 18:10:40|158533.7|158443.7|158533.9|158443.9|158534.1|158444.1|158533.7|158443.7|3
1656353450000|2022-06-27 18:10:50|158533.7|158443.7|158535.1|158445.1|158537.5|158447.5|158533.7|158443.7|8
1656353460000|2022-06-27 18:11:00|158535.3|158445.3|158535.7|158445.7|158537.2|158447.2|158533.8|158443.8|12
1656353470000|2022-06-27 18:11:10|158535|158445|158535.4|158445.4|158536.4|158446.4|158535|158445|7
1656353480000|2022-06-27 18:11:20|158536.8|158446.8|158533.2|158443.2|158536.8|158446.8|158531.5|158441.5|14
1656353490000|2022-06-27 18:11:30|158518.8|158428.8|158533.5|158443.5|158533.5|158443.5|158518.8|158428.8|5
1656353500000|2022-06-27 18:11:40|158533.7|158443.7|158531.9|158441.9|158533.7|158443.7|158531.8|158441.8|10
1656353510000|2022-06-27 18:11:50|158532.1|158442.1|158531.9|158441.9|158532.4|158442.4|158530.8|158440.8|6
1656353520000|2022-06-27 18:12:00|158537.4|158447.4|158533.9|158443.9|158537.4|158447.4|158532.5|158442.5|7
1656353530000|2022-06-27 18:12:10|158534.5|158444.5|158533.1|158443.1|158536.6|158446.6|158533.1|158443.1|5
1656353540000|2022-06-27 18:12:20|158517|158427|158546|158456|158546.7|158456.7|158516.5|158426.5|20
1656353550000|2022-06-27 18:12:30|158547.5|158457.5|158561.9|158431.9|158561.9|158460|158541.4|158428.4|11
1656353560000|2022-06-27 18:12:40|158565.5|158435.5|158543.3|158453.3|158570.4|158455.7|158542.3|158435.5|6
1656353570000|2022-06-27 18:12:50|158541.7|158451.7|158536.3|158406.3|158554.5|158451.7|158528.9|158398.9|16
1656353580000|2022-06-27 18:13:00|158514.3|158424.3|158517.8|158427.8|158517.8|158427.8|158514.3|158424.3|2
1656353590000|2022-06-27 18:13:10|158513.9|158423.9|158497.1|158407.1|158514|158424|158488.1|158398.1|19
1656353600000|2022-06-27 18:13:20|158497.3|158407.3|158496.8|158406.8|158497.3|158407.3|158496.5|158406.5|5
1656353610000|2022-06-27 18:13:30|158495.5|158405.5|158488.6|158398.6|158496.1|158406.1|158486.2|158396.2|20
1656353620000|2022-06-27 18:13:40|158487.1|158397.1|158487.8|158397.8|158491|158401|158485.6|158395.6|20
1656353630000|2022-06-27 18:13:50|158488.6|158398.6|158487.4|158397.4|158499.7|158409.7|158487.4|158397.4|7
1656353640000|2022-06-27 18:14:00|158487.6|158397.6|158485.7|158395.7|158487.6|158397.6|158485.7|158395.7|4
1656353650000|2022-06-27 18:14:10|158486.6|158396.6|158487|158397|158487|158397|158486.6|158396.6|3
1656353670000|2022-06-27 18:14:30|158486.5|158396.5|158486.5|158396.5|158486.5|158396.5|158486.5|158396.5|1
1656353680000|2022-06-27 18:14:40|158485.9|158395.9|158486.6|158396.6|158487.1|158397.1|158485.9|158395.9|6
1656353690000|2022-06-27 18:14:50|158503.7|158413.7|158486.1|158396.1|158503.7|158413.7|158486.1|158396.1|7
1656353700000|2022-06-27 18:15:00|158486|158396|158486|158396|158486|158396|158486|158396|1
1656353710000|2022-06-27 18:15:10|158485.8|158395.8|158485|158395|158488.4|158398.4|158484.1|158394.1|7
1656353720000|2022-06-27 18:15:20|158484.5|158394.5|158488.8|158398.8|158488.8|158398.8|158484.3|158394.3|7
1656353730000|2022-06-27 18:15:30|158490.7|158400.7|158485.4|158395.4|158490.7|158400.7|158472.3|158382.3|5
1656353740000|2022-06-27 18:15:40|158478.5|158388.5|158485.5|158395.5|158485.6|158395.6|158477.4|158387.4|7
1656353750000|2022-06-27 18:15:50|158483|158393|158486.1|158396.1|158486.4|158396.4|158483|158393|5
1656353760000|2022-06-27 18:16:00|158485.9|158395.9|158486.9|158396.9|158492.3|158402.3|158485.8|158395.8|6
1656353770000|2022-06-27 18:16:10|158488.3|158398.3|158485.5|158395.5|158488.3|158398.3|158485.2|158395.2|6
1656353780000|2022-06-27 18:16:20|158490.5|158400.5|158489.6|158399.6|158490.5|158400.5|158489.5|158399.5|4
1656353790000|2022-06-27 18:16:30|158488.9|158398.9|158487|158397|158488.9|158398.9|158486.4|158396.4|6
1656353800000|2022-06-27 18:16:40|158493.1|158403.1|158490.8|158400.8|158493.1|158403.1|158490.8|158400.8|2
1656353810000|2022-06-27 18:16:50|158491.7|158401.7|158491.7|158401.7|158491.7|158401.7|158491.7|158401.7|1
1656353820000|2022-06-27 18:17:00|158492.1|158402.1|158476.8|158386.8|158492.1|158402.1|158476.8|158386.8|14
1656353830000|2022-06-27 18:17:10|158476.4|158386.4|158473.4|158383.4|158476.4|158386.4|158471.5|158381.5|8
1656353840000|2022-06-27 18:17:20|158473.6|158383.6|158475.7|158385.7|158479.8|158389.8|158473.6|158383.6|12
1656353850000|2022-06-27 18:17:30|158475.8|158385.8|158478.9|158388.9|158480.2|158390.2|158475.8|158385.8|7
1656353860000|2022-06-27 18:17:40|158478.7|158388.7|158476.9|158386.9|158478.7|158388.7|158476.4|158386.4|6
1656353870000|2022-06-27 18:17:50|158477.2|158387.2|158477.9|158387.9|158477.9|158387.9|158475.8|158385.8|4
1656353880000|2022-06-27 18:18:00|158476|158386|158485.9|158395.9|158486.2|158396.2|158473.5|158383.5|13
1656353890000|2022-06-27 18:18:10|158482|158392|158491.6|158401.6|158491.6|158401.6|158482|158392|6
1656353900000|2022-06-27 18:18:20|158489.1|158399.1|158480.1|158390.1|158492.3|158402.3|158480.1|158390.1|7
1656353910000|2022-06-27 18:18:30|158480.5|158390.5|158477|158387|158480.5|158390.5|158477|158387|2
1656353930000|2022-06-27 18:18:50|158488.4|158398.4|158478.8|158388.8|158488.4|158398.4|158477|158387|6
1656353940000|2022-06-27 18:19:00|158474.4|158384.4|158482.9|158392.9|158491.5|158401.5|158460.7|158370.7|21
1656353950000|2022-06-27 18:19:10|158483.8|158393.8|158488.4|158398.4|158490.6|158400.6|158482.6|158392.6|21
1656353960000|2022-06-27 18:19:20|158488|158398|158489.8|158399.8|158489.8|158399.8|158488|158398|9
1656353970000|2022-06-27 18:19:30|158487.5|158397.5|158489.5|158399.5|158493.9|158403.9|158487.3|158397.3|10
1656353980000|2022-06-27 18:19:40|158490.6|158400.6|158491.1|158401.1|158498.5|158408.5|158490.6|158400.6|9
1656353990000|2022-06-27 18:19:50|158490.5|158400.5|158494.5|158404.5|158496|158406|158490.5|158400.5|7
1656354000000|2022-06-27 18:20:00|158496.2|158406.2|158491.1|158401.1|158509.4|158419.4|158490.7|158400.7|7
1656354010000|2022-06-27 18:20:10|158488.4|158398.4|158490.6|158400.6|158495.9|158405.9|158488.4|158398.4|12
1656354020000|2022-06-27 18:20:20|158490.5|158400.5|158498.2|158408.2|158502.3|158412.3|158490.5|158400.5|8
1656354030000|2022-06-27 18:20:30|158497.2|158407.2|158493.2|158403.2|158497.7|158407.7|158493.2|158403.2|8
1656354040000|2022-06-27 18:20:40|158499.6|158409.6|158506.5|158416.5|158506.5|158416.5|158497.5|158407.5|4
1656354050000|2022-06-27 18:20:50|158506.9|158416.9|158486.6|158396.6|158511.6|158421.6|158486.6|158396.6|10
1656354060000|2022-06-27 18:21:00|158483.3|158393.3|158489.5|158399.5|158494.8|158404.8|158483.3|158393.3|5
1656354070000|2022-06-27 18:21:10|158490.4|158400.4|158493.6|158403.6|158495.4|158405.4|158490.4|158400.4|6
1656354080000|2022-06-27 18:21:20|158494.2|158404.2|158493.5|158403.5|158496.6|158406.6|158493.3|158403.3|10
1656354090000|2022-06-27 18:21:30|158494.2|158404.2|158495.9|158405.9|158495.9|158405.9|158494.2|158404.2|3
1656354100000|2022-06-27 18:21:40|158494.5|158404.5|158495|158405|158514.8|158424.8|158493|158403|7
1656354110000|2022-06-27 18:21:50|158495.4|158405.4|158488.6|158398.6|158495.4|158405.4|158487.6|158397.6|10
1656354120000|2022-06-27 18:22:00|158488.7|158398.7|158493.1|158403.1|158497.9|158407.9|158488.6|158398.6|9
1656354130000|2022-06-27 18:22:10|158493.7|158403.7|158493.4|158403.4|158497.1|158407.1|158491.8|158401.8|8
1656354140000|2022-06-27 18:22:20|158493.1|158403.1|158485.5|158395.5|158504.7|158414.7|158485.5|158395.5|7
1656354150000|2022-06-27 18:22:30|158491.3|158401.3|158493.1|158403.1|158493.1|158403.1|158489.4|158399.4|6
1656354160000|2022-06-27 18:22:40|158491.9|158401.9|158493.1|158403.1|158493.1|158403.1|158491.9|158401.9|2
1656354170000|2022-06-27 18:22:50|158490.7|158400.7|158494.5|158404.5|158495|158405|158486.7|158396.7|8
1656354180000|2022-06-27 18:23:00|158492.6|158402.6|158494.2|158404.2|158501.3|158411.3|158486.2|158396.2|12
1656354190000|2022-06-27 18:23:10|158494.8|158404.8|158492.8|158402.8|158507.9|158417.9|158490.8|158400.8|12
1656354200000|2022-06-27 18:23:20|158496.6|158406.6|158487.1|158397.1|158505|158415|158487.1|158397.1|9
1656354210000|2022-06-27 18:23:30|158487.5|158397.5|158486|158396|158487.5|158397.5|158486|158396|2
1656354220000|2022-06-27 18:23:40|158486.6|158396.6|158500.2|158410.2|158511.4|158421.4|158486.5|158396.5|6
1656354230000|2022-06-27 18:23:50|158499.3|158409.3|158502.1|158412.1|158502.1|158412.1|158497.7|158407.7|4
1656354240000|2022-06-27 18:24:00|158498.5|158408.5|158496.7|158406.7|158498.5|158408.5|158495.3|158405.3|10
1656354250000|2022-06-27 18:24:10|158498.8|158408.8|158492.8|158402.8|158500.5|158410.5|158492.8|158402.8|4
1656354260000|2022-06-27 18:24:20|158491.6|158401.6|158515.4|158385.4|158515.4|158419.4|158491.6|158385.4|13
1656354270000|2022-06-27 18:24:30|158513.9|158383.9|158514.8|158384.8|158528|158398|158512.7|158382.7|11
1656354280000|2022-06-27 18:24:40|158514|158384|158509.1|158419.1|158519.9|158422.7|158509.1|158382.9|7
1656354290000|2022-06-27 18:24:50|158504.6|158414.6|158504.1|158414.1|158505.5|158415.5|158503.5|158413.5|8
1656354300000|2022-06-27 18:25:00|158490|158400|158509.7|158419.7|158514|158424|158490|158400|13
1656354310000|2022-06-27 18:25:10|158516.1|158426.1|158505.3|158415.3|158517.7|158427.7|158505.3|158415.3|5
1656354320000|2022-06-27 18:25:20|158505.5|158415.5|158525|158435|158525.5|158435.5|158505.5|158415.5|10
1656354330000|2022-06-27 18:25:30|158521.6|158431.6|158533.1|158403.1|158541|158436|158512.8|158398|24
1656354340000|2022-06-27 18:25:40|158535|158405|158529.2|158399.2|158536.4|158406.4|158529.2|158399.2|7
1656354350000|2022-06-27 18:25:50|158530|158400|158539.3|158409.3|158541.8|158411.8|158530|158400|11
1656354360000|2022-06-27 18:26:00|158535.5|158405.5|158519.2|158429.2|158535.5|158434.6|158517.9|158402.9|13
1656354370000|2022-06-27 18:26:10|158519.1|158429.1|158515|158425|158527.3|158437.3|158513.4|158423.4|10
1656354380000|2022-06-27 18:26:20|158512.7|158422.7|158516|158426|158516.2|158426.2|158512.7|158422.7|5
1656354390000|2022-06-27 18:26:30|158514|158424|158508.3|158418.3|158514.2|158424.2|158508.3|158418.3|9
1656354400000|2022-06-27 18:26:40|158491|158401|158507|158417|158507.2|158417.2|158491|158401|5
1656354410000|2022-06-27 18:26:50|158508|158418|158505.7|158415.7|158508|158418|158505.3|158415.3|5
1656354420000|2022-06-27 18:27:00|158505.2|158415.2|158516|158426|158516.3|158426.3|158505.2|158415.2|5
1656354430000|2022-06-27 18:27:10|158522.3|158432.3|158505.4|158415.4|158522.3|158432.3|158505.4|158415.4|3
1656354440000|2022-06-27 18:27:20|158509.5|158419.5|158507.4|158417.4|158509.8|158419.8|158507.4|158417.4|4
1656354450000|2022-06-27 18:27:30|158505|158415|158508.5|158418.5|158511.4|158421.4|158502.8|158412.8|6
1656354460000|2022-06-27 18:27:40|158505.6|158415.6|158512|158422|158512|158422|158500.6|158410.6|7
1656354470000|2022-06-27 18:27:50|158504.5|158414.5|158502.4|158412.4|158504.5|158414.5|158500.5|158410.5|8
1656354480000|2022-06-27 18:28:00|158502.2|158412.2|158498.5|158408.5|158504.3|158414.3|158498.5|158408.5|4
1656354490000|2022-06-27 18:28:10|158506.6|158416.6|158506.1|158416.1|158506.6|158416.6|158503.5|158413.5|5
1656354500000|2022-06-27 18:28:20|158505.5|158415.5|158488.3|158398.3|158509.3|158419.3|158486.8|158396.8|9
1656354510000|2022-06-27 18:28:30|158488.9|158398.9|158495.5|158405.5|158495.7|158405.7|158488.8|158398.8|14
1656354520000|2022-06-27 18:28:40|158495.2|158405.2|158474.9|158384.9|158496.4|158406.4|158473.5|158383.5|14
1656354530000|2022-06-27 18:28:50|158476.4|158386.4|158480.4|158390.4|158489.1|158399.1|158476.4|158386.4|12
1656354540000|2022-06-27 18:29:00|158481.9|158391.9|158480.3|158390.3|158481.9|158391.9|158480.3|158390.3|2
1656354550000|2022-06-27 18:29:10|158479|158389|158475.8|158385.8|158479|158389|158475.8|158385.8|6
1656354560000|2022-06-27 18:29:20|158476|158386|158480.7|158390.7|158487.7|158397.7|158476|158386|6
1656354570000|2022-06-27 18:29:30|158474.5|158384.5|158472.6|158382.6|158488.9|158398.9|158463.8|158373.8|8
1656354580000|2022-06-27 18:29:40|158473.8|158383.8|158482.3|158392.3|158501.9|158411.9|158471.6|158381.6|17
1656354590000|2022-06-27 18:29:50|158488.2|158398.2|158486.6|158396.6|158496.4|158406.4|158480.1|158390.1|14
1656354600000|2022-06-27 18:30:00|158484.5|158394.5|158479.8|158389.8|158484.5|158394.5|158477.5|158387.5|13
1656354610000|2022-06-27 18:30:10|158476.4|158386.4|158474.5|158384.5|158481.2|158391.2|158472.9|158382.9|11
1656354620000|2022-06-27 18:30:20|158474.7|158384.7|158484.6|158394.6|158486.2|158396.2|158471.4|158381.4|17
1656354630000|2022-06-27 18:30:30|158486.4|158396.4|158503|158373|158504.5|158396.4|158486.4|158371.4|12
1656354640000|2022-06-27 18:30:40|158503.5|158373.5|158504.3|158374.3|158505.1|158375.1|158503.5|158373.5|3
1656354650000|2022-06-27 18:30:50|158504.5|158374.5|158493.5|158403.5|158506.6|158403.5|158490.3|158374.5|6
1656354660000|2022-06-27 18:31:00|158493.7|158403.7|158496.5|158406.5|158496.5|158406.5|158489.1|158399.1|8
1656354670000|2022-06-27 18:31:10|158487.1|158397.1|158481.9|158391.9|158492.5|158402.5|158480|158390|10
1656354680000|2022-06-27 18:31:20|158486|158396|158488.8|158398.8|158489.2|158399.2|158484.4|158394.4|5
1656354690000|2022-06-27 18:31:30|158485.7|158395.7|158487.8|158397.8|158494.8|158404.8|158485.7|158395.7|6
1656354700000|2022-06-27 18:31:40|158487.1|158397.1|158495.9|158405.9|158496.4|158406.4|158483.3|158393.3|7
1656354710000|2022-06-27 18:31:50|158491.2|158401.2|158475.9|158385.9|158492.6|158402.6|158474.1|158384.1|12
1656354720000|2022-06-27 18:32:00|158472|158382|158471.8|158381.8|158472.9|158382.9|158469.7|158379.7|14
1656354730000|2022-06-27 18:32:10|158470.3|158380.3|158472.3|158382.3|158472.3|158382.3|158470.3|158380.3|7
1656354740000|2022-06-27 18:32:20|158470.9|158380.9|158478.7|158388.7|158479.5|158389.5|158470.9|158380.9|10
1656354750000|2022-06-27 18:32:30|158483.1|158393.1|158488.9|158398.9|158493.7|158403.7|158476.7|158386.7|18
1656354760000|2022-06-27 18:32:40|158494.1|158404.1|158487.7|158397.7|158494.1|158404.1|158487.7|158397.7|5
1656354770000|2022-06-27 18:32:50|158488|158398|158487.4|158397.4|158491.5|158401.5|158487.4|158397.4|6
1656354780000|2022-06-27 18:33:00|158487.3|158397.3|158487.5|158397.5|158493.8|158403.8|158485.8|158395.8|9
1656354790000|2022-06-27 18:33:10|158490.3|158400.3|158484.4|158394.4|158490.3|158400.3|158483.7|158393.7|7
1656354800000|2022-06-27 18:33:20|158489.7|158399.7|158489.3|158399.3|158490.6|158400.6|158481|158391|16
1656354810000|2022-06-27 18:33:30|158487|158397|158489.8|158399.8|158501.6|158411.6|158484.2|158394.2|8
1656354820000|2022-06-27 18:33:40|158488.9|158398.9|158484.1|158394.1|158488.9|158398.9|158483.9|158393.9|7
1656354830000|2022-06-27 18:33:50|158484.6|158394.6|158482.3|158392.3|158490.9|158400.9|158482.3|158392.3|10
1656354840000|2022-06-27 18:34:00|158488.2|158398.2|158493.3|158403.3|158493.3|158403.3|158488.2|158398.2|6
1656354850000|2022-06-27 18:34:10|158488.4|158398.4|158485.7|158395.7|158489.6|158399.6|158485.7|158395.7|8
1656354860000|2022-06-27 18:34:20|158484.4|158394.4|158492.2|158402.2|158501.9|158411.9|158483.6|158393.6|9
1656354870000|2022-06-27 18:34:30|158492|158402|158490.8|158400.8|158492|158402|158488.7|158398.7|5
1656354880000|2022-06-27 18:34:40|158491.8|158401.8|158490.1|158400.1|158495.8|158405.8|158490.1|158400.1|4
1656354890000|2022-06-27 18:34:50|158492.5|158402.5|158494.4|158404.4|158501.1|158411.1|158482.8|158392.8|7
1656354900000|2022-06-27 18:35:00|158495.3|158405.3|158486.3|158396.3|158495.3|158405.3|158486.3|158396.3|7
1656354910000|2022-06-27 18:35:10|158481.7|158391.7|158494.2|158404.2|158497.8|158407.8|158481.7|158391.7|10
1656354920000|2022-06-27 18:35:20|158501|158411|158493.3|158403.3|158501|158411|158489.7|158399.7|9
1656354930000|2022-06-27 18:35:30|158495|158405|158490.5|158400.5|158499.6|158409.6|158488.3|158398.3|8
1656354940000|2022-06-27 18:35:40|158490.9|158400.9|158477.5|158387.5|158490.9|158400.9|158477.4|158387.4|5
1656354950000|2022-06-27 18:35:50|158488.5|158398.5|158503|158373|158511.2|158406.4|158488.5|158370|6
1656354960000|2022-06-27 18:36:00|158508.3|158378.3|158491.5|158401.5|158508.3|158401.5|158484.3|158378.3|5
1656354970000|2022-06-27 18:36:10|158487.7|158397.7|158476.8|158386.8|158487.7|158397.7|158474.6|158384.6|8
1656354980000|2022-06-27 18:36:20|158477.3|158387.3|158479.2|158389.2|158479.3|158389.3|158477.3|158387.3|10
1656354990000|2022-06-27 18:36:30|158487.5|158397.5|158487.6|158397.6|158489.4|158399.4|158487.5|158397.5|5
1656355000000|2022-06-27 18:36:40|158486.7|158396.7|158480.8|158390.8|158486.7|158396.7|158479.6|158389.6|8
1656355010000|2022-06-27 18:36:50|158481.2|158391.2|158480.5|158390.5|158486.7|158396.7|158480.5|158390.5|11
1656355020000|2022-06-27 18:37:00|158481.2|158391.2|158479.8|158389.8|158481.2|158391.2|158479.1|158389.1|11
1656355030000|2022-06-27 18:37:10|158476.9|158386.9|158476.3|158386.3|158476.9|158386.9|158476.3|158386.3|8
1656355040000|2022-06-27 18:37:20|158476.4|158386.4|158490.5|158400.5|158493.9|158403.9|158476.4|158386.4|7
1656355050000|2022-06-27 18:37:30|158491.8|158401.8|158493.1|158403.1|158493.1|158403.1|158491.8|158401.8|2
1656355060000|2022-06-27 18:37:40|158495.7|158405.7|158486.5|158396.5|158495.9|158405.9|158486.5|158396.5|4
1656355070000|2022-06-27 18:37:50|158489.1|158399.1|158508.7|158418.7|158509.1|158419.1|158486.5|158396.5|6
1656355080000|2022-06-27 18:38:00|158511.8|158421.8|158485.9|158395.9|158511.8|158421.8|158485.9|158395.9|4
1656355090000|2022-06-27 18:38:10|158481|158391|158479.7|158349.7|158484.2|158391.6|158466|158348.9|16
1656355100000|2022-06-27 18:38:20|158477.5|158347.5|158488|158358|158488.6|158358.6|158477.5|158347.5|14
1656355110000|2022-06-27 18:38:30|158486.7|158356.7|158491.7|158361.7|158492.6|158362.6|158486.7|158356.7|7
1656355120000|2022-06-27 18:38:40|158487.5|158357.5|158472.2|158382.2|158487.5|158382.2|158463.2|158355.2|11
1656355130000|2022-06-27 18:38:50|158457.9|158367.9|158456.1|158366.1|158459.3|158369.3|158453.4|158363.4|11
1656355140000|2022-06-27 18:39:00|158465.9|158375.9|158461.1|158371.1|158465.9|158375.9|158459.4|158369.4|3
1656355150000|2022-06-27 18:39:10|158460|158370|158459.7|158369.7|158466.2|158376.2|158459.5|158369.5|8
1656355160000|2022-06-27 18:39:20|158461.9|158371.9|158457.8|158367.8|158462|158372|158457.8|158367.8|8
1656355170000|2022-06-27 18:39:30|158460.5|158370.5|158456.1|158366.1|158462|158372|158456.1|158366.1|4
1656355180000|2022-06-27 18:39:40|158457.5|158367.5|158475.6|158385.6|158478.9|158388.9|158457.5|158367.5|24
1656355190000|2022-06-27 18:39:50|158476.1|158386.1|158481.1|158391.1|158481.1|158391.1|158475.5|158385.5|13
1656355200000|2022-06-27 18:40:00|158478|158388|158479.2|158389.2|158479.2|158389.2|158476.6|158386.6|7
1656355210000|2022-06-27 18:40:10|158477.2|158387.2|158475.9|158385.9|158477.8|158387.8|158471.8|158381.8|8
1656355220000|2022-06-27 18:40:20|158476|158386|158473.8|158383.8|158476.2|158386.2|158472.6|158382.6|4
1656355230000|2022-06-27 18:40:30|158474.7|158384.7|158477.8|158387.8|158480.7|158390.7|158474.7|158384.7|5
1656355240000|2022-06-27 18:40:40|158477.4|158387.4|158472.8|158382.8|158481.4|158391.4|158468|158378|5
1656355250000|2022-06-27 18:40:50|158473|158383|158474.2|158384.2|158474.4|158384.4|158471.3|158381.3|7
1656355260000|2022-06-27 18:41:00|158472.9|158382.9|158474.5|158384.5|158479.1|158389.1|158472.9|158382.9|6
1656355270000|2022-06-27 18:41:10|158474.4|158384.4|158475.6|158385.6|158475.9|158385.9|158473.4|158383.4|6
1656355280000|2022-06-27 18:41:20|158488|158398|158474.1|158384.1|158488|158398|158474|158384|5
1656355290000|2022-06-27 18:41:30|158477.2|158387.2|158470.1|158380.1|158477.4|158387.4|158470.1|158380.1|9
1656355300000|2022-06-27 18:41:40|158470.3|158380.3|158482.7|158392.7|158482.7|158392.7|158470.3|158380.3|2
1656355310000|2022-06-27 18:41:50|158487.3|158397.3|158486.1|158396.1|158488.7|158398.7|158486.1|158396.1|3
1656355320000|2022-06-27 18:42:00|158492.3|158402.3|158477.9|158387.9|158492.3|158402.3|158472.6|158382.6|5
1656355330000|2022-06-27 18:42:10|158481.2|158391.2|158492.4|158402.4|158496.6|158406.6|158473.5|158383.5|20
1656355340000|2022-06-27 18:42:20|158493.4|158403.4|158496|158406|158496|158406|158489.5|158399.5|19
1656355350000|2022-06-27 18:42:30|158491.5|158401.5|158492.5|158402.5|158497.1|158407.1|158487|158397|10
1656355360000|2022-06-27 18:42:40|158493.5|158403.5|158501.5|158411.5|158503.2|158413.2|158493.4|158403.4|8
1656355370000|2022-06-27 18:42:50|158503.2|158413.2|158502|158412|158503.2|158413.2|158498.3|158408.3|7
1656355380000|2022-06-27 18:43:00|158498.2|158408.2|158519.5|158429.5|158521.4|158431.4|158487.1|158397.1|21
1656355390000|2022-06-27 18:43:10|158516|158426|158519.6|158429.6|158529.3|158439.3|158505.7|158415.7|24
1656355400000|2022-06-27 18:43:20|158518|158428|158509.6|158419.6|158518|158428|158504|158414|16
1656355410000|2022-06-27 18:43:30|158502.1|158412.1|158498|158408|158508.8|158418.8|158495.1|158405.1|23
1656355420000|2022-06-27 18:43:40|158506.8|158416.8|158510.5|158420.5|158514.6|158424.6|158499.1|158409.1|23
1656355430000|2022-06-27 18:43:50|158505.9|158415.9|158505.9|158415.9|158505.9|158415.9|158504.2|158414.2|5
1656355440000|2022-06-27 18:44:00|158507.1|158417.1|158509.9|158419.9|158510.1|158420.1|158505.1|158415.1|11
1656355450000|2022-06-27 18:44:10|158507.8|158417.8|158506|158416|158508.7|158418.7|158505.8|158415.8|6
1656355460000|2022-06-27 18:44:20|158496|158406|158508.3|158418.3|158512.5|158422.5|158496|158406|14
1656355470000|2022-06-27 18:44:30|158510|158420|158510|158420|158515.5|158425.5|158506.3|158416.3|14
1656355480000|2022-06-27 18:44:40|158512.3|158422.3|158512.3|158422.3|158512.6|158422.6|158512.3|158422.3|3
1656355490000|2022-06-27 18:44:50|158509.9|158419.9|158513.7|158423.7|158513.7|158423.7|158509.5|158419.5|6
1656355500000|2022-06-27 18:45:00|158514.1|158424.1|158508.3|158418.3|158514.1|158424.1|158501.4|158411.4|7
1656355510000|2022-06-27 18:45:10|158505.8|158415.8|158505.5|158415.5|158505.8|158415.8|158504.2|158414.2|6
1656355520000|2022-06-27 18:45:20|158506.1|158416.1|158507.4|158417.4|158514.5|158424.5|158503.8|158413.8|6
1656355530000|2022-06-27 18:45:30|158507.7|158417.7|158505.1|158415.1|158507.7|158417.7|158505|158415|8
1656355540000|2022-06-27 18:45:40|158506.6|158416.6|158515.5|158425.5|158516.7|158426.7|158506.6|158416.6|4
1656355550000|2022-06-27 18:45:50|158510.2|158420.2|158512.6|158422.6|158513.5|158423.5|158510.2|158420.2|5
1656355560000|2022-06-27 18:46:00|158513|158423|158489|158399|158513|158423|158489|158399|14
1656355570000|2022-06-27 18:46:10|158492.5|158402.5|158497.1|158407.1|158503.7|158413.7|158489.1|158399.1|11
1656355580000|2022-06-27 18:46:20|158496.8|158406.8|158497.7|158407.7|158505.7|158415.7|158496.8|158406.8|21
1656355590000|2022-06-27 18:46:30|158499.5|158409.5|158496.9|158406.9|158503.5|158413.5|158496.9|158406.9|20
1656355600000|2022-06-27 18:46:40|158498.8|158408.8|158494.7|158404.7|158498.8|158408.8|158491.9|158401.9|13
1656355610000|2022-06-27 18:46:50|158495|158405|158494|158404|158510.5|158420.5|158493.6|158403.6|20
1656355620000|2022-06-27 18:47:00|158496.1|158406.1|158501.6|158411.6|158503.3|158413.3|158489|158399|17
1656355630000|2022-06-27 18:47:10|158502|158412|158498.3|158408.3|158502|158412|158498.2|158408.2|4
1656355640000|2022-06-27 18:47:20|158499.8|158409.8|158493.9|158403.9|158501|158411|158493.9|158403.9|5
1656355650000|2022-06-27 18:47:30|158492|158402|158501.3|158411.3|158507.9|158417.9|158492|158402|13
1656355660000|2022-06-27 18:47:40|158504.1|158414.1|158512.4|158422.4|158517.8|158427.8|158498.5|158408.5|11
1656355670000|2022-06-27 18:47:50|158514.1|158424.1|158514|158424|158527.7|158437.7|158512.5|158422.5|32
1656355680000|2022-06-27 18:48:00|158513.9|158423.9|158511.6|158421.6|158515.9|158425.9|158509.9|158419.9|11
1656355690000|2022-06-27 18:48:10|158515.2|158425.2|158519.6|158429.6|158519.6|158429.6|158510.7|158420.7|11
1656355700000|2022-06-27 18:48:20|158518.7|158428.7|158512|158422|158518.7|158428.7|158511.9|158421.9|11
1656355710000|2022-06-27 18:48:30|158518.2|158428.2|158518.7|158428.7|158518.7|158428.7|158510.8|158420.8|6
1656355720000|2022-06-27 18:48:40|158517.1|158427.1|158503.7|158413.7|158518.2|158428.2|158503.7|158413.7|13
1656355730000|2022-06-27 18:48:50|158505.7|158415.7|158514.5|158424.5|158526.6|158436.6|158498.5|158408.5|28
1656355740000|2022-06-27 18:49:00|158517.2|158427.2|158531.4|158441.4|158531.4|158441.4|158514.5|158424.5|11
1656355750000|2022-06-27 18:49:10|158527.4|158437.4|158524.9|158434.9|158527.4|158437.4|158521.1|158431.1|12
1656355760000|2022-06-27 18:49:20|158524.4|158434.4|158516.6|158426.6|158529|158439|158516.6|158426.6|10
1656355770000|2022-06-27 18:49:30|158528.4|158438.4|158511.2|158421.2|158528.4|158438.4|158509.5|158419.5|13
1656355780000|2022-06-27 18:49:40|158506|158416|158514|158424|158518.1|158428.1|158502.7|158412.7|13
1656355790000|2022-06-27 18:49:50|158514.2|158424.2|158525.4|158435.4|158525.9|158435.9|158511.8|158421.8|12
1656355800000|2022-06-27 18:50:00|158525.1|158435.1|158520.2|158430.2|158525.1|158435.1|158520.2|158430.2|16
1656355810000|2022-06-27 18:50:10|158520|158430|158512.7|158422.7|158520|158430|158512.7|158422.7|11
1656355820000|2022-06-27 18:50:20|158512.8|158422.8|158519|158429|158522.6|158432.6|158511.7|158421.7|8
1656355830000|2022-06-27 18:50:30|158518.5|158428.5|158519|158429|158526|158436|158518.5|158428.5|12
1656355840000|2022-06-27 18:50:40|158519.6|158429.6|158526.4|158436.4|158526.4|158436.4|158518.5|158428.5|8
1656355850000|2022-06-27 18:50:50|158531.7|158441.7|158545.6|158415.6|158550.1|158444.1|158526.2|158413.5|18
1656355860000|2022-06-27 18:51:00|158545.4|158415.4|158605.5|158475.5|158608.5|158478.5|158545.4|158415.4|38
1656355870000|2022-06-27 18:51:10|158602.8|158472.8|158603.9|158473.9|158613.4|158483.4|158601.8|158471.8|29
1656355880000|2022-06-27 18:51:20|158609.2|158479.2|158589.1|158499.1|158609.2|158499.6|158585.7|158475|22
1656355890000|2022-06-27 18:51:30|158589.2|158499.2|158586.6|158496.6|158592.5|158502.5|158586.2|158496.2|20
1656355900000|2022-06-27 18:51:40|158586.2|158496.2|158583.5|158493.5|158588.7|158498.7|158580.1|158490.1|21
1656355910000|2022-06-27 18:51:50|158582|158492|158590.6|158500.6|158593.4|158503.4|158582|158492|12
1656355920000|2022-06-27 18:52:00|158591|158501|158585.2|158495.2|158594.5|158504.5|158580|158490|26
1656355930000|2022-06-27 18:52:10|158584.8|158494.8|158597.2|158507.2|158599.5|158509.5|158580.5|158490.5|39
1656355940000|2022-06-27 18:52:20|158594.2|158504.2|158583.7|158493.7|158597|158507|158581|158491|35
1656355950000|2022-06-27 18:52:30|158592.9|158502.9|158598.1|158508.1|158603.2|158513.2|158580|158490|39
1656355960000|2022-06-27 18:52:40|158586.7|158496.7|158594.4|158504.4|158599.4|158509.4|158586.7|158496.7|36
1656355970000|2022-06-27 18:52:50|158596.5|158506.5|158593.9|158503.9|158601.2|158511.2|158592.2|158502.2|27
1656355980000|2022-06-27 18:53:00|158593.8|158503.8|158585.9|158495.9|158598.7|158508.7|158581.8|158491.8|33
1656355990000|2022-06-27 18:53:10|158589.1|158499.1|158590.5|158500.5|158595.2|158505.2|158589.1|158499.1|22
1656356000000|2022-06-27 18:53:20|158591.1|158501.1|158593.1|158503.1|158601.1|158511.1|158578|158488|33
1656356010000|2022-06-27 18:53:30|158585.8|158495.8|158586.2|158496.2|158600.5|158510.5|158585.8|158495.8|35
1656356020000|2022-06-27 18:53:40|158586.1|158496.1|158580.8|158490.8|158600.4|158510.4|158578.8|158488.8|32
1656356030000|2022-06-27 18:53:50|158585.3|158495.3|158587.2|158497.2|158604.2|158514.2|158575.7|158485.7|34
1656356040000|2022-06-27 18:54:00|158588.8|158498.8|158589.6|158499.6|158594.6|158504.6|158580.4|158490.4|37
1656356050000|2022-06-27 18:54:10|158590.1|158500.1|158591.4|158501.4|158592.7|158502.7|158580.6|158490.6|23
1656356060000|2022-06-27 18:54:20|158587.9|158497.9|158586.1|158496.1|158588.5|158498.5|158585.5|158495.5|15
1656356070000|2022-06-27 18:54:30|158585.8|158495.8|158587.9|158497.9|158590.1|158500.1|158582.3|158492.3|18
1656356080000|2022-06-27 18:54:40|158588.3|158498.3|158574.4|158484.4|158591.1|158501.1|158567.1|158477.1|22
1656356090000|2022-06-27 18:54:50|158563.1|158473.1|158562.8|158472.8|158570.1|158480.1|158562|158472|18
1656356100000|2022-06-27 18:55:00|158561.9|158471.9|158573.4|158483.4|158585.5|158495.5|158561.9|158471.9|35
1656356110000|2022-06-27 18:55:10|158572.5|158482.5|158574.2|158484.2|158580.3|158490.3|158570.6|158480.6|22
1656356120000|2022-06-27 18:55:20|158575|158485|158571.6|158481.6|158575|158485|158570|158480|10
1656356130000|2022-06-27 18:55:30|158574.8|158484.8|158566|158476|158579.3|158489.3|158558.5|158468.5|15
1656356140000|2022-06-27 18:55:40|158567.3|158477.3|158572.9|158482.9|158576.9|158486.9|158559|158469|26
1656356150000|2022-06-27 18:55:50|158576|158486|158576.6|158486.6|158580|158490|158568.7|158478.7|31
1656356160000|2022-06-27 18:56:00|158575.4|158485.4|158567.6|158477.6|158575.4|158485.4|158561.1|158471.1|33
1656356170000|2022-06-27 18:56:10|158567.5|158477.5|158580.9|158490.9|158587.4|158497.4|158567.5|158477.5|33
1656356180000|2022-06-27 18:56:20|158580.3|158490.3|158576.8|158486.8|158583.7|158493.7|158567.4|158477.4|29
1656356190000|2022-06-27 18:56:30|158575.5|158485.5|158579.5|158489.5|158581.7|158491.7|158573.4|158483.4|26
1656356200000|2022-06-27 18:56:40|158577.7|158487.7|158572.8|158482.8|158580.2|158490.2|158570.6|158480.6|25
1656356210000|2022-06-27 18:56:50|158574|158484|158572.7|158482.7|158574.9|158484.9|158572|158482|16
1656356220000|2022-06-27 18:57:00|158573.5|158483.5|158563.2|158473.2|158574.4|158484.4|158558|158468|15
1656356230000|2022-06-27 18:57:10|158561.9|158471.9|158556.1|158466.1|158562.4|158472.4|158546.3|158456.3|21
1656356240000|2022-06-27 18:57:20|158557.5|158467.5|158562.2|158472.2|158578.8|158488.8|158556.2|158466.2|30
1656356250000|2022-06-27 18:57:30|158562|158472|158558.9|158468.9|158563.4|158473.4|158558.9|158468.9|23
1656356260000|2022-06-27 18:57:40|158558.8|158468.8|158561.4|158471.4|158561.9|158471.9|158558.8|158468.8|18
1656356270000|2022-06-27 18:57:50|158561.5|158471.5|158554.8|158464.8|158561.5|158471.5|158554.5|158464.5|18
1656356280000|2022-06-27 18:58:00|158554.6|158464.6|158561.5|158471.5|158566.6|158476.6|158554.1|158464.1|18
1656356290000|2022-06-27 18:58:10|158564.2|158474.2|158579.4|158489.4|158584.2|158494.2|158562.9|158472.9|25
1656356300000|2022-06-27 18:58:20|158574.4|158484.4|158585.2|158495.2|158590.3|158500.3|158574.4|158484.4|36
1656356310000|2022-06-27 18:58:30|158585.4|158495.4|158587.2|158497.2|158590.4|158500.4|158583.4|158493.4|34
1656356320000|2022-06-27 18:58:40|158583.1|158493.1|158586|158496|158589.9|158499.9|158578.6|158488.6|30
1656356330000|2022-06-27 18:58:50|158585.6|158495.6|158576.4|158486.4|158585.6|158495.6|158571.3|158481.3|35
1656356340000|2022-06-27 18:59:00|158575|158485|158563.6|158473.6|158582.6|158492.6|158560.5|158470.5|37
1656356350000|2022-06-27 18:59:10|158562.7|158472.7|158560.4|158470.4|158562.7|158472.7|158556.5|158466.5|20
1656356360000|2022-06-27 18:59:20|158559.9|158469.9|158562.1|158472.1|158562.5|158472.5|158559.3|158469.3|13
1656356370000|2022-06-27 18:59:30|158563.3|158473.3|158565.7|158475.7|158578.8|158488.8|158552|158462|33
1656356380000|2022-06-27 18:59:40|158565.2|158475.2|158573.8|158483.8|158580.8|158490.8|158565.2|158475.2|39
1656356390000|2022-06-27 18:59:50|158571.9|158481.9|158565.2|158475.2|158573.6|158483.6|158559.7|158469.7|34
1656356400000|2022-06-27 19:00:00|158567.9|158477.9|158563.1|158473.1|158574.4|158484.4|158560.8|158470.8|22
1656356410000|2022-06-27 19:00:10|158561.8|158471.8|158592.4|158502.4|158593.3|158503.3|158561.4|158471.4|33
1656356420000|2022-06-27 19:00:20|158590.8|158500.8|158584.5|158494.5|158595.4|158505.4|158581.4|158491.4|36
1656356430000|2022-06-27 19:00:30|158582.1|158492.1|158568.8|158478.8|158596.4|158506.4|158568.8|158478.8|39
1656356440000|2022-06-27 19:00:40|158577.3|158487.3|158582.9|158492.9|158587|158497|158574.5|158484.5|38
1656356450000|2022-06-27 19:00:50|158578.9|158488.9|158591.9|158501.9|158593.6|158503.6|158577.5|158487.5|36
1656356460000|2022-06-27 19:01:00|158586.7|158496.7|158575.3|158485.3|158599.6|158509.6|158568.6|158478.6|35
1656356470000|2022-06-27 19:01:10|158575.5|158485.5|158580|158490|158584.8|158494.8|158566.8|158476.8|32
1656356480000|2022-06-27 19:01:20|158581.5|158491.5|158597.6|158507.6|158599.6|158509.6|158576.6|158486.6|38
1656356490000|2022-06-27 19:01:30|158599|158509|158594.7|158504.7|158600.3|158510.3|158593|158503|37
1656356500000|2022-06-27 19:01:40|158596.2|158506.2|158597.8|158507.8|158600.5|158510.5|158594.3|158504.3|29
1656356510000|2022-06-27 19:01:50|158597|158507|158596|158506|158597.9|158507.9|158595.5|158505.5|17
1656356520000|2022-06-27 19:02:00|158593.4|158503.4|158623.9|158533.9|158627.9|158537.9|158593.4|158503.4|33
1656356530000|2022-06-27 19:02:10|158623.3|158533.3|158628|158538|158629.8|158539.8|158621.6|158531.6|33
1656356540000|2022-06-27 19:02:20|158621.9|158531.9|158627.4|158537.4|158627.8|158537.8|158621.9|158531.9|24
1656356550000|2022-06-27 19:02:30|158626.6|158536.6|158649.8|158519.8|158650.2|158545.6|158626.4|158519.6|21
1656356560000|2022-06-27 19:02:40|158645.8|158515.8|158655.1|158525.1|158655.1|158525.1|158645.8|158515.8|27
1656356570000|2022-06-27 19:02:50|158656.5|158526.5|158654.8|158564.8|158659.6|158569.6|158643.4|158525.5|32
1656356580000|2022-06-27 19:03:00|158652.4|158562.4|158662.6|158572.6|158662.6|158572.6|158649.7|158559.7|30
1656356590000|2022-06-27 19:03:10|158663|158573|158660.2|158570.2|158664.3|158574.3|158658|158568|29
1656356600000|2022-06-27 19:03:20|158660|158570|158667.8|158577.8|158668.7|158578.7|158658.9|158568.9|34
1656356610000|2022-06-27 19:03:30|158668.3|158578.3|158668.6|158578.6|158671.2|158581.2|158663.7|158573.7|30
1656356620000|2022-06-27 19:03:40|158670.2|158580.2|158674.2|158584.2|158678.2|158588.2|158662.4|158572.4|33
1656356630000|2022-06-27 19:03:50|158676.5|158586.5|158673.4|158583.4|158679.9|158589.9|158665.9|158575.9|23
1656356640000|2022-06-27 19:04:00|158676|158586|158677.3|158587.3|158682.9|158592.9|158672.5|158582.5|19
1656356650000|2022-06-27 19:04:10|158675.3|158585.3|158672.3|158582.3|158681.6|158591.6|158672.3|158582.3|22
1656356660000|2022-06-27 19:04:20|158675.6|158585.6|158685|158595|158685|158595|158675.6|158585.6|8
1656356670000|2022-06-27 19:04:30|158684.3|158594.3|158679|158589|158690.1|158600.1|158677.6|158587.6|20
1656356680000|2022-06-27 19:04:40|158680.6|158590.6|158683.2|158593.2|158683.2|158593.2|158679.2|158589.2|9
1656356690000|2022-06-27 19:04:50|158680.9|158590.9|158681|158591|158686.6|158596.6|158677.2|158587.2|11
1656356700000|2022-06-27 19:05:00|158682|158592|158681.1|158591.1|158682.9|158592.9|158681.1|158591.1|13
1656356710000|2022-06-27 19:05:10|158680.9|158590.9|158682.8|158592.8|158684|158594|158680.9|158590.9|4
1656356720000|2022-06-27 19:05:20|158682.4|158592.4|158684.7|158594.7|158684.7|158594.7|158682.4|158592.4|12
1656356730000|2022-06-27 19:05:30|158685.2|158595.2|158686.5|158596.5|158687.3|158597.3|158682.8|158592.8|11
1656356740000|2022-06-27 19:05:40|158686.2|158596.2|158690.5|158600.5|158692.7|158602.7|158684.2|158594.2|28
1656356750000|2022-06-27 19:05:50|158689.6|158599.6|158685.4|158595.4|158689.9|158599.9|158682.8|158592.8|22
1656356760000|2022-06-27 19:06:00|158682.8|158592.8|158691.8|158601.8|158696.2|158606.2|158682.3|158592.3|34
1656356770000|2022-06-27 19:06:10|158695.7|158605.7|158692.9|158602.9|158695.7|158605.7|158691.1|158601.1|21
1656356780000|2022-06-27 19:06:20|158693|158603|158690.8|158600.8|158693|158603|158690.7|158600.7|14
1656356790000|2022-06-27 19:06:30|158690.9|158600.9|158692.3|158602.3|158692.8|158602.8|158688.3|158598.3|14
1656356800000|2022-06-27 19:06:40|158692.7|158602.7|158686.2|158596.2|158692.7|158602.7|158685.7|158595.7|12
1656356810000|2022-06-27 19:06:50|158683.2|158593.2|158683.1|158593.1|158686.4|158596.4|158678.1|158588.1|10
1656356820000|2022-06-27 19:07:00|158684.3|158594.3|158685.2|158595.2|158687.3|158597.3|158683.1|158593.1|14
1656356830000|2022-06-27 19:07:10|158684.8|158594.8|158685.3|158595.3|158691.9|158601.9|158684.1|158594.1|29
1656356840000|2022-06-27 19:07:20|158685.5|158595.5|158689.2|158599.2|158690.8|158600.8|158685.5|158595.5|8
1656356850000|2022-06-27 19:07:30|158688.7|158598.7|158687.9|158597.9|158690.3|158600.3|158687.7|158597.7|20
1656356860000|2022-06-27 19:07:40|158683.7|158593.7|158685.3|158595.3|158685.3|158595.3|158683|158593|7
1656356870000|2022-06-27 19:07:50|158685.2|158595.2|158686.2|158596.2|158688.9|158598.9|158685.2|158595.2|5
1656356880000|2022-06-27 19:08:00|158685.5|158595.5|158683.2|158593.2|158685.9|158595.9|158677.3|158587.3|24
1656356890000|2022-06-27 19:08:10|158685.9|158595.9|158685.2|158595.2|158691.1|158601.1|158684.8|158594.8|24
1656356900000|2022-06-27 19:08:20|158685.1|158595.1|158685.3|158595.3|158688.7|158598.7|158677.6|158587.6|23
1656356910000|2022-06-27 19:08:30|158683.6|158593.6|158689.3|158599.3|158689.7|158599.7|158683.5|158593.5|17
1656356920000|2022-06-27 19:08:40|158688.6|158598.6|158687.5|158597.5|158689.3|158599.3|158686.6|158596.6|15
1656356930000|2022-06-27 19:08:50|158688.3|158598.3|158686.5|158596.5|158695.2|158605.2|158684.4|158594.4|24
1656356940000|2022-06-27 19:09:00|158686.7|158596.7|158698.6|158608.6|158700.9|158610.9|158682|158592|32
1656356950000|2022-06-27 19:09:10|158698.9|158608.9|158700.1|158610.1|158701.1|158611.1|158698|158608|24
1656356960000|2022-06-27 19:09:20|158699.4|158609.4|158700.2|158610.2|158700.2|158610.2|158696.9|158606.9|18
1656356970000|2022-06-27 19:09:30|158700.3|158610.3|158708.1|158618.1|158708.5|158618.5|158696.2|158606.2|26
1656356980000|2022-06-27 19:09:40|158708|158618|158700.3|158610.3|158708.6|158618.6|158695.9|158605.9|26
1656356990000|2022-06-27 19:09:50|158699.7|158609.7|158706.4|158616.4|158710|158620|158697.3|158607.3|17
1656357000000|2022-06-27 19:10:00|158706.5|158616.5|158701.4|158611.4|158706.5|158616.5|158701.3|158611.3|29
1656357010000|2022-06-27 19:10:10|158701.3|158611.3|158700.8|158610.8|158705|158615|158680.5|158590.5|25
1656357020000|2022-06-27 19:10:20|158698.5|158608.5|158692.6|158602.6|158698.6|158608.6|158690.6|158600.6|26
1656357030000|2022-06-27 19:10:30|158691.9|158601.9|158698|158608|158699.8|158609.8|158691.9|158601.9|27
1656357040000|2022-06-27 19:10:40|158697.9|158607.9|158699.8|158609.8|158700.5|158610.5|158697.3|158607.3|17
1656357050000|2022-06-27 19:10:50|158701|158611|158707.3|158617.3|158707.8|158617.8|158700|158610|21
1656357060000|2022-06-27 19:11:00|158707.8|158617.8|158680.7|158590.7|158707.8|158617.8|158677.8|158587.8|27
1656357070000|2022-06-27 19:11:10|158683.9|158593.9|158679|158589|158683.9|158593.9|158676.5|158586.5|28
1656357080000|2022-06-27 19:11:20|158679.9|158589.9|158680|158590|158684.2|158594.2|158673.3|158583.3|23
1656357090000|2022-06-27 19:11:30|158682.8|158592.8|158690.6|158600.6|158690.6|158600.6|158682.1|158592.1|30
1656357100000|2022-06-27 19:11:40|158689.4|158599.4|158683.1|158593.1|158690|158600|158682.1|158592.1|10
1656357110000|2022-06-27 19:11:50|158684.3|158594.3|158678.2|158588.2|158684.3|158594.3|158676.7|158586.7|10
1656357120000|2022-06-27 19:12:00|158676.1|158586.1|158678.4|158588.4|158684.5|158594.5|158673.5|158583.5|26
1656357130000|2022-06-27 19:12:10|158678.2|158588.2|158685.3|158595.3|158685.4|158595.4|158674.5|158584.5|23
1656357140000|2022-06-27 19:12:20|158687.4|158597.4|158684.5|158594.5|158690.8|158600.8|158684.5|158594.5|6
1656357150000|2022-06-27 19:12:30|158688.5|158598.5|158688.6|158598.6|158690|158600|158687.8|158597.8|14
1656357160000|2022-06-27 19:12:40|158684.3|158594.3|158684.1|158594.1|158689.6|158599.6|158677.3|158587.3|22
1656357170000|2022-06-27 19:12:50|158686.5|158596.5|158675.1|158585.1|158686.5|158596.5|158674.3|158584.3|24
1656357180000|2022-06-27 19:13:00|158673.9|158583.9|158675.1|158585.1|158680|158590|158673.1|158583.1|30
1656357190000|2022-06-27 19:13:10|158673.4|158583.4|158674.9|158584.9|158676.9|158586.9|158673.3|158583.3|13
1656357200000|2022-06-27 19:13:20|158673.2|158583.2|158682.5|158592.5|158683.3|158593.3|158673.2|158583.2|16
1656357210000|2022-06-27 19:13:30|158682.3|158592.3|158683.5|158593.5|158684.9|158594.9|158681|158591|8
1656357220000|2022-06-27 19:13:40|158682.3|158592.3|158681.5|158591.5|158684.1|158594.1|158680.1|158590.1|19
1656357230000|2022-06-27 19:13:50|158687.4|158597.4|158682.1|158592.1|158694.8|158604.8|158682.1|158592.1|5
1656357240000|2022-06-27 19:14:00|158687|158597|158683.3|158593.3|158691.2|158601.2|158674|158584|16
1656357250000|2022-06-27 19:14:10|158684.5|158594.5|158685|158595|158685|158595|158684.2|158594.2|3
1656357260000|2022-06-27 19:14:20|158685.8|158595.8|158693.3|158603.3|158693.3|158603.3|158685.8|158595.8|3
1656357270000|2022-06-27 19:14:30|158685.2|158595.2|158672.5|158582.5|158685.2|158595.2|158672.5|158582.5|22
1656357280000|2022-06-27 19:14:40|158672.1|158582.1|158683.1|158593.1|158683.1|158593.1|158672.1|158582.1|5
1656357290000|2022-06-27 19:14:50|158685.7|158595.7|158680.3|158590.3|158685.7|158595.7|158676.9|158586.9|7
1656357300000|2022-06-27 19:15:00|158680.4|158590.4|158669.5|158579.5|158685.2|158595.2|158669.5|158579.5|16
1656357310000|2022-06-27 19:15:10|158677|158587|158682.9|158592.9|158690.2|158600.2|158677|158587|6
1656357320000|2022-06-27 19:15:20|158685.6|158595.6|158685.6|158595.6|158687.7|158597.7|158683.9|158593.9|13
1656357330000|2022-06-27 19:15:30|158685.1|158595.1|158657.4|158567.4|158686.3|158596.3|158655.6|158565.6|21
1656357340000|2022-06-27 19:15:40|158655.3|158565.3|158655|158565|158664|158574|158655|158565|19
1656357350000|2022-06-27 19:15:50|158657.3|158567.3|158659.5|158569.5|158660|158570|158655.8|158565.8|20
1656357360000|2022-06-27 19:16:00|158658.9|158568.9|158658.5|158568.5|158659.5|158569.5|158657.5|158567.5|16
1656357370000|2022-06-27 19:16:10|158650|158560|158647.8|158557.8|158650.8|158560.8|158646.5|158556.5|17
1656357380000|2022-06-27 19:16:20|158648.5|158558.5|158609.3|158479.3|158648.5|158558.5|158603.8|158473.8|19
1656357390000|2022-06-27 19:16:30|158608.8|158478.8|158604.3|158474.3|158608.8|158478.8|158602.3|158472.3|17
1656357400000|2022-06-27 19:16:40|158604.9|158474.9|158613.5|158483.5|158615.1|158485.1|158603.8|158473.8|10
1656357410000|2022-06-27 19:16:50|158616.9|158486.9|158596.6|158506.6|158619.5|158508.8|158593.2|158484.5|29
1656357420000|2022-06-27 19:17:00|158597.1|158507.1|158585.8|158495.8|158598.1|158508.1|158584.8|158494.8|22
1656357430000|2022-06-27 19:17:10|158585.2|158495.2|158585.6|158495.6|158586.4|158496.4|158584.2|158494.2|13
1656357440000|2022-06-27 19:17:20|158588.7|158498.7|158588.9|158498.9|158589.3|158499.3|158587.3|158497.3|8
1656357450000|2022-06-27 19:17:30|158588.6|158498.6|158585.9|158495.9|158588.6|158498.6|158584.5|158494.5|10
1656357460000|2022-06-27 19:17:40|158586.1|158496.1|158582|158492|158586.1|158496.1|158580.5|158490.5|16
1656357470000|2022-06-27 19:17:50|158580.5|158490.5|158562.5|158472.5|158581.7|158491.7|158562.5|158472.5|11
1656357480000|2022-06-27 19:18:00|158563.3|158473.3|158563.3|158473.3|158563.7|158473.7|158561.6|158471.6|6
1656357490000|2022-06-27 19:18:10|158563.7|158473.7|158563.6|158473.6|158564.6|158474.6|158563.6|158473.6|6
1656357500000|2022-06-27 19:18:20|158562|158472|158562.3|158472.3|158563.9|158473.9|158554.6|158464.6|6
1656357510000|2022-06-27 19:18:30|158562.7|158472.7|158561|158471|158564.1|158474.1|158559.9|158469.9|10
1656357520000|2022-06-27 19:18:40|158562.8|158472.8|158568.5|158478.5|158568.9|158478.9|158560.6|158470.6|7
1656357530000|2022-06-27 19:18:50|158568.4|158478.4|158565.6|158475.6|158568.5|158478.5|158565.6|158475.6|4
1656357540000|2022-06-27 19:19:00|158564.7|158474.7|158563.7|158473.7|158564.7|158474.7|158563|158473|8
1656357550000|2022-06-27 19:19:10|158563.5|158473.5|158558|158468|158563.9|158473.9|158558|158468|5
1656357560000|2022-06-27 19:19:20|158562.9|158472.9|158561.6|158471.6|158562.9|158472.9|158561.6|158471.6|2
1656357570000|2022-06-27 19:19:30|158564.3|158474.3|158561.4|158471.4|158564.3|158474.3|158561.4|158471.4|5
1656357580000|2022-06-27 19:19:40|158561.7|158471.7|158565.7|158475.7|158566.8|158476.8|158561.7|158471.7|5
1656357590000|2022-06-27 19:19:50|158566|158476|158568.2|158478.2|158569.4|158479.4|158565.1|158475.1|4
1656357600000|2022-06-27 19:20:00|158568|158478|158564.8|158474.8|158568|158478|158564.8|158474.8|6
1656357610000|2022-06-27 19:20:10|158564.7|158474.7|158562.9|158472.9|158564.7|158474.7|158562.9|158472.9|4
1656357620000|2022-06-27 19:20:20|158563.6|158473.6|158561.8|158471.8|158563.6|158473.6|158561.8|158471.8|7
1656357630000|2022-06-27 19:20:30|158563|158473|158567.6|158477.6|158571.5|158481.5|158562.4|158472.4|7
1656357640000|2022-06-27 19:20:40|158570.3|158480.3|158567.3|158477.3|158571.3|158481.3|158566.2|158476.2|12
1656357650000|2022-06-27 19:20:50|158567.5|158477.5|158566.7|158476.7|158567.5|158477.5|158566.1|158476.1|6
1656357660000|2022-06-27 19:21:00|158566.3|158476.3|158565.9|158475.9|158567.5|158477.5|158565.9|158475.9|9
1656357670000|2022-06-27 19:21:10|158568.6|158478.6|158570.3|158480.3|158570.3|158480.3|158568.2|158478.2|3
1656357680000|2022-06-27 19:21:20|158567.8|158477.8|158567.2|158477.2|158569.2|158479.2|158567.2|158477.2|6
1656357690000|2022-06-27 19:21:30|158568.9|158478.9|158568.5|158478.5|158568.9|158478.9|158568.4|158478.4|7
1656357700000|2022-06-27 19:21:40|158568.4|158478.4|158568.9|158478.9|158568.9|158478.9|158567.3|158477.3|5
1656357710000|2022-06-27 19:21:50|158569.5|158479.5|158575.8|158485.8|158579.9|158489.9|158568.3|158478.3|12
1656357720000|2022-06-27 19:22:00|158577.1|158487.1|158580.3|158490.3|158580.3|158490.3|158571.9|158481.9|11
1656357730000|2022-06-27 19:22:10|158579.5|158489.5|158589.4|158499.4|158590.7|158500.7|158579.5|158489.5|9
1656357740000|2022-06-27 19:22:20|158588.2|158498.2|158576.1|158486.1|158588.2|158498.2|158573.1|158483.1|16
1656357750000|2022-06-27 19:22:30|158576.3|158486.3|158572|158482|158576.3|158486.3|158572|158482|4
1656357760000|2022-06-27 19:22:40|158573.4|158483.4|158577.7|158487.7|158578.8|158488.8|158572.9|158482.9|5
1656357770000|2022-06-27 19:22:50|158576.6|158486.6|158575.6|158485.6|158583.2|158493.2|158572.7|158482.7|11
1656357780000|2022-06-27 19:23:00|158574.4|158484.4|158574|158484|158574.4|158484.4|158573.6|158483.6|4
1656357790000|2022-06-27 19:23:10|158574.6|158484.6|158571.3|158481.3|158574.6|158484.6|158571.3|158481.3|4
1656357800000|2022-06-27 19:23:20|158572.3|158482.3|158572.5|158482.5|158575.6|158485.6|158571.6|158481.6|9
1656357810000|2022-06-27 19:23:30|158570.6|158480.6|158567.6|158477.6|158570.6|158480.6|158567.6|158477.6|3
1656357820000|2022-06-27 19:23:40|158567.5|158477.5|158570.9|158480.9|158572.1|158482.1|158567.4|158477.4|4
1656357830000|2022-06-27 19:23:50|158570.8|158480.8|158573.6|158483.6|158573.8|158483.8|158570.8|158480.8|4
1656357840000|2022-06-27 19:24:00|158570.2|158480.2|158574.5|158484.5|158574.5|158484.5|158570.2|158480.2|3
1656357850000|2022-06-27 19:24:10|158572.8|158482.8|158574.4|158484.4|158574.4|158484.4|158572.4|158482.4|4
1656357860000|2022-06-27 19:24:20|158564.1|158474.1|158548.8|158458.8|158564.1|158474.1|158548.8|158458.8|14
1656357870000|2022-06-27 19:24:30|158549.5|158459.5|158556.1|158466.1|158557.3|158467.3|158549.5|158459.5|7
1656357880000|2022-06-27 19:24:40|158555.5|158465.5|158555|158465|158555.7|158465.7|158553.6|158463.6|10
1656357890000|2022-06-27 19:24:50|158551.4|158461.4|158556.8|158466.8|158556.8|158466.8|158550.5|158460.5|10
1656357900000|2022-06-27 19:25:00|158555.2|158465.2|158555.9|158465.9|158562.2|158472.2|158555.2|158465.2|19
1656357910000|2022-06-27 19:25:10|158558.1|158468.1|158559.3|158469.3|158559.3|158469.3|158557.7|158467.7|8
1656357920000|2022-06-27 19:25:20|158557.3|158467.3|158562.5|158472.5|158564.3|158474.3|158557.3|158467.3|17
1656357930000|2022-06-27 19:25:30|158562.4|158472.4|158516.1|158426.1|158562.4|158472.4|158512.3|158422.3|17
1656357940000|2022-06-27 19:25:40|158515.3|158425.3|158515|158425|158515.3|158425.3|158514.5|158424.5|3
1656357950000|2022-06-27 19:25:50|158517.5|158427.5|158505.7|158415.7|158518.1|158428.1|158505.7|158415.7|17
1656357960000|2022-06-27 19:26:00|158505.9|158415.9|158503.7|158413.7|158505.9|158415.9|158500.6|158410.6|17
1656357970000|2022-06-27 19:26:10|158503.9|158413.9|158506|158376|158506|158413.9|158486.8|158376|6
1656357980000|2022-06-27 19:26:20|158503.4|158373.4|158488.1|158398.1|158508.9|158398.1|158486.9|158373.4|19
1656357990000|2022-06-27 19:26:30|158490|158400|158488.9|158398.9|158490|158400|158488|158398|9
1656358000000|2022-06-27 19:26:40|158488.7|158398.7|158488.1|158398.1|158489|158399|158485.6|158395.6|13
1656358010000|2022-06-27 19:26:50|158489.5|158399.5|158490.2|158400.2|158492.4|158402.4|158489.5|158399.5|10
1656358020000|2022-06-27 19:27:00|158491.1|158401.1|158486.4|158396.4|158492.8|158402.8|158484.9|158394.9|11
1656358030000|2022-06-27 19:27:10|158484.4|158394.4|158504.7|158414.7|158510.6|158420.6|158483|158379.6|21
1656358040000|2022-06-27 19:27:20|158504.9|158414.9|158505.2|158415.2|158506.4|158416.4|158504.9|158414.9|4
1656358050000|2022-06-27 19:27:30|158509.2|158419.2|158495|158405|158525.6|158419.2|158492|158395.6|16
1656358060000|2022-06-27 19:27:40|158495.8|158405.8|158495.3|158405.3|158495.8|158405.8|158491.8|158401.8|7
1656358070000|2022-06-27 19:27:50|158495.7|158405.7|158493.4|158403.4|158495.7|158405.7|158493|158403|8
1656358080000|2022-06-27 19:28:00|158493.8|158403.8|158499.3|158409.3|158504.6|158414.6|158493.8|158403.8|10
1656358090000|2022-06-27 19:28:10|158499.5|158409.5|158504.1|158414.1|158504.1|158414.1|158499.5|158409.5|3
1656358100000|2022-06-27 19:28:20|158510.2|158420.2|158504|158414|158512.8|158422.8|158504|158414|5
1656358110000|2022-06-27 19:28:30|158505.6|158415.6|158505.1|158415.1|158507.4|158417.4|158499.4|158409.4|20
1656358120000|2022-06-27 19:28:40|158504.3|158414.3|158508.7|158418.7|158510.2|158420.2|158503.3|158413.3|8
1656358130000|2022-06-27 19:28:50|158509.1|158419.1|158510.5|158420.5|158510.9|158420.9|158508.9|158418.9|4
1656358140000|2022-06-27 19:29:00|158508.6|158418.6|158509.8|158419.8|158510.4|158420.4|158508.4|158418.4|6
1656358150000|2022-06-27 19:29:10|158502.1|158412.1|158491.5|158401.5|158503|158413|158491.5|158401.5|11
1656358160000|2022-06-27 19:29:20|158495.7|158405.7|158495.7|158405.7|158498.1|158408.1|158495.7|158405.7|5
1656358170000|2022-06-27 19:29:30|158496.1|158406.1|158495.7|158405.7|158496.3|158406.3|158495.4|158405.4|4
1656358180000|2022-06-27 19:29:40|158501|158411|158498.8|158408.8|158501.2|158411.2|158498.1|158408.1|4
1656358190000|2022-06-27 19:29:50|158496.8|158406.8|158487.9|158397.9|158496.8|158406.8|158486.9|158396.9|13
1656358200000|2022-06-27 19:30:00|158489.1|158399.1|158518.4|158388.4|158519.8|158404.9|158488.4|158380.3|19
1656358210000|2022-06-27 19:30:10|158524|158394|158503.3|158413.3|158524|158416.2|158502|158394|11
1656358220000|2022-06-27 19:30:20|158502.8|158412.8|158503.8|158413.8|158504|158414|158502.8|158412.8|4
1656358230000|2022-06-27 19:30:30|158503.5|158413.5|158504.7|158414.7|158505.3|158415.3|158503.5|158413.5|4
1656358240000|2022-06-27 19:30:40|158506.1|158416.1|158503.5|158413.5|158506.3|158416.3|158503.5|158413.5|4
1656358250000|2022-06-27 19:30:50|158508.5|158418.5|158507.6|158417.6|158508.5|158418.5|158506.3|158416.3|4
1656358260000|2022-06-27 19:31:00|158507.9|158417.9|158506.4|158416.4|158507.9|158417.9|158506.4|158416.4|2
1656358270000|2022-06-27 19:31:10|158506.9|158416.9|158502.5|158412.5|158506.9|158416.9|158498.3|158408.3|14
1656358280000|2022-06-27 19:31:20|158502.6|158412.6|158503.9|158413.9|158506.6|158416.6|158501.7|158411.7|14
1656358290000|2022-06-27 19:31:30|158504.1|158414.1|158504|158414|158504.1|158414.1|158504|158414|2
1656358300000|2022-06-27 19:31:40|158499.5|158409.5|158502.3|158412.3|158504.1|158414.1|158499.5|158409.5|6
1656358310000|2022-06-27 19:31:50|158506.2|158416.2|158502.1|158412.1|158506.2|158416.2|158500.1|158410.1|13
1656358320000|2022-06-27 19:32:00|158502.8|158412.8|158500.9|158410.9|158503.4|158413.4|158500.9|158410.9|6
1656358330000|2022-06-27 19:32:10|158502|158412|158503.3|158413.3|158507|158417|158502|158412|6
1656358340000|2022-06-27 19:32:20|158503.6|158413.6|158506.8|158416.8|158507.3|158417.3|158503.6|158413.6|8
1656358350000|2022-06-27 19:32:30|158508.1|158418.1|158502.3|158412.3|158514.2|158424.2|158502.3|158412.3|6
1656358360000|2022-06-27 19:32:40|158513.4|158423.4|158512.4|158422.4|158513.4|158423.4|158508.4|158418.4|9
1656358370000|2022-06-27 19:32:50|158518.9|158428.9|158518|158428|158519.2|158429.2|158511|158421|17
1656358380000|2022-06-27 19:33:00|158514.7|158424.7|158517.2|158427.2|158519.2|158429.2|158514.7|158424.7|19
1656358390000|2022-06-27 19:33:10|158516.9|158426.9|158516.8|158426.8|158518.5|158428.5|158516.8|158426.8|15
1656358400000|2022-06-27 19:33:20|158517.5|158427.5|158515.6|158425.6|158538.6|158428.1|158513.6|158406|13
1656358410000|2022-06-27 19:33:30|158515.2|158425.2|158517.5|158427.5|158517.5|158427.5|158514.5|158424.5|10
1656358420000|2022-06-27 19:33:40|158519.2|158429.2|158517.2|158427.2|158538.4|158429.2|158513.7|158405.7|12
1656358430000|2022-06-27 19:33:50|158516|158426|158519.2|158429.2|158520.5|158430.5|158516|158426|14
1656358440000|2022-06-27 19:34:00|158518.4|158428.4|158525.1|158435.1|158526.5|158436.5|158518|158428|22
1656358450000|2022-06-27 19:34:10|158524.6|158434.6|158528.6|158438.6|158535.6|158445.6|158524.6|158434.6|20
1656358460000|2022-06-27 19:34:20|158529|158439|158528.9|158438.9|158535.2|158445.2|158526.3|158436.3|18
1656358470000|2022-06-27 19:34:30|158530.7|158440.7|158535.3|158445.3|158536.2|158446.2|158528.3|158438.3|20
1656358480000|2022-06-27 19:34:40|158535.6|158445.6|158532.7|158442.7|158535.6|158445.6|158532.6|158442.6|14
1656358490000|2022-06-27 19:34:50|158533.5|158443.5|158534.8|158444.8|158535.2|158445.2|158533|158443|10
1656358500000|2022-06-27 19:35:00|158534.9|158444.9|158530.7|158440.7|158535.2|158445.2|158530.7|158440.7|9
1656358510000|2022-06-27 19:35:10|158531.1|158441.1|158537.2|158447.2|158539.6|158449.6|158529|158439|18
1656358520000|2022-06-27 19:35:20|158537.8|158447.8|158535.3|158445.3|158544.6|158454.6|158535.3|158445.3|13
1656358530000|2022-06-27 19:35:30|158535|158445|158536.3|158446.3|158537.4|158447.4|158535|158445|12
1656358540000|2022-06-27 19:35:40|158537.3|158447.3|158535.5|158445.5|158537.9|158447.9|158535.5|158445.5|16
1656358550000|2022-06-27 19:35:50|158535.4|158445.4|158555.3|158425.3|158555.3|158449.6|158530.8|158425.3|16
1656358560000|2022-06-27 19:36:00|158531.9|158441.9|158616|158486|158622.6|158492.6|158526|158419.4|23
1656358570000|2022-06-27 19:36:10|158615.5|158485.5|158611.9|158481.9|158619.5|158489.5|158611.9|158481.9|13
1656358580000|2022-06-27 19:36:20|158614.4|158484.4|158613.4|158483.4|158616.3|158486.3|158610.9|158480.9|12
1656358590000|2022-06-27 19:36:30|158613.7|158483.7|158628.9|158538.9|158645.3|158538.9|158613.4|158483.4|15
1656358600000|2022-06-27 19:36:40|158630.2|158540.2|158646.4|158516.4|158655|158540.2|158630.2|158511.3|30
1656358610000|2022-06-27 19:36:50|158645.6|158515.6|158649.7|158519.7|158650.9|158520.9|158641|158511|16
1656358620000|2022-06-27 19:37:00|158647.7|158517.7|158651.3|158521.3|158652.6|158522.6|158647.7|158517.7|12
1656358630000|2022-06-27 19:37:10|158652.1|158522.1|158637.1|158547.1|158652.3|158547.1|158631|158522.1|10
1656358640000|2022-06-27 19:37:20|158637.4|158547.4|158625.9|158535.9|158638.2|158548.2|158625.7|158535.7|11
1656358650000|2022-06-27 19:37:30|158626.8|158536.8|158602.2|158472.2|158630.7|158536.8|158589.2|158472.2|14
1656358660000|2022-06-27 19:37:40|158601.3|158471.3|158609.3|158479.3|158610.2|158480.2|158599.2|158469.2|27
1656358670000|2022-06-27 19:37:50|158608.8|158478.8|158611.4|158481.4|158611.4|158481.4|158608.1|158478.1|10
1656358680000|2022-06-27 19:38:00|158610.6|158480.6|158603.4|158513.4|158625.4|158513.4|158600.1|158480.6|18
1656358690000|2022-06-27 19:38:10|158602.8|158512.8|158603.2|158513.2|158605.1|158515.1|158597.2|158507.2|15
1656358700000|2022-06-27 19:38:20|158605.7|158515.7|158605.4|158515.4|158606.1|158516.1|158601.4|158511.4|14
1656358710000|2022-06-27 19:38:30|158605.3|158515.3|158643.8|158513.8|158653.1|158537.8|158605.3|158510.8|33
1656358720000|2022-06-27 19:38:40|158642.8|158512.8|158644.9|158514.9|158644.9|158514.9|158642.2|158512.2|16
1656358730000|2022-06-27 19:38:50|158644.2|158514.2|158646.1|158516.1|158647.7|158517.7|158644.1|158514.1|11
1656358740000|2022-06-27 19:39:00|158627.5|158537.5|158629.2|158539.2|158632.4|158542.4|158626.4|158536.4|19
1656358750000|2022-06-27 19:39:10|158628.9|158538.9|158627|158537|158629.6|158539.6|158626.8|158536.8|9
1656358760000|2022-06-27 19:39:20|158628.2|158538.2|158627.4|158537.4|158628.7|158538.7|158626.6|158536.6|10
1656358770000|2022-06-27 19:39:30|158628.1|158538.1|158623.1|158533.1|158628.1|158538.1|158622.1|158532.1|11
1656358780000|2022-06-27 19:39:40|158589.9|158499.9|158584.8|158494.8|158590|158500|158583.7|158493.7|14
1656358790000|2022-06-27 19:39:50|158589.3|158499.3|158588.7|158498.7|158592.5|158502.5|158587.9|158497.9|8
1656358800000|2022-06-27 19:40:00|158586.4|158496.4|158593.1|158503.1|158595.1|158505.1|158586.4|158496.4|13
1656358810000|2022-06-27 19:40:10|158589.8|158499.8|158601.2|158511.2|158601.2|158511.2|158589.8|158499.8|14
1656358820000|2022-06-27 19:40:20|158600|158510|158596.5|158506.5|158600|158510|158595.6|158505.6|13
1656358830000|2022-06-27 19:40:30|158597|158507|158590.3|158500.3|158597|158507|158579.3|158489.3|24
1656358840000|2022-06-27 19:40:40|158593.2|158503.2|158592.4|158502.4|158593.2|158503.2|158589.3|158499.3|13
1656358850000|2022-06-27 19:40:50|158591.7|158501.7|158592.4|158502.4|158592.4|158502.4|158591|158501|11
1656358860000|2022-06-27 19:41:00|158590.9|158500.9|158591|158501|158592.8|158502.8|158583.1|158493.1|11
1656358870000|2022-06-27 19:41:10|158591.2|158501.2|158579.5|158489.5|158591.2|158501.2|158577.3|158487.3|9
1656358880000|2022-06-27 19:41:20|158581|158491|158567.9|158477.9|158583.6|158493.6|158564.3|158474.3|16
1656358890000|2022-06-27 19:41:30|158574|158484|158565.4|158475.4|158580.3|158490.3|158564.9|158474.9|24
1656358900000|2022-06-27 19:41:40|158578.6|158488.6|158571.5|158481.5|158578.6|158488.6|158570.6|158480.6|18
1656358910000|2022-06-27 19:41:50|158571.1|158481.1|158568.9|158478.9|158572.3|158482.3|158566.1|158476.1|7
1656358920000|2022-06-27 19:42:00|158569.3|158479.3|158575|158485|158575|158485|158567.7|158477.7|9
1656358930000|2022-06-27 19:42:10|158572.7|158482.7|158575.5|158485.5|158575.5|158485.5|158563.9|158473.9|17
1656358940000|2022-06-27 19:42:20|158574.8|158484.8|158590.8|158500.8|158592.5|158502.5|158574.8|158484.8|28
1656358950000|2022-06-27 19:42:30|158591.5|158501.5|158592.3|158502.3|158599.6|158509.6|158588|158498|28
1656358960000|2022-06-27 19:42:40|158595.6|158505.6|158578.1|158488.1|158596.2|158506.2|158578.1|158488.1|28
1656358970000|2022-06-27 19:42:50|158578|158488|158598.9|158508.9|158602.3|158512.3|158576.5|158486.5|33
1656358980000|2022-06-27 19:43:00|158601.6|158511.6|158594.3|158504.3|158603.2|158513.2|158584.2|158494.2|33
1656358990000|2022-06-27 19:43:10|158594.2|158504.2|158585|158495|158595.6|158505.6|158581.3|158491.3|33
1656359000000|2022-06-27 19:43:20|158584|158494|158590.7|158500.7|158593.1|158503.1|158584|158494|28
1656359010000|2022-06-27 19:43:30|158589.6|158499.6|158583|158493|158595.8|158505.8|158573.6|158483.6|32
1656359020000|2022-06-27 19:43:40|158582.8|158492.8|158586.8|158496.8|158590.5|158500.5|158581.5|158491.5|31
1656359030000|2022-06-27 19:43:50|158588.3|158498.3|158586.9|158496.9|158588.3|158498.3|158582.3|158492.3|24
1656359040000|2022-06-27 19:44:00|158585.5|158495.5|158585.2|158495.2|158588.3|158498.3|158584.1|158494.1|29
1656359050000|2022-06-27 19:44:10|158584.8|158494.8|158585.5|158495.5|158587.7|158497.7|158584.3|158494.3|27
1656359060000|2022-06-27 19:44:20|158585.9|158495.9|158586.5|158496.5|158590.2|158500.2|158585.6|158495.6|16
1656359070000|2022-06-27 19:44:30|158586.3|158496.3|158587.2|158497.2|158588.8|158498.8|158582.4|158492.4|15
1656359080000|2022-06-27 19:44:40|158587|158497|158587.8|158497.8|158589.3|158499.3|158585|158495|18
1656359090000|2022-06-27 19:44:50|158587.9|158497.9|158603.2|158473.2|158608.7|158498.3|158580.8|158473.2|18
1656359100000|2022-06-27 19:45:00|158590|158500|158587.2|158497.2|158593.3|158503.3|158587.2|158497.2|27
1656359110000|2022-06-27 19:45:10|158587.1|158497.1|158585.4|158495.4|158590.7|158500.7|158578.9|158488.9|34
1656359120000|2022-06-27 19:45:20|158584.9|158494.9|158584.9|158494.9|158601.1|158500.9|158579.8|158468.1|28
1656359130000|2022-06-27 19:45:30|158581.9|158491.9|158590.5|158500.5|158607.3|158502.7|158571.1|158459.6|32
1656359140000|2022-06-27 19:45:40|158590.1|158500.1|158599.4|158509.4|158601.4|158511.4|158589.2|158499.2|22
1656359150000|2022-06-27 19:45:50|158600.3|158510.3|158616.4|158526.4|158617.5|158527.5|158597.6|158507.6|21
1656359160000|2022-06-27 19:46:00|158616.6|158526.6|158611.6|158521.6|158616.6|158526.6|158611.6|158521.6|19
1656359170000|2022-06-27 19:46:10|158611.2|158521.2|158617.1|158527.1|158617.2|158527.2|158611.2|158521.2|16
1656359180000|2022-06-27 19:46:20|158617.6|158527.6|158630.6|158500.6|158633|158527.6|158608.9|158500.6|25
1656359190000|2022-06-27 19:46:30|158632.6|158502.6|158608.3|158518.3|158632.6|158522.3|158608.2|158502.6|12
1656359200000|2022-06-27 19:46:40|158607.9|158517.9|158609.3|158519.3|158609.4|158519.4|158607.9|158517.9|7
1656359210000|2022-06-27 19:46:50|158612.8|158522.8|158609.3|158519.3|158612.8|158522.8|158608.4|158518.4|10
1656359220000|2022-06-27 19:47:00|158604.3|158514.3|158609.8|158519.8|158619.2|158529.2|158604.3|158514.3|8
1656359230000|2022-06-27 19:47:10|158609.7|158519.7|158637.2|158547.2|158658.3|158554.4|158609.7|158519.7|25
1656359240000|2022-06-27 19:47:20|158637.1|158547.1|158643.1|158553.1|158643.7|158553.7|158637.1|158547.1|14
1656359250000|2022-06-27 19:47:30|158645|158555|158649.7|158559.7|158650.3|158560.3|158645|158555|13
1656359260000|2022-06-27 19:47:40|158649.5|158559.5|158646.6|158556.6|158655.8|158565.8|158646.5|158556.5|22
1656359270000|2022-06-27 19:47:50|158649.6|158559.6|158644.3|158554.3|158649.6|158559.6|158637.8|158547.8|21
1656359280000|2022-06-27 19:48:00|158643.3|158553.3|158643.3|158553.3|158644.2|158554.2|158642.4|158552.4|7
1656359290000|2022-06-27 19:48:10|158642.5|158552.5|158643.5|158553.5|158647|158557|158641.2|158551.2|16
1656359300000|2022-06-27 19:48:20|158643.9|158553.9|158639.9|158549.9|158643.9|158553.9|158634.7|158544.7|18
1656359310000|2022-06-27 19:48:30|158638.2|158548.2|158647.7|158557.7|158649.2|158559.2|158636.9|158546.9|26
1656359320000|2022-06-27 19:48:40|158646.1|158556.1|158648.3|158558.3|158648.7|158558.7|158646|158556|21
1656359330000|2022-06-27 19:48:50|158648.9|158558.9|158648.1|158558.1|158649.4|158559.4|158646|158556|12
1656359340000|2022-06-27 19:49:00|158648.8|158558.8|158650.6|158560.6|158659.5|158569.5|158645.2|158555.2|22
1656359350000|2022-06-27 19:49:10|158654.8|158564.8|158649.5|158559.5|158654.8|158564.8|158647.8|158557.8|21
1656359360000|2022-06-27 19:49:20|158648.9|158558.9|158658.7|158568.7|158671.8|158581.8|158648.9|158558.9|30
1656359370000|2022-06-27 19:49:30|158660.1|158570.1|158659.1|158569.1|158662.6|158572.6|158645.9|158555.9|30
1656359380000|2022-06-27 19:49:40|158657.7|158567.7|158656.9|158566.9|158660.6|158570.6|158656.9|158566.9|16
1656359390000|2022-06-27 19:49:50|158657|158567|158654.1|158564.1|158657|158567|158652.5|158562.5|16
1656359400000|2022-06-27 19:50:00|158656.1|158566.1|158695.4|158605.4|158695.4|158605.4|158656.1|158566.1|29
1656359410000|2022-06-27 19:50:10|158700.2|158610.2|158700.7|158610.7|158709|158619|158698.4|158608.4|35
1656359420000|2022-06-27 19:50:20|158700.8|158610.8|158700.8|158610.8|158701.2|158611.2|158696|158606|21
1656359430000|2022-06-27 19:50:30|158700.6|158610.6|158707.4|158617.4|158707.4|158617.4|158700.6|158610.6|12
1656359440000|2022-06-27 19:50:40|158706.4|158616.4|158717.7|158627.7|158723.5|158633.5|158706.4|158616.4|28
1656359450000|2022-06-27 19:50:50|158719.2|158629.2|158720.1|158630.1|158720.7|158630.7|158717.9|158627.9|16
1656359460000|2022-06-27 19:51:00|158720.5|158630.5|158718.4|158628.4|158722.7|158632.7|158715.7|158625.7|17
1656359470000|2022-06-27 19:51:10|158717.3|158627.3|158718.7|158628.7|158721.6|158631.6|158717.3|158627.3|13
1656359480000|2022-06-27 19:51:20|158717.7|158627.7|158723.9|158633.9|158728|158638|158715.2|158625.2|22
1656359490000|2022-06-27 19:51:30|158722.6|158632.6|158723.2|158633.2|158725.7|158635.7|158711.7|158621.7|28
1656359500000|2022-06-27 19:51:40|158723.3|158633.3|158722.8|158632.8|158724.3|158634.3|158721.4|158631.4|18
1656359510000|2022-06-27 19:51:50|158723.6|158633.6|158727.9|158637.9|158728.6|158638.6|158723.6|158633.6|22
1656359520000|2022-06-27 19:52:00|158728|158638|158718.2|158628.2|158728|158638|158718.2|158628.2|20
1656359530000|2022-06-27 19:52:10|158718|158628|158718.2|158628.2|158721.6|158631.6|158713.4|158623.4|31
1656359540000|2022-06-27 19:52:20|158719.2|158629.2|158724.9|158634.9|158726.4|158636.4|158718|158628|20
1656359550000|2022-06-27 19:52:30|158724.3|158634.3|158722.8|158632.8|158726.1|158636.1|158718|158628|27
1656359560000|2022-06-27 19:52:40|158724.2|158634.2|158725.1|158635.1|158725.1|158635.1|158723.7|158633.7|10
1656359570000|2022-06-27 19:52:50|158724.2|158634.2|158725.5|158635.5|158727.5|158637.5|158723.7|158633.7|9
1656359580000|2022-06-27 19:53:00|158724.5|158634.5|158734.4|158644.4|158742.6|158652.6|158721.4|158631.4|20
1656359590000|2022-06-27 19:53:10|158733.1|158643.1|158736.4|158646.4|158738.4|158648.4|158733.1|158643.1|9
1656359600000|2022-06-27 19:53:20|158735|158645|158740.7|158650.7|158747.8|158657.8|158735|158645|18
1656359610000|2022-06-27 19:53:30|158744|158654|158732.4|158642.4|158744|158654|158725.7|158635.7|20
1656359620000|2022-06-27 19:53:40|158733.1|158643.1|158733.3|158643.3|158734.5|158644.5|158731.8|158641.8|10
1656359630000|2022-06-27 19:53:50|158733.8|158643.8|158734.8|158644.8|158734.8|158644.8|158732.3|158642.3|8
1656359640000|2022-06-27 19:54:00|158734.7|158644.7|158727.7|158637.7|158734.7|158644.7|158727.7|158637.7|14
1656359650000|2022-06-27 19:54:10|158727.5|158637.5|158727.7|158637.7|158727.7|158637.7|158727.5|158637.5|9
1656359660000|2022-06-27 19:54:20|158727.6|158637.6|158731.5|158641.5|158733.2|158643.2|158727.6|158637.6|15
1656359670000|2022-06-27 19:54:30|158731.1|158641.1|158730.9|158640.9|158731.8|158641.8|158730.1|158640.1|16
1656359680000|2022-06-27 19:54:40|158733|158643|158731.2|158641.2|158733.4|158643.4|158731.2|158641.2|12
1656359690000|2022-06-27 19:54:50|158731.4|158641.4|158730.2|158640.2|158731.6|158641.6|158725.7|158635.7|11
1656359700000|2022-06-27 19:55:00|158729.2|158639.2|158725.7|158635.7|158730.6|158640.6|158725.7|158635.7|14
1656359710000|2022-06-27 19:55:10|158730.9|158640.9|158728.5|158638.5|158730.9|158640.9|158728.5|158638.5|10
1656359720000|2022-06-27 19:55:20|158727.8|158637.8|158730.3|158640.3|158730.9|158640.9|158725|158635|13
1656359730000|2022-06-27 19:55:30|158728.3|158638.3|158730.2|158640.2|158731.3|158641.3|158728.3|158638.3|15
1656359740000|2022-06-27 19:55:40|158730.4|158640.4|158731.8|158641.8|158731.8|158641.8|158730.4|158640.4|5
1656359750000|2022-06-27 19:55:50|158731.7|158641.7|158733.6|158643.6|158733.6|158643.6|158727.9|158637.9|8
1656359760000|2022-06-27 19:56:00|158732.8|158642.8|158727.7|158637.7|158732.8|158642.8|158721|158631|14
1656359770000|2022-06-27 19:56:10|158722.8|158632.8|158723.3|158633.3|158729.1|158639.1|158722.2|158632.2|11
1656359780000|2022-06-27 19:56:20|158722.6|158632.6|158726.2|158636.2|158726.2|158636.2|158722.6|158632.6|9
1656359790000|2022-06-27 19:56:30|158725.1|158635.1|158728.8|158638.8|158729.8|158639.8|158725.1|158635.1|13
1656359800000|2022-06-27 19:56:40|158728.6|158638.6|158733.1|158643.1|158733.1|158643.1|158728.5|158638.5|17
1656359810000|2022-06-27 19:56:50|158733.5|158643.5|158730.6|158640.6|158733.5|158643.5|158730.6|158640.6|12
1656359820000|2022-06-27 19:57:00|158731.2|158641.2|158724.1|158634.1|158738.1|158648.1|158720|158630|13
1656359830000|2022-06-27 19:57:10|158726.1|158636.1|158731.7|158641.7|158731.7|158641.7|158726.1|158636.1|7
1656359840000|2022-06-27 19:57:20|158728.8|158638.8|158728|158638|158731.5|158641.5|158727|158637|8
1656359850000|2022-06-27 19:57:30|158727.7|158637.7|158731.8|158641.8|158731.9|158641.9|158725.5|158635.5|9
1656359860000|2022-06-27 19:57:40|158733|158643|158733.2|158643.2|158733.2|158643.2|158733|158643|3
1656359870000|2022-06-27 19:57:50|158734|158644|158733.8|158643.8|158735.8|158645.8|158732.3|158642.3|4
1656359880000|2022-06-27 19:58:00|158731.5|158641.5|158727.9|158637.9|158733.8|158643.8|158722.9|158632.9|19
1656359890000|2022-06-27 19:58:10|158727|158637|158725.6|158635.6|158728.3|158638.3|158725.6|158635.6|17
1656359900000|2022-06-27 19:58:20|158726|158636|158724.6|158634.6|158726.6|158636.6|158724.5|158634.5|13
1656359910000|2022-06-27 19:58:30|158724.7|158634.7|158723.2|158633.2|158725|158635|158723.2|158633.2|7
1656359920000|2022-06-27 19:58:40|158721.9|158631.9|158720.9|158630.9|158724.6|158634.6|158720.9|158630.9|12
1656359930000|2022-06-27 19:58:50|158720|158630|158721|158631|158724.9|158634.9|158718.6|158628.6|21
1656359940000|2022-06-27 19:59:00|158719.3|158629.3|158721.3|158631.3|158726|158636|158716.8|158626.8|24
1656359950000|2022-06-27 19:59:10|158721.2|158631.2|158720.4|158630.4|158723.2|158633.2|158690.5|158600.5|35
1656359960000|2022-06-27 19:59:20|158719.8|158629.8|158721.5|158631.5|158723.6|158633.6|158717.1|158627.1|32
1656359970000|2022-06-27 19:59:30|158722.8|158632.8|158726.2|158636.2|158727.9|158637.9|158722.8|158632.8|30
1656359980000|2022-06-27 19:59:40|158725|158635|158727.7|158637.7|158728.3|158638.3|158725|158635|30
1656359990000|2022-06-27 19:59:50|158726.1|158636.1|158736.2|158606.2|158736.2|158639|158676.2|158586.2|40
1656360000000|2022-06-27 20:00:00|158733.4|158603.4|158714.7|158624.7|158733.4|158629.5|158702.1|158601.8|40
1656360010000|2022-06-27 20:00:10|158712.2|158622.2|158717.1|158627.1|158720.8|158630.8|158704.1|158614.1|40
1656360020000|2022-06-27 20:00:20|158714.3|158624.3|158721.6|158631.6|158721.6|158631.6|158708.1|158618.1|39
1656360030000|2022-06-27 20:00:30|158708.8|158618.8|158710.1|158620.1|158721|158631|158707.2|158617.2|40
1656360040000|2022-06-27 20:00:40|158716.6|158626.6|158716|158626|158740.9|158633.5|158707.7|158610.9|40
1656360050000|2022-06-27 20:00:50|158715.9|158625.9|158726.5|158636.5|158726.5|158636.5|158711.9|158621.9|40
1656360060000|2022-06-27 20:01:00|158723.5|158633.5|158715.4|158625.4|158723.5|158633.5|158707.2|158617.2|40
1656360070000|2022-06-27 20:01:10|158717.5|158627.5|158710.3|158620.3|158723.7|158633.7|158710.3|158620.3|30
1656360080000|2022-06-27 20:01:20|158710.4|158620.4|158711.4|158621.4|158726.4|158636.4|158708.5|158618.5|31
1656360090000|2022-06-27 20:01:30|158718.4|158628.4|158714.4|158624.4|158723|158633|158708.6|158618.6|39
1656360100000|2022-06-27 20:01:40|158720.2|158630.2|158718.6|158628.6|158723.1|158633.1|158709.5|158619.5|39
1656360110000|2022-06-27 20:01:50|158708.2|158618.2|158716.9|158626.9|158738.7|158634.4|158708.2|158601|40
1656360120000|2022-06-27 20:02:00|158718.5|158628.5|158713|158623|158725.8|158635.8|158711.8|158621.8|40
1656360130000|2022-06-27 20:02:10|158719.6|158629.6|158711.4|158621.4|158723.8|158633.8|158705.5|158615.5|40
1656360140000|2022-06-27 20:02:20|158705.7|158615.7|158712.9|158622.9|158734|158644|158698.1|158608.1|39
1656360150000|2022-06-27 20:02:30|158712.7|158622.7|158703.2|158613.2|158715.2|158625.2|158703.2|158613.2|31
1656360160000|2022-06-27 20:02:40|158703.4|158613.4|158698.5|158608.5|158703.4|158613.4|158698.3|158608.3|19
1656360170000|2022-06-27 20:02:50|158697.7|158607.7|158698.3|158608.3|158698.9|158608.9|158697.6|158607.6|9
1656360180000|2022-06-27 20:03:00|158698.2|158608.2|158698.2|158608.2|158701|158611|158697.9|158607.9|11
1656360190000|2022-06-27 20:03:10|158697.8|158607.8|158702.3|158612.3|158702.6|158612.6|158697.7|158607.7|17
1656360200000|2022-06-27 20:03:20|158702.7|158612.7|158701.5|158611.5|158702.7|158612.7|158700|158610|10
1656360210000|2022-06-27 20:03:30|158701.3|158611.3|158701.7|158611.7|158702.4|158612.4|158699.9|158609.9|10
1656360220000|2022-06-27 20:03:40|158701.4|158611.4|158691.4|158601.4|158701.5|158611.5|158691.3|158601.3|19
1656360230000|2022-06-27 20:03:50|158691.8|158601.8|158654.7|158564.7|158692|158602|158652.6|158562.6|25
1656360240000|2022-06-27 20:04:00|158653.3|158563.3|158656.3|158566.3|158656.5|158566.5|158650.6|158560.6|20
1656360250000|2022-06-27 20:04:10|158655.6|158565.6|158659.1|158569.1|158659.1|158569.1|158650.9|158560.9|20
1656360260000|2022-06-27 20:04:20|158659.3|158569.3|158658.1|158568.1|158659.7|158569.7|158658|158568|13
1656360270000|2022-06-27 20:04:30|158658.9|158568.9|158657.3|158567.3|158658.9|158568.9|158655.9|158565.9|10
1656360280000|2022-06-27 20:04:40|158656.5|158566.5|158655.9|158565.9|158656.5|158566.5|158655.9|158565.9|3
1656360290000|2022-06-27 20:04:50|158656.3|158566.3|158657.1|158567.1|158658|158568|158655.3|158565.3|13
1656360300000|2022-06-27 20:05:00|158656.8|158566.8|158654.4|158564.4|158660.9|158570.9|158653.9|158563.9|16
1656360310000|2022-06-27 20:05:10|158654.3|158564.3|158651.2|158561.2|158654.9|158564.9|158649.9|158559.9|7
1656360320000|2022-06-27 20:05:20|158651.7|158561.7|158652.7|158562.7|158654.8|158564.8|158651.5|158561.5|12
1656360330000|2022-06-27 20:05:30|158652.8|158562.8|158651.5|158561.5|158652.8|158562.8|158651.5|158561.5|7
1656360340000|2022-06-27 20:05:40|158651.8|158561.8|158654.1|158564.1|158656.4|158566.4|158650.5|158560.5|13
1656360350000|2022-06-27 20:05:50|158651.8|158561.8|158651.6|158561.6|158651.8|158561.8|158649.4|158559.4|8
1656360360000|2022-06-27 20:06:00|158650.6|158560.6|158652.6|158562.6|158653.4|158563.4|158650.6|158560.6|10
1656360370000|2022-06-27 20:06:10|158652.7|158562.7|158653.3|158563.3|158653.3|158563.3|158652|158562|3
1656360380000|2022-06-27 20:06:20|158654.4|158564.4|158652.7|158562.7|158654.7|158564.7|158652.6|158562.6|8
1656360390000|2022-06-27 20:06:30|158645.4|158555.4|158648.4|158558.4|158649.4|158559.4|158639.8|158549.8|21
1656360400000|2022-06-27 20:06:40|158648.1|158558.1|158649.2|158559.2|158649.2|158559.2|158646.4|158556.4|10
1656360410000|2022-06-27 20:06:50|158649|158559|158648.6|158558.6|158649|158559|158648.1|158558.1|9
1656360420000|2022-06-27 20:07:00|158648.2|158558.2|158645|158555|158649.4|158559.4|158645|158555|12
1656360430000|2022-06-27 20:07:10|158644.4|158554.4|158604.9|158474.9|158644.4|158554.4|158601|158471|29
1656360440000|2022-06-27 20:07:20|158605.8|158475.8|158576.6|158486.6|158609.4|158498.8|158575.5|158474.8|20
1656360450000|2022-06-27 20:07:30|158569.3|158479.3|158569.1|158479.1|158574.7|158484.7|158569.1|158479.1|8
1656360460000|2022-06-27 20:07:40|158567.9|158477.9|158578.3|158488.3|158579.6|158489.6|158567.9|158477.9|10
1656360470000|2022-06-27 20:07:50|158577.8|158487.8|158578.1|158488.1|158578.4|158488.4|158576.9|158486.9|15
1656360480000|2022-06-27 20:08:00|158578.5|158488.5|158574.3|158484.3|158578.5|158488.5|158574.1|158484.1|8
1656360490000|2022-06-27 20:08:10|158574.2|158484.2|158573.4|158483.4|158575.1|158485.1|158573.4|158483.4|13
1656360500000|2022-06-27 20:08:20|158574.3|158484.3|158575.9|158485.9|158576.2|158486.2|158573.7|158483.7|19
1656360510000|2022-06-27 20:08:30|158576|158486|158575.9|158485.9|158576|158486|158575.9|158485.9|2
1656360520000|2022-06-27 20:08:40|158575.6|158485.6|158575.9|158485.9|158575.9|158485.9|158575.6|158485.6|4
1656360530000|2022-06-27 20:08:50|158575.2|158485.2|158575.3|158485.3|158575.6|158485.6|158574.8|158484.8|11
1656360540000|2022-06-27 20:09:00|158575.2|158485.2|158577.5|158487.5|158577.6|158487.6|158575.2|158485.2|12
1656360550000|2022-06-27 20:09:10|158577.8|158487.8|158578.1|158488.1|158578.1|158488.1|158577.8|158487.8|3
1656360560000|2022-06-27 20:09:20|158577.5|158487.5|158576.3|158486.3|158577.5|158487.5|158575.9|158485.9|3
1656360570000|2022-06-27 20:09:30|158576.4|158486.4|158577.1|158487.1|158577.8|158487.8|158576.3|158486.3|11
1656360580000|2022-06-27 20:09:40|158577.2|158487.2|158577.2|158487.2|158577.6|158487.6|158576.9|158486.9|7
1656360590000|2022-06-27 20:09:50|158576.9|158486.9|158576.3|158486.3|158577.4|158487.4|158575.9|158485.9|9
1656360600000|2022-06-27 20:10:00|158576.4|158486.4|158574.5|158484.5|158576.6|158486.6|158574|158484|14
1656360610000|2022-06-27 20:10:10|158574.4|158484.4|158575.2|158485.2|158575.2|158485.2|158574.2|158484.2|8
1656360620000|2022-06-27 20:10:20|158574.7|158484.7|158575.2|158485.2|158575.3|158485.3|158574.7|158484.7|6
1656360630000|2022-06-27 20:10:30|158575.3|158485.3|158575.1|158485.1|158575.3|158485.3|158575.1|158485.1|7
1656360640000|2022-06-27 20:10:40|158575.2|158485.2|158575.1|158485.1|158575.2|158485.2|158574.7|158484.7|6
1656360650000|2022-06-27 20:10:50|158574.7|158484.7|158574.8|158484.8|158575.1|158485.1|158574.7|158484.7|5
1656360660000|2022-06-27 20:11:00|158574.9|158484.9|158574.7|158484.7|158575.1|158485.1|158574.6|158484.6|9
1656360670000|2022-06-27 20:11:10|158574.9|158484.9|158574.7|158484.7|158574.9|158484.9|158574.6|158484.6|6
1656360680000|2022-06-27 20:11:20|158574.8|158484.8|158574.7|158484.7|158575.1|158485.1|158574.4|158484.4|7
1656360690000|2022-06-27 20:11:30|158574.4|158484.4|158575.4|158485.4|158575.8|158485.8|158574.4|158484.4|12
1656360700000|2022-06-27 20:11:40|158575.5|158485.5|158575.3|158485.3|158576|158486|158575.1|158485.1|10
1656360710000|2022-06-27 20:11:50|158575.1|158485.1|158575.9|158485.9|158575.9|158485.9|158574|158484|8
1656360720000|2022-06-27 20:12:00|158575.6|158485.6|158575.1|158485.1|158575.6|158485.6|158575.1|158485.1|6
1656360730000|2022-06-27 20:12:10|158575.4|158485.4|158574.7|158484.7|158575.4|158485.4|158574.4|158484.4|6
1656360740000|2022-06-27 20:12:20|158574.6|158484.6|158574.8|158484.8|158574.9|158484.9|158574.5|158484.5|5
1656360750000|2022-06-27 20:12:30|158574.7|158484.7|158574.4|158484.4|158574.8|158484.8|158574.3|158484.3|9
1656360760000|2022-06-27 20:12:40|158574.5|158484.5|158574.4|158484.4|158574.8|158484.8|158574.4|158484.4|7
1656360770000|2022-06-27 20:12:50|158574.5|158484.5|158576.2|158486.2|158576.2|158486.2|158574.4|158484.4|6
1656360780000|2022-06-27 20:13:00|158577.5|158487.5|158576.8|158486.8|158577.6|158487.6|158574.3|158484.3|14
1656360790000|2022-06-27 20:13:10|158577.6|158487.6|158577.7|158487.7|158578.4|158488.4|158576.2|158486.2|13
1656360800000|2022-06-27 20:13:20|158577.3|158487.3|158576.1|158486.1|158577.7|158487.7|158575.8|158485.8|9
1656360810000|2022-06-27 20:13:30|158576|158486|158576.1|158486.1|158576.1|158486.1|158575.8|158485.8|8
1656360820000|2022-06-27 20:13:40|158575.8|158485.8|158576.5|158486.5|158576.5|158486.5|158575.8|158485.8|4
1656360830000|2022-06-27 20:13:50|158576.8|158486.8|158576.2|158486.2|158576.8|158486.8|158575|158485|6
1656360840000|2022-06-27 20:14:00|158575.9|158485.9|158576.7|158486.7|158576.7|158486.7|158573.5|158483.5|10
1656360850000|2022-06-27 20:14:10|158578.5|158488.5|158577.5|158487.5|158578.7|158488.7|158577.3|158487.3|16
1656360860000|2022-06-27 20:14:20|158577.3|158487.3|158579.9|158489.9|158579.9|158489.9|158575.5|158485.5|14
1656360870000|2022-06-27 20:14:30|158580.6|158490.6|158596|158506|158599|158509|158580.6|158490.6|22
1656360880000|2022-06-27 20:14:40|158591.7|158501.7|158592.5|158502.5|158593.3|158503.3|158589.7|158499.7|16
1656360890000|2022-06-27 20:14:50|158592|158502|158592|158502|158592.1|158502.1|158592|158502|3
1656360900000|2022-06-27 20:15:00|158592.1|158502.1|158592|158502|158592.1|158502.1|158592|158502|2
1656360910000|2022-06-27 20:15:10|158589.2|158499.2|158590.2|158500.2|158590.7|158500.7|158589.2|158499.2|6
1656360920000|2022-06-27 20:15:20|158590.4|158500.4|158590.4|158500.4|158590.7|158500.7|158590|158500|5
1656360930000|2022-06-27 20:15:30|158590.7|158500.7|158590.1|158500.1|158590.9|158500.9|158590.1|158500.1|6
1656360940000|2022-06-27 20:15:40|158590.9|158500.9|158590.6|158500.6|158590.9|158500.9|158590.1|158500.1|4
1656360950000|2022-06-27 20:15:50|158589.9|158499.9|158590.8|158500.8|158591.1|158501.1|158589.7|158499.7|9
1656360960000|2022-06-27 20:16:00|158590.6|158500.6|158589.2|158499.2|158590.6|158500.6|158589.2|158499.2|5
1656360970000|2022-06-27 20:16:10|158589.9|158499.9|158589.4|158499.4|158589.9|158499.9|158589.4|158499.4|3
1656360980000|2022-06-27 20:16:20|158590.5|158500.5|158591.1|158501.1|158591.1|158501.1|158589.6|158499.6|8
1656360990000|2022-06-27 20:16:30|158589.9|158499.9|158589.9|158499.9|158591|158501|158589.9|158499.9|5
1656361000000|2022-06-27 20:16:40|158589.8|158499.8|158590.3|158500.3|158591.1|158501.1|158589.8|158499.8|11
1656361010000|2022-06-27 20:16:50|158590.8|158500.8|158591.4|158501.4|158591.4|158501.4|158590.8|158500.8|3
1656361020000|2022-06-27 20:17:00|158592.1|158502.1|158592.3|158502.3|158596.8|158506.8|158589.6|158499.6|8
1656361030000|2022-06-27 20:17:10|158592.2|158502.2|158591.8|158501.8|158592.5|158502.5|158591.8|158501.8|4
1656361040000|2022-06-27 20:17:20|158590.8|158500.8|158590.3|158500.3|158591.2|158501.2|158590.3|158500.3|8
1656361050000|2022-06-27 20:17:30|158590.6|158500.6|158590|158500|158590.7|158500.7|158589.6|158499.6|7
1656361060000|2022-06-27 20:17:40|158590.9|158500.9|158590.3|158500.3|158590.9|158500.9|158590.2|158500.2|6
1656361070000|2022-06-27 20:17:50|158590.8|158500.8|158589.2|158499.2|158590.8|158500.8|158589.2|158499.2|4
1656361080000|2022-06-27 20:18:00|158589.6|158499.6|158589.9|158499.9|158589.9|158499.9|158589.2|158499.2|3
1656361090000|2022-06-27 20:18:10|158592.1|158502.1|158590.1|158500.1|158592.1|158502.1|158589.6|158499.6|4
1656361100000|2022-06-27 20:18:20|158589.8|158499.8|158589.8|158499.8|158589.8|158499.8|158589.5|158499.5|7
1656361110000|2022-06-27 20:18:30|158589.6|158499.6|158589.9|158499.9|158590.1|158500.1|158589.5|158499.5|5
1656361120000|2022-06-27 20:18:40|158590.9|158500.9|158589.4|158499.4|158594.6|158504.6|158589.4|158499.4|11
1656361130000|2022-06-27 20:18:50|158589.6|158499.6|158589.4|158499.4|158589.6|158499.6|158589.2|158499.2|5
1656361140000|2022-06-27 20:19:00|158591.1|158501.1|158591|158501|158591.4|158501.4|158591|158501|3
1656361150000|2022-06-27 20:19:10|158590.9|158500.9|158590.8|158500.8|158590.9|158500.9|158590|158500|5
1656361160000|2022-06-27 20:19:20|158590.4|158500.4|158590.1|158500.1|158590.4|158500.4|158589.5|158499.5|9
1656361170000|2022-06-27 20:19:30|158591.1|158501.1|158590.1|158500.1|158591.1|158501.1|158589.9|158499.9|8
1656361180000|2022-06-27 20:19:40|158590.2|158500.2|158585.7|158495.7|158594.7|158504.7|158585.7|158495.7|13
1656361190000|2022-06-27 20:19:50|158585.5|158495.5|158588|158498|158591.6|158501.6|158585.5|158495.5|19
1656361200000|2022-06-27 20:20:00|158588.4|158498.4|158589.2|158499.2|158590.2|158500.2|158588.4|158498.4|16
1656361210000|2022-06-27 20:20:10|158588.8|158498.8|158588|158498|158589.3|158499.3|158587.8|158497.8|5
1656361220000|2022-06-27 20:20:20|158590.2|158500.2|158588.1|158498.1|158590.2|158500.2|158588|158498|12
1656361230000|2022-06-27 20:20:30|158588.2|158498.2|158590.5|158500.5|158591.5|158501.5|158588.1|158498.1|8
1656361240000|2022-06-27 20:20:40|158587.7|158497.7|158588.1|158498.1|158588.1|158498.1|158587.5|158497.5|3
1656361250000|2022-06-27 20:20:50|158592.8|158502.8|158590.4|158500.4|158592.8|158502.8|158590.3|158500.3|7
1656361260000|2022-06-27 20:21:00|158589.5|158499.5|158587.7|158497.7|158589.5|158499.5|158587.6|158497.6|7
1656361270000|2022-06-27 20:21:10|158587.2|158497.2|158588.4|158498.4|158590.6|158500.6|158587.2|158497.2|9
1656361280000|2022-06-27 20:21:20|158588.5|158498.5|158587.7|158497.7|158589.1|158499.1|158587.6|158497.6|11
1656361290000|2022-06-27 20:21:30|158587.8|158497.8|158587.7|158497.7|158588.5|158498.5|158587.5|158497.5|5
1656361300000|2022-06-27 20:21:40|158587.9|158497.9|158589.6|158499.6|158590.7|158500.7|158587.9|158497.9|4
1656361310000|2022-06-27 20:21:50|158589.2|158499.2|158587.1|158497.1|158589.2|158499.2|158587.1|158497.1|5
1656361320000|2022-06-27 20:22:00|158587.4|158497.4|158587.2|158497.2|158589.8|158499.8|158586.5|158496.5|7
1656361330000|2022-06-27 20:22:10|158587.6|158497.6|158587.8|158497.8|158587.9|158497.9|158587.6|158497.6|3
1656361340000|2022-06-27 20:22:20|158588.3|158498.3|158588.2|158498.2|158589.2|158499.2|158587.6|158497.6|6
1656361350000|2022-06-27 20:22:30|158589.7|158499.7|158588.1|158498.1|158589.7|158499.7|158586.9|158496.9|6
1656361360000|2022-06-27 20:22:40|158587.9|158497.9|158587.5|158497.5|158588.1|158498.1|158587.5|158497.5|6
1656361370000|2022-06-27 20:22:50|158587.4|158497.4|158588.1|158498.1|158592.5|158502.5|158587.4|158497.4|5
1656361380000|2022-06-27 20:23:00|158592.4|158502.4|158591.2|158501.2|158593.7|158503.7|158589.3|158499.3|7
1656361390000|2022-06-27 20:23:10|158589.8|158499.8|158590.1|158500.1|158590.1|158500.1|158589.1|158499.1|7
1656361400000|2022-06-27 20:23:20|158589.5|158499.5|158593|158503|158596.2|158506.2|158589.5|158499.5|6
1656361410000|2022-06-27 20:23:30|158587.5|158497.5|158588.1|158498.1|158588.1|158498.1|158587.5|158497.5|4
1656361420000|2022-06-27 20:23:40|158587.5|158497.5|158593.3|158503.3|158597.9|158507.9|158587.5|158497.5|12
1656361430000|2022-06-27 20:23:50|158592.4|158502.4|158584.8|158494.8|158592.4|158502.4|158584.8|158494.8|14
1656361440000|2022-06-27 20:24:00|158584.9|158494.9|158585.2|158495.2|158585.2|158495.2|158584.9|158494.9|3
1656361450000|2022-06-27 20:24:10|158585.1|158495.1|158590|158500|158595.7|158505.7|158585.1|158495.1|5
1656361460000|2022-06-27 20:24:20|158591.7|158501.7|158584.9|158494.9|158591.7|158501.7|158584.8|158494.8|6
1656361470000|2022-06-27 20:24:30|158585|158495|158592.4|158502.4|158598.7|158508.7|158585|158495|11
1656361480000|2022-06-27 20:24:40|158591.2|158501.2|158593.5|158503.5|158598.7|158508.7|158590.5|158500.5|10
1656361490000|2022-06-27 20:24:50|158590.3|158500.3|158584.9|158494.9|158590.3|158500.3|158584.9|158494.9|4
1656361500000|2022-06-27 20:25:00|158585|158495|158591.4|158501.4|158591.4|158501.4|158585|158495|3
1656361510000|2022-06-27 20:25:10|158589.9|158499.9|158585|158495|158589.9|158499.9|158584.5|158494.5|6
1656361520000|2022-06-27 20:25:20|158588.4|158498.4|158588.8|158498.8|158595.9|158505.9|158584.9|158494.9|6
1656361530000|2022-06-27 20:25:30|158590.7|158500.7|158593.8|158503.8|158593.8|158503.8|158589.2|158499.2|6
1656361540000|2022-06-27 20:25:40|158592.3|158502.3|158591.2|158501.2|158595.7|158505.7|158590.8|158500.8|17
1656361550000|2022-06-27 20:25:50|158590.5|158500.5|158592|158502|158595.4|158505.4|158590.5|158500.5|7
1656361560000|2022-06-27 20:26:00|158591.3|158501.3|158588.9|158498.9|158591.9|158501.9|158588.9|158498.9|8
1656361570000|2022-06-27 20:26:10|158591.5|158501.5|158586|158496|158592.2|158502.2|158586|158496|3
1656361580000|2022-06-27 20:26:20|158596.9|158506.9|158586|158496|158596.9|158506.9|158586|158496|3
1656361590000|2022-06-27 20:26:30|158585.7|158495.7|158585.6|158495.6|158585.7|158495.7|158585.5|158495.5|4
1656361600000|2022-06-27 20:26:40|158590.1|158500.1|158590.6|158500.6|158592.3|158502.3|158587.3|158497.3|8
1656361610000|2022-06-27 20:26:50|158589.9|158499.9|158588.5|158498.5|158589.9|158499.9|158588.3|158498.3|10
1656361620000|2022-06-27 20:27:00|158588.9|158498.9|158591.5|158501.5|158592.1|158502.1|158588.8|158498.8|12
1656361630000|2022-06-27 20:27:10|158586.5|158496.5|158586|158496|158586.6|158496.6|158586|158496|3
1656361640000|2022-06-27 20:27:20|158596.1|158506.1|158590.2|158500.2|158596.1|158506.1|158590.2|158500.2|6
1656361650000|2022-06-27 20:27:30|158586|158496|158586|158496|158586|158496|158586|158496|1
1656361660000|2022-06-27 20:27:40|158586.5|158496.5|158595|158505|158595.5|158505.5|158586.5|158496.5|9
1656361670000|2022-06-27 20:27:50|158594.9|158504.9|158597.6|158507.6|158597.6|158507.6|158592.8|158502.8|8
1656361680000|2022-06-27 20:28:00|158596.2|158506.2|158594|158504|158597.2|158507.2|158594|158504|5
1656361690000|2022-06-27 20:28:10|158590|158500|158597.6|158507.6|158597.6|158507.6|158590|158500|6
1656361700000|2022-06-27 20:28:20|158598.7|158508.7|158600.5|158510.5|158600.5|158510.5|158597|158507|6
1656361710000|2022-06-27 20:28:30|158591.9|158501.9|158599|158509|158599|158509|158591.9|158501.9|5
1656361720000|2022-06-27 20:28:40|158598.7|158508.7|158596|158506|158598.7|158508.7|158596|158506|5
1656361730000|2022-06-27 20:28:50|158596.9|158506.9|158591.9|158501.9|158596.9|158506.9|158591.9|158501.9|8
1656361740000|2022-06-27 20:29:00|158592.6|158502.6|158596|158506|158597.3|158507.3|158591.9|158501.9|6
1656361750000|2022-06-27 20:29:10|158595.1|158505.1|158598.5|158508.5|158601.5|158511.5|158590|158500|19
1656361760000|2022-06-27 20:29:20|158600.6|158510.6|158604.4|158514.4|158606.9|158516.9|158600.6|158510.6|19
1656361770000|2022-06-27 20:29:30|158608|158518|158607.2|158517.2|158608.2|158518.2|158606.5|158516.5|11
1656361780000|2022-06-27 20:29:40|158606.8|158516.8|158606.4|158516.4|158609.4|158519.4|158606.4|158516.4|8
1656361790000|2022-06-27 20:29:50|158602.5|158512.5|158595.9|158505.9|158612.5|158518.5|158590.7|158475.5|12
1656361800000|2022-06-27 20:30:00|158604.4|158514.4|158602.3|158512.3|158604.4|158514.4|158597.9|158507.9|9
1656361810000|2022-06-27 20:30:10|158602.4|158512.4|158604.7|158514.7|158604.7|158514.7|158602.4|158512.4|7
1656361820000|2022-06-27 20:30:20|158607.6|158517.6|158606.4|158516.4|158609.9|158519.9|158605.4|158515.4|7
1656361830000|2022-06-27 20:30:30|158609.8|158519.8|158605.5|158515.5|158609.8|158519.8|158605.5|158515.5|4
1656361840000|2022-06-27 20:30:40|158614.2|158524.2|158603.1|158513.1|158619.1|158529.1|158601|158511|12
1656361850000|2022-06-27 20:30:50|158603.6|158513.6|158637|158507|158637|158513.9|158601.5|158498.9|15
1656361860000|2022-06-27 20:31:00|158635.9|158505.9|158628.7|158498.7|158636|158506|158627.8|158497.8|9
1656361870000|2022-06-27 20:31:10|158633.3|158503.3|158608.2|158518.2|158633.3|158523.8|158608.2|158500.8|8
1656361880000|2022-06-27 20:31:20|158615.9|158525.9|158615|158525|158617.7|158527.7|158613.1|158523.1|6
1656361890000|2022-06-27 20:31:30|158613.6|158523.6|158618.5|158528.5|158618.5|158528.5|158612.7|158522.7|3
1656361900000|2022-06-27 20:31:40|158622.7|158532.7|158621.6|158531.6|158622.7|158532.7|158616.6|158526.6|7
1656361910000|2022-06-27 20:31:50|158620.7|158530.7|158619.7|158529.7|158620.7|158530.7|158612.2|158522.2|6
1656361920000|2022-06-27 20:32:00|158614.5|158524.5|158616.1|158526.1|158618.3|158528.3|158614.5|158524.5|7
1656361930000|2022-06-27 20:32:10|158616.3|158526.3|158608|158518|158616.3|158526.3|158608|158518|4
1656361940000|2022-06-27 20:32:20|158619.6|158529.6|158619.1|158529.1|158620.9|158530.9|158619.1|158529.1|6
1656361950000|2022-06-27 20:32:30|158622.2|158532.2|158625.5|158535.5|158625.5|158535.5|158621|158531|3
1656361960000|2022-06-27 20:32:40|158624.5|158534.5|158627.4|158537.4|158627.4|158537.4|158624.5|158534.5|3
1656361970000|2022-06-27 20:32:50|158627.3|158537.3|158623|158533|158627.3|158537.3|158623|158533|3
1656361990000|2022-06-27 20:33:10|158628.6|158538.6|158607.1|158517.1|158628.6|158538.6|158607.1|158517.1|3
1656362000000|2022-06-27 20:33:20|158608.4|158518.4|158623.4|158533.4|158623.4|158533.4|158608.4|158518.4|6
1656362010000|2022-06-27 20:33:30|158623.2|158533.2|158623.2|158533.2|158623.2|158533.2|158623.2|158533.2|1
1656362020000|2022-06-27 20:33:40|158623.4|158533.4|158623|158533|158623.4|158533.4|158623|158533|2
1656362030000|2022-06-27 20:33:50|158626.2|158536.2|158632.3|158542.3|158632.3|158542.3|158626.2|158536.2|4
1656362040000|2022-06-27 20:34:00|158638|158548|158628.3|158538.3|158638|158548|158627|158537|3
1656362050000|2022-06-27 20:34:10|158629|158539|158613.2|158523.2|158629|158539|158610.9|158520.9|9
1656362060000|2022-06-27 20:34:20|158614|158524|158628.5|158498.5|158628.5|158524|158614|158498.5|2
1656362070000|2022-06-27 20:34:30|158628.9|158498.9|158667.2|158537.2|158669.1|158539.1|158610.9|158497.2|14
1656362080000|2022-06-27 20:34:40|158668.8|158538.8|158668.4|158538.4|158668.8|158538.8|158660.4|158530.4|13
1656362090000|2022-06-27 20:34:50|158671.4|158541.4|158670.3|158540.3|158671.4|158541.4|158670.3|158540.3|2
1656362100000|2022-06-27 20:35:00|158672.7|158542.7|158674.2|158544.2|158676.6|158546.6|158672.7|158542.7|6
1656362110000|2022-06-27 20:35:10|158659.6|158569.6|158659.6|158569.6|158659.6|158569.6|158659.6|158569.6|1
1656362120000|2022-06-27 20:35:20|158649.1|158559.1|158650.8|158560.8|158653|158563|158649.1|158559.1|4
1656362130000|2022-06-27 20:35:30|158646.4|158556.4|158647.1|158557.1|158660|158570|158642|158552|10
1656362140000|2022-06-27 20:35:40|158666.5|158536.5|158665.3|158535.3|158666.5|158536.5|158664.6|158534.6|5
1656362150000|2022-06-27 20:35:50|158672.6|158542.6|158673.9|158543.9|158675.1|158545.1|158667.8|158537.8|12
1656362160000|2022-06-27 20:36:00|158668|158538|158670.7|158540.7|158670.7|158540.7|158667.2|158537.2|10
1656362170000|2022-06-27 20:36:10|158670|158540|158668.9|158538.9|158670.8|158540.8|158668.9|158538.9|4
1656362180000|2022-06-27 20:36:20|158657.5|158527.5|158651.3|158561.3|158665.3|158561.3|158651.3|158527.5|6
1656362190000|2022-06-27 20:36:30|158654.1|158564.1|158658|158568|158658|158568|158654.1|158564.1|2
1656362200000|2022-06-27 20:36:40|158646|158556|158669.1|158539.1|158669.1|158556|158644.9|158537.9|6
1656362210000|2022-06-27 20:36:50|158667.1|158537.1|158652.8|158562.8|158669.5|158564.2|158652.8|158536.9|7
1656362220000|2022-06-27 20:37:00|158649.8|158559.8|158650.5|158560.5|158654.7|158564.7|158647.9|158557.9|6
1656362230000|2022-06-27 20:37:10|158649.6|158559.6|158652|158562|158652|158562|158648.3|158558.3|4
1656362240000|2022-06-27 20:37:20|158645.6|158555.6|158643.3|158553.3|158646|158556|158643.3|158553.3|4
1656362250000|2022-06-27 20:37:30|158653.1|158563.1|158663.9|158533.9|158664.2|158563.4|158642.1|158533.9|11
1656362260000|2022-06-27 20:37:40|158668.3|158538.3|158648.2|158558.2|158674|158563.1|158648.2|158535.9|10
1656362270000|2022-06-27 20:37:50|158648.4|158558.4|158662.5|158532.5|158671.1|158558.4|158646.5|158529.1|10
1656362280000|2022-06-27 20:38:00|158662.2|158532.2|158679.9|158549.9|158687.1|158557.1|158662.1|158532.1|16
1656362290000|2022-06-27 20:38:10|158677.3|158547.3|158675.8|158545.8|158677.3|158547.3|158671.1|158541.1|7
1656362300000|2022-06-27 20:38:20|158679.8|158549.8|158673.7|158543.7|158679.8|158549.8|158673.7|158543.7|6
1656362310000|2022-06-27 20:38:30|158676.1|158546.1|158672.5|158542.5|158677.9|158547.9|158672.5|158542.5|7
1656362320000|2022-06-27 20:38:40|158672.1|158542.1|158643.8|158553.8|158672.2|158557.8|158643.7|158540.5|9
1656362330000|2022-06-27 20:38:50|158646|158556|158655.4|158565.4|158662.7|158572.7|158643.8|158553.8|7
1656362340000|2022-06-27 20:39:00|158646.9|158556.9|158666.7|158536.7|158675.6|158564|158643.8|158532.2|12
1656362350000|2022-06-27 20:39:10|158662.8|158532.8|158666.2|158536.2|158666.7|158536.7|158657.2|158527.2|9
1656362360000|2022-06-27 20:39:20|158666.3|158536.3|158672.1|158542.1|158673.3|158543.3|158665.7|158535.7|8
1656362370000|2022-06-27 20:39:30|158672|158542|158647|158557|158673.6|158557|158647|158538.4|5
1656362380000|2022-06-27 20:39:40|158658.5|158568.5|158646.9|158556.9|158664.5|158574.5|158646.9|158556.9|8
1656362390000|2022-06-27 20:39:50|158660|158530|158627|158537|158660|158538.7|158626.5|158518.1|9
1656362400000|2022-06-27 20:40:00|158625.6|158535.6|158707.6|158617.6|158709.2|158617.9|158625.6|158535.6|33
1656362410000|2022-06-27 20:40:10|158707.7|158617.7|158732.1|158602.1|158732.1|158619.2|158703.2|158597.3|16
1656362420000|2022-06-27 20:40:20|158732|158602|158731.4|158601.4|158733.2|158603.2|158731.4|158601.4|6
1656362430000|2022-06-27 20:40:30|158731.6|158601.6|158711.4|158621.4|158734.2|158624.2|158711.4|158601.6|9
1656362440000|2022-06-27 20:40:40|158712.2|158622.2|158712.6|158622.6|158712.6|158622.6|158705.3|158615.3|13
1656362450000|2022-06-27 20:40:50|158710.9|158620.9|158712.5|158622.5|158713.9|158623.9|158710.1|158620.1|4
1656362460000|2022-06-27 20:41:00|158711.5|158621.5|158727.1|158637.1|158727.3|158637.3|158711.5|158621.5|7
1656362470000|2022-06-27 20:41:10|158728.9|158638.9|158709.7|158619.7|158728.9|158638.9|158709.7|158619.7|7
1656362480000|2022-06-27 20:41:20|158711.6|158621.6|158708.7|158618.7|158713.2|158623.2|158706.7|158616.7|6
1656362490000|2022-06-27 20:41:30|158709.1|158619.1|158705.1|158615.1|158709.3|158619.3|158704|158614|8
1656362500000|2022-06-27 20:41:40|158704|158614|158707.4|158617.4|158708.3|158618.3|158704|158614|3
1656362510000|2022-06-27 20:41:50|158707.1|158617.1|158704.5|158614.5|158707.1|158617.1|158704.5|158614.5|3
1656362520000|2022-06-27 20:42:00|158712.5|158622.5|158695|158605|158712.5|158622.5|158695|158605|7
1656362530000|2022-06-27 20:42:10|158693.8|158603.8|158700.6|158610.6|158701.5|158611.5|158693.8|158603.8|5
1656362540000|2022-06-27 20:42:20|158699.7|158609.7|158698.7|158608.7|158699.7|158609.7|158698.7|158608.7|2
1656362550000|2022-06-27 20:42:30|158699.4|158609.4|158696.2|158606.2|158699.4|158609.4|158693.3|158603.3|6
1656362560000|2022-06-27 20:42:40|158701.5|158611.5|158700.9|158610.9|158701.5|158611.5|158688.8|158598.8|6
1656362570000|2022-06-27 20:42:50|158697.6|158607.6|158702|158612|158702|158612|158691.7|158601.7|10
1656362580000|2022-06-27 20:43:00|158702.1|158612.1|158721.8|158591.8|158721.8|158612.1|158702.1|158591.8|2
1656362590000|2022-06-27 20:43:10|158721.7|158591.7|158721.8|158591.8|158721.8|158591.8|158721.7|158591.7|2
1656362600000|2022-06-27 20:43:20|158721.3|158591.3|158705.5|158615.5|158721.8|158615.5|158705.5|158591.3|3
1656362610000|2022-06-27 20:43:30|158702.5|158612.5|158702.5|158612.5|158702.5|158612.5|158702.5|158612.5|1
1656362620000|2022-06-27 20:43:40|158689.8|158599.8|158689.8|158599.8|158689.8|158599.8|158689.8|158599.8|1
1656362630000|2022-06-27 20:43:50|158696.2|158606.2|158706.5|158616.5|158706.5|158616.5|158694.8|158604.8|7
1656362640000|2022-06-27 20:44:00|158704.8|158614.8|158700.9|158610.9|158704.8|158614.8|158700.6|158610.6|6
1656362650000|2022-06-27 20:44:10|158701.8|158611.8|158701.8|158611.8|158701.8|158611.8|158701.8|158611.8|1
1656362660000|2022-06-27 20:44:20|158701.4|158611.4|158705.5|158615.5|158705.5|158615.5|158701.4|158611.4|2
1656362670000|2022-06-27 20:44:30|158705.7|158615.7|158705.7|158615.7|158705.7|158615.7|158705.7|158615.7|1
1656362680000|2022-06-27 20:44:40|158704.2|158614.2|158706.1|158616.1|158706.1|158616.1|158699.8|158609.8|6
1656362690000|2022-06-27 20:44:50|158705.1|158615.1|158705|158615|158705.1|158615.1|158705|158615|2
1656362700000|2022-06-27 20:45:00|158707.6|158617.6|158701.6|158611.6|158707.6|158617.6|158698.8|158608.8|11
1656362710000|2022-06-27 20:45:10|158780.2|158552.2|158711.3|158581.3|158792.6|158585|158704.3|158537.9|7
1656362720000|2022-06-27 20:45:20|158698.6|158608.6|158687.7|158597.7|158698.6|158608.6|158687.7|158597.7|4
1656362730000|2022-06-27 20:45:30|158690.4|158600.4|158677.7|158587.7|158690.4|158600.4|158677.7|158587.7|5
1656362740000|2022-06-27 20:45:40|158696.9|158566.9|158699|158609|158707.8|158609|158696.9|158566.9|4
1656362750000|2022-06-27 20:45:50|158697.8|158607.8|158707.4|158617.4|158708.3|158618.3|158697.8|158607.8|6
1656362760000|2022-06-27 20:46:00|158707.6|158617.6|158702.2|158612.2|158707.6|158617.6|158694.2|158604.2|6
1656362770000|2022-06-27 20:46:10|158702.9|158612.9|158702.6|158612.6|158702.9|158612.9|158699.3|158609.3|7
1656362780000|2022-06-27 20:46:20|158705|158615|158704.4|158614.4|158705|158615|158704.4|158614.4|4
1656362790000|2022-06-27 20:46:30|158708|158618|158702.3|158612.3|158708|158618|158700.1|158610.1|5
1656362800000|2022-06-27 20:46:40|158707.6|158617.6|158708|158618|158708|158618|158707.3|158617.3|3
1656362810000|2022-06-27 20:46:50|158707.4|158617.4|158707.6|158617.6|158707.6|158617.6|158707.4|158617.4|2
1656362820000|2022-06-27 20:47:00|158707.7|158617.7|158701.8|158611.8|158708|158618|158698.1|158608.1|9
1656362830000|2022-06-27 20:47:10|158704.7|158614.7|158703.4|158613.4|158704.7|158614.7|158700|158610|7
1656362840000|2022-06-27 20:47:20|158706.3|158616.3|158702|158612|158706.3|158616.3|158701.2|158611.2|4
1656362850000|2022-06-27 20:47:30|158703.6|158613.6|158703.1|158613.1|158703.6|158613.6|158703.1|158613.1|2
1656362860000|2022-06-27 20:47:40|158702.8|158612.8|158706.3|158616.3|158706.4|158616.4|158702.8|158612.8|4
1656362870000|2022-06-27 20:47:50|158706.7|158616.7|158705.5|158615.5|158706.7|158616.7|158705.5|158615.5|2
1656362880000|2022-06-27 20:48:00|158706.7|158616.7|158706.7|158616.7|158706.7|158616.7|158706.7|158616.7|1
1656362890000|2022-06-27 20:48:10|158705.5|158615.5|158703.8|158613.8|158705.5|158615.5|158698.2|158608.2|6
1656362900000|2022-06-27 20:48:20|158702.3|158612.3|158703.8|158613.8|158703.8|158613.8|158702.3|158612.3|5
1656362910000|2022-06-27 20:48:30|158704|158614|158704.3|158614.3|158704.6|158614.6|158703.9|158613.9|4
1656362920000|2022-06-27 20:48:40|158703.8|158613.8|158705.6|158615.6|158705.6|158615.6|158703.8|158613.8|2
1656362930000|2022-06-27 20:48:50|158705|158615|158705|158615|158705|158615|158705|158615|1
1656362940000|2022-06-27 20:49:00|158706.1|158616.1|158690.6|158600.6|158706.1|158616.1|158690.6|158600.6|2
1656362950000|2022-06-27 20:49:10|158705|158615|158703.1|158613.1|158705|158615|158698.2|158608.2|5
1656362960000|2022-06-27 20:49:20|158703.2|158613.2|158704.3|158614.3|158704.3|158614.3|158701.5|158611.5|8
1656362970000|2022-06-27 20:49:30|158703.7|158613.7|158703.6|158613.6|158703.7|158613.7|158703.3|158613.3|3
1656362980000|2022-06-27 20:49:40|158703.5|158613.5|158705.8|158615.8|158705.8|158615.8|158703.5|158613.5|2
1656362990000|2022-06-27 20:49:50|158706.1|158616.1|158704.5|158614.5|158706.1|158616.1|158704.5|158614.5|2
1656363000000|2022-06-27 20:50:00|158698.1|158608.1|158705.3|158615.3|158705.3|158615.3|158688.4|158598.4|9
1656363010000|2022-06-27 20:50:10|158705.6|158615.6|158705.6|158615.6|158705.6|158615.6|158705.6|158615.6|1
1656363020000|2022-06-27 20:50:20|158692.4|158602.4|158696.9|158606.9|158696.9|158606.9|158692.4|158602.4|4
1656363030000|2022-06-27 20:50:30|158691.9|158601.9|158705.6|158615.6|158706.1|158616.1|158691.9|158601.9|3
1656363040000|2022-06-27 20:50:40|158705.2|158615.2|158705.2|158615.2|158705.2|158615.2|158705.2|158615.2|1
1656363050000|2022-06-27 20:50:50|158704.5|158614.5|158704.5|158614.5|158704.5|158614.5|158704.5|158614.5|1
1656363060000|2022-06-27 20:51:00|158705.8|158615.8|158705.7|158615.7|158705.8|158615.8|158705.7|158615.7|2
1656363070000|2022-06-27 20:51:10|158705.6|158615.6|158705.2|158615.2|158705.6|158615.6|158705.2|158615.2|2
1656363080000|2022-06-27 20:51:20|158705.3|158615.3|158700.4|158610.4|158706.9|158616.9|158693.8|158603.8|10
1656363090000|2022-06-27 20:51:30|158712|158622|158712|158622|158712|158622|158712|158622|1
1656363100000|2022-06-27 20:51:40|158713.6|158623.6|158713.4|158623.4|158713.6|158623.6|158713.4|158623.4|2
1656363110000|2022-06-27 20:51:50|158712.9|158622.9|158712|158622|158712.9|158622.9|158712|158622|2
1656363120000|2022-06-27 20:52:00|158713.4|158623.4|158713.4|158623.4|158713.4|158623.4|158713.4|158623.4|1
1656363130000|2022-06-27 20:52:10|158713.3|158623.3|158712.7|158622.7|158713.4|158623.4|158712.7|158622.7|4
1656363140000|2022-06-27 20:52:20|158692.1|158602.1|158706.1|158616.1|158708.1|158618.1|158692.1|158602.1|4
1656363150000|2022-06-27 20:52:30|158701.7|158611.7|158713.2|158623.2|158713.2|158623.2|158701.7|158611.7|4
1656363160000|2022-06-27 20:52:40|158712.7|158622.7|158712.7|158622.7|158712.7|158622.7|158712.7|158622.7|1
1656363170000|2022-06-27 20:52:50|158713.4|158623.4|158713.8|158623.8|158713.8|158623.8|158713.2|158623.2|3
1656363180000|2022-06-27 20:53:00|158712.7|158622.7|158713.2|158623.2|158713.2|158623.2|158712.7|158622.7|3
1656363190000|2022-06-27 20:53:10|158713.6|158623.6|158712|158622|158713.6|158623.6|158712|158622|4
1656363200000|2022-06-27 20:53:20|158690.3|158600.3|158703.2|158613.2|158703.2|158613.2|158690.3|158600.3|5
1656363210000|2022-06-27 20:53:30|158713.4|158623.4|158713.2|158623.2|158713.4|158623.4|158713.2|158623.2|2
1656363220000|2022-06-27 20:53:40|158712.7|158622.7|158712.7|158622.7|158712.7|158622.7|158712.7|158622.7|1
1656363230000|2022-06-27 20:53:50|158712.9|158622.9|158713.2|158623.2|158713.4|158623.4|158712.9|158622.9|3
1656363240000|2022-06-27 20:54:00|158713|158623|158713.4|158623.4|158713.4|158623.4|158713|158623|3
1656363250000|2022-06-27 20:54:10|158712.5|158622.5|158712.5|158622.5|158712.5|158622.5|158712.5|158622.5|1
1656363260000|2022-06-27 20:54:20|158713.8|158623.8|158671.6|158581.6|158713.8|158623.8|158671.3|158581.3|12
1656363270000|2022-06-27 20:54:30|158670.5|158580.5|158662.3|158572.3|158688.9|158582.8|158657.9|158557.5|15
1656363280000|2022-06-27 20:54:40|158662.4|158572.4|158689.4|158559.4|158689.4|158576.7|158662.4|158557.4|4
1656363290000|2022-06-27 20:54:50|158669.5|158579.5|158669.5|158579.5|158669.5|158579.5|158669.5|158579.5|1
1656363300000|2022-06-27 20:55:00|158669.1|158579.1|158662|158572|158694.2|158579.1|158658.1|158553.6|10
1656363310000|2022-06-27 20:55:10|158659.4|158569.4|158660.5|158570.5|158660.5|158570.5|158659.4|158569.4|3
1656363320000|2022-06-27 20:55:20|158684.6|158554.6|158684.4|158554.4|158685.3|158555.3|158684.4|158554.4|3
1656363330000|2022-06-27 20:55:30|158682.1|158552.1|158661.2|158571.2|158682.1|158571.2|158661.2|158548.5|4
1656363340000|2022-06-27 20:55:40|158660.8|158570.8|158660.5|158570.5|158660.8|158570.8|158660.5|158570.5|2
1656363350000|2022-06-27 20:55:50|158688.8|158558.8|158680|158550|158688.8|158558.8|158680|158550|6
1656363360000|2022-06-27 20:56:00|158679.5|158549.5|158661|158571|158679.5|158571.2|158661|158549.5|3
1656363370000|2022-06-27 20:56:10|158687.2|158557.2|158685.7|158555.7|158687.2|158557.2|158685.7|158555.7|2
1656363380000|2022-06-27 20:56:20|158685.2|158555.2|158687.3|158557.3|158687.3|158557.3|158685.2|158555.2|3
1656363390000|2022-06-27 20:56:30|158682.6|158552.6|158681|158551|158682.6|158552.6|158680|158550|5
1656363400000|2022-06-27 20:56:40|158688.8|158558.8|158687.3|158557.3|158688.8|158558.8|158687.3|158557.3|3
1656363410000|2022-06-27 20:56:50|158685.2|158555.2|158680.5|158550.5|158685.2|158555.2|158680.1|158550.1|4
1656363420000|2022-06-27 20:57:00|158687.2|158557.2|158736.8|158507.7|158749.3|158574.2|158687.2|158503.1|40
1656363430000|2022-06-27 20:57:10|158736.3|158507.4|158737.2|158514.4|158745.7|158525.9|158725.4|158505.3|39
1656363440000|2022-06-27 20:57:20|158736.3|158510.7|158731|158512.6|158745.6|158521.4|158730.6|158503|34
1656363450000|2022-06-27 20:57:30|158732.4|158511.6|158733|158515.6|158750.9|158518.6|158732.4|158487.1|17
1656363460000|2022-06-27 20:57:40|158738.3|158515.8|158736.2|158522.9|158740.1|158523.3|158726.9|158507.3|39
1656363470000|2022-06-27 20:57:50|158747.1|158495.1|158758|158503.2|158775.6|158568.9|158689.2|158495.1|23
1656363480000|2022-06-27 20:58:00|158747.6|158509.2|158761.4|158482.8|158770.9|158509.2|158747.6|158464.6|40
1656363490000|2022-06-27 20:58:10|158760.1|158474.9|158753.5|158481.3|158769|158490.5|158751.6|158462.1|39
1656363500000|2022-06-27 20:58:20|158753|158479.2|158776.8|158443.3|158776.8|158506|158741.5|158443.3|32
1656363510000|2022-06-27 20:58:30|158776.9|158434.9|158772.2|158452.7|158777|158507.3|158738.1|158434.9|26
1656363520000|2022-06-27 20:58:40|158760.4|158467.1|158753.1|158492.1|158780.6|158492.1|158753.1|158444.7|17
1656363530000|2022-06-27 20:58:50|158777.1|158446|158776.3|158471.8|158784.3|158564.8|158689.2|158440.2|23
1656363540000|2022-06-27 20:59:00|158766.8|158476.8|158787.4|158455|158792.7|158476.8|158766.8|158443|12
1656363550000|2022-06-27 20:59:10|158792.9|158450.9|158793.3|158451.3|158793.6|158451.6|158792.9|158450.9|4
1656363560000|2022-06-27 20:59:20|158784.5|158462.1|158794.6|158452.6|158794.6|158467.6|158777.6|158450.7|8
1656363570000|2022-06-27 20:59:30|158689.3|158559.3|158689.2|158559.2|158689.4|158559.4|158689.2|158559.2|3
1656363580000|2022-06-27 20:59:40|158689.3|158559.3|158689.5|158559.5|158689.5|158559.5|158689.3|158559.3|2
1656363590000|2022-06-27 20:59:50|158689.3|158559.3|158770|158488.9|158770|158563.5|158687|158488.9|9
1656363600000|2022-06-27 21:00:00|158776.4|158481.3|158775.7|158482.8|158776.8|158482.8|158775.7|158481.3|3
1656363620000|2022-06-27 21:00:20|158772.7|158487.4|158790.4|158472.8|158790.4|158487.4|158772.7|158472.8|2
1656363630000|2022-06-27 21:00:30|158796.9|158460.5|158796.9|158460.5|158796.9|158460.5|158796.9|158460.5|1
1656363640000|2022-06-27 21:00:40|158785.1|158475.2|158786.3|158480.5|158805.7|158490.5|158773.1|158431.1|7
1656363650000|2022-06-27 21:00:50|158782|158484.6|158786.2|158480.4|158786.2|158484.6|158781.9|158480.4|3
1656363660000|2022-06-27 21:01:00|158798|158462.1|158793.7|158465.1|158798|158465.1|158793.7|158462.1|3
1656363670000|2022-06-27 21:01:10|158791.6|158467.3|158785.6|158476|158791.6|158476|158785.6|158467.3|2
1656363710000|2022-06-27 21:01:50|158790.3|158471|158759.8|158513.4|158790.3|158514.1|158759.8|158471|3
1656363720000|2022-06-27 21:02:00|158755.3|158520.9|158755.3|158520.9|158755.3|158520.9|158755.3|158520.9|1
1656363730000|2022-06-27 21:02:10|158753.9|158522.4|158753.9|158522.4|158753.9|158522.4|158753.9|158522.4|1
1656363740000|2022-06-27 21:02:20|158749.1|158526.7|158809.8|158467.8|158809.8|158526.7|158749.1|158467.8|2
1656363750000|2022-06-27 21:02:30|158808.7|158466.7|158808.7|158466.7|158808.7|158466.7|158808.7|158466.7|1
1656363760000|2022-06-27 21:02:40|158805.6|158463.6|158805.6|158463.6|158805.6|158463.6|158805.6|158463.6|1
1656363770000|2022-06-27 21:02:50|158806.1|158464.1|158806.1|158464.1|158806.1|158464.1|158806.1|158464.1|1
1656363780000|2022-06-27 21:03:00|158805.7|158463.7|158778.4|158490.5|158805.7|158492.3|158776.6|158463.7|3
1656363790000|2022-06-27 21:03:10|158776.3|158494.1|158776.3|158494.1|158776.3|158494.1|158776.3|158494.1|1
1656363800000|2022-06-27 21:03:20|158776.6|158492.3|158776.6|158492.3|158776.6|158492.3|158776.6|158492.3|1
1656363820000|2022-06-27 21:03:40|158780.5|158486.6|158780.5|158486.6|158780.5|158486.6|158780.5|158486.6|1
1656363840000|2022-06-27 21:04:00|158778.6|158490.2|158778.6|158490.2|158778.6|158490.2|158778.6|158490.2|1
1656363850000|2022-06-27 21:04:10|158782.8|158484.3|158782.8|158484.3|158782.8|158484.3|158782.8|158484.3|1
1656363860000|2022-06-27 21:04:20|158780|158488.7|158780|158488.7|158780|158488.7|158780|158488.7|1
1656363870000|2022-06-27 21:04:30|158780.5|158486.6|158780.5|158486.6|158780.5|158486.6|158780.5|158486.6|1
1656363890000|2022-06-27 21:04:50|158777.3|158492.4|158777.3|158492.4|158777.3|158492.4|158777.3|158492.4|1
1656363900000|2022-06-27 21:05:00|158798.3|158471.6|158738.1|158396.1|158798.3|158471.6|158735.2|158393.2|7
1656363910000|2022-06-27 21:05:10|158743.3|158401.3|158733.8|158391.8|158743.3|158401.3|158733.1|158391.1|5
1656363920000|2022-06-27 21:05:20|158729.8|158387.8|158717.9|158375.9|158729.8|158387.8|158717.9|158375.9|4
1656363930000|2022-06-27 21:05:30|158723.2|158381.2|158731.9|158389.9|158732.2|158390.2|158723|158381|9
1656363940000|2022-06-27 21:05:40|158731.7|158389.7|158731.7|158389.7|158731.7|158389.7|158731.7|158389.7|1
1656363950000|2022-06-27 21:05:50|158730.8|158388.8|158728.3|158386.3|158730.8|158388.8|158728.3|158386.3|2
1656363960000|2022-06-27 21:06:00|158731.9|158389.9|158728.4|158386.4|158731.9|158389.9|158728.4|158386.4|4
1656363970000|2022-06-27 21:06:10|158724.8|158382.8|158724.9|158382.9|158724.9|158382.9|158724.8|158382.8|2
1656363980000|2022-06-27 21:06:20|158722.5|158380.5|158722.5|158380.5|158722.5|158380.5|158722.5|158380.5|1
1656363990000|2022-06-27 21:06:30|158727.9|158385.9|158726.6|158384.6|158727.9|158385.9|158726.6|158384.6|2
1656364000000|2022-06-27 21:06:40|158725.6|158383.6|158723.3|158381.3|158725.6|158383.6|158723.3|158381.3|2
1656364010000|2022-06-27 21:06:50|158726.1|158384.1|158723.3|158381.3|158726.1|158384.1|158722.9|158380.9|4
1656364020000|2022-06-27 21:07:00|158725.8|158383.8|158733.2|158391.2|158733.4|158391.4|158725.8|158383.8|7
1656364030000|2022-06-27 21:07:10|158733.8|158391.8|158733.8|158391.8|158733.8|158391.8|158733.8|158391.8|1
1656364040000|2022-06-27 21:07:20|158701.6|158423.9|158709.7|158416.6|158709.7|158423.9|158701.6|158416.6|2
1656364050000|2022-06-27 21:07:30|158714.9|158411|158714.9|158411|158714.9|158411|158714.9|158411|1
1656364060000|2022-06-27 21:07:40|158713.9|158405.8|158713.9|158405.8|158713.9|158405.8|158713.9|158405.8|1
1656364070000|2022-06-27 21:07:50|158714.9|158411|158714.9|158411|158714.9|158411|158714.9|158411|1
1656364080000|2022-06-27 21:08:00|158713.9|158405.8|158713.9|158405.8|158713.9|158405.8|158713.9|158405.8|1
1656364110000|2022-06-27 21:08:30|158711.4|158409.4|158726.1|158394.1|158726.1|158409.4|158711.4|158394.1|2
1656364120000|2022-06-27 21:08:40|158733.4|158391.4|158731.2|158389.2|158733.4|158391.4|158731.2|158389.2|3
1656364130000|2022-06-27 21:08:50|158732.2|158390.2|158732.6|158390.6|158732.6|158390.6|158732.2|158390.2|2
1656364140000|2022-06-27 21:09:00|158763.2|158421.2|158732.6|158390.6|158763.2|158421.2|158732.6|158390.6|2
1656364180000|2022-06-27 21:09:40|158732.1|158390.1|158732.1|158390.1|158732.1|158390.1|158732.1|158390.1|1
1656364190000|2022-06-27 21:09:50|158732.6|158390.6|158731|158389|158732.6|158390.6|158731|158389|3
1656364200000|2022-06-27 21:10:00|158727.7|158385.7|158729.4|158387.4|158729.4|158387.4|158727.7|158385.7|4
1656364210000|2022-06-27 21:10:10|158729.8|158387.8|158730.4|158388.4|158730.4|158388.4|158729.8|158387.8|3
1656364220000|2022-06-27 21:10:20|158733.1|158391.1|158733.6|158391.6|158733.6|158391.6|158733.1|158391.1|3
1656364230000|2022-06-27 21:10:30|158724.6|158382.6|158724.6|158382.6|158724.6|158382.6|158724.6|158382.6|1
1656364240000|2022-06-27 21:10:40|158727|158385|158730.6|158388.6|158730.6|158388.6|158727|158385|5
1656364250000|2022-06-27 21:10:50|158733.7|158391.7|158733.9|158391.9|158733.9|158391.9|158733.7|158391.7|3
1656364260000|2022-06-27 21:11:00|158733.8|158391.8|158733.9|158391.9|158733.9|158391.9|158733.8|158391.8|2
1656364270000|2022-06-27 21:11:10|158734|158392|158734|158392|158734|158392|158734|158392|1
1656364280000|2022-06-27 21:11:20|158733.6|158391.6|158733.6|158391.6|158733.8|158391.8|158733.5|158391.5|12
1656364290000|2022-06-27 21:11:30|158733.7|158391.7|158778|158436|158785.7|158443.7|158733.6|158391.6|18
1656364300000|2022-06-27 21:11:40|158773.3|158431.3|158791|158449|158793.2|158451.2|158773.3|158431.3|18
1656364310000|2022-06-27 21:11:50|158788.7|158446.7|158800.6|158458.6|158806.4|158464.4|158788.7|158446.7|14
1656364320000|2022-06-27 21:12:00|158796.7|158454.7|158798.4|158456.4|158804.2|158462.2|158794.2|158452.2|17
1656364330000|2022-06-27 21:12:10|158796.3|158454.3|158796.6|158454.6|158799.1|158468.5|158786.1|158453.3|12
1656364340000|2022-06-27 21:12:20|158780.3|158475.3|158786.5|158470|158796.9|158475.3|158780.3|158452.8|9
1656364350000|2022-06-27 21:12:30|158787.2|158465.3|158797.1|158455.1|158799.1|158470.4|158787.2|158454.8|10
1656364360000|2022-06-27 21:12:40|158750.1|158547.5|158765.4|158527.1|158774.3|158547.5|158749.7|158527.1|8
1656364370000|2022-06-27 21:12:50|158768.3|158528.6|158745.9|158489.8|158768.3|158577.9|158707.9|158489.8|9
1656364380000|2022-06-27 21:13:00|158736.1|158491.8|158784.8|158455.5|158797.9|158503.8|158736.1|158455.5|8
1656364390000|2022-06-27 21:13:10|158780.1|158456.1|158773.7|158470.1|158780.1|158489.8|158765.1|158456.1|8
1656364400000|2022-06-27 21:13:20|158773.3|158561.8|158743.2|158501.6|158773.3|158561.8|158691.8|158501.6|7
1656364410000|2022-06-27 21:13:30|158758.9|158479.2|158742.1|158400.1|158765.5|158479.2|158736.9|158394.9|13
1656364420000|2022-06-27 21:13:40|158739.5|158397.5|158738.9|158396.9|158743.6|158401.6|158735.9|158393.9|10
1656364430000|2022-06-27 21:13:50|158739.2|158397.2|158740.4|158398.4|158741.6|158399.6|158736.1|158394.1|6
1656364440000|2022-06-27 21:14:00|158735.1|158393.1|158746.5|158404.5|158746.5|158404.5|158735.1|158393.1|7
1656364450000|2022-06-27 21:14:10|158738.1|158396.1|158739.3|158397.3|158740|158398|158735.3|158393.3|7
1656364460000|2022-06-27 21:14:20|158738|158396|158736.7|158394.7|158744.1|158402.1|158736.5|158394.5|8
1656364470000|2022-06-27 21:14:30|158730.1|158388.1|158751.4|158409.4|158767.5|158425.5|158725.7|158383.7|7
1656364480000|2022-06-27 21:14:40|158725.8|158383.8|158726.9|158384.9|158726.9|158384.9|158715.9|158373.9|5
1656364490000|2022-06-27 21:14:50|158724.7|158382.7|158727.5|158385.5|158727.5|158385.5|158721.7|158379.7|7
1656364500000|2022-06-27 21:15:00|158729|158387|158728.2|158386.2|158729|158387|158723|158381|7
1656364510000|2022-06-27 21:15:10|158727.9|158385.9|158727.7|158385.7|158728.1|158386.1|158727.3|158385.3|4
1656364520000|2022-06-27 21:15:20|158733.9|158391.9|158727.3|158385.3|158735.2|158393.2|158726.7|158384.7|6
1656364540000|2022-06-27 21:15:40|158728.1|158386.1|158724.5|158382.5|158732.3|158390.3|158724.5|158382.5|7
1656364550000|2022-06-27 21:15:50|158725.7|158383.7|158726.1|158384.1|158726.1|158384.1|158725.4|158383.4|4
1656364560000|2022-06-27 21:16:00|158722.8|158380.8|158726.4|158384.4|158732.6|158390.6|158722.8|158380.8|5
1656364570000|2022-06-27 21:16:10|158727.3|158385.3|158727.4|158385.4|158727.5|158385.5|158727.1|158385.1|6
1656364580000|2022-06-27 21:16:20|158726|158384|158729.7|158387.7|158732.3|158390.3|158726|158384|5
1656364590000|2022-06-27 21:16:30|158726.4|158384.4|158727.3|158385.3|158733|158391|158726.4|158384.4|4
1656364610000|2022-06-27 21:16:50|158732.1|158390.1|158730.5|158388.5|158733.1|158391.1|158730.5|158388.5|3
1656364620000|2022-06-27 21:17:00|158733.4|158391.4|158729|158387|158733.4|158391.4|158726.5|158384.5|8
1656364640000|2022-06-27 21:17:20|158732.4|158390.4|158731|158389|158732.4|158390.4|158730.7|158388.7|5
1656364650000|2022-06-27 21:17:30|158732|158390|158727.3|158385.3|158732|158390|158727.3|158385.3|2
1656364660000|2022-06-27 21:17:40|158732|158390|158727.3|158385.3|158732|158390|158727.3|158385.3|4
1656364680000|2022-06-27 21:18:00|158729|158387|158730.5|158388.5|158733.7|158391.7|158729|158387|5
1656364690000|2022-06-27 21:18:10|158732.4|158390.4|158730|158388|158732.4|158390.4|158730|158388|2
1656364700000|2022-06-27 21:18:20|158729|158387|158729|158387|158729|158387|158729|158387|1
1656364710000|2022-06-27 21:18:30|158727.3|158385.3|158729.8|158387.8|158733.5|158391.5|158727.3|158385.3|4
1656364720000|2022-06-27 21:18:40|158727.3|158385.3|158727.3|158385.3|158727.3|158385.3|158727.3|158385.3|1
1656364730000|2022-06-27 21:18:50|158729.6|158387.6|158730.7|158388.7|158731.8|158389.8|158729.6|158387.6|3
1656364740000|2022-06-27 21:19:00|158732.8|158390.8|158730.5|158388.5|158732.8|158390.8|158730.5|158388.5|2
1656364750000|2022-06-27 21:19:10|158723.1|158381.1|158728.6|158386.6|158728.6|158386.6|158723.1|158381.1|5
1656364760000|2022-06-27 21:19:20|158722.8|158380.8|158734.9|158392.9|158740.4|158398.4|158722.8|158380.8|4
1656364770000|2022-06-27 21:19:30|158724.7|158382.7|158728.6|158386.6|158728.7|158386.7|158724.7|158382.7|4
1656364780000|2022-06-27 21:19:40|158727.9|158385.9|158720.1|158378.1|158733|158391|158715.9|158373.9|6
1656364790000|2022-06-27 21:19:50|158723.8|158381.8|158726.5|158384.5|158726.7|158384.7|158723.1|158381.1|5
1656364800000|2022-06-27 21:20:00|158724.7|158382.7|158730.2|158388.2|158730.2|158388.2|158724.7|158382.7|5
1656364810000|2022-06-27 21:20:10|158726.1|158384.1|158742.5|158400.5|158743.5|158401.5|158726.1|158384.1|6
1656364820000|2022-06-27 21:20:20|158751.7|158409.7|158750.6|158408.6|158751.7|158409.7|158749.5|158407.5|3
1656364830000|2022-06-27 21:20:30|158732.3|158390.3|158737.2|158395.2|158744.1|158402.1|158731.9|158389.9|6
1656364840000|2022-06-27 21:20:40|158735.4|158393.4|158729.4|158387.4|158735.4|158393.4|158728.2|158386.2|4
1656364850000|2022-06-27 21:20:50|158731.6|158389.6|158734|158392|158735.7|158403|158729.3|158389.6|5
1656364860000|2022-06-27 21:21:00|158730.8|158388.8|158732.2|158390.2|158732.2|158390.2|158730.5|158388.5|5
1656364870000|2022-06-27 21:21:10|158731|158389|158733.4|158391.4|158733.9|158391.9|158726.8|158384.8|5
1656364880000|2022-06-27 21:21:20|158731.9|158389.9|158733.9|158391.9|158737.3|158395.3|158731.9|158389.9|5
1656364890000|2022-06-27 21:21:30|158727.8|158385.8|158733.3|158391.3|158733.3|158405.3|158723.2|158385.8|5
1656364900000|2022-06-27 21:21:40|158734|158392|158730.5|158388.5|158734|158392|158730.5|158388.5|6
1656364910000|2022-06-27 21:21:50|158730.2|158388.2|158730|158388|158730.2|158388.2|158728.5|158386.5|4
1656364920000|2022-06-27 21:22:00|158730.8|158388.8|158727.1|158385.1|158730.8|158388.8|158727.1|158385.1|3
1656364930000|2022-06-27 21:22:10|158731.8|158389.8|158730.9|158388.9|158731.8|158389.8|158730.9|158388.9|2
1656364940000|2022-06-27 21:22:20|158730.4|158388.4|158728.3|158386.3|158730.4|158388.4|158728.3|158386.3|2
1656364950000|2022-06-27 21:22:30|158733.5|158391.5|158730.4|158388.4|158733.5|158391.5|158730.4|158388.4|3
1656364960000|2022-06-27 21:22:40|158741.5|158399.5|158734.8|158392.8|158741.5|158399.5|158734.8|158392.8|3
1656364970000|2022-06-27 21:22:50|158733.2|158391.2|158727.1|158385.1|158733.2|158391.2|158725.9|158383.9|6
1656364980000|2022-06-27 21:23:00|158732.5|158390.5|158730.9|158388.9|158732.5|158390.5|158730.9|158388.9|2
1656364990000|2022-06-27 21:23:10|158731.3|158389.3|158730.4|158388.4|158731.3|158389.3|158730.4|158388.4|2
1656365000000|2022-06-27 21:23:20|158732.2|158390.2|158728.3|158386.3|158733.5|158391.5|158728.3|158386.3|4
1656365030000|2022-06-27 21:23:50|158738.3|158396.3|158728.3|158386.3|158748.2|158406.2|158728.3|158386.3|3
1656365040000|2022-06-27 21:24:00|158724.7|158382.7|158728.3|158386.3|158728.3|158386.3|158724.7|158382.7|4
1656365100000|2022-06-27 21:25:00|158732.8|158390.8|158728.3|158386.3|158733.5|158391.5|158728.3|158386.3|3
1656365120000|2022-06-27 21:25:20|158725.8|158383.8|158729.4|158387.4|158731.3|158389.3|158725.8|158383.8|4
1656365130000|2022-06-27 21:25:30|158728.3|158386.3|158727.1|158385.1|158728.3|158386.3|158725.1|158383.1|4
1656365140000|2022-06-27 21:25:40|158726.7|158384.7|158727.1|158385.1|158727.1|158385.1|158726.7|158384.7|2
1656365150000|2022-06-27 21:25:50|158726.1|158384.1|158728.3|158386.3|158730.9|158388.9|158726.1|158384.1|4
1656365160000|2022-06-27 21:26:00|158725.1|158383.1|158727.1|158385.1|158727.1|158385.1|158725.1|158383.1|3
1656365170000|2022-06-27 21:26:10|158731|158389|158731.5|158389.5|158732.2|158390.2|158730.9|158388.9|4
1656365180000|2022-06-27 21:26:20|158731|158389|158731.7|158389.7|158732.3|158390.3|158731|158389|3
1656365190000|2022-06-27 21:26:30|158733|158391|158731.4|158389.4|158733|158391|158731.4|158389.4|3
1656365200000|2022-06-27 21:26:40|158732.3|158390.3|158731.5|158389.5|158732.3|158390.3|158731.5|158389.5|3
1656365210000|2022-06-27 21:26:50|158728.3|158386.3|158728.3|158386.3|158728.3|158386.3|158728.3|158386.3|1
1656365220000|2022-06-27 21:27:00|158732.8|158390.8|158728.5|158386.5|158732.8|158390.8|158728.5|158386.5|4
1656365230000|2022-06-27 21:27:10|158731.3|158389.3|158728.1|158386.1|158731.3|158389.3|158726.6|158384.6|4
1656365240000|2022-06-27 21:27:20|158728.6|158386.6|158729.1|158387.1|158729.5|158387.5|158727.2|158385.2|5
1656365250000|2022-06-27 21:27:30|158731.6|158389.6|158731|158389|158731.6|158389.6|158730.8|158388.8|6
1656365260000|2022-06-27 21:27:40|158730.3|158388.3|158730.3|158388.3|158730.3|158388.3|158730.3|158388.3|1
1656365270000|2022-06-27 21:27:50|158730.8|158388.8|158730.3|158388.3|158733.5|158391.5|158730.3|158388.3|4
1656365280000|2022-06-27 21:28:00|158728.1|158386.1|158730.1|158388.1|158731.5|158389.5|158728.1|158386.1|3
1656365290000|2022-06-27 21:28:10|158729.6|158387.6|158731.1|158389.1|158731.1|158389.1|158729.6|158387.6|2
1656365300000|2022-06-27 21:28:20|158730.5|158388.5|158730.9|158388.9|158732.5|158390.5|158730.5|158388.5|4
1656365310000|2022-06-27 21:28:30|158732.2|158390.2|158728.1|158386.1|158732.2|158390.2|158728.1|158386.1|3
1656365320000|2022-06-27 21:28:40|158732.2|158390.2|158728.1|158386.1|158732.2|158390.2|158728.1|158386.1|2
1656365330000|2022-06-27 21:28:50|158704|158425.8|158719|158407.1|158719|158425.8|158704|158407.1|2
1656365340000|2022-06-27 21:29:00|158733.2|158392.8|158733.3|158391.3|158736.2|158394.2|158732.9|158390.9|6
1656365350000|2022-06-27 21:29:10|158731.2|158389.2|158728.9|158386.9|158733|158391|158728.9|158386.9|4
1656365360000|2022-06-27 21:29:20|158726.7|158384.7|158730.5|158388.5|158730.6|158388.6|158726.7|158384.7|6
1656365370000|2022-06-27 21:29:30|158728.7|158386.7|158726.1|158384.1|158728.7|158386.7|158726.1|158384.1|3
1656365380000|2022-06-27 21:29:40|158742.4|158400.4|158734.5|158392.5|158742.4|158400.4|158734.5|158392.5|3
1656365390000|2022-06-27 21:29:50|158733|158391|158711.7|158417.8|158733.7|158417.8|158711.7|158383.6|8
1656365400000|2022-06-27 21:30:00|158705.5|158426.6|158731.1|158389.1|158731.6|158427.3|158698.8|158388.8|10
1656365410000|2022-06-27 21:30:10|158730.8|158388.8|158744.1|158402.1|158744.1|158402.1|158730.8|158388.8|6
1656365420000|2022-06-27 21:30:20|158741.2|158399.2|158738.6|158396.6|158751.5|158409.5|158738.6|158396.6|5
1656365430000|2022-06-27 21:30:30|158737.2|158395.2|158740.3|158398.3|158747.1|158405.1|158737.2|158395.2|7
1656365440000|2022-06-27 21:30:40|158736.6|158394.6|158736.6|158394.6|158736.6|158394.6|158736.2|158394.2|3
1656365450000|2022-06-27 21:30:50|158737.3|158395.3|158741.5|158399.5|158749.2|158407.2|158726|158384|6
1656365460000|2022-06-27 21:31:00|158734.8|158392.8|158742.1|158400.1|158747.1|158405.1|158734.8|158392.8|8
1656365470000|2022-06-27 21:31:10|158742.4|158400.4|158748.3|158406.3|158748.3|158406.3|158741|158399|4
1656365480000|2022-06-27 21:31:20|158748.7|158406.7|158745.2|158403.2|158748.7|158406.7|158745.2|158403.2|2
1656365490000|2022-06-27 21:31:30|158742.2|158400.2|158733.7|158391.7|158742.2|158400.2|158731|158389|5
1656365500000|2022-06-27 21:31:40|158728.8|158386.8|158722.4|158380.4|158738.2|158396.2|158719.4|158377.4|5
1656365510000|2022-06-27 21:31:50|158724.8|158382.8|158732.8|158390.8|158736.3|158394.3|158723|158381|8
1656365520000|2022-06-27 21:32:00|158730.9|158388.9|158733.9|158391.9|158738.3|158396.3|158730.9|158388.9|11
1656365530000|2022-06-27 21:32:10|158734.7|158392.7|158727.3|158397.9|158741.7|158427.3|158697.1|158392.7|11
1656365540000|2022-06-27 21:32:20|158730.3|158388.3|158734.6|158392.6|158734.6|158392.6|158730.3|158388.3|3
1656365550000|2022-06-27 21:32:30|158740.9|158405.7|158729.9|158387.9|158741.3|158405.7|158729.9|158387.9|4
1656365560000|2022-06-27 21:32:40|158730.6|158388.6|158736.6|158394.6|158783.4|158441.4|158730.6|158388.6|11
1656365570000|2022-06-27 21:32:50|158735.7|158393.7|158740.7|158398.7|158748.6|158406.6|158735.4|158393.4|5
1656365580000|2022-06-27 21:33:00|158738.6|158396.6|158739.2|158397.2|158739.9|158397.9|158738.6|158396.6|4
1656365590000|2022-06-27 21:33:10|158734.2|158392.2|158732.8|158390.8|158734.2|158392.2|158732.8|158390.8|2
1656365600000|2022-06-27 21:33:20|158732.4|158390.4|158734.1|158392.1|158734.1|158392.1|158732.4|158390.4|3
1656365610000|2022-06-27 21:33:30|158738.8|158396.8|158755.3|158413.3|158755.3|158413.3|158733.7|158391.7|10
1656365620000|2022-06-27 21:33:40|158739.1|158397.1|158743.5|158401.5|158743.5|158401.5|158739.1|158397.1|2
1656365630000|2022-06-27 21:33:50|158741.4|158399.4|158740.8|158398.8|158741.4|158399.4|158737|158395|5
1656365640000|2022-06-27 21:34:00|158733|158391|158742.7|158400.7|158742.7|158400.7|158733|158391|5
1656365650000|2022-06-27 21:34:10|158738.9|158396.9|158738.9|158396.9|158738.9|158396.9|158738.9|158396.9|1
1656365660000|2022-06-27 21:34:20|158743.3|158401.3|158741.8|158399.8|158743.3|158401.3|158741.8|158399.8|2
1656365670000|2022-06-27 21:34:30|158741|158399|158734.2|158392.2|158741|158399|158734|158392|3
1656365680000|2022-06-27 21:34:40|158734.1|158392.1|158734.1|158392.1|158734.1|158392.1|158734.1|158392.1|1
1656365690000|2022-06-27 21:34:50|158734.2|158392.2|158741|158399|158741.7|158399.7|158734.2|158392.2|3
1656365700000|2022-06-27 21:35:00|158734.2|158392.2|158731.9|158389.9|158734.2|158392.2|158725|158383|3
1656365710000|2022-06-27 21:35:10|158727.4|158385.4|158743.3|158401.3|158743.3|158401.3|158727.4|158385.4|4
1656365720000|2022-06-27 21:35:20|158738.8|158396.8|158737.4|158395.4|158738.8|158396.8|158737.4|158395.4|4
1656365730000|2022-06-27 21:35:30|158737.9|158395.9|158737.9|158395.9|158737.9|158395.9|158737.9|158395.9|1
1656365740000|2022-06-27 21:35:40|158734.2|158392.2|158741.7|158399.7|158741.7|158399.7|158734.1|158392.1|4
1656365750000|2022-06-27 21:35:50|158739.8|158397.8|158734.2|158392.2|158739.8|158397.8|158734.2|158392.2|2
1656365760000|2022-06-27 21:36:00|158729.7|158387.7|158730.8|158388.8|158730.8|158388.8|158728.1|158386.1|3
1656365770000|2022-06-27 21:36:10|158731.7|158389.7|158743.4|158404.3|158743.4|158422.5|158718|158389.7|3
1656365780000|2022-06-27 21:36:20|158743.7|158401.7|158739.7|158397.7|158743.7|158401.7|158739.4|158397.4|5
1656365790000|2022-06-27 21:36:30|158740.1|158398.1|158739.8|158397.8|158740.1|158398.1|158734.1|158392.1|3
1656365800000|2022-06-27 21:36:40|158738.4|158396.4|158746|158404|158749.7|158407.7|158738.4|158396.4|3
1656365810000|2022-06-27 21:36:50|158732.9|158390.9|158722.9|158380.9|158732.9|158390.9|158722.9|158380.9|5
1656365820000|2022-06-27 21:37:00|158721.8|158379.8|158738.6|158396.6|158738.6|158396.6|158721.8|158379.8|2
1656365830000|2022-06-27 21:37:10|158732.5|158390.5|158729.1|158387.1|158732.5|158390.5|158728.8|158386.8|4
1656365840000|2022-06-27 21:37:20|158731.7|158389.7|158735|158393|158738.8|158396.8|158729|158387|5
1656365850000|2022-06-27 21:37:30|158722.7|158380.7|158728.5|158386.5|158732.2|158390.2|158722.7|158380.7|4
1656365860000|2022-06-27 21:37:40|158729|158387|158741.6|158399.6|158741.6|158399.6|158720.3|158378.3|3
1656365870000|2022-06-27 21:37:50|158733.7|158391.7|158728.9|158386.9|158733.7|158391.7|158728.9|158386.9|3
1656365880000|2022-06-27 21:38:00|158731.7|158389.7|158726.2|158407.3|158740|158443|158709.8|158381.8|8
1656365890000|2022-06-27 21:38:10|158733.3|158402.5|158730.8|158388.8|158736.6|158402.5|158726.1|158384.1|8
1656365900000|2022-06-27 21:38:20|158730.9|158388.9|158730.5|158388.5|158736.3|158397.1|158720.8|158378.8|10
1656365910000|2022-06-27 21:38:30|158728.5|158386.5|158722.6|158380.6|158729.5|158387.5|158721.7|158379.7|7
1656365920000|2022-06-27 21:38:40|158738.3|158396.3|158724.8|158382.8|158738.3|158396.3|158719.9|158377.9|8
1656365930000|2022-06-27 21:38:50|158722.1|158380.1|158739.1|158397.1|158739.1|158407.6|158717.8|158375.8|10
1656365940000|2022-06-27 21:39:00|158736.6|158394.6|158729.2|158387.2|158736.6|158394.6|158728.1|158386.1|5
1656365950000|2022-06-27 21:39:10|158722.6|158380.6|158736.7|158394.7|158736.7|158394.7|158722.6|158380.6|4
1656365960000|2022-06-27 21:39:20|158733.8|158391.8|158746.4|158404.4|158746.4|158404.4|158733.8|158391.8|3
1656365970000|2022-06-27 21:39:30|158743.5|158401.5|158738.7|158396.7|158743.5|158401.5|158721.9|158379.9|3
1656365980000|2022-06-27 21:39:40|158731.7|158389.7|158729|158387|158731.8|158389.8|158729|158387|3
1656366000000|2022-06-27 21:40:00|158727.2|158385.2|158737.1|158395.1|158737.1|158395.1|158722.7|158380.7|6
1656366010000|2022-06-27 21:40:10|158733.3|158391.3|158729.1|158387.1|158733.3|158391.3|158729.1|158387.1|3
1656366020000|2022-06-27 21:40:20|158728.1|158386.1|158735|158393|158736.5|158394.5|158728.1|158386.1|6
1656366030000|2022-06-27 21:40:30|158729|158387|158733.8|158391.8|158733.8|158391.8|158729|158387|2
1656366040000|2022-06-27 21:40:40|158729|158387|158729|158387|158729|158387|158729|158387|1
1656366050000|2022-06-27 21:40:50|158718|158376|158748.4|158406.4|158748.4|158406.4|158718|158376|5
1656366060000|2022-06-27 21:41:00|158742.3|158400.3|158738|158396|158742.3|158400.3|158735.9|158393.9|4
1656366070000|2022-06-27 21:41:10|158736.2|158394.2|158741.3|158399.3|158741.3|158399.3|158736.2|158394.2|3
1656366080000|2022-06-27 21:41:20|158739.3|158397.3|158727.4|158385.4|158739.3|158397.3|158727.4|158385.4|4
1656366090000|2022-06-27 21:41:30|158719.9|158377.9|158741.2|158399.2|158741.2|158399.2|158717.6|158375.6|3
1656366100000|2022-06-27 21:41:40|158730.5|158388.5|158730.5|158388.5|158730.5|158388.5|158727.4|158385.4|3
1656366110000|2022-06-27 21:41:50|158732|158390|158729|158387|158732|158390|158729|158387|3
1656366120000|2022-06-27 21:42:00|158724.3|158382.3|158737.5|158395.5|158737.5|158395.5|158721.9|158379.9|5
1656366130000|2022-06-27 21:42:10|158732.9|158390.9|158729.1|158387.1|158732.9|158390.9|158729.1|158387.1|5
1656366140000|2022-06-27 21:42:20|158715.4|158373.4|158715.4|158373.4|158715.4|158373.4|158715.4|158373.4|1
1656366150000|2022-06-27 21:42:30|158721.8|158379.8|158737.4|158395.4|158737.4|158395.4|158720.2|158378.2|7
1656366160000|2022-06-27 21:42:40|158729.8|158387.8|158732.6|158390.6|158737.3|158395.3|158729.8|158387.8|3
1656366170000|2022-06-27 21:42:50|158729.6|158387.6|158739.9|158397.9|158748.6|158406.6|158729.6|158387.6|5
1656366180000|2022-06-27 21:43:00|158739.4|158397.4|158738.4|158396.4|158739.4|158397.4|158738.4|158396.4|2
1656366190000|2022-06-27 21:43:10|158736.4|158394.4|158740.7|158398.7|158740.7|158398.7|158735.4|158393.4|4
1656366200000|2022-06-27 21:43:20|158738.2|158396.2|158719.3|158377.3|158738.2|158396.2|158719.3|158377.3|5
1656366210000|2022-06-27 21:43:30|158722.6|158380.6|158737.1|158395.1|158737.1|158395.1|158719.6|158377.6|4
1656366220000|2022-06-27 21:43:40|158734.7|158392.7|158729.5|158387.5|158735.3|158393.3|158729.5|158387.5|4
1656366230000|2022-06-27 21:43:50|158732.6|158390.6|158737.6|158395.6|158737.6|158395.6|158730.7|158388.7|3
1656366240000|2022-06-27 21:44:00|158733.4|158391.4|158730|158388|158733.4|158391.4|158728.6|158386.6|4
1656366250000|2022-06-27 21:44:10|158717.4|158375.4|158717.2|158375.2|158717.4|158375.4|158717.2|158375.2|2
1656366260000|2022-06-27 21:44:20|158734.4|158392.4|158736.1|158394.1|158741.5|158399.5|158728.7|158386.7|5
1656366270000|2022-06-27 21:44:30|158731.7|158389.7|158727.8|158385.8|158733.3|158391.3|158727.8|158385.8|4
1656366280000|2022-06-27 21:44:40|158725.2|158383.2|158736.9|158394.9|158736.9|158394.9|158722.1|158380.1|4
1656366290000|2022-06-27 21:44:50|158733.6|158391.6|158729|158387|158733.8|158391.8|158729|158387|5
1656366300000|2022-06-27 21:45:00|158735.7|158393.7|158725.4|158383.4|158739.3|158413|158720.3|158383.4|6
1656366310000|2022-06-27 21:45:10|158721.8|158379.8|158723.8|158381.8|158723.8|158381.8|158721.8|158379.8|2
1656366320000|2022-06-27 21:45:20|158744.2|158402.2|158729.4|158387.4|158744.2|158402.2|158729.4|158387.4|4
1656366330000|2022-06-27 21:45:30|158730.2|158388.2|158737.7|158397.4|158740.2|158398.2|158730.2|158388.2|5
1656366340000|2022-06-27 21:45:40|158733.7|158391.7|158738.8|158402.6|158742.3|158407.7|158729.6|158391.7|5
1656366350000|2022-06-27 21:45:50|158739.6|158397.6|158735|158393|158739.6|158397.6|158735|158393|4
1656366360000|2022-06-27 21:46:00|158718|158376|158732.3|158390.3|158743.6|158401.6|158718|158376|6
1656366370000|2022-06-27 21:46:10|158732.8|158390.8|158718|158376|158732.8|158390.8|158718|158376|2
1656366380000|2022-06-27 21:46:20|158723.4|158381.4|158727.6|158385.6|158727.6|158385.6|158722|158380|3
1656366390000|2022-06-27 21:46:30|158724.4|158382.4|158732.7|158390.7|158736.7|158394.7|158723.5|158381.5|4
1656366400000|2022-06-27 21:46:40|158734.3|158392.3|158730.9|158388.9|158734.3|158392.3|158730.9|158388.9|2
1656366410000|2022-06-27 21:46:50|158730.4|158388.4|158718.4|158376.4|158742.5|158400.5|158718.4|158376.4|4
1656366430000|2022-06-27 21:47:10|158742.5|158400.5|158742.5|158400.5|158742.5|158400.5|158742.5|158400.5|1
1656366440000|2022-06-27 21:47:20|158737.2|158395.2|158722.3|158380.3|158737.2|158395.2|158722.3|158380.3|4
1656366450000|2022-06-27 21:47:30|158736.9|158394.9|158735.9|158393.9|158736.9|158394.9|158735.9|158393.9|2
1656366460000|2022-06-27 21:47:40|158732.7|158390.7|158729.4|158387.4|158732.7|158390.7|158729.4|158387.4|3
1656366470000|2022-06-27 21:47:50|158720.2|158378.2|158725.3|158383.3|158732.3|158390.3|158720.2|158378.2|4
1656366480000|2022-06-27 21:48:00|158721.8|158379.8|158739.6|158397.6|158739.6|158397.6|158720.6|158378.6|5
1656366490000|2022-06-27 21:48:10|158730|158388|158739.6|158397.6|158739.6|158397.6|158730|158388|4
1656366500000|2022-06-27 21:48:20|158738.4|158396.4|158743.7|158401.7|158747.5|158405.5|158738.4|158396.4|4
1656366510000|2022-06-27 21:48:30|158739.9|158397.9|158742.9|158400.9|158750.4|158408.4|158739.9|158397.9|4
1656366520000|2022-06-27 21:48:40|158743.4|158401.4|158727|158385|158743.4|158401.4|158726.1|158384.1|3
1656366530000|2022-06-27 21:48:50|158726.1|158384.1|158736.5|158394.5|158740.7|158398.7|158726.1|158384.1|3
1656366540000|2022-06-27 21:49:00|158734.8|158392.8|158723|158381|158734.8|158392.8|158723|158381|2
1656366550000|2022-06-27 21:49:10|158723.8|158381.8|158743.6|158401.6|158746.2|158404.2|158723.8|158381.8|6
1656366560000|2022-06-27 21:49:20|158741.6|158399.6|158746.3|158404.3|158752.1|158410.1|158733.3|158391.3|6
1656366570000|2022-06-27 21:49:30|158733.4|158391.4|158731.4|158389.4|158733.4|158391.4|158731.4|158389.4|3
1656366580000|2022-06-27 21:49:40|158742.5|158400.5|158742.5|158400.5|158742.5|158400.5|158742.5|158400.5|1
1656366590000|2022-06-27 21:49:50|158738.3|158396.3|158735.2|158393.2|158740.6|158398.6|158735.2|158393.2|6
1656366600000|2022-06-27 21:50:00|158733.9|158391.9|158739.5|158397.5|158746.6|158404.6|158733.9|158391.9|4
1656366610000|2022-06-27 21:50:10|158738.1|158396.1|158737.2|158395.2|158738.1|158396.1|158737.2|158395.2|2
1656366620000|2022-06-27 21:50:20|158737.4|158395.4|158739.1|158397.1|158742.6|158400.6|158737.4|158395.4|5
1656366630000|2022-06-27 21:50:30|158724.4|158382.4|158727.1|158385.1|158732.6|158390.6|158724.4|158382.4|5
1656366640000|2022-06-27 21:50:40|158726.5|158384.5|158732.4|158390.4|158732.4|158390.4|158726.5|158384.5|2
1656366650000|2022-06-27 21:50:50|158727.2|158385.2|158724.2|158382.2|158733.8|158391.8|158724.2|158382.2|7
1656366660000|2022-06-27 21:51:00|158732.4|158390.4|158729.6|158387.6|158735.7|158393.7|158728.5|158386.5|4
1656366670000|2022-06-27 21:51:10|158729.1|158387.1|158726.5|158384.5|158729.1|158387.1|158725.6|158383.6|3
1656366680000|2022-06-27 21:51:20|158727|158385|158727.5|158385.5|158731.3|158389.3|158727|158385|6
1656366690000|2022-06-27 21:51:30|158728.2|158386.2|158728.1|158386.1|158728.9|158386.9|158728.1|158386.1|3
1656366700000|2022-06-27 21:51:40|158728.9|158386.9|158732.1|158390.1|158732.1|158390.1|158728.9|158386.9|2
1656366710000|2022-06-27 21:51:50|158733.1|158391.1|158728.2|158386.2|158733.1|158391.1|158725.3|158383.3|3
1656366720000|2022-06-27 21:52:00|158725.1|158383.1|158729.7|158387.7|158729.7|158387.7|158725.1|158383.1|3
1656366730000|2022-06-27 21:52:10|158725.3|158383.3|158729.4|158387.4|158749.8|158407.8|158725.3|158383.3|8
1656366740000|2022-06-27 21:52:20|158730.8|158388.8|158731.7|158389.7|158731.7|158389.7|158730.8|158388.8|2
1656366750000|2022-06-27 21:52:30|158727.7|158385.7|158726|158384|158729.6|158387.6|158726|158384|3
1656366760000|2022-06-27 21:52:40|158727.6|158385.6|158730.1|158388.1|158734|158392|158727.6|158385.6|5
1656366770000|2022-06-27 21:52:50|158732.1|158390.1|158727.3|158385.3|158733|158391|158725.9|158383.9|4
1656366780000|2022-06-27 21:53:00|158726.8|158384.8|158728.5|158386.5|158728.5|158386.5|158726.8|158384.8|2
1656366790000|2022-06-27 21:53:10|158729|158387|158726.1|158384.1|158730|158388|158726.1|158384.1|3
1656366800000|2022-06-27 21:53:20|158730|158388|158733.8|158391.8|158733.8|158391.8|158730|158388|2
1656366810000|2022-06-27 21:53:30|158725.5|158383.5|158727.4|158385.4|158727.4|158385.4|158725.5|158383.5|2
1656366820000|2022-06-27 21:53:40|158728.9|158386.9|158731.4|158389.4|158731.4|158389.4|158726.9|158384.9|5
1656366830000|2022-06-27 21:53:50|158731.6|158389.6|158734.5|158392.5|158748.5|158406.5|158728.3|158386.3|7
1656366840000|2022-06-27 21:54:00|158735.6|158393.6|158734.4|158392.4|158735.6|158393.6|158733.7|158391.7|3
1656366850000|2022-06-27 21:54:10|158734.8|158392.8|158729.3|158387.3|158734.8|158392.8|158729.3|158387.3|3
1656366860000|2022-06-27 21:54:20|158729.6|158387.6|158733.3|158391.3|158740.6|158398.6|158729.6|158387.6|6
1656366870000|2022-06-27 21:54:30|158722.3|158380.3|158729.4|158387.4|158729.4|158387.4|158722.3|158380.3|3
1656366880000|2022-06-27 21:54:40|158729.1|158387.1|158728.7|158386.7|158729.6|158387.6|158728.7|158386.7|4
1656366890000|2022-06-27 21:54:50|158729.6|158387.6|158736.9|158394.9|158738.7|158396.7|158729.6|158387.6|4
1656366900000|2022-06-27 21:55:00|158736.3|158394.3|158736.1|158394.1|158736.3|158394.3|158736.1|158394.1|2
1656366910000|2022-06-27 21:55:10|158733.1|158391.1|158733.1|158391.1|158733.1|158391.1|158733.1|158391.1|1
1656366920000|2022-06-27 21:55:20|158740.9|158398.9|158736.8|158394.8|158740.9|158398.9|158736.8|158394.8|2
1656366930000|2022-06-27 21:55:30|158742.1|158400.1|158730.2|158388.2|158742.1|158400.1|158730.2|158388.2|4
1656366940000|2022-06-27 21:55:40|158724.7|158382.7|158733.7|158391.7|158736.9|158394.9|158724.7|158382.7|4
1656366950000|2022-06-27 21:55:50|158733.5|158391.5|158733.4|158391.4|158733.5|158391.5|158733.4|158391.4|2
1656366960000|2022-06-27 21:56:00|158733.5|158391.5|158738.3|158396.3|158738.3|158396.3|158733.5|158391.5|3
1656366970000|2022-06-27 21:56:10|158743.4|158401.4|158737.1|158395.1|158743.4|158401.4|158737.1|158395.1|3
1656366980000|2022-06-27 21:56:20|158724.5|158382.5|158728.8|158386.8|158728.8|158386.8|158724.5|158382.5|3
1656366990000|2022-06-27 21:56:30|158729.9|158387.9|158736.8|158394.8|158737.4|158395.4|158724.7|158382.7|6
1656367000000|2022-06-27 21:56:40|158728|158386|158733.6|158391.6|158733.6|158391.6|158728|158386|4
1656367010000|2022-06-27 21:56:50|158733.4|158391.4|158731|158389|158733.4|158391.4|158730.7|158388.7|3
1656367020000|2022-06-27 21:57:00|158728.8|158386.8|158738.3|158396.3|158740|158398|158728.8|158386.8|3
1656367030000|2022-06-27 21:57:10|158733.1|158391.1|158733.1|158391.1|158733.1|158391.1|158733.1|158391.1|1
1656367040000|2022-06-27 21:57:20|158741.2|158399.2|158736.1|158394.1|158741.7|158399.7|158735.5|158393.5|5
1656367050000|2022-06-27 21:57:30|158723|158381|158728.4|158386.4|158728.6|158386.6|158723|158381|5
1656367060000|2022-06-27 21:57:40|158721.8|158379.8|158728.4|158386.4|158728.4|158386.4|158721.8|158379.8|4
1656367070000|2022-06-27 21:57:50|158728|158386|158727.4|158385.4|158728|158386|158724.5|158382.5|4
1656367080000|2022-06-27 21:58:00|158737.2|158395.2|158734.7|158392.7|158737.2|158398.1|158724.2|158382.2|9
1656367090000|2022-06-27 21:58:10|158733.9|158391.9|158732|158396.7|158733.9|158419.7|158709.5|158391.9|4
1656367100000|2022-06-27 21:58:20|158729.2|158387.2|158725.4|158383.4|158731.1|158389.1|158713.8|158371.8|7
1656367110000|2022-06-27 21:58:30|158724.9|158382.9|158730.3|158388.3|158730.3|158388.3|158724.9|158382.9|4
1656367120000|2022-06-27 21:58:40|158728.6|158386.6|158729|158387|158729|158387|158728.6|158386.6|2
1656367130000|2022-06-27 21:58:50|158721.6|158379.6|158727.8|158385.8|158727.8|158385.8|158717.3|158375.3|4
1656367140000|2022-06-27 21:59:00|158728.8|158386.8|158737.5|158395.5|158737.5|158395.5|158721|158379|6
1656367150000|2022-06-27 21:59:10|158740.4|158398.4|158730.3|158388.3|158740.4|158398.4|158730.3|158388.3|6
1656367160000|2022-06-27 21:59:20|158729.5|158387.5|158735.5|158393.5|158735.5|158393.5|158729.5|158387.5|2
1656367170000|2022-06-27 21:59:30|158734.2|158392.2|158728.1|158386.1|158735.8|158393.8|158728.1|158386.1|5
1656367180000|2022-06-27 21:59:40|158729.5|158387.5|158732.7|158390.7|158732.7|158390.7|158716.3|158374.3|4
1656367190000|2022-06-27 21:59:50|158731.8|158389.8|158730.7|158388.7|158731.8|158389.8|158730.7|158388.7|2
1656367200000|2022-06-27 22:00:00|158738.7|158396.7|158747.8|158405.8|158747.8|158425.9|158732.3|158390.3|14
1656367210000|2022-06-27 22:00:10|158752.7|158410.7|158734.1|158392.1|158752.7|158410.7|158720.7|158378.7|12
1656367220000|2022-06-27 22:00:20|158730.7|158388.7|158714.9|158372.9|158739.4|158397.4|158710.7|158368.7|9
1656367230000|2022-06-27 22:00:30|158715.4|158373.4|158707.6|158365.6|158736|158394|158707.6|158365.6|14
1656367240000|2022-06-27 22:00:40|158727.3|158385.3|158725.8|158383.8|158731.5|158390.1|158721.1|158379.1|7
1656367250000|2022-06-27 22:00:50|158728.5|158386.5|158728.1|158386.1|158728.5|158386.5|158726.9|158384.9|4
1656367260000|2022-06-27 22:01:00|158721.8|158379.8|158733.5|158391.5|158733.9|158391.9|158721.7|158379.7|5
1656367270000|2022-06-27 22:01:10|158667.7|158325.7|158662.7|158320.7|158684.1|158342.1|158626.9|158284.9|6
1656367280000|2022-06-27 22:01:20|158681.7|158339.7|158699.9|158357.9|158699.9|158357.9|158681.7|158339.7|3
1656367290000|2022-06-27 22:01:30|158693.5|158351.5|158719.5|158377.5|158727.8|158385.8|158693.5|158351.5|4
1656367300000|2022-06-27 22:01:40|158724.6|158382.6|158721.5|158379.5|158726.9|158384.9|158721.5|158379.5|3
1656367310000|2022-06-27 22:01:50|158708|158366|158727|158385|158729.6|158387.6|158708|158366|5
1656367320000|2022-06-27 22:02:00|158733.4|158391.4|158641.6|158299.6|158733.4|158391.4|158609.4|158267.4|8
1656367330000|2022-06-27 22:02:10|158635|158293|158686.4|158344.4|158686.4|158344.4|158635|158293|4
1656367340000|2022-06-27 22:02:20|158697|158355|158662.3|158320.3|158697|158355|158647.1|158305.1|4
1656367350000|2022-06-27 22:02:30|158708.4|158366.4|158724.7|158382.7|158724.7|158382.7|158708.4|158366.4|3
1656367360000|2022-06-27 22:02:40|158724.9|158382.9|158713.6|158371.6|158725.1|158383.1|158713.6|158371.6|3
1656367370000|2022-06-27 22:02:50|158716.9|158374.9|158614.1|158272.1|158733.3|158391.3|158614.1|158272.1|5
1656367380000|2022-06-27 22:03:00|158671.2|158329.2|158706.7|158364.7|158718.8|158376.8|158671.2|158329.2|9
1656367390000|2022-06-27 22:03:10|158626.4|158284.4|158694.1|158352.1|158694.1|158352.1|158626.4|158284.4|4
1656367400000|2022-06-27 22:03:20|158688.7|158346.7|158728.2|158386.2|158728.2|158386.2|158688.7|158346.7|2
1656367410000|2022-06-27 22:03:30|158723.9|158381.9|158716.8|158374.8|158723.9|158381.9|158714|158372|5
1656367420000|2022-06-27 22:03:40|158728.3|158386.3|158713.6|158371.6|158728.3|158386.3|158713.6|158371.6|2
1656367430000|2022-06-27 22:03:50|158733.7|158391.7|158666.3|158324.3|158733.7|158391.7|158571.8|158229.8|7
1656367440000|2022-06-27 22:04:00|158650.2|158308.2|158628.1|158286.1|158684.5|158342.5|158604.2|158262.2|6
1656367450000|2022-06-27 22:04:10|158662|158320|158638.2|158296.2|158662|158320|158626.5|158284.5|3
1656367460000|2022-06-27 22:04:20|158723.8|158381.8|158715.8|158373.8|158723.8|158381.8|158715.8|158373.8|4
1656367470000|2022-06-27 22:04:30|158721.1|158379.1|158713.4|158371.4|158728|158424.2|158688|158371.4|14
1656367480000|2022-06-27 22:04:40|158791|158449|158719.9|158377.9|158791|158449|158660.3|158318.3|26
1656367490000|2022-06-27 22:04:50|158696.1|158354.1|158723.3|158381.3|158723.3|158381.3|158695.9|158353.9|10
1656367500000|2022-06-27 22:05:00|158721.2|158379.2|158722.8|158380.8|158722.8|158380.8|158699.4|158357.4|11
1656367510000|2022-06-27 22:05:10|158723.6|158381.6|158694.5|158352.5|158724.1|158382.1|158675.1|158333.1|5
1656367520000|2022-06-27 22:05:20|158693.5|158351.5|158707.9|158365.9|158715.2|158373.2|158693.5|158351.5|6
1656367530000|2022-06-27 22:05:30|158706.2|158364.2|158689.9|158347.9|158706.2|158364.2|158655.9|158313.9|5
1656367540000|2022-06-27 22:05:40|158691.9|158349.9|158733.6|158391.6|158733.7|158391.7|158691.9|158349.9|5
1656367550000|2022-06-27 22:05:50|158733.7|158391.7|158683.7|158341.7|158733.8|158391.8|158672.9|158330.9|10
1656367560000|2022-06-27 22:06:00|158665|158323|158684.8|158342.8|158706.9|158364.9|158665|158323|7
1656367570000|2022-06-27 22:06:10|158734.8|158392.8|158738.6|158396.6|158738.6|158396.6|158734.8|158392.8|3
1656367580000|2022-06-27 22:06:20|158739|158397|158731.2|158389.2|158739|158397|158653.4|158364.7|6
1656367590000|2022-06-27 22:06:30|158732.8|158390.8|158709.7|158367.7|158733.5|158391.5|158652.9|158310.9|9
1656367600000|2022-06-27 22:06:40|158703.4|158361.4|158734.4|158392.4|158736.3|158394.3|158703.4|158361.4|4
1656367610000|2022-06-27 22:06:50|158732.9|158390.9|158734.5|158392.5|158734.5|158392.5|158732.9|158390.9|2
1656367620000|2022-06-27 22:07:00|158753.6|158411.6|158718.5|158376.5|158753.6|158411.6|158687.7|158345.7|5
1656367630000|2022-06-27 22:07:10|158719.1|158377.1|158725.1|158383.1|158727.5|158385.5|158719.1|158377.1|5
1656367640000|2022-06-27 22:07:20|158722.3|158380.3|158722.2|158380.2|158732.1|158390.1|158716.1|158374.1|6
1656367650000|2022-06-27 22:07:30|158689.6|158347.6|158718.7|158376.7|158718.7|158376.7|158689.6|158347.6|9
1656367660000|2022-06-27 22:07:40|158694.5|158352.5|158692.5|158350.5|158714.6|158372.6|158692.3|158350.3|5
1656367670000|2022-06-27 22:07:50|158699|158357|158705.9|158363.9|158714.4|158372.4|158696.7|158354.7|7
1656367680000|2022-06-27 22:08:00|158705|158363|158716.2|158374.2|158716.2|158374.2|158703.7|158361.7|6
1656367690000|2022-06-27 22:08:10|158716.8|158374.8|158709.2|158367.2|158716.8|158374.8|158701.4|158359.4|4
1656367700000|2022-06-27 22:08:20|158714.5|158372.5|158688.6|158346.6|158724.8|158382.8|158620.9|158278.9|14
1656367710000|2022-06-27 22:08:30|158684.5|158342.5|158710.3|158368.3|158724.3|158382.3|158657.5|158315.5|11
1656367720000|2022-06-27 22:08:40|158697.1|158355.1|158705.3|158363.3|158705.3|158363.3|158697.1|158355.1|3
1656367730000|2022-06-27 22:08:50|158716.1|158374.1|158715.3|158373.3|158716.1|158374.1|158703.2|158361.2|5
1656367740000|2022-06-27 22:09:00|158690.8|158348.8|158718.2|158376.2|158718.2|158376.2|158690.8|158348.8|4
1656367750000|2022-06-27 22:09:10|158737.8|158395.8|158721.5|158379.5|158737.8|158433.2|158698|158362.9|12
1656367760000|2022-06-27 22:09:20|158721|158379|158741.1|158399.1|158741.1|158399.1|158701.7|158359.7|10
1656367770000|2022-06-27 22:09:30|158738|158396|158737.5|158395.5|158740.4|158398.4|158727.8|158385.8|8
1656367780000|2022-06-27 22:09:40|158739.8|158397.8|158739.5|158397.5|158741.1|158399.1|158739.5|158397.5|3
1656367790000|2022-06-27 22:09:50|158737|158395|158735.5|158393.5|158739.6|158397.6|158733|158391|10
1656367800000|2022-06-27 22:10:00|158736.7|158394.7|158745.3|158403.3|158745.3|158403.3|158735.7|158393.7|9
1656367810000|2022-06-27 22:10:10|158730.8|158388.8|158725.6|158383.6|158737|158395|158712.5|158370.5|4
1656367820000|2022-06-27 22:10:20|158731.5|158389.5|158722.7|158380.7|158734.4|158392.4|158713.8|158371.8|6
1656367830000|2022-06-27 22:10:30|158727.7|158385.7|158736.1|158394.1|158736.1|158394.1|158727.7|158385.7|4
1656367840000|2022-06-27 22:10:40|158732.4|158390.4|158738.7|158396.7|158748.7|158406.7|158732.4|158390.4|4
1656367850000|2022-06-27 22:10:50|158741.2|158399.2|158749.6|158407.6|158749.6|158407.6|158741.2|158399.2|3
1656367860000|2022-06-27 22:11:00|158750.1|158408.1|158729.8|158387.8|158750.1|158408.1|158729.8|158387.8|5
1656367870000|2022-06-27 22:11:10|158717.4|158375.4|158730.2|158388.2|158730.2|158388.2|158717.4|158375.4|3
1656367880000|2022-06-27 22:11:20|158745.5|158403.5|158723.7|158381.7|158747.3|158405.3|158716.7|158374.7|5
1656367890000|2022-06-27 22:11:30|158726.2|158384.2|158715.3|158373.3|158729.9|158387.9|158713.7|158371.7|4
1656367900000|2022-06-27 22:11:40|158729.4|158387.4|158745.3|158403.3|158745.3|158403.3|158729.4|158387.4|6
1656367910000|2022-06-27 22:11:50|158739.7|158397.7|158745.3|158403.3|158745.3|158403.3|158739.7|158397.7|3
1656367920000|2022-06-27 22:12:00|158740.4|158398.4|158711.9|158369.9|158744.6|158402.6|158702.9|158360.9|7
1656367930000|2022-06-27 22:12:10|158721.3|158379.3|158732|158390|158732|158390|158721.3|158379.3|3
1656367940000|2022-06-27 22:12:20|158728.1|158386.1|158745.8|158403.8|158745.8|158403.8|158728.1|158386.1|5
1656367950000|2022-06-27 22:12:30|158745.7|158403.7|158737.4|158395.4|158745.7|158403.7|158733.8|158391.8|3
1656367960000|2022-06-27 22:12:40|158740.6|158398.6|158742.5|158400.5|158742.5|158400.5|158740.6|158398.6|2
1656367970000|2022-06-27 22:12:50|158750.2|158408.2|158730.8|158388.8|158750.2|158408.2|158711.1|158369.1|6
1656367980000|2022-06-27 22:13:00|158714.5|158372.5|158729.3|158387.3|158736.8|158394.8|158703.7|158361.7|12
1656367990000|2022-06-27 22:13:10|158737.8|158395.8|158737.8|158395.8|158737.8|158395.8|158737.8|158395.8|1
1656368000000|2022-06-27 22:13:20|158738|158396|158723.9|158381.9|158738.5|158396.5|158723.9|158381.9|4
1656368010000|2022-06-27 22:13:30|158734.7|158392.7|158751.1|158409.1|158751.1|158409.1|158734.7|158392.7|3
1656368030000|2022-06-27 22:13:50|158748.6|158406.6|158708.3|158366.3|158749.4|158407.4|158708.3|158366.3|4
1656368040000|2022-06-27 22:14:00|158724.9|158382.9|158734|158392|158798|158456|158724.9|158382.9|6
1656368050000|2022-06-27 22:14:10|158741.3|158399.3|158750|158408|158751|158431|158737|158399.3|6
1656368060000|2022-06-27 22:14:20|158715.9|158373.9|158731.6|158389.6|158731.6|158389.6|158715.9|158373.9|5
1656368070000|2022-06-27 22:14:30|158729.2|158387.2|158723.6|158381.6|158735.1|158393.1|158723.6|158381.6|3
1656368080000|2022-06-27 22:14:40|158711.5|158369.5|158715.4|158373.4|158717.5|158375.5|158711.5|158369.5|6
1656368090000|2022-06-27 22:14:50|158737.2|158395.2|158744.8|158402.8|158744.8|158402.8|158737.2|158395.2|3
1656368100000|2022-06-27 22:15:00|158738.4|158396.4|158744|158402|158747.5|158417.3|158738.4|158396.4|6
1656368110000|2022-06-27 22:15:10|158750.9|158408.9|158748.9|158406.9|158750.9|158408.9|158747.2|158405.2|3
1656368120000|2022-06-27 22:15:20|158749.2|158407.2|158735|158393|158749.2|158407.2|158708.8|158366.8|6
1656368130000|2022-06-27 22:15:30|158750.9|158408.9|158750.9|158408.9|158750.9|158408.9|158750.9|158408.9|1
1656368140000|2022-06-27 22:15:40|158736.1|158394.1|158739.1|158397.1|158739.1|158397.1|158735.5|158393.5|3
1656368150000|2022-06-27 22:15:50|158750.9|158408.9|158750.9|158408.9|158750.9|158408.9|158750.9|158408.9|1
1656368160000|2022-06-27 22:16:00|158734.4|158392.4|158739.1|158397.1|158739.1|158397.1|158734.4|158392.4|2
1656368170000|2022-06-27 22:16:10|158742.7|158400.7|158750.9|158408.9|158750.9|158408.9|158742.7|158400.7|2
1656368180000|2022-06-27 22:16:20|158760.6|158418.6|158747.3|158405.3|158760.6|158418.6|158742.4|158400.4|4
1656368190000|2022-06-27 22:16:30|158722.4|158380.4|158734.9|158392.9|158734.9|158392.9|158722.4|158380.4|4
1656368200000|2022-06-27 22:16:40|158736.8|158394.8|158719.6|158377.6|158736.8|158394.8|158719.6|158377.6|8
1656368210000|2022-06-27 22:16:50|158730.9|158388.9|158744.2|158402.2|158744.2|158402.2|158726.3|158384.3|4
1656368220000|2022-06-27 22:17:00|158743.6|158401.6|158744.3|158402.3|158745.3|158403.3|158743.6|158401.6|5
1656368230000|2022-06-27 22:17:10|158748.6|158406.6|158741.4|158399.4|158748.6|158406.6|158738.7|158396.7|6
1656368240000|2022-06-27 22:17:20|158743.5|158401.5|158739.1|158397.1|158743.5|158401.5|158728|158386|5
1656368250000|2022-06-27 22:17:30|158729.8|158387.8|158731.5|158389.5|158735.6|158393.6|158729.8|158387.8|5
1656368260000|2022-06-27 22:17:40|158744.7|158402.7|158740.3|158398.3|158744.7|158402.7|158740.3|158398.3|2
1656368270000|2022-06-27 22:17:50|158744.7|158402.7|158740.3|158398.3|158744.7|158402.7|158738.1|158396.1|3
1656368280000|2022-06-27 22:18:00|158751.2|158409.2|158751.1|158409.1|158751.2|158409.2|158751.1|158409.1|2
1656368290000|2022-06-27 22:18:10|158734.1|158392.1|158732.7|158390.7|158738.3|158396.3|158723.8|158381.8|5
1656368300000|2022-06-27 22:18:20|158736.1|158394.1|158747.6|158405.6|158754.1|158412.1|158736.1|158394.1|5
1656368310000|2022-06-27 22:18:30|158729.5|158387.5|158740.2|158398.2|158740.2|158398.2|158721.7|158379.7|8
1656368320000|2022-06-27 22:18:40|158743.4|158401.4|158733.9|158391.9|158743.4|158401.4|158723.7|158390.7|5
1656368330000|2022-06-27 22:18:50|158738.7|158396.7|158742.3|158400.3|158742.3|158400.3|158738.7|158396.7|3
1656368340000|2022-06-27 22:19:00|158740.2|158398.2|158736.7|158394.7|158750.8|158408.8|158732.6|158390.7|4
1656368350000|2022-06-27 22:19:10|158742.3|158400.3|158739.3|158397.3|158742.3|158400.3|158734.7|158392.7|3
1656368360000|2022-06-27 22:19:20|158736.2|158394.2|158738.8|158396.8|158739.7|158397.7|158735.1|158393.1|4
1656368370000|2022-06-27 22:19:30|158750.8|158408.8|158750.8|158408.8|158750.8|158408.8|158750.8|158408.8|1
1656368380000|2022-06-27 22:19:40|158733.6|158391.6|158736.8|158394.8|158740.5|158398.5|158733.6|158391.6|3
1656368390000|2022-06-27 22:19:50|158742.4|158400.4|158740.3|158398.3|158742.4|158400.4|158732.8|158390.8|6
1656368400000|2022-06-27 22:20:00|158734.3|158392.3|158734.7|158392.7|158745.3|158403.3|158734.3|158392.3|5
1656368410000|2022-06-27 22:20:10|158729.9|158387.9|158737.2|158395.2|158737.2|158395.2|158729.9|158387.9|4
1656368430000|2022-06-27 22:20:30|158744.4|158402.4|158738.6|158396.6|158744.4|158402.4|158738.6|158396.6|2
1656368440000|2022-06-27 22:20:40|158737.4|158395.4|158735.6|158393.6|158750.8|158408.8|158718.2|158376.2|5
1656368450000|2022-06-27 22:20:50|158740.6|158398.6|158750.8|158408.8|158750.8|158408.8|158737.8|158395.8|3
1656368460000|2022-06-27 22:21:00|158735.2|158393.2|158738.9|158396.9|158738.9|158396.9|158735.2|158393.2|2
1656368470000|2022-06-27 22:21:10|158740.4|158398.4|158742.5|158400.5|158742.5|158400.5|158740.4|158398.4|2
1656368480000|2022-06-27 22:21:20|158750.8|158408.8|158736.9|158394.9|158750.8|158408.8|158736.9|158394.9|2
1656368490000|2022-06-27 22:21:30|158742.5|158400.5|158750.8|158408.8|158750.8|158408.8|158742.5|158400.5|2
1656368500000|2022-06-27 22:21:40|158733.6|158391.6|158740.9|158424|158740.9|158424|158716.3|158374.3|8
1656368510000|2022-06-27 22:21:50|158749.3|158407.3|158752.3|158410.3|158752.3|158413|158729.1|158387.1|8
1656368520000|2022-06-27 22:22:00|158733|158391|158738.3|158396.3|158738.3|158396.3|158733|158391|4
1656368530000|2022-06-27 22:22:10|158753.1|158411.1|158747.7|158405.7|158753.3|158411.3|158747.7|158405.7|5
1656368540000|2022-06-27 22:22:20|158721.6|158379.6|158730.9|158388.9|158733|158391|158721.6|158379.6|5
1656368550000|2022-06-27 22:22:30|158713.9|158371.9|158750.4|158408.4|158751.1|158424|158703.1|158361.1|6
1656368580000|2022-06-27 22:23:00|158737.9|158395.9|158743.4|158401.4|158743.4|158401.4|158737.9|158395.9|5
1656368590000|2022-06-27 22:23:10|158741.6|158399.6|158748.5|158406.5|158748.5|158406.5|158741.6|158399.6|7
1656368600000|2022-06-27 22:23:20|158727.3|158385.3|158738.6|158396.6|158738.6|158396.6|158727.3|158385.3|7
1656368610000|2022-06-27 22:23:30|158732.6|158390.6|158731.5|158389.5|158739.6|158397.6|158729.2|158387.2|6
1656368620000|2022-06-27 22:23:40|158724|158382|158743.4|158401.4|158743.4|158401.4|158724|158382|5
1656368630000|2022-06-27 22:23:50|158725.9|158383.9|158737.3|158395.3|158737.3|158395.3|158720.9|158378.9|5
1656368640000|2022-06-27 22:24:00|158749.6|158407.6|158749.6|158407.6|158749.6|158407.6|158749.6|158407.6|1
1656368650000|2022-06-27 22:24:10|158736.6|158394.6|158743.3|158401.3|158743.3|158401.3|158736.6|158394.6|4
1656368660000|2022-06-27 22:24:20|158750.4|158408.4|158713.3|158371.3|158750.4|158408.4|158713.3|158371.3|3
1656368670000|2022-06-27 22:24:30|158720.2|158378.2|158747.8|158405.8|158747.8|158405.8|158720.2|158378.2|9
1656368680000|2022-06-27 22:24:40|158711|158369|158727.1|158385.1|158727.1|158385.1|158711|158369|4
1656368690000|2022-06-27 22:24:50|158730.8|158388.8|158729.8|158387.8|158730.8|158388.8|158729.3|158387.3|4
1656368700000|2022-06-27 22:25:00|158728.7|158386.7|158749.7|158407.7|158749.7|158407.7|158728.7|158386.7|2
1656368710000|2022-06-27 22:25:10|158735|158393|158741.9|158399.9|158741.9|158399.9|158735|158393|2
1656368720000|2022-06-27 22:25:20|158749.7|158407.7|158753.7|158411.7|158757.7|158415.7|158749.7|158407.7|4
1656368730000|2022-06-27 22:25:30|158752.4|158410.4|158749.2|158407.2|158752.4|158410.4|158740|158398|5
1656368740000|2022-06-27 22:25:40|158729.7|158387.7|158738.9|158396.9|158738.9|158396.9|158729.7|158387.7|3
1656368750000|2022-06-27 22:25:50|158741.2|158399.2|158741.9|158399.9|158741.9|158399.9|158741.2|158399.2|2
1656368760000|2022-06-27 22:26:00|158736.6|158394.6|158749.7|158407.7|158749.7|158407.7|158736.6|158394.6|3
1656368770000|2022-06-27 22:26:10|158748.9|158406.9|158749.6|158407.6|158749.8|158407.8|158748.9|158406.9|5
1656368780000|2022-06-27 22:26:20|158727.8|158385.8|158749.7|158407.7|158749.7|158407.7|158727.8|158385.8|4
1656368790000|2022-06-27 22:26:30|158735.3|158393.3|158741.5|158399.5|158741.5|158399.5|158731.9|158389.9|3
1656368800000|2022-06-27 22:26:40|158739.1|158397.1|158724.4|158382.4|158739.1|158397.1|158724.4|158382.4|3
1656368810000|2022-06-27 22:26:50|158730|158388|158750.2|158408.2|158750.2|158408.2|158730|158388|2
1656368830000|2022-06-27 22:27:10|158737.5|158395.5|158740.5|158398.5|158740.5|158398.5|158737.5|158395.5|4
1656368840000|2022-06-27 22:27:20|158750.2|158408.2|158750.2|158408.2|158750.2|158408.2|158750.2|158408.2|1
1656368850000|2022-06-27 22:27:30|158740.2|158398.2|158746|158404|158746|158404|158740.2|158398.2|3
1656368860000|2022-06-27 22:27:40|158740.2|158398.2|158743.4|158401.4|158743.4|158401.4|158725.5|158383.5|4
1656368870000|2022-06-27 22:27:50|158750.2|158408.2|158750.2|158408.2|158750.2|158408.2|158750.2|158408.2|1
1656368880000|2022-06-27 22:28:00|158764.8|158422.8|158748.6|158406.6|158764.8|158422.8|158740.5|158398.5|3
1656368890000|2022-06-27 22:28:10|158728.9|158386.9|158746|158404|158746|158404|158728.9|158386.9|4
1656368900000|2022-06-27 22:28:20|158742.6|158400.6|158743.2|158401.2|158743.2|158401.2|158739.8|158397.8|5
1656368910000|2022-06-27 22:28:30|158744.3|158402.3|158737.2|158395.2|158744.3|158402.3|158733.8|158391.8|3
1656368920000|2022-06-27 22:28:40|158739.1|158397.1|158743.1|158401.1|158744.7|158402.7|158721.8|158379.8|6
1656368930000|2022-06-27 22:28:50|158743.5|158401.5|158757.3|158415.3|158769|158427|158743.5|158401.5|4
1656368940000|2022-06-27 22:29:00|158756.2|158414.2|158744.7|158402.7|158756.2|158414.2|158740.4|158398.4|5
1656368950000|2022-06-27 22:29:10|158747.9|158405.9|158749.7|158407.7|158749.7|158407.7|158747.9|158405.9|2
1656368970000|2022-06-27 22:29:30|158747.2|158405.2|158749.7|158407.7|158750.2|158408.2|158708.4|158366.4|6
1656369000000|2022-06-27 22:30:00|158744.3|158402.3|158742.3|158400.3|158746.1|158404.1|158735.8|158393.8|5
1656369010000|2022-06-27 22:30:10|158718.9|158376.9|158719.5|158377.5|158730.6|158388.6|158718.9|158376.9|4
1656369020000|2022-06-27 22:30:20|158728.2|158386.2|158750.7|158408.7|158750.7|158408.7|158728.2|158386.2|2
1656369030000|2022-06-27 22:30:30|158747.5|158405.5|158705.8|158363.8|158747.9|158405.9|158705.8|158363.8|4
1656369040000|2022-06-27 22:30:40|158726.3|158384.3|158720.4|158378.4|158726.3|158384.3|158720.4|158378.4|2
1656369050000|2022-06-27 22:30:50|158726.3|158384.3|158747.4|158405.4|158747.4|158405.4|158726.3|158384.3|5
1656369060000|2022-06-27 22:31:00|158747|158405|158711.5|158369.5|158747.9|158405.9|158711.5|158369.5|4
1656369070000|2022-06-27 22:31:10|158726.8|158384.8|158730.3|158388.3|158735.2|158393.2|158725.6|158383.6|6
1656369080000|2022-06-27 22:31:20|158729.9|158387.9|158720.8|158378.8|158729.9|158387.9|158711.7|158369.7|4
1656369090000|2022-06-27 22:31:30|158740.6|158398.6|158721.4|158379.4|158740.6|158398.6|158721.4|158379.4|2
1656369100000|2022-06-27 22:31:40|158725.9|158383.9|158715.4|158373.4|158725.9|158383.9|158699.2|158357.2|3
1656369110000|2022-06-27 22:31:50|158725|158383|158725|158383|158725|158383|158710|158368|4
1656369120000|2022-06-27 22:32:00|158747.6|158405.6|158747.6|158405.6|158747.6|158405.6|158747.6|158405.6|1
1656369130000|2022-06-27 22:32:10|158747.9|158405.9|158740.1|158398.1|158747.9|158405.9|158738.4|158396.4|5
1656369140000|2022-06-27 22:32:20|158728.1|158386.1|158726.9|158384.9|158731.8|158389.8|158726.9|158384.9|4
1656369150000|2022-06-27 22:32:30|158720.7|158378.7|158742.3|158400.3|158746.4|158404.4|158720.7|158378.7|8
1656369160000|2022-06-27 22:32:40|158749.1|158407.1|158748.3|158406.3|158749.1|158407.1|158748.3|158406.3|4
1656369170000|2022-06-27 22:32:50|158742.6|158400.6|158738.1|158396.1|158744.8|158402.8|158735.6|158393.6|4
1656369180000|2022-06-27 22:33:00|158739.4|158397.4|158725.9|158383.9|158739.4|158397.4|158716.3|158374.3|5
1656369190000|2022-06-27 22:33:10|158736.2|158394.2|158742.4|158400.4|158743.4|158401.4|158736.2|158394.2|6
1656369200000|2022-06-27 22:33:20|158736.1|158394.1|158748.6|158406.6|158758.1|158416.1|158736.1|158394.1|5
1656369210000|2022-06-27 22:33:30|158746.2|158404.2|158747|158405|158747|158405|158746.2|158404.2|3
1656369220000|2022-06-27 22:33:40|158737.5|158395.5|158739.5|158397.5|158740.1|158398.1|158737.5|158395.5|3
1656369230000|2022-06-27 22:33:50|158742.2|158400.2|158742.2|158400.2|158742.2|158400.2|158742.2|158400.2|1
1656369240000|2022-06-27 22:34:00|158736.7|158394.7|158742.2|158400.2|158742.2|158400.2|158735.9|158393.9|5
1656369250000|2022-06-27 22:34:10|158748.6|158406.6|158748.6|158406.6|158748.6|158406.6|158748.6|158406.6|1
1656369260000|2022-06-27 22:34:20|158743|158401|158745.8|158403.8|158745.8|158403.8|158743|158401|3
1656369270000|2022-06-27 22:34:30|158746.6|158404.6|158741.1|158399.1|158746.6|158404.6|158738.5|158396.5|4
1656369280000|2022-06-27 22:34:40|158745.5|158403.5|158747.6|158405.6|158747.6|158405.6|158745.5|158403.5|5
1656369290000|2022-06-27 22:34:50|158737.3|158395.3|158744.2|158402.2|158744.6|158402.6|158737.3|158395.3|6
1656369300000|2022-06-27 22:35:00|158744|158402|158744.9|158402.9|158744.9|158402.9|158743.8|158401.8|3
1656369310000|2022-06-27 22:35:10|158747.2|158405.2|158747.6|158405.6|158747.6|158405.6|158747.2|158405.2|2
1656369320000|2022-06-27 22:35:20|158736.7|158394.7|158742.8|158400.8|158742.8|158400.8|158736.7|158394.7|5
1656369330000|2022-06-27 22:35:30|158743.7|158401.7|158747.6|158405.6|158747.6|158405.6|158743.7|158401.7|3
1656369340000|2022-06-27 22:35:40|158748.2|158406.2|158748.2|158406.2|158748.2|158406.2|158748.2|158406.2|1
1656369350000|2022-06-27 22:35:50|158737.5|158395.5|158743|158401|158743|158401|158737.5|158395.5|3
1656369360000|2022-06-27 22:36:00|158749.3|158407.3|158749.4|158407.4|158749.4|158407.4|158749.3|158407.3|2
1656369380000|2022-06-27 22:36:20|158735.9|158393.9|158749.4|158407.4|158749.4|158407.4|158735.9|158393.9|3
1656369390000|2022-06-27 22:36:30|158749.3|158407.3|158749.2|158407.2|158749.3|158407.3|158749.2|158407.2|2
1656369400000|2022-06-27 22:36:40|158735.8|158393.8|158740.3|158398.3|158741.4|158399.4|158735.8|158393.8|4
1656369410000|2022-06-27 22:36:50|158742.9|158400.9|158749.2|158407.2|158749.2|158407.2|158742.9|158400.9|2
1656369420000|2022-06-27 22:37:00|158738.8|158396.8|158749.2|158407.2|158749.2|158407.2|158738.8|158396.8|2
1656369430000|2022-06-27 22:37:10|158743.4|158401.4|158746.5|158404.5|158746.5|158404.5|158743.4|158401.4|3
1656369440000|2022-06-27 22:37:20|158746.2|158404.2|158747.4|158405.4|158747.4|158405.4|158746.2|158404.2|3
1656369450000|2022-06-27 22:37:30|158739.8|158397.8|158743.4|158401.4|158743.4|158401.4|158739.8|158397.8|3
1656369460000|2022-06-27 22:37:40|158742.7|158400.7|158742.7|158400.7|158742.7|158400.7|158741.1|158399.1|3
1656369470000|2022-06-27 22:37:50|158737.2|158395.2|158748.9|158406.9|158748.9|158406.9|158737.2|158395.2|3
1656369480000|2022-06-27 22:38:00|158747.5|158405.5|158747.6|158405.6|158747.6|158405.6|158746.7|158404.7|3
1656369490000|2022-06-27 22:38:10|158747.7|158405.7|158754.7|158412.7|158755.9|158413.9|158747|158405|4
1656369500000|2022-06-27 22:38:20|158718.1|158376.1|158737.1|158395.1|158737.1|158395.1|158718.1|158376.1|5
1656369510000|2022-06-27 22:38:30|158742.5|158400.5|158742.5|158400.5|158742.5|158400.5|158742.5|158400.5|1
1656369520000|2022-06-27 22:38:40|158736.3|158394.3|158748.7|158406.7|158748.7|158406.7|158736.3|158394.3|3
1656369540000|2022-06-27 22:39:00|158733.2|158391.2|158748.5|158406.5|158748.5|158406.5|158733.2|158391.2|5
1656369560000|2022-06-27 22:39:20|158748.6|158406.6|158748.6|158406.6|158748.6|158406.6|158748.6|158406.6|1
1656369570000|2022-06-27 22:39:30|158738.4|158396.4|158742.5|158400.5|158742.5|158400.5|158738.4|158396.4|3
1656369580000|2022-06-27 22:39:40|158748.6|158406.6|158748.6|158406.6|158748.6|158406.6|158748.6|158406.6|1
1656369590000|2022-06-27 22:39:50|158736.3|158394.3|158748.4|158406.4|158748.6|158406.6|158736.3|158394.3|5
1656369620000|2022-06-27 22:40:20|158736.2|158394.2|158742.6|158400.6|158742.6|158400.6|158736.2|158394.2|4
1656369630000|2022-06-27 22:40:30|158742.7|158400.7|158743.2|158401.2|158743.2|158401.2|158742.4|158400.4|3
1656369640000|2022-06-27 22:40:40|158735.5|158393.5|158748.9|158406.9|158748.9|158406.9|158735.5|158393.5|5
1656369660000|2022-06-27 22:41:00|158736.4|158394.4|158742.7|158400.7|158742.7|158400.7|158736.4|158394.4|4
1656369670000|2022-06-27 22:41:10|158748.9|158406.9|158748.9|158406.9|158748.9|158406.9|158748.9|158406.9|1
1656369690000|2022-06-27 22:41:30|158738.5|158396.5|158748.9|158406.9|158748.9|158406.9|158738.5|158396.5|2
1656369700000|2022-06-27 22:41:40|158745.7|158403.7|158747.6|158405.6|158747.6|158405.6|158745.7|158403.7|4
1656369710000|2022-06-27 22:41:50|158735.5|158393.5|158748.9|158406.9|158748.9|158406.9|158735.5|158393.5|5
1656369730000|2022-06-27 22:42:10|158737.2|158395.2|158742.7|158400.7|158742.7|158400.7|158737.2|158395.2|4
1656369740000|2022-06-27 22:42:20|158741.1|158399.1|158748.9|158406.9|158748.9|158406.9|158741.1|158399.1|2
1656369750000|2022-06-27 22:42:30|158737.2|158395.2|158748.8|158406.8|158748.8|158406.8|158737.2|158395.2|3
1656369770000|2022-06-27 22:42:50|158736.4|158394.4|158748.8|158406.8|158748.8|158406.8|158736.4|158394.4|6
1656369780000|2022-06-27 22:43:00|158747.1|158405.1|158748.1|158406.1|158748.1|158406.1|158747.1|158405.1|5
1656369800000|2022-06-27 22:43:20|158739.4|158397.4|158742.6|158400.6|158742.6|158400.6|158739.4|158397.4|4
1656369810000|2022-06-27 22:43:30|158745.9|158403.9|158747.6|158405.6|158747.6|158405.6|158745.9|158403.9|2
1656369820000|2022-06-27 22:43:40|158736.4|158394.4|158748.8|158406.8|158748.8|158406.8|158736.4|158394.4|6
1656369840000|2022-06-27 22:44:00|158737.2|158395.2|158740.9|158398.9|158740.9|158398.9|158737.2|158395.2|3
1656369850000|2022-06-27 22:44:10|158742.4|158400.4|158748.6|158406.6|158748.6|158406.6|158742.4|158400.4|2
1656369860000|2022-06-27 22:44:20|158733.2|158391.2|158742.4|158400.4|158742.4|158400.4|158733.2|158391.2|2
1656369870000|2022-06-27 22:44:30|158748.6|158406.6|158748.6|158406.6|158748.6|158406.6|158748.6|158406.6|1
1656369890000|2022-06-27 22:44:50|158737|158395|158739.8|158397.8|158742.4|158400.4|158737|158395|3
1656369900000|2022-06-27 22:45:00|158742.4|158400.4|158740.3|158398.3|158742.4|158400.4|158738.9|158396.9|3
1656369910000|2022-06-27 22:45:10|158742.8|158400.8|158748.6|158406.6|158748.6|158406.6|158742.8|158400.8|2
1656369920000|2022-06-27 22:45:20|158736.1|158394.1|158748.6|158406.6|158748.6|158406.6|158736.1|158394.1|3
1656369940000|2022-06-27 22:45:40|158748.7|158406.7|158748.9|158406.9|158748.9|158406.9|158748.7|158406.7|2
1656369950000|2022-06-27 22:45:50|158737.9|158395.9|158743|158401|158743|158401|158737.9|158395.9|3
1656369960000|2022-06-27 22:46:00|158739.4|158397.4|158739.4|158397.4|158739.4|158397.4|158739.4|158397.4|1
1656369970000|2022-06-27 22:46:10|158744|158402|158746.9|158404.9|158746.9|158404.9|158744|158402|3
1656369980000|2022-06-27 22:46:20|158746.7|158404.7|158742.6|158400.6|158746.7|158404.7|158739.8|158397.8|4
1656369990000|2022-06-27 22:46:30|158743.1|158401.1|158743.1|158401.1|158743.8|158401.8|158743.1|158401.1|3
1656370000000|2022-06-27 22:46:40|158743.8|158401.8|158742.7|158400.7|158743.8|158401.8|158742.7|158400.7|2
1656370010000|2022-06-27 22:46:50|158748.2|158406.2|158740.3|158398.3|158748.2|158406.2|158737.8|158395.8|4
1656370020000|2022-06-27 22:47:00|158742.7|158400.7|158748.2|158406.2|158748.2|158406.2|158742.7|158400.7|2
1656370030000|2022-06-27 22:47:10|158737.8|158395.8|158734.4|158392.4|158737.8|158395.8|158734.4|158392.4|2
1656370040000|2022-06-27 22:47:20|158748.2|158406.2|158748.2|158406.2|158748.2|158406.2|158748.2|158406.2|1
1656370050000|2022-06-27 22:47:30|158745.1|158403.1|158746.6|158404.6|158747|158405|158745.1|158403.1|6
1656370060000|2022-06-27 22:47:40|158747|158405|158742.7|158400.7|158747.2|158405.2|158741.5|158399.5|4
1656370070000|2022-06-27 22:47:50|158744.5|158402.5|158744.5|158402.5|158744.5|158402.5|158744.5|158402.5|1
1656370080000|2022-06-27 22:48:00|158742.9|158400.9|158740.7|158398.7|158744.1|158402.1|158738.2|158396.2|4
1656370090000|2022-06-27 22:48:10|158742.6|158400.6|158747.6|158405.6|158747.6|158405.6|158742.6|158400.6|4
1656370100000|2022-06-27 22:48:20|158746.9|158404.9|158748.1|158406.1|158748.1|158406.1|158745.6|158403.6|6
1656370110000|2022-06-27 22:48:30|158737.5|158395.5|158740.7|158398.7|158740.7|158398.7|158737.5|158395.5|2
1656370120000|2022-06-27 22:48:40|158741.7|158399.7|158743.1|158401.1|158743.1|158401.1|158741.7|158399.7|2
1656370130000|2022-06-27 22:48:50|158748.8|158406.8|158748.8|158406.8|158748.8|158406.8|158748.8|158406.8|1
1656370140000|2022-06-27 22:49:00|158736.6|158394.6|158741.7|158399.7|158741.7|158399.7|158736.6|158394.6|2
1656370150000|2022-06-27 22:49:10|158743.1|158401.1|158748.8|158406.8|158748.8|158406.8|158743.1|158401.1|2
1656370170000|2022-06-27 22:49:30|158739.3|158397.3|158739.3|158397.3|158739.3|158397.3|158739.3|158397.3|1
1656370180000|2022-06-27 22:49:40|158741.7|158399.7|158743.1|158401.1|158743.1|158401.1|158741.7|158399.7|2
1656370190000|2022-06-27 22:49:50|158748.8|158406.8|158741.7|158399.7|158748.8|158406.8|158734.6|158392.6|3
1656370200000|2022-06-27 22:50:00|158743.1|158401.1|158748.8|158406.8|158748.8|158406.8|158743.1|158401.1|2
1656370220000|2022-06-27 22:50:20|158746.4|158404.4|158739.3|158397.3|158746.4|158404.4|158734.8|158392.8|7
1656370230000|2022-06-27 22:50:30|158740.6|158398.6|158742.1|158400.1|158742.3|158400.3|158740.6|158398.6|3
1656370240000|2022-06-27 22:50:40|158746.8|158404.8|158736.1|158394.1|158747.5|158405.5|158736.1|158394.1|5
1656370250000|2022-06-27 22:50:50|158741.9|158399.9|158741.9|158399.9|158741.9|158399.9|158741.9|158399.9|1
1656370260000|2022-06-27 22:51:00|158740.2|158398.2|158737.5|158395.5|158740.2|158398.2|158735.2|158393.2|4
1656370270000|2022-06-27 22:51:10|158741.9|158399.9|158748.5|158406.5|158748.5|158406.5|158741.9|158399.9|2
1656370290000|2022-06-27 22:51:30|158734.3|158392.3|158734.3|158392.3|158734.3|158392.3|158734.3|158392.3|1
1656370300000|2022-06-27 22:51:40|158741.9|158399.9|158748.1|158406.1|158748.1|158406.1|158675.1|158349.8|6
1656370310000|2022-06-27 22:51:50|158736.2|158394.2|158736.6|158394.6|158736.6|158394.6|158736.2|158394.2|2
1656370320000|2022-06-27 22:52:00|158736.2|158394.2|158742|158400|158742|158400|158736.2|158394.2|3
1656370330000|2022-06-27 22:52:10|158740.4|158398.4|158748.7|158406.7|158748.7|158406.7|158740.4|158398.4|2
1656370340000|2022-06-27 22:52:20|158736.2|158394.2|158739.6|158397.6|158739.6|158397.6|158736.1|158394.1|4
1656370350000|2022-06-27 22:52:30|158748.6|158406.6|158748.8|158406.8|158748.8|158406.8|158748.6|158406.6|3
1656370360000|2022-06-27 22:52:40|158736.1|158394.1|158738.7|158396.7|158738.7|158396.7|158733.6|158391.6|3
1656370370000|2022-06-27 22:52:50|158741.7|158399.7|158748.8|158406.8|158748.8|158406.8|158741.7|158399.7|2
1656370380000|2022-06-27 22:53:00|158734.7|158392.7|158741.7|158399.7|158741.7|158399.7|158734.7|158392.7|2
1656370390000|2022-06-27 22:53:10|158740|158398|158741.7|158399.7|158741.7|158399.7|158740|158398|2
1656370400000|2022-06-27 22:53:20|158748.8|158406.8|158748.8|158406.8|158748.8|158406.8|158737|158395|5
1656370420000|2022-06-27 22:53:40|158731.9|158389.9|158741.9|158399.9|158742.2|158400.2|158731.9|158389.9|6
1656370430000|2022-06-27 22:53:50|158739|158397|158748.6|158406.6|158748.6|158406.6|158739|158397|2
1656370450000|2022-06-27 22:54:10|158736|158394|158740.2|158398.2|158740.2|158398.2|158736|158394|3
1656370460000|2022-06-27 22:54:20|158741.9|158399.9|158748.8|158406.8|158748.8|158406.8|158741.9|158399.9|3
1656370480000|2022-06-27 22:54:40|158734.3|158392.3|158748.8|158406.8|158748.8|158406.8|158734.3|158392.3|5
1656370490000|2022-06-27 22:54:50|158736.8|158394.8|158742.4|158400.4|158742.4|158400.4|158736.8|158394.8|2
1656370500000|2022-06-27 22:55:00|158740.8|158398.8|158742.4|158400.4|158742.4|158400.4|158740.8|158398.8|2
1656370510000|2022-06-27 22:55:10|158736.8|158394.8|158748.8|158406.8|158748.8|158406.8|158736.8|158394.8|4
1656370540000|2022-06-27 22:55:40|158736.1|158394.1|158748.8|158406.8|158748.8|158406.8|158732.9|158390.9|3
1656370550000|2022-06-27 22:55:50|158748.4|158406.4|158747.3|158405.3|158748.4|158406.4|158746.8|158404.8|4
1656370560000|2022-06-27 22:56:00|158738.4|158396.4|158741.7|158399.7|158741.7|158399.7|158738.4|158396.4|2
1656370570000|2022-06-27 22:56:10|158743|158401|158741.8|158399.8|158743|158401|158741.8|158399.8|2
1656370580000|2022-06-27 22:56:20|158729.7|158387.7|158748.1|158406.1|158748.1|158406.1|158698|158356|3
1656370590000|2022-06-27 22:56:30|158741.3|158399.3|158754.3|158412.3|158758.4|158416.4|158741.3|158399.3|5
1656370600000|2022-06-27 22:56:40|158748.4|158406.4|158735.8|158393.8|158751.6|158409.6|158726.5|158384.5|7
1656370610000|2022-06-27 22:56:50|158740.3|158398.3|158741.2|158399.2|158743.3|158401.3|158740.1|158398.1|5
1656370620000|2022-06-27 22:57:00|158739.4|158397.4|158745.1|158403.1|158745.1|158403.1|158739.4|158397.4|5
1656370630000|2022-06-27 22:57:10|158746.3|158404.3|158737.8|158395.8|158746.7|158404.7|158737.8|158395.8|6
1656370640000|2022-06-27 22:57:20|158740.6|158398.6|158724.3|158382.3|158746.6|158404.6|158719.4|158377.4|4
1656370650000|2022-06-27 22:57:30|158725.3|158383.3|158734.4|158392.4|158734.4|158392.4|158725.3|158383.3|4
1656370660000|2022-06-27 22:57:40|158732|158390|158716.8|158374.8|158732|158390|158716.8|158374.8|2
1656370670000|2022-06-27 22:57:50|158721.9|158379.9|158732.4|158390.4|158732.4|158390.4|158721.9|158379.9|4
1656370680000|2022-06-27 22:58:00|158747.2|158405.2|158747.2|158405.2|158747.2|158405.2|158747.2|158405.2|1
1656370690000|2022-06-27 22:58:10|158710.3|158368.3|158747.2|158405.2|158747.2|158405.2|158710.3|158368.3|3
1656370700000|2022-06-27 22:58:20|158747.4|158405.4|158755.9|158413.9|158755.9|158413.9|158746.7|158404.7|4
1656370710000|2022-06-27 22:58:30|158753.2|158411.2|158751.5|158409.5|158753.2|158411.2|158751.5|158409.5|3
1656370720000|2022-06-27 22:58:40|158725.4|158383.4|158735.1|158393.1|158735.1|158393.1|158725.4|158383.4|3
1656370730000|2022-06-27 22:58:50|158739.1|158397.1|158747.6|158405.6|158747.6|158405.6|158728.9|158386.9|4
1656370740000|2022-06-27 22:59:00|158719.6|158377.6|158747.6|158405.6|158747.6|158405.6|158719.6|158377.6|3
1656370750000|2022-06-27 22:59:10|158747.5|158405.5|158748|158406|158766.1|158424.1|158747.5|158405.5|5
1656370760000|2022-06-27 22:59:20|158725.3|158383.3|158741.1|158399.1|158750.1|158408.1|158725.3|158383.3|5
1656370770000|2022-06-27 22:59:30|158741|158399|158769.3|158427.3|158769.3|158427.3|158731.3|158389.3|5
1656370780000|2022-06-27 22:59:40|158767|158425|158765.1|158423.1|158767|158425|158765.1|158423.1|2
1656370790000|2022-06-27 22:59:50|158746.2|158404.2|158740.1|158398.1|158746.6|158404.6|158738.4|158396.4|4
1656370800000|2022-06-27 23:00:00|158750.8|158408.8|158751.6|158409.6|158758.7|158416.7|158745.4|158403.4|8
1656370810000|2022-06-27 23:00:10|158750.5|158408.5|158760.3|158418.3|158760.3|158418.3|158750.5|158408.5|2
1656370820000|2022-06-27 23:00:20|158755.4|158413.4|158753.3|158411.3|158755.7|158413.7|158753.3|158411.3|4
1656370830000|2022-06-27 23:00:30|158749|158407|158746.3|158404.3|158749|158407|158746.3|158404.3|4
1656370840000|2022-06-27 23:00:40|158750.9|158408.9|158748.6|158406.6|158750.9|158408.9|158748.6|158406.6|3
1656370850000|2022-06-27 23:00:50|158750.8|158408.8|158747.4|158405.4|158751.5|158409.5|158747.4|158405.4|7
1656370860000|2022-06-27 23:01:00|158754.4|158412.4|158755.6|158413.6|158771.2|158429.2|158751.6|158409.6|5
1656370870000|2022-06-27 23:01:10|158759|158417|158766|158424|158766|158424|158757.8|158415.8|4
1656370880000|2022-06-27 23:01:20|158765.2|158423.2|158760|158418|158765.2|158423.2|158760|158418|4
1656370890000|2022-06-27 23:01:30|158786|158444|158745.1|158403.1|158786|158444|158745.1|158403.1|5
1656370900000|2022-06-27 23:01:40|158747.4|158405.4|158746.6|158404.6|158759.2|158417.2|158746.6|158404.6|5
1656370910000|2022-06-27 23:01:50|158749|158407|158750.2|158408.2|158752.7|158410.7|158744.2|158402.2|6
1656370920000|2022-06-27 23:02:00|158752.1|158410.1|158763.3|158431.9|158763.3|158431.9|158751.3|158409.3|4
1656370930000|2022-06-27 23:02:10|158762.5||158762.8||158763.4||158762.5||3
1656370940000|2022-06-27 23:02:20|158765.1|158406.1|158748.3|158406.3|158765.1|158406.3|158748.1|158406.1|3
1656370950000|2022-06-27 23:02:30|158749|158407|158749|158407|158749|158407|158749|158407|1
1656370960000|2022-06-27 23:02:40|158749.3|158407.3|158748.7|158406.7|158749.3|158407.3|158748.7|158406.7|2
1656370970000|2022-06-27 23:02:50|158759.8|158431.6|158762.9|158431.6|158762.9|158431.6|158759.8|158431.6|4
1656370980000|2022-06-27 23:03:00|158757.5|158425|158754.7|158412.7|158757.7|158425|158754.7|158412.7|7
1656370990000|2022-06-27 23:03:10|158754.1|158412.1|158760.6|158418.6|158760.6|158418.6|158754.1|158412.1|2
1656371000000|2022-06-27 23:03:20|158757|158415|158757.9|158415.9|158757.9|158415.9|158757|158415|2
1656371010000|2022-06-27 23:03:30|158758.2|158416.2|158750.9|158408.9|158767.2|158425.2|158750|158408|4
1656371020000|2022-06-27 23:03:40|158752.3|158410.3|158759.5|158431.2|158759.5|158431.2|158752.3|158410.3|3
1656371030000|2022-06-27 23:03:50|158761.3||158761.4||158761.4||158759.1||6
1656371040000|2022-06-27 23:04:00|158740.9|158418|158748.7|158410.3|158749|158418.2|158703.5|158410.3|8
1656371050000|2022-06-27 23:04:10|158751|158411.7|158751.8|158409.8|158751.8|158412.5|158751|158409.8|3
1656371060000|2022-06-27 23:04:20|158747.9|158405.9|158749.8|158407.8|158749.8|158407.8|158747.9|158405.9|5
1656371070000|2022-06-27 23:04:30|158748.3|158406.3|158748.3|158406.3|158748.3|158406.3|158748.3|158406.3|1
1656371080000|2022-06-27 23:04:40|158749.3|158407.3|158758.2|158416.2|158758.2|158416.2|158749.3|158407.3|3
1656371090000|2022-06-27 23:04:50|158765|158423|158772.8|158430.8|158772.8|158430.8|158749.3|158407.3|4
1656371100000|2022-06-27 23:05:00|158768.9|158426.9|158755.9|158413.9|158768.9|158426.9|158754.9|158413.9|5
1656371110000|2022-06-27 23:05:10|158749.3|158407.3|158757.9|158415.9|158759.6|158417.6|158749.3|158407.3|6
1656371120000|2022-06-27 23:05:20|158755.3|158413.3|158760.1|158418.1|158763.3|158421.3|158752.1|158410.1|6
1656371130000|2022-06-27 23:05:30|158758|158416|158758.2|158416.2|158759.2|158417.2|158755.4|158413.4|4
1656371140000|2022-06-27 23:05:40|158765.2|158423.2|158753.7|158428.5|158765.2|158431.2|158753.7|158418.8|5
1656371150000|2022-06-27 23:05:50|158755.1|158428.6|158753.1|158411.1|158755.1|158428.6|158751.7|158409.7|8
1656371160000|2022-06-27 23:06:00|158754.2|158412.2|158750|158408|158755.9|158413.9|158750|158408|3
1656371170000|2022-06-27 23:06:10|158748.7|158406.7|158748.4|158406.4|158748.7|158406.7|158748.4|158406.4|2
1656371180000|2022-06-27 23:06:20|158748.7|158406.7|158749.6|158407.6|158749.8|158407.8|158748.7|158406.7|4
1656371190000|2022-06-27 23:06:30|158758.3|158431.2|158749.4|158407.4|158761.2|158431.2|158748|158406|6
1656371200000|2022-06-27 23:06:40|158749.9|158407.9|158750|158408|158750|158408|158749.9|158407.9|2
1656371210000|2022-06-27 23:06:50|158749.5|158407.5|158749.1|158407.1|158750|158408|158748.7|158406.7|4
1656371220000|2022-06-27 23:07:00|158748.7|158406.7|158749.6|158407.6|158749.7|158407.7|158748.7|158406.7|3
1656371230000|2022-06-27 23:07:10|158747.5|158405.5|158749.6|158407.6|158749.6|158407.6|158747.5|158405.5|3
1656371240000|2022-06-27 23:07:20|158759.4|158431.2|158759.4|158431.2|158759.4|158431.2|158759.4|158431.2|1
1656371250000|2022-06-27 23:07:30|158762.1|158406.3|158748.3|158406.3|158762.1|158406.3|158748.3|158406.3|4
1656371260000|2022-06-27 23:07:40|158750|158408|158750|158408|158750|158408|158749.5|158407.5|3
1656371270000|2022-06-27 23:07:50|158749.7|158407.7|158749.7|158407.7|158749.7|158407.7|158749.7|158407.7|1
1656371280000|2022-06-27 23:08:00|158749.8|158407.8|158747.7|158405.7|158749.8|158407.8|158747.7|158405.7|2
1656371290000|2022-06-27 23:08:10|158748.7|158406.7|158749.8|158407.8|158749.8|158407.8|158748.7|158406.7|2
1656371300000|2022-06-27 23:08:20|158749.7|158407.7|158761.2|158431.2|158761.2|158431.2|158749.7|158407.7|3
1656371310000|2022-06-27 23:08:30|158762.1|158406.7|158749.4|158407.4|158762.1|158407.5|158748.7|158406.7|4
1656371320000|2022-06-27 23:08:40|158749.9|158407.9|158749.9|158407.9|158749.9|158407.9|158749.9|158407.9|1
1656371330000|2022-06-27 23:08:50|158749.3|158407.3|158749.3|158407.3|158749.3|158407.3|158747.1|158405.1|4
1656371340000|2022-06-27 23:09:00|158747|158405|158758.3|158433|158758.3|158433|158747|158405|4
1656371350000|2022-06-27 23:09:10|158764.5|158431.2|158759.3|158431.2|158764.5|158431.2|158757.6|158431.2|3
1656371360000|2022-06-27 23:09:20|158761.9||158761.9||158761.9||158761.9||1
1656371370000|2022-06-27 23:09:30|158750.9|158408.9|158750.7|158408.7|158751.5|158409.5|158750.6|158408.6|4
1656371380000|2022-06-27 23:09:40|158752.4|158423.7|158754.2|158412.2|158754.5|158423.7|158752.4|158412|4
1656371390000|2022-06-27 23:09:50|158750.7|158408.7|158772.7|158430.7|158772.7|158430.7|158750.7|158408.7|4
1656371400000|2022-06-27 23:10:00|158762.4|158420.4|158754.1|158412.1|158762.4|158420.4|158753.6|158411.6|4
1656371410000|2022-06-27 23:10:10|158759.1|158417.1|158758.8|158416.8|158765.6|158423.6|158758.8|158416.8|4
1656371420000|2022-06-27 23:10:20|158756.4|158414.4|158762.2|158431.2|158762.2|158431.2|158756.4|158414.4|3
1656371430000|2022-06-27 23:10:30|158749.1|158407.1|158750.1|158408.1|158750.1|158408.1|158749.1|158407.1|2
1656371440000|2022-06-27 23:10:40|158749.5|158407.5|158749.7|158407.7|158749.7|158407.7|158749.5|158407.5|2
1656371460000|2022-06-27 23:11:00|158747.4|158405.4|158762.3|158431.2|158762.3|158431.2|158747.4|158405.4|5
1656371480000|2022-06-27 23:11:20|158761.4||158764.8||158765||158761.4||4
1656371490000|2022-06-27 23:11:30|158749.1|158407.1|158749.6|158407.6|158749.6|158407.6|158749.1|158407.1|2
1656371520000|2022-06-27 23:12:00|158757.7|158431.2|158750.7|158408.7|158759.5|158431.2|158749.1|158407.1|5
1656371530000|2022-06-27 23:12:10|158753.1|158411.1|158753.1|158411.1|158753.1|158411.1|158753.1|158411.1|1
1656371550000|2022-06-27 23:12:30|158749.6|158407.6|158749.6|158407.6|158749.6|158407.6|158747.4|158405.4|3
1656371570000|2022-06-27 23:12:50|158747.4|158405.4|158756.8|158414.8|158756.8|158418.5|158747.4|158405.4|4
1656371580000|2022-06-27 23:13:00|158761.2|158431.2|158755.8|158417.7|158762.1|158431.2|158750.6|158417.7|5
1656371590000|2022-06-27 23:13:10|158755.7||158755.6||158755.7||158754.3||3
1656371600000|2022-06-27 23:13:20|158755.5|158407.5|158749.9|158407.9|158755.5|158407.9|158749.5|158407.5|3
1656371610000|2022-06-27 23:13:30|158750.4|158408.4|158753.3|158411.3|158753.5|158411.5|158750.4|158408.4|4
1656371620000|2022-06-27 23:13:40|158753.2|158411.2|158749.4|158407.4|158753.2|158411.2|158749.4|158407.4|2
1656371630000|2022-06-27 23:13:50|158755.2|158419.2|158760.5|158431.2|158760.8|158431.2|158755.2|158415|5
1656371640000|2022-06-27 23:14:00|158763.1|158421.1|158752.2|158410.2|158763.1|158421.1|158752.2|158410.2|7
1656371650000|2022-06-27 23:14:10|158753.9|158411.9|158758.6|158416.6|158759.6|158417.6|158753.9|158411.9|3
1656371660000|2022-06-27 23:14:20|158756.6|158414.6|158753.9|158411.9|158756.6|158414.6|158753.9|158411.9|2
1656371670000|2022-06-27 23:14:30|158751.6|158409.6|158753|158411|158756.5|158414.5|158750.2|158408.2|4
1656371680000|2022-06-27 23:14:40|158757.5|158431.2|158757.5|158431.2|158757.5|158431.2|158757.5|158431.2|1
1656371690000|2022-06-27 23:14:50|158759.8||158760.6||158760.6||158759.8||4
1656371700000|2022-06-27 23:15:00|158762|158420|158753.9|158411.9|158762|158420|158753.1|158411.1|5
1656371710000|2022-06-27 23:15:10|158762.4|158420.4|158757.8|158415.8|158762.4|158420.4|158757.8|158415.8|2
1656371720000|2022-06-27 23:15:20|158752.3|158410.3|158759.4|158417.4|158761.5|158419.5|158751.7|158409.7|4
1656371730000|2022-06-27 23:15:30|158750.2|158408.2|158749.5|158407.5|158750.2|158408.2|158749.3|158407.3|3
1656371740000|2022-06-27 23:15:40|158748.5|158406.5|158760.9|158431.2|158760.9|158431.2|158748.1|158406.1|5
1656371750000|2022-06-27 23:15:50|158763.2||158763.2||158763.2||158763.2||1
1656371760000|2022-06-27 23:16:00|158749.2|158407.2|158750.7|158408.7|158750.7|158408.7|158749.2|158407.2|3
1656371770000|2022-06-27 23:16:10|158751.2|158409.2|158749.5|158407.5|158751.2|158409.2|158749.5|158407.5|2
1656371780000|2022-06-27 23:16:20|158748.3|158406.3|158749.4|158407.4|158749.5|158407.5|158748.3|158406.3|4
1656371790000|2022-06-27 23:16:30|158757.1|158431.2|158753.7|158431.8|158757.1|158431.8|158751.7|158431.2|3
1656371800000|2022-06-27 23:16:40|158752.1|158410.1|158752.2|158410.2|158756.1|158416.6|158752.1|158410.1|3
1656371810000|2022-06-27 23:16:50|158749|158407|158750.6|158408.6|158750.6|158408.6|158749|158407|3
1656371820000|2022-06-27 23:17:00|158750.2|158408.2|158749.3|158407.3|158750.2|158408.2|158749.3|158407.3|2
1656371830000|2022-06-27 23:17:10|158748.1|158406.1|158749.3|158407.3|158749.3|158407.3|158748.1|158406.1|3
1656371850000|2022-06-27 23:17:30|158756.3|158431.2|158760.8|158431.2|158760.8|158431.2|158756.3|158431.2|4
1656371860000|2022-06-27 23:17:40|158760.9|158407.1|158749.1|158407.1|158760.9|158407.1|158749.1|158407.1|2
1656371870000|2022-06-27 23:17:50|158750.2|158408.2|158750.6|158408.6|158750.6|158408.6|158750.1|158408.1|3
1656371880000|2022-06-27 23:18:00|158749.1|158407.1|158748.5|158406.5|158749.1|158407.1|158748.1|158406.1|3
1656371890000|2022-06-27 23:18:10|158749.1|158407.1|158749.1|158407.1|158749.1|158407.1|158749.1|158407.1|1
1656371900000|2022-06-27 23:18:20|158749|158407|158747.9|158405.9|158758.4|158431.2|158747.9|158405.9|4
1656371910000|2022-06-27 23:18:30|158752.2|158410.2|158752.1|158410.1|158752.2|158410.2|158752.1|158410.1|2
1656371920000|2022-06-27 23:18:40|158749|158407|158749|158407|158749|158407|158749|158407|1
1656371930000|2022-06-27 23:18:50|158749.7|158407.7|158752.1|158410.1|158752.1|158410.1|158749.7|158407.7|3
1656371940000|2022-06-27 23:19:00|158748.5|158406.5|158749.7|158407.7|158749.7|158407.7|158748.5|158406.5|2
1656371950000|2022-06-27 23:19:10|158752.1|158410.1|158752.1|158410.1|158752.1|158410.1|158752.1|158410.1|1
1656371960000|2022-06-27 23:19:20|158757.4|158431.2|158750.5|158408.5|158759.8|158431.2|158748.8|158406.8|6
1656371970000|2022-06-27 23:19:30|158749.4|158407.4|158750.5|158408.5|158750.5|158408.5|158749.4|158407.4|2
1656371980000|2022-06-27 23:19:40|158749|158407|158749|158407|158749|158407|158749|158407|1
1656371990000|2022-06-27 23:19:50|158749.8|158407.8|158752.2|158410.2|158752.2|158410.2|158749.8|158407.8|2
1656372000000|2022-06-27 23:20:00|158747.9|158405.9|158750.5|158408.5|158750.5|158408.5|158747.9|158405.9|2
1656372010000|2022-06-27 23:20:10|158752.2|158410.2|158759.3|158431.2|158759.3|158431.2|158752.2|158410.2|3
1656372020000|2022-06-27 23:20:20|158758.5|158406.6|158750.1|158408.1|158760.6|158408.1|158748.6|158406.6|4
1656372030000|2022-06-27 23:20:30|158750.6|158408.6|158750.5|158408.5|158750.6|158408.6|158750.5|158408.5|2
1656372040000|2022-06-27 23:20:40|158748.8|158406.8|158752.3|158410.3|158752.3|158410.3|158748.8|158406.8|3
1656372050000|2022-06-27 23:20:50|158751.8|158409.8|158751.8|158409.8|158751.8|158409.8|158751.8|158409.8|1
1656372060000|2022-06-27 23:21:00|158761.8|158465|158760.5|158418.5|158780.7|158465|158760.5|158418.5|3
1656372070000|2022-06-27 23:21:10|158764.3|158422.3|158759.9|158431.2|158765|158431.2|158757.9|158422.3|4
1656372090000|2022-06-27 23:21:30|158748.9|158406.9|158749.2|158407.2|158749.2|158407.2|158748.9|158406.9|2
1656372100000|2022-06-27 23:21:40|158749.6|158407.6|158752.2|158410.2|158752.2|158410.2|158749.6|158407.6|3
1656372110000|2022-06-27 23:21:50|158749.3|158407.3|158747.9|158405.9|158749.3|158407.3|158747.9|158405.9|2
1656372120000|2022-06-27 23:22:00|158752.2|158410.2|158758.3|158431.2|158758.3|158431.2|158748.4|158406.4|5
1656372130000|2022-06-27 23:22:10|158760.4||158760.4||158760.4||158760.4||1
1656372140000|2022-06-27 23:22:20|158762.5||158758.3||158762.5||158756.7||3
1656372150000|2022-06-27 23:22:30|158759.6||158759.6||158759.6||158759.6||1
1656372160000|2022-06-27 23:22:40|158762.5||158762.5||158762.5||158762.5||1
1656372170000|2022-06-27 23:22:50|158748.9|158406.9|158751.3|158409.3|158751.3|158409.3|158747.7|158405.7|3
1656372180000|2022-06-27 23:23:00|158756.2|158431.2|158760.3|158431.2|158760.3|158431.2|158756.2|158431.2|6
1656372200000|2022-06-27 23:23:20|158759.6||158758.7||158760.3||158757.6||4
1656372210000|2022-06-27 23:23:30|158762.3||158762.3||158762.3||158762.3||1
1656372230000|2022-06-27 23:23:50|158748.6|158406.6|158757.5|158431.2|158757.5|158431.2|158748.6|158406.6|3
1656372240000|2022-06-27 23:24:00|158758.6||158760.3||158760.3||158758.6||3
1656372250000|2022-06-27 23:24:10|158762.3||158762.3||158762.3||158762.3||1
1656372260000|2022-06-27 23:24:20|158757.6|158407.8|158749.8|158407.8|158757.6|158407.8|158749.8|158407.8|2
1656372270000|2022-06-27 23:24:30|158751.2|158409.2|158751.2|158409.2|158751.2|158409.2|158751.2|158409.2|1
1656372280000|2022-06-27 23:24:40|158748.4|158406.4|158751.2|158409.2|158751.2|158409.2|158748.4|158406.4|3
1656372290000|2022-06-27 23:24:50|158756.2|158431.2|158760.3|158431.2|158760.3|158431.2|158756.2|158431.2|3
1656372300000|2022-06-27 23:25:00|158759|158408.1|158753.6|158421.1|158759|158422.7|158750.1|158408.1|7
1656372310000|2022-06-27 23:25:10|158752.3||158752.3||158752.3||158752.3||1
1656372320000|2022-06-27 23:25:20|158753.6|158421.3|158763.5|158421.5|158763.5|158421.5|158753.6|158421.3|3
1656372330000|2022-06-27 23:25:30|158759.2|158421.1|158750.5|158408.5|158759.2|158421.1|158750.5|158408.5|2
1656372340000|2022-06-27 23:25:40|158751.9|158409.9|158758.3|158431.4|158758.3|158431.4|158751.9|158409.9|3
1656372350000|2022-06-27 23:25:50|158760.9||158760.6||158761||158758.9||5
1656372360000|2022-06-27 23:26:00|158761.4||158761.5||158761.5||158761.4||2
1656372380000|2022-06-27 23:26:20|158764.6|158407.3|158752.3|158410.3|158764.6|158410.3|158749.3|158407.3|4
1656372390000|2022-06-27 23:26:30|158749.3|158407.3|158750.3|158408.3|158750.3|158408.3|158749.3|158407.3|2
1656372400000|2022-06-27 23:26:40|158752.3|158410.3|158762.4|158431.4|158762.4|158431.4|158752.3|158410.3|4
1656372410000|2022-06-27 23:26:50|158760.8||158759.6||158760.8||158758.1||3
1656372420000|2022-06-27 23:27:00|158761.8||158761.8||158761.8||158761||3
1656372430000|2022-06-27 23:27:10|158765.1||158765.3||158765.3||158765.1||2
1656372440000|2022-06-27 23:27:20|158765.9|158407|158751|158409|158765.9|158409|158749|158407|3
1656372450000|2022-06-27 23:27:30|158752.8|158410.8|158761.3|158431.4|158761.3|158431.4|158752.8|158410.8|3
1656372460000|2022-06-27 23:27:40|158763||158760.8||158763||158758.2||3
1656372470000|2022-06-27 23:27:50|158762.3||158762.3||158762.3||158762.3||1
1656372480000|2022-06-27 23:28:00|158761.4|158409|158751|158409|158761.4|158409|158751|158409|3
1656372490000|2022-06-27 23:28:10|158752.8|158410.8|158752.8|158410.8|158752.8|158410.8|158752.8|158410.8|1
1656372510000|2022-06-27 23:28:30|158758.2|158431.4|158762.3|158431.4|158762.3|158431.4|158758.2|158431.4|4
1656372520000|2022-06-27 23:28:40|158761.4||158761.4||158761.4||158761.4||1
1656372530000|2022-06-27 23:28:50|158762.3||158759.9||158762.3||158758.7||3
1656372540000|2022-06-27 23:29:00|158765.9||158765.9||158765.9||158765.9||1
1656372550000|2022-06-27 23:29:10|158766.1|158435.2|158777.2|158435.2|158777.2|158435.2|158766.1|158435.2|2
1656372560000|2022-06-27 23:29:20|158750.7|158408.7|158767.6|158431.4|158767.6|158431.4|158750.7|158408.7|4
1656372570000|2022-06-27 23:29:30|158777.2|158435.2|158777.2|158435.2|158777.2|158435.2|158777.2|158435.2|1
1656372580000|2022-06-27 23:29:40|158777.1|158435.1|158777.1|158435.1|158777.1|158435.1|158777.1|158435.1|1
1656372590000|2022-06-27 23:29:50|158750.7|158408.7|158760|158418|158760.2|158418.2|158750.7|158408.7|4
1656372610000|2022-06-27 23:30:10|158748.3|158406.3|158755.3|158413.3|158755.3|158413.3|158748.3|158406.3|2
1656372620000|2022-06-27 23:30:20|158760|158418|158769.9|158431.4|158773.6|158431.6|158760|158418|4
1656372630000|2022-06-27 23:30:30|158773.6|158431.6|158753.3|158411.3|158773.6|158431.6|158752.2|158410.2|3
1656372640000|2022-06-27 23:30:40|158755.3|158413.3|158755.3|158413.3|158755.3|158413.3|158755.3|158413.3|1
1656372650000|2022-06-27 23:30:50|158760|158418|158760|158418|158760|158418|158750.7|158408.7|4
1656372670000|2022-06-27 23:31:10|158764.7|158431.4|158767.3|158431.4|158767.3|158431.4|158764.7|158431.4|2
1656372680000|2022-06-27 23:31:20|158769.9|158408|158754.2|158412.2|158769.9|158412.2|158750|158408|4
1656372690000|2022-06-27 23:31:30|158755.3|158413.3|158755.3|158413.3|158755.4|158413.4|158755.3|158413.3|3
1656372700000|2022-06-27 23:31:40|158752.2|158410.2|158752.2|158410.2|158752.2|158410.2|158752.2|158410.2|1
1656372710000|2022-06-27 23:31:50|158755.3|158413.3|158759.8|158417.8|158759.8|158417.8|158755.2|158413.2|3
1656372730000|2022-06-27 23:32:10|158750|158408|158765.2|158440.3|158765.8|158460|158750|158408|9
1656372740000|2022-06-27 23:32:20|158764.7|158422.7|158769|158427|158774.7|158432.7|158764.7|158422.7|5
1656372750000|2022-06-27 23:32:30|158767.3|158425.3|158769.2|158427.2|158769.2|158427.2|158761.5|158419.5|4
1656372760000|2022-06-27 23:32:40|158766.1|158424.1|158755.7|158413.7|158766.1|158424.1|158755.7|158413.7|3
1656372770000|2022-06-27 23:32:50|158768.3|158426.3|158768.2|158426.2|158768.3|158426.3|158758.8|158416.8|4
1656372780000|2022-06-27 23:33:00|158767.9|158425.9|158769.8|158431.4|158769.8|158431.4|158764.6|158425.9|3
1656372790000|2022-06-27 23:33:10|158759.5|158437.5|158761.3|158419.3|158766.6|158437.5|158758.8|158416.8|10
1656372800000|2022-06-27 23:33:20|158757.9|158415.9|158763.4|158421.4|158763.4|158421.4|158757.9|158415.9|5
1656372810000|2022-06-27 23:33:30|158761.1|158419.1|158744.9|158402.9|158761.1|158419.1|158744.9|158402.9|5
1656372820000|2022-06-27 23:33:40|158735.8|158429.4|158769.2|158450.9|158789.6|158455.6|158728.5|158411.1|21
1656372830000|2022-06-27 23:33:50|158774|158458.3|158764.1|158452|158774|158467.4|158758.8|158446.3|21
1656372840000|2022-06-27 23:34:00|158763.7|158450.7|158751.7|158452|158766.6|158454.7|158751.2|158442.8|19
1656372850000|2022-06-27 23:34:10|158751.5|158452.4|158760.6|158457.8|158762.1|158458.6|158751.3|158443.8|22
1656372860000|2022-06-27 23:34:20|158762.5|158459.6|158761.6|158488.6|158763.7|158488.7|158757.7|158450.8|17
1656372870000|2022-06-27 23:34:30|158759.2|158493.9|158760.1|158489.7|158760.1|158493.9|158758.3|158489.7|3
1656372880000|2022-06-27 23:34:40|158756.2|158485.3|158763|158500.9|158763|158505.1|158754.4|158485.3|9
1656372890000|2022-06-27 23:34:50|158760|158496.8|158762.1|158497.1|158770.9|158506.1|158753.7|158492.2|12
1656372900000|2022-06-27 23:35:00|158772.8|158493.7|158764.7|158492.2|158775.9|158494.3|158764.7|158492.2|9
1656372910000|2022-06-27 23:35:10|158769|158493.8|158768.8|158494.7|158778.5|158539|158750|158493.8|15
1656372920000|2022-06-27 23:35:20|158759.4|158497|158770.2|158493.8|158770.2|158498.9|158748.5|158493.6|16
1656372930000|2022-06-27 23:35:30|158770.1|158493.9|158763|158486.7|158770.1|158497.7|158757.1|158486.7|10
1656372940000|2022-06-27 23:35:40|158766.6|158485.2|158744.8|158498|158778|158498|158743.9|158484.6|14
1656372950000|2022-06-27 23:35:50|158744.7|158488.3|158745.4|158503|158813|158519.8|158738.1|158478.6|13
1656372960000|2022-06-27 23:36:00|158745.3|158507.2|158767.7|158490.2|158767.7|158507.2|158739.1|158490.2|14
1656372970000|2022-06-27 23:36:10|158765.8|158489.7|158756|158506.8|158765.8|158514.2|158740.8|158489.7|14
1656372980000|2022-06-27 23:36:20|158758.3|158477.3|158756.7|158480.3|158758.3|158494.3|158747.6|158477.3|12
1656372990000|2022-06-27 23:36:30|158754.2|158478.2|158756.1|158485.4|158757.1|158492.8|158745.6|158478.2|11
1656373000000|2022-06-27 23:36:40|158756|158485.5|158729.8|158520.5|158756|158520.5|158729.8|158468.1|10
1656373010000|2022-06-27 23:36:50|158732.7|158514.7|158731.7|158498.3|158747.1|158514.7|158731.7|158489.1|10
1656373020000|2022-06-27 23:37:00|158735.3|158496.1|158731.2|158510.8|158737.5|158513|158728.6|158494.2|12
1656373030000|2022-06-27 23:37:10|158734.4|158505.9|158759.4|158493.2|158766|158521.1|158734.3|158424|18
1656373040000|2022-06-27 23:37:20|158761.5|158472.5|158761.7|158493.1|158766.2|158493.6|158748.2|158472.5|7
1656373050000|2022-06-27 23:37:30|158756.3|158473.6|158748.1|158478.7|158756.3|158497.4|158743.7|158473.6|8
1656373060000|2022-06-27 23:37:40|158752.2|158474|158741.9|158500|158762.1|158501.7|158734.4|158470.5|9
1656373070000|2022-06-27 23:37:50|158739.1|158501.3|158753.6|158495|158765|158516|158737.1|158462.5|11
1656373080000|2022-06-27 23:38:00|158754.3|158447.5|158778.9|158480.1|158778.9|158482.6|158744.1|158447.5|10
1656373090000|2022-06-27 23:38:10|158773.8|158481.4|158744.5|158489.4|158773.8|158503.5|158744.3|158476.9|16
1656373100000|2022-06-27 23:38:20|158746.2|158485.6|158757|158477.3|158757|158485.7|158746.2|158477.3|5
1656373110000|2022-06-27 23:38:30|158755.4|158466.6|158742|158484.3|158755.4|158484.3|158742|158466.6|5
1656373120000|2022-06-27 23:38:40|158750.2|158455.4|158748.4|158486.6|158766.2|158486.6|158748.4|158451.9|4
1656373130000|2022-06-27 23:38:50|158748.8||158747.4||158748.8||158747.4||4
1656373140000|2022-06-27 23:39:00|158751.5|158487.3|158741.5|158490.5|158751.5|158494.3|158733.5|158487.3|5
1656373150000|2022-06-27 23:39:10|158734.1|158492.5|158759.8|158475.4|158766|158492.5|158734.1|158467.4|8
1656373160000|2022-06-27 23:39:20|158759.7|158471.7|158756|158479.4|158759.7|158479.6|158755.8|158471.7|6
1656373170000|2022-06-27 23:39:30|158770.3|158469.1|158741.7|158509.4|158777.7|158509.4|158740.3|158449.3|14
1656373180000|2022-06-27 23:39:40|158748.5|158495.9|158741.4|158497.4|158748.5|158497.4|158741.4|158495.9|2
1656373190000|2022-06-27 23:39:50|158740.8|158498.2|158766.2|158507.5|158766.2|158519.4|158737.1|158482.2|11
1656373200000|2022-06-27 23:40:00|158755.4|158467.3|158776.1|158477.4|158776.1|158492.8|158747.9|158457.5|9
1656373210000|2022-06-27 23:40:10|158773|158480.5|158749.8|158496.9|158776.5|158497.2|158746.9|158480.5|8
1656373220000|2022-06-27 23:40:20|158748.3|158495.7|158746.7|158491.3|158750|158495.7|158746.7|158478|6
1656373230000|2022-06-27 23:40:30|158748|158478.8|158753.6|158487.1|158761.5|158487.9|158748|158478.8|11
1656373240000|2022-06-27 23:40:40|158756.8|158464.9|158736|158500.7|158756.8|158502.7|158731.7|158464.9|9
1656373250000|2022-06-27 23:40:50|158735.3|158501|158762.1|158494|158774.9|158501|158735.3|158493.3|8
1656373260000|2022-06-27 23:41:00|158762|158494.1|158769.4|158494.1|158779.7|158494.2|158761.9|158493.7|9
1656373270000|2022-06-27 23:41:10|158737.3|158502.4|158733.5|158508.8|158743.1|158515.2|158730.2|158502.4|10
1656373280000|2022-06-27 23:41:20|158733.6|158508.1|158736.2|158500|158736.2|158508.4|158730.3|158500|5
1656373290000|2022-06-27 23:41:30|158734.5|158501.5|158731.2|158502.4|158736.3|158502.4|158731.2|158500|4
1656373300000|2022-06-27 23:41:40|158731.4|158502.7|158734.4|158496.4|158736.7|158502.7|158731.4|158496.4|5
1656373310000|2022-06-27 23:41:50|158736.7|158496.2|158730.6|158515|158746|158521.8|158727.6|158491.9|8
1656373320000|2022-06-27 23:42:00|158728.7|158517.9|158731.9|158509|158731.9|158517.9|158727.8|158505.6|9
1656373330000|2022-06-27 23:42:10|158730.4|158510.9|158723.6|158504.7|158750.5|158514.3|158723.6|158484.9|13
1656373340000|2022-06-27 23:42:20|158737.9|158514|158738.4|158512.6|158747.9|158566.5|158696|158491.2|7
1656373350000|2022-06-27 23:42:30|158745.8|158466.9|158766.9|158478.6|158771.5|158480.8|158745.8|158456.7|6
1656373360000|2022-06-27 23:42:40|158741.9|158492.2|158771.8|158486.2|158771.8|158492.4|158739.9|158486.2|6
1656373370000|2022-06-27 23:42:50|158768.4|158487.5|158741.5|158499.8|158768.4|158501.1|158740|158487.5|5
1656373380000|2022-06-27 23:43:00|158743.7|158500.7|158738.7|158513.4|158743.7|158515.1|158729.2|158500.7|12
1656373390000|2022-06-27 23:43:10|158735.1|158511.5|158744.1|158489.7|158744.1|158511.5|158735.1|158476.7|14
1656373400000|2022-06-27 23:43:20|158746.2|158478|158756.2|158499.2|158756.2|158537.3|158667.3|158478|8
1656373410000|2022-06-27 23:43:30|158764.7|158482.7|158769.3|158485.9|158769.3|158497.4|158745.6|158480.7|8
1656373420000|2022-06-27 23:43:40|158766.5|158488.5|158753.8|158495.6|158773.4|158495.6|158753.8|158488.5|5
1656373430000|2022-06-27 23:43:50|158734.1|158501.9|158736.8|158500|158736.8|158501.9|158734.1|158499.6|4
1656373440000|2022-06-27 23:44:00|158729.8|158503.7|158750.4|158502.4|158757.5|158505.5|158727.6|158501.7|5
1656373450000|2022-06-27 23:44:10|158747.2|158497.2|158740.6|158529.7|158801|158529.7|158740.6|158473|7
1656373460000|2022-06-27 23:44:20|158752.8|158512.9|158738.3|158515.9|158752.8|158515.9|158738.2|158512.9|3
1656373470000|2022-06-27 23:44:30|158781.5|158498.6|158761.9|158502.5|158781.5|158506.6|158740.2|158498.6|6
1656373480000|2022-06-27 23:44:40|158761.7|158503.2|158741.2|158514|158763.1|158519.1|158739.5|158503.2|9
1656373490000|2022-06-27 23:44:50|158750.2|158514.9|158752.7|158509.8|158753.1|158514.9|158745.8|158509.8|5
1656373500000|2022-06-27 23:45:00|158751.7|158511|158741.6|158505.5|158751.7|158511|158739.3|158505.5|7
1656373510000|2022-06-27 23:45:10|158741.1|158508.4|158740.9|158503.8|158754.1|158508.4|158740.9|158496.7|10
1656373520000|2022-06-27 23:45:20|158741|158503.2|158781.6|158477.2|158781.6|158503.2|158741|158466.1|5
1656373530000|2022-06-27 23:45:30|158768.6|158449.9|158750.6|158484.3|158784.8|158484.3|158749.3|158445.2|5
1656373540000|2022-06-27 23:45:40|158753.8|158481.6|158735.5|158499.6|158773.1|158499.6|158735.5|158466.9|3
1656373550000|2022-06-27 23:45:50|158735.9|158499.9|158733.6|158501.3|158735.9|158501.3|158733.6|158499.9|3
1656373560000|2022-06-27 23:46:00|158694.1|158564.1|158732.2|158514.7|158733|158565.9|158690.1|158508|12
1656373570000|2022-06-27 23:46:10|158730.1|158517|158738.6|158513.2|158763.3|158523.1|158730.1|158472.6|11
1656373580000|2022-06-27 23:46:20|158743.6|158510.1|158739.8|158519.2|158759.9|158519.2|158739.8|158507.4|13
1656373590000|2022-06-27 23:46:30|158743.9|158509.6|158742.7|158509.6|158743.9|158509.6|158742.7|158509.6|2
1656373600000|2022-06-27 23:46:40|158748.1|158510.7|158757.1|158509.4|158762.4|158510.7|158748.1|158508.5|4
1656373610000|2022-06-27 23:46:50|158753.8|158512.2|158731.9|158499.3|158753.8|158512.2|158731.9|158498.3|5
1656373620000|2022-06-27 23:47:00|158726.4|158502|158738|158517.8|158750.6|158560.4|158690.4|158497|9
1656373630000|2022-06-27 23:47:10|158740.5|158512.7|158762.4|158507.5|158762.4|158524.1|158734|158507.5|12
1656373640000|2022-06-27 23:47:20|158762.1|158508.7|158758.3|158496.3|158769.6|158508.7|158758.3|158474.6|5
1656373650000|2022-06-27 23:47:30|158770.4|158480.3|158782.3|158481.8|158782.3|158481.8|158770.1|158480.3|3
1656373660000|2022-06-27 23:47:40|158774.7|158482.2|158733.1|158504.4|158774.7|158504.4|158733.1|158482.2|6
1656373670000|2022-06-27 23:47:50|158729.6|158515.9|158735.5|158511|158745.8|158562|158692|158496.1|8
1656373680000|2022-06-27 23:48:00|158730.5|158510.6|158698|158568|158733.2|158568|158698|158501.3|11
1656373690000|2022-06-27 23:48:10|158721|158513.2|158737.9|158509.3|158737.9|158560.7|158689.7|158507.1|6
1656373700000|2022-06-27 23:48:20|158749.2|158512.2|158748.8|158495.6|158749.2|158512.2|158748.8|158494.1|4
1656373710000|2022-06-27 23:48:30|158731.7|158498.2|158739.7|158500.6|158739.7|158500.6|158731.7|158497.7|4
1656373720000|2022-06-27 23:48:40|158739.4|158499|158748.4|158499|158748.4|158499|158739.4|158499|2
1656373730000|2022-06-27 23:48:50|158733.5|158500.1|158749.3|158500.3|158749.3|158500.3|158733.5|158499|5
1656373740000|2022-06-27 23:49:00|158735.6|158497.5|158740.1|158496.1|158741.5|158504.7|158735.6|158496.1|6
1656373750000|2022-06-27 23:49:10|158743.2|158497.4|158740.4|158520.5|158743.9|158520.5|158727.5|158497.4|12
1656373760000|2022-06-27 23:49:20|158744.5|158512.3|158752.4|158511.4|158752.4|158522.8|158740.2|158511.4|6
1656373770000|2022-06-27 23:49:30|158759.5|158511.1|158752|158508.7|158759.5|158511.1|158746.4|158508.7|7
1656373780000|2022-06-27 23:49:40|158751.9|158511.4|158741.9|158503.1|158752.2|158511.5|158741.9|158503.1|4
1656373790000|2022-06-27 23:49:50|158731.3|158505.3|158744.2|158520.4|158744.2|158572|158695.3|158505.3|7
1656373800000|2022-06-27 23:50:00|158755|158503.3|158771.4|158503.8|158784.8|158510.4|158734.5|158503.1|6
1656373810000|2022-06-27 23:50:10|158775.2|158504.3|158741.4|158510.5|158775.2|158510.5|158741.4|158482.8|8
1656373820000|2022-06-27 23:50:20|158744|158505.5|158744.6|158505.1|158744.8|158505.5|158744|158505|4
1656373830000|2022-06-27 23:50:30|158753.7|158504.8|158747.3|158479.1|158753.7|158510.8|158741.3|158476.9|6
1656373840000|2022-06-27 23:50:40|158748.3|158488.6|158728.8|158512|158763|158512|158728.8|158486.8|4
1656373850000|2022-06-27 23:50:50|158735.2|158508.7|158762.4|158501.7|158764|158508.7|158735.2|158501.7|7
1656373860000|2022-06-27 23:51:00|158767.4|158503.8|158742.6|158489.5|158771.7|158503.8|158731.9|158453.2|6
1656373870000|2022-06-27 23:51:10|158765|158491.1|158740.6|158528.5|158765|158528.5|158740.6|158473.9|8
1656373880000|2022-06-27 23:51:20|158742.7|158524.4|158753.2|158503.3|158753.2|158524.4|158742.7|158503.3|3
1656373890000|2022-06-27 23:51:30|158728.9|158517.8|158745|158520.4|158752.4|158524.1|158728.9|158511.9|11
1656373900000|2022-06-27 23:51:40|158746.8|158516|158753.5|158501.8|158756.5|158516|158746.8|158501.8|3
1656373910000|2022-06-27 23:51:50|158738.4|158509.4|158741.8|158513|158771.4|158521.7|158738.4|158487.6|5
1656373920000|2022-06-27 23:52:00|158743.9|158524.1|158751.4|158502.3|158752|158531.2|158737.1|158502.3|7
1656373930000|2022-06-27 23:52:10|158750.8|158502.5|158750.4|158501.2|158750.8|158502.5|158750.2|158501|6
1656373940000|2022-06-27 23:52:20|158753.2|158501.9|158751.8|158496.4|158765.8|158510.8|158743.5|158486.8|4
1656373950000|2022-06-27 23:52:30|158749.1|158496.1|158751.2|158482.5|158772|158577.8|158707.8|158459.2|14
1656373960000|2022-06-27 23:52:40|158748.4|158465.9|158771.2|158513.8|158771.2|158532|158743.1|158465.9|8
1656373970000|2022-06-27 23:52:50|158746.6|158517.7|158748.1|158520.5|158752.5|158526.6|158746.6|158517.7|7
1656373980000|2022-06-27 23:53:00|158749|158517.3|158777.7|158491.3|158777.7|158524.3|158744.2|158491.3|8
1656373990000|2022-06-27 23:53:10|158769.3|158500.5|158767.5|158506.5|158769.4|158506.5|158764.6|158500.5|10
1656374000000|2022-06-27 23:53:20|158766.9|158505|158748|158521.6|158767.7|158528.1|158748|158502.1|8
1656374010000|2022-06-27 23:53:30|158751.5|158520.3|158751.8|158514.8|158751.8|158520.3|158749.6|158514.8|4
1656374020000|2022-06-27 23:53:40|158760.5|158516.5|158737.9|158530.3|158773.1|158530.3|158737.9|158516.5|5
1656374030000|2022-06-27 23:53:50|158742.1|158524|158739.9|158515.6|158742.1|158524|158735.1|158515.6|8
1656374040000|2022-06-27 23:54:00|158738|158517.2|158753.4|158511.5|158755.4|158517.2|158738|158511.5|8
1656374050000|2022-06-27 23:54:10|158745.9|158513.9|158749|158507|158749|158513.9|158745.9|158507|3
1656374060000|2022-06-27 23:54:20|158764.6|158505.1|158751.9|158506.6|158764.6|158507.4|158751.9|158504.6|4
1656374070000|2022-06-27 23:54:30|158755.5|158505.3|158752.7|158504|158755.5|158505.3|158741.5|158504|4
1656374080000|2022-06-27 23:54:40|158740.4|158509|158738.7|158511.7|158740.4|158523|158734|158509|7
1656374090000|2022-06-27 23:54:50|158743.3|158513.7|158736.3|158528|158743.3|158534|158735.1|158513.6|10
1656374100000|2022-06-27 23:55:00|158736.4|158513.9|158738.8|158514.8|158738.8|158516.6|158736.4|158513.9|4
1656374110000|2022-06-27 23:55:10|158755.2|158503.2|158738|158502.1|158755.8|158503.2|158738|158499.1|6
1656374120000|2022-06-27 23:55:20|158742.3|158502.3|158746.3|158500.8|158746.3|158502.3|158742.3|158500.5|4
1656374130000|2022-06-27 23:55:30|158755.8|158502.5|158755.8|158502.3|158755.8|158502.5|158755.8|158502.3|2
1656374140000|2022-06-27 23:55:40|158738|158501.9|158738|158502.4|158738|158502.4|158738|158500|5
1656374150000|2022-06-27 23:55:50|158742.3|158502.3|158746.9|158505.6|158753.3|158519.9|158738.5|158502.3|9
1656374160000|2022-06-27 23:56:00|158751.2|158505.1|158748.2|158503.9|158751.4|158514.3|158743.2|158503.9|6
1656374170000|2022-06-27 23:56:10|158747.8|158503.6|158748|158520|158748|158522|158743.7|158503.6|8
1656374180000|2022-06-27 23:56:20|158748.6|158518.7|158746.8|158518.8|158748.6|158522.9|158740|158516.1|8
1656374190000|2022-06-27 23:56:30|158745.9|158517.2|158745|158507.9|158747.3|158517.2|158740.2|158507.9|8
1656374200000|2022-06-27 23:56:40|158745.2|158508.5|158741.5|158517|158753.1|158529.1|158738|158508.5|9
1656374210000|2022-06-27 23:56:50|158740.5|158518.7|158748.5|158520.3|158748.5|158520.3|158740|158517.6|6
1656374220000|2022-06-27 23:57:00|158751.1|158501.5|158763.8|158510.8|158763.8|158510.8|158750.8|158501.5|4
1656374230000|2022-06-27 23:57:10|158745.3|158506.5|158745.1|158518.5|158746.9|158524.3|158740.3|158506.5|8
1656374240000|2022-06-27 23:57:20|158746.9|158516.4|158738.3|158524.5|158761.1|158524.5|158737.6|158503.9|11
1656374250000|2022-06-27 23:57:30|158738.8|158524|158741.9|158519.7|158741.9|158526.9|158736.1|158515.5|8
1656374260000|2022-06-27 23:57:40|158738.8|158526.5|158737.2|158515.6|158739.6|158526.5|158736.4|158515.6|4
1656374270000|2022-06-27 23:57:50|158740.3|158514.6|158753.1|158504.6|158753.1|158520|158739.2|158504.6|14
1656374280000|2022-06-27 23:58:00|158752.3|158505|158752.8|158509.3|158752.8|158511.7|158752.3|158505|3
1656374290000|2022-06-27 23:58:10|158756.8|158510.2|158764.5|158509|158764.5|158510.9|158744.8|158509|7
1656374300000|2022-06-27 23:58:20|158761.2|158508.7|158743.9|158517|158768.7|158523.6|158743|158508.7|6
1656374310000|2022-06-27 23:58:30|158745.2|158518.3|158751.3|158518.1|158751.3|158518.3|158745.2|158516.5|4
1656374320000|2022-06-27 23:58:40|158747.6|158519|158744|158519.8|158749.1|158522|158742.3|158516.8|5
1656374330000|2022-06-27 23:58:50|158745.4|158521.9|158742.7|158516.7|158745.7|158535.6|158736|158516.7|9
1656374340000|2022-06-27 23:59:00|158749.7|158526.2|158764.4|158509.8|158767.5|158526.2|158749.7|158502.4|6
1656374350000|2022-06-27 23:59:10|158790.6|158504.4|158759.9|158506|158790.6|158506|158759.9|158504|4
1656374360000|2022-06-27 23:59:20|158759.8|158508.5|158760.6|158506.8|158760.6|158508.5|158759.8|158506.8|3
1656374370000|2022-06-27 23:59:30|158758.6|158517|158749.6|158508.5|158758.6|158517|158739.4|158507.9|6
1656374380000|2022-06-27 23:59:40|158750.7|158507.9|158766|158492.8|158766|158507.9|158750.7|158449.4|6
1656374390000|2022-06-27 23:59:50|158763.9|158494.3|158744.2|158506.4|158763.9|158535|158735.7|158484.8|12
1656374400000|2022-06-28 00:00:00|158757.5|158489|158752.8|158511.4|158757.5|158516.5|158733.3|158489|28
1656374410000|2022-06-28 00:00:10|158749.9|158511.5|158742.7|158511.6|158749.9|158523.2|158738.9|158511|18
1656374420000|2022-06-28 00:00:20|158748|158498.1|158754.3|158506.8|158754.3|158507.2|158748|158494.4|7
1656374430000|2022-06-28 00:00:30|158752|158496.4|158728.4|158510.4|158752|158521.2|158728.2|158496.4|13
1656374440000|2022-06-28 00:00:40|158731.1|158509.6|158730.4|158511.1|158733.4|158562.4|158688.7|158509.6|13
1656374450000|2022-06-28 00:00:50|158731|158511.9|158722.5|158521.3|158731.1|158558.3|158687.1|158511.9|9
1656374460000|2022-06-28 00:01:00|158722.1|158521.8|158657.8|158453.4|158736|158521.8|158657.8|158444|27
1656374470000|2022-06-28 00:01:10|158660|158451.4|158674.5|158444.8|158674.5|158490.1|158620.1|158444.8|28
1656374480000|2022-06-28 00:01:20|158675.4|158447|158666.2|158451|158675.4|158452|158645|158432.2|34
1656374490000|2022-06-28 00:01:30|158668|158447.6|158655.3|158441.5|158668.2|158450.4|158653.7|158441.5|30
1656374500000|2022-06-28 00:01:40|158656.1|158443.1|158678.3|158455.9|158678.3|158455.9|158653.2|158439.5|34
1656374510000|2022-06-28 00:01:50|158678.2|158456.5|158700.7|158476.5|158710.6|158523.8|158653.8|158456.5|31
1656374520000|2022-06-28 00:02:00|158698.5|158481|158681.4|158468.6|158700.4|158506.6|158630.5|158468.5|32
1656374530000|2022-06-28 00:02:10|158681.1|158469.3|158721.8|158513.8|158721.8|158518.1|158681.1|158469.3|26
1656374540000|2022-06-28 00:02:20|158719.4|158515.4|158745.8|158496.3|158745.8|158515.4|158715.4|158496.3|19
1656374550000|2022-06-28 00:02:30|158738.6|158498.2|158671.1|158541.1|158750|158547.7|158670.8|158493.9|19
1656374560000|2022-06-28 00:02:40|158673.8|158543.8|158704.4|158458.8|158717.3|158544.8|158670.9|158458.8|17
1656374570000|2022-06-28 00:02:50|158691.4|158469.2|158711.3|158511.2|158724.8|158547.6|158677.6|158467.1|20
1656374580000|2022-06-28 00:03:00|158677.6|158547.6|158709.4|158505.4|158716.3|158551.4|158668.4|158504.3|23
1656374590000|2022-06-28 00:03:10|158707.2|158503.6|158657|158527|158712.1|158538.3|158657|158499.4|13
1656374600000|2022-06-28 00:03:20|158657.1|158527.1|158657.8|158527.8|158696.9|158531.9|158657|158495|16
1656374610000|2022-06-28 00:03:30|158658.1|158528.1|158656.9|158526.9|158660.4|158530.4|158656.8|158526.8|20
1656374620000|2022-06-28 00:03:40|158660|158530|158668.2|158538.2|158672.1|158542.1|158660|158530|25
1656374630000|2022-06-28 00:03:50|158668.1|158538.1|158665.6|158535.6|158668.4|158538.4|158663.2|158533.2|29
1656374640000|2022-06-28 00:04:00|158665.3|158535.3|158672.7|158542.7|158688.7|158558.7|158665.3|158535.3|27
1656374650000|2022-06-28 00:04:10|158672.9|158542.9|158668|158538|158674.9|158544.9|158666.7|158536.7|27
1656374660000|2022-06-28 00:04:20|158668.8|158538.8|158666.6|158536.6|158671.6|158541.6|158666.3|158536.3|18
1656374670000|2022-06-28 00:04:30|158666.7|158536.7|158670.2|158540.2|158671.5|158541.5|158665.9|158535.9|21
1656374680000|2022-06-28 00:04:40|158670.3|158540.3|158660.8|158530.8|158670.9|158540.9|158660.8|158530.8|14
1656374690000|2022-06-28 00:04:50|158663.5|158533.5|158666.3|158536.3|158672.4|158542.4|158661.7|158531.7|21
1656374700000|2022-06-28 00:05:00|158665.5|158535.5|158667.2|158537.2|158669|158539|158661.1|158531.1|29
1656374710000|2022-06-28 00:05:10|158665.8|158535.8|158670.8|158540.8|158673.4|158543.4|158665.4|158535.4|26
1656374720000|2022-06-28 00:05:20|158671.9|158541.9|158668.9|158538.9|158671.9|158541.9|158667.9|158537.9|23
1656374730000|2022-06-28 00:05:30|158669|158539|158670.9|158540.9|158671.8|158541.8|158669|158539|23
1656374740000|2022-06-28 00:05:40|158671.1|158541.1|158674.3|158544.3|158698.5|158568.5|158670.1|158540.1|26
1656374750000|2022-06-28 00:05:50|158676.3|158546.3|158669.1|158539.1|158676.3|158546.3|158668.4|158538.4|28
1656374760000|2022-06-28 00:06:00|158670.1|158540.1|158666.1|158536.1|158672.6|158542.6|158666.1|158536.1|26
1656374770000|2022-06-28 00:06:10|158666.5|158536.5|158669.9|158539.9|158670.2|158540.2|158666.2|158536.2|27
1656374780000|2022-06-28 00:06:20|158670.1|158540.1|158670.6|158540.6|158671|158541|158667.7|158537.7|22
1656374790000|2022-06-28 00:06:30|158670.7|158540.7|158671|158541|158672.6|158542.6|158670|158540|24
1656374800000|2022-06-28 00:06:40|158671.1|158541.1|158652.7|158522.7|158671.1|158541.1|158652.6|158522.6|18
1656374810000|2022-06-28 00:06:50|158652.5|158522.5|158651|158521|158655|158525|158651|158521|16
1656374820000|2022-06-28 00:07:00|158651.7|158521.7|158690.6|158486.6|158697.5|158524.1|158651|158485.9|18
1656374830000|2022-06-28 00:07:10|158688.7|158486.1|158653.9|158523.9|158688.7|158525|158651.2|158486|21
1656374840000|2022-06-28 00:07:20|158653.1|158523.1|158651.9|158521.9|158689.9|158528|158644.7|158485.6|28
1656374850000|2022-06-28 00:07:30|158689.9|158485.6|158650.6|158520.6|158689.9|158522.6|158645.2|158485.6|29
1656374860000|2022-06-28 00:07:40|158649|158519|158647.9|158517.9|158650.5|158520.5|158647.5|158517.5|20
1656374870000|2022-06-28 00:07:50|158647.4|158517.4|158656.2|158526.2|158656.4|158526.4|158646.1|158516.1|28
1656374880000|2022-06-28 00:08:00|158656.5|158526.5|158653|158523|158661|158531|158653|158523|21
1656374890000|2022-06-28 00:08:10|158650.2|158520.2|158630.8|158500.8|158683.6|158520.9|158627.3|158480.8|34
1656374900000|2022-06-28 00:08:20|158633.8|158503.8|158628.7|158498.7|158633.8|158503.8|158627|158497|21
1656374910000|2022-06-28 00:08:30|158626.4|158496.4|158630.7|158500.7|158631.6|158501.6|158625.8|158495.8|23
1656374920000|2022-06-28 00:08:40|158631|158501|158626.8|158496.8|158631|158501|158625.8|158495.8|14
1656374930000|2022-06-28 00:08:50|158625.8|158495.8|158638.3|158508.3|158638.3|158508.3|158625.7|158495.7|24
1656374940000|2022-06-28 00:09:00|158638.2|158508.2|158631.5|158501.5|158641.9|158511.9|158629.7|158499.7|34
1656374950000|2022-06-28 00:09:10|158633.4|158503.4|158631.7|158501.7|158633.4|158503.4|158630.2|158500.2|18
1656374960000|2022-06-28 00:09:20|158630.8|158500.8|158632.4|158502.4|158632.4|158502.4|158629.5|158499.5|18
1656374970000|2022-06-28 00:09:30|158633.3|158503.3|158631|158501|158633.3|158503.3|158630.5|158500.5|18
1656374980000|2022-06-28 00:09:40|158631.7|158501.7|158656.6|158454.4|158674.2|158503.5|158622.4|158454.4|28
1656374990000|2022-06-28 00:09:50|158620.7|158490.7|158627.8|158497.8|158663.7|158499.8|158620.7|158446.2|27
1656375000000|2022-06-28 00:10:00|158629.8|158499.8|158629.1|158499.1|158633.4|158503.4|158628.1|158498.1|23
1656375010000|2022-06-28 00:10:10|158628.4|158498.4|158625.4|158495.4|158629.4|158499.4|158625.2|158495.2|20
1656375020000|2022-06-28 00:10:20|158625.5|158495.5|158624|158494|158626.1|158496.1|158622.9|158492.9|19
1656375030000|2022-06-28 00:10:30|158624.3|158494.3|158636.8|158506.8|158653.5|158523.5|158621.9|158491.9|26
1656375040000|2022-06-28 00:10:40|158637.1|158507.1|158637|158507|158638.7|158508.7|158635.3|158505.3|29
1656375050000|2022-06-28 00:10:50|158636.9|158506.9|158641.3|158511.3|158641.8|158511.8|158635.6|158505.6|25
1656375060000|2022-06-28 00:11:00|158637.6|158507.6|158639|158509|158642.2|158512.2|158636.3|158506.3|25
1656375070000|2022-06-28 00:11:10|158638.6|158508.6|158648.5|158518.5|158662.4|158532.4|158636.4|158506.4|22
1656375080000|2022-06-28 00:11:20|158646.6|158516.6|158647.5|158517.5|158650.7|158520.7|158644.4|158514.4|24
1656375090000|2022-06-28 00:11:30|158640.1|158510.1|158661.6|158531.6|158661.6|158531.6|158637.1|158507.1|29
1656375100000|2022-06-28 00:11:40|158662|158532|158665.2|158535.2|158667.5|158537.5|158662|158532|26
1656375110000|2022-06-28 00:11:50|158665.7|158535.7|158655.4|158525.4|158668.5|158538.5|158655.4|158525.4|18
1656375120000|2022-06-28 00:12:00|158656|158526|158672.4|158542.4|158674.3|158544.3|158656|158526|28
1656375130000|2022-06-28 00:12:10|158672.2|158542.2|158672.7|158542.7|158672.7|158542.7|158669.9|158539.9|26
1656375140000|2022-06-28 00:12:20|158673.3|158543.3|158666.2|158536.2|158673.3|158543.3|158665.6|158535.6|24
1656375150000|2022-06-28 00:12:30|158665.8|158535.8|158667.7|158537.7|158668.4|158538.4|158665.7|158535.7|15
1656375160000|2022-06-28 00:12:40|158667.5|158537.5|158668.1|158538.1|158669.5|158539.5|158666.4|158536.4|14
1656375170000|2022-06-28 00:12:50|158667.8|158537.8|158734|158475|158734|158538.8|158667.8|158475|13
1656375180000|2022-06-28 00:13:00|158739|158538.7|158669.4|158539.4|158739|158540.3|158665.8|158535.8|26
1656375190000|2022-06-28 00:13:10|158669.2|158539.2|158667|158537|158670.3|158540.3|158662.5|158532.5|18
1656375200000|2022-06-28 00:13:20|158666.3|158536.3|158659.6|158529.6|158668.2|158538.2|158658.4|158528.4|23
1656375210000|2022-06-28 00:13:30|158660|158530|158661.5|158531.5|158662.6|158532.6|158659.2|158529.2|14
1656375220000|2022-06-28 00:13:40|158660.9|158530.9|158658.6|158528.6|158662.5|158532.5|158658.6|158528.6|20
1656375230000|2022-06-28 00:13:50|158658.3|158528.3|158659.1|158529.1|158660|158530|158657.8|158527.8|12
1656375240000|2022-06-28 00:14:00|158660.8|158530.8|158681|158551|158682.7|158552.7|158660.8|158530.8|31
1656375250000|2022-06-28 00:14:10|158680.6|158550.6|158679.6|158549.6|158685.5|158555.5|158676.7|158546.7|23
1656375260000|2022-06-28 00:14:20|158677.2|158547.2|158675.1|158545.1|158679.6|158549.6|158675.1|158545.1|12
1656375270000|2022-06-28 00:14:30|158675.7|158545.7|158673.2|158543.2|158678|158548|158673.2|158543.2|16
1656375280000|2022-06-28 00:14:40|158673.4|158543.4|158665.8|158535.8|158673.4|158543.4|158665.8|158535.8|13
1656375290000|2022-06-28 00:14:50|158662.6|158532.6|158673.6|158543.6|158674.4|158544.4|158662.3|158532.3|22
1656375300000|2022-06-28 00:15:00|158673.8|158543.8|158652.2|158522.2|158674.1|158544.1|158652.2|158522.2|28
1656375310000|2022-06-28 00:15:10|158655.6|158525.6|158650.8|158520.8|158658.5|158528.5|158644.4|158514.4|29
1656375320000|2022-06-28 00:15:20|158654.8|158524.8|158649.2|158519.2|158657.3|158527.3|158649.2|158519.2|26
1656375330000|2022-06-28 00:15:30|158650.7|158520.7|158654.5|158524.5|158654.8|158524.8|158649.9|158519.9|35
1656375340000|2022-06-28 00:15:40|158654.9|158524.9|158668.5|158538.5|158668.5|158538.5|158653|158523|30
1656375350000|2022-06-28 00:15:50|158669.3|158539.3|158670.1|158540.1|158672.1|158542.1|158666.5|158536.5|26
1656375360000|2022-06-28 00:16:00|158670.5|158540.5|158652.9|158522.9|158671.1|158541.1|158649.5|158519.5|24
1656375370000|2022-06-28 00:16:10|158652.8|158522.8|158664.7|158534.7|158665.3|158535.3|158642.4|158512.4|29
1656375380000|2022-06-28 00:16:20|158664.1|158534.1|158663|158533|158671.3|158541.3|158660.1|158530.1|22
1656375390000|2022-06-28 00:16:30|158663.7|158533.7|158666.2|158536.2|158667.2|158537.2|158663.3|158533.3|20
1656375400000|2022-06-28 00:16:40|158666.3|158536.3|158669.2|158539.2|158676.1|158546.1|158665.9|158535.9|28
1656375410000|2022-06-28 00:16:50|158667.7|158537.7|158666|158536|158668.2|158538.2|158663.9|158533.9|15
1656375420000|2022-06-28 00:17:00|158666.2|158536.2|158663.6|158533.6|158667.2|158537.2|158647.3|158517.3|19
1656375430000|2022-06-28 00:17:10|158663.1|158533.1|158664.5|158534.5|158664.6|158534.6|158662.8|158532.8|18
1656375440000|2022-06-28 00:17:20|158663.7|158533.7|158629.7|158499.7|158666.7|158536.7|158626.3|158496.3|29
1656375450000|2022-06-28 00:17:30|158629.8|158499.8|158634.6|158504.6|158635.1|158505.1|158624.5|158494.5|32
1656375460000|2022-06-28 00:17:40|158633.4|158503.4|158629.8|158499.8|158635.2|158505.2|158629.5|158499.5|19
1656375470000|2022-06-28 00:17:50|158632.2|158502.2|158634.3|158504.3|158638.5|158508.5|158631.1|158501.1|22
1656375480000|2022-06-28 00:18:00|158634.8|158504.8|158629.9|158499.9|158635.9|158505.9|158629.9|158499.9|24
1656375490000|2022-06-28 00:18:10|158634.7|158504.7|158622.9|158492.9|158642|158512|158621.2|158491.2|27
1656375500000|2022-06-28 00:18:20|158623|158493|158645.5|158515.5|158647.4|158517.4|158620|158490|29
1656375510000|2022-06-28 00:18:30|158640.7|158510.7|158642.2|158512.2|158645.1|158515.1|158638|158508|36
1656375520000|2022-06-28 00:18:40|158641.3|158511.3|158640.2|158510.2|158641.9|158511.9|158639.8|158509.8|13
1656375530000|2022-06-28 00:18:50|158640.1|158510.1|158639.6|158509.6|158641.8|158511.8|158638.7|158508.7|21
1656375540000|2022-06-28 00:19:00|158639.8|158509.8|158633.9|158503.9|158673.4|158512.2|158627.8|158473.3|30
1656375550000|2022-06-28 00:19:10|158640.1|158510.1|158622.7|158492.7|158642|158512|158621.4|158491.4|35
1656375560000|2022-06-28 00:19:20|158621.4|158491.4|158623.1|158493.1|158630.1|158500.1|158617|158487|31
1656375570000|2022-06-28 00:19:30|158623.9|158493.9|158626|158496|158637.4|158507.4|158622.2|158492.2|30
1656375580000|2022-06-28 00:19:40|158623.2|158493.2|158632.5|158502.5|158637.8|158507.8|158623.2|158493.2|23
1656375590000|2022-06-28 00:19:50|158632.1|158502.1|158640.4|158510.4|158642.2|158512.2|158632.1|158502.1|22
1656375600000|2022-06-28 00:20:00|158639.8|158509.8|158641.7|158511.7|158646.6|158516.6|158634.9|158504.9|33
1656375610000|2022-06-28 00:20:10|158641.8|158511.8|158635.7|158505.7|158641.8|158511.8|158631.9|158501.9|25
1656375620000|2022-06-28 00:20:20|158637.1|158507.1|158638.9|158508.9|158639.5|158509.5|158633.8|158503.8|24
1656375630000|2022-06-28 00:20:30|158637.8|158507.8|158638.4|158508.4|158640.4|158510.4|158633.2|158503.2|21
1656375640000|2022-06-28 00:20:40|158637.8|158507.8|158633.4|158503.4|158637.9|158507.9|158631.2|158501.2|15
1656375650000|2022-06-28 00:20:50|158628.2|158498.2|158635.5|158505.5|158636.7|158506.7|158626.9|158496.9|25
1656375660000|2022-06-28 00:21:00|158635.2|158505.2|158634.2|158504.2|158635.5|158505.5|158634|158504|11
1656375670000|2022-06-28 00:21:10|158632.8|158502.8|158642.4|158512.4|158642.4|158512.4|158632.8|158502.8|19
1656375680000|2022-06-28 00:21:20|158636.6|158506.6|158634.1|158504.1|158640.2|158510.2|158634.1|158504.1|18
1656375690000|2022-06-28 00:21:30|158633.2|158503.2|158636.5|158506.5|158637|158507|158633.2|158503.2|12
1656375700000|2022-06-28 00:21:40|158636.2|158506.2|158637.6|158507.6|158641|158511|158631.4|158501.4|24
1656375710000|2022-06-28 00:21:50|158636.4|158506.4|158637.3|158507.3|158638.1|158508.1|158635.9|158505.9|15
1656375720000|2022-06-28 00:22:00|158636.5|158506.5|158634.2|158504.2|158636.7|158506.7|158634.2|158504.2|11
1656375730000|2022-06-28 00:22:10|158633.9|158503.9|158641.8|158511.8|158700|158511.8|158633.9|158448|11
1656375740000|2022-06-28 00:22:20|158638|158508|158672.3|158542.3|158680.3|158550.3|158633.3|158503.3|32
1656375750000|2022-06-28 00:22:30|158671|158541|158666.7|158536.7|158672.5|158542.5|158661.3|158531.3|37
1656375760000|2022-06-28 00:22:40|158665.4|158535.4|158666.3|158536.3|158702.1|158540.5|158662.3|158494.1|33
1656375770000|2022-06-28 00:22:50|158667.1|158537.1|158663|158533|158667.3|158537.3|158661.1|158531.1|35
1656375780000|2022-06-28 00:23:00|158662.5|158532.5|158660.1|158530.1|158703.1|158536.7|158658.5|158485.4|37
1656375790000|2022-06-28 00:23:10|158660.6|158530.6|158722.8|158504.8|158722.8|158554.5|158658.1|158500.6|37
1656375800000|2022-06-28 00:23:20|158708.5|158506.2|158714.4|158509|158731.1|158549|158672|158495.5|40
1656375810000|2022-06-28 00:23:30|158714|158508.8|158719.4|158508.8|158721.5|158514.2|158708.9|158496.3|37
1656375820000|2022-06-28 00:23:40|158720.2|158509.8|158651.4|158521.4|158733.4|158525.5|158650.6|158500.6|36
1656375830000|2022-06-28 00:23:50|158649.8|158519.8|158646.5|158516.5|158691.1|158523.6|158646.5|158472|9
1656375840000|2022-06-28 00:24:00|158683.2|158478.8|158643.7|158513.7|158683.2|158521|158625|158478.8|29
1656375850000|2022-06-28 00:24:10|158642.9|158512.9|158627.2|158497.2|158644|158514|158627.2|158497.2|25
1656375860000|2022-06-28 00:24:20|158627.8|158497.8|158638.2|158508.2|158640.2|158510.2|158625.4|158495.4|20
1656375870000|2022-06-28 00:24:30|158637.5|158507.5|158623.9|158493.9|158637.5|158507.5|158623.4|158493.4|21
1656375880000|2022-06-28 00:24:40|158624.4|158494.4|158659.2|158454.1|158668.2|158497.1|158620.8|158430.7|23
1656375890000|2022-06-28 00:24:50|158656.1|158455.6|158625.4|158495.4|158658.8|158509.5|158621.2|158455.6|30
1656375900000|2022-06-28 00:25:00|158623.3|158493.3|158621|158491|158626.7|158496.7|158617.4|158487.4|36
1656375910000|2022-06-28 00:25:10|158622|158492|158625.3|158495.3|158625.9|158495.9|158621|158491|26
1656375920000|2022-06-28 00:25:20|158625.2|158495.2|158626.1|158496.1|158626.8|158496.8|158624.9|158494.9|23
1656375930000|2022-06-28 00:25:30|158626.3|158496.3|158625.1|158495.1|158628.9|158498.9|158621.4|158491.4|29
1656375940000|2022-06-28 00:25:40|158626|158496|158627|158497|158627.3|158497.3|158624.9|158494.9|20
1656375950000|2022-06-28 00:25:50|158627.1|158497.1|158627.6|158497.6|158628.4|158498.4|158625.6|158495.6|18
1656375960000|2022-06-28 00:26:00|158626.6|158496.6|158624.7|158494.7|158629.3|158499.3|158600.9|158470.9|29
1656375970000|2022-06-28 00:26:10|158625.8|158495.8|158627.1|158497.1|158629|158499|158624.8|158494.8|21
1656375980000|2022-06-28 00:26:20|158625.8|158495.8|158633.6|158503.6|158634.1|158504.1|158625.3|158495.3|18
1656375990000|2022-06-28 00:26:30|158632.7|158502.7|158635.7|158505.7|158638.8|158508.8|158626|158496|21
1656376000000|2022-06-28 00:26:40|158636.2|158506.2|158628.6|158498.6|158641.6|158511.6|158625.7|158495.7|37
1656376010000|2022-06-28 00:26:50|158629.2|158499.2|158641.3|158511.3|158643.6|158513.6|158625|158495|22
1656376020000|2022-06-28 00:27:00|158634.6|158504.6|158635.6|158505.6|158635.7|158505.7|158629.4|158499.4|16
1656376030000|2022-06-28 00:27:10|158635.5|158505.5|158634.8|158504.8|158635.8|158505.8|158629.6|158499.6|8
1656376040000|2022-06-28 00:27:20|158634.3|158504.3|158634.4|158504.4|158634.4|158504.4|158634.3|158504.3|2
1656376050000|2022-06-28 00:27:30|158634.7|158504.7|158643.1|158513.1|158645.5|158515.5|158628.7|158498.7|17
1656376060000|2022-06-28 00:27:40|158642.8|158512.8|158634.8|158504.8|158647|158517|158634.2|158504.2|30
1656376070000|2022-06-28 00:27:50|158636.9|158506.9|158637.2|158507.2|158637.3|158507.3|158627.8|158497.8|28
1656376080000|2022-06-28 00:28:00|158634.9|158504.9|158630.2|158500.2|158638.7|158508.7|158626.8|158496.8|24
1656376090000|2022-06-28 00:28:10|158629.9|158499.9|158633.5|158503.5|158633.5|158503.5|158628.4|158498.4|17
1656376100000|2022-06-28 00:28:20|158630.7|158500.7|158631.6|158501.6|158636.6|158506.6|158630|158500|17
1656376110000|2022-06-28 00:28:30|158629.5|158499.5|158633.8|158503.8|158668.9|158504.6|158629.5|158465|21
1656376120000|2022-06-28 00:28:40|158631.9|158501.9|158635.1|158505.1|158635.1|158505.1|158629.3|158499.3|24
1656376130000|2022-06-28 00:28:50|158630.2|158500.2|158632.3|158502.3|158633.8|158503.8|158628.2|158498.2|22
1656376140000|2022-06-28 00:29:00|158632.4|158502.4|158635.1|158505.1|158635.3|158505.3|158630|158500|20
1656376150000|2022-06-28 00:29:10|158634.8|158504.8|158635|158505|158636.5|158506.5|158630.8|158500.8|12
1656376160000|2022-06-28 00:29:20|158635.3|158505.3|158633.2|158503.2|158680.8|158510.6|158625|158461.3|25
1656376170000|2022-06-28 00:29:30|158630.5|158500.5|158630.3|158500.3|158634.6|158504.6|158628.8|158498.8|22
1656376180000|2022-06-28 00:29:40|158630.6|158500.6|158621.5|158491.5|158630.6|158500.6|158621.1|158491.1|18
1656376190000|2022-06-28 00:29:50|158621.6|158491.6|158642.8|158512.8|158642.8|158512.8|158613.2|158483.2|22
1656376200000|2022-06-28 00:30:00|158642.7|158512.7|158637.5|158507.5|158642.7|158512.7|158634.4|158504.4|19
1656376210000|2022-06-28 00:30:10|158632.1|158502.1|158639.3|158509.3|158641.9|158511.9|158632.1|158502.1|14
1656376220000|2022-06-28 00:30:20|158638.9|158508.9|158636.4|158506.4|158639.6|158509.6|158635|158505|10
1656376230000|2022-06-28 00:30:30|158636.6|158506.6|158642.4|158512.4|158643|158513|158615.2|158485.2|34
1656376240000|2022-06-28 00:30:40|158641.8|158511.8|158639.9|158509.9|158641.8|158511.8|158622.1|158492.1|13
1656376250000|2022-06-28 00:30:50|158638.2|158508.2|158618.1|158488.1|158638.2|158508.2|158615.3|158485.3|25
1656376260000|2022-06-28 00:31:00|158614.2|158484.2|158614.7|158484.7|158622.8|158492.8|158614.2|158484.2|28
1656376270000|2022-06-28 00:31:10|158614.1|158484.1|158614.8|158484.8|158616.1|158486.1|158611|158481|31
1656376280000|2022-06-28 00:31:20|158613.7|158483.7|158615.8|158485.8|158616.6|158486.6|158609.4|158479.4|29
1656376290000|2022-06-28 00:31:30|158613.7|158483.7|158634.3|158504.3|158644.7|158514.7|158608.1|158478.1|29
1656376300000|2022-06-28 00:31:40|158635.7|158505.7|158634.6|158504.6|158636.7|158506.7|158634.4|158504.4|12
1656376310000|2022-06-28 00:31:50|158635.5|158505.5|158633.6|158503.6|158637|158507|158633.6|158503.6|8
1656376320000|2022-06-28 00:32:00|158628.4|158498.4|158640.9|158510.9|158640.9|158510.9|158628|158498|11
1656376330000|2022-06-28 00:32:10|158639.8|158509.8|158637.7|158507.7|158642.8|158512.8|158626.9|158496.9|11
1656376340000|2022-06-28 00:32:20|158637.9|158507.9|158638.5|158508.5|158672.3|158508.5|158631.5|158470.7|12
1656376350000|2022-06-28 00:32:30|158631.8|158501.8|158635.1|158505.1|158637.9|158507.9|158631.8|158501.8|12
1656376360000|2022-06-28 00:32:40|158632.6|158502.6|158620.7|158490.7|158636.3|158506.3|158620.7|158490.7|14
1656376370000|2022-06-28 00:32:50|158619.2|158489.2|158619.1|158489.1|158621.3|158491.3|158618.2|158488.2|22
1656376380000|2022-06-28 00:33:00|158619.3|158489.3|158615.3|158485.3|158620.2|158490.2|158614.1|158484.1|17
1656376390000|2022-06-28 00:33:10|158615.4|158485.4|158614.2|158484.2|158617.2|158487.2|158612.4|158482.4|19
1656376400000|2022-06-28 00:33:20|158611.5|158481.5|158613|158483|158617.4|158487.4|158607.5|158477.5|27
1656376410000|2022-06-28 00:33:30|158613.4|158483.4|158613.4|158483.4|158616.3|158486.3|158611.2|158481.2|26
1656376420000|2022-06-28 00:33:40|158615.7|158485.7|158612.8|158482.8|158628|158498|158610.1|158480.1|26
1656376430000|2022-06-28 00:33:50|158606.8|158476.8|158614.1|158484.1|158623.9|158493.9|158604.9|158474.9|24
1656376440000|2022-06-28 00:34:00|158616.3|158486.3|158614.3|158484.3|158663.4|158501.6|158609.7|158452.4|22
1656376450000|2022-06-28 00:34:10|158614.5|158484.5|158614.5|158484.5|158618.7|158488.7|158612.2|158482.2|20
1656376460000|2022-06-28 00:34:20|158613|158483|158616.2|158486.2|158619.3|158489.3|158612.9|158482.9|18
1656376470000|2022-06-28 00:34:30|158613.7|158483.7|158614.8|158484.8|158627.5|158497.5|158598.6|158468.6|22
1656376480000|2022-06-28 00:34:40|158614.4|158484.4|158613.3|158483.3|158621.9|158491.9|158605.8|158475.8|31
1656376490000|2022-06-28 00:34:50|158614.2|158484.2|158618.3|158488.3|158625.1|158495.1|158608.7|158478.7|20
1656376500000|2022-06-28 00:35:00|158611.1|158481.1|158615.9|158485.9|158616.6|158486.6|158609|158479|26
1656376510000|2022-06-28 00:35:10|158617.7|158487.7|158613|158483|158617.7|158487.7|158612.5|158482.5|25
1656376520000|2022-06-28 00:35:20|158615.6|158485.6|158617.3|158487.3|158617.3|158487.3|158613.1|158483.1|14
1656376530000|2022-06-28 00:35:30|158615.8|158485.8|158612.4|158482.4|158655.8|158493.8|158607.6|158440.4|21
1656376540000|2022-06-28 00:35:40|158654.9|158446.4|158618.2|158488.2|158654.9|158489.1|158612.8|158446.4|14
1656376550000|2022-06-28 00:35:50|158618.1|158488.1|158614.8|158484.8|158624.8|158494.8|158606.5|158476.5|22
1656376560000|2022-06-28 00:36:00|158613|158483|158624.1|158494.1|158624.1|158494.1|158613|158483|28
1656376570000|2022-06-28 00:36:10|158626.3|158496.3|158635.7|158505.7|158639.4|158509.4|158626.3|158496.3|12
1656376580000|2022-06-28 00:36:20|158637|158507|158638.5|158508.5|158639.1|158509.1|158634.2|158504.2|8
1656376590000|2022-06-28 00:36:30|158638.7|158508.7|158636.8|158506.8|158640.5|158510.5|158633.1|158503.1|9
1656376600000|2022-06-28 00:36:40|158637.2|158507.2|158634.4|158504.4|158638.3|158508.3|158634.4|158504.4|7
1656376610000|2022-06-28 00:36:50|158635|158505|158618.4|158488.4|158656.2|158508.2|158614.7|158449.9|21
1656376620000|2022-06-28 00:37:00|158619.2|158489.2|158626|158496|158671.8|158499|158615.3|158440.8|26
1656376630000|2022-06-28 00:37:10|158626.2|158496.2|158619.1|158489.1|158627.9|158497.9|158617.3|158487.3|14
1656376640000|2022-06-28 00:37:20|158618.5|158488.5|158621.2|158491.2|158622.1|158492.1|158618.5|158488.5|13
1656376650000|2022-06-28 00:37:30|158621.3|158491.3|158613.2|158483.2|158624.2|158494.2|158610.6|158480.6|23
1656376660000|2022-06-28 00:37:40|158653|158447.5|158621.3|158491.3|158657|158491.3|158607.9|158435.7|25
1656376670000|2022-06-28 00:37:50|158620.1|158490.1|158638.4|158508.4|158662.6|158511.7|158612.4|158449|30
1656376680000|2022-06-28 00:38:00|158637.6|158507.6|158634|158504|158639.2|158509.2|158627.4|158497.4|33
1656376690000|2022-06-28 00:38:10|158635.1|158505.1|158635.3|158505.3|158637.3|158507.3|158635.1|158505.1|6
1656376700000|2022-06-28 00:38:20|158635.5|158505.5|158633.4|158503.4|158635.9|158505.9|158631|158501|15
1656376710000|2022-06-28 00:38:30|158634.1|158504.1|158635|158505|158636.4|158506.4|158630.8|158500.8|20
1656376720000|2022-06-28 00:38:40|158634.9|158504.9|158635|158505|158635.1|158505.1|158621|158491|25
1656376730000|2022-06-28 00:38:50|158637.3|158507.3|158638.9|158508.9|158638.9|158508.9|158634.1|158504.1|17
1656376740000|2022-06-28 00:39:00|158638.3|158508.3|158636.3|158506.3|158640.3|158510.3|158632.7|158502.7|23
1656376750000|2022-06-28 00:39:10|158635.1|158505.1|158637|158507|158637.1|158507.1|158631.7|158501.7|12
1656376760000|2022-06-28 00:39:20|158635.5|158505.5|158640.6|158510.6|158643.9|158513.9|158633.9|158503.9|20
1656376770000|2022-06-28 00:39:30|158640.7|158510.7|158641.8|158511.8|158677.2|158515.3|158627.8|158454.6|19
1656376780000|2022-06-28 00:39:40|158641.6|158511.6|158641.5|158511.5|158646.2|158516.2|158634.8|158504.8|15
1656376790000|2022-06-28 00:39:50|158641.9|158511.9|158632.3|158502.3|158642.8|158512.8|158626|158496|23
1656376800000|2022-06-28 00:40:00|158631.7|158501.7|158634.8|158504.8|158674.6|158514.4|158627.2|158472.6|23
1656376810000|2022-06-28 00:40:10|158633.8|158503.8|158633.4|158503.4|158635.9|158505.9|158631.4|158501.4|20
1656376820000|2022-06-28 00:40:20|158634.6|158504.6|158630.8|158500.8|158646.4|158516.4|158622.5|158492.5|26
1656376830000|2022-06-28 00:40:30|158630.9|158500.9|158640|158510|158641|158511|158630.9|158500.9|27
1656376840000|2022-06-28 00:40:40|158639.6|158509.6|158634|158504|158640.4|158510.4|158630.7|158500.7|22
1656376850000|2022-06-28 00:40:50|158633.5|158503.5|158633.1|158503.1|158636|158506|158628|158498|25
1656376860000|2022-06-28 00:41:00|158632.7|158502.7|158629.6|158499.6|158634.4|158504.4|158626.4|158496.4|26
1656376870000|2022-06-28 00:41:10|158630.1|158500.1|158631.8|158501.8|158632.4|158502.4|158630.1|158500.1|19
1656376880000|2022-06-28 00:41:20|158631.9|158501.9|158631.1|158501.1|158638.3|158508.3|158625.8|158495.8|25
1656376890000|2022-06-28 00:41:30|158631.9|158501.9|158629.8|158499.8|158638.8|158508.8|158618.7|158488.7|27
1656376900000|2022-06-28 00:41:40|158629.1|158499.1|158631.2|158501.2|158639|158509|158622.5|158492.5|21
1656376910000|2022-06-28 00:41:50|158630.2|158500.2|158620|158490|158657.4|158505|158620|158448|34
1656376920000|2022-06-28 00:42:00|158621|158491|158633.7|158503.7|158642.8|158512.8|158621|158491|19
1656376930000|2022-06-28 00:42:10|158635|158505|158634.1|158504.1|158635.9|158505.9|158631.2|158501.2|14
1656376940000|2022-06-28 00:42:20|158635|158505|158634.6|158504.6|158640.3|158510.3|158628.5|158498.5|30
1656376950000|2022-06-28 00:42:30|158634.7|158504.7|158638|158508|158638.6|158508.6|158634.7|158504.7|18
1656376960000|2022-06-28 00:42:40|158638.5|158508.5|158638.2|158508.2|158646.3|158516.3|158635.8|158505.8|22
1656376970000|2022-06-28 00:42:50|158642|158512|158637.8|158507.8|158643|158513|158626.3|158496.3|27
1656376980000|2022-06-28 00:43:00|158637.1|158507.1|158638.4|158508.4|158645.2|158515.2|158631.7|158501.7|25
1656376990000|2022-06-28 00:43:10|158637|158507|158638.9|158508.9|158641.6|158511.6|158636|158506|11
1656377000000|2022-06-28 00:43:20|158638.1|158508.1|158634.5|158504.5|158640.6|158510.6|158626.6|158496.6|21
1656377010000|2022-06-28 00:43:30|158635|158505|158635.6|158505.6|158639.1|158509.1|158630.9|158500.9|20
1656377020000|2022-06-28 00:43:40|158636.8|158506.8|158643|158513|158644.1|158514.1|158635.9|158505.9|16
1656377030000|2022-06-28 00:43:50|158642.4|158512.4|158633.4|158503.4|158642.4|158512.4|158632.9|158502.9|18
1656377040000|2022-06-28 00:44:00|158633.7|158503.7|158635.1|158505.1|158638.8|158508.8|158626.1|158496.1|32
1656377050000|2022-06-28 00:44:10|158634.9|158504.9|158637.1|158507.1|158639.1|158509.1|158634.1|158504.1|15
1656377060000|2022-06-28 00:44:20|158635.6|158505.6|158636.2|158506.2|158638.9|158508.9|158627.4|158497.4|22
1656377070000|2022-06-28 00:44:30|158635.7|158505.7|158632.5|158502.5|158644.3|158514.3|158626.9|158496.9|12
1656377080000|2022-06-28 00:44:40|158632.9|158502.9|158639.4|158509.4|158639.4|158509.4|158632.9|158502.9|9
1656377090000|2022-06-28 00:44:50|158638.2|158508.2|158641.6|158511.6|158642.3|158512.3|158626.4|158496.4|27
1656377100000|2022-06-28 00:45:00|158640.4|158510.4|158635.4|158505.4|158640.4|158510.4|158627.5|158497.5|37
1656377110000|2022-06-28 00:45:10|158636.5|158506.5|158635.5|158505.5|158637.9|158507.9|158628.6|158498.6|27
1656377120000|2022-06-28 00:45:20|158633.7|158503.7|158639.6|158509.6|158639.6|158509.6|158627.4|158497.4|22
1656377130000|2022-06-28 00:45:30|158633.7|158503.7|158638.4|158508.4|158671.9|158510.5|158629.5|158451.7|30
1656377140000|2022-06-28 00:45:40|158635.9|158505.9|158632.8|158502.8|158637.8|158507.8|158626.6|158496.6|29
1656377150000|2022-06-28 00:45:50|158636.5|158506.5|158640.5|158510.5|158640.5|158510.5|158636|158506|19
1656377160000|2022-06-28 00:46:00|158640.1|158510.1|158633.7|158503.7|158640.1|158510.1|158626.7|158496.7|24
1656377170000|2022-06-28 00:46:10|158633.3|158503.3|158634.7|158504.7|158639.2|158509.2|158629.2|158499.2|30
1656377180000|2022-06-28 00:46:20|158634.9|158504.9|158640|158510|158651.5|158521.5|158632|158502|30
1656377190000|2022-06-28 00:46:30|158645.1|158515.1|158658.3|158528.3|158667.7|158537.7|158637.1|158507.1|28
1656377200000|2022-06-28 00:46:40|158657.3|158527.3|158658.6|158528.6|158659.9|158529.9|158656.3|158526.3|12
1656377210000|2022-06-28 00:46:50|158658.7|158528.7|158657.6|158527.6|158660.1|158530.1|158656.2|158526.2|22
1656377220000|2022-06-28 00:47:00|158657.9|158527.9|158657.7|158527.7|158663.6|158533.6|158643.5|158513.5|37
1656377230000|2022-06-28 00:47:10|158657.1|158527.1|158644.7|158514.7|158657.1|158527.1|158644.1|158514.1|37
1656377240000|2022-06-28 00:47:20|158647.4|158517.4|158646.2|158516.2|158653.8|158523.8|158641.2|158511.2|34
1656377250000|2022-06-28 00:47:30|158645.9|158515.9|158639.5|158509.5|158653.7|158523.7|158639.5|158509.5|38
1656377260000|2022-06-28 00:47:40|158642.2|158512.2|158649.4|158519.4|158651.4|158521.4|158639.3|158509.3|40
1656377270000|2022-06-28 00:47:50|158649|158519|158642.5|158512.5|158650.5|158520.5|158642.3|158512.3|26
1656377280000|2022-06-28 00:48:00|158643.9|158513.9|158638.8|158508.8|158648.2|158518.2|158634.3|158504.3|37
1656377290000|2022-06-28 00:48:10|158646.6|158516.6|158678.9|158548.9|158680.9|158550.9|158638.2|158508.2|39
1656377300000|2022-06-28 00:48:20|158678.6|158548.6|158673.7|158543.7|158678.8|158548.8|158667.3|158537.3|36
1656377310000|2022-06-28 00:48:30|158673.4|158543.4|158673.1|158543.1|158677.3|158547.3|158666.3|158536.3|35
1656377320000|2022-06-28 00:48:40|158706|158497.7|158673.5|158543.5|158708.8|158552.4|158664.8|158497.7|37
1656377330000|2022-06-28 00:48:50|158679.6|158549.6|158669.2|158539.2|158713.4|158553.4|158669|158506.2|39
1656377340000|2022-06-28 00:49:00|158667.8|158537.8|158702.5|158502.4|158702.8|158541.5|158661.1|158488.6|34
1656377350000|2022-06-28 00:49:10|158702.3|158500.8|158655.3|158525.3|158702.3|158538.7|158652.8|158483.4|37
1656377360000|2022-06-28 00:49:20|158657|158527|158681.9|158551.9|158707.1|158552.7|158654.5|158488.4|35
1656377370000|2022-06-28 00:49:30|158677.6|158547.6|158674.8|158544.8|158716.6|158555.1|158673|158498|40
1656377380000|2022-06-28 00:49:40|158675.2|158545.2|158713|158511.6|158713|158551.6|158671.4|158503.2|37
1656377390000|2022-06-28 00:49:50|158712.9|158547.9|158662.5|158532.5|158714.4|158551.9|158653.3|158488.2|38
1656377400000|2022-06-28 00:50:00|158662.8|158532.8|158656.5|158526.5|158690.6|158536.4|158653.8|158487.8|38
1656377410000|2022-06-28 00:50:10|158656.6|158526.6|158679.4|158549.4|158698.9|158552.1|158655.2|158491.9|39
1656377420000|2022-06-28 00:50:20|158681|158551|158680.7|158550.7|158683.8|158553.8|158676.7|158546.7|38
1656377430000|2022-06-28 00:50:30|158680.9|158550.9|158680.5|158550.5|158716.5|158557.8|158675.6|158503.5|37
1656377440000|2022-06-28 00:50:40|158679.6|158549.6|158664.7|158534.7|158679.6|158549.6|158653.1|158523.1|37
1656377450000|2022-06-28 00:50:50|158664.6|158534.6|158665.3|158535.3|158666.9|158536.9|158656.3|158526.3|34
1656377460000|2022-06-28 00:51:00|158664.4|158534.4|158664|158534|158698.3|158538|158660.8|158493|36
1656377470000|2022-06-28 00:51:10|158664.8|158534.8|158669.2|158539.2|158709.8|158545.7|158664|158491.3|40
1656377480000|2022-06-28 00:51:20|158672.2|158542.2|158656.3|158526.3|158677.1|158547.1|158656|158526|38
1656377490000|2022-06-28 00:51:30|158656.8|158526.8|158674.4|158544.4|158675.1|158545.1|158655.8|158525.8|38
1656377500000|2022-06-28 00:51:40|158670.1|158540.1|158670.7|158540.7|158704.8|158544.3|158666.9|158500.4|38
1656377510000|2022-06-28 00:51:50|158672.2|158542.2|158671|158541|158672.9|158542.9|158666.2|158536.2|36
1656377520000|2022-06-28 00:52:00|158670.6|158540.6|158668.6|158538.6|158694.4|158542.9|158658.1|158492.4|37
1656377530000|2022-06-28 00:52:10|158671.8|158541.8|158661.7|158531.7|158698.5|158542|158661.7|158497.6|34
1656377540000|2022-06-28 00:52:20|158665.1|158535.1|158673.8|158543.8|158704.4|158551.7|158661.9|158492.8|38
1656377550000|2022-06-28 00:52:30|158672.6|158542.6|158671.9|158541.9|158674.3|158544.3|158667.8|158537.8|38
1656377560000|2022-06-28 00:52:40|158675.1|158545.1|158662.1|158532.1|158694.7|158545.2|158658.6|158493.2|40
1656377570000|2022-06-28 00:52:50|158663.8|158533.8|158666.5|158536.5|158666.7|158536.7|158660.5|158530.5|37
1656377580000|2022-06-28 00:53:00|158677.8|158547.8|158685.3|158555.3|158685.9|158555.9|158671.2|158541.2|38
1656377590000|2022-06-28 00:53:10|158688.2|158558.2|158693.7|158563.7|158699.7|158569.7|158688.2|158558.2|36
1656377600000|2022-06-28 00:53:20|158693.3|158563.3|158684.5|158554.5|158697.7|158567.7|158680.2|158550.2|34
1656377610000|2022-06-28 00:53:30|158683.1|158553.1|158692.1|158562.1|158694.4|158564.4|158678|158548|39
1656377620000|2022-06-28 00:53:40|158695.9|158565.9|158687.7|158557.7|158698.2|158568.2|158679.8|158549.8|38
1656377630000|2022-06-28 00:53:50|158688.1|158558.1|158694.2|158564.2|158698.3|158568.3|158680.7|158550.7|34
1656377640000|2022-06-28 00:54:00|158694.7|158564.7|158682.1|158552.1|158697.2|158567.2|158682.1|158552.1|35
1656377650000|2022-06-28 00:54:10|158681.5|158551.5|158677.2|158547.2|158695.1|158565.1|158677.2|158547.2|37
1656377660000|2022-06-28 00:54:20|158677.7|158547.7|158690.5|158560.5|158692|158562|158673.6|158543.6|32
1656377670000|2022-06-28 00:54:30|158688.2|158558.2|158683.3|158553.3|158695.1|158565.1|158683.3|158553.3|33
1656377680000|2022-06-28 00:54:40|158682.9|158552.9|158680.8|158550.8|158684.5|158554.5|158679.5|158549.5|30
1656377690000|2022-06-28 00:54:50|158678.7|158548.7|158680|158550|158680|158550|158673.5|158543.5|34
1656377700000|2022-06-28 00:55:00|158678.9|158548.9|158697.2|158530.8|158701.9|158548.9|158671.7|158523.7|38
1656377710000|2022-06-28 00:55:10|158697.1|158521.2|158695.6|158506.6|158707.5|158546.6|158686.8|158494|38
1656377720000|2022-06-28 00:55:20|158693.8|158518.8|158684.2|158502.8|158701|158519.9|158676.7|158492|35
1656377730000|2022-06-28 00:55:30|158689.9|158511.8|158681.8|158495.6|158722|158521.1|158676|158476|38
1656377740000|2022-06-28 00:55:40|158683.5|158494.4|158704.2|158517.9|158710.7|158527|158681.3|158494.4|37
1656377750000|2022-06-28 00:55:50|158707.5|158519.7|158711.5|158505.5|158715.1|158528.3|158685.1|158500.4|39
1656377760000|2022-06-28 00:56:00|158691.7|158522.6|158690.9|158505.8|158717.3|158527.6|158687.3|158487.9|37
1656377770000|2022-06-28 00:56:10|158697.2|158511.2|158688.3|158502.5|158697.2|158512|158682|158494.7|39
1656377780000|2022-06-28 00:56:20|158701.1|158489.6|158707.4|158518.4|158707.4|158523.7|158688|158489.6|37
1656377790000|2022-06-28 00:56:30|158704.4|158515.3|158690.6|158504.3|158709.6|158530.6|158680.6|158497.4|37
1656377800000|2022-06-28 00:56:40|158690.7|158501.7|158689.9|158512.7|158704|158521.5|158683.1|158488.3|37
1656377810000|2022-06-28 00:56:50|158692.7|158501.4|158710.6|158481.2|158722.6|158515.6|158667.9|158451.9|34
1656377820000|2022-06-28 00:57:00|158715.1|158523.4|158706|158517.1|158715.1|158550.8|158665.2|158459.7|40
1656377830000|2022-06-28 00:57:10|158702.9|158511.5|158732.2|158468.5|158733.2|158525.6|158681.8|158467.4|28
1656377840000|2022-06-28 00:57:20|158682.5|158510.7|158692.9|158518.2|158718.4|158519|158682.5|158482.7|21
1656377850000|2022-06-28 00:57:30|158692|158519|158709|158526.9|158709.2|158527.5|158688.2|158508|35
1656377860000|2022-06-28 00:57:40|158712.5|158528.7|158707.1|158520.5|158721.7|158529.5|158700|158513.6|38
1656377870000|2022-06-28 00:57:50|158717.4|158512.3|158707.5|158507.3|158717.4|158527.1|158696|158503.1|33
1656377880000|2022-06-28 00:58:00|158694.6|158514.1|158704.5|158521.4|158725.7|158527.2|158693.1|158498|36
1656377890000|2022-06-28 00:58:10|158707.2|158517.5|158708.8|158514.2|158728|158530|158698|158498.6|36
1656377900000|2022-06-28 00:58:20|158709.3|158517.6|158700.9|158506.9|158718.5|158531.3|158690.5|158486|35
1656377910000|2022-06-28 00:58:30|158703.4|158504.4|158711.6|158525.6|158713.2|158525.6|158692|158503.7|30
1656377920000|2022-06-28 00:58:40|158714.6|158513.3|158704.9|158515.7|158753.3|158535.7|158702|158478.3|25
1656377930000|2022-06-28 00:58:50|158702.3|158513.7|158712.1|158473.4|158732.6|158531|158690.2|158458.8|35
1656377940000|2022-06-28 00:59:00|158695.2|158512.3|158713|158527.4|158723.7|158530.8|158694.6|158500.3|39
1656377950000|2022-06-28 00:59:10|158705.5|158529.9|158715.6|158523.6|158720.5|158530.4|158698.3|158493.4|33
1656377960000|2022-06-28 00:59:20|158710.9|158520.2|158701|158512.2|158718.3|158523.2|158690.4|158495.5|34
1656377970000|2022-06-28 00:59:30|158703.1|158513.5|158694|158511.9|158719.1|158517|158688.3|158492.7|26
1656377980000|2022-06-28 00:59:40|158694.1|158506.4|158698.3|158498.6|158743.6|158524.4|158689.3|158466.8|28
1656377990000|2022-06-28 00:59:50|158727.8|158467.2|158687.3|158499.2|158727.8|158520|158687.3|158467.2|34
1656378000000|2022-06-28 01:00:00|158681.9|158499|158691.7|158488|158694.8|158527.2|158656.1|158488|38
1656378010000|2022-06-28 01:00:10|158690.4|158487.9|158639.4|158509.4|158704.9|158535.7|158639.4|158483.6|39
1656378020000|2022-06-28 01:00:20|158638.5|158508.5|158653.3|158441.2|158680.8|158508.5|158630.7|158439.5|40
1656378030000|2022-06-28 01:00:30|158650|158437.2|158649.7|158438.3|158655.4|158442.8|158646.6|158430.9|40
1656378040000|2022-06-28 01:00:40|158649.3|158438.1|158645.8|158442.9|158649.3|158443|158638.2|158434.6|38
1656378050000|2022-06-28 01:00:50|158645.2|158442.8|158615.2|158485.2|158645.3|158485.3|158609.8|158441.8|34
1656378060000|2022-06-28 01:01:00|158615.1|158485.1|158614.7|158484.7|158622.1|158492.1|158613.5|158483.5|33
1656378070000|2022-06-28 01:01:10|158615.9|158485.9|158615|158485|158617.1|158487.1|158608.4|158478.4|37
1656378080000|2022-06-28 01:01:20|158615.8|158485.8|158606.1|158476.1|158617|158487|158603.9|158473.9|29
1656378090000|2022-06-28 01:01:30|158606.2|158476.2|158612.6|158482.6|158644.6|158484|158603.7|158443.8|31
1656378100000|2022-06-28 01:01:40|158610.2|158480.2|158604.1|158474.1|158617.1|158487.1|158603.6|158473.6|33
1656378110000|2022-06-28 01:01:50|158605.7|158475.7|158605.9|158475.9|158642.8|158478.7|158603.5|158440.7|27
1656378120000|2022-06-28 01:02:00|158605|158475|158605.7|158475.7|158608.5|158478.5|158602|158472|29
1656378130000|2022-06-28 01:02:10|158604.6|158474.6|158613.3|158483.3|158651.2|158486.6|158603.9|158447.2|34
1656378140000|2022-06-28 01:02:20|158611.6|158481.6|158610.4|158480.4|158615.4|158485.4|158606.2|158476.2|29
1656378150000|2022-06-28 01:02:30|158611.1|158481.1|158606.4|158476.4|158614.6|158484.6|158603.3|158473.3|34
1656378160000|2022-06-28 01:02:40|158605.1|158475.1|158603.1|158473.1|158606.1|158476.1|158602.3|158472.3|15
1656378170000|2022-06-28 01:02:50|158603.7|158473.7|158605.9|158475.9|158611.3|158481.3|158603.7|158473.7|30
1656378180000|2022-06-28 01:03:00|158606|158476|158605.7|158475.7|158658.4|158483.4|158601.3|158431.4|38
1656378190000|2022-06-28 01:03:10|158605|158475|158602.5|158472.5|158642.2|158481|158600.6|158438.5|35
1656378200000|2022-06-28 01:03:20|158603|158473|158605|158475|158608.5|158478.5|158600.9|158470.9|31
1656378210000|2022-06-28 01:03:30|158601.9|158471.9|158607.4|158477.4|158614.7|158484.7|158600.3|158470.3|34
1656378220000|2022-06-28 01:03:40|158606.9|158476.9|158602.7|158472.7|158641.8|158477.4|158592.6|158441.3|35
1656378230000|2022-06-28 01:03:50|158601.6|158471.6|158605.3|158475.3|158607|158477|158600.1|158470.1|27
1656378240000|2022-06-28 01:04:00|158606|158476|158600.1|158470.1|158608|158478|158597|158467|33
1656378250000|2022-06-28 01:04:10|158600.6|158470.6|158585|158455|158628.3|158472.1|158581.6|158419.5|39
1656378260000|2022-06-28 01:04:20|158584.8|158454.8|158601.4|158471.4|158601.5|158471.5|158582.6|158452.6|35
1656378270000|2022-06-28 01:04:30|158600.3|158470.3|158602|158472|158602.3|158472.3|158596.9|158466.9|35
1656378280000|2022-06-28 01:04:40|158597.4|158467.4|158594.9|158464.9|158597.7|158467.7|158594.7|158464.7|28
1656378290000|2022-06-28 01:04:50|158594.2|158464.2|158595.1|158465.1|158635.3|158473.2|158593|158426.9|36
1656378300000|2022-06-28 01:05:00|158598.6|158468.6|158602.9|158472.9|158632.3|158473.1|158593.4|158428.2|39
1656378310000|2022-06-28 01:05:10|158602.5|158472.5|158640.9|158432.3|158640.9|158478.9|158593.9|158432.3|36
1656378320000|2022-06-28 01:05:20|158599.4|158469.4|158600.1|158470.1|158602.3|158472.3|158594.5|158464.5|35
1656378330000|2022-06-28 01:05:30|158598.3|158468.3|158601.4|158471.4|158602.3|158472.3|158597.6|158467.6|33
1656378340000|2022-06-28 01:05:40|158601.7|158471.7|158596.9|158466.9|158602.2|158472.2|158596.9|158466.9|28
1656378350000|2022-06-28 01:05:50|158597.5|158467.5|158600.5|158470.5|158638.9|158472.3|158592.9|158426.8|34
1656378360000|2022-06-28 01:06:00|158603.8|158473.8|158605|158475|158606.1|158476.1|158597.7|158467.7|34
1656378370000|2022-06-28 01:06:10|158604.9|158474.9|158597.9|158467.9|158604.9|158474.9|158595.9|158465.9|39
1656378380000|2022-06-28 01:06:20|158598.7|158468.7|158603.7|158473.7|158604|158474|158597.4|158467.4|35
1656378390000|2022-06-28 01:06:30|158603.4|158473.4|158598.6|158468.6|158606.3|158476.3|158598.6|158468.6|27
1656378400000|2022-06-28 01:06:40|158600.1|158470.1|158596.2|158466.2|158602.2|158472.2|158593.2|158463.2|31
1656378410000|2022-06-28 01:06:50|158598.8|158468.8|158600.7|158470.7|158639.5|158473.7|158586|158418.4|36
1656378420000|2022-06-28 01:07:00|158593.9|158463.9|158603.7|158473.7|158643|158475.9|158592|158435.2|39
1656378430000|2022-06-28 01:07:10|158604.8|158474.8|158599.1|158469.1|158605.4|158475.4|158594.7|158464.7|30
1656378440000|2022-06-28 01:07:20|158598.9|158468.9|158605.1|158475.1|158605.1|158475.1|158595.7|158465.7|29
1656378450000|2022-06-28 01:07:30|158606.3|158476.3|158601.3|158471.3|158607.1|158477.1|158600.2|158470.2|28
1656378460000|2022-06-28 01:07:40|158601.8|158471.8|158597.4|158467.4|158650.5|158478.6|158597.4|158434.3|35
1656378470000|2022-06-28 01:07:50|158598.9|158468.9|158602.9|158472.9|158640.5|158476.7|158596.4|158436.1|39
1656378480000|2022-06-28 01:08:00|158603.4|158473.4|158605.4|158475.4|158605.7|158475.7|158599.5|158469.5|29
1656378490000|2022-06-28 01:08:10|158605.5|158475.5|158596.1|158466.1|158606.9|158476.9|158595.7|158465.7|29
1656378500000|2022-06-28 01:08:20|158598|158468|158600|158470|158602.2|158472.2|158597.9|158467.9|29
1656378510000|2022-06-28 01:08:30|158603.4|158473.4|158600.1|158470.1|158603.8|158473.8|158597.7|158467.7|35
1656378520000|2022-06-28 01:08:40|158601.6|158471.6|158600.1|158470.1|158661.9|158481.6|158597.9|158430.8|34
1656378530000|2022-06-28 01:08:50|158599.1|158469.1|158603.4|158473.4|158605.2|158475.2|158596.8|158466.8|34
1656378540000|2022-06-28 01:09:00|158602|158472|158601.1|158471.1|158604.2|158474.2|158598.1|158468.1|36
1656378550000|2022-06-28 01:09:10|158600.6|158470.6|158595.3|158465.3|158601|158471|158594.9|158464.9|34
1656378560000|2022-06-28 01:09:20|158595.6|158465.6|158600.6|158470.6|158603.6|158473.6|158592.9|158462.9|30
1656378570000|2022-06-28 01:09:30|158602.2|158472.2|158643.7|158442.8|158643.7|158476.3|158590.6|158442.8|33
1656378580000|2022-06-28 01:09:40|158609.1|158479.1|158599.7|158469.7|158609.1|158479.1|158598.9|158468.9|33
1656378590000|2022-06-28 01:09:50|158599.2|158469.2|158600.7|158470.7|158607|158477|158597.8|158467.8|34
1656378600000|2022-06-28 01:10:00|158600.2|158470.2|158593.6|158463.6|158602.5|158472.5|158592.5|158462.5|36
1656378610000|2022-06-28 01:10:10|158592.8|158462.8|158596.4|158466.4|158636.4|158471.8|158591|158420.2|33
1656378620000|2022-06-28 01:10:20|158596.3|158466.3|158595.3|158465.3|158600.4|158470.4|158595|158465|33
1656378630000|2022-06-28 01:10:30|158595.4|158465.4|158598.4|158468.4|158599.7|158469.7|158595.2|158465.2|27
1656378640000|2022-06-28 01:10:40|158598.1|158468.1|158600.2|158470.2|158605.8|158475.8|158595.7|158465.7|33
1656378650000|2022-06-28 01:10:50|158604.5|158474.5|158603.5|158473.5|158639.4|158474.5|158593.9|158435.9|30
1656378660000|2022-06-28 01:11:00|158642.5|158437.3|158597.4|158467.4|158642.5|158474.8|158594.4|158437.3|37
1656378670000|2022-06-28 01:11:10|158600|158470|158597.7|158467.7|158601.4|158471.4|158596.7|158466.7|35
1656378680000|2022-06-28 01:11:20|158598.4|158468.4|158599.6|158469.6|158600.3|158470.3|158594|158464|31
1656378690000|2022-06-28 01:11:30|158599.5|158469.5|158601.7|158471.7|158602.8|158472.8|158590.6|158460.6|31
1656378700000|2022-06-28 01:11:40|158598.1|158468.1|158593|158463|158638.4|158477.6|158593|158430.4|35
1656378710000|2022-06-28 01:11:50|158594.4|158464.4|158594.9|158464.9|158653.2|158475.8|158586|158424.9|34
1656378720000|2022-06-28 01:12:00|158597.5|158467.5|158594.1|158464.1|158599.6|158469.6|158584.6|158454.6|35
1656378730000|2022-06-28 01:12:10|158594.8|158464.8|158594.7|158464.7|158597.9|158467.9|158594.3|158464.3|36
1656378740000|2022-06-28 01:12:20|158597.5|158467.5|158596|158466|158597.9|158467.9|158594.5|158464.5|35
1656378750000|2022-06-28 01:12:30|158595.8|158465.8|158593.6|158463.6|158598.6|158468.6|158593.1|158463.1|33
1656378760000|2022-06-28 01:12:40|158593.4|158463.4|158591.1|158461.1|158597.4|158467.4|158587.2|158457.2|36
1656378770000|2022-06-28 01:12:50|158593.3|158463.3|158598.5|158468.5|158600.7|158470.7|158592.4|158462.4|37
1656378780000|2022-06-28 01:13:00|158598.1|158468.1|158552.5|158422.5|158598.7|158468.7|158548.9|158418.9|38
1656378790000|2022-06-28 01:13:10|158554.6|158424.6|158529.6|158399.6|158554.6|158424.6|158529.5|158399.5|38
1656378800000|2022-06-28 01:13:20|158529.9|158399.9|158544.1|158414.1|158550.6|158420.6|158529.9|158399.9|39
1656378810000|2022-06-28 01:13:30|158542.8|158412.8|158538.7|158408.7|158550|158420|158534|158404|38
1656378820000|2022-06-28 01:13:40|158532.7|158402.7|158528.6|158398.6|158538.5|158408.5|158528.6|158398.6|36
1656378830000|2022-06-28 01:13:50|158530.3|158400.3|158530.5|158400.5|158547.3|158417.3|158530.3|158400.3|38
1656378840000|2022-06-28 01:14:00|158530.3|158400.3|158534.6|158404.6|158536.7|158406.7|158526.2|158396.2|37
1656378850000|2022-06-28 01:14:10|158533.8|158403.8|158540.6|158410.6|158548|158418|158529.4|158399.4|37
1656378860000|2022-06-28 01:14:20|158540.3|158410.3|158528.2|158398.2|158542.2|158412.2|158521.1|158391.1|38
1656378870000|2022-06-28 01:14:30|158530.6|158400.6|158539.9|158409.9|158548.9|158418.9|158527.1|158397.1|33
1656378880000|2022-06-28 01:14:40|158539.2|158409.2|158530.3|158400.3|158544.6|158414.6|158530.3|158400.3|38
1656378890000|2022-06-28 01:14:50|158530.1|158400.1|158543.5|158413.5|158544.7|158414.7|158527.3|158397.3|39
1656378900000|2022-06-28 01:15:00|158543.4|158413.4|158540.6|158410.6|158555|158425|158538.1|158408.1|39
1656378910000|2022-06-28 01:15:10|158541.4|158411.4|158538.6|158408.6|158577.5|158430|158535.7|158375.1|40
1656378920000|2022-06-28 01:15:20|158539.8|158409.8|158545.1|158415.1|158546.2|158416.2|158537.6|158407.6|39
1656378930000|2022-06-28 01:15:30|158546.6|158416.6|158541.9|158411.9|158550|158420|158541.9|158411.9|38
1656378940000|2022-06-28 01:15:40|158542.3|158412.3|158547.9|158417.9|158587.1|158426|158534.8|158379.1|38
1656378950000|2022-06-28 01:15:50|158548.3|158418.3|158544.9|158414.9|158550.5|158420.5|158542.1|158412.1|39
1656378960000|2022-06-28 01:16:00|158544.4|158414.4|158530.9|158400.9|158544.4|158414.4|158527.6|158397.6|36
1656378970000|2022-06-28 01:16:10|158532.8|158402.8|158534|158404|158541|158411|158528.7|158398.7|38
1656378980000|2022-06-28 01:16:20|158533.9|158403.9|158538.7|158408.7|158547.7|158417.7|158533.4|158403.4|40
1656378990000|2022-06-28 01:16:30|158540.1|158410.1|158546.1|158416.1|158548.1|158418.1|158537.2|158407.2|38
1656379000000|2022-06-28 01:16:40|158549.8|158419.8|158545.1|158415.1|158551.9|158421.9|158537.4|158407.4|32
1656379010000|2022-06-28 01:16:50|158548.3|158418.3|158561.1|158431.1|158561.3|158431.3|158544.4|158414.4|36
1656379020000|2022-06-28 01:17:00|158557.1|158427.1|158551.4|158421.4|158557.6|158427.6|158541.4|158411.4|38
1656379030000|2022-06-28 01:17:10|158546.8|158416.8|158550.6|158420.6|158553.2|158423.2|158545.6|158415.6|36
1656379040000|2022-06-28 01:17:20|158549.9|158419.9|158555.5|158425.5|158563.1|158433.1|158547.8|158417.8|38
1656379050000|2022-06-28 01:17:30|158555.3|158425.3|158544.6|158414.6|158557.6|158427.6|158540.8|158410.8|39
1656379060000|2022-06-28 01:17:40|158545.4|158415.4|158534.2|158404.2|158545.4|158415.4|158529.2|158399.2|39
1656379070000|2022-06-28 01:17:50|158533.6|158403.6|158543.1|158413.1|158544.8|158414.8|158532.2|158402.2|33
1656379080000|2022-06-28 01:18:00|158542.7|158412.7|158550.2|158420.2|158553.5|158423.5|158537.3|158407.3|36
1656379090000|2022-06-28 01:18:10|158550.6|158420.6|158554.3|158424.3|158559.9|158429.9|158550.1|158420.1|38
1656379100000|2022-06-28 01:18:20|158553.8|158423.8|158549.7|158419.7|158556.1|158426.1|158539.9|158409.9|33
1656379110000|2022-06-28 01:18:30|158551.3|158421.3|158553.8|158423.8|158560.9|158430.9|158550|158420|36
1656379120000|2022-06-28 01:18:40|158554.7|158424.7|158554.3|158424.3|158562.7|158432.7|158549.1|158419.1|35
1656379130000|2022-06-28 01:18:50|158553.7|158423.7|158539.5|158409.5|158553.7|158423.7|158535.3|158405.3|32
1656379140000|2022-06-28 01:19:00|158541.5|158411.5|158540.3|158410.3|158544.5|158414.5|158538.9|158408.9|30
1656379150000|2022-06-28 01:19:10|158540|158410|158541.5|158411.5|158551.3|158421.3|158538.8|158408.8|34
1656379160000|2022-06-28 01:19:20|158541.7|158411.7|158530|158400|158545.6|158415.6|158530|158400|34
1656379170000|2022-06-28 01:19:30|158534.5|158404.5|158531.8|158401.8|158537.2|158407.2|158530.6|158400.6|37
1656379180000|2022-06-28 01:19:40|158533.8|158403.8|158532.9|158402.9|158544.3|158414.3|158529.4|158399.4|34
1656379190000|2022-06-28 01:19:50|158537.4|158407.4|158537.4|158407.4|158541.4|158411.4|158535.7|158405.7|35
1656379200000|2022-06-28 01:20:00|158537.2|158407.2|158539.5|158409.5|158545.6|158415.6|158526.3|158396.3|37
1656379210000|2022-06-28 01:20:10|158535.8|158405.8|158551.6|158421.6|158553.2|158423.2|158535.8|158405.8|39
1656379220000|2022-06-28 01:20:20|158549.1|158419.1|158551.6|158421.6|158553.9|158423.9|158545.8|158415.8|31
1656379230000|2022-06-28 01:20:30|158553.8|158423.8|158540.1|158410.1|158553.8|158423.8|158538.2|158408.2|33
1656379240000|2022-06-28 01:20:40|158544.1|158414.1|158543.5|158413.5|158544.2|158414.2|158536.5|158406.5|32
1656379250000|2022-06-28 01:20:50|158541.6|158411.6|158550.1|158420.1|158552.4|158422.4|158540.3|158410.3|32
1656379260000|2022-06-28 01:21:00|158549.9|158419.9|158539.7|158409.7|158560.6|158430.6|158539.7|158409.7|37
1656379270000|2022-06-28 01:21:10|158540.2|158410.2|158542.8|158412.8|158545.6|158415.6|158530.3|158400.3|38
1656379280000|2022-06-28 01:21:20|158542.4|158412.4|158543|158413|158550.1|158420.1|158542.2|158412.2|34
1656379290000|2022-06-28 01:21:30|158552.7|158422.7|158532.8|158402.8|158552.7|158422.7|158529.6|158399.6|36
1656379300000|2022-06-28 01:21:40|158534.9|158404.9|158535.7|158405.7|158538.1|158408.1|158522.3|158392.3|39
1656379310000|2022-06-28 01:21:50|158533.4|158403.4|158529.6|158399.6|158536.2|158406.2|158522.6|158392.6|40
1656379320000|2022-06-28 01:22:00|158530.5|158400.5|158524.1|158394.1|158532.6|158402.6|158521.7|158391.7|38
1656379330000|2022-06-28 01:22:10|158523.4|158393.4|158503.6|158373.6|158523.4|158393.4|158501.5|158371.5|39
1656379340000|2022-06-28 01:22:20|158508.6|158378.6|158507.7|158377.7|158509.6|158379.6|158500|158370|36
1656379350000|2022-06-28 01:22:30|158506.9|158376.9|158530|158400|158535|158405|158502|158372|39
1656379360000|2022-06-28 01:22:40|158528.6|158398.6|158526.2|158396.2|158536|158406|158520.5|158390.5|37
1656379370000|2022-06-28 01:22:50|158520.9|158390.9|158523|158393|158530.4|158400.4|158517.2|158387.2|37
1656379380000|2022-06-28 01:23:00|158524.2|158394.2|158540.4|158410.4|158543|158413|158513.2|158383.2|33
1656379390000|2022-06-28 01:23:10|158544|158414|158549.9|158419.9|158564.7|158434.7|158541.5|158411.5|34
1656379400000|2022-06-28 01:23:20|158553|158423|158540.8|158410.8|158555.2|158425.2|158539.3|158409.3|34
1656379410000|2022-06-28 01:23:30|158544.6|158414.6|158594.2|158464.2|158597.6|158467.6|158543.5|158413.5|37
1656379420000|2022-06-28 01:23:40|158591.1|158461.1|158601.5|158471.5|158602|158472|158588.7|158458.7|31
1656379430000|2022-06-28 01:23:50|158602.8|158472.8|158581|158451|158603.2|158473.2|158580.4|158450.4|28
1656379440000|2022-06-28 01:24:00|158589.7|158459.7|158595.9|158465.9|158604.4|158474.4|158576.2|158446.2|25
1656379450000|2022-06-28 01:24:10|158594.6|158464.6|158576.2|158446.2|158596.6|158466.6|158558.9|158428.9|36
1656379460000|2022-06-28 01:24:20|158578.5|158448.5|158572.4|158442.4|158578.5|158448.5|158570.8|158440.8|28
1656379470000|2022-06-28 01:24:30|158571.3|158441.3|158574.6|158444.6|158574.9|158444.9|158561.5|158431.5|28
1656379480000|2022-06-28 01:24:40|158574.2|158444.2|158574.2|158444.2|158576.7|158446.7|158564.6|158434.6|35
1656379490000|2022-06-28 01:24:50|158576.1|158446.1|158580|158450|158580|158450|158570.5|158440.5|28
1656379500000|2022-06-28 01:25:00|158581.3|158451.3|158580|158450|158583.3|158453.3|158567.1|158437.1|36
1656379510000|2022-06-28 01:25:10|158577.5|158447.5|158571.3|158441.3|158584.5|158454.5|158567|158437|37
1656379520000|2022-06-28 01:25:20|158570.3|158440.3|158581.2|158451.2|158582.9|158452.9|158569.1|158439.1|40
1656379530000|2022-06-28 01:25:30|158581.1|158451.1|158578.9|158448.9|158588.3|158458.3|158578.7|158448.7|40
1656379540000|2022-06-28 01:25:40|158580.1|158450.1|158585.9|158455.9|158585.9|158455.9|158578.5|158448.5|40
1656379550000|2022-06-28 01:25:50|158586.6|158456.6|158581.3|158451.3|158586.6|158456.6|158578.6|158448.6|37
1656379560000|2022-06-28 01:26:00|158582.7|158452.7|158584.8|158454.8|158584.8|158454.8|158579.8|158449.8|38
1656379570000|2022-06-28 01:26:10|158584.4|158454.4|158581.1|158451.1|158586.3|158456.3|158575.7|158445.7|34
1656379580000|2022-06-28 01:26:20|158586.4|158456.4|158585.9|158455.9|158589.7|158459.7|158573.8|158443.8|37
1656379590000|2022-06-28 01:26:30|158585.5|158455.5|158587.6|158457.6|158589.5|158459.5|158582.8|158452.8|39
1656379600000|2022-06-28 01:26:40|158585|158455|158582.5|158452.5|158585.4|158455.4|158580.3|158450.3|33
1656379610000|2022-06-28 01:26:50|158582.4|158452.4|158586.9|158456.9|158591.1|158461.1|158582.4|158452.4|33
1656379620000|2022-06-28 01:27:00|158587.3|158457.3|158578.6|158448.6|158589.9|158459.9|158578.6|158448.6|40
1656379630000|2022-06-28 01:27:10|158579.1|158449.1|158583.7|158453.7|158585.4|158455.4|158578.1|158448.1|27
1656379640000|2022-06-28 01:27:20|158583.5|158453.5|158584.2|158454.2|158585.3|158455.3|158579.9|158449.9|29
1656379650000|2022-06-28 01:27:30|158584.9|158454.9|158586.6|158456.6|158588.9|158458.9|158582.9|158452.9|28
1656379660000|2022-06-28 01:27:40|158585.8|158455.8|158570.3|158480.3|158591.5|158481|158566.3|158455.8|28
1656379670000|2022-06-28 01:27:50|158570.7|158480.7|158597.2|158467.2|158611.6|158481.6|158564.5|158465.2|25
1656379680000|2022-06-28 01:28:00|158599|158469|158596.1|158466.1|158599.5|158469.5|158591.6|158461.6|28
1656379690000|2022-06-28 01:28:10|158595.4|158465.4|158601.1|158471.1|158602.1|158472.1|158595.4|158465.4|20
1656379700000|2022-06-28 01:28:20|158600.6|158470.6|158616.7|158486.7|158618.5|158488.5|158595.8|158465.8|22
1656379710000|2022-06-28 01:28:30|158619.5|158489.5|158621.9|158491.9|158623|158493|158613.9|158483.9|21
1656379720000|2022-06-28 01:28:40|158620.3|158490.3|158633.2|158503.2|158641.5|158511.5|158620.3|158490.3|33
1656379730000|2022-06-28 01:28:50|158631.7|158501.7|158717.4|158587.4|158731.4|158601.4|158631.7|158501.7|33
1656379740000|2022-06-28 01:29:00|158718.6|158588.6|158727.3|158597.3|158727.3|158597.3|158714.2|158584.2|36
1656379750000|2022-06-28 01:29:10|158728|158598|158725.1|158595.1|158736.5|158606.5|158716.4|158586.4|33
1656379760000|2022-06-28 01:29:20|158723.8|158593.8|158707|158577|158727.5|158597.5|158707|158577|37
1656379770000|2022-06-28 01:29:30|158708.4|158578.4|158725.5|158595.5|158730.1|158600.1|158707.1|158577.1|34
1656379780000|2022-06-28 01:29:40|158727.3|158597.3|158719.5|158589.5|158730.4|158600.4|158719.5|158589.5|23
1656379790000|2022-06-28 01:29:50|158718.6|158588.6|158707.1|158577.1|158724.4|158594.4|158707.1|158577.1|33
1656379800000|2022-06-28 01:30:00|158711.3|158581.3|158719.6|158589.6|158724.9|158594.9|158702.9|158572.9|38
1656379810000|2022-06-28 01:30:10|158722.6|158592.6|158730.4|158600.4|158736.2|158606.2|158718.3|158588.3|37
1656379820000|2022-06-28 01:30:20|158732.7|158602.7|158727.6|158597.6|158738.5|158608.5|158727.6|158597.6|35
1656379830000|2022-06-28 01:30:30|158730.6|158600.6|158723.2|158593.2|158734.5|158604.5|158722.2|158592.2|33
1656379840000|2022-06-28 01:30:40|158722.5|158592.5|158717.4|158587.4|158735.4|158605.4|158717.4|158587.4|38
1656379850000|2022-06-28 01:30:50|158718.3|158588.3|158714.1|158584.1|158723.6|158593.6|158709.9|158579.9|31
1656379860000|2022-06-28 01:31:00|158713.6|158583.6|158706.3|158576.3|158720.8|158590.8|158706.3|158576.3|29
1656379870000|2022-06-28 01:31:10|158709.4|158579.4|158712.1|158582.1|158714.8|158584.8|158706.8|158576.8|28
1656379880000|2022-06-28 01:31:20|158709.4|158579.4|158711.1|158581.1|158712.8|158582.8|158705|158575|13
1656379890000|2022-06-28 01:31:30|158710.9|158580.9|158676|158546|158716.1|158586.1|158664.5|158534.5|28
1656379900000|2022-06-28 01:31:40|158675.9|158545.9|158678.2|158548.2|158681.7|158551.7|158667.7|158537.7|24
1656379910000|2022-06-28 01:31:50|158678.4|158548.4|158677.2|158547.2|158678.8|158548.8|158663.3|158533.3|34
1656379920000|2022-06-28 01:32:00|158677|158547|158642.1|158512.1|158679.5|158549.5|158642.1|158512.1|32
1656379930000|2022-06-28 01:32:10|158643.2|158513.2|158652|158522|158656.4|158526.4|158643.2|158513.2|9
1656379940000|2022-06-28 01:32:20|158651.2|158521.2|158645.6|158515.6|158651.7|158521.7|158644.2|158514.2|7
1656379950000|2022-06-28 01:32:30|158645.5|158515.5|158652.9|158522.9|158653.6|158523.6|158643.9|158513.9|9
1656379960000|2022-06-28 01:32:40|158652.8|158522.8|158653.2|158523.2|158655.9|158525.9|158647.5|158517.5|8
1656379970000|2022-06-28 01:32:50|158652.9|158522.9|158644|158514|158652.9|158522.9|158644|158514|4
1656379980000|2022-06-28 01:33:00|158643|158513|158637.3|158507.3|158643|158513|158637.3|158507.3|4
1656379990000|2022-06-28 01:33:10|158660.8|158530.8|158659.3|158529.3|158660.8|158530.8|158654.3|158524.3|5
1656380000000|2022-06-28 01:33:20|158656.7|158526.7|158655.3|158525.3|158656.7|158526.7|158653|158523|4
1656380010000|2022-06-28 01:33:30|158654.6|158524.6|158643.5|158513.5|158654.6|158524.6|158643.5|158513.5|5
1656380020000|2022-06-28 01:33:40|158647.3|158517.3|158654|158524|158654|158524|158647.3|158517.3|2
1656380030000|2022-06-28 01:33:50|158645.6|158515.6|158648.2|158518.2|158654.8|158524.8|158630.2|158500.2|12
1656380040000|2022-06-28 01:34:00|158649|158519|158663.7|158533.7|158663.7|158533.7|158649|158519|7
1656380050000|2022-06-28 01:34:10|158664.6|158534.6|158652.8|158522.8|158664.6|158534.6|158644.6|158514.6|7
1656380060000|2022-06-28 01:34:20|158652.7|158522.7|158681.5|158551.5|158704.9|158555.5|158652.7|158501.2|10
1656380070000|2022-06-28 01:34:30|158684.8|158554.8|158680.8|158550.8|158686.1|158556.1|158677.2|158547.2|30
1656380080000|2022-06-28 01:34:40|158681.4|158551.4|158673.3|158543.3|158682|158552|158673.3|158543.3|25
1656380090000|2022-06-28 01:34:50|158674|158544|158677.6|158547.6|158677.6|158547.6|158670.3|158540.3|30
1656380100000|2022-06-28 01:35:00|158677.5|158547.5|158709.2|158506.4|158709.2|158553.9|158671.5|158506.4|28
1656380110000|2022-06-28 01:35:10|158672.9|158542.9|158708|158505.6|158709.1|158555.7|158666.6|158499.7|29
1656380120000|2022-06-28 01:35:20|158671.1|158541.1|158677.2|158547.2|158723.7|158551.4|158666.2|158490.6|25
1656380130000|2022-06-28 01:35:30|158661.9|158531.9|158672.1|158542.1|158722.7|158558.9|158661.9|158522|28
1656380140000|2022-06-28 01:35:40|158673.7|158543.7|158700.5|158496.8|158713.8|158547.4|158673.4|158496.8|16
1656380150000|2022-06-28 01:35:50|158672.9|158542.9|158671.7|158541.7|158678.5|158548.5|158671.7|158541.7|27
1656380160000|2022-06-28 01:36:00|158653.2|158523.2|158644.5|158514.5|158703.6|158534.3|158642.8|158481.3|21
1656380170000|2022-06-28 01:36:10|158644.1|158514.1|158628.8|158498.8|158645.5|158515.5|158623.7|158493.7|32
1656380180000|2022-06-28 01:36:20|158630.6|158500.6|158600.7|158470.7|158630.6|158500.6|158600.6|158470.6|27
1656380190000|2022-06-28 01:36:30|158602.5|158472.5|158598.3|158468.3|158602.5|158472.5|158596.6|158466.6|19
1656380200000|2022-06-28 01:36:40|158598.4|158468.4|158601.5|158471.5|158645.1|158472.5|158597.6|158428.5|20
1656380210000|2022-06-28 01:36:50|158643.8|158433.3|158599.1|158469.1|158643.8|158475|158593.2|158433.3|28
1656380220000|2022-06-28 01:37:00|158598.6|158468.6|158599.2|158469.2|158601.7|158471.7|158595.9|158465.9|24
1656380230000|2022-06-28 01:37:10|158600.4|158470.4|158601.1|158471.1|158606.2|158476.2|158600.4|158470.4|18
1656380240000|2022-06-28 01:37:20|158602.2|158472.2|158598.8|158468.8|158602.2|158472.2|158594.6|158464.6|18
1656380250000|2022-06-28 01:37:30|158598.5|158468.5|158600|158470|158606.6|158476.6|158593.4|158463.4|22
1656380260000|2022-06-28 01:37:40|158599.7|158469.7|158594.1|158464.1|158606.9|158476.9|158593.6|158463.6|16
1656380270000|2022-06-28 01:37:50|158595.7|158465.7|158616.9|158486.9|158618.5|158488.5|158589.6|158459.6|28
1656380280000|2022-06-28 01:38:00|158617.5|158487.5|158619.2|158489.2|158627.2|158497.2|158611.3|158481.3|23
1656380290000|2022-06-28 01:38:10|158619.3|158489.3|158600.6|158470.6|158627|158497|158596.2|158466.2|24
1656380300000|2022-06-28 01:38:20|158600|158470|158600.1|158470.1|158606.2|158476.2|158595.3|158465.3|26
1656380310000|2022-06-28 01:38:30|158600.4|158470.4|158584.6|158454.6|158603|158473|158581.7|158451.7|25
1656380320000|2022-06-28 01:38:40|158583.5|158453.5|158586.5|158456.5|158586.5|158456.5|158579.2|158449.2|10
1656380330000|2022-06-28 01:38:50|158585|158455|158574.8|158444.8|158585.2|158455.2|158571.5|158441.5|4
1656380340000|2022-06-28 01:39:00|158575.2|158445.2|158577.8|158447.8|158578.5|158448.5|158575.2|158445.2|9
1656380350000|2022-06-28 01:39:10|158578.8|158448.8|158598.6|158468.6|158600.4|158470.4|158577.3|158447.3|33
1656380360000|2022-06-28 01:39:20|158599.1|158469.1|158602.1|158472.1|158602.1|158472.1|158591.5|158461.5|38
1656380370000|2022-06-28 01:39:30|158602.2|158472.2|158596.3|158466.3|158602.2|158472.2|158595.6|158465.6|23
1656380380000|2022-06-28 01:39:40|158599.9|158469.9|158589.1|158459.1|158610.9|158480.9|158584|158454|33
1656380390000|2022-06-28 01:39:50|158593.2|158463.2|158588.1|158458.1|158596.3|158466.3|158587.9|158457.9|28
1656380400000|2022-06-28 01:40:00|158588.8|158458.8|158596.9|158466.9|158598|158468|158582.7|158452.7|35
1656380410000|2022-06-28 01:40:10|158597|158467|158590|158460|158597.1|158467.1|158585.1|158455.1|31
1656380420000|2022-06-28 01:40:20|158589|158459|158595.5|158465.5|158598.2|158468.2|158586.7|158456.7|30
1656380430000|2022-06-28 01:40:30|158595.2|158465.2|158590.8|158460.8|158597.5|158467.5|158585.7|158455.7|32
1656380440000|2022-06-28 01:40:40|158591|158461|158584.6|158454.6|158594.3|158464.3|158577.6|158447.6|29
1656380450000|2022-06-28 01:40:50|158584.9|158454.9|158577.8|158447.8|158584.9|158454.9|158575.6|158445.6|27
1656380460000|2022-06-28 01:41:00|158576.7|158446.7|158581.7|158451.7|158581.7|158451.7|158573.7|158443.7|30
1656380470000|2022-06-28 01:41:10|158580.3|158450.3|158580.3|158450.3|158583|158453|158577.1|158447.1|27
1656380480000|2022-06-28 01:41:20|158579.6|158449.6|158571.3|158441.3|158581.1|158451.1|158570.1|158440.1|26
1656380490000|2022-06-28 01:41:30|158572.2|158442.2|158576.6|158446.6|158580.2|158450.2|158570.5|158440.5|30
1656380500000|2022-06-28 01:41:40|158575.5|158445.5|158569.9|158439.9|158580|158450|158567.5|158437.5|27
1656380510000|2022-06-28 01:41:50|158570.8|158440.8|158574.7|158444.7|158577|158447|158565|158435|30
1656380520000|2022-06-28 01:42:00|158573.5|158443.5|158570|158440|158574.2|158444.2|158566.3|158436.3|30
1656380530000|2022-06-28 01:42:10|158569|158439|158573.8|158443.8|158573.8|158443.8|158569|158439|27
1656380540000|2022-06-28 01:42:20|158573.4|158443.4|158582.8|158452.8|158583.5|158453.5|158573.1|158443.1|36
1656380550000|2022-06-28 01:42:30|158583.4|158453.4|158583.5|158453.5|158586.6|158456.6|158577.9|158447.9|31
1656380560000|2022-06-28 01:42:40|158583.3|158453.3|158586.9|158456.9|158586.9|158456.9|158582.6|158452.6|25
1656380570000|2022-06-28 01:42:50|158586.2|158456.2|158581.4|158451.4|158588.1|158458.1|158581.4|158451.4|26
1656380580000|2022-06-28 01:43:00|158583.9|158453.9|158589.1|158459.1|158598.5|158468.5|158582.3|158452.3|17
1656380590000|2022-06-28 01:43:10|158585.2|158455.2|158582.6|158452.6|158588.1|158458.1|158580.2|158450.2|16
1656380600000|2022-06-28 01:43:20|158583.5|158453.5|158585|158455|158585.6|158455.6|158582.8|158452.8|24
1656380610000|2022-06-28 01:43:30|158580.8|158450.8|158585.6|158455.6|158587.1|158457.1|158580.2|158450.2|27
1656380620000|2022-06-28 01:43:40|158586.1|158456.1|158582.7|158452.7|158587.4|158457.4|158582.6|158452.6|28
1656380630000|2022-06-28 01:43:50|158582.4|158452.4|158582.7|158452.7|158585.7|158455.7|158581.1|158451.1|19
1656380640000|2022-06-28 01:44:00|158583.4|158453.4|158566.5|158476.5|158589.5|158481.1|158565.2|158453.4|36
1656380650000|2022-06-28 01:44:10|158567.2|158477.2|158569.1|158479.1|158570.5|158480.5|158563.4|158473.4|33
1656380660000|2022-06-28 01:44:20|158570.8|158480.8|158586.1|158496.1|158589.2|158499.2|158565.7|158475.7|22
1656380670000|2022-06-28 01:44:30|158586.5|158496.5|158585.3|158495.3|158595.6|158505.6|158584.4|158494.4|15
1656380680000|2022-06-28 01:44:40|158585.7|158495.7|158586.3|158496.3|158586.8|158496.8|158585.7|158495.7|3
1656380690000|2022-06-28 01:44:50|158586.2|158496.2|158584.5|158494.5|158586.2|158496.2|158582.9|158492.9|9
1656380700000|2022-06-28 01:45:00|158594.9|158504.9|158586.8|158496.8|158594.9|158504.9|158581.9|158491.9|17
1656380710000|2022-06-28 01:45:10|158584.5|158494.5|158582|158492|158585.5|158495.5|158579|158489|34
1656380720000|2022-06-28 01:45:20|158580.9|158490.9|158590.9|158500.9|158591.6|158501.6|158580.7|158490.7|27
1656380730000|2022-06-28 01:45:30|158591.1|158501.1|158590|158500|158594|158504|158585.8|158495.8|34
1656380740000|2022-06-28 01:45:40|158588.9|158498.9|158609.1|158519.1|158612.3|158522.3|158588.8|158498.8|37
1656380750000|2022-06-28 01:45:50|158610|158520|158757.5|158667.5|158761|158671|158610|158520|38
1656380760000|2022-06-28 01:46:00|158756.2|158666.2|158753.8|158663.8|158763.4|158673.4|158744.1|158654.1|37
1656380770000|2022-06-28 01:46:10|158753.3|158663.3|158754.9|158664.9|158758.4|158668.4|158750.2|158660.2|32
1656380780000|2022-06-28 01:46:20|158754.4|158664.4|158771.2|158681.2|158777.4|158683.8|158754.4|158642.8|30
1656380790000|2022-06-28 01:46:30|158771|158681|158775.5|158645.5|158780.4|158681.4|158752.4|158642.2|34
1656380800000|2022-06-28 01:46:40|158775.2|158645.2|158775.1|158645.1|158779.8|158649.8|158771.1|158641.1|33
1656380810000|2022-06-28 01:46:50|158775.5|158645.5|158770.7|158680.7|158777.7|158680.7|158763.3|158641.3|29
1656380820000|2022-06-28 01:47:00|158770.5|158680.5|158774.6|158684.6|158776.9|158686.9|158763.9|158673.9|33
1656380830000|2022-06-28 01:47:10|158773.6|158683.6|158775.2|158685.2|158777.4|158687.4|158772.6|158682.6|18
1656380840000|2022-06-28 01:47:20|158774.5|158684.5|158772.4|158682.4|158775.1|158685.1|158771.7|158681.7|17
1656380850000|2022-06-28 01:47:30|158772.6|158682.6|158775.2|158685.2|158805.1|158687.6|158772.6|158672.8|34
1656380860000|2022-06-28 01:47:40|158775.4|158685.4|158776.7|158686.7|158780.1|158690.1|158773.7|158683.7|29
1656380870000|2022-06-28 01:47:50|158775.9|158685.9|158772|158682|158778.8|158688.8|158770|158680|22
1656380880000|2022-06-28 01:48:00|158771.4|158681.4|158770.9|158680.9|158779.4|158689.4|158770.7|158680.7|33
1656380890000|2022-06-28 01:48:10|158773|158683|158772|158682|158773.8|158683.8|158770.9|158680.9|18
1656380900000|2022-06-28 01:48:20|158772.3|158682.3|158778.7|158688.7|158778.7|158688.7|158772.3|158682.3|23
1656380910000|2022-06-28 01:48:30|158778.1|158688.1|158773.8|158683.8|158778.1|158688.1|158773.8|158683.8|23
1656380920000|2022-06-28 01:48:40|158775.4|158685.4|158773.9|158683.9|158776.8|158686.8|158770.1|158680.1|25
1656380930000|2022-06-28 01:48:50|158774.9|158684.9|158778.4|158688.4|158784|158694|158773.2|158683.2|32
1656380940000|2022-06-28 01:49:00|158776.4|158686.4|158772.3|158682.3|158776.7|158686.7|158770.6|158680.6|25
1656380950000|2022-06-28 01:49:10|158771.9|158681.9|158771.2|158681.2|158773.1|158683.1|158768.1|158678.1|21
1656380960000|2022-06-28 01:49:20|158771.3|158681.3|158772.9|158682.9|158777.6|158687.6|158770.7|158680.7|31
1656380970000|2022-06-28 01:49:30|158773.6|158683.6|158771.9|158681.9|158777.7|158687.7|158768.9|158678.9|31
1656380980000|2022-06-28 01:49:40|158771.3|158681.3|158769.4|158679.4|158771.3|158681.3|158768.5|158678.5|29
1656380990000|2022-06-28 01:49:50|158769.9|158679.9|158776.5|158686.5|158778.1|158688.1|158768.8|158678.8|25
1656381000000|2022-06-28 01:50:00|158775.9|158685.9|158771|158681|158777.2|158687.2|158771|158681|27
1656381010000|2022-06-28 01:50:10|158770.9|158680.9|158769.3|158679.3|158771|158681|158765.6|158675.6|23
1656381020000|2022-06-28 01:50:20|158768.8|158678.8|158767.6|158677.6|158769.8|158679.8|158765.3|158675.3|27
1656381030000|2022-06-28 01:50:30|158765.9|158675.9|158772.2|158682.2|158772.2|158682.2|158765.2|158675.2|14
1656381040000|2022-06-28 01:50:40|158771.4|158681.4|158771.7|158681.7|158772.3|158682.3|158770.2|158680.2|33
1656381050000|2022-06-28 01:50:50|158771.6|158681.6|158771.1|158681.1|158774.9|158684.9|158770.5|158680.5|31
1656381060000|2022-06-28 01:51:00|158773|158683|158755.2|158665.2|158773|158683|158747.8|158657.8|33
1656381070000|2022-06-28 01:51:10|158756|158666|158751.2|158661.2|158757.4|158667.4|158750.6|158660.6|32
1656381080000|2022-06-28 01:51:20|158750.9|158660.9|158739.5|158649.5|158752.2|158662.2|158739.5|158649.5|30
1656381090000|2022-06-28 01:51:30|158740.1|158650.1|158745.4|158655.4|158746.7|158656.7|158739.5|158649.5|30
1656381100000|2022-06-28 01:51:40|158744.4|158654.4|158764.2|158634.2|158770.5|158660.1|158740.9|158634.2|35
1656381110000|2022-06-28 01:51:50|158764.8|158634.8|158768.6|158638.6|158769.6|158639.6|158758.9|158628.9|33
1656381120000|2022-06-28 01:52:00|158769.7|158639.7|158744.8|158654.8|158769.7|158657.4|158740.1|158635.3|32
1656381130000|2022-06-28 01:52:10|158745.2|158655.2|158745.1|158655.1|158747.7|158657.7|158739.5|158649.5|34
1656381140000|2022-06-28 01:52:20|158744.9|158654.9|158748.1|158658.1|158748.4|158658.4|158741.3|158651.3|32
1656381150000|2022-06-28 01:52:30|158748.6|158658.6|158738.8|158648.8|158754.4|158664.4|158738.8|158648.8|31
1656381160000|2022-06-28 01:52:40|158742.6|158652.6|158744.6|158654.6|158753.2|158663.2|158740.6|158650.6|28
1656381170000|2022-06-28 01:52:50|158744.1|158654.1|158747.6|158657.6|158753|158663|158743.5|158653.5|31
1656381180000|2022-06-28 01:53:00|158751.5|158661.5|158751.5|158661.5|158760.4|158670.4|158747.8|158657.8|33
1656381190000|2022-06-28 01:53:10|158751.7|158661.7|158768.5|158678.5|158770.2|158680.2|158750.6|158660.6|33
1656381200000|2022-06-28 01:53:20|158768.2|158678.2|158766.7|158676.7|158768.6|158678.6|158760.4|158670.4|39
1656381210000|2022-06-28 01:53:30|158766.3|158676.3|158766.1|158676.1|158770.3|158680.3|158765.6|158675.6|34
1656381220000|2022-06-28 01:53:40|158765.6|158675.6|158766.1|158676.1|158768.6|158678.6|158763.9|158673.9|25
1656381230000|2022-06-28 01:53:50|158767.8|158677.8|158769.1|158679.1|158771.4|158681.4|158763|158673|31
1656381240000|2022-06-28 01:54:00|158767.6|158677.6|158767.4|158677.4|158771.7|158681.7|158764.5|158674.5|34
1656381250000|2022-06-28 01:54:10|158767.3|158677.3|158771.3|158681.3|158771.5|158681.5|158766.2|158676.2|32
1656381260000|2022-06-28 01:54:20|158767.6|158677.6|158766.9|158676.9|158769.7|158679.7|158765.5|158675.5|23
1656381270000|2022-06-28 01:54:30|158768|158678|158773.5|158683.5|158783.2|158693.2|158767.7|158677.7|30
1656381280000|2022-06-28 01:54:40|158773|158683|158778.6|158688.6|158779.2|158689.2|158773|158683|33
1656381290000|2022-06-28 01:54:50|158774.8|158684.8|158772.7|158682.7|158775.5|158685.5|158771.1|158681.1|33
1656381300000|2022-06-28 01:55:00|158772.6|158682.6|158769.9|158679.9|158772.9|158682.9|158767.3|158677.3|34
1656381310000|2022-06-28 01:55:10|158769.6|158679.6|158769.9|158679.9|158775.6|158685.6|158767.4|158677.4|35
1656381320000|2022-06-28 01:55:20|158769.5|158679.5|158768.9|158678.9|158775.6|158685.6|158765.7|158675.7|37
1656381330000|2022-06-28 01:55:30|158767|158677|158771.7|158681.7|158773.4|158683.4|158763.2|158673.2|35
1656381340000|2022-06-28 01:55:40|158771.1|158681.1|158775.4|158685.4|158775.4|158685.4|158767.1|158677.1|34
1656381350000|2022-06-28 01:55:50|158776.7|158686.7|158770.1|158680.1|158777.9|158687.9|158768.9|158678.9|30
1656381360000|2022-06-28 01:56:00|158772.7|158682.7|158771.4|158681.4|158777.3|158687.3|158767.1|158677.1|32
1656381370000|2022-06-28 01:56:10|158769.7|158679.7|158772.6|158682.6|158776.7|158686.7|158769.3|158679.3|31
1656381380000|2022-06-28 01:56:20|158771.4|158681.4|158776.8|158686.8|158787.4|158697.4|158765.4|158675.4|34
1656381390000|2022-06-28 01:56:30|158775.6|158685.6|158777|158687|158779.4|158689.4|158772.5|158682.5|30
1656381400000|2022-06-28 01:56:40|158774.8|158684.8|158767.1|158677.1|158775.8|158685.8|158767.1|158677.1|29
1656381410000|2022-06-28 01:56:50|158767.2|158677.2|158767.5|158677.5|158770|158680|158766|158676|24
1656381420000|2022-06-28 01:57:00|158767.6|158677.6|158766|158676|158769.9|158679.9|158762.9|158672.9|32
1656381430000|2022-06-28 01:57:10|158763.4|158673.4|158773.3|158683.3|158781.7|158691.7|158763.4|158673.4|32
1656381440000|2022-06-28 01:57:20|158770.2|158680.2|158780.6|158690.6|158786.1|158696.1|158770.1|158680.1|30
1656381450000|2022-06-28 01:57:30|158779.7|158689.7|158781.1|158691.1|158783.9|158693.9|158779.2|158689.2|24
1656381460000|2022-06-28 01:57:40|158781.8|158691.8|158798.1|158708.1|158802.3|158712.3|158778.3|158688.3|31
1656381470000|2022-06-28 01:57:50|158794.4|158704.4|158784.9|158694.9|158798.4|158708.4|158782.3|158692.3|31
1656381480000|2022-06-28 01:58:00|158783.7|158693.7|158782.5|158692.5|158790|158700|158781.3|158691.3|31
1656381490000|2022-06-28 01:58:10|158781|158691|158777.3|158687.3|158782.1|158692.1|158775.1|158685.1|28
1656381500000|2022-06-28 01:58:20|158777|158687|158778|158688|158778.8|158688.8|158768.3|158678.3|34
1656381510000|2022-06-28 01:58:30|158779.3|158689.3|158776.6|158686.6|158786.5|158696.5|158775.9|158685.9|33
1656381520000|2022-06-28 01:58:40|158777.1|158687.1|158769.4|158679.4|158777.1|158687.1|158766.5|158676.5|31
1656381530000|2022-06-28 01:58:50|158769.6|158679.6|158769.8|158679.8|158774.2|158684.2|158767.2|158677.2|33
1656381540000|2022-06-28 01:59:00|158768.7|158678.7|158768.8|158678.8|158769.3|158679.3|158766.4|158676.4|29
1656381550000|2022-06-28 01:59:10|158768.7|158678.7|158773.3|158683.3|158778|158688|158765.3|158675.3|31
1656381560000|2022-06-28 01:59:20|158770.6|158680.6|158772.2|158682.2|158775.9|158685.9|158768.8|158678.8|28
1656381570000|2022-06-28 01:59:30|158770.7|158680.7|158767.4|158677.4|158772.3|158682.3|158766.4|158676.4|23
1656381580000|2022-06-28 01:59:40|158769.8|158679.8|158754|158664|158770.6|158680.6|158752.3|158662.3|27
1656381590000|2022-06-28 01:59:50|158755.4|158665.4|158763.3|158673.3|158763.3|158673.3|158751.2|158661.2|36
1656381600000|2022-06-28 02:00:00|158755.4|158665.4|158760.6|158670.6|158762.8|158672.8|158750.8|158660.8|31
1656381610000|2022-06-28 02:00:10|158764.5|158674.5|158756.8|158666.8|158764.5|158674.5|158756.5|158666.5|28
1656381620000|2022-06-28 02:00:20|158751.9|158661.9|158761.4|158631.4|158765.6|158662.5|158741|158630.4|32
1656381630000|2022-06-28 02:00:30|158762.9|158632.9|158761.9|158631.9|158767.8|158637.8|158760.4|158630.4|30
1656381640000|2022-06-28 02:00:40|158762.8|158632.8|158749.4|158619.4|158767.9|158637.9|158747.9|158617.9|25
1656381650000|2022-06-28 02:00:50|158750.3|158620.3|158759.7|158629.7|158760.6|158630.6|158750.2|158620.2|25
1656381660000|2022-06-28 02:01:00|158759.5|158629.5|158761|158631|158764|158634|158757.5|158627.5|28
1656381670000|2022-06-28 02:01:10|158760.7|158630.7|158750.4|158620.4|158760.8|158630.8|158748.1|158618.1|31
1656381680000|2022-06-28 02:01:20|158750|158620|158746.2|158616.2|158750.2|158620.2|158744|158614|31
1656381690000|2022-06-28 02:01:30|158748.2|158618.2|158748.3|158618.3|158749.6|158619.6|158745.5|158615.5|24
1656381700000|2022-06-28 02:01:40|158746.8|158616.8|158691.2|158601.2|158748.7|158618.7|158691.2|158601.2|25
1656381710000|2022-06-28 02:01:50|158693.9|158603.9|158711.2|158581.2|158722.5|158604.2|158693.9|158574.3|26
1656381720000|2022-06-28 02:02:00|158710.2|158580.2|158738.2|158608.2|158740.2|158610.2|158708.4|158578.4|30
1656381730000|2022-06-28 02:02:10|158738.8|158608.8|158746.3|158616.3|158748.1|158618.1|158738.8|158608.8|35
1656381740000|2022-06-28 02:02:20|158746.8|158616.8|158739.7|158609.7|158746.8|158616.8|158734.2|158604.2|34
1656381750000|2022-06-28 02:02:30|158739.9|158609.9|158739.8|158609.8|158748.1|158618.1|158736.5|158606.5|32
1656381760000|2022-06-28 02:02:40|158740.7|158610.7|158743.7|158613.7|158744|158614|158739.4|158609.4|28
1656381770000|2022-06-28 02:02:50|158743|158613|158745.9|158615.9|158752.1|158622.1|158737.1|158607.1|32
1656381780000|2022-06-28 02:03:00|158756.5|158626.5|158741.3|158611.3|158756.5|158626.5|158740.6|158610.6|35
1656381790000|2022-06-28 02:03:10|158744.8|158614.8|158736.1|158606.1|158748.9|158618.9|158732.9|158602.9|33
1656381800000|2022-06-28 02:03:20|158734.1|158604.1|158741.7|158611.7|158742.9|158612.9|158734.1|158604.1|33
1656381810000|2022-06-28 02:03:30|158741.5|158611.5|158735.7|158605.7|158743.6|158613.6|158727.9|158597.9|33
1656381820000|2022-06-28 02:03:40|158735.9|158605.9|158725.9|158595.9|158735.9|158605.9|158721.8|158591.8|32
1656381830000|2022-06-28 02:03:50|158725.7|158595.7|158730.3|158600.3|158735.5|158605.5|158722.6|158592.6|28
1656381840000|2022-06-28 02:04:00|158728.5|158598.5|158736.3|158606.3|158738.6|158608.6|158724.1|158594.1|36
1656381850000|2022-06-28 02:04:10|158735.7|158605.7|158734.8|158604.8|158750|158620|158728.3|158598.3|26
1656381860000|2022-06-28 02:04:20|158734.4|158604.4|158731.4|158601.4|158742.9|158612.9|158726.9|158596.9|33
1656381870000|2022-06-28 02:04:30|158730.8|158600.8|158731.2|158601.2|158738.6|158608.6|158728.9|158598.9|39
1656381880000|2022-06-28 02:04:40|158730.9|158600.9|158737.4|158607.4|158738.9|158608.9|158728.2|158598.2|33
1656381890000|2022-06-28 02:04:50|158733.1|158603.1|158732.3|158602.3|158741.2|158611.2|158729.1|158599.1|36
1656381900000|2022-06-28 02:05:00|158734.2|158604.2|158732.6|158602.6|158738.1|158608.1|158730.9|158600.9|32
1656381910000|2022-06-28 02:05:10|158734.1|158604.1|158737.3|158607.3|158739.4|158609.4|158732.4|158602.4|27
1656381920000|2022-06-28 02:05:20|158739.7|158609.7|158734.1|158604.1|158744.2|158614.2|158727.8|158597.8|30
1656381930000|2022-06-28 02:05:30|158744.7|158614.7|158737.3|158607.3|158744.9|158614.9|158737.3|158607.3|30
1656381940000|2022-06-28 02:05:40|158724.7|158594.7|158745.5|158615.5|158745.9|158615.9|158724.7|158594.7|29
1656381950000|2022-06-28 02:05:50|158736.9|158606.9|158738.3|158608.3|158740.1|158610.1|158733.9|158603.9|22
1656381960000|2022-06-28 02:06:00|158738|158608|158732.9|158602.9|158739|158609|158731.4|158601.4|27
1656381970000|2022-06-28 02:06:10|158732.7|158602.7|158722.7|158592.7|158733.1|158603.1|158709.9|158579.9|31
1656381980000|2022-06-28 02:06:20|158724.3|158594.3|158721.8|158591.8|158724.3|158594.3|158714.3|158584.3|35
1656381990000|2022-06-28 02:06:30|158721.4|158591.4|158726.5|158596.5|158726.5|158596.5|158721.4|158591.4|22
1656382000000|2022-06-28 02:06:40|158719.1|158589.1|158723.5|158593.5|158724|158594|158719.1|158589.1|18
1656382010000|2022-06-28 02:06:50|158724.1|158594.1|158726.1|158596.1|158727.9|158597.9|158716.5|158586.5|19
1656382020000|2022-06-28 02:07:00|158726.6|158596.6|158728.6|158598.6|158729|158599|158725.7|158595.7|20
1656382030000|2022-06-28 02:07:10|158728.5|158598.5|158720.6|158590.6|158728.5|158598.5|158720.1|158590.1|21
1656382040000|2022-06-28 02:07:20|158721.6|158591.6|158724|158594|158730.5|158600.5|158721.6|158591.6|23
1656382050000|2022-06-28 02:07:30|158723.9|158593.9|158723.3|158593.3|158724.2|158594.2|158716.7|158586.7|19
1656382060000|2022-06-28 02:07:40|158723.4|158593.4|158721.3|158591.3|158723.4|158593.4|158718.3|158588.3|22
1656382070000|2022-06-28 02:07:50|158721.4|158591.4|158720.7|158590.7|158727.1|158597.1|158720.7|158590.7|19
1656382080000|2022-06-28 02:08:00|158722.6|158592.6|158720.4|158590.4|158723.2|158593.2|158713.3|158583.3|21
1656382090000|2022-06-28 02:08:10|158720.9|158590.9|158719.6|158589.6|158721|158591|158715.4|158585.4|22
1656382100000|2022-06-28 02:08:20|158720.5|158590.5|158711.9|158581.9|158720.5|158590.5|158707.1|158577.1|22
1656382110000|2022-06-28 02:08:30|158711|158581|158697.9|158567.9|158713.6|158583.6|158693.4|158563.4|32
1656382120000|2022-06-28 02:08:40|158696.2|158566.2|158700|158570|158701.8|158571.8|158694.1|158564.1|30
1656382130000|2022-06-28 02:08:50|158696.5|158566.5|158702|158572|158706.3|158576.3|158693.7|158563.7|32
1656382140000|2022-06-28 02:09:00|158701.6|158571.6|158709.2|158579.2|158721.5|158591.5|158699.4|158569.4|33
1656382150000|2022-06-28 02:09:10|158709|158579|158717.3|158587.3|158717.3|158587.3|158708|158578|25
1656382160000|2022-06-28 02:09:20|158716.9|158586.9|158706.7|158576.7|158719.9|158589.9|158706.7|158576.7|29
1656382170000|2022-06-28 02:09:30|158701.9|158571.9|158713.1|158583.1|158713.1|158583.1|158699|158569|28
1656382180000|2022-06-28 02:09:40|158712.8|158582.8|158706.8|158576.8|158720.1|158590.1|158706.8|158576.8|25
1656382190000|2022-06-28 02:09:50|158711.3|158581.3|158706.9|158576.9|158718.8|158588.8|158701.3|158571.3|33
1656382200000|2022-06-28 02:10:00|158707.3|158577.3|158703.5|158573.5|158712.9|158582.9|158698|158568|35
1656382210000|2022-06-28 02:10:10|158706.2|158576.2|158702.6|158572.6|158709.1|158579.1|158699|158569|37
1656382220000|2022-06-28 02:10:20|158703.5|158573.5|158708|158578|158708|158578|158697.4|158567.4|29
1656382230000|2022-06-28 02:10:30|158708.1|158578.1|158717.8|158587.8|158720.9|158590.9|158698.1|158568.1|24
1656382240000|2022-06-28 02:10:40|158715.5|158585.5|158707.9|158577.9|158720.3|158590.3|158703.4|158573.4|25
1656382250000|2022-06-28 02:10:50|158711.8|158581.8|158711.5|158581.5|158723.4|158593.4|158708.4|158578.4|28
1656382260000|2022-06-28 02:11:00|158714.1|158584.1|158709.3|158579.3|158715.4|158585.4|158706.5|158576.5|22
1656382270000|2022-06-28 02:11:10|158706.8|158576.8|158716|158586|158716.2|158586.2|158706.8|158576.8|34
1656382280000|2022-06-28 02:11:20|158715.7|158585.7|158716.1|158586.1|158718.1|158588.1|158711.3|158581.3|20
1656382290000|2022-06-28 02:11:30|158717.9|158587.9|158711.7|158581.7|158719.6|158589.6|158708.7|158578.7|26
1656382300000|2022-06-28 02:11:40|158708.9|158578.9|158712.6|158582.6|158731.1|158601.1|158705.5|158575.5|34
1656382310000|2022-06-28 02:11:50|158715.3|158585.3|158711.6|158581.6|158724.9|158594.9|158705.8|158575.8|31
1656382320000|2022-06-28 02:12:00|158713.4|158583.4|158715.8|158585.8|158720|158590|158713.1|158583.1|30
1656382330000|2022-06-28 02:12:10|158716.1|158586.1|158720.3|158590.3|158720.3|158590.3|158716.1|158586.1|15
1656382340000|2022-06-28 02:12:20|158720.7|158590.7|158719.9|158589.9|158724|158594|158717.5|158587.5|25
1656382350000|2022-06-28 02:12:30|158720|158590|158716.8|158586.8|158722.5|158592.5|158716.8|158586.8|20
1656382360000|2022-06-28 02:12:40|158725.8|158595.8|158723.2|158593.2|158730.6|158600.6|158722.4|158592.4|22
1656382370000|2022-06-28 02:12:50|158722.9|158592.9|158717.1|158587.1|158727.4|158597.4|158717.1|158587.1|36
1656382380000|2022-06-28 02:13:00|158717.9|158587.9|158717.9|158587.9|158720.9|158590.9|158716.2|158586.2|36
1656382390000|2022-06-28 02:13:10|158714.5|158584.5|158706|158576|158718.8|158588.8|158698.5|158568.5|32
1656382400000|2022-06-28 02:13:20|158703.4|158573.4|158706.4|158576.4|158710|158580|158702.3|158572.3|30
1656382410000|2022-06-28 02:13:30|158707|158577|158708.6|158578.6|158708.8|158578.8|158705.4|158575.4|29
1656382420000|2022-06-28 02:13:40|158708.8|158578.8|158713.3|158583.3|158717.5|158587.5|158705.1|158575.1|30
1656382430000|2022-06-28 02:13:50|158719.8|158589.8|158719.2|158589.2|158726.3|158596.3|158711.3|158581.3|13
1656382440000|2022-06-28 02:14:00|158725|158595|158717.6|158587.6|158725.8|158595.8|158715.3|158585.3|20
1656382450000|2022-06-28 02:14:10|158718.5|158588.5|158721.7|158591.7|158722.5|158592.5|158713.8|158583.8|25
1656382460000|2022-06-28 02:14:20|158720.7|158590.7|158718.3|158588.3|158725.4|158595.4|158716|158586|25
1656382470000|2022-06-28 02:14:30|158718.1|158588.1|158718.8|158588.8|158721.6|158591.6|158716.3|158586.3|18
1656382480000|2022-06-28 02:14:40|158717.6|158587.6|158722.8|158592.8|158722.8|158592.8|158716.1|158586.1|23
1656382490000|2022-06-28 02:14:50|158720.7|158590.7|158723.2|158593.2|158732.5|158602.5|158719.2|158589.2|22
1656382500000|2022-06-28 02:15:00|158723.9|158593.9|158746.7|158616.7|158746.7|158616.7|158717|158587|29
1656382510000|2022-06-28 02:15:10|158745.5|158615.5|158743.9|158613.9|158747.6|158617.6|158743.4|158613.4|32
1656382520000|2022-06-28 02:15:20|158744.9|158614.9|158739.4|158609.4|158747.9|158617.9|158728.8|158598.8|31
1656382530000|2022-06-28 02:15:30|158739.1|158609.1|158735.1|158605.1|158742.4|158612.4|158732.7|158602.7|35
1656382540000|2022-06-28 02:15:40|158735.9|158605.9|158736.5|158606.5|158737.4|158607.4|158734.5|158604.5|16
1656382550000|2022-06-28 02:15:50|158738.2|158608.2|158742.6|158612.6|158743.2|158613.2|158737|158607|26
1656382560000|2022-06-28 02:16:00|158743.7|158613.7|158756.6|158626.6|158759.4|158641.6|158728|158604|33
1656382570000|2022-06-28 02:16:10|158755.8|158625.8|158732.4|158642.4|158762.7|158644.6|158731.2|158621|26
1656382580000|2022-06-28 02:16:20|158734|158644|158764.1|158634.1|158764.2|158651.5|158733.6|158628.2|36
1656382590000|2022-06-28 02:16:30|158764.3|158634.3|158761.9|158631.9|158764.3|158634.3|158760.9|158630.9|27
1656382600000|2022-06-28 02:16:40|158762.3|158632.3|158756.3|158626.3|158762.4|158632.4|158756.3|158626.3|29
1656382610000|2022-06-28 02:16:50|158755.4|158625.4|158760.2|158630.2|158768.7|158638.7|158755.4|158625.4|30
1656382620000|2022-06-28 02:17:00|158761.7|158631.7|158757.1|158627.1|158761.7|158631.7|158753.7|158623.7|32
1656382630000|2022-06-28 02:17:10|158756.9|158626.9|158759|158629|158759.1|158651.7|158731.7|158621.8|31
1656382640000|2022-06-28 02:17:20|158754.7|158624.7|158758.2|158628.2|158759.1|158629.1|158754.5|158624.5|24
1656382650000|2022-06-28 02:17:30|158757.1|158627.1|158759|158629|158760.6|158630.6|158756.6|158626.6|26
1656382660000|2022-06-28 02:17:40|158759.2|158629.2|158765.9|158635.9|158765.9|158635.9|158759.2|158629.2|26
1656382670000|2022-06-28 02:17:50|158764.8|158634.8|158745.3|158655.3|158767.5|158659.1|158739.5|158633.5|29
1656382680000|2022-06-28 02:18:00|158740.4|158650.4|158746.3|158656.3|158747.3|158657.3|158740.4|158650.4|34
1656382690000|2022-06-28 02:18:10|158745.5|158655.5|158739.4|158649.4|158745.7|158655.7|158735|158645|29
1656382700000|2022-06-28 02:18:20|158739.3|158649.3|158746.4|158656.4|158746.4|158656.4|158738.3|158648.3|25
1656382710000|2022-06-28 02:18:30|158746.8|158656.8|158743.9|158653.9|158747.7|158657.7|158741.3|158651.3|21
1656382720000|2022-06-28 02:18:40|158741.6|158651.6|158746.9|158656.9|158747|158657|158741.6|158651.6|23
1656382730000|2022-06-28 02:18:50|158747.1|158657.1|158749.8|158659.8|158750|158660|158746.1|158656.1|20
1656382740000|2022-06-28 02:19:00|158748.1|158658.1|158748.5|158658.5|158768.8|158664|158740.7|158638.7|21
1656382750000|2022-06-28 02:19:10|158752.7|158662.7|158746.6|158656.6|158752.7|158662.7|158742.5|158652.5|26
1656382760000|2022-06-28 02:19:20|158744.3|158654.3|158739.3|158649.3|158744.3|158654.3|158739|158649|17
1656382770000|2022-06-28 02:19:30|158740|158650|158735.9|158645.9|158743.8|158653.8|158735|158645|31
1656382780000|2022-06-28 02:19:40|158733|158643|158759.4|158629.4|158760.9|158643|158732.6|158624.3|31
1656382790000|2022-06-28 02:19:50|158758.6|158628.6|158744.1|158654.1|158758.6|158657.7|158741.2|158628.6|26
1656382800000|2022-06-28 02:20:00|158743.9|158653.9|158739.8|158649.8|158743.9|158653.9|158737|158647|20
1656382810000|2022-06-28 02:20:10|158740.5|158650.5|158742.1|158652.1|158743.9|158653.9|158737.4|158647.4|21
1656382820000|2022-06-28 02:20:20|158743.1|158653.1|158748.2|158658.2|158748.2|158658.2|158743.1|158653.1|23
1656382830000|2022-06-28 02:20:30|158749.5|158659.5|158746.6|158656.6|158756.3|158666.3|158744|158654|26
1656382840000|2022-06-28 02:20:40|158747.9|158657.9|158746.1|158656.1|158747.9|158657.9|158744.6|158654.6|18
1656382850000|2022-06-28 02:20:50|158746.5|158656.5|158753|158663|158753|158663|158745.8|158655.8|20
1656382860000|2022-06-28 02:21:00|158753.2|158663.2|158750.6|158660.6|158753.2|158663.2|158750.6|158660.6|30
1656382870000|2022-06-28 02:21:10|158750.5|158660.5|158811.2|158721.2|158824.8|158734.8|158750.5|158660.5|30
1656382880000|2022-06-28 02:21:20|158812.6|158722.6|158801.8|158711.8|158814.3|158724.3|158793.7|158703.7|29
1656382890000|2022-06-28 02:21:30|158801.9|158711.9|158795.4|158705.4|158801.9|158711.9|158790|158700|30
1656382900000|2022-06-28 02:21:40|158795.7|158705.7|158804.6|158714.6|158806.8|158716.8|158793.5|158703.5|34
1656382910000|2022-06-28 02:21:50|158803.4|158713.4|158793.9|158703.9|158810.5|158720.5|158788.5|158698.5|31
1656382920000|2022-06-28 02:22:00|158792.9|158702.9|158786.5|158696.5|158795.9|158705.9|158786.1|158696.1|30
1656382930000|2022-06-28 02:22:10|158786.3|158696.3|158788|158698|158794.6|158704.6|158781.4|158691.4|29
1656382940000|2022-06-28 02:22:20|158786.5|158696.5|158795.1|158705.1|158799.3|158709.3|158785.6|158695.6|30
1656382950000|2022-06-28 02:22:30|158796.5|158706.5|158789.4|158699.4|158809.9|158719.9|158788.2|158698.2|28
1656382960000|2022-06-28 02:22:40|158790.1|158700.1|158798.3|158708.3|158798.3|158708.3|158785.8|158695.8|24
1656382970000|2022-06-28 02:22:50|158795.1|158705.1|158789.4|158699.4|158798.8|158708.8|158783.9|158693.9|34
1656382980000|2022-06-28 02:23:00|158787.8|158697.8|158796.9|158706.9|158799.5|158709.5|158781.9|158691.9|34
1656382990000|2022-06-28 02:23:10|158795.9|158705.9|158797.3|158707.3|158808.9|158718.9|158786.7|158696.7|32
1656383000000|2022-06-28 02:23:20|158797.8|158707.8|158798.9|158708.9|158806.4|158716.4|158793.3|158703.3|33
1656383010000|2022-06-28 02:23:30|158797.4|158707.4|158796.2|158706.2|158800.2|158710.2|158794.9|158704.9|27
1656383020000|2022-06-28 02:23:40|158796|158706|158790.4|158700.4|158796.4|158706.4|158786.9|158696.9|30
1656383030000|2022-06-28 02:23:50|158790.1|158700.1|158797|158707|158804.8|158714.8|158786|158696|33
1656383040000|2022-06-28 02:24:00|158797.4|158707.4|158792.3|158702.3|158798.6|158708.6|158787.2|158697.2|35
1656383050000|2022-06-28 02:24:10|158792.8|158702.8|158792.5|158702.5|158802.6|158712.6|158789.2|158699.2|38
1656383060000|2022-06-28 02:24:20|158791.7|158701.7|158795.6|158705.6|158797.7|158707.7|158790|158700|30
1656383070000|2022-06-28 02:24:30|158796.5|158706.5|158789.4|158699.4|158797.3|158707.3|158782|158692|28
1656383080000|2022-06-28 02:24:40|158783.9|158693.9|158783.2|158693.2|158791.6|158701.6|158779.9|158689.9|36
1656383090000|2022-06-28 02:24:50|158788.7|158698.7|158776|158686|158788.7|158698.7|158766.7|158676.7|35
1656383100000|2022-06-28 02:25:00|158773.9|158683.9|158771.2|158681.2|158778.9|158688.9|158771.2|158681.2|29
1656383110000|2022-06-28 02:25:10|158770.3|158680.3|158770.5|158680.5|158771.2|158681.2|158768.1|158678.1|33
1656383120000|2022-06-28 02:25:20|158770.6|158680.6|158774.4|158684.4|158774.4|158684.4|158770|158680|17
1656383130000|2022-06-28 02:25:30|158774.3|158684.3|158770.1|158680.1|158774.3|158684.3|158767.7|158677.7|26
1656383140000|2022-06-28 02:25:40|158770.3|158680.3|158773.5|158683.5|158773.5|158683.5|158769.4|158679.4|24
1656383150000|2022-06-28 02:25:50|158773.3|158683.3|158775|158685|158775.8|158685.8|158767.1|158677.1|28
1656383160000|2022-06-28 02:26:00|158772.8|158682.8|158769.2|158679.2|158772.8|158682.8|158766.6|158676.6|22
1656383170000|2022-06-28 02:26:10|158769.3|158679.3|158768.3|158678.3|158769.3|158679.3|158767.5|158677.5|19
1656383180000|2022-06-28 02:26:20|158767.8|158677.8|158765.3|158675.3|158773.3|158683.3|158763.9|158673.9|22
1656383190000|2022-06-28 02:26:30|158765.1|158675.1|158770|158680|158770.5|158680.5|158765.1|158675.1|25
1656383200000|2022-06-28 02:26:40|158769.7|158679.7|158773.3|158683.3|158773.3|158683.3|158769.7|158679.7|16
1656383210000|2022-06-28 02:26:50|158773.2|158683.2|158793.9|158703.9|158805.7|158715.7|158771.6|158681.6|28
1656383220000|2022-06-28 02:27:00|158795.5|158705.5|158797.6|158707.6|158803.1|158713.1|158792.9|158702.9|37
1656383230000|2022-06-28 02:27:10|158797.8|158707.8|158787|158697|158797.8|158707.8|158778.1|158688.1|35
1656383240000|2022-06-28 02:27:20|158785.8|158695.8|158796.1|158706.1|158798.8|158708.8|158784.9|158694.9|33
1656383250000|2022-06-28 02:27:30|158796.4|158706.4|158786.1|158696.1|158797.9|158707.9|158786.1|158696.1|25
1656383260000|2022-06-28 02:27:40|158784.9|158694.9|158788.6|158698.6|158794|158704|158784.6|158694.6|30
1656383270000|2022-06-28 02:27:50|158790.1|158700.1|158789|158699|158791|158701|158788|158698|30
1656383280000|2022-06-28 02:28:00|158789.8|158699.8|158910.7|158780.7|158912.7|158798.8|158789|158699|35
1656383290000|2022-06-28 02:28:10|158912.1|158782.1|158907.7|158777.7|158919.2|158789.2|158902.3|158772.3|32
1656383300000|2022-06-28 02:28:20|158905.9|158775.9|158894.7|158764.7|158907.8|158777.8|158894.7|158764.7|29
1656383310000|2022-06-28 02:28:30|158894|158764|158909.7|158779.7|158915.3|158785.3|158886.7|158756.7|34
1656383320000|2022-06-28 02:28:40|158914.2|158784.2|158905.1|158775.1|158914.2|158784.2|158902.8|158772.8|25
1656383330000|2022-06-28 02:28:50|158905.7|158775.7|158908.7|158778.7|158909.2|158779.2|158904.2|158774.2|19
1656383340000|2022-06-28 02:29:00|158908.8|158778.8|158906.2|158776.2|158914.2|158784.2|158899.1|158769.1|26
1656383350000|2022-06-28 02:29:10|158905.4|158775.4|158906|158776|158911.7|158781.7|158902.4|158772.4|20
1656383360000|2022-06-28 02:29:20|158905.9|158775.9|158904.8|158774.8|158909|158779|158901.9|158771.9|23
1656383370000|2022-06-28 02:29:30|158904.6|158774.6|158903.6|158773.6|158906.6|158776.6|158900.2|158770.2|18
1656383380000|2022-06-28 02:29:40|158888.3|158758.3|158897.6|158767.6|158898.8|158768.8|158888.3|158758.3|24
1656383390000|2022-06-28 02:29:50|158896.8|158766.8|158897.8|158767.8|158910.3|158780.3|158890.1|158760.1|25
1656383400000|2022-06-28 02:30:00|158901|158771|158910|158780|158911.6|158781.6|158896.8|158766.8|32
1656383410000|2022-06-28 02:30:10|158911.4|158781.4|158890.3|158760.3|158911.4|158781.4|158887.7|158757.7|36
1656383420000|2022-06-28 02:30:20|158892.3|158762.3|158894.5|158764.5|158903.4|158773.4|158890.5|158760.5|39
1656383430000|2022-06-28 02:30:30|158896.6|158766.6|158892.3|158762.3|158901.1|158771.1|158884.8|158754.8|35
1656383440000|2022-06-28 02:30:40|158890.9|158760.9|158889.3|158759.3|158893.1|158763.1|158881.4|158751.4|31
1656383450000|2022-06-28 02:30:50|158891.2|158761.2|158895.3|158765.3|158899.5|158769.5|158885.4|158755.4|36
1656383460000|2022-06-28 02:31:00|158896.3|158766.3|158904.2|158774.2|158904.2|158774.2|158894.7|158764.7|31
1656383470000|2022-06-28 02:31:10|158899.8|158769.8|158899.9|158769.9|158902.1|158772.1|158893.9|158763.9|22
1656383480000|2022-06-28 02:31:20|158899.3|158769.3|158904.1|158774.1|158905.6|158775.6|158898.8|158768.8|28
1656383490000|2022-06-28 02:31:30|158904|158774|158897.1|158767.1|158912.6|158782.6|158893.7|158763.7|18
1656383500000|2022-06-28 02:31:40|158904.2|158774.2|158912.4|158782.4|158912.4|158782.4|158901.9|158771.9|26
1656383510000|2022-06-28 02:31:50|158910.5|158780.5|158906.3|158776.3|158913.6|158783.6|158903.7|158773.7|29
1656383520000|2022-06-28 02:32:00|158908.8|158778.8|158906.9|158776.9|158911.5|158781.5|158905.9|158775.9|25
1656383530000|2022-06-28 02:32:10|158906.6|158776.6|158912.5|158782.5|158912.8|158782.8|158906.5|158776.5|22
1656383540000|2022-06-28 02:32:20|158911.1|158781.1|158912.4|158782.4|158919.9|158789.9|158905.9|158775.9|34
1656383550000|2022-06-28 02:32:30|158911.8|158781.8|158923.2|158833.2|158923.2|158833.2|158911|158781|24
1656383560000|2022-06-28 02:32:40|158919.6|158829.6|158940.2|158810.2|158948|158834.8|158917.9|158805.1|28
1656383570000|2022-06-28 02:32:50|158939.1|158809.1|158935.7|158805.7|158940.9|158810.9|158935.4|158805.4|24
1656383580000|2022-06-28 02:33:00|158935.6|158805.6|158937.9|158807.9|158948.9|158818.9|158932.3|158802.3|34
1656383590000|2022-06-28 02:33:10|158940.2|158810.2|158945.8|158815.8|158950.1|158820.1|158940.2|158810.2|30
1656383600000|2022-06-28 02:33:20|158942.1|158812.1|158922|158792|158944.7|158814.7|158922|158792|28
1656383610000|2022-06-28 02:33:30|158922.7|158792.7|158928.2|158798.2|158935.2|158805.2|158920|158790|23
1656383620000|2022-06-28 02:33:40|158926.7|158796.7|158915.1|158785.1|158934.1|158804.1|158909.9|158779.9|33
1656383630000|2022-06-28 02:33:50|158914.3|158784.3|158903.8|158773.8|158916.3|158786.3|158901.7|158771.7|32
1656383640000|2022-06-28 02:34:00|158904.2|158774.2|158887.5|158757.5|158907.4|158777.4|158861.4|158755|33
1656383650000|2022-06-28 02:34:10|158886.2|158756.2|158894.6|158764.6|158894.6|158764.6|158886.2|158756.2|28
1656383660000|2022-06-28 02:34:20|158897.1|158767.1|158889.9|158759.9|158897.1|158767.1|158889.2|158759.2|23
1656383670000|2022-06-28 02:34:30|158888.4|158758.4|158890.8|158760.8|158892.3|158762.3|158877.8|158747.8|26
1656383680000|2022-06-28 02:34:40|158889.5|158759.5|158884.4|158754.4|158892.9|158762.9|158872.1|158742.1|29
1656383690000|2022-06-28 02:34:50|158884.3|158754.3|158893.1|158763.1|158893.1|158763.1|158882.2|158752.2|29
1656383700000|2022-06-28 02:35:00|158892.9|158762.9|158892.7|158762.7|158898.9|158768.9|158885.1|158755.1|31
1656383710000|2022-06-28 02:35:10|158893.8|158763.8|158885.5|158755.5|158894|158764|158877.4|158747.4|14
1656383720000|2022-06-28 02:35:20|158885.6|158755.6|158885.9|158755.9|158885.9|158755.9|158875.8|158745.8|16
1656383730000|2022-06-28 02:35:30|158887.3|158757.3|158894|158764|158902.4|158772.4|158881.1|158751.1|27
1656383740000|2022-06-28 02:35:40|158897.2|158767.2|158898.8|158768.8|158904.6|158774.6|158894.7|158764.7|29
1656383750000|2022-06-28 02:35:50|158895.4|158765.4|158898.6|158768.6|158901.2|158771.2|158895.4|158765.4|20
1656383760000|2022-06-28 02:36:00|158900|158770|158902.3|158772.3|158903.9|158773.9|158897.2|158767.2|26
1656383770000|2022-06-28 02:36:10|158902.1|158772.1|158903.5|158773.5|158907.8|158777.8|158898|158768|35
1656383780000|2022-06-28 02:36:20|158903.4|158773.4|158916.3|158786.3|158916.9|158786.9|158903.4|158773.4|21
1656383790000|2022-06-28 02:36:30|158898.6|158768.6|158913.1|158783.1|158915.1|158785.1|158898.6|158768.6|23
1656383800000|2022-06-28 02:36:40|158908.3|158778.3|158897.2|158767.2|158908.3|158778.3|158886.1|158756.1|30
1656383810000|2022-06-28 02:36:50|158894.6|158764.6|158891.9|158761.9|158903.4|158773.4|158890.8|158760.8|35
1656383820000|2022-06-28 02:37:00|158892|158762|158886.7|158756.7|158893.8|158763.8|158883.9|158753.9|30
1656383830000|2022-06-28 02:37:10|158888|158758|158889.7|158759.7|158891.1|158761.1|158883.3|158753.3|23
1656383840000|2022-06-28 02:37:20|158889.6|158759.6|158922.7|158832.7|158925.4|158835.4|158886.5|158756.5|31
1656383850000|2022-06-28 02:37:30|158921.8|158831.8|158944.4|158814.4|158947|158843.8|158921.8|158812.4|29
1656383860000|2022-06-28 02:37:40|158943.3|158813.3|158944.1|158814.1|158947.5|158817.5|158941.4|158811.4|19
1656383870000|2022-06-28 02:37:50|158943.8|158813.8|158942|158812|158943.8|158813.8|158939.5|158809.5|17
1656383880000|2022-06-28 02:38:00|158941.5|158811.5|158943.7|158813.7|158944.6|158814.6|158941.1|158811.1|18
1656383890000|2022-06-28 02:38:10|158942|158812|158942.2|158812.2|158944.6|158814.6|158941.4|158811.4|15
1656383900000|2022-06-28 02:38:20|158942.4|158812.4|158941.4|158811.4|158943.3|158813.3|158941.3|158811.3|25
1656383910000|2022-06-28 02:38:30|158942.3|158812.3|158942.4|158812.4|158952.4|158822.4|158928.7|158798.7|17
1656383920000|2022-06-28 02:38:40|158943|158813|158943|158813|158944.5|158814.5|158941.2|158811.2|20
1656383930000|2022-06-28 02:38:50|158942.6|158812.6|158941.8|158811.8|158942.6|158812.6|158939.9|158809.9|18
1656383940000|2022-06-28 02:39:00|158941.9|158811.9|158943.7|158813.7|158946|158816|158941.1|158811.1|13
1656383950000|2022-06-28 02:39:10|158944.2|158814.2|158943.6|158813.6|158949.5|158819.5|158939|158809|22
1656383960000|2022-06-28 02:39:20|158944.2|158814.2|158941.5|158811.5|158944.6|158828.8|158915.3|158808.2|20
1656383970000|2022-06-28 02:39:30|158939.9|158809.9|158936.7|158806.7|158949.4|158819.4|158933.3|158803.3|17
1656383980000|2022-06-28 02:39:40|158939.8|158809.8|158941.2|158811.2|158943.5|158813.5|158939.8|158809.8|12
1656383990000|2022-06-28 02:39:50|158941.5|158811.5|158891.2|158761.2|158942.7|158812.7|158873.4|158758.1|28
1656384000000|2022-06-28 02:40:00|158891.3|158761.3|158898.5|158768.5|158898.8|158768.8|158887.9|158757.9|29
1656384010000|2022-06-28 02:40:10|158898.4|158768.4|158895.2|158765.2|158899.3|158769.3|158892.8|158762.8|33
1656384020000|2022-06-28 02:40:20|158894.9|158764.9|158896.9|158766.9|158897.5|158767.5|158891.7|158761.7|30
1656384030000|2022-06-28 02:40:30|158897.3|158767.3|158890.2|158760.2|158898.2|158768.2|158890.2|158760.2|32
1656384040000|2022-06-28 02:40:40|158890.7|158760.7|158910.2|158780.2|158910.3|158780.3|158887.2|158757.2|36
1656384050000|2022-06-28 02:40:50|158907.4|158777.4|158914.4|158784.4|158918.8|158788.8|158907.4|158777.4|31
1656384060000|2022-06-28 02:41:00|158916.7|158786.7|158906.1|158776.1|158916.7|158786.7|158901.9|158771.9|25
1656384070000|2022-06-28 02:41:10|158905.2|158775.2|158905.6|158775.6|158905.6|158775.6|158900.9|158770.9|24
1656384080000|2022-06-28 02:41:20|158906.3|158776.3|158900.4|158770.4|158913.3|158783.3|158900.2|158770.2|28
1656384090000|2022-06-28 02:41:30|158900.1|158770.1|158905.2|158775.2|158905.2|158775.2|158894.8|158764.8|25
1656384100000|2022-06-28 02:41:40|158906.1|158776.1|158872.3|158742.3|158906.1|158776.1|158860.5|158742.3|30
1656384110000|2022-06-28 02:41:50|158875|158745|158879.4|158749.4|158879.7|158749.7|158873.6|158743.6|20
1656384120000|2022-06-28 02:42:00|158878.3|158748.3|158895.2|158765.2|158897.8|158784.1|158869.6|158745.6|28
1656384130000|2022-06-28 02:42:10|158892|158762|158903.4|158773.4|158905|158775|158891.1|158761.1|24
1656384140000|2022-06-28 02:42:20|158904.9|158774.9|158906.6|158776.6|158912|158782|158901.3|158771.3|35
1656384150000|2022-06-28 02:42:30|158909.2|158779.2|158906.4|158776.4|158910.9|158780.9|158905.5|158775.5|26
1656384160000|2022-06-28 02:42:40|158904.9|158774.9|158907.9|158777.9|158911|158781|158904.9|158774.9|16
1656384170000|2022-06-28 02:42:50|158905.6|158775.6|158904.9|158774.9|158909.5|158779.5|158901.2|158771.2|24
1656384180000|2022-06-28 02:43:00|158904|158774|158900.8|158770.8|158904.5|158774.5|158894.9|158764.9|24
1656384190000|2022-06-28 02:43:10|158900.9|158770.9|158901.8|158771.8|158903.7|158773.7|158899.5|158769.5|20
1656384200000|2022-06-28 02:43:20|158900.7|158770.7|158908.8|158778.8|158913.6|158783.6|158900.7|158770.7|25
1656384210000|2022-06-28 02:43:30|158907.3|158777.3|158908.7|158778.7|158909.1|158779.1|158903.3|158773.3|13
1656384220000|2022-06-28 02:43:40|158910.2|158780.2|158911|158781|158911.4|158781.4|158905.9|158775.9|28
1656384230000|2022-06-28 02:43:50|158909.7|158779.7|158904|158774|158910.9|158780.9|158902.4|158772.4|29
1656384240000|2022-06-28 02:44:00|158902.3|158772.3|158903|158773|158905.4|158775.4|158901.2|158771.2|33
1656384250000|2022-06-28 02:44:10|158903.1|158773.1|158913|158783|158913|158783|158902.4|158772.4|25
1656384260000|2022-06-28 02:44:20|158911.2|158781.2|158907.2|158777.2|158912.5|158782.5|158903.5|158773.5|31
1656384270000|2022-06-28 02:44:30|158908.3|158778.3|158897.2|158767.2|158908.6|158778.6|158896.8|158766.8|26
1656384280000|2022-06-28 02:44:40|158896.8|158766.8|158895.2|158765.2|158900.5|158770.5|158893.2|158763.2|19
1656384290000|2022-06-28 02:44:50|158894.9|158764.9|158900.1|158770.1|158906.1|158776.1|158890.5|158760.5|23
1656384300000|2022-06-28 02:45:00|158902.3|158772.3|158900.9|158770.9|158904.5|158774.5|158883.1|158753.1|26
1656384310000|2022-06-28 02:45:10|158901.4|158771.4|158906.7|158776.7|158911.3|158781.3|158897.1|158767.1|31
1656384320000|2022-06-28 02:45:20|158904.3|158774.3|158905.5|158775.5|158907.4|158777.4|158900.5|158770.5|23
1656384330000|2022-06-28 02:45:30|158904.3|158774.3|158908.6|158778.6|158908.6|158778.6|158901.1|158771.1|25
1656384340000|2022-06-28 02:45:40|158904.1|158774.1|158905.5|158775.5|158907.6|158777.6|158900|158770|30
1656384350000|2022-06-28 02:45:50|158904.6|158774.6|158902.3|158772.3|158908.3|158778.3|158902.2|158772.2|22
1656384360000|2022-06-28 02:46:00|158905.6|158775.6|158912.7|158782.7|158913.4|158783.4|158899|158769|31
1656384370000|2022-06-28 02:46:10|158913.4|158783.4|158899.9|158769.9|158914.3|158784.3|158898.2|158768.2|31
1656384380000|2022-06-28 02:46:20|158900.8|158770.8|158901.5|158771.5|158904.6|158774.6|158898.4|158768.4|25
1656384390000|2022-06-28 02:46:30|158902|158772|158894.5|158764.5|158908.5|158778.5|158889.9|158759.9|26
1656384400000|2022-06-28 02:46:40|158897.4|158767.4|158889.7|158759.7|158902|158772|158886.9|158756.9|30
1656384410000|2022-06-28 02:46:50|158892.1|158762.1|158782.1|158652.1|158898.1|158768.1|158782.1|158652.1|33
1656384420000|2022-06-28 02:47:00|158779.8|158649.8|158795.8|158665.8|158814.7|158684.7|158779.8|158649.8|33
1656384430000|2022-06-28 02:47:10|158795.2|158665.2|158794.4|158664.4|158799.1|158669.1|158784.8|158654.8|35
1656384440000|2022-06-28 02:47:20|158789|158659|158786.9|158656.9|158793.4|158663.4|158784.6|158654.6|32
1656384450000|2022-06-28 02:47:30|158787.2|158657.2|158789.5|158659.5|158792.3|158662.3|158785.8|158655.8|25
1656384460000|2022-06-28 02:47:40|158789.4|158659.4|158791.7|158661.7|158796.3|158666.3|158780.3|158650.3|32
1656384470000|2022-06-28 02:47:50|158790.7|158660.7|158769.5|158639.5|158791.7|158661.7|158755.7|158625.7|28
1656384480000|2022-06-28 02:48:00|158771.9|158641.9|158767.6|158637.6|158771.9|158641.9|158763|158633|31
1656384490000|2022-06-28 02:48:10|158762.2|158632.2|158758.5|158628.5|158772.4|158642.4|158758.5|158628.5|27
1656384500000|2022-06-28 02:48:20|158758.6|158628.6|158761|158631|158763.5|158633.5|158756.8|158626.8|24
1656384510000|2022-06-28 02:48:30|158759.1|158629.1|158760.4|158630.4|158763.4|158633.4|158752.5|158622.5|26
1656384520000|2022-06-28 02:48:40|158760|158630|158758.5|158628.5|158763.6|158633.6|158755.6|158625.6|29
1656384530000|2022-06-28 02:48:50|158761.3|158631.3|158756.4|158626.4|158761.9|158631.9|158754.4|158624.4|23
1656384540000|2022-06-28 02:49:00|158758.1|158628.1|158757.6|158627.6|158761.8|158631.8|158754.8|158624.8|34
1656384550000|2022-06-28 02:49:10|158756.6|158626.6|158759.5|158629.5|158763|158633|158756.6|158626.6|29
1656384560000|2022-06-28 02:49:20|158759.2|158629.2|158766.8|158636.8|158766.8|158636.8|158757.6|158627.6|29
1656384570000|2022-06-28 02:49:30|158765.5|158635.5|158762.7|158632.7|158770.3|158640.3|158756.7|158626.7|25
1656384580000|2022-06-28 02:49:40|158764.1|158634.1|158757.9|158627.9|158764.8|158634.8|158755.9|158625.9|28
1656384590000|2022-06-28 02:49:50|158758.2|158628.2|158759.3|158629.3|158762.2|158632.2|158757.4|158627.4|26
1656384600000|2022-06-28 02:50:00|158759.1|158629.1|158758|158628|158763.1|158633.1|158755.7|158625.7|21
1656384610000|2022-06-28 02:50:10|158757.3|158627.3|158764.4|158634.4|158764.4|158634.4|158757.3|158627.3|18
1656384620000|2022-06-28 02:50:20|158770.2|158640.2|158758.4|158628.4|158770.2|158640.2|158750.2|158620.2|31
1656384630000|2022-06-28 02:50:30|158760|158630|158740|158610|158760|158630|158730.1|158600.1|33
1656384640000|2022-06-28 02:50:40|158740.2|158610.2|158738.3|158608.3|158745.3|158615.3|158733.2|158603.2|31
1656384650000|2022-06-28 02:50:50|158734.7|158604.7|158739.1|158609.1|158742.7|158612.7|158731.7|158601.7|38
1656384660000|2022-06-28 02:51:00|158739.4|158609.4|158734.4|158604.4|158742|158612|158733.2|158603.2|34
1656384670000|2022-06-28 02:51:10|158734.7|158604.7|158739.7|158609.7|158739.7|158609.7|158733.1|158603.1|32
1656384680000|2022-06-28 02:51:20|158738.2|158608.2|158741.4|158611.4|158741.4|158611.4|158733.3|158603.3|28
1656384690000|2022-06-28 02:51:30|158741.1|158611.1|158741.9|158611.9|158745.1|158615.1|158729.5|158599.5|39
1656384700000|2022-06-28 02:51:40|158748.7|158618.7|158712.7|158582.7|158748.7|158618.7|158698.2|158568.2|36
1656384710000|2022-06-28 02:51:50|158749.4|158544.9|158707.4|158577.4|158749.4|158582.7|158697.6|158544.9|34
1656384720000|2022-06-28 02:52:00|158706.2|158576.2|158696.1|158566.1|158714.8|158584.8|158696|158566|34
1656384730000|2022-06-28 02:52:10|158696.3|158566.3|158704.9|158574.9|158707.9|158577.9|158689.4|158559.4|37
1656384740000|2022-06-28 02:52:20|158698.3|158568.3|158703.6|158573.6|158706|158576|158692.9|158562.9|31
1656384750000|2022-06-28 02:52:30|158701.1|158571.1|158707|158577|158711.5|158581.5|158700|158570|20
1656384760000|2022-06-28 02:52:40|158707.3|158577.3|158719.1|158589.1|158737.8|158607.8|158706.9|158576.9|32
1656384770000|2022-06-28 02:52:50|158719.4|158589.4|158732|158602|158739.8|158609.8|158715.1|158585.1|32
1656384780000|2022-06-28 02:53:00|158737.4|158607.4|158731|158601|158741.1|158611.1|158722.8|158592.8|26
1656384790000|2022-06-28 02:53:10|158730.7|158600.7|158734|158604|158742.5|158612.5|158729.3|158599.3|30
1656384800000|2022-06-28 02:53:20|158735.6|158605.6|158734.3|158604.3|158743.3|158613.3|158728.7|158598.7|34
1656384810000|2022-06-28 02:53:30|158733.5|158603.5|158733.4|158603.4|158744.6|158614.6|158729.5|158599.5|36
1656384820000|2022-06-28 02:53:40|158734.9|158604.9|158744.5|158614.5|158744.5|158614.5|158733.5|158603.5|33
1656384830000|2022-06-28 02:53:50|158744.8|158614.8|158743.6|158613.6|158745.8|158615.8|158735.2|158605.2|32
1656384840000|2022-06-28 02:54:00|158740.6|158610.6|158772.5|158642.5|158772.5|158642.5|158739.5|158609.5|30
1656384850000|2022-06-28 02:54:10|158772.6|158642.6|158767.6|158637.6|158773.7|158643.7|158760.7|158630.7|26
1656384860000|2022-06-28 02:54:20|158761|158631|158765.1|158635.1|158765.7|158635.7|158760.3|158630.3|25
1656384870000|2022-06-28 02:54:30|158764.3|158634.3|158760.2|158630.2|158765.8|158635.8|158760.2|158630.2|22
1656384880000|2022-06-28 02:54:40|158760.9|158630.9|158771.6|158641.6|158771.6|158641.6|158759.6|158629.6|26
1656384890000|2022-06-28 02:54:50|158771.3|158641.3|158764|158634|158772.6|158642.6|158759.6|158629.6|33
1656384900000|2022-06-28 02:55:00|158764.3|158634.3|158763.6|158633.6|158766.7|158636.7|158761.8|158631.8|32
1656384910000|2022-06-28 02:55:10|158764.6|158634.6|158768|158638|158768.8|158638.8|158763.8|158633.8|16
1656384920000|2022-06-28 02:55:20|158767.9|158637.9|158765.8|158635.8|158773.6|158643.6|158764.1|158634.1|19
1656384930000|2022-06-28 02:55:30|158767.2|158637.2|158769.8|158639.8|158769.8|158639.8|158764.1|158634.1|23
1656384940000|2022-06-28 02:55:40|158769|158639|158773.3|158643.3|158775.8|158645.8|158762.9|158632.9|24
1656384950000|2022-06-28 02:55:50|158773.4|158643.4|158773.7|158643.7|158777.1|158647.1|158760.7|158630.7|18
1656384960000|2022-06-28 02:56:00|158772.8|158642.8|158766|158636|158774.4|158644.4|158763|158633|23
1656384970000|2022-06-28 02:56:10|158766.4|158636.4|158767.3|158637.3|158769.2|158639.2|158763.7|158633.7|17
1656384980000|2022-06-28 02:56:20|158768.7|158638.7|158774|158644|158774|158644|158768.1|158638.1|14
1656384990000|2022-06-28 02:56:30|158775|158645|158773.8|158643.8|158775|158645|158760.2|158630.2|14
1656385000000|2022-06-28 02:56:40|158772.4|158642.4|158766.3|158636.3|158772.4|158642.4|158761.8|158631.8|10
1656385010000|2022-06-28 02:56:50|158764.9|158634.9|158765|158635|158768|158638|158764.5|158634.5|12
1656385020000|2022-06-28 02:57:00|158765.6|158635.6|158764.1|158634.1|158766.9|158636.9|158759.2|158629.2|23
1656385030000|2022-06-28 02:57:10|158764.4|158634.4|158766.4|158636.4|158768.7|158638.7|158758.5|158628.5|17
1656385040000|2022-06-28 02:57:20|158764.2|158634.2|158767.6|158637.6|158772.7|158642.7|158744.9|158614.9|14
1656385050000|2022-06-28 02:57:30|158766.7|158636.7|158769.9|158639.9|158770.1|158640.1|158766.4|158636.4|10
1656385060000|2022-06-28 02:57:40|158768.2|158638.2|158775|158645|158778|158648|158756.2|158626.2|29
1656385070000|2022-06-28 02:57:50|158774.8|158644.8|158771|158641|158775.8|158645.8|158767.8|158637.8|20
1656385080000|2022-06-28 02:58:00|158771.7|158641.7|158764.7|158634.7|158771.9|158641.9|158762.2|158632.2|9
1656385090000|2022-06-28 02:58:10|158767.6|158637.6|158768.3|158638.3|158768.3|158638.3|158767.1|158637.1|4
1656385100000|2022-06-28 02:58:20|158768|158638|158767.8|158637.8|158781.6|158651.6|158766.4|158636.4|11
1656385110000|2022-06-28 02:58:30|158767|158637|158767.5|158637.5|158771.8|158641.8|158762.8|158632.8|26
1656385120000|2022-06-28 02:58:40|158765.9|158635.9|158773.5|158643.5|158774.8|158644.8|158764.5|158634.5|20
1656385130000|2022-06-28 02:58:50|158770.2|158640.2|158771.7|158641.7|158772|158642|158766.9|158636.9|16
1656385140000|2022-06-28 02:59:00|158771.6|158641.6|158766.5|158636.5|158771.6|158641.6|158761.8|158631.8|20
1656385150000|2022-06-28 02:59:10|158767.7|158637.7|158774|158644|158774|158644|158757.9|158627.9|21
1656385160000|2022-06-28 02:59:20|158775.6|158645.6|158766.1|158636.1|158775.6|158645.6|158757.7|158627.7|19
1656385170000|2022-06-28 02:59:30|158764.2|158634.2|158765.5|158635.5|158766.6|158636.6|158763.1|158633.1|16
1656385180000|2022-06-28 02:59:40|158764.3|158634.3|158765.6|158635.6|158766.2|158636.2|158761.1|158631.1|28
1656385190000|2022-06-28 02:59:50|158765.2|158635.2|158769.7|158639.7|158773|158643|158764.1|158634.1|21
1656385200000|2022-06-28 03:00:00|158769.6|158639.6|158763.9|158633.9|158773.1|158643.1|158761.7|158631.7|23
1656385210000|2022-06-28 03:00:10|158765.6|158635.6|158768.1|158638.1|158769.2|158639.2|158761.6|158631.6|14
1656385220000|2022-06-28 03:00:20|158764.2|158634.2|158773.5|158643.5|158774.2|158644.2|158758.2|158628.2|17
1656385230000|2022-06-28 03:00:30|158772.4|158642.4|158776.5|158646.5|158776.6|158646.6|158769.2|158639.2|21
1656385240000|2022-06-28 03:00:40|158777|158647|158774.3|158644.3|158778.3|158648.3|158772.5|158642.5|20
1656385250000|2022-06-28 03:00:50|158775.5|158645.5|158834.3|158704.3|158840.1|158710.1|158773|158643|26
1656385260000|2022-06-28 03:01:00|158838.4|158708.4|158839.8|158709.8|158844.5|158714.5|158836.8|158706.8|24
1656385270000|2022-06-28 03:01:10|158839.5|158709.5|158838.1|158708.1|158841.6|158711.6|158834.2|158704.2|25
1656385280000|2022-06-28 03:01:20|158837.8|158707.8|158835.9|158705.9|158840.9|158710.9|158832.8|158702.8|28
1656385290000|2022-06-28 03:01:30|158830.3|158700.3|158819.1|158689.1|158842.1|158712.1|158819.1|158689.1|19
1656385300000|2022-06-28 03:01:40|158819.7|158689.7|158837.8|158707.8|158842.8|158712.8|158819.7|158689.7|25
1656385310000|2022-06-28 03:01:50|158837.7|158707.7|158840.3|158710.3|158854.3|158724.3|158837|158707|30
1656385320000|2022-06-28 03:02:00|158842.3|158712.3|158845|158715|158849.6|158719.6|158842.3|158712.3|27
1656385330000|2022-06-28 03:02:10|158845.7|158715.7|158836.7|158706.7|158845.7|158715.7|158832.6|158702.6|32
1656385340000|2022-06-28 03:02:20|158837|158707|158844.5|158714.5|158844.5|158714.5|158828.7|158698.7|30
1656385350000|2022-06-28 03:02:30|158842.4|158712.4|158830.5|158700.5|158843.5|158713.5|158823.6|158693.6|32
1656385360000|2022-06-28 03:02:40|158829.5|158699.5|158847.1|158717.1|158848.1|158718.1|158826.6|158696.6|33
1656385370000|2022-06-28 03:02:50|158846.2|158716.2|158841.4|158711.4|158846.6|158716.6|158833.9|158703.9|30
1656385380000|2022-06-28 03:03:00|158840.8|158710.8|158843.4|158713.4|158847.3|158717.3|158838.4|158708.4|28
1656385390000|2022-06-28 03:03:10|158843.5|158713.5|158828.9|158698.9|158845.8|158715.8|158828.9|158698.9|34
1656385400000|2022-06-28 03:03:20|158829.1|158699.1|158829.9|158699.9|158837.4|158707.4|158822.5|158692.5|37
1656385410000|2022-06-28 03:03:30|158829.6|158699.6|158836.6|158706.6|158839.3|158709.3|158814.4|158684.4|39
1656385420000|2022-06-28 03:03:40|158835.4|158705.4|158823.2|158693.2|158841|158711|158817.3|158687.3|39
1656385430000|2022-06-28 03:03:50|158812.7|158682.7|158823.9|158693.9|158829.3|158699.3|158812.2|158682.2|37
1656385440000|2022-06-28 03:04:00|158819.5|158689.5|158812.2|158682.2|158824.8|158694.8|158812.2|158682.2|33
1656385450000|2022-06-28 03:04:10|158806.2|158676.2|158803.4|158673.4|158806.7|158676.7|158793.1|158663.1|33
1656385460000|2022-06-28 03:04:20|158803.9|158673.9|158804|158674|158804.8|158674.8|158797.9|158667.9|31
1656385470000|2022-06-28 03:04:30|158804.3|158674.3|158802.2|158672.2|158804.3|158674.3|158800|158670|19
1656385480000|2022-06-28 03:04:40|158801.3|158671.3|158808.8|158678.8|158808.8|158678.8|158800.3|158670.3|21
1656385490000|2022-06-28 03:04:50|158808.4|158678.4|158762.3|158632.3|158810.1|158680.1|158759.8|158629.8|36
1656385500000|2022-06-28 03:05:00|158762.9|158632.9|158759.3|158629.3|158765.3|158635.3|158755.9|158625.9|29
1656385510000|2022-06-28 03:05:10|158763.5|158633.5|158763.3|158633.3|158764|158634|158757.7|158627.7|29
1656385520000|2022-06-28 03:05:20|158763.2|158633.2|158761.4|158631.4|158766.8|158636.8|158761.4|158631.4|23
1656385530000|2022-06-28 03:05:30|158761.5|158631.5|158756.7|158626.7|158763.4|158633.4|158752.4|158622.4|20
1656385540000|2022-06-28 03:05:40|158756|158626|158753.1|158623.1|158760.9|158630.9|158750.7|158620.7|24
1656385550000|2022-06-28 03:05:50|158754.1|158624.1|158765.4|158635.4|158767.4|158637.4|158748.3|158618.3|28
1656385560000|2022-06-28 03:06:00|158765.5|158635.5|158745.8|158615.8|158767.2|158637.2|158735.1|158605.1|27
1656385570000|2022-06-28 03:06:10|158742.1|158612.1|158736.7|158606.7|158752.4|158622.4|158733.7|158603.7|32
1656385580000|2022-06-28 03:06:20|158737.5|158607.5|158741.6|158611.6|158741.7|158611.7|158734.2|158604.2|27
1656385590000|2022-06-28 03:06:30|158739.4|158609.4|158729.7|158599.7|158744.7|158614.7|158722.3|158592.3|29
1656385600000|2022-06-28 03:06:40|158730.8|158600.8|158715|158585|158736.8|158606.8|158708.4|158578.4|37
1656385610000|2022-06-28 03:06:50|158716.5|158586.5|158743.3|158613.3|158752.9|158622.9|158716.5|158586.5|36
1656385620000|2022-06-28 03:07:00|158731.5|158601.5|158740.6|158610.6|158743.5|158613.5|158712.5|158582.5|37
1656385630000|2022-06-28 03:07:10|158740.7|158610.7|158739.4|158609.4|158748|158618|158720.4|158590.4|31
1656385640000|2022-06-28 03:07:20|158739.2|158609.2|158704.9|158574.9|158744.6|158614.6|158701.1|158571.1|37
1656385650000|2022-06-28 03:07:30|158674.8|158544.8|158642.6|158512.6|158678.4|158548.4|158637.4|158507.4|36
1656385660000|2022-06-28 03:07:40|158639.7|158509.7|158635.9|158505.9|158639.7|158509.7|158634.4|158504.4|33
1656385670000|2022-06-28 03:07:50|158637.1|158507.1|158640|158510|158643.2|158513.2|158636.2|158506.2|33
1656385680000|2022-06-28 03:08:00|158640.2|158510.2|158636.3|158506.3|158643.2|158513.2|158636.3|158506.3|33
1656385690000|2022-06-28 03:08:10|158637.6|158507.6|158635.8|158505.8|158648.4|158518.4|158632|158502|35
1656385700000|2022-06-28 03:08:20|158637.5|158507.5|158643.5|158513.5|158652.6|158522.6|158633.3|158503.3|39
1656385710000|2022-06-28 03:08:30|158643.3|158513.3|158637.1|158507.1|158644.8|158514.8|158632.9|158502.9|34
1656385720000|2022-06-28 03:08:40|158636.4|158506.4|158619.2|158489.2|158638.5|158508.5|158613.4|158483.4|34
1656385730000|2022-06-28 03:08:50|158619.8|158489.8|158626.3|158496.3|158631.3|158501.3|158619.8|158489.8|34
1656385740000|2022-06-28 03:09:00|158626.8|158496.8|158626.7|158496.7|158630.6|158500.6|158625.1|158495.1|34
1656385750000|2022-06-28 03:09:10|158626.3|158496.3|158639.9|158509.9|158639.9|158509.9|158622.1|158492.1|21
1656385760000|2022-06-28 03:09:20|158645.2|158515.2|158636.7|158506.7|158645.2|158515.2|158631.1|158501.1|34
1656385770000|2022-06-28 03:09:30|158636.6|158506.6|158625.4|158495.4|158636.6|158506.6|158624|158494|28
1656385780000|2022-06-28 03:09:40|158625.3|158495.3|158623.7|158493.7|158631.6|158501.6|158623.7|158493.7|26
1656385790000|2022-06-28 03:09:50|158624.9|158494.9|158633.9|158503.9|158633.9|158503.9|158624.5|158494.5|20
1656385800000|2022-06-28 03:10:00|158633.4|158503.4|158646.1|158516.1|158648.9|158518.9|158624.8|158494.8|31
1656385810000|2022-06-28 03:10:10|158638.7|158508.7|158709.9|158579.9|158710.4|158580.4|158638.7|158508.7|38
1656385820000|2022-06-28 03:10:20|158705.6|158575.6|158705.1|158575.1|158709.6|158579.6|158704.3|158574.3|28
1656385830000|2022-06-28 03:10:30|158704.6|158574.6|158709.1|158579.1|158712.1|158582.1|158704.6|158574.6|26
1656385840000|2022-06-28 03:10:40|158708.9|158578.9|158734.9|158604.9|158734.9|158604.9|158708.9|158578.9|35
1656385850000|2022-06-28 03:10:50|158721.2|158591.2|158719.7|158589.7|158724.5|158594.5|158714.7|158584.7|28
1656385860000|2022-06-28 03:11:00|158719.2|158589.2|158723.2|158593.2|158723.2|158593.2|158716.9|158586.9|26
1656385870000|2022-06-28 03:11:10|158722.2|158592.2|158722|158592|158728.2|158598.2|158722|158592|22
1656385880000|2022-06-28 03:11:20|158721.1|158591.1|158748.8|158618.8|158756|158626|158721.1|158591.1|29
1656385890000|2022-06-28 03:11:30|158750.4|158620.4|158749.8|158619.8|158753.8|158623.8|158749.3|158619.3|19
1656385900000|2022-06-28 03:11:40|158749.3|158619.3|158748.8|158618.8|158749.4|158619.4|158743.5|158613.5|23
1656385910000|2022-06-28 03:11:50|158748.1|158618.1|158747.5|158617.5|158750.9|158620.9|158742.2|158612.2|25
1656385920000|2022-06-28 03:12:00|158748.2|158618.2|158734.5|158604.5|158749.5|158619.5|158734.5|158604.5|26
1656385930000|2022-06-28 03:12:10|158736.3|158606.3|158741.1|158611.1|158783.1|158625.1|158736.3|158581.7|32
1656385940000|2022-06-28 03:12:20|158741.8|158611.8|158740.9|158610.9|158749.1|158619.1|158740.7|158610.7|31
1656385950000|2022-06-28 03:12:30|158742.4|158612.4|158739.5|158609.5|158744.9|158614.9|158737.6|158607.6|25
1656385960000|2022-06-28 03:12:40|158739.8|158609.8|158738.6|158608.6|158741.6|158611.6|158725.2|158595.2|27
1656385970000|2022-06-28 03:12:50|158740.6|158610.6|158733|158603|158743.7|158613.7|158732|158602|25
1656385980000|2022-06-28 03:13:00|158734.5|158604.5|158747.6|158617.6|158747.6|158617.6|158731.5|158601.5|37
1656385990000|2022-06-28 03:13:10|158746.5|158616.5|158746|158616|158747.6|158617.6|158733.6|158603.6|32
1656386000000|2022-06-28 03:13:20|158746.6|158616.6|158749.4|158619.4|158752.2|158622.2|158746.6|158616.6|35
1656386010000|2022-06-28 03:13:30|158749.8|158619.8|158751.7|158621.7|158753.1|158623.1|158747.5|158617.5|32
1656386020000|2022-06-28 03:13:40|158753.5|158623.5|158742.9|158612.9|158754.8|158624.8|158739.4|158609.4|33
1656386030000|2022-06-28 03:13:50|158742.5|158612.5|158738.1|158608.1|158749.3|158619.3|158737.6|158607.6|26
1656386040000|2022-06-28 03:14:00|158738|158608|158740|158610|158743.1|158613.1|158737.7|158607.7|24
1656386050000|2022-06-28 03:14:10|158738.5|158608.5|158737.9|158607.9|158741.6|158611.6|158735.6|158605.6|35
1656386060000|2022-06-28 03:14:20|158736|158606|158743.2|158613.2|158745.6|158615.6|158731.9|158601.9|24
1656386070000|2022-06-28 03:14:30|158745.4|158615.4|158737.3|158607.3|158747.7|158617.7|158737.3|158607.3|27
1656386080000|2022-06-28 03:14:40|158738.6|158608.6|158749.8|158619.8|158752.9|158622.9|158737.8|158607.8|29
1656386090000|2022-06-28 03:14:50|158750|158620|158750.1|158620.1|158751.7|158621.7|158748.3|158618.3|28
1656386100000|2022-06-28 03:15:00|158743.5|158613.5|158747.3|158617.3|158750.8|158620.8|158742.6|158612.6|31
1656386110000|2022-06-28 03:15:10|158745.9|158615.9|158745.1|158615.1|158746.5|158616.5|158740.5|158610.5|31
1656386120000|2022-06-28 03:15:20|158744|158614|158745.1|158615.1|158745.2|158615.2|158740.4|158610.4|28
1656386130000|2022-06-28 03:15:30|158745.5|158615.5|158740|158610|158749.5|158619.5|158736.4|158606.4|32
1656386140000|2022-06-28 03:15:40|158743.2|158613.2|158744.9|158614.9|158745.7|158615.7|158739.6|158609.6|26
1656386150000|2022-06-28 03:15:50|158744.2|158614.2|158741|158611|158747.2|158617.2|158740.5|158610.5|29
1656386160000|2022-06-28 03:16:00|158741.2|158611.2|158746.6|158616.6|158752.3|158622.3|158741.2|158611.2|29
1656386170000|2022-06-28 03:16:10|158747.8|158617.8|158735.8|158605.8|158747.8|158617.8|158727.1|158597.1|31
1656386180000|2022-06-28 03:16:20|158733.3|158603.3|158734.9|158604.9|158736.3|158606.3|158732.4|158602.4|27
1656386190000|2022-06-28 03:16:30|158735.8|158605.8|158734|158604|158735.9|158605.9|158730.4|158600.4|26
1656386200000|2022-06-28 03:16:40|158734.4|158604.4|158744.7|158614.7|158750.6|158620.6|158733|158603|39
1656386210000|2022-06-28 03:16:50|158744.6|158614.6|158742.4|158612.4|158749.7|158619.7|158740.4|158610.4|32
1656386220000|2022-06-28 03:17:00|158741.6|158611.6|158746.3|158616.3|158752.1|158622.1|158741.6|158611.6|27
1656386230000|2022-06-28 03:17:10|158746.6|158616.6|158740.3|158610.3|158750.2|158620.2|158739.4|158609.4|28
1656386240000|2022-06-28 03:17:20|158740.1|158610.1|158736.7|158606.7|158747.3|158617.3|158736.1|158606.1|34
1656386250000|2022-06-28 03:17:30|158737.4|158607.4|158756|158626|158756.5|158626.5|158737.4|158607.4|33
1656386260000|2022-06-28 03:17:40|158756.9|158626.9|158752.9|158622.9|158760.9|158630.9|158752.6|158622.6|30
1656386270000|2022-06-28 03:17:50|158753.9|158623.9|158753.4|158623.4|158755.7|158625.7|158751.8|158621.8|26
1656386280000|2022-06-28 03:18:00|158753.2|158623.2|158751.3|158621.3|158754.7|158624.7|158744.8|158614.8|24
1656386290000|2022-06-28 03:18:10|158752.1|158622.1|158762.2|158632.2|158766.7|158636.7|158751|158621|26
1656386300000|2022-06-28 03:18:20|158763.7|158633.7|158756.2|158626.2|158767.4|158637.4|158751.9|158621.9|32
1656386310000|2022-06-28 03:18:30|158752.7|158622.7|158754.8|158624.8|158757.7|158627.7|158749.8|158619.8|22
1656386320000|2022-06-28 03:18:40|158753.9|158623.9|158751.7|158621.7|158757.4|158627.4|158751.7|158621.7|26
1656386330000|2022-06-28 03:18:50|158750.7|158620.7|158746.6|158616.6|158759.9|158629.9|158745.6|158615.6|30
1656386340000|2022-06-28 03:19:00|158746.8|158616.8|158745.9|158615.9|158752.9|158622.9|158745.9|158615.9|18
1656386350000|2022-06-28 03:19:10|158745.5|158615.5|158752|158622|158755.4|158625.4|158745.5|158615.5|20
1656386360000|2022-06-28 03:19:20|158749.9|158619.9|158754.6|158624.6|158759.6|158629.6|158749.9|158619.9|25
1656386370000|2022-06-28 03:19:30|158754.3|158624.3|158757.4|158627.4|158757.4|158627.4|158752.1|158622.1|21
1656386380000|2022-06-28 03:19:40|158758.2|158628.2|158752.3|158622.3|158758.3|158628.3|158749.7|158619.7|25
1656386390000|2022-06-28 03:19:50|158748.7|158618.7|158746.1|158616.1|158750.5|158620.5|158740|158610|25
1656386400000|2022-06-28 03:20:00|158746.2|158616.2|158758|158628|158758.8|158628.8|158739|158609|34
1656386410000|2022-06-28 03:20:10|158755.7|158625.7|158763.8|158633.8|158765.2|158635.2|158746.2|158616.2|30
1656386420000|2022-06-28 03:20:20|158758.9|158628.9|158763.4|158633.4|158767|158637|158758.9|158628.9|30
1656386430000|2022-06-28 03:20:30|158763.2|158633.2|158755.7|158625.7|158768|158638|158754.8|158624.8|29
1656386440000|2022-06-28 03:20:40|158756.8|158626.8|158758.2|158628.2|158769.7|158639.7|158756.8|158626.8|30
1656386450000|2022-06-28 03:20:50|158760.2|158630.2|158754.2|158624.2|158768.6|158638.6|158750.6|158620.6|38
1656386460000|2022-06-28 03:21:00|158754|158624|158753.5|158623.5|158760.1|158630.1|158752.5|158622.5|26
1656386470000|2022-06-28 03:21:10|158754.2|158624.2|158760.6|158630.6|158760.9|158630.9|158749.7|158619.7|25
1656386480000|2022-06-28 03:21:20|158760.7|158630.7|158761.4|158631.4|158761.8|158631.8|158754.2|158624.2|19
1656386490000|2022-06-28 03:21:30|158762.3|158632.3|158767.2|158637.2|158767.7|158637.7|158753.6|158623.6|22
1656386500000|2022-06-28 03:21:40|158767.5|158637.5|158744|158614|158767.6|158653.2|158738|158608|31
1656386510000|2022-06-28 03:21:50|158743|158613|158742.3|158612.3|158761.6|158631.6|158741|158611|22
1656386520000|2022-06-28 03:22:00|158741.2|158611.2|158760|158630|158760|158630|158738.4|158608.4|31
1656386530000|2022-06-28 03:22:10|158747.9|158617.9|158752.6|158622.6|158760.2|158630.2|158745.9|158615.9|37
1656386540000|2022-06-28 03:22:20|158749.1|158619.1|158752.4|158622.4|158761|158631|158747.2|158617.2|28
1656386550000|2022-06-28 03:22:30|158749.9|158619.9|158756.6|158626.6|158761.4|158631.4|158749.9|158619.9|16
1656386560000|2022-06-28 03:22:40|158756.8|158626.8|158767.9|158637.9|158769.3|158639.3|158756.1|158626.1|27
1656386570000|2022-06-28 03:22:50|158766.5|158636.5|158736|158606|158802|158637.2|158736|158601.5|35
1656386580000|2022-06-28 03:23:00|158735.9|158605.9|158749.9|158619.9|158757.9|158627.9|158731.7|158601.7|36
1656386590000|2022-06-28 03:23:10|158746.7|158616.7|158755.9|158625.9|158755.9|158625.9|158744.1|158614.1|32
1656386600000|2022-06-28 03:23:20|158753.6|158623.6|158752.8|158622.8|158756.6|158626.6|158749|158619|25
1656386610000|2022-06-28 03:23:30|158752.9|158622.9|158758.9|158628.9|158759.9|158629.9|158749.2|158619.2|33
1656386620000|2022-06-28 03:23:40|158764.2|158634.2|158738.8|158648.8|158764.2|158651.6|158734.2|158620.1|31
1656386630000|2022-06-28 03:23:50|158757.9|158627.9|158753.4|158623.4|158759.9|158629.9|158751.3|158621.3|23
1656386640000|2022-06-28 03:24:00|158749.9|158619.9|158754.6|158624.6|158759.6|158629.6|158749.4|158619.4|34
1656386650000|2022-06-28 03:24:10|158754.9|158624.9|158755.6|158625.6|158759.9|158629.9|158752.9|158622.9|33
1656386660000|2022-06-28 03:24:20|158757.7|158627.7|158747.3|158617.3|158757.7|158627.7|158745.6|158615.6|29
1656386670000|2022-06-28 03:24:30|158748.8|158618.8|158749.7|158619.7|158752.2|158622.2|158743|158613|30
1656386680000|2022-06-28 03:24:40|158750.3|158620.3|158747.5|158617.5|158753.5|158623.5|158746.6|158616.6|24
1656386690000|2022-06-28 03:24:50|158749.2|158619.2|158756.7|158626.7|158770.2|158640.2|158743.9|158613.9|25
1656386700000|2022-06-28 03:25:00|158761.4|158631.4|158756.5|158626.5|158761.4|158631.4|158751.2|158621.2|35
1656386710000|2022-06-28 03:25:10|158755.4|158625.4|158759.3|158629.3|158762.6|158632.6|158753.2|158623.2|29
1656386720000|2022-06-28 03:25:20|158759|158629|158746.9|158616.9|158759.1|158629.1|158742.4|158612.4|33
1656386730000|2022-06-28 03:25:30|158747.2|158617.2|158748.1|158618.1|158749.8|158619.8|158745.2|158615.2|28
1656386740000|2022-06-28 03:25:40|158745.2|158615.2|158737.2|158607.2|158747.8|158617.8|158731|158601|29
1656386750000|2022-06-28 03:25:50|158737.3|158607.3|158731.3|158601.3|158737.3|158607.3|158718.2|158588.2|32
1656386760000|2022-06-28 03:26:00|158729|158599|158732.8|158602.8|158735.4|158605.4|158726.2|158596.2|37
1656386770000|2022-06-28 03:26:10|158729.6|158599.6|158720.4|158590.4|158735.9|158605.9|158718.4|158588.4|37
1656386780000|2022-06-28 03:26:20|158720.1|158590.1|158749.1|158619.1|158754.1|158624.1|158720.1|158590.1|34
1656386790000|2022-06-28 03:26:30|158748.2|158618.2|158733|158603|158749.3|158619.3|158729.7|158599.7|33
1656386800000|2022-06-28 03:26:40|158736.9|158606.9|158728.7|158598.7|158737.7|158607.7|158728.5|158598.5|33
1656386810000|2022-06-28 03:26:50|158731|158601|158729.1|158599.1|158735.7|158605.7|158728.6|158598.6|32
1656386820000|2022-06-28 03:27:00|158729.6|158599.6|158731.3|158601.3|158732.7|158602.7|158729.6|158599.6|25
1656386830000|2022-06-28 03:27:10|158731.2|158601.2|158732.8|158602.8|158738.9|158608.9|158727.1|158597.1|31
1656386840000|2022-06-28 03:27:20|158734.1|158604.1|158742.5|158612.5|158752.3|158622.3|158734.1|158604.1|30
1656386850000|2022-06-28 03:27:30|158738.3|158608.3|158745.5|158615.5|158747.8|158617.8|158738.3|158608.3|30
1656386860000|2022-06-28 03:27:40|158745.2|158615.2|158745.2|158615.2|158747.6|158617.6|158741|158611|29
1656386870000|2022-06-28 03:27:50|158745.8|158615.8|158734.6|158604.6|158747.4|158617.4|158734.6|158604.6|31
1656386880000|2022-06-28 03:28:00|158724.6|158594.6|158698|158568|158724.6|158594.6|158695.2|158565.2|34
1656386890000|2022-06-28 03:28:10|158697.4|158567.4|158655.6|158525.6|158698.8|158568.8|158651.1|158521.1|31
1656386900000|2022-06-28 03:28:20|158662.7|158532.7|158640.1|158510.1|158669.6|158539.6|158638.2|158508.2|30
1656386910000|2022-06-28 03:28:30|158639.9|158509.9|158614.5|158484.5|158641.2|158511.2|158611.6|158481.6|31
1656386920000|2022-06-28 03:28:40|158615.4|158485.4|158613.8|158483.8|158617.2|158487.2|158611.1|158481.1|27
1656386930000|2022-06-28 03:28:50|158614|158484|158619.7|158489.7|158620.6|158490.6|158611.5|158481.5|22
1656386940000|2022-06-28 03:29:00|158618.6|158488.6|158627.8|158497.8|158630.7|158500.7|158617|158487|29
1656386950000|2022-06-28 03:29:10|158628.4|158498.4|158627.8|158497.8|158634.9|158504.9|158624.8|158494.8|32
1656386960000|2022-06-28 03:29:20|158625.7|158495.7|158622.4|158492.4|158630.5|158500.5|158620.9|158490.9|28
1656386970000|2022-06-28 03:29:30|158619.2|158489.2|158616.9|158486.9|158620.8|158490.8|158610.9|158480.9|31
1656386980000|2022-06-28 03:29:40|158618|158488|158636.4|158506.4|158636.4|158506.4|158615.4|158485.4|24
1656386990000|2022-06-28 03:29:50|158625.5|158495.5|158628.2|158498.2|158637.1|158507.1|158617.3|158487.3|30
1656387000000|2022-06-28 03:30:00|158627.6|158497.6|158613.4|158483.4|158629.9|158499.9|158611.3|158481.3|35
1656387010000|2022-06-28 03:30:10|158612.3|158482.3|158621.1|158491.1|158623.7|158493.7|158612|158482|34
1656387020000|2022-06-28 03:30:20|158621|158491|158620.7|158490.7|158625|158495|158618.6|158488.6|34
1656387030000|2022-06-28 03:30:30|158620.6|158490.6|158618.9|158488.9|158621.3|158491.3|158616.2|158486.2|25
1656387040000|2022-06-28 03:30:40|158615.5|158485.5|158619.4|158489.4|158619.4|158489.4|158608.5|158478.5|32
1656387050000|2022-06-28 03:30:50|158619.8|158489.8|158609.3|158479.3|158619.8|158489.8|158607.9|158477.9|36
1656387060000|2022-06-28 03:31:00|158611|158481|158621.6|158491.6|158622|158492|158610.8|158480.8|33
1656387070000|2022-06-28 03:31:10|158621.4|158491.4|158592.7|158462.7|158622.9|158492.9|158590.7|158460.7|31
1656387080000|2022-06-28 03:31:20|158595.2|158465.2|158596.4|158466.4|158600.7|158470.7|158590|158460|28
1656387090000|2022-06-28 03:31:30|158596.2|158466.2|158593.7|158463.7|158598.7|158468.7|158592.8|158462.8|30
1656387100000|2022-06-28 03:31:40|158594.2|158464.2|158570.4|158480.4|158599.4|158480.4|158570.4|158458.8|27
1656387110000|2022-06-28 03:31:50|158569.8|158479.8|158569.8|158479.8|158571.2|158481.2|158565.1|158475.1|32
1656387120000|2022-06-28 03:32:00|158571.8|158481.8|158567.1|158477.1|158571.8|158481.8|158565.1|158475.1|22
1656387130000|2022-06-28 03:32:10|158567|158477|158596|158466|158600.2|158477.7|158567|158462.4|23
1656387140000|2022-06-28 03:32:20|158595.8|158465.8|158593.9|158463.9|158595.8|158465.8|158591|158461|27
1656387150000|2022-06-28 03:32:30|158595.8|158465.8|158593|158463|158595.8|158465.8|158591|158461|23
1656387160000|2022-06-28 03:32:40|158592.8|158462.8|158591.4|158461.4|158593.4|158463.4|158583.2|158453.2|31
1656387170000|2022-06-28 03:32:50|158590.9|158460.9|158567.9|158477.9|158591.6|158480.8|158566.8|158456.1|33
1656387180000|2022-06-28 03:33:00|158566.9|158476.9|158594.1|158464.1|158597.5|158485.6|158566.9|158457.3|30
1656387190000|2022-06-28 03:33:10|158594.2|158464.2|158594.1|158464.1|158600.1|158470.1|158594.1|158464.1|28
1656387200000|2022-06-28 03:33:20|158594.2|158464.2|158594.6|158464.6|158598.8|158468.8|158594.2|158464.2|21
1656387210000|2022-06-28 03:33:30|158594.4|158464.4|158571.5|158481.5|158597.9|158483.7|158571|158457.1|27
1656387220000|2022-06-28 03:33:40|158573.9|158483.9|158570.5|158480.5|158575.3|158485.3|158568.5|158478.5|31
1656387230000|2022-06-28 03:33:50|158570|158480|158603.1|158473.1|158605.7|158482|158564.8|158458.3|27
1656387240000|2022-06-28 03:34:00|158606.1|158476.1|158602.2|158472.2|158607.5|158477.5|158599.9|158469.9|35
1656387250000|2022-06-28 03:34:10|158604.3|158474.3|158603|158473|158604.5|158474.5|158597.5|158467.5|29
1656387260000|2022-06-28 03:34:20|158602.7|158472.7|158590.3|158460.3|158604.7|158474.7|158590.2|158460.2|31
1656387270000|2022-06-28 03:34:30|158593.6|158463.6|158589.4|158459.4|158596.8|158466.8|158589.1|158459.1|32
1656387280000|2022-06-28 03:34:40|158593.2|158463.2|158593.2|158463.2|158595.7|158465.7|158584.5|158454.5|32
1656387290000|2022-06-28 03:34:50|158589.2|158459.2|158597.2|158467.2|158600|158470|158587.8|158457.8|24
1656387300000|2022-06-28 03:35:00|158597.9|158467.9|158595.4|158465.4|158604.5|158474.5|158593.9|158463.9|28
1656387310000|2022-06-28 03:35:10|158596.2|158466.2|158595.6|158465.6|158601.1|158471.1|158594.2|158464.2|37
1656387320000|2022-06-28 03:35:20|158601.6|158471.6|158572.2|158482.2|158602.5|158491.7|158564|158464.5|31
1656387330000|2022-06-28 03:35:30|158570.9|158480.9|158570.7|158480.7|158573.1|158483.1|158566.7|158476.7|23
1656387340000|2022-06-28 03:35:40|158570.4|158480.4|158602.2|158472.2|158602.6|158485.6|158567.7|158468.7|26
1656387350000|2022-06-28 03:35:50|158602.6|158472.6|158596|158466|158606.9|158476.9|158591.8|158461.8|32
1656387360000|2022-06-28 03:36:00|158594.7|158464.7|158597.5|158467.5|158601.6|158471.6|158594.3|158464.3|34
1656387370000|2022-06-28 03:36:10|158597.4|158467.4|158574.6|158484.6|158600|158484.6|158571.6|158463.7|31
1656387380000|2022-06-28 03:36:20|158574|158484|158616.6|158486.6|158629.1|158511|158571.4|158481.4|24
1656387390000|2022-06-28 03:36:30|158618.3|158488.3|158620.8|158490.8|158624.2|158494.2|158613.4|158483.4|14
1656387400000|2022-06-28 03:36:40|158621.3|158491.3|158616.9|158486.9|158621.3|158491.3|158614.6|158484.6|11
1656387410000|2022-06-28 03:36:50|158616.3|158486.3|158599.7|158509.7|158623.5|158512.6|158599.7|158486.3|9
1656387420000|2022-06-28 03:37:00|158599.5|158509.5|158597.6|158507.6|158599.5|158509.5|158597.3|158507.3|8
1656387430000|2022-06-28 03:37:10|158599|158509|158604.5|158514.5|158604.5|158514.5|158594.6|158504.6|26
1656387440000|2022-06-28 03:37:20|158604.7|158514.7|158601.9|158511.9|158604.7|158514.7|158601.9|158511.9|16
1656387450000|2022-06-28 03:37:30|158601.6|158511.6|158602.4|158512.4|158603.9|158513.9|158601.6|158511.6|13
1656387460000|2022-06-28 03:37:40|158602.5|158512.5|158602.6|158512.6|158603.1|158513.1|158600.8|158510.8|14
1656387470000|2022-06-28 03:37:50|158603.7|158513.7|158603|158513|158603.7|158513.7|158602.8|158512.8|11
1656387480000|2022-06-28 03:38:00|158603.9|158513.9|158598.5|158508.5|158605.4|158515.4|158596.5|158506.5|16
1656387490000|2022-06-28 03:38:10|158598|158508|158622.4|158492.4|158625.1|158517.7|158598|158492.4|20
1656387500000|2022-06-28 03:38:20|158623.4|158493.4|158624.8|158494.8|158625.4|158513.4|158602.7|158487.4|20
1656387510000|2022-06-28 03:38:30|158624.3|158494.3|158603.8|158513.8|158625.1|158517.5|158603.6|158494.3|17
1656387520000|2022-06-28 03:38:40|158603.5|158513.5|158604.3|158514.3|158604.6|158514.6|158601.8|158511.8|17
1656387530000|2022-06-28 03:38:50|158603.2|158513.2|158601.8|158511.8|158603.2|158513.2|158600.5|158510.5|11
1656387540000|2022-06-28 03:39:00|158602.3|158512.3|158601.1|158511.1|158602.3|158512.3|158596.9|158506.9|19
1656387550000|2022-06-28 03:39:10|158600.1|158510.1|158605|158515|158606.5|158516.5|158599.6|158509.6|12
1656387560000|2022-06-28 03:39:20|158604.3|158514.3|158610.2|158520.2|158611.2|158521.2|158600.8|158510.8|13
1656387570000|2022-06-28 03:39:30|158608.2|158518.2|158596.6|158506.6|158608.8|158518.8|158587.7|158497.7|20
1656387580000|2022-06-28 03:39:40|158593.4|158503.4|158592.3|158502.3|158595.5|158505.5|158592|158502|20
1656387590000|2022-06-28 03:39:50|158592.1|158502.1|158591.4|158501.4|158594.4|158504.4|158591.4|158501.4|23
1656387600000|2022-06-28 03:40:00|158592.5|158502.5|158581.9|158491.9|158594.3|158504.3|158577.7|158487.7|29
1656387610000|2022-06-28 03:40:10|158582.2|158492.2|158579.9|158489.9|158583.9|158493.9|158579.5|158489.5|26
1656387620000|2022-06-28 03:40:20|158580.2|158490.2|158579.1|158489.1|158581.7|158491.7|158578.8|158488.8|26
1656387630000|2022-06-28 03:40:30|158578.8|158488.8|158580.6|158490.6|158581.4|158491.4|158577.4|158487.4|10
1656387640000|2022-06-28 03:40:40|158580.9|158490.9|158582.2|158492.2|158584.8|158494.8|158576.2|158486.2|23
1656387650000|2022-06-28 03:40:50|158582.3|158492.3|158581.7|158491.7|158583.6|158493.6|158581.1|158491.1|22
1656387660000|2022-06-28 03:41:00|158581.2|158491.2|158580.7|158490.7|158582.8|158492.8|158580.6|158490.6|25
1656387670000|2022-06-28 03:41:10|158581.1|158491.1|158583.7|158493.7|158584|158494|158581|158491|13
1656387680000|2022-06-28 03:41:20|158585.1|158495.1|158585.3|158495.3|158586.6|158496.6|158582.2|158492.2|19
1656387690000|2022-06-28 03:41:30|158585|158495|158583|158493|158585.2|158495.2|158579.6|158489.6|13
1656387700000|2022-06-28 03:41:40|158583.6|158493.6|158582.4|158492.4|158584.8|158494.8|158582.4|158492.4|27
1656387710000|2022-06-28 03:41:50|158582.1|158492.1|158582.8|158492.8|158583.4|158493.4|158579.7|158489.7|25
1656387720000|2022-06-28 03:42:00|158581.8|158491.8|158587.4|158497.4|158588.6|158498.6|158581.8|158491.8|20
1656387730000|2022-06-28 03:42:10|158587.6|158497.6|158586.8|158496.8|158587.6|158497.6|158584.3|158494.3|25
1656387740000|2022-06-28 03:42:20|158586.2|158496.2|158587.9|158497.9|158589.8|158499.8|158583.6|158493.6|24
1656387750000|2022-06-28 03:42:30|158584.4|158494.4|158583|158493|158586|158496|158582.8|158492.8|22
1656387760000|2022-06-28 03:42:40|158583.1|158493.1|158584.9|158494.9|158584.9|158494.9|158582.2|158492.2|21
1656387770000|2022-06-28 03:42:50|158584.2|158494.2|158583.2|158493.2|158584.2|158494.2|158582.1|158492.1|23
1656387780000|2022-06-28 03:43:00|158584.2|158494.2|158597.2|158507.2|158600.8|158510.8|158584.1|158494.1|22
1656387790000|2022-06-28 03:43:10|158600.3|158510.3|158591.3|158501.3|158617.2|158510.3|158590.2|158480.6|18
1656387800000|2022-06-28 03:43:20|158590.8|158500.8|158589.2|158499.2|158590.8|158500.8|158587.3|158497.3|15
1656387810000|2022-06-28 03:43:30|158589.3|158499.3|158588.8|158498.8|158589.9|158499.9|158587.7|158497.7|12
1656387820000|2022-06-28 03:43:40|158588.9|158498.9|158586.6|158496.6|158589.6|158499.6|158586.5|158496.5|12
1656387830000|2022-06-28 03:43:50|158587.5|158497.5|158587.5|158497.5|158589.8|158499.8|158586.5|158496.5|16
1656387840000|2022-06-28 03:44:00|158587.6|158497.6|158591|158501|158593.3|158503.3|158585.6|158495.6|14
1656387850000|2022-06-28 03:44:10|158591.8|158501.8|158611.6|158481.6|158613.7|158502.2|158591.1|158481.6|16
1656387860000|2022-06-28 03:44:20|158611.2|158481.2|158607.5|158477.5|158611.2|158481.2|158606.9|158476.9|11
1656387870000|2022-06-28 03:44:30|158607.1|158477.1|158611|158481|158611|158481|158607.1|158477.1|9
1656387880000|2022-06-28 03:44:40|158612.6|158482.6|158587.5|158497.5|158612.7|158498.4|158585.8|158482.5|18
1656387890000|2022-06-28 03:44:50|158584.6|158494.6|158587.3|158497.3|158590.5|158500.5|158584.6|158494.6|17
1656387900000|2022-06-28 03:45:00|158586.6|158496.6|158590.1|158500.1|158591.6|158501.6|158585.7|158495.7|30
1656387910000|2022-06-28 03:45:10|158587.5|158497.5|158590.4|158500.4|158590.8|158500.8|158587.5|158497.5|13
1656387920000|2022-06-28 03:45:20|158588.4|158498.4|158589.7|158499.7|158591|158501|158588.4|158498.4|11
1656387930000|2022-06-28 03:45:30|158587.4|158497.4|158590.2|158500.2|158593|158503|158586.6|158496.6|18
1656387940000|2022-06-28 03:45:40|158591.5|158501.5|158586.9|158496.9|158592.3|158502.3|158586|158496|16
1656387950000|2022-06-28 03:45:50|158587|158497|158592.6|158502.6|158592.6|158502.6|158586.8|158496.8|11
1656387960000|2022-06-28 03:46:00|158590.7|158500.7|158589.1|158499.1|158590.7|158500.7|158585|158495|21
1656387970000|2022-06-28 03:46:10|158588.9|158498.9|158587.1|158497.1|158588.9|158498.9|158586.9|158496.9|20
1656387980000|2022-06-28 03:46:20|158587.7|158497.7|158604.5|158474.5|158609.7|158499.1|158587.5|158474.5|19
1656387990000|2022-06-28 03:46:30|158604.6|158474.6|158585.2|158495.2|158605.1|158499|158583.9|158474.6|22
1656388000000|2022-06-28 03:46:40|158586|158496|158589.2|158499.2|158589.2|158499.2|158581.6|158491.6|27
1656388010000|2022-06-28 03:46:50|158586.3|158496.3|158587.5|158497.5|158589.2|158499.2|158585.3|158495.3|31
1656388020000|2022-06-28 03:47:00|158587.7|158497.7|158588|158498|158588.2|158498.2|158585.7|158495.7|24
1656388030000|2022-06-28 03:47:10|158587.7|158497.7|158588.6|158498.6|158588.6|158498.6|158587.7|158497.7|4
1656388040000|2022-06-28 03:47:20|158588.1|158498.1|158589.2|158499.2|158590.2|158500.2|158581.7|158491.7|20
1656388050000|2022-06-28 03:47:30|158587.4|158497.4|158588.3|158498.3|158589.9|158499.9|158579.3|158489.3|31
1656388060000|2022-06-28 03:47:40|158587.6|158497.6|158589.5|158499.5|158590.9|158500.9|158577.3|158487.3|17
1656388070000|2022-06-28 03:47:50|158590|158500|158585.2|158495.2|158590|158500|158583.4|158493.4|8
1656388080000|2022-06-28 03:48:00|158586.1|158496.1|158583.2|158493.2|158587.4|158497.4|158581.8|158491.8|25
1656388090000|2022-06-28 03:48:10|158584.2|158494.2|158587.6|158497.6|158587.6|158497.6|158584.2|158494.2|20
1656388100000|2022-06-28 03:48:20|158587.4|158497.4|158585.8|158495.8|158588.5|158498.5|158584.6|158494.6|25
1656388110000|2022-06-28 03:48:30|158586.1|158496.1|158590.1|158500.1|158590.1|158500.1|158585.2|158495.2|19
1656388120000|2022-06-28 03:48:40|158589.7|158499.7|158602.1|158472.1|158605.2|158499.7|158588.4|158469.3|17
1656388130000|2022-06-28 03:48:50|158603|158473|158607.2|158477.2|158617.5|158487.5|158597|158467|17
1656388140000|2022-06-28 03:49:00|158606.4|158476.4|158483.8|158353.8|158606.4|158496.9|158455.7|158350.7|30
1656388150000|2022-06-28 03:49:10|158475.8|158345.8|158507|158377|158509.5|158391.4|158450.4|158320.4|35
1656388160000|2022-06-28 03:49:20|158504.5|158374.5|158506.9|158376.9|158507.2|158377.2|158504.5|158374.5|21
1656388170000|2022-06-28 03:49:30|158501.2|158371.2|158504.9|158374.9|158505.7|158375.7|158497.9|158367.9|24
1656388180000|2022-06-28 03:49:40|158506.4|158376.4|158503.2|158373.2|158506.4|158376.4|158499.6|158369.6|25
1656388190000|2022-06-28 03:49:50|158503|158373|158500.1|158370.1|158506.6|158395.5|158485.5|158368.7|27
1656388200000|2022-06-28 03:50:00|158499.6|158369.6|158480.4|158390.4|158499.6|158391.9|158470.9|158369.2|31
1656388210000|2022-06-28 03:50:10|158480.2|158390.2|158480.9|158390.9|158503.4|158391.6|158477.1|158371.5|21
1656388220000|2022-06-28 03:50:20|158481.4|158391.4|158476.3|158386.3|158481.6|158391.6|158474.7|158384.7|24
1656388230000|2022-06-28 03:50:30|158479.1|158389.1|158478.9|158388.9|158481|158391|158475.2|158385.2|19
1656388240000|2022-06-28 03:50:40|158478.7|158388.7|158474.5|158384.5|158478.7|158388.7|158467.5|158377.5|28
1656388250000|2022-06-28 03:50:50|158474.7|158384.7|158474.5|158384.5|158476|158386|158469.3|158379.3|23
1656388260000|2022-06-28 03:51:00|158473.8|158383.8|158475.5|158385.5|158501.3|158388.9|158468.6|158357.3|29
1656388270000|2022-06-28 03:51:10|158475.4|158385.4|158480.6|158390.6|158480.6|158390.6|158473.3|158383.3|19
1656388280000|2022-06-28 03:51:20|158480.3|158390.3|158475.3|158385.3|158480.3|158390.3|158470.2|158380.2|21
1656388290000|2022-06-28 03:51:30|158474.3|158384.3|158478.7|158388.7|158481|158391|158470|158380|21
1656388300000|2022-06-28 03:51:40|158479.9|158389.9|158474.6|158384.6|158479.9|158389.9|158466.2|158376.2|30
1656388310000|2022-06-28 03:51:50|158474.8|158384.8|158477.7|158387.7|158481.7|158391.7|158474.8|158384.8|18
1656388320000|2022-06-28 03:52:00|158477.5|158387.5|158446.4|158356.4|158477.5|158387.5|158446.4|158356.4|22
1656388330000|2022-06-28 03:52:10|158426.1|158296.1|158401.3|158271.3|158426.1|158318|158391|158265|37
1656388340000|2022-06-28 03:52:20|158402.6|158272.6|158411.2|158281.2|158418.2|158288.2|158396.6|158266.6|38
1656388350000|2022-06-28 03:52:30|158411.5|158281.5|158408.1|158278.1|158416.1|158286.1|158401.6|158271.6|32
1656388360000|2022-06-28 03:52:40|158409.4|158279.4|158407.8|158277.8|158411.5|158281.5|158406.4|158276.4|28
1656388370000|2022-06-28 03:52:50|158407.6|158277.6|158405.5|158275.5|158413.9|158283.9|158402.7|158272.7|32
1656388380000|2022-06-28 03:53:00|158404.9|158274.9|158409.3|158279.3|158417.8|158287.8|158404.9|158274.9|33
1656388390000|2022-06-28 03:53:10|158408.9|158278.9|158420.4|158290.4|158421.1|158291.1|158408.9|158278.9|35
1656388400000|2022-06-28 03:53:20|158421.1|158291.1|158412.6|158282.6|158423.4|158293.4|158412.6|158282.6|31
1656388410000|2022-06-28 03:53:30|158411|158281|158412.7|158282.7|158416|158286|158408.4|158278.4|29
1656388420000|2022-06-28 03:53:40|158411.9|158281.9|158417.9|158287.9|158421.5|158291.5|158410.6|158280.6|30
1656388430000|2022-06-28 03:53:50|158420.6|158290.6|158425.6|158295.6|158427|158297|158408.3|158278.3|33
1656388440000|2022-06-28 03:54:00|158418.9|158288.9|158425.3|158295.3|158425.6|158295.6|158415.2|158285.2|29
1656388450000|2022-06-28 03:54:10|158425|158295|158417.4|158287.4|158425|158295|158415.8|158285.8|30
1656388460000|2022-06-28 03:54:20|158418.5|158288.5|158416.5|158286.5|158422.3|158292.3|158415.3|158285.3|21
1656388470000|2022-06-28 03:54:30|158416.1|158286.1|158414.7|158284.7|158420.7|158290.7|158413.4|158283.4|23
1656388480000|2022-06-28 03:54:40|158414.9|158284.9|158412.9|158282.9|158417.3|158287.3|158412.8|158282.8|27
1656388490000|2022-06-28 03:54:50|158413|158283|158412.7|158282.7|158416.2|158286.2|158407.1|158277.1|28
1656388500000|2022-06-28 03:55:00|158413.7|158283.7|158421.4|158291.4|158421.9|158291.9|158411|158281|29
1656388510000|2022-06-28 03:55:10|158419.3|158289.3|158414.7|158284.7|158421.8|158291.8|158414.3|158284.3|29
1656388520000|2022-06-28 03:55:20|158414.9|158284.9|158416.2|158286.2|158417.3|158287.3|158412.8|158282.8|28
1656388530000|2022-06-28 03:55:30|158416.9|158286.9|158425|158295|158425|158295|158413.1|158283.1|21
1656388540000|2022-06-28 03:55:40|158419.3|158289.3|158415.3|158285.3|158425.3|158295.3|158414.6|158284.6|26
1656388550000|2022-06-28 03:55:50|158415.6|158285.6|158422.4|158292.4|158427.2|158297.2|158414.6|158284.6|23
1656388560000|2022-06-28 03:56:00|158423.9|158293.9|158417.4|158287.4|158424.2|158294.2|158414.8|158284.8|20
1656388570000|2022-06-28 03:56:10|158419.9|158289.9|158416.7|158286.7|158419.9|158289.9|158416|158286|21
1656388580000|2022-06-28 03:56:20|158416.8|158286.8|158429.5|158299.5|158430.8|158300.8|158406.4|158276.4|28
1656388590000|2022-06-28 03:56:30|158414.6|158284.6|158416.5|158286.5|158430|158300|158401.5|158271.5|31
1656388600000|2022-06-28 03:56:40|158420.2|158290.2|158412.8|158282.8|158427.2|158297.2|158412.4|158282.4|23
1656388610000|2022-06-28 03:56:50|158412.6|158282.6|158410.6|158280.6|158415.6|158285.6|158410.3|158280.3|29
1656388620000|2022-06-28 03:57:00|158411.2|158281.2|158416.1|158286.1|158416.6|158286.6|158410.8|158280.8|23
1656388630000|2022-06-28 03:57:10|158415.9|158285.9|158416.6|158286.6|158417.4|158287.4|158412.8|158282.8|20
1656388640000|2022-06-28 03:57:20|158417.2|158287.2|158416.9|158286.9|158417.5|158287.5|158413.2|158283.2|15
1656388650000|2022-06-28 03:57:30|158417|158287|158411.9|158281.9|158417.8|158287.8|158411.9|158281.9|15
1656388660000|2022-06-28 03:57:40|158412.2|158282.2|158410|158280|158417.7|158287.7|158409.8|158279.8|29
1656388670000|2022-06-28 03:57:50|158410.7|158280.7|158420.7|158290.7|158422.6|158292.6|158410.7|158280.7|33
1656388680000|2022-06-28 03:58:00|158420.8|158290.8|158419.3|158289.3|158421.7|158291.7|158414.9|158284.9|23
1656388690000|2022-06-28 03:58:10|158418.5|158288.5|158418.9|158288.9|158420.8|158290.8|158410.7|158280.7|26
1656388700000|2022-06-28 03:58:20|158418.6|158288.6|158418.7|158288.7|158420.3|158290.3|158412.4|158282.4|30
1656388710000|2022-06-28 03:58:30|158414.3|158284.3|158420.6|158290.6|158432.6|158302.6|158412.8|158282.8|38
1656388720000|2022-06-28 03:58:40|158422.5|158292.5|158423.3|158293.3|158426.8|158296.8|158421.6|158291.6|27
1656388730000|2022-06-28 03:58:50|158423.4|158293.4|158467.3|158337.3|158481|158351|158423.4|158293.4|27
1656388740000|2022-06-28 03:59:00|158471.4|158341.4|158424.7|158294.7|158471.4|158341.4|158424.7|158294.7|17
1656388750000|2022-06-28 03:59:10|158425.1|158295.1|158447|158317|158449.2|158319.2|158425|158295|21
1656388760000|2022-06-28 03:59:20|158446.1|158316.1|158435.8|158305.8|158475.5|158316.1|158434.6|158271.3|24
1656388770000|2022-06-28 03:59:30|158441|158311|158442|158312|158448|158318|158437|158307|22
1656388780000|2022-06-28 03:59:40|158442.4|158312.4|158443.4|158313.4|158443.7|158313.7|158440.1|158310.1|23
1656388790000|2022-06-28 03:59:50|158443|158313|158440.4|158310.4|158443|158313|158436.8|158306.8|20
1656388800000|2022-06-28 04:00:00|158443.2|158313.2|158437.8|158307.8|158443.2|158313.2|158435.2|158305.2|24
1656388810000|2022-06-28 04:00:10|158437.3|158307.3|158440.7|158310.7|158443.3|158313.3|158437.3|158307.3|24
1656388820000|2022-06-28 04:00:20|158440.5|158310.5|158441.1|158311.1|158442.3|158312.3|158438.5|158308.5|23
1656388830000|2022-06-28 04:00:30|158440.6|158310.6|158436.8|158306.8|158441.8|158311.8|158433.5|158303.5|27
1656388840000|2022-06-28 04:00:40|158436.9|158306.9|158444|158314|158444.7|158314.7|158436.2|158306.2|20
1656388850000|2022-06-28 04:00:50|158440.5|158310.5|158437.1|158307.1|158443.7|158313.7|158430|158300|24
1656388860000|2022-06-28 04:01:00|158437.9|158307.9|158437.1|158307.1|158439.1|158309.1|158435.1|158305.1|10
1656388870000|2022-06-28 04:01:10|158437.7|158307.7|158444.5|158314.5|158447.5|158317.5|158434.2|158304.2|16
1656388880000|2022-06-28 04:01:20|158444.8|158314.8|158440.9|158310.9|158448.3|158318.3|158434.1|158304.1|38
1656388890000|2022-06-28 04:01:30|158441.4|158311.4|158442.2|158312.2|158442.9|158312.9|158440.9|158310.9|25
1656388900000|2022-06-28 04:01:40|158441.6|158311.6|158425.9|158335.9|158447.2|158339.7|158425.5|158309.4|31
1656388910000|2022-06-28 04:01:50|158426.6|158336.6|158425.5|158335.5|158428|158338|158424.9|158334.9|27
1656388920000|2022-06-28 04:02:00|158425.6|158335.6|158444|158314|158452|158335.6|158423.8|158313.5|20
1656388930000|2022-06-28 04:02:10|158451.1|158321.1|158442.7|158312.7|158451.1|158321.1|158442|158312|28
1656388940000|2022-06-28 04:02:20|158442.8|158312.8|158452.6|158322.6|158453.3|158323.3|158442.4|158312.4|30
1656388950000|2022-06-28 04:02:30|158453|158323|158446.4|158316.4|158453.5|158323.5|158444.5|158314.5|11
1656388960000|2022-06-28 04:02:40|158446.6|158316.6|158423.1|158333.1|158446.6|158337|158421.9|158314.8|21
1656388970000|2022-06-28 04:02:50|158424.2|158334.2|158422|158332|158425.4|158335.4|158421.2|158331.2|21
1656388980000|2022-06-28 04:03:00|158422.5|158332.5|158447.9|158317.9|158450.5|158332.5|158421.8|158311.8|21
1656388990000|2022-06-28 04:03:10|158443.1|158313.1|158445.6|158315.6|158448.3|158318.3|158442.3|158312.3|20
1656389000000|2022-06-28 04:03:20|158445.7|158315.7|158426.2|158336.2|158453.7|158336.2|158426|158303.3|25
1656389010000|2022-06-28 04:03:30|158426.4|158336.4|158420.9|158330.9|158426.4|158336.4|158420.5|158330.5|18
1656389020000|2022-06-28 04:03:40|158421.5|158331.5|158423|158333|158431.6|158341.6|158421.5|158331.5|25
1656389030000|2022-06-28 04:03:50|158424.4|158334.4|158445.8|158315.8|158447.6|158334.4|158419.5|158315.3|15
1656389040000|2022-06-28 04:04:00|158442.8|158312.8|158448.2|158318.2|158453.5|158323.5|158440.9|158310.9|14
1656389050000|2022-06-28 04:04:10|158447.4|158317.4|158445.3|158315.3|158450.8|158320.8|158445.1|158315.1|23
1656389060000|2022-06-28 04:04:20|158445.7|158315.7|158440|158310|158446.1|158316.1|158440|158310|10
1656389070000|2022-06-28 04:04:30|158441|158311|158437.5|158307.5|158443.4|158313.4|158429.8|158299.8|30
1656389080000|2022-06-28 04:04:40|158433.9|158303.9|158440.6|158310.6|158442.6|158312.6|158427.3|158297.3|28
1656389090000|2022-06-28 04:04:50|158442.2|158312.2|158428.7|158298.7|158442.2|158312.2|158422.7|158292.7|35
1656389100000|2022-06-28 04:05:00|158428.8|158298.8|158432.6|158302.6|158432.6|158302.6|158424.7|158294.7|30
1656389110000|2022-06-28 04:05:10|158433.4|158303.4|158430.7|158300.7|158434.4|158304.4|158429.9|158299.9|34
1656389120000|2022-06-28 04:05:20|158429.5|158299.5|158426.2|158296.2|158430.4|158300.4|158422.5|158292.5|36
1656389130000|2022-06-28 04:05:30|158426.8|158296.8|158425.3|158295.3|158426.8|158296.8|158421.7|158291.7|36
1656389140000|2022-06-28 04:05:40|158430.1|158300.1|158427.5|158297.5|158430.1|158300.1|158423|158293|34
1656389150000|2022-06-28 04:05:50|158435.5|158305.5|158436.5|158306.5|158444.4|158314.4|158430.2|158300.2|36
1656389160000|2022-06-28 04:06:00|158434.6|158304.6|158438.8|158308.8|158444.3|158314.3|158433.5|158303.5|34
1656389170000|2022-06-28 04:06:10|158439.6|158309.6|158439.1|158309.1|158442.6|158312.6|158436.3|158306.3|28
1656389180000|2022-06-28 04:06:20|158439.2|158309.2|158423.9|158293.9|158442.7|158312.7|158423.9|158293.9|35
1656389190000|2022-06-28 04:06:30|158426.8|158296.8|158427|158297|158430.6|158300.6|158418.5|158288.5|26
1656389200000|2022-06-28 04:06:40|158426|158296|158437.2|158307.2|158442.1|158312.1|158424.6|158294.6|29
1656389210000|2022-06-28 04:06:50|158440.9|158310.9|158438.6|158308.6|158440.9|158310.9|158433.6|158303.6|35
1656389220000|2022-06-28 04:07:00|158443|158313|158433.8|158303.8|158444.3|158314.3|158433.8|158303.8|36
1656389230000|2022-06-28 04:07:10|158434.3|158304.3|158432.8|158302.8|158438.4|158308.4|158431.9|158301.9|31
1656389240000|2022-06-28 04:07:20|158433.1|158303.1|158447.5|158317.5|158448.5|158318.5|158432.5|158302.5|39
1656389250000|2022-06-28 04:07:30|158446.1|158316.1|158444.3|158314.3|158456.3|158326.3|158443.2|158313.2|31
1656389260000|2022-06-28 04:07:40|158445.9|158315.9|158442.1|158312.1|158445.9|158315.9|158439.4|158309.4|31
1656389270000|2022-06-28 04:07:50|158440.6|158310.6|158440.1|158310.1|158442.8|158312.8|158435.7|158305.7|31
1656389280000|2022-06-28 04:08:00|158439.8|158309.8|158431.8|158301.8|158441|158311|158429.6|158299.6|35
1656389290000|2022-06-28 04:08:10|158431.7|158301.7|158416.1|158326.1|158436|158329.3|158414.7|158296.3|36
1656389300000|2022-06-28 04:08:20|158416.7|158326.7|158430.3|158300.3|158439.4|158329|158416.7|158300|37
1656389310000|2022-06-28 04:08:30|158429.6|158299.6|158428.6|158298.6|158434.2|158304.2|158423|158293|27
1656389320000|2022-06-28 04:08:40|158428.8|158298.8|158434|158304|158437.7|158307.7|158428.8|158298.8|32
1656389330000|2022-06-28 04:08:50|158432.9|158302.9|158429.6|158299.6|158435.2|158305.2|158427.6|158297.6|36
1656389340000|2022-06-28 04:09:00|158430|158300|158428.9|158298.9|158431.2|158301.2|158427.3|158297.3|31
1656389350000|2022-06-28 04:09:10|158429|158299|158408|158318|158429|158320|158398.6|158288.7|35
1656389360000|2022-06-28 04:09:20|158404.5|158314.5|158431|158301|158431|158321.2|158403.2|158290.2|36
1656389370000|2022-06-28 04:09:30|158432.4|158302.4|158430.3|158300.3|158435.3|158321.3|158406|158295.7|31
1656389380000|2022-06-28 04:09:40|158428.9|158298.9|158435.4|158305.4|158442.4|158312.4|158427.7|158297.7|35
1656389390000|2022-06-28 04:09:50|158436.7|158306.7|158436.9|158306.9|158437.7|158307.7|158431.8|158301.8|28
1656389400000|2022-06-28 04:10:00|158437.6|158307.6|158436.5|158306.5|158442|158312|158433|158303|29
1656389410000|2022-06-28 04:10:10|158437.6|158307.6|158421.3|158291.3|158438.6|158308.6|158421|158291|37
1656389420000|2022-06-28 04:10:20|158421.9|158291.9|158433.7|158303.7|158439.3|158309.3|158420.6|158290.6|36
1656389430000|2022-06-28 04:10:30|158433.8|158303.8|158434.5|158304.5|158438.9|158308.9|158430.7|158300.7|29
1656389440000|2022-06-28 04:10:40|158433.8|158303.8|158438.1|158308.1|158439.2|158309.2|158433.8|158303.8|20
1656389450000|2022-06-28 04:10:50|158437.6|158307.6|158421.8|158291.8|158437.6|158307.6|158420|158290|29
1656389460000|2022-06-28 04:11:00|158422.1|158292.1|158435|158305|158435.2|158305.2|158421.9|158291.9|29
1656389470000|2022-06-28 04:11:10|158434.3|158304.3|158433.5|158303.5|158437|158307|158433.4|158303.4|19
1656389480000|2022-06-28 04:11:20|158433.4|158303.4|158432.4|158302.4|158439.6|158309.6|158427.8|158297.8|27
1656389490000|2022-06-28 04:11:30|158432.9|158302.9|158432.9|158302.9|158436.7|158306.7|158428.2|158298.2|31
1656389500000|2022-06-28 04:11:40|158433|158303|158433|158303|158433.5|158303.5|158425.7|158295.7|36
1656389510000|2022-06-28 04:11:50|158432.9|158302.9|158425.2|158295.2|158433.5|158303.5|158423.2|158293.2|34
1656389520000|2022-06-28 04:12:00|158428.2|158298.2|158434.2|158304.2|158436.5|158306.5|158428.2|158298.2|27
1656389530000|2022-06-28 04:12:10|158436.9|158306.9|158434.8|158304.8|158445.4|158315.4|158433.6|158303.6|35
1656389540000|2022-06-28 04:12:20|158434.2|158304.2|158431.1|158301.1|158441.1|158311.1|158429.9|158299.9|24
1656389550000|2022-06-28 04:12:30|158427|158297|158434.6|158304.6|158437.4|158307.4|158427|158297|32
1656389560000|2022-06-28 04:12:40|158434.8|158304.8|158434.7|158304.7|158436.7|158306.7|158433.9|158303.9|25
1656389570000|2022-06-28 04:12:50|158435.3|158305.3|158435.8|158305.8|158436.1|158306.1|158427.3|158297.3|30
1656389580000|2022-06-28 04:13:00|158435.2|158305.2|158435.2|158305.2|158436.1|158306.1|158428.6|158298.6|32
1656389590000|2022-06-28 04:13:10|158434.9|158304.9|158429.8|158299.8|158439.4|158309.4|158428.7|158298.7|24
1656389600000|2022-06-28 04:13:20|158429.6|158299.6|158437.5|158307.5|158438.9|158308.9|158425|158295|26
1656389610000|2022-06-28 04:13:30|158436.8|158306.8|158458.4|158328.4|158458.4|158328.4|158436.6|158306.6|33
1656389620000|2022-06-28 04:13:40|158458.7|158328.7|158442.2|158312.2|158471.7|158341.7|158441.5|158311.5|34
1656389630000|2022-06-28 04:13:50|158442.3|158312.3|158432.7|158302.7|158444.5|158314.5|158432.7|158302.7|29
1656389640000|2022-06-28 04:14:00|158436.9|158306.9|158434.2|158304.2|158437.2|158307.2|158431.6|158301.6|20
1656389650000|2022-06-28 04:14:10|158433|158303|158436.2|158306.2|158437.4|158307.4|158432.3|158302.3|23
1656389660000|2022-06-28 04:14:20|158432.7|158302.7|158421.9|158291.9|158432.7|158302.7|158421.3|158291.3|27
1656389670000|2022-06-28 04:14:30|158420.1|158290.1|158419.7|158289.7|158425.6|158295.6|158414.4|158284.4|34
1656389680000|2022-06-28 04:14:40|158418.2|158288.2|158418.6|158288.6|158422.1|158292.1|158417.6|158287.6|29
1656389690000|2022-06-28 04:14:50|158418.3|158288.3|158421.3|158291.3|158421.3|158291.3|158416.8|158286.8|20
1656389700000|2022-06-28 04:15:00|158420.9|158290.9|158424.1|158294.1|158428|158298|158418.1|158288.1|32
1656389710000|2022-06-28 04:15:10|158431|158301|158425.5|158295.5|158431|158301|158419.6|158289.6|37
1656389720000|2022-06-28 04:15:20|158424.9|158294.9|158429.3|158299.3|158430.4|158300.4|158420.6|158290.6|37
1656389730000|2022-06-28 04:15:30|158428|158298|158426.5|158296.5|158432.9|158302.9|158419.8|158289.8|35
1656389740000|2022-06-28 04:15:40|158425.9|158295.9|158425.8|158295.8|158429.9|158299.9|158424|158294|30
1656389750000|2022-06-28 04:15:50|158425.4|158295.4|158425.7|158295.7|158429.8|158299.8|158423.6|158293.6|31
1656389760000|2022-06-28 04:16:00|158425.9|158295.9|158429.4|158299.4|158435.1|158305.1|158425.5|158295.5|34
1656389770000|2022-06-28 04:16:10|158428.2|158298.2|158439.6|158309.6|158442|158312|158428.2|158298.2|29
1656389780000|2022-06-28 04:16:20|158454.1|158324.1|158471.3|158341.3|158473.5|158343.5|158454.1|158324.1|34
1656389790000|2022-06-28 04:16:30|158469.3|158339.3|158485.7|158355.7|158485.7|158355.7|158468.5|158338.5|31
1656389800000|2022-06-28 04:16:40|158479.5|158349.5|158470.3|158340.3|158484.2|158354.2|158467.9|158337.9|37
1656389810000|2022-06-28 04:16:50|158467.8|158337.8|158476|158346|158476.6|158346.6|158467.8|158337.8|33
1656389820000|2022-06-28 04:17:00|158476.2|158346.2|158475.2|158345.2|158476.9|158346.9|158471.6|158341.6|29
1656389830000|2022-06-28 04:17:10|158475.1|158345.1|158475.9|158345.9|158477.9|158347.9|158474.5|158344.5|28
1656389840000|2022-06-28 04:17:20|158473.4|158343.4|158471.5|158341.5|158476.8|158346.8|158464.9|158334.9|35
1656389850000|2022-06-28 04:17:30|158471.8|158341.8|158469.8|158339.8|158478.3|158348.3|158467.1|158337.1|31
1656389860000|2022-06-28 04:17:40|158469.4|158339.4|158475.7|158345.7|158476.8|158346.8|158464.9|158334.9|36
1656389870000|2022-06-28 04:17:50|158478.1|158348.1|158477.4|158347.4|158478.1|158348.1|158470.9|158340.9|33
1656389880000|2022-06-28 04:18:00|158476.9|158346.9|158472.8|158342.8|158476.9|158346.9|158470.2|158340.2|34
1656389890000|2022-06-28 04:18:10|158472.3|158342.3|158464.6|158334.6|158473.3|158343.3|158460.8|158330.8|32
1656389900000|2022-06-28 04:18:20|158462.7|158332.7|158464.3|158334.3|158464.5|158334.5|158457.9|158327.9|29
1656389910000|2022-06-28 04:18:30|158465.7|158335.7|158472|158342|158472.7|158342.7|158464.2|158334.2|33
1656389920000|2022-06-28 04:18:40|158472.3|158342.3|158472.4|158342.4|158472.4|158342.4|158462.1|158332.1|30
1656389930000|2022-06-28 04:18:50|158474.2|158344.2|158471.4|158341.4|158477.5|158347.5|158467.8|158337.8|37
1656389940000|2022-06-28 04:19:00|158472.7|158342.7|158469.6|158339.6|158477.4|158347.4|158465.2|158335.2|40
1656389950000|2022-06-28 04:19:10|158467.9|158337.9|158475.8|158345.8|158476.1|158346.1|158466|158336|38
1656389960000|2022-06-28 04:19:20|158471.6|158341.6|158471|158341|158474.7|158344.7|158469.5|158339.5|32
1656389970000|2022-06-28 04:19:30|158472.1|158342.1|158489.4|158359.4|158490.5|158360.5|158469.7|158339.7|38
1656389980000|2022-06-28 04:19:40|158485.4|158355.4|158535.3|158405.3|158538.1|158408.1|158484|158354|30
1656389990000|2022-06-28 04:19:50|158533.6|158403.6|158535.2|158405.2|158538.7|158408.7|158531.1|158401.1|36
1656390000000|2022-06-28 04:20:00|158535.6|158405.6|158533.2|158403.2|158536.1|158406.1|158527.1|158397.1|29
1656390010000|2022-06-28 04:20:10|158532|158402|158536.3|158406.3|158538.1|158408.1|158529.8|158399.8|29
1656390020000|2022-06-28 04:20:20|158536.1|158406.1|158533|158403|158538.4|158408.4|158533|158403|28
1656390030000|2022-06-28 04:20:30|158531.2|158401.2|158529.5|158399.5|158537|158407|158526.5|158396.5|34
1656390040000|2022-06-28 04:20:40|158534.8|158404.8|158550.5|158420.5|158552|158422|158534.8|158404.8|30
1656390050000|2022-06-28 04:20:50|158547.8|158417.8|158547.2|158417.2|158553.2|158423.2|158546.5|158416.5|26
1656390060000|2022-06-28 04:21:00|158550|158420|158554|158424|158554|158424|158549.5|158419.5|24
1656390070000|2022-06-28 04:21:10|158553.3|158423.3|158550.4|158420.4|158555.5|158425.5|158546.2|158416.2|17
1656390080000|2022-06-28 04:21:20|158551|158421|158550.6|158420.6|158552.3|158422.3|158547.6|158417.6|22
1656390090000|2022-06-28 04:21:30|158550.4|158420.4|158554.3|158424.3|158562|158432|158544.9|158414.9|25
1656390100000|2022-06-28 04:21:40|158554.4|158424.4|158554.8|158424.8|158559.5|158429.5|158547.7|158417.7|32
1656390110000|2022-06-28 04:21:50|158555.4|158425.4|158552.6|158422.6|158555.4|158425.4|158550.2|158420.2|28
1656390120000|2022-06-28 04:22:00|158552.4|158422.4|158550.9|158420.9|158554|158424|158550.9|158420.9|20
1656390130000|2022-06-28 04:22:10|158550.3|158420.3|158549|158419|158551.8|158421.8|158547|158417|17
1656390140000|2022-06-28 04:22:20|158550.3|158420.3|158550.3|158420.3|158556.3|158426.3|158546|158416|28
1656390150000|2022-06-28 04:22:30|158551|158421|158551.1|158421.1|158557.1|158427.1|158548.2|158418.2|24
1656390160000|2022-06-28 04:22:40|158549.7|158419.7|158550.4|158420.4|158554.2|158424.2|158547.9|158417.9|22
1656390170000|2022-06-28 04:22:50|158547.8|158417.8|158547.6|158417.6|158551.7|158421.7|158545.8|158415.8|24
1656390180000|2022-06-28 04:23:00|158547.8|158417.8|158548.1|158418.1|158549.9|158419.9|158545.7|158415.7|23
1656390190000|2022-06-28 04:23:10|158549.3|158419.3|158550.7|158420.7|158552.3|158422.3|158543.4|158413.4|29
1656390200000|2022-06-28 04:23:20|158550.6|158420.6|158546.8|158416.8|158556.1|158426.1|158541.3|158411.3|26
1656390210000|2022-06-28 04:23:30|158545.5|158415.5|158550.5|158420.5|158554.2|158424.2|158540.7|158410.7|27
1656390220000|2022-06-28 04:23:40|158553.2|158423.2|158546.9|158416.9|158553.2|158423.2|158546.2|158416.2|28
1656390230000|2022-06-28 04:23:50|158550.9|158420.9|158549.3|158419.3|158551.1|158421.1|158543.2|158413.2|20
1656390240000|2022-06-28 04:24:00|158553.4|158423.4|158547|158417|158553.6|158423.6|158539.5|158409.5|24
1656390250000|2022-06-28 04:24:10|158547.1|158417.1|158545.9|158415.9|158552.8|158422.8|158535|158405|28
1656390260000|2022-06-28 04:24:20|158546.1|158416.1|158542.4|158412.4|158546.1|158416.1|158541.4|158411.4|13
1656390270000|2022-06-28 04:24:30|158542.7|158412.7|158549.6|158419.6|158551.7|158421.7|158541.4|158411.4|17
1656390280000|2022-06-28 04:24:40|158549.1|158419.1|158550.8|158420.8|158550.8|158420.8|158545.7|158415.7|17
1656390290000|2022-06-28 04:24:50|158551.2|158421.2|158547.2|158417.2|158551.2|158421.2|158543.6|158413.6|8
1656390300000|2022-06-28 04:25:00|158539|158409|158538.5|158408.5|158549.7|158419.7|158535.7|158405.7|23
1656390310000|2022-06-28 04:25:10|158539.2|158409.2|158517|158387|158543.8|158413.8|158516.8|158386.8|34
1656390320000|2022-06-28 04:25:20|158516.5|158386.5|158522.7|158392.7|158523.7|158393.7|158516.5|158386.5|33
1656390330000|2022-06-28 04:25:30|158524.3|158394.3|158521.4|158391.4|158525.4|158395.4|158521.3|158391.3|25
1656390340000|2022-06-28 04:25:40|158522.5|158392.5|158514|158384|158522.8|158392.8|158511.9|158381.9|20
1656390350000|2022-06-28 04:25:50|158522.4|158392.4|158501.8|158371.8|158522.4|158392.4|158494.3|158364.3|34
1656390360000|2022-06-28 04:26:00|158500.1|158370.1|158521.3|158391.3|158521.5|158391.5|158498.4|158368.4|34
1656390370000|2022-06-28 04:26:10|158520.7|158390.7|158525.5|158395.5|158525.5|158395.5|158511.7|158381.7|28
1656390380000|2022-06-28 04:26:20|158523.3|158393.3|158524.6|158394.6|158524.6|158394.6|158520.8|158390.8|22
1656390390000|2022-06-28 04:26:30|158523.4|158393.4|158523.5|158393.5|158527.2|158397.2|158517.7|158387.7|21
1656390400000|2022-06-28 04:26:40|158523.7|158393.7|158523|158393|158524.3|158394.3|158520.9|158390.9|18
1656390410000|2022-06-28 04:26:50|158523.3|158393.3|158523.9|158393.9|158529.7|158399.7|158521|158391|23
1656390420000|2022-06-28 04:27:00|158524|158394|158519.9|158389.9|158527.8|158397.8|158519.1|158389.1|22
1656390430000|2022-06-28 04:27:10|158523.2|158393.2|158547.8|158417.8|158551.3|158421.3|158523.2|158393.2|24
1656390440000|2022-06-28 04:27:20|158548.8|158418.8|158549.4|158419.4|158552.6|158422.6|158546.9|158416.9|32
1656390450000|2022-06-28 04:27:30|158549.2|158419.2|158547.2|158417.2|158549.8|158419.8|158544.7|158414.7|26
1656390460000|2022-06-28 04:27:40|158547.7|158417.7|158558.7|158428.7|158558.7|158428.7|158547.7|158417.7|28
1656390470000|2022-06-28 04:27:50|158556.1|158426.1|158547.3|158417.3|158557.3|158427.3|158547.3|158417.3|28
1656390480000|2022-06-28 04:28:00|158546.5|158416.5|158546.2|158416.2|158548|158418|158540.4|158410.4|28
1656390490000|2022-06-28 04:28:10|158546.9|158416.9|158540.8|158410.8|158548.1|158418.1|158540.5|158410.5|18
1656390500000|2022-06-28 04:28:20|158540.7|158410.7|158549.8|158419.8|158550.6|158420.6|158540.7|158410.7|23
1656390510000|2022-06-28 04:28:30|158548.2|158418.2|158547.4|158417.4|158548.2|158418.2|158541.3|158411.3|26
1656390520000|2022-06-28 04:28:40|158545.1|158415.1|158539.4|158409.4|158545.1|158415.1|158538.5|158408.5|28
1656390530000|2022-06-28 04:28:50|158538.6|158408.6|158534.6|158404.6|158539.2|158409.2|158533.8|158403.8|19
1656390540000|2022-06-28 04:29:00|158533.9|158403.9|158536.5|158406.5|158536.5|158406.5|158532.4|158402.4|29
1656390550000|2022-06-28 04:29:10|158536.4|158406.4|158545.8|158415.8|158556.8|158426.8|158533.1|158403.1|24
1656390560000|2022-06-28 04:29:20|158546|158416|158511.5|158381.5|158546|158416|158511.4|158381.4|19
1656390570000|2022-06-28 04:29:30|158511.4|158381.4|158516.6|158386.6|158519|158389|158511.4|158381.4|13
1656390580000|2022-06-28 04:29:40|158517.5|158387.5|158514.5|158384.5|158517.5|158387.5|158514.5|158384.5|10
1656390590000|2022-06-28 04:29:50|158517.5|158387.5|158520.1|158390.1|158526.1|158396.1|158514|158384|15
1656390600000|2022-06-28 04:30:00|158520.8|158390.8|158519.3|158389.3|158522.4|158392.4|158517.5|158387.5|18
1656390610000|2022-06-28 04:30:10|158519.4|158389.4|158514.8|158384.8|158519.4|158389.4|158513.9|158383.9|12
1656390620000|2022-06-28 04:30:20|158513.9|158383.9|158515.6|158385.6|158516.2|158386.2|158513.6|158383.6|11
1656390630000|2022-06-28 04:30:30|158514.8|158384.8|158513.7|158383.7|158517.3|158387.3|158513.6|158383.6|10
1656390640000|2022-06-28 04:30:40|158512.1|158382.1|158518.5|158388.5|158525.4|158395.4|158511.6|158381.6|17
1656390650000|2022-06-28 04:30:50|158517.9|158387.9|158521.6|158391.6|158523.3|158393.3|158517.9|158387.9|25
1656390660000|2022-06-28 04:31:00|158522|158392|158524.4|158394.4|158525.1|158395.1|158520.2|158390.2|17
1656390670000|2022-06-28 04:31:10|158518|158388|158502.4|158412.4|158518.7|158413.8|158494.7|158388|25
1656390680000|2022-06-28 04:31:20|158504.6|158414.6|158501.1|158411.1|158504.6|158414.6|158498.9|158408.9|27
1656390690000|2022-06-28 04:31:30|158501.8|158411.8|158520.6|158390.6|158521.6|158411.8|158499.5|158390.4|11
1656390700000|2022-06-28 04:31:40|158519.9|158389.9|158504.7|158414.7|158522.5|158418|158499.2|158389.9|18
1656390710000|2022-06-28 04:31:50|158505.4|158415.4|158525.1|158395.1|158525.1|158415.4|158503|158388.8|31
1656390720000|2022-06-28 04:32:00|158524.8|158394.8|158499.9|158409.9|158525.9|158412.5|158499|158394.8|25
1656390730000|2022-06-28 04:32:10|158500.3|158410.3|158501|158411|158502.3|158412.3|158495.6|158405.6|29
1656390740000|2022-06-28 04:32:20|158500.1|158410.1|158499.6|158409.6|158502|158412|158496|158406|25
1656390750000|2022-06-28 04:32:30|158499.4|158409.4|158498.6|158408.6|158501.3|158411.3|158496.8|158406.8|19
1656390760000|2022-06-28 04:32:40|158498.5|158408.5|158497.4|158407.4|158498.6|158408.6|158497.1|158407.1|15
1656390770000|2022-06-28 04:32:50|158497.5|158407.5|158496.9|158406.9|158499|158409|158496.9|158406.9|14
1656390780000|2022-06-28 04:33:00|158497.5|158407.5|158496.2|158406.2|158497.7|158407.7|158496.1|158406.1|13
1656390790000|2022-06-28 04:33:10|158493.5|158403.5|158499.1|158409.1|158501.5|158411.5|158493.5|158403.5|6
1656390800000|2022-06-28 04:33:20|158497.5|158407.5|158500.4|158410.4|158501.7|158411.7|158496.3|158406.3|7
1656390810000|2022-06-28 04:33:30|158499.3|158409.3|158519.7|158389.7|158523.1|158413.9|158499.3|158389.7|15
1656390820000|2022-06-28 04:33:40|158518.7|158388.7|158520.2|158390.2|158522.2|158392.2|158517.7|158387.7|9
1656390830000|2022-06-28 04:33:50|158516.1|158386.1|158516.2|158386.2|158516.3|158386.3|158515|158385|9
1656390840000|2022-06-28 04:34:00|158514.6|158384.6|158498.9|158408.9|158514.6|158410.9|158498.1|158383|10
1656390850000|2022-06-28 04:34:10|158497.8|158407.8|158502.2|158412.2|158502.2|158412.2|158496.2|158406.2|9
1656390860000|2022-06-28 04:34:20|158501.5|158411.5|158497.3|158407.3|158501.5|158411.5|158497.3|158407.3|11
1656390870000|2022-06-28 04:34:30|158493.9|158403.9|158499.9|158409.9|158502.8|158412.8|158493.9|158403.9|18
1656390880000|2022-06-28 04:34:40|158501|158411|158491.5|158401.5|158502.2|158412.2|158491.5|158401.5|14
1656390890000|2022-06-28 04:34:50|158490.6|158400.6|158514.8|158384.8|158515.8|158404.1|158488.3|158380.7|31
1656390900000|2022-06-28 04:35:00|158516.5|158386.5|158494.2|158404.2|158516.5|158405.7|158492.3|158379.5|31
1656390910000|2022-06-28 04:35:10|158494|158404|158519.5|158389.5|158519.8|158406.7|158493.1|158387.9|22
1656390920000|2022-06-28 04:35:20|158521.7|158391.7|158521.4|158391.4|158521.7|158391.7|158516.2|158386.2|26
1656390930000|2022-06-28 04:35:30|158521.1|158391.1|158516.4|158386.4|158521.1|158391.1|158511.1|158381.1|22
1656390940000|2022-06-28 04:35:40|158514.4|158384.4|158492.8|158402.8|158515.1|158402.8|158492.8|158380.1|16
1656390950000|2022-06-28 04:35:50|158492.9|158402.9|158493.7|158403.7|158494|158404|158491.3|158401.3|12
1656390960000|2022-06-28 04:36:00|158493.6|158403.6|158496.8|158406.8|158496.8|158406.8|158493.3|158403.3|13
1656390970000|2022-06-28 04:36:10|158492.2|158402.2|158492.1|158402.1|158493|158403|158491.1|158401.1|13
1656390980000|2022-06-28 04:36:20|158492.4|158402.4|158513.5|158383.5|158514.3|158402.4|158492.4|158381.7|15
1656390990000|2022-06-28 04:36:30|158513.8|158383.8|158495.3|158405.3|158514.6|158406.2|158493.1|158383.5|12
1656391000000|2022-06-28 04:36:40|158491.6|158401.6|158494.8|158404.8|158498.2|158408.2|158490.6|158400.6|12
1656391010000|2022-06-28 04:36:50|158495.9|158405.9|158493.4|158403.4|158499.4|158409.4|158493.4|158403.4|18
1656391020000|2022-06-28 04:37:00|158489.9|158399.9|158502.5|158412.5|158521.2|158414.4|158489.9|158388.6|22
1656391030000|2022-06-28 04:37:10|158500.1|158410.1|158498.2|158408.2|158502.1|158412.1|158496.1|158406.1|24
1656391040000|2022-06-28 04:37:20|158497.8|158407.8|158497.1|158407.1|158500.2|158410.2|158493.4|158403.4|21
1656391050000|2022-06-28 04:37:30|158497.4|158407.4|158493.1|158403.1|158498|158408|158493.1|158403.1|4
1656391060000|2022-06-28 04:37:40|158494.4|158404.4|158496.1|158406.1|158498.2|158408.2|158494.2|158404.2|15
1656391070000|2022-06-28 04:37:50|158496.3|158406.3|158521.7|158391.7|158523.2|158410.4|158493.2|158391.7|11
1656391080000|2022-06-28 04:38:00|158519.6|158389.6|158521.7|158391.7|158524.9|158394.9|158519.1|158389.1|16
1656391090000|2022-06-28 04:38:10|158516.6|158386.6|158518.9|158388.9|158518.9|158388.9|158514.5|158384.5|19
1656391100000|2022-06-28 04:38:20|158518.3|158388.3|158495.2|158405.2|158518.3|158407.5|158495.2|158386.8|19
1656391110000|2022-06-28 04:38:30|158494.9|158404.9|158496.5|158406.5|158498.9|158408.9|158494.9|158404.9|22
1656391120000|2022-06-28 04:38:40|158497.3|158407.3|158496.2|158406.2|158499.5|158409.5|158490.9|158400.9|21
1656391130000|2022-06-28 04:38:50|158494.9|158404.9|158491.4|158401.4|158495.2|158405.2|158490.5|158400.5|29
1656391140000|2022-06-28 04:39:00|158490.4|158400.4|158495.2|158405.2|158495.2|158405.2|158490.4|158400.4|27
1656391150000|2022-06-28 04:39:10|158494.5|158404.5|158496.4|158406.4|158497.6|158407.6|158493.3|158403.3|33
1656391160000|2022-06-28 04:39:20|158498.4|158408.4|158498.1|158408.1|158500.8|158410.8|158495.7|158405.7|21
1656391170000|2022-06-28 04:39:30|158500|158410|158497.7|158407.7|158500|158410|158496.3|158406.3|16
1656391180000|2022-06-28 04:39:40|158499|158409|158500|158410|158500|158410|158495|158405|19
1656391190000|2022-06-28 04:39:50|158500.2|158410.2|158495.2|158405.2|158501|158411|158492.1|158402.1|24
1656391200000|2022-06-28 04:40:00|158495.4|158405.4|158497.5|158407.5|158497.5|158407.5|158494|158404|12
1656391210000|2022-06-28 04:40:10|158496.8|158406.8|158493.2|158403.2|158496.8|158406.8|158491.4|158401.4|10
1656391220000|2022-06-28 04:40:20|158491.7|158401.7|158492.8|158402.8|158493.2|158403.2|158489.9|158399.9|14
1656391230000|2022-06-28 04:40:30|158492.6|158402.6|158495.1|158405.1|158496.6|158406.6|158490.1|158400.1|11
1656391240000|2022-06-28 04:40:40|158494.9|158404.9|158516.3|158386.3|158517.7|158405.4|158494.4|158380.5|11
1656391250000|2022-06-28 04:40:50|158516|158386|158514|158384|158516|158386|158513.5|158383.5|17
1656391260000|2022-06-28 04:41:00|158512.9|158382.9|158517.2|158387.2|158517.2|158387.2|158512.9|158382.9|24
1656391270000|2022-06-28 04:41:10|158517.8|158387.8|158494.5|158404.5|158518|158406.2|158491.8|158384.9|22
1656391280000|2022-06-28 04:41:20|158494.3|158404.3|158491.9|158401.9|158497.2|158407.2|158489|158399|25
1656391290000|2022-06-28 04:41:30|158492.8|158402.8|158515.9|158385.9|158515.9|158408.2|158489.5|158385.2|22
1656391300000|2022-06-28 04:41:40|158510.3|158380.3|158517.2|158387.2|158518.6|158388.6|158510.3|158380.3|23
1656391310000|2022-06-28 04:41:50|158517.9|158387.9|158513.9|158383.9|158519.4|158389.4|158513.7|158383.7|21
1656391320000|2022-06-28 04:42:00|158493.9|158403.9|158494.5|158404.5|158496.5|158406.5|158493.2|158403.2|10
1656391330000|2022-06-28 04:42:10|158493|158403|158496.3|158406.3|158496.9|158406.9|158492.6|158402.6|11
1656391340000|2022-06-28 04:42:20|158497.9|158407.9|158495.1|158405.1|158499.8|158409.8|158494.8|158404.8|16
1656391350000|2022-06-28 04:42:30|158495.8|158405.8|158497.8|158407.8|158499.9|158409.9|158495.8|158405.8|22
1656391360000|2022-06-28 04:42:40|158496.1|158406.1|158498.2|158408.2|158500.2|158410.2|158496.1|158406.1|25
1656391370000|2022-06-28 04:42:50|158499|158409|158517.2|158387.2|158517.9|158409.2|158496.4|158387.2|24
1656391380000|2022-06-28 04:43:00|158517.9|158387.9|158497.4|158407.4|158520.2|158407.4|158497.4|158384.9|21
1656391390000|2022-06-28 04:43:10|158497.2|158407.2|158494.4|158404.4|158497.2|158407.2|158493.1|158403.1|13
1656391400000|2022-06-28 04:43:20|158497.8|158407.8|158498.7|158408.7|158501.8|158411.8|158493.2|158403.2|22
1656391410000|2022-06-28 04:43:30|158501|158411|158500.4|158410.4|158502.9|158412.9|158497.3|158407.3|17
1656391420000|2022-06-28 04:43:40|158499.9|158409.9|158515.8|158385.8|158519.2|158410|158499.4|158380.1|22
1656391430000|2022-06-28 04:43:50|158516.4|158386.4|158500|158410|158519.9|158411.8|158493|158381.5|27
1656391440000|2022-06-28 04:44:00|158499.4|158409.4|158497.1|158407.1|158502.2|158412.2|158496.6|158406.6|29
1656391450000|2022-06-28 04:44:10|158498.1|158408.1|158497.6|158407.6|158498.7|158408.7|158496.7|158406.7|21
1656391460000|2022-06-28 04:44:20|158496.6|158406.6|158514.2|158424.2|158517.9|158427.9|158496|158406|31
1656391470000|2022-06-28 04:44:30|158514.8|158424.8|158509.7|158419.7|158520.8|158430.8|158508.9|158418.9|29
1656391480000|2022-06-28 04:44:40|158509.3|158419.3|158507|158417|158509.9|158419.9|158507|158417|14
1656391490000|2022-06-28 04:44:50|158507.4|158417.4|158515|158425|158516.4|158426.4|158502.2|158412.2|16
1656391500000|2022-06-28 04:45:00|158516.8|158426.8|158505.6|158415.6|158516.8|158426.8|158505.6|158415.6|27
1656391510000|2022-06-28 04:45:10|158507.6|158417.6|158505.6|158415.6|158514|158424|158504.7|158414.7|22
1656391520000|2022-06-28 04:45:20|158506.2|158416.2|158508.1|158418.1|158510.2|158420.2|158501.4|158411.4|25
1656391530000|2022-06-28 04:45:30|158502.6|158412.6|158503.7|158413.7|158509.9|158419.9|158501.6|158411.6|21
1656391540000|2022-06-28 04:45:40|158504.4|158414.4|158511.1|158421.1|158513.6|158423.6|158501.9|158411.9|23
1656391550000|2022-06-28 04:45:50|158509.4|158419.4|158516|158426|158521.3|158431.3|158507.1|158417.1|28
1656391560000|2022-06-28 04:46:00|158516.3|158426.3|158512|158422|158516.3|158426.3|158512|158422|17
1656391570000|2022-06-28 04:46:10|158512.6|158422.6|158509.7|158419.7|158515.8|158425.8|158507.9|158417.9|16
1656391580000|2022-06-28 04:46:20|158509.6|158419.6|158512.9|158422.9|158516.4|158426.4|158505.5|158415.5|20
1656391590000|2022-06-28 04:46:30|158513.4|158423.4|158508.2|158418.2|158517.2|158427.2|158505.8|158415.8|22
1656391600000|2022-06-28 04:46:40|158505.8|158415.8|158508|158418|158511.7|158421.7|158502.9|158412.9|15
1656391610000|2022-06-28 04:46:50|158506.1|158416.1|158554.5|158464.5|158554.5|158464.5|158506|158416|22
1656391620000|2022-06-28 04:47:00|158573|158443|158574.5|158444.5|158575.8|158445.8|158570|158440|28
1656391630000|2022-06-28 04:47:10|158572.8|158442.8|158577.1|158447.1|158584.6|158454.6|158572.8|158442.8|20
1656391640000|2022-06-28 04:47:20|158577.5|158447.5|158578.5|158448.5|158580|158450|158576.2|158446.2|17
1656391650000|2022-06-28 04:47:30|158579.1|158449.1|158580.2|158450.2|158582.4|158452.4|158574.7|158444.7|35
1656391660000|2022-06-28 04:47:40|158580.9|158450.9|158576.8|158446.8|158582|158452|158573.8|158443.8|24
1656391670000|2022-06-28 04:47:50|158577.2|158447.2|158572.1|158442.1|158577.8|158447.8|158571.5|158441.5|12
1656391680000|2022-06-28 04:48:00|158576.7|158446.7|158574.8|158444.8|158584.9|158454.9|158574.2|158444.2|24
1656391690000|2022-06-28 04:48:10|158575.9|158445.9|158577.1|158447.1|158579.1|158449.1|158574.3|158444.3|23
1656391700000|2022-06-28 04:48:20|158576.6|158446.6|158573.7|158443.7|158581.5|158451.5|158572.3|158442.3|24
1656391710000|2022-06-28 04:48:30|158574.2|158444.2|158573.8|158443.8|158579|158449|158572.6|158442.6|29
1656391720000|2022-06-28 04:48:40|158573.5|158443.5|158575.5|158445.5|158575.6|158445.6|158573.2|158443.2|20
1656391730000|2022-06-28 04:48:50|158575.4|158445.4|158582.5|158452.5|158585.2|158455.2|158574.4|158444.4|36
1656391740000|2022-06-28 04:49:00|158589.2|158459.2|158584.4|158454.4|158589.2|158459.2|158580.7|158450.7|33
1656391750000|2022-06-28 04:49:10|158584.7|158454.7|158581.3|158451.3|158585|158455|158580.9|158450.9|25
1656391760000|2022-06-28 04:49:20|158582.1|158452.1|158574|158444|158582.1|158452.1|158572.6|158442.6|27
1656391770000|2022-06-28 04:49:30|158573.6|158443.6|158574.6|158444.6|158577.1|158447.1|158572.2|158442.2|29
1656391780000|2022-06-28 04:49:40|158574.2|158444.2|158575.7|158445.7|158576.7|158446.7|158570.7|158440.7|28
1656391790000|2022-06-28 04:49:50|158577|158447|158575.2|158445.2|158577|158447|158573.4|158443.4|36
1656391800000|2022-06-28 04:50:00|158575.9|158445.9|158575|158445|158579.8|158449.8|158574|158444|19
1656391810000|2022-06-28 04:50:10|158572.1|158442.1|158578.4|158448.4|158579.3|158449.3|158572.1|158442.1|26
1656391820000|2022-06-28 04:50:20|158577.9|158447.9|158584.2|158454.2|158586|158456|158575.6|158445.6|28
1656391830000|2022-06-28 04:50:30|158583.3|158453.3|158584.3|158454.3|158587.5|158457.5|158574.7|158444.7|25
1656391840000|2022-06-28 04:50:40|158584.4|158454.4|158583.6|158453.6|158585.4|158455.4|158580.8|158450.8|27
1656391850000|2022-06-28 04:50:50|158583.9|158453.9|158583.5|158453.5|158589.2|158459.2|158582.2|158452.2|15
1656391860000|2022-06-28 04:51:00|158583.8|158453.8|158583.9|158453.9|158589.3|158459.3|158581.7|158451.7|26
1656391870000|2022-06-28 04:51:10|158584.4|158454.4|158590|158460|158590|158460|158582|158452|24
1656391880000|2022-06-28 04:51:20|158587.8|158457.8|158582.1|158452.1|158588.8|158458.8|158580.8|158450.8|27
1656391890000|2022-06-28 04:51:30|158580.4|158450.4|158587.6|158457.6|158592.7|158462.7|158580.4|158450.4|31
1656391900000|2022-06-28 04:51:40|158588|158458|158589.7|158459.7|158593.6|158463.6|158586.3|158456.3|28
1656391910000|2022-06-28 04:51:50|158589.9|158459.9|158591.1|158461.1|158592.7|158462.7|158586.2|158456.2|22
1656391920000|2022-06-28 04:52:00|158591|158461|158594.2|158464.2|158594.9|158464.9|158589.6|158459.6|23
1656391930000|2022-06-28 04:52:10|158594.7|158464.7|158591.3|158461.3|158595.5|158465.5|158588.7|158458.7|30
1656391940000|2022-06-28 04:52:20|158591.2|158461.2|158594.8|158464.8|158595.3|158465.3|158588.9|158458.9|29
1656391950000|2022-06-28 04:52:30|158590.9|158460.9|158586.4|158456.4|158592.5|158462.5|158585.5|158455.5|35
1656391960000|2022-06-28 04:52:40|158588.8|158458.8|158586.5|158456.5|158589.9|158459.9|158586.2|158456.2|32
1656391970000|2022-06-28 04:52:50|158587.2|158457.2|158586.7|158456.7|158587.5|158457.5|158585.1|158455.1|24
1656391980000|2022-06-28 04:53:00|158587|158457|158584.6|158454.6|158588|158458|158584.1|158454.1|28
1656391990000|2022-06-28 04:53:10|158585.3|158455.3|158579.7|158449.7|158589.6|158459.6|158579.1|158449.1|29
1656392000000|2022-06-28 04:53:20|158579.8|158449.8|158581.6|158451.6|158584.3|158454.3|158579.8|158449.8|20
1656392010000|2022-06-28 04:53:30|158581.3|158451.3|158586|158456|158588.2|158458.2|158581.3|158451.3|26
1656392020000|2022-06-28 04:53:40|158585|158455|158586.2|158456.2|158590.7|158460.7|158585|158455|28
1656392030000|2022-06-28 04:53:50|158586.6|158456.6|158592.5|158462.5|158594|158464|158584.9|158454.9|30
1656392040000|2022-06-28 04:54:00|158592.6|158462.6|158589.8|158459.8|158598.9|158468.9|158586.5|158456.5|34
1656392050000|2022-06-28 04:54:10|158589.9|158459.9|158595.1|158465.1|158595.9|158465.9|158582.4|158452.4|27
1656392060000|2022-06-28 04:54:20|158594|158464|158584.4|158454.4|158594.5|158464.5|158583.7|158453.7|18
1656392070000|2022-06-28 04:54:30|158583.3|158453.3|158599.5|158469.5|158599.5|158469.5|158583.1|158453.1|17
1656392080000|2022-06-28 04:54:40|158596.9|158466.9|158586.6|158456.6|158596.9|158466.9|158586.6|158456.6|21
1656392090000|2022-06-28 04:54:50|158586.1|158456.1|158567.4|158437.4|158588.5|158458.5|158559.9|158429.9|33
1656392100000|2022-06-28 04:55:00|158560.4|158430.4|158547.7|158417.7|158566.2|158436.2|158544.6|158414.6|18
1656392110000|2022-06-28 04:55:10|158547.1|158417.1|158549.1|158419.1|158553|158423|158547.1|158417.1|12
1656392120000|2022-06-28 04:55:20|158548.9|158418.9|158535.6|158405.6|158560.7|158430.7|158531.5|158401.5|22
1656392130000|2022-06-28 04:55:30|158532.5|158402.5|158534.4|158404.4|158536.9|158406.9|158531.2|158401.2|31
1656392140000|2022-06-28 04:55:40|158533.6|158403.6|158540.5|158410.5|158545.3|158415.3|158533.6|158403.6|23
1656392150000|2022-06-28 04:55:50|158539.4|158409.4|158539|158409|158542.9|158412.9|158538.1|158408.1|24
1656392160000|2022-06-28 04:56:00|158540|158410|158526|158396|158541.2|158411.2|158519.2|158389.2|27
1656392170000|2022-06-28 04:56:10|158529.3|158399.3|158537.8|158407.8|158538.3|158408.3|158513.3|158383.3|35
1656392180000|2022-06-28 04:56:20|158536.5|158406.5|158534.9|158404.9|158539.6|158409.6|158532.6|158402.6|39
1656392190000|2022-06-28 04:56:30|158535|158405|158536.2|158406.2|158536.4|158406.4|158530.7|158400.7|33
1656392200000|2022-06-28 04:56:40|158536.3|158406.3|158528.8|158398.8|158539.1|158409.1|158526.3|158396.3|33
1656392210000|2022-06-28 04:56:50|158525.7|158395.7|158519|158389|158531|158401|158516.2|158386.2|40
1656392220000|2022-06-28 04:57:00|158518.7|158388.7|158529|158399|158529|158399|158518.7|158388.7|36
1656392230000|2022-06-28 04:57:10|158530|158400|158526.6|158396.6|158530|158400|158523.6|158393.6|30
1656392240000|2022-06-28 04:57:20|158526.8|158396.8|158522|158392|158528.3|158398.3|158521.1|158391.1|30
1656392250000|2022-06-28 04:57:30|158528.7|158398.7|158528|158398|158532.7|158402.7|158524.2|158394.2|34
1656392260000|2022-06-28 04:57:40|158528.6|158398.6|158532.3|158402.3|158532.3|158402.3|158522.1|158392.1|22
1656392270000|2022-06-28 04:57:50|158532.5|158402.5|158532.8|158402.8|158538.6|158408.6|158529.6|158399.6|37
1656392280000|2022-06-28 04:58:00|158532.6|158402.6|158532.8|158402.8|158536|158406|158530|158400|27
1656392290000|2022-06-28 04:58:10|158533.2|158403.2|158536.1|158406.1|158539.2|158409.2|158531.8|158401.8|29
1656392300000|2022-06-28 04:58:20|158535.6|158405.6|158527.3|158397.3|158538.6|158408.6|158526.9|158396.9|21
1656392310000|2022-06-28 04:58:30|158527.2|158397.2|158530.7|158400.7|158534.7|158404.7|158526.9|158396.9|23
1656392320000|2022-06-28 04:58:40|158530.9|158400.9|158541.4|158411.4|158545.7|158415.7|158526.5|158396.5|26
1656392330000|2022-06-28 04:58:50|158540.1|158410.1|158538.2|158408.2|158547.4|158417.4|158536.9|158406.9|26
1656392340000|2022-06-28 04:59:00|158538.5|158408.5|158546.4|158416.4|158547.9|158417.9|158536.9|158406.9|34
1656392350000|2022-06-28 04:59:10|158546|158416|158513.5|158423.5|158546.5|158425.8|158512.3|158401.9|36
1656392360000|2022-06-28 04:59:20|158530|158400|158535.9|158405.9|158536.5|158406.5|158529.8|158399.8|35
1656392370000|2022-06-28 04:59:30|158534.7|158404.7|158514.3|158384.3|158536.2|158406.2|158514.3|158384.3|34
1656392380000|2022-06-28 04:59:40|158516.9|158386.9|158517.5|158387.5|158528.3|158398.3|158510.7|158380.7|32
1656392390000|2022-06-28 04:59:50|158517.6|158387.6|158522|158392|158531.2|158401.2|158517.3|158387.3|33
1656392400000|2022-06-28 05:00:00|158521|158391|158515.6|158385.6|158521|158391|158510.3|158380.3|39
1656392410000|2022-06-28 05:00:10|158515.3|158385.3|158513.7|158383.7|158523|158393|158513.7|158383.7|28
1656392420000|2022-06-28 05:00:20|158514.8|158384.8|158497.4|158367.4|158519.5|158393|158483|158367.4|31
1656392430000|2022-06-28 05:00:30|158496.3|158366.3|158443.6|158313.6|158496.3|158366.3|158441.9|158311.9|34
1656392440000|2022-06-28 05:00:40|158443.1|158313.1|158441.1|158311.1|158444.9|158314.9|158441.1|158311.1|27
1656392450000|2022-06-28 05:00:50|158441.2|158311.2|158443.6|158313.6|158446.1|158316.1|158441.2|158311.2|20
1656392460000|2022-06-28 05:01:00|158445.1|158315.1|158445.1|158315.1|158447.1|158317.1|158439.7|158309.7|28
1656392470000|2022-06-28 05:01:10|158444.8|158314.8|158440|158310|158445.8|158315.8|158440|158310|22
1656392480000|2022-06-28 05:01:20|158441.1|158311.1|158442.5|158312.5|158444.3|158314.3|158439.9|158309.9|24
1656392490000|2022-06-28 05:01:30|158441.3|158311.3|158440.9|158310.9|158444.2|158314.2|158440.6|158310.6|27
1656392500000|2022-06-28 05:01:40|158441|158311|158442.5|158312.5|158443.2|158313.2|158440.3|158310.3|28
1656392510000|2022-06-28 05:01:50|158442.2|158312.2|158444.6|158314.6|158445.2|158315.2|158441.4|158311.4|29
1656392520000|2022-06-28 05:02:00|158443.2|158313.2|158443.3|158313.3|158448.1|158318.1|158440.3|158310.3|27
1656392530000|2022-06-28 05:02:10|158441.6|158311.6|158446.5|158316.5|158453.8|158323.8|158441.6|158311.6|22
1656392540000|2022-06-28 05:02:20|158447.6|158317.6|158452.2|158322.2|158460.6|158330.6|158447.6|158317.6|26
1656392550000|2022-06-28 05:02:30|158453.1|158323.1|158451.2|158321.2|158453.1|158323.1|158450.2|158320.2|20
1656392560000|2022-06-28 05:02:40|158451.1|158321.1|158452.1|158322.1|158454.6|158324.6|158451.1|158321.1|20
1656392570000|2022-06-28 05:02:50|158452.4|158322.4|158450.3|158320.3|158456.4|158326.4|158447.8|158317.8|19
1656392580000|2022-06-28 05:03:00|158451|158321|158449.9|158319.9|158456.3|158326.3|158444.8|158314.8|29
1656392590000|2022-06-28 05:03:10|158447.7|158317.7|158464.5|158334.5|158464.5|158334.5|158446.3|158316.3|21
1656392600000|2022-06-28 05:03:20|158468.7|158338.7|158467.9|158337.9|158477.1|158347.1|158467.3|158337.3|30
1656392610000|2022-06-28 05:03:30|158469.6|158339.6|158466.3|158336.3|158469.9|158339.9|158465.4|158335.4|26
1656392620000|2022-06-28 05:03:40|158465.6|158335.6|158465|158335|158469.6|158339.6|158463.6|158333.6|29
1656392630000|2022-06-28 05:03:50|158466.2|158336.2|158465.3|158335.3|158468.2|158338.2|158464|158334|29
1656392640000|2022-06-28 05:04:00|158465.4|158335.4|158465.4|158335.4|158468.7|158338.7|158461.2|158331.2|33
1656392650000|2022-06-28 05:04:10|158465.5|158335.5|158453.4|158323.4|158468.4|158338.4|158451.3|158321.3|29
1656392660000|2022-06-28 05:04:20|158452.7|158322.7|158456.7|158326.7|158456.7|158326.7|158449.8|158319.8|18
1656392670000|2022-06-28 05:04:30|158452.4|158322.4|158453.5|158323.5|158453.5|158323.5|158449.9|158319.9|22
1656392680000|2022-06-28 05:04:40|158453.4|158323.4|158449.3|158319.3|158453.6|158323.6|158449.3|158319.3|19
1656392690000|2022-06-28 05:04:50|158448.7|158318.7|158451.2|158321.2|158456.5|158326.5|158448|158318|19
1656392700000|2022-06-28 05:05:00|158447.5|158317.5|158452.5|158322.5|158460|158330|158447.5|158317.5|17
1656392710000|2022-06-28 05:05:10|158454.2|158324.2|158457.2|158327.2|158457.5|158327.5|158450.8|158320.8|22
1656392720000|2022-06-28 05:05:20|158455.8|158325.8|158455.1|158325.1|158455.8|158325.8|158450.3|158320.3|20
1656392730000|2022-06-28 05:05:30|158455.3|158325.3|158456.4|158326.4|158458.2|158328.2|158453.8|158323.8|20
1656392740000|2022-06-28 05:05:40|158456.6|158326.6|158455.9|158325.9|158457.8|158327.8|158454.6|158324.6|24
1656392750000|2022-06-28 05:05:50|158455.2|158325.2|158461|158331|158461.4|158331.4|158453.8|158323.8|17
1656392760000|2022-06-28 05:06:00|158460.1|158330.1|158471.4|158341.4|158473.1|158343.1|158455.8|158325.8|34
1656392770000|2022-06-28 05:06:10|158469.6|158339.6|158467.7|158337.7|158471.8|158341.8|158467.7|158337.7|32
1656392780000|2022-06-28 05:06:20|158470.9|158340.9|158474.4|158344.4|158476|158346|158467.6|158337.6|24
1656392790000|2022-06-28 05:06:30|158475|158345|158465.7|158335.7|158476.4|158346.4|158459.8|158329.8|32
1656392800000|2022-06-28 05:06:40|158465.3|158335.3|158459.6|158329.6|158467.4|158337.4|158459.6|158329.6|23
1656392810000|2022-06-28 05:06:50|158459.3|158329.3|158465.6|158335.6|158467.8|158337.8|158459.1|158329.1|24
1656392820000|2022-06-28 05:07:00|158463.7|158333.7|158461.6|158331.6|158464.6|158334.6|158457.2|158327.2|22
1656392830000|2022-06-28 05:07:10|158460|158330|158458.2|158328.2|158461.6|158331.6|158457.2|158327.2|30
1656392840000|2022-06-28 05:07:20|158457.2|158327.2|158462.8|158332.8|158462.8|158332.8|158456.5|158326.5|17
1656392850000|2022-06-28 05:07:30|158461.2|158331.2|158457.5|158327.5|158461.2|158331.2|158457|158327|13
1656392860000|2022-06-28 05:07:40|158458.1|158328.1|158456.5|158326.5|158458.4|158328.4|158455.7|158325.7|15
1656392870000|2022-06-28 05:07:50|158456.2|158326.2|158465.5|158335.5|158465.5|158335.5|158456.1|158326.1|26
1656392880000|2022-06-28 05:08:00|158463.2|158333.2|158467.1|158337.1|158467.1|158337.1|158461.4|158331.4|20
1656392890000|2022-06-28 05:08:10|158468.3|158338.3|158465.3|158335.3|158469.7|158339.7|158462.8|158332.8|30
1656392900000|2022-06-28 05:08:20|158465.1|158335.1|158466.9|158336.9|158470.9|158340.9|158463.4|158333.4|25
1656392910000|2022-06-28 05:08:30|158467.4|158337.4|158464|158334|158470.4|158340.4|158456.3|158326.3|33
1656392920000|2022-06-28 05:08:40|158463.1|158333.1|158457.7|158327.7|158463.2|158333.2|158457.6|158327.6|27
1656392930000|2022-06-28 05:08:50|158457.3|158327.3|158460.1|158330.1|158460.5|158330.5|158454.8|158324.8|23
1656392940000|2022-06-28 05:09:00|158459.3|158329.3|158457.1|158327.1|158459.3|158329.3|158456.2|158326.2|19
1656392950000|2022-06-28 05:09:10|158455.8|158325.8|158454.8|158324.8|158456.4|158326.4|158454.2|158324.2|19
1656392960000|2022-06-28 05:09:20|158454.4|158324.4|158420.3|158290.3|158457.4|158327.4|158420.3|158290.3|19
1656392970000|2022-06-28 05:09:30|158412.8|158282.8|158390.1|158260.1|158415|158285|158388.2|158258.2|34
1656392980000|2022-06-28 05:09:40|158389.6|158259.6|158387.7|158257.7|158389.6|158259.6|158385.6|158255.6|25
1656392990000|2022-06-28 05:09:50|158388.4|158258.4|158388.5|158258.5|158390.4|158260.4|158386.5|158256.5|14
1656393000000|2022-06-28 05:10:00|158387.7|158257.7|158383.3|158253.3|158390.9|158260.9|158383.3|158253.3|22
1656393010000|2022-06-28 05:10:10|158381.4|158251.4|158391.4|158261.4|158391.4|158261.4|158379.2|158249.2|27
1656393020000|2022-06-28 05:10:20|158391.6|158261.6|158394.1|158264.1|158394.1|158264.1|158385.5|158255.5|25
1656393030000|2022-06-28 05:10:30|158387.1|158257.1|158387.3|158257.3|158393.2|158263.2|158386.4|158256.4|25
1656393040000|2022-06-28 05:10:40|158389.1|158259.1|158387.1|158257.1|158391|158261|158385.1|158255.1|15
1656393050000|2022-06-28 05:10:50|158387.2|158257.2|158387.1|158257.1|158389.8|158259.8|158385.5|158255.5|23
1656393060000|2022-06-28 05:11:00|158387.2|158257.2|158388.3|158258.3|158391.4|158261.4|158382|158252|28
1656393070000|2022-06-28 05:11:10|158387.2|158257.2|158392.3|158262.3|158396.2|158266.2|158384.1|158254.1|27
1656393080000|2022-06-28 05:11:20|158389|158259|158397.6|158267.6|158402|158272|158389|158259|26
1656393090000|2022-06-28 05:11:30|158393.3|158263.3|158394.2|158264.2|158395.8|158265.8|158389.4|158259.4|23
1656393100000|2022-06-28 05:11:40|158393.2|158263.2|158394.6|158264.6|158397.6|158267.6|158393|158263|27
1656393110000|2022-06-28 05:11:50|158394.8|158264.8|158386.7|158256.7|158396.1|158266.1|158384.5|158254.5|16
1656393120000|2022-06-28 05:12:00|158386.4|158256.4|158386.3|158256.3|158389.3|158259.3|158383.1|158253.1|26
1656393130000|2022-06-28 05:12:10|158385.4|158255.4|158393|158263|158393.8|158263.8|158383.6|158253.6|18
1656393140000|2022-06-28 05:12:20|158394.3|158264.3|158390.7|158260.7|158394.6|158264.6|158389.1|158259.1|25
1656393150000|2022-06-28 05:12:30|158390.9|158260.9|158391.5|158261.5|158392.5|158262.5|158388.8|158258.8|20
1656393160000|2022-06-28 05:12:40|158390.5|158260.5|158383.9|158253.9|158391.5|158261.5|158383.9|158253.9|18
1656393170000|2022-06-28 05:12:50|158384.5|158254.5|158390|158260|158394.5|158264.5|158384.5|158254.5|20
1656393180000|2022-06-28 05:13:00|158389.6|158259.6|158386|158256|158401|158271|158384.5|158254.5|28
1656393190000|2022-06-28 05:13:10|158387|158257|158389.1|158259.1|158398|158268|158386.4|158256.4|23
1656393200000|2022-06-28 05:13:20|158387.8|158257.8|158389.4|158259.4|158393.3|158263.3|158387.8|158257.8|17
1656393210000|2022-06-28 05:13:30|158389.8|158259.8|158389|158259|158392.8|158262.8|158388.7|158258.7|24
1656393220000|2022-06-28 05:13:40|158387.7|158257.7|158383.7|158253.7|158388.1|158258.1|158378.7|158248.7|17
1656393230000|2022-06-28 05:13:50|158384.4|158254.4|158387.2|158257.2|158388.2|158258.2|158382.2|158252.2|30
1656393240000|2022-06-28 05:14:00|158388.5|158258.5|158395.8|158265.8|158395.8|158265.8|158383.1|158253.1|29
1656393250000|2022-06-28 05:14:10|158393|158263|158392.4|158262.4|158396.5|158266.5|158390.8|158260.8|13
1656393260000|2022-06-28 05:14:20|158391.3|158261.3|158395.5|158265.5|158395.5|158265.5|158390.2|158260.2|14
1656393270000|2022-06-28 05:14:30|158394.8|158264.8|158388.5|158258.5|158394.8|158264.8|158385.5|158255.5|13
1656393280000|2022-06-28 05:14:40|158388.7|158258.7|158391.5|158261.5|158400.1|158270.1|158384.9|158254.9|20
1656393290000|2022-06-28 05:14:50|158390|158260|158384.4|158254.4|158390.6|158260.6|158383|158253|17
1656393300000|2022-06-28 05:15:00|158384.2|158254.2|158390.6|158260.6|158393|158263|158382|158252|29
1656393310000|2022-06-28 05:15:10|158390.2|158260.2|158388.8|158258.8|158392.1|158262.1|158388.1|158258.1|25
1656393320000|2022-06-28 05:15:20|158389.1|158259.1|158389.9|158259.9|158391.8|158261.8|158388.7|158258.7|23
1656393330000|2022-06-28 05:15:30|158389.7|158259.7|158387.4|158257.4|158389.7|158259.7|158382.6|158252.6|22
1656393340000|2022-06-28 05:15:40|158387.3|158257.3|158387.9|158257.9|158389|158259|158385|158255|28
1656393350000|2022-06-28 05:15:50|158388.2|158258.2|158392.5|158262.5|158394.8|158264.8|158387.8|158257.8|20
1656393360000|2022-06-28 05:16:00|158391.3|158261.3|158393.1|158263.1|158394.7|158264.7|158386.7|158256.7|32
1656393370000|2022-06-28 05:16:10|158390.8|158260.8|158388.4|158258.4|158390.9|158260.9|158388.4|158258.4|19
1656393380000|2022-06-28 05:16:20|158386.6|158256.6|158381.9|158251.9|158389.2|158259.2|158381.9|158251.9|16
1656393390000|2022-06-28 05:16:30|158383.2|158253.2|158389.7|158259.7|158389.7|158259.7|158381.9|158251.9|18
1656393400000|2022-06-28 05:16:40|158386.9|158256.9|158383.4|158253.4|158388.5|158258.5|158381.8|158251.8|26
1656393410000|2022-06-28 05:16:50|158383.7|158253.7|158389|158259|158391.8|158261.8|158382.1|158252.1|19
1656393420000|2022-06-28 05:17:00|158388.2|158258.2|158388.4|158258.4|158391.2|158261.2|158387.5|158257.5|18
1656393430000|2022-06-28 05:17:10|158386.3|158256.3|158388.6|158258.6|158388.6|158258.6|158384|158254|14
1656393440000|2022-06-28 05:17:20|158388.5|158258.5|158379|158249|158391.3|158261.3|158379|158249|10
1656393450000|2022-06-28 05:17:30|158378.2|158248.2|158380.8|158250.8|158386.2|158256.2|158374.8|158244.8|8
1656393460000|2022-06-28 05:17:40|158382.2|158252.2|158397.4|158267.4|158401.6|158271.6|158381|158251|18
1656393470000|2022-06-28 05:17:50|158394.2|158264.2|158393|158263|158402.3|158272.3|158392|158262|18
1656393480000|2022-06-28 05:18:00|158391.6|158261.6|158391.3|158261.3|158391.6|158261.6|158389.1|158259.1|13
1656393490000|2022-06-28 05:18:10|158389.7|158259.7|158385|158255|158391.5|158261.5|158385|158255|25
1656393500000|2022-06-28 05:18:20|158385.5|158255.5|158393.6|158263.6|158394.7|158277|158367|158247.2|14
1656393510000|2022-06-28 05:18:30|158396.6|158266.6|158397.2|158267.2|158399.2|158269.2|158386.7|158256.7|25
1656393520000|2022-06-28 05:18:40|158392.3|158262.3|158395.8|158265.8|158395.8|158265.8|158389|158259|23
1656393530000|2022-06-28 05:18:50|158392.1|158262.1|158389.3|158259.3|158393.1|158263.1|158389.3|158259.3|12
1656393540000|2022-06-28 05:19:00|158390.7|158260.7|158390.3|158260.3|158391.5|158261.5|158389.6|158259.6|21
1656393550000|2022-06-28 05:19:10|158392.1|158262.1|158391.3|158261.3|158393.6|158263.6|158387.3|158257.3|22
1656393560000|2022-06-28 05:19:20|158391.8|158261.8|158391|158261|158398.6|158268.6|158390.6|158260.6|24
1656393570000|2022-06-28 05:19:30|158390.7|158260.7|158390.1|158260.1|158396.2|158266.2|158387.8|158257.8|35
1656393580000|2022-06-28 05:19:40|158390|158260|158391|158261|158393.3|158263.3|158387.9|158257.9|21
1656393590000|2022-06-28 05:19:50|158391.3|158261.3|158391.6|158261.6|158391.6|158261.6|158388.4|158258.4|20
1656393600000|2022-06-28 05:20:00|158389.3|158259.3|158385.4|158255.4|158389.8|158259.8|158385.4|158255.4|7
1656393610000|2022-06-28 05:20:10|158385.3|158255.3|158389.7|158259.7|158393.6|158263.6|158385.3|158255.3|15
1656393620000|2022-06-28 05:20:20|158385.5|158255.5|158392.3|158262.3|158394.6|158264.6|158385.4|158255.4|15
1656393630000|2022-06-28 05:20:30|158393.9|158263.9|158388.8|158258.8|158394.6|158264.6|158388.8|158258.8|22
1656393640000|2022-06-28 05:20:40|158392.3|158262.3|158390.4|158260.4|158392.3|158262.3|158388.8|158258.8|23
1656393650000|2022-06-28 05:20:50|158390.7|158260.7|158390.4|158260.4|158390.7|158260.7|158388.2|158258.2|14
1656393660000|2022-06-28 05:21:00|158390.3|158260.3|158392.2|158262.2|158395.5|158265.5|158390.3|158260.3|17
1656393670000|2022-06-28 05:21:10|158393.8|158263.8|158388.7|158258.7|158393.8|158263.8|158386.7|158256.7|17
1656393680000|2022-06-28 05:21:20|158390.8|158260.8|158386.6|158256.6|158398|158268|158382.9|158252.9|21
1656393690000|2022-06-28 05:21:30|158392.7|158262.7|158389.9|158259.9|158392.7|158262.7|158387.9|158257.9|15
1656393700000|2022-06-28 05:21:40|158389.3|158259.3|158392.9|158262.9|158392.9|158262.9|158388.4|158258.4|16
1656393710000|2022-06-28 05:21:50|158393.2|158263.2|158395.2|158265.2|158406.2|158276.2|158386.5|158256.5|21
1656393720000|2022-06-28 05:22:00|158402.4|158272.4|158389.2|158259.2|158402.4|158272.4|158389.2|158259.2|9
1656393730000|2022-06-28 05:22:10|158389.3|158259.3|158398.8|158268.8|158400|158270|158389.3|158259.3|15
1656393740000|2022-06-28 05:22:20|158398.5|158268.5|158397.2|158267.2|158400.7|158270.7|158396.5|158266.5|14
1656393750000|2022-06-28 05:22:30|158396.7|158266.7|158411.3|158281.3|158411.3|158281.3|158395.5|158265.5|20
1656393760000|2022-06-28 05:22:40|158412|158282|158410.3|158280.3|158412.5|158282.5|158410.3|158280.3|18
1656393770000|2022-06-28 05:22:50|158410.9|158280.9|158402.1|158272.1|158412.5|158282.5|158402.1|158272.1|22
1656393780000|2022-06-28 05:23:00|158397.8|158267.8|158393.3|158263.3|158404.1|158274.1|158393.3|158263.3|12
1656393790000|2022-06-28 05:23:10|158388.5|158258.5|158397.6|158267.6|158397.6|158267.6|158388.5|158258.5|14
1656393800000|2022-06-28 05:23:20|158396.3|158266.3|158399.7|158269.7|158404.8|158274.8|158394.8|158264.8|17
1656393810000|2022-06-28 05:23:30|158395.9|158265.9|158398|158268|158400.5|158270.5|158395.9|158265.9|9
1656393820000|2022-06-28 05:23:40|158396.9|158266.9|158401.7|158271.7|158401.7|158271.7|158396.1|158266.1|7
1656393830000|2022-06-28 05:23:50|158398.5|158268.5|158400.4|158270.4|158406.4|158276.4|158394.6|158264.6|18
1656393840000|2022-06-28 05:24:00|158400.8|158270.8|158400.9|158270.9|158403.6|158273.6|158398.1|158268.1|20
1656393850000|2022-06-28 05:24:10|158398.8|158268.8|158401.8|158271.8|158402.8|158272.8|158398.8|158268.8|7
1656393860000|2022-06-28 05:24:20|158400.9|158270.9|158405.6|158275.6|158406.1|158276.1|158400|158270|25
1656393870000|2022-06-28 05:24:30|158404.8|158274.8|158402.7|158272.7|158406|158276|158402.7|158272.7|11
1656393880000|2022-06-28 05:24:40|158402|158272|158402.7|158272.7|158404.1|158274.1|158399.6|158269.6|11
1656393890000|2022-06-28 05:24:50|158401|158271|158405.9|158275.9|158405.9|158275.9|158397.3|158267.3|11
1656393900000|2022-06-28 05:25:00|158398.9|158268.9|158392.4|158262.4|158412.3|158282.3|158390.9|158260.9|25
1656393910000|2022-06-28 05:25:10|158388.3|158258.3|158391.4|158261.4|158398.3|158268.3|158386.9|158256.9|11
1656393920000|2022-06-28 05:25:20|158392|158262|158371.8|158241.8|158401.6|158271.6|158370.3|158240.3|25
1656393930000|2022-06-28 05:25:30|158373|158243|158371.6|158241.6|158374.2|158244.2|158368.4|158238.4|15
1656393940000|2022-06-28 05:25:40|158376.3|158246.3|158392.4|158262.4|158392.4|158262.4|158371.6|158241.6|30
1656393950000|2022-06-28 05:25:50|158390.5|158260.5|158387.2|158257.2|158390.5|158260.5|158385.4|158255.4|17
1656393960000|2022-06-28 05:26:00|158387.9|158257.9|158364.5|158234.5|158391.8|158261.8|158364.1|158234.1|32
1656393970000|2022-06-28 05:26:10|158364.4|158234.4|158360.3|158230.3|158364.4|158234.4|158358.8|158228.8|36
1656393980000|2022-06-28 05:26:20|158360.9|158230.9|158357.1|158227.1|158361.5|158231.5|158357.1|158227.1|17
1656393990000|2022-06-28 05:26:30|158357.2|158227.2|158367|158237|158369.6|158239.6|158356.5|158226.5|37
1656394000000|2022-06-28 05:26:40|158367.5|158237.5|158391.7|158261.7|158395.1|158265.1|158367.1|158237.1|29
1656394010000|2022-06-28 05:26:50|158395.7|158265.7|158367.1|158237.1|158398.9|158268.9|158366|158236|36
1656394020000|2022-06-28 05:27:00|158367.6|158237.6|158369|158239|158369.7|158239.7|158365.2|158235.2|31
1656394030000|2022-06-28 05:27:10|158369.3|158239.3|158394.7|158264.7|158395.5|158265.5|158367.8|158237.8|20
1656394040000|2022-06-28 05:27:20|158392.2|158262.2|158380.9|158250.9|158395.5|158265.5|158380.9|158250.9|27
1656394050000|2022-06-28 05:27:30|158380.8|158250.8|158379.2|158249.2|158382|158252|158374.6|158244.6|29
1656394060000|2022-06-28 05:27:40|158377.3|158247.3|158375.4|158245.4|158384.5|158254.5|158371.9|158241.9|37
1656394070000|2022-06-28 05:27:50|158375.9|158245.9|158383.9|158253.9|158388.8|158258.8|158374.6|158244.6|34
1656394080000|2022-06-28 05:28:00|158386|158256|158396.2|158266.2|158400.7|158270.7|158386|158256|37
1656394090000|2022-06-28 05:28:10|158396|158266|158396|158266|158405.6|158275.6|158393.5|158263.5|36
1656394100000|2022-06-28 05:28:20|158394.5|158264.5|158394.8|158264.8|158397.2|158267.2|158392.8|158262.8|27
1656394110000|2022-06-28 05:28:30|158394.7|158264.7|158375.6|158245.6|158394.7|158264.7|158375.6|158245.6|22
1656394120000|2022-06-28 05:28:40|158376.2|158246.2|158386.9|158256.9|158389.9|158259.9|158376.2|158246.2|30
1656394130000|2022-06-28 05:28:50|158386.5|158256.5|158381.9|158251.9|158388.8|158258.8|158381.8|158251.8|29
1656394140000|2022-06-28 05:29:00|158381.7|158251.7|158379.8|158249.8|158381.7|158251.7|158379|158249|18
1656394150000|2022-06-28 05:29:10|158378.7|158248.7|158398.6|158268.6|158398.8|158268.8|158378.3|158248.3|23
1656394160000|2022-06-28 05:29:20|158396.5|158266.5|158387.4|158257.4|158397|158267|158385.6|158255.6|31
1656394170000|2022-06-28 05:29:30|158387.5|158257.5|158395|158265|158399.9|158269.9|158384|158254|27
1656394180000|2022-06-28 05:29:40|158394.1|158264.1|158380|158250|158394.2|158264.2|158379.5|158249.5|28
1656394190000|2022-06-28 05:29:50|158379.6|158249.6|158380.8|158250.8|158384.4|158254.4|158379.3|158249.3|18
1656394200000|2022-06-28 05:30:00|158380.5|158250.5|158360.3|158230.3|158382.3|158252.3|158360.3|158230.3|36
1656394210000|2022-06-28 05:30:10|158360.4|158230.4|158367.2|158237.2|158373.7|158243.7|158358.8|158228.8|31
1656394220000|2022-06-28 05:30:20|158366.2|158236.2|158363|158233|158368.4|158238.4|158361.3|158231.3|24
1656394230000|2022-06-28 05:30:30|158362.6|158232.6|158354.2|158224.2|158364.3|158234.3|158345.2|158215.2|19
1656394240000|2022-06-28 05:30:40|158354.4|158224.4|158361|158231|158366.7|158236.7|158350.4|158220.4|29
1656394250000|2022-06-28 05:30:50|158359.8|158229.8|158370.1|158240.1|158374.4|158244.4|158359.8|158229.8|31
1656394260000|2022-06-28 05:31:00|158371.8|158241.8|158377.1|158247.1|158377.4|158247.4|158370.6|158240.6|37
1656394270000|2022-06-28 05:31:10|158376|158246|158360.6|158230.6|158376.9|158246.9|158360.6|158230.6|34
1656394280000|2022-06-28 05:31:20|158360.8|158230.8|158356.2|158226.2|158361.9|158231.9|158356.2|158226.2|33
1656394290000|2022-06-28 05:31:30|158354.5|158224.5|158358.4|158228.4|158359.2|158229.2|158354.5|158224.5|30
1656394300000|2022-06-28 05:31:40|158358.8|158228.8|158360.5|158230.5|158361.4|158231.4|158357.1|158227.1|30
1656394310000|2022-06-28 05:31:50|158359.7|158229.7|158358|158228|158359.8|158229.8|158357.1|158227.1|14
1656394320000|2022-06-28 05:32:00|158358.3|158228.3|158353.1|158223.1|158360.4|158230.4|158353.1|158223.1|31
1656394330000|2022-06-28 05:32:10|158355.7|158225.7|158355.8|158225.8|158357.6|158227.6|158351.7|158221.7|25
1656394340000|2022-06-28 05:32:20|158360.4|158230.4|158357.4|158227.4|158361.1|158231.1|158356.8|158226.8|21
1656394350000|2022-06-28 05:32:30|158357.6|158227.6|158353.4|158223.4|158357.8|158227.8|158350.4|158220.4|30
1656394360000|2022-06-28 05:32:40|158353.3|158223.3|158354.9|158224.9|158357.1|158227.1|158352.4|158222.4|23
1656394370000|2022-06-28 05:32:50|158354.6|158224.6|158352.4|158222.4|158357.4|158227.4|158352.4|158222.4|16
1656394380000|2022-06-28 05:33:00|158352.1|158222.1|158354.3|158224.3|158356.5|158226.5|158350.2|158220.2|28
1656394390000|2022-06-28 05:33:10|158356.1|158226.1|158353.3|158223.3|158360|158230|158351.3|158221.3|27
1656394400000|2022-06-28 05:33:20|158353.4|158223.4|158353.4|158223.4|158355.4|158225.4|158351.5|158221.5|15
1656394410000|2022-06-28 05:33:30|158353.1|158223.1|158363.2|158233.2|158363.2|158233.2|158353.1|158223.1|27
1656394420000|2022-06-28 05:33:40|158362.3|158232.3|158359.1|158229.1|158364.8|158234.8|158356.8|158226.8|26
1656394430000|2022-06-28 05:33:50|158359.2|158229.2|158354|158224|158359.5|158253.1|158336.4|158220.8|23
1656394440000|2022-06-28 05:34:00|158352.7|158222.7|158360.1|158230.1|158362.4|158232.4|158352.7|158222.7|22
1656394450000|2022-06-28 05:34:10|158359.6|158229.6|158353.1|158223.1|158363.4|158233.4|158352.6|158222.6|23
1656394460000|2022-06-28 05:34:20|158351.2|158221.2|158356.4|158226.4|158359.6|158229.6|158351.1|158221.1|28
1656394470000|2022-06-28 05:34:30|158356.5|158226.5|158358.9|158228.9|158358.9|158228.9|158352.7|158222.7|21
1656394480000|2022-06-28 05:34:40|158359.8|158229.8|158353.1|158223.1|158359.8|158229.8|158352.2|158222.2|22
1656394490000|2022-06-28 05:34:50|158353.3|158223.3|158352.6|158222.6|158357.2|158227.2|158348.2|158218.2|18
1656394500000|2022-06-28 05:35:00|158352.5|158222.5|158357.1|158227.1|158357.1|158227.1|158350.2|158220.2|23
1656394510000|2022-06-28 05:35:10|158352.4|158222.4|158353|158223|158360.9|158230.9|158350.8|158220.8|29
1656394520000|2022-06-28 05:35:20|158353.5|158223.5|158347|158217|158353.5|158223.5|158347|158217|34
1656394530000|2022-06-28 05:35:30|158346.8|158216.8|158349.1|158219.1|158353.2|158223.2|158346.8|158216.8|28
1656394540000|2022-06-28 05:35:40|158349.2|158219.2|158356.4|158226.4|158363.4|158233.4|158348|158218|27
1656394550000|2022-06-28 05:35:50|158354.7|158224.7|158350.6|158220.6|158359.9|158229.9|158347.4|158217.4|20
1656394560000|2022-06-28 05:36:00|158350.8|158220.8|158355.9|158225.9|158367.1|158237.1|158349.4|158219.4|27
1656394570000|2022-06-28 05:36:10|158359.4|158229.4|158360.7|158230.7|158362.6|158232.6|158356.2|158226.2|26
1656394580000|2022-06-28 05:36:20|158361.6|158231.6|158358.6|158228.6|158361.6|158231.6|158357.7|158227.7|26
1656394590000|2022-06-28 05:36:30|158358.3|158228.3|158358.1|158228.1|158361.9|158231.9|158355.4|158225.4|15
1656394600000|2022-06-28 05:36:40|158357.6|158227.6|158360.7|158230.7|158363.4|158233.4|158351|158221|24
1656394610000|2022-06-28 05:36:50|158358.5|158228.5|158357.1|158227.1|158365.2|158235.2|158347.8|158217.8|28
1656394620000|2022-06-28 05:37:00|158352.7|158222.7|158358.2|158228.2|158363.9|158233.9|158352.6|158222.6|33
1656394630000|2022-06-28 05:37:10|158357.9|158227.9|158357.2|158227.2|158358.1|158228.1|158356.4|158226.4|19
1656394640000|2022-06-28 05:37:20|158355.2|158225.2|158359|158229|158359|158229|158355.2|158225.2|14
1656394650000|2022-06-28 05:37:30|158356.3|158226.3|158349.8|158219.8|158358.4|158257.6|158344.8|158218.3|21
1656394660000|2022-06-28 05:37:40|158350.4|158220.4|158355.6|158225.6|158360.8|158230.8|158349.1|158219.1|23
1656394670000|2022-06-28 05:37:50|158352|158222|158352|158222|158356.2|158226.2|158348.3|158218.3|16
1656394680000|2022-06-28 05:38:00|158350|158220|158361.3|158231.3|158361.7|158231.7|158349.1|158219.1|22
1656394690000|2022-06-28 05:38:10|158360.7|158230.7|158361.4|158231.4|158365.1|158235.1|158359.3|158229.3|31
1656394700000|2022-06-28 05:38:20|158361.6|158231.6|158368.3|158238.3|158383|158253|158360.8|158230.8|33
1656394710000|2022-06-28 05:38:30|158366.6|158236.6|158363.9|158233.9|158369|158239|158355.3|158225.3|35
1656394720000|2022-06-28 05:38:40|158363.8|158233.8|158363.3|158233.3|158363.9|158233.9|158361.8|158231.8|18
1656394730000|2022-06-28 05:38:50|158363|158233|158361.9|158231.9|158367.8|158237.8|158361.9|158231.9|30
1656394740000|2022-06-28 05:39:00|158361.8|158231.8|158361.8|158231.8|158365.9|158235.9|158361.2|158231.2|23
1656394750000|2022-06-28 05:39:10|158359.9|158229.9|158366.3|158236.3|158366.3|158236.3|158358.8|158228.8|21
1656394760000|2022-06-28 05:39:20|158365.3|158235.3|158361.2|158231.2|158368.7|158238.7|158359.8|158229.8|15
1656394770000|2022-06-28 05:39:30|158360.3|158230.3|158362.1|158232.1|158366.1|158236.1|158357.5|158227.5|26
1656394780000|2022-06-28 05:39:40|158361.1|158231.1|158362.4|158232.4|158362.6|158232.6|158357.8|158227.8|21
1656394790000|2022-06-28 05:39:50|158359|158229|158362.4|158232.4|158362.4|158232.4|158357|158227|29
1656394800000|2022-06-28 05:40:00|158364.2|158234.2|158354.3|158224.3|158364.2|158234.2|158351.4|158221.4|34
1656394810000|2022-06-28 05:40:10|158353.5|158223.5|158354.8|158224.8|158357.5|158227.5|158350.4|158220.4|27
1656394820000|2022-06-28 05:40:20|158355.7|158225.7|158354|158224|158357.2|158227.2|158354|158224|19
1656394830000|2022-06-28 05:40:30|158350.6|158220.6|158355|158225|158357|158227|158350|158220|19
1656394840000|2022-06-28 05:40:40|158354.3|158224.3|158357.5|158227.5|158359.7|158229.7|158354.3|158224.3|20
1656394850000|2022-06-28 05:40:50|158358.2|158228.2|158369.1|158239.1|158369.1|158239.1|158352.6|158222.6|34
1656394860000|2022-06-28 05:41:00|158354.7|158224.7|158361.7|158231.7|158365|158235|158353.2|158223.2|33
1656394870000|2022-06-28 05:41:10|158356.9|158226.9|158362.6|158232.6|158367.6|158237.6|158353.5|158223.5|33
1656394880000|2022-06-28 05:41:20|158358.7|158228.7|158358.8|158228.8|158365.2|158235.2|158349.7|158219.7|27
1656394890000|2022-06-28 05:41:30|158359.7|158229.7|158359.7|158229.7|158361.2|158231.2|158355.9|158225.9|23
1656394900000|2022-06-28 05:41:40|158359.3|158229.3|158359.3|158229.3|158361.9|158231.9|158359.1|158229.1|23
1656394910000|2022-06-28 05:41:50|158358.8|158228.8|158353.7|158223.7|158360.4|158230.4|158348.4|158218.4|34
1656394920000|2022-06-28 05:42:00|158354.2|158224.2|158352.9|158222.9|158361.6|158231.6|158346.5|158216.5|33
1656394930000|2022-06-28 05:42:10|158355.7|158225.7|158369.3|158239.3|158370.9|158240.9|158351|158221|32
1656394940000|2022-06-28 05:42:20|158369.7|158239.7|158368.9|158238.9|158378.9|158248.9|158362.6|158232.6|35
1656394950000|2022-06-28 05:42:30|158369.1|158239.1|158370|158240|158377.5|158247.5|158364.7|158234.7|29
1656394960000|2022-06-28 05:42:40|158370.2|158240.2|158370.5|158240.5|158374.2|158244.2|158369.8|158239.8|15
1656394970000|2022-06-28 05:42:50|158370.8|158240.8|158366.9|158236.9|158370.8|158240.8|158366.5|158236.5|16
1656394980000|2022-06-28 05:43:00|158366.7|158236.7|158361.2|158231.2|158371.4|158270|158359.4|158229.4|17
1656394990000|2022-06-28 05:43:10|158355.2|158225.2|158362.4|158232.4|158367.4|158237.4|158355.2|158225.2|18
1656395000000|2022-06-28 05:43:20|158363.7|158233.7|158360.2|158230.2|158370.1|158240.1|158359.9|158229.9|17
1656395010000|2022-06-28 05:43:30|158360.3|158230.3|158366|158236|158366.3|158236.3|158359.3|158229.3|17
1656395020000|2022-06-28 05:43:40|158364.3|158234.3|158367|158237|158372.5|158242.5|158362.8|158232.8|25
1656395030000|2022-06-28 05:43:50|158368.8|158238.8|158369.8|158239.8|158370.2|158240.2|158359.9|158229.9|17
1656395040000|2022-06-28 05:44:00|158369.6|158239.6|158370.7|158240.7|158371.4|158241.4|158364.8|158234.8|20
1656395050000|2022-06-28 05:44:10|158369.5|158239.5|158372.1|158242.1|158372.1|158242.1|158363.6|158233.6|28
1656395060000|2022-06-28 05:44:20|158370.8|158240.8|158372.4|158242.4|158373.6|158243.6|158362.7|158232.7|18
1656395070000|2022-06-28 05:44:30|158371|158241|158366.7|158236.7|158371.7|158241.7|158364.3|158234.3|19
1656395080000|2022-06-28 05:44:40|158366.5|158236.5|158356.1|158226.1|158367.7|158237.7|158356.1|158226.1|19
1656395090000|2022-06-28 05:44:50|158360.4|158230.4|158359|158229|158368.3|158255.7|158345.7|158219.2|21
1656395100000|2022-06-28 05:45:00|158361.1|158231.1|158348.9|158218.9|158361.1|158231.1|158344.3|158214.3|36
1656395110000|2022-06-28 05:45:10|158350.4|158220.4|158346.7|158216.7|158353.7|158223.7|158345.1|158215.1|33
1656395120000|2022-06-28 05:45:20|158345.7|158215.7|158347|158217|158351.3|158221.3|158344.5|158214.5|29
1656395130000|2022-06-28 05:45:30|158346.1|158216.1|158354.4|158224.4|158359.4|158229.4|158345|158215|28
1656395140000|2022-06-28 05:45:40|158357.5|158227.5|158358.1|158228.1|158359.1|158229.1|158348.2|158218.2|30
1656395150000|2022-06-28 05:45:50|158358.7|158228.7|158357.9|158227.9|158363.9|158233.9|158353|158223|35
1656395160000|2022-06-28 05:46:00|158360|158230|158364.9|158234.9|158369.4|158239.4|158355|158225|38
1656395170000|2022-06-28 05:46:10|158362.5|158232.5|158366.9|158236.9|158371.9|158241.9|158361|158231|27
1656395180000|2022-06-28 05:46:20|158366.7|158236.7|158362.7|158232.7|158368.2|158238.2|158362.7|158232.7|25
1656395190000|2022-06-28 05:46:30|158363.1|158233.1|158369.9|158239.9|158369.9|158239.9|158351.3|158221.3|26
1656395200000|2022-06-28 05:46:40|158366.2|158236.2|158362.2|158232.2|158367.7|158237.7|158355.8|158225.8|30
1656395210000|2022-06-28 05:46:50|158363.7|158233.7|158362.7|158232.7|158372.5|158242.5|158356.8|158226.8|27
1656395220000|2022-06-28 05:47:00|158363.9|158233.9|158354|158224|158364.6|158234.6|158352.4|158222.4|31
1656395230000|2022-06-28 05:47:10|158352.2|158222.2|158318.1|158188.1|158353.1|158223.1|158295.9|158188.1|31
1656395240000|2022-06-28 05:47:20|158314.6|158184.6|158314.7|158184.7|158320.1|158190.1|158307.3|158177.3|28
1656395250000|2022-06-28 05:47:30|158312.3|158182.3|158312.4|158182.4|158315.1|158185.1|158308.3|158178.3|22
1656395260000|2022-06-28 05:47:40|158311.8|158181.8|158315.9|158185.9|158322.2|158192.2|158307.4|158177.4|31
1656395270000|2022-06-28 05:47:50|158318.2|158188.2|158315.4|158185.4|158320.8|158190.8|158313|158183|30
1656395280000|2022-06-28 05:48:00|158314.6|158184.6|158321.5|158191.5|158324|158194|158314.6|158184.6|15
1656395290000|2022-06-28 05:48:10|158321.4|158191.4|158320.1|158190.1|158323.8|158193.8|158314.8|158184.8|25
1656395300000|2022-06-28 05:48:20|158319.8|158189.8|158291.2|158201.2|158320.9|158204.4|158283.6|158187.4|16
1656395310000|2022-06-28 05:48:30|158289.4|158199.4|158318.8|158188.8|158323.7|158211.6|158289.4|158179.7|36
1656395320000|2022-06-28 05:48:40|158310.2|158180.2|158313.4|158183.4|158320.1|158190.1|158305.8|158175.8|34
1656395330000|2022-06-28 05:48:50|158314.8|158184.8|158313.4|158183.4|158314.8|158184.8|158309|158179|27
1656395340000|2022-06-28 05:49:00|158313.3|158183.3|158292.7|158202.7|158318|158202.7|158287.6|158179.1|36
1656395350000|2022-06-28 05:49:10|158287.4|158197.4|158312.2|158182.2|158318.6|158206.7|158287|158171.9|38
1656395360000|2022-06-28 05:49:20|158313.2|158183.2|158311.1|158181.1|158313.6|158204.4|158285.5|158178.4|35
1656395370000|2022-06-28 05:49:30|158311.6|158181.6|158310.8|158180.8|158317.5|158187.5|158308.5|158178.5|32
1656395380000|2022-06-28 05:49:40|158309.5|158179.5|158312.7|158182.7|158315.3|158207.9|158283.5|158179.5|34
1656395390000|2022-06-28 05:49:50|158313.2|158183.2|158317|158187|158317|158204|158285.8|158170.4|38
1656395400000|2022-06-28 05:50:00|158313.9|158183.9|158312|158182|158313.9|158183.9|158309.3|158179.3|30
1656395410000|2022-06-28 05:50:10|158313.1|158183.1|158314.9|158184.9|158316.2|158186.2|158308.7|158178.7|20
1656395420000|2022-06-28 05:50:20|158314.2|158184.2|158289.2|158199.2|158314.2|158207.6|158289.2|158176.9|24
1656395430000|2022-06-28 05:50:30|158289.5|158199.5|158287|158197|158291.7|158201.7|158284.9|158194.9|21
1656395440000|2022-06-28 05:50:40|158287.3|158197.3|158290.7|158200.7|158294.7|158204.7|158283.7|158193.7|29
1656395450000|2022-06-28 05:50:50|158302.9|158172.9|158305.9|158175.9|158312.8|158182.8|158302.9|158172.9|28
1656395460000|2022-06-28 05:51:00|158307.7|158177.7|158316.9|158186.9|158317.9|158187.9|158305.9|158175.9|22
1656395470000|2022-06-28 05:51:10|158313.7|158183.7|158296.4|158206.4|158315.6|158206.4|158289.7|158182.6|22
1656395480000|2022-06-28 05:51:20|158295.9|158205.9|158292.9|158202.9|158295.9|158205.9|158286.4|158196.4|22
1656395490000|2022-06-28 05:51:30|158292.6|158202.6|158298.2|158208.2|158301.8|158211.8|158292.6|158202.6|26
1656395500000|2022-06-28 05:51:40|158295.6|158205.6|158297.8|158207.8|158297.8|158207.8|158290.5|158200.5|17
1656395510000|2022-06-28 05:51:50|158292|158202|158291.2|158201.2|158293.4|158203.4|158288.2|158198.2|20
1656395520000|2022-06-28 05:52:00|158291.3|158201.3|158290.6|158200.6|158292.7|158202.7|158288.2|158198.2|18
1656395530000|2022-06-28 05:52:10|158290.5|158200.5|158295|158205|158295.1|158205.1|158289.8|158199.8|19
1656395540000|2022-06-28 05:52:20|158295.1|158205.1|158298.6|158208.6|158300.7|158210.7|158293.3|158203.3|17
1656395550000|2022-06-28 05:52:30|158297.7|158207.7|158294.8|158204.8|158299.5|158209.5|158289.9|158199.9|21
1656395560000|2022-06-28 05:52:40|158295.5|158205.5|158297.8|158207.8|158317|158212.7|158294.3|158180.4|29
1656395570000|2022-06-28 05:52:50|158299.3|158209.3|158295.5|158205.5|158301.5|158211.5|158294.5|158204.5|20
1656395580000|2022-06-28 05:53:00|158296.5|158206.5|158294.7|158204.7|158300.9|158210.9|158294|158204|27
1656395590000|2022-06-28 05:53:10|158296.5|158206.5|158297|158207|158297|158207|158291.9|158201.9|10
1656395600000|2022-06-28 05:53:20|158296.9|158206.9|158298.3|158208.3|158298.3|158208.3|158289.6|158199.6|24
1656395610000|2022-06-28 05:53:30|158296.4|158206.4|158300.2|158210.2|158305.5|158215.5|158292.7|158202.7|21
1656395620000|2022-06-28 05:53:40|158300.4|158210.4|158295.1|158205.1|158301|158211|158291|158201|23
1656395630000|2022-06-28 05:53:50|158294|158204|158295.9|158205.9|158297.8|158207.8|158292.9|158202.9|20
1656395640000|2022-06-28 05:54:00|158295.7|158205.7|158292.7|158202.7|158295.7|158205.7|158290.9|158200.9|19
1656395650000|2022-06-28 05:54:10|158292.1|158202.1|158292.9|158202.9|158293.1|158203.1|158291.1|158201.1|13
1656395660000|2022-06-28 05:54:20|158293.6|158203.6|158295.4|158205.4|158295.4|158205.4|158291.1|158201.1|19
1656395670000|2022-06-28 05:54:30|158294.9|158204.9|158313.7|158183.7|158313.9|158205.6|158291.7|158182.2|18
1656395680000|2022-06-28 05:54:40|158314|158184|158285.3|158195.3|158317|158205.5|158285.3|158180.6|23
1656395690000|2022-06-28 05:54:50|158285|158195|158289.2|158199.2|158291|158201|158285|158195|9
1656395700000|2022-06-28 05:55:00|158288.6|158198.6|158315.7|158185.7|158316.6|158210.1|158288.6|158185.7|20
1656395710000|2022-06-28 05:55:10|158317.8|158187.8|158315|158185|158317.8|158187.8|158310.7|158180.7|23
1656395720000|2022-06-28 05:55:20|158316.5|158186.5|158312.5|158182.5|158316.9|158186.9|158312.5|158182.5|24
1656395730000|2022-06-28 05:55:30|158312.8|158182.8|158298.7|158208.7|158316.2|158208.7|158298.7|158182.8|18
1656395740000|2022-06-28 05:55:40|158299.1|158209.1|158300.4|158210.4|158300.8|158210.8|158298|158208|10
1656395750000|2022-06-28 05:55:50|158299.5|158209.5|158295.5|158205.5|158299.5|158209.5|158284.9|158194.9|27
1656395760000|2022-06-28 05:56:00|158294.3|158204.3|158296.1|158206.1|158300.6|158210.6|158294|158204|20
1656395770000|2022-06-28 05:56:10|158296.2|158206.2|158316.2|158186.2|158316.2|158207|158294.6|158186.2|15
1656395780000|2022-06-28 05:56:20|158315.8|158185.8|158317.9|158187.9|158318.4|158188.4|158315.3|158185.3|14
1656395790000|2022-06-28 05:56:30|158317.4|158187.4|158295|158205|158320.8|158214.9|158293.6|158186.8|13
1656395800000|2022-06-28 05:56:40|158325.4|158195.4|158295|158205|158325.4|158214.3|158293.9|158195.4|29
1656395810000|2022-06-28 05:56:50|158296.3|158206.3|158314.3|158184.3|158314.3|158210.6|158292.4|158184.3|22
1656395820000|2022-06-28 05:57:00|158313.2|158183.2|158313.2|158183.2|158314|158184|158310|158180|19
1656395830000|2022-06-28 05:57:10|158313.7|158183.7|158314.9|158184.9|158316.8|158186.8|158313.5|158183.5|21
1656395840000|2022-06-28 05:57:20|158315|158185|158317.4|158187.4|158317.4|158187.4|158308.8|158178.8|22
1656395850000|2022-06-28 05:57:30|158323.2|158193.2|158297.6|158207.6|158323.2|158207.7|158297.6|158185.7|11
1656395860000|2022-06-28 05:57:40|158297.5|158207.5|158296.7|158206.7|158301.8|158211.8|158295.7|158205.7|19
1656395870000|2022-06-28 05:57:50|158299.5|158209.5|158313|158183|158315.6|158209.5|158278.6|158175.5|24
1656395880000|2022-06-28 05:58:00|158309.9|158179.9|158308.7|158178.7|158314.7|158184.7|158308.7|158178.7|23
1656395890000|2022-06-28 05:58:10|158310.6|158180.6|158313.7|158183.7|158315.4|158185.4|158309.8|158179.8|14
1656395900000|2022-06-28 05:58:20|158314.7|158184.7|158307.2|158217.2|158323.7|158221|158296|158184.7|15
1656395910000|2022-06-28 05:58:30|158305.8|158215.8|158325.3|158195.3|158336|158225.5|158303.7|158189.2|21
1656395920000|2022-06-28 05:58:40|158325.4|158195.4|158298.7|158208.7|158325.4|158214.6|158296.8|158195.4|18
1656395930000|2022-06-28 05:58:50|158308.4|158178.4|158293.6|158203.6|158314.3|158205.7|158288.6|158178.4|17
1656395940000|2022-06-28 05:59:00|158293.5|158203.5|158312.9|158182.9|158316.3|158203.5|158293.5|158182.9|16
1656395950000|2022-06-28 05:59:10|158312.7|158182.7|158316.8|158186.8|158319.6|158189.6|158312.7|158182.7|24
1656395960000|2022-06-28 05:59:20|158305.4|158215.4|158302.2|158212.2|158305.4|158215.4|158297.4|158207.4|16
1656395970000|2022-06-28 05:59:30|158303.8|158213.8|158353.1|158223.1|158356|158249.2|158303|158210.3|29
1656395980000|2022-06-28 05:59:40|158354.7|158224.7|158354.4|158224.4|158355.9|158225.9|158345.8|158215.8|31
1656395990000|2022-06-28 05:59:50|158356.2|158226.2|158346.3|158216.3|158356.2|158226.2|158346.3|158216.3|31
1656396000000|2022-06-28 06:00:00|158352.5|158222.5|158335.4|158205.4|158352.5|158222.5|158329.5|158199.5|36
1656396010000|2022-06-28 06:00:10|158335.9|158205.9|158290|158200|158341.5|158218.3|158232.7|158102.7|36
1656396020000|2022-06-28 06:00:20|158309.7|158179.7|158311.7|158181.7|158314.5|158199.9|158289.9|158176|33
1656396030000|2022-06-28 06:00:30|158314.4|158184.4|158315.4|158185.4|158317.4|158187.4|158312.6|158182.6|34
1656396040000|2022-06-28 06:00:40|158315.2|158185.2|158292.5|158202.5|158319.3|158202.5|158292.5|158185.2|26
1656396050000|2022-06-28 06:00:50|158292.2|158202.2|158294.3|158204.3|158296.1|158206.1|158289|158199|32
1656396060000|2022-06-28 06:01:00|158291.2|158201.2|158290.8|158200.8|158293.9|158203.9|158287.8|158197.8|36
1656396070000|2022-06-28 06:01:10|158293.1|158203.1|158319.6|158189.6|158321.6|158206.4|158292.7|158179.8|36
1656396080000|2022-06-28 06:01:20|158320.9|158190.9|158322.6|158192.6|158323.1|158193.1|158317.9|158187.9|25
1656396090000|2022-06-28 06:01:30|158323.5|158193.5|158301.8|158171.8|158323.5|158193.5|158300|158170|38
1656396100000|2022-06-28 06:01:40|158302.2|158172.2|158303.3|158173.3|158306.1|158176.1|158292.5|158162.5|37
1656396110000|2022-06-28 06:01:50|158296.7|158166.7|158304.1|158174.1|158307.2|158177.2|158296.1|158166.1|39
1656396120000|2022-06-28 06:02:00|158302.5|158172.5|158392.8|158262.8|158399.2|158269.2|158292.9|158162.9|38
1656396130000|2022-06-28 06:02:10|158391.1|158261.1|158393.4|158263.4|158394.4|158264.4|158388.4|158258.4|30
1656396140000|2022-06-28 06:02:20|158393.6|158263.6|158398.1|158268.1|158398.1|158268.1|158391.4|158261.4|25
1656396150000|2022-06-28 06:02:30|158397.7|158267.7|158358.3|158228.3|158400.1|158270.1|158358.3|158228.3|35
1656396160000|2022-06-28 06:02:40|158332.6|158202.6|158345.8|158215.8|158352.8|158222.8|158318.2|158188.2|40
1656396170000|2022-06-28 06:02:50|158351.8|158221.8|158393.5|158263.5|158401|158271|158343.6|158213.6|38
1656396180000|2022-06-28 06:03:00|158395.1|158265.1|158398.8|158268.8|158401.8|158271.8|158389.1|158259.1|29
1656396190000|2022-06-28 06:03:10|158400|158270|158413.4|158283.4|158416.8|158286.8|158397.4|158267.4|33
1656396200000|2022-06-28 06:03:20|158414.2|158284.2|158402.9|158272.9|158415.2|158285.2|158402.9|158272.9|22
1656396210000|2022-06-28 06:03:30|158408.6|158278.6|158441.3|158311.3|158442.5|158312.5|158405.5|158275.5|27
1656396220000|2022-06-28 06:03:40|158444.2|158314.2|158463.4|158333.4|158463.6|158333.6|158439.5|158309.5|28
1656396230000|2022-06-28 06:03:50|158461.1|158331.1|158469.5|158339.5|158470.4|158340.4|158458.8|158328.8|20
1656396240000|2022-06-28 06:04:00|158466.2|158336.2|158470.7|158340.7|158470.8|158340.8|158466.2|158336.2|13
1656396250000|2022-06-28 06:04:10|158469.5|158339.5|158522|158392|158531.1|158401.1|158469.5|158339.5|31
1656396260000|2022-06-28 06:04:20|158522.3|158392.3|158523.3|158393.3|158526.5|158396.5|158522.2|158392.2|22
1656396270000|2022-06-28 06:04:30|158516|158386|158516.4|158386.4|158518.4|158388.4|158512.6|158382.6|27
1656396280000|2022-06-28 06:04:40|158515.7|158385.7|158493.6|158403.6|158515.7|158409|158490.5|158384.6|36
1656396290000|2022-06-28 06:04:50|158497.5|158407.5|158495.1|158365.1|158518.3|158412.6|158477.5|158347.5|30
1656396300000|2022-06-28 06:05:00|158492.7|158362.7|158510.3|158380.3|158514.2|158384.2|158487.2|158357.2|29
1656396310000|2022-06-28 06:05:10|158508.5|158378.5|158500.4|158370.4|158508.5|158378.5|158498.5|158368.5|31
1656396320000|2022-06-28 06:05:20|158500.3|158370.3|158482.7|158352.7|158500.4|158370.4|158481.3|158351.3|27
1656396330000|2022-06-28 06:05:30|158475.9|158345.9|158462.6|158332.6|158475.9|158345.9|158449.9|158319.9|38
1656396340000|2022-06-28 06:05:40|158462.7|158332.7|158470.6|158340.6|158472.3|158342.3|158462.1|158332.1|31
1656396350000|2022-06-28 06:05:50|158471.2|158341.2|158461.5|158331.5|158472.5|158342.5|158446.5|158316.5|32
1656396360000|2022-06-28 06:06:00|158465.1|158335.1|158478.8|158348.8|158483.7|158353.7|158459.2|158329.2|33
1656396370000|2022-06-28 06:06:10|158480.3|158350.3|158470.9|158340.9|158480.3|158350.3|158462.1|158332.1|37
1656396380000|2022-06-28 06:06:20|158470.3|158340.3|158466.6|158336.6|158473.1|158343.1|158464.5|158334.5|24
1656396390000|2022-06-28 06:06:30|158466.2|158336.2|158452.8|158322.8|158478.6|158348.6|158448|158318|35
1656396400000|2022-06-28 06:06:40|158452.7|158322.7|158450|158320|158454|158324|158442.7|158312.7|28
1656396410000|2022-06-28 06:06:50|158466.1|158336.1|158428.2|158298.2|158468.7|158338.7|158423.4|158293.4|34
1656396420000|2022-06-28 06:07:00|158423.2|158293.2|158420.1|158290.1|158424.7|158294.7|158418.3|158288.3|31
1656396430000|2022-06-28 06:07:10|158420.2|158290.2|158384.2|158254.2|158422.4|158292.4|158383.5|158253.5|23
1656396440000|2022-06-28 06:07:20|158386|158256|158360.1|158230.1|158386|158256|158360.1|158230.1|35
1656396450000|2022-06-28 06:07:30|158364.9|158234.9|158359.8|158229.8|158370|158240|158358.6|158228.6|30
1656396460000|2022-06-28 06:07:40|158359.7|158229.7|158357.8|158227.8|158361.8|158231.8|158356.8|158226.8|28
1656396470000|2022-06-28 06:07:50|158355.8|158225.8|158286.3|158156.3|158356.5|158241.1|158277.6|158147.6|39
1656396480000|2022-06-28 06:08:00|158285.3|158155.3|158276.6|158146.6|158292|158162|158275.3|158145.3|34
1656396490000|2022-06-28 06:08:10|158275.8|158145.8|158182.9|158052.9|158275.8|158145.8|158182.9|158052.9|37
1656396500000|2022-06-28 06:08:20|158184.4|158054.4|158175.9|158045.9|158193.3|158063.3|158166|158036|40
1656396510000|2022-06-28 06:08:30|158156.4|158026.4|158256.6|158126.6|158271.4|158126.6|158156.4|158026.4|39
1656396520000|2022-06-28 06:08:40|158253.9|158123.9|158221|158091|158280.4|158123.9|158221|158052.6|39
1656396530000|2022-06-28 06:08:50|158221.8|158091.8|158240.6|158110.6|158283.4|158117.7|158220.6|158048|37
1656396540000|2022-06-28 06:09:00|158243.4|158113.4|158227.3|158097.3|158246.3|158116.3|158218.2|158088.2|39
1656396550000|2022-06-28 06:09:10|158226.6|158096.6|158253.7|158123.7|158300.1|158129|158222.7|158052.2|39
1656396560000|2022-06-28 06:09:20|158290.1|158089.3|158293.5|158163.5|158318.3|158180.8|158256.6|158072.6|30
1656396570000|2022-06-28 06:09:30|158291.9|158161.9|158291.4|158161.4|158293.8|158163.8|158279.2|158149.2|34
1656396580000|2022-06-28 06:09:40|158288.3|158158.3|158279.9|158149.9|158328.4|158173.7|158278.8|158127|33
1656396590000|2022-06-28 06:09:50|158281.5|158151.5|158282.3|158152.3|158286.3|158156.3|158277.8|158147.8|36
1656396600000|2022-06-28 06:10:00|158279.4|158149.4|158275.2|158145.2|158284.9|158154.9|158272.3|158142.3|30
1656396610000|2022-06-28 06:10:10|158281.2|158151.2|158307.8|158177.8|158320.7|158190.7|158278.2|158148.2|38
1656396620000|2022-06-28 06:10:20|158308.1|158178.1|158310.6|158180.6|158311.6|158181.6|158304.8|158174.8|31
1656396630000|2022-06-28 06:10:30|158310.8|158180.8|158287.3|158157.3|158312.7|158182.7|158287.2|158157.2|32
1656396640000|2022-06-28 06:10:40|158285.8|158155.8|158289.4|158159.4|158291.9|158161.9|158285.5|158155.5|20
1656396650000|2022-06-28 06:10:50|158290.4|158160.4|158289.2|158159.2|158299.9|158169.9|158285.7|158155.7|28
1656396660000|2022-06-28 06:11:00|158289.9|158159.9|158292.2|158162.2|158302.5|158172.5|158289.9|158159.9|17
1656396670000|2022-06-28 06:11:10|158291.4|158161.4|158286.5|158156.5|158298.5|158168.5|158285.1|158155.1|27
1656396680000|2022-06-28 06:11:20|158286.6|158156.6|158289|158159|158289.3|158159.3|158285.9|158155.9|17
1656396690000|2022-06-28 06:11:30|158287.7|158157.7|158287.9|158157.9|158289.5|158159.5|158284.5|158154.5|21
1656396700000|2022-06-28 06:11:40|158288.1|158158.1|158292.7|158162.7|158293.7|158163.7|158284.3|158154.3|23
1656396710000|2022-06-28 06:11:50|158291.5|158161.5|158285.4|158155.4|158291.7|158161.7|158282.5|158152.5|21
1656396720000|2022-06-28 06:12:00|158286.4|158156.4|158282.5|158152.5|158287.3|158157.3|158268.7|158138.7|24
1656396730000|2022-06-28 06:12:10|158282.7|158152.7|158200.1|158070.1|158284.9|158154.9|158195.8|158068.4|31
1656396740000|2022-06-28 06:12:20|158210|158080|158215.4|158085.4|158217.7|158087.7|158207|158077|35
1656396750000|2022-06-28 06:12:30|158216.6|158086.6|158224.3|158094.3|158230.9|158100.9|158213.9|158083.9|35
1656396760000|2022-06-28 06:12:40|158219.7|158089.7|158258.7|158128.7|158259.5|158129.5|158212|158082|37
1656396770000|2022-06-28 06:12:50|158252.6|158122.6|158268.7|158138.7|158269|158139|158252.6|158122.6|33
1656396780000|2022-06-28 06:13:00|158267.3|158137.3|158268.8|158138.8|158279.3|158149.3|158260.4|158130.4|34
1656396790000|2022-06-28 06:13:10|158269.9|158139.9|158288.2|158158.2|158296.4|158183.5|158266.5|158136.5|33
1656396800000|2022-06-28 06:13:20|158287.5|158157.5|158285.2|158155.2|158288.8|158158.8|158272.2|158142.2|36
1656396810000|2022-06-28 06:13:30|158286.3|158156.3|158289.7|158159.7|158292.1|158162.1|158270.3|158140.3|33
1656396820000|2022-06-28 06:13:40|158288.2|158158.2|158280.2|158150.2|158288.2|158158.2|158275.9|158145.9|36
1656396830000|2022-06-28 06:13:50|158281|158151|158304.9|158174.9|158307.9|158193.1|158262.2|158132.2|35
1656396840000|2022-06-28 06:14:00|158305.1|158175.1|158300.3|158170.3|158307.6|158177.6|158299.7|158169.7|35
1656396850000|2022-06-28 06:14:10|158299.7|158169.7|158300|158170|158301.8|158171.8|158298.1|158168.1|28
1656396860000|2022-06-28 06:14:20|158298.6|158168.6|158295.9|158165.9|158303.4|158173.4|158295.6|158165.6|35
1656396870000|2022-06-28 06:14:30|158295.4|158165.4|158291.2|158161.2|158296.8|158166.8|158288.3|158158.3|25
1656396880000|2022-06-28 06:14:40|158289.5|158159.5|158287.7|158157.7|158292.2|158162.2|158286.2|158156.2|35
1656396890000|2022-06-28 06:14:50|158287.4|158157.4|158292.1|158162.1|158292.1|158162.1|158287.3|158157.3|28
1656396900000|2022-06-28 06:15:00|158293.3|158163.3|158297|158167|158297|158167|158250.6|158137.7|33
1656396910000|2022-06-28 06:15:10|158284.6|158194.6|158298.6|158168.6|158304.6|158194.6|158278.3|158168.2|35
1656396920000|2022-06-28 06:15:20|158299|158169|158305.2|158175.2|158306.8|158176.8|158298.6|158168.6|25
1656396930000|2022-06-28 06:15:30|158304.3|158174.3|158401.1|158271.1|158405|158275|158301.7|158174.3|38
1656396940000|2022-06-28 06:15:40|158401.3|158271.3|158396.6|158266.6|158401.3|158271.3|158382.7|158252.7|39
1656396950000|2022-06-28 06:15:50|158390.6|158260.6|158396.1|158266.1|158400.9|158270.9|158390.6|158260.6|33
1656396960000|2022-06-28 06:16:00|158394.5|158264.5|158396.2|158266.2|158405|158275|158391|158261|36
1656396970000|2022-06-28 06:16:10|158394.4|158264.4|158342|158212|158395.8|158265.8|158342|158212|33
1656396980000|2022-06-28 06:16:20|158342.4|158212.4|158296.4|158166.4|158342.4|158212.4|158271.7|158141.7|37
1656396990000|2022-06-28 06:16:30|158295.4|158165.4|158280.8|158150.8|158295.6|158165.6|158272.9|158142.9|39
1656397000000|2022-06-28 06:16:40|158280.9|158150.9|158281.6|158151.6|158283|158153|158276.8|158146.8|30
1656397010000|2022-06-28 06:16:50|158282|158152|158287.4|158157.4|158288.7|158158.7|158266.7|158136.7|35
1656397020000|2022-06-28 06:17:00|158288.7|158158.7|158298.7|158168.7|158309.5|158179.5|158285.6|158155.6|29
1656397030000|2022-06-28 06:17:10|158299.1|158169.1|158307.7|158177.7|158308.6|158178.6|158290.4|158160.4|34
1656397040000|2022-06-28 06:17:20|158307.9|158177.9|158286.9|158196.9|158310.7|158201.5|158286.9|158170.9|28
1656397050000|2022-06-28 06:17:30|158288.7|158198.7|158269.7|158179.7|158290.6|158200.6|158268.7|158178.7|28
1656397060000|2022-06-28 06:17:40|158269|158179|158341.2|158211.2|158341.4|158238.3|158269|158179|32
1656397070000|2022-06-28 06:17:50|158341.8|158211.8|158322.4|158232.4|158341.8|158233.4|158320.5|158211.1|26
1656397080000|2022-06-28 06:18:00|158322.5|158232.5|158323|158233|158324.9|158234.9|158321.6|158231.6|23
1656397090000|2022-06-28 06:18:10|158323.4|158233.4|158282.6|158192.6|158323.6|158233.6|158278.3|158188.3|36
1656397100000|2022-06-28 06:18:20|158282.1|158192.1|158281.1|158191.1|158283.7|158193.7|158280.4|158190.4|29
1656397110000|2022-06-28 06:18:30|158281.6|158191.6|158333.4|158203.4|158343.8|158226.3|158280.6|158190.6|37
1656397120000|2022-06-28 06:18:40|158334.7|158204.7|158320|158230|158337.5|158230|158314.9|158202.2|28
1656397130000|2022-06-28 06:18:50|158319.3|158229.3|158316.9|158226.9|158321.3|158231.3|158316.4|158226.4|29
1656397140000|2022-06-28 06:19:00|158315.5|158225.5|158318.9|158228.9|158321.1|158231.1|158315.5|158225.5|28
1656397150000|2022-06-28 06:19:10|158321.9|158231.9|158361.7|158271.7|158393.7|158273.6|158318.7|158228.7|29
1656397160000|2022-06-28 06:19:20|158362.1|158272.1|158371|158281|158373|158283|158360.9|158270.9|35
1656397170000|2022-06-28 06:19:30|158369|158279|158365.3|158275.3|158397.5|158287.6|158363.4|158261.9|31
1656397180000|2022-06-28 06:19:40|158362.9|158272.9|158370|158280|158370.6|158280.6|158353.1|158263.1|35
1656397190000|2022-06-28 06:19:50|158368.6|158278.6|158424|158294|158428.1|158304.8|158368.6|158278.6|31
1656397200000|2022-06-28 06:20:00|158425.5|158295.5|158397.3|158267.3|158425.7|158295.7|158390.8|158260.8|34
1656397210000|2022-06-28 06:20:10|158395.9|158265.9|158414.6|158284.6|158422.9|158292.9|158394.7|158264.7|34
1656397220000|2022-06-28 06:20:20|158414|158284|158393.8|158263.8|158416.7|158286.7|158393.8|158263.8|27
1656397230000|2022-06-28 06:20:30|158395.8|158265.8|158394.9|158264.9|158398.2|158268.2|158394.2|158264.2|26
1656397240000|2022-06-28 06:20:40|158396|158266|158401.6|158271.6|158418.9|158288.9|158394.4|158264.4|33
1656397250000|2022-06-28 06:20:50|158401.5|158271.5|158414.3|158284.3|158418.8|158288.8|158399.2|158269.2|29
1656397260000|2022-06-28 06:21:00|158417.1|158287.1|158402.3|158272.3|158417.1|158287.1|158359.7|158258.5|37
1656397270000|2022-06-28 06:21:10|158404.9|158274.9|158409.3|158279.3|158412.2|158282.2|158399.4|158269.4|30
1656397280000|2022-06-28 06:21:20|158407|158277|158368.8|158278.8|158409.2|158289.3|158361.9|158269.8|22
1656397290000|2022-06-28 06:21:30|158363.6|158273.6|158368.4|158278.4|158388.6|158278.5|158362.4|158253.8|23
1656397300000|2022-06-28 06:21:40|158369.1|158279.1|158362.3|158272.3|158370.4|158280.4|158362.3|158272.3|30
1656397310000|2022-06-28 06:21:50|158362.9|158272.9|158345.1|158255.1|158363.9|158273.9|158343.5|158253.5|33
1656397320000|2022-06-28 06:22:00|158348.9|158258.9|158348.2|158258.2|158348.9|158258.9|158345.1|158255.1|30
1656397330000|2022-06-28 06:22:10|158347|158257|158350.4|158260.4|158351.1|158261.1|158344.3|158254.3|26
1656397340000|2022-06-28 06:22:20|158349.9|158259.9|158351.3|158261.3|158351.3|158261.3|158346.5|158256.5|26
1656397350000|2022-06-28 06:22:30|158355.5|158265.5|158343.1|158253.1|158361.3|158271.3|158333.6|158243.6|28
1656397360000|2022-06-28 06:22:40|158343.4|158253.4|158341.1|158251.1|158344.2|158254.2|158339.8|158249.8|29
1656397370000|2022-06-28 06:22:50|158343.9|158253.9|158328.2|158238.2|158345.8|158255.8|158327|158237|26
1656397380000|2022-06-28 06:23:00|158328|158238|158355.5|158265.5|158360.8|158270.8|158327.5|158237.5|33
1656397390000|2022-06-28 06:23:10|158356|158266|158351.2|158261.2|158356|158266|158347.9|158257.9|35
1656397400000|2022-06-28 06:23:20|158351.8|158261.8|158343.8|158253.8|158362.3|158272.3|158339.3|158249.3|34
1656397410000|2022-06-28 06:23:30|158343.7|158253.7|158352.2|158262.2|158355.4|158265.4|158342.4|158252.4|29
1656397420000|2022-06-28 06:23:40|158351.3|158261.3|158360.3|158270.3|158368.2|158278.2|158351.3|158261.3|30
1656397430000|2022-06-28 06:23:50|158361.8|158271.8|158374.3|158284.3|158376.2|158286.2|158359.4|158269.4|24
1656397440000|2022-06-28 06:24:00|158373.1|158283.1|158359.8|158269.8|158375.3|158285.3|158354.5|158264.5|35
1656397450000|2022-06-28 06:24:10|158357.6|158267.6|158360.5|158270.5|158371.4|158281.4|158357.4|158267.4|39
1656397460000|2022-06-28 06:24:20|158363.3|158273.3|158356.1|158266.1|158363.3|158273.3|158351.6|158261.6|33
1656397470000|2022-06-28 06:24:30|158355.9|158265.9|158358.3|158268.3|158374.1|158284.1|158353.2|158263.2|34
1656397480000|2022-06-28 06:24:40|158357.9|158267.9|158372.9|158282.9|158376.7|158286.7|158357.2|158267.2|27
1656397490000|2022-06-28 06:24:50|158371.5|158281.5|158375.5|158285.5|158379.4|158289.4|158371.5|158281.5|19
1656397500000|2022-06-28 06:25:00|158375.8|158285.8|158374.5|158284.5|158380|158290|158372.4|158282.4|27
1656397510000|2022-06-28 06:25:10|158374.9|158284.9|158365.9|158275.9|158374.9|158284.9|158359.9|158269.9|30
1656397520000|2022-06-28 06:25:20|158366|158276|158367.7|158277.7|158378.4|158288.4|158363.9|158273.9|35
1656397530000|2022-06-28 06:25:30|158371.6|158281.6|158376.9|158286.9|158379.3|158289.3|158362.3|158272.3|34
1656397540000|2022-06-28 06:25:40|158377.6|158287.6|158357.2|158267.2|158377.6|158287.6|158357.2|158267.2|30
1656397550000|2022-06-28 06:25:50|158360.6|158270.6|158354.4|158264.4|158360.8|158270.8|158341|158251|33
1656397560000|2022-06-28 06:26:00|158353.7|158263.7|158370.6|158280.6|158376.4|158286.4|158353.7|158263.7|24
1656397570000|2022-06-28 06:26:10|158366.3|158276.3|158375.7|158285.7|158375.7|158285.7|158366.3|158276.3|10
1656397580000|2022-06-28 06:26:20|158419.2|158329.2|158438.7|158348.7|158452.6|158362.6|158419.2|158329.2|32
1656397590000|2022-06-28 06:26:30|158438.9|158348.9|158439.4|158349.4|158443.5|158353.5|158407.2|158317.2|34
1656397600000|2022-06-28 06:26:40|158439.3|158349.3|158443|158353|158443.2|158353.2|158433.6|158343.6|26
1656397610000|2022-06-28 06:26:50|158441.8|158351.8|158440.5|158350.5|158442.4|158352.4|158438.9|158348.9|28
1656397620000|2022-06-28 06:27:00|158440.6|158350.6|158444.7|158354.7|158449.6|158359.6|158434.5|158344.5|31
1656397630000|2022-06-28 06:27:10|158446.4|158356.4|158446.1|158356.1|158449.7|158359.7|158435|158345|24
1656397640000|2022-06-28 06:27:20|158446.5|158356.5|158436.9|158346.9|158448.9|158358.9|158436.9|158346.9|31
1656397650000|2022-06-28 06:27:30|158436.4|158346.4|158407.3|158317.3|158436.4|158346.4|158399|158309|25
1656397660000|2022-06-28 06:27:40|158405.1|158315.1|158388.8|158298.8|158411.5|158321.5|158376.1|158286.1|35
1656397670000|2022-06-28 06:27:50|158391.6|158301.6|158391.8|158301.8|158402.9|158312.9|158384.5|158294.5|38
1656397680000|2022-06-28 06:28:00|158390.7|158300.7|158393|158303|158400.2|158310.2|158390.7|158300.7|30
1656397690000|2022-06-28 06:28:10|158394.6|158304.6|158384.2|158294.2|158400.2|158310.2|158383|158293|33
1656397700000|2022-06-28 06:28:20|158386.3|158296.3|158381.2|158291.2|158388.5|158298.5|158379.7|158289.7|30
1656397710000|2022-06-28 06:28:30|158382.2|158292.2|158379.5|158289.5|158402.3|158295.3|158375.2|158267.3|31
1656397720000|2022-06-28 06:28:40|158379.3|158289.3|158394.3|158304.3|158395.5|158305.5|158360.3|158270.3|39
1656397730000|2022-06-28 06:28:50|158392.3|158302.3|158384.6|158294.6|158395.8|158305.8|158380.3|158290.3|35
1656397740000|2022-06-28 06:29:00|158384.1|158294.1|158385.8|158295.8|158388.3|158298.3|158382.9|158292.9|32
1656397750000|2022-06-28 06:29:10|158386|158296|158391.4|158301.4|158394.4|158304.4|158385.9|158295.9|30
1656397760000|2022-06-28 06:29:20|158380.8|158290.8|158378|158288|158390.4|158300.4|158372.5|158282.5|38
1656397770000|2022-06-28 06:29:30|158381|158291|158374.3|158284.3|158393.4|158303.4|158370.4|158280.4|33
1656397780000|2022-06-28 06:29:40|158373|158283|158388.2|158298.2|158388.3|158298.3|158373|158283|27
1656397790000|2022-06-28 06:29:50|158388.6|158298.6|158378.6|158288.6|158388.6|158298.6|158374.1|158284.1|25
1656397800000|2022-06-28 06:30:00|158377|158287|158409|158319|158412.6|158322.6|158377|158287|37
1656397810000|2022-06-28 06:30:10|158411.6|158321.6|158392.8|158302.8|158411.6|158321.6|158392.3|158302.3|23
1656397820000|2022-06-28 06:30:20|158392.2|158302.2|158395.3|158305.3|158399.7|158309.7|158390.7|158300.7|29
1656397830000|2022-06-28 06:30:30|158395.5|158305.5|158392.8|158302.8|158395.5|158305.5|158384.4|158294.4|28
1656397840000|2022-06-28 06:30:40|158390.6|158300.6|158395.3|158305.3|158408.3|158318.3|158390.6|158300.6|27
1656397850000|2022-06-28 06:30:50|158396.2|158306.2|158383.8|158293.8|158396.2|158306.2|158382.3|158292.3|26
1656397860000|2022-06-28 06:31:00|158388.4|158298.4|158399.2|158309.2|158408.6|158318.6|158386.8|158296.8|34
1656397870000|2022-06-28 06:31:10|158398.3|158308.3|158397.2|158307.2|158399.3|158309.3|158396.5|158306.5|23
1656397880000|2022-06-28 06:31:20|158396.4|158306.4|158396.1|158306.1|158397.9|158307.9|158395.7|158305.7|19
1656397890000|2022-06-28 06:31:30|158394|158304|158404.6|158314.6|158404.6|158314.6|158390.9|158300.9|26
1656397900000|2022-06-28 06:31:40|158404.3|158314.3|158424.1|158334.1|158443.4|158353.4|158404.3|158314.3|33
1656397910000|2022-06-28 06:31:50|158427|158337|158421.8|158331.8|158428|158338|158421.4|158331.4|34
1656397920000|2022-06-28 06:32:00|158421.7|158331.7|158409.9|158319.9|158423.5|158333.5|158402.2|158312.2|26
1656397930000|2022-06-28 06:32:10|158409.2|158319.2|158393.4|158303.4|158409.2|158319.2|158393.4|158303.4|25
1656397940000|2022-06-28 06:32:20|158393.5|158303.5|158385.8|158295.8|158394.3|158304.3|158383.3|158293.3|28
1656397950000|2022-06-28 06:32:30|158385.3|158295.3|158330.4|158240.4|158385.3|158295.3|158330.2|158240.2|33
1656397960000|2022-06-28 06:32:40|158334.2|158244.2|158329|158239|158347.2|158257.2|158329|158239|35
1656397970000|2022-06-28 06:32:50|158329.2|158239.2|158329.9|158239.9|158329.9|158239.9|158326.4|158236.4|21
1656397980000|2022-06-28 06:33:00|158329.6|158239.6|158329.6|158239.6|158330.4|158240.4|158328.3|158238.3|22
1656397990000|2022-06-28 06:33:10|158328.9|158238.9|158329|158239|158330.8|158240.8|158316.6|158226.6|27
1656398000000|2022-06-28 06:33:20|158327.8|158237.8|158327.1|158237.1|158328.9|158238.9|158325.3|158235.3|26
1656398010000|2022-06-28 06:33:30|158326.7|158236.7|158323.4|158233.4|158330.4|158240.4|158320.7|158230.7|34
1656398020000|2022-06-28 06:33:40|158331.5|158241.5|158351.1|158261.1|158362.6|158272.6|158331.5|158241.5|34
1656398030000|2022-06-28 06:33:50|158351.9|158261.9|158344.7|158254.7|158354|158264|158344.7|158254.7|31
1656398040000|2022-06-28 06:34:00|158344.4|158254.4|158377.8|158287.8|158385|158295|158344.4|158254.4|34
1656398050000|2022-06-28 06:34:10|158374|158284|158365.5|158275.5|158379.3|158289.3|158365.5|158275.5|33
1656398060000|2022-06-28 06:34:20|158365|158275|158372.7|158282.7|158393.7|158303.7|158365|158275|34
1656398070000|2022-06-28 06:34:30|158374.3|158284.3|158373.8|158283.8|158377.8|158287.8|158373.2|158283.2|40
1656398080000|2022-06-28 06:34:40|158375.2|158285.2|158388.3|158298.3|158392.8|158302.8|158372.6|158282.6|33
1656398090000|2022-06-28 06:34:50|158389.9|158299.9|158379|158289|158391.3|158301.3|158367|158277|37
1656398100000|2022-06-28 06:35:00|158379.4|158289.4|158382.9|158292.9|158385.8|158295.8|158370.5|158280.5|37
1656398110000|2022-06-28 06:35:10|158380.5|158290.5|158347.9|158257.9|158383.5|158293.5|158347.9|158257.9|34
1656398120000|2022-06-28 06:35:20|158346.3|158256.3|158391.3|158301.3|158399.5|158309.5|158346|158256|34
1656398130000|2022-06-28 06:35:30|158397.7|158307.7|158387.4|158297.4|158410.8|158309.6|158372.9|158272.8|30
1656398140000|2022-06-28 06:35:40|158393.5|158303.5|158381.7|158291.7|158393.5|158303.5|158376.5|158286.5|37
1656398150000|2022-06-28 06:35:50|158387.6|158297.6|158390|158300|158397.9|158307.9|158385.4|158295.4|33
1656398160000|2022-06-28 06:36:00|158391.6|158301.6|158386.1|158296.1|158393.5|158303.5|158382.9|158292.9|39
1656398170000|2022-06-28 06:36:10|158380.4|158290.4|158391.2|158301.2|158397.8|158307.8|158371.6|158281.6|33
1656398180000|2022-06-28 06:36:20|158388.9|158298.9|158380.2|158290.2|158392.3|158302.3|158360.7|158270.7|36
1656398190000|2022-06-28 06:36:30|158373.7|158283.7|158373.8|158283.8|158384.7|158294.7|158367.7|158277.7|35
1656398200000|2022-06-28 06:36:40|158372.7|158282.7|158376.3|158286.3|158385.8|158295.8|158370.6|158280.6|31
1656398210000|2022-06-28 06:36:50|158379.1|158289.1|158352.5|158262.5|158379.1|158289.1|158346.3|158256.3|35
1656398220000|2022-06-28 06:37:00|158350.2|158260.2|158353.1|158263.1|158360.6|158270.6|158347.9|158257.9|33
1656398230000|2022-06-28 06:37:10|158354.4|158264.4|158363.6|158273.6|158372.8|158282.8|158354.4|158264.4|23
1656398240000|2022-06-28 06:37:20|158363|158273|158357.1|158267.1|158363|158273|158355.8|158265.8|24
1656398250000|2022-06-28 06:37:30|158356.5|158266.5|158346.9|158256.9|158363.6|158273.6|158342.4|158252.4|30
1656398260000|2022-06-28 06:37:40|158348|158258|158365|158275|158366.3|158276.3|158347.8|158257.8|23
1656398270000|2022-06-28 06:37:50|158364.7|158274.7|158363.3|158273.3|158366.4|158276.4|158359.5|158269.5|25
1656398280000|2022-06-28 06:38:00|158363.5|158273.5|158420.4|158330.4|158423.5|158333.5|158357|158267|32
1656398290000|2022-06-28 06:38:10|158423.7|158333.7|158438.1|158348.1|158438.1|158348.1|158417.5|158327.5|28
1656398300000|2022-06-28 06:38:20|158442.5|158352.5|158437.3|158347.3|158450|158360|158436.7|158346.7|27
1656398310000|2022-06-28 06:38:30|158438.9|158348.9|158396.3|158306.3|158438.9|158348.9|158390.8|158300.8|35
1656398320000|2022-06-28 06:38:40|158397.2|158307.2|158411.1|158321.1|158412.2|158322.2|158397.2|158307.2|28
1656398330000|2022-06-28 06:38:50|158407.4|158317.4|158373.7|158283.7|158407.4|158317.4|158371.9|158281.9|24
1656398340000|2022-06-28 06:39:00|158378.3|158288.3|158377.6|158287.6|158380.3|158290.3|158374.9|158284.9|30
1656398350000|2022-06-28 06:39:10|158382|158292|158394.9|158304.9|158402.9|158312.9|158377.5|158287.5|33
1656398360000|2022-06-28 06:39:20|158394.3|158304.3|158395.1|158305.1|158397.7|158307.7|158390.2|158300.2|25
1656398370000|2022-06-28 06:39:30|158392.6|158302.6|158395.3|158305.3|158403.3|158313.3|158389.4|158299.4|29
1656398380000|2022-06-28 06:39:40|158395.4|158305.4|158384.4|158294.4|158396.6|158306.6|158379.9|158289.9|25
1656398390000|2022-06-28 06:39:50|158388.9|158298.9|158388|158298|158394.3|158304.3|158386.4|158296.4|31
1656398400000|2022-06-28 06:40:00|158385.9|158295.9|158387.8|158297.8|158392.2|158302.2|158385.9|158295.9|25
1656398410000|2022-06-28 06:40:10|158389.7|158299.7|158389.6|158299.6|158391.8|158301.8|158377.1|158287.1|29
1656398420000|2022-06-28 06:40:20|158389.4|158299.4|158393.4|158303.4|158395.8|158305.8|158389|158299|24
1656398430000|2022-06-28 06:40:30|158394.5|158304.5|158386.5|158296.5|158394.6|158304.6|158386.5|158296.5|21
1656398440000|2022-06-28 06:40:40|158387.9|158297.9|158368.2|158278.2|158387.9|158297.9|158368.2|158278.2|24
1656398450000|2022-06-28 06:40:50|158372.9|158282.9|158375.9|158285.9|158377.8|158287.8|158359.4|158269.4|33
1656398460000|2022-06-28 06:41:00|158379.3|158289.3|158354.5|158264.5|158379.3|158289.3|158347.6|158257.6|36
1656398470000|2022-06-28 06:41:10|158352.2|158262.2|158394.7|158304.7|158394.7|158304.7|158352.2|158262.2|32
1656398480000|2022-06-28 06:41:20|158394.6|158304.6|158391.4|158301.4|158399.6|158309.6|158386|158296|37
1656398490000|2022-06-28 06:41:30|158399.5|158309.5|158392|158302|158400.4|158310.4|158381.2|158291.2|37
1656398500000|2022-06-28 06:41:40|158389.8|158299.8|158400.3|158310.3|158405.9|158315.9|158389.8|158299.8|32
1656398510000|2022-06-28 06:41:50|158401.4|158311.4|158390.5|158300.5|158402.7|158312.7|158389|158299|25
1656398520000|2022-06-28 06:42:00|158390.1|158300.1|158371.6|158281.6|158399.9|158309.9|158371.6|158281.6|24
1656398530000|2022-06-28 06:42:10|158370.1|158280.1|158374.8|158284.8|158386|158296|158353.1|158263.1|37
1656398540000|2022-06-28 06:42:20|158373.7|158283.7|158326.7|158196.7|158376.9|158286.9|158326.7|158196.7|24
1656398550000|2022-06-28 06:42:30|158323.6|158193.6|158310.8|158220.8|158325.7|158224.1|158304.6|158191.3|36
1656398560000|2022-06-28 06:42:40|158311.3|158221.3|158313.2|158223.2|158313.8|158223.8|158308.7|158218.7|26
1656398570000|2022-06-28 06:42:50|158313.6|158223.6|158339|158249|158339|158249|158309|158219|35
1656398580000|2022-06-28 06:43:00|158338.4|158248.4|158327.4|158237.4|158340.9|158250.9|158318.9|158228.9|39
1656398590000|2022-06-28 06:43:10|158327.2|158237.2|158385.9|158295.9|158388.6|158298.6|158326.7|158236.7|36
1656398600000|2022-06-28 06:43:20|158384.6|158294.6|158341.8|158251.8|158387.5|158297.5|158341.2|158251.2|36
1656398610000|2022-06-28 06:43:30|158340.9|158250.9|158317.8|158227.8|158348.5|158258.5|158317.1|158227.1|38
1656398620000|2022-06-28 06:43:40|158320.2|158230.2|158321.3|158231.3|158324.2|158234.2|158318.5|158228.5|29
1656398630000|2022-06-28 06:43:50|158324.6|158234.6|158322.5|158232.5|158324.6|158234.6|158310.9|158220.9|28
1656398640000|2022-06-28 06:44:00|158321.8|158231.8|158321.8|158231.8|158322.3|158232.3|158318|158228|33
1656398650000|2022-06-28 06:44:10|158320.9|158230.9|158339.6|158249.6|158357.9|158267.9|158317.3|158227.3|35
1656398660000|2022-06-28 06:44:20|158340.4|158250.4|158351.8|158261.8|158351.8|158261.8|158337.4|158247.4|31
1656398670000|2022-06-28 06:44:30|158351.4|158261.4|158348.9|158258.9|158353.8|158263.8|158344.6|158254.6|29
1656398680000|2022-06-28 06:44:40|158347.6|158257.6|158375.7|158285.7|158380.3|158290.3|158345.7|158255.7|25
1656398690000|2022-06-28 06:44:50|158375.8|158285.8|158378.5|158288.5|158378.9|158288.9|158348.5|158258.5|40
1656398700000|2022-06-28 06:45:00|158376.7|158286.7|158417.9|158327.9|158420.1|158330.1|158369.1|158279.1|32
1656398710000|2022-06-28 06:45:10|158419.5|158329.5|158418.7|158328.7|158419.8|158329.8|158418.1|158328.1|22
1656398720000|2022-06-28 06:45:20|158419.4|158329.4|158433.4|158343.4|158434.1|158344.1|158418.6|158328.6|25
1656398730000|2022-06-28 06:45:30|158433.9|158343.9|158440.4|158350.4|158442.8|158352.8|158433.9|158343.9|17
1656398740000|2022-06-28 06:45:40|158440.7|158350.7|158475.8|158385.8|158477.9|158387.9|158440.7|158350.7|25
1656398750000|2022-06-28 06:45:50|158476.4|158386.4|158465.2|158375.2|158481.7|158391.7|158462.2|158372.2|36
1656398760000|2022-06-28 06:46:00|158464.1|158374.1|158506|158416|158511.9|158421.9|158464|158374|33
1656398770000|2022-06-28 06:46:10|158507.1|158417.1|158502.5|158412.5|158509|158419|158501.3|158411.3|36
1656398780000|2022-06-28 06:46:20|158505|158415|158499.6|158409.6|158506.3|158416.3|158496.9|158406.9|35
1656398790000|2022-06-28 06:46:30|158502.8|158412.8|158521.3|158431.3|158521.3|158431.3|158500.3|158410.3|36
1656398800000|2022-06-28 06:46:40|158520.6|158430.6|158604.8|158514.8|158619.7|158529.7|158515.2|158425.2|34
1656398810000|2022-06-28 06:46:50|158605.3|158515.3|158606|158516|158610.4|158520.4|158584.8|158494.8|39
1656398820000|2022-06-28 06:47:00|158604.8|158514.8|158586.6|158496.6|158605.7|158515.7|158586.4|158496.4|38
1656398830000|2022-06-28 06:47:10|158584.1|158494.1|158546.4|158456.4|158584.1|158494.1|158534.4|158444.4|37
1656398840000|2022-06-28 06:47:20|158543.4|158453.4|158518.8|158428.8|158564.5|158467.5|158517.6|158427.6|34
1656398850000|2022-06-28 06:47:30|158520.4|158430.4|158574.2|158444.2|158576.2|158458.8|158520.4|158430.4|24
1656398860000|2022-06-28 06:47:40|158574.3|158444.3|158573.2|158443.2|158574.7|158444.7|158570.5|158440.5|21
1656398870000|2022-06-28 06:47:50|158573.3|158443.3|158557.7|158467.7|158574.4|158467.7|158553.1|158443.3|28
1656398880000|2022-06-28 06:48:00|158559|158469|158558.5|158468.5|158566.4|158476.4|158555.4|158465.4|34
1656398890000|2022-06-28 06:48:10|158556.9|158466.9|158557.3|158467.3|158561.5|158471.5|158553.8|158463.8|39
1656398900000|2022-06-28 06:48:20|158555.8|158465.8|158557.6|158467.6|158558.8|158468.8|158552.5|158462.5|33
1656398910000|2022-06-28 06:48:30|158559.3|158469.3|158536.5|158446.5|158563.2|158473.2|158530.6|158440.6|34
1656398920000|2022-06-28 06:48:40|158536|158446|158487.7|158397.7|158536.5|158446.5|158486.6|158396.6|32
1656398930000|2022-06-28 06:48:50|158485.1|158395.1|158486.5|158396.5|158500.4|158410.4|158484.2|158394.2|37
1656398940000|2022-06-28 06:49:00|158486.8|158396.8|158489.9|158399.9|158499|158409|158485|158395|36
1656398950000|2022-06-28 06:49:10|158490.2|158400.2|158504|158414|158505|158415|158488.9|158398.9|31
1656398960000|2022-06-28 06:49:20|158499.6|158409.6|158497.7|158407.7|158500.1|158410.1|158490.9|158400.9|29
1656398970000|2022-06-28 06:49:30|158498.8|158408.8|158502.8|158412.8|158505.8|158415.8|158497.5|158407.5|37
1656398980000|2022-06-28 06:49:40|158503.9|158413.9|158499.2|158409.2|158503.9|158413.9|158489.7|158399.7|38
1656398990000|2022-06-28 06:49:50|158498.8|158408.8|158494.3|158404.3|158498.8|158408.8|158490.2|158400.2|33
1656399000000|2022-06-28 06:50:00|158495|158405|158480.5|158390.5|158496.6|158406.6|158478.6|158388.6|27
1656399010000|2022-06-28 06:50:10|158478.1|158388.1|158492.7|158402.7|158494.7|158404.7|158478|158388|36
1656399020000|2022-06-28 06:50:20|158494.7|158404.7|158496.1|158406.1|158504.2|158414.2|158494.2|158404.2|37
1656399030000|2022-06-28 06:50:30|158496.9|158406.9|158497.1|158407.1|158504.1|158414.1|158496.9|158406.9|31
1656399040000|2022-06-28 06:50:40|158492.1|158402.1|158494|158404|158496.4|158406.4|158488.8|158398.8|34
1656399050000|2022-06-28 06:50:50|158493|158403|158502.3|158412.3|158503.8|158413.8|158492.4|158402.4|33
1656399060000|2022-06-28 06:51:00|158502.4|158412.4|158491.2|158401.2|158502.4|158412.4|158490.6|158400.6|31
1656399070000|2022-06-28 06:51:10|158492.8|158402.8|158490.6|158400.6|158498.1|158408.1|158488.8|158398.8|37
1656399080000|2022-06-28 06:51:20|158491.4|158401.4|158495.8|158405.8|158495.8|158405.8|158488.9|158398.9|31
1656399090000|2022-06-28 06:51:30|158495.5|158405.5|158488.2|158398.2|158497.1|158407.1|158486.3|158396.3|31
1656399100000|2022-06-28 06:51:40|158488.5|158398.5|158491.9|158401.9|158494.6|158404.6|158488.4|158398.4|28
1656399110000|2022-06-28 06:51:50|158489|158399|158490|158400|158493|158403|158489|158399|19
1656399120000|2022-06-28 06:52:00|158490.2|158400.2|158493.1|158403.1|158495.8|158405.8|158489.9|158399.9|26
1656399130000|2022-06-28 06:52:10|158492.4|158402.4|158496.2|158406.2|158498.9|158408.9|158491.9|158401.9|30
1656399140000|2022-06-28 06:52:20|158493.2|158403.2|158491.3|158401.3|158493.2|158403.2|158486.2|158396.2|27
1656399150000|2022-06-28 06:52:30|158490.9|158400.9|158491.6|158401.6|158494.1|158404.1|158490.8|158400.8|31
1656399160000|2022-06-28 06:52:40|158494.2|158404.2|158452.2|158362.2|158494.6|158404.6|158452.2|158362.2|32
1656399170000|2022-06-28 06:52:50|158451.8|158361.8|158449.2|158359.2|158451.9|158361.9|158444.9|158354.9|39
1656399180000|2022-06-28 06:53:00|158450.1|158360.1|158454.1|158364.1|158465.6|158375.6|158450.1|158360.1|35
1656399190000|2022-06-28 06:53:10|158454.8|158364.8|158447|158357|158455.5|158365.5|158441.7|158351.7|38
1656399200000|2022-06-28 06:53:20|158446.2|158356.2|158490.4|158400.4|158493.2|158403.2|158444.3|158354.3|35
1656399210000|2022-06-28 06:53:30|158493.9|158403.9|158494.5|158404.5|158495.7|158405.7|158492.2|158402.2|23
1656399220000|2022-06-28 06:53:40|158501.2|158411.2|158496|158406|158502.9|158412.9|158493.4|158403.4|38
1656399230000|2022-06-28 06:53:50|158495.8|158405.8|158493.7|158403.7|158495.9|158405.9|158489.3|158399.3|26
1656399240000|2022-06-28 06:54:00|158487.2|158397.2|158469.5|158379.5|158489.8|158399.8|158465.5|158375.5|37
1656399250000|2022-06-28 06:54:10|158469.3|158379.3|158464.7|158374.7|158469.4|158379.4|158462.4|158372.4|34
1656399260000|2022-06-28 06:54:20|158463.8|158373.8|158448.1|158358.1|158464.2|158374.2|158440|158350|30
1656399270000|2022-06-28 06:54:30|158445.8|158355.8|158427.5|158337.5|158452.4|158362.4|158426.7|158336.7|31
1656399280000|2022-06-28 06:54:40|158425.1|158335.1|158421.4|158331.4|158444.7|158354.7|158420.7|158330.7|31
1656399290000|2022-06-28 06:54:50|158423.9|158333.9|158445.2|158355.2|158445.5|158355.5|158423.9|158333.9|32
1656399300000|2022-06-28 06:55:00|158446.9|158356.9|158432.2|158342.2|158446.9|158356.9|158430.6|158340.6|30
1656399310000|2022-06-28 06:55:10|158432.9|158342.9|158433.7|158343.7|158435.4|158345.4|158431.9|158341.9|27
1656399320000|2022-06-28 06:55:20|158433.3|158343.3|158436.9|158346.9|158439.1|158349.1|158425.7|158335.7|36
1656399330000|2022-06-28 06:55:30|158441.3|158351.3|158448.9|158358.9|158449.2|158359.2|158439.9|158349.9|34
1656399340000|2022-06-28 06:55:40|158446.8|158356.8|158510.3|158380.3|158516.7|158403.3|158446.2|158356.2|38
1656399350000|2022-06-28 06:55:50|158512.4|158382.4|158503.7|158373.7|158515.3|158385.3|158502|158372|30
1656399360000|2022-06-28 06:56:00|158504|158374|158477.1|158347.1|158504|158374|158473.1|158343.1|36
1656399370000|2022-06-28 06:56:10|158474.1|158344.1|158481.8|158351.8|158484.1|158354.1|158472.1|158342.1|33
1656399380000|2022-06-28 06:56:20|158479.6|158349.6|158518.7|158388.7|158519.4|158398.6|158460.3|158349.6|34
1656399390000|2022-06-28 06:56:30|158517.9|158387.9|158529.7|158399.7|158535.8|158405.8|158517.9|158387.9|34
1656399400000|2022-06-28 06:56:40|158530.3|158400.3|158510.7|158420.7|158530.3|158420.7|158501.7|158392.3|32
1656399410000|2022-06-28 06:56:50|158510|158420|158546.8|158456.8|158552.4|158462.4|158510|158420|30
1656399420000|2022-06-28 06:57:00|158546.6|158456.6|158570.9|158480.9|158572.5|158482.5|158541.3|158451.3|26
1656399430000|2022-06-28 06:57:10|158569.6|158479.6|158556.7|158466.7|158599.8|158509.8|158547.5|158457.5|38
1656399440000|2022-06-28 06:57:20|158556.4|158466.4|158582.3|158492.3|158589.9|158499.9|158552.7|158462.7|36
1656399450000|2022-06-28 06:57:30|158581.4|158491.4|158581.6|158491.6|158597.3|158507.3|158580.3|158490.3|40
1656399460000|2022-06-28 06:57:40|158579.4|158489.4|158565.5|158475.5|158602.1|158502.6|158556.2|158459.2|35
1656399470000|2022-06-28 06:57:50|158568|158478|158573.6|158483.6|158573.6|158483.6|158563.2|158473.2|28
1656399480000|2022-06-28 06:58:00|158572.7|158482.7|158571.3|158481.3|158576.3|158486.3|158554.1|158464.1|32
1656399490000|2022-06-28 06:58:10|158571.5|158481.5|158575.3|158485.3|158576.8|158486.8|158558.2|158468.2|34
1656399500000|2022-06-28 06:58:20|158572.4|158482.4|158588.1|158498.1|158594.7|158504.7|158571.7|158481.7|32
1656399510000|2022-06-28 06:58:30|158582.4|158492.4|158583.5|158493.5|158584.1|158494.1|158577.2|158487.2|34
1656399520000|2022-06-28 06:58:40|158582.9|158492.9|158576.9|158486.9|158585.1|158495.1|158576.1|158486.1|28
1656399530000|2022-06-28 06:58:50|158578.7|158488.7|158573.1|158483.1|158578.7|158488.7|158565.8|158475.8|21
1656399540000|2022-06-28 06:59:00|158569.4|158479.4|158568.6|158478.6|158571.3|158481.3|158566.5|158476.5|10
1656399550000|2022-06-28 06:59:10|158569.4|158479.4|158569.2|158479.2|158569.8|158479.8|158567.6|158477.6|11
1656399560000|2022-06-28 06:59:20|158569.5|158479.5|158564.8|158474.8|158574|158484|158562.9|158472.9|15
1656399570000|2022-06-28 06:59:30|158564.7|158474.7|158568.1|158478.1|158569.3|158479.3|158564.7|158474.7|10
1656399580000|2022-06-28 06:59:40|158560.5|158470.5|158566|158476|158576.9|158486.9|158558.7|158468.7|26
1656399590000|2022-06-28 06:59:50|158566.2|158476.2|158570.6|158480.6|158570.6|158480.6|158563.9|158473.9|21
1656399600000|2022-06-28 07:00:00|158574.4|158484.4|158494.2|158404.2|158582.1|158484.4|158490.1|158400.1|37
1656399610000|2022-06-28 07:00:10|158478.1|158388.1|158485.3|158395.3|158488.4|158398.4|158478|158388|36
1656399620000|2022-06-28 07:00:20|158488.5|158398.5|158476.1|158386.1|158497.5|158407.5|158476.1|158386.1|38
1656399630000|2022-06-28 07:00:30|158477.5|158387.5|158473.5|158383.5|158526.9|158436.9|158472.1|158382.1|35
1656399640000|2022-06-28 07:00:40|158473.3|158383.3|158418.7|158328.7|158473.3|158383.3|158417.2|158327.2|32
1656399650000|2022-06-28 07:00:50|158417.5|158327.5|158430.8|158340.8|158431.3|158341.3|158416.9|158326.9|32
1656399660000|2022-06-28 07:01:00|158428.6|158338.6|158442.8|158352.8|158451.5|158361.5|158425.4|158335.4|34
1656399670000|2022-06-28 07:01:10|158441.3|158351.3|158423|158333|158442.8|158352.8|158422.9|158332.9|33
1656399680000|2022-06-28 07:01:20|158420.9|158330.9|158421.6|158331.6|158437.9|158347.9|158417.8|158327.8|32
1656399690000|2022-06-28 07:01:30|158424.2|158334.2|158417.2|158327.2|158424.2|158334.2|158417.2|158327.2|25
1656399700000|2022-06-28 07:01:40|158418.8|158328.8|158422.6|158332.6|158431.1|158341.1|158417.3|158327.3|26
1656399710000|2022-06-28 07:01:50|158422.4|158332.4|158423.1|158333.1|158427.5|158337.5|158421.1|158331.1|21
1656399720000|2022-06-28 07:02:00|158423.6|158333.6|158439.4|158349.4|158444.1|158354.1|158423.6|158333.6|23
1656399730000|2022-06-28 07:02:10|158436.9|158346.9|158424|158334|158440.5|158350.5|158424|158334|13
1656399740000|2022-06-28 07:02:20|158422.6|158332.6|158422.1|158332.1|158425.5|158335.5|158420.6|158330.6|21
1656399750000|2022-06-28 07:02:30|158419|158329|158413.5|158323.5|158419.2|158329.2|158365.2|158275.2|35
1656399760000|2022-06-28 07:02:40|158415.4|158325.4|158414.3|158324.3|158415.4|158325.4|158413.6|158323.6|22
1656399770000|2022-06-28 07:02:50|158416.2|158326.2|158418|158328|158422.9|158332.9|158414.9|158324.9|21
1656399780000|2022-06-28 07:03:00|158418.8|158328.8|158423.9|158333.9|158423.9|158333.9|158414.7|158324.7|30
1656399790000|2022-06-28 07:03:10|158426|158336|158419.5|158329.5|158426.1|158336.1|158418.1|158328.1|25
1656399800000|2022-06-28 07:03:20|158423.9|158333.9|158424|158334|158427.3|158337.3|158422.7|158332.7|23
1656399810000|2022-06-28 07:03:30|158423.7|158333.7|158428.7|158338.7|158429.3|158339.3|158420.2|158330.2|27
1656399820000|2022-06-28 07:03:40|158429.2|158339.2|158428.9|158338.9|158434.4|158344.4|158423|158333|27
1656399830000|2022-06-28 07:03:50|158428.6|158338.6|158429.5|158339.5|158433.8|158343.8|158428|158338|24
1656399840000|2022-06-28 07:04:00|158428.9|158338.9|158443|158353|158444.4|158354.4|158427.5|158337.5|31
1656399850000|2022-06-28 07:04:10|158442.7|158352.7|158441.8|158351.8|158444.9|158354.9|158438.2|158348.2|35
1656399860000|2022-06-28 07:04:20|158443.7|158353.7|158420.7|158330.7|158460.6|158370.6|158418.9|158328.9|37
1656399870000|2022-06-28 07:04:30|158421.3|158331.3|158421.5|158331.5|158424.5|158334.5|158417.7|158327.7|27
1656399880000|2022-06-28 07:04:40|158421.6|158331.6|158423|158333|158426.6|158336.6|158417.8|158327.8|30
1656399890000|2022-06-28 07:04:50|158422.8|158332.8|158423.9|158333.9|158425.5|158335.5|158421.9|158331.9|26
1656399900000|2022-06-28 07:05:00|158417.5|158327.5|158437.8|158347.8|158454.4|158364.4|158415.1|158325.1|38
1656399910000|2022-06-28 07:05:10|158435.8|158345.8|158440.8|158350.8|158443.5|158353.5|158425|158335|38
1656399920000|2022-06-28 07:05:20|158438|158348|158442|158352|158445.4|158355.4|158437.2|158347.2|35
1656399930000|2022-06-28 07:05:30|158442.4|158352.4|158462|158372|158465.8|158375.8|158439|158349|32
1656399940000|2022-06-28 07:05:40|158461.5|158371.5|158453|158363|158464.6|158374.6|158450.3|158360.3|19
1656399950000|2022-06-28 07:05:50|158453.1|158363.1|158464|158374|158469.1|158379.1|158450.4|158360.4|29
1656399960000|2022-06-28 07:06:00|158463.7|158373.7|158458.7|158368.7|158468.6|158378.6|158457.2|158367.2|33
1656399970000|2022-06-28 07:06:10|158458.2|158368.2|158461.5|158371.5|158461.5|158371.5|158453.6|158363.6|21
1656399980000|2022-06-28 07:06:20|158461.4|158371.4|158457.4|158367.4|158462.2|158372.2|158456|158366|25
1656399990000|2022-06-28 07:06:30|158457.6|158367.6|158444.8|158354.8|158463.1|158373.1|158432.4|158342.4|37
1656400000000|2022-06-28 07:06:40|158445.3|158355.3|158459.9|158369.9|158461.2|158371.2|158439.3|158349.3|27
1656400010000|2022-06-28 07:06:50|158460.3|158370.3|158463|158373|158473.2|158383.2|158459.1|158369.1|34
1656400020000|2022-06-28 07:07:00|158463.4|158373.4|158432.6|158342.6|158466.4|158376.4|158432.6|158342.6|33
1656400030000|2022-06-28 07:07:10|158432.3|158342.3|158488.3|158398.3|158491.9|158401.9|158430.9|158340.9|38
1656400040000|2022-06-28 07:07:20|158487.2|158397.2|158483.6|158393.6|158497.5|158407.5|158483.6|158393.6|33
1656400050000|2022-06-28 07:07:30|158483.4|158393.4|158476.2|158386.2|158487.4|158397.4|158460.5|158370.5|37
1656400060000|2022-06-28 07:07:40|158474.8|158384.8|158461.1|158371.1|158481.6|158391.6|158459.9|158369.9|32
1656400070000|2022-06-28 07:07:50|158461.6|158371.6|158464.3|158374.3|158483.3|158393.3|158455.5|158365.5|31
1656400080000|2022-06-28 07:08:00|158468.2|158378.2|158486|158396|158491.8|158401.8|158467.9|158377.9|37
1656400090000|2022-06-28 07:08:10|158485.7|158395.7|158481.4|158391.4|158489.1|158399.1|158479.1|158389.1|34
1656400100000|2022-06-28 07:08:20|158481.7|158391.7|158487.9|158397.9|158494.8|158404.8|158481.7|158391.7|34
1656400110000|2022-06-28 07:08:30|158483.8|158393.8|158480.3|158390.3|158484.4|158394.4|158457.2|158367.2|27
1656400120000|2022-06-28 07:08:40|158479.9|158389.9|158482.6|158392.6|158483.4|158393.4|158473.6|158383.6|33
1656400130000|2022-06-28 07:08:50|158486.1|158396.1|158472.4|158382.4|158486.6|158396.6|158472.4|158382.4|27
1656400140000|2022-06-28 07:09:00|158473|158383|158495.9|158405.9|158497.2|158407.2|158445.6|158355.6|35
1656400150000|2022-06-28 07:09:10|158494|158404|158497.6|158407.6|158499.8|158409.8|158494|158404|23
1656400160000|2022-06-28 07:09:20|158499.2|158409.2|158500.5|158410.5|158502.7|158412.7|158496.5|158406.5|25
1656400170000|2022-06-28 07:09:30|158500.3|158410.3|158494.9|158404.9|158500.3|158410.3|158490.3|158400.3|26
1656400180000|2022-06-28 07:09:40|158492.8|158402.8|158493.6|158403.6|158509.7|158419.7|158490.8|158400.8|34
1656400190000|2022-06-28 07:09:50|158493.8|158403.8|158488.7|158398.7|158497.5|158407.5|158484|158394|25
1656400200000|2022-06-28 07:10:00|158489|158399|158489.8|158399.8|158493.7|158403.7|158471.5|158381.5|33
1656400210000|2022-06-28 07:10:10|158490.1|158400.1|158489.4|158399.4|158493.6|158403.6|158487.4|158397.4|25
1656400220000|2022-06-28 07:10:20|158489.2|158399.2|158486.6|158396.6|158490.9|158400.9|158484.7|158394.7|31
1656400230000|2022-06-28 07:10:30|158487.7|158397.7|158489.2|158399.2|158493.8|158403.8|158481|158391|32
1656400240000|2022-06-28 07:10:40|158489|158399|158482.7|158392.7|158492.8|158402.8|158480.9|158390.9|31
1656400250000|2022-06-28 07:10:50|158483.6|158393.6|158480.7|158390.7|158493|158403|158479|158389|27
1656400260000|2022-06-28 07:11:00|158482.5|158392.5|158490.8|158400.8|158499.3|158409.3|158475.7|158385.7|33
1656400270000|2022-06-28 07:11:10|158494.1|158404.1|158475.1|158385.1|158518.1|158428.1|158475.1|158385.1|31
1656400280000|2022-06-28 07:11:20|158471.3|158381.3|158474.7|158384.7|158484.1|158394.1|158461.7|158371.7|40
1656400290000|2022-06-28 07:11:30|158472.6|158382.6|158444.8|158354.8|158478.3|158388.3|158444.8|158354.8|38
1656400300000|2022-06-28 07:11:40|158449.7|158359.7|158416|158326|158450.7|158360.7|158409.6|158319.6|34
1656400310000|2022-06-28 07:11:50|158416.1|158326.1|158413.4|158323.4|158417.2|158327.2|158412.6|158322.6|31
1656400320000|2022-06-28 07:12:00|158418.9|158328.9|158416.6|158326.6|158418.9|158328.9|158412.1|158322.1|33
1656400330000|2022-06-28 07:12:10|158416.7|158326.7|158413.7|158323.7|158417.2|158327.2|158413.2|158323.2|24
1656400340000|2022-06-28 07:12:20|158414.7|158324.7|158403|158313|158416.7|158326.7|158401.6|158311.6|22
1656400350000|2022-06-28 07:12:30|158404.4|158314.4|158411.6|158321.6|158414.7|158324.7|158404.4|158314.4|26
1656400360000|2022-06-28 07:12:40|158412.3|158322.3|158411.3|158321.3|158414|158324|158408.8|158318.8|30
1656400370000|2022-06-28 07:12:50|158411.7|158321.7|158345.1|158255.1|158412.5|158322.5|158334.6|158244.6|33
1656400380000|2022-06-28 07:13:00|158346.9|158256.9|158362.4|158272.4|158367.6|158277.6|158341.7|158251.7|40
1656400390000|2022-06-28 07:13:10|158361.5|158271.5|158372.2|158282.2|158373.2|158283.2|158358.2|158268.2|39
1656400400000|2022-06-28 07:13:20|158368.3|158278.3|158370.1|158280.1|158384.3|158294.3|158368.3|158278.3|40
1656400410000|2022-06-28 07:13:30|158368.2|158278.2|158424.9|158334.9|158431.6|158341.6|158366.2|158276.2|37
1656400420000|2022-06-28 07:13:40|158424.8|158334.8|158444.7|158354.7|158445.1|158355.1|158422|158332|33
1656400430000|2022-06-28 07:13:50|158446.7|158356.7|158438.8|158348.8|158449.9|158359.9|158434|158344|36
1656400440000|2022-06-28 07:14:00|158438.9|158348.9|158438.8|158348.8|158439.7|158349.7|158431.9|158341.9|35
1656400450000|2022-06-28 07:14:10|158437.4|158347.4|158435|158345|158437.4|158347.4|158425.5|158335.5|35
1656400460000|2022-06-28 07:14:20|158435.5|158345.5|158428.1|158338.1|158437.8|158347.8|158420.7|158330.7|32
1656400470000|2022-06-28 07:14:30|158422.4|158332.4|158479.8|158389.8|158488.9|158398.9|158422.4|158332.4|35
1656400480000|2022-06-28 07:14:40|158480.2|158390.2|158487.3|158397.3|158489.4|158399.4|158477.7|158387.7|38
1656400490000|2022-06-28 07:14:50|158488.4|158398.4|158467.9|158377.9|158496.4|158406.4|158445.3|158355.3|30
1656400500000|2022-06-28 07:15:00|158467.7|158377.7|158472.2|158382.2|158472.5|158382.5|158466.2|158376.2|23
1656400510000|2022-06-28 07:15:10|158474.2|158384.2|158470.7|158380.7|158474.2|158384.2|158469|158379|15
1656400520000|2022-06-28 07:15:20|158470.3|158380.3|158465.7|158375.7|158470.4|158380.4|158465.7|158375.7|19
1656400530000|2022-06-28 07:15:30|158469.5|158379.5|158485.2|158395.2|158494.3|158404.3|158464.2|158374.2|29
1656400540000|2022-06-28 07:15:40|158484.8|158394.8|158476.1|158386.1|158486.7|158396.7|158468.1|158378.1|36
1656400550000|2022-06-28 07:15:50|158475.4|158385.4|158458|158368|158491|158401|158457.4|158367.4|33
1656400560000|2022-06-28 07:16:00|158461.2|158371.2|158422.1|158332.1|158463.1|158373.1|158407.7|158317.7|38
1656400570000|2022-06-28 07:16:10|158422.2|158332.2|158380.5|158290.5|158422.4|158332.4|158380.4|158290.4|39
1656400580000|2022-06-28 07:16:20|158381.6|158291.6|158414.2|158324.2|158414.2|158324.2|158381.4|158291.4|33
1656400590000|2022-06-28 07:16:30|158413|158323|158386.8|158296.8|158413|158323|158386.8|158296.8|35
1656400600000|2022-06-28 07:16:40|158389.7|158299.7|158394.2|158304.2|158400.7|158310.7|158389.7|158299.7|35
1656400610000|2022-06-28 07:16:50|158394|158304|158391.5|158301.5|158400.4|158310.4|158391.5|158301.5|26
1656400620000|2022-06-28 07:17:00|158392.3|158302.3|158390.9|158300.9|158403.7|158313.7|158385.6|158295.6|34
1656400630000|2022-06-28 07:17:10|158392|158302|158383|158293|158398.3|158308.3|158383|158293|28
1656400640000|2022-06-28 07:17:20|158371.5|158281.5|158369.7|158279.7|158379.1|158289.1|158369.1|158279.1|31
1656400650000|2022-06-28 07:17:30|158373.9|158283.9|158282.8|158192.8|158378.4|158288.4|158282.8|158192.8|37
1656400660000|2022-06-28 07:17:40|158282.2|158192.2|158273.1|158183.1|158282.2|158192.2|158259.2|158169.2|34
1656400670000|2022-06-28 07:17:50|158276.1|158186.1|158286.5|158196.5|158292.7|158202.7|158269.1|158179.1|29
1656400680000|2022-06-28 07:18:00|158286.2|158196.2|158278.5|158188.5|158287|158197|158260|158170|36
1656400690000|2022-06-28 07:18:10|158278.6|158188.6|158265.8|158175.8|158278.6|158188.6|158252.5|158162.5|37
1656400700000|2022-06-28 07:18:20|158265.2|158175.2|158261.2|158171.2|158269|158179|158259.8|158169.8|30
1656400710000|2022-06-28 07:18:30|158261.8|158171.8|158267.3|158177.3|158270.3|158180.3|158254.7|158164.7|26
1656400720000|2022-06-28 07:18:40|158264.2|158174.2|158263.2|158173.2|158266.5|158176.5|158260.9|158170.9|16
1656400730000|2022-06-28 07:18:50|158263.5|158173.5|158260.9|158170.9|158266.9|158176.9|158260.2|158170.2|26
1656400740000|2022-06-28 07:19:00|158261.4|158171.4|158260|158170|158267.9|158177.9|158258.7|158168.7|23
1656400750000|2022-06-28 07:19:10|158257|158167|158257.4|158167.4|158260.8|158170.8|158250.9|158160.9|20
1656400760000|2022-06-28 07:19:20|158257.1|158167.1|158259.2|158169.2|158259.3|158169.3|158256.1|158166.1|13
1656400770000|2022-06-28 07:19:30|158259|158169|158253.3|158163.3|158262.6|158172.6|158253.3|158163.3|16
1656400780000|2022-06-28 07:19:40|158255.4|158165.4|158261.4|158171.4|158267.8|158177.8|158254.8|158164.8|26
1656400790000|2022-06-28 07:19:50|158260.9|158170.9|158273.7|158183.7|158273.7|158183.7|158260.9|158170.9|18
1656400800000|2022-06-28 07:20:00|158274.9|158184.9|158272.1|158182.1|158275.9|158185.9|158271.1|158181.1|18
1656400810000|2022-06-28 07:20:10|158272.4|158182.4|158271.8|158181.8|158273.6|158183.6|158269.7|158179.7|19
1656400820000|2022-06-28 07:20:20|158270.9|158180.9|158325|158235|158325|158235|158268|158178|23
1656400830000|2022-06-28 07:20:30|158324.5|158234.5|158328.4|158238.4|158331.8|158241.8|158324.5|158234.5|30
1656400840000|2022-06-28 07:20:40|158327.8|158237.8|158325.4|158235.4|158331.5|158241.5|158325.4|158235.4|20
1656400850000|2022-06-28 07:20:50|158326|158236|158332.4|158242.4|158333.8|158243.8|158322|158232|21
1656400860000|2022-06-28 07:21:00|158331|158241|158351.8|158261.8|158360.8|158270.8|158331|158241|36
1656400870000|2022-06-28 07:21:10|158350.8|158260.8|158361.2|158271.2|158365.2|158275.2|158350.7|158260.7|30
1656400880000|2022-06-28 07:21:20|158361.1|158271.1|158377.6|158287.6|158380.7|158290.7|158360.6|158270.6|33
1656400890000|2022-06-28 07:21:30|158376.2|158286.2|158375|158285|158383.3|158293.3|158372.2|158282.2|31
1656400900000|2022-06-28 07:21:40|158375.1|158285.1|158357.7|158267.7|158376.2|158286.2|158356.4|158266.4|35
1656400910000|2022-06-28 07:21:50|158357.8|158267.8|158358.4|158268.4|158358.4|158268.4|158349.6|158259.6|24
1656400920000|2022-06-28 07:22:00|158356.1|158266.1|158354.6|158264.6|158357|158267|158353.4|158263.4|22
1656400930000|2022-06-28 07:22:10|158355.3|158265.3|158351.1|158261.1|158355.3|158265.3|158349.1|158259.1|22
1656400940000|2022-06-28 07:22:20|158350.9|158260.9|158353.4|158263.4|158353.4|158263.4|158348.9|158258.9|24
1656400950000|2022-06-28 07:22:30|158354.6|158264.6|158357.5|158267.5|158362.2|158272.2|158347.4|158257.4|34
1656400960000|2022-06-28 07:22:40|158361.1|158271.1|158338.6|158248.6|158368.7|158278.7|158328.1|158238.1|29
1656400970000|2022-06-28 07:22:50|158333.3|158243.3|158333.1|158243.1|158337.7|158247.7|158306.2|158216.2|40
1656400980000|2022-06-28 07:23:00|158331.9|158241.9|158324.1|158234.1|158332.6|158242.6|158321.4|158231.4|27
1656400990000|2022-06-28 07:23:10|158323.2|158233.2|158374|158284|158374|158284|158322.5|158232.5|18
1656401000000|2022-06-28 07:23:20|158374.1|158284.1|158371.2|158281.2|158376.3|158286.3|158371.2|158281.2|26
1656401010000|2022-06-28 07:23:30|158371.3|158281.3|158371.6|158281.6|158374.3|158284.3|158365.9|158275.9|26
1656401020000|2022-06-28 07:23:40|158372.5|158282.5|158369.5|158279.5|158375.3|158285.3|158366.9|158276.9|32
1656401030000|2022-06-28 07:23:50|158368.8|158278.8|158380.9|158290.9|158387|158297|158368.2|158278.2|26
1656401040000|2022-06-28 07:24:00|158379.9|158289.9|158368.4|158278.4|158379.9|158289.9|158360.5|158270.5|23
1656401050000|2022-06-28 07:24:10|158368.2|158278.2|158363.3|158273.3|158368.6|158278.6|158357.7|158267.7|18
1656401060000|2022-06-28 07:24:20|158377.6|158287.6|158413.4|158323.4|158436.8|158346.8|158375.3|158285.3|28
1656401070000|2022-06-28 07:24:30|158410|158320|158429.8|158339.8|158433.2|158343.2|158410|158320|27
1656401080000|2022-06-28 07:24:40|158430.8|158340.8|158411.4|158321.4|158430.8|158340.8|158411.4|158321.4|22
1656401090000|2022-06-28 07:24:50|158410.8|158320.8|158386.8|158296.8|158414.2|158324.2|158380.1|158290.1|31
1656401100000|2022-06-28 07:25:00|158386.3|158296.3|158385.8|158295.8|158389.9|158299.9|158385.8|158295.8|23
1656401110000|2022-06-28 07:25:10|158386|158296|158392.4|158302.4|158392.4|158302.4|158385.8|158295.8|18
1656401120000|2022-06-28 07:25:20|158392.2|158302.2|158384.8|158294.8|158401.1|158311.1|158379.2|158289.2|26
1656401130000|2022-06-28 07:25:30|158385.7|158295.7|158381.6|158291.6|158394.4|158304.4|158378.1|158288.1|25
1656401140000|2022-06-28 07:25:40|158380.4|158290.4|158369.6|158279.6|158393.9|158303.9|158369.5|158279.5|24
1656401150000|2022-06-28 07:25:50|158364.7|158274.7|158394.5|158304.5|158398.8|158308.8|158357.3|158267.3|27
1656401160000|2022-06-28 07:26:00|158394.7|158304.7|158410.9|158320.9|158412.7|158322.7|158394.7|158304.7|35
1656401170000|2022-06-28 07:26:10|158411.2|158321.2|158431.7|158341.7|158436|158346|158407.4|158317.4|29
1656401180000|2022-06-28 07:26:20|158429|158339|158430.4|158340.4|158431.9|158341.9|158428.7|158338.7|22
1656401190000|2022-06-28 07:26:30|158423.2|158333.2|158452.8|158362.8|158488.1|158398.1|158406.9|158316.9|33
1656401200000|2022-06-28 07:26:40|158455.7|158365.7|158453.9|158363.9|158457.8|158367.8|158449.4|158359.4|32
1656401210000|2022-06-28 07:26:50|158453.5|158363.5|158429.9|158339.9|158453.5|158363.5|158423.9|158333.9|32
1656401220000|2022-06-28 07:27:00|158429.1|158339.1|158425.8|158335.8|158436.8|158346.8|158423.8|158333.8|29
1656401230000|2022-06-28 07:27:10|158428.7|158338.7|158451.7|158361.7|158453.7|158363.7|158428.6|158338.6|35
1656401240000|2022-06-28 07:27:20|158451.1|158361.1|158459.6|158369.6|158497.5|158407.5|158447.5|158357.5|35
1656401250000|2022-06-28 07:27:30|158456.7|158366.7|158446.4|158356.4|158474|158384|158444.8|158354.8|37
1656401260000|2022-06-28 07:27:40|158447.2|158357.2|158451.2|158361.2|158452.1|158362.1|158440.3|158350.3|25
1656401270000|2022-06-28 07:27:50|158452.2|158362.2|158452.2|158362.2|158457.3|158367.3|158443.9|158353.9|30
1656401280000|2022-06-28 07:28:00|158452.4|158362.4|158449.2|158359.2|158457.1|158367.1|158449.2|158359.2|23
1656401290000|2022-06-28 07:28:10|158449.4|158359.4|158450.5|158360.5|158451.7|158361.7|158446|158356|17
1656401300000|2022-06-28 07:28:20|158451|158361|158453.5|158363.5|158455.4|158365.4|158451|158361|24
1656401310000|2022-06-28 07:28:30|158453.8|158363.8|158449.4|158359.4|158453.8|158363.8|158446.9|158356.9|25
1656401320000|2022-06-28 07:28:40|158445|158355|158450.4|158360.4|158451.6|158361.6|158445|158355|22
1656401330000|2022-06-28 07:28:50|158450.3|158360.3|158452|158362|158452|158362|158447.3|158357.3|25
1656401340000|2022-06-28 07:29:00|158452.1|158362.1|158452.4|158362.4|158456|158366|158451.5|158361.5|21
1656401350000|2022-06-28 07:29:10|158452.5|158362.5|158456.1|158366.1|158457|158367|158452.5|158362.5|24
1656401360000|2022-06-28 07:29:20|158455.8|158365.8|158456|158366|158460.4|158370.4|158455.8|158365.8|20
1656401370000|2022-06-28 07:29:30|158455.5|158365.5|158461.5|158371.5|158463.5|158373.5|158455.5|158365.5|25
1656401380000|2022-06-28 07:29:40|158462.2|158372.2|158461.9|158371.9|158465.5|158375.5|158460.4|158370.4|23
1656401390000|2022-06-28 07:29:50|158462.5|158372.5|158443.5|158353.5|158466.1|158376.1|158441.2|158351.2|25
1656401400000|2022-06-28 07:30:00|158444.2|158354.2|158432|158342|158462|158372|158431|158341|32
1656401410000|2022-06-28 07:30:10|158430.3|158340.3|158434.7|158344.7|158435.9|158345.9|158427|158337|31
1656401420000|2022-06-28 07:30:20|158433.3|158343.3|158435.7|158345.7|158438.6|158348.6|158424.8|158334.8|33
1656401430000|2022-06-28 07:30:30|158436.1|158346.1|158427.2|158337.2|158443.2|158353.2|158427.2|158337.2|31
1656401440000|2022-06-28 07:30:40|158429.8|158339.8|158430.1|158340.1|158443.7|158353.7|158423.7|158333.7|27
1656401450000|2022-06-28 07:30:50|158432.8|158342.8|158444.4|158354.4|158448.6|158358.6|158431.1|158341.1|27
1656401460000|2022-06-28 07:31:00|158444.2|158354.2|158451.9|158361.9|158452.2|158362.2|158443.9|158353.9|18
1656401470000|2022-06-28 07:31:10|158451.3|158361.3|158447.2|158357.2|158452.5|158362.5|158447.2|158357.2|15
1656401480000|2022-06-28 07:31:20|158445.8|158355.8|158446.3|158356.3|158447.3|158357.3|158445.4|158355.4|17
1656401490000|2022-06-28 07:31:30|158446.4|158356.4|158448.6|158358.6|158449.3|158359.3|158446.1|158356.1|8
1656401500000|2022-06-28 07:31:40|158448.4|158358.4|158448.7|158358.7|158452.1|158362.1|158448.4|158358.4|10
1656401510000|2022-06-28 07:31:50|158449|158359|158443.7|158353.7|158449|158359|158442|158352|21
1656401520000|2022-06-28 07:32:00|158444.5|158354.5|158444.1|158354.1|158449.2|158359.2|158442.4|158352.4|16
1656401530000|2022-06-28 07:32:10|158444.2|158354.2|158445.6|158355.6|158445.6|158355.6|158437|158347|12
1656401540000|2022-06-28 07:32:20|158445.4|158355.4|158435.4|158345.4|158447.5|158357.5|158435.4|158345.4|19
1656401550000|2022-06-28 07:32:30|158437.4|158347.4|158419.9|158329.9|158437.4|158347.4|158417.7|158327.7|20
1656401560000|2022-06-28 07:32:40|158420.4|158330.4|158399.3|158309.3|158420.4|158330.4|158392.2|158302.2|31
1656401570000|2022-06-28 07:32:50|158400.7|158310.7|158404.3|158314.3|158408.8|158318.8|158398.1|158308.1|32
1656401580000|2022-06-28 07:33:00|158403.5|158313.5|158401.3|158311.3|158405.2|158315.2|158394.8|158304.8|30
1656401590000|2022-06-28 07:33:10|158401.7|158311.7|158408.7|158318.7|158408.7|158318.7|158397.3|158307.3|25
1656401600000|2022-06-28 07:33:20|158409.7|158319.7|158453.4|158363.4|158457.3|158367.3|158409.7|158319.7|34
1656401610000|2022-06-28 07:33:30|158453.5|158363.5|158517.8|158427.8|158520.4|158430.4|158453.5|158363.5|31
1656401620000|2022-06-28 07:33:40|158516.4|158426.4|158557.4|158467.4|158561.1|158471.1|158516.4|158426.4|33
1656401630000|2022-06-28 07:33:50|158557.5|158467.5|158545.1|158455.1|158557.5|158467.5|158543.1|158453.1|29
1656401640000|2022-06-28 07:34:00|158544.4|158454.4|158549.1|158459.1|158551.7|158461.7|158533.2|158443.2|32
1656401650000|2022-06-28 07:34:10|158549.3|158459.3|158544.3|158454.3|158552.9|158462.9|158544.3|158454.3|32
1656401660000|2022-06-28 07:34:20|158545|158455|158525.8|158435.8|158545.8|158455.8|158515.5|158425.5|36
1656401670000|2022-06-28 07:34:30|158535.2|158445.2|158515.6|158425.6|158536.6|158446.6|158513.7|158423.7|38
1656401680000|2022-06-28 07:34:40|158514.1|158424.1|158516.4|158426.4|158521.8|158431.8|158514|158424|29
1656401690000|2022-06-28 07:34:50|158514.9|158424.9|158494.4|158404.4|158515.5|158425.5|158494.4|158404.4|33
1656401700000|2022-06-28 07:35:00|158494.2|158404.2|158480.6|158390.6|158504.6|158414.6|158466.3|158376.3|37
1656401710000|2022-06-28 07:35:10|158481.9|158391.9|158505.4|158415.4|158509.4|158419.4|158480.8|158390.8|30
1656401720000|2022-06-28 07:35:20|158506.4|158416.4|158484.9|158394.9|158506.4|158416.4|158478.2|158388.2|31
1656401730000|2022-06-28 07:35:30|158486.4|158396.4|158491.1|158401.1|158491.6|158401.6|158486.4|158396.4|24
1656401740000|2022-06-28 07:35:40|158491.8|158401.8|158488.3|158398.3|158502.8|158412.8|158488|158398|30
1656401750000|2022-06-28 07:35:50|158488.2|158398.2|158517.6|158427.6|158517.6|158427.6|158486.6|158396.6|35
1656401760000|2022-06-28 07:36:00|158516.1|158426.1|158542.8|158452.8|158544.1|158454.1|158514.6|158424.6|30
1656401770000|2022-06-28 07:36:10|158542|158452|158551.9|158461.9|158553.9|158463.9|158542|158452|22
1656401780000|2022-06-28 07:36:20|158551.4|158461.4|158552.9|158462.9|158554.6|158464.6|158549.8|158459.8|17
1656401790000|2022-06-28 07:36:30|158552.6|158462.6|158548.5|158458.5|158555.8|158465.8|158546.7|158456.7|19
1656401800000|2022-06-28 07:36:40|158548.6|158458.6|158535.2|158445.2|158549.8|158459.8|158535.2|158445.2|24
1656401810000|2022-06-28 07:36:50|158541.6|158451.6|158541.5|158451.5|158546.6|158456.6|158524.5|158434.5|31
1656401820000|2022-06-28 07:37:00|158541.6|158451.6|158541.7|158451.7|158544.8|158454.8|158541.6|158451.6|15
1656401830000|2022-06-28 07:37:10|158542.4|158452.4|158537.3|158447.3|158543.2|158453.2|158537|158447|21
1656401840000|2022-06-28 07:37:20|158537.4|158447.4|158473.7|158383.7|158540.1|158450.1|158473.7|158383.7|26
1656401850000|2022-06-28 07:37:30|158474.1|158384.1|158462.3|158372.3|158478.6|158388.6|158458.8|158368.8|34
1656401860000|2022-06-28 07:37:40|158462.1|158372.1|158484.4|158394.4|158490.7|158400.7|158462.1|158372.1|32
1656401870000|2022-06-28 07:37:50|158484.1|158394.1|158528.8|158438.8|158536.2|158446.2|158483.3|158393.3|28
1656401880000|2022-06-28 07:38:00|158528.5|158438.5|158526|158436|158535.7|158445.7|158525.7|158435.7|30
1656401890000|2022-06-28 07:38:10|158529|158439|158534.5|158444.5|158545|158455|158525.8|158435.8|32
1656401900000|2022-06-28 07:38:20|158534.3|158444.3|158521.9|158431.9|158536.2|158446.2|158515.8|158425.8|32
1656401910000|2022-06-28 07:38:30|158520.9|158430.9|158508.4|158418.4|158521.5|158431.5|158505.3|158415.3|33
1656401920000|2022-06-28 07:38:40|158500.6|158410.6|158531.4|158441.4|158538.4|158448.4|158500.6|158410.6|34
1656401930000|2022-06-28 07:38:50|158529.3|158439.3|158526.8|158436.8|158533.9|158443.9|158526.8|158436.8|22
1656401940000|2022-06-28 07:39:00|158529.3|158439.3|158517.7|158427.7|158533.8|158443.8|158511.6|158421.6|34
1656401950000|2022-06-28 07:39:10|158518.8|158428.8|158505.2|158415.2|158521.1|158431.1|158505.2|158415.2|17
1656401960000|2022-06-28 07:39:20|158509.6|158419.6|158536.4|158446.4|158536.4|158446.4|158509.6|158419.6|29
1656401970000|2022-06-28 07:39:30|158532.7|158442.7|158543.7|158453.7|158543.7|158453.7|158532.3|158442.3|28
1656401980000|2022-06-28 07:39:40|158542.1|158452.1|158549.1|158459.1|158550.1|158460.1|158541.8|158451.8|30
1656401990000|2022-06-28 07:39:50|158549.6|158459.6|158547.7|158457.7|158550.7|158460.7|158545.9|158455.9|22
1656402000000|2022-06-28 07:40:00|158539.3|158449.3|158536.5|158446.5|158543.4|158453.4|158535.3|158445.3|31
1656402010000|2022-06-28 07:40:10|158536.4|158446.4|158541.7|158451.7|158541.7|158451.7|158536.4|158446.4|17
1656402020000|2022-06-28 07:40:20|158541.8|158451.8|158543.3|158453.3|158543.3|158453.3|158535.8|158445.8|26
1656402030000|2022-06-28 07:40:30|158544|158454|158558.7|158468.7|158560.7|158470.7|158542.1|158452.1|26
1656402040000|2022-06-28 07:40:40|158558.4|158468.4|158552.3|158462.3|158558.4|158468.4|158551.6|158461.6|25
1656402050000|2022-06-28 07:40:50|158549.4|158459.4|158551.9|158461.9|158554.9|158464.9|158549.4|158459.4|24
1656402060000|2022-06-28 07:41:00|158550.7|158460.7|158551.1|158461.1|158552.9|158462.9|158546.5|158456.5|23
1656402070000|2022-06-28 07:41:10|158550.3|158460.3|158548.1|158458.1|158553.1|158463.1|158547.9|158457.9|24
1656402080000|2022-06-28 07:41:20|158549.1|158459.1|158555.7|158465.7|158559.7|158469.7|158547.6|158457.6|26
1656402090000|2022-06-28 07:41:30|158552.7|158462.7|158554.3|158464.3|158556.5|158466.5|158550.5|158460.5|16
1656402100000|2022-06-28 07:41:40|158554.2|158464.2|158555.7|158465.7|158555.7|158465.7|158551.7|158461.7|15
1656402110000|2022-06-28 07:41:50|158555.6|158465.6|158552.4|158462.4|158561.7|158471.7|158544.5|158454.5|27
1656402120000|2022-06-28 07:42:00|158555|158465|158551.7|158461.7|158559.1|158469.1|158549.7|158459.7|18
1656402130000|2022-06-28 07:42:10|158548.8|158458.8|158547.7|158457.7|158550.9|158460.9|158547.3|158457.3|19
1656402140000|2022-06-28 07:42:20|158547.1|158457.1|158547.3|158457.3|158550.8|158460.8|158542.6|158452.6|25
1656402150000|2022-06-28 07:42:30|158547.7|158457.7|158553.9|158463.9|158553.9|158463.9|158543.6|158453.6|21
1656402160000|2022-06-28 07:42:40|158550.8|158460.8|158550|158460|158551.8|158461.8|158547.6|158457.6|25
1656402170000|2022-06-28 07:42:50|158549.1|158459.1|158547.6|158457.6|158553.1|158463.1|158547.6|158457.6|22
1656402180000|2022-06-28 07:43:00|158550.5|158460.5|158541.3|158451.3|158550.5|158460.5|158537.8|158447.8|22
1656402190000|2022-06-28 07:43:10|158540.7|158450.7|158552.7|158462.7|158555|158465|158538.7|158448.7|27
1656402200000|2022-06-28 07:43:20|158552.9|158462.9|158537.8|158447.8|158556.6|158466.6|158534.1|158444.1|30
1656402210000|2022-06-28 07:43:30|158536.2|158446.2|158524.6|158434.6|158538.7|158448.7|158524.4|158434.4|30
1656402220000|2022-06-28 07:43:40|158528.6|158438.6|158540.8|158450.8|158546.3|158456.3|158528.6|158438.6|23
1656402230000|2022-06-28 07:43:50|158540.7|158450.7|158540.7|158450.7|158541.4|158451.4|158539.3|158449.3|16
1656402240000|2022-06-28 07:44:00|158539.6|158449.6|158543.8|158453.8|158546.8|158456.8|158539.6|158449.6|16
1656402250000|2022-06-28 07:44:10|158544.4|158454.4|158547.3|158457.3|158552.1|158462.1|158543.1|158453.1|15
1656402260000|2022-06-28 07:44:20|158546.8|158456.8|158546.5|158456.5|158546.9|158456.9|158539.5|158449.5|8
1656402270000|2022-06-28 07:44:30|158545.2|158455.2|158562.4|158472.4|158566|158476|158545.2|158455.2|26
1656402280000|2022-06-28 07:44:40|158562.1|158472.1|158555.1|158465.1|158562.6|158472.6|158555.1|158465.1|22
1656402290000|2022-06-28 07:44:50|158553.2|158463.2|158548.9|158458.9|158553.2|158463.2|158546.6|158456.6|26
1656402300000|2022-06-28 07:45:00|158544.6|158454.6|158560.2|158470.2|158567|158477|158544.6|158454.6|31
1656402310000|2022-06-28 07:45:10|158560.4|158470.4|158552.4|158462.4|158562|158472|158552.4|158462.4|27
1656402320000|2022-06-28 07:45:20|158551.2|158461.2|158540.8|158450.8|158551.5|158461.5|158539.1|158449.1|27
1656402330000|2022-06-28 07:45:30|158536.3|158446.3|158503.2|158413.2|158541.4|158451.4|158503.2|158413.2|33
1656402340000|2022-06-28 07:45:40|158511.6|158421.6|158490|158400|158515.8|158425.8|158477.5|158387.5|37
1656402350000|2022-06-28 07:45:50|158491.7|158401.7|158492.4|158402.4|158496.4|158406.4|158491.4|158401.4|30
1656402360000|2022-06-28 07:46:00|158492.5|158402.5|158496.9|158406.9|158497.7|158407.7|158489.9|158399.9|32
1656402370000|2022-06-28 07:46:10|158493.8|158403.8|158492.5|158402.5|158495.6|158405.6|158491.9|158401.9|17
1656402380000|2022-06-28 07:46:20|158493.9|158403.9|158492.2|158402.2|158493.9|158403.9|158491.7|158401.7|20
1656402390000|2022-06-28 07:46:30|158492|158402|158489.4|158399.4|158502.3|158412.3|158485.9|158395.9|27
1656402400000|2022-06-28 07:46:40|158488.5|158398.5|158492.5|158402.5|158492.5|158402.5|158487.6|158397.6|25
1656402410000|2022-06-28 07:46:50|158492.3|158402.3|158493.6|158403.6|158494.2|158404.2|158489.5|158399.5|29
1656402420000|2022-06-28 07:47:00|158493.8|158403.8|158488.9|158398.9|158496|158406|158488.9|158398.9|28
1656402430000|2022-06-28 07:47:10|158492.6|158402.6|158488|158398|158492.6|158402.6|158483.5|158393.5|27
1656402440000|2022-06-28 07:47:20|158487.2|158397.2|158476.2|158386.2|158487.8|158397.8|158470.5|158380.5|34
1656402450000|2022-06-28 07:47:30|158477.5|158387.5|158482.4|158392.4|158484.5|158394.5|158474.1|158384.1|32
1656402460000|2022-06-28 07:47:40|158481.6|158391.6|158483.3|158393.3|158484|158394|158477.5|158387.5|27
1656402470000|2022-06-28 07:47:50|158481.5|158391.5|158484.5|158394.5|158488.7|158398.7|158480.8|158390.8|27
1656402480000|2022-06-28 07:48:00|158485.3|158395.3|158451|158361|158485.3|158395.3|158444.4|158354.4|33
1656402490000|2022-06-28 07:48:10|158452.4|158362.4|158452.2|158362.2|158452.4|158362.4|158443.8|158353.8|32
1656402500000|2022-06-28 07:48:20|158452|158362|158449.8|158359.8|158453.4|158363.4|158448.6|158358.6|31
1656402510000|2022-06-28 07:48:30|158449.4|158359.4|158398.1|158308.1|158451.5|158361.5|158391.1|158301.1|31
1656402520000|2022-06-28 07:48:40|158399.1|158309.1|158414.2|158324.2|158435.9|158345.9|158393.3|158303.3|39
1656402530000|2022-06-28 07:48:50|158413.7|158323.7|158422.4|158332.4|158426.7|158336.7|158412.5|158322.5|32
1656402540000|2022-06-28 07:49:00|158421.6|158331.6|158409.8|158319.8|158421.6|158331.6|158406.2|158316.2|25
1656402550000|2022-06-28 07:49:10|158410|158320|158394.6|158304.6|158411.1|158321.1|158392.4|158302.4|25
1656402560000|2022-06-28 07:49:20|158392.9|158302.9|158394.2|158304.2|158396.2|158306.2|158392.9|158302.9|18
1656402570000|2022-06-28 07:49:30|158394.4|158304.4|158388.6|158298.6|158395.9|158305.9|158388.6|158298.6|18
1656402580000|2022-06-28 07:49:40|158388.3|158298.3|158390.1|158300.1|158391.5|158301.5|158385.9|158295.9|22
1656402590000|2022-06-28 07:49:50|158391|158301|158401.3|158311.3|158401.3|158311.3|158391|158301|21
1656402600000|2022-06-28 07:50:00|158402|158312|158408.5|158318.5|158424.6|158334.6|158402|158312|31
1656402610000|2022-06-28 07:50:10|158411.1|158321.1|158407.1|158317.1|158413.8|158323.8|158407.1|158317.1|20
1656402620000|2022-06-28 07:50:20|158407.2|158317.2|158402.1|158312.1|158407.3|158317.3|158391.4|158301.4|25
1656402630000|2022-06-28 07:50:30|158402.4|158312.4|158402.7|158312.7|158404.8|158314.8|158401.3|158311.3|16
1656402640000|2022-06-28 07:50:40|158403|158313|158395.3|158305.3|158405.7|158315.7|158395.3|158305.3|28
1656402650000|2022-06-28 07:50:50|158398.3|158308.3|158404|158314|158404.6|158314.6|158397.6|158307.6|38
1656402660000|2022-06-28 07:51:00|158400.9|158310.9|158402.8|158312.8|158405.8|158315.8|158400.4|158310.4|30
1656402670000|2022-06-28 07:51:10|158402.4|158312.4|158388|158298|158403.8|158313.8|158378.2|158288.2|32
1656402680000|2022-06-28 07:51:20|158388.4|158298.4|158388|158298|158389.2|158299.2|158382.7|158292.7|26
1656402690000|2022-06-28 07:51:30|158387.6|158297.6|158382.3|158292.3|158387.6|158297.6|158378.7|158288.7|26
1656402700000|2022-06-28 07:51:40|158381.2|158291.2|158364.5|158274.5|158382.4|158292.4|158342.8|158252.8|34
1656402710000|2022-06-28 07:51:50|158360.4|158270.4|158357.5|158267.5|158360.4|158270.4|158332|158242|36
1656402720000|2022-06-28 07:52:00|158358|158268|158360.5|158270.5|158363.7|158273.7|158354.5|158264.5|28
1656402730000|2022-06-28 07:52:10|158360.1|158270.1|158358.8|158268.8|158364|158274|158351.2|158261.2|29
1656402740000|2022-06-28 07:52:20|158357.9|158267.9|158329.4|158239.4|158358.8|158268.8|158325.7|158235.7|26
1656402750000|2022-06-28 07:52:30|158359.4|158269.4|158401.8|158311.8|158408.5|158318.5|158359.4|158269.4|30
1656402760000|2022-06-28 07:52:40|158402|158312|158402.2|158312.2|158403.4|158313.4|158395.6|158305.6|28
1656402770000|2022-06-28 07:52:50|158401.5|158311.5|158411.8|158321.8|158416.8|158326.8|158401.5|158311.5|30
1656402780000|2022-06-28 07:53:00|158412|158322|158433.6|158343.6|158455|158365|158412|158322|37
1656402790000|2022-06-28 07:53:10|158433.8|158343.8|158459.1|158369.1|158479.5|158389.5|158431.6|158341.6|28
1656402800000|2022-06-28 07:53:20|158458.3|158368.3|158455.2|158365.2|158463.7|158373.7|158455.1|158365.1|31
1656402810000|2022-06-28 07:53:30|158457.7|158367.7|158459.9|158369.9|158464.2|158374.2|158455.9|158365.9|24
1656402820000|2022-06-28 07:53:40|158452.2|158362.2|158472.4|158382.4|158472.4|158382.4|158452.2|158362.2|25
1656402830000|2022-06-28 07:53:50|158468.9|158378.9|158499.1|158409.1|158502.8|158412.8|158466.7|158376.7|26
1656402840000|2022-06-28 07:54:00|158500|158410|158496.6|158406.6|158501.8|158411.8|158495.7|158405.7|19
1656402850000|2022-06-28 07:54:10|158495.7|158405.7|158497.7|158407.7|158498.9|158408.9|158495|158405|14
1656402860000|2022-06-28 07:54:20|158501.3|158411.3|158611.5|158521.5|158626.5|158535.9|158501.3|158411.3|28
1656402870000|2022-06-28 07:54:30|158609.7|158519.7|158624|158534|158625.2|158535.2|158609.7|158519.7|20
1656402880000|2022-06-28 07:54:40|158622.3|158532.3|158611.7|158521.7|158624.8|158534.8|158610.8|158520.8|21
1656402890000|2022-06-28 07:54:50|158611.6|158521.6|158640|158550|158645.7|158555.7|158598.1|158508.1|31
1656402900000|2022-06-28 07:55:00|158636|158546|158637.3|158547.3|158644.4|158554.4|158633.8|158543.8|29
1656402910000|2022-06-28 07:55:10|158636.7|158546.7|158639.9|158549.9|158647|158557|158628.4|158538.4|29
1656402920000|2022-06-28 07:55:20|158639.6|158549.6|158639.5|158549.5|158642.7|158552.7|158636.5|158546.5|19
1656402930000|2022-06-28 07:55:30|158634.7|158544.7|158637.9|158547.9|158637.9|158547.9|158633.5|158543.5|15
1656402940000|2022-06-28 07:55:40|158637.8|158547.8|158636.5|158546.5|158642.5|158552.5|158636.5|158546.5|18
1656402950000|2022-06-28 07:55:50|158637|158547|158634.5|158544.5|158637|158547|158628.7|158538.7|16
1656402960000|2022-06-28 07:56:00|158634.1|158544.1|158637.9|158547.9|158640.9|158550.9|158619.2|158529.2|22
1656402970000|2022-06-28 07:56:10|158637.3|158547.3|158701.6|158611.6|158704.9|158614.9|158637.3|158547.3|34
1656402980000|2022-06-28 07:56:20|158695.4|158605.4|158703.1|158613.1|158704.6|158614.6|158695.4|158605.4|20
1656402990000|2022-06-28 07:56:30|158701.4|158611.4|158704.5|158614.5|158705.4|158615.4|158701.4|158611.4|19
1656403000000|2022-06-28 07:56:40|158703.9|158613.9|158773.7|158683.7|158776.7|158686.7|158703.9|158613.9|26
1656403010000|2022-06-28 07:56:50|158772|158682|158773.1|158683.1|158773.2|158683.2|158720.6|158630.6|29
1656403020000|2022-06-28 07:57:00|158774.3|158684.3|158766.7|158676.7|158774.6|158684.6|158762.4|158672.4|25
1656403030000|2022-06-28 07:57:10|158768.3|158678.3|158829.2|158739.2|158842.1|158752.1|158768.3|158678.3|37
1656403040000|2022-06-28 07:57:20|158827.9|158737.9|158828.9|158738.9|158836.6|158746.6|158827.5|158737.5|30
1656403050000|2022-06-28 07:57:30|158832.9|158742.9|158812.3|158722.3|158833.6|158743.6|158811.2|158721.2|30
1656403060000|2022-06-28 07:57:40|158811.2|158721.2|158812.5|158722.5|158815.1|158725.1|158806.1|158716.1|22
1656403070000|2022-06-28 07:57:50|158814.8|158724.8|158749|158659|158818.3|158728.3|158748.3|158658.3|32
1656403080000|2022-06-28 07:58:00|158747.3|158657.3|158722.3|158632.3|158751|158661|158721.9|158631.9|24
1656403090000|2022-06-28 07:58:10|158730|158640|158749.9|158659.9|158769.3|158670.8|158730|158639.3|37
1656403100000|2022-06-28 07:58:20|158750.3|158660.3|158748.8|158658.8|158756|158666|158746.4|158656.4|30
1656403110000|2022-06-28 07:58:30|158748.9|158658.9|158763|158633|158763|158661.9|158734.4|158629.2|34
1656403120000|2022-06-28 07:58:40|158759.8|158629.8|158752|158662|158762.5|158662.7|158739.1|158628|32
1656403130000|2022-06-28 07:58:50|158753.3|158663.3|158747.6|158657.6|158756|158666|158743.2|158653.2|30
1656403140000|2022-06-28 07:59:00|158747.3|158657.3|158786.5|158696.5|158791.5|158696.5|158747.3|158657.3|33
1656403150000|2022-06-28 07:59:10|158785.2|158695.2|158776.6|158686.6|158787.8|158697.8|158774.4|158684.4|24
1656403160000|2022-06-28 07:59:20|158779|158689|158796.4|158706.4|158796.4|158706.4|158779|158689|26
1656403170000|2022-06-28 07:59:30|158793.8|158703.8|158791.2|158701.2|158794.9|158704.9|158783.7|158693.7|29
1656403180000|2022-06-28 07:59:40|158792.6|158702.6|158791.8|158701.8|158798.9|158708.9|158790.6|158700.6|24
1656403190000|2022-06-28 07:59:50|158794.8|158704.8|158790.4|158700.4|158798.2|158708.2|158787.7|158697.7|26
1656403200000|2022-06-28 08:00:00|158790.9|158700.9|158796.8|158706.8|158799.9|158709.9|158787.3|158697.3|34
1656403210000|2022-06-28 08:00:10|158795.7|158705.7|158792.8|158702.8|158795.7|158705.7|158780.5|158690.5|32
1656403220000|2022-06-28 08:00:20|158793.4|158703.4|158851.6|158761.6|158863.9|158773.9|158793.4|158703.4|35
1656403230000|2022-06-28 08:00:30|158850.2|158760.2|158847.3|158757.3|158864.6|158774.6|158839.9|158749.9|35
1656403240000|2022-06-28 08:00:40|158847.5|158757.5|158886.9|158796.9|158886.9|158796.9|158840.4|158750.4|19
1656403250000|2022-06-28 08:00:50|158890.6|158800.6|158889.1|158799.1|158891.4|158801.4|158887.5|158797.5|22
1656403260000|2022-06-28 08:01:00|158889.8|158799.8|158956.6|158866.6|158961.7|158871.7|158889.8|158799.8|29
1656403270000|2022-06-28 08:01:10|158956.9|158866.9|159004.8|158914.8|159012.4|158922.4|158950.2|158860.2|33
1656403280000|2022-06-28 08:01:20|159006.2|158916.2|158956.4|158866.4|159009.1|158919.1|158950|158860|40
1656403290000|2022-06-28 08:01:30|158956.1|158866.1|158956.6|158866.6|158965.9|158875.9|158940.9|158850.9|37
1656403300000|2022-06-28 08:01:40|158960.7|158870.7|158964.9|158874.9|158987.7|158897.7|158950|158860|35
1656403310000|2022-06-28 08:01:50|158964.1|158874.1|159006.5|158916.5|159015.2|158925.2|158962.5|158872.5|35
1656403320000|2022-06-28 08:02:00|159008.3|158918.3|159069.7|158979.7|159080.4|158990.4|159007|158917|37
1656403330000|2022-06-28 08:02:10|159066.7|158976.7|159032|158942|159066.7|158976.7|159015|158925|35
1656403340000|2022-06-28 08:02:20|159031.1|158941.1|159016.7|158926.7|159031.1|158941.1|159012.9|158922.9|19
1656403350000|2022-06-28 08:02:30|159017.8|158927.8|159024.4|158934.4|159027.3|158937.3|159017.8|158927.8|25
1656403360000|2022-06-28 08:02:40|159035.1|158945.1|159023.1|158933.1|159035.1|158945.1|159020.7|158930.7|30
1656403370000|2022-06-28 08:02:50|159023.6|158933.6|159022.7|158932.7|159029.8|158939.8|159019.7|158929.7|22
1656403380000|2022-06-28 08:03:00|159022.2|158932.2|159020.6|158930.6|159023.4|158933.4|159015.7|158925.7|21
1656403390000|2022-06-28 08:03:10|159020.9|158930.9|159020.6|158930.6|159024.3|158934.3|159018.6|158928.6|31
1656403400000|2022-06-28 08:03:20|159021.1|158931.1|159082.9|158992.9|159103.5|159013.5|159020.4|158930.4|35
1656403410000|2022-06-28 08:03:30|159083|158993|159057.5|158967.5|159088.7|158998.7|159056.4|158966.4|33
1656403420000|2022-06-28 08:03:40|159065.4|158975.4|158986.1|158896.1|159067.6|158977.6|158986.1|158896.1|37
1656403430000|2022-06-28 08:03:50|158984.8|158894.8|158995.2|158905.2|158995.3|158905.3|158983.4|158893.4|30
1656403440000|2022-06-28 08:04:00|158992.5|158902.5|158988.8|158898.8|158993|158903|158984.5|158894.5|28
1656403450000|2022-06-28 08:04:10|158988.9|158898.9|158985.7|158895.7|158988.9|158898.9|158984.7|158894.7|23
1656403460000|2022-06-28 08:04:20|158985.2|158895.2|158969|158879|158985.2|158895.2|158953.7|158863.7|36
1656403470000|2022-06-28 08:04:30|158967.2|158877.2|158964.9|158874.9|158969.7|158879.7|158961.6|158871.6|34
1656403480000|2022-06-28 08:04:40|158965.1|158875.1|158935.8|158845.8|158965.1|158875.1|158932|158842|34
1656403490000|2022-06-28 08:04:50|158935.4|158845.4|158929.1|158839.1|158937|158847|158928|158838|27
1656403500000|2022-06-28 08:05:00|158928.5|158838.5|158960.9|158870.9|158961.1|158871.1|158928.5|158838.5|35
1656403510000|2022-06-28 08:05:10|158960.8|158870.8|158962.6|158872.6|158963.6|158873.6|158959.2|158869.2|31
1656403520000|2022-06-28 08:05:20|158963.8|158873.8|158933.1|158843.1|158969.3|158879.3|158929.7|158839.7|35
1656403530000|2022-06-28 08:05:30|158937.5|158847.5|158935.7|158845.7|158944.1|158854.1|158935.7|158845.7|34
1656403540000|2022-06-28 08:05:40|158934.3|158844.3|158930.1|158840.1|158939.6|158849.6|158929|158839|30
1656403550000|2022-06-28 08:05:50|158929.7|158839.7|158940.4|158850.4|158942.9|158852.9|158927.5|158837.5|24
1656403560000|2022-06-28 08:06:00|158939.6|158849.6|158965.7|158875.7|158965.7|158875.7|158939.6|158849.6|37
1656403570000|2022-06-28 08:06:10|158965.1|158875.1|158976.1|158886.1|158977.1|158887.1|158965.1|158875.1|30
1656403580000|2022-06-28 08:06:20|158976|158886|158979.2|158889.2|158994|158904|158975.5|158885.5|35
1656403590000|2022-06-28 08:06:30|158970.5|158880.5|158956|158866|158970.5|158880.5|158956|158866|26
1656403600000|2022-06-28 08:06:40|158954.6|158864.6|158952.9|158862.9|158964.3|158874.3|158948|158858|35
1656403610000|2022-06-28 08:06:50|158950.1|158860.1|158965.8|158875.8|158969|158879|158947.7|158857.7|22
1656403620000|2022-06-28 08:07:00|158963.8|158873.8|158971.5|158881.5|158971.5|158881.5|158959.2|158869.2|34
1656403630000|2022-06-28 08:07:10|158969.7|158879.7|158991.5|158901.5|158999.3|158909.3|158967.9|158877.9|33
1656403640000|2022-06-28 08:07:20|158990.9|158900.9|158968|158878|159000.3|158910.3|158965.2|158875.2|32
1656403650000|2022-06-28 08:07:30|158966.1|158876.1|158997.4|158907.4|158998|158908|158956.9|158866.9|38
1656403660000|2022-06-28 08:07:40|158996.4|158906.4|158997.5|158907.5|159000.3|158910.3|158993.9|158903.9|30
1656403670000|2022-06-28 08:07:50|158997.2|158907.2|158981.4|158891.4|158999.9|158909.9|158979.4|158889.4|30
1656403680000|2022-06-28 08:08:00|158983.5|158893.5|158996.4|158906.4|158997.4|158907.4|158982|158892|29
1656403690000|2022-06-28 08:08:10|158994.6|158904.6|158993.7|158903.7|158998.9|158908.9|158985.6|158895.6|18
1656403700000|2022-06-28 08:08:20|158979.9|158889.9|158933|158843|158988.2|158898.2|158931.1|158841.1|28
1656403710000|2022-06-28 08:08:30|158925.5|158835.5|158896|158806|158933.3|158843.3|158893.8|158803.8|31
1656403720000|2022-06-28 08:08:40|158896.9|158806.9|158927.8|158837.8|158935.5|158845.5|158895.8|158805.8|25
1656403730000|2022-06-28 08:08:50|158930.5|158840.5|158931.1|158841.1|158941.1|158851.1|158930.4|158840.4|26
1656403740000|2022-06-28 08:09:00|158931.4|158841.4|158927.4|158837.4|158931.4|158841.4|158918.8|158828.8|35
1656403750000|2022-06-28 08:09:10|158925.7|158835.7|158929.9|158839.9|158937.9|158847.9|158922.2|158832.2|29
1656403760000|2022-06-28 08:09:20|158934.4|158844.4|158939.8|158849.8|158942.5|158852.5|158932.7|158842.7|35
1656403770000|2022-06-28 08:09:30|158941.6|158851.6|158927.6|158837.6|158951.2|158861.2|158922.4|158832.4|36
1656403780000|2022-06-28 08:09:40|158920.9|158830.9|158934.4|158844.4|158935|158845|158919.6|158829.6|33
1656403790000|2022-06-28 08:09:50|158935|158845|158949.9|158859.9|158955.2|158865.2|158930.6|158840.6|37
1656403800000|2022-06-28 08:10:00|158948|158858|158897.8|158807.8|158949.1|158859.1|158895.9|158805.9|33
1656403810000|2022-06-28 08:10:10|158896.9|158806.9|158886.8|158796.8|158902.5|158812.5|158875.5|158785.5|30
1656403820000|2022-06-28 08:10:20|158887.4|158797.4|158902.5|158812.5|158904.6|158814.6|158880.1|158790.1|34
1656403830000|2022-06-28 08:10:30|158903.7|158813.7|158908.2|158818.2|158909.5|158819.5|158903.7|158813.7|33
1656403840000|2022-06-28 08:10:40|158908.1|158818.1|158905.8|158815.8|158909.6|158819.6|158896|158806|34
1656403850000|2022-06-28 08:10:50|158904.6|158814.6|158904.5|158814.5|158907.2|158817.2|158894.7|158804.7|33
1656403860000|2022-06-28 08:11:00|158901|158811|158900.4|158810.4|158906|158816|158893.5|158803.5|36
1656403870000|2022-06-28 08:11:10|158909.9|158819.9|158912.7|158822.7|158914.1|158824.1|158908.7|158818.7|36
1656403880000|2022-06-28 08:11:20|158911.8|158821.8|158908.6|158818.6|158914.4|158824.4|158906.1|158816.1|27
1656403890000|2022-06-28 08:11:30|158908.2|158818.2|158911.6|158821.6|158917.9|158827.9|158908.2|158818.2|28
1656403900000|2022-06-28 08:11:40|158912.1|158822.1|158910.9|158820.9|158912.7|158822.7|158901.5|158811.5|33
1656403910000|2022-06-28 08:11:50|158911.5|158821.5|158897.6|158807.6|158911.7|158821.7|158896.2|158806.2|32
1656403920000|2022-06-28 08:12:00|158895.4|158805.4|158907.3|158817.3|158910.8|158820.8|158895.4|158805.4|27
1656403930000|2022-06-28 08:12:10|158907.2|158817.2|158900|158810|158908.1|158818.1|158898.3|158808.3|30
1656403940000|2022-06-28 08:12:20|158898.7|158808.7|158874.2|158784.2|158898.8|158808.8|158867.1|158777.1|27
1656403950000|2022-06-28 08:12:30|158874.1|158784.1|158871.5|158781.5|158892.3|158802.3|158868.6|158778.6|34
1656403960000|2022-06-28 08:12:40|158871.3|158781.3|158887|158797|158891.6|158801.6|158870.2|158780.2|38
1656403970000|2022-06-28 08:12:50|158887.1|158797.1|158876.9|158786.9|158887.6|158797.6|158865.8|158775.8|36
1656403980000|2022-06-28 08:13:00|158876.8|158786.8|158858.6|158768.6|158883|158793|158853.3|158763.3|35
1656403990000|2022-06-28 08:13:10|158859|158769|158860.3|158770.3|158866.9|158776.9|158858|158768|32
1656404000000|2022-06-28 08:13:20|158859.7|158769.7|158850.3|158760.3|158861.4|158771.4|158843|158753|37
1656404010000|2022-06-28 08:13:30|158849.3|158759.3|158862.4|158772.4|158883.7|158793.7|158849.3|158759.3|31
1656404020000|2022-06-28 08:13:40|158861.2|158771.2|158861.9|158771.9|158862.8|158772.8|158855.5|158765.5|19
1656404030000|2022-06-28 08:13:50|158861.6|158771.6|158862.1|158772.1|158864.4|158774.4|158858|158768|18
1656404040000|2022-06-28 08:14:00|158861.9|158771.9|158863.6|158773.6|158864.2|158774.2|158857.9|158767.9|15
1656404050000|2022-06-28 08:14:10|158863.3|158773.3|158864.2|158774.2|158864.3|158774.3|158862.5|158772.5|14
1656404060000|2022-06-28 08:14:20|158864.6|158774.6|158865.5|158775.5|158869.5|158779.5|158858.8|158768.8|16
1656404070000|2022-06-28 08:14:30|158866.4|158776.4|158853.7|158763.7|158867.2|158777.2|158853.7|158763.7|21
1656404080000|2022-06-28 08:14:40|158861.2|158771.2|158872.1|158782.1|158872.1|158782.1|158858.2|158768.2|22
1656404090000|2022-06-28 08:14:50|158871.9|158781.9|158872.5|158782.5|158873.8|158783.8|158871.9|158781.9|21
1656404100000|2022-06-28 08:15:00|158872.8|158782.8|158872.5|158782.5|158873.6|158783.6|158871.8|158781.8|15
1656404110000|2022-06-28 08:15:10|158873|158783|158873.6|158783.6|158874.4|158784.4|158872.6|158782.6|9
1656404120000|2022-06-28 08:15:20|158874.3|158784.3|158872.6|158782.6|158874.3|158784.3|158872.4|158782.4|12
1656404130000|2022-06-28 08:15:30|158872.9|158782.9|158871.4|158781.4|158878.5|158788.5|158871.3|158781.3|21
1656404140000|2022-06-28 08:15:40|158872.3|158782.3|158874.4|158784.4|158878.3|158788.3|158872.3|158782.3|19
1656404150000|2022-06-28 08:15:50|158873.3|158783.3|158874|158784|158880.7|158790.7|158873.3|158783.3|15
1656404160000|2022-06-28 08:16:00|158874.1|158784.1|158852.6|158762.6|158874.1|158784.1|158852.6|158762.6|26
1656404170000|2022-06-28 08:16:10|158852.1|158762.1|158856.2|158766.2|158858.1|158768.1|158852.1|158762.1|23
1656404180000|2022-06-28 08:16:20|158856.8|158766.8|158840.5|158750.5|158856.8|158766.8|158837|158747|20
1656404190000|2022-06-28 08:16:30|158836|158746|158856.4|158766.4|158861.1|158771.1|158834.5|158744.5|31
1656404200000|2022-06-28 08:16:40|158856.6|158766.6|158858|158768|158860.5|158770.5|158854.7|158764.7|24
1656404210000|2022-06-28 08:16:50|158857.7|158767.7|158859.3|158769.3|158859.7|158769.7|158857.6|158767.6|13
1656404220000|2022-06-28 08:17:00|158857.5|158767.5|158850.1|158760.1|158858.6|158768.6|158848.8|158758.8|26
1656404230000|2022-06-28 08:17:10|158853.8|158763.8|158847.9|158757.9|158853.8|158763.8|158830.4|158740.4|24
1656404240000|2022-06-28 08:17:20|158847.7|158757.7|158853.7|158763.7|158855.9|158765.9|158847.7|158757.7|13
1656404250000|2022-06-28 08:17:30|158855.9|158765.9|158854.4|158764.4|158855.9|158765.9|158854.3|158764.3|6
1656404260000|2022-06-28 08:17:40|158855|158765|158871.7|158781.7|158872.7|158782.7|158855|158765|18
1656404270000|2022-06-28 08:17:50|158871.1|158781.1|158875.1|158785.1|158875.4|158785.4|158870.7|158780.7|25
1656404280000|2022-06-28 08:18:00|158874.8|158784.8|158923.6|158833.6|158934.2|158844.2|158874.5|158784.5|29
1656404290000|2022-06-28 08:18:10|158921.6|158831.6|158915.7|158825.7|158923.4|158833.4|158915.7|158825.7|22
1656404300000|2022-06-28 08:18:20|158917.1|158827.1|158905.4|158815.4|158917.1|158827.1|158904.7|158814.7|19
1656404310000|2022-06-28 08:18:30|158905.3|158815.3|158892.6|158802.6|158905.3|158815.3|158892.6|158802.6|27
1656404320000|2022-06-28 08:18:40|158894.9|158804.9|158903.9|158813.9|158925|158835|158894.6|158804.6|35
1656404330000|2022-06-28 08:18:50|158903.6|158813.6|158914.6|158824.6|158917.6|158827.6|158899.4|158809.4|33
1656404340000|2022-06-28 08:19:00|158916.1|158826.1|158913.6|158823.6|158930.6|158840.6|158911.2|158821.2|30
1656404350000|2022-06-28 08:19:10|158913.8|158823.8|158915.6|158825.6|158931.5|158841.5|158911.1|158821.1|33
1656404360000|2022-06-28 08:19:20|158914.7|158824.7|158924|158834|158924|158834|158914.7|158824.7|31
1656404370000|2022-06-28 08:19:30|158923.1|158833.1|158929.6|158839.6|158934.3|158844.3|158919.3|158829.3|20
1656404380000|2022-06-28 08:19:40|158929.4|158839.4|158930.5|158840.5|158935.4|158845.4|158929|158839|21
1656404390000|2022-06-28 08:19:50|158929.9|158839.9|158930.6|158840.6|158930.6|158840.6|158920|158830|31
1656404400000|2022-06-28 08:20:00|158929.6|158839.6|158928|158838|158929.6|158839.6|158927.9|158837.9|20
1656404410000|2022-06-28 08:20:10|158927.8|158837.8|158925.1|158835.1|158930.1|158840.1|158924.1|158834.1|24
1656404420000|2022-06-28 08:20:20|158924.7|158834.7|158924.7|158834.7|158925.4|158835.4|158923.6|158833.6|19
1656404430000|2022-06-28 08:20:30|158923.9|158833.9|158922.8|158832.8|158924.2|158834.2|158922.5|158832.5|19
1656404440000|2022-06-28 08:20:40|158922.9|158832.9|158924.5|158834.5|158924.8|158834.8|158922.9|158832.9|14
1656404450000|2022-06-28 08:20:50|158924.9|158834.9|158925.1|158835.1|158925.2|158835.2|158923.7|158833.7|14
1656404460000|2022-06-28 08:21:00|158924.7|158834.7|158923.1|158833.1|158925.5|158835.5|158922.5|158832.5|13
1656404470000|2022-06-28 08:21:10|158923|158833|158925.9|158835.9|158926.7|158836.7|158921.9|158831.9|15
1656404480000|2022-06-28 08:21:20|158924.2|158834.2|158922.5|158832.5|158924.9|158834.9|158921.5|158831.5|10
1656404490000|2022-06-28 08:21:30|158922|158832|158924.3|158834.3|158924.8|158834.8|158919.6|158829.6|25
1656404500000|2022-06-28 08:21:40|158924.4|158834.4|158923.7|158833.7|158924.4|158834.4|158922.4|158832.4|13
1656404510000|2022-06-28 08:21:50|158924|158834|158923.6|158833.6|158924.6|158834.6|158923|158833|11
1656404520000|2022-06-28 08:22:00|158923.2|158833.2|158925.2|158835.2|158926.5|158836.5|158923.2|158833.2|11
1656404530000|2022-06-28 08:22:10|158925.1|158835.1|158909.3|158819.3|158925.5|158835.5|158907.8|158817.8|27
1656404540000|2022-06-28 08:22:20|158908.2|158818.2|158914.7|158824.7|158918.1|158828.1|158906.5|158816.5|28
1656404550000|2022-06-28 08:22:30|158915|158825|158922.2|158832.2|158922.6|158832.6|158915|158825|22
1656404560000|2022-06-28 08:22:40|158921.8|158831.8|158921.9|158831.9|158923|158833|158921.7|158831.7|15
1656404570000|2022-06-28 08:22:50|158922|158832|158918.5|158828.5|158922|158832|158917.3|158827.3|17
1656404580000|2022-06-28 08:23:00|158917.3|158827.3|158922.4|158832.4|158922.4|158832.4|158917.3|158827.3|23
1656404590000|2022-06-28 08:23:10|158920.1|158830.1|158919.7|158829.7|158920.8|158830.8|158919|158829|24
1656404600000|2022-06-28 08:23:20|158919.5|158829.5|158921.1|158831.1|158922.5|158832.5|158918|158828|17
1656404610000|2022-06-28 08:23:30|158921|158831|158982.4|158892.4|158982.5|158892.5|158921|158831|29
1656404620000|2022-06-28 08:23:40|158981.8|158891.8|158997.1|158907.1|159007.4|158917.4|158981.3|158891.3|31
1656404630000|2022-06-28 08:23:50|158997.4|158907.4|158998|158908|159002.5|158912.5|158983.6|158893.6|37
1656404640000|2022-06-28 08:24:00|159001.1|158911.1|158997.7|158907.7|159001.1|158911.1|158987.5|158897.5|32
1656404650000|2022-06-28 08:24:10|158997.5|158907.5|159004.6|158914.6|159012.2|158922.2|158994.6|158904.6|33
1656404660000|2022-06-28 08:24:20|159005.5|158915.5|159004|158914|159006.5|158916.5|159004|158914|26
1656404670000|2022-06-28 08:24:30|159008|158918|158997.5|158907.5|159010.1|158920.1|158997.5|158907.5|25
1656404680000|2022-06-28 08:24:40|158999.7|158909.7|158997.4|158907.4|159004.8|158914.8|158996.7|158906.7|27
1656404690000|2022-06-28 08:24:50|159001.4|158911.4|158961.4|158871.4|159001.4|158911.4|158959.2|158869.2|32
1656404700000|2022-06-28 08:25:00|158964.5|158874.5|158967|158877|158972|158882|158963.6|158873.6|26
1656404710000|2022-06-28 08:25:10|158968.3|158878.3|158970.3|158880.3|158979.3|158889.3|158966.3|158876.3|32
1656404720000|2022-06-28 08:25:20|158972.3|158882.3|158966.9|158876.9|158972.3|158882.3|158956.6|158866.6|37
1656404730000|2022-06-28 08:25:30|158963.2|158873.2|158956.2|158866.2|158967.8|158877.8|158946.3|158856.3|30
1656404740000|2022-06-28 08:25:40|158957.5|158867.5|158948.4|158858.4|158966.3|158876.3|158941|158851|35
1656404750000|2022-06-28 08:25:50|158948.6|158858.6|158960.1|158870.1|158964.5|158874.5|158944.9|158854.9|33
1656404760000|2022-06-28 08:26:00|158952.3|158862.3|158979.2|158889.2|158987.2|158897.2|158952.3|158862.3|27
1656404770000|2022-06-28 08:26:10|158979|158889|158976.4|158886.4|158983.9|158893.9|158976.4|158886.4|23
1656404780000|2022-06-28 08:26:20|158976.6|158886.6|158980.1|158890.1|158980.8|158890.8|158974.4|158884.4|13
1656404790000|2022-06-28 08:26:30|158979.3|158889.3|158977.5|158887.5|158979.3|158889.3|158974.8|158884.8|17
1656404800000|2022-06-28 08:26:40|158976.5|158886.5|158904.7|158814.7|158988.5|158898.5|158904.4|158814.4|33
1656404810000|2022-06-28 08:26:50|158906.9|158816.9|158903|158813|158907.7|158817.7|158902.1|158812.1|27
1656404820000|2022-06-28 08:27:00|158904|158814|158897.6|158807.6|158912|158822|158897.6|158807.6|31
1656404830000|2022-06-28 08:27:10|158902.3|158812.3|158909.7|158819.7|158915.9|158825.9|158901.9|158811.9|26
1656404840000|2022-06-28 08:27:20|158909.2|158819.2|158904|158814|158909.2|158819.2|158890.7|158800.7|28
1656404850000|2022-06-28 08:27:30|158904.5|158814.5|158907.3|158817.3|158910.1|158820.1|158897.2|158807.2|30
1656404860000|2022-06-28 08:27:40|158908.3|158818.3|158912.1|158822.1|158912.7|158822.7|158902.1|158812.1|29
1656404870000|2022-06-28 08:27:50|158911.7|158821.7|158908.4|158818.4|158911.7|158821.7|158905.5|158815.5|28
1656404880000|2022-06-28 08:28:00|158906.1|158816.1|158902.2|158812.2|158909.7|158819.7|158889.9|158799.9|33
1656404890000|2022-06-28 08:28:10|158903.2|158813.2|158895.5|158805.5|158904.6|158814.6|158884.6|158794.6|21
1656404900000|2022-06-28 08:28:20|158893.3|158803.3|158895.3|158805.3|158906|158816|158890.1|158800.1|35
1656404910000|2022-06-28 08:28:30|158894.9|158804.9|158900.4|158810.4|158908.2|158818.2|158893.7|158803.7|34
1656404920000|2022-06-28 08:28:40|158901.4|158811.4|158906.4|158816.4|158907.8|158817.8|158899.2|158809.2|20
1656404930000|2022-06-28 08:28:50|158907.7|158817.7|158898.3|158808.3|158909.4|158819.4|158897.9|158807.9|18
1656404940000|2022-06-28 08:29:00|158902.4|158812.4|158902.1|158812.1|158904|158814|158889.5|158799.5|29
1656404950000|2022-06-28 08:29:10|158901.8|158811.8|158906.1|158816.1|158912.3|158822.3|158897.1|158807.1|34
1656404960000|2022-06-28 08:29:20|158908.3|158818.3|158905.2|158815.2|158908.4|158818.4|158903|158813|22
1656404970000|2022-06-28 08:29:30|158905.3|158815.3|158915.3|158825.3|158915.3|158825.3|158901.3|158811.3|16
1656404980000|2022-06-28 08:29:40|158914.7|158824.7|158920.5|158830.5|158922.2|158832.2|158914.7|158824.7|32
1656404990000|2022-06-28 08:29:50|158920|158830|158924.4|158834.4|158932.5|158842.5|158911.9|158821.9|26
1656405000000|2022-06-28 08:30:00|158923.2|158833.2|158927.4|158837.4|158934.1|158844.1|158902.4|158812.4|29
1656405010000|2022-06-28 08:30:10|158928.9|158838.9|158916.9|158826.9|158928.9|158838.9|158915.4|158825.4|33
1656405020000|2022-06-28 08:30:20|158916.2|158826.2|158922.2|158832.2|158922.2|158832.2|158916.2|158826.2|27
1656405030000|2022-06-28 08:30:30|158922.4|158832.4|158917.6|158827.6|158928.4|158838.4|158917.6|158827.6|29
1656405040000|2022-06-28 08:30:40|158917.3|158827.3|158907.1|158817.1|158917.3|158827.3|158904.8|158814.8|24
1656405050000|2022-06-28 08:30:50|158907.6|158817.6|158906.1|158816.1|158908.1|158818.1|158894.2|158804.2|30
1656405060000|2022-06-28 08:31:00|158905.8|158815.8|158901|158811|158907.1|158817.1|158899.7|158809.7|28
1656405070000|2022-06-28 08:31:10|158900.5|158810.5|158905.4|158815.4|158905.5|158815.5|158900.3|158810.3|26
1656405080000|2022-06-28 08:31:20|158905.2|158815.2|158911.2|158821.2|158914.5|158824.5|158905|158815|22
1656405090000|2022-06-28 08:31:30|158913.7|158823.7|158918.1|158828.1|158920.9|158830.9|158911.9|158821.9|24
1656405100000|2022-06-28 08:31:40|158919.3|158829.3|158918.6|158828.6|158920.3|158830.3|158918.4|158828.4|21
1656405110000|2022-06-28 08:31:50|158920|158830|158909.6|158819.6|158920.3|158830.3|158908.7|158818.7|27
1656405120000|2022-06-28 08:32:00|158911.9|158821.9|158905|158815|158912.5|158822.5|158905|158815|19
1656405130000|2022-06-28 08:32:10|158902.8|158812.8|158925.4|158835.4|158925.4|158835.4|158902.7|158812.7|17
1656405140000|2022-06-28 08:32:20|158923.6|158833.6|158917.6|158827.6|158923.6|158833.6|158914.3|158824.3|18
1656405150000|2022-06-28 08:32:30|158918.4|158828.4|158915.8|158825.8|158918.4|158828.4|158907.6|158817.6|12
1656405160000|2022-06-28 08:32:40|158915.2|158825.2|158916.7|158826.7|158918|158828|158912.5|158822.5|18
1656405170000|2022-06-28 08:32:50|158919.6|158829.6|158916.9|158826.9|158919.6|158829.6|158915.1|158825.1|8
1656405180000|2022-06-28 08:33:00|158917.4|158827.4|158913.2|158823.2|158917.8|158827.8|158913.1|158823.1|17
1656405190000|2022-06-28 08:33:10|158911.3|158821.3|158913.2|158823.2|158927.9|158837.9|158907.9|158817.9|29
1656405200000|2022-06-28 08:33:20|158912.1|158822.1|158898.3|158808.3|158914.9|158824.9|158895.1|158805.1|25
1656405210000|2022-06-28 08:33:30|158897.5|158807.5|158896.1|158806.1|158902.8|158812.8|158893.3|158803.3|23
1656405220000|2022-06-28 08:33:40|158895.3|158805.3|158897.1|158807.1|158898.2|158808.2|158894.3|158804.3|16
1656405230000|2022-06-28 08:33:50|158897.9|158807.9|158894.6|158804.6|158898.5|158808.5|158893.8|158803.8|22
1656405240000|2022-06-28 08:34:00|158894.1|158804.1|158891.8|158801.8|158903.7|158813.7|158891|158801|28
1656405250000|2022-06-28 08:34:10|158896.9|158806.9|158832.5|158742.5|158901.9|158811.9|158832.5|158742.5|32
1656405260000|2022-06-28 08:34:20|158831.9|158741.9|158841.2|158751.2|158844.6|158754.6|158828.9|158738.9|33
1656405270000|2022-06-28 08:34:30|158842.3|158752.3|158845.4|158755.4|158845.5|158755.5|158839.5|158749.5|30
1656405280000|2022-06-28 08:34:40|158846.5|158756.5|158840.7|158750.7|158847.8|158757.8|158835.6|158745.6|34
1656405290000|2022-06-28 08:34:50|158840.8|158750.8|158849.6|158759.6|158857.1|158767.1|158838.7|158748.7|38
1656405300000|2022-06-28 08:35:00|158850.9|158760.9|158917.5|158827.5|158917.7|158827.7|158848.5|158758.5|33
1656405310000|2022-06-28 08:35:10|158916.9|158826.9|158919.1|158829.1|158919.1|158829.1|158909.9|158819.9|30
1656405320000|2022-06-28 08:35:20|158910.6|158820.6|158929.9|158839.9|158929.9|158839.9|158910.2|158820.2|35
1656405330000|2022-06-28 08:35:30|158929.6|158839.6|158919.9|158829.9|158931.6|158841.6|158916.9|158826.9|28
1656405340000|2022-06-28 08:35:40|158919.3|158829.3|158905.2|158815.2|158919.3|158829.3|158898.5|158808.5|26
1656405350000|2022-06-28 08:35:50|158903.8|158813.8|158907.3|158817.3|158908.6|158818.6|158903.7|158813.7|27
1656405360000|2022-06-28 08:36:00|158908|158818|158907.4|158817.4|158910|158820|158899.2|158809.2|26
1656405370000|2022-06-28 08:36:10|158906.6|158816.6|158907.7|158817.7|158912.2|158822.2|158906.4|158816.4|22
1656405380000|2022-06-28 08:36:20|158907.6|158817.6|158909.4|158819.4|158910.3|158820.3|158896.8|158806.8|16
1656405390000|2022-06-28 08:36:30|158910.4|158820.4|158914.7|158824.7|158918.3|158828.3|158909.9|158819.9|23
1656405400000|2022-06-28 08:36:40|158916.5|158826.5|158914.6|158824.6|158916.5|158826.5|158912.4|158822.4|18
1656405410000|2022-06-28 08:36:50|158913.5|158823.5|158914.2|158824.2|158916.2|158826.2|158909.9|158819.9|16
1656405420000|2022-06-28 08:37:00|158912.9|158822.9|158896.3|158806.3|158915.8|158825.8|158886.9|158796.9|34
1656405430000|2022-06-28 08:37:10|158896.7|158806.7|158847.5|158757.5|158896.7|158806.7|158839.8|158749.8|33
1656405440000|2022-06-28 08:37:20|158846.2|158756.2|158832.4|158742.4|158851|158761|158831.4|158741.4|24
1656405450000|2022-06-28 08:37:30|158831.2|158741.2|158772.7|158682.7|158835.5|158745.5|158762.1|158672.1|21
1656405460000|2022-06-28 08:37:40|158773.7|158683.7|158801.3|158711.3|158804|158714|158766|158676|32
1656405470000|2022-06-28 08:37:50|158798.7|158708.7|158804.8|158714.8|158806.5|158716.5|158798.7|158708.7|18
1656405480000|2022-06-28 08:38:00|158805.5|158715.5|158827.2|158737.2|158830.4|158740.4|158805.5|158715.5|28
1656405490000|2022-06-28 08:38:10|158826.2|158736.2|158825.8|158735.8|158828|158738|158818.9|158728.9|25
1656405500000|2022-06-28 08:38:20|158823.6|158733.6|158812.3|158722.3|158827.1|158737.1|158811.7|158721.7|36
1656405510000|2022-06-28 08:38:30|158812.8|158722.8|158802.8|158712.8|158817.3|158727.3|158801.1|158711.1|27
1656405520000|2022-06-28 08:38:40|158809.5|158719.5|158816.8|158726.8|158818.2|158728.2|158809.3|158719.3|33
1656405530000|2022-06-28 08:38:50|158815.5|158725.5|158816.6|158726.6|158823.2|158733.2|158814.3|158724.3|28
1656405540000|2022-06-28 08:39:00|158817|158727|158824.9|158734.9|158828.1|158738.1|158816.8|158726.8|26
1656405550000|2022-06-28 08:39:10|158818.7|158728.7|158841.7|158751.7|158843.9|158753.9|158818.7|158728.7|23
1656405560000|2022-06-28 08:39:20|158837.8|158747.8|158833.9|158743.9|158837.8|158747.8|158828.3|158738.3|19
1656405570000|2022-06-28 08:39:30|158834.5|158744.5|158836.8|158746.8|158838.1|158748.1|158834.5|158744.5|15
1656405580000|2022-06-28 08:39:40|158836.2|158746.2|158845.8|158755.8|158845.8|158755.8|158834.1|158744.1|12
1656405590000|2022-06-28 08:39:50|158846.4|158756.4|158881.3|158791.3|158890.1|158800.1|158843.5|158753.5|16
1656405600000|2022-06-28 08:40:00|158880|158790|158881.2|158791.2|158885.4|158795.4|158879.6|158789.6|19
1656405610000|2022-06-28 08:40:10|158880.4|158790.4|158882|158792|158882|158792|158873|158783|22
1656405620000|2022-06-28 08:40:20|158881.3|158791.3|158874.6|158784.6|158881.3|158791.3|158874.6|158784.6|18
1656405630000|2022-06-28 08:40:30|158875.1|158785.1|158874.7|158784.7|158878.2|158788.2|158874.4|158784.4|17
1656405640000|2022-06-28 08:40:40|158874.1|158784.1|158869.9|158779.9|158874.1|158784.1|158861.4|158771.4|16
1656405650000|2022-06-28 08:40:50|158871.4|158781.4|158871.3|158781.3|158873.9|158783.9|158869.7|158779.7|11
1656405660000|2022-06-28 08:41:00|158871.9|158781.9|158872.4|158782.4|158873.9|158783.9|158871.3|158781.3|11
1656405670000|2022-06-28 08:41:10|158872.8|158782.8|158873.1|158783.1|158877.1|158787.1|158872|158782|13
1656405680000|2022-06-28 08:41:20|158825|158735|158827.1|158737.1|158833.6|158743.6|158820.1|158730.1|27
1656405690000|2022-06-28 08:41:30|158825.5|158735.5|158790.9|158700.9|158827.8|158737.8|158788.1|158698.1|36
1656405700000|2022-06-28 08:41:40|158795.7|158705.7|158807.3|158717.3|158807.6|158717.6|158792.7|158702.7|35
1656405710000|2022-06-28 08:41:50|158805.4|158715.4|158810.8|158720.8|158812.8|158722.8|158804|158714|31
1656405720000|2022-06-28 08:42:00|158809.3|158719.3|158816.5|158726.5|158832|158742|158809.3|158719.3|37
1656405730000|2022-06-28 08:42:10|158815.6|158725.6|158821.5|158731.5|158821.5|158731.5|158813.5|158723.5|24
1656405740000|2022-06-28 08:42:20|158819.5|158729.5|158803.5|158713.5|158828.1|158738.1|158803.5|158713.5|31
1656405750000|2022-06-28 08:42:30|158792.4|158702.4|158804.8|158714.8|158815|158725|158790.9|158700.9|31
1656405760000|2022-06-28 08:42:40|158806.1|158716.1|158794.5|158704.5|158808.3|158718.3|158786.7|158696.7|28
1656405770000|2022-06-28 08:42:50|158795.4|158705.4|158800|158710|158809.3|158719.3|158788.5|158698.5|34
1656405780000|2022-06-28 08:43:00|158795.5|158705.5|158826.3|158736.3|158826.6|158736.6|158795.5|158705.5|26
1656405790000|2022-06-28 08:43:10|158818.9|158728.9|158827.3|158737.3|158827.3|158737.3|158818.9|158728.9|17
1656405800000|2022-06-28 08:43:20|158826.3|158736.3|158830.6|158740.6|158833.7|158743.7|158823.2|158733.2|21
1656405810000|2022-06-28 08:43:30|158832.2|158742.2|158828.8|158738.8|158838.5|158748.5|158826|158736|35
1656405820000|2022-06-28 08:43:40|158833.1|158743.1|158824.8|158734.8|158838.3|158748.3|158824.4|158734.4|35
1656405830000|2022-06-28 08:43:50|158824|158734|158824.3|158734.3|158826.5|158736.5|158822.4|158732.4|21
1656405840000|2022-06-28 08:44:00|158822.7|158732.7|158900.7|158810.7|158901.8|158811.8|158820.2|158730.2|37
1656405850000|2022-06-28 08:44:10|158900.8|158810.8|158922.8|158832.8|158922.8|158832.8|158893.5|158803.5|17
1656405860000|2022-06-28 08:44:20|158919|158829|158918.7|158828.7|158923.1|158833.1|158918.1|158828.1|9
1656405870000|2022-06-28 08:44:30|158917.8|158827.8|158914.5|158824.5|158921.2|158831.2|158913.2|158823.2|18
1656405880000|2022-06-28 08:44:40|158914.6|158824.6|158914.7|158824.7|158962.9|158872.9|158912.4|158822.4|27
1656405890000|2022-06-28 08:44:50|158915.4|158825.4|158915|158825|158921.3|158831.3|158913.2|158823.2|23
1656405900000|2022-06-28 08:45:00|158916.3|158826.3|158914.6|158824.6|158917.5|158827.5|158911|158821|26
1656405910000|2022-06-28 08:45:10|158912.7|158822.7|158888.3|158798.3|158913|158823|158885.8|158795.8|26
1656405920000|2022-06-28 08:45:20|158887.1|158797.1|158859.1|158769.1|158887.3|158797.3|158859.1|158769.1|23
1656405930000|2022-06-28 08:45:30|158859.7|158769.7|158852.9|158762.9|158864.7|158774.7|158849.9|158759.9|30
1656405940000|2022-06-28 08:45:40|158851.9|158761.9|158849.3|158759.3|158856.5|158766.5|158843.1|158753.1|26
1656405950000|2022-06-28 08:45:50|158850.6|158760.6|158851.5|158761.5|158854.7|158764.7|158849.3|158759.3|25
1656405960000|2022-06-28 08:46:00|158851.4|158761.4|158867.4|158777.4|158875|158785|158848.8|158758.8|26
1656405970000|2022-06-28 08:46:10|158866.1|158776.1|158865.2|158775.2|158869.8|158779.8|158860.1|158770.1|24
1656405980000|2022-06-28 08:46:20|158865.7|158775.7|158863.9|158773.9|158881.1|158791.1|158857.8|158767.8|26
1656405990000|2022-06-28 08:46:30|158863.3|158773.3|158865.5|158775.5|158868.4|158778.4|158861.5|158771.5|22
1656406000000|2022-06-28 08:46:40|158866.8|158776.8|158885.9|158795.9|158889.2|158799.2|158866|158776|26
1656406010000|2022-06-28 08:46:50|158886.2|158796.2|158927.7|158837.7|158927.7|158837.7|158885.5|158795.5|21
1656406020000|2022-06-28 08:47:00|158934.3|158844.3|158934.8|158844.8|158938|158848|158931.9|158841.9|26
1656406030000|2022-06-28 08:47:10|158934.1|158844.1|158940.2|158850.2|158942.6|158852.6|158934.1|158844.1|23
1656406040000|2022-06-28 08:47:20|158939.8|158849.8|158939.9|158849.9|158942.6|158852.6|158937.9|158847.9|21
1656406050000|2022-06-28 08:47:30|158942.2|158852.2|158941.3|158851.3|158944.6|158854.6|158931.1|158841.1|23
1656406060000|2022-06-28 08:47:40|158940.9|158850.9|158935.9|158845.9|158947.1|158857.1|158934.5|158844.5|22
1656406070000|2022-06-28 08:47:50|158935.4|158845.4|158920.9|158830.9|158935.7|158845.7|158907.3|158817.3|26
1656406080000|2022-06-28 08:48:00|158923.3|158833.3|158908.1|158818.1|158927.6|158837.6|158903|158813|33
1656406090000|2022-06-28 08:48:10|158907.7|158817.7|158911.9|158821.9|158911.9|158821.9|158904.6|158814.6|14
1656406100000|2022-06-28 08:48:20|158911.4|158821.4|158935.2|158845.2|158935.9|158845.9|158911.4|158821.4|12
1656406110000|2022-06-28 08:48:30|158932.3|158842.3|158952.1|158862.1|158953.3|158863.3|158931.5|158841.5|25
1656406120000|2022-06-28 08:48:40|158951.1|158861.1|158949|158859|158952.2|158862.2|158945.7|158855.7|14
1656406130000|2022-06-28 08:48:50|158948.9|158858.9|158949.5|158859.5|158951.1|158861.1|158948.9|158858.9|8
1656406140000|2022-06-28 08:49:00|158948.5|158858.5|158920.4|158830.4|158949.7|158859.7|158919.6|158829.6|23
1656406150000|2022-06-28 08:49:10|158919.1|158829.1|158905|158815|158922.3|158832.3|158902|158812|18
1656406160000|2022-06-28 08:49:20|158905.9|158815.9|158928.8|158838.8|158934.4|158844.4|158905.3|158815.3|16
1656406170000|2022-06-28 08:49:30|158924.5|158834.5|158973|158883|158973.9|158883.9|158924.3|158834.3|29
1656406180000|2022-06-28 08:49:40|158972.4|158882.4|158973|158883|158975|158885|158971.1|158881.1|27
1656406190000|2022-06-28 08:49:50|158971.7|158881.7|158964.7|158874.7|158971.7|158881.7|158963.9|158873.9|30
1656406200000|2022-06-28 08:50:00|158965.8|158875.8|158965.2|158875.2|158966.4|158876.4|158957.9|158867.9|27
1656406210000|2022-06-28 08:50:10|158965.1|158875.1|158913.8|158823.8|158966.5|158876.5|158910.2|158820.2|25
1656406220000|2022-06-28 08:50:20|158912.1|158822.1|158874.2|158784.2|158913.8|158823.8|158869.6|158779.6|29
1656406230000|2022-06-28 08:50:30|158874.1|158784.1|158861|158771|158874.5|158784.5|158857.7|158767.7|27
1656406240000|2022-06-28 08:50:40|158861.3|158771.3|158874.5|158784.5|158876.2|158786.2|158859.1|158769.1|17
1656406250000|2022-06-28 08:50:50|158871.1|158781.1|158860.3|158770.3|158877.6|158787.6|158859.2|158769.2|19
1656406260000|2022-06-28 08:51:00|158862.9|158772.9|158873.5|158783.5|158876.8|158786.8|158860.7|158770.7|23
1656406270000|2022-06-28 08:51:10|158872.6|158782.6|158876.9|158786.9|158878.9|158788.9|158872.6|158782.6|21
1656406280000|2022-06-28 08:51:20|158876.8|158786.8|158874.5|158784.5|158880|158790|158864.6|158774.6|25
1656406290000|2022-06-28 08:51:30|158870.8|158780.8|158871.6|158781.6|158872.4|158782.4|158869.8|158779.8|7
1656406300000|2022-06-28 08:51:40|158876|158786|158863.3|158773.3|158876|158786|158862|158772|23
1656406310000|2022-06-28 08:51:50|158864.3|158774.3|158865.3|158775.3|158866.6|158776.6|158861.9|158771.9|14
1656406320000|2022-06-28 08:52:00|158865.4|158775.4|158861.4|158771.4|158865.6|158775.6|158861.4|158771.4|16
1656406330000|2022-06-28 08:52:10|158861.7|158771.7|158861.8|158771.8|158863.4|158773.4|158858.5|158768.5|21
1656406340000|2022-06-28 08:52:20|158861.2|158771.2|158859.7|158769.7|158861.5|158771.5|158859.1|158769.1|13
1656406350000|2022-06-28 08:52:30|158861.4|158771.4|158843.2|158753.2|158861.4|158771.4|158842|158752|26
1656406360000|2022-06-28 08:52:40|158843.6|158753.6|158866.2|158776.2|158866.4|158776.4|158838.4|158748.4|31
1656406370000|2022-06-28 08:52:50|158864|158774|158869.9|158779.9|158873.9|158783.9|158864|158774|16
1656406380000|2022-06-28 08:53:00|158865.3|158775.3|158858.9|158768.9|158870|158780|158856.9|158766.9|24
1656406390000|2022-06-28 08:53:10|158859|158769|158858.1|158768.1|158862.2|158772.2|158856.6|158766.6|26
1656406400000|2022-06-28 08:53:20|158857.7|158767.7|158860.4|158770.4|158862.4|158772.4|158857.6|158767.6|16
1656406410000|2022-06-28 08:53:30|158860.3|158770.3|158855|158765|158860.3|158770.3|158852.2|158762.2|29
1656406420000|2022-06-28 08:53:40|158855.5|158765.5|158856.6|158766.6|158856.6|158766.6|158852.9|158762.9|25
1656406430000|2022-06-28 08:53:50|158855.6|158765.6|158853.1|158763.1|158855.6|158765.6|158852.2|158762.2|21
1656406440000|2022-06-28 08:54:00|158853.2|158763.2|158857.8|158767.8|158859.1|158769.1|158853.2|158763.2|20
1656406450000|2022-06-28 08:54:10|158857.4|158767.4|158859.8|158769.8|158862.9|158772.9|158857.2|158767.2|17
1656406460000|2022-06-28 08:54:20|158859.7|158769.7|158856.6|158766.6|158861.2|158771.2|158853.1|158763.1|18
1656406470000|2022-06-28 08:54:30|158853.4|158763.4|158863.5|158773.5|158864.7|158774.7|158853.4|158763.4|20
1656406480000|2022-06-28 08:54:40|158864.2|158774.2|158870.7|158780.7|158874.5|158784.5|158862.3|158772.3|16
1656406490000|2022-06-28 08:54:50|158868.2|158778.2|158855.7|158765.7|158868.9|158778.9|158851.3|158761.3|26
1656406500000|2022-06-28 08:55:00|158839.4|158749.4|158831.1|158741.1|158845.4|158755.4|158830.4|158740.4|36
1656406510000|2022-06-28 08:55:10|158830.2|158740.2|158810.3|158720.3|158832.3|158742.3|158810.3|158720.3|36
1656406520000|2022-06-28 08:55:20|158810.9|158720.9|158820.5|158730.5|158820.9|158730.9|158810.9|158720.9|26
1656406530000|2022-06-28 08:55:30|158820.2|158730.2|158822.1|158732.1|158823.4|158733.4|158820.2|158730.2|25
1656406540000|2022-06-28 08:55:40|158822|158732|158813.4|158723.4|158822.7|158732.7|158812.2|158722.2|30
1656406550000|2022-06-28 08:55:50|158813.8|158723.8|158814.1|158724.1|158814.6|158724.6|158812.5|158722.5|27
1656406560000|2022-06-28 08:56:00|158814.4|158724.4|158822.8|158732.8|158822.8|158732.8|158810.7|158720.7|29
1656406570000|2022-06-28 08:56:10|158823.4|158733.4|158811.9|158721.9|158824.4|158734.4|158811.1|158721.1|23
1656406580000|2022-06-28 08:56:20|158814.6|158724.6|158810.3|158720.3|158814.6|158724.6|158807.1|158717.1|23
1656406590000|2022-06-28 08:56:30|158812.4|158722.4|158813.8|158723.8|158814.8|158724.8|158807.2|158717.2|20
1656406600000|2022-06-28 08:56:40|158815.6|158725.6|158815.3|158725.3|158815.6|158725.6|158812.1|158722.1|18
1656406610000|2022-06-28 08:56:50|158815.6|158725.6|158808.7|158718.7|158815.8|158725.8|158808.7|158718.7|24
1656406620000|2022-06-28 08:57:00|158811.1|158721.1|158813.5|158723.5|158814.5|158724.5|158809.4|158719.4|21
1656406630000|2022-06-28 08:57:10|158813.6|158723.6|158810.4|158720.4|158813.6|158723.6|158810.4|158720.4|11
1656406640000|2022-06-28 08:57:20|158808.3|158718.3|158810.1|158720.1|158810.6|158720.6|158808.3|158718.3|16
1656406650000|2022-06-28 08:57:30|158811.5|158721.5|158835.3|158745.3|158840.4|158750.4|158811.5|158721.5|33
1656406660000|2022-06-28 08:57:40|158835.6|158745.6|158835.1|158745.1|158841.8|158751.8|158833.4|158743.4|19
1656406670000|2022-06-28 08:57:50|158834.9|158744.9|158836.3|158746.3|158838.2|158748.2|158833.2|158743.2|23
1656406680000|2022-06-28 08:58:00|158837.6|158747.6|158821.1|158731.1|158837.6|158747.6|158817.9|158727.9|32
1656406690000|2022-06-28 08:58:10|158821.3|158731.3|158821.3|158731.3|158823.3|158733.3|158819.5|158729.5|26
1656406700000|2022-06-28 08:58:20|158821.5|158731.5|158822.3|158732.3|158822.4|158732.4|158821.1|158731.1|14
1656406710000|2022-06-28 08:58:30|158822|158732|158745.6|158655.6|158822|158732|158745.6|158655.6|33
1656406720000|2022-06-28 08:58:40|158747.8|158657.8|158757.8|158667.8|158761.5|158671.5|158746.9|158656.9|36
1656406730000|2022-06-28 08:58:50|158760|158670|158780.1|158690.1|158780.1|158690.1|158755.6|158665.6|32
1656406740000|2022-06-28 08:59:00|158776.8|158686.8|158796.6|158706.6|158806.6|158716.6|158767.4|158677.4|38
1656406750000|2022-06-28 08:59:10|158796.2|158706.2|158795|158705|158803.9|158713.9|158791|158701|29
1656406760000|2022-06-28 08:59:20|158785.3|158695.3|158799.2|158709.2|158799.2|158709.2|158784.6|158694.6|25
1656406770000|2022-06-28 08:59:30|158798.6|158708.6|158784.4|158694.4|158800|158710|158783.1|158693.1|31
1656406780000|2022-06-28 08:59:40|158784.9|158694.9|158786.1|158696.1|158789.3|158699.3|158782.4|158692.4|27
1656406790000|2022-06-28 08:59:50|158786.6|158696.6|158800.1|158710.1|158800.1|158710.1|158780|158690|30
1656406800000|2022-06-28 09:00:00|158804.7|158714.7|158807.7|158717.7|158820.7|158730.7|158804.7|158714.7|33
1656406810000|2022-06-28 09:00:10|158803.9|158713.9|158787.5|158697.5|158806.7|158716.7|158784.2|158694.2|26
1656406820000|2022-06-28 09:00:20|158786|158696|158783.9|158693.9|158786|158696|158779.3|158689.3|23
1656406830000|2022-06-28 09:00:30|158785.2|158695.2|158796.6|158706.6|158796.6|158706.6|158783.8|158693.8|19
1656406840000|2022-06-28 09:00:40|158796.7|158706.7|158827.8|158737.8|158834.7|158744.7|158796.7|158706.7|36
1656406850000|2022-06-28 09:00:50|158828.8|158738.8|158808.7|158718.7|158831.1|158741.1|158790|158700|31
1656406860000|2022-06-28 09:01:00|158815.7|158725.7|158826.8|158736.8|158828.2|158738.2|158815.7|158725.7|36
1656406870000|2022-06-28 09:01:10|158827|158737|158825.5|158735.5|158830|158740|158821|158731|36
1656406880000|2022-06-28 09:01:20|158824.1|158734.1|158814.2|158724.2|158827.3|158737.3|158806.2|158716.2|29
1656406890000|2022-06-28 09:01:30|158813.9|158723.9|158848.9|158758.9|158868.3|158778.3|158809.4|158719.4|35
1656406900000|2022-06-28 09:01:40|158847.1|158757.1|158844.4|158754.4|158847.5|158757.5|158842.9|158752.9|21
1656406910000|2022-06-28 09:01:50|158843.4|158753.4|158822.7|158732.7|158843.4|158753.4|158821.9|158731.9|29
1656406920000|2022-06-28 09:02:00|158822.3|158732.3|158792|158702|158822.3|158732.3|158790.9|158700.9|28
1656406930000|2022-06-28 09:02:10|158792.8|158702.8|158796.4|158706.4|158799.6|158709.6|158791.9|158701.9|19
1656406940000|2022-06-28 09:02:20|158792.4|158702.4|158785.8|158695.8|158792.4|158702.4|158780.5|158690.5|22
1656406950000|2022-06-28 09:02:30|158782.7|158692.7|158808.4|158718.4|158809.9|158719.9|158780.8|158690.8|28
1656406960000|2022-06-28 09:02:40|158807.8|158717.8|158874.9|158784.9|158878.8|158788.8|158807.8|158717.8|37
1656406970000|2022-06-28 09:02:50|158873.1|158783.1|158870.5|158780.5|158875.9|158785.9|158863.1|158773.1|28
1656406980000|2022-06-28 09:03:00|158858.9|158768.9|158860.3|158770.3|158869.2|158779.2|158840.8|158750.8|37
1656406990000|2022-06-28 09:03:10|158857.8|158767.8|158812.8|158722.8|158861.3|158771.3|158812.8|158722.8|31
1656407000000|2022-06-28 09:03:20|158817.1|158727.1|158805.2|158715.2|158817.1|158727.1|158803.1|158713.1|29
1656407010000|2022-06-28 09:03:30|158802.7|158712.7|158808|158718|158810.4|158720.4|158796.2|158706.2|27
1656407020000|2022-06-28 09:03:40|158809.8|158719.8|158806.2|158716.2|158809.8|158719.8|158804|158714|26
1656407030000|2022-06-28 09:03:50|158807.4|158717.4|158800.7|158710.7|158808.2|158718.2|158799.7|158709.7|23
1656407040000|2022-06-28 09:04:00|158797.8|158707.8|158797.4|158707.4|158803.8|158713.8|158794.9|158704.9|31
1656407050000|2022-06-28 09:04:10|158796.3|158706.3|158816.4|158726.4|158817.2|158727.2|158794.4|158704.4|36
1656407060000|2022-06-28 09:04:20|158817.4|158727.4|158813.4|158723.4|158823.4|158733.4|158812.9|158722.9|33
1656407070000|2022-06-28 09:04:30|158814.2|158724.2|158803.1|158713.1|158836.6|158746.6|158802.8|158712.8|35
1656407080000|2022-06-28 09:04:40|158801.8|158711.8|158807|158717|158807|158717|158799.2|158709.2|27
1656407090000|2022-06-28 09:04:50|158805.7|158715.7|158805.4|158715.4|158809.4|158719.4|158804.7|158714.7|16
1656407100000|2022-06-28 09:05:00|158804.6|158714.6|158806.5|158716.5|158817.8|158727.8|158804.3|158714.3|25
1656407110000|2022-06-28 09:05:10|158810.3|158720.3|158794.8|158704.8|158810.3|158720.3|158792.2|158702.2|30
1656407120000|2022-06-28 09:05:20|158793.2|158703.2|158772.7|158682.7|158807.4|158717.4|158771.7|158681.7|30
1656407130000|2022-06-28 09:05:30|158772|158682|158774.8|158684.8|158775.3|158685.3|158772|158682|9
1656407140000|2022-06-28 09:05:40|158774.6|158684.6|158775.1|158685.1|158775.1|158685.1|158772.3|158682.3|12
1656407150000|2022-06-28 09:05:50|158774.4|158684.4|158773.3|158683.3|158774.4|158684.4|158772.8|158682.8|11
1656407160000|2022-06-28 09:06:00|158773.8|158683.8|158775.9|158685.9|158776.4|158686.4|158773.8|158683.8|13
1656407170000|2022-06-28 09:06:10|158774.9|158684.9|158774.2|158684.2|158776.5|158686.5|158774.2|158684.2|7
1656407180000|2022-06-28 09:06:20|158774.6|158684.6|158774|158684|158774.8|158684.8|158773.3|158683.3|9
1656407190000|2022-06-28 09:06:30|158774.5|158684.5|158771.4|158681.4|158776.9|158686.9|158771.4|158681.4|9
1656407200000|2022-06-28 09:06:40|158771.7|158681.7|158772.9|158682.9|158772.9|158682.9|158771.3|158681.3|8
1656407210000|2022-06-28 09:06:50|158772.2|158682.2|158794.4|158704.4|158795.8|158705.8|158772.2|158682.2|16
1656407220000|2022-06-28 09:07:00|158795.7|158705.7|158793.4|158703.4|158795.7|158705.7|158792.1|158702.1|15
1656407230000|2022-06-28 09:07:10|158793.7|158703.7|158809.1|158719.1|158810.6|158720.6|158792.9|158702.9|28
1656407240000|2022-06-28 09:07:20|158810|158720|158804.8|158714.8|158810.6|158720.6|158804.8|158714.8|19
1656407250000|2022-06-28 09:07:30|158805.2|158715.2|158792|158702|158808.2|158718.2|158792|158702|16
1656407260000|2022-06-28 09:07:40|158791|158701|158803.1|158713.1|158803.4|158713.4|158791|158701|19
1656407270000|2022-06-28 09:07:50|158803.8|158713.8|158803.7|158713.7|158805.8|158715.8|158794.3|158704.3|18
1656407280000|2022-06-28 09:08:00|158803.5|158713.5|158806.9|158716.9|158806.9|158716.9|158794.7|158704.7|25
1656407290000|2022-06-28 09:08:10|158806.7|158716.7|158799|158709|158806.8|158716.8|158797.6|158707.6|24
1656407300000|2022-06-28 09:08:20|158799.1|158709.1|158789.9|158699.9|158799.1|158709.1|158778.6|158688.6|24
1656407310000|2022-06-28 09:08:30|158791.9|158701.9|158803.2|158713.2|158807.6|158717.6|158790.1|158700.1|22
1656407320000|2022-06-28 09:08:40|158802|158712|158738.1|158648.1|158802.4|158712.4|158738.1|158648.1|19
1656407330000|2022-06-28 09:08:50|158731.9|158641.9|158737.5|158647.5|158750.6|158660.6|158731.9|158641.9|29
1656407340000|2022-06-28 09:09:00|158737.9|158647.9|158703.4|158613.4|158739|158649|158703.4|158613.4|28
1656407350000|2022-06-28 09:09:10|158700.7|158610.7|158697.2|158607.2|158703.9|158613.9|158695.5|158605.5|17
1656407360000|2022-06-28 09:09:20|158697.5|158607.5|158699.7|158609.7|158699.7|158609.7|158696.8|158606.8|14
1656407370000|2022-06-28 09:09:30|158700|158610|158705.1|158615.1|158705.1|158615.1|158698.6|158608.6|17
1656407380000|2022-06-28 09:09:40|158704.9|158614.9|158704.7|158614.7|158710|158620|158701.8|158611.8|16
1656407390000|2022-06-28 09:09:50|158701.3|158611.3|158698.1|158608.1|158707|158617|158694.2|158604.2|24
1656407400000|2022-06-28 09:10:00|158697.5|158607.5|158697.2|158607.2|158700.8|158610.8|158695.3|158605.3|20
1656407410000|2022-06-28 09:10:10|158702.7|158612.7|158699.2|158609.2|158704|158614|158698.9|158608.9|13
1656407420000|2022-06-28 09:10:20|158712.9|158622.9|158698|158608|158712.9|158622.9|158693.8|158603.8|30
1656407430000|2022-06-28 09:10:30|158697|158607|158714.5|158624.5|158716|158626|158697|158607|15
1656407440000|2022-06-28 09:10:40|158715.7|158625.7|158724.9|158634.9|158726.4|158636.4|158715.7|158625.7|17
1656407450000|2022-06-28 09:10:50|158724|158634|158721.7|158631.7|158724.8|158634.8|158720.7|158630.7|18
1656407460000|2022-06-28 09:11:00|158722.8|158632.8|158700.2|158610.2|158722.8|158632.8|158699.9|158609.9|17
1656407470000|2022-06-28 09:11:10|158700.6|158610.6|158711.5|158621.5|158712.5|158622.5|158700.1|158610.1|22
1656407480000|2022-06-28 09:11:20|158710.9|158620.9|158712.2|158622.2|158712.2|158622.2|158710.1|158620.1|10
1656407490000|2022-06-28 09:11:30|158709.9|158619.9|158713.3|158623.3|158713.3|158623.3|158709.1|158619.1|8
1656407500000|2022-06-28 09:11:40|158712.9|158622.9|158722|158632|158722.8|158632.8|158712.9|158622.9|11
1656407510000|2022-06-28 09:11:50|158721.9|158631.9|158714|158624|158723.5|158633.5|158713.3|158623.3|20
1656407520000|2022-06-28 09:12:00|158716.1|158626.1|158715.7|158625.7|158716.1|158626.1|158712.9|158622.9|11
1656407530000|2022-06-28 09:12:10|158715.8|158625.8|158722.9|158632.9|158725|158635|158715.8|158625.8|11
1656407540000|2022-06-28 09:12:20|158722.8|158632.8|158716.8|158626.8|158722.8|158632.8|158716|158626|8
1656407550000|2022-06-28 09:12:30|158715.5|158625.5|158725.6|158635.6|158727.4|158637.4|158713.6|158623.6|12
1656407560000|2022-06-28 09:12:40|158724.8|158634.8|158727.1|158637.1|158730.2|158640.2|158724.8|158634.8|13
1656407570000|2022-06-28 09:12:50|158726.9|158636.9|158725.9|158635.9|158728.7|158638.7|158725.8|158635.8|6
1656407580000|2022-06-28 09:13:00|158726.3|158636.3|158724.5|158634.5|158728.2|158638.2|158724.5|158634.5|10
1656407590000|2022-06-28 09:13:10|158725.9|158635.9|158758.3|158668.3|158771.4|158681.4|158725.9|158635.9|20
1656407600000|2022-06-28 09:13:20|158760.8|158670.8|158755.7|158665.7|158761.5|158671.5|158754.2|158664.2|15
1656407610000|2022-06-28 09:13:30|158755.1|158665.1|158753.6|158663.6|158755.8|158665.8|158753.5|158663.5|17
1656407620000|2022-06-28 09:13:40|158753.7|158663.7|158753.2|158663.2|158755.9|158665.9|158753.1|158663.1|13
1656407630000|2022-06-28 09:13:50|158754.8|158664.8|158754|158664|158754.8|158664.8|158754|158664|4
1656407640000|2022-06-28 09:14:00|158760.3|158670.3|158765.1|158675.1|158765.1|158675.1|158760.3|158670.3|14
1656407650000|2022-06-28 09:14:10|158764.6|158674.6|158764.7|158674.7|158766.3|158676.3|158764.6|158674.6|12
1656407660000|2022-06-28 09:14:20|158766.4|158676.4|158767.2|158677.2|158767.2|158677.2|158760.9|158670.9|10
1656407670000|2022-06-28 09:14:30|158767.3|158677.3|158762.6|158672.6|158768.7|158678.7|158762.6|158672.6|22
1656407680000|2022-06-28 09:14:40|158765|158675|158764.6|158674.6|158767.5|158677.5|158760.2|158670.2|27
1656407690000|2022-06-28 09:14:50|158765.7|158675.7|158764.6|158674.6|158768.4|158678.4|158764.6|158674.6|14
1656407700000|2022-06-28 09:15:00|158765.3|158675.3|158772.3|158682.3|158774.6|158684.6|158761.2|158671.2|21
1656407710000|2022-06-28 09:15:10|158770.4|158680.4|158832.8|158742.8|158832.8|158742.8|158770.4|158680.4|34
1656407720000|2022-06-28 09:15:20|158833.1|158743.1|158836.2|158746.2|158837.6|158747.6|158831.5|158741.5|20
1656407730000|2022-06-28 09:15:30|158835.7|158745.7|158833.9|158743.9|158835.8|158745.8|158833.7|158743.7|13
1656407740000|2022-06-28 09:15:40|158833.1|158743.1|158835.5|158745.5|158835.5|158745.5|158833|158743|12
1656407750000|2022-06-28 09:15:50|158835.6|158745.6|158832|158742|158836.5|158746.5|158831.2|158741.2|11
1656407760000|2022-06-28 09:16:00|158832.3|158742.3|158847.6|158757.6|158850.3|158760.3|158832|158742|25
1656407770000|2022-06-28 09:16:10|158848.3|158758.3|158849.4|158759.4|158851.4|158761.4|158846.5|158756.5|20
1656407780000|2022-06-28 09:16:20|158848.5|158758.5|158851.8|158761.8|158852.4|158762.4|158847.2|158757.2|15
1656407790000|2022-06-28 09:16:30|158851.6|158761.6|158847.8|158757.8|158851.6|158761.6|158847.8|158757.8|16
1656407800000|2022-06-28 09:16:40|158847.4|158757.4|158848.9|158758.9|158848.9|158758.9|158847.4|158757.4|7
1656407810000|2022-06-28 09:16:50|158847.5|158757.5|158861|158771|158875.3|158785.3|158847.5|158757.5|22
1656407820000|2022-06-28 09:17:00|158857.4|158767.4|158863.3|158773.3|158863.3|158773.3|158857.4|158767.4|22
1656407830000|2022-06-28 09:17:10|158865.3|158775.3|158863.2|158773.2|158865.7|158775.7|158862.4|158772.4|21
1656407840000|2022-06-28 09:17:20|158863|158773|158859.4|158769.4|158863|158773|158854.4|158764.4|28
1656407850000|2022-06-28 09:17:30|158859.1|158769.1|158856.6|158766.6|158859.7|158769.7|158855.6|158765.6|16
1656407860000|2022-06-28 09:17:40|158856.8|158766.8|158855.2|158765.2|158857.7|158767.7|158853.2|158763.2|20
1656407870000|2022-06-28 09:17:50|158855|158765|158853.9|158763.9|158856.2|158766.2|158853.9|158763.9|13
1656407880000|2022-06-28 09:18:00|158854.9|158764.9|158854.3|158764.3|158856.8|158766.8|158853.7|158763.7|18
1656407890000|2022-06-28 09:18:10|158854.9|158764.9|158854.5|158764.5|158854.9|158764.9|158852.7|158762.7|14
1656407900000|2022-06-28 09:18:20|158855.1|158765.1|158854|158764|158855.4|158765.4|158853.8|158763.8|12
1656407910000|2022-06-28 09:18:30|158853.6|158763.6|158839.1|158749.1|158853.8|158763.8|158836.3|158746.3|19
1656407920000|2022-06-28 09:18:40|158836.5|158746.5|158832.8|158742.8|158838.4|158748.4|158832|158742|13
1656407930000|2022-06-28 09:18:50|158833.4|158743.4|158838.7|158748.7|158839.9|158749.9|158831.5|158741.5|13
1656407940000|2022-06-28 09:19:00|158843.5|158753.5|158855.1|158765.1|158856.6|158766.6|158843.5|158753.5|25
1656407950000|2022-06-28 09:19:10|158856|158766|158855.6|158765.6|158857.7|158767.7|158853.4|158763.4|17
1656407960000|2022-06-28 09:19:20|158854.6|158764.6|158859.9|158769.9|158859.9|158769.9|158854.5|158764.5|16
1656407970000|2022-06-28 09:19:30|158858.9|158768.9|158864.5|158774.5|158867.4|158777.4|158855.8|158765.8|24
1656407980000|2022-06-28 09:19:40|158864.6|158774.6|158904.4|158814.4|158904.5|158814.5|158862.5|158772.5|31
1656407990000|2022-06-28 09:19:50|158902.7|158812.7|158894|158804|158904.2|158814.2|158894|158804|17
1656408000000|2022-06-28 09:20:00|158893.2|158803.2|158890.3|158800.3|158901.9|158811.9|158889|158799|25
1656408010000|2022-06-28 09:20:10|158890.1|158800.1|158892.5|158802.5|158892.5|158802.5|158889.6|158799.6|15
1656408020000|2022-06-28 09:20:20|158893|158803|158893.3|158803.3|158893.8|158803.8|158892.4|158802.4|12
1656408030000|2022-06-28 09:20:30|158891.9|158801.9|158892.3|158802.3|158896.4|158806.4|158891.8|158801.8|11
1656408040000|2022-06-28 09:20:40|158893.3|158803.3|158894.3|158804.3|158894.4|158804.4|158893.2|158803.2|6
1656408050000|2022-06-28 09:20:50|158896.4|158806.4|158895.9|158805.9|158896.4|158806.4|158890.6|158800.6|10
1656408060000|2022-06-28 09:21:00|158895|158805|158893.6|158803.6|158896.2|158806.2|158893.6|158803.6|9
1656408070000|2022-06-28 09:21:10|158894.1|158804.1|158887.4|158797.4|158895.1|158805.1|158887.4|158797.4|8
1656408080000|2022-06-28 09:21:20|158889.9|158799.9|158886.2|158796.2|158890.6|158800.6|158885.3|158795.3|6
1656408090000|2022-06-28 09:21:30|158889.7|158799.7|158886|158796|158893.6|158803.6|158885.5|158795.5|15
1656408100000|2022-06-28 09:21:40|158885.7|158795.7|158888.8|158798.8|158888.8|158798.8|158885.7|158795.7|12
1656408110000|2022-06-28 09:21:50|158890.8|158800.8|158891.4|158801.4|158892.6|158802.6|158890.8|158800.8|15
1656408120000|2022-06-28 09:22:00|158891.5|158801.5|158887.5|158797.5|158892|158802|158883.1|158793.1|14
1656408130000|2022-06-28 09:22:10|158889.3|158799.3|158894.7|158804.7|158896.9|158806.9|158889.3|158799.3|15
1656408140000|2022-06-28 09:22:20|158893.9|158803.9|158898.1|158808.1|158900.9|158810.9|158893|158803|19
1656408150000|2022-06-28 09:22:30|158897.6|158807.6|158896.2|158806.2|158903.2|158813.2|158896.2|158806.2|12
1656408160000|2022-06-28 09:22:40|158896.8|158806.8|158905.1|158815.1|158905.1|158815.1|158896.6|158806.6|27
1656408170000|2022-06-28 09:22:50|158904|158814|158929.1|158839.1|158932.6|158842.6|158903.3|158813.3|31
1656408180000|2022-06-28 09:23:00|158927.9|158837.9|158919.8|158829.8|158927.9|158837.9|158914.1|158824.1|35
1656408190000|2022-06-28 09:23:10|158920.5|158830.5|158917.4|158827.4|158923.2|158833.2|158916.9|158826.9|21
1656408200000|2022-06-28 09:23:20|158917.6|158827.6|158947.4|158857.4|158947.7|158857.7|158912.5|158822.5|34
1656408210000|2022-06-28 09:23:30|158947.7|158857.7|158966.3|158876.3|158971.7|158881.7|158944.3|158854.3|37
1656408220000|2022-06-28 09:23:40|158968|158878|158965.4|158875.4|158975.4|158885.4|158944.7|158854.7|36
1656408230000|2022-06-28 09:23:50|158966.2|158876.2|158975.4|158885.4|158976.9|158886.9|158946.1|158856.1|37
1656408240000|2022-06-28 09:24:00|158974.8|158884.8|158987.6|158897.6|158987.6|158897.6|158972.2|158882.2|35
1656408250000|2022-06-28 09:24:10|158989.3|158899.3|158984.5|158894.5|159012.8|158922.8|158984.5|158894.5|37
1656408260000|2022-06-28 09:24:20|158988.7|158898.7|159016.8|158926.8|159016.8|158926.8|158988.7|158898.7|38
1656408270000|2022-06-28 09:24:30|159016.3|158926.3|159024.1|158934.1|159024.1|158934.1|158994.4|158904.4|34
1656408280000|2022-06-28 09:24:40|159019.2|158929.2|159015.1|158925.1|159022.8|158932.8|159001.8|158911.8|34
1656408290000|2022-06-28 09:24:50|159019.5|158929.5|158992.2|158902.2|159019.5|158929.5|158990.4|158900.4|37
1656408300000|2022-06-28 09:25:00|158999.7|158909.7|159012.3|158922.3|159027|158937|158996.4|158906.4|38
1656408310000|2022-06-28 09:25:10|159008.8|158918.8|159018.8|158928.8|159018.8|158928.8|159005.1|158915.1|36
1656408320000|2022-06-28 09:25:20|159020.1|158930.1|159014.4|158924.4|159028.2|158938.2|158996.9|158906.9|39
1656408330000|2022-06-28 09:25:30|159019.5|158929.5|159011|158921|159028.6|158938.6|158988.4|158898.4|36
1656408340000|2022-06-28 09:25:40|159012.2|158922.2|159002.9|158912.9|159026.6|158936.6|158996|158906|37
1656408350000|2022-06-28 09:25:50|159003.2|158913.2|159012.7|158922.7|159019.3|158929.3|158980.4|158890.4|29
1656408360000|2022-06-28 09:26:00|159014.2|158924.2|158990.3|158900.3|159017.2|158927.2|158988.7|158898.7|34
1656408370000|2022-06-28 09:26:10|158990.8|158900.8|158994.2|158904.2|159003.5|158913.5|158983.2|158893.2|39
1656408380000|2022-06-28 09:26:20|158998|158908|158984.6|158894.6|159002.9|158912.9|158975.2|158885.2|34
1656408390000|2022-06-28 09:26:30|158983.3|158893.3|158999.5|158909.5|159001.6|158911.6|158980.5|158890.5|32
1656408400000|2022-06-28 09:26:40|158998.9|158908.9|158999.8|158909.8|159001.1|158911.1|158975.9|158885.9|35
1656408410000|2022-06-28 09:26:50|158998|158908|158998|158908|159001.3|158911.3|158986.3|158896.3|35
1656408420000|2022-06-28 09:27:00|158998.7|158908.7|159006.1|158916.1|159006.1|158916.1|158984.7|158894.7|32
1656408430000|2022-06-28 09:27:10|159006.2|158916.2|159024.5|158934.5|159026|158936|159000.4|158910.4|33
1656408440000|2022-06-28 09:27:20|159024.6|158934.6|159020|158930|159024.6|158934.6|159009.6|158919.6|23
1656408450000|2022-06-28 09:27:30|159019.9|158929.9|159025|158935|159025.9|158935.9|159005|158915|31
1656408460000|2022-06-28 09:27:40|159025.9|158935.9|159013|158923|159026.1|158936.1|159012.6|158922.6|23
1656408470000|2022-06-28 09:27:50|159013.2|158923.2|159022.8|158932.8|159022.9|158932.9|159013.2|158923.2|17
1656408480000|2022-06-28 09:28:00|159022.4|158932.4|159017.3|158927.3|159032.5|158942.5|159003.6|158913.6|29
1656408490000|2022-06-28 09:28:10|159016|158926|159016.9|158926.9|159017.6|158927.6|159014.3|158924.3|12
1656408500000|2022-06-28 09:28:20|159015.2|158925.2|159015.3|158925.3|159017.6|158927.6|159014.5|158924.5|12
1656408510000|2022-06-28 09:28:30|158989.1|158899.1|159013.8|158923.8|159013.8|158923.8|158982.3|158892.3|35
1656408520000|2022-06-28 09:28:40|159015.3|158925.3|159009.4|158919.4|159027.2|158937.2|159002|158912|38
1656408530000|2022-06-28 09:28:50|159009.8|158919.8|159019.5|158929.5|159024.3|158934.3|159001.3|158911.3|34
1656408540000|2022-06-28 09:29:00|159017.5|158927.5|159023.4|158933.4|159023.4|158933.4|159016.1|158926.1|25
1656408550000|2022-06-28 09:29:10|159026.7|158936.7|159032.7|158942.7|159034.1|158944.1|159020.8|158930.8|28
1656408560000|2022-06-28 09:29:20|159029.8|158939.8|159040.5|158950.5|159044.2|158954.2|159028.1|158938.1|24
1656408570000|2022-06-28 09:29:30|159040.7|158950.7|159042.1|158952.1|159042.9|158952.9|159040|158950|16
1656408580000|2022-06-28 09:29:40|159041.8|158951.8|159041.3|158951.3|159042.7|158952.7|159041.3|158951.3|11
1656408590000|2022-06-28 09:29:50|159039.1|158949.1|159042.2|158952.2|159044.5|158954.5|159034.7|158944.7|28
1656408600000|2022-06-28 09:30:00|159042.3|158952.3|159046.8|158956.8|159048.3|158958.3|159042.3|158952.3|28
1656408610000|2022-06-28 09:30:10|159048.2|158958.2|159044.5|158954.5|159050.7|158960.7|159042.3|158952.3|32
1656408620000|2022-06-28 09:30:20|159044|158954|159046|158956|159047.1|158957.1|159039.2|158949.2|30
1656408630000|2022-06-28 09:30:30|159045.3|158955.3|159042.7|158952.7|159048.2|158958.2|159042.2|158952.2|26
1656408640000|2022-06-28 09:30:40|159043.3|158953.3|159045.2|158955.2|159047.7|158957.7|159039.6|158949.6|24
1656408650000|2022-06-28 09:30:50|159045.6|158955.6|159042.2|158952.2|159052|158962|159039.7|158949.7|25
1656408660000|2022-06-28 09:31:00|159041.5|158951.5|159040|158950|159045.4|158955.4|159038|158948|32
1656408670000|2022-06-28 09:31:10|159034.1|158944.1|159039.5|158949.5|159041.2|158951.2|159031.2|158941.2|32
1656408680000|2022-06-28 09:31:20|159039.6|158949.6|159039.1|158949.1|159044.4|158954.4|159039|158949|29
1656408690000|2022-06-28 09:31:30|159039.2|158949.2|159008.2|158918.2|159039.4|158949.4|159005.4|158915.4|28
1656408700000|2022-06-28 09:31:40|159007.6|158917.6|159038.2|158948.2|159041.8|158951.8|159005.1|158915.1|26
1656408710000|2022-06-28 09:31:50|159037.6|158947.6|159038.3|158948.3|159041.3|158951.3|159036.4|158946.4|15
1656408720000|2022-06-28 09:32:00|159039|158949|159037.8|158947.8|159039.7|158949.7|159036.9|158946.9|19
1656408730000|2022-06-28 09:32:10|159037.7|158947.7|159031|158941|159046.1|158956.1|159031|158941|33
1656408740000|2022-06-28 09:32:20|159033.3|158943.3|159028.7|158938.7|159033.3|158943.3|159025.1|158935.1|37
1656408750000|2022-06-28 09:32:30|159028.4|158938.4|159044.5|158954.5|159054.7|158964.7|159026.7|158936.7|32
1656408760000|2022-06-28 09:32:40|159043.8|158953.8|159046.9|158956.9|159048.7|158958.7|159040.9|158950.9|35
1656408770000|2022-06-28 09:32:50|159046|158956|159036.9|158946.9|159046.8|158956.8|159033.8|158943.8|24
1656408780000|2022-06-28 09:33:00|159039.5|158949.5|159029.8|158939.8|159039.5|158949.5|159023.2|158933.2|35
1656408790000|2022-06-28 09:33:10|159030.2|158940.2|159044.5|158954.5|159045.8|158955.8|159028.1|158938.1|36
1656408800000|2022-06-28 09:33:20|159044.6|158954.6|159044.2|158954.2|159045.8|158955.8|159040.9|158950.9|33
1656408810000|2022-06-28 09:33:30|159044.1|158954.1|159039|158949|159044.8|158954.8|159037.4|158947.4|29
1656408820000|2022-06-28 09:33:40|159039.7|158949.7|159039.3|158949.3|159041.9|158951.9|159036|158946|30
1656408830000|2022-06-28 09:33:50|159039.6|158949.6|159038.4|158948.4|159039.9|158949.9|159037.8|158947.8|23
1656408840000|2022-06-28 09:34:00|159038.7|158948.7|159045.6|158955.6|159048|158958|159038.6|158948.6|26
1656408850000|2022-06-28 09:34:10|159045.9|158955.9|159040.5|158950.5|159046.3|158956.3|159039.4|158949.4|27
1656408860000|2022-06-28 09:34:20|159040.1|158950.1|159040|158950|159041|158951|159039.5|158949.5|23
1656408870000|2022-06-28 09:34:30|159039.6|158949.6|159039.6|158949.6|159041.2|158951.2|159039.1|158949.1|22
1656408880000|2022-06-28 09:34:40|159039|158949|159037.5|158947.5|159039|158949|159035.7|158945.7|23
1656408890000|2022-06-28 09:34:50|159037.7|158947.7|159037.2|158947.2|159041.8|158951.8|159036|158946|25
1656408900000|2022-06-28 09:35:00|159036.8|158946.8|159039.3|158949.3|159040.6|158950.6|159036.6|158946.6|27
1656408910000|2022-06-28 09:35:10|159039|158949|159037.4|158947.4|159039.5|158949.5|159035.3|158945.3|21
1656408920000|2022-06-28 09:35:20|159037.5|158947.5|159037.7|158947.7|159037.9|158947.9|159036.1|158946.1|16
1656408930000|2022-06-28 09:35:30|159037.8|158947.8|159038.7|158948.7|159039.8|158949.8|159037.8|158947.8|13
1656408940000|2022-06-28 09:35:40|159038.6|158948.6|159040.9|158950.9|159041.4|158951.4|159038.6|158948.6|14
1656408950000|2022-06-28 09:35:50|159040.6|158950.6|159044.8|158954.8|159048.2|158958.2|159040.6|158950.6|27
1656408960000|2022-06-28 09:36:00|159044.1|158954.1|159044.5|158954.5|159045.5|158955.5|159042.8|158952.8|30
1656408970000|2022-06-28 09:36:10|159044.8|158954.8|159036.3|158946.3|159054.8|158964.8|159031.8|158941.8|31
1656408980000|2022-06-28 09:36:20|159035.8|158945.8|159032.7|158942.7|159039.2|158949.2|159032.7|158942.7|22
1656408990000|2022-06-28 09:36:30|159033|158943|159034|158944|159036.5|158946.5|159032.9|158942.9|25
1656409000000|2022-06-28 09:36:40|159034.2|158944.2|159040.2|158950.2|159041|158951|159033.9|158943.9|9
1656409010000|2022-06-28 09:36:50|159041.1|158951.1|159038.1|158948.1|159041.1|158951.1|159037.5|158947.5|10
1656409020000|2022-06-28 09:37:00|159038.3|158948.3|159039.2|158949.2|159040.1|158950.1|159036.1|158946.1|13
1656409030000|2022-06-28 09:37:10|159040.3|158950.3|159039.8|158949.8|159041.3|158951.3|159039|158949|12
1656409040000|2022-06-28 09:37:20|159040|158950|159044.7|158954.7|159046.5|158956.5|159040|158950|13
1656409050000|2022-06-28 09:37:30|159043.9|158953.9|159048.4|158958.4|159049|158959|159039.9|158949.9|21
1656409060000|2022-06-28 09:37:40|159048.1|158958.1|159050.7|158960.7|159051.6|158961.6|159048.1|158958.1|13
1656409070000|2022-06-28 09:37:50|159053.4|158963.4|159054.2|158964.2|159054.2|158964.2|159049.9|158959.9|17
1656409080000|2022-06-28 09:38:00|159051.9|158961.9|159057.2|158967.2|159057.2|158967.2|159051.4|158961.4|20
1656409090000|2022-06-28 09:38:10|159056.4|158966.4|159053.7|158963.7|159056.4|158966.4|159051.8|158961.8|17
1656409100000|2022-06-28 09:38:20|159052.6|158962.6|159067.1|158977.1|159070.6|158980.6|159052.6|158962.6|23
1656409110000|2022-06-28 09:38:30|159066.8|158976.8|159066.4|158976.4|159067|158977|159063.7|158973.7|19
1656409120000|2022-06-28 09:38:40|159066|158976|159060.1|158970.1|159066|158976|159052.4|158962.4|15
1656409130000|2022-06-28 09:38:50|159059.3|158969.3|159059.2|158969.2|159066.5|158976.5|159054.1|158964.1|12
1656409140000|2022-06-28 09:39:00|159057.3|158967.3|159066.8|158976.8|159068.2|158978.2|159056|158966|20
1656409150000|2022-06-28 09:39:10|159066.5|158976.5|159068.4|158978.4|159069.8|158979.8|159063.5|158973.5|23
1656409160000|2022-06-28 09:39:20|159068.7|158978.7|159070|158980|159072.8|158982.8|159068.2|158978.2|22
1656409170000|2022-06-28 09:39:30|159069.6|158979.6|159072.1|158982.1|159072.5|158982.5|159068.8|158978.8|13
1656409180000|2022-06-28 09:39:40|159071.8|158981.8|159074.8|158984.8|159075.8|158985.8|159070.7|158980.7|19
1656409190000|2022-06-28 09:39:50|159075.7|158985.7|159073.9|158983.9|159078.2|158988.2|159070.8|158980.8|13
1656409200000|2022-06-28 09:40:00|159073.4|158983.4|159073.1|158983.1|159075.7|158985.7|159070.4|158980.4|20
1656409210000|2022-06-28 09:40:10|159075.8|158985.8|159073|158983|159078.5|158988.5|159068.2|158978.2|20
1656409220000|2022-06-28 09:40:20|159071.1|158981.1|159056.9|158966.9|159072.1|158982.1|159053.1|158963.1|19
1656409230000|2022-06-28 09:40:30|159055.9|158965.9|159059.3|158969.3|159059.3|158969.3|159054.9|158964.9|7
1656409240000|2022-06-28 09:40:40|159059.5|158969.5|159060.2|158970.2|159062.5|158972.5|159057.7|158967.7|10
1656409250000|2022-06-28 09:40:50|159060.9|158970.9|159061|158971|159064.7|158974.7|159058.9|158968.9|14
1656409260000|2022-06-28 09:41:00|159060.3|158970.3|159065.5|158975.5|159065.6|158975.6|159060.3|158970.3|8
1656409270000|2022-06-28 09:41:10|159063.1|158973.1|159051.9|158961.9|159065.5|158975.5|159051.9|158961.9|17
1656409280000|2022-06-28 09:41:20|159054.5|158964.5|159048.3|158958.3|159054.5|158964.5|159045.2|158955.2|15
1656409290000|2022-06-28 09:41:30|159048.4|158958.4|159022.5|158932.5|159048.4|158958.4|159012.3|158922.3|19
1656409300000|2022-06-28 09:41:40|159021.3|158931.3|159020|158930|159022.1|158932.1|159016.6|158926.6|17
1656409310000|2022-06-28 09:41:50|159020.5|158930.5|159036.6|158946.6|159046.8|158956.8|159020.4|158930.4|19
1656409320000|2022-06-28 09:42:00|159037.1|158947.1|159047.9|158957.9|159049.9|158959.9|159034|158944|22
1656409330000|2022-06-28 09:42:10|159047.3|158957.3|159039.2|158949.2|159049.1|158959.1|159039.2|158949.2|20
1656409340000|2022-06-28 09:42:20|159040.7|158950.7|159048.6|158958.6|159048.6|158958.6|159034.8|158944.8|24
1656409350000|2022-06-28 09:42:30|159047.8|158957.8|159069.6|158979.6|159073.4|158983.4|159047|158957|20
1656409360000|2022-06-28 09:42:40|159068.3|158978.3|159056.8|158966.8|159070.9|158980.9|159054.5|158964.5|26
1656409370000|2022-06-28 09:42:50|159065.4|158975.4|159068.2|158978.2|159070.7|158980.7|159063.2|158973.2|16
1656409380000|2022-06-28 09:43:00|159067.9|158977.9|159062.3|158972.3|159071.9|158981.9|159062.3|158972.3|17
1656409390000|2022-06-28 09:43:10|159060|158970|159065.8|158975.8|159068.5|158978.5|159060|158970|25
1656409400000|2022-06-28 09:43:20|159065.1|158975.1|159063.2|158973.2|159065.1|158975.1|159061.4|158971.4|13
1656409410000|2022-06-28 09:43:30|159062.7|158972.7|159072.9|158982.9|159072.9|158982.9|159062.2|158972.2|17
1656409420000|2022-06-28 09:43:40|159072.4|158982.4|159046.2|158956.2|159079.1|158989.1|159039.6|158949.6|30
1656409430000|2022-06-28 09:43:50|159049.6|158959.6|159081.8|158991.8|159082.4|158992.4|159044.2|158954.2|31
1656409440000|2022-06-28 09:44:00|159082.2|158992.2|159092.1|159002.1|159092.1|159002.1|159082.2|158992.2|27
1656409450000|2022-06-28 09:44:10|159092.4|159002.4|159092.8|159002.8|159097|159007|159090.6|159000.6|27
1656409460000|2022-06-28 09:44:20|159093.1|159003.1|159085.6|158995.6|159101.2|159011.2|159082.4|158992.4|36
1656409470000|2022-06-28 09:44:30|159084.4|158994.4|159086.8|158996.8|159088.6|158998.6|159081.5|158991.5|31
1656409480000|2022-06-28 09:44:40|159086.5|158996.5|159081.4|158991.4|159087.4|158997.4|159078.7|158988.7|32
1656409490000|2022-06-28 09:44:50|159080.2|158990.2|159078.5|158988.5|159087|158997|159078.4|158988.4|27
1656409500000|2022-06-28 09:45:00|159079.1|158989.1|159085.2|158995.2|159087.2|158997.2|159077.1|158987.1|35
1656409510000|2022-06-28 09:45:10|159085.9|158995.9|159085.6|158995.6|159088.7|158998.7|159083.3|158993.3|29
1656409520000|2022-06-28 09:45:20|159086.4|158996.4|159102.7|159012.7|159102.7|159012.7|159076.7|158986.7|31
1656409530000|2022-06-28 09:45:30|159101.9|159011.9|159106.1|159016.1|159108|159018|159101.5|159011.5|23
1656409540000|2022-06-28 09:45:40|159107.4|159017.4|159106.6|159016.6|159109.4|159019.4|159105.6|159015.6|24
1656409550000|2022-06-28 09:45:50|159106.5|159016.5|159103.9|159013.9|159114.8|159024.8|159100.6|159010.6|27
1656409560000|2022-06-28 09:46:00|159103.3|159013.3|159107.8|159017.8|159114.1|159024.1|159102.2|159012.2|31
1656409570000|2022-06-28 09:46:10|159108.2|159018.2|159109.3|159019.3|159116.6|159026.6|159107.9|159017.9|39
1656409580000|2022-06-28 09:46:20|159110.1|159020.1|159100.5|159010.5|159110.6|159020.6|159100.4|159010.4|26
1656409590000|2022-06-28 09:46:30|159100.4|159010.4|159103.6|159013.6|159103.6|159013.6|159100.4|159010.4|21
1656409600000|2022-06-28 09:46:40|159103|159013|159101.8|159011.8|159110.1|159020.1|159101.7|159011.7|19
1656409610000|2022-06-28 09:46:50|159103.3|159013.3|159100.3|159010.3|159103.3|159013.3|159097.5|159007.5|12
1656409620000|2022-06-28 09:47:00|159099|159009|159093.3|159003.3|159101.2|159011.2|159093.3|159003.3|13
1656409630000|2022-06-28 09:47:10|159096.3|159006.3|159099.4|159009.4|159101.1|159011.1|159096.3|159006.3|21
1656409640000|2022-06-28 09:47:20|159101.9|159011.9|159095.4|159005.4|159108.2|159018.2|159093.8|159003.8|32
1656409650000|2022-06-28 09:47:30|159094.9|159004.9|159094.4|159004.4|159100.5|159010.5|159093.5|159003.5|22
1656409660000|2022-06-28 09:47:40|159094|159004|159077.9|158987.9|159100|159010|159075.9|158985.9|24
1656409670000|2022-06-28 09:47:50|159078|158988|159071.2|158981.2|159078|158988|159069.1|158979.1|30
1656409680000|2022-06-28 09:48:00|159067.6|158977.6|159069|158979|159073.6|158983.6|159067.6|158977.6|34
1656409690000|2022-06-28 09:48:10|159069.5|158979.5|159035.3|158945.3|159083.9|158993.9|159035.1|158945.1|36
1656409700000|2022-06-28 09:48:20|159034.8|158944.8|159051.4|158961.4|159054.1|158964.1|159034.8|158944.8|28
1656409710000|2022-06-28 09:48:30|159048.6|158958.6|159042.1|158952.1|159048.6|158958.6|159036.8|158946.8|26
1656409720000|2022-06-28 09:48:40|159043.4|158953.4|159062.3|158972.3|159063.3|158973.3|159043.4|158953.4|32
1656409730000|2022-06-28 09:48:50|159062.2|158972.2|159058.8|158968.8|159065.8|158975.8|159056.7|158966.7|33
1656409740000|2022-06-28 09:49:00|159058.5|158968.5|159059.5|158969.5|159062.3|158972.3|159056.9|158966.9|29
1656409750000|2022-06-28 09:49:10|159058.6|158968.6|159063.3|158973.3|159070.1|158980.1|159058.6|158968.6|26
1656409760000|2022-06-28 09:49:20|159065|158975|159060.8|158970.8|159066.6|158976.6|159058.3|158968.3|31
1656409770000|2022-06-28 09:49:30|159059.1|158969.1|159054.1|158964.1|159063.3|158973.3|159050.7|158960.7|28
1656409780000|2022-06-28 09:49:40|159054|158964|159051.9|158961.9|159057.3|158967.3|159051.9|158961.9|19
1656409790000|2022-06-28 09:49:50|159051.8|158961.8|159044.7|158954.7|159052.6|158962.6|159042.7|158952.7|19
1656409800000|2022-06-28 09:50:00|159045.3|158955.3|159054.3|158964.3|159055|158965|159045.2|158955.2|20
1656409810000|2022-06-28 09:50:10|159054|158964|159047.9|158957.9|159055|158965|159046.9|158956.9|19
1656409820000|2022-06-28 09:50:20|159048.2|158958.2|159046.5|158956.5|159054.3|158964.3|159045.3|158955.3|26
1656409830000|2022-06-28 09:50:30|159046.4|158956.4|159025.1|158935.1|159049|158959|159023.8|158933.8|22
1656409840000|2022-06-28 09:50:40|159022.5|158932.5|159016.2|158926.2|159022.5|158932.5|159005.2|158915.2|30
1656409850000|2022-06-28 09:50:50|159016.5|158926.5|159017.8|158927.8|159018.4|158928.4|159012.9|158922.9|28
1656409860000|2022-06-28 09:51:00|159017.7|158927.7|159024.4|158934.4|159026.7|158936.7|159017.6|158927.6|29
1656409870000|2022-06-28 09:51:10|159023.6|158933.6|159023.5|158933.5|159031.6|158941.6|159023.1|158933.1|22
1656409880000|2022-06-28 09:51:20|159022.7|158932.7|159023.1|158933.1|159024.3|158934.3|159021.6|158931.6|20
1656409890000|2022-06-28 09:51:30|159025.3|158935.3|159025.9|158935.9|159028.2|158938.2|159025.2|158935.2|20
1656409900000|2022-06-28 09:51:40|159024.6|158934.6|159030.4|158940.4|159031.7|158941.7|159024.6|158934.6|27
1656409910000|2022-06-28 09:51:50|159030.5|158940.5|159027.5|158937.5|159032|158942|159025.6|158935.6|19
1656409920000|2022-06-28 09:52:00|159027.6|158937.6|159032.5|158942.5|159035.7|158945.7|159023.2|158933.2|26
1656409930000|2022-06-28 09:52:10|159032.3|158942.3|159008.5|158918.5|159032.3|158942.3|159008.5|158918.5|31
1656409940000|2022-06-28 09:52:20|159004.3|158914.3|159026.6|158936.6|159026.8|158936.8|159003.1|158913.1|30
1656409950000|2022-06-28 09:52:30|159028.1|158938.1|159024.8|158934.8|159030.2|158940.2|159024.3|158934.3|27
1656409960000|2022-06-28 09:52:40|159024.7|158934.7|159028.7|158938.7|159028.7|158938.7|159023.8|158933.8|26
1656409970000|2022-06-28 09:52:50|159029|158939|159034.1|158944.1|159034.1|158944.1|159028.2|158938.2|15
1656409980000|2022-06-28 09:53:00|159034|158944|159034.5|158944.5|159037.3|158947.3|159031.3|158941.3|26
1656409990000|2022-06-28 09:53:10|159033|158943|159023.7|158933.7|159034.6|158944.6|159022.3|158932.3|22
1656410000000|2022-06-28 09:53:20|159022.6|158932.6|159032.1|158942.1|159035.2|158945.2|159022.6|158932.6|25
1656410010000|2022-06-28 09:53:30|159039.5|158949.5|159056.9|158966.9|159058.5|158968.5|159039.5|158949.5|35
1656410020000|2022-06-28 09:53:40|159056.4|158966.4|159054.6|158964.6|159058.2|158968.2|159054.4|158964.4|19
1656410030000|2022-06-28 09:53:50|159054.4|158964.4|159073.4|158983.4|159080.8|158990.8|159048.8|158958.8|33
1656410040000|2022-06-28 09:54:00|159073.3|158983.3|159081|158991|159087.5|158997.5|159066.5|158976.5|38
1656410050000|2022-06-28 09:54:10|159083|158993|159080.5|158990.5|159084|158994|159077.7|158987.7|35
1656410060000|2022-06-28 09:54:20|159080.3|158990.3|159077.4|158987.4|159089.2|158999.2|159075.6|158985.6|31
1656410070000|2022-06-28 09:54:30|159077.1|158987.1|159078.2|158988.2|159078.2|158988.2|159077.1|158987.1|21
1656410080000|2022-06-28 09:54:40|159078.4|158988.4|159077.5|158987.5|159080.5|158990.5|159077.5|158987.5|17
1656410090000|2022-06-28 09:54:50|159077.2|158987.2|159083.8|158993.8|159088.8|158998.8|159075.4|158985.4|28
1656410100000|2022-06-28 09:55:00|159084.6|158994.6|159089.4|158999.4|159090|159000|159084.6|158994.6|31
1656410110000|2022-06-28 09:55:10|159089.2|158999.2|159098.1|159008.1|159100.1|159010.1|159089.2|158999.2|25
1656410120000|2022-06-28 09:55:20|159097.8|159007.8|159080|158990|159098|159008|159077.8|158987.8|38
1656410130000|2022-06-28 09:55:30|159079.4|158989.4|159090|159000|159090|159000|159075.7|158985.7|29
1656410140000|2022-06-28 09:55:40|159092.2|159002.2|159101.8|159011.8|159101.8|159011.8|159087.8|158997.8|31
1656410150000|2022-06-28 09:55:50|159101.5|159011.5|159095.3|159005.3|159101.5|159011.5|159094.5|159004.5|30
1656410160000|2022-06-28 09:56:00|159094.7|159004.7|159088.7|158998.7|159095.8|159005.8|159088.4|158998.4|25
1656410170000|2022-06-28 09:56:10|159086.2|158996.2|159077.3|158987.3|159087.4|158997.4|159059.9|158969.9|33
1656410180000|2022-06-28 09:56:20|159077.7|158987.7|159074|158984|159079.6|158989.6|159072.9|158982.9|30
1656410190000|2022-06-28 09:56:30|159073.1|158983.1|159096|159006|159096.5|159006.5|159072.6|158982.6|34
1656410200000|2022-06-28 09:56:40|159095.1|159005.1|159099.7|159009.7|159100.3|159010.3|159093|159003|29
1656410210000|2022-06-28 09:56:50|159098.7|159008.7|159100.7|159010.7|159105.8|159015.8|159094|159004|31
1656410220000|2022-06-28 09:57:00|159100.3|159010.3|159099.9|159009.9|159106.7|159016.7|159097.6|159007.6|32
1656410230000|2022-06-28 09:57:10|159098.6|159008.6|159097.8|159007.8|159100|159010|159096.8|159006.8|25
1656410240000|2022-06-28 09:57:20|159097.5|159007.5|159087.6|158997.6|159098|159008|159086.1|158996.1|18
1656410250000|2022-06-28 09:57:30|159085|158995|159086.2|158996.2|159087.1|158997.1|159084.6|158994.6|18
1656410260000|2022-06-28 09:57:40|159089.1|158999.1|159086.3|158996.3|159090.6|159000.6|159086.3|158996.3|28
1656410270000|2022-06-28 09:57:50|159086.6|158996.6|159083.7|158993.7|159088.7|158998.7|159083.2|158993.2|26
1656410280000|2022-06-28 09:58:00|159085.2|158995.2|159084.5|158994.5|159085.9|158995.9|159084.5|158994.5|17
1656410290000|2022-06-28 09:58:10|159084.8|158994.8|159081.7|158991.7|159084.8|158994.8|159081.1|158991.1|20
1656410300000|2022-06-28 09:58:20|159081.9|158991.9|159083.5|158993.5|159083.8|158993.8|159081.7|158991.7|17
1656410310000|2022-06-28 09:58:30|159083.6|158993.6|159079.4|158989.4|159088.8|158998.8|159074.5|158984.5|31
1656410320000|2022-06-28 09:58:40|159080.8|158990.8|159077.6|158987.6|159083.3|158993.3|159075.1|158985.1|26
1656410330000|2022-06-28 09:58:50|159078.1|158988.1|159078.7|158988.7|159079|158989|159074.3|158984.3|21
1656410340000|2022-06-28 09:59:00|159079.1|158989.1|159075.3|158985.3|159079.1|158989.1|159073.2|158983.2|27
1656410350000|2022-06-28 09:59:10|159075|158985|159019.9|158929.9|159075.6|158985.6|159008.6|158918.6|32
1656410360000|2022-06-28 09:59:20|159021.6|158931.6|159012.7|158922.7|159021.6|158931.6|159009.7|158919.7|29
1656410370000|2022-06-28 09:59:30|159012.5|158922.5|159011.4|158921.4|159014|158924|159008.7|158918.7|20
1656410380000|2022-06-28 09:59:40|159013.1|158923.1|159017|158927|159020.9|158930.9|158999.7|158909.7|25
1656410390000|2022-06-28 09:59:50|159017.6|158927.6|159016.2|158926.2|159018.3|158928.3|159013.2|158923.2|26
1656410400000|2022-06-28 10:00:00|159016.8|158926.8|159021.2|158931.2|159025.6|158935.6|159016.8|158926.8|27
1656410410000|2022-06-28 10:00:10|159018.9|158928.9|159039.6|158949.6|159042.2|158952.2|159018.9|158928.9|26
1656410420000|2022-06-28 10:00:20|159039.4|158949.4|159027.8|158937.8|159045.5|158955.5|159022.7|158932.7|29
1656410430000|2022-06-28 10:00:30|159025.7|158935.7|159013.5|158923.5|159027.2|158937.2|159013.3|158923.3|20
1656410440000|2022-06-28 10:00:40|159017.1|158927.1|158999.6|158909.6|159019.4|158929.4|158996.5|158906.5|35
1656410450000|2022-06-28 10:00:50|158995.3|158905.3|158994.8|158904.8|158999|158909|158988|158898|28
1656410460000|2022-06-28 10:01:00|158993.1|158903.1|158959.7|158869.7|158993.5|158903.5|158954|158864|21
1656410470000|2022-06-28 10:01:10|158959.8|158869.8|158959.8|158869.8|158966.1|158876.1|158958.8|158868.8|18
1656410480000|2022-06-28 10:01:20|158960.3|158870.3|158960.3|158870.3|158960.6|158870.6|158952.7|158862.7|25
1656410490000|2022-06-28 10:01:30|158960.5|158870.5|158964.3|158874.3|158966.9|158876.9|158957.6|158867.6|16
1656410500000|2022-06-28 10:01:40|158963.5|158873.5|158963|158873|158965.5|158875.5|158962.7|158872.7|17
1656410510000|2022-06-28 10:01:50|158964.5|158874.5|158964.5|158874.5|158964.6|158874.6|158963.8|158873.8|5
1656410520000|2022-06-28 10:02:00|158964|158874|158946.5|158856.5|158964|158874|158944.5|158854.5|23
1656410530000|2022-06-28 10:02:10|158946.6|158856.6|158960.2|158870.2|158961.2|158871.2|158945.4|158855.4|16
1656410540000|2022-06-28 10:02:20|158962.2|158872.2|158962.4|158872.4|158967.7|158877.7|158961.2|158871.2|20
1656410550000|2022-06-28 10:02:30|158964.1|158874.1|158969|158879|158969.3|158879.3|158964.1|158874.1|18
1656410560000|2022-06-28 10:02:40|158968.3|158878.3|158963.6|158873.6|158969.7|158879.7|158963.6|158873.6|20
1656410570000|2022-06-28 10:02:50|158964.7|158874.7|158966.1|158876.1|158966.1|158876.1|158964.7|158874.7|12
1656410580000|2022-06-28 10:03:00|158965.4|158875.4|158966.5|158876.5|158966.9|158876.9|158965.4|158875.4|11
1656410590000|2022-06-28 10:03:10|158966.7|158876.7|158977.5|158887.5|158977.5|158887.5|158966.7|158876.7|28
1656410600000|2022-06-28 10:03:20|158977.3|158887.3|159018.7|158928.7|159018.7|158928.7|158975|158885|23
1656410610000|2022-06-28 10:03:30|159018.1|158928.1|159015.6|158925.6|159019.1|158929.1|159014.5|158924.5|21
1656410620000|2022-06-28 10:03:40|159012.8|158922.8|159014.7|158924.7|159015.8|158925.8|159012.5|158922.5|16
1656410630000|2022-06-28 10:03:50|159014.4|158924.4|158999.8|158909.8|159016.3|158926.3|158999.8|158909.8|19
1656410640000|2022-06-28 10:04:00|158999|158909|159007.7|158917.7|159008.6|158918.6|158999|158909|26
1656410650000|2022-06-28 10:04:10|159007.8|158917.8|159008.4|158918.4|159008.4|158918.4|159007|158917|13
1656410660000|2022-06-28 10:04:20|159008.1|158918.1|159000.9|158910.9|159008.1|158918.1|158996.8|158906.8|13
1656410670000|2022-06-28 10:04:30|158999.1|158909.1|159001|158911|159001.8|158911.8|158999.1|158909.1|23
1656410680000|2022-06-28 10:04:40|159001.7|158911.7|159013.6|158923.6|159015|158925|159001.4|158911.4|22
1656410690000|2022-06-28 10:04:50|159013.7|158923.7|159014.8|158924.8|159016.4|158926.4|159012.9|158922.9|20
1656410700000|2022-06-28 10:05:00|159014.7|158924.7|159016.1|158926.1|159016.1|158926.1|158994.9|158904.9|24
1656410710000|2022-06-28 10:05:10|159017.8|158927.8|159017|158927|159018.5|158928.5|159014.9|158924.9|25
1656410720000|2022-06-28 10:05:20|159017.3|158927.3|159017.4|158927.4|159018.4|158928.4|159017|158927|12
1656410730000|2022-06-28 10:05:30|159017.7|158927.7|159016.5|158926.5|159018|158928|159015.9|158925.9|20
1656410740000|2022-06-28 10:05:40|159017.1|158927.1|159023.7|158933.7|159024.3|158934.3|159014.7|158924.7|17
1656410750000|2022-06-28 10:05:50|159024.2|158934.2|159027.6|158937.6|159029.7|158939.7|159024.2|158934.2|16
1656410760000|2022-06-28 10:06:00|159028.6|158938.6|159028|158938|159028.8|158938.8|159026.2|158936.2|12
1656410770000|2022-06-28 10:06:10|159021.4|158931.4|159015.5|158925.5|159021.4|158931.4|159000.6|158910.6|30
1656410780000|2022-06-28 10:06:20|159014.6|158924.6|159007.9|158917.9|159025.3|158935.3|159007.6|158917.6|29
1656410790000|2022-06-28 10:06:30|159004.1|158914.1|159058.8|158968.8|159060.9|158970.9|158998.4|158908.4|29
1656410800000|2022-06-28 10:06:40|159061.4|158971.4|159049.4|158959.4|159061.4|158971.4|159045.2|158955.2|31
1656410810000|2022-06-28 10:06:50|159049.5|158959.5|159066.6|158976.6|159074.8|158984.8|159049.5|158959.5|23
1656410820000|2022-06-28 10:07:00|159071|158981|159070.5|158980.5|159073.6|158983.6|159067.1|158977.1|18
1656410830000|2022-06-28 10:07:10|159071.6|158981.6|159060.3|158970.3|159072.2|158982.2|159056.1|158966.1|28
1656410840000|2022-06-28 10:07:20|159058.7|158968.7|159059.4|158969.4|159062.2|158972.2|159058.5|158968.5|22
1656410850000|2022-06-28 10:07:30|159059.2|158969.2|159057.4|158967.4|159061.5|158971.5|159055.6|158965.6|22
1656410860000|2022-06-28 10:07:40|159057.5|158967.5|159059.3|158969.3|159059.7|158969.7|159057.5|158967.5|7
1656410870000|2022-06-28 10:07:50|159059.4|158969.4|159058.8|158968.8|159061.3|158971.3|159053.6|158963.6|21
1656410880000|2022-06-28 10:08:00|159056.4|158966.4|159055.8|158965.8|159056.4|158966.4|159048.6|158958.6|16
1656410890000|2022-06-28 10:08:10|159056.5|158966.5|159059.7|158969.7|159066|158976|159054.1|158964.1|24
1656410900000|2022-06-28 10:08:20|159056.4|158966.4|159079.2|158989.2|159085.2|158995.2|159056.4|158966.4|29
1656410910000|2022-06-28 10:08:30|159080.2|158990.2|159081|158991|159083.3|158993.3|159078.4|158988.4|20
1656410920000|2022-06-28 10:08:40|159084.1|158994.1|159088.6|158998.6|159088.6|158998.6|159078.3|158988.3|23
1656410930000|2022-06-28 10:08:50|159088.5|158998.5|159110|159020|159110|159020|159086.3|158996.3|29
1656410940000|2022-06-28 10:09:00|159110.9|159020.9|159100.7|159010.7|159112.3|159022.3|159096.6|159006.6|24
1656410950000|2022-06-28 10:09:10|159100.1|159010.1|159104.6|159014.6|159104.6|159014.6|159086.2|158996.2|21
1656410960000|2022-06-28 10:09:20|159105.9|159015.9|159116.3|159026.3|159118.6|159028.6|159104.8|159014.8|23
1656410970000|2022-06-28 10:09:30|159116.8|159026.8|159110.7|159020.7|159120.4|159030.4|159110.7|159020.7|18
1656410980000|2022-06-28 10:09:40|159113.5|159023.5|159111.5|159021.5|159116.5|159026.5|159107.2|159017.2|19
1656410990000|2022-06-28 10:09:50|159107.9|159017.9|159114.3|159024.3|159114.6|159024.6|159107.9|159017.9|17
1656411000000|2022-06-28 10:10:00|159113.2|159023.2|159112.6|159022.6|159120.6|159030.6|159112.2|159022.2|29
1656411010000|2022-06-28 10:10:10|159110.8|159020.8|159181.5|159091.5|159187.7|159097.7|159110.8|159020.8|33
1656411020000|2022-06-28 10:10:20|159188.2|159098.2|159202.7|159112.7|159226.4|159136.4|159188.2|159098.2|26
1656411030000|2022-06-28 10:10:30|159206.3|159116.3|159208.6|159118.6|159209.2|159119.2|159202.9|159112.9|22
1656411040000|2022-06-28 10:10:40|159210.1|159120.1|159191.7|159101.7|159210.4|159120.4|159187.7|159097.7|16
1656411050000|2022-06-28 10:10:50|159194.4|159104.4|159173.9|159083.9|159194.7|159104.7|159170.3|159080.3|19
1656411060000|2022-06-28 10:11:00|159176|159086|159183.7|159093.7|159190.8|159100.8|159176|159086|30
1656411070000|2022-06-28 10:11:10|159184.1|159094.1|159177.6|159087.6|159195.3|159105.3|159177.6|159087.6|29
1656411080000|2022-06-28 10:11:20|159175.5|159085.5|159166.6|159076.6|159181|159091|159163.1|159073.1|31
1656411090000|2022-06-28 10:11:30|159166.3|159076.3|159165.5|159075.5|159171.9|159081.9|159162.6|159072.6|29
1656411100000|2022-06-28 10:11:40|159166.3|159076.3|159178.7|159088.7|159179.9|159089.9|159163|159073|33
1656411110000|2022-06-28 10:11:50|159173.6|159083.6|159173.7|159083.7|159182.4|159092.4|159173|159083|19
1656411120000|2022-06-28 10:12:00|159174.2|159084.2|159178.8|159088.8|159182.8|159092.8|159171.1|159081.1|22
1656411130000|2022-06-28 10:12:10|159179.6|159089.6|159172.5|159082.5|159179.6|159089.6|159172|159082|20
1656411140000|2022-06-28 10:12:20|159172.2|159082.2|159185|159095|159185|159095|159171.1|159081.1|22
1656411150000|2022-06-28 10:12:30|159185.5|159095.5|159193.1|159103.1|159194.5|159104.5|159183.5|159093.5|25
1656411160000|2022-06-28 10:12:40|159187.9|159097.9|159188|159098|159196.4|159106.4|159185.1|159095.1|19
1656411170000|2022-06-28 10:12:50|159184.7|159094.7|159190.1|159100.1|159194.7|159104.7|159184.7|159094.7|30
1656411180000|2022-06-28 10:13:00|159189.8|159099.8|159205.6|159115.6|159205.6|159115.6|159177.4|159087.4|28
1656411190000|2022-06-28 10:13:10|159206.9|159116.9|159183.4|159093.4|159206.9|159116.9|159170.9|159080.9|33
1656411200000|2022-06-28 10:13:20|159182.2|159092.2|159178.4|159088.4|159182.9|159092.9|159172.7|159082.7|20
1656411210000|2022-06-28 10:13:30|159178.6|159088.6|159208.7|159118.7|159210.2|159120.2|159177.9|159087.9|25
1656411220000|2022-06-28 10:13:40|159207.4|159117.4|159206.8|159116.8|159207.5|159117.5|159205.1|159115.1|10
1656411230000|2022-06-28 10:13:50|159205.9|159115.9|159209.7|159119.7|159211.9|159121.9|159203.4|159113.4|24
1656411240000|2022-06-28 10:14:00|159206.7|159116.7|159186.4|159096.4|159206.7|159116.7|159181.5|159091.5|35
1656411250000|2022-06-28 10:14:10|159186|159096|159187.1|159097.1|159189|159099|159185.7|159095.7|18
1656411260000|2022-06-28 10:14:20|159187.3|159097.3|159199|159109|159204.1|159114.1|159186|159096|26
1656411270000|2022-06-28 10:14:30|159195.9|159105.9|159193.1|159103.1|159199.5|159109.5|159184.3|159094.3|25
1656411280000|2022-06-28 10:14:40|159191|159101|159186.2|159096.2|159192.3|159102.3|159186.2|159096.2|10
1656411290000|2022-06-28 10:14:50|159186.8|159096.8|159186.4|159096.4|159188.1|159098.1|159185.9|159095.9|8
1656411300000|2022-06-28 10:15:00|159187.6|159097.6|159193.4|159103.4|159196.3|159106.3|159187|159097|16
1656411310000|2022-06-28 10:15:10|159193.6|159103.6|159206.1|159116.1|159209.7|159119.7|159193.6|159103.6|32
1656411320000|2022-06-28 10:15:20|159205|159115|159192.8|159102.8|159205|159115|159190.5|159100.5|25
1656411330000|2022-06-28 10:15:30|159192.2|159102.2|159207.4|159117.4|159210.5|159120.5|159192.2|159102.2|35
1656411340000|2022-06-28 10:15:40|159208.1|159118.1|159205.1|159115.1|159210.1|159120.1|159204|159114|29
1656411350000|2022-06-28 10:15:50|159207.1|159117.1|159204.4|159114.4|159209.4|159119.4|159203.8|159113.8|25
1656411360000|2022-06-28 10:16:00|159203|159113|159202.5|159112.5|159207.2|159117.2|159197.4|159107.4|19
1656411370000|2022-06-28 10:16:10|159201.9|159111.9|159178|159088|159202.9|159112.9|159178|159088|36
1656411380000|2022-06-28 10:16:20|159178.6|159088.6|159176.1|159086.1|159181.6|159091.6|159174.9|159084.9|31
1656411390000|2022-06-28 10:16:30|159182|159092|159182.1|159092.1|159183.9|159093.9|159175.8|159085.8|26
1656411400000|2022-06-28 10:16:40|159181.7|159091.7|159185.2|159095.2|159185.2|159095.2|159176.1|159086.1|22
1656411410000|2022-06-28 10:16:50|159185.5|159095.5|159197.4|159107.4|159197.4|159107.4|159183.9|159093.9|27
1656411420000|2022-06-28 10:17:00|159192.7|159102.7|159178.3|159088.3|159196.4|159106.4|159178.3|159088.3|29
1656411430000|2022-06-28 10:17:10|159177.8|159087.8|159185.8|159095.8|159187.5|159097.5|159177.6|159087.6|21
1656411440000|2022-06-28 10:17:20|159184.8|159094.8|159185.2|159095.2|159189.9|159099.9|159184.8|159094.8|21
1656411450000|2022-06-28 10:17:30|159185.8|159095.8|159191.1|159101.1|159196.7|159106.7|159185.8|159095.8|19
1656411460000|2022-06-28 10:17:40|159183.3|159093.3|159187.1|159097.1|159187.9|159097.9|159181.6|159091.6|33
1656411470000|2022-06-28 10:17:50|159188|159098|159174.1|159084.1|159188|159098|159174.1|159084.1|30
1656411480000|2022-06-28 10:18:00|159173.9|159083.9|159195.1|159105.1|159197.3|159107.3|159173.9|159083.9|23
1656411490000|2022-06-28 10:18:10|159194.5|159104.5|159193.1|159103.1|159195.9|159105.9|159191.9|159101.9|23
1656411500000|2022-06-28 10:18:20|159194|159104|159194.6|159104.6|159197.9|159107.9|159194|159104|19
1656411510000|2022-06-28 10:18:30|159194.9|159104.9|159196.3|159106.3|159197|159107|159194.7|159104.7|13
1656411520000|2022-06-28 10:18:40|159196.4|159106.4|159194.7|159104.7|159196.9|159106.9|159194.3|159104.3|22
1656411530000|2022-06-28 10:18:50|159196.4|159106.4|159198.5|159108.5|159198.5|159108.5|159195.9|159105.9|11
1656411540000|2022-06-28 10:19:00|159196.3|159106.3|159201.3|159111.3|159205.4|159115.4|159195.8|159105.8|24
1656411550000|2022-06-28 10:19:10|159200.8|159110.8|159199.7|159109.7|159201.9|159111.9|159199.1|159109.1|25
1656411560000|2022-06-28 10:19:20|159200.3|159110.3|159202.1|159112.1|159203|159113|159200.3|159110.3|17
1656411570000|2022-06-28 10:19:30|159202.7|159112.7|159194.4|159104.4|159202.7|159112.7|159191.5|159101.5|23
1656411580000|2022-06-28 10:19:40|159195|159105|159195.2|159105.2|159199.5|159109.5|159195|159105|26
1656411590000|2022-06-28 10:19:50|159194.2|159104.2|159181.1|159091.1|159196.4|159106.4|159163.1|159073.1|25
1656411600000|2022-06-28 10:20:00|159180.7|159090.7|159189.6|159099.6|159194.2|159104.2|159180.7|159090.7|28
1656411610000|2022-06-28 10:20:10|159188.6|159098.6|159189.1|159099.1|159193.8|159103.8|159187|159097|20
1656411620000|2022-06-28 10:20:20|159189.4|159099.4|159197.8|159107.8|159203|159113|159189.4|159099.4|23
1656411630000|2022-06-28 10:20:30|159197.7|159107.7|159200.8|159110.8|159201.5|159111.5|159197.7|159107.7|16
1656411640000|2022-06-28 10:20:40|159201.1|159111.1|159196.7|159106.7|159201.1|159111.1|159196.3|159106.3|11
1656411650000|2022-06-28 10:20:50|159196.3|159106.3|159187.6|159097.6|159196.3|159106.3|159181.3|159091.3|20
1656411660000|2022-06-28 10:21:00|159192.9|159102.9|159200.4|159110.4|159205.5|159115.5|159184.6|159094.6|37
1656411670000|2022-06-28 10:21:10|159199.8|159109.8|159196.3|159106.3|159199.8|159109.8|159192.7|159102.7|30
1656411680000|2022-06-28 10:21:20|159196.1|159106.1|159188.5|159098.5|159196.1|159106.1|159188.5|159098.5|29
1656411690000|2022-06-28 10:21:30|159190.1|159100.1|159180|159090|159191.8|159101.8|159177.4|159087.4|26
1656411700000|2022-06-28 10:21:40|159179.7|159089.7|159180|159090|159180.7|159090.7|159176.8|159086.8|17
1656411710000|2022-06-28 10:21:50|159178.9|159088.9|159197|159107|159205.8|159115.8|159177.9|159087.9|32
1656411720000|2022-06-28 10:22:00|159197.5|159107.5|159205.4|159115.4|159208.1|159118.1|159194.5|159104.5|30
1656411730000|2022-06-28 10:22:10|159206.2|159116.2|159193.5|159103.5|159209.6|159119.6|159193.5|159103.5|34
1656411740000|2022-06-28 10:22:20|159193.2|159103.2|159203.5|159113.5|159203.5|159113.5|159182.8|159092.8|27
1656411750000|2022-06-28 10:22:30|159201|159111|159204.4|159114.4|159207.9|159117.9|159189.5|159099.5|31
1656411760000|2022-06-28 10:22:40|159200.7|159110.7|159187.4|159097.4|159206.8|159116.8|159184.2|159094.2|37
1656411770000|2022-06-28 10:22:50|159191.8|159101.8|159192.7|159102.7|159194.4|159104.4|159190|159100|26
1656411780000|2022-06-28 10:23:00|159190.3|159100.3|159198.1|159108.1|159202.2|159112.2|159186.8|159096.8|26
1656411790000|2022-06-28 10:23:10|159199.9|159109.9|159204.9|159114.9|159207.8|159117.8|159195.7|159105.7|18
1656411800000|2022-06-28 10:23:20|159204.8|159114.8|159201.2|159111.2|159208.9|159118.9|159197.7|159107.7|21
1656411810000|2022-06-28 10:23:30|159202.2|159112.2|159197.8|159107.8|159202.2|159112.2|159194.2|159104.2|19
1656411820000|2022-06-28 10:23:40|159197.3|159107.3|159210.2|159120.2|159214.1|159124.1|159194.8|159104.8|20
1656411830000|2022-06-28 10:23:50|159210.9|159120.9|159213.4|159123.4|159226.4|159136.4|159206.2|159116.2|23
1656411840000|2022-06-28 10:24:00|159214.1|159124.1|159211.4|159121.4|159214.8|159124.8|159210.6|159120.6|22
1656411850000|2022-06-28 10:24:10|159211.8|159121.8|159213.6|159123.6|159213.6|159123.6|159208.1|159118.1|22
1656411860000|2022-06-28 10:24:20|159214.8|159124.8|159222.8|159132.8|159224.7|159134.7|159214.3|159124.3|22
1656411870000|2022-06-28 10:24:30|159223|159133|159218.5|159128.5|159223|159133|159218.3|159128.3|16
1656411880000|2022-06-28 10:24:40|159218.4|159128.4|159219.6|159129.6|159219.8|159129.8|159218.4|159128.4|13
1656411890000|2022-06-28 10:24:50|159217.7|159127.7|159218.3|159128.3|159220|159130|159215.6|159125.6|16
1656411900000|2022-06-28 10:25:00|159217.9|159127.9|159223.4|159133.4|159232.1|159142.1|159216.7|159126.7|26
1656411910000|2022-06-28 10:25:10|159221.6|159131.6|159226.1|159136.1|159226.9|159136.9|159220.5|159130.5|27
1656411920000|2022-06-28 10:25:20|159225.6|159135.6|159223.7|159133.7|159228.7|159138.7|159223.3|159133.3|16
1656411930000|2022-06-28 10:25:30|159224.3|159134.3|159218.5|159128.5|159225.9|159135.9|159218.5|159128.5|16
1656411940000|2022-06-28 10:25:40|159217.1|159127.1|159217.1|159127.1|159220.1|159130.1|159216.4|159126.4|14
1656411950000|2022-06-28 10:25:50|159217.8|159127.8|159219.4|159129.4|159220.6|159130.6|159216.6|159126.6|14
1656411960000|2022-06-28 10:26:00|159218.7|159128.7|159226.6|159136.6|159229|159139|159206.6|159116.6|24
1656411970000|2022-06-28 10:26:10|159227.2|159137.2|159239.2|159149.2|159240|159150|159227.2|159137.2|17
1656411980000|2022-06-28 10:26:20|159238.2|159148.2|159237.4|159147.4|159240.8|159150.8|159234.3|159144.3|23
1656411990000|2022-06-28 10:26:30|159238.5|159148.5|159237.9|159147.9|159246.8|159156.8|159232.5|159142.5|28
1656412000000|2022-06-28 10:26:40|159238|159148|159238.9|159148.9|159239.4|159149.4|159235.9|159145.9|20
1656412010000|2022-06-28 10:26:50|159237.4|159147.4|159238.9|159148.9|159239.4|159149.4|159234.9|159144.9|14
1656412020000|2022-06-28 10:27:00|159239.2|159149.2|159262.8|159172.8|159264.1|159174.1|159237.3|159147.3|26
1656412030000|2022-06-28 10:27:10|159261.7|159171.7|159256|159166|159262.3|159172.3|159254.7|159164.7|25
1656412040000|2022-06-28 10:27:20|159255.4|159165.4|159251.4|159161.4|159262.4|159172.4|159251.4|159161.4|30
1656412050000|2022-06-28 10:27:30|159248.5|159158.5|159249.9|159159.9|159250.8|159160.8|159247.8|159157.8|17
1656412060000|2022-06-28 10:27:40|159250.4|159160.4|159229.9|159139.9|159253|159163|159229.9|159139.9|22
1656412070000|2022-06-28 10:27:50|159226.6|159136.6|159281.4|159191.4|159290.5|159200.5|159223|159133|30
1656412080000|2022-06-28 10:28:00|159280.4|159190.4|159305.9|159215.9|159309.5|159219.5|159277.8|159187.8|32
1656412090000|2022-06-28 10:28:10|159307.6|159217.6|159340.3|159250.3|159342.3|159252.3|159307.6|159217.6|27
1656412100000|2022-06-28 10:28:20|159340.4|159250.4|159339.4|159249.4|159343.1|159253.1|159336.9|159246.9|22
1656412110000|2022-06-28 10:28:30|159339.9|159249.9|159351.6|159261.6|159359.6|159269.6|159333.7|159243.7|35
1656412120000|2022-06-28 10:28:40|159352.5|159262.5|159349.1|159259.1|159355.5|159265.5|159340.9|159250.9|37
1656412130000|2022-06-28 10:28:50|159349.6|159259.6|159355.8|159265.8|159361.8|159271.8|159339.7|159249.7|33
1656412140000|2022-06-28 10:29:00|159358.4|159268.4|159349.9|159259.9|159364.2|159274.2|159348.7|159258.7|27
1656412150000|2022-06-28 10:29:10|159347.6|159257.6|159353.7|159263.7|159358.2|159268.2|159347.6|159257.6|28
1656412160000|2022-06-28 10:29:20|159351.3|159261.3|159349.2|159259.2|159355.5|159265.5|159342.3|159252.3|30
1656412170000|2022-06-28 10:29:30|159346.6|159256.6|159388.9|159298.9|159392|159302|159340.2|159250.2|26
1656412180000|2022-06-28 10:29:40|159387.7|159297.7|159393.1|159303.1|159395.3|159305.3|159384|159294|31
1656412190000|2022-06-28 10:29:50|159392|159302|159395.8|159305.8|159400.3|159310.3|159388.8|159298.8|17
1656412200000|2022-06-28 10:30:00|159393.3|159303.3|159390.5|159300.5|159399.9|159309.9|159387.1|159297.1|24
1656412210000|2022-06-28 10:30:10|159383.3|159293.3|159394.4|159304.4|159399.1|159309.1|159383.3|159293.3|24
1656412220000|2022-06-28 10:30:20|159396.5|159306.5|159397.2|159307.2|159399.4|159309.4|159393.9|159303.9|16
1656412230000|2022-06-28 10:30:30|159396.9|159306.9|159403.9|159313.9|159410.2|159320.2|159394.6|159304.6|25
1656412240000|2022-06-28 10:30:40|159404.5|159314.5|159393.5|159303.5|159407.3|159317.3|159393.5|159303.5|16
1656412250000|2022-06-28 10:30:50|159399.4|159309.4|159395.8|159305.8|159409.1|159319.1|159392.5|159302.5|27
1656412260000|2022-06-28 10:31:00|159392.3|159302.3|159391.2|159301.2|159396.1|159306.1|159378.8|159288.8|31
1656412270000|2022-06-28 10:31:10|159392.9|159302.9|159394.5|159304.5|159402|159312|159384.5|159294.5|22
1656412280000|2022-06-28 10:31:20|159391.6|159301.6|159385|159295|159394.2|159304.2|159385|159295|17
1656412290000|2022-06-28 10:31:30|159385.8|159295.8|159385.3|159295.3|159387.1|159297.1|159379|159289|22
1656412300000|2022-06-28 10:31:40|159384.5|159294.5|159377.3|159287.3|159386.5|159296.5|159367.5|159277.5|32
1656412310000|2022-06-28 10:31:50|159379.7|159289.7|159386.9|159296.9|159390.7|159300.7|159374|159284|25
1656412320000|2022-06-28 10:32:00|159394|159304|159388.6|159298.6|159394|159304|159384.4|159294.4|8
1656412330000|2022-06-28 10:32:10|159393.7|159303.7|159396.6|159306.6|159397.1|159307.1|159380.2|159290.2|21
1656412340000|2022-06-28 10:32:20|159396.5|159306.5|159396.6|159306.6|159397.3|159307.3|159394.1|159304.1|11
1656412350000|2022-06-28 10:32:30|159396.8|159306.8|159356.9|159266.9|159396.8|159306.8|159355.8|159265.8|18
1656412360000|2022-06-28 10:32:40|159357.7|159267.7|159348.1|159258.1|159358.1|159268.1|159348.1|159258.1|16
1656412370000|2022-06-28 10:32:50|159349.2|159259.2|159355.4|159265.4|159356.6|159266.6|159349.2|159259.2|20
1656412380000|2022-06-28 10:33:00|159356|159266|159347.4|159257.4|159356|159266|159347.4|159257.4|18
1656412390000|2022-06-28 10:33:10|159346.9|159256.9|159347.5|159257.5|159349.2|159259.2|159346.9|159256.9|11
1656412400000|2022-06-28 10:33:20|159355.7|159265.7|159350.5|159260.5|159365.5|159275.5|159347.8|159257.8|23
1656412410000|2022-06-28 10:33:30|159355.9|159265.9|159364.7|159274.7|159367.2|159277.2|159352.6|159262.6|20
1656412420000|2022-06-28 10:33:40|159363.5|159273.5|159364.3|159274.3|159364.7|159274.7|159362.3|159272.3|15
1656412430000|2022-06-28 10:33:50|159364.2|159274.2|159362.8|159272.8|159365.3|159275.3|159362.8|159272.8|15
1656412440000|2022-06-28 10:34:00|159363.2|159273.2|159365.2|159275.2|159365.3|159275.3|159362.5|159272.5|15
1656412450000|2022-06-28 10:34:10|159364|159274|159368.9|159278.9|159370.4|159280.4|159363.3|159273.3|20
1656412460000|2022-06-28 10:34:20|159369|159279|159362.6|159272.6|159369|159279|159362.6|159272.6|7
1656412470000|2022-06-28 10:34:30|159363.9|159273.9|159367.6|159277.6|159367.6|159277.6|159362.5|159272.5|12
1656412480000|2022-06-28 10:34:40|159368.4|159278.4|159367.3|159277.3|159368.6|159278.6|159365.9|159275.9|15
1656412490000|2022-06-28 10:34:50|159366.1|159276.1|159357.6|159267.6|159367.1|159277.1|159355.8|159265.8|11
1656412500000|2022-06-28 10:35:00|159351.8|159261.8|159355.7|159265.7|159359.6|159269.6|159351.8|159261.8|22
1656412510000|2022-06-28 10:35:10|159352.7|159262.7|159357|159267|159359|159269|159352.7|159262.7|13
1656412520000|2022-06-28 10:35:20|159357.9|159267.9|159358.5|159268.5|159361.5|159271.5|159356.8|159266.8|13
1656412530000|2022-06-28 10:35:30|159359.9|159269.9|159356.2|159266.2|159363.5|159273.5|159356.2|159266.2|12
1656412540000|2022-06-28 10:35:40|159371.2|159281.2|159387.1|159297.1|159395.2|159305.2|159356.8|159266.8|32
1656412550000|2022-06-28 10:35:50|159387.9|159297.9|159389.8|159299.8|159395.8|159305.8|159387.5|159297.5|20
1656412560000|2022-06-28 10:36:00|159391|159301|159396.2|159306.2|159397.9|159307.9|159390.6|159300.6|22
1656412570000|2022-06-28 10:36:10|159395|159305|159393.9|159303.9|159395|159305|159392.8|159302.8|18
1656412580000|2022-06-28 10:36:20|159394.5|159304.5|159400.2|159310.2|159401.1|159311.1|159393.9|159303.9|14
1656412590000|2022-06-28 10:36:30|159399.4|159309.4|159398.5|159308.5|159402.9|159312.9|159398|159308|20
1656412600000|2022-06-28 10:36:40|159397.3|159307.3|159492.6|159402.6|159497.6|159407.6|159397.3|159307.3|21
1656412610000|2022-06-28 10:36:50|159492.1|159402.1|159497.8|159407.8|159501.2|159411.2|159486.9|159396.9|26
1656412620000|2022-06-28 10:37:00|159496.1|159406.1|159516.3|159426.3|159520.1|159430.1|159496.1|159406.1|21
1656412630000|2022-06-28 10:37:10|159518.3|159428.3|159513.5|159423.5|159518.6|159428.6|159513.3|159423.3|11
1656412640000|2022-06-28 10:37:20|159512|159422|159495.1|159405.1|159512|159422|159478.5|159388.5|30
1656412650000|2022-06-28 10:37:30|159507.5|159417.5|159515.3|159425.3|159520.5|159430.5|159507|159417|25
1656412660000|2022-06-28 10:37:40|159508.5|159418.5|159515.2|159425.2|159522.2|159432.2|159506.7|159416.7|21
1656412670000|2022-06-28 10:37:50|159518.9|159428.9|159521.1|159431.1|159521.9|159431.9|159512.8|159422.8|24
1656412680000|2022-06-28 10:38:00|159519.8|159429.8|159524.6|159434.6|159526.4|159436.4|159517.1|159427.1|27
1656412690000|2022-06-28 10:38:10|159524.2|159434.2|159533.8|159443.8|159542.6|159452.6|159524.2|159434.2|20
1656412700000|2022-06-28 10:38:20|159536.7|159446.7|159588.5|159498.5|159588.5|159498.5|159530.3|159440.3|19
1656412710000|2022-06-28 10:38:30|159587.7|159497.7|159578|159488|159594.6|159504.6|159566.9|159476.9|34
1656412720000|2022-06-28 10:38:40|159576.7|159486.7|159555|159465|159615|159525|159550.4|159460.4|33
1656412730000|2022-06-28 10:38:50|159554.3|159464.3|159549.3|159459.3|159558.9|159468.9|159541.4|159451.4|30
1656412740000|2022-06-28 10:39:00|159549.5|159459.5|159551.6|159461.6|159552.9|159462.9|159517.8|159427.8|32
1656412750000|2022-06-28 10:39:10|159549.4|159459.4|159549|159459|159552.5|159462.5|159547.2|159457.2|28
1656412760000|2022-06-28 10:39:20|159548|159458|159575.1|159485.1|159583.5|159493.5|159548|159458|19
1656412770000|2022-06-28 10:39:30|159571.6|159481.6|159584.6|159494.6|159586.6|159496.6|159571.6|159481.6|23
1656412780000|2022-06-28 10:39:40|159583|159493|159567.6|159477.6|159586.1|159496.1|159559.3|159469.3|28
1656412790000|2022-06-28 10:39:50|159573.1|159483.1|159573.8|159483.8|159577.8|159487.8|159565.6|159475.6|30
1656412800000|2022-06-28 10:40:00|159581.7|159491.7|159581.2|159491.2|159582.6|159492.6|159575.4|159485.4|34
1656412810000|2022-06-28 10:40:10|159580.7|159490.7|159574.6|159484.6|159583.2|159493.2|159574.6|159484.6|20
1656412820000|2022-06-28 10:40:20|159574.2|159484.2|159569.6|159479.6|159575|159485|159559.6|159469.6|32
1656412830000|2022-06-28 10:40:30|159570.8|159480.8|159572.7|159482.7|159574|159484|159568.3|159478.3|22
1656412840000|2022-06-28 10:40:40|159571.3|159481.3|159530.3|159440.3|159590.5|159500.5|159529.2|159439.2|25
1656412850000|2022-06-28 10:40:50|159531.5|159441.5|159555.8|159465.8|159565.8|159475.8|159528|159438|26
1656412860000|2022-06-28 10:41:00|159557.1|159467.1|159556.8|159466.8|159561.1|159471.1|159553.7|159463.7|26
1656412870000|2022-06-28 10:41:10|159561.1|159471.1|159558.6|159468.6|159563.2|159473.2|159557.6|159467.6|24
1656412880000|2022-06-28 10:41:20|159558.8|159468.8|159549.8|159459.8|159559.1|159469.1|159540.5|159450.5|25
1656412890000|2022-06-28 10:41:30|159549.3|159459.3|159556.7|159466.7|159561.5|159471.5|159548.5|159458.5|30
1656412900000|2022-06-28 10:41:40|159558.7|159468.7|159555.1|159465.1|159567.1|159477.1|159554.2|159464.2|37
1656412910000|2022-06-28 10:41:50|159554.7|159464.7|159569.8|159479.8|159572.1|159482.1|159554.6|159464.6|27
1656412920000|2022-06-28 10:42:00|159569.6|159479.6|159549.8|159459.8|159570.6|159480.6|159545.9|159455.9|31
1656412930000|2022-06-28 10:42:10|159550.3|159460.3|159542.6|159452.6|159551.1|159461.1|159534.1|159444.1|36
1656412940000|2022-06-28 10:42:20|159541.9|159451.9|159536.8|159446.8|159545.9|159455.9|159536.8|159446.8|30
1656412950000|2022-06-28 10:42:30|159540.2|159450.2|159551.7|159461.7|159554.1|159464.1|159537.6|159447.6|30
1656412960000|2022-06-28 10:42:40|159549.4|159459.4|159557.7|159467.7|159558.1|159468.1|159549.1|159459.1|31
1656412970000|2022-06-28 10:42:50|159556.9|159466.9|159540.7|159450.7|159558.7|159468.7|159514.5|159424.5|29
1656412980000|2022-06-28 10:43:00|159541.2|159451.2|159536.3|159446.3|159544.3|159454.3|159535.3|159445.3|28
1656412990000|2022-06-28 10:43:10|159536.1|159446.1|159542.8|159452.8|159544.6|159454.6|159532|159442|26
1656413000000|2022-06-28 10:43:20|159542.2|159452.2|159558.7|159468.7|159558.7|159468.7|159541.9|159451.9|23
1656413010000|2022-06-28 10:43:30|159557.8|159467.8|159574.5|159484.5|159574.5|159484.5|159557.4|159467.4|20
1656413020000|2022-06-28 10:43:40|159576.7|159486.7|159528|159438|159586.2|159496.2|159525.3|159435.3|29
1656413030000|2022-06-28 10:43:50|159527.3|159437.3|159565.8|159475.8|159571.4|159481.4|159523.5|159433.5|34
1656413040000|2022-06-28 10:44:00|159569.7|159479.7|159552|159462|159572.5|159482.5|159549.5|159459.5|26
1656413050000|2022-06-28 10:44:10|159552.5|159462.5|159551.3|159461.3|159552.8|159462.8|159551.3|159461.3|17
1656413060000|2022-06-28 10:44:20|159551.9|159461.9|159552.2|159462.2|159553.6|159463.6|159551.6|159461.6|15
1656413070000|2022-06-28 10:44:30|159552.8|159462.8|159554.9|159464.9|159556.1|159466.1|159552.8|159462.8|8
1656413080000|2022-06-28 10:44:40|159545.5|159455.5|159540.7|159450.7|159545.5|159455.5|159531.1|159441.1|29
1656413090000|2022-06-28 10:44:50|159541.4|159451.4|159542.2|159452.2|159542.2|159452.2|159533.5|159443.5|24
1656413100000|2022-06-28 10:45:00|159540.5|159450.5|159552.9|159462.9|159552.9|159462.9|159540.5|159450.5|17
1656413110000|2022-06-28 10:45:10|159553|159463|159551.5|159461.5|159553|159463|159551.2|159461.2|4
1656413120000|2022-06-28 10:45:20|159551.2|159461.2|159553.3|159463.3|159553.4|159463.4|159551.1|159461.1|18
1656413130000|2022-06-28 10:45:30|159553.8|159463.8|159551.6|159461.6|159555|159465|159551.5|159461.5|11
1656413140000|2022-06-28 10:45:40|159551.3|159461.3|159553.1|159463.1|159554.8|159464.8|159550.3|159460.3|12
1656413150000|2022-06-28 10:45:50|159553.6|159463.6|159555.2|159465.2|159556.3|159466.3|159552.1|159462.1|14
1656413160000|2022-06-28 10:46:00|159554.6|159464.6|159552.9|159462.9|159555.3|159465.3|159552.1|159462.1|13
1656413170000|2022-06-28 10:46:10|159552.2|159462.2|159554.4|159464.4|159554.4|159464.4|159552|159462|9
1656413180000|2022-06-28 10:46:20|159551.8|159461.8|159554.1|159464.1|159556.5|159466.5|159551.2|159461.2|15
1656413190000|2022-06-28 10:46:30|159551.4|159461.4|159548.2|159458.2|159552.7|159462.7|159545.6|159455.6|20
1656413200000|2022-06-28 10:46:40|159552|159462|159530.5|159440.5|159552.3|159462.3|159527.3|159437.3|20
1656413210000|2022-06-28 10:46:50|159531.9|159441.9|159491.8|159401.8|159533.9|159443.9|159472.6|159382.6|23
1656413220000|2022-06-28 10:47:00|159491.9|159401.9|159494.1|159404.1|159494.1|159404.1|159488|159398|24
1656413230000|2022-06-28 10:47:10|159494|159404|159467.5|159377.5|159494|159404|159461.2|159371.2|34
1656413240000|2022-06-28 10:47:20|159465|159375|159472.6|159382.6|159473.9|159383.9|159465|159375|28
1656413250000|2022-06-28 10:47:30|159471.7|159381.7|159483.9|159393.9|159483.9|159393.9|159471.1|159381.1|22
1656413260000|2022-06-28 10:47:40|159485.2|159395.2|159523.1|159433.1|159530.7|159440.7|159485.2|159395.2|33
1656413270000|2022-06-28 10:47:50|159522.9|159432.9|159469.6|159379.6|159525.9|159435.9|159463.8|159373.8|26
1656413280000|2022-06-28 10:48:00|159471.6|159381.6|159472.8|159382.8|159475.5|159385.5|159466.6|159376.6|21
1656413290000|2022-06-28 10:48:10|159471|159381|159468.6|159378.6|159473.3|159383.3|159466.8|159376.8|18
1656413300000|2022-06-28 10:48:20|159469.3|159379.3|159472|159382|159477.1|159387.1|159469.3|159379.3|14
1656413310000|2022-06-28 10:48:30|159471.6|159381.6|159477.5|159387.5|159477.5|159387.5|159471|159381|17
1656413320000|2022-06-28 10:48:40|159478|159388|159480.4|159390.4|159482.3|159392.3|159478|159388|21
1656413330000|2022-06-28 10:48:50|159480|159390|159479|159389|159482|159392|159477.7|159387.7|22
1656413340000|2022-06-28 10:49:00|159479.1|159389.1|159483.2|159393.2|159486.9|159396.9|159478.5|159388.5|27
1656413350000|2022-06-28 10:49:10|159483.1|159393.1|159485.8|159395.8|159490.8|159400.8|159482.9|159392.9|23
1656413360000|2022-06-28 10:49:20|159490.1|159400.1|159484.5|159394.5|159490.1|159400.1|159484|159394|23
1656413370000|2022-06-28 10:49:30|159484.7|159394.7|159485.6|159395.6|159485.6|159395.6|159482.7|159392.7|19
1656413380000|2022-06-28 10:49:40|159485.7|159395.7|159484.1|159394.1|159488.9|159398.9|159481.9|159391.9|22
1656413390000|2022-06-28 10:49:50|159483.2|159393.2|159482.3|159392.3|159484.5|159394.5|159481.1|159391.1|11
1656413400000|2022-06-28 10:50:00|159484|159394|159484.1|159394.1|159485.3|159395.3|159481.4|159391.4|18
1656413410000|2022-06-28 10:50:10|159484.7|159394.7|159482.5|159392.5|159484.7|159394.7|159482.2|159392.2|14
1656413420000|2022-06-28 10:50:20|159483.9|159393.9|159479.3|159389.3|159484.9|159394.9|159479.2|159389.2|18
1656413430000|2022-06-28 10:50:30|159479|159389|159477.5|159387.5|159481.7|159391.7|159469.4|159379.4|16
1656413440000|2022-06-28 10:50:40|159476.7|159386.7|159482|159392|159482.8|159392.8|159474.3|159384.3|17
1656413450000|2022-06-28 10:50:50|159480.6|159390.6|159479.8|159389.8|159480.6|159390.6|159478.2|159388.2|10
1656413460000|2022-06-28 10:51:00|159483|159393|159478.8|159388.8|159483|159393|159476.7|159386.7|10
1656413470000|2022-06-28 10:51:10|159481.6|159391.6|159480.5|159390.5|159481.6|159391.6|159479.8|159389.8|11
1656413480000|2022-06-28 10:51:20|159481|159391|159479.7|159389.7|159481|159391|159479.7|159389.7|3
1656413490000|2022-06-28 10:51:30|159479.5|159389.5|159482.3|159392.3|159482.8|159392.8|159479.5|159389.5|5
1656413500000|2022-06-28 10:51:40|159482.8|159392.8|159484.7|159394.7|159487.5|159397.5|159479.3|159389.3|13
1656413510000|2022-06-28 10:51:50|159484.5|159394.5|159458.9|159368.9|159485.2|159395.2|159458.9|159368.9|12
1656413520000|2022-06-28 10:52:00|159461|159371|159459.1|159369.1|159464.5|159374.5|159455.7|159365.7|11
1656413530000|2022-06-28 10:52:10|159457.9|159367.9|159450.6|159360.6|159457.9|159367.9|159429.6|159339.6|26
1656413540000|2022-06-28 10:52:20|159456.5|159366.5|159460|159370|159460.5|159370.5|159447.7|159357.7|16
1656413550000|2022-06-28 10:52:30|159465.7|159375.7|159483.3|159393.3|159486.7|159396.7|159461.5|159371.5|15
1656413560000|2022-06-28 10:52:40|159483.7|159393.7|159472.2|159382.2|159483.7|159393.7|159454.9|159364.9|23
1656413570000|2022-06-28 10:52:50|159471.4|159381.4|159476.9|159386.9|159480.8|159390.8|159469.5|159379.5|28
1656413580000|2022-06-28 10:53:00|159485.6|159395.6|159485.6|159395.6|159487.4|159397.4|159479.5|159389.5|24
1656413590000|2022-06-28 10:53:10|159489.6|159399.6|159491.6|159401.6|159497.9|159407.9|159484|159394|28
1656413600000|2022-06-28 10:53:20|159491.9|159401.9|159486.5|159396.5|159494.1|159404.1|159485.5|159395.5|28
1656413610000|2022-06-28 10:53:30|159487.1|159397.1|159491|159401|159491.3|159401.3|159486.7|159396.7|25
1656413620000|2022-06-28 10:53:40|159487.7|159397.7|159556.4|159466.4|159557.8|159467.8|159486.3|159396.3|20
1656413630000|2022-06-28 10:53:50|159552.8|159462.8|159541.6|159451.6|159559.2|159469.2|159530.5|159440.5|38
1656413640000|2022-06-28 10:54:00|159536.6|159446.6|159535.6|159445.6|159546.2|159456.2|159532.1|159442.1|33
1656413650000|2022-06-28 10:54:10|159534.9|159444.9|159549.6|159459.6|159553.1|159463.1|159534.9|159444.9|37
1656413660000|2022-06-28 10:54:20|159550.8|159460.8|159541.6|159451.6|159550.8|159460.8|159541.6|159451.6|25
1656413670000|2022-06-28 10:54:30|159541.2|159451.2|159522.6|159432.6|159548.4|159458.4|159519.1|159429.1|38
1656413680000|2022-06-28 10:54:40|159522.1|159432.1|159522.6|159432.6|159526.4|159436.4|159490.3|159400.3|39
1656413690000|2022-06-28 10:54:50|159521|159431|159510.6|159420.6|159521|159431|159510.6|159420.6|26
1656413700000|2022-06-28 10:55:00|159514.6|159424.6|159518.7|159428.7|159524.1|159434.1|159510.1|159420.1|34
1656413710000|2022-06-28 10:55:10|159515.9|159425.9|159517.5|159427.5|159518.1|159428.1|159514.3|159424.3|24
1656413720000|2022-06-28 10:55:20|159515.6|159425.6|159519.2|159429.2|159519.2|159429.2|159515.6|159425.6|18
1656413730000|2022-06-28 10:55:30|159519.3|159429.3|159519.1|159429.1|159524.4|159434.4|159517.2|159427.2|27
1656413740000|2022-06-28 10:55:40|159517.6|159427.6|159515.7|159425.7|159518.7|159428.7|159513|159423|24
1656413750000|2022-06-28 10:55:50|159514.5|159424.5|159510.6|159420.6|159518.6|159428.6|159509.5|159419.5|32
1656413760000|2022-06-28 10:56:00|159510.9|159420.9|159512.3|159422.3|159513.6|159423.6|159510.9|159420.9|17
1656413770000|2022-06-28 10:56:10|159511.8|159421.8|159519.9|159429.9|159520|159430|159511.8|159421.8|23
1656413780000|2022-06-28 10:56:20|159518.5|159428.5|159516.4|159426.4|159519|159429|159515.8|159425.8|17
1656413790000|2022-06-28 10:56:30|159517.7|159427.7|159501.9|159411.9|159517.7|159427.7|159501.6|159411.6|26
1656413800000|2022-06-28 10:56:40|159502.1|159412.1|159495.7|159405.7|159502.1|159412.1|159495.7|159405.7|33
1656413810000|2022-06-28 10:56:50|159496.4|159406.4|159511.3|159421.3|159513.8|159423.8|159494|159404|35
1656413820000|2022-06-28 10:57:00|159511.5|159421.5|159498.8|159408.8|159511.5|159421.5|159497.9|159407.9|27
1656413830000|2022-06-28 10:57:10|159501.7|159411.7|159513.7|159423.7|159518.7|159428.7|159501.7|159411.7|31
1656413840000|2022-06-28 10:57:20|159512.8|159422.8|159514|159424|159514|159424|159510.8|159420.8|16
1656413850000|2022-06-28 10:57:30|159514.1|159424.1|159530.5|159440.5|159531.8|159441.8|159514.1|159424.1|30
1656413860000|2022-06-28 10:57:40|159531|159441|159533.2|159443.2|159534.2|159444.2|159529.7|159439.7|32
1656413870000|2022-06-28 10:57:50|159532.8|159442.8|159526.4|159436.4|159537.4|159447.4|159526.4|159436.4|32
1656413880000|2022-06-28 10:58:00|159522.2|159432.2|159520.5|159430.5|159525.1|159435.1|159516|159426|30
1656413890000|2022-06-28 10:58:10|159518.4|159428.4|159517.8|159427.8|159522.5|159432.5|159517.8|159427.8|29
1656413900000|2022-06-28 10:58:20|159517.9|159427.9|159517.3|159427.3|159519.9|159429.9|159516|159426|28
1656413910000|2022-06-28 10:58:30|159519.9|159429.9|159519|159429|159520.2|159430.2|159518|159428|20
1656413920000|2022-06-28 10:58:40|159519.7|159429.7|159503.9|159413.9|159519.7|159429.7|159503.7|159413.7|28
1656413930000|2022-06-28 10:58:50|159501.8|159411.8|159507.6|159417.6|159510|159420|159500.7|159410.7|33
1656413940000|2022-06-28 10:59:00|159504.1|159414.1|159519.2|159429.2|159519.2|159429.2|159501.4|159411.4|29
1656413950000|2022-06-28 10:59:10|159518.8|159428.8|159519.8|159429.8|159520.4|159430.4|159514|159424|16
1656413960000|2022-06-28 10:59:20|159518.5|159428.5|159519.1|159429.1|159519.1|159429.1|159515.5|159425.5|12
1656413970000|2022-06-28 10:59:30|159519.6|159429.6|159514.4|159424.4|159521.5|159431.5|159514.3|159424.3|22
1656413980000|2022-06-28 10:59:40|159515|159425|159500.8|159410.8|159515|159425|159497.6|159407.6|29
1656413990000|2022-06-28 10:59:50|159496.5|159406.5|159483.1|159393.1|159497|159407|159480.5|159390.5|32
1656414000000|2022-06-28 11:00:00|159485.4|159395.4|159496|159406|159499.3|159409.3|159483.5|159393.5|32
1656414010000|2022-06-28 11:00:10|159495.3|159405.3|159488.7|159398.7|159502.2|159412.2|159485.8|159395.8|38
1656414020000|2022-06-28 11:00:20|159487.9|159397.9|159494.9|159404.9|159505.6|159415.6|159484.8|159394.8|36
1656414030000|2022-06-28 11:00:30|159493.3|159403.3|159490|159400|159498.5|159408.5|159488|159398|30
1656414040000|2022-06-28 11:00:40|159491.7|159401.7|159497.8|159407.8|159497.8|159407.8|159488.4|159398.4|37
1656414050000|2022-06-28 11:00:50|159497.4|159407.4|159493.9|159403.9|159499.8|159409.8|159493|159403|31
1656414060000|2022-06-28 11:01:00|159493.2|159403.2|159504.3|159414.3|159506.2|159416.2|159488.8|159398.8|38
1656414070000|2022-06-28 11:01:10|159492.3|159402.3|159491.2|159401.2|159496.9|159406.9|159486.6|159396.6|32
1656414080000|2022-06-28 11:01:20|159488.6|159398.6|159496.2|159406.2|159500.3|159410.3|159486.4|159396.4|32
1656414090000|2022-06-28 11:01:30|159498.9|159408.9|159495|159405|159502.2|159412.2|159489|159399|35
1656414100000|2022-06-28 11:01:40|159495.1|159405.1|159492.6|159402.6|159495.3|159405.3|159489.8|159399.8|35
1656414110000|2022-06-28 11:01:50|159492.5|159402.5|159496.1|159406.1|159497.4|159407.4|159492.5|159402.5|23
1656414120000|2022-06-28 11:02:00|159495.7|159405.7|159512.5|159422.5|159515.3|159425.3|159494.7|159404.7|30
1656414130000|2022-06-28 11:02:10|159513.1|159423.1|159500.2|159410.2|159513.1|159423.1|159478.3|159388.3|28
1656414140000|2022-06-28 11:02:20|159495.7|159405.7|159507.3|159417.3|159509.8|159419.8|159495.7|159405.7|14
1656414150000|2022-06-28 11:02:30|159509.4|159419.4|159513.6|159423.6|159522.7|159432.7|159509.4|159419.4|31
1656414160000|2022-06-28 11:02:40|159513.4|159423.4|159507.5|159417.5|159514.2|159424.2|159507.5|159417.5|21
1656414170000|2022-06-28 11:02:50|159503.3|159413.3|159509|159419|159514.1|159424.1|159503.3|159413.3|36
1656414180000|2022-06-28 11:03:00|159507.1|159417.1|159492.4|159402.4|159507.8|159417.8|159485.8|159395.8|33
1656414190000|2022-06-28 11:03:10|159491.5|159401.5|159483.5|159393.5|159494|159404|159483.4|159393.4|28
1656414200000|2022-06-28 11:03:20|159483.1|159393.1|159506.4|159416.4|159507.3|159417.3|159483.1|159393.1|32
1656414210000|2022-06-28 11:03:30|159502.3|159412.3|159501.7|159411.7|159505.5|159415.5|159499.9|159409.9|28
1656414220000|2022-06-28 11:03:40|159501.4|159411.4|159502.6|159412.6|159503.2|159413.2|159500.2|159410.2|22
1656414230000|2022-06-28 11:03:50|159502.9|159412.9|159509.1|159419.1|159509.3|159419.3|159502.1|159412.1|17
1656414240000|2022-06-28 11:04:00|159509.3|159419.3|159506.3|159416.3|159511.4|159421.4|159506.3|159416.3|17
1656414250000|2022-06-28 11:04:10|159507.1|159417.1|159504.3|159414.3|159512.7|159422.7|159503.9|159413.9|25
1656414260000|2022-06-28 11:04:20|159505.1|159415.1|159504.9|159414.9|159510.1|159420.1|159504.1|159414.1|17
1656414270000|2022-06-28 11:04:30|159505.5|159415.5|159514.1|159424.1|159516.2|159426.2|159505.5|159415.5|15
1656414280000|2022-06-28 11:04:40|159513.6|159423.6|159495.8|159405.8|159514.5|159424.5|159493.9|159403.9|28
1656414290000|2022-06-28 11:04:50|159497.6|159407.6|159491.3|159401.3|159506.8|159416.8|159491.3|159401.3|23
1656414300000|2022-06-28 11:05:00|159491.7|159401.7|159491.7|159401.7|159495.4|159405.4|159490.3|159400.3|19
1656414310000|2022-06-28 11:05:10|159493.2|159403.2|159494.5|159404.5|159496|159406|159492.6|159402.6|23
1656414320000|2022-06-28 11:05:20|159495|159405|159491.4|159401.4|159497.2|159407.2|159490.5|159400.5|23
1656414330000|2022-06-28 11:05:30|159491.1|159401.1|159493.1|159403.1|159493.1|159403.1|159490|159400|19
1656414340000|2022-06-28 11:05:40|159493|159403|159490.7|159400.7|159493.8|159403.8|159490.7|159400.7|12
1656414350000|2022-06-28 11:05:50|159491.2|159401.2|159487.3|159397.3|159495.4|159405.4|159479.1|159389.1|33
1656414360000|2022-06-28 11:06:00|159484.9|159394.9|159477.7|159387.7|159486.1|159396.1|159474.3|159384.3|31
1656414370000|2022-06-28 11:06:10|159477|159387|159494.5|159404.5|159508.5|159418.5|159476.6|159386.6|32
1656414380000|2022-06-28 11:06:20|159492.2|159402.2|159512|159422|159512|159422|159490.4|159400.4|38
1656414390000|2022-06-28 11:06:30|159514.2|159424.2|159509|159419|159515.9|159425.9|159508.5|159418.5|25
1656414400000|2022-06-28 11:06:40|159508.5|159418.5|159505.5|159415.5|159510.4|159420.4|159504.3|159414.3|21
1656414410000|2022-06-28 11:06:50|159482.6|159392.6|159470.8|159380.8|159482.6|159392.6|159470.7|159380.7|18
1656414420000|2022-06-28 11:07:00|159470.5|159380.5|159473.2|159383.2|159475.2|159385.2|159458.2|159368.2|32
1656414430000|2022-06-28 11:07:10|159473.6|159383.6|159474.3|159384.3|159475.3|159385.3|159472.6|159382.6|18
1656414440000|2022-06-28 11:07:20|159474.6|159384.6|159474.3|159384.3|159478.7|159388.7|159466.5|159376.5|13
1656414450000|2022-06-28 11:07:30|159476.2|159386.2|159476.2|159386.2|159476.2|159386.2|159472.5|159382.5|7
1656414460000|2022-06-28 11:07:40|159472.7|159382.7|159472.6|159382.6|159474.6|159384.6|159469.1|159379.1|22
1656414470000|2022-06-28 11:07:50|159472.2|159382.2|159470.6|159380.6|159473.6|159383.6|159460.9|159370.9|23
1656414480000|2022-06-28 11:08:00|159471.1|159381.1|159470.5|159380.5|159472.5|159382.5|159467.2|159377.2|32
1656414490000|2022-06-28 11:08:10|159470.8|159380.8|159450.2|159360.2|159470.8|159380.8|159448.2|159358.2|32
1656414500000|2022-06-28 11:08:20|159450.6|159360.6|159455.5|159365.5|159458.6|159368.6|159448.6|159358.6|24
1656414510000|2022-06-28 11:08:30|159456.6|159366.6|159440|159350|159457.6|159367.6|159438.9|159348.9|32
1656414520000|2022-06-28 11:08:40|159441.4|159351.4|159422.4|159332.4|159441.6|159351.6|159418.5|159328.5|22
1656414530000|2022-06-28 11:08:50|159423.5|159333.5|159433.5|159343.5|159433.5|159343.5|159422.8|159332.8|30
1656414540000|2022-06-28 11:09:00|159429.3|159339.3|159440.1|159350.1|159448.3|159358.3|159428.4|159338.4|33
1656414550000|2022-06-28 11:09:10|159439.9|159349.9|159421.2|159331.2|159439.9|159349.9|159421.2|159331.2|26
1656414560000|2022-06-28 11:09:20|159424.7|159334.7|159433.5|159343.5|159440.4|159350.4|159424.7|159334.7|21
1656414570000|2022-06-28 11:09:30|159429.7|159339.7|159448.7|159358.7|159450.4|159360.4|159426.5|159336.5|32
1656414580000|2022-06-28 11:09:40|159446.2|159356.2|159446.5|159356.5|159450.2|159360.2|159446.1|159356.1|29
1656414590000|2022-06-28 11:09:50|159450.4|159360.4|159446.2|159356.2|159455.3|159365.3|159446.2|159356.2|24
1656414600000|2022-06-28 11:10:00|159446|159356|159444.7|159354.7|159447.9|159357.9|159443.9|159353.9|20
1656414610000|2022-06-28 11:10:10|159444.5|159354.5|159437.4|159347.4|159444.5|159354.5|159437.4|159347.4|31
1656414620000|2022-06-28 11:10:20|159437.2|159347.2|159442.9|159352.9|159446|159356|159437.2|159347.2|27
1656414630000|2022-06-28 11:10:30|159441.9|159351.9|159429.3|159339.3|159442.4|159352.4|159427.1|159337.1|23
1656414640000|2022-06-28 11:10:40|159428.4|159338.4|159376|159286|159428.9|159338.9|159372.4|159282.4|28
1656414650000|2022-06-28 11:10:50|159376.5|159286.5|159380.6|159290.6|159383.1|159293.1|159367.6|159277.6|29
1656414660000|2022-06-28 11:11:00|159381.3|159291.3|159374.1|159284.1|159381.3|159291.3|159373.2|159283.2|24
1656414670000|2022-06-28 11:11:10|159374.6|159284.6|159372.7|159282.7|159375.1|159285.1|159371.9|159281.9|19
1656414680000|2022-06-28 11:11:20|159373.1|159283.1|159374.6|159284.6|159375.1|159285.1|159372.6|159282.6|18
1656414690000|2022-06-28 11:11:30|159374.5|159284.5|159373.2|159283.2|159375.8|159285.8|159373.2|159283.2|17
1656414700000|2022-06-28 11:11:40|159371.8|159281.8|159374.7|159284.7|159384.7|159294.7|159371.8|159281.8|30
1656414710000|2022-06-28 11:11:50|159375.5|159285.5|159391.8|159301.8|159393.9|159303.9|159375.5|159285.5|30
1656414720000|2022-06-28 11:12:00|159390.5|159300.5|159365.7|159275.7|159391.1|159301.1|159358.2|159268.2|21
1656414730000|2022-06-28 11:12:10|159364.7|159274.7|159354.6|159264.6|159364.7|159274.7|159354.6|159264.6|21
1656414740000|2022-06-28 11:12:20|159356.6|159266.6|159359.9|159269.9|159369.7|159279.7|159348|159258|26
1656414750000|2022-06-28 11:12:30|159359.3|159269.3|159352.3|159262.3|159361.2|159271.2|159345.1|159255.1|27
1656414760000|2022-06-28 11:12:40|159353|159263|159362.3|159272.3|159366.1|159276.1|159352.6|159262.6|29
1656414770000|2022-06-28 11:12:50|159368.4|159278.4|159368.1|159278.1|159373.7|159283.7|159364.9|159274.9|26
1656414780000|2022-06-28 11:13:00|159365.1|159275.1|159363.2|159273.2|159366.2|159276.2|159361.4|159271.4|31
1656414790000|2022-06-28 11:13:10|159362.6|159272.6|159344.1|159254.1|159364.2|159274.2|159332.3|159242.3|30
1656414800000|2022-06-28 11:13:20|159344.8|159254.8|159324.6|159234.6|159345|159255|159312.8|159222.8|27
1656414810000|2022-06-28 11:13:30|159327|159237|159337.2|159247.2|159337.2|159247.2|159325.5|159235.5|28
1656414820000|2022-06-28 11:13:40|159336.6|159246.6|159336.8|159246.8|159337.4|159247.4|159335.5|159245.5|25
1656414830000|2022-06-28 11:13:50|159338.1|159248.1|159322.4|159232.4|159338.6|159248.6|159319.6|159229.6|27
1656414840000|2022-06-28 11:14:00|159319.6|159229.6|159326.9|159236.9|159339.5|159249.5|159317.3|159227.3|37
1656414850000|2022-06-28 11:14:10|159328.3|159238.3|159334.4|159244.4|159335.3|159245.3|159327.6|159237.6|28
1656414860000|2022-06-28 11:14:20|159334.6|159244.6|159342|159252|159347.2|159257.2|159333.2|159243.2|34
1656414870000|2022-06-28 11:14:30|159342.3|159252.3|159342.9|159252.9|159342.9|159252.9|159341.8|159251.8|20
1656414880000|2022-06-28 11:14:40|159344.1|159254.1|159336.5|159246.5|159344.6|159254.6|159334.5|159244.5|29
1656414890000|2022-06-28 11:14:50|159337|159247|159318.2|159228.2|159337.7|159247.7|159316.4|159226.4|38
1656414900000|2022-06-28 11:15:00|159319|159229|159322.3|159232.3|159326.2|159236.2|159311.8|159221.8|31
1656414910000|2022-06-28 11:15:10|159323.2|159233.2|159324.2|159234.2|159325.9|159235.9|159321.8|159231.8|23
1656414920000|2022-06-28 11:15:20|159327.4|159237.4|159331.5|159241.5|159337.3|159247.3|159323.7|159233.7|27
1656414930000|2022-06-28 11:15:30|159330.4|159240.4|159335|159245|159338|159248|159326.7|159236.7|37
1656414940000|2022-06-28 11:15:40|159335.6|159245.6|159334.2|159244.2|159337|159247|159330.8|159240.8|30
1656414950000|2022-06-28 11:15:50|159333.9|159243.9|159323.2|159233.2|159334.2|159244.2|159315.6|159225.6|32
1656414960000|2022-06-28 11:16:00|159321|159231|159336.8|159246.8|159339.4|159249.4|159307.8|159217.8|31
1656414970000|2022-06-28 11:16:10|159336|159246|159327.6|159237.6|159345.9|159255.9|159319.9|159229.9|25
1656414980000|2022-06-28 11:16:20|159327.3|159237.3|159337.9|159247.9|159342.8|159252.8|159325|159235|18
1656414990000|2022-06-28 11:16:30|159339|159249|159337|159247|159339|159249|159334.6|159244.6|21
1656415000000|2022-06-28 11:16:40|159336.9|159246.9|159332.3|159242.3|159339|159249|159328.8|159238.8|29
1656415010000|2022-06-28 11:16:50|159333|159243|159358.9|159268.9|159361.3|159271.3|159329.8|159239.8|29
1656415020000|2022-06-28 11:17:00|159358.7|159268.7|159357.5|159267.5|159360.3|159270.3|159357.5|159267.5|19
1656415030000|2022-06-28 11:17:10|159356.5|159266.5|159323.4|159233.4|159358.8|159268.8|159320.8|159230.8|22
1656415040000|2022-06-28 11:17:20|159323.1|159233.1|159340.3|159250.3|159340.3|159250.3|159301.8|159211.8|27
1656415050000|2022-06-28 11:17:30|159345|159255|159320.5|159230.5|159348.3|159258.3|159319.6|159229.6|34
1656415060000|2022-06-28 11:17:40|159319|159229|159321.2|159231.2|159328.7|159238.7|159317.2|159227.2|30
1656415070000|2022-06-28 11:17:50|159322.9|159232.9|159312.2|159222.2|159324|159234|159311.8|159221.8|33
1656415080000|2022-06-28 11:18:00|159313.2|159223.2|159325.4|159235.4|159328.7|159238.7|159311.4|159221.4|37
1656415090000|2022-06-28 11:18:10|159320.9|159230.9|159315.1|159225.1|159325.2|159235.2|159314.3|159224.3|33
1656415100000|2022-06-28 11:18:20|159315.9|159225.9|159316.4|159226.4|159318.8|159228.8|159314.4|159224.4|26
1656415110000|2022-06-28 11:18:30|159316.2|159226.2|159315.8|159225.8|159317.2|159227.2|159315|159225|23
1656415120000|2022-06-28 11:18:40|159316|159226|159315.4|159225.4|159316|159226|159311|159221|26
1656415130000|2022-06-28 11:18:50|159315.1|159225.1|159316.4|159226.4|159318.3|159228.3|159314.1|159224.1|30
1656415140000|2022-06-28 11:19:00|159315.8|159225.8|159320|159230|159322|159232|159315.8|159225.8|32
1656415150000|2022-06-28 11:19:10|159319.9|159229.9|159319.4|159229.4|159319.9|159229.9|159317|159227|26
1656415160000|2022-06-28 11:19:20|159318.9|159228.9|159321.2|159231.2|159324.2|159234.2|159318.7|159228.7|19
1656415170000|2022-06-28 11:19:30|159320.8|159230.8|159328.4|159238.4|159329.1|159239.1|159307.9|159217.9|35
1656415180000|2022-06-28 11:19:40|159327.1|159237.1|159322.2|159232.2|159327.8|159237.8|159315.1|159225.1|31
1656415190000|2022-06-28 11:19:50|159321.7|159231.7|159310.2|159220.2|159321.7|159231.7|159310.2|159220.2|36
1656415200000|2022-06-28 11:20:00|159310.6|159220.6|159311.3|159221.3|159311.3|159221.3|159307.2|159217.2|28
1656415210000|2022-06-28 11:20:10|159311.8|159221.8|159299.5|159209.5|159311.8|159221.8|159288.5|159198.5|32
1656415220000|2022-06-28 11:20:20|159299.7|159209.7|159282.6|159192.6|159300|159210|159282.6|159192.6|20
1656415230000|2022-06-28 11:20:30|159286|159196|159301.8|159211.8|159308.2|159218.2|159284.8|159194.8|32
1656415240000|2022-06-28 11:20:40|159305.1|159215.1|159296.2|159206.2|159322.8|159232.8|159293.5|159203.5|27
1656415250000|2022-06-28 11:20:50|159296.1|159206.1|159292.7|159202.7|159303.4|159213.4|159284.9|159194.9|24
1656415260000|2022-06-28 11:21:00|159291.3|159201.3|159292.1|159202.1|159294|159204|159289.7|159199.7|11
1656415270000|2022-06-28 11:21:10|159291.7|159201.7|159292.2|159202.2|159295|159205|159290.3|159200.3|15
1656415280000|2022-06-28 11:21:20|159292.4|159202.4|159292.9|159202.9|159293.3|159203.3|159289.7|159199.7|14
1656415290000|2022-06-28 11:21:30|159292.4|159202.4|159295.5|159205.5|159297.1|159207.1|159292|159202|14
1656415300000|2022-06-28 11:21:40|159300|159210|159302.9|159212.9|159304.4|159214.4|159291.3|159201.3|18
1656415310000|2022-06-28 11:21:50|159301.3|159211.3|159300.9|159210.9|159301.7|159211.7|159299.6|159209.6|11
1656415320000|2022-06-28 11:22:00|159299.6|159209.6|159324.9|159234.9|159327.7|159237.7|159299.1|159209.1|16
1656415330000|2022-06-28 11:22:10|159327.1|159237.1|159340.9|159250.9|159344.3|159254.3|159327.1|159237.1|31
1656415340000|2022-06-28 11:22:20|159341|159251|159325.9|159235.9|159342.8|159252.8|159323.9|159233.9|30
1656415350000|2022-06-28 11:22:30|159329.7|159239.7|159294.5|159204.5|159329.7|159239.7|159293.7|159203.7|33
1656415360000|2022-06-28 11:22:40|159297.2|159207.2|159296.8|159206.8|159299.5|159209.5|159293.8|159203.8|30
1656415370000|2022-06-28 11:22:50|159296.5|159206.5|159270|159180|159296.6|159206.6|159269|159179|30
1656415380000|2022-06-28 11:23:00|159271.2|159181.2|159273.6|159183.6|159275.5|159185.5|159269.8|159179.8|21
1656415390000|2022-06-28 11:23:10|159271.4|159181.4|159271.4|159181.4|159276.8|159186.8|159270.6|159180.6|29
1656415400000|2022-06-28 11:23:20|159272.1|159182.1|159273.1|159183.1|159273.5|159183.5|159269.1|159179.1|16
1656415410000|2022-06-28 11:23:30|159273.4|159183.4|159271.4|159181.4|159276.7|159186.7|159266.4|159176.4|21
1656415420000|2022-06-28 11:23:40|159273.2|159183.2|159276.1|159186.1|159279.6|159189.6|159270.2|159180.2|25
1656415430000|2022-06-28 11:23:50|159277.2|159187.2|159275.2|159185.2|159278.9|159188.9|159266.2|159176.2|21
1656415440000|2022-06-28 11:24:00|159271.5|159181.5|159275.7|159185.7|159277.7|159187.7|159262.9|159172.9|19
1656415450000|2022-06-28 11:24:10|159276|159186|159280.4|159190.4|159281.8|159191.8|159272|159182|21
1656415460000|2022-06-28 11:24:20|159278.2|159188.2|159277|159187|159281.7|159191.7|159276.8|159186.8|21
1656415470000|2022-06-28 11:24:30|159277.4|159187.4|159279.8|159189.8|159280.2|159190.2|159277.1|159187.1|9
1656415480000|2022-06-28 11:24:40|159280.7|159190.7|159280.3|159190.3|159281.6|159191.6|159271.3|159181.3|20
1656415490000|2022-06-28 11:24:50|159279.9|159189.9|159278.1|159188.1|159283.9|159193.9|159276.8|159186.8|19
1656415500000|2022-06-28 11:25:00|159279.2|159189.2|159279.4|159189.4|159279.8|159189.8|159276.8|159186.8|17
1656415510000|2022-06-28 11:25:10|159279.7|159189.7|159325.8|159235.8|159326.1|159236.1|159278.9|159188.9|22
1656415520000|2022-06-28 11:25:20|159322|159232|159323.9|159233.9|159325.3|159235.3|159316.3|159226.3|33
1656415530000|2022-06-28 11:25:30|159323.4|159233.4|159347.6|159257.6|159348.9|159258.9|159317.9|159227.9|27
1656415540000|2022-06-28 11:25:40|159344.1|159254.1|159329.4|159239.4|159352|159262|159329.4|159239.4|28
1656415550000|2022-06-28 11:25:50|159332|159242|159347.4|159257.4|159351.4|159261.4|159331.9|159241.9|37
1656415560000|2022-06-28 11:26:00|159348|159258|159387.6|159297.6|159389.6|159299.6|159348|159258|28
1656415570000|2022-06-28 11:26:10|159387.4|159297.4|159391.8|159301.8|159394.1|159304.1|159386.7|159296.7|35
1656415580000|2022-06-28 11:26:20|159391.4|159301.4|159389.4|159299.4|159395.6|159305.6|159389.4|159299.4|22
1656415590000|2022-06-28 11:26:30|159389.6|159299.6|159390.8|159300.8|159394.4|159304.4|159389.4|159299.4|28
1656415600000|2022-06-28 11:26:40|159390.6|159300.6|159381.5|159291.5|159391.9|159301.9|159374.5|159284.5|27
1656415610000|2022-06-28 11:26:50|159383.6|159293.6|159372.1|159282.1|159388.6|159298.6|159361|159271|36
1656415620000|2022-06-28 11:27:00|159372.3|159282.3|159375|159285|159381.4|159291.4|159372.3|159282.3|29
1656415630000|2022-06-28 11:27:10|159374.4|159284.4|159379.3|159289.3|159380.8|159290.8|159374.4|159284.4|24
1656415640000|2022-06-28 11:27:20|159379.1|159289.1|159382.9|159292.9|159382.9|159292.9|159379.1|159289.1|26
1656415650000|2022-06-28 11:27:30|159382.7|159292.7|159381.6|159291.6|159382.7|159292.7|159378.8|159288.8|27
1656415660000|2022-06-28 11:27:40|159379.8|159289.8|159380.6|159290.6|159381.4|159291.4|159379.2|159289.2|13
1656415670000|2022-06-28 11:27:50|159380.9|159290.9|159379.4|159289.4|159382.5|159292.5|159376.7|159286.7|28
1656415680000|2022-06-28 11:28:00|159379.6|159289.6|159392.2|159302.2|159395.3|159305.3|159372.7|159282.7|31
1656415690000|2022-06-28 11:28:10|159393.3|159303.3|159393|159303|159394.9|159304.9|159390.6|159300.6|19
1656415700000|2022-06-28 11:28:20|159392.8|159302.8|159396.1|159306.1|159396.1|159306.1|159386.9|159296.9|18
1656415710000|2022-06-28 11:28:30|159395.7|159305.7|159394.4|159304.4|159395.7|159305.7|159388.1|159298.1|27
1656415720000|2022-06-28 11:28:40|159392.8|159302.8|159390.7|159300.7|159393.2|159303.2|159384.9|159294.9|33
1656415730000|2022-06-28 11:28:50|159395.3|159305.3|159403.3|159313.3|159403.6|159313.6|159395.3|159305.3|17
1656415740000|2022-06-28 11:29:00|159401.5|159311.5|159450.6|159360.6|159458.4|159368.4|159399.6|159309.6|30
1656415750000|2022-06-28 11:29:10|159450.2|159360.2|159433.1|159343.1|159450.2|159360.2|159427.5|159337.5|36
1656415760000|2022-06-28 11:29:20|159433.6|159343.6|159443.5|159353.5|159447.1|159357.1|159421.9|159331.9|34
1656415770000|2022-06-28 11:29:30|159439.8|159349.8|159469|159379|159471.2|159381.2|159439.1|159349.1|37
1656415780000|2022-06-28 11:29:40|159468.3|159378.3|159463.8|159373.8|159472.8|159382.8|159460.8|159370.8|31
1656415790000|2022-06-28 11:29:50|159464.7|159374.7|159466.3|159376.3|159468.9|159378.9|159464.2|159374.2|27
1656415800000|2022-06-28 11:30:00|159464.7|159374.7|159457|159367|159464.7|159374.7|159435|159345|28
1656415810000|2022-06-28 11:30:10|159458.5|159368.5|159458.3|159368.3|159462.5|159372.5|159450.3|159360.3|29
1656415820000|2022-06-28 11:30:20|159459.5|159369.5|159458.4|159368.4|159459.5|159369.5|159451.2|159361.2|29
1656415830000|2022-06-28 11:30:30|159456.6|159366.6|159462.5|159372.5|159464|159374|159451.9|159361.9|31
1656415840000|2022-06-28 11:30:40|159462.6|159372.6|159473.7|159383.7|159475.7|159385.7|159456.9|159366.9|34
1656415850000|2022-06-28 11:30:50|159470.3|159380.3|159474.8|159384.8|159492.9|159402.9|159470|159380|32
1656415860000|2022-06-28 11:31:00|159474.7|159384.7|159482.4|159392.4|159482.4|159392.4|159473.8|159383.8|18
1656415870000|2022-06-28 11:31:10|159481.5|159391.5|159495|159405|159497.2|159407.2|159469.1|159379.1|27
1656415880000|2022-06-28 11:31:20|159495.8|159405.8|159497.2|159407.2|159498|159408|159489.8|159399.8|33
1656415890000|2022-06-28 11:31:30|159497.3|159407.3|159490|159400|159498.3|159408.3|159480.4|159390.4|30
1656415900000|2022-06-28 11:31:40|159491|159401|159491.9|159401.9|159493.7|159403.7|159487.6|159397.6|27
1656415910000|2022-06-28 11:31:50|159491|159401|159496.3|159406.3|159503.1|159413.1|159489.2|159399.2|25
1656415920000|2022-06-28 11:32:00|159493.8|159403.8|159490.7|159400.7|159494.2|159404.2|159488.4|159398.4|25
1656415930000|2022-06-28 11:32:10|159491.4|159401.4|159497.2|159407.2|159500.6|159410.6|159487.3|159397.3|32
1656415940000|2022-06-28 11:32:20|159498.3|159408.3|159496.3|159406.3|159500.3|159410.3|159490.9|159400.9|24
1656415950000|2022-06-28 11:32:30|159496.1|159406.1|159524.1|159434.1|159530.4|159440.4|159496.1|159406.1|26
1656415960000|2022-06-28 11:32:40|159527.7|159437.7|159523.7|159433.7|159529.7|159439.7|159523.7|159433.7|22
1656415970000|2022-06-28 11:32:50|159519|159429|159521.8|159431.8|159527.5|159437.5|159519|159429|18
1656415980000|2022-06-28 11:33:00|159518.8|159428.8|159501.1|159411.1|159521.5|159431.5|159493.6|159403.6|37
1656415990000|2022-06-28 11:33:10|159501.7|159411.7|159502.2|159412.2|159511.6|159421.6|159498.7|159408.7|32
1656416000000|2022-06-28 11:33:20|159510.6|159420.6|159519.7|159429.7|159521.4|159431.4|159504.9|159414.9|29
1656416010000|2022-06-28 11:33:30|159516.7|159426.7|159516.7|159426.7|159522.1|159432.1|159515.1|159425.1|29
1656416020000|2022-06-28 11:33:40|159520.9|159430.9|159515.8|159425.8|159520.9|159430.9|159512.6|159422.6|32
1656416030000|2022-06-28 11:33:50|159515.9|159425.9|159518.9|159428.9|159522.1|159432.1|159513.8|159423.8|30
1656416040000|2022-06-28 11:34:00|159516.8|159426.8|159521.4|159431.4|159524.2|159434.2|159514.2|159424.2|33
1656416050000|2022-06-28 11:34:10|159521.1|159431.1|159579.3|159489.3|159581|159491|159517.9|159427.9|29
1656416060000|2022-06-28 11:34:20|159577.5|159487.5|159653.5|159563.5|159659.3|159569.3|159572.6|159482.6|26
1656416070000|2022-06-28 11:34:30|159651.3|159561.3|159647.3|159557.3|159655.8|159565.8|159645.3|159555.3|33
1656416080000|2022-06-28 11:34:40|159656.8|159566.8|159646|159556|159658.6|159568.6|159640.5|159550.5|31
1656416090000|2022-06-28 11:34:50|159646.3|159556.3|159647.8|159557.8|159652.6|159562.6|159643|159553|37
1656416100000|2022-06-28 11:35:00|159647.1|159557.1|159644.1|159554.1|159652|159562|159640.9|159550.9|37
1656416110000|2022-06-28 11:35:10|159644.4|159554.4|159635.8|159545.8|159646.1|159556.1|159635.8|159545.8|35
1656416120000|2022-06-28 11:35:20|159633.5|159543.5|159642.2|159552.2|159646.6|159556.6|159633.5|159543.5|24
1656416130000|2022-06-28 11:35:30|159645.9|159555.9|159651.9|159561.9|159651.9|159561.9|159643.2|159553.2|22
1656416140000|2022-06-28 11:35:40|159652.3|159562.3|159649.7|159559.7|159652.3|159562.3|159646.6|159556.6|20
1656416150000|2022-06-28 11:35:50|159649.2|159559.2|159619|159529|159649.2|159559.2|159618.1|159528.1|28
1656416160000|2022-06-28 11:36:00|159618|159528|159622.4|159532.4|159622.7|159532.7|159618|159528|7
1656416170000|2022-06-28 11:36:10|159623.2|159533.2|159620.3|159530.3|159623.2|159533.2|159619.7|159529.7|14
1656416180000|2022-06-28 11:36:20|159619.7|159529.7|159620.1|159530.1|159620.1|159530.1|159619.7|159529.7|3
1656416190000|2022-06-28 11:36:30|159620.4|159530.4|159657.2|159567.2|159663|159573|159620.3|159530.3|7
1656416200000|2022-06-28 11:36:40|159656|159566|159657.3|159567.3|159659.6|159569.6|159654.7|159564.7|19
1656416210000|2022-06-28 11:36:50|159658.7|159568.7|159661.1|159571.1|159661.8|159571.8|159658.7|159568.7|10
1656416220000|2022-06-28 11:37:00|159661.3|159571.3|159674.8|159584.8|159679.6|159589.6|159659|159569|16
1656416230000|2022-06-28 11:37:10|159675.3|159585.3|159672.8|159582.8|159675.3|159585.3|159669.4|159579.4|13
1656416240000|2022-06-28 11:37:20|159672.9|159582.9|159673.3|159583.3|159676.5|159586.5|159670.7|159580.7|19
1656416250000|2022-06-28 11:37:30|159673|159583|159683|159593|159686.1|159596.1|159673|159583|19
1656416260000|2022-06-28 11:37:40|159683.5|159593.5|159728|159638|159728.4|159638.4|159683.5|159593.5|20
1656416270000|2022-06-28 11:37:50|159729.4|159639.4|159707.9|159617.9|159729.6|159639.6|159707.2|159617.2|22
1656416280000|2022-06-28 11:38:00|159707.4|159617.4|159739.5|159649.5|159739.5|159649.5|159706.7|159616.7|23
1656416290000|2022-06-28 11:38:10|159738.1|159648.1|159726.4|159636.4|159738.1|159648.1|159723|159633|24
1656416300000|2022-06-28 11:38:20|159728|159638|159730.8|159640.8|159736.7|159646.7|159727.9|159637.9|33
1656416310000|2022-06-28 11:38:30|159731|159641|159797.8|159707.8|159798.4|159708.4|159727.2|159637.2|37
1656416320000|2022-06-28 11:38:40|159795.9|159705.9|159787.8|159697.8|159801.3|159711.3|159778.8|159688.8|29
1656416330000|2022-06-28 11:38:50|159786.6|159696.6|159737.2|159647.2|159788.4|159698.4|159735.4|159645.4|29
1656416340000|2022-06-28 11:39:00|159734.4|159644.4|159761.6|159671.6|159763.3|159673.3|159733.5|159643.5|35
1656416350000|2022-06-28 11:39:10|159761.1|159671.1|159762.9|159672.9|159764.4|159674.4|159757.8|159667.8|24
1656416360000|2022-06-28 11:39:20|159763.2|159673.2|159764.6|159674.6|159768.2|159678.2|159761.4|159671.4|18
1656416370000|2022-06-28 11:39:30|159764.9|159674.9|159817|159727|159817|159727|159764.2|159674.2|31
1656416380000|2022-06-28 11:39:40|159816.2|159726.2|159817.3|159727.3|159820.7|159730.7|159812.9|159722.9|22
1656416390000|2022-06-28 11:39:50|159817.5|159727.5|159821.8|159731.8|159867|159777|159814.1|159724.1|30
1656416400000|2022-06-28 11:40:00|159806.2|159716.2|159810.8|159720.8|159823.9|159733.9|159806.2|159716.2|35
1656416410000|2022-06-28 11:40:10|159810.7|159720.7|159816.6|159726.6|159823.7|159733.7|159810.3|159720.3|28
1656416420000|2022-06-28 11:40:20|159818.4|159728.4|159796.1|159706.1|159818.4|159728.4|159796.1|159706.1|31
1656416430000|2022-06-28 11:40:30|159792.7|159702.7|159779|159689|159793.3|159703.3|159779|159689|32
1656416440000|2022-06-28 11:40:40|159784.4|159694.4|159782.4|159692.4|159795.3|159705.3|159782|159692|31
1656416450000|2022-06-28 11:40:50|159784.1|159694.1|159791.4|159701.4|159791.4|159701.4|159783.9|159693.9|19
1656416460000|2022-06-28 11:41:00|159790.8|159700.8|159773.3|159683.3|159790.8|159700.8|159769.5|159679.5|31
1656416470000|2022-06-28 11:41:10|159773.7|159683.7|159771.1|159681.1|159783|159693|159771.1|159681.1|25
1656416480000|2022-06-28 11:41:20|159778.1|159688.1|159781.1|159691.1|159781.1|159691.1|159772.8|159682.8|25
1656416490000|2022-06-28 11:41:30|159782|159692|159706.1|159616.1|159782|159692|159706.1|159616.1|34
1656416500000|2022-06-28 11:41:40|159708.5|159618.5|159709.5|159619.5|159712.8|159622.8|159706.7|159616.7|32
1656416510000|2022-06-28 11:41:50|159708.1|159618.1|159699.6|159609.6|159710.9|159620.9|159686.3|159596.3|37
1656416520000|2022-06-28 11:42:00|159704.1|159614.1|159751.8|159661.8|159755.5|159665.5|159700.8|159610.8|26
1656416530000|2022-06-28 11:42:10|159784.3|159694.3|159783|159693|159799.9|159709.9|159776.8|159686.8|30
1656416540000|2022-06-28 11:42:20|159782.7|159692.7|159747|159657|159782.7|159692.7|159742.4|159652.4|27
1656416550000|2022-06-28 11:42:30|159749.7|159659.7|159756.3|159666.3|159757.6|159667.6|159748.1|159658.1|23
1656416560000|2022-06-28 11:42:40|159751.1|159661.1|159753|159663|159753.8|159663.8|159745.1|159655.1|28
1656416570000|2022-06-28 11:42:50|159751.8|159661.8|159748.9|159658.9|159754.2|159664.2|159745|159655|21
1656416580000|2022-06-28 11:43:00|159762|159672|159758.1|159668.1|159766.1|159676.1|159755.5|159665.5|25
1656416590000|2022-06-28 11:43:10|159757.8|159667.8|159739.1|159649.1|159760.9|159670.9|159731.9|159641.9|25
1656416600000|2022-06-28 11:43:20|159738.6|159648.6|159728.9|159638.9|159740.8|159650.8|159728.9|159638.9|27
1656416610000|2022-06-28 11:43:30|159730.3|159640.3|159735.9|159645.9|159744.8|159654.8|159730.3|159640.3|27
1656416620000|2022-06-28 11:43:40|159735.5|159645.5|159735|159645|159741.2|159651.2|159734.4|159644.4|24
1656416630000|2022-06-28 11:43:50|159730.6|159640.6|159734.1|159644.1|159734.9|159644.9|159730.3|159640.3|24
1656416640000|2022-06-28 11:44:00|159735|159645|159737.5|159647.5|159738.7|159648.7|159734.3|159644.3|29
1656416650000|2022-06-28 11:44:10|159737.4|159647.4|159770.7|159680.7|159771.4|159681.4|159737.4|159647.4|26
1656416660000|2022-06-28 11:44:20|159769.2|159679.2|159762.6|159672.6|159769.2|159679.2|159759|159669|21
1656416670000|2022-06-28 11:44:30|159761.2|159671.2|159751.5|159661.5|159762.3|159672.3|159747.1|159657.1|15
1656416680000|2022-06-28 11:44:40|159749.5|159659.5|159761.3|159671.3|159761.3|159671.3|159749.5|159659.5|20
1656416690000|2022-06-28 11:44:50|159762.1|159672.1|159755.6|159665.6|159762.6|159672.6|159755.6|159665.6|29
1656416700000|2022-06-28 11:45:00|159755.1|159665.1|159744.5|159654.5|159763.7|159673.7|159739.3|159649.3|31
1656416710000|2022-06-28 11:45:10|159743.7|159653.7|159750.5|159660.5|159752|159662|159738.7|159648.7|30
1656416720000|2022-06-28 11:45:20|159749.9|159659.9|159767.3|159677.3|159769.8|159679.8|159749.7|159659.7|30
1656416730000|2022-06-28 11:45:30|159767.6|159677.6|159781|159691|159788.1|159698.1|159767.5|159677.5|25
1656416740000|2022-06-28 11:45:40|159780.1|159690.1|159821.9|159731.9|159821.9|159731.9|159780|159690|18
1656416750000|2022-06-28 11:45:50|159848|159758|159856.7|159766.7|159859.1|159769.1|159835|159745|33
1656416760000|2022-06-28 11:46:00|159852.3|159762.3|159858.8|159768.8|159859.3|159769.3|159841.4|159751.4|32
1656416770000|2022-06-28 11:46:10|159858|159768|159908.4|159818.4|159910.6|159820.6|159856.6|159766.6|34
1656416780000|2022-06-28 11:46:20|159909.6|159819.6|159872.5|159782.5|159909.6|159819.6|159872.5|159782.5|36
1656416790000|2022-06-28 11:46:30|159874.2|159784.2|159845.7|159755.7|159874.2|159784.2|159835.1|159745.1|31
1656416800000|2022-06-28 11:46:40|159843.2|159753.2|159824.6|159734.6|159852.8|159762.8|159820.7|159730.7|27
1656416810000|2022-06-28 11:46:50|159826.5|159736.5|159828.6|159738.6|159834.9|159744.9|159818.6|159728.6|17
1656416820000|2022-06-28 11:47:00|159830.8|159740.8|159819|159729|159832.4|159742.4|159809.9|159719.9|27
1656416830000|2022-06-28 11:47:10|159820.1|159730.1|159826.6|159736.6|159829.6|159739.6|159817.3|159727.3|26
1656416840000|2022-06-28 11:47:20|159826.3|159736.3|159835.1|159745.1|159838.8|159748.8|159824.8|159734.8|22
1656416850000|2022-06-28 11:47:30|159832.5|159742.5|159807.8|159717.8|159837.4|159747.4|159791.1|159701.1|33
1656416860000|2022-06-28 11:47:40|159807.7|159717.7|159781.9|159691.9|159807.7|159717.7|159766.7|159676.7|38
1656416870000|2022-06-28 11:47:50|159781|159691|159767.5|159677.5|159787.4|159697.4|159761|159671|35
1656416880000|2022-06-28 11:48:00|159772.5|159682.5|159765.6|159675.6|159793.9|159703.9|159763|159673|34
1656416890000|2022-06-28 11:48:10|159766.6|159676.6|159772.7|159682.7|159772.7|159682.7|159765.2|159675.2|23
1656416900000|2022-06-28 11:48:20|159771.1|159681.1|159771.7|159681.7|159773.6|159683.6|159771.1|159681.1|17
1656416910000|2022-06-28 11:48:30|159771.9|159681.9|159767.4|159677.4|159776.6|159686.6|159765.7|159675.7|28
1656416920000|2022-06-28 11:48:40|159768|159678|159790.7|159700.7|159798|159708|159766.3|159676.3|32
1656416930000|2022-06-28 11:48:50|159786.5|159696.5|159775|159685|159794.9|159704.9|159771.3|159681.3|35
1656416940000|2022-06-28 11:49:00|159773.9|159683.9|159761.6|159671.6|159775.1|159685.1|159761.6|159671.6|30
1656416950000|2022-06-28 11:49:10|159762.1|159672.1|159788.5|159698.5|159798.9|159708.9|159762.1|159672.1|30
1656416960000|2022-06-28 11:49:20|159787.7|159697.7|159812|159722|159812|159722|159784.8|159694.8|34
1656416970000|2022-06-28 11:49:30|159811.3|159721.3|159817.9|159727.9|159828.8|159738.8|159791.5|159701.5|33
1656416980000|2022-06-28 11:49:40|159816.9|159726.9|159798.7|159708.7|159825.3|159735.3|159796.6|159706.6|26
1656416990000|2022-06-28 11:49:50|159797.3|159707.3|159790|159700|159797.3|159707.3|159789.3|159699.3|27
1656417000000|2022-06-28 11:50:00|159793.5|159703.5|159783.7|159693.7|159797.5|159707.5|159771.5|159681.5|35
1656417010000|2022-06-28 11:50:10|159784.1|159694.1|159802.8|159712.8|159803.7|159713.7|159778.5|159688.5|26
1656417020000|2022-06-28 11:50:20|159805.5|159715.5|159804.3|159714.3|159805.8|159715.8|159801.4|159711.4|24
1656417030000|2022-06-28 11:50:30|159802.4|159712.4|159803.4|159713.4|159803.6|159713.6|159797.6|159707.6|22
1656417040000|2022-06-28 11:50:40|159803.6|159713.6|159800.7|159710.7|159806.1|159716.1|159800.7|159710.7|19
1656417050000|2022-06-28 11:50:50|159800.9|159710.9|159804.5|159714.5|159805.6|159715.6|159798.1|159708.1|23
1656417060000|2022-06-28 11:51:00|159804.3|159714.3|159803.7|159713.7|159804.6|159714.6|159801.8|159711.8|24
1656417070000|2022-06-28 11:51:10|159803.6|159713.6|159801.9|159711.9|159805.7|159715.7|159800|159710|24
1656417080000|2022-06-28 11:51:20|159802.1|159712.1|159820.2|159730.2|159824|159734|159801.5|159711.5|27
1656417090000|2022-06-28 11:51:30|159820.4|159730.4|159872.3|159782.3|159887.2|159797.2|159820.4|159730.4|37
1656417100000|2022-06-28 11:51:40|159872.2|159782.2|159860.4|159770.4|159872.9|159782.9|159856.6|159766.6|34
1656417110000|2022-06-28 11:51:50|159857.8|159767.8|159870.5|159780.5|159874.1|159784.1|159852|159762|35
1656417120000|2022-06-28 11:52:00|159871.9|159781.9|159894.3|159804.3|159907.3|159817.3|159871.6|159781.6|38
1656417130000|2022-06-28 11:52:10|159892.7|159802.7|159883.3|159793.3|159893.4|159803.4|159870.9|159780.9|28
1656417140000|2022-06-28 11:52:20|159882.7|159792.7|159879.8|159789.8|159898.6|159808.6|159879.8|159789.8|34
1656417150000|2022-06-28 11:52:30|159877.7|159787.7|159887.5|159797.5|159897|159807|159877.4|159787.4|34
1656417160000|2022-06-28 11:52:40|159886.8|159796.8|159884.1|159794.1|159889.9|159799.9|159884.1|159794.1|19
1656417170000|2022-06-28 11:52:50|159883.7|159793.7|159885.9|159795.9|159885.9|159795.9|159883.7|159793.7|21
1656417180000|2022-06-28 11:53:00|159886|159796|159907|159817|159909.8|159819.8|159882.7|159792.7|34
1656417190000|2022-06-28 11:53:10|159907.3|159817.3|159904.9|159814.9|159914.2|159824.2|159901.9|159811.9|28
1656417200000|2022-06-28 11:53:20|159906|159816|159972.7|159882.7|159976.9|159886.9|159902.9|159812.9|25
1656417210000|2022-06-28 11:53:30|159972.9|159882.9|159980.9|159890.9|159982.6|159892.6|159970.4|159880.4|32
1656417220000|2022-06-28 11:53:40|159981.3|159891.3|159981.1|159891.1|159986.4|159896.4|159976.1|159886.1|32
1656417230000|2022-06-28 11:53:50|159980.5|159890.5|159959.3|159869.3|159983|159893|159954.3|159864.3|31
1656417240000|2022-06-28 11:54:00|159960.3|159870.3|159924.4|159834.4|159960.3|159870.3|159924.4|159834.4|24
1656417250000|2022-06-28 11:54:10|159924.8|159834.8|159910.2|159820.2|159948|159858|159910.2|159820.2|35
1656417260000|2022-06-28 11:54:20|159928.9|159838.9|159907.4|159817.4|159938.4|159848.4|159906|159816|38
1656417270000|2022-06-28 11:54:30|159909.5|159819.5|159921.7|159831.7|159921.7|159831.7|159904.9|159814.9|30
1656417280000|2022-06-28 11:54:40|159924.2|159834.2|159918.8|159828.8|159927.3|159837.3|159910.8|159820.8|29
1656417290000|2022-06-28 11:54:50|159919.6|159829.6|159903|159813|159924.7|159834.7|159883.4|159793.4|38
1656417300000|2022-06-28 11:55:00|159901.3|159811.3|159948.4|159858.4|159948.4|159858.4|159901|159811|32
1656417310000|2022-06-28 11:55:10|159950.2|159860.2|159992.1|159902.1|159996.4|159906.4|159950.2|159860.2|35
1656417320000|2022-06-28 11:55:20|159983.6|159893.6|160058.8|159968.8|160059|159969|159983.6|159893.6|35
1656417330000|2022-06-28 11:55:30|160058.4|159968.4|160050.4|159960.4|160058.5|159968.5|160050.4|159960.4|24
1656417340000|2022-06-28 11:55:40|160050.5|159960.5|160037|159947|160053.4|159963.4|160028.3|159938.3|33
1656417350000|2022-06-28 11:55:50|160038.9|159948.9|160021.4|159931.4|160039.1|159949.1|160020.3|159930.3|34
1656417360000|2022-06-28 11:56:00|160021.8|159931.8|160035.8|159945.8|160037|159947|160020.6|159930.6|35
1656417370000|2022-06-28 11:56:10|160036.4|159946.4|159992.3|159902.3|160036.4|159946.4|159970.9|159880.9|35
1656417380000|2022-06-28 11:56:20|159992.1|159902.1|159994.7|159904.7|159995.8|159905.8|159986.6|159896.6|34
1656417390000|2022-06-28 11:56:30|159992.7|159902.7|159995.7|159905.7|159996.5|159906.5|159990.6|159900.6|32
1656417400000|2022-06-28 11:56:40|159995.2|159905.2|159985.8|159895.8|160002|159912|159983.7|159893.7|32
1656417410000|2022-06-28 11:56:50|159984.5|159894.5|159973.3|159883.3|159987.2|159897.2|159973.3|159883.3|35
1656417420000|2022-06-28 11:57:00|159974.9|159884.9|159982.7|159892.7|159994.5|159904.5|159974.9|159884.9|36
1656417430000|2022-06-28 11:57:10|159989.4|159899.4|159972.1|159882.1|159993.3|159903.3|159969.1|159879.1|39
1656417440000|2022-06-28 11:57:20|159972.5|159882.5|159946.6|159856.6|159978.1|159888.1|159946.6|159856.6|39
1656417450000|2022-06-28 11:57:30|159946.3|159856.3|159955.3|159865.3|159959.9|159869.9|159946.1|159856.1|32
1656417460000|2022-06-28 11:57:40|159953.2|159863.2|159948.3|159858.3|159957.2|159867.2|159948.3|159858.3|26
1656417470000|2022-06-28 11:57:50|159949.9|159859.9|159943.7|159853.7|159950.8|159860.8|159940.3|159850.3|35
1656417480000|2022-06-28 11:58:00|159942.9|159852.9|159950.4|159860.4|159951.1|159861.1|159942.9|159852.9|29
1656417490000|2022-06-28 11:58:10|159948.3|159858.3|159959.6|159869.6|159959.9|159869.9|159948.3|159858.3|20
1656417500000|2022-06-28 11:58:20|159959.8|159869.8|159964.5|159874.5|159965.6|159875.6|159957.8|159867.8|26
1656417510000|2022-06-28 11:58:30|159965.1|159875.1|159973.4|159883.4|159973.8|159883.8|159962|159872|24
1656417520000|2022-06-28 11:58:40|159974.7|159884.7|159972|159882|159974.8|159884.8|159968.2|159878.2|27
1656417530000|2022-06-28 11:58:50|159972.1|159882.1|159974.5|159884.5|159975|159885|159960.1|159870.1|34
1656417540000|2022-06-28 11:59:00|159974|159884|159937.9|159847.9|159976.1|159886.1|159937.9|159847.9|35
1656417550000|2022-06-28 11:59:10|159957.1|159867.1|159980.3|159890.3|159980.3|159890.3|159954|159864|37
1656417560000|2022-06-28 11:59:20|159981.1|159891.1|159974.7|159884.7|159981.1|159891.1|159973.6|159883.6|25
1656417570000|2022-06-28 11:59:30|159973.2|159883.2|159982.1|159892.1|159982.1|159892.1|159967|159877|34
1656417580000|2022-06-28 11:59:40|159981.2|159891.2|159973.7|159883.7|159981.9|159891.9|159971.5|159881.5|36
1656417590000|2022-06-28 11:59:50|159973.6|159883.6|159965.8|159875.8|159977.6|159887.6|159962.6|159872.6|31
1656417600000|2022-06-28 12:00:00|159970.3|159880.3|159951|159861|159970.3|159880.3|159951|159861|32
1656417610000|2022-06-28 12:00:10|159951.2|159861.2|159964.2|159874.2|159966.6|159876.6|159949.4|159859.4|34
1656417620000|2022-06-28 12:00:20|159962.1|159872.1|159954.4|159864.4|159963|159873|159952.5|159862.5|32
1656417630000|2022-06-28 12:00:30|159954|159864|159951.6|159861.6|159954.3|159864.3|159948|159858|34
1656417640000|2022-06-28 12:00:40|159952.1|159862.1|159975.9|159885.9|159976.8|159886.8|159951.9|159861.9|37
1656417650000|2022-06-28 12:00:50|159975.6|159885.6|159971.5|159881.5|159981|159891|159967.5|159877.5|36
1656417660000|2022-06-28 12:01:00|159971.7|159881.7|159987.4|159897.4|160003.1|159913.1|159971.3|159881.3|25
1656417670000|2022-06-28 12:01:10|159987.8|159897.8|159971.9|159881.9|159988.5|159898.5|159971.9|159881.9|33
1656417680000|2022-06-28 12:01:20|159972.4|159882.4|159931.4|159841.4|159977.5|159887.5|159929.5|159839.5|32
1656417690000|2022-06-28 12:01:30|159930.9|159840.9|159903.7|159813.7|159933|159843|159892.9|159802.9|30
1656417700000|2022-06-28 12:01:40|159902.8|159812.8|159894.5|159804.5|159904.2|159814.2|159894.3|159804.3|39
1656417710000|2022-06-28 12:01:50|159898.2|159808.2|159931|159841|159931.5|159841.5|159898.2|159808.2|38
1656417720000|2022-06-28 12:02:00|159928.1|159838.1|159947.9|159857.9|159953.3|159863.3|159924.3|159834.3|37
1656417730000|2022-06-28 12:02:10|159947.3|159857.3|159955.5|159865.5|159957.9|159867.9|159946.1|159856.1|29
1656417740000|2022-06-28 12:02:20|159955.1|159865.1|159957.9|159867.9|159958.8|159868.8|159955.1|159865.1|20
1656417750000|2022-06-28 12:02:30|159957.7|159867.7|159976|159886|159976.7|159886.7|159951.4|159861.4|18
1656417760000|2022-06-28 12:02:40|159973|159883|160009.4|159919.4|160011.9|159921.9|159973|159883|33
1656417770000|2022-06-28 12:02:50|160007.4|159917.4|160005.9|159915.9|160010.4|159920.4|159997.5|159907.5|28
1656417780000|2022-06-28 12:03:00|160008.4|159918.4|160012.4|159922.4|160014.5|159924.5|160001.8|159911.8|32
1656417790000|2022-06-28 12:03:10|160011|159921|160018.8|159928.8|160022.8|159932.8|160011|159921|29
1656417800000|2022-06-28 12:03:20|160017.9|159927.9|160013.3|159923.3|160019.4|159929.4|160010.1|159920.1|27
1656417810000|2022-06-28 12:03:30|160012.6|159922.6|160018.4|159928.4|160023.6|159933.6|160012.6|159922.6|26
1656417820000|2022-06-28 12:03:40|160018.2|159928.2|160011.3|159921.3|160018.2|159928.2|160011|159921|36
1656417830000|2022-06-28 12:03:50|160015.4|159925.4|160020.4|159930.4|160028.2|159938.2|160007.4|159917.4|32
1656417840000|2022-06-28 12:04:00|160018.1|159928.1|160021.8|159931.8|160026|159936|160018.1|159928.1|19
1656417850000|2022-06-28 12:04:10|160022|159932|160015.4|159925.4|160026.7|159936.7|160007.6|159917.6|27
1656417860000|2022-06-28 12:04:20|160011.7|159921.7|160011|159921|160014.3|159924.3|160007.6|159917.6|29
1656417870000|2022-06-28 12:04:30|160009.9|159919.9|160007.7|159917.7|160009.9|159919.9|160005.9|159915.9|24
1656417880000|2022-06-28 12:04:40|160008.1|159918.1|159997.1|159907.1|160008.1|159918.1|159992.6|159902.6|28
1656417890000|2022-06-28 12:04:50|159997|159907|159989|159899|159998.9|159908.9|159989|159899|24
1656417900000|2022-06-28 12:05:00|159994.5|159904.5|159989.1|159899.1|160000.7|159910.7|159981.3|159891.3|34
1656417910000|2022-06-28 12:05:10|159987.9|159897.9|159984.8|159894.8|159994.8|159904.8|159984.8|159894.8|30
1656417920000|2022-06-28 12:05:20|159986.7|159896.7|159988.3|159898.3|159991.3|159901.3|159985.6|159895.6|18
1656417930000|2022-06-28 12:05:30|159984.7|159894.7|159992.8|159902.8|159992.8|159902.8|159982.6|159892.6|24
1656417940000|2022-06-28 12:05:40|159991.5|159901.5|159989.6|159899.6|159992.1|159902.1|159985.9|159895.9|16
1656417950000|2022-06-28 12:05:50|159994.8|159904.8|160053.7|159963.7|160053.7|159963.7|159992.9|159902.9|31
1656417960000|2022-06-28 12:06:00|160053|159963|160049.2|159959.2|160053.4|159963.4|160048.4|159958.4|27
1656417970000|2022-06-28 12:06:10|160049.3|159959.3|160051.6|159961.6|160055|159965|160049.3|159959.3|26
1656417980000|2022-06-28 12:06:20|160052.1|159962.1|160054.2|159964.2|160055.7|159965.7|160052.1|159962.1|22
1656417990000|2022-06-28 12:06:30|160064.7|159974.7|160074.4|159984.4|160086.8|159996.8|160064.7|159974.7|28
1656418000000|2022-06-28 12:06:40|160075.2|159985.2|160082.3|159992.3|160086.5|159996.5|160074|159984|24
1656418010000|2022-06-28 12:06:50|160083.4|159993.4|160075.4|159985.4|160083.4|159993.4|160068.5|159978.5|34
1656418020000|2022-06-28 12:07:00|160074.2|159984.2|160076.4|159986.4|160077.9|159987.9|160073.9|159983.9|15
1656418030000|2022-06-28 12:07:10|160074|159984|160076.5|159986.5|160079.4|159989.4|160073.8|159983.8|23
1656418040000|2022-06-28 12:07:20|160076|159986|160077.6|159987.6|160078.5|159988.5|160074|159984|14
1656418050000|2022-06-28 12:07:30|160077.2|159987.2|160083.9|159993.9|160088.9|159998.9|160075.6|159985.6|22
1656418060000|2022-06-28 12:07:40|160087.1|159997.1|160084|159994|160087.3|159997.3|160083.7|159993.7|14
1656418070000|2022-06-28 12:07:50|160083.9|159993.9|160085.9|159995.9|160087.5|159997.5|160082.1|159992.1|17
1656418080000|2022-06-28 12:08:00|160088.9|159998.9|160107.3|160017.3|160125.7|160035.7|160086|159996|29
1656418090000|2022-06-28 12:08:10|160108.4|160018.4|160092.7|160002.7|160110.5|160020.5|160073.6|159983.6|37
1656418100000|2022-06-28 12:08:20|160090.4|160000.4|160095|160005|160103.4|160013.4|160074|159984|38
1656418110000|2022-06-28 12:08:30|160093.2|160003.2|160096.7|160006.7|160106.7|160016.7|160089.4|159999.4|27
1656418120000|2022-06-28 12:08:40|160098.8|160008.8|160077.9|159987.9|160099.3|160009.3|160077.1|159987.1|36
1656418130000|2022-06-28 12:08:50|160078.1|159988.1|160061|159971|160083.8|159993.8|160050.2|159960.2|32
1656418140000|2022-06-28 12:09:00|160063.4|159973.4|160063.6|159973.6|160073.2|159983.2|160050.8|159960.8|40
1656418150000|2022-06-28 12:09:10|160063.9|159973.9|160070.3|159980.3|160073|159983|160058.8|159968.8|31
1656418160000|2022-06-28 12:09:20|160073.5|159983.5|160077.1|159987.1|160077.1|159987.1|160069.7|159979.7|26
1656418170000|2022-06-28 12:09:30|160073.6|159983.6|160101.5|160011.5|160106|160016|160072.4|159982.4|27
1656418180000|2022-06-28 12:09:40|160096.2|160006.2|160206.3|160116.3|160217.3|160127.3|160096.2|160006.2|38
1656418190000|2022-06-28 12:09:50|160208|160118|160213.1|160123.1|160218.1|160128.1|160208|160118|37
1656418200000|2022-06-28 12:10:00|160214.8|160124.8|160222.3|160132.3|160226|160136|160214.1|160124.1|33
1656418210000|2022-06-28 12:10:10|160222.7|160132.7|160211.1|160121.1|160222.7|160132.7|160198.9|160108.9|32
1656418220000|2022-06-28 12:10:20|160211.2|160121.2|160205.8|160115.8|160215.2|160125.2|160202.9|160112.9|29
1656418230000|2022-06-28 12:10:30|160207|160117|160214|160124|160214.3|160124.3|160199.6|160109.6|31
1656418240000|2022-06-28 12:10:40|160213.3|160123.3|160188.3|160098.3|160214.3|160124.3|160187|160097|33
1656418250000|2022-06-28 12:10:50|160187.5|160097.5|160182|160092|160187.9|160097.9|160182|160092|33
1656418260000|2022-06-28 12:11:00|160182.6|160092.6|160121.5|160031.5|160184.3|160094.3|160121.5|160031.5|28
1656418270000|2022-06-28 12:11:10|160121.4|160031.4|160124.1|160034.1|160125.8|160035.8|160118.9|160028.9|23
1656418280000|2022-06-28 12:11:20|160122.9|160032.9|160116.4|160026.4|160129|160039|160115.6|160025.6|21
1656418290000|2022-06-28 12:11:30|160116.8|160026.8|160135.6|160045.6|160135.6|160045.6|160115|160025|26
1656418300000|2022-06-28 12:11:40|160134.3|160044.3|160112.4|160022.4|160136.3|160046.3|160103.7|160013.7|30
1656418310000|2022-06-28 12:11:50|160112.2|160022.2|160128.9|160038.9|160133.4|160043.4|160111|160021|33
1656418320000|2022-06-28 12:12:00|160129.5|160039.5|160121.3|160031.3|160130.8|160040.8|160121.3|160031.3|35
1656418330000|2022-06-28 12:12:10|160121.2|160031.2|160144.9|160054.9|160148.4|160058.4|160121.2|160031.2|36
1656418340000|2022-06-28 12:12:20|160145.6|160055.6|160143.2|160053.2|160146|160056|160138.7|160048.7|30
1656418350000|2022-06-28 12:12:30|160142.5|160052.5|160127.1|160037.1|160147.9|160057.9|160125.5|160035.5|26
1656418360000|2022-06-28 12:12:40|160128.2|160038.2|160140.7|160050.7|160148.8|160058.8|160127.4|160037.4|27
1656418370000|2022-06-28 12:12:50|160141.5|160051.5|160128.6|160038.6|160141.5|160051.5|160126.3|160036.3|24
1656418380000|2022-06-28 12:13:00|160128.7|160038.7|160119.1|160029.1|160131|160041|160112.8|160022.8|26
1656418390000|2022-06-28 12:13:10|160119.5|160029.5|160140.3|160050.3|160140.3|160050.3|160118.7|160028.7|24
1656418400000|2022-06-28 12:13:20|160139.3|160049.3|160073|159983|160139.3|160049.3|160062.5|159972.5|37
1656418410000|2022-06-28 12:13:30|160072.3|159982.3|160071.8|159981.8|160084.5|159994.5|160047.6|159957.6|36
1656418420000|2022-06-28 12:13:40|160071.2|159981.2|160092.3|160002.3|160092.3|160002.3|160068.4|159978.4|34
1656418430000|2022-06-28 12:13:50|160093.3|160003.3|160101.3|160011.3|160104.2|160014.2|160091.1|160001.1|36
1656418440000|2022-06-28 12:14:00|160101.4|160011.4|160106.5|160016.5|160115.4|160025.4|160095.8|160005.8|33
1656418450000|2022-06-28 12:14:10|160106|160016|160119|160029|160124.8|160034.8|160104.4|160014.4|35
1656418460000|2022-06-28 12:14:20|160118.5|160028.5|160117.9|160027.9|160132.8|160042.8|160117.9|160027.9|22
1656418470000|2022-06-28 12:14:30|160118.9|160028.9|160121.7|160031.7|160126.6|160036.6|160118.9|160028.9|15
1656418480000|2022-06-28 12:14:40|160121.9|160031.9|160135.4|160045.4|160137|160047|160119.2|160029.2|16
1656418490000|2022-06-28 12:14:50|160135.3|160045.3|160130.8|160040.8|160135.3|160045.3|160099.4|160009.4|32
1656418500000|2022-06-28 12:15:00|160130.5|160040.5|160111.3|160021.3|160131.3|160041.3|160111.3|160021.3|32
1656418510000|2022-06-28 12:15:10|160112.6|160022.6|160126.1|160036.1|160129.4|160039.4|160110.7|160020.7|23
1656418520000|2022-06-28 12:15:20|160124.5|160034.5|160136.3|160046.3|160136.4|160046.4|160124.5|160034.5|29
1656418530000|2022-06-28 12:15:30|160135.6|160045.6|160193.3|160103.3|160204.6|160114.6|160132|160042|31
1656418540000|2022-06-28 12:15:40|160193.5|160103.5|160191.4|160101.4|160194.8|160104.8|160187.6|160097.6|33
1656418550000|2022-06-28 12:15:50|160192.2|160102.2|160184.6|160094.6|160200.7|160110.7|160177.8|160087.8|38
1656418560000|2022-06-28 12:16:00|160186.2|160096.2|160190.5|160100.5|160190.5|160100.5|160184.7|160094.7|37
1656418570000|2022-06-28 12:16:10|160189.9|160099.9|160202.5|160112.5|160203.8|160113.8|160189.7|160099.7|31
1656418580000|2022-06-28 12:16:20|160201.1|160111.1|160201.9|160111.9|160202.9|160112.9|160194.7|160104.7|31
1656418590000|2022-06-28 12:16:30|160201.6|160111.6|160148.9|160058.9|160203.6|160113.6|160148.8|160058.8|32
1656418600000|2022-06-28 12:16:40|160146.3|160056.3|160168.3|160078.3|160181.6|160091.6|160146.3|160056.3|39
1656418610000|2022-06-28 12:16:50|160169.1|160079.1|160124.7|160034.7|160194.2|160104.2|160122.8|160032.8|30
1656418620000|2022-06-28 12:17:00|160125.7|160035.7|160139.4|160049.4|160139.4|160049.4|160121.7|160031.7|28
1656418630000|2022-06-28 12:17:10|160137.2|160047.2|160198.3|160108.3|160203.3|160113.3|160134.6|160044.6|36
1656418640000|2022-06-28 12:17:20|160198.8|160108.8|160209.1|160119.1|160217.1|160127.1|160198.8|160108.8|31
1656418650000|2022-06-28 12:17:30|160205.2|160115.2|160274.5|160184.5|160274.5|160184.5|160202|160112|36
1656418660000|2022-06-28 12:17:40|160268.5|160178.5|160374.5|160284.5|160374.5|160284.5|160267.5|160177.5|39
1656418670000|2022-06-28 12:17:50|160381|160291|160347|160257|160381|160291|160328.2|160238.2|37
1656418680000|2022-06-28 12:18:00|160346.2|160256.2|160394.5|160304.5|160400.6|160310.6|160346.2|160256.2|36
1656418690000|2022-06-28 12:18:10|160396.8|160306.8|160430.5|160340.5|160436.1|160346.1|160395.2|160305.2|38
1656418700000|2022-06-28 12:18:20|160431.1|160341.1|160432.7|160342.7|160456.8|160366.8|160427.3|160337.3|36
1656418710000|2022-06-28 12:18:30|160435|160345|160428.5|160338.5|160467.2|160377.2|160424.5|160334.5|39
1656418720000|2022-06-28 12:18:40|160438.1|160348.1|160428.1|160338.1|160438.5|160348.5|160420.7|160330.7|35
1656418730000|2022-06-28 12:18:50|160426.4|160336.4|160432.6|160342.6|160435.2|160345.2|160426.4|160336.4|32
1656418740000|2022-06-28 12:19:00|160432|160342|160382.1|160292.1|160441|160351|160376.7|160286.7|34
1656418750000|2022-06-28 12:19:10|160379.3|160289.3|160383|160293|160391.7|160301.7|160379.3|160289.3|27
1656418760000|2022-06-28 12:19:20|160393.4|160303.4|160400.8|160310.8|160406.3|160316.3|160381.8|160291.8|34
1656418770000|2022-06-28 12:19:30|160399.6|160309.6|160432.9|160342.9|160435.9|160345.9|160398.6|160308.6|36
1656418780000|2022-06-28 12:19:40|160432.1|160342.1|160425.8|160335.8|160444.9|160354.9|160418.5|160328.5|32
1656418790000|2022-06-28 12:19:50|160422.2|160332.2|160413|160323|160429.1|160339.1|160407.9|160317.9|28
1656418800000|2022-06-28 12:20:00|160411.7|160321.7|160402.8|160312.8|160420.4|160330.4|160396.3|160306.3|37
1656418810000|2022-06-28 12:20:10|160388.2|160298.2|160469|160379|160469|160379|160371.5|160262.9|37
1656418820000|2022-06-28 12:20:20|160469.2|160379.2|160471.9|160381.9|160476.6|160386.6|160467.5|160377.5|34
1656418830000|2022-06-28 12:20:30|160472|160382|160471.4|160381.4|160472|160382|160454.5|160364.5|40
1656418840000|2022-06-28 12:20:40|160463.5|160373.5|160468.9|160378.9|160485.1|160395.1|160463.5|160373.5|38
1656418850000|2022-06-28 12:20:50|160472.1|160382.1|160436.3|160346.3|160472.1|160382.1|160425.6|160335.6|34
1656418860000|2022-06-28 12:21:00|160435.6|160345.6|160479.8|160389.8|160479.8|160389.8|160429.1|160339.1|36
1656418870000|2022-06-28 12:21:10|160478.2|160388.2|160475.7|160385.7|160479.7|160389.7|160457.7|160367.7|30
1656418880000|2022-06-28 12:21:20|160474.1|160384.1|160430.8|160340.8|160477.2|160387.2|160428.4|160338.4|33
1656418890000|2022-06-28 12:21:30|160430.7|160340.7|160458.8|160368.8|160467.8|160377.8|160430.7|160340.7|31
1656418900000|2022-06-28 12:21:40|160461.2|160371.2|160459.1|160369.1|160463|160373|160455|160365|34
1656418910000|2022-06-28 12:21:50|160460.8|160370.8|160473.1|160383.1|160476.9|160386.9|160459.4|160369.4|35
1656418920000|2022-06-28 12:22:00|160472.4|160382.4|160479.7|160389.7|160493.6|160403.6|160472|160382|32
1656418930000|2022-06-28 12:22:10|160479.9|160389.9|160534.9|160444.9|160535.2|160445.2|160479.9|160389.9|34
1656418940000|2022-06-28 12:22:20|160535.6|160445.6|160525.7|160435.7|160537.8|160447.8|160517.6|160427.6|27
1656418950000|2022-06-28 12:22:30|160524.8|160434.8|160528.5|160438.5|160532.1|160442.1|160511.8|160421.8|33
1656418960000|2022-06-28 12:22:40|160527.7|160437.7|160529.2|160439.2|160539.2|160449.2|160520.3|160430.3|29
1656418970000|2022-06-28 12:22:50|160528.9|160438.9|160518.1|160428.1|160528.9|160438.9|160510.7|160420.7|29
1656418980000|2022-06-28 12:23:00|160517.7|160427.7|160519.4|160429.4|160524|160434|160517.7|160427.7|27
1656418990000|2022-06-28 12:23:10|160518.9|160428.9|160521.8|160431.8|160527.1|160437.1|160518.3|160428.3|29
1656419000000|2022-06-28 12:23:20|160521.6|160431.6|160518.9|160428.9|160523|160433|160518|160428|25
1656419010000|2022-06-28 12:23:30|160518|160428|160519.2|160429.2|160523.9|160433.9|160513.3|160423.3|21
1656419020000|2022-06-28 12:23:40|160518.2|160428.2|160516.6|160426.6|160521.7|160431.7|160510.3|160420.3|23
1656419030000|2022-06-28 12:23:50|160519.2|160429.2|160514.1|160424.1|160521.1|160431.1|160511.8|160421.8|18
1656419040000|2022-06-28 12:24:00|160513.1|160423.1|160513.6|160423.6|160513.6|160423.6|160511.5|160421.5|23
1656419050000|2022-06-28 12:24:10|160515.6|160425.6|160503.7|160413.7|160517.8|160427.8|160503|160413|23
1656419060000|2022-06-28 12:24:20|160499.4|160409.4|160521.6|160431.6|160523.9|160433.9|160499.4|160409.4|21
1656419070000|2022-06-28 12:24:30|160517.7|160427.7|160514.6|160424.6|160517.7|160427.7|160506.1|160416.1|23
1656419080000|2022-06-28 12:24:40|160514.7|160424.7|160510.7|160420.7|160518.9|160428.9|160509.6|160419.6|31
1656419090000|2022-06-28 12:24:50|160508.4|160418.4|160506.2|160416.2|160510.6|160420.6|160502.9|160412.9|12
1656419100000|2022-06-28 12:25:00|160506.4|160416.4|160505|160415|160508.7|160418.7|160489.3|160399.3|33
1656419110000|2022-06-28 12:25:10|160506.2|160416.2|160491.7|160401.7|160506.7|160416.7|160489.5|160399.5|19
1656419120000|2022-06-28 12:25:20|160490.9|160400.9|160489.2|160399.2|160493.9|160403.9|160489.2|160399.2|12
1656419130000|2022-06-28 12:25:30|160490.9|160400.9|160494.7|160404.7|160494.7|160404.7|160488.2|160398.2|17
1656419140000|2022-06-28 12:25:40|160495.4|160405.4|160503.5|160413.5|160510.2|160420.2|160487.7|160397.7|32
1656419150000|2022-06-28 12:25:50|160501.8|160411.8|160498.3|160408.3|160503.7|160413.7|160487.8|160397.8|21
1656419160000|2022-06-28 12:26:00|160495.7|160405.7|160486.4|160396.4|160497.8|160407.8|160485.3|160395.3|19
1656419170000|2022-06-28 12:26:10|160485.4|160395.4|160492.5|160402.5|160492.5|160402.5|160483|160393|24
1656419180000|2022-06-28 12:26:20|160492.8|160402.8|160448.4|160358.4|160494.6|160404.6|160444.7|160354.7|28
1656419190000|2022-06-28 12:26:30|160448|160358|160435.9|160345.9|160450.1|160360.1|160433.1|160343.1|26
1656419200000|2022-06-28 12:26:40|160429|160339|160428.4|160338.4|160445.7|160355.7|160428|160338|31
1656419210000|2022-06-28 12:26:50|160425.3|160335.3|160428|160338|160429.3|160339.3|160423.6|160333.6|16
1656419220000|2022-06-28 12:27:00|160428.6|160338.6|160431.3|160341.3|160434.1|160344.1|160428.3|160338.3|24
1656419230000|2022-06-28 12:27:10|160431.2|160341.2|160427.2|160337.2|160431.2|160341.2|160426.1|160336.1|16
1656419240000|2022-06-28 12:27:20|160428.5|160338.5|160372.5|160282.5|160429.5|160339.5|160364.4|160274.4|25
1656419250000|2022-06-28 12:27:30|160373.4|160283.4|160379.9|160289.9|160386.6|160296.6|160371.8|160281.8|29
1656419260000|2022-06-28 12:27:40|160377.3|160287.3|160379|160289|160382.7|160292.7|160376.2|160286.2|33
1656419270000|2022-06-28 12:27:50|160381.1|160291.1|160370.6|160280.6|160385.7|160295.7|160367|160277|35
1656419280000|2022-06-28 12:28:00|160370.5|160280.5|160387.6|160297.6|160387.6|160297.6|160368|160278|33
1656419290000|2022-06-28 12:28:10|160387.1|160297.1|160391.8|160301.8|160392|160302|160384.1|160294.1|22
1656419300000|2022-06-28 12:28:20|160392.5|160302.5|160411.6|160321.6|160417.4|160327.4|160389.9|160299.9|28
1656419310000|2022-06-28 12:28:30|160411.5|160321.5|160421.8|160331.8|160422|160332|160411.4|160321.4|21
1656419320000|2022-06-28 12:28:40|160420.4|160330.4|160402.6|160312.6|160421.1|160331.1|160399.8|160309.8|29
1656419330000|2022-06-28 12:28:50|160403.9|160313.9|160394.6|160304.6|160406.5|160316.5|160394.6|160304.6|35
1656419340000|2022-06-28 12:29:00|160395.8|160305.8|160398.9|160308.9|160401.3|160311.3|160392.2|160302.2|32
1656419350000|2022-06-28 12:29:10|160397.5|160307.5|160386.2|160296.2|160400.8|160310.8|160385.5|160295.5|31
1656419360000|2022-06-28 12:29:20|160387.5|160297.5|160394.5|160304.5|160402.7|160312.7|160382.2|160292.2|33
1656419370000|2022-06-28 12:29:30|160393.8|160303.8|160392.8|160302.8|160394.2|160304.2|160374.9|160284.9|38
1656419380000|2022-06-28 12:29:40|160392.5|160302.5|160365.7|160275.7|160392.5|160302.5|160364.9|160274.9|32
1656419390000|2022-06-28 12:29:50|160384|160254|160341.8|160251.8|160384.2|160274.8|160338|160231.7|27
1656419400000|2022-06-28 12:30:00|160342.5|160252.5|160346.8|160256.8|160346.8|160256.8|160342.2|160252.2|21
1656419410000|2022-06-28 12:30:10|160345.3|160255.3|160339.3|160249.3|160349.6|160259.6|160336.1|160246.1|29
1656419420000|2022-06-28 12:30:20|160339.7|160249.7|160346.7|160256.7|160346.9|160256.9|160338.3|160248.3|27
1656419430000|2022-06-28 12:30:30|160343|160253|160380.6|160290.6|160389.5|160299.5|160342.6|160252.6|28
1656419440000|2022-06-28 12:30:40|160381.1|160291.1|160417.3|160327.3|160420.8|160330.8|160380.9|160290.9|21
1656419450000|2022-06-28 12:30:50|160417.2|160327.2|160421.4|160331.4|160421.4|160331.4|160415.2|160325.2|22
1656419460000|2022-06-28 12:31:00|160422.3|160332.3|160388.7|160298.7|160422.9|160332.9|160388.3|160298.3|25
1656419470000|2022-06-28 12:31:10|160389|160299|160389.3|160299.3|160389.3|160299.3|160383.1|160293.1|24
1656419480000|2022-06-28 12:31:20|160388.9|160298.9|160435.7|160345.7|160437.6|160347.6|160385.4|160295.4|27
1656419490000|2022-06-28 12:31:30|160434.7|160344.7|160430.5|160340.5|160435.7|160345.7|160425.3|160335.3|34
1656419500000|2022-06-28 12:31:40|160423.4|160333.4|160422.2|160332.2|160426.6|160336.6|160416.2|160326.2|33
1656419510000|2022-06-28 12:31:50|160421.7|160331.7|160423.6|160333.6|160426.2|160336.2|160415.5|160325.5|33
1656419520000|2022-06-28 12:32:00|160423.8|160333.8|160424.7|160334.7|160427.4|160337.4|160420.3|160330.3|28
1656419530000|2022-06-28 12:32:10|160427.5|160337.5|160430.3|160340.3|160430.3|160340.3|160426.4|160336.4|31
1656419540000|2022-06-28 12:32:20|160429.8|160339.8|160425.6|160335.6|160431.5|160341.5|160423.7|160333.7|29
1656419550000|2022-06-28 12:32:30|160425.7|160335.7|160425.6|160335.6|160426.2|160336.2|160423.3|160333.3|24
1656419560000|2022-06-28 12:32:40|160425.8|160335.8|160427.6|160337.6|160428.2|160338.2|160419.8|160329.8|29
1656419570000|2022-06-28 12:32:50|160427.9|160337.9|160426.2|160336.2|160430.9|160340.9|160420.1|160330.1|26
1656419580000|2022-06-28 12:33:00|160422|160332|160431.3|160341.3|160432.6|160342.6|160421.6|160331.6|34
1656419590000|2022-06-28 12:33:10|160429.8|160339.8|160439|160349|160461.5|160371.5|160427.7|160337.7|35
1656419600000|2022-06-28 12:33:20|160437.8|160347.8|160440.3|160350.3|160446.1|160356.1|160427.3|160337.3|34
1656419610000|2022-06-28 12:33:30|160440.9|160350.9|160439.8|160349.8|160448.3|160358.3|160439.8|160349.8|36
1656419620000|2022-06-28 12:33:40|160439.6|160349.6|160429.3|160339.3|160441.3|160351.3|160427.1|160337.1|38
1656419630000|2022-06-28 12:33:50|160428.9|160338.9|160426.6|160336.6|160436.2|160346.2|160423.9|160333.9|40
1656419640000|2022-06-28 12:34:00|160428.2|160338.2|160443.9|160353.9|160445.6|160355.6|160416.7|160326.7|39
1656419650000|2022-06-28 12:34:10|160443.3|160353.3|160459.2|160369.2|160467.6|160377.6|160443.3|160353.3|34
1656419660000|2022-06-28 12:34:20|160458.6|160368.6|160499.1|160409.1|160501.2|160411.2|160452.5|160362.5|33
1656419670000|2022-06-28 12:34:30|160500.3|160410.3|160489.7|160399.7|160501.5|160411.5|160474.5|160384.5|36
1656419680000|2022-06-28 12:34:40|160495.7|160405.7|160494.3|160404.3|160496.5|160406.5|160468.9|160378.9|28
1656419690000|2022-06-28 12:34:50|160478.3|160388.3|160504.6|160414.6|160510.5|160420.5|160462.8|160372.8|38
1656419700000|2022-06-28 12:35:00|160502.2|160412.2|160507.2|160417.2|160509.4|160419.4|160493.5|160403.5|35
1656419710000|2022-06-28 12:35:10|160506.8|160416.8|160500.3|160410.3|160527.9|160437.9|160485.7|160395.7|32
1656419720000|2022-06-28 12:35:20|160503.7|160413.7|160480|160390|160503.7|160413.7|160480|160390|35
1656419730000|2022-06-28 12:35:30|160480.6|160390.6|160479.4|160389.4|160484|160394|160477.6|160387.6|36
1656419740000|2022-06-28 12:35:40|160478.6|160388.6|160478|160388|160490.7|160400.7|160475|160385|33
1656419750000|2022-06-28 12:35:50|160480.3|160390.3|160483|160393|160487.5|160397.5|160470.4|160380.4|38
1656419760000|2022-06-28 12:36:00|160482.8|160392.8|160484.6|160394.6|160494.2|160404.2|160482.8|160392.8|37
1656419770000|2022-06-28 12:36:10|160486.3|160396.3|160484.2|160394.2|160496.3|160406.3|160484.2|160394.2|33
1656419780000|2022-06-28 12:36:20|160472.6|160382.6|160479.2|160389.2|160490.7|160400.7|160460|160370|39
1656419790000|2022-06-28 12:36:30|160474.5|160384.5|160444.5|160354.5|160476.2|160386.2|160430.1|160340.1|39
1656419800000|2022-06-28 12:36:40|160452.1|160362.1|160432.5|160342.5|160452.1|160362.1|160429.3|160339.3|33
1656419810000|2022-06-28 12:36:50|160431.7|160341.7|160444.5|160354.5|160444.5|160354.5|160424.4|160334.4|27
1656419820000|2022-06-28 12:37:00|160444.7|160354.7|160420.3|160330.3|160450.3|160360.3|160420.2|160330.2|27
1656419830000|2022-06-28 12:37:10|160427.7|160337.7|160427.2|160337.2|160433.4|160343.4|160424.5|160334.5|28
1656419840000|2022-06-28 12:37:20|160427.3|160337.3|160427.5|160337.5|160428.4|160338.4|160420.1|160330.1|26
1656419850000|2022-06-28 12:37:30|160427.8|160337.8|160431.2|160341.2|160431.5|160341.5|160426.9|160336.9|14
1656419860000|2022-06-28 12:37:40|160427.3|160337.3|160425.3|160335.3|160431.5|160341.5|160414|160324|24
1656419870000|2022-06-28 12:37:50|160422.3|160332.3|160369.1|160279.1|160428.7|160338.7|160368.4|160278.4|29
1656419880000|2022-06-28 12:38:00|160371|160281|160364.1|160274.1|160373.1|160283.1|160364.1|160274.1|15
1656419890000|2022-06-28 12:38:10|160363.4|160273.4|160355.1|160265.1|160372.6|160282.6|160351.1|160261.1|29
1656419900000|2022-06-28 12:38:20|160355.3|160265.3|160356.7|160266.7|160360.1|160270.1|160352.5|160262.5|30
1656419910000|2022-06-28 12:38:30|160357.4|160267.4|160376.2|160286.2|160378|160288|160345.7|160255.7|28
1656419920000|2022-06-28 12:38:40|160376.9|160286.9|160390|160300|160390|160300|160375.8|160285.8|27
1656419930000|2022-06-28 12:38:50|160389.8|160299.8|160384.2|160294.2|160389.8|160299.8|160379.1|160289.1|22
1656419940000|2022-06-28 12:39:00|160383.6|160293.6|160378.6|160288.6|160396.7|160306.7|160371.3|160281.3|28
1656419950000|2022-06-28 12:39:10|160378.7|160288.7|160380.6|160290.6|160382.9|160292.9|160375.5|160285.5|20
1656419960000|2022-06-28 12:39:20|160381|160291|160374.8|160284.8|160381|160291|160370.7|160280.7|24
1656419970000|2022-06-28 12:39:30|160375.3|160285.3|160377.3|160287.3|160382.6|160292.6|160373.9|160283.9|31
1656419980000|2022-06-28 12:39:40|160377.1|160287.1|160378.2|160288.2|160381.8|160291.8|160375.5|160285.5|17
1656419990000|2022-06-28 12:39:50|160375.4|160285.4|160375.4|160285.4|160377.1|160287.1|160372.6|160282.6|16
1656420000000|2022-06-28 12:40:00|160374.7|160284.7|160379.8|160289.8|160387.9|160297.9|160370.9|160280.9|22
1656420010000|2022-06-28 12:40:10|160380.2|160290.2|160377.7|160287.7|160382.4|160292.4|160370.4|160280.4|24
1656420020000|2022-06-28 12:40:20|160378.4|160288.4|160325|160235|160378.7|160288.7|160319.2|160229.2|26
1656420030000|2022-06-28 12:40:30|160317.7|160227.7|160330.6|160240.6|160343.4|160253.4|160316.1|160226.1|34
1656420040000|2022-06-28 12:40:40|160331.4|160241.4|160324.7|160234.7|160331.4|160241.4|160289|160199|39
1656420050000|2022-06-28 12:40:50|160324.4|160234.4|160323.8|160233.8|160329.1|160239.1|160323.2|160233.2|16
1656420060000|2022-06-28 12:41:00|160323.2|160233.2|160328.8|160238.8|160332.7|160242.7|160318.9|160228.9|26
1656420070000|2022-06-28 12:41:10|160330.7|160240.7|160334.3|160244.3|160335.4|160245.4|160330.5|160240.5|25
1656420080000|2022-06-28 12:41:20|160333.1|160243.1|160320.1|160230.1|160335.7|160245.7|160317.1|160227.1|31
1656420090000|2022-06-28 12:41:30|160319.5|160229.5|160321.1|160231.1|160321.1|160231.1|160296.7|160206.7|31
1656420100000|2022-06-28 12:41:40|160318.7|160228.7|160316.3|160226.3|160335.2|160245.2|160295.1|160205.1|30
1656420110000|2022-06-28 12:41:50|160314.1|160224.1|160325.1|160235.1|160329.9|160239.9|160314.1|160224.1|27
1656420120000|2022-06-28 12:42:00|160324.9|160234.9|160322|160232|160325.1|160235.1|160320.3|160230.3|20
1656420130000|2022-06-28 12:42:10|160321.8|160231.8|160311.3|160221.3|160322.5|160232.5|160280.2|160190.2|26
1656420140000|2022-06-28 12:42:20|160312.3|160222.3|160326.5|160236.5|160327.2|160237.2|160309.7|160219.7|20
1656420150000|2022-06-28 12:42:30|160325.2|160235.2|160322.6|160232.6|160326.1|160236.1|160303.8|160213.8|23
1656420160000|2022-06-28 12:42:40|160320|160230|160323.6|160233.6|160326.3|160236.3|160293.1|160203.1|37
1656420170000|2022-06-28 12:42:50|160326.3|160236.3|160306.8|160216.8|160343|160253|160297.9|160207.9|36
1656420180000|2022-06-28 12:43:00|160299.1|160209.1|160324.7|160234.7|160330.8|160240.8|160296|160206|38
1656420190000|2022-06-28 12:43:10|160328.3|160238.3|160348.2|160258.2|160348.2|160258.2|160321.5|160231.5|33
1656420200000|2022-06-28 12:43:20|160347.2|160257.2|160320.5|160230.5|160347.2|160257.2|160315.4|160225.4|33
1656420210000|2022-06-28 12:43:30|160320.1|160230.1|160300.5|160210.5|160320.1|160230.1|160292.8|160202.8|36
1656420220000|2022-06-28 12:43:40|160302.7|160212.7|160302|160212|160310.2|160220.2|160300.3|160210.3|27
1656420230000|2022-06-28 12:43:50|160301.3|160211.3|160314.5|160224.5|160328.8|160238.8|160288.8|160198.8|33
1656420240000|2022-06-28 12:44:00|160309.3|160219.3|160316.6|160226.6|160323.8|160233.8|160306.1|160216.1|20
1656420250000|2022-06-28 12:44:10|160320.3|160230.3|160313.8|160223.8|160322|160232|160310.5|160220.5|22
1656420260000|2022-06-28 12:44:20|160316.3|160226.3|160317.7|160227.7|160321.8|160231.8|160315|160225|16
1656420270000|2022-06-28 12:44:30|160317.8|160227.8|160319.3|160229.3|160321.3|160231.3|160307.2|160217.2|23
1656420280000|2022-06-28 12:44:40|160303.1|160213.1|160319.3|160229.3|160321.8|160231.8|160300.5|160210.5|29
1656420290000|2022-06-28 12:44:50|160313.2|160223.2|160298.3|160208.3|160319.4|160229.4|160297.5|160207.5|32
1656420300000|2022-06-28 12:45:00|160298.4|160208.4|160316.2|160226.2|160320.5|160230.5|160294.9|160204.9|28
1656420310000|2022-06-28 12:45:10|160316.7|160226.7|160289|160199|160316.7|160226.7|160282.9|160192.9|26
1656420320000|2022-06-28 12:45:20|160295.4|160205.4|160273.6|160183.6|160295.9|160205.9|160268.2|160178.2|28
1656420330000|2022-06-28 12:45:30|160272.3|160182.3|160253.8|160163.8|160275.1|160185.1|160253|160163|34
1656420340000|2022-06-28 12:45:40|160258.2|160168.2|160253.8|160163.8|160268.6|160178.6|160251.7|160161.7|26
1656420350000|2022-06-28 12:45:50|160254.6|160164.6|160249.8|160159.8|160258|160168|160240.3|160150.3|27
1656420360000|2022-06-28 12:46:00|160249.6|160159.6|160243.9|160153.9|160252.4|160162.4|160243|160153|31
1656420370000|2022-06-28 12:46:10|160244.2|160154.2|160188.2|160098.2|160246.2|160156.2|160188.2|160098.2|27
1656420380000|2022-06-28 12:46:20|160185.3|160095.3|160211.3|160121.3|160218.1|160128.1|160180.5|160090.5|34
1656420390000|2022-06-28 12:46:30|160211.8|160121.8|160240.8|160150.8|160248.8|160158.8|160211.8|160121.8|31
1656420400000|2022-06-28 12:46:40|160241|160151|160243.5|160153.5|160243.5|160153.5|160236.3|160146.3|28
1656420410000|2022-06-28 12:46:50|160247.4|160157.4|160250.8|160160.8|160251.8|160161.8|160245|160155|35
1656420420000|2022-06-28 12:47:00|160252.6|160162.6|160282.9|160192.9|160285.8|160195.8|160252.6|160162.6|27
1656420430000|2022-06-28 12:47:10|160284.1|160194.1|160260.5|160170.5|160284.5|160194.5|160258.3|160168.3|21
1656420440000|2022-06-28 12:47:20|160261.2|160171.2|160246.4|160156.4|160274.5|160184.5|160244.3|160154.3|33
1656420450000|2022-06-28 12:47:30|160247.5|160157.5|160247.5|160157.5|160249.8|160159.8|160245.4|160155.4|31
1656420460000|2022-06-28 12:47:40|160247.7|160157.7|160258|160168|160258|160168|160240.6|160150.6|31
1656420470000|2022-06-28 12:47:50|160258.5|160168.5|160285.4|160195.4|160292.3|160202.3|160257.4|160167.4|31
1656420480000|2022-06-28 12:48:00|160286.7|160196.7|160355.1|160265.1|160360|160270|160285|160195|31
1656420490000|2022-06-28 12:48:10|160358.8|160268.8|160325|160235|160360.2|160270.2|160319|160229|35
1656420500000|2022-06-28 12:48:20|160324|160234|160336.4|160246.4|160358.7|160268.7|160324|160234|37
1656420510000|2022-06-28 12:48:30|160338.3|160248.3|160357.1|160267.1|160370.9|160280.9|160329.4|160239.4|32
1656420520000|2022-06-28 12:48:40|160363.9|160273.9|160357.5|160267.5|160372.7|160282.7|160349.3|160259.3|39
1656420530000|2022-06-28 12:48:50|160362.8|160272.8|160375.9|160285.9|160400.9|160310.9|160343.3|160253.3|36
1656420540000|2022-06-28 12:49:00|160369.7|160279.7|160349.2|160259.2|160387.7|160297.7|160349.2|160259.2|40
1656420550000|2022-06-28 12:49:10|160355.7|160265.7|160322.9|160232.9|160356.6|160266.6|160322.9|160232.9|38
1656420560000|2022-06-28 12:49:20|160335.3|160245.3|160317.3|160227.3|160340.3|160250.3|160307.9|160217.9|33
1656420570000|2022-06-28 12:49:30|160315.1|160225.1|160340|160250|160354.3|160264.3|160314.6|160224.6|35
1656420580000|2022-06-28 12:49:40|160338.9|160248.9|160338.6|160248.6|160345|160255|160336.8|160246.8|27
1656420590000|2022-06-28 12:49:50|160345|160255|160339.7|160249.7|160345.2|160255.2|160337|160247|26
1656420600000|2022-06-28 12:50:00|160340.3|160250.3|160343.6|160253.6|160349|160259|160335.5|160245.5|23
1656420610000|2022-06-28 12:50:10|160344.3|160254.3|160341.6|160251.6|160347.8|160257.8|160341.6|160251.6|23
1656420620000|2022-06-28 12:50:20|160345.4|160255.4|160324.1|160234.1|160345.4|160255.4|160320.6|160230.6|25
1656420630000|2022-06-28 12:50:30|160322|160232|160305.3|160215.3|160330.9|160240.9|160302.3|160212.3|34
1656420640000|2022-06-28 12:50:40|160308.5|160218.5|160331.6|160241.6|160335.2|160245.2|160301.5|160211.5|37
1656420650000|2022-06-28 12:50:50|160333.6|160243.6|160287.4|160197.4|160335.8|160245.8|160287.4|160197.4|37
1656420660000|2022-06-28 12:51:00|160287.3|160197.3|160271.3|160181.3|160287.3|160197.3|160268.9|160178.9|32
1656420670000|2022-06-28 12:51:10|160274.4|160184.4|160268.7|160178.7|160277.7|160187.7|160255.7|160165.7|34
1656420680000|2022-06-28 12:51:20|160266.9|160176.9|160268.2|160178.2|160273.9|160183.9|160263.7|160173.7|36
1656420690000|2022-06-28 12:51:30|160268.7|160178.7|160235|160145|160268.7|160178.7|160233.8|160143.8|31
1656420700000|2022-06-28 12:51:40|160233.6|160143.6|160236.4|160146.4|160239.7|160149.7|160232.2|160142.2|32
1656420710000|2022-06-28 12:51:50|160236.7|160146.7|160212.4|160122.4|160243.4|160153.4|160202.8|160112.8|36
1656420720000|2022-06-28 12:52:00|160215|160125|160211.1|160121.1|160218.2|160128.2|160203.4|160113.4|33
1656420730000|2022-06-28 12:52:10|160211|160121|160219.8|160129.8|160222.9|160132.9|160211|160121|40
1656420740000|2022-06-28 12:52:20|160217.2|160127.2|160230.2|160140.2|160234|160144|160216.7|160126.7|34
1656420750000|2022-06-28 12:52:30|160229.3|160139.3|160221|160131|160231.9|160141.9|160218.3|160128.3|32
1656420760000|2022-06-28 12:52:40|160221.1|160131.1|160247.6|160157.6|160247.6|160157.6|160219.9|160129.9|38
1656420770000|2022-06-28 12:52:50|160246.7|160156.7|160243.2|160153.2|160264.5|160174.5|160235|160145|39
1656420780000|2022-06-28 12:53:00|160245.2|160155.2|160261.4|160171.4|160264.1|160174.1|160245.2|160155.2|32
1656420790000|2022-06-28 12:53:10|160263|160173|160263.9|160173.9|160268.1|160178.1|160243.7|160153.7|39
1656420800000|2022-06-28 12:53:20|160264|160174|160265|160175|160279.2|160189.2|160254.5|160164.5|35
1656420810000|2022-06-28 12:53:30|160267.2|160177.2|160273|160183|160286|160196|160265.4|160175.4|32
1656420820000|2022-06-28 12:53:40|160272.6|160182.6|160264.1|160174.1|160273.6|160183.6|160250.2|160160.2|37
1656420830000|2022-06-28 12:53:50|160266.3|160176.3|160294.8|160204.8|160294.8|160204.8|160263.8|160173.8|34
1656420840000|2022-06-28 12:54:00|160295|160205|160281.2|160191.2|160295|160205|160279.7|160189.7|39
1656420850000|2022-06-28 12:54:10|160282.2|160192.2|160284.7|160194.7|160295.6|160205.6|160271.4|160181.4|37
1656420860000|2022-06-28 12:54:20|160285.3|160195.3|160286.8|160196.8|160288.9|160198.9|160284.6|160194.6|24
1656420870000|2022-06-28 12:54:30|160286.3|160196.3|160275.3|160185.3|160286.3|160196.3|160275.3|160185.3|34
1656420880000|2022-06-28 12:54:40|160254.1|160164.1|160251.8|160161.8|160262|160172|160243.8|160153.8|37
1656420890000|2022-06-28 12:54:50|160253|160163|160250.7|160160.7|160260.1|160170.1|160242|160152|33
1656420900000|2022-06-28 12:55:00|160246.9|160156.9|160237.2|160147.2|160264|160174|160234.5|160144.5|35
1656420910000|2022-06-28 12:55:10|160235.3|160145.3|160254.3|160164.3|160262.4|160172.4|160234.7|160144.7|38
1656420920000|2022-06-28 12:55:20|160254|160164|160270.2|160180.2|160273.3|160183.3|160254|160164|33
1656420930000|2022-06-28 12:55:30|160268.5|160178.5|160271.2|160181.2|160274.1|160184.1|160267|160177|27
1656420940000|2022-06-28 12:55:40|160272.2|160182.2|160293.2|160203.2|160296.5|160206.5|160270.5|160180.5|29
1656420950000|2022-06-28 12:55:50|160292.8|160202.8|160303.2|160213.2|160313|160223|160289.5|160199.5|34
1656420960000|2022-06-28 12:56:00|160302.5|160212.5|160293.1|160203.1|160304.4|160214.4|160292.8|160202.8|35
1656420970000|2022-06-28 12:56:10|160295.4|160205.4|160299.4|160209.4|160306.8|160216.8|160288.8|160198.8|31
1656420980000|2022-06-28 12:56:20|160299.9|160209.9|160281.6|160191.6|160300.3|160210.3|160279.8|160189.8|30
1656420990000|2022-06-28 12:56:30|160280.4|160190.4|160276.6|160186.6|160283.7|160193.7|160268.2|160178.2|27
1656421000000|2022-06-28 12:56:40|160271.4|160181.4|160267.7|160177.7|160272.1|160182.1|160267.6|160177.6|13
1656421010000|2022-06-28 12:56:50|160267.4|160177.4|160267.7|160177.7|160271.4|160181.4|160267.4|160177.4|12
1656421020000|2022-06-28 12:57:00|160270.3|160180.3|160257|160167|160270.3|160180.3|160254|160164|35
1656421030000|2022-06-28 12:57:10|160275.8|160185.8|160284.1|160194.1|160294.7|160204.7|160275.8|160185.8|29
1656421040000|2022-06-28 12:57:20|160283.8|160193.8|160290.1|160200.1|160292.6|160202.6|160282.7|160192.7|31
1656421050000|2022-06-28 12:57:30|160290.2|160200.2|160287.3|160197.3|160291.7|160201.7|160283.1|160193.1|22
1656421060000|2022-06-28 12:57:40|160287.7|160197.7|160305.2|160215.2|160305.2|160215.2|160287.4|160197.4|30
1656421070000|2022-06-28 12:57:50|160303.3|160213.3|160301.2|160211.2|160305.5|160215.5|160293.5|160203.5|27
1656421080000|2022-06-28 12:58:00|160292.4|160202.4|160302.9|160212.9|160303|160213|160289.8|160199.8|26
1656421090000|2022-06-28 12:58:10|160303.1|160213.1|160306.5|160216.5|160308.7|160218.7|160298.2|160208.2|29
1656421100000|2022-06-28 12:58:20|160306.2|160216.2|160366.7|160276.7|160369.4|160279.4|160305.5|160215.5|31
1656421110000|2022-06-28 12:58:30|160366.1|160276.1|160362.7|160272.7|160366.3|160276.3|160360.4|160270.4|25
1656421120000|2022-06-28 12:58:40|160362.4|160272.4|160365.8|160275.8|160367.7|160277.7|160359.1|160269.1|19
1656421130000|2022-06-28 12:58:50|160364|160274|160362.5|160272.5|160365.3|160275.3|160360.3|160270.3|25
1656421140000|2022-06-28 12:59:00|160360.2|160270.2|160361.1|160271.1|160369.6|160279.6|160357.3|160267.3|33
1656421150000|2022-06-28 12:59:10|160360.7|160270.7|160359.4|160269.4|160371.3|160281.3|160357.2|160267.2|25
1656421160000|2022-06-28 12:59:20|160362.1|160272.1|160362.6|160272.6|160366.8|160276.8|160360.8|160270.8|19
1656421170000|2022-06-28 12:59:30|160360.5|160270.5|160354.7|160264.7|160362.7|160272.7|160354.7|160264.7|28
1656421180000|2022-06-28 12:59:40|160353.4|160263.4|160393.3|160303.3|160400.1|160310.1|160351.8|160261.8|24
1656421190000|2022-06-28 12:59:50|160391|160301|160482.6|160392.6|160486.7|160396.7|160391|160301|25
1656421200000|2022-06-28 13:00:00|160486|160396|160490.1|160400.1|160499.6|160409.6|160485.1|160395.1|34
1656421210000|2022-06-28 13:00:10|160487.2|160397.2|160480.7|160390.7|160496.5|160406.5|160480.7|160390.7|39
1656421220000|2022-06-28 13:00:20|160479.8|160389.8|160457.9|160367.9|160484.3|160394.3|160456.1|160366.1|36
1656421230000|2022-06-28 13:00:30|160454.6|160364.6|160463.8|160373.8|160470|160380|160452.2|160362.2|31
1656421240000|2022-06-28 13:00:40|160466|160376|160468.3|160378.3|160470.4|160380.4|160456.7|160366.7|36
1656421250000|2022-06-28 13:00:50|160469.6|160379.6|160454.1|160364.1|160470.3|160380.3|160448.6|160358.6|33
1656421260000|2022-06-28 13:01:00|160453.4|160363.4|160453.2|160363.2|160457.7|160367.7|160450|160360|37
1656421270000|2022-06-28 13:01:10|160452.5|160362.5|160421.5|160331.5|160456|160366|160410.7|160320.7|32
1656421280000|2022-06-28 13:01:20|160425.9|160335.9|160416.9|160326.9|160427.9|160337.9|160416.9|160326.9|24
1656421290000|2022-06-28 13:01:30|160409.9|160319.9|160416.4|160326.4|160428|160338|160408.7|160318.7|27
1656421300000|2022-06-28 13:01:40|160415.6|160325.6|160394.9|160304.9|160417.4|160327.4|160394.9|160304.9|31
1656421310000|2022-06-28 13:01:50|160396.7|160306.7|160417.6|160327.6|160418.3|160328.3|160396.4|160306.4|36
1656421320000|2022-06-28 13:02:00|160417.2|160327.2|160412.7|160322.7|160422.5|160332.5|160410.9|160320.9|35
1656421330000|2022-06-28 13:02:10|160411.2|160321.2|160398.6|160308.6|160418.8|160328.8|160388.8|160298.8|33
1656421340000|2022-06-28 13:02:20|160396.5|160306.5|160398.1|160308.1|160399.2|160309.2|160393|160303|26
1656421350000|2022-06-28 13:02:30|160398.5|160308.5|160397.2|160307.2|160401.5|160311.5|160397.2|160307.2|14
1656421360000|2022-06-28 13:02:40|160397.9|160307.9|160399.5|160309.5|160400|160310|160397.9|160307.9|14
1656421370000|2022-06-28 13:02:50|160398.9|160308.9|160403.5|160313.5|160413.3|160323.3|160398.9|160308.9|21
1656421380000|2022-06-28 13:03:00|160404.2|160314.2|160397.7|160307.7|160404.7|160314.7|160397.4|160307.4|27
1656421390000|2022-06-28 13:03:10|160398.3|160308.3|160401.4|160311.4|160401.4|160311.4|160392.4|160302.4|27
1656421400000|2022-06-28 13:03:20|160400.1|160310.1|160424.2|160334.2|160424.3|160334.3|160400.1|160310.1|28
1656421410000|2022-06-28 13:03:30|160422.7|160332.7|160413|160323|160430.3|160340.3|160413|160323|32
1656421420000|2022-06-28 13:03:40|160419.2|160329.2|160417.7|160327.7|160420.5|160330.5|160407.1|160317.1|33
1656421430000|2022-06-28 13:03:50|160417.6|160327.6|160375.9|160285.9|160417.6|160327.6|160374.1|160284.1|32
1656421440000|2022-06-28 13:04:00|160373|160283|160373.4|160283.4|160378.2|160288.2|160366.4|160276.4|29
1656421450000|2022-06-28 13:04:10|160374.4|160284.4|160366|160276|160391.1|160301.1|160361.1|160271.1|26
1656421460000|2022-06-28 13:04:20|160364.2|160274.2|160292.9|160202.9|160366.6|160276.6|160290.9|160200.9|32
1656421470000|2022-06-28 13:04:30|160295.1|160205.1|160294.3|160204.3|160302.2|160212.2|160288.4|160198.4|29
1656421480000|2022-06-28 13:04:40|160288.2|160198.2|160300.3|160210.3|160300.3|160210.3|160286.5|160196.5|23
1656421490000|2022-06-28 13:04:50|160300.8|160210.8|160292.1|160202.1|160301.1|160211.1|160291.5|160201.5|26
1656421500000|2022-06-28 13:05:00|160291.8|160201.8|160293.3|160203.3|160294.8|160204.8|160290.2|160200.2|24
1656421510000|2022-06-28 13:05:10|160294.6|160204.6|160289.3|160199.3|160295.2|160205.2|160289.3|160199.3|22
1656421520000|2022-06-28 13:05:20|160289.8|160199.8|160298.3|160208.3|160303.5|160213.5|160289.5|160199.5|20
1656421530000|2022-06-28 13:05:30|160297.2|160207.2|160288.1|160198.1|160297.7|160207.7|160288.1|160198.1|24
1656421540000|2022-06-28 13:05:40|160289.3|160199.3|160286|160196|160292.7|160202.7|160286|160196|25
1656421550000|2022-06-28 13:05:50|160287|160197|160296.6|160206.6|160297.9|160207.9|160286.4|160196.4|20
1656421560000|2022-06-28 13:06:00|160282.4|160192.4|160289.9|160199.9|160293.5|160203.5|160275.7|160185.7|34
1656421570000|2022-06-28 13:06:10|160288.9|160198.9|160299.4|160209.4|160299.4|160209.4|160288.9|160198.9|23
1656421580000|2022-06-28 13:06:20|160297.1|160207.1|160297.3|160207.3|160299.6|160209.6|160294.7|160204.7|31
1656421590000|2022-06-28 13:06:30|160297.5|160207.5|160290.6|160200.6|160297.5|160207.5|160290.6|160200.6|21
1656421600000|2022-06-28 13:06:40|160289.9|160199.9|160288.6|160198.6|160291.6|160201.6|160280.8|160190.8|25
1656421610000|2022-06-28 13:06:50|160286.9|160196.9|160288.2|160198.2|160288.7|160198.7|160286|160196|20
1656421620000|2022-06-28 13:07:00|160288.4|160198.4|160288.1|160198.1|160289.7|160199.7|160287.5|160197.5|11
1656421630000|2022-06-28 13:07:10|160288|160198|160299.7|160209.7|160304.6|160214.6|160288|160198|35
1656421640000|2022-06-28 13:07:20|160299.6|160209.6|160378.1|160288.1|160378.1|160288.1|160299.6|160209.6|35
1656421650000|2022-06-28 13:07:30|160378.8|160288.8|160372.4|160282.4|160390.1|160300.1|160370.5|160280.5|38
1656421660000|2022-06-28 13:07:40|160373.6|160283.6|160371.7|160281.7|160378.7|160288.7|160368.5|160278.5|28
1656421670000|2022-06-28 13:07:50|160371.6|160281.6|160367|160277|160371.6|160281.6|160361.9|160271.9|24
1656421680000|2022-06-28 13:08:00|160366.5|160276.5|160369.8|160279.8|160388.1|160298.1|160366.5|160276.5|35
1656421690000|2022-06-28 13:08:10|160369.5|160279.5|160378.6|160288.6|160385.9|160295.9|160368.7|160278.7|31
1656421700000|2022-06-28 13:08:20|160379.1|160289.1|160382.1|160292.1|160383.1|160293.1|160379|160289|26
1656421710000|2022-06-28 13:08:30|160382.3|160292.3|160403.4|160313.4|160408|160318|160382.3|160292.3|30
1656421720000|2022-06-28 13:08:40|160403.2|160313.2|160384.9|160294.9|160403.2|160313.2|160382.2|160292.2|29
1656421730000|2022-06-28 13:08:50|160386.2|160296.2|160397.7|160307.7|160405.7|160315.7|160383.9|160293.9|33
1656421740000|2022-06-28 13:09:00|160397.9|160307.9|160394.2|160304.2|160401.1|160311.1|160391.1|160301.1|29
1656421750000|2022-06-28 13:09:10|160394.1|160304.1|160387.2|160297.2|160399.9|160309.9|160385.5|160295.5|20
1656421760000|2022-06-28 13:09:20|160386.7|160296.7|160382|160292|160393.6|160303.6|160374|160284|20
1656421770000|2022-06-28 13:09:30|160392.5|160302.5|160389.6|160299.6|160397|160307|160386|160296|23
1656421780000|2022-06-28 13:09:40|160390.1|160300.1|160391.6|160301.6|160393.5|160303.5|160386.4|160296.4|34
1656421790000|2022-06-28 13:09:50|160391.3|160301.3|160393|160303|160400|160310|160385.5|160295.5|27
1656421800000|2022-06-28 13:10:00|160400.5|160310.5|160402.1|160312.1|160407.3|160317.3|160379.1|160289.1|33
1656421810000|2022-06-28 13:10:10|160402.2|160312.2|160411.7|160321.7|160422.1|160332.1|160401|160311|28
1656421820000|2022-06-28 13:10:20|160409.2|160319.2|160414.8|160324.8|160420.6|160330.6|160405.1|160315.1|23
1656421830000|2022-06-28 13:10:30|160413.7|160323.7|160423.8|160333.8|160463.3|160373.3|160401.2|160311.2|36
1656421840000|2022-06-28 13:10:40|160421.2|160331.2|160475.6|160385.6|160484.3|160394.3|160421.2|160331.2|26
1656421850000|2022-06-28 13:10:50|160474.9|160384.9|160463.5|160373.5|160480.7|160390.7|160458.4|160368.4|26
1656421860000|2022-06-28 13:11:00|160462.1|160372.1|160457.2|160367.2|160464.1|160374.1|160454.8|160364.8|22
1656421870000|2022-06-28 13:11:10|160457.1|160367.1|160439.7|160349.7|160457.7|160367.7|160436.9|160346.9|29
1656421880000|2022-06-28 13:11:20|160442.4|160352.4|160498.7|160408.7|160503.2|160413.2|160433.1|160343.1|31
1656421890000|2022-06-28 13:11:30|160499.1|160409.1|160495.7|160405.7|160506.1|160416.1|160490.9|160400.9|33
1656421900000|2022-06-28 13:11:40|160494.4|160404.4|160510.6|160420.6|160516.1|160426.1|160490.7|160400.7|27
1656421910000|2022-06-28 13:11:50|160512.7|160422.7|160514.2|160424.2|160520.1|160430.1|160505.6|160415.6|28
1656421920000|2022-06-28 13:12:00|160510.9|160420.9|160512|160422|160516|160426|160507.2|160417.2|25
1656421930000|2022-06-28 13:12:10|160514|160424|160512.1|160422.1|160514.7|160424.7|160504.7|160414.7|20
1656421940000|2022-06-28 13:12:20|160510.1|160420.1|160510.7|160420.7|160511.9|160421.9|160506.6|160416.6|24
1656421950000|2022-06-28 13:12:30|160513.7|160423.7|160508.9|160418.9|160516.5|160426.5|160489|160399|23
1656421960000|2022-06-28 13:12:40|160506.1|160416.1|160480.4|160390.4|160514.5|160424.5|160480.4|160390.4|28
1656421970000|2022-06-28 13:12:50|160485.3|160395.3|160489.6|160399.6|160489.9|160399.9|160472.7|160382.7|29
1656421980000|2022-06-28 13:13:00|160489.5|160399.5|160488.6|160398.6|160501.6|160411.6|160473.9|160383.9|32
1656421990000|2022-06-28 13:13:10|160489.6|160399.6|160488.2|160398.2|160489.6|160399.6|160483.6|160393.6|24
1656422000000|2022-06-28 13:13:20|160488.5|160398.5|160466.4|160376.4|160489.9|160399.9|160457.6|160367.6|27
1656422010000|2022-06-28 13:13:30|160459.8|160369.8|160432.6|160342.6|160465.4|160375.4|160432.6|160342.6|26
1656422020000|2022-06-28 13:13:40|160431.4|160341.4|160419.7|160329.7|160433.9|160343.9|160409|160319|37
1656422030000|2022-06-28 13:13:50|160418.8|160328.8|160415.3|160325.3|160418.8|160328.8|160406.3|160316.3|26
1656422040000|2022-06-28 13:14:00|160406|160316|160403.6|160313.6|160420.6|160330.6|160403.6|160313.6|32
1656422050000|2022-06-28 13:14:10|160399.5|160309.5|160412.5|160322.5|160427.3|160337.3|160393.2|160303.2|33
1656422060000|2022-06-28 13:14:20|160411.2|160321.2|160413.1|160323.1|160423.9|160333.9|160408.1|160318.1|33
1656422070000|2022-06-28 13:14:30|160414.8|160324.8|160376.2|160286.2|160415.3|160325.3|160369.7|160279.7|32
1656422080000|2022-06-28 13:14:40|160376|160286|160388.2|160298.2|160403.2|160313.2|160376|160286|31
1656422090000|2022-06-28 13:14:50|160388.4|160298.4|160392.6|160302.6|160394.5|160304.5|160383.9|160293.9|31
1656422100000|2022-06-28 13:15:00|160392.8|160302.8|160372.3|160282.3|160393.9|160303.9|160371.5|160281.5|27
1656422110000|2022-06-28 13:15:10|160373|160283|160379.3|160289.3|160393|160303|160370.9|160280.9|32
1656422120000|2022-06-28 13:15:20|160381.1|160291.1|160356.7|160266.7|160390.2|160300.2|160350.3|160260.3|36
1656422130000|2022-06-28 13:15:30|160354|160264|160315|160225|160354|160264|160315|160225|33
1656422140000|2022-06-28 13:15:40|160316.1|160226.1|160300.8|160210.8|160316.1|160226.1|160300.8|160210.8|29
1656422150000|2022-06-28 13:15:50|160301.3|160211.3|160296.2|160206.2|160302.2|160212.2|160295.6|160205.6|27
1656422160000|2022-06-28 13:16:00|160295.2|160205.2|160300.3|160210.3|160301.6|160211.6|160294.3|160204.3|29
1656422170000|2022-06-28 13:16:10|160300.6|160210.6|160301.3|160211.3|160304.3|160214.3|160298.9|160208.9|28
1656422180000|2022-06-28 13:16:20|160300.3|160210.3|160300.7|160210.7|160302.5|160212.5|160299.3|160209.3|23
1656422190000|2022-06-28 13:16:30|160300.5|160210.5|160309|160219|160309|160219|160294.2|160204.2|32
1656422200000|2022-06-28 13:16:40|160306.6|160216.6|160303|160213|160307.2|160217.2|160303|160213|24
1656422210000|2022-06-28 13:16:50|160303.8|160213.8|160314.2|160224.2|160314.2|160224.2|160302|160212|19
1656422220000|2022-06-28 13:17:00|160314.1|160224.1|160337.8|160247.8|160338.3|160248.3|160311.9|160221.9|27
1656422230000|2022-06-28 13:17:10|160339.5|160249.5|160326.1|160236.1|160345.6|160255.6|160326.1|160236.1|27
1656422240000|2022-06-28 13:17:20|160327|160237|160308.6|160218.6|160327.3|160237.3|160306.8|160216.8|27
1656422250000|2022-06-28 13:17:30|160308|160218|160309.4|160219.4|160309.7|160219.7|160307.5|160217.5|25
1656422260000|2022-06-28 13:17:40|160308.4|160218.4|160324.7|160234.7|160324.7|160234.7|160307.3|160217.3|26
1656422270000|2022-06-28 13:17:50|160322.2|160232.2|160331.3|160241.3|160336.1|160246.1|160322.2|160232.2|23
1656422280000|2022-06-28 13:18:00|160329.9|160239.9|160330.8|160240.8|160333.2|160243.2|160329.9|160239.9|20
1656422290000|2022-06-28 13:18:10|160330.9|160240.9|160328.8|160238.8|160332.4|160242.4|160328.7|160238.7|23
1656422300000|2022-06-28 13:18:20|160329|160239|160305.2|160215.2|160331.5|160241.5|160305.2|160215.2|14
1656422310000|2022-06-28 13:18:30|160298.3|160208.3|160305.3|160215.3|160305.6|160215.6|160284.4|160194.4|28
1656422320000|2022-06-28 13:18:40|160306.9|160216.9|160266.2|160176.2|160306.9|160216.9|160266.2|160176.2|27
1656422330000|2022-06-28 13:18:50|160260.7|160170.7|160263.1|160173.1|160265.9|160175.9|160254.7|160164.7|25
1656422340000|2022-06-28 13:19:00|160261.7|160171.7|160258.4|160168.4|160261.7|160171.7|160258.4|160168.4|14
1656422350000|2022-06-28 13:19:10|160258.3|160168.3|160261.4|160171.4|160261.4|160171.4|160257.6|160167.6|16
1656422360000|2022-06-28 13:19:20|160260.1|160170.1|160273|160183|160273|160183|160249.3|160159.3|15
1656422370000|2022-06-28 13:19:30|160266.2|160176.2|160226.6|160136.6|160281|160191|160223.8|160133.8|27
1656422380000|2022-06-28 13:19:40|160225.5|160135.5|160226.3|160136.3|160228.1|160138.1|160222.4|160132.4|34
1656422390000|2022-06-28 13:19:50|160227.9|160137.9|160204.1|160114.1|160227.9|160137.9|160195.5|160105.5|31
1656422400000|2022-06-28 13:20:00|160203.7|160113.7|160196.1|160106.1|160207.8|160117.8|160194.3|160104.3|23
1656422410000|2022-06-28 13:20:10|160196.6|160106.6|160111.8|160021.8|160196.6|160106.6|160104.5|160014.5|31
1656422420000|2022-06-28 13:20:20|160114.3|160024.3|160096.9|160006.9|160118|160028|160096.9|160006.9|32
1656422430000|2022-06-28 13:20:30|160100.4|160010.4|160142.2|160052.2|160150.1|160060.1|160099.4|160009.4|29
1656422440000|2022-06-28 13:20:40|160143.8|160053.8|160153.5|160063.5|160153.5|160063.5|160140.3|160050.3|36
1656422450000|2022-06-28 13:20:50|160152.3|160062.3|160151.5|160061.5|160154.7|160064.7|160145.1|160055.1|36
1656422460000|2022-06-28 13:21:00|160151.7|160061.7|160155.9|160065.9|160158.4|160068.4|160150.1|160060.1|26
1656422470000|2022-06-28 13:21:10|160156.4|160066.4|160158.4|160068.4|160162.6|160072.6|160148.2|160058.2|29
1656422480000|2022-06-28 13:21:20|160160.5|160070.5|160154.4|160064.4|160162.7|160072.7|160129|160039|27
1656422490000|2022-06-28 13:21:30|160155.4|160065.4|160153.4|160063.4|160158.2|160068.2|160145.5|160055.5|28
1656422500000|2022-06-28 13:21:40|160155.5|160065.5|160159.5|160069.5|160160.6|160070.6|160154.2|160064.2|20
1656422510000|2022-06-28 13:21:50|160154.8|160064.8|160209.1|160119.1|160209.1|160119.1|160152.1|160062.1|35
1656422520000|2022-06-28 13:22:00|160206.3|160116.3|160212.4|160122.4|160212.4|160122.4|160206.3|160116.3|23
1656422530000|2022-06-28 13:22:10|160213.2|160123.2|160210.2|160120.2|160213.9|160123.9|160209.6|160119.6|13
1656422540000|2022-06-28 13:22:20|160210.3|160120.3|160267.9|160177.9|160270.2|160180.2|160207.2|160117.2|26
1656422550000|2022-06-28 13:22:30|160264.6|160174.6|160280.3|160190.3|160280.3|160190.3|160263.4|160173.4|26
1656422560000|2022-06-28 13:22:40|160279.4|160189.4|160273.8|160183.8|160283|160193|160270.9|160180.9|28
1656422570000|2022-06-28 13:22:50|160275.2|160185.2|160266.7|160176.7|160277.2|160187.2|160260.7|160170.7|34
1656422580000|2022-06-28 13:23:00|160265.5|160175.5|160266.9|160176.9|160268.5|160178.5|160265.3|160175.3|24
1656422590000|2022-06-28 13:23:10|160267.6|160177.6|160267.3|160177.3|160268.4|160178.4|160265.1|160175.1|25
1656422600000|2022-06-28 13:23:20|160267.2|160177.2|160270.9|160180.9|160270.9|160180.9|160265.1|160175.1|22
1656422610000|2022-06-28 13:23:30|160270.2|160180.2|160275|160185|160288.1|160198.1|160266.5|160176.5|32
1656422620000|2022-06-28 13:23:40|160275.2|160185.2|160213.1|160123.1|160277.8|160187.8|160209.6|160119.6|33
1656422630000|2022-06-28 13:23:50|160209.9|160119.9|160252.9|160162.9|160253.2|160163.2|160209.9|160119.9|35
1656422640000|2022-06-28 13:24:00|160254.9|160164.9|160282.4|160192.4|160284.2|160194.2|160252.6|160162.6|32
1656422650000|2022-06-28 13:24:10|160280.9|160190.9|160291.6|160201.6|160294.6|160204.6|160280.5|160190.5|24
1656422660000|2022-06-28 13:24:20|160292|160202|160303|160213|160309.9|160219.9|160292|160202|30
1656422670000|2022-06-28 13:24:30|160302.4|160212.4|160304.7|160214.7|160314|160224|160291.2|160201.2|33
1656422680000|2022-06-28 13:24:40|160300.8|160210.8|160310.1|160220.1|160310.4|160220.4|160300.8|160210.8|34
1656422690000|2022-06-28 13:24:50|160310.5|160220.5|160308.8|160218.8|160313.6|160223.6|160308.2|160218.2|33
1656422700000|2022-06-28 13:25:00|160302.9|160212.9|160310.5|160220.5|160310.5|160220.5|160301.1|160211.1|38
1656422710000|2022-06-28 13:25:10|160308.5|160218.5|160306.7|160216.7|160309.8|160219.8|160298.2|160208.2|36
1656422720000|2022-06-28 13:25:20|160309.3|160219.3|160337.1|160247.1|160340.9|160250.9|160307.9|160217.9|36
1656422730000|2022-06-28 13:25:30|160337.5|160247.5|160322.6|160232.6|160339.2|160249.2|160321.4|160231.4|34
1656422740000|2022-06-28 13:25:40|160326.7|160236.7|160310.3|160220.3|160329.8|160239.8|160303.4|160213.4|36
1656422750000|2022-06-28 13:25:50|160311.4|160221.4|160336|160246|160339.8|160249.8|160308.8|160218.8|32
1656422760000|2022-06-28 13:26:00|160336.5|160246.5|160340.9|160250.9|160340.9|160250.9|160336.4|160246.4|27
1656422770000|2022-06-28 13:26:10|160340|160250|160305.6|160215.6|160341.3|160251.3|160305.6|160215.6|38
1656422780000|2022-06-28 13:26:20|160304|160214|160328.9|160238.9|160331.1|160241.1|160304|160214|35
1656422790000|2022-06-28 13:26:30|160327.4|160237.4|160315.1|160225.1|160334.1|160244.1|160293.6|160203.6|37
1656422800000|2022-06-28 13:26:40|160317.4|160227.4|160316.5|160226.5|160317.4|160227.4|160313.2|160223.2|29
1656422810000|2022-06-28 13:26:50|160316.1|160226.1|160304.8|160214.8|160316.1|160226.1|160303.1|160213.1|30
1656422820000|2022-06-28 13:27:00|160304.6|160214.6|160279.8|160189.8|160309.9|160219.9|160279.8|160189.8|32
1656422830000|2022-06-28 13:27:10|160280.2|160190.2|160278.7|160188.7|160281.3|160191.3|160275.6|160185.6|25
1656422840000|2022-06-28 13:27:20|160278.6|160188.6|160277.3|160187.3|160279.3|160189.3|160276.3|160186.3|18
1656422850000|2022-06-28 13:27:30|160277|160187|160288.8|160198.8|160295.5|160205.5|160276.9|160186.9|28
1656422860000|2022-06-28 13:27:40|160290.6|160200.6|160301|160211|160306.3|160216.3|160290.6|160200.6|35
1656422870000|2022-06-28 13:27:50|160295.2|160205.2|160332.4|160242.4|160332.8|160242.8|160283.2|160193.2|37
1656422880000|2022-06-28 13:28:00|160342.4|160252.4|160405.5|160315.5|160408.3|160318.3|160342.4|160252.4|37
1656422890000|2022-06-28 13:28:10|160406.9|160316.9|160426.9|160336.9|160426.9|160336.9|160405.5|160315.5|33
1656422900000|2022-06-28 13:28:20|160417.9|160327.9|160420.6|160330.6|160429.5|160339.5|160417.9|160327.9|30
1656422910000|2022-06-28 13:28:30|160422|160332|160420.3|160330.3|160423.7|160333.7|160420.3|160330.3|20
1656422920000|2022-06-28 13:28:40|160420.5|160330.5|160420.7|160330.7|160435.2|160345.2|160419.9|160329.9|25
1656422930000|2022-06-28 13:28:50|160422.2|160332.2|160424|160334|160425.4|160335.4|160421.7|160331.7|25
1656422940000|2022-06-28 13:29:00|160421.4|160331.4|160422.6|160332.6|160425.2|160335.2|160421.4|160331.4|20
1656422950000|2022-06-28 13:29:10|160422.3|160332.3|160404.3|160314.3|160422.3|160332.3|160394.7|160304.7|34
1656422960000|2022-06-28 13:29:20|160395.9|160305.9|160397.8|160307.8|160398.4|160308.4|160385.6|160295.6|34
1656422970000|2022-06-28 13:29:30|160397.7|160307.7|160401.5|160311.5|160404|160314|160394.7|160304.7|24
1656422980000|2022-06-28 13:29:40|160403.7|160313.7|160404.8|160314.8|160408.8|160318.8|160401.9|160311.9|29
1656422990000|2022-06-28 13:29:50|160407.4|160317.4|160415.5|160325.5|160420.5|160330.5|160405.5|160315.5|22
1656423000000|2022-06-28 13:30:00|160413.8|160323.8|160429.8|160339.8|160440.8|160350.8|160406.1|160316.1|36
1656423010000|2022-06-28 13:30:10|160430.7|160340.7|160457.1|160367.1|160486.4|160396.4|160427.7|160337.7|34
1656423020000|2022-06-28 13:30:20|160454.7|160364.7|160413.8|160323.8|160456.6|160366.6|160402.8|160312.8|40
1656423030000|2022-06-28 13:30:30|160414|160324|160436|160346|160444.5|160354.5|160414|160324|37
1656423040000|2022-06-28 13:30:40|160435.7|160345.7|160431.1|160341.1|160437|160347|160428.9|160338.9|38
1656423050000|2022-06-28 13:30:50|160430.3|160340.3|160424.3|160334.3|160433.7|160343.7|160420.7|160330.7|39
1656423060000|2022-06-28 13:31:00|160424.8|160334.8|160426.1|160336.1|160430|160340|160419.5|160329.5|37
1656423070000|2022-06-28 13:31:10|160430.3|160340.3|160435.4|160345.4|160442.8|160352.8|160427.6|160337.6|33
1656423080000|2022-06-28 13:31:20|160437.4|160347.4|160492.5|160402.5|160492.5|160402.5|160435.8|160345.8|26
1656423090000|2022-06-28 13:31:30|160486.7|160396.7|160498.3|160408.3|160499.6|160409.6|160486.7|160396.7|28
1656423100000|2022-06-28 13:31:40|160498.2|160408.2|160498.1|160408.1|160502.6|160412.6|160497.4|160407.4|21
1656423110000|2022-06-28 13:31:50|160496.9|160406.9|160496.2|160406.2|160497.2|160407.2|160491.7|160401.7|27
1656423120000|2022-06-28 13:32:00|160491.7|160401.7|160443.1|160353.1|160491.7|160401.7|160436.5|160346.5|36
1656423130000|2022-06-28 13:32:10|160445.1|160355.1|160433.2|160343.2|160445.1|160355.1|160424|160334|34
1656423140000|2022-06-28 13:32:20|160432.9|160342.9|160432.1|160342.1|160440.8|160350.8|160428.3|160338.3|35
1656423150000|2022-06-28 13:32:30|160430.4|160340.4|160433.5|160343.5|160436.3|160346.3|160430.4|160340.4|33
1656423160000|2022-06-28 13:32:40|160433.2|160343.2|160433.3|160343.3|160434.6|160344.6|160428.5|160338.5|26
1656423170000|2022-06-28 13:32:50|160432.3|160342.3|160435.8|160345.8|160441.3|160351.3|160432.1|160342.1|29
1656423180000|2022-06-28 13:33:00|160435.6|160345.6|160436.4|160346.4|160443.8|160353.8|160435.6|160345.6|33
1656423190000|2022-06-28 13:33:10|160435.6|160345.6|160429.7|160339.7|160435.6|160345.6|160423.7|160333.7|36
1656423200000|2022-06-28 13:33:20|160429.6|160339.6|160433|160343|160434.9|160344.9|160429.6|160339.6|26
1656423210000|2022-06-28 13:33:30|160431.6|160341.6|160448.2|160358.2|160466.5|160376.5|160431.6|160341.6|36
1656423220000|2022-06-28 13:33:40|160452.6|160362.6|160452.4|160362.4|160464.5|160374.5|160446|160356|39
1656423230000|2022-06-28 13:33:50|160450.3|160360.3|160445.8|160355.8|160460.2|160370.2|160445.8|160355.8|40
1656423240000|2022-06-28 13:34:00|160445.7|160355.7|160433.6|160343.6|160458.2|160368.2|160430.4|160340.4|39
1656423250000|2022-06-28 13:34:10|160434.2|160344.2|160498|160408|160501|160411|160434.2|160344.2|36
1656423260000|2022-06-28 13:34:20|160501.8|160411.8|160501.3|160411.3|160503.1|160413.1|160497.1|160407.1|31
1656423270000|2022-06-28 13:34:30|160502.9|160412.9|160477.4|160387.4|160509.4|160419.4|160475.1|160385.1|35
1656423280000|2022-06-28 13:34:40|160482.7|160392.7|160480.8|160390.8|160482.7|160392.7|160474.8|160384.8|31
1656423290000|2022-06-28 13:34:50|160481.9|160391.9|160453.4|160363.4|160481.9|160391.9|160452.2|160362.2|34
1656423300000|2022-06-28 13:35:00|160450.7|160360.7|160471.3|160381.3|160472.6|160382.6|160450.7|160360.7|35
1656423310000|2022-06-28 13:35:10|160468.1|160378.1|160460|160370|160481|160391|160457.3|160367.3|34
1656423320000|2022-06-28 13:35:20|160460.9|160370.9|160444.1|160354.1|160462.8|160372.8|160440.5|160350.5|35
1656423330000|2022-06-28 13:35:30|160443.3|160353.3|160448.9|160358.9|160454.5|160364.5|160442.3|160352.3|34
1656423340000|2022-06-28 13:35:40|160451.2|160361.2|160447.7|160357.7|160451.2|160361.2|160445.4|160355.4|27
1656423350000|2022-06-28 13:35:50|160448.5|160358.5|160444.8|160354.8|160449.7|160359.7|160442|160352|31
1656423360000|2022-06-28 13:36:00|160443.5|160353.5|160449.3|160359.3|160450.9|160360.9|160442.2|160352.2|30
1656423370000|2022-06-28 13:36:10|160448.9|160358.9|160446.4|160356.4|160448.9|160358.9|160440|160350|23
1656423380000|2022-06-28 13:36:20|160445.6|160355.6|160458.1|160368.1|160458.1|160368.1|160445.3|160355.3|26
1656423390000|2022-06-28 13:36:30|160457.9|160367.9|160474.9|160384.9|160484|160394|160453.9|160363.9|31
1656423400000|2022-06-28 13:36:40|160474.2|160384.2|160449.8|160359.8|160477.7|160387.7|160449.8|160359.8|32
1656423410000|2022-06-28 13:36:50|160450.2|160360.2|160447.2|160357.2|160451.1|160361.1|160447.1|160357.1|24
1656423420000|2022-06-28 13:37:00|160448.5|160358.5|160441.8|160351.8|160449.4|160359.4|160438.8|160348.8|29
1656423430000|2022-06-28 13:37:10|160439.8|160349.8|160446.8|160356.8|160448.3|160358.3|160437.6|160347.6|22
1656423440000|2022-06-28 13:37:20|160446.5|160356.5|160441.5|160351.5|160447.3|160357.3|160440.2|160350.2|25
1656423450000|2022-06-28 13:37:30|160440.9|160350.9|160441.5|160351.5|160442.6|160352.6|160437.6|160347.6|28
1656423460000|2022-06-28 13:37:40|160439.7|160349.7|160444.6|160354.6|160456.4|160366.4|160439.7|160349.7|37
1656423470000|2022-06-28 13:37:50|160443.8|160353.8|160441.6|160351.6|160445.6|160355.6|160439.2|160349.2|24
1656423480000|2022-06-28 13:38:00|160439.7|160349.7|160434.2|160344.2|160440.9|160350.9|160432.9|160342.9|34
1656423490000|2022-06-28 13:38:10|160434.9|160344.9|160427.2|160337.2|160440.3|160350.3|160426.6|160336.6|35
1656423500000|2022-06-28 13:38:20|160429.4|160339.4|160426.7|160336.7|160430.3|160340.3|160421.7|160331.7|25
1656423510000|2022-06-28 13:38:30|160428.4|160338.4|160417.8|160327.8|160429|160339|160417.3|160327.3|22
1656423520000|2022-06-28 13:38:40|160417|160327|160423.7|160333.7|160427.6|160337.6|160417|160327|25
1656423530000|2022-06-28 13:38:50|160420.5|160330.5|160413.3|160323.3|160424.9|160334.9|160413.2|160323.2|25
1656423540000|2022-06-28 13:39:00|160411.9|160321.9|160412.3|160322.3|160415.6|160325.6|160406.4|160316.4|33
1656423550000|2022-06-28 13:39:10|160411.8|160321.8|160410.4|160320.4|160418.5|160328.5|160409.6|160319.6|37
1656423560000|2022-06-28 13:39:20|160409.9|160319.9|160417.5|160327.5|160418.9|160328.9|160408|160318|38
1656423570000|2022-06-28 13:39:30|160417.7|160327.7|160416.4|160326.4|160418.8|160328.8|160411.9|160321.9|35
1656423580000|2022-06-28 13:39:40|160415.7|160325.7|160417.6|160327.6|160420.3|160330.3|160415.3|160325.3|31
1656423590000|2022-06-28 13:39:50|160417.9|160327.9|160427.5|160337.5|160428.2|160338.2|160416|160326|32
1656423600000|2022-06-28 13:40:00|160426|160336|160415.2|160325.2|160428.1|160338.1|160413.6|160323.6|38
1656423610000|2022-06-28 13:40:10|160415|160325|160426.5|160336.5|160434.2|160344.2|160412.1|160322.1|37
1656423620000|2022-06-28 13:40:20|160425.5|160335.5|160430.9|160340.9|160437.6|160347.6|160425.5|160335.5|37
1656423630000|2022-06-28 13:40:30|160431.1|160341.1|160427.9|160337.9|160432.2|160342.2|160427.6|160337.6|33
1656423640000|2022-06-28 13:40:40|160428.1|160338.1|160429.6|160339.6|160435.2|160345.2|160424.3|160334.3|37
1656423650000|2022-06-28 13:40:50|160431|160341|160433.4|160343.4|160435.8|160345.8|160429.5|160339.5|38
1656423660000|2022-06-28 13:41:00|160433.6|160343.6|160448|160358|160452.1|160362.1|160425.8|160335.8|33
1656423670000|2022-06-28 13:41:10|160462|160372|160464.8|160374.8|160468.4|160378.4|160457.6|160367.6|37
1656423680000|2022-06-28 13:41:20|160465.4|160375.4|160468.4|160378.4|160469.3|160379.3|160462.9|160372.9|29
1656423690000|2022-06-28 13:41:30|160468.7|160378.7|160448.9|160358.9|160468.7|160378.7|160441.4|160351.4|38
1656423700000|2022-06-28 13:41:40|160449.8|160359.8|160465.4|160375.4|160465.4|160375.4|160449.2|160359.2|36
1656423710000|2022-06-28 13:41:50|160465|160375|160469.6|160379.6|160484.4|160394.4|160457.2|160367.2|35
1656423720000|2022-06-28 13:42:00|160467|160377|160500.7|160410.7|160503.5|160413.5|160464.6|160374.6|40
1656423730000|2022-06-28 13:42:10|160499.3|160409.3|160515.1|160425.1|160530.6|160440.6|160498.5|160408.5|39
1656423740000|2022-06-28 13:42:20|160509.1|160419.1|160510.6|160420.6|160515.1|160425.1|160501.1|160411.1|37
1656423750000|2022-06-28 13:42:30|160512.6|160422.6|160514.3|160424.3|160515.2|160425.2|160506.7|160416.7|36
1656423760000|2022-06-28 13:42:40|160513.4|160423.4|160511.2|160421.2|160515.1|160425.1|160510.4|160420.4|34
1656423770000|2022-06-28 13:42:50|160510.9|160420.9|160522.9|160432.9|160522.9|160432.9|160490.6|160400.6|34
1656423780000|2022-06-28 13:43:00|160523.1|160433.1|160518.8|160428.8|160524.1|160434.1|160513.6|160423.6|29
1656423790000|2022-06-28 13:43:10|160517|160427|160526.3|160436.3|160533.7|160443.7|160515|160425|32
1656423800000|2022-06-28 13:43:20|160527.6|160437.6|160559.1|160469.1|160560.9|160470.9|160525.4|160435.4|32
1656423810000|2022-06-28 13:43:30|160557.1|160467.1|160549.7|160459.7|160560.5|160470.5|160542.4|160452.4|33
1656423820000|2022-06-28 13:43:40|160555.8|160465.8|160510.7|160420.7|160556.5|160466.5|160510.7|160420.7|36
1656423830000|2022-06-28 13:43:50|160508.8|160418.8|160512.6|160422.6|160512.6|160422.6|160491.4|160401.4|36
1656423840000|2022-06-28 13:44:00|160510.7|160420.7|160502.7|160412.7|160510.7|160420.7|160491.1|160401.1|39
1656423850000|2022-06-28 13:44:10|160503.1|160413.1|160489.5|160399.5|160505.3|160415.3|160487.4|160397.4|39
1656423860000|2022-06-28 13:44:20|160488.7|160398.7|160494.3|160404.3|160498.7|160408.7|160483.2|160393.2|36
1656423870000|2022-06-28 13:44:30|160492.6|160402.6|160483.7|160393.7|160503|160413|160483.2|160393.2|35
1656423880000|2022-06-28 13:44:40|160479.5|160389.5|160483.7|160393.7|160488.4|160398.4|160478.9|160388.9|36
1656423890000|2022-06-28 13:44:50|160483.4|160393.4|160473.9|160383.9|160485.3|160395.3|160472.5|160382.5|35
1656423900000|2022-06-28 13:45:00|160471.8|160381.8|160485.2|160395.2|160492.3|160402.3|160471.8|160381.8|39
1656423910000|2022-06-28 13:45:10|160483.7|160393.7|160504.3|160414.3|160510.5|160420.5|160483.7|160393.7|38
1656423920000|2022-06-28 13:45:20|160504.1|160414.1|160511.9|160421.9|160525|160435|160504.1|160414.1|38
1656423930000|2022-06-28 13:45:30|160512.6|160422.6|160510.1|160420.1|160521.6|160431.6|160510|160420|34
1656423940000|2022-06-28 13:45:40|160509.4|160419.4|160487.1|160397.1|160519.3|160429.3|160487.1|160397.1|37
1656423950000|2022-06-28 13:45:50|160489.4|160399.4|160519|160429|160523.8|160433.8|160487.6|160397.6|32
1656423960000|2022-06-28 13:46:00|160516.8|160426.8|160524.3|160434.3|160528.6|160438.6|160513.7|160423.7|30
1656423970000|2022-06-28 13:46:10|160524.6|160434.6|160528.4|160438.4|160533.7|160443.7|160519|160429|37
1656423980000|2022-06-28 13:46:20|160527.7|160437.7|160509.8|160419.8|160527.9|160437.9|160509.8|160419.8|30
1656423990000|2022-06-28 13:46:30|160509.6|160419.6|160508.7|160418.7|160512.4|160422.4|160502.2|160412.2|28
1656424000000|2022-06-28 13:46:40|160512.9|160422.9|160503.7|160413.7|160523.8|160433.8|160502|160412|36
1656424010000|2022-06-28 13:46:50|160503.6|160413.6|160530.7|160440.7|160530.7|160440.7|160503.6|160413.6|38
1656424020000|2022-06-28 13:47:00|160528|160438|160518.7|160428.7|160530.2|160440.2|160518.2|160428.2|36
1656424030000|2022-06-28 13:47:10|160519|160429|160510|160420|160520|160430|160508.5|160418.5|34
1656424040000|2022-06-28 13:47:20|160510.5|160420.5|160510.6|160420.6|160511.4|160421.4|160503.8|160413.8|32
1656424050000|2022-06-28 13:47:30|160512.1|160422.1|160508.1|160418.1|160517.6|160427.6|160505.8|160415.8|33
1656424060000|2022-06-28 13:47:40|160507.2|160417.2|160509.1|160419.1|160512|160422|160506.8|160416.8|27
1656424070000|2022-06-28 13:47:50|160508.6|160418.6|160509.5|160419.5|160510.3|160420.3|160507|160417|25
1656424080000|2022-06-28 13:48:00|160508.4|160418.4|160485.4|160395.4|160508.8|160418.8|160484.7|160394.7|33
1656424090000|2022-06-28 13:48:10|160485.8|160395.8|160510.3|160420.3|160516.9|160426.9|160485.2|160395.2|38
1656424100000|2022-06-28 13:48:20|160510|160420|160514.8|160424.8|160521.1|160431.1|160506.4|160416.4|37
1656424110000|2022-06-28 13:48:30|160515.2|160425.2|160531.8|160441.8|160541.6|160451.6|160507.1|160417.1|37
1656424120000|2022-06-28 13:48:40|160537.3|160447.3|160530.2|160440.2|160537.3|160447.3|160525.4|160435.4|26
1656424130000|2022-06-28 13:48:50|160529.6|160439.6|160529.7|160439.7|160533.5|160443.5|160527.8|160437.8|25
1656424140000|2022-06-28 13:49:00|160530.6|160440.6|160567.2|160477.2|160577.7|160487.7|160530.5|160440.5|27
1656424150000|2022-06-28 13:49:10|160566.6|160476.6|160574.4|160484.4|160576.3|160486.3|160566.6|160476.6|35
1656424160000|2022-06-28 13:49:20|160574.5|160484.5|160575.3|160485.3|160578.3|160488.3|160572.1|160482.1|29
1656424170000|2022-06-28 13:49:30|160575.5|160485.5|160582.2|160492.2|160588.5|160498.5|160575.5|160485.5|35
1656424180000|2022-06-28 13:49:40|160577.2|160487.2|160577.5|160487.5|160585.3|160495.3|160572|160482|32
1656424190000|2022-06-28 13:49:50|160578.7|160488.7|160587.7|160497.7|160589.7|160499.7|160569.5|160479.5|31
1656424200000|2022-06-28 13:50:00|160588|160498|160590.3|160500.3|160595|160505|160580.8|160490.8|36
1656424210000|2022-06-28 13:50:10|160590.8|160500.8|160597.6|160507.6|160599.3|160509.3|160588.7|160498.7|38
1656424220000|2022-06-28 13:50:20|160597.1|160507.1|160599.2|160509.2|160600.3|160510.3|160593.6|160503.6|31
1656424230000|2022-06-28 13:50:30|160597.9|160507.9|160598.2|160508.2|160611|160521|160591.7|160501.7|34
1656424240000|2022-06-28 13:50:40|160601.1|160511.1|160597.2|160507.2|160602.9|160512.9|160589.5|160499.5|40
1656424250000|2022-06-28 13:50:50|160597.9|160507.9|160606.2|160516.2|160608|160518|160591.5|160501.5|33
1656424260000|2022-06-28 13:51:00|160604.3|160514.3|160617.9|160527.9|160620|160530|160604.3|160514.3|33
1656424270000|2022-06-28 13:51:10|160618.2|160528.2|160637.8|160547.8|160642.9|160552.9|160617.4|160527.4|38
1656424280000|2022-06-28 13:51:20|160635.9|160545.9|160677.2|160587.2|160679.3|160589.3|160625.2|160535.2|35
1656424290000|2022-06-28 13:51:30|160671.1|160581.1|160638.8|160548.8|160706.6|160616.6|160638.8|160548.8|38
1656424300000|2022-06-28 13:51:40|160638.1|160548.1|160634.8|160544.8|160652.9|160562.9|160634.6|160544.6|37
1656424310000|2022-06-28 13:51:50|160634.2|160544.2|160640.4|160550.4|160640.9|160550.9|160631.6|160541.6|32
1656424320000|2022-06-28 13:52:00|160640|160550|160632.5|160542.5|160640|160550|160631.7|160541.7|32
1656424330000|2022-06-28 13:52:10|160652.5|160562.5|160633|160543|160652.5|160562.5|160630.3|160540.3|33
1656424340000|2022-06-28 13:52:20|160631.6|160541.6|160652.5|160562.5|160652.5|160562.5|160621.5|160531.5|32
1656424350000|2022-06-28 13:52:30|160648.1|160558.1|160645|160555|160649|160559|160643.3|160553.3|27
1656424360000|2022-06-28 13:52:40|160644.9|160554.9|160652.4|160562.4|160655.9|160565.9|160643.5|160553.5|23
1656424370000|2022-06-28 13:52:50|160656.3|160566.3|160652.6|160562.6|160656.3|160566.3|160648.2|160558.2|26
1656424380000|2022-06-28 13:53:00|160653.6|160563.6|160649.6|160559.6|160664.8|160574.8|160647.4|160557.4|37
1656424390000|2022-06-28 13:53:10|160649.7|160559.7|160648.9|160558.9|160650.7|160560.7|160647.9|160557.9|33
1656424400000|2022-06-28 13:53:20|160649|160559|160648.8|160558.8|160651.7|160561.7|160644.4|160554.4|34
1656424410000|2022-06-28 13:53:30|160647.9|160557.9|160631.4|160541.4|160648|160558|160627.7|160537.7|33
1656424420000|2022-06-28 13:53:40|160631.5|160541.5|160631.3|160541.3|160635.5|160545.5|160629.6|160539.6|28
1656424430000|2022-06-28 13:53:50|160631|160541|160630.4|160540.4|160635.9|160545.9|160629|160539|25
1656424440000|2022-06-28 13:54:00|160629.4|160539.4|160631.4|160541.4|160633.7|160543.7|160623.6|160533.6|34
1656424450000|2022-06-28 13:54:10|160631.2|160541.2|160575.8|160485.8|160635|160545|160573.1|160483.1|32
1656424460000|2022-06-28 13:54:20|160572.2|160482.2|160578.4|160488.4|160588.8|160498.8|160572.2|160482.2|34
1656424470000|2022-06-28 13:54:30|160579.9|160489.9|160582|160492|160584.5|160494.5|160578|160488|32
1656424480000|2022-06-28 13:54:40|160582.8|160492.8|160586.6|160496.6|160588.2|160498.2|160578.5|160488.5|28
1656424490000|2022-06-28 13:54:50|160587.8|160497.8|160584.7|160494.7|160589.1|160499.1|160582.1|160492.1|33
1656424500000|2022-06-28 13:55:00|160585.2|160495.2|160592.4|160502.4|160597.9|160507.9|160582.7|160492.7|33
1656424510000|2022-06-28 13:55:10|160594.7|160504.7|160592.5|160502.5|160596.5|160506.5|160588.7|160498.7|31
1656424520000|2022-06-28 13:55:20|160599.3|160509.3|160589.2|160499.2|160609.7|160519.7|160589.2|160499.2|36
1656424530000|2022-06-28 13:55:30|160586.1|160496.1|160578.4|160488.4|160586.8|160496.8|160572.1|160482.1|38
1656424540000|2022-06-28 13:55:40|160576.5|160486.5|160498.1|160408.1|160580.9|160490.9|160498.1|160408.1|34
1656424550000|2022-06-28 13:55:50|160506.9|160416.9|160503.3|160413.3|160516.2|160426.2|160501.8|160411.8|38
1656424560000|2022-06-28 13:56:00|160503.8|160413.8|160520.9|160430.9|160525.3|160435.3|160503.8|160413.8|38
1656424570000|2022-06-28 13:56:10|160522.7|160432.7|160512.1|160422.1|160525.6|160435.6|160510.6|160420.6|33
1656424580000|2022-06-28 13:56:20|160507.9|160417.9|160496.1|160406.1|160510.3|160420.3|160495.4|160405.4|34
1656424590000|2022-06-28 13:56:30|160498.2|160408.2|160492.1|160402.1|160511.3|160421.3|160492.1|160402.1|35
1656424600000|2022-06-28 13:56:40|160488|160398|160484.1|160394.1|160491|160401|160480|160390|29
1656424610000|2022-06-28 13:56:50|160483.7|160393.7|160483.1|160393.1|160485.9|160395.9|160480.5|160390.5|29
1656424620000|2022-06-28 13:57:00|160483.6|160393.6|160504.1|160414.1|160505.5|160415.5|160481.6|160391.6|23
1656424630000|2022-06-28 13:57:10|160504.5|160414.5|160505.8|160415.8|160507.6|160417.6|160502.5|160412.5|21
1656424640000|2022-06-28 13:57:20|160505.5|160415.5|160505.8|160415.8|160507.3|160417.3|160504.7|160414.7|22
1656424650000|2022-06-28 13:57:30|160507.6|160417.6|160507.6|160417.6|160510.3|160420.3|160505.8|160415.8|24
1656424660000|2022-06-28 13:57:40|160507.5|160417.5|160512|160422|160514.9|160424.9|160507.1|160417.1|27
1656424670000|2022-06-28 13:57:50|160512.4|160422.4|160504.8|160414.8|160514.3|160424.3|160500.2|160410.2|28
1656424680000|2022-06-28 13:58:00|160505|160415|160504|160414|160510.5|160420.5|160497.4|160407.4|33
1656424690000|2022-06-28 13:58:10|160512|160422|160516.2|160426.2|160528.2|160438.2|160503.1|160413.1|30
1656424700000|2022-06-28 13:58:20|160515.1|160425.1|160512.8|160422.8|160518.9|160428.9|160510.9|160420.9|23
1656424710000|2022-06-28 13:58:30|160511.2|160421.2|160525.9|160435.9|160529.7|160439.7|160511.2|160421.2|30
1656424720000|2022-06-28 13:58:40|160522|160432|160522.3|160432.3|160524.1|160434.1|160519.7|160429.7|31
1656424730000|2022-06-28 13:58:50|160522.2|160432.2|160522.6|160432.6|160524.4|160434.4|160520.5|160430.5|26
1656424740000|2022-06-28 13:59:00|160523.2|160433.2|160512.3|160422.3|160528.9|160438.9|160508.9|160418.9|29
1656424750000|2022-06-28 13:59:10|160513.6|160423.6|160480.8|160390.8|160514|160424|160478.8|160388.8|32
1656424760000|2022-06-28 13:59:20|160482.2|160392.2|160481.1|160391.1|160485.1|160395.1|160478.1|160388.1|31
1656424770000|2022-06-28 13:59:30|160482.2|160392.2|160486.7|160396.7|160486.7|160396.7|160480|160390|29
1656424780000|2022-06-28 13:59:40|160487.6|160397.6|160546.8|160456.8|160572.2|160462.1|160483.1|160393.1|35
1656424790000|2022-06-28 13:59:50|160570.6|160440.6|160515.7|160425.7|160571.6|160451|160515.7|160414.2|33
1656424800000|2022-06-28 14:00:00|160535.1|160405.1|160542.8|160412.8|160542.8|160412.8|160528.4|160398.4|34
1656424810000|2022-06-28 14:00:10|160539.2|160409.2|160517.4|160427.4|160539.2|160440.4|160504.7|160409.2|39
1656424820000|2022-06-28 14:00:20|160508.1|160418.1|160524.2|160434.2|160533.7|160443.7|160507.9|160417.9|39
1656424830000|2022-06-28 14:00:30|160524.9|160434.9|160523.6|160433.6|160528.1|160438.1|160518.3|160428.3|39
1656424840000|2022-06-28 14:00:40|160526|160436|160501.3|160411.3|160529.7|160439.7|160501.3|160411.3|39
1656424850000|2022-06-28 14:00:50|160496.6|160406.6|160553.3|160463.3|160571.9|160481.9|160486.5|160396.5|39
1656424860000|2022-06-28 14:01:00|160555.6|160465.6|160545.5|160455.5|160561.5|160471.5|160544.5|160454.5|35
1656424870000|2022-06-28 14:01:10|160536|160446|160502.5|160412.5|160539.2|160449.2|160502.5|160412.5|38
1656424880000|2022-06-28 14:01:20|160496.1|160406.1|160488.2|160398.2|160496.1|160406.1|160481.9|160391.9|38
1656424890000|2022-06-28 14:01:30|160488.5|160398.5|160492.7|160402.7|160493.2|160403.2|160486.8|160396.8|36
1656424900000|2022-06-28 14:01:40|160493.3|160403.3|160492.9|160402.9|160496.3|160406.3|160490|160400|35
1656424910000|2022-06-28 14:01:50|160491.3|160401.3|160483.8|160393.8|160493.6|160403.6|160481.5|160391.5|33
1656424920000|2022-06-28 14:02:00|160483.9|160393.9|160494.6|160404.6|160494.6|160404.6|160482.5|160392.5|37
1656424930000|2022-06-28 14:02:10|160495.5|160405.5|160487.4|160397.4|160496.2|160406.2|160485.7|160395.7|36
1656424940000|2022-06-28 14:02:20|160488|160398|160494.6|160404.6|160495.4|160405.4|160486.8|160396.8|33
1656424950000|2022-06-28 14:02:30|160494.3|160404.3|160498.9|160408.9|160500.9|160410.9|160481|160391|39
1656424960000|2022-06-28 14:02:40|160499.5|160409.5|160464.3|160374.3|160500.7|160410.7|160459|160369|40
1656424970000|2022-06-28 14:02:50|160459.9|160369.9|160460.4|160370.4|160469.2|160379.2|160457.5|160367.5|34
1656424980000|2022-06-28 14:03:00|160464|160374|160500.3|160410.3|160505.3|160415.3|160458.9|160368.9|39
1656424990000|2022-06-28 14:03:10|160500.1|160410.1|160504.3|160414.3|160508.1|160418.1|160495.2|160405.2|37
1656425000000|2022-06-28 14:03:20|160505.6|160415.6|160495.3|160405.3|160506.9|160416.9|160492.4|160402.4|31
1656425010000|2022-06-28 14:03:30|160496|160406|160598|160508|160600.9|160510.9|160496|160406|39
1656425020000|2022-06-28 14:03:40|160597.1|160507.1|160635.6|160545.6|160636.1|160546.1|160588.6|160498.6|34
1656425030000|2022-06-28 14:03:50|160627.1|160537.1|160650.3|160560.3|160672.4|160582.4|160627.1|160537.1|39
1656425040000|2022-06-28 14:04:00|160649.5|160559.5|160656.4|160566.4|160674.7|160584.7|160631.2|160541.2|39
1656425050000|2022-06-28 14:04:10|160654.3|160564.3|160626.8|160536.8|160656.3|160566.3|160626.8|160536.8|38
1656425060000|2022-06-28 14:04:20|160627.5|160537.5|160631.6|160541.6|160634.8|160544.8|160619.7|160529.7|36
1656425070000|2022-06-28 14:04:30|160631.4|160541.4|160653.6|160563.6|160659.2|160569.2|160630.2|160540.2|33
1656425080000|2022-06-28 14:04:40|160653.7|160563.7|160629.9|160539.9|160662.1|160572.1|160626.6|160536.6|35
1656425090000|2022-06-28 14:04:50|160629.1|160539.1|160603.9|160513.9|160632.2|160542.2|160594.5|160504.5|39
1656425100000|2022-06-28 14:05:00|160615|160525|160593.6|160503.6|160633.1|160543.1|160593.6|160503.6|37
1656425110000|2022-06-28 14:05:10|160594.6|160504.6|160625.1|160535.1|160625.1|160535.1|160586.4|160496.4|40
1656425120000|2022-06-28 14:05:20|160628.2|160538.2|160630.8|160540.8|160634.6|160544.6|160626.4|160536.4|39
1656425130000|2022-06-28 14:05:30|160631.6|160541.6|160652|160562|160652.5|160562.5|160628.1|160538.1|32
1656425140000|2022-06-28 14:05:40|160653.3|160563.3|160647|160557|160656.3|160566.3|160647|160557|37
1656425150000|2022-06-28 14:05:50|160647.5|160557.5|160602|160512|160648.3|160558.3|160602|160512|33
1656425160000|2022-06-28 14:06:00|160605.5|160515.5|160608.2|160518.2|160610.5|160520.5|160605.5|160515.5|30
1656425170000|2022-06-28 14:06:10|160608.4|160518.4|160624.1|160534.1|160625.4|160535.4|160607.8|160517.8|27
1656425180000|2022-06-28 14:06:20|160621.2|160531.2|160628.6|160538.6|160635.2|160545.2|160621.2|160531.2|36
1656425190000|2022-06-28 14:06:30|160628.8|160538.8|160671.8|160581.8|160671.8|160581.8|160624.7|160534.7|35
1656425200000|2022-06-28 14:06:40|160674.2|160584.2|160697.8|160607.8|160700.4|160610.4|160674.2|160584.2|35
1656425210000|2022-06-28 14:06:50|160702.4|160612.4|160770.2|160680.2|160791|160701|160702.4|160612.4|39
1656425220000|2022-06-28 14:07:00|160773.7|160683.7|160790.1|160700.1|160802.9|160712.9|160771.3|160681.3|37
1656425230000|2022-06-28 14:07:10|160789|160699|160748.9|160658.9|160797.3|160707.3|160748.9|160658.9|40
1656425240000|2022-06-28 14:07:20|160748.7|160658.7|160766.1|160676.1|160768.1|160678.1|160739.2|160649.2|36
1656425250000|2022-06-28 14:07:30|160767.7|160677.7|160769.8|160679.8|160777.5|160687.5|160753.9|160663.9|38
1656425260000|2022-06-28 14:07:40|160762.6|160672.6|160760.3|160670.3|160766.6|160676.6|160751.1|160661.1|37
1656425270000|2022-06-28 14:07:50|160757.7|160667.7|160755.3|160665.3|160758.7|160668.7|160752.3|160662.3|34
1656425280000|2022-06-28 14:08:00|160757.7|160667.7|160746.1|160656.1|160772.9|160682.9|160746.1|160656.1|37
1656425290000|2022-06-28 14:08:10|160745.8|160655.8|160725.9|160635.9|160767|160677|160723.4|160633.4|37
1656425300000|2022-06-28 14:08:20|160724.6|160634.6|160732.7|160642.7|160734.6|160644.6|160714|160624|36
1656425310000|2022-06-28 14:08:30|160735|160645|160742.7|160652.7|160743.1|160653.1|160734.4|160644.4|35
1656425320000|2022-06-28 14:08:40|160741.8|160651.8|160738.7|160648.7|160765.2|160675.2|160736|160646|33
1656425330000|2022-06-28 14:08:50|160738.4|160648.4|160746.9|160656.9|160748.4|160658.4|160733.7|160643.7|32
1656425340000|2022-06-28 14:09:00|160747.4|160657.4|160765.9|160675.9|160765.9|160675.9|160747.4|160657.4|28
1656425350000|2022-06-28 14:09:10|160765.7|160675.7|160713.5|160623.5|160766.3|160676.3|160711.2|160621.2|32
1656425360000|2022-06-28 14:09:20|160715.5|160625.5|160712.8|160622.8|160718.6|160628.6|160712|160622|36
1656425370000|2022-06-28 14:09:30|160713|160623|160744.7|160654.7|160746.3|160656.3|160712.1|160622.1|32
1656425380000|2022-06-28 14:09:40|160745.2|160655.2|160796.8|160706.8|160810.2|160720.2|160744.7|160654.7|34
1656425390000|2022-06-28 14:09:50|160790|160700|160794|160704|160795|160705|160784.4|160694.4|37
1656425400000|2022-06-28 14:10:00|160793.9|160703.9|160807|160717|160808.2|160718.2|160788.2|160698.2|37
1656425410000|2022-06-28 14:10:10|160805.7|160715.7|160809.2|160719.2|160809.2|160719.2|160802|160712|38
1656425420000|2022-06-28 14:10:20|160808.1|160718.1|160793.5|160703.5|160809.6|160719.6|160793.5|160703.5|35
1656425430000|2022-06-28 14:10:30|160797.6|160707.6|160792|160702|160799.6|160709.6|160786.5|160696.5|39
1656425440000|2022-06-28 14:10:40|160790.2|160700.2|160796.4|160706.4|160799.1|160709.1|160785.5|160695.5|39
1656425450000|2022-06-28 14:10:50|160796.1|160706.1|160773.9|160683.9|160799.2|160709.2|160773.9|160683.9|32
1656425460000|2022-06-28 14:11:00|160775.1|160685.1|160751|160661|160775.3|160685.3|160732.9|160642.9|32
1656425470000|2022-06-28 14:11:10|160749.3|160659.3|160780.9|160690.9|160782.1|160692.1|160748.5|160658.5|36
1656425480000|2022-06-28 14:11:20|160780.3|160690.3|160795.5|160705.5|160809.7|160719.7|160779.8|160689.8|37
1656425490000|2022-06-28 14:11:30|160793.7|160703.7|160736.2|160646.2|160798.3|160708.3|160736.2|160646.2|35
1656425500000|2022-06-28 14:11:40|160742.3|160652.3|160750.4|160660.4|160754|160664|160727.4|160637.4|36
1656425510000|2022-06-28 14:11:50|160749.2|160659.2|160758.4|160668.4|160762.2|160672.2|160748.9|160658.9|32
1656425520000|2022-06-28 14:12:00|160757.6|160667.6|160754.6|160664.6|160762.4|160672.4|160748.2|160658.2|31
1656425530000|2022-06-28 14:12:10|160757.1|160667.1|160730.5|160640.5|160757.1|160667.1|160729.7|160639.7|37
1656425540000|2022-06-28 14:12:20|160727.7|160637.7|160727.2|160637.2|160730|160640|160722.7|160632.7|30
1656425550000|2022-06-28 14:12:30|160726.9|160636.9|160736|160646|160742.5|160652.5|160722.9|160632.9|37
1656425560000|2022-06-28 14:12:40|160736.9|160646.9|160718.2|160628.2|160738.4|160648.4|160717.7|160627.7|31
1656425570000|2022-06-28 14:12:50|160728.1|160638.1|160703.4|160613.4|160736.1|160646.1|160687.5|160597.5|39
1656425580000|2022-06-28 14:13:00|160699.2|160609.2|160715.7|160625.7|160716|160626|160695.2|160605.2|34
1656425590000|2022-06-28 14:13:10|160712.2|160622.2|160711.9|160621.9|160720.9|160630.9|160711.2|160621.2|30
1656425600000|2022-06-28 14:13:20|160712|160622|160710.9|160620.9|160715.6|160625.6|160710.9|160620.9|30
1656425610000|2022-06-28 14:13:30|160710.8|160620.8|160714.1|160624.1|160714.5|160624.5|160709.1|160619.1|16
1656425620000|2022-06-28 14:13:40|160713.8|160623.8|160705.9|160615.9|160723.2|160633.2|160701.4|160611.4|31
1656425630000|2022-06-28 14:13:50|160709.9|160619.9|160706.7|160616.7|160710.9|160620.9|160704.2|160614.2|27
1656425640000|2022-06-28 14:14:00|160704.7|160614.7|160665.8|160575.8|160704.7|160614.7|160665.2|160575.2|32
1656425650000|2022-06-28 14:14:10|160664.3|160574.3|160624.1|160534.1|160666.5|160576.5|160618.7|160528.7|36
1656425660000|2022-06-28 14:14:20|160623.9|160533.9|160620.9|160530.9|160626|160536|160613.6|160523.6|35
1656425670000|2022-06-28 14:14:30|160620.8|160530.8|160638.5|160548.5|160645.6|160555.6|160618.4|160528.4|33
1656425680000|2022-06-28 14:14:40|160638.8|160548.8|160652.3|160562.3|160652.3|160562.3|160636.1|160546.1|33
1656425690000|2022-06-28 14:14:50|160660.9|160570.9|160667.3|160577.3|160680.5|160590.5|160658.5|160568.5|37
1656425700000|2022-06-28 14:15:00|160666.6|160576.6|160667.6|160577.6|160670.7|160580.7|160664.1|160574.1|34
1656425710000|2022-06-28 14:15:10|160667.4|160577.4|160665.7|160575.7|160682.5|160592.5|160660.5|160570.5|38
1656425720000|2022-06-28 14:15:20|160666.6|160576.6|160666.7|160576.7|160668.1|160578.1|160663.5|160573.5|25
1656425730000|2022-06-28 14:15:30|160666.5|160576.5|160655|160565|160666.5|160576.5|160648.4|160558.4|29
1656425740000|2022-06-28 14:15:40|160654.1|160564.1|160641|160551|160659.8|160569.8|160641|160551|37
1656425750000|2022-06-28 14:15:50|160642.1|160552.1|160636.9|160546.9|160644.9|160554.9|160631|160541|37
1656425760000|2022-06-28 14:16:00|160639.1|160549.1|160594.9|160504.9|160639.1|160549.1|160582.4|160492.4|40
1656425770000|2022-06-28 14:16:10|160594.2|160504.2|160526.1|160436.1|160608|160518|160512.8|160422.8|40
1656425780000|2022-06-28 14:16:20|160530.5|160440.5|160524.5|160434.5|160536.1|160446.1|160524.5|160434.5|36
1656425790000|2022-06-28 14:16:30|160527.1|160437.1|160500.2|160410.2|160528.5|160438.5|160494.7|160404.7|38
1656425800000|2022-06-28 14:16:40|160471.9|160381.9|160471.5|160381.5|160483.1|160393.1|160468.2|160378.2|37
1656425810000|2022-06-28 14:16:50|160466.3|160376.3|160461.9|160371.9|160475.9|160385.9|160457.7|160367.7|36
1656425820000|2022-06-28 14:17:00|160460.4|160370.4|160459.8|160369.8|160466.2|160376.2|160458.4|160368.4|34
1656425830000|2022-06-28 14:17:10|160460.6|160370.6|160448.9|160358.9|160469.8|160379.8|160446.6|160356.6|38
1656425840000|2022-06-28 14:17:20|160447|160357|160453.4|160363.4|160469.4|160379.4|160446.6|160356.6|34
1656425850000|2022-06-28 14:17:30|160456.2|160366.2|160347|160257|160458.2|160368.2|160345.7|160255.7|38
1656425860000|2022-06-28 14:17:40|160348.2|160258.2|160366.7|160276.7|160369.1|160279.1|160341.5|160251.5|39
1656425870000|2022-06-28 14:17:50|160371|160281|160369.4|160279.4|160381.4|160291.4|160365.2|160275.2|35
1656425880000|2022-06-28 14:18:00|160369.8|160279.8|160344|160254|160372|160282|160326.4|160236.4|37
1656425890000|2022-06-28 14:18:10|160344.5|160254.5|160370.3|160280.3|160390.2|160300.2|160333.7|160243.7|40
1656425900000|2022-06-28 14:18:20|160369.5|160279.5|160332.4|160242.4|160369.5|160279.5|160314.3|160224.3|36
1656425910000|2022-06-28 14:18:30|160331.4|160241.4|160336.8|160246.8|160337|160247|160327.9|160237.9|36
1656425920000|2022-06-28 14:18:40|160336.6|160246.6|160343.5|160253.5|160343.8|160253.8|160333.6|160243.6|33
1656425930000|2022-06-28 14:18:50|160338.9|160248.9|160341.4|160251.4|160366.2|160276.2|160336.4|160246.4|39
1656425940000|2022-06-28 14:19:00|160335.5|160245.5|160318.6|160228.6|160354.8|160264.8|160315.9|160225.9|40
1656425950000|2022-06-28 14:19:10|160321|160231|160323.2|160233.2|160327.9|160237.9|160308.9|160218.9|37
1656425960000|2022-06-28 14:19:20|160325.9|160235.9|160324.7|160234.7|160331.6|160241.6|160321.3|160231.3|37
1656425970000|2022-06-28 14:19:30|160323.5|160233.5|160326.1|160236.1|160337.5|160247.5|160312.8|160222.8|37
1656425980000|2022-06-28 14:19:40|160325.6|160235.6|160359.9|160269.9|160359.9|160269.9|160319.1|160229.1|38
1656425990000|2022-06-28 14:19:50|160354.4|160264.4|160348.9|160258.9|160368.2|160278.2|160331.9|160241.9|40
1656426000000|2022-06-28 14:20:00|160347.8|160257.8|160360.3|160270.3|160361.8|160271.8|160347.4|160257.4|38
1656426010000|2022-06-28 14:20:10|160359.9|160269.9|160344.8|160254.8|160377.1|160287.1|160343.5|160253.5|39
1656426020000|2022-06-28 14:20:20|160340.3|160250.3|160321.5|160231.5|160350.2|160260.2|160321.5|160231.5|39
1656426030000|2022-06-28 14:20:30|160316.8|160226.8|160316.1|160226.1|160317.5|160227.5|160310.2|160220.2|35
1656426040000|2022-06-28 14:20:40|160316.4|160226.4|160315.2|160225.2|160321.4|160231.4|160311.3|160221.3|35
1656426050000|2022-06-28 14:20:50|160318.2|160228.2|160316.4|160226.4|160322.6|160232.6|160312.9|160222.9|36
1656426060000|2022-06-28 14:21:00|160315.4|160225.4|160346|160256|160347.5|160257.5|160314.4|160224.4|33
1656426070000|2022-06-28 14:21:10|160346.8|160256.8|160295.7|160205.7|160346.8|160256.8|160295.7|160205.7|35
1656426080000|2022-06-28 14:21:20|160299.4|160209.4|160332.3|160242.3|160332.3|160242.3|160299.4|160209.4|38
1656426090000|2022-06-28 14:21:30|160333.7|160243.7|160338.1|160248.1|160338.7|160248.7|160321.9|160231.9|32
1656426100000|2022-06-28 14:21:40|160337.1|160247.1|160341|160251|160341.5|160251.5|160336.2|160246.2|29
1656426110000|2022-06-28 14:21:50|160337.1|160247.1|160357.9|160267.9|160366.7|160276.7|160337.1|160247.1|38
1656426120000|2022-06-28 14:22:00|160359.8|160269.8|160356.9|160266.9|160365.5|160275.5|160348.1|160258.1|38
1656426130000|2022-06-28 14:22:10|160357.6|160267.6|160360.4|160270.4|160360.4|160270.4|160353.2|160263.2|33
1656426140000|2022-06-28 14:22:20|160371.4|160281.4|160411|160321|160412.2|160322.2|160368.2|160278.2|36
1656426150000|2022-06-28 14:22:30|160410.8|160320.8|160379.6|160289.6|160410.8|160320.8|160378.8|160288.8|36
1656426160000|2022-06-28 14:22:40|160379.3|160289.3|160373.9|160283.9|160387.9|160297.9|160373.5|160283.5|38
1656426170000|2022-06-28 14:22:50|160375.4|160285.4|160397.4|160307.4|160399|160309|160374.2|160284.2|36
1656426180000|2022-06-28 14:23:00|160388.5|160298.5|160398.1|160308.1|160399|160309|160386.2|160296.2|37
1656426190000|2022-06-28 14:23:10|160398.5|160308.5|160391.8|160301.8|160398.5|160308.5|160390.1|160300.1|38
1656426200000|2022-06-28 14:23:20|160392.1|160302.1|160379.7|160289.7|160392.6|160302.6|160373.4|160283.4|29
1656426210000|2022-06-28 14:23:30|160380.2|160290.2|160383.4|160293.4|160385.6|160295.6|160380.2|160290.2|21
1656426220000|2022-06-28 14:23:40|160383.6|160293.6|160383|160293|160385.5|160295.5|160381.1|160291.1|21
1656426230000|2022-06-28 14:23:50|160382.5|160292.5|160382|160292|160385.7|160295.7|160378.8|160288.8|22
1656426240000|2022-06-28 14:24:00|160381.8|160291.8|160380|160290|160382.1|160292.1|160380|160290|15
1656426250000|2022-06-28 14:24:10|160380.1|160290.1|160380.9|160290.9|160384.7|160294.7|160380.1|160290.1|19
1656426260000|2022-06-28 14:24:20|160381.3|160291.3|160384.7|160294.7|160385.6|160295.6|160381.3|160291.3|17
1656426270000|2022-06-28 14:24:30|160387.1|160297.1|160390.7|160300.7|160392.7|160302.7|160386.8|160296.8|28
1656426280000|2022-06-28 14:24:40|160390.5|160300.5|160388.3|160298.3|160393.3|160303.3|160388.3|160298.3|33
1656426290000|2022-06-28 14:24:50|160388.6|160298.6|160388.8|160298.8|160390.6|160300.6|160385.7|160295.7|27
1656426300000|2022-06-28 14:25:00|160390|160300|160388.1|160298.1|160393.4|160303.4|160387.3|160297.3|34
1656426310000|2022-06-28 14:25:10|160388.2|160298.2|160380.9|160290.9|160388.2|160298.2|160380.9|160290.9|15
1656426320000|2022-06-28 14:25:20|160381|160291|160392.7|160302.7|160392.7|160302.7|160380.7|160290.7|23
1656426330000|2022-06-28 14:25:30|160392.8|160302.8|160390.9|160300.9|160399.1|160309.1|160389.8|160299.8|28
1656426340000|2022-06-28 14:25:40|160391.7|160301.7|160406.6|160316.6|160408|160318|160389.4|160299.4|30
1656426350000|2022-06-28 14:25:50|160407|160317|160398|160308|160427.4|160337.4|160389.1|160299.1|40
1656426360000|2022-06-28 14:26:00|160396.4|160306.4|160383.7|160293.7|160397.9|160307.9|160378.4|160288.4|32
1656426370000|2022-06-28 14:26:10|160384.1|160294.1|160416.2|160326.2|160416.2|160326.2|160379.4|160289.4|33
1656426380000|2022-06-28 14:26:20|160413.6|160323.6|160431|160341|160436.2|160346.2|160407.6|160317.6|36
1656426390000|2022-06-28 14:26:30|160433.3|160343.3|160412.8|160322.8|160442.1|160352.1|160407.5|160317.5|32
1656426400000|2022-06-28 14:26:40|160411.5|160321.5|160418.9|160328.9|160418.9|160328.9|160403.6|160313.6|37
1656426410000|2022-06-28 14:26:50|160419.1|160329.1|160411.3|160321.3|160424.2|160334.2|160405.4|160315.4|37
1656426420000|2022-06-28 14:27:00|160410.8|160320.8|160373.3|160283.3|160413.4|160323.4|160370.4|160280.4|36
1656426430000|2022-06-28 14:27:10|160372.2|160282.2|160363.9|160273.9|160372.8|160282.8|160361.4|160271.4|29
1656426440000|2022-06-28 14:27:20|160367.8|160277.8|160369.4|160279.4|160379.8|160289.8|160348|160258|33
1656426450000|2022-06-28 14:27:30|160371.3|160281.3|160310.9|160220.9|160374|160284|160305.3|160215.3|35
1656426460000|2022-06-28 14:27:40|160311.3|160221.3|160331.4|160241.4|160341.4|160251.4|160304.3|160214.3|33
1656426470000|2022-06-28 14:27:50|160330.2|160240.2|160276.2|160186.2|160331.3|160241.3|160275|160185|22
1656426480000|2022-06-28 14:28:00|160275.9|160185.9|160275.4|160185.4|160279.2|160189.2|160274.8|160184.8|31
1656426490000|2022-06-28 14:28:10|160276.1|160186.1|160292.1|160202.1|160292.3|160202.3|160273.5|160183.5|33
1656426500000|2022-06-28 14:28:20|160290.7|160200.7|160270.7|160180.7|160293.2|160203.2|160270.7|160180.7|35
1656426510000|2022-06-28 14:28:30|160269.8|160179.8|160258.9|160168.9|160287.1|160197.1|160258.9|160168.9|36
1656426520000|2022-06-28 14:28:40|160265.9|160175.9|160295.5|160205.5|160295.5|160205.5|160263.5|160173.5|34
1656426530000|2022-06-28 14:28:50|160291.9|160201.9|160289.6|160199.6|160300.6|160210.6|160282.6|160192.6|24
1656426540000|2022-06-28 14:29:00|160284.9|160194.9|160293.9|160203.9|160297.9|160207.9|160284.9|160194.9|28
1656426550000|2022-06-28 14:29:10|160293.1|160203.1|160285.4|160195.4|160294.4|160204.4|160284.2|160194.2|22
1656426560000|2022-06-28 14:29:20|160286.5|160196.5|160286.4|160196.4|160287.8|160197.8|160285.5|160195.5|15
1656426570000|2022-06-28 14:29:30|160286.2|160196.2|160286.5|160196.5|160288.8|160198.8|160271.9|160181.9|28
1656426580000|2022-06-28 14:29:40|160288.3|160198.3|160270.2|160180.2|160288.3|160198.3|160268|160178|34
1656426590000|2022-06-28 14:29:50|160271.9|160181.9|160270.8|160180.8|160274.5|160184.5|160270.4|160180.4|30
1656426600000|2022-06-28 14:30:00|160270.9|160180.9|160282|160192|160288.5|160198.5|160270.9|160180.9|38
1656426610000|2022-06-28 14:30:10|160281.4|160191.4|160293.2|160203.2|160293.2|160203.2|160280.9|160190.9|39
1656426620000|2022-06-28 14:30:20|160292.1|160202.1|160294.5|160204.5|160309.5|160219.5|160292.1|160202.1|39
1656426630000|2022-06-28 14:30:30|160294.8|160204.8|160311.3|160221.3|160320.7|160230.7|160288.2|160198.2|36
1656426640000|2022-06-28 14:30:40|160311.1|160221.1|160311.8|160221.8|160319.5|160229.5|160308.7|160218.7|34
1656426650000|2022-06-28 14:30:50|160309.9|160219.9|160391.3|160301.3|160391.3|160301.3|160309.9|160219.9|33
1656426660000|2022-06-28 14:31:00|160393.2|160303.2|160385.5|160295.5|160406.2|160316.2|160384.2|160294.2|39
1656426670000|2022-06-28 14:31:10|160385.1|160295.1|160389.6|160299.6|160400|160310|160379.8|160289.8|34
1656426680000|2022-06-28 14:31:20|160389.3|160299.3|160422.3|160332.3|160426.3|160336.3|160384.1|160294.1|36
1656426690000|2022-06-28 14:31:30|160421.8|160331.8|160421.3|160331.3|160425.8|160335.8|160404.4|160314.4|37
1656426700000|2022-06-28 14:31:40|160416.3|160326.3|160347.6|160257.6|160419.6|160329.6|160347.6|160257.6|39
1656426710000|2022-06-28 14:31:50|160350.2|160260.2|160359.1|160269.1|160368.2|160278.2|160348.8|160258.8|39
1656426720000|2022-06-28 14:32:00|160361.9|160271.9|160358.5|160268.5|160368|160278|160353.5|160263.5|40
1656426730000|2022-06-28 14:32:10|160358.1|160268.1|160355|160265|160361.2|160271.2|160346.7|160256.7|38
1656426740000|2022-06-28 14:32:20|160352.9|160262.9|160354.8|160264.8|160358.7|160268.7|160346.2|160256.2|39
1656426750000|2022-06-28 14:32:30|160353.4|160263.4|160360.5|160270.5|160367|160277|160352.3|160262.3|37
1656426760000|2022-06-28 14:32:40|160361.7|160271.7|160415|160325|160415|160325|160361.7|160271.7|36
1656426770000|2022-06-28 14:32:50|160416|160326|160426.9|160336.9|160432.9|160342.9|160398.6|160308.6|38
1656426780000|2022-06-28 14:33:00|160425.6|160335.6|160378.5|160288.5|160438|160348|160376.4|160286.4|40
1656426790000|2022-06-28 14:33:10|160377.5|160287.5|160378|160288|160386|160296|160375.2|160285.2|38
1656426800000|2022-06-28 14:33:20|160376.9|160286.9|160374.4|160284.4|160378.4|160288.4|160373|160283|29
1656426810000|2022-06-28 14:33:30|160374.5|160284.5|160391.3|160301.3|160396|160306|160372.5|160282.5|35
1656426820000|2022-06-28 14:33:40|160385.4|160295.4|160359.9|160269.9|160386|160296|160359.9|160269.9|37
1656426830000|2022-06-28 14:33:50|160358.2|160268.2|160376.9|160286.9|160377.8|160287.8|160358.2|160268.2|35
1656426840000|2022-06-28 14:34:00|160376.4|160286.4|160399.7|160309.7|160401.7|160311.7|160376.2|160286.2|38
1656426850000|2022-06-28 14:34:10|160401.6|160311.6|160323.1|160233.1|160403|160313|160321.4|160231.4|37
1656426860000|2022-06-28 14:34:20|160322.3|160232.3|160342.1|160252.1|160355.4|160265.4|160322.3|160232.3|34
1656426870000|2022-06-28 14:34:30|160340.4|160250.4|160346.7|160256.7|160346.7|160256.7|160335.3|160245.3|34
1656426880000|2022-06-28 14:34:40|160344|160254|160348.4|160258.4|160355.5|160265.5|160340.4|160250.4|39
1656426890000|2022-06-28 14:34:50|160349.1|160259.1|160340.9|160250.9|160351.6|160261.6|160339.3|160249.3|37
1656426900000|2022-06-28 14:35:00|160344.8|160254.8|160352.9|160262.9|160352.9|160262.9|160333.7|160243.7|38
1656426910000|2022-06-28 14:35:10|160353.6|160263.6|160366.6|160276.6|160366.6|160276.6|160351.4|160261.4|36
1656426920000|2022-06-28 14:35:20|160367.6|160277.6|160370.4|160280.4|160370.7|160280.7|160355.9|160265.9|37
1656426930000|2022-06-28 14:35:30|160364.3|160274.3|160335|160245|160366|160276|160335|160245|38
1656426940000|2022-06-28 14:35:40|160325|160235|160312.3|160222.3|160335.7|160245.7|160303.7|160213.7|36
1656426950000|2022-06-28 14:35:50|160307.7|160217.7|160312|160222|160312|160222|160286.9|160196.9|35
1656426960000|2022-06-28 14:36:00|160315.6|160225.6|160314|160224|160317.8|160227.8|160311.1|160221.1|27
1656426970000|2022-06-28 14:36:10|160314.4|160224.4|160341.1|160251.1|160341.1|160251.1|160312.3|160222.3|32
1656426980000|2022-06-28 14:36:20|160340.2|160250.2|160350.3|160260.3|160350.6|160260.6|160339.2|160249.2|38
1656426990000|2022-06-28 14:36:30|160350.7|160260.7|160371.4|160281.4|160403.9|160313.9|160350.1|160260.1|39
1656427000000|2022-06-28 14:36:40|160352.5|160262.5|160375.9|160285.9|160378.3|160288.3|160350.7|160260.7|39
1656427010000|2022-06-28 14:36:50|160378.6|160288.6|160402|160312|160406.7|160316.7|160376.5|160286.5|36
1656427020000|2022-06-28 14:37:00|160402.8|160312.8|160381.7|160291.7|160403.7|160313.7|160374.6|160284.6|36
1656427030000|2022-06-28 14:37:10|160381.8|160291.8|160353.6|160263.6|160382.4|160292.4|160347.8|160257.8|33
1656427040000|2022-06-28 14:37:20|160357|160267|160356.2|160266.2|160368.7|160278.7|160355.1|160265.1|37
1656427050000|2022-06-28 14:37:30|160359.9|160269.9|160387.4|160297.4|160396.1|160306.1|160359.9|160269.9|33
1656427060000|2022-06-28 14:37:40|160391.5|160301.5|160415.9|160325.9|160415.9|160325.9|160390|160300|40
1656427070000|2022-06-28 14:37:50|160414.6|160324.6|160418.1|160328.1|160420.6|160330.6|160413.4|160323.4|26
1656427080000|2022-06-28 14:38:00|160420.5|160330.5|160416.2|160326.2|160420.5|160330.5|160415.3|160325.3|29
1656427090000|2022-06-28 14:38:10|160413.4|160323.4|160378.8|160288.8|160414.4|160324.4|160377.3|160287.3|31
1656427100000|2022-06-28 14:38:20|160379.9|160289.9|160353.5|160263.5|160379.9|160289.9|160342.4|160252.4|33
1656427110000|2022-06-28 14:38:30|160353.8|160263.8|160376.8|160286.8|160377.3|160287.3|160351.3|160261.3|34
1656427120000|2022-06-28 14:38:40|160376.5|160286.5|160384.1|160294.1|160386.3|160296.3|160376.5|160286.5|33
1656427130000|2022-06-28 14:38:50|160383.8|160293.8|160380.9|160290.9|160385|160295|160380.3|160290.3|24
1656427140000|2022-06-28 14:39:00|160381.1|160291.1|160378|160288|160383.1|160293.1|160377.2|160287.2|28
1656427150000|2022-06-28 14:39:10|160379.1|160289.1|160398.6|160308.6|160398.8|160308.8|160374.6|160284.6|38
1656427160000|2022-06-28 14:39:20|160398.3|160308.3|160392.1|160302.1|160404.8|160314.8|160389.1|160299.1|31
1656427170000|2022-06-28 14:39:30|160392.3|160302.3|160398.1|160308.1|160400.8|160310.8|160387.7|160297.7|25
1656427180000|2022-06-28 14:39:40|160398.9|160308.9|160393.5|160303.5|160399.1|160309.1|160393|160303|30
1656427190000|2022-06-28 14:39:50|160393.6|160303.6|160402.7|160312.7|160403.3|160313.3|160393.2|160303.2|28
1656427200000|2022-06-28 14:40:00|160403.4|160313.4|160416.8|160326.8|160417.7|160327.7|160402.5|160312.5|24
1656427210000|2022-06-28 14:40:10|160417.8|160327.8|160415|160325|160418.5|160328.5|160400.4|160310.4|18
1656427220000|2022-06-28 14:40:20|160415.1|160325.1|160396.3|160306.3|160416|160326|160395.6|160305.6|25
1656427230000|2022-06-28 14:40:30|160403.4|160313.4|160399.2|160309.2|160407.7|160317.7|160399.1|160309.1|26
1656427240000|2022-06-28 14:40:40|160399.6|160309.6|160379.4|160289.4|160399.6|160309.6|160376.3|160286.3|28
1656427250000|2022-06-28 14:40:50|160379.7|160289.7|160379.2|160289.2|160382.4|160292.4|160377.3|160287.3|21
1656427260000|2022-06-28 14:41:00|160381|160291|160385.9|160295.9|160395.5|160305.5|160379.5|160289.5|33
1656427270000|2022-06-28 14:41:10|160386.3|160296.3|160384.5|160294.5|160386.5|160296.5|160378.6|160288.6|25
1656427280000|2022-06-28 14:41:20|160383.8|160293.8|160372.6|160282.6|160399.9|160309.9|160371.2|160281.2|28
1656427290000|2022-06-28 14:41:30|160373.6|160283.6|160346.6|160256.6|160373.6|160283.6|160345.6|160255.6|23
1656427300000|2022-06-28 14:41:40|160344.3|160254.3|160361.1|160271.1|160365.1|160275.1|160343.4|160253.4|29
1656427310000|2022-06-28 14:41:50|160363.3|160273.3|160374.9|160284.9|160376.1|160286.1|160363.3|160273.3|27
1656427320000|2022-06-28 14:42:00|160372.4|160282.4|160394.1|160304.1|160401.9|160311.9|160370.3|160280.3|27
1656427330000|2022-06-28 14:42:10|160393.6|160303.6|160403.8|160313.8|160404.3|160314.3|160392.5|160302.5|33
1656427340000|2022-06-28 14:42:20|160406.1|160316.1|160406.9|160316.9|160410.7|160320.7|160401.4|160311.4|25
1656427350000|2022-06-28 14:42:30|160407.3|160317.3|160407.4|160317.4|160407.5|160317.5|160402.7|160312.7|27
1656427360000|2022-06-28 14:42:40|160412|160322|160402.2|160312.2|160412|160322|160402.2|160312.2|24
1656427370000|2022-06-28 14:42:50|160402.9|160312.9|160397.4|160307.4|160404.5|160314.5|160396.6|160306.6|24
1656427380000|2022-06-28 14:43:00|160398.1|160308.1|160398.6|160308.6|160405.3|160315.3|160395.5|160305.5|31
1656427390000|2022-06-28 14:43:10|160397.6|160307.6|160416.1|160326.1|160416.1|160326.1|160394.3|160304.3|32
1656427400000|2022-06-28 14:43:20|160417.7|160327.7|160424.1|160334.1|160429.4|160339.4|160415.3|160325.3|27
1656427410000|2022-06-28 14:43:30|160422.7|160332.7|160429|160339|160435.9|160345.9|160421|160331|25
1656427420000|2022-06-28 14:43:40|160429.5|160339.5|160495.3|160405.3|160515.6|160425.6|160422.3|160332.3|34
1656427430000|2022-06-28 14:43:50|160495.4|160405.4|160514.7|160424.7|160533.9|160443.9|160495.4|160405.4|39
1656427440000|2022-06-28 14:44:00|160532.2|160442.2|160530.1|160440.1|160532.4|160442.4|160512.4|160422.4|39
1656427450000|2022-06-28 14:44:10|160531.1|160441.1|160527.8|160437.8|160534.6|160444.6|160527.8|160437.8|34
1656427460000|2022-06-28 14:44:20|160525.1|160435.1|160476.8|160386.8|160538|160448|160476.8|160386.8|38
1656427470000|2022-06-28 14:44:30|160468.2|160378.2|160470|160380|160474.9|160384.9|160459|160369|35
1656427480000|2022-06-28 14:44:40|160467.2|160377.2|160463.9|160373.9|160472.7|160382.7|160462|160372|37
1656427490000|2022-06-28 14:44:50|160463.3|160373.3|160448.4|160358.4|160466.4|160376.4|160438.6|160348.6|33
1656427500000|2022-06-28 14:45:00|160450|160360|160447.1|160357.1|160457.8|160367.8|160446.3|160356.3|36
1656427510000|2022-06-28 14:45:10|160451.6|160361.6|160449.7|160359.7|160455.7|160365.7|160435|160345|38
1656427520000|2022-06-28 14:45:20|160449.8|160359.8|160450.1|160360.1|160457.1|160367.1|160436.2|160346.2|40
1656427530000|2022-06-28 14:45:30|160448.8|160358.8|160472.1|160382.1|160479.4|160389.4|160437.5|160347.5|39
1656427540000|2022-06-28 14:45:40|160471|160381|160452|160362|160471|160381|160437.2|160347.2|39
1656427550000|2022-06-28 14:45:50|160452.5|160362.5|160413.5|160323.5|160458.7|160368.7|160399.1|160309.1|39
1656427560000|2022-06-28 14:46:00|160417.6|160327.6|160366.5|160276.5|160417.6|160327.6|160366.1|160276.1|33
1656427570000|2022-06-28 14:46:10|160365.1|160275.1|160390.9|160300.9|160393.9|160303.9|160365|160275|28
1656427580000|2022-06-28 14:46:20|160390.5|160300.5|160397.7|160307.7|160406.9|160316.9|160386.2|160296.2|40
1656427590000|2022-06-28 14:46:30|160398.4|160308.4|160404|160314|160405.4|160315.4|160395.1|160305.1|36
1656427600000|2022-06-28 14:46:40|160403.9|160313.9|160414.6|160324.6|160421.7|160331.7|160398.5|160308.5|38
1656427610000|2022-06-28 14:46:50|160413.8|160323.8|160484|160394|160491.9|160401.9|160412.5|160322.5|36
1656427620000|2022-06-28 14:47:00|160482.8|160392.8|160515|160425|160515|160425|160478.4|160388.4|39
1656427630000|2022-06-28 14:47:10|160517.5|160427.5|160474.3|160384.3|160543.2|160453.2|160473.1|160383.1|39
1656427640000|2022-06-28 14:47:20|160476.9|160386.9|160490.9|160400.9|160494.6|160404.6|160450.1|160360.1|39
1656427650000|2022-06-28 14:47:30|160490.8|160400.8|160490.4|160400.4|160493.9|160403.9|160486.5|160396.5|36
1656427660000|2022-06-28 14:47:40|160491|160401|160508.9|160418.9|160508.9|160418.9|160491|160401|34
1656427670000|2022-06-28 14:47:50|160506.9|160416.9|160540|160450|160541.2|160451.2|160506.9|160416.9|38
1656427680000|2022-06-28 14:48:00|160539.9|160449.9|160507.7|160417.7|160539.9|160449.9|160502.5|160412.5|33
1656427690000|2022-06-28 14:48:10|160508.5|160418.5|160461.4|160371.4|160527.2|160437.2|160460|160370|38
1656427700000|2022-06-28 14:48:20|160465.4|160375.4|160474.9|160384.9|160477.6|160387.6|160443.1|160353.1|38
1656427710000|2022-06-28 14:48:30|160473.7|160383.7|160498.5|160408.5|160509.9|160419.9|160455.7|160365.7|37
1656427720000|2022-06-28 14:48:40|160498.6|160408.6|160493|160403|160503.5|160413.5|160485|160395|29
1656427730000|2022-06-28 14:48:50|160490.6|160400.6|160464.8|160374.8|160494.8|160404.8|160464.8|160374.8|35
1656427740000|2022-06-28 14:49:00|160464.9|160374.9|160440.8|160350.8|160464.9|160374.9|160439|160349|34
1656427750000|2022-06-28 14:49:10|160441.1|160351.1|160434.3|160344.3|160471|160381|160430.2|160340.2|35
1656427760000|2022-06-28 14:49:20|160434.4|160344.4|160413.1|160323.1|160435.9|160345.9|160388.3|160298.3|37
1656427770000|2022-06-28 14:49:30|160410.3|160320.3|160412.9|160322.9|160421.7|160331.7|160404.3|160314.3|33
1656427780000|2022-06-28 14:49:40|160412.4|160322.4|160409.3|160319.3|160414.1|160324.1|160407.5|160317.5|25
1656427790000|2022-06-28 14:49:50|160410|160320|160425.7|160335.7|160430.7|160340.7|160408.4|160318.4|35
1656427800000|2022-06-28 14:50:00|160425.9|160335.9|160431|160341|160438|160348|160414.5|160324.5|36
1656427810000|2022-06-28 14:50:10|160431.3|160341.3|160423.6|160333.6|160433.3|160343.3|160414.2|160324.2|38
1656427820000|2022-06-28 14:50:20|160422.5|160332.5|160411|160321|160422.5|160332.5|160395.6|160305.6|36
1656427830000|2022-06-28 14:50:30|160412.8|160322.8|160408.6|160318.6|160414.2|160324.2|160392.9|160302.9|35
1656427840000|2022-06-28 14:50:40|160400.1|160310.1|160395.3|160305.3|160415|160325|160391.8|160301.8|38
1656427850000|2022-06-28 14:50:50|160394.7|160304.7|160422.6|160332.6|160422.6|160332.6|160386.2|160296.2|37
1656427860000|2022-06-28 14:51:00|160422.5|160332.5|160441.2|160351.2|160441.2|160351.2|160406.9|160316.9|39
1656427870000|2022-06-28 14:51:10|160437.5|160347.5|160437.2|160347.2|160440.3|160350.3|160431.2|160341.2|36
1656427880000|2022-06-28 14:51:20|160437.1|160347.1|160463.2|160373.2|160472.7|160382.7|160437|160347|39
1656427890000|2022-06-28 14:51:30|160462.4|160372.4|160451.7|160361.7|160480.9|160390.9|160451.7|160361.7|36
1656427900000|2022-06-28 14:51:40|160451.6|160361.6|160422.1|160332.1|160458.9|160368.9|160406.3|160316.3|39
1656427910000|2022-06-28 14:51:50|160420.8|160330.8|160450.7|160360.7|160450.7|160360.7|160416.7|160326.7|38
1656427920000|2022-06-28 14:52:00|160451.6|160361.6|160427.2|160337.2|160453.1|160363.1|160423.3|160333.3|39
1656427930000|2022-06-28 14:52:10|160428.8|160338.8|160466.8|160376.8|160466.8|160376.8|160428.5|160338.5|37
1656427940000|2022-06-28 14:52:20|160470.8|160380.8|160476.2|160386.2|160492|160402|160470.4|160380.4|39
1656427950000|2022-06-28 14:52:30|160483.6|160393.6|160454|160364|160491.7|160401.7|160449.6|160359.6|38
1656427960000|2022-06-28 14:52:40|160453|160363|160460.8|160370.8|160461.6|160371.6|160450.3|160360.3|34
1656427970000|2022-06-28 14:52:50|160459.5|160369.5|160490.2|160400.2|160491.8|160401.8|160459.5|160369.5|39
1656427980000|2022-06-28 14:53:00|160487.4|160397.4|160480.3|160390.3|160493.7|160403.7|160475.5|160385.5|40
1656427990000|2022-06-28 14:53:10|160479.6|160389.6|160483.7|160393.7|160488|160398|160472.8|160382.8|37
1656428000000|2022-06-28 14:53:20|160484.3|160394.3|160487.3|160397.3|160491.2|160401.2|160476.7|160386.7|40
1656428010000|2022-06-28 14:53:30|160487.6|160397.6|160508.9|160418.9|160518.8|160428.8|160486.8|160396.8|38
1656428020000|2022-06-28 14:53:40|160505.5|160415.5|160502.8|160412.8|160516.2|160426.2|160501.1|160411.1|39
1656428030000|2022-06-28 14:53:50|160502.6|160412.6|160521|160431|160522.2|160432.2|160502.6|160412.6|40
1656428040000|2022-06-28 14:54:00|160521.2|160431.2|160524|160434|160557.7|160467.7|160520.7|160430.7|38
1656428050000|2022-06-28 14:54:10|160524.8|160434.8|160541.2|160451.2|160552.2|160462.2|160524.8|160434.8|40
1656428060000|2022-06-28 14:54:20|160542.5|160452.5|160533.2|160443.2|160543.2|160453.2|160511.1|160421.1|40
1656428070000|2022-06-28 14:54:30|160533.5|160443.5|160539.1|160449.1|160543.6|160453.6|160521.4|160431.4|39
1656428080000|2022-06-28 14:54:40|160535.9|160445.9|160541.7|160451.7|160541.7|160451.7|160531.3|160441.3|38
1656428090000|2022-06-28 14:54:50|160544.6|160454.6|160514.4|160424.4|160544.6|160454.6|160510.6|160420.6|38
1656428100000|2022-06-28 14:55:00|160514.1|160424.1|160468.4|160378.4|160514.1|160424.1|160463|160373|38
1656428110000|2022-06-28 14:55:10|160457.5|160367.5|160488.1|160398.1|160489.1|160399.1|160452|160362|35
1656428120000|2022-06-28 14:55:20|160490.1|160400.1|160510.8|160420.8|160510.9|160420.9|160489|160399|37
1656428130000|2022-06-28 14:55:30|160510.5|160420.5|160497|160407|160510.5|160420.5|160494.8|160404.8|35
1656428140000|2022-06-28 14:55:40|160497.8|160407.8|160507.1|160417.1|160508.7|160418.7|160494.9|160404.9|29
1656428150000|2022-06-28 14:55:50|160507.7|160417.7|160483|160393|160507.7|160417.7|160473.3|160383.3|34
1656428160000|2022-06-28 14:56:00|160481.3|160391.3|160470.8|160380.8|160482.3|160392.3|160467.5|160377.5|35
1656428170000|2022-06-28 14:56:10|160471.6|160381.6|160475.1|160385.1|160476.1|160386.1|160464.2|160374.2|39
1656428180000|2022-06-28 14:56:20|160474.2|160384.2|160476.9|160386.9|160482|160392|160465.4|160375.4|39
1656428190000|2022-06-28 14:56:30|160478.1|160388.1|160442.8|160352.8|160478.1|160388.1|160440.6|160350.6|34
1656428200000|2022-06-28 14:56:40|160443.6|160353.6|160455|160365|160455|160365|160443.6|160353.6|31
1656428210000|2022-06-28 14:56:50|160454.6|160364.6|160440.1|160350.1|160458.5|160368.5|160438.7|160348.7|35
1656428220000|2022-06-28 14:57:00|160438.2|160348.2|160439.6|160349.6|160444|160354|160435.1|160345.1|40
1656428230000|2022-06-28 14:57:10|160439.9|160349.9|160429.3|160339.3|160439.9|160349.9|160414.3|160324.3|37
1656428240000|2022-06-28 14:57:20|160427.7|160337.7|160418.1|160328.1|160427.7|160337.7|160415.6|160325.6|32
1656428250000|2022-06-28 14:57:30|160416.9|160326.9|160422.5|160332.5|160430.3|160340.3|160416.9|160326.9|33
1656428260000|2022-06-28 14:57:40|160420.8|160330.8|160412.5|160322.5|160422.2|160332.2|160411|160321|36
1656428270000|2022-06-28 14:57:50|160415.6|160325.6|160404.8|160314.8|160415.6|160325.6|160397.9|160307.9|33
1656428280000|2022-06-28 14:58:00|160406.9|160316.9|160401.4|160311.4|160407.2|160317.2|160376.8|160286.8|36
1656428290000|2022-06-28 14:58:10|160399.5|160309.5|160373.5|160283.5|160399.5|160309.5|160363.8|160273.8|38
1656428300000|2022-06-28 14:58:20|160378.5|160288.5|160362.5|160272.5|160381.2|160291.2|160354.6|160264.6|39
1656428310000|2022-06-28 14:58:30|160362|160272|160371.4|160281.4|160373.6|160283.6|160353.5|160263.5|39
1656428320000|2022-06-28 14:58:40|160372.1|160282.1|160367.6|160277.6|160421|160331|160366.7|160276.7|35
1656428330000|2022-06-28 14:58:50|160372.5|160282.5|160355|160265|160375.2|160285.2|160351.3|160261.3|36
1656428340000|2022-06-28 14:59:00|160351.9|160261.9|160349.7|160259.7|160352.6|160262.6|160342.3|160252.3|30
1656428350000|2022-06-28 14:59:10|160349.5|160259.5|160352.4|160262.4|160358.8|160268.8|160346.8|160256.8|28
1656428360000|2022-06-28 14:59:20|160352.7|160262.7|160343.8|160253.8|160353.7|160263.7|160343.8|160253.8|28
1656428370000|2022-06-28 14:59:30|160343.1|160253.1|160336|160246|160346.3|160256.3|160325.6|160235.6|35
1656428380000|2022-06-28 14:59:40|160335.5|160245.5|160323.6|160233.6|160335.5|160245.5|160320.2|160230.2|30
1656428390000|2022-06-28 14:59:50|160321|160231|160324.2|160234.2|160326.1|160236.1|160321|160231|27
1656428400000|2022-06-28 15:00:00|160323.1|160233.1|160324.3|160234.3|160328.9|160238.9|160320.5|160230.5|34
1656428410000|2022-06-28 15:00:10|160322.8|160232.8|160322.2|160232.2|160325.9|160235.9|160318|160228|26
1656428420000|2022-06-28 15:00:20|160326.7|160236.7|160333.2|160243.2|160334.4|160244.4|160325.6|160235.6|34
1656428430000|2022-06-28 15:00:30|160341.3|160251.3|160350.7|160260.7|160354.2|160264.2|160333.5|160243.5|39
1656428440000|2022-06-28 15:00:40|160348.4|160258.4|160341|160251|160348.4|160258.4|160321.1|160231.1|39
1656428450000|2022-06-28 15:00:50|160386.4|160296.4|160370.3|160280.3|160394.8|160304.8|160362.5|160272.5|39
1656428460000|2022-06-28 15:01:00|160367|160277|160329.7|160239.7|160374.2|160284.2|160327.4|160237.4|37
1656428470000|2022-06-28 15:01:10|160328.3|160238.3|160313.8|160223.8|160330.3|160240.3|160307.8|160217.8|37
1656428480000|2022-06-28 15:01:20|160311.3|160221.3|160304.7|160214.7|160313.6|160223.6|160298.2|160208.2|29
1656428490000|2022-06-28 15:01:30|160304.8|160214.8|160300.9|160210.9|160308.1|160218.1|160299.8|160209.8|31
1656428500000|2022-06-28 15:01:40|160301.3|160211.3|160305.2|160215.2|160306.8|160216.8|160300.9|160210.9|28
1656428510000|2022-06-28 15:01:50|160303.7|160213.7|160300.4|160210.4|160310|160220|160296|160206|30
1656428520000|2022-06-28 15:02:00|160302|160212|160297.5|160207.5|160311.3|160221.3|160281.6|160191.6|29
1656428530000|2022-06-28 15:02:10|160300.9|160210.9|160294.8|160204.8|160308.5|160218.5|160290.5|160200.5|28
1656428540000|2022-06-28 15:02:20|160295.8|160205.8|160267.9|160177.9|160295.8|160205.8|160265.2|160175.2|31
1656428550000|2022-06-28 15:02:30|160269.1|160179.1|160219.1|160129.1|160271|160181|160207.8|160117.8|35
1656428560000|2022-06-28 15:02:40|160214.6|160124.6|160180.8|160090.8|160218.5|160128.5|160175.8|160085.8|34
1656428570000|2022-06-28 15:02:50|160186.4|160096.4|160183.4|160093.4|160202.4|160112.4|160179.5|160089.5|31
1656428580000|2022-06-28 15:03:00|160186|160096|160196.4|160106.4|160208.9|160118.9|160176.9|160086.9|33
1656428590000|2022-06-28 15:03:10|160196.1|160106.1|160197.8|160107.8|160201.1|160111.1|160191.9|160101.9|33
1656428600000|2022-06-28 15:03:20|160198|160108|160191.5|160101.5|160209.4|160119.4|160187.7|160097.7|36
1656428610000|2022-06-28 15:03:30|160187.3|160097.3|160091.6|160001.6|160187.3|160097.3|160088.5|159998.5|39
1656428620000|2022-06-28 15:03:40|160082.3|159992.3|160068.2|159978.2|160106.4|160016.4|160054.3|159964.3|39
1656428630000|2022-06-28 15:03:50|160068.6|159978.6|160043.5|159953.5|160068.6|159978.6|159999.3|159909.3|36
1656428640000|2022-06-28 15:04:00|160044.5|159954.5|160065.4|159975.4|160067.8|159977.8|160020|159930|36
1656428650000|2022-06-28 15:04:10|160066.8|159976.8|160043.9|159953.9|160067.5|159977.5|160043.9|159953.9|38
1656428660000|2022-06-28 15:04:20|160045.1|159955.1|159994.9|159904.9|160045.6|159955.6|159993.7|159903.7|37
1656428670000|2022-06-28 15:04:30|160001.1|159911.1|160039.8|159949.8|160044.5|159954.5|160001.1|159911.1|38
1656428680000|2022-06-28 15:04:40|160039.6|159949.6|160040.7|159950.7|160046.3|159956.3|160031.5|159941.5|31
1656428690000|2022-06-28 15:04:50|160040.8|159950.8|160002.5|159912.5|160045.9|159955.9|160001.8|159911.8|36
1656428700000|2022-06-28 15:05:00|160002.4|159912.4|160007.5|159917.5|160030.5|159940.5|159998.8|159908.8|30
1656428710000|2022-06-28 15:05:10|160006.3|159916.3|159920.8|159830.8|160006.3|159916.3|159915.6|159825.6|29
1656428720000|2022-06-28 15:05:20|159921.1|159831.1|160005.4|159915.4|160010.5|159920.5|159921.1|159831.1|34
1656428730000|2022-06-28 15:05:30|160003.6|159913.6|160007.2|159917.2|160013.1|159923.1|159995.1|159905.1|32
1656428740000|2022-06-28 15:05:40|160005.2|159915.2|159976.8|159886.8|160005.2|159915.2|159972.1|159882.1|31
1656428750000|2022-06-28 15:05:50|159975.9|159885.9|159979.5|159889.5|159988.6|159898.6|159975.5|159885.5|34
1656428760000|2022-06-28 15:06:00|159979.7|159889.7|159982.7|159892.7|159998.1|159908.1|159975.1|159885.1|35
1656428770000|2022-06-28 15:06:10|159982.1|159892.1|159972.5|159882.5|159987|159897|159955.2|159865.2|36
1656428780000|2022-06-28 15:06:20|159972.6|159882.6|159982.1|159892.1|159984.6|159894.6|159968.1|159878.1|31
1656428790000|2022-06-28 15:06:30|159979.1|159889.1|159980.5|159890.5|159983.1|159893.1|159969.9|159879.9|33
1656428800000|2022-06-28 15:06:40|159980.8|159890.8|159977.9|159887.9|159982|159892|159975.9|159885.9|35
1656428810000|2022-06-28 15:06:50|159980.4|159890.4|159978.9|159888.9|159987.8|159897.8|159978.9|159888.9|35
1656428820000|2022-06-28 15:07:00|159979.1|159889.1|159994.2|159904.2|159994.8|159904.8|159979.1|159889.1|34
1656428830000|2022-06-28 15:07:10|159993.2|159903.2|160044.6|159954.6|160045.9|159955.9|159992.1|159902.1|37
1656428840000|2022-06-28 15:07:20|160043.6|159953.6|160041.8|159951.8|160050.6|159960.6|160036.9|159946.9|37
1656428850000|2022-06-28 15:07:30|160042.9|159952.9|160051.6|159961.6|160052.4|159962.4|160042.2|159952.2|34
1656428860000|2022-06-28 15:07:40|160048.6|159958.6|160063.7|159973.7|160063.9|159973.9|160037|159947|34
1656428870000|2022-06-28 15:07:50|160063.8|159973.8|160042.6|159952.6|160064.8|159974.8|160035.5|159945.5|32
1656428880000|2022-06-28 15:08:00|160041.6|159951.6|160051.2|159961.2|160053.2|159963.2|160040.6|159950.6|34
1656428890000|2022-06-28 15:08:10|160049.8|159959.8|160047.2|159957.2|160049.8|159959.8|160046.8|159956.8|29
1656428900000|2022-06-28 15:08:20|160047|159957|160057.2|159967.2|160058.5|159968.5|160046.8|159956.8|31
1656428910000|2022-06-28 15:08:30|160058.3|159968.3|160084.6|159994.6|160095.2|160005.2|160058.3|159968.3|31
1656428920000|2022-06-28 15:08:40|160083.7|159993.7|160072.1|159982.1|160085.6|159995.6|160072.1|159982.1|30
1656428930000|2022-06-28 15:08:50|160071.3|159981.3|160074.1|159984.1|160119.8|160029.8|160070.8|159980.8|37
1656428940000|2022-06-28 15:09:00|160071.7|159981.7|160067.5|159977.5|160071.7|159981.7|160067.3|159977.3|23
1656428950000|2022-06-28 15:09:10|160067.6|159977.6|160066.9|159976.9|160068|159978|160064.7|159974.7|20
1656428960000|2022-06-28 15:09:20|160067.1|159977.1|160066.9|159976.9|160067.9|159977.9|160065.7|159975.7|16
1656428970000|2022-06-28 15:09:30|160067.6|159977.6|160080.1|159990.1|160085.4|159995.4|160065.6|159975.6|25
1656428980000|2022-06-28 15:09:40|160081.2|159991.2|160127.9|160037.9|160130.7|160040.7|160080.9|159990.9|31
1656428990000|2022-06-28 15:09:50|160130.1|160040.1|160102.1|160012.1|160130.1|160040.1|160102.1|160012.1|23
1656429000000|2022-06-28 15:10:00|160093.9|160003.9|160090.5|160000.5|160093.9|160003.9|160082.7|159992.7|32
1656429010000|2022-06-28 15:10:10|160090.9|160000.9|160103.9|160013.9|160105.3|160015.3|160090.9|160000.9|25
1656429020000|2022-06-28 15:10:20|160104.3|160014.3|160093.4|160003.4|160104.3|160014.3|160092.4|160002.4|24
1656429030000|2022-06-28 15:10:30|160094.1|160004.1|160097.8|160007.8|160097.9|160007.9|160093.1|160003.1|21
1656429040000|2022-06-28 15:10:40|160095.6|160005.6|160083.9|159993.9|160095.6|160005.6|160083.9|159993.9|25
1656429050000|2022-06-28 15:10:50|160084.7|159994.7|160089.3|159999.3|160089.3|159999.3|160082.4|159992.4|13
1656429060000|2022-06-28 15:11:00|160090|160000|160092.9|160002.9|160096.3|160006.3|160089.6|159999.6|23
1656429070000|2022-06-28 15:11:10|160092.6|160002.6|160097.1|160007.1|160097.8|160007.8|160092.6|160002.6|26
1656429080000|2022-06-28 15:11:20|160097.5|160007.5|160081.8|159991.8|160097.7|160007.7|160081.4|159991.4|30
1656429090000|2022-06-28 15:11:30|160081.7|159991.7|160085.2|159995.2|160085.2|159995.2|160081.2|159991.2|21
1656429100000|2022-06-28 15:11:40|160085.9|159995.9|160083.6|159993.6|160089.7|159999.7|160083.5|159993.5|24
1656429110000|2022-06-28 15:11:50|160083.4|159993.4|160083.8|159993.8|160084.6|159994.6|160082.5|159992.5|23
1656429120000|2022-06-28 15:12:00|160084.1|159994.1|160082.7|159992.7|160084.1|159994.1|160081|159991|14
1656429130000|2022-06-28 15:12:10|160082.2|159992.2|160089|159999|160089.5|159999.5|160082.2|159992.2|18
1656429140000|2022-06-28 15:12:20|160088.8|159998.8|160125.5|160035.5|160127.8|160037.8|160088.8|159998.8|21
1656429150000|2022-06-28 15:12:30|160124|160034|160119.6|160029.6|160126.6|160036.6|160119.4|160029.4|23
1656429160000|2022-06-28 15:12:40|160119.9|160029.9|160122.6|160032.6|160123.1|160033.1|160119.2|160029.2|14
1656429170000|2022-06-28 15:12:50|160122.8|160032.8|160130.9|160040.9|160148.1|160058.1|160119.5|160029.5|26
1656429180000|2022-06-28 15:13:00|160126.2|160036.2|160176.3|160086.3|160178.2|160088.2|160126.2|160036.2|29
1656429190000|2022-06-28 15:13:10|160176.4|160086.4|160177.1|160087.1|160184.6|160094.6|160174.8|160084.8|28
1656429200000|2022-06-28 15:13:20|160176.9|160086.9|160175|160085|160176.9|160086.9|160174.8|160084.8|22
1656429210000|2022-06-28 15:13:30|160174.6|160084.6|160175.6|160085.6|160178.1|160088.1|160173.4|160083.4|19
1656429220000|2022-06-28 15:13:40|160175.7|160085.7|160093.7|160003.7|160175.7|160085.7|160093.3|160003.3|25
1656429230000|2022-06-28 15:13:50|160099.3|160009.3|160102.1|160012.1|160102.6|160012.6|160094.5|160004.5|26
1656429240000|2022-06-28 15:14:00|160100.8|160010.8|160103.6|160013.6|160103.6|160013.6|160097.8|160007.8|25
1656429250000|2022-06-28 15:14:10|160103.8|160013.8|160109.4|160019.4|160109.4|160019.4|160100.7|160010.7|22
1656429260000|2022-06-28 15:14:20|160109.1|160019.1|160096.6|160006.6|160109.1|160019.1|160096.6|160006.6|25
1656429270000|2022-06-28 15:14:30|160096.2|160006.2|160100.6|160010.6|160100.6|160010.6|160092.2|160002.2|22
1656429280000|2022-06-28 15:14:40|160099.6|160009.6|160091.9|160001.9|160115.7|160025.7|160090.5|160000.5|31
1656429290000|2022-06-28 15:14:50|160089.1|159999.1|160090.4|160000.4|160094.3|160004.3|160089.1|159999.1|23
1656429300000|2022-06-28 15:15:00|160090.5|160000.5|160092.8|160002.8|160098.7|160008.7|160089.8|159999.8|23
1656429310000|2022-06-28 15:15:10|160093.6|160003.6|160092.2|160002.2|160097.2|160007.2|160091.4|160001.4|17
1656429320000|2022-06-28 15:15:20|160091.1|160001.1|160093.3|160003.3|160099.4|160009.4|160089.8|159999.8|21
1656429330000|2022-06-28 15:15:30|160093.7|160003.7|160094.7|160004.7|160095|160005|160093.1|160003.1|19
1656429340000|2022-06-28 15:15:40|160094.6|160004.6|160094.7|160004.7|160096.9|160006.9|160094.5|160004.5|10
1656429350000|2022-06-28 15:15:50|160094.6|160004.6|160120.2|160030.2|160122.4|160032.4|160088.7|159998.7|19
1656429360000|2022-06-28 15:16:00|160116.4|160026.4|160112.1|160022.1|160126.3|160036.3|160110|160020|21
1656429370000|2022-06-28 15:16:10|160111.5|160021.5|160127.9|160037.9|160127.9|160037.9|160109.1|160019.1|10
1656429380000|2022-06-28 15:16:20|160128.9|160038.9|160124.6|160034.6|160128.9|160038.9|160123.8|160033.8|19
1656429390000|2022-06-28 15:16:30|160124.4|160034.4|160134.7|160044.7|160134.7|160044.7|160124.2|160034.2|13
1656429400000|2022-06-28 15:16:40|160138.7|160048.7|160129.6|160039.6|160140.9|160050.9|160129.6|160039.6|19
1656429410000|2022-06-28 15:16:50|160131.8|160041.8|160129.6|160039.6|160136.3|160046.3|160128.2|160038.2|16
1656429420000|2022-06-28 15:17:00|160129.7|160039.7|160153.4|160063.4|160153.4|160063.4|160129.7|160039.7|28
1656429430000|2022-06-28 15:17:10|160153.1|160063.1|160189.8|160099.8|160194.4|160104.4|160152.4|160062.4|27
1656429440000|2022-06-28 15:17:20|160190.2|160100.2|160149.9|160059.9|160192.7|160102.7|160145.2|160055.2|28
1656429450000|2022-06-28 15:17:30|160149.8|160059.8|160128|160038|160150|160060|160124.7|160034.7|27
1656429460000|2022-06-28 15:17:40|160127.9|160037.9|160130.5|160040.5|160133.9|160043.9|160127.1|160037.1|21
1656429470000|2022-06-28 15:17:50|160131.8|160041.8|160169.2|160079.2|160174.7|160084.7|160130.2|160040.2|30
1656429480000|2022-06-28 15:18:00|160170|160080|160168.1|160078.1|160170|160080|160166.3|160076.3|24
1656429490000|2022-06-28 15:18:10|160168|160078|160169.4|160079.4|160172.3|160082.3|160167.5|160077.5|27
1656429500000|2022-06-28 15:18:20|160170.9|160080.9|160166.5|160076.5|160172.3|160082.3|160157.1|160067.1|32
1656429510000|2022-06-28 15:18:30|160166.6|160076.6|160159|160069|160168.7|160078.7|160153.6|160063.6|33
1656429520000|2022-06-28 15:18:40|160160.2|160070.2|160158.4|160068.4|160166.4|160076.4|160156.9|160066.9|26
1656429530000|2022-06-28 15:18:50|160158.9|160068.9|160156.6|160066.6|160163.6|160073.6|160156.5|160066.5|26
1656429540000|2022-06-28 15:19:00|160156.5|160066.5|160163.2|160073.2|160164.3|160074.3|160156.5|160066.5|23
1656429550000|2022-06-28 15:19:10|160163.5|160073.5|160165.2|160075.2|160170.9|160080.9|160157.8|160067.8|19
1656429560000|2022-06-28 15:19:20|160162.7|160072.7|160165.3|160075.3|160170.3|160080.3|160160.9|160070.9|13
1656429570000|2022-06-28 15:19:30|160165.2|160075.2|160165.4|160075.4|160165.4|160075.4|160162.1|160072.1|6
1656429580000|2022-06-28 15:19:40|160160|160070|160163.8|160073.8|160169.1|160079.1|160159.9|160069.9|18
1656429590000|2022-06-28 15:19:50|160165.2|160075.2|160156.5|160066.5|160165.2|160075.2|160156.5|160066.5|16
1656429600000|2022-06-28 15:20:00|160157.7|160067.7|160166.3|160076.3|160183.6|160093.6|160157.4|160067.4|15
1656429610000|2022-06-28 15:20:10|160166|160076|160159.9|160069.9|160166|160076|160158.1|160068.1|19
1656429620000|2022-06-28 15:20:20|160160|160070|160160.6|160070.6|160160.6|160070.6|160153.9|160063.9|14
1656429630000|2022-06-28 15:20:30|160160.7|160070.7|160158.9|160068.9|160162.9|160072.9|160158.3|160068.3|17
1656429640000|2022-06-28 15:20:40|160159.5|160069.5|160158.4|160068.4|160162.8|160072.8|160156.3|160066.3|21
1656429650000|2022-06-28 15:20:50|160158|160068|160156.7|160066.7|160162.5|160072.5|160156.7|160066.7|13
1656429660000|2022-06-28 15:21:00|160158.2|160068.2|160167.9|160077.9|160174.4|160084.4|160158.2|160068.2|17
1656429670000|2022-06-28 15:21:10|160168.2|160078.2|160164.2|160074.2|160168.2|160078.2|160163.7|160073.7|11
1656429680000|2022-06-28 15:21:20|160161.9|160071.9|160163.1|160073.1|160163.6|160073.6|160160.3|160070.3|17
1656429690000|2022-06-28 15:21:30|160162.5|160072.5|160164|160074|160164|160074|160159.7|160069.7|8
1656429700000|2022-06-28 15:21:40|160164.9|160074.9|160164.8|160074.8|160166.4|160076.4|160160.5|160070.5|14
1656429710000|2022-06-28 15:21:50|160164.7|160074.7|160163.1|160073.1|160168.9|160078.9|160160.7|160070.7|14
1656429720000|2022-06-28 15:22:00|160163.3|160073.3|160163.7|160073.7|160165.6|160075.6|160160.5|160070.5|15
1656429730000|2022-06-28 15:22:10|160164.1|160074.1|160164.1|160074.1|160165.6|160075.6|160159|160069|12
1656429740000|2022-06-28 15:22:20|160165.6|160075.6|160169.6|160079.6|160169.6|160079.6|160164.9|160074.9|18
1656429750000|2022-06-28 15:22:30|160264|160174|160252.6|160162.6|160276.7|160186.7|160251.1|160161.1|27
1656429760000|2022-06-28 15:22:40|160251.6|160161.6|160273.7|160183.7|160273.7|160183.7|160250.9|160160.9|23
1656429770000|2022-06-28 15:22:50|160273.2|160183.2|160274.8|160184.8|160279.2|160189.2|160269.2|160179.2|27
1656429780000|2022-06-28 15:23:00|160273.5|160183.5|160285.5|160195.5|160287.5|160197.5|160272.4|160182.4|30
1656429790000|2022-06-28 15:23:10|160287.3|160197.3|160290.1|160200.1|160291.2|160201.2|160285|160195|31
1656429800000|2022-06-28 15:23:20|160290.8|160200.8|160278.5|160188.5|160290.8|160200.8|160278.3|160188.3|28
1656429810000|2022-06-28 15:23:30|160279.7|160189.7|160275.1|160185.1|160286.9|160196.9|160271.5|160181.5|33
1656429820000|2022-06-28 15:23:40|160275|160185|160258.6|160168.6|160278.8|160188.8|160257.6|160167.6|22
1656429830000|2022-06-28 15:23:50|160258.7|160168.7|160262.8|160172.8|160266.1|160176.1|160257.3|160167.3|24
1656429840000|2022-06-28 15:24:00|160263.9|160173.9|160231.2|160141.2|160263.9|160173.9|160227|160137|26
1656429850000|2022-06-28 15:24:10|160230.5|160140.5|160236.1|160146.1|160245.3|160155.3|160230|160140|26
1656429860000|2022-06-28 15:24:20|160233.2|160143.2|160237.7|160147.7|160239.6|160149.6|160231.2|160141.2|20
1656429870000|2022-06-28 15:24:30|160237.1|160147.1|160238.1|160148.1|160238.3|160148.3|160234.9|160144.9|15
1656429880000|2022-06-28 15:24:40|160236.5|160146.5|160238.2|160148.2|160238.3|160148.3|160236.5|160146.5|15
1656429890000|2022-06-28 15:24:50|160237.2|160147.2|160276.9|160186.9|160279.7|160189.7|160237.2|160147.2|24
1656429900000|2022-06-28 15:25:00|160277.6|160187.6|160264.1|160174.1|160281|160191|160264.1|160174.1|26
1656429910000|2022-06-28 15:25:10|160262.3|160172.3|160290.2|160200.2|160290.2|160200.2|160262.3|160172.3|31
1656429920000|2022-06-28 15:25:20|160290.7|160200.7|160278.9|160188.9|160291.1|160201.1|160278.6|160188.6|26
1656429930000|2022-06-28 15:25:30|160277.2|160187.2|160267.8|160177.8|160280|160190|160265.8|160175.8|23
1656429940000|2022-06-28 15:25:40|160267|160177|160276.8|160186.8|160280.2|160190.2|160261.6|160171.6|23
1656429950000|2022-06-28 15:25:50|160278.1|160188.1|160278.9|160188.9|160278.9|160188.9|160275.5|160185.5|14
1656429960000|2022-06-28 15:26:00|160282.4|160192.4|160294.2|160204.2|160294.2|160204.2|160282.1|160192.1|27
1656429970000|2022-06-28 15:26:10|160294.1|160204.1|160295.5|160205.5|160296.8|160206.8|160293.2|160203.2|11
1656429980000|2022-06-28 15:26:20|160298|160208|160307.1|160217.1|160307.1|160217.1|160293.6|160203.6|14
1656429990000|2022-06-28 15:26:30|160307.9|160217.9|160307.5|160217.5|160311.7|160221.7|160304.3|160214.3|21
1656430000000|2022-06-28 15:26:40|160308.3|160218.3|160306.2|160216.2|160315.4|160225.4|160306.2|160216.2|14
1656430010000|2022-06-28 15:26:50|160310.8|160220.8|160312.8|160222.8|160313.1|160223.1|160310|160220|14
1656430020000|2022-06-28 15:27:00|160313.2|160223.2|160312|160222|160316.3|160226.3|160310.3|160220.3|20
1656430030000|2022-06-28 15:27:10|160311.8|160221.8|160284.3|160194.3|160315.8|160225.8|160284.2|160194.2|21
1656430040000|2022-06-28 15:27:20|160284.6|160194.6|160296.9|160206.9|160296.9|160206.9|160284|160194|26
1656430050000|2022-06-28 15:27:30|160296.8|160206.8|160400.4|160310.4|160408.7|160318.7|160292.9|160202.9|29
1656430060000|2022-06-28 15:27:40|160400.8|160310.8|160331.9|160241.9|160400.8|160310.8|160331.9|160241.9|31
1656430070000|2022-06-28 15:27:50|160334.7|160244.7|160373|160283|160373|160283|160333.1|160243.1|32
1656430080000|2022-06-28 15:28:00|160372|160282|160351.8|160261.8|160375|160285|160351.8|160261.8|32
1656430090000|2022-06-28 15:28:10|160340.1|160250.1|160323.7|160233.7|160357.5|160267.5|160321.9|160231.9|37
1656430100000|2022-06-28 15:28:20|160317.1|160227.1|160314.6|160224.6|160320.3|160230.3|160304.4|160214.4|33
1656430110000|2022-06-28 15:28:30|160313.9|160223.9|160306|160216|160318.6|160228.6|160302.6|160212.6|29
1656430120000|2022-06-28 15:28:40|160305.7|160215.7|160326.1|160236.1|160328.4|160238.4|160305.7|160215.7|23
1656430130000|2022-06-28 15:28:50|160325.3|160235.3|160323.5|160233.5|160328.2|160238.2|160322.4|160232.4|26
1656430140000|2022-06-28 15:29:00|160323.7|160233.7|160302.5|160212.5|160324.2|160234.2|160302.5|160212.5|25
1656430150000|2022-06-28 15:29:10|160298.6|160208.6|160295.4|160205.4|160298.6|160208.6|160294.8|160204.8|34
1656430160000|2022-06-28 15:29:20|160295.2|160205.2|160294.4|160204.4|160295.4|160205.4|160293.5|160203.5|21
1656430170000|2022-06-28 15:29:30|160294.5|160204.5|160287|160197|160294.5|160204.5|160286.9|160196.9|26
1656430180000|2022-06-28 15:29:40|160288.3|160198.3|160293.4|160203.4|160294.6|160204.6|160286.8|160196.8|35
1656430190000|2022-06-28 15:29:50|160294.8|160204.8|160298|160208|160300.4|160210.4|160294.6|160204.6|29
1656430200000|2022-06-28 15:30:00|160297.3|160207.3|160299.7|160209.7|160330|160240|160297.3|160207.3|33
1656430210000|2022-06-28 15:30:10|160300.1|160210.1|160296.7|160206.7|160304.4|160214.4|160296.7|160206.7|39
1656430220000|2022-06-28 15:30:20|160296.8|160206.8|160341.9|160251.9|160345.9|160255.9|160291.7|160201.7|28
1656430230000|2022-06-28 15:30:30|160342.3|160252.3|160352.3|160262.3|160352.3|160262.3|160339.8|160249.8|27
1656430240000|2022-06-28 15:30:40|160351|160261|160276.1|160186.1|160352.3|160262.3|160272.4|160182.4|28
1656430250000|2022-06-28 15:30:50|160276.8|160186.8|160265.6|160175.6|160277.1|160187.1|160265.6|160175.6|36
1656430260000|2022-06-28 15:31:00|160265.1|160175.1|160289.7|160199.7|160291.6|160201.6|160265.1|160175.1|37
1656430270000|2022-06-28 15:31:10|160289.9|160199.9|160252.3|160162.3|160293.2|160203.2|160252.1|160162.1|29
1656430280000|2022-06-28 15:31:20|160251.6|160161.6|160261.8|160171.8|160261.9|160171.9|160251.6|160161.6|30
1656430290000|2022-06-28 15:31:30|160262.2|160172.2|160250.1|160160.1|160262.2|160172.2|160248.6|160158.6|35
1656430300000|2022-06-28 15:31:40|160249.6|160159.6|160242|160152|160254.7|160164.7|160235.4|160145.4|37
1656430310000|2022-06-28 15:31:50|160243|160153|160253|160163|160253.1|160163.1|160242.7|160152.7|30
1656430320000|2022-06-28 15:32:00|160252.5|160162.5|160261.4|160171.4|160266.2|160176.2|160252.5|160162.5|30
1656430330000|2022-06-28 15:32:10|160262.2|160172.2|160251.8|160161.8|160262.2|160172.2|160251.8|160161.8|31
1656430340000|2022-06-28 15:32:20|160252|160162|160253|160163|160253.9|160163.9|160250.6|160160.6|28
1656430350000|2022-06-28 15:32:30|160252.9|160162.9|160251.5|160161.5|160254.2|160164.2|160250|160160|26
1656430360000|2022-06-28 15:32:40|160251.8|160161.8|160252.1|160162.1|160252.6|160162.6|160251|160161|13
1656430370000|2022-06-28 15:32:50|160251.9|160161.9|160252.3|160162.3|160252.9|160162.9|160248.9|160158.9|22
1656430380000|2022-06-28 15:33:00|160252.5|160162.5|160250.8|160160.8|160253|160163|160246|160156|27
1656430390000|2022-06-28 15:33:10|160250.9|160160.9|160241.2|160151.2|160250.9|160160.9|160240.2|160150.2|19
1656430400000|2022-06-28 15:33:20|160241.4|160151.4|160255.7|160165.7|160259.9|160169.9|160240.5|160150.5|30
1656430410000|2022-06-28 15:33:30|160256.4|160166.4|160263.2|160173.2|160263.2|160173.2|160254.1|160164.1|21
1656430420000|2022-06-28 15:33:40|160263|160173|160252.1|160162.1|160263.3|160173.3|160251.7|160161.7|21
1656430430000|2022-06-28 15:33:50|160252.6|160162.6|160255.9|160165.9|160257.2|160167.2|160252.2|160162.2|28
1656430440000|2022-06-28 15:34:00|160256.4|160166.4|160231.4|160141.4|160256.4|160166.4|160225|160135|35
1656430450000|2022-06-28 15:34:10|160230.7|160140.7|160231.1|160141.1|160231.7|160141.7|160228|160138|23
1656430460000|2022-06-28 15:34:20|160230.3|160140.3|160229.5|160139.5|160230.8|160140.8|160229.1|160139.1|19
1656430470000|2022-06-28 15:34:30|160229.4|160139.4|160228.5|160138.5|160230|160140|160226|160136|23
1656430480000|2022-06-28 15:34:40|160228.4|160138.4|160230.1|160140.1|160231.2|160141.2|160224.8|160134.8|22
1656430490000|2022-06-28 15:34:50|160230.3|160140.3|160227.4|160137.4|160230.3|160140.3|160227|160137|26
1656430500000|2022-06-28 15:35:00|160227.2|160137.2|160225.3|160135.3|160230.7|160140.7|160224.8|160134.8|27
1656430510000|2022-06-28 15:35:10|160225.1|160135.1|160214.5|160124.5|160225.8|160135.8|160214.4|160124.4|27
1656430520000|2022-06-28 15:35:20|160214.4|160124.4|160221.1|160131.1|160223.9|160133.9|160212.3|160122.3|20
1656430530000|2022-06-28 15:35:30|160220.9|160130.9|160223.7|160133.7|160224.8|160134.8|160220.9|160130.9|25
1656430540000|2022-06-28 15:35:40|160224.2|160134.2|160216.4|160126.4|160232.6|160142.6|160216.4|160126.4|27
1656430550000|2022-06-28 15:35:50|160220.3|160130.3|160218.9|160128.9|160223.4|160133.4|160204.8|160114.8|35
1656430560000|2022-06-28 15:36:00|160217.6|160127.6|160220.7|160130.7|160221.9|160131.9|160212.3|160122.3|27
1656430570000|2022-06-28 15:36:10|160221.5|160131.5|160217.2|160127.2|160221.5|160131.5|160217.1|160127.1|14
1656430580000|2022-06-28 15:36:20|160217.6|160127.6|160213.8|160123.8|160228.5|160138.5|160212.6|160122.6|22
1656430590000|2022-06-28 15:36:30|160214.8|160124.8|160217.7|160127.7|160219.1|160129.1|160213.3|160123.3|31
1656430600000|2022-06-28 15:36:40|160217.9|160127.9|160228.3|160138.3|160228.3|160138.3|160216.3|160126.3|24
1656430610000|2022-06-28 15:36:50|160229.6|160139.6|160244|160154|160247.8|160157.8|160226|160136|38
1656430620000|2022-06-28 15:37:00|160242.4|160152.4|160271.7|160181.7|160271.7|160181.7|160242.3|160152.3|33
1656430630000|2022-06-28 15:37:10|160270.8|160180.8|160265.3|160175.3|160270.8|160180.8|160265|160175|28
1656430640000|2022-06-28 15:37:20|160265.8|160175.8|160261.1|160171.1|160265.8|160175.8|160259.1|160169.1|34
1656430650000|2022-06-28 15:37:30|160261.4|160171.4|160254.4|160164.4|160262.2|160172.2|160246.7|160156.7|34
1656430660000|2022-06-28 15:37:40|160254.3|160164.3|160253.4|160163.4|160256|160166|160250.6|160160.6|28
1656430670000|2022-06-28 15:37:50|160253.8|160163.8|160258.1|160168.1|160258.1|160168.1|160252.8|160162.8|29
1656430680000|2022-06-28 15:38:00|160258.9|160168.9|160289|160199|160292.8|160202.8|160257.5|160167.5|33
1656430690000|2022-06-28 15:38:10|160293.8|160203.8|160298.7|160208.7|160299.5|160209.5|160286.9|160196.9|34
1656430700000|2022-06-28 15:38:20|160298.8|160208.8|160311.8|160221.8|160314.1|160224.1|160294.9|160204.9|36
1656430710000|2022-06-28 15:38:30|160311|160221|160313.6|160223.6|160317.1|160227.1|160308.3|160218.3|29
1656430720000|2022-06-28 15:38:40|160313.3|160223.3|160301.2|160211.2|160316.2|160226.2|160299.9|160209.9|31
1656430730000|2022-06-28 15:38:50|160300.3|160210.3|160299.7|160209.7|160304.4|160214.4|160293.9|160203.9|34
1656430740000|2022-06-28 15:39:00|160292.4|160202.4|160297.3|160207.3|160301.1|160211.1|160290.7|160200.7|33
1656430750000|2022-06-28 15:39:10|160294.8|160204.8|160283.9|160193.9|160301.8|160211.8|160283.1|160193.1|31
1656430760000|2022-06-28 15:39:20|160283|160193|160268.9|160178.9|160283|160193|160268.8|160178.8|20
1656430770000|2022-06-28 15:39:30|160261|160171|160256.6|160166.6|160264.8|160174.8|160256.1|160166.1|33
1656430780000|2022-06-28 15:39:40|160254.8|160164.8|160270.1|160180.1|160270.1|160180.1|160254.8|160164.8|39
1656430790000|2022-06-28 15:39:50|160270.6|160180.6|160305.9|160215.9|160311.2|160221.2|160270.6|160180.6|31
1656430800000|2022-06-28 15:40:00|160306.2|160216.2|160304.4|160214.4|160315.8|160225.8|160302.9|160212.9|35
1656430810000|2022-06-28 15:40:10|160302.5|160212.5|160279.7|160189.7|160306.4|160216.4|160279.7|160189.7|31
1656430820000|2022-06-28 15:40:20|160282|160192|160304.3|160214.3|160305.4|160215.4|160276.9|160186.9|24
1656430830000|2022-06-28 15:40:30|160308.3|160218.3|160307.1|160217.1|160312.7|160222.7|160301.5|160211.5|30
1656430840000|2022-06-28 15:40:40|160307.5|160217.5|160311.8|160221.8|160316|160226|160307.5|160217.5|29
1656430850000|2022-06-28 15:40:50|160312.2|160222.2|160321|160231|160321|160231|160309|160219|27
1656430860000|2022-06-28 15:41:00|160321.4|160231.4|160318.2|160228.2|160337.2|160247.2|160317.6|160227.6|30
1656430870000|2022-06-28 15:41:10|160316.8|160226.8|160336|160246|160336|160246|160316.8|160226.8|28
1656430880000|2022-06-28 15:41:20|160336.1|160246.1|160316|160226|160336.4|160246.4|160311.3|160221.3|31
1656430890000|2022-06-28 15:41:30|160316.8|160226.8|160319.5|160229.5|160319.8|160229.8|160312.8|160222.8|18
1656430900000|2022-06-28 15:41:40|160319.6|160229.6|160331.8|160241.8|160332.1|160242.1|160312.1|160222.1|24
1656430910000|2022-06-28 15:41:50|160332.2|160242.2|160328.9|160238.9|160332.2|160242.2|160327|160237|28
1656430920000|2022-06-28 15:42:00|160327.5|160237.5|160330.5|160240.5|160330.5|160240.5|160313.9|160223.9|32
1656430930000|2022-06-28 15:42:10|160330.7|160240.7|160338.2|160248.2|160338.7|160248.7|160330.6|160240.6|25
1656430940000|2022-06-28 15:42:20|160337.5|160247.5|160343.8|160253.8|160346.4|160256.4|160337.5|160247.5|30
1656430950000|2022-06-28 15:42:30|160343.2|160253.2|160343|160253|160347.7|160257.7|160338.1|160248.1|27
1656430960000|2022-06-28 15:42:40|160342.6|160252.6|160341.8|160251.8|160344.8|160254.8|160341.6|160251.6|16
1656430970000|2022-06-28 15:42:50|160341.5|160251.5|160345|160255|160345.7|160255.7|160341.5|160251.5|15
1656430980000|2022-06-28 15:43:00|160343.9|160253.9|160340.4|160250.4|160349.2|160259.2|160340.4|160250.4|28
1656430990000|2022-06-28 15:43:10|160336.8|160246.8|160337.6|160247.6|160338.6|160248.6|160330.6|160240.6|22
1656431000000|2022-06-28 15:43:20|160337|160247|160341.2|160251.2|160345.3|160255.3|160337|160247|34
1656431010000|2022-06-28 15:43:30|160342.1|160252.1|160444.8|160354.8|160448.4|160358.4|160339.1|160249.1|35
1656431020000|2022-06-28 15:43:40|160448.5|160358.5|160441.7|160351.7|160450|160360|160436.9|160346.9|33
1656431030000|2022-06-28 15:43:50|160442.1|160352.1|160412.4|160322.4|160443.4|160353.4|160412.3|160322.3|27
1656431040000|2022-06-28 15:44:00|160411|160321|160448.6|160358.6|160449.8|160359.8|160410.1|160320.1|31
1656431050000|2022-06-28 15:44:10|160444|160354|160441.1|160351.1|160459.9|160369.9|160441.1|160351.1|32
1656431060000|2022-06-28 15:44:20|160441.8|160351.8|160442.2|160352.2|160442.5|160352.5|160435.9|160345.9|19
1656431070000|2022-06-28 15:44:30|160441.5|160351.5|160440.2|160350.2|160442.3|160352.3|160439.8|160349.8|18
1656431080000|2022-06-28 15:44:40|160439.6|160349.6|160468|160378|160468|160378|160438.8|160348.8|17
1656431090000|2022-06-28 15:44:50|160468.3|160378.3|160467.5|160377.5|160472.1|160382.1|160467.2|160377.2|24
1656431100000|2022-06-28 15:45:00|160470.3|160380.3|160472.2|160382.2|160472.2|160382.2|160441.8|160351.8|26
1656431110000|2022-06-28 15:45:10|160469.8|160379.8|160416.3|160326.3|160469.8|160379.8|160415.5|160325.5|33
1656431120000|2022-06-28 15:45:20|160416.6|160326.6|160408.9|160318.9|160417.1|160327.1|160408.5|160318.5|25
1656431130000|2022-06-28 15:45:30|160408.5|160318.5|160409.1|160319.1|160413.7|160323.7|160407.6|160317.6|24
1656431140000|2022-06-28 15:45:40|160408.9|160318.9|160410|160320|160414.8|160324.8|160395.2|160305.2|35
1656431150000|2022-06-28 15:45:50|160409.6|160319.6|160417.7|160327.7|160419.7|160329.7|160409.6|160319.6|31
1656431160000|2022-06-28 15:46:00|160418.7|160328.7|160418.5|160328.5|160438.4|160348.4|160418.5|160328.5|31
1656431170000|2022-06-28 15:46:10|160418.2|160328.2|160426.9|160336.9|160428.4|160338.4|160417.2|160327.2|35
1656431180000|2022-06-28 15:46:20|160427.8|160337.8|160430.4|160340.4|160430.4|160340.4|160425.6|160335.6|28
1656431190000|2022-06-28 15:46:30|160430.1|160340.1|160448.6|160358.6|160450.1|160360.1|160428.8|160338.8|20
1656431200000|2022-06-28 15:46:40|160447.9|160357.9|160448.2|160358.2|160449.8|160359.8|160442.4|160352.4|21
1656431210000|2022-06-28 15:46:50|160447.8|160357.8|160439.6|160349.6|160447.8|160357.8|160436.9|160346.9|25
1656431220000|2022-06-28 15:47:00|160443.7|160353.7|160440.9|160350.9|160443.8|160353.8|160440.8|160350.8|15
1656431230000|2022-06-28 15:47:10|160441|160351|160441.3|160351.3|160442.5|160352.5|160439|160349|19
1656431240000|2022-06-28 15:47:20|160441|160351|160438.8|160348.8|160453.5|160363.5|160438.8|160348.8|25
1656431250000|2022-06-28 15:47:30|160442|160352|160417.9|160327.9|160443.4|160353.4|160417.9|160327.9|23
1656431260000|2022-06-28 15:47:40|160418.5|160328.5|160417|160327|160420.9|160330.9|160411.3|160321.3|32
1656431270000|2022-06-28 15:47:50|160416.7|160326.7|160402.3|160312.3|160422.5|160332.5|160401.5|160311.5|27
1656431280000|2022-06-28 15:48:00|160401.1|160311.1|160409|160319|160409.2|160319.2|160401.1|160311.1|17
1656431290000|2022-06-28 15:48:10|160409.2|160319.2|160407.4|160317.4|160409.2|160319.2|160407.2|160317.2|12
1656431300000|2022-06-28 15:48:20|160408.1|160318.1|160429.2|160339.2|160429.7|160339.7|160407|160317|17
1656431310000|2022-06-28 15:48:30|160429.8|160339.8|160424.8|160334.8|160431.8|160341.8|160424.2|160334.2|20
1656431320000|2022-06-28 15:48:40|160421.3|160331.3|160420.7|160330.7|160422.8|160332.8|160420.5|160330.5|21
1656431330000|2022-06-28 15:48:50|160421.1|160331.1|160421.4|160331.4|160430.4|160340.4|160418.3|160328.3|27
1656431340000|2022-06-28 15:49:00|160418.9|160328.9|160408.5|160318.5|160419.1|160329.1|160402.6|160312.6|23
1656431350000|2022-06-28 15:49:10|160410.1|160320.1|160402.3|160312.3|160432|160342|160402.3|160312.3|37
1656431360000|2022-06-28 15:49:20|160403.8|160313.8|160401.7|160311.7|160406.8|160316.8|160399.7|160309.7|35
1656431370000|2022-06-28 15:49:30|160401.5|160311.5|160413.3|160323.3|160420.3|160330.3|160401.5|160311.5|29
1656431380000|2022-06-28 15:49:40|160412.9|160322.9|160411.2|160321.2|160412.9|160322.9|160411|160321|14
1656431390000|2022-06-28 15:49:50|160411.5|160321.5|160411|160321|160412.1|160322.1|160410.2|160320.2|18
1656431400000|2022-06-28 15:50:00|160411.6|160321.6|160423.3|160333.3|160424.5|160334.5|160411.3|160321.3|26
1656431410000|2022-06-28 15:50:10|160421.4|160331.4|160437.5|160347.5|160437.5|160347.5|160416.7|160326.7|22
1656431420000|2022-06-28 15:50:20|160440.6|160350.6|160441|160351|160445.1|160355.1|160439.4|160349.4|29
1656431430000|2022-06-28 15:50:30|160441.7|160351.7|160426.9|160336.9|160443.4|160353.4|160425|160335|26
1656431440000|2022-06-28 15:50:40|160426.4|160336.4|160408.4|160318.4|160426.4|160336.4|160407.6|160317.6|24
1656431450000|2022-06-28 15:50:50|160407.7|160317.7|160415.8|160325.8|160416.8|160326.8|160407.7|160317.7|17
1656431460000|2022-06-28 15:51:00|160419.8|160329.8|160430.9|160340.9|160441.5|160351.5|160419.8|160329.8|28
1656431470000|2022-06-28 15:51:10|160430.6|160340.6|160435.3|160345.3|160435.3|160345.3|160430.6|160340.6|23
1656431480000|2022-06-28 15:51:20|160435.5|160345.5|160440.6|160350.6|160442.6|160352.6|160435.5|160345.5|14
1656431490000|2022-06-28 15:51:30|160433.2|160343.2|160404.8|160314.8|160433.2|160343.2|160404.8|160314.8|22
1656431500000|2022-06-28 15:51:40|160407.4|160317.4|160391.2|160301.2|160408|160318|160391.2|160301.2|34
1656431510000|2022-06-28 15:51:50|160390.6|160300.6|160390.9|160300.9|160391|160301|160387.6|160297.6|31
1656431520000|2022-06-28 15:52:00|160390.8|160300.8|160399|160309|160399|160309|160388.3|160298.3|35
1656431530000|2022-06-28 15:52:10|160407.2|160317.2|160406.7|160316.7|160415.7|160325.7|160401.1|160311.1|34
1656431540000|2022-06-28 15:52:20|160408.2|160318.2|160441.2|160351.2|160442.8|160352.8|160395.9|160305.9|38
1656431550000|2022-06-28 15:52:30|160443.9|160353.9|160407.6|160317.6|160444.8|160354.8|160405.4|160315.4|32
1656431560000|2022-06-28 15:52:40|160407.7|160317.7|160381.7|160291.7|160408.1|160318.1|160381.7|160291.7|37
1656431570000|2022-06-28 15:52:50|160390.9|160300.9|160387.4|160297.4|160391.2|160301.2|160385.9|160295.9|39
1656431580000|2022-06-28 15:53:00|160385.9|160295.9|160393.1|160303.1|160393.5|160303.5|160381.9|160291.9|39
1656431590000|2022-06-28 15:53:10|160398.4|160308.4|160388.8|160298.8|160399.5|160309.5|160384.7|160294.7|37
1656431600000|2022-06-28 15:53:20|160387|160297|160335.4|160245.4|160387|160297|160318.3|160228.3|35
1656431610000|2022-06-28 15:53:30|160334.4|160244.4|160336|160246|160339.4|160249.4|160334.4|160244.4|22
1656431620000|2022-06-28 15:53:40|160335.4|160245.4|160329.5|160239.5|160337.6|160247.6|160329.5|160239.5|23
1656431630000|2022-06-28 15:53:50|160329.6|160239.6|160333.9|160243.9|160334|160244|160329.6|160239.6|12
1656431640000|2022-06-28 15:54:00|160333.2|160243.2|160334|160244|160338|160248|160333.2|160243.2|11
1656431650000|2022-06-28 15:54:10|160334.6|160244.6|160342.9|160252.9|160346.1|160256.1|160334.1|160244.1|15
1656431660000|2022-06-28 15:54:20|160342.2|160252.2|160338.2|160248.2|160370.3|160280.3|160334.1|160244.1|34
1656431670000|2022-06-28 15:54:30|160335|160245|160293.1|160203.1|160336.2|160246.2|160290.5|160200.5|28
1656431680000|2022-06-28 15:54:40|160293.4|160203.4|160262|160172|160293.4|160203.4|160262|160172|19
1656431690000|2022-06-28 15:54:50|160265.3|160175.3|160260.6|160170.6|160268.5|160178.5|160247.9|160157.9|33
1656431700000|2022-06-28 15:55:00|160259.7|160169.7|160244.8|160154.8|160285.1|160195.1|160244.8|160154.8|37
1656431710000|2022-06-28 15:55:10|160249.9|160159.9|160253.3|160163.3|160259.9|160169.9|160244.3|160154.3|27
1656431720000|2022-06-28 15:55:20|160252|160162|160259.8|160169.8|160270.1|160180.1|160252|160162|28
1656431730000|2022-06-28 15:55:30|160259|160169|160224.6|160134.6|160259|160169|160223.7|160133.7|30
1656431740000|2022-06-28 15:55:40|160224.7|160134.7|160216.6|160126.6|160231.2|160141.2|160216.1|160126.1|26
1656431750000|2022-06-28 15:55:50|160215.5|160125.5|160218.4|160128.4|160220.3|160130.3|160214.8|160124.8|10
1656431760000|2022-06-28 15:56:00|160214.9|160124.9|160203.4|160113.4|160219.2|160129.2|160202.3|160112.3|26
1656431770000|2022-06-28 15:56:10|160202.3|160112.3|160200|160110|160205.3|160115.3|160196|160106|22
1656431780000|2022-06-28 15:56:20|160198.4|160108.4|160213.1|160123.1|160220.3|160130.3|160198.4|160108.4|26
1656431790000|2022-06-28 15:56:30|160215.4|160125.4|160208|160118|160218.9|160128.9|160207.6|160117.6|25
1656431800000|2022-06-28 15:56:40|160206.8|160116.8|160198.2|160108.2|160208.8|160118.8|160198.2|160108.2|25
1656431810000|2022-06-28 15:56:50|160199.7|160109.7|160194.8|160104.8|160204.3|160114.3|160194|160104|24
1656431820000|2022-06-28 15:57:00|160193.9|160103.9|160196.4|160106.4|160196.5|160106.5|160189.3|160099.3|20
1656431830000|2022-06-28 15:57:10|160195.5|160105.5|160195.2|160105.2|160197|160107|160193.5|160103.5|15
1656431840000|2022-06-28 15:57:20|160196|160106|160207.8|160117.8|160207.8|160117.8|160196|160106|22
1656431850000|2022-06-28 15:57:30|160218.1|160128.1|160210.3|160120.3|160218.1|160128.1|160204|160114|20
1656431860000|2022-06-28 15:57:40|160208.3|160118.3|160207.5|160117.5|160208.3|160118.3|160204.9|160114.9|17
1656431870000|2022-06-28 15:57:50|160205.3|160115.3|160149.2|160059.2|160205.3|160115.3|160136.1|160046.1|39
1656431880000|2022-06-28 15:58:00|160150.4|160060.4|160153.3|160063.3|160154.3|160064.3|160148.7|160058.7|27
1656431890000|2022-06-28 15:58:10|160152.8|160062.8|160156.1|160066.1|160162|160072|160152.8|160062.8|33
1656431900000|2022-06-28 15:58:20|160158|160068|160152.8|160062.8|160162.2|160072.2|160152.8|160062.8|32
1656431910000|2022-06-28 15:58:30|160157.6|160067.6|160184.5|160094.5|160188.9|160098.9|160157.6|160067.6|30
1656431920000|2022-06-28 15:58:40|160185|160095|160169|160079|160190.6|160100.6|160168.7|160078.7|34
1656431930000|2022-06-28 15:58:50|160169.6|160079.6|160191.5|160101.5|160194.8|160104.8|160169.6|160079.6|31
1656431940000|2022-06-28 15:59:00|160191|160101|160193.7|160103.7|160196.2|160106.2|160189.3|160099.3|28
1656431950000|2022-06-28 15:59:10|160194.1|160104.1|160228.7|160138.7|160234.2|160144.2|160194|160104|31
1656431960000|2022-06-28 15:59:20|160229|160139|160252.8|160162.8|160255.2|160165.2|160226.5|160136.5|32
1656431970000|2022-06-28 15:59:30|160252.9|160162.9|160251.2|160161.2|160256|160166|160250.8|160160.8|29
1656431980000|2022-06-28 15:59:40|160254.3|160164.3|160261.2|160171.2|160261.2|160171.2|160250.2|160160.2|27
1656431990000|2022-06-28 15:59:50|160257.5|160167.5|160260.1|160170.1|160263.1|160173.1|160256.3|160166.3|28
1656432000000|2022-06-28 16:00:00|160258.2|160168.2|160260.4|160170.4|160263.7|160173.7|160255.3|160165.3|33
1656432010000|2022-06-28 16:00:10|160260.9|160170.9|160261|160171|160264.7|160174.7|160257.6|160167.6|25
1656432020000|2022-06-28 16:00:20|160258.6|160168.6|160258.9|160168.9|160262.3|160172.3|160253|160163|23
1656432030000|2022-06-28 16:00:30|160258.5|160168.5|160263.5|160173.5|160276.7|160186.7|160258.5|160168.5|25
1656432040000|2022-06-28 16:00:40|160264.2|160174.2|160246.9|160156.9|160267|160177|160241.3|160151.3|32
1656432050000|2022-06-28 16:00:50|160247|160157|160248.9|160158.9|160249.3|160159.3|160245.5|160155.5|19
1656432060000|2022-06-28 16:01:00|160250.8|160160.8|160243.6|160153.6|160251.4|160161.4|160242.6|160152.6|23
1656432070000|2022-06-28 16:01:10|160245.6|160155.6|160246.3|160156.3|160251|160161|160244.8|160154.8|15
1656432080000|2022-06-28 16:01:20|160248.2|160158.2|160248.7|160158.7|160258.5|160168.5|160243.8|160153.8|23
1656432090000|2022-06-28 16:01:30|160247.9|160157.9|160235.4|160145.4|160249.3|160159.3|160235.4|160145.4|29
1656432100000|2022-06-28 16:01:40|160235.2|160145.2|160238.1|160148.1|160238.1|160148.1|160232.3|160142.3|27
1656432110000|2022-06-28 16:01:50|160239.5|160149.5|160175.3|160085.3|160241.6|160151.6|160166.9|160076.9|33
1656432120000|2022-06-28 16:02:00|160174.7|160084.7|160174.5|160084.5|160176.5|160086.5|160170.7|160080.7|34
1656432130000|2022-06-28 16:02:10|160175.9|160085.9|160181.4|160091.4|160182.7|160092.7|160174.7|160084.7|22
1656432140000|2022-06-28 16:02:20|160182|160092|160216.2|160126.2|160216.2|160126.2|160178.5|160088.5|32
1656432150000|2022-06-28 16:02:30|160213.6|160123.6|160194.1|160104.1|160213.6|160123.6|160194.1|160104.1|33
1656432160000|2022-06-28 16:02:40|160195|160105|160181.8|160091.8|160195|160105|160167.7|160077.7|35
1656432170000|2022-06-28 16:02:50|160182.1|160092.1|160183.3|160093.3|160185.2|160095.2|160179.7|160089.7|27
1656432180000|2022-06-28 16:03:00|160182|160092|160180.7|160090.7|160187.5|160097.5|160178.9|160088.9|26
1656432190000|2022-06-28 16:03:10|160180.6|160090.6|160188.9|160098.9|160190.5|160100.5|160180.3|160090.3|24
1656432200000|2022-06-28 16:03:20|160187.7|160097.7|160188|160098|160188|160098|160187.6|160097.6|3
1656432210000|2022-06-28 16:03:30|160184.8|160094.8|160185.1|160095.1|160185.1|160095.1|160184.6|160094.6|3
1656432220000|2022-06-28 16:03:40|160181.6|160091.6|160178.1|160088.1|160184.8|160094.8|160178.1|160088.1|4
1656432230000|2022-06-28 16:03:50|160182.8|160092.8|160189.9|160099.9|160200.5|160110.5|160182.8|160092.8|18
1656432240000|2022-06-28 16:04:00|160190.9|160100.9|160190.3|160100.3|160191.8|160101.8|160186|160096|16
1656432250000|2022-06-28 16:04:10|160191|160101|160196.4|160106.4|160196.5|160106.5|160187.7|160097.7|13
1656432260000|2022-06-28 16:04:20|160195.4|160105.4|160200.5|160110.5|160200.6|160110.6|160193.1|160103.1|13
1656432270000|2022-06-28 16:04:30|160203.3|160113.3|160199.2|160109.2|160203.3|160113.3|160198.3|160108.3|21
1656432280000|2022-06-28 16:04:40|160197.8|160107.8|160197.6|160107.6|160198|160108|160194.2|160104.2|19
1656432290000|2022-06-28 16:04:50|160195.7|160105.7|160192.2|160102.2|160195.9|160105.9|160190.6|160100.6|15
1656432300000|2022-06-28 16:05:00|160192.1|160102.1|160192.1|160102.1|160197.2|160107.2|160186.9|160096.9|25
1656432310000|2022-06-28 16:05:10|160193.4|160103.4|160190.9|160100.9|160194.1|160104.1|160181.9|160091.9|23
1656432320000|2022-06-28 16:05:20|160188.4|160098.4|160188.6|160098.6|160190.2|160100.2|160186.7|160096.7|27
1656432330000|2022-06-28 16:05:30|160188|160098|160189.6|160099.6|160190.3|160100.3|160188|160098|16
1656432340000|2022-06-28 16:05:40|160189|160099|160187.9|160097.9|160189|160099|160185.2|160095.2|15
1656432350000|2022-06-28 16:05:50|160186.8|160096.8|160186.2|160096.2|160189.5|160099.5|160182.1|160092.1|30
1656432360000|2022-06-28 16:06:00|160183.6|160093.6|160177.9|160087.9|160185.9|160095.9|160176|160086|35
1656432370000|2022-06-28 16:06:10|160178.3|160088.3|160198.7|160108.7|160206.6|160116.6|160174.6|160084.6|34
1656432380000|2022-06-28 16:06:20|160201.6|160111.6|160213.8|160123.8|160226.1|160136.1|160201.6|160111.6|37
1656432390000|2022-06-28 16:06:30|160215|160125|160211.5|160121.5|160216|160126|160209.5|160119.5|33
1656432400000|2022-06-28 16:06:40|160211|160121|160204.4|160114.4|160213.9|160123.9|160204.3|160114.3|29
1656432410000|2022-06-28 16:06:50|160208|160118|160219.3|160129.3|160219.8|160129.8|160206.6|160116.6|32
1656432420000|2022-06-28 16:07:00|160217.4|160127.4|160214.7|160124.7|160217.4|160127.4|160213|160123|21
1656432430000|2022-06-28 16:07:10|160215|160125|160211.3|160121.3|160220.9|160130.9|160204.7|160114.7|35
1656432440000|2022-06-28 16:07:20|160212.9|160122.9|160233.7|160143.7|160233.7|160143.7|160200|160110|38
1656432450000|2022-06-28 16:07:30|160233.5|160143.5|160233.5|160143.5|160238.9|160148.9|160187.9|160097.9|38
1656432460000|2022-06-28 16:07:40|160246.2|160156.2|160233.4|160143.4|160259.1|160169.1|160203.9|160113.9|37
1656432470000|2022-06-28 16:07:50|160233.7|160143.7|160205.3|160115.3|160235.9|160145.9|160200.5|160110.5|39
1656432480000|2022-06-28 16:08:00|160205.9|160115.9|160185.7|160095.7|160210.7|160115.9|160181.5|160078.4|32
1656432490000|2022-06-28 16:08:10|160184.5|160094.5|160158.8|160068.8|160189.1|160099.1|160157.3|160067.3|28
1656432500000|2022-06-28 16:08:20|160158.4|160068.4|160160.9|160070.9|160161.7|160071.7|160155.5|160065.5|28
1656432510000|2022-06-28 16:08:30|160161.3|160071.3|160157|160067|160161.3|160071.3|160156.8|160066.8|23
1656432520000|2022-06-28 16:08:40|160157.7|160067.7|160146.7|160056.7|160158.4|160068.4|160144.6|160054.6|26
1656432530000|2022-06-28 16:08:50|160146.9|160056.9|160145.6|160055.6|160147.7|160057.7|160144.9|160054.9|19
1656432540000|2022-06-28 16:09:00|160145.1|160055.1|160145|160055|160147.4|160057.4|160144.5|160054.5|17
1656432550000|2022-06-28 16:09:10|160145.3|160055.3|160144|160054|160145.3|160055.3|160143.2|160053.2|10
1656432560000|2022-06-28 16:09:20|160143.3|160053.3|160141.8|160051.8|160148.6|160058.6|160141.8|160051.8|6
1656432570000|2022-06-28 16:09:30|160140.6|160050.6|160140|160050|160168|160078|160137.5|160047.5|18
1656432580000|2022-06-28 16:09:40|160137.9|160047.9|160108.8|160018.8|160145.3|160055.3|160108|160018|26
1656432590000|2022-06-28 16:09:50|160110.7|160020.7|160107.9|160017.9|160110.7|160020.7|160105.5|160015.5|22
1656432600000|2022-06-28 16:10:00|160107.8|160017.8|160093|160003|160107.8|160017.8|160093|160003|28
1656432610000|2022-06-28 16:10:10|160093.2|160003.2|160094.6|160004.6|160097.2|160007.2|160093.1|160003.1|23
1656432620000|2022-06-28 16:10:20|160094|160004|160108.8|160018.8|160108.8|160018.8|160093|160003|17
1656432630000|2022-06-28 16:10:30|160108.3|160018.3|160107|160017|160108.7|160018.7|160103.8|160013.8|25
1656432640000|2022-06-28 16:10:40|160107.5|160017.5|160107|160017|160114.5|160024.5|160106.6|160016.6|20
1656432650000|2022-06-28 16:10:50|160106.9|160016.9|160101.6|160011.6|160107.7|160017.7|160096.1|160006.1|27
1656432660000|2022-06-28 16:11:00|160101.9|160011.9|160108.3|160018.3|160113.5|160023.5|160101.4|160011.4|25
1656432670000|2022-06-28 16:11:10|160108.7|160018.7|160107.6|160017.6|160110|160020|160107.6|160017.6|26
1656432680000|2022-06-28 16:11:20|160107.8|160017.8|160112|160022|160118.2|160028.2|160107.8|160017.8|28
1656432690000|2022-06-28 16:11:30|160112.4|160022.4|160110.8|160020.8|160114.8|160024.8|160109.1|160019.1|21
1656432700000|2022-06-28 16:11:40|160110.3|160020.3|160104.8|160014.8|160110.9|160020.9|160104.8|160014.8|25
1656432710000|2022-06-28 16:11:50|160105.3|160015.3|160109.9|160019.9|160115.2|160025.2|160104.2|160014.2|11
1656432720000|2022-06-28 16:12:00|160111.4|160021.4|160114|160024|160114|160024|160108.1|160018.1|26
1656432730000|2022-06-28 16:12:10|160111.1|160021.1|160111.8|160021.8|160114.5|160024.5|160106.1|160016.1|24
1656432740000|2022-06-28 16:12:20|160112.4|160022.4|160115.4|160025.4|160117.5|160027.5|160112.4|160022.4|22
1656432750000|2022-06-28 16:12:30|160114.6|160024.6|160105.8|160015.8|160114.7|160024.7|160102.3|160012.3|23
1656432760000|2022-06-28 16:12:40|160105.1|160015.1|160106.1|160016.1|160108.2|160018.2|160103.1|160013.1|31
1656432770000|2022-06-28 16:12:50|160105.9|160015.9|160115|160025|160120.2|160030.2|160101.8|160011.8|35
1656432780000|2022-06-28 16:13:00|160115.4|160025.4|160140.1|160050.1|160148.8|160058.8|160115.4|160025.4|35
1656432790000|2022-06-28 16:13:10|160139.1|160049.1|160184.1|160094.1|160184.1|160094.1|160136.1|160046.1|38
1656432800000|2022-06-28 16:13:20|160187.6|160097.6|160199.3|160109.3|160206.7|160116.7|160185|160095|36
1656432810000|2022-06-28 16:13:30|160200.8|160110.8|160196|160106|160209.8|160119.8|160189.4|160099.4|39
1656432820000|2022-06-28 16:13:40|160195.5|160105.5|160200.3|160110.3|160204.8|160114.8|160195.4|160105.4|36
1656432830000|2022-06-28 16:13:50|160199.9|160109.9|160203.1|160113.1|160214.8|160124.8|160195.3|160105.3|36
1656432840000|2022-06-28 16:14:00|160200.3|160110.3|160201.7|160111.7|160205.7|160115.7|160193.1|160103.1|38
1656432850000|2022-06-28 16:14:10|160200.3|160110.3|160198.5|160108.5|160203.5|160113.5|160195|160105|35
1656432860000|2022-06-28 16:14:20|160197.3|160107.3|160184.4|160094.4|160203.1|160113.1|160167.7|160077.7|39
1656432870000|2022-06-28 16:14:30|160196.2|160106.2|160173.4|160083.4|160198.5|160108.5|160163.7|160073.7|38
1656432880000|2022-06-28 16:14:40|160177.9|160087.9|160187.2|160097.2|160189.8|160099.8|160169.3|160079.3|37
1656432890000|2022-06-28 16:14:50|160184.6|160094.6|160189.6|160099.6|160192.3|160102.3|160173.6|160083.6|38
1656432900000|2022-06-28 16:15:00|160192|160102|160191.5|160101.5|160195.4|160105.4|160180.4|160090.4|38
1656432910000|2022-06-28 16:15:10|160193.2|160103.2|160179|160089|160193.2|160103.2|160175.7|160085.7|39
1656432920000|2022-06-28 16:15:20|160178.1|160088.1|160201.6|160111.6|160204.9|160114.9|160177.1|160087.1|38
1656432930000|2022-06-28 16:15:30|160203|160113|160181.7|160091.7|160203.2|160113.2|160174.1|160084.1|37
1656432940000|2022-06-28 16:15:40|160189|160099|160205.2|160115.2|160205.2|160115.2|160178.1|160088.1|36
1656432950000|2022-06-28 16:15:50|160207|160117|160220.9|160130.9|160232.6|160142.6|160183.8|160093.8|40
1656432960000|2022-06-28 16:16:00|160219.9|160129.9|160213.2|160123.2|160223.7|160133.7|160210.3|160120.3|39
1656432970000|2022-06-28 16:16:10|160212.8|160122.8|160221|160131|160222.8|160132.8|160212.8|160122.8|36
1656432980000|2022-06-28 16:16:20|160222.8|160132.8|160222.1|160132.1|160223.2|160133.2|160215.8|160125.8|31
1656432990000|2022-06-28 16:16:30|160221.6|160131.6|160219.3|160129.3|160222.1|160132.1|160217.2|160127.2|25
1656433000000|2022-06-28 16:16:40|160218.5|160128.5|160216.5|160126.5|160218.7|160128.7|160216.5|160126.5|22
1656433010000|2022-06-28 16:16:50|160216.4|160126.4|160219.9|160129.9|160224|160134|160208.1|160118.1|30
1656433020000|2022-06-28 16:17:00|160220.8|160130.8|160210|160120|160220.8|160130.8|160206.8|160116.8|35
1656433030000|2022-06-28 16:17:10|160212.9|160122.9|160208.8|160118.8|160217.5|160127.5|160201.4|160111.4|38
1656433040000|2022-06-28 16:17:20|160209.5|160119.5|160208.3|160118.3|160220.8|160130.8|160206.3|160116.3|38
1656433050000|2022-06-28 16:17:30|160208.6|160118.6|160220.9|160130.9|160223.6|160133.6|160208.6|160118.6|33
1656433060000|2022-06-28 16:17:40|160220.1|160130.1|160240.9|160150.9|160245.3|160155.3|160218.7|160128.7|32
1656433070000|2022-06-28 16:17:50|160242.8|160152.8|160248.2|160158.2|160248.3|160158.3|160237.7|160147.7|29
1656433080000|2022-06-28 16:18:00|160246|160156|160286.5|160196.5|160286.5|160196.5|160242.8|160152.8|37
1656433090000|2022-06-28 16:18:10|160284.2|160194.2|160295.4|160205.4|160300.9|160210.9|160283.9|160193.9|37
1656433100000|2022-06-28 16:18:20|160294.4|160204.4|160288.2|160198.2|160312.1|160222.1|160288.2|160198.2|37
1656433110000|2022-06-28 16:18:30|160286.8|160196.8|160284.3|160194.3|160296.3|160206.3|160278.2|160188.2|40
1656433120000|2022-06-28 16:18:40|160286.3|160196.3|160278.6|160188.6|160294.9|160204.9|160275.3|160185.3|38
1656433130000|2022-06-28 16:18:50|160290.5|160200.5|160281|160191|160300.8|160202.2|160277.2|160168.1|37
1656433140000|2022-06-28 16:19:00|160277|160187|160275.5|160185.5|160280.3|160190.3|160264.3|160174.3|38
1656433150000|2022-06-28 16:19:10|160276.3|160186.3|160279.1|160189.1|160286.1|160196.1|160266.5|160176.5|38
1656433160000|2022-06-28 16:19:20|160279.6|160189.6|160292.1|160202.1|160292.1|160202.1|160275.3|160185.3|37
1656433170000|2022-06-28 16:19:30|160285.7|160195.7|160257.6|160167.6|160288.2|160198.2|160240.6|160150.6|38
1656433180000|2022-06-28 16:19:40|160255.9|160165.9|160255.4|160165.4|160258.6|160168.6|160253.9|160163.9|33
1656433190000|2022-06-28 16:19:50|160257.4|160167.4|160261.9|160171.9|160261.9|160171.9|160250.8|160160.8|33
1656433200000|2022-06-28 16:20:00|160261.7|160171.7|160259.7|160169.7|160263.6|160173.6|160259.3|160169.3|32
1656433210000|2022-06-28 16:20:10|160258.6|160168.6|160168.9|160078.9|160258.6|160168.6|160166.7|160076.7|39
1656433220000|2022-06-28 16:20:20|160169.2|160079.2|160161.7|160071.7|160170.4|160080.4|160161.3|160071.3|29
1656433230000|2022-06-28 16:20:30|160161.5|160071.5|160154.6|160064.6|160165.9|160075.9|160152.5|160062.5|30
1656433240000|2022-06-28 16:20:40|160153.9|160063.9|160159.8|160069.8|160162.3|160072.3|160153.7|160063.7|31
1656433250000|2022-06-28 16:20:50|160158.4|160068.4|160157.2|160067.2|160159.2|160069.2|160156.2|160066.2|27
1656433260000|2022-06-28 16:21:00|160157.1|160067.1|160154.6|160064.6|160157.8|160067.8|160149.8|160059.8|25
1656433270000|2022-06-28 16:21:10|160154.2|160064.2|160162.7|160072.7|160162.7|160072.7|160154.2|160064.2|25
1656433280000|2022-06-28 16:21:20|160162.8|160072.8|160165.8|160075.8|160169.7|160079.7|160161.6|160071.6|31
1656433290000|2022-06-28 16:21:30|160166.1|160076.1|160165.5|160075.5|160168.9|160078.9|160165.5|160075.5|20
1656433300000|2022-06-28 16:21:40|160165.8|160075.8|160166.1|160076.1|160168.9|160078.9|160163.7|160073.7|23
1656433310000|2022-06-28 16:21:50|160165.7|160075.7|160163.6|160073.6|160166.4|160076.4|160160.8|160070.8|21
1656433320000|2022-06-28 16:22:00|160162.8|160072.8|160162.3|160072.3|160168|160078|160160.5|160070.5|24
1656433330000|2022-06-28 16:22:10|160162.6|160072.6|160155.3|160065.3|160163.1|160073.1|160155.3|160065.3|26
1656433340000|2022-06-28 16:22:20|160156.1|160066.1|160160.7|160070.7|160164.5|160074.5|160156.1|160066.1|23
1656433350000|2022-06-28 16:22:30|160159.2|160069.2|160172.5|160082.5|160172.5|160082.5|160150.3|160060.3|32
1656433360000|2022-06-28 16:22:40|160169.1|160079.1|160155.5|160065.5|160170|160080|160155.4|160065.4|27
1656433370000|2022-06-28 16:22:50|160152.7|160062.7|160161.6|160071.6|160161.7|160071.7|160151.3|160061.3|26
1656433380000|2022-06-28 16:23:00|160163.1|160073.1|160195.1|160105.1|160198.5|160108.5|160162.8|160072.8|29
1656433390000|2022-06-28 16:23:10|160195.3|160105.3|160206.9|160116.9|160206.9|160116.9|160195.3|160105.3|27
1656433400000|2022-06-28 16:23:20|160202.8|160112.8|160225.2|160135.2|160226|160136|160199.7|160109.7|21
1656433410000|2022-06-28 16:23:30|160225.3|160135.3|160237.1|160147.1|160238.2|160148.2|160219.3|160129.3|27
1656433420000|2022-06-28 16:23:40|160235.9|160145.9|160242.7|160152.7|160245.1|160155.1|160235.9|160145.9|28
1656433430000|2022-06-28 16:23:50|160242.5|160152.5|160238|160148|160243.1|160153.1|160236.5|160146.5|24
1656433440000|2022-06-28 16:24:00|160237.7|160147.7|160234.9|160144.9|160238.7|160148.7|160234.9|160144.9|19
1656433450000|2022-06-28 16:24:10|160235.3|160145.3|160215.4|160125.4|160235.8|160145.8|160213.7|160123.7|33
1656433460000|2022-06-28 16:24:20|160215.5|160125.5|160177.8|160087.8|160218.6|160128.6|160177.1|160087.1|33
1656433470000|2022-06-28 16:24:30|160177|160087|160177.2|160087.2|160177.7|160087.7|160166.9|160076.9|33
1656433480000|2022-06-28 16:24:40|160177.4|160087.4|160173.5|160083.5|160182.9|160092.9|160173.5|160083.5|30
1656433490000|2022-06-28 16:24:50|160173|160083|160177.9|160087.9|160178|160088|160172.8|160082.8|26
1656433500000|2022-06-28 16:25:00|160178|160088|160172.2|160082.2|160178.7|160088.7|160172.2|160082.2|27
1656433510000|2022-06-28 16:25:10|160186.4|160096.4|160227.7|160137.7|160228.1|160138.1|160186.4|160096.4|34
1656433520000|2022-06-28 16:25:20|160227.8|160137.8|160224.4|160134.4|160228.3|160138.3|160222.5|160132.5|30
1656433530000|2022-06-28 16:25:30|160224.8|160134.8|160206.9|160116.9|160224.8|160134.8|160206.8|160116.8|27
1656433540000|2022-06-28 16:25:40|160207|160117|160207.8|160117.8|160210.8|160120.8|160203.1|160113.1|30
1656433550000|2022-06-28 16:25:50|160207.4|160117.4|160199.3|160109.3|160208.1|160118.1|160195.2|160105.2|34
1656433560000|2022-06-28 16:26:00|160199.1|160109.1|160194.2|160104.2|160205.1|160115.1|160191.7|160101.7|35
1656433570000|2022-06-28 16:26:10|160192.5|160102.5|160189.3|160099.3|160197.3|160107.3|160187.2|160097.2|33
1656433580000|2022-06-28 16:26:20|160186.9|160096.9|160187.4|160097.4|160187.4|160097.4|160182.9|160092.9|31
1656433590000|2022-06-28 16:26:30|160187.8|160097.8|160145|160055|160189.4|160099.4|160145|160055|26
1656433600000|2022-06-28 16:26:40|160144.4|160054.4|160146.1|160056.1|160151.3|160061.3|160142.2|160052.2|38
1656433610000|2022-06-28 16:26:50|160146.5|160056.5|160147.8|160057.8|160152|160062|160139|160049|29
1656433620000|2022-06-28 16:27:00|160146.8|160056.8|160152.1|160062.1|160152.5|160062.5|160136.9|160046.9|29
1656433630000|2022-06-28 16:27:10|160151.4|160061.4|160144.7|160054.7|160151.6|160061.6|160141.4|160051.4|34
1656433640000|2022-06-28 16:27:20|160144.9|160054.9|160181.2|160091.2|160185.6|160095.6|160144.9|160054.9|35
1656433650000|2022-06-28 16:27:30|160180.8|160090.8|160184.6|160094.6|160189.3|160099.3|160180.4|160090.4|32
1656433660000|2022-06-28 16:27:40|160183.5|160093.5|160181|160091|160188.5|160098.5|160178.3|160088.3|30
1656433670000|2022-06-28 16:27:50|160180.2|160090.2|160180.1|160090.1|160181.3|160091.3|160176|160086|30
1656433680000|2022-06-28 16:28:00|160180.3|160090.3|160186.3|160096.3|160196.4|160106.4|160180.3|160090.3|35
1656433690000|2022-06-28 16:28:10|160186.2|160096.2|160188.9|160098.9|160192|160102|160185.6|160095.6|34
1656433700000|2022-06-28 16:28:20|160188.4|160098.4|160188.4|160098.4|160193.1|160103.1|160187.4|160097.4|28
1656433710000|2022-06-28 16:28:30|160189|160099|160185.4|160095.4|160189|160099|160182.2|160092.2|28
1656433720000|2022-06-28 16:28:40|160184.6|160094.6|160188.5|160098.5|160190.6|160100.6|160182.8|160092.8|28
1656433730000|2022-06-28 16:28:50|160187.6|160097.6|160189.1|160099.1|160190|160100|160186.6|160096.6|22
1656433740000|2022-06-28 16:29:00|160188.6|160098.6|160181.9|160091.9|160188.7|160098.7|160180.9|160090.9|27
1656433750000|2022-06-28 16:29:10|160182|160092|160186|160096|160191.8|160101.8|160181.4|160091.4|31
1656433760000|2022-06-28 16:29:20|160186.3|160096.3|160186.5|160096.5|160186.9|160096.9|160184.8|160094.8|18
1656433770000|2022-06-28 16:29:30|160186.1|160096.1|160187.3|160097.3|160189.1|160099.1|160184.2|160094.2|22
1656433780000|2022-06-28 16:29:40|160187.8|160097.8|160184.2|160094.2|160193.2|160103.2|160181.7|160091.7|26
1656433790000|2022-06-28 16:29:50|160184.4|160094.4|160181.9|160091.9|160187.6|160097.6|160181.2|160091.2|29
1656433800000|2022-06-28 16:30:00|160180.8|160090.8|160187.8|160097.8|160188.3|160098.3|160178.7|160088.7|33
1656433810000|2022-06-28 16:30:10|160187|160097|160187|160097|160192.6|160102.6|160177.6|160087.6|34
1656433820000|2022-06-28 16:30:20|160185|160095|160187.3|160097.3|160189.7|160099.7|160178.7|160088.7|30
1656433830000|2022-06-28 16:30:30|160187.2|160097.2|160185.6|160095.6|160188.5|160098.5|160180.5|160090.5|27
1656433840000|2022-06-28 16:30:40|160186.5|160096.5|160188.8|160098.8|160190.3|160100.3|160181|160091|31
1656433850000|2022-06-28 16:30:50|160188.1|160098.1|160190.6|160100.6|160198.3|160108.3|160185.8|160095.8|36
1656433860000|2022-06-28 16:31:00|160190.7|160100.7|160196.9|160106.9|160202.1|160112.1|160190.7|160100.7|33
1656433870000|2022-06-28 16:31:10|160196.8|160106.8|160194.4|160104.4|160199.3|160109.3|160186.5|160096.5|34
1656433880000|2022-06-28 16:31:20|160195.1|160105.1|160191.7|160101.7|160202.8|160112.8|160188.2|160098.2|34
1656433890000|2022-06-28 16:31:30|160191.1|160101.1|160184.4|160094.4|160195.7|160105.7|160184.4|160094.4|31
1656433900000|2022-06-28 16:31:40|160185.1|160095.1|160191.5|160101.5|160195.4|160105.4|160185.1|160095.1|25
1656433910000|2022-06-28 16:31:50|160187.9|160097.9|160189.6|160099.6|160195.5|160105.5|160184.1|160094.1|35
1656433920000|2022-06-28 16:32:00|160191.1|160101.1|160195|160105|160199.3|160109.3|160191.1|160101.1|29
1656433930000|2022-06-28 16:32:10|160197.8|160107.8|160193.9|160103.9|160203.2|160113.2|160192.8|160102.8|38
1656433940000|2022-06-28 16:32:20|160191|160101|160203|160113|160203|160113|160191|160101|32
1656433950000|2022-06-28 16:32:30|160202.3|160112.3|160189.4|160099.4|160202.3|160112.3|160189|160099|37
1656433960000|2022-06-28 16:32:40|160189.1|160099.1|160193.3|160103.3|160193.3|160103.3|160187.9|160097.9|30
1656433970000|2022-06-28 16:32:50|160193|160103|160194.4|160104.4|160195.6|160105.6|160192.7|160102.7|27
1656433980000|2022-06-28 16:33:00|160193.9|160103.9|160197.2|160107.2|160200.2|160110.2|160191.4|160101.4|25
1656433990000|2022-06-28 16:33:10|160197.1|160107.1|160204.7|160114.7|160204.7|160114.7|160191|160101|32
1656434000000|2022-06-28 16:33:20|160202.9|160112.9|160207.1|160117.1|160211.2|160121.2|160195|160105|35
1656434010000|2022-06-28 16:33:30|160206.1|160116.1|160206.1|160116.1|160208.5|160118.5|160203|160113|29
1656434020000|2022-06-28 16:33:40|160205.6|160115.6|160204.4|160114.4|160208.9|160118.9|160203.6|160113.6|33
1656434030000|2022-06-28 16:33:50|160204.5|160114.5|160274.9|160184.9|160274.9|160184.9|160201.2|160111.2|32
1656434040000|2022-06-28 16:34:00|160269.6|160179.6|160279.4|160189.4|160284.4|160194.4|160263.1|160173.1|35
1656434050000|2022-06-28 16:34:10|160276|160186|160281.5|160191.5|160282|160192|160272.1|160182.1|33
1656434060000|2022-06-28 16:34:20|160280.2|160190.2|160293.8|160203.8|160300.2|160210.2|160274.8|160184.8|30
1656434070000|2022-06-28 16:34:30|160295.5|160205.5|160302.9|160212.9|160302.9|160212.9|160290.9|160200.9|35
1656434080000|2022-06-28 16:34:40|160303.3|160213.3|160314.2|160224.2|160314.9|160224.9|160301.7|160211.7|30
1656434090000|2022-06-28 16:34:50|160314.4|160224.4|160316.8|160226.8|160316.8|160226.8|160309.4|160219.4|13
1656434100000|2022-06-28 16:35:00|160316|160226|160319.2|160229.2|160319.2|160229.2|160316|160226|27
1656434110000|2022-06-28 16:35:10|160319.5|160229.5|160318.1|160228.1|160320|160230|160317.6|160227.6|25
1656434120000|2022-06-28 16:35:20|160318|160228|160313.3|160223.3|160318|160228|160311.5|160221.5|33
1656434130000|2022-06-28 16:35:30|160314.1|160224.1|160317.9|160227.9|160318.1|160228.1|160313.8|160223.8|32
1656434140000|2022-06-28 16:35:40|160317.7|160227.7|160345.7|160255.7|160349.3|160259.3|160312.7|160222.7|36
1656434150000|2022-06-28 16:35:50|160344.5|160254.5|160331.4|160241.4|160349.8|160259.8|160318.1|160228.1|36
1656434160000|2022-06-28 16:36:00|160320.4|160230.4|160330.4|160240.4|160341|160251|160314|160224|39
1656434170000|2022-06-28 16:36:10|160330.8|160240.8|160318.1|160228.1|160363.6|160253.4|160313.9|160223.9|36
1656434180000|2022-06-28 16:36:20|160337.4|160247.4|160335.3|160245.3|160349.3|160250.2|160304.5|160214.5|38
1656434190000|2022-06-28 16:36:30|160339.3|160249.3|160329.2|160239.2|160362.2|160251.9|160318|160228|38
1656434200000|2022-06-28 16:36:40|160328|160238|160326.2|160236.2|160330.7|160240.7|160326.2|160236.2|32
1656434210000|2022-06-28 16:36:50|160326|160236|160327.2|160237.2|160328.8|160238.8|160324.8|160234.8|34
1656434220000|2022-06-28 16:37:00|160326.2|160236.2|160328.2|160238.2|160329.3|160239.3|160326|160236|28
1656434230000|2022-06-28 16:37:10|160327.6|160237.6|160344.9|160254.9|160346.6|160256.6|160312.6|160222.6|37
1656434240000|2022-06-28 16:37:20|160342.9|160252.9|160342.6|160252.6|160352.3|160262.3|160338.9|160248.9|37
1656434250000|2022-06-28 16:37:30|160348.4|160258.4|160382.1|160292.1|160388.7|160294.7|160343.9|160253.9|32
1656434260000|2022-06-28 16:37:40|160379.8|160289.8|160394.8|160304.8|160394.8|160304.8|160379.8|160289.8|37
1656434270000|2022-06-28 16:37:50|160387.5|160297.5|160412.4|160322.4|160413.9|160323.9|160385.6|160295.6|38
1656434280000|2022-06-28 16:38:00|160411.7|160321.7|160422|160332|160422|160332|160411|160321|23
1656434290000|2022-06-28 16:38:10|160420.9|160330.9|160450.6|160360.6|160450.6|160360.6|160420.9|160330.9|34
1656434300000|2022-06-28 16:38:20|160450.9|160360.9|160459.6|160369.6|160462.6|160372.6|160445.8|160355.8|35
1656434310000|2022-06-28 16:38:30|160459.3|160369.3|160458.2|160368.2|160461.8|160371.8|160455.9|160365.9|26
1656434320000|2022-06-28 16:38:40|160457.9|160367.9|160460.6|160370.6|160462|160372|160457.2|160367.2|24
1656434330000|2022-06-28 16:38:50|160461.7|160371.7|160462.5|160372.5|160466.9|160376.9|160458.8|160368.8|32
1656434340000|2022-06-28 16:39:00|160463.4|160373.4|160491.5|160401.5|160493.2|160403.2|160461.9|160371.9|34
1656434350000|2022-06-28 16:39:10|160492.9|160402.9|160470|160380|160492.9|160402.9|160461|160371|38
1656434360000|2022-06-28 16:39:20|160468.4|160378.4|160464.9|160374.9|160472.3|160382.3|160464.2|160374.2|33
1656434370000|2022-06-28 16:39:30|160464.3|160374.3|160467.6|160377.6|160468|160378|160464.3|160374.3|29
1656434380000|2022-06-28 16:39:40|160467.8|160377.8|160473.4|160383.4|160482.2|160392.2|160465.7|160375.7|33
1656434390000|2022-06-28 16:39:50|160471.9|160381.9|160470.5|160380.5|160488.1|160398.1|160460.6|160370.6|39
1656434400000|2022-06-28 16:40:00|160470.4|160380.4|160464.8|160374.8|160471.5|160381.5|160464.2|160374.2|37
1656434410000|2022-06-28 16:40:10|160465.2|160375.2|160415.5|160325.5|160467.5|160377.5|160408.9|160318.9|34
1656434420000|2022-06-28 16:40:20|160413|160323|160385.6|160295.6|160413|160323|160384.2|160294.2|33
1656434430000|2022-06-28 16:40:30|160385.3|160295.3|160309.1|160219.1|160385.3|160295.3|160291.6|160201.6|33
1656434440000|2022-06-28 16:40:40|160309.4|160219.4|160292.4|160202.4|160309.4|160219.4|160292.4|160202.4|34
1656434450000|2022-06-28 16:40:50|160295.3|160205.3|160266.8|160176.8|160295.3|160205.3|160262.7|160172.7|36
1656434460000|2022-06-28 16:41:00|160266.1|160176.1|160274.1|160184.1|160276.2|160186.2|160265.5|160175.5|27
1656434470000|2022-06-28 16:41:10|160274.2|160184.2|160274.3|160184.3|160276.6|160186.6|160274.2|160184.2|16
1656434480000|2022-06-28 16:41:20|160274.2|160184.2|160281.5|160191.5|160284.2|160194.2|160272.6|160182.6|22
1656434490000|2022-06-28 16:41:30|160280.1|160190.1|160269.7|160179.7|160281.9|160191.9|160269.7|160179.7|21
1656434500000|2022-06-28 16:41:40|160287.1|160197.1|160252.5|160162.5|160287.1|160197.1|160243.1|160153.1|31
1656434510000|2022-06-28 16:41:50|160252.7|160162.7|160248.5|160158.5|160253.3|160163.3|160247.8|160157.8|18
1656434520000|2022-06-28 16:42:00|160248.6|160158.6|160242|160152|160248.6|160158.6|160236.9|160146.9|34
1656434530000|2022-06-28 16:42:10|160241.4|160151.4|160241.2|160151.2|160243.8|160153.8|160234.3|160144.3|24
1656434540000|2022-06-28 16:42:20|160238.8|160148.8|160252|160162|160256.5|160166.5|160237.6|160147.6|23
1656434550000|2022-06-28 16:42:30|160253.7|160163.7|160257.9|160167.9|160261.2|160171.2|160251.6|160161.6|24
1656434560000|2022-06-28 16:42:40|160250.6|160160.6|160252.5|160162.5|160256.4|160166.4|160247.9|160157.9|14
1656434570000|2022-06-28 16:42:50|160252.9|160162.9|160255.6|160165.6|160258.2|160168.2|160250.6|160160.6|22
1656434580000|2022-06-28 16:43:00|160255.1|160165.1|160276.5|160186.5|160295.5|160205.5|160255.1|160165.1|36
1656434590000|2022-06-28 16:43:10|160275.9|160185.9|160333.3|160243.3|160341.1|160251.1|160275.9|160185.9|38
1656434600000|2022-06-28 16:43:20|160332.7|160242.7|160342.5|160252.5|160346|160256|160332.7|160242.7|30
1656434610000|2022-06-28 16:43:30|160345.8|160255.8|160339|160249|160345.8|160255.8|160328.9|160238.9|36
1656434620000|2022-06-28 16:43:40|160337.6|160247.6|160339.9|160249.9|160341.2|160251.2|160326.3|160236.3|36
1656434630000|2022-06-28 16:43:50|160338.3|160248.3|160345.6|160255.6|160347.9|160257.9|160329.8|160239.8|34
1656434640000|2022-06-28 16:44:00|160342.7|160252.7|160343.4|160253.4|160345|160255|160340.8|160250.8|14
1656434650000|2022-06-28 16:44:10|160346|160256|160343.6|160253.6|160346.1|160256.1|160342.5|160252.5|14
1656434660000|2022-06-28 16:44:20|160342|160252|160374.2|160284.2|160377.7|160287.7|160342|160252|24
1656434670000|2022-06-28 16:44:30|160373.9|160283.9|160378|160288|160384.9|160294.9|160373.9|160283.9|29
1656434680000|2022-06-28 16:44:40|160382|160292|160381.2|160291.2|160382.2|160292.2|160379.1|160289.1|23
1656434690000|2022-06-28 16:44:50|160380.8|160290.8|160391.5|160301.5|160392.1|160302.1|160380.8|160290.8|19
1656434700000|2022-06-28 16:45:00|160391.6|160301.6|160396.1|160306.1|160396.1|160306.1|160388.3|160298.3|29
1656434710000|2022-06-28 16:45:10|160395.4|160305.4|160395.3|160305.3|160397.3|160307.3|160393.7|160303.7|23
1656434720000|2022-06-28 16:45:20|160395.2|160305.2|160391.7|160301.7|160395.4|160305.4|160385|160295|30
1656434730000|2022-06-28 16:45:30|160391.3|160301.3|160390.1|160300.1|160392|160302|160385.8|160295.8|26
1656434740000|2022-06-28 16:45:40|160390.2|160300.2|160399.6|160309.6|160402.6|160312.6|160385.9|160295.9|27
1656434750000|2022-06-28 16:45:50|160400.1|160310.1|160444.4|160354.4|160444.4|160354.4|160395|160305|26
1656434760000|2022-06-28 16:46:00|160443.2|160353.2|160454.3|160364.3|160455.7|160365.7|160439.5|160349.5|34
1656434770000|2022-06-28 16:46:10|160454.7|160364.7|160455.3|160365.3|160459.1|160369.1|160449.6|160359.6|27
1656434780000|2022-06-28 16:46:20|160454.2|160364.2|160454.5|160364.5|160460.2|160370.2|160448.5|160358.5|29
1656434790000|2022-06-28 16:46:30|160456.7|160366.7|160466.6|160376.6|160468.4|160378.4|160456.7|160366.7|28
1656434800000|2022-06-28 16:46:40|160465.7|160375.7|160456|160366|160467.9|160377.9|160453.5|160363.5|17
1656434810000|2022-06-28 16:46:50|160453.7|160363.7|160453.2|160363.2|160466.6|160376.6|160453.2|160363.2|35
1656434820000|2022-06-28 16:47:00|160454.2|160364.2|160451.2|160361.2|160458.3|160368.3|160448|160358|27
1656434830000|2022-06-28 16:47:10|160453.8|160363.8|160455.4|160365.4|160458.6|160368.6|160452.5|160362.5|33
1656434840000|2022-06-28 16:47:20|160456.4|160366.4|160458.6|160368.6|160462.3|160372.3|160454.9|160364.9|28
1656434850000|2022-06-28 16:47:30|160458.7|160368.7|160479|160389|160479|160389|160458.7|160368.7|27
1656434860000|2022-06-28 16:47:40|160477.6|160387.6|160478.9|160388.9|160480.2|160390.2|160475.9|160385.9|27
1656434870000|2022-06-28 16:47:50|160480|160390|160479.2|160389.2|160481.7|160391.7|160477.5|160387.5|15
1656434880000|2022-06-28 16:48:00|160479.8|160389.8|160519.9|160429.9|160522.4|160432.4|160479.1|160389.1|27
1656434890000|2022-06-28 16:48:10|160520.1|160430.1|160529.2|160439.2|160529.2|160439.2|160517.5|160427.5|30
1656434900000|2022-06-28 16:48:20|160528.1|160438.1|160529.7|160439.7|160532.2|160442.2|160524.7|160434.7|22
1656434910000|2022-06-28 16:48:30|160526.3|160436.3|160534.7|160444.7|160534.7|160444.7|160522.1|160432.1|21
1656434920000|2022-06-28 16:48:40|160537.9|160447.9|160535.6|160445.6|160538.1|160448.1|160534.5|160444.5|12
1656434930000|2022-06-28 16:48:50|160535.9|160445.9|160536.4|160446.4|160538.8|160448.8|160535.9|160445.9|12
1656434940000|2022-06-28 16:49:00|160536.9|160446.9|160533.9|160443.9|160538.9|160448.9|160532.1|160442.1|17
1656434950000|2022-06-28 16:49:10|160536.1|160446.1|160536|160446|160537.9|160447.9|160534.3|160444.3|18
1656434960000|2022-06-28 16:49:20|160534.9|160444.9|160534|160444|160540.2|160450.2|160527.7|160437.7|24
1656434970000|2022-06-28 16:49:30|160535.1|160445.1|160564.6|160474.6|160565.9|160475.9|160533.2|160443.2|23
1656434980000|2022-06-28 16:49:40|160563|160473|160592.4|160502.4|160592.5|160502.5|160563|160473|24
1656434990000|2022-06-28 16:49:50|160594.4|160504.4|160598.6|160508.6|160600|160510|160590.9|160500.9|16
1656435000000|2022-06-28 16:50:00|160599.3|160509.3|160597.6|160507.6|160600.6|160510.6|160595.2|160505.2|18
1656435010000|2022-06-28 16:50:10|160597.5|160507.5|160597.9|160507.9|160598.6|160508.6|160596.3|160506.3|7
1656435020000|2022-06-28 16:50:20|160599.2|160509.2|160600.8|160510.8|160603.2|160513.2|160599.2|160509.2|10
1656435030000|2022-06-28 16:50:30|160600.6|160510.6|160604.7|160514.7|160607|160517|160600.3|160510.3|11
1656435040000|2022-06-28 16:50:40|160605.1|160515.1|160641.8|160551.8|160646.2|160556.2|160598.6|160503.9|26
1656435050000|2022-06-28 16:50:50|160642.5|160552.5|160644.2|160554.2|160646.8|160556.8|160642|160552|26
1656435060000|2022-06-28 16:51:00|160643.7|160553.7|160647.2|160557.2|160647.2|160557.2|160642.8|160552.8|16
1656435070000|2022-06-28 16:51:10|160644.7|160554.7|160614.4|160524.4|160648.4|160558.4|160604.1|160514.1|31
1656435080000|2022-06-28 16:51:20|160611.6|160521.6|160613.4|160523.4|160615.1|160525.1|160609.5|160519.5|31
1656435090000|2022-06-28 16:51:30|160612.5|160522.5|160609.2|160519.2|160616.5|160526.5|160598.9|160508.9|28
1656435100000|2022-06-28 16:51:40|160607.8|160517.8|160565|160475|160609.2|160519.2|160541.4|160427.3|21
1656435110000|2022-06-28 16:51:50|160565.8|160475.8|160556.4|160466.4|160591|160476.3|160555.8|160434.8|29
1656435120000|2022-06-28 16:52:00|160557.4|160467.4|160559.8|160469.8|160559.9|160469.9|160553.8|160463.8|23
1656435130000|2022-06-28 16:52:10|160559.6|160469.6|160558.5|160468.5|160561.6|160471.6|160557.4|160467.4|17
1656435140000|2022-06-28 16:52:20|160558.8|160468.8|160558|160468|160561.9|160471.9|160554.4|160464.4|25
1656435150000|2022-06-28 16:52:30|160557.4|160467.4|160551.6|160461.6|160561.8|160471.8|160551.6|160461.6|21
1656435160000|2022-06-28 16:52:40|160551.7|160461.7|160549.9|160459.9|160557.8|160467.8|160543.7|160453.7|26
1656435170000|2022-06-28 16:52:50|160544.4|160454.4|160545.1|160455.1|160549.8|160459.8|160541.6|160451.6|30
1656435180000|2022-06-28 16:53:00|160546.2|160456.2|160583.3|160453.3|160583.7|160472.4|160545.7|160444.3|34
1656435190000|2022-06-28 16:53:10|160584|160454|160588.1|160458.1|160590.8|160460.8|160584|160454|30
1656435200000|2022-06-28 16:53:20|160588.2|160458.2|160590.4|160460.4|160594.9|160464.9|160587.8|160457.8|24
1656435210000|2022-06-28 16:53:30|160589.2|160459.2|160606|160476|160607.5|160477.5|160589.2|160459.2|26
1656435220000|2022-06-28 16:53:40|160605.9|160475.9|160608.7|160478.7|160611.3|160481.3|160600|160470|19
1656435230000|2022-06-28 16:53:50|160605.8|160475.8|160607.2|160477.2|160609.3|160479.3|160602.8|160472.8|13
1656435240000|2022-06-28 16:54:00|160609|160479|160605.6|160475.6|160609|160479|160604.6|160474.6|8
1656435250000|2022-06-28 16:54:10|160604.9|160474.9|160608.9|160478.9|160608.9|160496|160585.5|160473|11
1656435260000|2022-06-28 16:54:20|160608.1|160478.1|160586.4|160496.4|160610.7|160496.4|160586.4|160477.1|10
1656435270000|2022-06-28 16:54:30|160589.9|160499.9|160611.4|160481.4|160611.7|160499.9|160589.9|160476.5|10
1656435280000|2022-06-28 16:54:40|160612|160482|160592.1|160502.1|160614.1|160506.1|160592.1|160481|9
1656435290000|2022-06-28 16:54:50|160614.6|160484.6|160673.6|160583.6|160674.1|160584.1|160614.4|160484.4|30
1656435300000|2022-06-28 16:55:00|160673.4|160583.4|160672.4|160582.4|160673.4|160583.4|160663|160573|32
1656435310000|2022-06-28 16:55:10|160667.8|160577.8|160674.6|160584.6|160680.4|160590.4|160665.2|160575.2|27
1656435320000|2022-06-28 16:55:20|160676.2|160586.2|160675.9|160585.9|160678.3|160588.3|160671.9|160581.9|27
1656435330000|2022-06-28 16:55:30|160677.9|160587.9|160642.9|160552.9|160678.4|160588.4|160642.9|160552.9|24
1656435340000|2022-06-28 16:55:40|160644.1|160554.1|160645.8|160555.8|160646.6|160556.6|160642.2|160552.2|12
1656435350000|2022-06-28 16:55:50|160646.7|160556.7|160645.5|160555.5|160647.3|160557.3|160642.3|160552.3|18
1656435360000|2022-06-28 16:56:00|160644.5|160554.5|160645|160555|160646|160556|160644.3|160554.3|13
1656435370000|2022-06-28 16:56:10|160644.9|160554.9|160646.2|160556.2|160648.4|160558.4|160641.6|160551.6|20
1656435380000|2022-06-28 16:56:20|160645.6|160555.6|160643.2|160553.2|160647.8|160557.8|160643.2|160553.2|13
1656435390000|2022-06-28 16:56:30|160643.5|160553.5|160651.1|160561.1|160651.1|160561.1|160643.5|160553.5|13
1656435400000|2022-06-28 16:56:40|160651.5|160561.5|160653|160563|160656.4|160566.4|160651.5|160561.5|12
1656435410000|2022-06-28 16:56:50|160652.5|160562.5|160656.7|160566.7|160656.7|160566.7|160640.6|160550.6|14
1656435420000|2022-06-28 16:57:00|160656.6|160566.6|160654.9|160564.9|160657.5|160567.5|160654.6|160564.6|10
1656435430000|2022-06-28 16:57:10|160657.9|160567.9|160651.9|160561.9|160659.3|160569.3|160649.8|160559.8|9
1656435440000|2022-06-28 16:57:20|160647.6|160557.6|160648.5|160558.5|160651.7|160561.7|160647.6|160557.6|10
1656435450000|2022-06-28 16:57:30|160649.3|160559.3|160653|160563|160653.8|160563.8|160648|160558|16
1656435460000|2022-06-28 16:57:40|160653.5|160563.5|160651.5|160561.5|160653.5|160563.5|160651.1|160561.1|13
1656435470000|2022-06-28 16:57:50|160652.1|160562.1|160654.7|160564.7|160654.7|160564.7|160652.1|160562.1|9
1656435480000|2022-06-28 16:58:00|160654.5|160564.5|160647.4|160557.4|160654.5|160564.5|160645.4|160555.4|13
1656435490000|2022-06-28 16:58:10|160646.9|160556.9|160651.5|160561.5|160652.9|160562.9|160646.9|160556.9|15
1656435500000|2022-06-28 16:58:20|160650.3|160560.3|160659.2|160569.2|160659.2|160569.2|160648.5|160558.5|27
1656435510000|2022-06-28 16:58:30|160659.1|160569.1|160658.7|160568.7|160660.5|160570.5|160654.1|160564.1|26
1656435520000|2022-06-28 16:58:40|160657.3|160567.3|160661.8|160571.8|160663.5|160573.5|160656.9|160566.9|19
1656435530000|2022-06-28 16:58:50|160662.1|160572.1|160636.5|160546.5|160662.4|160572.4|160628|160538|28
1656435540000|2022-06-28 16:59:00|160633.4|160543.4|160640|160550|160640|160550|160633.4|160543.4|26
1656435550000|2022-06-28 16:59:10|160639.6|160549.6|160637.5|160547.5|160642.3|160552.3|160636.4|160546.4|9
1656435560000|2022-06-28 16:59:20|160636.7|160546.7|160636.5|160546.5|160638.6|160548.6|160635.1|160545.1|14
1656435570000|2022-06-28 16:59:30|160636.7|160546.7|160638.6|160548.6|160641.6|160551.6|160635.1|160545.1|11
1656435580000|2022-06-28 16:59:40|160639.7|160549.7|160644.4|160554.4|160644.4|160554.4|160634.7|160544.7|38
1656435590000|2022-06-28 16:59:50|160641.9|160551.9|160641.6|160551.6|160647.2|160557.2|160638.8|160548.8|37
1656435600000|2022-06-28 17:00:00|160641.2|160551.2|160642.1|160552.1|160646.7|160556.7|160639.5|160549.5|37
1656435610000|2022-06-28 17:00:10|160641.2|160551.2|160639.4|160549.4|160651|160561|160636.6|160546.6|40
1656435620000|2022-06-28 17:00:20|160638.4|160548.4|160641.6|160551.6|160646.3|160556.3|160638.4|160548.4|39
1656435630000|2022-06-28 17:00:30|160642.3|160552.3|160665.3|160575.3|160674.7|160584.7|160636|160546|39
1656435640000|2022-06-28 17:00:40|160663.4|160573.4|160666.5|160576.5|160672.7|160582.7|160661.5|160571.5|39
1656435650000|2022-06-28 17:00:50|160665.4|160575.4|160672.9|160582.9|160675.3|160585.3|160663.5|160573.5|40
1656435660000|2022-06-28 17:01:00|160667.3|160577.3|160668.5|160578.5|160672.1|160582.1|160660.9|160570.9|39
1656435670000|2022-06-28 17:01:10|160667.4|160577.4|160667.5|160577.5|160669.9|160579.9|160661.8|160571.8|40
1656435680000|2022-06-28 17:01:20|160665.8|160575.8|160645.1|160555.1|160671.1|160581.1|160645.1|160555.1|39
1656435690000|2022-06-28 17:01:30|160647.6|160557.6|160651.2|160561.2|160652.9|160562.9|160645.1|160555.1|40
1656435700000|2022-06-28 17:01:40|160650.7|160560.7|160620.7|160530.7|160653.8|160563.8|160618.5|160528.5|39
1656435710000|2022-06-28 17:01:50|160619|160529|160615.5|160525.5|160630.8|160540.8|160614.4|160524.4|40
1656435720000|2022-06-28 17:02:00|160618.2|160528.2|160616.5|160526.5|160622|160532|160615.1|160525.1|23
1656435730000|2022-06-28 17:02:10|160616.1|160526.1|160683.4|160593.4|160705.1|160615.1|160614.7|160524.7|38
1656435740000|2022-06-28 17:02:20|160689.4|160599.4|160686.7|160596.7|160699.8|160609.8|160681|160591|40
1656435750000|2022-06-28 17:02:30|160687|160597|160686.1|160596.1|160689.8|160599.8|160683.6|160593.6|40
1656435760000|2022-06-28 17:02:40|160686.5|160596.5|160675.4|160585.4|160687.2|160597.2|160674.9|160584.9|36
1656435770000|2022-06-28 17:02:50|160675.8|160585.8|160631.4|160541.4|160680.1|160590.1|160624|160534|35
1656435780000|2022-06-28 17:03:00|160634.3|160544.3|160639.8|160549.8|160645.6|160555.6|160630.1|160540.1|31
1656435790000|2022-06-28 17:03:10|160636.8|160546.8|160680.9|160590.9|160697.1|160607.1|160636.8|160546.8|38
1656435800000|2022-06-28 17:03:20|160677.4|160587.4|160690.1|160600.1|160692.7|160602.7|160677.4|160587.4|37
1656435810000|2022-06-28 17:03:30|160689.6|160599.6|160680.8|160590.8|160690.4|160600.4|160679.7|160589.7|34
1656435820000|2022-06-28 17:03:40|160681.9|160591.9|160677|160587|160682.5|160592.5|160676.8|160586.8|30
1656435830000|2022-06-28 17:03:50|160677.4|160587.4|160679.3|160589.3|160679.3|160589.3|160676.6|160586.6|23
1656435840000|2022-06-28 17:04:00|160680.1|160590.1|160677.7|160587.7|160683.5|160593.5|160677.7|160587.7|27
1656435850000|2022-06-28 17:04:10|160677.9|160587.9|160676.5|160586.5|160681.1|160591.1|160675|160585|30
1656435860000|2022-06-28 17:04:20|160673.7|160583.7|160665.5|160575.5|160677.9|160587.9|160647.5|160557.5|30
1656435870000|2022-06-28 17:04:30|160665.2|160575.2|160665.7|160575.7|160672.5|160582.5|160663.2|160573.2|34
1656435880000|2022-06-28 17:04:40|160665.2|160575.2|160663.4|160573.4|160668.9|160578.9|160663.4|160573.4|26
1656435890000|2022-06-28 17:04:50|160664|160574|160667.3|160577.3|160667.4|160577.4|160663.5|160573.5|20
1656435900000|2022-06-28 17:05:00|160666.6|160576.6|160670.6|160580.6|160670.7|160580.7|160663.5|160573.5|32
1656435910000|2022-06-28 17:05:10|160665.5|160575.5|160668|160578|160670.4|160580.4|160665.5|160575.5|35
1656435920000|2022-06-28 17:05:20|160667.9|160577.9|160668|160578|160670|160580|160665.5|160575.5|31
1656435930000|2022-06-28 17:05:30|160667.9|160577.9|160602.9|160512.9|160667.9|160577.9|160600.4|160510.4|34
1656435940000|2022-06-28 17:05:40|160605.2|160515.2|160595.7|160505.7|160609.3|160519.3|160594.7|160504.7|23
1656435950000|2022-06-28 17:05:50|160596.4|160506.4|160595.9|160505.9|160599|160509|160592.9|160502.9|17
1656435960000|2022-06-28 17:06:00|160594.2|160504.2|160597.8|160507.8|160598.6|160508.6|160574.3|160484.3|33
1656435970000|2022-06-28 17:06:10|160595.6|160505.6|160619.1|160529.1|160623|160533|160595.4|160505.4|35
1656435980000|2022-06-28 17:06:20|160619|160529|160617|160527|160622|160532|160617|160527|24
1656435990000|2022-06-28 17:06:30|160617.9|160527.9|160589.1|160499.1|160617.9|160527.9|160579.1|160489.1|34
1656436000000|2022-06-28 17:06:40|160581.5|160491.5|160574|160484|160587.6|160497.6|160574|160484|35
1656436010000|2022-06-28 17:06:50|160574.3|160484.3|160581.1|160491.1|160587.2|160497.2|160573.3|160483.3|25
1656436020000|2022-06-28 17:07:00|160581.9|160491.9|160586.1|160496.1|160608.5|160518.5|160581.4|160491.4|22
1656436030000|2022-06-28 17:07:10|160591.7|160501.7|160586.1|160496.1|160596.6|160506.6|160584.6|160494.6|21
1656436040000|2022-06-28 17:07:20|160585.3|160495.3|160615|160525|160618.3|160528.3|160582.9|160492.9|32
1656436050000|2022-06-28 17:07:30|160614.6|160524.6|160634.2|160544.2|160649.6|160559.6|160614.6|160524.6|37
1656436060000|2022-06-28 17:07:40|160637.4|160547.4|160633.9|160543.9|160642.3|160552.3|160632.5|160542.5|31
1656436070000|2022-06-28 17:07:50|160633.3|160543.3|160632.1|160542.1|160641.1|160551.1|160632.1|160542.1|37
1656436080000|2022-06-28 17:08:00|160633.5|160543.5|160632.7|160542.7|160643.4|160553.4|160626.8|160536.8|34
1656436090000|2022-06-28 17:08:10|160632.4|160542.4|160641.7|160551.7|160644|160554|160631.8|160541.8|33
1656436100000|2022-06-28 17:08:20|160642.1|160552.1|160650|160560|160650|160560|160636.4|160546.4|40
1656436110000|2022-06-28 17:08:30|160651.2|160561.2|160638|160548|160662.7|160572.7|160638|160548|38
1656436120000|2022-06-28 17:08:40|160639.6|160549.6|160641.3|160551.3|160645.9|160555.9|160637.9|160547.9|33
1656436130000|2022-06-28 17:08:50|160641.9|160551.9|160641.3|160551.3|160644.8|160554.8|160640.4|160550.4|26
1656436140000|2022-06-28 17:09:00|160641.6|160551.6|160641.4|160551.4|160641.8|160551.8|160638.2|160548.2|22
1656436150000|2022-06-28 17:09:10|160641.8|160551.8|160641.5|160551.5|160643.2|160553.2|160637.7|160547.7|27
1656436160000|2022-06-28 17:09:20|160641.4|160551.4|160638.2|160548.2|160641.7|160551.7|160613.8|160523.8|18
1656436170000|2022-06-28 17:09:30|160638.6|160548.6|160638.5|160548.5|160638.6|160548.6|160631.6|160541.6|29
1656436180000|2022-06-28 17:09:40|160638.2|160548.2|160637.2|160547.2|160638.2|160548.2|160636.7|160546.7|16
1656436190000|2022-06-28 17:09:50|160637.1|160547.1|160643.8|160553.8|160644.8|160554.8|160631.6|160541.6|27
1656436200000|2022-06-28 17:10:00|160643.7|160553.7|160643|160553|160647|160557|160642|160552|35
1656436210000|2022-06-28 17:10:10|160641.5|160551.5|160625.2|160535.2|160641.5|160551.5|160625.2|160535.2|30
1656436220000|2022-06-28 17:10:20|160627.3|160537.3|160621.4|160531.4|160628.2|160538.2|160621.4|160531.4|30
1656436230000|2022-06-28 17:10:30|160620.3|160530.3|160622.7|160532.7|160622.7|160532.7|160619.8|160529.8|28
1656436240000|2022-06-28 17:10:40|160622.4|160532.4|160614.8|160524.8|160623.9|160533.9|160613.7|160523.7|28
1656436250000|2022-06-28 17:10:50|160617.8|160527.8|160628.8|160538.8|160628.8|160538.8|160616.8|160526.8|29
1656436260000|2022-06-28 17:11:00|160630.3|160540.3|160631.2|160541.2|160633.3|160543.3|160627.9|160537.9|27
1656436270000|2022-06-28 17:11:10|160631|160541|160649.3|160559.3|160650.6|160560.6|160631|160541|37
1656436280000|2022-06-28 17:11:20|160648.9|160558.9|160646.7|160556.7|160649.8|160559.8|160643.1|160553.1|27
1656436290000|2022-06-28 17:11:30|160648.1|160558.1|160640.1|160550.1|160648.1|160558.1|160637.7|160547.7|30
1656436300000|2022-06-28 17:11:40|160640.2|160550.2|160633.9|160543.9|160640.2|160550.2|160633.9|160543.9|27
1656436310000|2022-06-28 17:11:50|160634.9|160544.9|160649.5|160559.5|160649.5|160559.5|160634.9|160544.9|22
1656436320000|2022-06-28 17:12:00|160649.7|160559.7|160647.9|160557.9|160652|160562|160645.3|160555.3|32
1656436330000|2022-06-28 17:12:10|160647.2|160557.2|160649.7|160559.7|160650.7|160560.7|160644.4|160554.4|20
1656436340000|2022-06-28 17:12:20|160650.2|160560.2|160642.3|160552.3|160650.7|160560.7|160641.6|160551.6|28
1656436350000|2022-06-28 17:12:30|160641.8|160551.8|160652.7|160562.7|160654.4|160564.4|160641.8|160551.8|33
1656436360000|2022-06-28 17:12:40|160652.4|160562.4|160671.7|160581.7|160671.7|160581.7|160650.8|160560.8|34
1656436370000|2022-06-28 17:12:50|160671.9|160581.9|160674.7|160584.7|160679.1|160589.1|160665.6|160575.6|36
1656436380000|2022-06-28 17:13:00|160677.4|160587.4|160681.4|160591.4|160683.9|160593.9|160672.5|160582.5|30
1656436390000|2022-06-28 17:13:10|160681.8|160591.8|160681.4|160591.4|160681.9|160591.9|160679.2|160589.2|13
1656436400000|2022-06-28 17:13:20|160676.9|160586.9|160677.3|160587.3|160681|160591|160674.7|160584.7|16
1656436410000|2022-06-28 17:13:30|160677.4|160587.4|160681.2|160591.2|160681.6|160591.6|160676.5|160586.5|13
1656436420000|2022-06-28 17:13:40|160680.9|160590.9|160690.3|160600.3|160690.3|160600.3|160676.2|160586.2|24
1656436430000|2022-06-28 17:13:50|160689.4|160599.4|160683.8|160593.8|160690.3|160600.3|160678.5|160588.5|22
1656436440000|2022-06-28 17:14:00|160683.7|160593.7|160682|160592|160683.7|160593.7|160678.8|160588.8|20
1656436450000|2022-06-28 17:14:10|160683.9|160593.9|160665.5|160575.5|160683.9|160593.9|160627.5|160537.5|28
1656436460000|2022-06-28 17:14:20|160667.5|160577.5|160671.3|160581.3|160672.8|160582.8|160666.7|160576.7|24
1656436470000|2022-06-28 17:14:30|160669.7|160579.7|160670.6|160580.6|160671|160581|160667.4|160577.4|22
1656436480000|2022-06-28 17:14:40|160670|160580|160679.3|160589.3|160679.9|160589.9|160670|160580|27
1656436490000|2022-06-28 17:14:50|160678.2|160588.2|160680.5|160590.5|160681.5|160591.5|160675.5|160585.5|18
1656436500000|2022-06-28 17:15:00|160680.2|160590.2|160692.8|160602.8|160699.8|160609.8|160678.2|160588.2|36
1656436510000|2022-06-28 17:15:10|160693|160603|160694.7|160604.7|160694.7|160604.7|160689.1|160599.1|34
1656436520000|2022-06-28 17:15:20|160694.6|160604.6|160674.6|160584.6|160697.6|160607.6|160671.4|160581.4|28
1656436530000|2022-06-28 17:15:30|160670.1|160580.1|160668.4|160578.4|160673.1|160583.1|160668.4|160578.4|27
1656436540000|2022-06-28 17:15:40|160665|160575|160667.5|160577.5|160672.5|160582.5|160665|160575|23
1656436550000|2022-06-28 17:15:50|160667.4|160577.4|160665.7|160575.7|160669.5|160579.5|160664.6|160574.6|23
1656436560000|2022-06-28 17:16:00|160665.4|160575.4|160678|160588|160678.7|160588.7|160665.4|160575.4|29
1656436570000|2022-06-28 17:16:10|160678.6|160588.6|160682.1|160592.1|160682.1|160592.1|160674.9|160584.9|28
1656436580000|2022-06-28 17:16:20|160679.2|160589.2|160677.5|160587.5|160679.2|160589.2|160677|160587|14
1656436590000|2022-06-28 17:16:30|160677.9|160587.9|160670.3|160580.3|160677.9|160587.9|160667|160577|18
1656436600000|2022-06-28 17:16:40|160669.8|160579.8|160668.1|160578.1|160672.2|160582.2|160659.9|160569.9|18
1656436610000|2022-06-28 17:16:50|160668.9|160578.9|160677.3|160587.3|160677.3|160587.3|160661.3|160571.3|25
1656436620000|2022-06-28 17:17:00|160678.2|160588.2|160670.2|160580.2|160679.6|160589.6|160669.6|160579.6|26
1656436630000|2022-06-28 17:17:10|160672|160582|160668.7|160578.7|160674.1|160584.1|160667.7|160577.7|24
1656436640000|2022-06-28 17:17:20|160668.9|160578.9|160668.4|160578.4|160668.9|160578.9|160665.6|160575.6|12
1656436650000|2022-06-28 17:17:30|160668|160578|160678.1|160588.1|160681.8|160591.8|160666|160576|22
1656436660000|2022-06-28 17:17:40|160678.4|160588.4|160674.5|160584.5|160681.5|160591.5|160669.5|160579.5|25
1656436670000|2022-06-28 17:17:50|160674|160584|160681.3|160591.3|160682.3|160592.3|160674|160584|22
1656436680000|2022-06-28 17:18:00|160682.2|160592.2|160678.2|160588.2|160682.3|160592.3|160677.8|160587.8|24
1656436690000|2022-06-28 17:18:10|160678.6|160588.6|160672.6|160582.6|160680.6|160590.6|160672.6|160582.6|11
1656436700000|2022-06-28 17:18:20|160674.5|160584.5|160679|160589|160683|160593|160674.5|160584.5|23
1656436710000|2022-06-28 17:18:30|160681.2|160591.2|160679.2|160589.2|160682.3|160592.3|160679.2|160589.2|24
1656436720000|2022-06-28 17:18:40|160681.6|160591.6|160682.8|160592.8|160682.8|160592.8|160676.4|160586.4|20
1656436730000|2022-06-28 17:18:50|160682.2|160592.2|160689|160599|160689|160599|160680.2|160590.2|20
1656436740000|2022-06-28 17:19:00|160686.2|160596.2|160681.5|160591.5|160687.9|160597.9|160681.5|160591.5|25
1656436750000|2022-06-28 17:19:10|160681|160591|160682|160592|160684.4|160594.4|160680|160590|30
1656436760000|2022-06-28 17:19:20|160682.4|160592.4|160684.8|160594.8|160689.8|160599.8|160681.5|160591.5|30
1656436770000|2022-06-28 17:19:30|160684.7|160594.7|160683.2|160593.2|160687.9|160597.9|160683.2|160593.2|23
1656436780000|2022-06-28 17:19:40|160682.3|160592.3|160684.6|160594.6|160684.6|160594.6|160681.3|160591.3|17
1656436790000|2022-06-28 17:19:50|160684.7|160594.7|160682.1|160592.1|160691.5|160601.5|160676.6|160586.6|27
1656436800000|2022-06-28 17:20:00|160685.1|160595.1|160682.7|160592.7|160685.8|160595.8|160679|160589|27
1656436810000|2022-06-28 17:20:10|160682.9|160592.9|160688.8|160598.8|160688.8|160598.8|160680.9|160590.9|28
1656436820000|2022-06-28 17:20:20|160689.1|160599.1|160687.8|160597.8|160689.2|160599.2|160683.9|160593.9|22
1656436830000|2022-06-28 17:20:30|160689.8|160599.8|160689.8|160599.8|160692.9|160602.9|160688.5|160598.5|25
1656436840000|2022-06-28 17:20:40|160690.4|160600.4|160698.1|160608.1|160704.3|160614.3|160689.9|160599.9|31
1656436850000|2022-06-28 17:20:50|160696.5|160606.5|160694.9|160604.9|160697.7|160607.7|160693.2|160603.2|24
1656436860000|2022-06-28 17:21:00|160694.6|160604.6|160698.4|160608.4|160698.4|160608.4|160693.7|160603.7|11
1656436870000|2022-06-28 17:21:10|160698|160608|160701.5|160611.5|160704.4|160614.4|160697.5|160607.5|30
1656436880000|2022-06-28 17:21:20|160702.6|160612.6|160701|160611|160704.5|160614.5|160693.9|160603.9|36
1656436890000|2022-06-28 17:21:30|160701.3|160611.3|160698.7|160608.7|160701.9|160611.9|160698.7|160608.7|28
1656436900000|2022-06-28 17:21:40|160700.5|160610.5|160701|160611|160701|160611|160696.6|160606.6|28
1656436910000|2022-06-28 17:21:50|160701.3|160611.3|160699.2|160609.2|160701.3|160611.3|160697|160607|26
1656436920000|2022-06-28 17:22:00|160699|160609|160695.5|160605.5|160700.2|160610.2|160692.1|160602.1|31
1656436930000|2022-06-28 17:22:10|160695.7|160605.7|160696.6|160606.6|160698.7|160608.7|160693.3|160603.3|26
1656436940000|2022-06-28 17:22:20|160697.2|160607.2|160700.6|160610.6|160702.6|160612.6|160697.2|160607.2|26
1656436950000|2022-06-28 17:22:30|160700.9|160610.9|160699.2|160609.2|160709.2|160619.2|160696.3|160606.3|37
1656436960000|2022-06-28 17:22:40|160698.9|160608.9|160701.6|160611.6|160701.8|160611.8|160692.7|160602.7|36
1656436970000|2022-06-28 17:22:50|160700.5|160610.5|160700.6|160610.6|160700.9|160610.9|160697.6|160607.6|25
1656436980000|2022-06-28 17:23:00|160703.1|160613.1|160702.3|160612.3|160710.2|160620.2|160700.6|160610.6|37
1656436990000|2022-06-28 17:23:10|160702.4|160612.4|160694.5|160604.5|160705.3|160615.3|160693.3|160603.3|24
1656437000000|2022-06-28 17:23:20|160694.6|160604.6|160692.2|160602.2|160694.7|160604.7|160689.1|160599.1|10
1656437010000|2022-06-28 17:23:30|160692.5|160602.5|160694.2|160604.2|160694.2|160604.2|160687.7|160597.7|10
1656437020000|2022-06-28 17:23:40|160693.5|160603.5|160694.7|160604.7|160694.7|160604.7|160693.3|160603.3|5
1656437030000|2022-06-28 17:23:50|160694.8|160604.8|160686.9|160596.9|160694.8|160604.8|160684.3|160594.3|13
1656437040000|2022-06-28 17:24:00|160688.3|160598.3|160699.9|160609.9|160700.5|160610.5|160688.1|160598.1|14
1656437050000|2022-06-28 17:24:10|160700.6|160610.6|160691.7|160601.7|160700.6|160610.6|160687.8|160597.8|18
1656437060000|2022-06-28 17:24:20|160691.5|160601.5|160697.6|160607.6|160697.6|160607.6|160691.5|160601.5|4
1656437070000|2022-06-28 17:24:30|160696.8|160606.8|160694.8|160604.8|160696.8|160606.8|160693.7|160603.7|11
1656437080000|2022-06-28 17:24:40|160695.5|160605.5|160694.8|160604.8|160697.5|160607.5|160694.8|160604.8|9
1656437090000|2022-06-28 17:24:50|160691.5|160601.5|160689.1|160599.1|160697.3|160607.3|160685.8|160595.8|17
1656437100000|2022-06-28 17:25:00|160688.8|160598.8|160689.5|160599.5|160691.1|160601.1|160686.2|160596.2|17
1656437110000|2022-06-28 17:25:10|160689|160599|160687.3|160597.3|160689|160599|160683.1|160593.1|6
1656437120000|2022-06-28 17:25:20|160687.9|160597.9|160686.4|160596.4|160689.3|160599.3|160685.9|160595.9|7
1656437130000|2022-06-28 17:25:30|160685.3|160595.3|160693|160603|160693.7|160603.7|160685.3|160595.3|7
1656437140000|2022-06-28 17:25:40|160691.2|160601.2|160684.4|160594.4|160691.2|160601.2|160680.2|160590.2|9
1656437150000|2022-06-28 17:25:50|160687.4|160597.4|160686.2|160596.2|160690.8|160600.8|160683.2|160593.2|13
1656437160000|2022-06-28 17:26:00|160690.2|160600.2|160691.6|160601.6|160692.5|160602.5|160684.8|160594.8|18
1656437170000|2022-06-28 17:26:10|160690.1|160600.1|160687.5|160597.5|160697.6|160607.6|160687.5|160597.5|16
1656437180000|2022-06-28 17:26:20|160688.8|160598.8|160694.8|160604.8|160695.5|160605.5|160688.8|160598.8|13
1656437190000|2022-06-28 17:26:30|160694.6|160604.6|160689.1|160599.1|160698.8|160608.8|160687.9|160597.9|12
1656437200000|2022-06-28 17:26:40|160693.3|160603.3|160688.2|160598.2|160693.4|160603.4|160679.2|160589.2|9
1656437210000|2022-06-28 17:26:50|160687.8|160597.8|160688.4|160598.4|160689|160599|160687.2|160597.2|6
1656437220000|2022-06-28 17:27:00|160688.2|160598.2|160671.6|160581.6|160688.8|160598.8|160665.7|160575.7|13
1656437230000|2022-06-28 17:27:10|160669.1|160579.1|160670|160580|160675.9|160585.9|160660.7|160570.7|20
1656437240000|2022-06-28 17:27:20|160669.4|160579.4|160678|160588|160678|160588|160666.7|160576.7|17
1656437250000|2022-06-28 17:27:30|160676.7|160586.7|160671.5|160581.5|160676.7|160586.7|160671.3|160581.3|17
1656437260000|2022-06-28 17:27:40|160671.4|160581.4|160669.2|160579.2|160675|160585|160669.2|160579.2|14
1656437270000|2022-06-28 17:27:50|160672.6|160582.6|160648.4|160558.4|160672.6|160582.6|160646.7|160556.7|21
1656437280000|2022-06-28 17:28:00|160650.5|160560.5|160628.8|160538.8|160654|160564|160615.9|160525.9|35
1656437290000|2022-06-28 17:28:10|160630|160540|160635.7|160545.7|160635.7|160545.7|160617.3|160527.3|29
1656437300000|2022-06-28 17:28:20|160638.5|160548.5|160634.5|160544.5|160638.5|160548.5|160631.5|160541.5|24
1656437310000|2022-06-28 17:28:30|160634.3|160544.3|160635.2|160545.2|160637|160547|160630.1|160540.1|27
1656437320000|2022-06-28 17:28:40|160634.6|160544.6|160635.4|160545.4|160636.6|160546.6|160633.9|160543.9|23
1656437330000|2022-06-28 17:28:50|160635.6|160545.6|160638.5|160548.5|160638.5|160548.5|160634.1|160544.1|23
1656437340000|2022-06-28 17:29:00|160638.4|160548.4|160634.4|160544.4|160639.3|160549.3|160625.1|160535.1|21
1656437350000|2022-06-28 17:29:10|160632.2|160542.2|160629.7|160539.7|160633.9|160543.9|160629.7|160539.7|15
1656437360000|2022-06-28 17:29:20|160638.2|160548.2|160633.5|160543.5|160638.2|160548.2|160630.6|160540.6|19
1656437370000|2022-06-28 17:29:30|160633.1|160543.1|160634.9|160544.9|160634.9|160544.9|160630.5|160540.5|13
1656437380000|2022-06-28 17:29:40|160633.3|160543.3|160632.9|160542.9|160634|160544|160632.2|160542.2|16
1656437390000|2022-06-28 17:29:50|160632.5|160542.5|160629.1|160539.1|160632.5|160542.5|160621.2|160531.2|20
1656437400000|2022-06-28 17:30:00|160626.2|160536.2|160626.1|160536.1|160627.3|160537.3|160624.5|160534.5|13
1656437410000|2022-06-28 17:30:10|160626.3|160536.3|160626.9|160536.9|160627.6|160537.6|160626.1|160536.1|11
1656437420000|2022-06-28 17:30:20|160626.6|160536.6|160605.5|160515.5|160626.6|160536.6|160598.2|160508.2|23
1656437430000|2022-06-28 17:30:30|160605.3|160515.3|160594|160504|160608.8|160518.8|160592|160502|22
1656437440000|2022-06-28 17:30:40|160594.4|160504.4|160585.3|160495.3|160595.1|160505.1|160585.3|160495.3|20
1656437450000|2022-06-28 17:30:50|160586.1|160496.1|160584.7|160494.7|160588.6|160498.6|160584.7|160494.7|11
1656437460000|2022-06-28 17:31:00|160583.3|160493.3|160586.3|160496.3|160589.4|160499.4|160583.3|160493.3|10
1656437470000|2022-06-28 17:31:10|160588.3|160498.3|160587.1|160497.1|160589|160499|160586.4|160496.4|15
1656437480000|2022-06-28 17:31:20|160588.1|160498.1|160589.5|160499.5|160591.5|160501.5|160584.6|160494.6|12
1656437490000|2022-06-28 17:31:30|160588.3|160498.3|160583.8|160493.8|160588.4|160498.4|160575.9|160485.9|27
1656437500000|2022-06-28 17:31:40|160584.1|160494.1|160573|160483|160584.1|160494.1|160568.6|160478.6|35
1656437510000|2022-06-28 17:31:50|160572.9|160482.9|160583.7|160493.7|160585.7|160495.7|160572.9|160482.9|33
1656437520000|2022-06-28 17:32:00|160584.7|160494.7|160584|160494|160592.2|160502.2|160583.9|160493.9|29
1656437530000|2022-06-28 17:32:10|160584.8|160494.8|160594.8|160504.8|160594.8|160504.8|160583.5|160493.5|33
1656437540000|2022-06-28 17:32:20|160594.1|160504.1|160590.8|160500.8|160599.8|160509.8|160586.8|160496.8|35
1656437550000|2022-06-28 17:32:30|160590.2|160500.2|160592.6|160502.6|160596.4|160506.4|160588.3|160498.3|30
1656437560000|2022-06-28 17:32:40|160592.3|160502.3|160593.1|160503.1|160595|160505|160591|160501|28
1656437570000|2022-06-28 17:32:50|160593.4|160503.4|160594.9|160504.9|160595.5|160505.5|160592.9|160502.9|20
1656437580000|2022-06-28 17:33:00|160595.2|160505.2|160592.8|160502.8|160595.9|160505.9|160586.8|160496.8|33
1656437590000|2022-06-28 17:33:10|160592|160502|160585|160495|160592.9|160502.9|160585|160495|24
1656437600000|2022-06-28 17:33:20|160585.2|160495.2|160581.9|160491.9|160588.9|160498.9|160580.9|160490.9|30
1656437610000|2022-06-28 17:33:30|160582.2|160492.2|160582.2|160492.2|160584.7|160494.7|160579.4|160489.4|30
1656437620000|2022-06-28 17:33:40|160582.1|160492.1|160590.6|160500.6|160590.7|160500.7|160581.6|160491.6|29
1656437630000|2022-06-28 17:33:50|160589|160499|160586.9|160496.9|160590.5|160500.5|160576.7|160486.7|29
1656437640000|2022-06-28 17:34:00|160589.2|160499.2|160588.4|160498.4|160596.1|160506.1|160585.5|160495.5|33
1656437650000|2022-06-28 17:34:10|160587.9|160497.9|160592.9|160502.9|160593.2|160503.2|160587.9|160497.9|29
1656437660000|2022-06-28 17:34:20|160592.7|160502.7|160593.7|160503.7|160593.8|160503.8|160592|160502|24
1656437670000|2022-06-28 17:34:30|160593.8|160503.8|160598.3|160508.3|160604.3|160514.3|160591.1|160501.1|33
1656437680000|2022-06-28 17:34:40|160597.6|160507.6|160593.2|160503.2|160599.7|160509.7|160588.6|160498.6|28
1656437690000|2022-06-28 17:34:50|160594.3|160504.3|160598|160508|160599.2|160509.2|160588.9|160498.9|33
1656437700000|2022-06-28 17:35:00|160600|160510|160624.3|160534.3|160627.9|160537.9|160600|160510|35
1656437710000|2022-06-28 17:35:10|160624|160534|160625.6|160535.6|160626.4|160536.4|160622.8|160532.8|24
1656437720000|2022-06-28 17:35:20|160625.2|160535.2|160630.1|160540.1|160631.8|160541.8|160625.2|160535.2|26
1656437730000|2022-06-28 17:35:30|160633.6|160543.6|160636.6|160546.6|160637.5|160547.5|160633.6|160543.6|24
1656437740000|2022-06-28 17:35:40|160635.7|160545.7|160630.1|160540.1|160636.2|160546.2|160629.7|160539.7|22
1656437750000|2022-06-28 17:35:50|160629.9|160539.9|160633.7|160543.7|160633.8|160543.8|160629.9|160539.9|26
1656437760000|2022-06-28 17:36:00|160634|160544|160634.2|160544.2|160635.8|160545.8|160631.9|160541.9|23
1656437770000|2022-06-28 17:36:10|160633.9|160543.9|160634.3|160544.3|160639.3|160549.3|160631.8|160541.8|23
1656437780000|2022-06-28 17:36:20|160636.3|160546.3|160634.4|160544.4|160639.1|160549.1|160633.4|160543.4|28
1656437790000|2022-06-28 17:36:30|160634.6|160544.6|160643.7|160553.7|160646.3|160556.3|160634.6|160544.6|28
1656437800000|2022-06-28 17:36:40|160642.8|160552.8|160643.5|160553.5|160646.4|160556.4|160639.2|160549.2|29
1656437810000|2022-06-28 17:36:50|160642.7|160552.7|160640.1|160550.1|160647.6|160557.6|160636.9|160546.9|31
1656437820000|2022-06-28 17:37:00|160644.4|160554.4|160644.1|160554.1|160647.5|160557.5|160636.9|160546.9|33
1656437830000|2022-06-28 17:37:10|160645|160555|160642.6|160552.6|160645|160555|160636|160546|30
1656437840000|2022-06-28 17:37:20|160641.5|160551.5|160640|160550|160641.5|160551.5|160639.3|160549.3|18
1656437850000|2022-06-28 17:37:30|160640.1|160550.1|160642|160552|160642|160552|160639.8|160549.8|20
1656437860000|2022-06-28 17:37:40|160640.7|160550.7|160638.4|160548.4|160640.8|160550.8|160638.4|160548.4|15
1656437870000|2022-06-28 17:37:50|160638|160548|160638.7|160548.7|160641.3|160551.3|160631.4|160541.4|26
1656437880000|2022-06-28 17:38:00|160638|160548|160649.9|160559.9|160649.9|160559.9|160637.1|160547.1|21
1656437890000|2022-06-28 17:38:10|160646.6|160556.6|160650.4|160560.4|160656.5|160566.5|160644.5|160554.5|32
1656437900000|2022-06-28 17:38:20|160649.7|160559.7|160649.9|160559.9|160654.1|160564.1|160645.9|160555.9|22
1656437910000|2022-06-28 17:38:30|160649.2|160559.2|160665.3|160575.3|160669.5|160579.5|160648.2|160558.2|31
1656437920000|2022-06-28 17:38:40|160658.5|160568.5|160687.8|160597.8|160688.3|160598.3|160657.9|160567.9|33
1656437930000|2022-06-28 17:38:50|160686.2|160596.2|160693.6|160603.6|160694.5|160604.5|160683|160593|30
1656437940000|2022-06-28 17:39:00|160692.6|160602.6|160687.5|160597.5|160693.6|160603.6|160686.5|160596.5|21
1656437950000|2022-06-28 17:39:10|160686.8|160596.8|160687.8|160597.8|160688.6|160598.6|160685.9|160595.9|14
1656437960000|2022-06-28 17:39:20|160688.1|160598.1|160688.9|160598.9|160692.9|160602.9|160687.7|160597.7|19
1656437970000|2022-06-28 17:39:30|160689|160599|160684.4|160594.4|160690.1|160600.1|160684.4|160594.4|13
1656437980000|2022-06-28 17:39:40|160686.9|160596.9|160682.3|160592.3|160687.2|160597.2|160682.2|160592.2|9
1656437990000|2022-06-28 17:39:50|160682.4|160592.4|160683.7|160593.7|160684|160594|160682.4|160592.4|10
1656438000000|2022-06-28 17:40:00|160683.2|160593.2|160690.1|160600.1|160690.1|160600.1|160683.2|160593.2|15
1656438010000|2022-06-28 17:40:10|160691|160601|160686.6|160596.6|160691|160601|160686.6|160596.6|11
1656438020000|2022-06-28 17:40:20|160686.8|160596.8|160672.1|160582.1|160687.9|160597.9|160672.1|160582.1|20
1656438030000|2022-06-28 17:40:30|160671.8|160581.8|160679.1|160589.1|160679.3|160589.3|160668.9|160578.9|24
1656438040000|2022-06-28 17:40:40|160677.4|160587.4|160675.6|160585.6|160679.2|160589.2|160675.3|160585.3|22
1656438050000|2022-06-28 17:40:50|160676.3|160586.3|160680.1|160590.1|160680.1|160590.1|160673.6|160583.6|24
1656438060000|2022-06-28 17:41:00|160678.4|160588.4|160640.9|160550.9|160679|160589|160635.9|160545.9|28
1656438070000|2022-06-28 17:41:10|160634.6|160544.6|160627.9|160537.9|160635.2|160545.2|160625.9|160535.9|33
1656438080000|2022-06-28 17:41:20|160626.5|160536.5|160615.2|160525.2|160626.7|160536.7|160613.7|160523.7|25
1656438090000|2022-06-28 17:41:30|160616.5|160526.5|160594.2|160504.2|160617.4|160527.4|160593.1|160503.1|34
1656438100000|2022-06-28 17:41:40|160594.8|160504.8|160583.6|160493.6|160597.8|160507.8|160583.6|160493.6|37
1656438110000|2022-06-28 17:41:50|160581.5|160491.5|160594.1|160504.1|160597.7|160507.7|160581.1|160491.1|36
1656438120000|2022-06-28 17:42:00|160591.9|160501.9|160586.4|160496.4|160597.9|160507.9|160586.4|160496.4|33
1656438130000|2022-06-28 17:42:10|160587.6|160497.6|160594.6|160504.6|160594.6|160504.6|160585.1|160495.1|35
1656438140000|2022-06-28 17:42:20|160595.9|160505.9|160595.8|160505.8|160598.5|160508.5|160591.4|160501.4|37
1656438150000|2022-06-28 17:42:30|160596.2|160506.2|160594.9|160504.9|160599|160509|160593.1|160503.1|30
1656438160000|2022-06-28 17:42:40|160595.3|160505.3|160593.2|160503.2|160597.8|160507.8|160591.3|160501.3|26
1656438170000|2022-06-28 17:42:50|160593.5|160503.5|160609.5|160519.5|160609.5|160519.5|160591.7|160501.7|30
1656438180000|2022-06-28 17:43:00|160609.3|160519.3|160599.3|160509.3|160609.3|160519.3|160598.7|160508.7|32
1656438190000|2022-06-28 17:43:10|160600.9|160510.9|160601.2|160511.2|160603.2|160513.2|160594.7|160504.7|30
1656438200000|2022-06-28 17:43:20|160600.9|160510.9|160601.6|160511.6|160605.3|160515.3|160600.4|160510.4|33
1656438210000|2022-06-28 17:43:30|160601.1|160511.1|160599.9|160509.9|160601.5|160511.5|160594.4|160504.4|25
1656438220000|2022-06-28 17:43:40|160600.6|160510.6|160590.5|160500.5|160600.6|160510.6|160583.8|160493.8|29
1656438230000|2022-06-28 17:43:50|160587.1|160497.1|160588.8|160498.8|160594.7|160504.7|160586.5|160496.5|33
1656438240000|2022-06-28 17:44:00|160591.2|160501.2|160535.4|160445.4|160592.5|160502.5|160531.3|160441.3|38
1656438250000|2022-06-28 17:44:10|160534.8|160444.8|160536.7|160446.7|160540.3|160450.3|160534.8|160444.8|27
1656438260000|2022-06-28 17:44:20|160537.3|160447.3|160549.8|160459.8|160556.5|160466.5|160536.3|160446.3|29
1656438270000|2022-06-28 17:44:30|160548.5|160458.5|160552.1|160462.1|160555.5|160465.5|160543.3|160453.3|27
1656438280000|2022-06-28 17:44:40|160553.7|160463.7|160574.5|160484.5|160574.5|160484.5|160549.9|160459.9|30
1656438290000|2022-06-28 17:44:50|160589.1|160499.1|160604.8|160514.8|160605.9|160515.9|160589.1|160499.1|34
1656438300000|2022-06-28 17:45:00|160604.5|160514.5|160605.6|160515.6|160605.8|160515.8|160604.2|160514.2|23
1656438310000|2022-06-28 17:45:10|160605.4|160515.4|160605.4|160515.4|160605.6|160515.6|160604.5|160514.5|19
1656438320000|2022-06-28 17:45:20|160605.5|160515.5|160603.2|160513.2|160605.5|160515.5|160602.8|160512.8|19
1656438330000|2022-06-28 17:45:30|160605.4|160515.4|160596.7|160506.7|160606.1|160516.1|160583.5|160493.5|27
1656438340000|2022-06-28 17:45:40|160596.9|160506.9|160605.2|160515.2|160606.9|160516.9|160589.3|160499.3|32
1656438350000|2022-06-28 17:45:50|160606.8|160516.8|160605.7|160515.7|160608.4|160518.4|160604.8|160514.8|25
1656438360000|2022-06-28 17:46:00|160606.5|160516.5|160608.6|160518.6|160610.7|160520.7|160604.1|160514.1|25
1656438370000|2022-06-28 17:46:10|160607.5|160517.5|160599.1|160509.1|160607.5|160517.5|160584.2|160494.2|24
1656438380000|2022-06-28 17:46:20|160598.7|160508.7|160590.5|160500.5|160601.4|160511.4|160590.5|160500.5|23
1656438390000|2022-06-28 17:46:30|160592.4|160502.4|160593.9|160503.9|160595.1|160505.1|160590.5|160500.5|18
1656438400000|2022-06-28 17:46:40|160593.8|160503.8|160595.8|160505.8|160596.6|160506.6|160592.4|160502.4|20
1656438410000|2022-06-28 17:46:50|160595.6|160505.6|160582.7|160492.7|160596|160506|160582.7|160492.7|16
1656438420000|2022-06-28 17:47:00|160584.2|160494.2|160589.7|160499.7|160593.5|160503.5|160583.7|160493.7|30
1656438430000|2022-06-28 17:47:10|160588.9|160498.9|160593|160503|160594.4|160504.4|160588.9|160498.9|21
1656438440000|2022-06-28 17:47:20|160593.9|160503.9|160589.4|160499.4|160593.9|160503.9|160585.2|160495.2|29
1656438450000|2022-06-28 17:47:30|160588.2|160498.2|160594|160504|160599|160509|160587.9|160497.9|28
1656438460000|2022-06-28 17:47:40|160596.8|160506.8|160595|160505|160597|160507|160589.3|160499.3|25
1656438470000|2022-06-28 17:47:50|160594.9|160504.9|160602.8|160512.8|160602.8|160512.8|160594.9|160504.9|18
1656438480000|2022-06-28 17:48:00|160602.9|160512.9|160603.2|160513.2|160603.5|160513.5|160601.5|160511.5|14
1656438490000|2022-06-28 17:48:10|160599.7|160509.7|160596.9|160506.9|160601.3|160511.3|160596.9|160506.9|19
1656438500000|2022-06-28 17:48:20|160597.2|160507.2|160595.3|160505.3|160598.5|160508.5|160591.5|160501.5|19
1656438510000|2022-06-28 17:48:30|160593.4|160503.4|160599.1|160509.1|160600.3|160510.3|160591.8|160501.8|21
1656438520000|2022-06-28 17:48:40|160598|160508|160599.2|160509.2|160602.6|160512.6|160596.7|160506.7|14
1656438530000|2022-06-28 17:48:50|160597.8|160507.8|160593.7|160503.7|160600.3|160510.3|160593.7|160503.7|13
1656438540000|2022-06-28 17:49:00|160592.2|160502.2|160597.4|160507.4|160600.8|160510.8|160592.2|160502.2|11
1656438550000|2022-06-28 17:49:10|160597.3|160507.3|160599.1|160509.1|160601.7|160511.7|160596.6|160506.6|20
1656438560000|2022-06-28 17:49:20|160599.3|160509.3|160590.2|160500.2|160599.3|160509.3|160588|160498|16
1656438570000|2022-06-28 17:49:30|160591.9|160501.9|160594.5|160504.5|160594.8|160504.8|160591.9|160501.9|15
1656438580000|2022-06-28 17:49:40|160593.8|160503.8|160596.9|160506.9|160598.7|160508.7|160593.4|160503.4|9
1656438590000|2022-06-28 17:49:50|160595.9|160505.9|160607.4|160517.4|160607.4|160517.4|160595.6|160505.6|9
1656438600000|2022-06-28 17:50:00|160606.2|160516.2|160589.8|160499.8|160606.2|160516.2|160583.7|160493.7|28
1656438610000|2022-06-28 17:50:10|160590.1|160500.1|160585.6|160495.6|160592|160502|160582.8|160492.8|34
1656438620000|2022-06-28 17:50:20|160584.6|160494.6|160567.8|160477.8|160584.6|160494.6|160560.5|160470.5|35
1656438630000|2022-06-28 17:50:30|160568|160478|160571.8|160481.8|160573.1|160483.1|160566.4|160476.4|23
1656438640000|2022-06-28 17:50:40|160570.7|160480.7|160570.5|160480.5|160580.1|160490.1|160569.7|160479.7|15
1656438650000|2022-06-28 17:50:50|160572.9|160482.9|160501.1|160411.1|160572.9|160482.9|160501.1|160411.1|37
1656438660000|2022-06-28 17:51:00|160512.5|160422.5|160511.6|160421.6|160527.1|160437.1|160507.3|160417.3|39
1656438670000|2022-06-28 17:51:10|160510.1|160420.1|160526.5|160436.5|160533|160443|160508.8|160418.8|32
1656438680000|2022-06-28 17:51:20|160528.2|160438.2|160528.9|160438.9|160530.4|160440.4|160516.1|160426.1|28
1656438690000|2022-06-28 17:51:30|160532.1|160442.1|160531.6|160441.6|160533.8|160443.8|160531.3|160441.3|18
1656438700000|2022-06-28 17:51:40|160531.7|160441.7|160531.1|160441.1|160533|160443|160531.1|160441.1|19
1656438710000|2022-06-28 17:51:50|160530.7|160440.7|160526.9|160436.9|160536.7|160446.7|160523.9|160433.9|33
1656438720000|2022-06-28 17:52:00|160524.7|160434.7|160576.3|160486.3|160576.5|160486.5|160522.2|160432.2|37
1656438730000|2022-06-28 17:52:10|160575|160485|160573.3|160483.3|160577.8|160487.8|160571.8|160481.8|31
1656438740000|2022-06-28 17:52:20|160572.9|160482.9|160567.4|160477.4|160578|160488|160567.3|160477.3|28
1656438750000|2022-06-28 17:52:30|160567.9|160477.9|160576.9|160486.9|160576.9|160486.9|160567.9|160477.9|26
1656438760000|2022-06-28 17:52:40|160577.4|160487.4|160576.2|160486.2|160578.7|160488.7|160573.8|160483.8|28
1656438770000|2022-06-28 17:52:50|160577.6|160487.6|160581.3|160491.3|160584.1|160494.1|160577.5|160487.5|17
1656438780000|2022-06-28 17:53:00|160580.5|160490.5|160582.9|160492.9|160586.1|160496.1|160580.5|160490.5|29
1656438790000|2022-06-28 17:53:10|160582.7|160492.7|160578.6|160488.6|160585.1|160495.1|160578.5|160488.5|27
1656438800000|2022-06-28 17:53:20|160579.2|160489.2|160584.8|160494.8|160584.9|160494.9|160579.2|160489.2|25
1656438810000|2022-06-28 17:53:30|160584|160494|160581.6|160491.6|160586.7|160496.7|160579.7|160489.7|25
1656438820000|2022-06-28 17:53:40|160580.9|160490.9|160584.2|160494.2|160586.2|160496.2|160580.5|160490.5|20
1656438830000|2022-06-28 17:53:50|160584.5|160494.5|160589.1|160499.1|160589.1|160499.1|160583.3|160493.3|20
1656438840000|2022-06-28 17:54:00|160588.5|160498.5|160593.6|160503.6|160593.7|160503.7|160588.5|160498.5|19
1656438850000|2022-06-28 17:54:10|160594.3|160504.3|160597.2|160507.2|160597.8|160507.8|160591.2|160501.2|14
1656438860000|2022-06-28 17:54:20|160595.2|160505.2|160596.6|160506.6|160596.6|160506.6|160591.6|160501.6|8
1656438870000|2022-06-28 17:54:30|160596.3|160506.3|160598.9|160508.9|160599|160509|160596.3|160506.3|11
1656438880000|2022-06-28 17:54:40|160595.3|160505.3|160598.9|160508.9|160604.9|160514.9|160595.3|160505.3|22
1656438890000|2022-06-28 17:54:50|160599.5|160509.5|160600.5|160510.5|160602.5|160512.5|160599.5|160509.5|13
1656438900000|2022-06-28 17:55:00|160600.8|160510.8|160597.8|160507.8|160601.6|160511.6|160596.2|160506.2|20
1656438910000|2022-06-28 17:55:10|160597|160507|160598|160508|160598.3|160508.3|160596.5|160506.5|15
1656438920000|2022-06-28 17:55:20|160597.2|160507.2|160598.4|160508.4|160600.2|160510.2|160597|160507|12
1656438930000|2022-06-28 17:55:30|160598.3|160508.3|160599.7|160509.7|160601|160511|160596.1|160506.1|14
1656438940000|2022-06-28 17:55:40|160599.2|160509.2|160599.8|160509.8|160603|160513|160598.7|160508.7|9
1656438950000|2022-06-28 17:55:50|160599.5|160509.5|160598.7|160508.7|160599.5|160509.5|160597.8|160507.8|4
1656438960000|2022-06-28 17:56:00|160603.9|160513.9|160613.3|160523.3|160613.3|160523.3|160595.5|160505.5|5
1656438970000|2022-06-28 17:56:10|160603.5|160513.5|160601.1|160511.1|160605.6|160515.6|160600.4|160510.4|7
1656438980000|2022-06-28 17:56:20|160595.5|160505.5|160599.3|160509.3|160599.8|160509.8|160595.5|160505.5|9
1656438990000|2022-06-28 17:56:30|160598.8|160508.8|160596.2|160506.2|160606|160516|160589.3|160499.3|15
1656439000000|2022-06-28 17:56:40|160597.8|160507.8|160597.3|160507.3|160600.2|160510.2|160595.1|160505.1|29
1656439010000|2022-06-28 17:56:50|160598.1|160508.1|160594.4|160504.4|160600.9|160510.9|160593.5|160503.5|22
1656439020000|2022-06-28 17:57:00|160594.5|160504.5|160594.8|160504.8|160596.4|160506.4|160593.6|160503.6|18
1656439030000|2022-06-28 17:57:10|160596.4|160506.4|160592.8|160502.8|160597.7|160507.7|160591.8|160501.8|20
1656439040000|2022-06-28 17:57:20|160591.2|160501.2|160595.4|160505.4|160597.2|160507.2|160591.2|160501.2|20
1656439050000|2022-06-28 17:57:30|160593.9|160503.9|160584.2|160494.2|160593.9|160503.9|160583.9|160493.9|27
1656439060000|2022-06-28 17:57:40|160583.6|160493.6|160594.1|160504.1|160594.1|160504.1|160583.5|160493.5|22
1656439070000|2022-06-28 17:57:50|160594.2|160504.2|160590|160500|160597.7|160507.7|160588.2|160498.2|38
1656439080000|2022-06-28 17:58:00|160593.9|160503.9|160583.2|160493.2|160593.9|160503.9|160583.2|160493.2|38
1656439090000|2022-06-28 17:58:10|160589.1|160499.1|160585.6|160495.6|160591.1|160501.1|160582.7|160492.7|40
1656439100000|2022-06-28 17:58:20|160587.1|160497.1|160591|160501|160591|160501|160583|160493|40
1656439110000|2022-06-28 17:58:30|160585.3|160495.3|160595.1|160505.1|160595.1|160505.1|160582.1|160492.1|40
1656439120000|2022-06-28 17:58:40|160595.6|160505.6|160570.4|160480.4|160604.1|160514.1|160566.7|160476.7|40
1656439130000|2022-06-28 17:58:50|160564.5|160474.5|160574.4|160484.4|160587.9|160497.9|160563.2|160473.2|40
1656439140000|2022-06-28 17:59:00|160575.8|160485.8|160585.1|160495.1|160585.1|160495.1|160568.1|160478.1|40
1656439150000|2022-06-28 17:59:10|160586.2|160496.2|160572|160482|160604|160514|160570.3|160480.3|40
1656439160000|2022-06-28 17:59:20|160589|160499|160578.5|160488.5|160589|160499|160561.4|160458.1|40
1656439170000|2022-06-28 17:59:30|160579.9|160489.9|160578.3|160488.3|160582.7|160492.7|160575.8|160485.8|40
1656439180000|2022-06-28 17:59:40|160586.7|160496.7|160604.1|160514.1|160604.1|160514.1|160576.2|160486.2|40
1656439190000|2022-06-28 17:59:50|160600|160510|160579.6|160489.6|160600|160510|160575.8|160485.8|40
1656439200000|2022-06-28 18:00:00|160578.2|160488.2|160657.4|160567.4|160669.9|160579.9|160575.2|160485.2|39
1656439210000|2022-06-28 18:00:10|160655.8|160565.8|160663.8|160573.8|160672.6|160582.6|160636.2|160546.2|38
1656439220000|2022-06-28 18:00:20|160662.3|160572.3|160678.9|160588.9|160681.2|160591.2|160642.4|160552.4|34
1656439230000|2022-06-28 18:00:30|160676.3|160586.3|160674.5|160584.5|160680.3|160590.3|160671.3|160581.3|21
1656439240000|2022-06-28 18:00:40|160674.4|160584.4|160682.1|160592.1|160682.1|160592.1|160667.1|160577.1|31
1656439250000|2022-06-28 18:00:50|160682.3|160592.3|160674.3|160584.3|160682.3|160592.3|160671.6|160581.6|33
1656439260000|2022-06-28 18:01:00|160634.8|160544.8|160615.2|160525.2|160646.5|160556.5|160611.2|160521.2|38
1656439270000|2022-06-28 18:01:10|160614.7|160524.7|160652.8|160562.8|160655.5|160565.5|160610.2|160520.2|38
1656439280000|2022-06-28 18:01:20|160652.9|160562.9|160665.5|160575.5|160687|160581|160646|160556|37
1656439290000|2022-06-28 18:01:30|160646.7|160556.7|160669.6|160579.6|160672.1|160582.1|160639|160549|40
1656439300000|2022-06-28 18:01:40|160668.9|160578.9|160672.3|160582.3|160674.9|160584.9|160651.7|160561.7|35
1656439310000|2022-06-28 18:01:50|160662.8|160572.8|160677.9|160587.9|160678.2|160588.2|160657.2|160567.2|37
1656439320000|2022-06-28 18:02:00|160678.1|160588.1|160679.2|160589.2|160679.2|160589.2|160667.8|160577.8|33
1656439330000|2022-06-28 18:02:10|160663.4|160573.4|160676.6|160586.6|160678.1|160588.1|160662.1|160572.1|36
1656439340000|2022-06-28 18:02:20|160677.9|160587.9|160669|160579|160678.3|160588.3|160665.1|160575.1|33
1656439350000|2022-06-28 18:02:30|160670.2|160580.2|160647.8|160557.8|160671.5|160581.5|160644.2|160554.2|39
1656439360000|2022-06-28 18:02:40|160647.5|160557.5|160647.1|160557.1|160648.5|160558.5|160642.3|160552.3|39
1656439370000|2022-06-28 18:02:50|160646|160556|160640.9|160550.9|160646|160556|160638.1|160548.1|38
1656439380000|2022-06-28 18:03:00|160639.3|160549.3|160598.6|160508.6|160641.5|160551.5|160596.8|160506.8|29
1656439390000|2022-06-28 18:03:10|160599.4|160509.4|160571|160481|160599.4|160509.4|160567.1|160477.1|36
1656439400000|2022-06-28 18:03:20|160570.6|160480.6|160573.1|160483.1|160575.2|160485.2|160569.4|160479.4|20
1656439410000|2022-06-28 18:03:30|160573|160483|160592.9|160462.9|160594|160483.3|160570.3|160462|19
1656439420000|2022-06-28 18:03:40|160593.4|160463.4|160573|160483|160594.4|160489.1|160569.5|160461.4|28
1656439430000|2022-06-28 18:03:50|160573.4|160483.4|160576.8|160486.8|160576.8|160486.8|160572.1|160482.1|28
1656439440000|2022-06-28 18:04:00|160577.2|160487.2|160576.7|160486.7|160577.6|160487.6|160576.1|160486.1|20
1656439450000|2022-06-28 18:04:10|160576.8|160486.8|160591.5|160501.5|160591.5|160501.5|160576.8|160486.8|23
1656439460000|2022-06-28 18:04:20|160590.5|160500.5|160589.2|160499.2|160590.5|160500.5|160588.4|160498.4|9
1656439470000|2022-06-28 18:04:30|160589.4|160499.4|160587.4|160497.4|160589.4|160499.4|160586.8|160496.8|11
1656439480000|2022-06-28 18:04:40|160587.1|160497.1|160582.9|160492.9|160587.1|160497.1|160577.6|160487.6|28
1656439490000|2022-06-28 18:04:50|160585.3|160495.3|160595.5|160505.5|160595.5|160505.5|160584.4|160494.4|22
1656439500000|2022-06-28 18:05:00|160594.1|160504.1|160586|160496|160594.1|160504.1|160581.2|160491.2|24
1656439510000|2022-06-28 18:05:10|160585.1|160495.1|160584.1|160494.1|160588|160498|160582.2|160492.2|29
1656439520000|2022-06-28 18:05:20|160585|160495|160590.1|160500.1|160590.1|160500.1|160583.2|160493.2|21
1656439530000|2022-06-28 18:05:30|160589|160499|160588.1|160498.1|160589.9|160499.9|160585.3|160495.3|12
1656439540000|2022-06-28 18:05:40|160586.8|160496.8|160590.3|160500.3|160613.6|160500.3|160584.5|160477.4|14
1656439550000|2022-06-28 18:05:50|160592.2|160502.2|160594.8|160504.8|160598.4|160508.4|160589.5|160499.5|15
1656439560000|2022-06-28 18:06:00|160594.5|160504.5|160590.8|160500.8|160595.6|160505.6|160590.8|160500.8|16
1656439570000|2022-06-28 18:06:10|160592|160502|160591|160501|160596.1|160506.1|160588.9|160498.9|18
1656439580000|2022-06-28 18:06:20|160596.1|160506.1|160595.2|160505.2|160598.4|160508.4|160589.5|160499.5|16
1656439590000|2022-06-28 18:06:30|160596.5|160506.5|160597.4|160507.4|160600.2|160510.2|160593.5|160503.5|16
1656439600000|2022-06-28 18:06:40|160595.1|160505.1|160589.5|160499.5|160595.1|160505.1|160588.7|160498.7|7
1656439610000|2022-06-28 18:06:50|160589.1|160499.1|160591.6|160501.6|160593.4|160503.4|160587.4|160497.4|25
1656439620000|2022-06-28 18:07:00|160591.1|160501.1|160588.9|160498.9|160592.1|160502.1|160588.9|160498.9|8
1656439630000|2022-06-28 18:07:10|160590.1|160500.1|160590|160500|160590.1|160500.1|160588.6|160498.6|8
1656439640000|2022-06-28 18:07:20|160589.5|160499.5|160594.4|160504.4|160594.4|160504.4|160589|160499|7
1656439650000|2022-06-28 18:07:30|160595.7|160505.7|160591.9|160501.9|160595.7|160505.7|160589.4|160499.4|15
1656439660000|2022-06-28 18:07:40|160593.8|160503.8|160596.6|160506.6|160599.2|160509.2|160592.7|160502.7|12
1656439670000|2022-06-28 18:07:50|160596.8|160506.8|160602.2|160512.2|160604.2|160514.2|160592.5|160502.5|20
1656439680000|2022-06-28 18:08:00|160602.5|160512.5|160640.8|160550.8|160641.9|160551.9|160598|160508|25
1656439690000|2022-06-28 18:08:10|160640.6|160550.6|160641.4|160551.4|160645.5|160555.5|160640.6|160550.6|25
1656439700000|2022-06-28 18:08:20|160642.1|160552.1|160648.5|160558.5|160649.6|160559.6|160641.2|160551.2|26
1656439710000|2022-06-28 18:08:30|160651|160561|160649.4|160559.4|160651.3|160561.3|160649.4|160559.4|18
1656439720000|2022-06-28 18:08:40|160648.3|160558.3|160665.3|160575.3|160665.4|160575.4|160648.3|160558.3|26
1656439730000|2022-06-28 18:08:50|160665.5|160575.5|160663.5|160573.5|160665.5|160575.5|160660.7|160570.7|21
1656439740000|2022-06-28 18:09:00|160663.2|160573.2|160659.4|160569.4|160665.9|160575.9|160653.3|160563.3|29
1656439750000|2022-06-28 18:09:10|160658.6|160568.6|160660.5|160570.5|160660.8|160570.8|160657.5|160567.5|19
1656439760000|2022-06-28 18:09:20|160660.2|160570.2|160660.9|160570.9|160663|160573|160656.7|160566.7|32
1656439770000|2022-06-28 18:09:30|160661.5|160571.5|160664.7|160574.7|160664.7|160574.7|160659.3|160569.3|32
1656439780000|2022-06-28 18:09:40|160662.9|160572.9|160663.8|160573.8|160665.8|160575.8|160662.9|160572.9|23
1656439790000|2022-06-28 18:09:50|160664.1|160574.1|160662.2|160572.2|160664.8|160574.8|160660.9|160570.9|20
1656439800000|2022-06-28 18:10:00|160661.9|160571.9|160662.3|160572.3|160662.9|160572.9|160661.8|160571.8|18
1656439810000|2022-06-28 18:10:10|160661.9|160571.9|160662.9|160572.9|160663.4|160573.4|160661.5|160571.5|18
1656439820000|2022-06-28 18:10:20|160662.6|160572.6|160662.7|160572.7|160663.3|160573.3|160660.9|160570.9|16
1656439830000|2022-06-28 18:10:30|160662.5|160572.5|160663|160573|160664|160574|160661.8|160571.8|22
1656439840000|2022-06-28 18:10:40|160660.9|160570.9|160660.3|160570.3|160662.3|160572.3|160659.5|160569.5|19
1656439850000|2022-06-28 18:10:50|160659.6|160569.6|160660.5|160570.5|160665.4|160575.4|160658.4|160568.4|23
1656439860000|2022-06-28 18:11:00|160661.2|160571.2|160657|160567|160661.4|160571.4|160657|160567|22
1656439870000|2022-06-28 18:11:10|160656.7|160566.7|160658|160568|160659.6|160569.6|160656.1|160566.1|19
1656439880000|2022-06-28 18:11:20|160657.7|160567.7|160657|160567|160658|160568|160656.9|160566.9|11
1656439890000|2022-06-28 18:11:30|160657.4|160567.4|160654.8|160564.8|160657.4|160567.4|160654.1|160564.1|15
1656439900000|2022-06-28 18:11:40|160655|160565|160654.8|160564.8|160655.1|160565.1|160654.1|160564.1|11
1656439910000|2022-06-28 18:11:50|160656|160566|160656.5|160566.5|160656.5|160566.5|160654.7|160564.7|13
1656439920000|2022-06-28 18:12:00|160659|160569|160656|160566|160659.6|160569.6|160655.2|160565.2|20
1656439930000|2022-06-28 18:12:10|160656.2|160566.2|160656.1|160566.1|160656.3|160566.3|160654.4|160564.4|19
1656439940000|2022-06-28 18:12:20|160655.4|160565.4|160654.7|160564.7|160655.5|160565.5|160654.6|160564.6|10
1656439950000|2022-06-28 18:12:30|160655|160565|160657.8|160567.8|160658.3|160568.3|160654.8|160564.8|13
1656439960000|2022-06-28 18:12:40|160657.3|160567.3|160654|160564|160657.3|160567.3|160653.9|160563.9|12
1656439970000|2022-06-28 18:12:50|160654.2|160564.2|160654.3|160564.3|160654.5|160564.5|160654.1|160564.1|5
1656439980000|2022-06-28 18:13:00|160650.2|160560.2|160654.1|160564.1|160654.2|160564.2|160650.2|160560.2|11
1656439990000|2022-06-28 18:13:10|160654.2|160564.2|160655.7|160565.7|160657.2|160567.2|160654|160564|14
1656440000000|2022-06-28 18:13:20|160656.1|160566.1|160661.8|160571.8|160662.3|160572.3|160654.4|160564.4|33
1656440010000|2022-06-28 18:13:30|160662.4|160572.4|160664.1|160574.1|160665.6|160575.6|160662.4|160572.4|24
1656440020000|2022-06-28 18:13:40|160665.6|160575.6|160665.3|160575.3|160666|160576|160664.1|160574.1|23
1656440030000|2022-06-28 18:13:50|160666.7|160576.7|160656.6|160566.6|160666.7|160576.7|160656.6|160566.6|24
1656440040000|2022-06-28 18:14:00|160656.5|160566.5|160696.3|160606.3|160696.3|160606.3|160651.7|160561.7|34
1656440050000|2022-06-28 18:14:10|160696.7|160606.7|160699.6|160609.6|160702.3|160612.3|160695.2|160605.2|31
1656440060000|2022-06-28 18:14:20|160700.4|160610.4|160700.9|160610.9|160702.3|160612.3|160699.6|160609.6|21
1656440070000|2022-06-28 18:14:30|160701.6|160611.6|160697|160607|160701.6|160611.6|160695.9|160605.9|27
1656440080000|2022-06-28 18:14:40|160697.2|160607.2|160699.7|160609.7|160700.5|160610.5|160697.2|160607.2|18
1656440090000|2022-06-28 18:14:50|160700.2|160610.2|160697.7|160607.7|160700.2|160610.2|160697.5|160607.5|14
1656440100000|2022-06-28 18:15:00|160697.6|160607.6|160696.6|160606.6|160699.4|160609.4|160693.1|160603.1|19
1656440110000|2022-06-28 18:15:10|160696.5|160606.5|160698.4|160608.4|160699.3|160609.3|160696|160606|18
1656440120000|2022-06-28 18:15:20|160697.9|160607.9|160697.5|160607.5|160699.1|160609.1|160695.2|160605.2|22
1656440130000|2022-06-28 18:15:30|160697.7|160607.7|160696.3|160606.3|160697.9|160607.9|160693.2|160603.2|18
1656440140000|2022-06-28 18:15:40|160696.1|160606.1|160697.6|160607.6|160703.1|160613.1|160693.1|160603.1|25
1656440150000|2022-06-28 18:15:50|160699.9|160609.9|160699.7|160609.7|160701|160611|160695.8|160605.8|18
1656440160000|2022-06-28 18:16:00|160700.3|160610.3|160700.4|160610.4|160701.3|160611.3|160698.7|160608.7|19
1656440170000|2022-06-28 18:16:10|160700|160610|160699.5|160609.5|160700.2|160610.2|160699.1|160609.1|11
1656440180000|2022-06-28 18:16:20|160699.8|160609.8|160706.4|160616.4|160707|160617|160696.6|160606.6|15
1656440190000|2022-06-28 18:16:30|160699.5|160609.5|160709|160619|160710.4|160620.4|160699.4|160609.4|20
1656440200000|2022-06-28 18:16:40|160708|160618|160706.1|160616.1|160708.3|160618.3|160706.1|160616.1|6
1656440210000|2022-06-28 18:16:50|160707.4|160617.4|160708.5|160618.5|160709.6|160619.6|160706.2|160616.2|13
1656440220000|2022-06-28 18:17:00|160707.7|160617.7|160701|160611|160707.7|160617.7|160701|160611|13
1656440230000|2022-06-28 18:17:10|160700.8|160610.8|160697.1|160607.1|160700.9|160610.9|160691.3|160601.3|10
1656440240000|2022-06-28 18:17:20|160697.4|160607.4|160699.6|160609.6|160702|160612|160688.5|160598.5|15
1656440250000|2022-06-28 18:17:30|160699.4|160609.4|160687.7|160597.7|160699.4|160609.4|160686.6|160596.6|15
1656440260000|2022-06-28 18:17:40|160688.5|160598.5|160690.4|160600.4|160691.2|160601.2|160685.4|160595.4|21
1656440270000|2022-06-28 18:17:50|160690.1|160600.1|160688.8|160598.8|160691.7|160601.7|160688.8|160598.8|16
1656440280000|2022-06-28 18:18:00|160689.5|160599.5|160687.6|160597.6|160689.5|160599.5|160677.8|160587.8|22
1656440290000|2022-06-28 18:18:10|160688|160598|160689.5|160599.5|160690.6|160600.6|160681.9|160591.9|21
1656440300000|2022-06-28 18:18:20|160689.8|160599.8|160686.6|160596.6|160689.8|160599.8|160686.6|160596.6|14
1656440310000|2022-06-28 18:18:30|160686.7|160596.7|160688.7|160598.7|160688.8|160598.8|160684.7|160594.7|21
1656440320000|2022-06-28 18:18:40|160687.6|160597.6|160690.9|160600.9|160691.3|160601.3|160682.5|160592.5|23
1656440330000|2022-06-28 18:18:50|160689.7|160599.7|160679.5|160589.5|160689.7|160599.7|160679.2|160589.2|20
1656440340000|2022-06-28 18:19:00|160679.8|160589.8|160684.3|160594.3|160689.4|160599.4|160679.8|160589.8|28
1656440350000|2022-06-28 18:19:10|160684.6|160594.6|160686.4|160596.4|160687.3|160597.3|160682.6|160592.6|24
1656440360000|2022-06-28 18:19:20|160686.1|160596.1|160686.5|160596.5|160688.7|160598.7|160682.5|160592.5|26
1656440370000|2022-06-28 18:19:30|160685.7|160595.7|160686.1|160596.1|160692.7|160602.7|160685|160595|15
1656440380000|2022-06-28 18:19:40|160686.4|160596.4|160687.8|160597.8|160687.8|160597.8|160681.9|160591.9|21
1656440390000|2022-06-28 18:19:50|160687.4|160597.4|160697.3|160607.3|160699.9|160609.9|160686.9|160596.9|20
1656440400000|2022-06-28 18:20:00|160700.3|160610.3|160749.1|160659.1|160760.8|160670.8|160698.6|160608.6|30
1656440410000|2022-06-28 18:20:10|160747.3|160657.3|160746.3|160656.3|160751.2|160661.2|160744.5|160654.5|27
1656440420000|2022-06-28 18:20:20|160746.2|160656.2|160763.8|160673.8|160765|160675|160746.2|160656.2|24
1656440430000|2022-06-28 18:20:30|160758|160668|160758.5|160668.5|160765.6|160675.6|160753.4|160663.4|36
1656440440000|2022-06-28 18:20:40|160757|160667|160755|160665|160763.5|160673.5|160754.9|160664.9|39
1656440450000|2022-06-28 18:20:50|160755.4|160665.4|160758.9|160668.9|160761.9|160671.9|160752.4|160662.4|40
1656440460000|2022-06-28 18:21:00|160756.8|160666.8|160750.1|160660.1|160756.8|160666.8|160741.9|160651.9|39
1656440470000|2022-06-28 18:21:10|160746.8|160656.8|160747.3|160657.3|160757.2|160667.2|160745.3|160655.3|30
1656440480000|2022-06-28 18:21:20|160747.1|160657.1|160739.8|160649.8|160752.8|160662.8|160739.8|160649.8|29
1656440490000|2022-06-28 18:21:30|160747.2|160657.2|160747.6|160657.6|160752.8|160662.8|160741.3|160651.3|25
1656440500000|2022-06-28 18:21:40|160747.5|160657.5|160750.3|160660.3|160753.7|160663.7|160744.1|160654.1|21
1656440510000|2022-06-28 18:21:50|160749|160659|160747.7|160657.7|160754.6|160664.6|160747.7|160657.7|20
1656440520000|2022-06-28 18:22:00|160746.2|160656.2|160740.5|160650.5|160758.4|160668.4|160740.5|160650.5|31
1656440530000|2022-06-28 18:22:10|160740.9|160650.9|160744.9|160654.9|160751.9|160661.9|160739.1|160649.1|28
1656440540000|2022-06-28 18:22:20|160745.3|160655.3|160745.9|160655.9|160747.3|160657.3|160743.2|160653.2|21
1656440550000|2022-06-28 18:22:30|160747.1|160657.1|160750.6|160660.6|160753.6|160663.6|160738|160648|28
1656440560000|2022-06-28 18:22:40|160752.9|160662.9|160752.2|160662.2|160753|160663|160742.7|160652.7|23
1656440570000|2022-06-28 18:22:50|160760.5|160670.5|160751.1|160661.1|160760.5|160670.5|160741.5|160651.5|29
1656440580000|2022-06-28 18:23:00|160748.2|160658.2|160744.2|160654.2|160758|160668|160744.2|160654.2|22
1656440590000|2022-06-28 18:23:10|160749.5|160659.5|160746.1|160656.1|160749.7|160659.7|160740.1|160650.1|26
1656440600000|2022-06-28 18:23:20|160745.4|160655.4|160745.6|160655.6|160747.6|160657.6|160743.9|160653.9|20
1656440610000|2022-06-28 18:23:30|160745|160655|160751.5|160661.5|160762|160672|160745|160655|32
1656440620000|2022-06-28 18:23:40|160752.1|160662.1|160757.9|160667.9|160757.9|160667.9|160750.9|160660.9|20
1656440630000|2022-06-28 18:23:50|160758.4|160668.4|160759.9|160669.9|160760.1|160670.1|160757.2|160667.2|9
1656440640000|2022-06-28 18:24:00|160758.8|160668.8|160761.5|160671.5|160766|160676|160757.3|160667.3|25
1656440650000|2022-06-28 18:24:10|160760.6|160670.6|160758.3|160668.3|160765.1|160675.1|160756.7|160666.7|13
1656440660000|2022-06-28 18:24:20|160759.1|160669.1|160760.5|160670.5|160760.5|160670.5|160755.2|160665.2|11
1656440670000|2022-06-28 18:24:30|160761.6|160671.6|160749.5|160659.5|160761.6|160671.6|160747.1|160657.1|10
1656440680000|2022-06-28 18:24:40|160747.3|160657.3|160754.7|160664.7|160758.3|160668.3|160747.3|160657.3|11
1656440690000|2022-06-28 18:24:50|160754.6|160664.6|160755.6|160665.6|160767.4|160677.4|160754.3|160664.3|13
1656440700000|2022-06-28 18:25:00|160755.9|160665.9|160757.1|160667.1|160757.5|160667.5|160755.6|160665.6|15
1656440710000|2022-06-28 18:25:10|160762.4|160672.4|160763.5|160673.5|160777.6|160680|160745.8|160644.2|17
1656440720000|2022-06-28 18:25:20|160764|160674|160761.7|160671.7|160764|160674|160760.1|160670.1|4
1656440730000|2022-06-28 18:25:30|160762.2|160672.2|160745.1|160655.1|160763|160673|160743.7|160653.7|15
1656440740000|2022-06-28 18:25:40|160746.2|160656.2|160740.1|160650.1|160752.7|160662.7|160735.7|160645.7|30
1656440750000|2022-06-28 18:25:50|160740.2|160650.2|160738.9|160648.9|160743.3|160653.3|160738.2|160648.2|21
1656440760000|2022-06-28 18:26:00|160739.7|160649.7|160738.8|160648.8|160741.6|160651.6|160735.4|160645.4|20
1656440770000|2022-06-28 18:26:10|160740.8|160650.8|160740.4|160650.4|160745|160655|160739.5|160649.5|15
1656440780000|2022-06-28 18:26:20|160740.7|160650.7|160736|160646|160743.7|160653.7|160732.3|160642.3|22
1656440790000|2022-06-28 18:26:30|160736.2|160646.2|160744.3|160654.3|160746.4|160656.4|160736.2|160646.2|23
1656440800000|2022-06-28 18:26:40|160737.9|160647.9|160737.4|160647.4|160746.3|160656.3|160737.4|160647.4|12
1656440810000|2022-06-28 18:26:50|160738.6|160648.6|160754.5|160664.5|160755|160665|160738.6|160648.6|17
1656440820000|2022-06-28 18:27:00|160754.1|160664.1|160750.5|160660.5|160757|160667|160746.5|160656.5|23
1656440830000|2022-06-28 18:27:10|160748.1|160658.1|160752.6|160662.6|160753|160663|160748.1|160658.1|18
1656440840000|2022-06-28 18:27:20|160751.6|160661.6|160747.7|160657.7|160756|160666|160744.3|160654.3|17
1656440850000|2022-06-28 18:27:30|160747.1|160657.1|160753.8|160663.8|160756.4|160666.4|160747.1|160657.1|21
1656440860000|2022-06-28 18:27:40|160754.1|160664.1|160751.7|160661.7|160755.7|160665.7|160750.7|160660.7|16
1656440870000|2022-06-28 18:27:50|160751.1|160661.1|160749.7|160659.7|160751.1|160661.1|160748.1|160658.1|11
1656440880000|2022-06-28 18:28:00|160751.1|160661.1|160758|160668|160758|160668|160740.6|160650.6|20
1656440890000|2022-06-28 18:28:10|160757.8|160667.8|160755.6|160665.6|160757.8|160667.8|160745.7|160655.7|18
1656440900000|2022-06-28 18:28:20|160756.3|160666.3|160755.3|160665.3|160758.1|160668.1|160755.3|160665.3|15
1656440910000|2022-06-28 18:28:30|160755.5|160665.5|160757.6|160667.6|160758.7|160668.7|160755.5|160665.5|13
1656440920000|2022-06-28 18:28:40|160758.1|160668.1|160746.3|160656.3|160760.7|160670.7|160746.3|160656.3|9
1656440930000|2022-06-28 18:28:50|160746.2|160656.2|160742.9|160652.9|160751.5|160661.5|160736.9|160646.9|28
1656440940000|2022-06-28 18:29:00|160740.1|160650.1|160751.3|160661.3|160751.3|160661.3|160737.8|160647.8|24
1656440950000|2022-06-28 18:29:10|160752.2|160662.2|160752.8|160662.8|160752.8|160662.8|160746.1|160656.1|20
1656440960000|2022-06-28 18:29:20|160751.8|160661.8|160743.1|160653.1|160751.8|160661.8|160743.1|160653.1|12
1656440970000|2022-06-28 18:29:30|160745.5|160655.5|160750.7|160660.7|160750.7|160660.7|160733.9|160643.9|24
1656440980000|2022-06-28 18:29:40|160749.9|160659.9|160747.7|160657.7|160754.9|160664.9|160746|160656|21
1656440990000|2022-06-28 18:29:50|160748.6|160658.6|160750.5|160660.5|160752.3|160662.3|160745.4|160655.4|17
1656441000000|2022-06-28 18:30:00|160748.1|160658.1|160752.4|160662.4|160757.2|160667.2|160743.8|160653.8|25
1656441010000|2022-06-28 18:30:10|160753.9|160663.9|160775|160685|160775|160685|160753.1|160663.1|24
1656441020000|2022-06-28 18:30:20|160775.3|160685.3|160814.5|160724.5|160826.5|160736.5|160775.3|160685.3|35
1656441030000|2022-06-28 18:30:30|160816.2|160726.2|160820.9|160730.9|160821.4|160731.4|160815.2|160725.2|24
1656441040000|2022-06-28 18:30:40|160821|160731|160824.6|160734.6|160826.5|160736.5|160819.9|160729.9|33
1656441050000|2022-06-28 18:30:50|160824.7|160734.7|160825.9|160735.9|160829.6|160739.6|160822.2|160732.2|29
1656441060000|2022-06-28 18:31:00|160828.6|160738.6|160821.1|160731.1|160834.9|160744.9|160816.6|160726.6|37
1656441070000|2022-06-28 18:31:10|160820.7|160730.7|160825.9|160735.9|160825.9|160735.9|160817|160727|23
1656441080000|2022-06-28 18:31:20|160826.1|160736.1|160821.8|160731.8|160826.2|160736.2|160821.8|160731.8|16
1656441090000|2022-06-28 18:31:30|160821.3|160731.3|160818.7|160728.7|160822.5|160732.5|160818|160728|14
1656441100000|2022-06-28 18:31:40|160817.3|160727.3|160833.5|160743.5|160842.9|160752.9|160816.3|160726.3|19
1656441110000|2022-06-28 18:31:50|160835.4|160745.4|160835.7|160745.7|160836.1|160746.1|160832.3|160742.3|21
1656441120000|2022-06-28 18:32:00|160835.5|160745.5|160899.9|160809.9|160917.7|160827.7|160830.1|160740.1|31
1656441130000|2022-06-28 18:32:10|160897.8|160807.8|160914.6|160824.6|160916.3|160826.3|160897.5|160807.5|22
1656441140000|2022-06-28 18:32:20|160914.7|160824.7|160918.4|160828.4|160919.1|160829.1|160912.5|160822.5|16
1656441150000|2022-06-28 18:32:30|160915|160825|160924.9|160834.9|160925.1|160835.1|160906.8|160816.8|15
1656441160000|2022-06-28 18:32:40|160925.6|160835.6|160925.9|160835.9|160926|160836|160915.5|160825.5|14
1656441170000|2022-06-28 18:32:50|160930.9|160840.9|160921.6|160831.6|160930.9|160840.9|160921.5|160831.5|11
1656441180000|2022-06-28 18:33:00|160922.5|160832.5|160922|160832|160925.6|160835.6|160910.4|160820.4|21
1656441190000|2022-06-28 18:33:10|160921.7|160831.7|160936.8|160846.8|160936.8|160846.8|160918.7|160828.7|26
1656441200000|2022-06-28 18:33:20|160937.2|160847.2|160967.4|160877.4|160976.6|160886.6|160935.2|160845.2|36
1656441210000|2022-06-28 18:33:30|160966.1|160876.1|160967.8|160877.8|160977.8|160887.8|160952.4|160862.4|32
1656441220000|2022-06-28 18:33:40|160967.7|160877.7|160941.6|160851.6|160971|160881|160937.6|160847.6|21
1656441230000|2022-06-28 18:33:50|160934.5|160844.5|160944.7|160854.7|160947.6|160857.6|160929.1|160839.1|24
1656441240000|2022-06-28 18:34:00|160933.8|160843.8|160949.9|160859.9|160951.5|160861.5|160929|160839|26
1656441250000|2022-06-28 18:34:10|160947.5|160857.5|160946.8|160856.8|160950|160860|160943.6|160853.6|18
1656441260000|2022-06-28 18:34:20|160948|160858|160966.1|160876.1|160966.3|160876.3|160945.6|160855.6|29
1656441270000|2022-06-28 18:34:30|160962.8|160872.8|160950.5|160860.5|160965.7|160875.7|160944.9|160854.9|27
1656441280000|2022-06-28 18:34:40|160950.6|160860.6|160956.9|160866.9|160957.2|160867.2|160949|160859|23
1656441290000|2022-06-28 18:34:50|160956.7|160866.7|160974.9|160884.9|160984.7|160894.7|160936.5|160846.5|29
1656441300000|2022-06-28 18:35:00|160968.9|160878.9|161015.3|160925.3|161019.5|160929.5|160966.4|160876.4|26
1656441310000|2022-06-28 18:35:10|161015.5|160925.5|160982.2|160892.2|161015.5|160925.5|160972|160882|31
1656441320000|2022-06-28 18:35:20|160975.6|160885.6|160984.7|160894.7|160993.1|160903.1|160967|160877|17
1656441330000|2022-06-28 18:35:30|160982.1|160892.1|160977|160887|160986.7|160896.7|160973.9|160883.9|16
1656441340000|2022-06-28 18:35:40|160976.9|160886.9|160982|160892|160983.9|160893.9|160976.9|160886.9|13
1656441350000|2022-06-28 18:35:50|160971.2|160881.2|160994.9|160904.9|160994.9|160904.9|160969.9|160879.9|12
1656441360000|2022-06-28 18:36:00|161000.4|160910.4|160994.8|160904.8|161011.2|160921.2|160988.7|160898.7|34
1656441370000|2022-06-28 18:36:10|160994.6|160904.6|160985.8|160895.8|160996.1|160906.1|160981.6|160891.6|27
1656441380000|2022-06-28 18:36:20|160983.8|160893.8|160976|160886|160983.8|160893.8|160975.7|160885.7|20
1656441390000|2022-06-28 18:36:30|160976.7|160886.7|160977.3|160887.3|160977.3|160887.3|160973|160883|12
1656441400000|2022-06-28 18:36:40|160977.1|160887.1|160979.8|160889.8|160991.8|160901.8|160977.1|160887.1|21
1656441410000|2022-06-28 18:36:50|160982.2|160892.2|160983.2|160893.2|160998.3|160908.3|160972|160882|25
1656441420000|2022-06-28 18:37:00|160991.6|160901.6|160990.8|160900.8|160993.1|160903.1|160972.4|160882.4|29
1656441430000|2022-06-28 18:37:10|160991.2|160901.2|161009.4|160919.4|161014.9|160924.9|160988.2|160898.2|29
1656441440000|2022-06-28 18:37:20|161011.3|160921.3|161001|160911|161013.3|160923.3|161001|160911|22
1656441450000|2022-06-28 18:37:30|161001.3|160911.3|160994|160904|161006.3|160916.3|160989.6|160899.6|21
1656441460000|2022-06-28 18:37:40|160990.2|160900.2|160992.6|160902.6|160997.2|160907.2|160985.4|160895.4|16
1656441470000|2022-06-28 18:37:50|160991.9|160901.9|160987.7|160897.7|160993.9|160903.9|160986.9|160896.9|14
1656441480000|2022-06-28 18:38:00|160988.3|160898.3|160987.2|160897.2|161008.5|160918.5|160987.2|160897.2|18
1656441490000|2022-06-28 18:38:10|160996.8|160906.8|160981.9|160891.9|161003.3|160913.3|160977.3|160887.3|29
1656441500000|2022-06-28 18:38:20|160990.9|160900.9|160986.9|160896.9|160998|160908|160985.9|160895.9|26
1656441510000|2022-06-28 18:38:30|160986.2|160896.2|160996.4|160906.4|161007.3|160917.3|160984.7|160894.7|33
1656441520000|2022-06-28 18:38:40|160991.6|160901.6|160986.7|160896.7|160995.3|160905.3|160978|160888|19
1656441530000|2022-06-28 18:38:50|160984.8|160894.8|160985.3|160895.3|160988.6|160898.6|160978.8|160888.8|29
1656441540000|2022-06-28 18:39:00|160987.6|160897.6|160990|160900|160997.1|160907.1|160983.2|160893.2|33
1656441550000|2022-06-28 18:39:10|160992.2|160902.2|160999.7|160909.7|161001.5|160911.5|160989.8|160899.8|22
1656441560000|2022-06-28 18:39:20|160997|160907|161019.9|160929.9|161019.9|160929.9|160997|160907|30
1656441570000|2022-06-28 18:39:30|161018.8|160928.8|161011.8|160921.8|161018.8|160928.8|161007.8|160917.8|32
1656441580000|2022-06-28 18:39:40|161013.2|160923.2|161007.8|160917.8|161013.4|160923.4|161004|160914|38
1656441590000|2022-06-28 18:39:50|161011.2|160921.2|161002.4|160912.4|161012|160922|161001.2|160911.2|16
1656441600000|2022-06-28 18:40:00|161002.7|160912.7|161021.4|160931.4|161021.4|160931.4|160998.5|160908.5|32
1656441610000|2022-06-28 18:40:10|161020.1|160930.1|161010.9|160920.9|161020.1|160930.1|161005.3|160915.3|31
1656441620000|2022-06-28 18:40:20|161009|160919|161014.4|160924.4|161014.9|160924.9|161001.9|160911.9|33
1656441630000|2022-06-28 18:40:30|161013.9|160923.9|161025.1|160935.1|161032.5|160942.5|161010.4|160920.4|32
1656441640000|2022-06-28 18:40:40|161026.8|160936.8|161025.8|160935.8|161029.5|160939.5|161025.8|160935.8|17
1656441650000|2022-06-28 18:40:50|161026.5|160936.5|161027.6|160937.6|161032.9|160942.9|161026.5|160936.5|22
1656441660000|2022-06-28 18:41:00|161027.5|160937.5|160989.7|160899.7|161027.9|160937.9|160983|160893|23
1656441670000|2022-06-28 18:41:10|160988.2|160898.2|160985.4|160895.4|160988.9|160898.9|160976.5|160886.5|29
1656441680000|2022-06-28 18:41:20|160985.9|160895.9|160984.4|160894.4|160993.1|160903.1|160982.4|160892.4|22
1656441690000|2022-06-28 18:41:30|160982.6|160892.6|160981.4|160891.4|160984.5|160894.5|160980|160890|29
1656441700000|2022-06-28 18:41:40|160981.2|160891.2|160989|160899|160998.8|160908.8|160981.2|160891.2|25
1656441710000|2022-06-28 18:41:50|160990.8|160900.8|160969.7|160879.7|160991.5|160901.5|160965.6|160875.6|21
1656441720000|2022-06-28 18:42:00|160968.4|160878.4|160969.4|160879.4|160972.7|160882.7|160962.6|160872.6|30
1656441730000|2022-06-28 18:42:10|160969.3|160879.3|160949.8|160859.8|160969.3|160879.3|160937.4|160847.4|27
1656441740000|2022-06-28 18:42:20|160947.6|160857.6|160964.5|160874.5|160971.3|160881.3|160946.7|160856.7|26
1656441750000|2022-06-28 18:42:30|160966.6|160876.6|160965.1|160875.1|160966.6|160876.6|160959.9|160869.9|17
1656441760000|2022-06-28 18:42:40|160963.2|160873.2|160973.7|160883.7|160973.7|160883.7|160960.4|160870.4|14
1656441770000|2022-06-28 18:42:50|160974.3|160884.3|160980.3|160890.3|160980.3|160890.3|160962.5|160872.5|21
1656441780000|2022-06-28 18:43:00|160980.4|160890.4|161007.1|160917.1|161010|160920|160978.5|160888.5|29
1656441790000|2022-06-28 18:43:10|161005.7|160915.7|161000.2|160910.2|161011.5|160921.5|160999.2|160909.2|19
1656441800000|2022-06-28 18:43:20|161000.8|160910.8|161001.4|160911.4|161007.7|160917.7|161000.8|160910.8|9
1656441810000|2022-06-28 18:43:30|160999.3|160909.3|160991.6|160901.6|160999.3|160909.3|160985.5|160895.5|30
1656441820000|2022-06-28 18:43:40|160988.9|160898.9|160980.1|160890.1|160989.2|160899.2|160976.1|160886.1|26
1656441830000|2022-06-28 18:43:50|160979.7|160889.7|160978|160888|160982.6|160892.6|160975.2|160885.2|30
1656441840000|2022-06-28 18:44:00|160979.1|160889.1|160972.6|160882.6|160984.9|160894.9|160972.3|160882.3|29
1656441850000|2022-06-28 18:44:10|160973.3|160883.3|160978.3|160888.3|160980.1|160890.1|160973.3|160883.3|25
1656441860000|2022-06-28 18:44:20|160977.3|160887.3|160972.3|160882.3|160978.7|160888.7|160971.5|160881.5|22
1656441870000|2022-06-28 18:44:30|160981.3|160891.3|160971.1|160881.1|160982.8|160892.8|160971.1|160881.1|31
1656441880000|2022-06-28 18:44:40|160968.7|160878.7|160975.7|160885.7|160976.7|160886.7|160968.3|160878.3|29
1656441890000|2022-06-28 18:44:50|160975.6|160885.6|160974.1|160884.1|160978.4|160888.4|160973.2|160883.2|24
1656441900000|2022-06-28 18:45:00|160974.3|160884.3|161011.9|160921.9|161020.4|160930.4|160971.9|160881.9|26
1656441910000|2022-06-28 18:45:10|161015.2|160925.2|161019.3|160929.3|161020.9|160930.9|161011.5|160921.5|19
1656441920000|2022-06-28 18:45:20|161019.4|160929.4|161013.2|160923.2|161019.4|160929.4|161012.8|160922.8|7
1656441930000|2022-06-28 18:45:30|161013.5|160923.5|161011.7|160921.7|161013.5|160923.5|161011|160921|10
1656441940000|2022-06-28 18:45:40|161011.8|160921.8|161012.8|160922.8|161012.9|160922.9|161010.5|160920.5|16
1656441950000|2022-06-28 18:45:50|161012.6|160922.6|161008|160918|161019.5|160929.5|161008|160918|18
1656441960000|2022-06-28 18:46:00|160998|160908|160991.4|160901.4|160998|160908|160988.7|160898.7|23
1656441970000|2022-06-28 18:46:10|160992|160902|160994.8|160904.8|160995.5|160905.5|160987.6|160897.6|14
1656441980000|2022-06-28 18:46:20|160996.1|160906.1|160993|160903|160996.1|160906.1|160992.2|160902.2|7
1656441990000|2022-06-28 18:46:30|160995.8|160905.8|160999.3|160909.3|160999.3|160909.3|160992.9|160902.9|8
1656442000000|2022-06-28 18:46:40|160998.7|160908.7|160985.4|160895.4|161002.4|160912.4|160985.4|160895.4|18
1656442010000|2022-06-28 18:46:50|160981.2|160891.2|160986.5|160896.5|160991.3|160901.3|160980.7|160890.7|13
1656442020000|2022-06-28 18:47:00|160986|160896|160987|160897|160987|160897|160981.7|160891.7|11
1656442030000|2022-06-28 18:47:10|160986.6|160896.6|160991.8|160901.8|160991.8|160901.8|160984.1|160894.1|8
1656442040000|2022-06-28 18:47:20|160990.2|160900.2|160952.3|160862.3|160990.5|160900.5|160949.9|160859.9|27
1656442050000|2022-06-28 18:47:30|160951.6|160861.6|160957.9|160867.9|160960.1|160870.1|160947|160857|36
1656442060000|2022-06-28 18:47:40|160958.5|160868.5|160954.8|160864.8|160958.5|160868.5|160946.3|160856.3|23
1656442070000|2022-06-28 18:47:50|160953.8|160863.8|160950.9|160860.9|160955.4|160865.4|160950.8|160860.8|18
1656442080000|2022-06-28 18:48:00|160950.6|160860.6|160968|160878|160975.3|160885.3|160950.6|160860.6|29
1656442090000|2022-06-28 18:48:10|160966.1|160876.1|160959.7|160869.7|160968.1|160878.1|160959.7|160869.7|18
1656442100000|2022-06-28 18:48:20|160960.5|160870.5|160961.8|160871.8|160961.9|160871.9|160958.5|160868.5|13
1656442110000|2022-06-28 18:48:30|160962|160872|160953.8|160863.8|160964.9|160874.9|160953.8|160863.8|16
1656442120000|2022-06-28 18:48:40|160953.5|160863.5|160957.2|160867.2|160964.2|160874.2|160950.1|160860.1|23
1656442130000|2022-06-28 18:48:50|160956.7|160866.7|160954.1|160864.1|160963.2|160873.2|160949.1|160859.1|12
1656442140000|2022-06-28 18:49:00|160954.7|160864.7|160951.9|160861.9|160960.1|160870.1|160951.7|160861.7|20
1656442150000|2022-06-28 18:49:10|160951.8|160861.8|160950|160860|160953.8|160863.8|160950|160860|14
1656442160000|2022-06-28 18:49:20|160954.2|160864.2|160945.7|160855.7|160954.9|160864.9|160945.7|160855.7|13
1656442170000|2022-06-28 18:49:30|160945.3|160855.3|160946.7|160856.7|160950.3|160860.3|160940.5|160850.5|22
1656442180000|2022-06-28 18:49:40|160942.4|160852.4|160953.8|160863.8|160953.8|160863.8|160942.4|160852.4|18
1656442190000|2022-06-28 18:49:50|160951.5|160861.5|160948.3|160858.3|160951.5|160861.5|160942.9|160852.9|11
1656442200000|2022-06-28 18:50:00|160946|160856|160948.5|160858.5|160950.6|160860.6|160946|160856|9
1656442210000|2022-06-28 18:50:10|160947.9|160857.9|160949.6|160859.6|160951.2|160861.2|160946.8|160856.8|7
1656442220000|2022-06-28 18:50:20|160952.1|160862.1|160937.2|160847.2|160952.1|160862.1|160937.2|160847.2|5
1656442230000|2022-06-28 18:50:30|160946.3|160856.3|160950.5|160860.5|160953.5|160863.5|160946.3|160856.3|14
1656442240000|2022-06-28 18:50:40|160951|160861|160950.3|160860.3|160951|160861|160943.5|160853.5|7
1656442250000|2022-06-28 18:50:50|160950.7|160860.7|160949.8|160859.8|160953.7|160863.7|160948.8|160858.8|14
1656442260000|2022-06-28 18:51:00|160949.6|160859.6|160952.4|160862.4|160952.9|160862.9|160948.9|160858.9|13
1656442270000|2022-06-28 18:51:10|160949.7|160859.7|160951.8|160861.8|160951.8|160861.8|160949.6|160859.6|5
1656442280000|2022-06-28 18:51:20|160950.7|160860.7|160946.7|160856.7|160952.8|160862.8|160946.7|160856.7|6
1656442290000|2022-06-28 18:51:30|160946.9|160856.9|160954.8|160864.8|160955.2|160865.2|160946.7|160856.7|5
1656442300000|2022-06-28 18:51:40|160955.5|160865.5|160952.7|160862.7|160955.7|160865.7|160952.7|160862.7|6
1656442310000|2022-06-28 18:51:50|160953.5|160863.5|160950|160860|160953.5|160863.5|160945.2|160855.2|13
1656442320000|2022-06-28 18:52:00|160950.7|160860.7|160947.8|160857.8|160951.6|160861.6|160947.8|160857.8|11
1656442330000|2022-06-28 18:52:10|160949.2|160859.2|160947.7|160857.7|160949.2|160859.2|160944.3|160854.3|13
1656442340000|2022-06-28 18:52:20|160947.2|160857.2|160946|160856|160947.2|160857.2|160941.9|160851.9|15
1656442350000|2022-06-28 18:52:30|160949.3|160859.3|160945|160855|160949.3|160859.3|160945|160855|8
1656442360000|2022-06-28 18:52:40|160944.2|160854.2|160949.2|160859.2|160951.6|160861.6|160944.2|160854.2|8
1656442370000|2022-06-28 18:52:50|160948.8|160858.8|160947.9|160857.9|160948.8|160858.8|160944.9|160854.9|10
1656442380000|2022-06-28 18:53:00|160947.7|160857.7|160948.7|160858.7|160950.8|160860.8|160946.6|160856.6|13
1656442390000|2022-06-28 18:53:10|160949.6|160859.6|160947.9|160857.9|160949.6|160859.6|160944.3|160854.3|10
1656442400000|2022-06-28 18:53:20|160949.1|160859.1|160949.8|160859.8|160951.2|160861.2|160947.5|160857.5|13
1656442410000|2022-06-28 18:53:30|160952.4|160862.4|160953.1|160863.1|160961.1|160871.1|160947.6|160857.6|19
1656442420000|2022-06-28 18:53:40|160954.7|160864.7|160950.6|160860.6|160955.8|160865.8|160944.2|160854.2|12
1656442430000|2022-06-28 18:53:50|160950.8|160860.8|160940.9|160850.9|160950.8|160860.8|160938|160848|27
1656442440000|2022-06-28 18:54:00|160940.6|160850.6|160944.3|160854.3|160944.3|160854.3|160936.1|160846.1|25
1656442450000|2022-06-28 18:54:10|160944.9|160854.9|160946.6|160856.6|160948|160858|160944.9|160854.9|22
1656442460000|2022-06-28 18:54:20|160946.9|160856.9|160946.2|160856.2|160947|160857|160941.4|160851.4|20
1656442470000|2022-06-28 18:54:30|160946.1|160856.1|160967|160877|160972.4|160882.4|160944.4|160854.4|32
1656442480000|2022-06-28 18:54:40|160966.5|160876.5|160975.8|160885.8|160977.2|160887.2|160966.5|160876.5|32
1656442490000|2022-06-28 18:54:50|160976.2|160886.2|160977.7|160887.7|160978.2|160888.2|160976.2|160886.2|33
1656442500000|2022-06-28 18:55:00|160977.5|160887.5|160973.3|160883.3|160978.5|160888.5|160973.1|160883.1|28
1656442510000|2022-06-28 18:55:10|160973.8|160883.8|160980.1|160890.1|160981.6|160891.6|160973.4|160883.4|30
1656442520000|2022-06-28 18:55:20|160978.2|160888.2|160979.1|160889.1|160981.6|160891.6|160972.6|160882.6|32
1656442530000|2022-06-28 18:55:30|160978.8|160888.8|160974.7|160884.7|160982.2|160892.2|160971|160881|27
1656442540000|2022-06-28 18:55:40|160976.3|160886.3|160977.4|160887.4|160980.5|160890.5|160973.5|160883.5|27
1656442550000|2022-06-28 18:55:50|160982.2|160892.2|160981.7|160891.7|160985.6|160895.6|160977.7|160887.7|30
1656442560000|2022-06-28 18:56:00|160978|160888|160981.4|160891.4|160988.8|160898.8|160978|160888|26
1656442570000|2022-06-28 18:56:10|160982.6|160892.6|160983.7|160893.7|160988.1|160898.1|160981.8|160891.8|26
1656442580000|2022-06-28 18:56:20|160983.8|160893.8|160982.2|160892.2|160987|160897|160981.3|160891.3|24
1656442590000|2022-06-28 18:56:30|160982|160892|160984.9|160894.9|160988.4|160898.4|160981.4|160891.4|21
1656442600000|2022-06-28 18:56:40|160984.8|160894.8|160986.8|160896.8|160988.1|160898.1|160981.9|160891.9|30
1656442610000|2022-06-28 18:56:50|160987.7|160897.7|160989.3|160899.3|160997|160907|160982.4|160892.4|34
1656442620000|2022-06-28 18:57:00|160995.9|160905.9|160975|160885|160998.8|160908.8|160968.2|160878.2|32
1656442630000|2022-06-28 18:57:10|160969.7|160879.7|160972.6|160882.6|160981.8|160891.8|160959.1|160869.1|39
1656442640000|2022-06-28 18:57:20|160974|160884|160975.7|160885.7|160984.7|160894.7|160972.7|160882.7|38
1656442650000|2022-06-28 18:57:30|160977.2|160887.2|160975|160885|160981.1|160891.1|160965.6|160875.6|36
1656442660000|2022-06-28 18:57:40|160976.4|160886.4|160978.4|160888.4|160978.4|160888.4|160972.2|160882.2|30
1656442670000|2022-06-28 18:57:50|160977.7|160887.7|160974.8|160884.8|160982|160892|160971.3|160881.3|34
1656442680000|2022-06-28 18:58:00|160978.4|160888.4|160981.1|160891.1|160982|160892|160974|160884|33
1656442690000|2022-06-28 18:58:10|160979.8|160889.8|160977|160887|160981.8|160891.8|160975.8|160885.8|32
1656442700000|2022-06-28 18:58:20|160977.1|160887.1|160966.7|160876.7|160979|160889|160965.3|160875.3|30
1656442710000|2022-06-28 18:58:30|160968.1|160878.1|160974.8|160884.8|160976.7|160886.7|160967.2|160877.2|24
1656442720000|2022-06-28 18:58:40|160974.2|160884.2|160971.9|160881.9|160977.8|160887.8|160969|160879|25
1656442730000|2022-06-28 18:58:50|160971.4|160881.4|160973.6|160883.6|160975.9|160885.9|160969.6|160879.6|25
1656442740000|2022-06-28 18:59:00|160972.3|160882.3|160961.8|160871.8|160972.4|160882.4|160961.8|160871.8|32
1656442750000|2022-06-28 18:59:10|160963.2|160873.2|160970.9|160880.9|160976|160886|160963.2|160873.2|30
1656442760000|2022-06-28 18:59:20|160973.2|160883.2|160969.8|160879.8|160974.3|160884.3|160967.4|160877.4|25
1656442770000|2022-06-28 18:59:30|160971.2|160881.2|160968.2|160878.2|160979|160889|160966.9|160876.9|33
1656442780000|2022-06-28 18:59:40|160967.4|160877.4|160966.6|160876.6|160972.3|160882.3|160965.2|160875.2|34
1656442790000|2022-06-28 18:59:50|160965.1|160875.1|160966.2|160876.2|160968.2|160878.2|160963.7|160873.7|30
1656442800000|2022-06-28 19:00:00|160966.7|160876.7|160975.7|160885.7|160992.8|160902.8|160966.7|160876.7|38
1656442810000|2022-06-28 19:00:10|160975.3|160885.3|160985|160895|160987.7|160897.7|160975.3|160885.3|30
1656442820000|2022-06-28 19:00:20|160984.5|160894.5|160978.2|160888.2|160988|160898|160974.8|160884.8|29
1656442830000|2022-06-28 19:00:30|160977.8|160887.8|160970.7|160880.7|160981.7|160891.7|160970.7|160880.7|30
1656442840000|2022-06-28 19:00:40|160969.1|160879.1|160975.1|160885.1|160975.1|160885.1|160956.3|160866.3|26
1656442850000|2022-06-28 19:00:50|160976.2|160886.2|160972.6|160882.6|160992.3|160902.3|160969.2|160879.2|38
1656442860000|2022-06-28 19:01:00|160976.6|160886.6|160981.4|160891.4|160985.3|160895.3|160974.7|160884.7|36
1656442870000|2022-06-28 19:01:10|160981.1|160891.1|160978.9|160888.9|160983.7|160893.7|160978.6|160888.6|31
1656442880000|2022-06-28 19:01:20|160978.3|160888.3|160986.2|160896.2|160986.2|160896.2|160976.1|160886.1|32
1656442890000|2022-06-28 19:01:30|160985.5|160895.5|160979.8|160889.8|160989.8|160899.8|160977.2|160887.2|33
1656442900000|2022-06-28 19:01:40|160978.1|160888.1|160980.1|160890.1|160983.1|160893.1|160964.5|160874.5|30
1656442910000|2022-06-28 19:01:50|160974.2|160884.2|160975.6|160885.6|160979.8|160889.8|160971.2|160881.2|32
1656442920000|2022-06-28 19:02:00|160975.8|160885.8|160973.2|160883.2|160975.8|160885.8|160968.1|160878.1|27
1656442930000|2022-06-28 19:02:10|160973.9|160883.9|160976.2|160886.2|160976.2|160886.2|160971.7|160881.7|27
1656442940000|2022-06-28 19:02:20|160977|160887|160978.6|160888.6|160981.3|160891.3|160973.9|160883.9|22
1656442950000|2022-06-28 19:02:30|160978.5|160888.5|160977.1|160887.1|160983.6|160893.6|160974.2|160884.2|31
1656442960000|2022-06-28 19:02:40|160979|160889|160976.1|160886.1|160986.3|160896.3|160974.4|160884.4|33
1656442970000|2022-06-28 19:02:50|160977|160887|160985.8|160895.8|160986.4|160896.4|160974.3|160884.3|33
1656442980000|2022-06-28 19:03:00|160983.6|160893.6|160981.6|160891.6|160993|160903|160978|160888|37
1656442990000|2022-06-28 19:03:10|160989.7|160899.7|160981.2|160891.2|160997|160907|160980.3|160890.3|27
1656443000000|2022-06-28 19:03:20|160982.6|160892.6|160997.6|160907.6|160998|160908|160982.6|160892.6|33
1656443010000|2022-06-28 19:03:30|161003.6|160913.6|160989.7|160899.7|161005.7|160915.7|160983.9|160893.9|35
1656443020000|2022-06-28 19:03:40|160989.1|160899.1|160984.4|160894.4|160996.3|160906.3|160981.3|160891.3|30
1656443030000|2022-06-28 19:03:50|160989.3|160899.3|160991.2|160901.2|160991.6|160901.6|160984.4|160894.4|24
1656443040000|2022-06-28 19:04:00|160991.6|160901.6|160988.5|160898.5|160992.8|160902.8|160982.1|160892.1|28
1656443050000|2022-06-28 19:04:10|160989|160899|160996.2|160906.2|160997.8|160907.8|160978.2|160888.2|30
1656443060000|2022-06-28 19:04:20|160997|160907|160996.5|160906.5|160998.2|160908.2|160990|160900|19
1656443070000|2022-06-28 19:04:30|160998.2|160908.2|161001.6|160911.6|161004.9|160914.9|160992.1|160902.1|28
1656443080000|2022-06-28 19:04:40|160999.1|160909.1|160998.9|160908.9|161002.2|160912.2|160998.3|160908.3|23
1656443090000|2022-06-28 19:04:50|160999|160909|160996.7|160906.7|160999.2|160909.2|160996.7|160906.7|21
1656443100000|2022-06-28 19:05:00|160997|160907|160978.7|160888.7|160997.7|160907.7|160976.8|160886.8|16
1656443110000|2022-06-28 19:05:10|160978.8|160888.8|160972.9|160882.9|160978.8|160888.8|160970.3|160880.3|20
1656443120000|2022-06-28 19:05:20|160973.1|160883.1|160918.7|160788.7|160974.6|160884.6|160899.3|160788.7|23
1656443130000|2022-06-28 19:05:30|160898.3|160808.3|160904.1|160814.1|160905.5|160815.5|160897.9|160807.9|19
1656443140000|2022-06-28 19:05:40|160903.5|160813.5|160903.1|160813.1|160903.9|160813.9|160900.3|160810.3|17
1656443150000|2022-06-28 19:05:50|160897.3|160807.3|160905.2|160815.2|160907|160817|160896.4|160806.4|22
1656443160000|2022-06-28 19:06:00|160905.4|160815.4|160901.3|160811.3|160905.4|160815.4|160901.2|160811.2|22
1656443170000|2022-06-28 19:06:10|160901.4|160811.4|160906.2|160816.2|160907.6|160817.6|160901.4|160811.4|18
1656443180000|2022-06-28 19:06:20|160906.1|160816.1|160905.7|160815.7|160925.6|160818.5|160902.9|160795.6|25
1656443190000|2022-06-28 19:06:30|160906|160816|160905.4|160815.4|160906|160816|160899.7|160809.7|22
1656443200000|2022-06-28 19:06:40|160905.3|160815.3|160902|160812|160905.7|160815.7|160901.4|160811.4|14
1656443210000|2022-06-28 19:06:50|160902.2|160812.2|160904.4|160814.4|160906.9|160816.9|160902.2|160812.2|10
1656443220000|2022-06-28 19:07:00|160904.8|160814.8|160901.6|160811.6|160904.8|160814.8|160901.4|160811.4|12
1656443230000|2022-06-28 19:07:10|160901.8|160811.8|160900.3|160810.3|160901.8|160811.8|160899.7|160809.7|13
1656443240000|2022-06-28 19:07:20|160900.9|160810.9|160899.1|160809.1|160903.5|160813.5|160898.4|160808.4|27
1656443250000|2022-06-28 19:07:30|160898.1|160808.1|160898.7|160808.7|160904.2|160814.2|160898.1|160808.1|20
1656443260000|2022-06-28 19:07:40|160898.4|160808.4|160865.2|160775.2|160899.4|160809.4|160848.5|160758.5|31
1656443270000|2022-06-28 19:07:50|160866|160776|160895.2|160805.2|160914.9|160808|160866|160776|35
1656443280000|2022-06-28 19:08:00|160894.7|160804.7|160892.5|160802.5|160896.7|160806.7|160891.5|160801.5|24
1656443290000|2022-06-28 19:08:10|160893.4|160803.4|160852.1|160762.1|160893.4|160803.4|160851.7|160761.7|24
1656443300000|2022-06-28 19:08:20|160847.5|160757.5|160860.4|160770.4|160865|160775|160844.5|160754.5|17
1656443310000|2022-06-28 19:08:30|160862.4|160772.4|160864.3|160774.3|160866.7|160776.7|160856.8|160766.8|27
1656443320000|2022-06-28 19:08:40|160864.9|160774.9|160862.3|160772.3|160865.6|160775.6|160861.3|160771.3|19
1656443330000|2022-06-28 19:08:50|160862.9|160772.9|160875.1|160745.1|160879.1|160773.5|160860.8|160742.1|16
1656443340000|2022-06-28 19:09:00|160876.1|160746.1|160850.9|160760.9|160877.4|160766.2|160846.3|160736|34
1656443350000|2022-06-28 19:09:10|160850.2|160760.2|160904.4|160774.4|160904.4|160795.4|160850.2|160740.8|29
1656443360000|2022-06-28 19:09:20|160903.6|160773.6|160913.3|160783.3|160915.8|160785.8|160901.6|160771.6|13
1656443370000|2022-06-28 19:09:30|160917.1|160787.1|160881.7|160791.7|160917.1|160798.6|160880.1|160785|20
1656443380000|2022-06-28 19:09:40|160878|160788|160830.6|160740.6|160878|160788|160825.7|160735.7|28
1656443390000|2022-06-28 19:09:50|160831.3|160741.3|160852|160722|160859.5|160744.7|160831.3|160722|15
1656443400000|2022-06-28 19:10:00|160854.5|160724.5|160839.1|160709.1|160855.4|160725.4|160839.1|160709.1|24
1656443410000|2022-06-28 19:10:10|160838.6|160708.6|160819.8|160729.8|160841|160730.4|160817.3|160707.9|17
1656443420000|2022-06-28 19:10:20|160820.4|160730.4|160826.8|160736.8|160827.5|160737.5|160820.4|160730.4|11
1656443430000|2022-06-28 19:10:30|160828|160738|160843.8|160713.8|160850.7|160740.6|160819.5|160709.4|32
1656443440000|2022-06-28 19:10:40|160828.1|160738.1|160759.4|160669.4|160828.1|160738.1|160757.3|160667.3|29
1656443450000|2022-06-28 19:10:50|160758.6|160668.6|160758.6|160668.6|160760.4|160670.4|160756.2|160666.2|13
1656443460000|2022-06-28 19:11:00|160758.4|160668.4|160713.4|160623.4|160758.5|160668.5|160706.2|160616.2|15
1656443470000|2022-06-28 19:11:10|160734.9|160604.9|160724.6|160634.6|160734.9|160635.5|160717.6|160603.9|22
1656443480000|2022-06-28 19:11:20|160746.3|160616.3|160746.4|160616.4|160748.8|160618.8|160739.1|160609.1|25
1656443490000|2022-06-28 19:11:30|160746.5|160616.5|160749.3|160619.3|160749.7|160619.7|160745.9|160615.9|18
1656443500000|2022-06-28 19:11:40|160748|160618|160764.8|160634.8|160765.2|160654.5|160738.7|160618|27
1656443510000|2022-06-28 19:11:50|160764.9|160634.9|160759.4|160669.4|160764.9|160674.4|160738.8|160634.9|31
1656443520000|2022-06-28 19:12:00|160754.1|160664.1|160789.1|160659.1|160796.3|160683.7|160754.1|160646.1|36
1656443530000|2022-06-28 19:12:10|160791.2|160661.2|160791.4|160661.4|160796.8|160680.5|160770.5|160657.7|19
1656443540000|2022-06-28 19:12:20|160764.5|160674.5|160727.4|160637.4|160784.5|160689.5|160726.2|160636.2|26
1656443550000|2022-06-28 19:12:30|160728.2|160638.2|160733.2|160643.2|160733.2|160643.2|160728.1|160638.1|12
1656443560000|2022-06-28 19:12:40|160732.2|160642.2|160729.9|160639.9|160732.2|160642.2|160729.7|160639.7|19
1656443570000|2022-06-28 19:12:50|160723.3|160633.3|160727.8|160637.8|160729.7|160639.7|160721.4|160631.4|19
1656443580000|2022-06-28 19:13:00|160728.1|160638.1|160731.9|160641.9|160731.9|160641.9|160727|160637|21
1656443590000|2022-06-28 19:13:10|160732.9|160642.9|160731.8|160641.8|160735.7|160645.7|160730.8|160640.8|22
1656443600000|2022-06-28 19:13:20|160731.3|160641.3|160808.9|160718.9|160830|160726.7|160725.6|160635.6|24
1656443610000|2022-06-28 19:13:30|160807|160717|160806.3|160716.3|160807.8|160717.8|160805.6|160715.6|15
1656443620000|2022-06-28 19:13:40|160808.3|160718.3|160811|160721|160811.4|160721.4|160802.1|160712.1|20
1656443630000|2022-06-28 19:13:50|160810.5|160720.5|160811.8|160721.8|160812.4|160722.4|160810|160720|11
1656443640000|2022-06-28 19:14:00|160811.4|160721.4|160810.2|160720.2|160812.3|160722.3|160807.7|160717.7|21
1656443650000|2022-06-28 19:14:10|160808.6|160718.6|160812.8|160722.8|160814|160724|160808.6|160718.6|11
1656443660000|2022-06-28 19:14:20|160813|160723|160809.3|160719.3|160813|160723|160809.2|160719.2|8
1656443670000|2022-06-28 19:14:30|160809.4|160719.4|160808.9|160718.9|160810|160720|160808.6|160718.6|8
1656443680000|2022-06-28 19:14:40|160808.5|160718.5|160808.1|160718.1|160809.7|160719.7|160808.1|160718.1|14
1656443690000|2022-06-28 19:14:50|160808.4|160718.4|160798.5|160708.5|160816.1|160726.1|160795|160705|26
1656443700000|2022-06-28 19:15:00|160796.9|160706.9|160806.1|160716.1|160809.6|160719.6|160794.7|160704.7|26
1656443710000|2022-06-28 19:15:10|160806.4|160716.4|160806.1|160716.1|160811.5|160721.5|160805.3|160715.3|23
1656443720000|2022-06-28 19:15:20|160806|160716|160805.4|160715.4|160806.3|160716.3|160805.4|160715.4|8
1656443730000|2022-06-28 19:15:30|160805.7|160715.7|160814.3|160724.3|160815.4|160725.4|160805.6|160715.6|15
1656443740000|2022-06-28 19:15:40|160807.9|160717.9|160810|160720|160810.5|160720.5|160806.4|160716.4|9
1656443750000|2022-06-28 19:15:50|160809.9|160719.9|160809|160719|160809.9|160719.9|160808.9|160718.9|3
1656443760000|2022-06-28 19:16:00|160809.5|160719.5|160806.4|160716.4|160810.2|160720.2|160805.3|160715.3|19
1656443770000|2022-06-28 19:16:10|160805.7|160715.7|160803.9|160713.9|160805.9|160715.9|160803|160713|17
1656443780000|2022-06-28 19:16:20|160803.7|160713.7|160810.5|160720.5|160811.5|160721.5|160803.7|160713.7|18
1656443790000|2022-06-28 19:16:30|160810.3|160720.3|160810.9|160720.9|160811|160721|160801.5|160711.5|16
1656443800000|2022-06-28 19:16:40|160811.5|160721.5|160804.2|160714.2|160813.9|160723.9|160803.8|160713.8|17
1656443810000|2022-06-28 19:16:50|160807.4|160717.4|160803.9|160713.9|160812.9|160722.9|160802.4|160712.4|16
1656443820000|2022-06-28 19:17:00|160803.1|160713.1|160804.7|160714.7|160808.7|160718.7|160803|160713|23
1656443830000|2022-06-28 19:17:10|160804.8|160714.8|160810.2|160720.2|160813.9|160723.9|160803.1|160713.1|20
1656443840000|2022-06-28 19:17:20|160809.6|160719.6|160812.8|160722.8|160812.8|160722.8|160809.6|160719.6|9
1656443850000|2022-06-28 19:17:30|160812.7|160722.7|160804.9|160714.9|160812.7|160722.7|160800.2|160710.2|9
1656443860000|2022-06-28 19:17:40|160806.1|160716.1|160807.8|160717.8|160810.4|160720.4|160803.1|160713.1|14
1656443870000|2022-06-28 19:17:50|160808.1|160718.1|160803.4|160713.4|160810.6|160720.6|160803.4|160713.4|15
1656443880000|2022-06-28 19:18:00|160803.5|160713.5|160807|160717|160807|160717|160802.7|160712.7|21
1656443890000|2022-06-28 19:18:10|160805|160715|160809.8|160719.8|160812|160722|160804.9|160714.9|14
1656443900000|2022-06-28 19:18:20|160810|160720|160811.7|160721.7|160811.8|160721.8|160810|160720|7
1656443910000|2022-06-28 19:18:30|160811.1|160721.1|160805|160715|160813|160723|160797.8|160707.8|12
1656443920000|2022-06-28 19:18:40|160805.6|160715.6|160804|160714|160808.5|160718.5|160795.6|160705.6|15
1656443930000|2022-06-28 19:18:50|160803.8|160713.8|160824.7|160694.7|160826.1|160715.7|160802.2|160693.5|20
1656443940000|2022-06-28 19:19:00|160823.8|160693.8|160808.3|160718.3|160826.2|160718.3|160808.3|160693.6|18
1656443950000|2022-06-28 19:19:10|160807.9|160717.9|160806.3|160716.3|160807.9|160717.9|160805.1|160715.1|8
1656443960000|2022-06-28 19:19:20|160806.4|160716.4|160803.4|160713.4|160806.4|160716.4|160802.1|160712.1|10
1656443970000|2022-06-28 19:19:30|160803.7|160713.7|160796.6|160706.6|160808.5|160718.5|160794.9|160704.9|19
1656443980000|2022-06-28 19:19:40|160798.5|160708.5|160809.3|160719.3|160809.3|160719.3|160798.5|160708.5|17
1656443990000|2022-06-28 19:19:50|160809.8|160719.8|160812.1|160722.1|160813.1|160723.1|160809.8|160719.8|17
1656444000000|2022-06-28 19:20:00|160812.2|160722.2|160815.5|160725.5|160817.8|160727.8|160811.8|160721.8|20
1656444010000|2022-06-28 19:20:10|160814.8|160724.8|160818.3|160728.3|160819|160729|160814.8|160724.8|22
1656444020000|2022-06-28 19:20:20|160818.6|160728.6|160817.2|160727.2|160818.6|160728.6|160816.8|160726.8|23
1656444030000|2022-06-28 19:20:30|160817.5|160727.5|160818.7|160728.7|160832|160728.7|160808.9|160702|21
1656444040000|2022-06-28 19:20:40|160814.4|160724.4|160818.6|160728.6|160818.6|160728.6|160814.4|160724.4|3
1656444050000|2022-06-28 19:20:50|160815.8|160725.8|160818.1|160728.1|160842|160730.5|160812.5|160712|13
1656444060000|2022-06-28 19:21:00|160813.3|160723.3|160830.8|160700.8|160830.8|160727.6|160813.2|160700.8|9
1656444070000|2022-06-28 19:21:10|160830.9|160700.9|160811.7|160721.7|160830.9|160733.1|160811|160700.9|8
1656444080000|2022-06-28 19:21:20|160811.5|160721.5|160812.2|160722.2|160813.1|160723.1|160811.5|160721.5|5
1656444090000|2022-06-28 19:21:30|160815.8|160725.8|160809.8|160719.8|160815.8|160725.8|160809.8|160719.8|8
1656444100000|2022-06-28 19:21:40|160810|160720|160810.1|160720.1|160810.1|160720.1|160809.6|160719.6|3
1656444110000|2022-06-28 19:21:50|160807.6|160717.6|160812|160722|160812.8|160722.8|160806.1|160716.1|5
1656444120000|2022-06-28 19:22:00|160811.7|160721.7|160813.5|160723.5|160813.5|160723.5|160811.2|160721.2|10
1656444130000|2022-06-28 19:22:10|160813.2|160723.2|160810.1|160720.1|160813.2|160723.2|160810|160720|6
1656444140000|2022-06-28 19:22:20|160810.7|160720.7|160808|160718|160810.8|160720.8|160807.9|160717.9|5
1656444150000|2022-06-28 19:22:30|160806.3|160716.3|160811.9|160721.9|160812.5|160722.5|160806.3|160716.3|5
1656444160000|2022-06-28 19:22:40|160811.6|160721.6|160810.8|160720.8|160811.6|160721.6|160810.3|160720.3|5
1656444170000|2022-06-28 19:22:50|160813.2|160723.2|160812.1|160722.1|160813.2|160723.2|160811.1|160721.1|5
1656444180000|2022-06-28 19:23:00|160811.8|160721.8|160812.4|160722.4|160814|160724|160811.6|160721.6|5
1656444190000|2022-06-28 19:23:10|160811.8|160721.8|160812.6|160722.6|160813.3|160723.3|160808.7|160718.7|8
1656444200000|2022-06-28 19:23:20|160810.8|160720.8|160807.5|160717.5|160831|160723.1|160807.5|160701|8
1656444210000|2022-06-28 19:23:30|160812.5|160722.5|160808|160718|160812.9|160722.9|160808|160718|11
1656444220000|2022-06-28 19:23:40|160798.8|160708.8|160800.6|160710.6|160808.3|160718.3|160798.2|160708.2|22
1656444230000|2022-06-28 19:23:50|160800.1|160710.1|160807.2|160717.2|160809|160719|160799.3|160709.3|18
1656444240000|2022-06-28 19:24:00|160807.1|160717.1|160811.1|160721.1|160812.2|160722.2|160806.6|160716.6|14
1656444250000|2022-06-28 19:24:10|160811.2|160721.2|160800.8|160710.8|160811.8|160721.8|160798.1|160708.1|23
1656444260000|2022-06-28 19:24:20|160798.5|160708.5|160801|160711|160803|160713|160795.5|160705.5|27
1656444270000|2022-06-28 19:24:30|160801.3|160711.3|160792.6|160702.6|160808.6|160718.6|160784.9|160694.9|28
1656444280000|2022-06-28 19:24:40|160787.2|160697.2|160800.3|160710.3|160805.3|160715.3|160787.2|160697.2|27
1656444290000|2022-06-28 19:24:50|160800.7|160710.7|160798.3|160708.3|160804.2|160714.2|160797.6|160707.6|23
1656444300000|2022-06-28 19:25:00|160798.4|160708.4|160797.9|160707.9|160799.5|160709.5|160797.5|160707.5|17
1656444310000|2022-06-28 19:25:10|160798.2|160708.2|160802.2|160712.2|160804.4|160714.4|160798.1|160708.1|16
1656444320000|2022-06-28 19:25:20|160802.1|160712.1|160802.5|160712.5|160811.2|160721.2|160802|160712|17
1656444330000|2022-06-28 19:25:30|160802.6|160712.6|160797.7|160707.7|160802.6|160712.6|160797.7|160707.7|13
1656444340000|2022-06-28 19:25:40|160798.1|160708.1|160806.9|160716.9|160808.1|160718.1|160797.9|160707.9|18
1656444350000|2022-06-28 19:25:50|160807.1|160717.1|160808.6|160718.6|160808.6|160718.6|160804.3|160714.3|19
1656444360000|2022-06-28 19:26:00|160808|160718|160807.9|160717.9|160808.2|160718.2|160805.5|160715.5|16
1656444370000|2022-06-28 19:26:10|160807.2|160717.2|160796.7|160706.7|160807.3|160717.3|160796.7|160706.7|23
1656444380000|2022-06-28 19:26:20|160797|160707|160796.1|160706.1|160803|160713|160796.1|160706.1|23
1656444390000|2022-06-28 19:26:30|160796.5|160706.5|160803.1|160713.1|160805.4|160715.4|160796.2|160706.2|28
1656444400000|2022-06-28 19:26:40|160803.2|160713.2|160803.1|160713.1|160805.5|160715.5|160801.6|160711.6|19
1656444410000|2022-06-28 19:26:50|160803|160713|160803.9|160713.9|160804.6|160714.6|160802.7|160712.7|15
1656444420000|2022-06-28 19:27:00|160803.6|160713.6|160804|160714|160808.7|160718.7|160802.3|160712.3|23
1656444430000|2022-06-28 19:27:10|160803.7|160713.7|160804.3|160714.3|160804.7|160714.7|160803.3|160713.3|17
1656444440000|2022-06-28 19:27:20|160803.9|160713.9|160803.5|160713.5|160807.9|160717.9|160802.7|160712.7|15
1656444450000|2022-06-28 19:27:30|160804.4|160714.4|160797.1|160707.1|160820.5|160719.1|160790.6|160689|26
1656444460000|2022-06-28 19:27:40|160796|160706|160785.7|160695.7|160796|160706|160784.5|160694.5|17
1656444470000|2022-06-28 19:27:50|160786.3|160696.3|160790.3|160700.3|160790.5|160700.5|160786.3|160696.3|14
1656444480000|2022-06-28 19:28:00|160790.4|160700.4|160790.7|160700.7|160791.5|160701.5|160790.2|160700.2|14
1656444490000|2022-06-28 19:28:10|160791.1|160701.1|160792.2|160702.2|160792.9|160702.9|160790.2|160700.2|11
1656444500000|2022-06-28 19:28:20|160793.8|160703.8|160792.8|160702.8|160793.8|160703.8|160792.8|160702.8|7
1656444510000|2022-06-28 19:28:30|160790|160700|160790.1|160700.1|160791.8|160701.8|160789.9|160699.9|8
1656444520000|2022-06-28 19:28:40|160793.9|160703.9|160792.9|160702.9|160793.9|160703.9|160790.8|160700.8|6
1656444530000|2022-06-28 19:28:50|160792.4|160702.4|160792.4|160702.4|160793|160703|160792.4|160702.4|8
1656444540000|2022-06-28 19:29:00|160792.9|160702.9|160792.3|160702.3|160793.5|160703.5|160792.3|160702.3|12
1656444550000|2022-06-28 19:29:10|160792.1|160702.1|160792.9|160702.9|160793.5|160703.5|160792.1|160702.1|6
1656444560000|2022-06-28 19:29:20|160792.7|160702.7|160798.5|160708.5|160801.8|160711.8|160792.6|160702.6|17
1656444570000|2022-06-28 19:29:30|160798.8|160708.8|160797.3|160707.3|160798.8|160708.8|160796.9|160706.9|20
1656444580000|2022-06-28 19:29:40|160796.9|160706.9|160794.5|160704.5|160796.9|160706.9|160794.5|160704.5|14
1656444590000|2022-06-28 19:29:50|160794.4|160704.4|160794.6|160704.6|160794.7|160704.7|160794.4|160704.4|11
1656444600000|2022-06-28 19:30:00|160794.4|160704.4|160790.3|160700.3|160801.4|160711.4|160790.3|160700.3|22
1656444610000|2022-06-28 19:30:10|160791.7|160701.7|160787|160697|160795.6|160705.6|160783.9|160693.9|31
1656444620000|2022-06-28 19:30:20|160786.8|160696.8|160788.3|160698.3|160789|160699|160786.8|160696.8|10
1656444630000|2022-06-28 19:30:30|160788.4|160698.4|160792.3|160702.3|160795.5|160705.5|160788.4|160698.4|18
1656444640000|2022-06-28 19:30:40|160792.1|160702.1|160793.3|160703.3|160797.2|160707.2|160792|160702|18
1656444650000|2022-06-28 19:30:50|160793|160703|160790.2|160700.2|160793|160703|160790.1|160700.1|18
1656444660000|2022-06-28 19:31:00|160790.1|160700.1|160799.5|160709.5|160820|160711.3|160787.3|160679.4|19
1656444670000|2022-06-28 19:31:10|160797.7|160707.7|160793.1|160703.1|160799.5|160709.5|160789.9|160699.9|14
1656444680000|2022-06-28 19:31:20|160793.2|160703.2|160793.9|160703.9|160794.6|160704.6|160792.3|160702.3|9
1656444690000|2022-06-28 19:31:30|160793.6|160703.6|160791.6|160701.6|160794|160704|160791.4|160701.4|11
1656444700000|2022-06-28 19:31:40|160791.4|160701.4|160690.7|160560.7|160793.5|160703.5|160662.6|160557.4|19
1656444710000|2022-06-28 19:31:50|160692.7|160562.7|160693.2|160563.2|160697.7|160567.7|160691.9|160561.9|32
1656444720000|2022-06-28 19:32:00|160691.7|160561.7|160682.5|160592.5|160691.8|160598.5|160682.4|160559.2|26
1656444730000|2022-06-28 19:32:10|160680.4|160590.4|160709.2|160579.2|160712.6|160602.4|160680.4|160578.8|20
1656444740000|2022-06-28 19:32:20|160710.1|160580.1|160707.9|160577.9|160710.1|160580.1|160705.3|160575.3|26
1656444750000|2022-06-28 19:32:30|160707.4|160577.4|160718.2|160588.2|160719|160589|160707.4|160577.4|22
1656444760000|2022-06-28 19:32:40|160716.1|160586.1|160690.4|160600.4|160718.7|160601.2|160685.6|160581.1|23
1656444770000|2022-06-28 19:32:50|160690.6|160600.6|160685.2|160595.2|160690.6|160600.6|160683.5|160593.5|23
1656444780000|2022-06-28 19:33:00|160686.8|160596.8|160733.4|160643.4|160733.4|160643.4|160686.8|160579.4|22
1656444790000|2022-06-28 19:33:10|160731.3|160641.3|160769.1|160639.1|160769.4|160642.2|160731.3|160621.9|27
1656444800000|2022-06-28 19:33:20|160769.3|160639.3|160768.6|160638.6|160769.9|160639.9|160768.6|160638.6|18
1656444810000|2022-06-28 19:33:30|160768.9|160638.9|160771.3|160641.3|160771.3|160641.3|160766.9|160636.9|18
1656444820000|2022-06-28 19:33:40|160771.5|160641.5|160803.8|160673.8|160804.3|160687.9|160770.8|160640.8|20
1656444830000|2022-06-28 19:33:50|160795|160665|160771.2|160681.2|160801.1|160685.2|160768.3|160662.3|21
1656444840000|2022-06-28 19:34:00|160791.4|160661.4|160777|160647|160794|160686|160768.1|160638.1|19
1656444850000|2022-06-28 19:34:10|160775.3|160645.3|160777.4|160647.4|160781.8|160651.8|160775.3|160645.3|28
1656444860000|2022-06-28 19:34:20|160777.6|160647.6|160779.6|160649.6|160781.1|160651.1|160777.6|160647.6|22
1656444870000|2022-06-28 19:34:30|160779|160649|160769.2|160679.2|160782.2|160679.2|160757.6|160648.5|21
1656444880000|2022-06-28 19:34:40|160769.3|160679.3|160793.8|160703.8|160804.7|160704.6|160768.5|160659.7|23
1656444890000|2022-06-28 19:34:50|160796.8|160706.8|160800.9|160670.9|160800.9|160706.8|160789.1|160670.9|17
1656444900000|2022-06-28 19:35:00|160767.8|160677.8|160744.6|160654.6|160774|160684|160744.4|160654.4|24
1656444910000|2022-06-28 19:35:10|160746.5|160656.5|160765.8|160675.8|160783.6|160675.8|160743.9|160648.5|30
1656444920000|2022-06-28 19:35:20|160765.1|160675.1|160758.3|160668.3|160765.1|160675.1|160758.3|160668.3|23
1656444930000|2022-06-28 19:35:30|160758.4|160668.4|160774.1|160644.1|160775.1|160669.6|160758.4|160644.1|18
1656444940000|2022-06-28 19:35:40|160772.8|160642.8|160728.1|160638.1|160773.2|160643.2|160724.7|160634.7|10
1656444950000|2022-06-28 19:35:50|160730|160640|160746.3|160656.3|160746.4|160656.4|160729.2|160639.2|30
1656444960000|2022-06-28 19:36:00|160745.7|160655.7|160763.9|160633.9|160770.8|160659.8|160745.7|160633.9|26
1656444970000|2022-06-28 19:36:10|160764.5|160634.5|160765|160635|160766.3|160636.3|160762.9|160632.9|24
1656444980000|2022-06-28 19:36:20|160765.2|160635.2|160759.1|160669.1|160769.5|160669.1|160747.2|160631.6|20
1656444990000|2022-06-28 19:36:30|160763.5|160673.5|160776.6|160646.6|160782.5|160673.8|160755.5|160643.6|24
1656445000000|2022-06-28 19:36:40|160776.1|160646.1|160775.9|160685.9|160796.2|160686.5|160772.8|160644.9|23
1656445010000|2022-06-28 19:36:50|160775|160685|160778.2|160688.2|160779.7|160689.7|160774.7|160684.7|28
1656445020000|2022-06-28 19:37:00|160777.3|160687.3|160773.2|160683.2|160777.9|160687.9|160771.8|160681.8|26
1656445030000|2022-06-28 19:37:10|160773.3|160683.3|160778.1|160688.1|160778.8|160688.8|160771.7|160681.7|25
1656445040000|2022-06-28 19:37:20|160778.3|160688.3|160780.2|160650.2|160780.5|160688.3|160759.3|160648.8|27
1656445050000|2022-06-28 19:37:30|160779.2|160649.2|160774.2|160684.2|160779.2|160685|160760.4|160649.2|23
1656445060000|2022-06-28 19:37:40|160772.8|160682.8|160777.9|160647.9|160782.4|160692.4|160751.6|160642.9|28
1656445070000|2022-06-28 19:37:50|160780|160650|160777.6|160647.6|160780|160650|160774.2|160644.2|33
1656445080000|2022-06-28 19:38:00|160777.5|160647.5|160782.7|160652.7|160783.6|160653.6|160776.8|160646.8|20
1656445090000|2022-06-28 19:38:10|160782.6|160652.6|160755.8|160665.8|160782.6|160680|160754.9|160652.6|27
1656445100000|2022-06-28 19:38:20|160756.6|160666.6|160771|160641|160771.5|160666.6|160754.3|160640.1|18
1656445110000|2022-06-28 19:38:30|160770.7|160640.7|160752.2|160662.2|160771.4|160663|160751.8|160640.7|13
1656445120000|2022-06-28 19:38:40|160752.1|160662.1|160779.2|160649.2|160780.9|160672.9|160751.2|160642.5|20
1656445130000|2022-06-28 19:38:50|160780.5|160650.5|160789.1|160659.1|160789.1|160679.5|160762.2|160645.2|23
1656445140000|2022-06-28 19:39:00|160790.2|160660.2|160774.4|160684.4|160791.4|160685.5|160768.9|160652.5|21
1656445150000|2022-06-28 19:39:10|160775.7|160685.7|160774|160684|160776.1|160686.1|160770.1|160680.1|17
1656445160000|2022-06-28 19:39:20|160773.6|160683.6|160771.5|160681.5|160773.6|160683.6|160766.9|160676.9|13
1656445170000|2022-06-28 19:39:30|160769.3|160679.3|160769.3|160679.3|160769.9|160679.9|160758.6|160668.6|21
1656445180000|2022-06-28 19:39:40|160768.6|160678.6|160763.1|160673.1|160768.6|160678.6|160763|160673|22
1656445190000|2022-06-28 19:39:50|160761.8|160671.8|160759.5|160669.5|160763.8|160673.8|160759.5|160669.5|22
1656445200000|2022-06-28 19:40:00|160759.2|160669.2|160743.7|160653.7|160759.8|160669.8|160734.6|160644.6|24
1656445210000|2022-06-28 19:40:10|160743.6|160653.6|160754.6|160664.6|160756.5|160666.5|160743.6|160653.6|26
1656445220000|2022-06-28 19:40:20|160753.8|160663.8|160748.3|160658.3|160753.8|160663.8|160748.3|160658.3|21
1656445230000|2022-06-28 19:40:30|160747.7|160657.7|160745.4|160655.4|160748.1|160658.1|160745.1|160655.1|13
1656445240000|2022-06-28 19:40:40|160745.7|160655.7|160748.5|160658.5|160749.4|160659.4|160743.8|160653.8|17
1656445250000|2022-06-28 19:40:50|160750.5|160660.5|160764.4|160674.4|160778.7|160676.7|160749.8|160648.7|31
1656445260000|2022-06-28 19:41:00|160763.4|160673.4|160773.1|160683.1|160773.1|160683.1|160762|160672|27
1656445270000|2022-06-28 19:41:10|160771.8|160681.8|160764|160674|160784.4|160681.8|160755.4|160647.8|35
1656445280000|2022-06-28 19:41:20|160763.4|160673.4|160775.8|160685.8|160776.6|160686.6|160762|160672|23
1656445290000|2022-06-28 19:41:30|160775.9|160685.9|160776.8|160686.8|160777.5|160687.5|160773.6|160683.6|16
1656445300000|2022-06-28 19:41:40|160769.5|160679.5|160767.3|160677.3|160776.9|160686.9|160765.5|160675.5|25
1656445310000|2022-06-28 19:41:50|160766.3|160676.3|160791.7|160661.7|160795.1|160676.5|160759.3|160654|23
1656445320000|2022-06-28 19:42:00|160784.9|160654.9|160765.4|160675.4|160794.3|160681.8|160760|160653.7|29
1656445330000|2022-06-28 19:42:10|160765.5|160675.5|160794.2|160664.2|160803.7|160696.2|160765.5|160662.3|29
1656445340000|2022-06-28 19:42:20|160793.8|160663.8|160774.6|160684.6|160793.8|160696.4|160770.5|160663.8|29
1656445350000|2022-06-28 19:42:30|160775.5|160685.5|160774.2|160684.2|160776.4|160686.4|160773.3|160683.3|22
1656445360000|2022-06-28 19:42:40|160774.3|160684.3|160784.3|160694.3|160788|160698|160773.8|160683.8|25
1656445370000|2022-06-28 19:42:50|160785.8|160695.8|160779.7|160689.7|160798.7|160708.7|160772.5|160682.5|27
1656445380000|2022-06-28 19:43:00|160781|160691|160800.8|160710.8|160823.2|160714.4|160777.4|160687.4|25
1656445390000|2022-06-28 19:43:10|160801.3|160711.3|160801.5|160711.5|160802.3|160712.3|160797.1|160707.1|22
1656445400000|2022-06-28 19:43:20|160800.6|160710.6|160781.9|160691.9|160809.4|160712.7|160781.9|160675.4|26
1656445410000|2022-06-28 19:43:30|160781.5|160691.5|160779.2|160689.2|160781.5|160691.5|160765.7|160675.7|22
1656445420000|2022-06-28 19:43:40|160778.9|160688.9|160781.6|160691.6|160782.1|160692.1|160778.9|160688.9|13
1656445430000|2022-06-28 19:43:50|160781.3|160691.3|160781.9|160691.9|160783.6|160693.6|160781.3|160691.3|12
1656445440000|2022-06-28 19:44:00|160781.6|160691.6|160784.3|160694.3|160784.3|160694.3|160779.7|160689.7|16
1656445450000|2022-06-28 19:44:10|160784.7|160694.7|160785|160695|160785.5|160695.5|160783.7|160693.7|17
1656445460000|2022-06-28 19:44:20|160784.9|160694.9|160784.8|160694.8|160784.9|160694.9|160784.6|160694.6|3
1656445470000|2022-06-28 19:44:30|160784.9|160694.9|160782.5|160692.5|160803|160694.9|160780.8|160668.3|8
1656445480000|2022-06-28 19:44:40|160782.6|160692.6|160807|160717|160811.1|160721.1|160778.9|160688.9|20
1656445490000|2022-06-28 19:44:50|160806.6|160716.6|160799.7|160709.7|160809.1|160716.6|160788.8|160678.2|30
1656445500000|2022-06-28 19:45:00|160803.3|160713.3|160799.9|160709.9|160803.3|160713.3|160796.4|160706.4|26
1656445510000|2022-06-28 19:45:10|160799.8|160709.8|160794.9|160704.9|160813.5|160710.5|160788.2|160679.6|26
1656445520000|2022-06-28 19:45:20|160794.4|160704.4|160792.1|160702.1|160796.7|160706.7|160787.3|160697.3|19
1656445530000|2022-06-28 19:45:30|160792|160702|160797.3|160707.3|160797.3|160707.3|160791.7|160701.7|16
1656445540000|2022-06-28 19:45:40|160797.2|160707.2|160776.3|160686.3|160808.8|160718.8|160772.9|160670.7|31
1656445550000|2022-06-28 19:45:50|160772.4|160682.4|160772.8|160682.8|160776.8|160686.8|160769.9|160679.9|19
1656445560000|2022-06-28 19:46:00|160772.4|160682.4|160759.3|160669.3|160772.6|160682.6|160759.3|160669.3|20
1656445570000|2022-06-28 19:46:10|160759.2|160669.2|160778.7|160688.7|160780.4|160690.4|160759.2|160669.2|15
1656445580000|2022-06-28 19:46:20|160779|160689|160776.4|160686.4|160779.6|160689.6|160776.4|160686.4|8
1656445590000|2022-06-28 19:46:30|160776.3|160686.3|160799.1|160709.1|160805.4|160715.4|160776|160686|24
1656445600000|2022-06-28 19:46:40|160799.2|160709.2|160808.6|160718.6|160810.8|160720.8|160799.2|160709.2|23
1656445610000|2022-06-28 19:46:50|160808.7|160718.7|160812.3|160722.3|160812.6|160722.6|160807.8|160717.8|10
1656445620000|2022-06-28 19:47:00|160822.7|160732.7|160849.1|160759.1|160872|160762.9|160817.6|160727.6|24
1656445630000|2022-06-28 19:47:10|160850.3|160760.3|160885.5|160755.5|160896.3|160785.7|160850.3|160753.2|32
1656445640000|2022-06-28 19:47:20|160884.1|160754.1|160865.1|160775.1|160884.9|160776.5|160859.2|160754.1|14
1656445650000|2022-06-28 19:47:30|160863.2|160773.2|160864.3|160774.3|160866.3|160776.3|160863.1|160773.1|17
1656445660000|2022-06-28 19:47:40|160863.1|160773.1|160876.7|160786.7|160876.9|160786.9|160863.1|160773.1|17
1656445670000|2022-06-28 19:47:50|160876.4|160786.4|160898|160768|160899.2|160786.4|160876.4|160765.9|21
1656445680000|2022-06-28 19:48:00|160895.8|160765.8|160874|160784|160895.8|160786.1|160873.4|160761.7|19
1656445690000|2022-06-28 19:48:10|160874.3|160784.3|160875.1|160785.1|160876|160786|160873.2|160783.2|14
1656445700000|2022-06-28 19:48:20|160875.3|160785.3|160875|160785|160877.1|160787.1|160874.9|160784.9|12
1656445710000|2022-06-28 19:48:30|160873.4|160783.4|160877.3|160787.3|160880.8|160790.8|160873.4|160783.4|11
1656445720000|2022-06-28 19:48:40|160878.6|160788.6|160879.6|160789.6|160883.1|160793.1|160877.8|160787.8|11
1656445730000|2022-06-28 19:48:50|160880.6|160790.6|160918.8|160788.8|160921.4|160793.6|160880.6|160771.5|33
1656445740000|2022-06-28 19:49:00|160917.2|160787.2|160885.4|160755.4|160917.4|160787.4|160884.5|160754.5|30
1656445750000|2022-06-28 19:49:10|160886.3|160756.3|160867.5|160777.5|160886.3|160778.3|160863.7|160752.5|24
1656445760000|2022-06-28 19:49:20|160867.1|160777.1|160879.8|160789.8|160879.8|160789.8|160863.2|160773.2|19
1656445770000|2022-06-28 19:49:30|160879.3|160789.3|160900.1|160770.1|160906.9|160791.2|160879|160766.6|21
1656445780000|2022-06-28 19:49:40|160901|160771|160895.6|160765.6|160901|160771|160895.6|160765.6|16
1656445790000|2022-06-28 19:49:50|160895.5|160765.5|160892.4|160762.4|160897.5|160767.5|160892.4|160762.4|10
1656445800000|2022-06-28 19:50:00|160890.5|160760.5|160854.3|160764.3|160913.2|160783.2|160854.3|160760.5|32
1656445810000|2022-06-28 19:50:10|160853.4|160763.4|160854.1|160764.1|160858.2|160768.2|160853.4|160763.4|25
1656445820000|2022-06-28 19:50:20|160855.3|160765.3|160872.3|160742.3|160872.5|160766.5|160854.1|160740.9|23
1656445830000|2022-06-28 19:50:30|160872|160742|160852.4|160762.4|160876|160762.4|160850.3|160741.4|21
1656445840000|2022-06-28 19:50:40|160853.7|160763.7|160894.6|160764.6|160896.5|160774.6|160853.4|160755.3|26
1656445850000|2022-06-28 19:50:50|160894.4|160764.4|160893.1|160763.1|160895.6|160765.6|160891.5|160761.5|18
1656445860000|2022-06-28 19:51:00|160893.3|160763.3|160892.1|160762.1|160895.5|160765.5|160891.4|160761.4|22
1656445870000|2022-06-28 19:51:10|160892.3|160762.3|160903.8|160773.8|160903.8|160795.4|160879.7|160761.5|21
1656445880000|2022-06-28 19:51:20|160904.8|160774.8|160892.6|160802.6|160922.5|160808.7|160888.7|160774.2|28
1656445890000|2022-06-28 19:51:30|160891.9|160801.9|160917.2|160787.2|160918|160801.9|160890.3|160782.7|24
1656445900000|2022-06-28 19:51:40|160917.8|160787.8|160917.8|160787.8|160918.3|160788.3|160915.8|160785.8|17
1656445910000|2022-06-28 19:51:50|160917.9|160787.9|160896.4|160806.4|160919.7|160807.4|160895.8|160784.6|16
1656445920000|2022-06-28 19:52:00|160897|160807|160907.8|160777.8|160907.8|160807|160886.1|160772.2|15
1656445930000|2022-06-28 19:52:10|160906.1|160776.1|160907.7|160777.7|160908.1|160778.1|160904.7|160774.7|16
1656445940000|2022-06-28 19:52:20|160904.1|160774.1|160905.1|160775.1|160908.9|160778.9|160902.4|160772.4|19
1656445950000|2022-06-28 19:52:30|160906|160776|160913.5|160783.5|160917.7|160787.7|160905.8|160775.8|20
1656445960000|2022-06-28 19:52:40|160912|160782|160909.2|160779.2|160913.2|160783.2|160907.1|160777.1|18
1656445970000|2022-06-28 19:52:50|160909.3|160779.3|160909.1|160779.1|160910.6|160780.6|160906.9|160776.9|20
1656445980000|2022-06-28 19:53:00|160909.5|160779.5|160880.9|160790.9|160911.2|160798.1|160879.4|160772.6|21
1656445990000|2022-06-28 19:53:10|160880.7|160790.7|160887.9|160797.9|160887.9|160797.9|160880.7|160790.7|14
1656446000000|2022-06-28 19:53:20|160887.8|160797.8|160862|160732|160887.8|160797.8|160847.8|160729.5|22
1656446010000|2022-06-28 19:53:30|160860.8|160730.8|160881.7|160751.7|160883.7|160760.5|160849|160728.9|26
1656446020000|2022-06-28 19:53:40|160882.9|160752.9|160870.5|160740.5|160883.3|160753.3|160866.1|160736.1|20
1656446030000|2022-06-28 19:53:50|160871.5|160741.5|160874.2|160744.2|160875.4|160745.4|160870.9|160740.9|11
1656446040000|2022-06-28 19:54:00|160875.6|160745.6|160875.7|160745.7|160880.7|160750.7|160875.2|160745.2|10
1656446050000|2022-06-28 19:54:10|160877|160747|160849.1|160759.1|160877|160759.1|160846.6|160736.8|12
1656446060000|2022-06-28 19:54:20|160850.2|160760.2|160858.2|160728.2|160864.7|160764|160846.2|160728.2|19
1656446070000|2022-06-28 19:54:30|160861.6|160731.6|160857.2|160727.2|160864.5|160734.5|160854.4|160724.4|17
1656446080000|2022-06-28 19:54:40|160856.3|160726.3|160858.1|160728.1|160860.3|160730.3|160856.3|160726.3|14
1656446090000|2022-06-28 19:54:50|160858.6|160728.6|160827.3|160737.3|160858.9|160740.5|160821.1|160718.8|25
1656446100000|2022-06-28 19:55:00|160826.6|160736.6|160860.5|160730.5|160862.5|160738.8|160825|160719.1|34
1656446110000|2022-06-28 19:55:10|160860.6|160730.6|160928.5|160798.5|160934.3|160818.4|160858.3|160728.3|26
1656446120000|2022-06-28 19:55:20|160928.1|160798.1|160930.7|160800.7|160933|160803|160923.3|160793.3|24
1656446130000|2022-06-28 19:55:30|160928.8|160798.8|160928.8|160798.8|160930.7|160800.7|160925.7|160795.7|13
1656446140000|2022-06-28 19:55:40|160928.6|160798.6|160926.4|160796.4|160928.6|160798.6|160925.6|160795.6|8
1656446150000|2022-06-28 19:55:50|160926.5|160796.5|160955.9|160825.9|160955.9|160854.6|160924.2|160794.2|12
1656446160000|2022-06-28 19:56:00|160957.6|160827.6|160948.2|160818.2|160964|160834|160946.7|160816.7|17
1656446170000|2022-06-28 19:56:10|160948.3|160818.3|160951.9|160821.9|160953.7|160823.7|160946.6|160816.6|18
1656446180000|2022-06-28 19:56:20|160951.5|160821.5|160949|160819|160951.5|160821.5|160948.8|160818.8|8
1656446190000|2022-06-28 19:56:30|160947.4|160817.4|160931.9|160841.9|160949.4|160844.1|160931.2|160817.4|10
1656446200000|2022-06-28 19:56:40|160934.3|160844.3|160933|160843|160934.9|160844.9|160928.2|160838.2|26
1656446210000|2022-06-28 19:56:50|160932.8|160842.8|160936.9|160846.9|160937.8|160847.8|160932.8|160842.8|19
1656446220000|2022-06-28 19:57:00|160936|160846|160932.2|160842.2|160937.4|160847.4|160932.2|160842.2|9
1656446230000|2022-06-28 19:57:10|160932.1|160842.1|160943.1|160813.1|160943.1|160842.3|160922.7|160813.1|17
1656446240000|2022-06-28 19:57:20|160918.2|160828.2|160932.3|160802.3|160932.3|160830.1|160901.4|160798.1|20
1656446250000|2022-06-28 19:57:30|160932.2|160802.2|160932.7|160802.7|160941.6|160821.1|160910.3|160796.6|13
1656446260000|2022-06-28 19:57:40|160931.3|160801.3|160913.7|160823.7|160932.6|160824|160911.5|160800.5|10
1656446270000|2022-06-28 19:57:50|160915.2|160825.2|160906.7|160816.7|160917.4|160827.4|160906.4|160816.4|11
1656446280000|2022-06-28 19:58:00|160907|160817|160899.5|160809.5|160907|160817|160895.9|160805.9|9
1656446290000|2022-06-28 19:58:10|160900.4|160810.4|160902.9|160812.9|160908.6|160818.6|160900.4|160810.4|12
1656446300000|2022-06-28 19:58:20|160902.8|160812.8|160906.4|160816.4|160906.4|160816.4|160902.8|160812.8|7
1656446310000|2022-06-28 19:58:30|160907.4|160817.4|160919.8|160829.8|160921.5|160831.5|160907.4|160817.4|30
1656446320000|2022-06-28 19:58:40|160919.9|160829.9|160921.4|160831.4|160922.5|160832.5|160918.9|160828.9|14
1656446330000|2022-06-28 19:58:50|160918.9|160828.9|160944.5|160854.5|160945.4|160855.4|160918.6|160828.6|22
1656446340000|2022-06-28 19:59:00|160946.8|160856.8|160924.1|160834.1|160947.2|160857.2|160924.1|160815.1|32
1656446350000|2022-06-28 19:59:10|160939.6|160809.6|160919.3|160829.3|160943.9|160835.3|160919.1|160806.7|25
1656446360000|2022-06-28 19:59:20|160920|160830|160936.7|160846.7|160937.3|160847.3|160919.2|160829.2|28
1656446370000|2022-06-28 19:59:30|160936.8|160846.8|160931.7|160841.7|160936.9|160846.9|160930|160840|21
1656446380000|2022-06-28 19:59:40|160931.2|160841.2|160929.9|160839.9|160932.1|160842.1|160928.6|160838.6|19
1656446390000|2022-06-28 19:59:50|160929.6|160839.6|160965|160875|160969.3|160879.3|160927.6|160837.6|24
1656446400000|2022-06-28 20:00:00|160968.3|160878.3|160965.4|160875.4|160982.3|160878.3|160959.9|160852.3|31
1656446410000|2022-06-28 20:00:10|160966.9|160876.9|160965.9|160875.9|160968.1|160878.1|160965.9|160875.9|22
1656446420000|2022-06-28 20:00:20|160964.2|160874.2|160949|160859|160964.2|160874.2|160949|160859|31
1656446430000|2022-06-28 20:00:30|160948.4|160858.4|160945.6|160855.6|160950|160860|160941|160851|31
1656446440000|2022-06-28 20:00:40|160945.9|160855.9|160946.1|160856.1|160950.6|160860.6|160941.4|160851.4|33
1656446450000|2022-06-28 20:00:50|160948.6|160858.6|160955.7|160865.7|160955.7|160865.7|160941.3|160851.3|37
1656446460000|2022-06-28 20:01:00|160954.8|160864.8|160950.4|160860.4|160955.1|160865.1|160938.3|160848.3|38
1656446470000|2022-06-28 20:01:10|160951.8|160861.8|160950.7|160860.7|160954.2|160864.2|160945.4|160855.4|36
1656446480000|2022-06-28 20:01:20|160951.8|160861.8|160969.4|160879.4|160972.1|160882.1|160949.5|160859.5|28
1656446490000|2022-06-28 20:01:30|160970.6|160880.6|160971.3|160881.3|160973.6|160883.6|160970.5|160880.5|15
1656446500000|2022-06-28 20:01:40|160971.7|160881.7|160972.7|160882.7|160972.9|160882.9|160971.7|160881.7|6
1656446510000|2022-06-28 20:01:50|160974.5|160884.5|160960.1|160870.1|160974.5|160884.5|160952.8|160862.8|13
1656446520000|2022-06-28 20:02:00|160961.8|160871.8|160959.2|160869.2|160961.8|160871.8|160957.9|160867.9|14
1656446530000|2022-06-28 20:02:10|160959.5|160869.5|160950.5|160860.5|160959.5|160869.5|160947.4|160857.4|23
1656446540000|2022-06-28 20:02:20|160949.5|160859.5|160951.4|160861.4|160952.5|160862.5|160949.5|160859.5|18
1656446550000|2022-06-28 20:02:30|160951.5|160861.5|160953.5|160863.5|160954|160864|160950.2|160860.2|14
1656446560000|2022-06-28 20:02:40|160953.8|160863.8|160951.2|160861.2|160954.3|160864.3|160950.5|160860.5|9
1656446570000|2022-06-28 20:02:50|160956.5|160866.5|160953.8|160863.8|160956.5|160866.5|160951.7|160861.7|17
1656446580000|2022-06-28 20:03:00|160953.9|160863.9|160949.2|160859.2|160955.2|160865.2|160935.9|160845.9|24
1656446590000|2022-06-28 20:03:10|160946.9|160856.9|160945.2|160855.2|160951.1|160861.1|160940|160850|24
1656446600000|2022-06-28 20:03:20|160940.4|160850.4|160959.3|160829.3|160960|160852.2|160938.8|160825.8|26
1656446610000|2022-06-28 20:03:30|160959.1|160829.1|160939.7|160849.7|160959.1|160850.6|160939.5|160827|20
1656446620000|2022-06-28 20:03:40|160939|160849|160940.6|160850.6|160940.6|160850.6|160935.5|160845.5|27
1656446630000|2022-06-28 20:03:50|160943.1|160853.1|160945.8|160855.8|160945.8|160855.8|160939.5|160849.5|21
1656446640000|2022-06-28 20:04:00|160945|160855|160942.7|160852.7|160945.3|160855.3|160942.7|160852.7|18
1656446650000|2022-06-28 20:04:10|160942.5|160852.5|160934.3|160844.3|160943.4|160853.4|160934.3|160844.3|18
1656446660000|2022-06-28 20:04:20|160935.1|160845.1|160934.9|160844.9|160936|160846|160934.2|160844.2|19
1656446670000|2022-06-28 20:04:30|160935.3|160845.3|160935.2|160845.2|160936.2|160846.2|160934.1|160844.1|19
1656446680000|2022-06-28 20:04:40|160935.1|160845.1|160938.2|160848.2|160938.7|160848.7|160934.2|160844.2|13
1656446690000|2022-06-28 20:04:50|160937.8|160847.8|160907|160817|160937.8|160847.8|160902.5|160812.5|20
1656446700000|2022-06-28 20:05:00|160907.6|160817.6|160906.8|160816.8|160907.9|160817.9|160906.5|160816.5|13
1656446710000|2022-06-28 20:05:10|160906.5|160816.5|160908.8|160818.8|160909|160819|160906.5|160816.5|12
1656446720000|2022-06-28 20:05:20|160906.6|160816.6|160907.9|160817.9|160910.3|160820.3|160906.4|160816.4|15
1656446730000|2022-06-28 20:05:30|160905.9|160815.9|160907|160817|160909.1|160819.1|160905.9|160815.9|14
1656446740000|2022-06-28 20:05:40|160906.9|160816.9|160906.7|160816.7|160909.7|160819.7|160905.3|160815.3|12
1656446750000|2022-06-28 20:05:50|160907|160817|160910.1|160820.1|160910.1|160820.1|160907|160817|10
1656446760000|2022-06-28 20:06:00|160910|160820|160910.5|160820.5|160910.5|160820.5|160908.8|160818.8|10
1656446770000|2022-06-28 20:06:10|160910.8|160820.8|160909.4|160819.4|160911.1|160821.1|160909.4|160819.4|8
1656446780000|2022-06-28 20:06:20|160912|160822|160913.2|160823.2|160913.3|160823.3|160911.7|160821.7|8
1656446790000|2022-06-28 20:06:30|160913.6|160823.6|160910.1|160820.1|160913.6|160823.6|160906.6|160816.6|15
1656446800000|2022-06-28 20:06:40|160909.9|160819.9|160908|160818|160910.6|160820.6|160903.4|160813.4|14
1656446810000|2022-06-28 20:06:50|160895.8|160805.8|160919|160829|160931.6|160841.6|160895.8|160805.8|31
1656446820000|2022-06-28 20:07:00|160919.5|160829.5|160905.7|160815.7|160921.3|160831.3|160904.5|160814.5|21
1656446830000|2022-06-28 20:07:10|160906.2|160816.2|160907.2|160817.2|160907.4|160817.4|160906.2|160816.2|6
1656446840000|2022-06-28 20:07:20|160907.1|160817.1|160906.6|160816.6|160907.3|160817.3|160905.6|160815.6|13
1656446850000|2022-06-28 20:07:30|160906.5|160816.5|160908.6|160818.6|160911.9|160821.9|160906.5|160816.5|10
1656446860000|2022-06-28 20:07:40|160907.7|160817.7|160910.6|160820.6|160912.3|160822.3|160905.7|160815.7|6
1656446870000|2022-06-28 20:07:50|160910.9|160820.9|160911.6|160821.6|160912.1|160822.1|160908.7|160818.7|9
1656446880000|2022-06-28 20:08:00|160912.3|160822.3|160918|160828|160918|160828|160907.4|160817.4|6
1656446890000|2022-06-28 20:08:10|160915.6|160825.6|160909|160819|160915.6|160825.6|160908.4|160818.4|9
1656446900000|2022-06-28 20:08:20|160909.7|160819.7|160909.8|160819.8|160910.5|160820.5|160909.2|160819.2|11
1656446910000|2022-06-28 20:08:30|160910|160820|160909.4|160819.4|160913.7|160823.7|160908.8|160818.8|7
1656446920000|2022-06-28 20:08:40|160910.9|160820.9|160909.8|160819.8|160910.9|160820.9|160906.3|160816.3|10
1656446930000|2022-06-28 20:08:50|160908.7|160818.7|160912.9|160822.9|160917.6|160827.6|160908.7|160818.7|12
1656446940000|2022-06-28 20:09:00|160912.7|160822.7|160916.6|160826.6|160916.6|160826.6|160910.7|160820.7|11
1656446950000|2022-06-28 20:09:10|160913.9|160823.9|160910.4|160820.4|160914.4|160824.4|160907.1|160817.1|12
1656446960000|2022-06-28 20:09:20|160909.4|160819.4|160909.2|160819.2|160910.4|160820.4|160909.2|160819.2|7
1656446970000|2022-06-28 20:09:30|160909.7|160819.7|160917.2|160827.2|160917.2|160827.2|160906.9|160816.9|9
1656446980000|2022-06-28 20:09:40|160914.1|160824.1|160913.7|160823.7|160914.1|160824.1|160913.7|160823.7|2
1656446990000|2022-06-28 20:09:50|160914.4|160824.4|160913.6|160823.6|160914.4|160824.4|160908.4|160818.4|7
1656447000000|2022-06-28 20:10:00|160912.9|160822.9|160902.9|160812.9|160912.9|160822.9|160902.7|160812.7|21
1656447010000|2022-06-28 20:10:10|160902.4|160812.4|160904|160814|160907.4|160817.4|160901.8|160811.8|20
1656447020000|2022-06-28 20:10:20|160904.2|160814.2|160925.9|160835.9|160929.5|160839.5|160903.8|160813.8|28
1656447030000|2022-06-28 20:10:30|160930.4|160840.4|160910.9|160820.9|160932|160842|160910.9|160820.9|19
1656447040000|2022-06-28 20:10:40|160907.6|160817.6|160913.8|160823.8|160915.6|160825.6|160907.4|160817.4|24
1656447050000|2022-06-28 20:10:50|160914.7|160824.7|160909.2|160819.2|160915.8|160825.8|160908.9|160818.9|16
1656447060000|2022-06-28 20:11:00|160908.9|160818.9|160911.2|160821.2|160914.5|160824.5|160908.4|160818.4|18
1656447070000|2022-06-28 20:11:10|160915.8|160825.8|160909.2|160819.2|160915.8|160825.8|160908.2|160818.2|18
1656447080000|2022-06-28 20:11:20|160909.5|160819.5|160906.3|160816.3|160909.5|160819.5|160903.5|160813.5|11
1656447090000|2022-06-28 20:11:30|160905.4|160815.4|160910.4|160820.4|160911.9|160821.9|160905.4|160815.4|8
1656447100000|2022-06-28 20:11:40|160910.3|160820.3|160905.1|160815.1|160910.8|160820.8|160905.1|160815.1|12
1656447110000|2022-06-28 20:11:50|160906|160816|160904.1|160814.1|160906.5|160816.5|160904.1|160814.1|11
1656447120000|2022-06-28 20:12:00|160904.3|160814.3|160911.2|160821.2|160913.2|160823.2|160904.3|160814.3|15
1656447130000|2022-06-28 20:12:10|160911.6|160821.6|160914.9|160824.9|160918.6|160828.6|160908.7|160818.7|21
1656447140000|2022-06-28 20:12:20|160915.2|160825.2|160913.1|160823.1|160916|160826|160912.1|160822.1|9
1656447150000|2022-06-28 20:12:30|160913.8|160823.8|160918.9|160828.9|160922.8|160832.8|160913.8|160823.8|9
1656447160000|2022-06-28 20:12:40|160918.3|160828.3|160926.3|160836.3|160926.3|160836.3|160917.8|160827.8|10
1656447170000|2022-06-28 20:12:50|160920.5|160830.5|160921.3|160831.3|160921.4|160831.4|160920.5|160830.5|3
1656447180000|2022-06-28 20:13:00|160917.7|160827.7|160920|160830|160922.8|160832.8|160913.8|160823.8|7
1656447190000|2022-06-28 20:13:10|160919|160829|160913|160823|160919|160829|160912|160822|12
1656447200000|2022-06-28 20:13:20|160913.1|160823.1|160911.9|160821.9|160913.1|160823.1|160910.7|160820.7|11
1656447210000|2022-06-28 20:13:30|160911.6|160821.6|160917.3|160827.3|160917.3|160827.3|160911.6|160821.6|11
1656447220000|2022-06-28 20:13:40|160916.6|160826.6|160920.1|160830.1|160920.1|160830.1|160916.4|160826.4|4
1656447230000|2022-06-28 20:13:50|160915.6|160825.6|160919.4|160829.4|160925.9|160835.9|160915.6|160825.6|21
1656447240000|2022-06-28 20:14:00|160926.5|160836.5|160917|160827|160926.5|160836.5|160917|160827|15
1656447250000|2022-06-28 20:14:10|160913.4|160823.4|160920.2|160830.2|160920.5|160830.5|160913.4|160823.4|15
1656447260000|2022-06-28 20:14:20|160919.8|160829.8|160921.4|160831.4|160921.9|160831.9|160916.8|160826.8|8
1656447270000|2022-06-28 20:14:30|160921.1|160831.1|160917.8|160827.8|160922.8|160832.8|160913.3|160823.3|18
1656447280000|2022-06-28 20:14:40|160916.9|160826.9|160923|160833|160924.8|160834.8|160915.1|160825.1|20
1656447290000|2022-06-28 20:14:50|160917.9|160827.9|160934.5|160844.5|160934.5|160844.5|160917.9|160827.9|29
1656447300000|2022-06-28 20:15:00|160936.5|160846.5|160907.3|160817.3|160936.5|160846.5|160905.8|160815.8|34
1656447310000|2022-06-28 20:15:10|160908.4|160818.4|160912.3|160822.3|160913.4|160823.4|160906.4|160816.4|19
1656447320000|2022-06-28 20:15:20|160913.6|160823.6|160903.1|160813.1|160913.6|160823.6|160901.5|160811.5|20
1656447330000|2022-06-28 20:15:30|160903.6|160813.6|160908.6|160818.6|160908.6|160818.6|160903|160813|6
1656460800000|2022-06-29 00:00:00|160884.9|160683.8|160892.8|160688.9|160898.4|160722.6|160844.4|160678.7|21
1656460810000|2022-06-29 00:00:10|160861.9|160731.9|160859.2|160729.2|160877.1|160747.1|160857.5|160727.5|19
1656460820000|2022-06-29 00:00:20|160860.2|160730.2|160856.7|160726.7|160860.6|160730.6|160856.1|160726.1|12
1656460830000|2022-06-29 00:00:30|160856.9|160726.9|160845.8|160715.8|160857.5|160727.5|160841|160711|19
1656460840000|2022-06-29 00:00:40|160852.1|160722.1|160845.5|160715.5|160857.4|160727.4|160844.6|160714.6|12
1656460850000|2022-06-29 00:00:50|160845.1|160715.1|160857|160727|160857.3|160727.3|160845.1|160715.1|9
1656460860000|2022-06-29 00:01:00|160857.1|160727.1|160856.5|160726.5|160857.1|160727.1|160845.7|160715.7|13
1656460870000|2022-06-29 00:01:10|160857|160727|160860.8|160730.8|160868.6|160738.6|160854.9|160724.9|9
1656460880000|2022-06-29 00:01:20|160862.2|160732.2|160842.7|160712.7|160862.2|160732.2|160842.4|160712.4|10
1656460890000|2022-06-29 00:01:30|160843.8|160713.8|160837.9|160707.9|160847.7|160717.7|160835.7|160705.7|15
1656460900000|2022-06-29 00:01:40|160833.2|160703.2|160852.8|160722.8|160858.7|160728.7|160833.2|160703.2|29
1656460910000|2022-06-29 00:01:50|160854.6|160724.6|160848.1|160718.1|160863.2|160733.2|160845.9|160715.9|25
1656460920000|2022-06-29 00:02:00|160851.6|160721.6|160858.2|160728.2|160859.9|160729.9|160849.8|160719.8|21
1656460930000|2022-06-29 00:02:10|160858.8|160728.8|160855.2|160725.2|160858.8|160728.8|160846|160716|28
1656460940000|2022-06-29 00:02:20|160854.3|160724.3|160843.9|160713.9|160856.4|160726.4|160843.9|160713.9|24
1656460950000|2022-06-29 00:02:30|160843.6|160713.6|160851.6|160721.6|160851.8|160721.8|160843.6|160713.6|7
1656460960000|2022-06-29 00:02:40|160851.7|160721.7|160847|160717|160887|160721.7|160844.6|160680.6|10
1656460970000|2022-06-29 00:02:50|160895.5|160664.5|160854.5|160724.5|160895.5|160724.5|160842.8|160664.5|8
1656460980000|2022-06-29 00:03:00|160855.5|160725.5|160845.3|160715.3|160857|160727|160845|160715|20
1656460990000|2022-06-29 00:03:10|160846.1|160716.1|160840.1|160710.1|160847.7|160717.7|160840.1|160710.1|15
1656461000000|2022-06-29 00:03:20|160842.5|160712.5|160840.8|160710.8|160846.1|160716.1|160839.9|160709.9|14
1656461010000|2022-06-29 00:03:30|160840.4|160710.4|160840.7|160710.7|160840.9|160710.9|160840.3|160710.3|8
1656461020000|2022-06-29 00:03:40|160840.6|160710.6|160837.8|160707.8|160841.1|160711.1|160837.5|160707.5|11
1656461030000|2022-06-29 00:03:50|160845.2|160715.2|160840.1|160710.1|160845.3|160715.3|160838.5|160708.5|9
1656461040000|2022-06-29 00:04:00|160834.2|160704.2|160850.7|160720.7|160853.9|160723.9|160834.2|160704.2|27
1656461050000|2022-06-29 00:04:10|160851.4|160721.4|160852.3|160722.3|160854.2|160724.2|160849.9|160719.9|15
1656461060000|2022-06-29 00:04:20|160853.7|160723.7|160851.1|160721.1|160854.6|160724.6|160848.6|160718.6|19
1656461070000|2022-06-29 00:04:30|160850.6|160720.6|160853.3|160723.3|160854.3|160724.3|160849.9|160719.9|17
1656461080000|2022-06-29 00:04:40|160853.7|160723.7|160854.4|160724.4|160854.5|160724.5|160850.6|160720.6|17
1656461090000|2022-06-29 00:04:50|160853.9|160723.9|160853.7|160723.7|160863|160733|160849.2|160719.2|19
1656461100000|2022-06-29 00:05:00|160854.6|160724.6|160849.4|160719.4|160854.6|160724.6|160847.4|160717.4|24
1656461110000|2022-06-29 00:05:10|160848.5|160718.5|160838.6|160708.6|160851.4|160721.4|160838.1|160708.1|24
1656461120000|2022-06-29 00:05:20|160838.7|160708.7|160837.5|160707.5|160839.3|160709.3|160837.5|160707.5|10
1656461130000|2022-06-29 00:05:30|160838.2|160708.2|160839.5|160709.5|160839.8|160709.8|160838.2|160708.2|9
1656461140000|2022-06-29 00:05:40|160839.6|160709.6|160848.2|160718.2|160855.1|160725.1|160837.4|160707.4|15
1656461150000|2022-06-29 00:05:50|160850.8|160720.8|160847.4|160717.4|160857.8|160727.8|160846.7|160716.7|20
1656461160000|2022-06-29 00:06:00|160847.8|160717.8|160853.8|160723.8|160856.3|160726.3|160847.8|160717.8|25
1656461170000|2022-06-29 00:06:10|160854.6|160724.6|160852.3|160722.3|160855.3|160725.3|160850.3|160720.3|16
1656461180000|2022-06-29 00:06:20|160852.6|160722.6|160855.8|160725.8|160855.9|160725.9|160851.9|160721.9|18
1656461190000|2022-06-29 00:06:30|160855.1|160725.1|160851.6|160721.6|160860.7|160730.7|160851|160721|25
1656461200000|2022-06-29 00:06:40|160852.2|160722.2|160841.3|160711.3|160877.1|160722.4|160832.8|160667.9|22
1656461210000|2022-06-29 00:06:50|160841.7|160711.7|160840.5|160710.5|160851.3|160721.3|160831.6|160701.6|17
1656461220000|2022-06-29 00:07:00|160840.8|160710.8|160838.6|160708.6|160846.8|160716.8|160831.1|160701.1|24
1656461230000|2022-06-29 00:07:10|160834.7|160704.7|160833.8|160703.8|160838.9|160708.9|160831.4|160701.4|14
1656461240000|2022-06-29 00:07:20|160835.9|160705.9|160845.5|160715.5|160846.2|160716.2|160829.6|160699.6|21
1656461250000|2022-06-29 00:07:30|160846.2|160716.2|160844.9|160714.9|160846.2|160716.2|160842.6|160712.6|16
1656461260000|2022-06-29 00:07:40|160846.4|160716.4|160841.9|160711.9|160846.4|160716.4|160841.9|160711.9|20
1656461270000|2022-06-29 00:07:50|160841.8|160711.8|160836.4|160706.4|160842.6|160712.6|160833.6|160703.6|22
1656461280000|2022-06-29 00:08:00|160838.2|160708.2|160830.5|160700.5|160838.2|160708.2|160826|160696|24
1656461290000|2022-06-29 00:08:10|160830.4|160700.4|160844.2|160714.2|160844.2|160714.2|160823.7|160693.7|18
1656461300000|2022-06-29 00:08:20|160843.2|160713.2|160838.6|160708.6|160843.7|160713.7|160827.5|160697.5|26
1656461310000|2022-06-29 00:08:30|160838.4|160708.4|160842.1|160712.1|160856.3|160726.3|160826.8|160696.8|30
1656461320000|2022-06-29 00:08:40|160841.5|160711.5|160842.4|160712.4|160849.1|160719.1|160834.4|160704.4|27
1656461330000|2022-06-29 00:08:50|160842.8|160712.8|160838.2|160708.2|160844.6|160714.6|160833.5|160703.5|8
1656461340000|2022-06-29 00:09:00|160836.8|160706.8|160841.9|160711.9|160841.9|160711.9|160835.9|160705.9|13
1656461350000|2022-06-29 00:09:10|160832.8|160702.8|160840.3|160710.3|160843.1|160713.1|160828.5|160698.5|24
1656461360000|2022-06-29 00:09:20|160842|160712|160846.8|160716.8|160851.9|160721.9|160837.4|160707.4|20
1656461370000|2022-06-29 00:09:30|160845.9|160715.9|160831.6|160701.6|160862.3|160732.3|160831.6|160701.6|26
1656461380000|2022-06-29 00:09:40|160831.8|160701.8|160841.4|160711.4|160841.4|160711.4|160829.9|160699.9|24
1656461390000|2022-06-29 00:09:50|160840|160710|160842.1|160712.1|160842.2|160712.2|160839.2|160709.2|8
1656461400000|2022-06-29 00:10:00|160842.5|160712.5|160844.3|160714.3|160844.6|160714.6|160839.5|160709.5|15
1656461410000|2022-06-29 00:10:10|160843.6|160713.6|160846.8|160716.8|160848.3|160718.3|160842.6|160712.6|12
1656461420000|2022-06-29 00:10:20|160846.9|160716.9|160848.7|160718.7|160849.8|160719.8|160846.9|160716.9|9
1656461430000|2022-06-29 00:10:30|160848.4|160718.4|160836.8|160706.8|160851|160721|160836.8|160706.8|15
1656461440000|2022-06-29 00:10:40|160841.4|160711.4|160840.4|160710.4|160843.3|160713.3|160840.1|160710.1|10
1656461450000|2022-06-29 00:10:50|160842|160712|160847.9|160717.9|160847.9|160717.9|160841.3|160711.3|8
1656461460000|2022-06-29 00:11:00|160847.7|160717.7|160853|160723|160857.3|160727.3|160833.3|160703.3|20
1656461470000|2022-06-29 00:11:10|160853.1|160723.1|160843.7|160713.7|160855|160725|160822.5|160692.5|21
1656461480000|2022-06-29 00:11:20|160840.2|160710.2|160847.4|160717.4|160848.3|160718.3|160829.4|160699.4|25
1656461490000|2022-06-29 00:11:30|160847.1|160717.1|160849.5|160719.5|160849.5|160719.5|160845.4|160715.4|15
1656461500000|2022-06-29 00:11:40|160849.6|160719.6|160837.1|160707.1|160849.6|160719.6|160831.2|160701.2|17
1656461510000|2022-06-29 00:11:50|160837.7|160707.7|160847.5|160717.5|160847.5|160717.5|160831|160701|21
1656461520000|2022-06-29 00:12:00|160847.3|160717.3|160850.2|160720.2|160850.4|160720.4|160846.3|160716.3|13
1656461530000|2022-06-29 00:12:10|160850.1|160720.1|160843.7|160713.7|160850.2|160720.2|160842|160712|9
1656461540000|2022-06-29 00:12:20|160843.5|160713.5|160844.4|160714.4|160846.9|160716.9|160836.8|160706.8|11
1656461550000|2022-06-29 00:12:30|160844.3|160714.3|160841.5|160711.5|160851.8|160721.8|160840.1|160710.1|8
1656461560000|2022-06-29 00:12:40|160833.4|160703.4|160847.9|160717.9|160850.5|160720.5|160833.4|160703.4|20
1656461570000|2022-06-29 00:12:50|160848.7|160718.7|160850.9|160720.9|160855.8|160725.8|160845.3|160715.3|12
1656461580000|2022-06-29 00:13:00|160861.4|160731.4|160860.4|160730.4|160861.4|160731.4|160852.9|160722.9|8
1656461590000|2022-06-29 00:13:10|160859.6|160729.6|160847.2|160717.2|160862.8|160732.8|160843.3|160713.3|13
1656461600000|2022-06-29 00:13:20|160846.5|160716.5|160848|160718|160848.7|160718.7|160846.5|160716.5|15
1656461610000|2022-06-29 00:13:30|160847.6|160717.6|160845.9|160715.9|160848.9|160718.9|160843.9|160713.9|9
1656461620000|2022-06-29 00:13:40|160845.8|160715.8|160846.2|160716.2|160853.3|160723.3|160830.9|160700.9|23
1656461630000|2022-06-29 00:13:50|160848|160718|160836.9|160706.9|160848|160718|160830.4|160700.4|18
1656461640000|2022-06-29 00:14:00|160834|160704|160838.7|160708.7|160846.9|160716.9|160833.2|160703.2|24
1656461650000|2022-06-29 00:14:10|160839.2|160709.2|160892.2|160678.1|160892.2|160721|160839.2|160678.1|12
1656461660000|2022-06-29 00:14:20|160852.9|160722.9|160849.8|160719.8|160853|160723|160849.3|160719.3|8
1656461670000|2022-06-29 00:14:30|160849.9|160719.9|160841.4|160711.4|160850.9|160720.9|160841.4|160711.4|4
1656461680000|2022-06-29 00:14:40|160842|160712|160845.6|160715.6|160845.6|160715.6|160842|160712|2
1656461690000|2022-06-29 00:14:50|160845.5|160715.5|160847.6|160717.6|160850.5|160720.5|160841.8|160711.8|17
1656461700000|2022-06-29 00:15:00|160849.1|160719.1|160841.2|160711.2|160849.1|160719.1|160825.8|160695.8|33
1656461710000|2022-06-29 00:15:10|160842.5|160712.5|160842.2|160712.2|160843.4|160713.4|160825.7|160695.7|19
1656461720000|2022-06-29 00:15:20|160839.1|160709.1|160839.8|160709.8|160845.2|160715.2|160834.3|160704.3|22
1656461730000|2022-06-29 00:15:30|160840.2|160710.2|160842.6|160712.6|160846|160716|160839|160709|17
1656461740000|2022-06-29 00:15:40|160842.1|160712.1|160841.6|160711.6|160844.1|160714.1|160839.8|160709.8|18
1656461750000|2022-06-29 00:15:50|160840.5|160710.5|160838.2|160708.2|160845.7|160715.7|160838.2|160708.2|18
1656461760000|2022-06-29 00:16:00|160839.3|160709.3|160846.8|160716.8|160848.9|160718.9|160832.8|160702.8|21
1656461770000|2022-06-29 00:16:10|160846.6|160716.6|160834.4|160704.4|160846.6|160716.6|160813.9|160683.9|20
1656461780000|2022-06-29 00:16:20|160832.2|160702.2|160837|160707|160838.2|160708.2|160832.2|160702.2|16
1656461790000|2022-06-29 00:16:30|160835.6|160705.6|160827.1|160697.1|160839.2|160709.2|160821.7|160691.7|29
1656461800000|2022-06-29 00:16:40|160829.8|160699.8|160838.8|160708.8|160839.4|160709.4|160826|160696|25
1656461810000|2022-06-29 00:16:50|160840.2|160710.2|160836.6|160706.6|160840.7|160710.7|160821.8|160691.8|20
1656461820000|2022-06-29 00:17:00|160837.1|160707.1|160840.7|160710.7|160840.7|160710.7|160831.6|160701.6|23
1656461830000|2022-06-29 00:17:10|160840.4|160710.4|160838.6|160708.6|160840.8|160710.8|160837.7|160707.7|21
1656461840000|2022-06-29 00:17:20|160838.2|160708.2|160837.1|160707.1|160839.2|160709.2|160836.4|160706.4|11
1656461850000|2022-06-29 00:17:30|160836.7|160706.7|160842|160712|160842.3|160712.3|160836.5|160706.5|18
1656461860000|2022-06-29 00:17:40|160842.1|160712.1|160839.3|160709.3|160842.1|160712.1|160837|160707|16
1656461870000|2022-06-29 00:17:50|160839.4|160709.4|160841.2|160711.2|160842.6|160712.6|160833.8|160703.8|20
1656461880000|2022-06-29 00:18:00|160840.3|160710.3|160833.4|160703.4|160840.3|160710.3|160830.6|160700.6|14
1656461890000|2022-06-29 00:18:10|160832.2|160702.2|160836.3|160706.3|160836.6|160706.6|160832.2|160702.2|14
1656461900000|2022-06-29 00:18:20|160835.8|160705.8|160851.4|160721.4|160851.4|160721.4|160834.7|160704.7|22
1656461910000|2022-06-29 00:18:30|160850|160720|160842.2|160712.2|160851.9|160721.9|160842.2|160712.2|15
1656461920000|2022-06-29 00:18:40|160843.1|160713.1|160839.7|160709.7|160843.1|160713.1|160834.3|160704.3|16
1656461930000|2022-06-29 00:18:50|160839.9|160709.9|160839.2|160709.2|160844.3|160714.3|160838.1|160708.1|14
1656461940000|2022-06-29 00:19:00|160838.7|160708.7|160832.2|160702.2|160840|160710|160826|160696|22
1656461950000|2022-06-29 00:19:10|160831.7|160701.7|160829|160699|160833.9|160703.9|160828.8|160698.8|14
1656461960000|2022-06-29 00:19:20|160829.6|160699.6|160836.5|160706.5|160837.5|160707.5|160824.4|160694.4|22
1656461970000|2022-06-29 00:19:30|160834.8|160704.8|160837.2|160707.2|160838.4|160708.4|160834.8|160704.8|17
1656461980000|2022-06-29 00:19:40|160837.5|160707.5|160831.4|160701.4|160837.9|160707.9|160827.8|160697.8|20
1656461990000|2022-06-29 00:19:50|160829.8|160699.8|160844.5|160714.5|160846.9|160716.9|160829.8|160699.8|15
1656462000000|2022-06-29 00:20:00|160848.3|160718.3|160836.6|160706.6|160848.3|160718.3|160833.3|160703.3|16
1656462010000|2022-06-29 00:20:10|160835.8|160705.8|160842.7|160712.7|160842.8|160712.8|160831.9|160701.9|20
1656462020000|2022-06-29 00:20:20|160843.3|160713.3|160841.3|160711.3|160843.3|160713.3|160839.2|160709.2|11
1656462030000|2022-06-29 00:20:30|160840.7|160710.7|160838.1|160708.1|160841.9|160711.9|160835.6|160705.6|15
1656462040000|2022-06-29 00:20:40|160837.4|160707.4|160841.4|160711.4|160841.5|160711.5|160837.1|160707.1|12
1656462050000|2022-06-29 00:20:50|160842.1|160712.1|160841.7|160711.7|160843.3|160713.3|160840.8|160710.8|16
1656462060000|2022-06-29 00:21:00|160841.4|160711.4|160839.1|160709.1|160841.4|160711.4|160835.1|160705.1|16
1656462070000|2022-06-29 00:21:10|160839.5|160709.5|160857.5|160727.5|160857.5|160727.5|160839.5|160709.5|18
1656462080000|2022-06-29 00:21:20|160854.9|160724.9|160849.6|160719.6|160859.4|160729.4|160848.4|160718.4|19
1656462090000|2022-06-29 00:21:30|160848.3|160718.3|160841.6|160711.6|160852.3|160722.3|160841.3|160711.3|19
1656462100000|2022-06-29 00:21:40|160841.1|160711.1|160844|160714|160844.2|160714.2|160840.7|160710.7|23
1656462110000|2022-06-29 00:21:50|160842.8|160712.8|160839.2|160709.2|160847|160717|160836.4|160706.4|17
1656462120000|2022-06-29 00:22:00|160838.3|160708.3|160839.4|160709.4|160842.1|160712.1|160837.4|160707.4|9
1656462130000|2022-06-29 00:22:10|160838.1|160708.1|160843.4|160713.4|160843.6|160713.6|160838.1|160708.1|9
1656462140000|2022-06-29 00:22:20|160843.7|160713.7|160848.9|160718.9|160849.1|160719.1|160843.7|160713.7|13
1656462150000|2022-06-29 00:22:30|160849|160719|160851.1|160721.1|160851.1|160721.1|160843.7|160713.7|10
1656462160000|2022-06-29 00:22:40|160851.3|160721.3|160843.1|160713.1|160853.4|160723.4|160841.3|160711.3|23
1656462170000|2022-06-29 00:22:50|160844.9|160714.9|160847.6|160717.6|160847.6|160717.6|160842.6|160712.6|19
1656462180000|2022-06-29 00:23:00|160847.5|160717.5|160855.4|160725.4|160855.4|160725.4|160840.2|160710.2|24
1656462190000|2022-06-29 00:23:10|160857.4|160727.4|160858.9|160728.9|160861|160731|160850.9|160720.9|28
1656462200000|2022-06-29 00:23:20|160858.4|160728.4|160858|160728|160861.5|160731.5|160853.7|160723.7|28
1656462210000|2022-06-29 00:23:30|160856.9|160726.9|160858.8|160728.8|160866.9|160736.9|160856.5|160726.5|34
1656462220000|2022-06-29 00:23:40|160858.9|160728.9|160860.4|160730.4|160860.6|160730.6|160856.4|160726.4|23
1656462230000|2022-06-29 00:23:50|160857.2|160727.2|160861.7|160731.7|160867|160737|160857.2|160727.2|15
1656462240000|2022-06-29 00:24:00|160867.4|160737.4|160856.2|160726.2|160867.4|160737.4|160852.3|160722.3|30
1656462250000|2022-06-29 00:24:10|160855.8|160725.8|160851.9|160721.9|160857.4|160727.4|160850.3|160720.3|19
1656462260000|2022-06-29 00:24:20|160853|160723|160851.4|160721.4|160855.4|160725.4|160851.4|160721.4|26
1656462270000|2022-06-29 00:24:30|160852.5|160722.5|160851.2|160721.2|160854.9|160724.9|160847.5|160717.5|23
1656462280000|2022-06-29 00:24:40|160851.4|160721.4|160850.7|160720.7|160851.9|160721.9|160849.4|160719.4|19
1656462290000|2022-06-29 00:24:50|160850.8|160720.8|160853.6|160723.6|160858|160728|160850.5|160720.5|22
1656462300000|2022-06-29 00:25:00|160854.1|160724.1|160850.7|160720.7|160886.8|160738.1|160848.2|160686.4|18
1656462310000|2022-06-29 00:25:10|160844.6|160714.6|160849.3|160719.3|160862.4|160732.4|160844.6|160714.6|25
1656462320000|2022-06-29 00:25:20|160853.5|160723.5|160851.1|160721.1|160854.4|160724.4|160849.8|160719.8|23
1656462330000|2022-06-29 00:25:30|160850.9|160720.9|160847.8|160717.8|160852|160722|160847.4|160717.4|14
1656462340000|2022-06-29 00:25:40|160848.1|160718.1|160838.9|160708.9|160848.2|160718.2|160834.9|160704.9|22
1656462350000|2022-06-29 00:25:50|160838.7|160708.7|160830.4|160700.4|160842|160712|160828.8|160698.8|25
1656462360000|2022-06-29 00:26:00|160831.9|160701.9|160835.1|160705.1|160835.3|160705.3|160831.3|160701.3|18
1656462370000|2022-06-29 00:26:10|160837.9|160707.9|160849.1|160719.1|160849.5|160719.5|160831.1|160701.1|26
1656462380000|2022-06-29 00:26:20|160849|160719|160847|160717|160855.7|160725.7|160831.9|160701.9|24
1656462390000|2022-06-29 00:26:30|160848.3|160718.3|160833|160703|160848.3|160718.3|160828.7|160698.7|25
1656462400000|2022-06-29 00:26:40|160834.6|160704.6|160844.8|160714.8|160874|160714.8|160833|160672.5|26
1656462410000|2022-06-29 00:26:50|160844.4|160714.4|160844.7|160714.7|160846.4|160716.4|160842.8|160712.8|20
1656462420000|2022-06-29 00:27:00|160843.9|160713.9|160845.2|160715.2|160847.3|160717.3|160843.9|160713.9|17
1656462430000|2022-06-29 00:27:10|160845.3|160715.3|160849.1|160719.1|160854.5|160724.5|160842.7|160712.7|20
1656462440000|2022-06-29 00:27:20|160850.3|160720.3|160845.3|160715.3|160851.4|160721.4|160844.8|160714.8|21
1656462450000|2022-06-29 00:27:30|160846.7|160716.7|160844|160714|160850|160720|160844|160714|23
1656462460000|2022-06-29 00:27:40|160845.1|160715.1|160852.6|160722.6|160853.4|160723.4|160845.1|160715.1|30
1656462470000|2022-06-29 00:27:50|160852.8|160722.8|160850.4|160720.4|160852.8|160722.8|160846.8|160716.8|11
1656462480000|2022-06-29 00:28:00|160850.2|160720.2|160847.2|160717.2|160851.3|160721.3|160842.7|160712.7|18
1656462490000|2022-06-29 00:28:10|160848.4|160718.4|160840|160710|160848.9|160718.9|160837.2|160707.2|20
1656462500000|2022-06-29 00:28:20|160823.1|160693.1|160830|160700|160841.1|160711.1|160823.1|160693.1|19
1656462510000|2022-06-29 00:28:30|160830.7|160700.7|160835.2|160705.2|160836.1|160706.1|160830.7|160700.7|23
1656462520000|2022-06-29 00:28:40|160835.7|160705.7|160828.6|160698.6|160836.4|160706.4|160828.6|160698.6|17
1656462530000|2022-06-29 00:28:50|160833.3|160703.3|160838.2|160708.2|160844|160714|160832.9|160702.9|18
1656462540000|2022-06-29 00:29:00|160839|160709|160837.8|160707.8|160843.6|160713.6|160837.5|160707.5|20
1656462550000|2022-06-29 00:29:10|160837.7|160707.7|160834.9|160704.9|160838.6|160708.6|160832|160702|13
1656462560000|2022-06-29 00:29:20|160836.1|160706.1|160840.6|160710.6|160841.2|160711.2|160835.4|160705.4|14
1656462570000|2022-06-29 00:29:30|160840.7|160710.7|160842.7|160712.7|160845.3|160715.3|160834.9|160704.9|15
1656462580000|2022-06-29 00:29:40|160842.4|160712.4|160841.3|160711.3|160844.5|160714.5|160837.8|160707.8|16
1656462590000|2022-06-29 00:29:50|160839.1|160709.1|160839.8|160709.8|160841.2|160711.2|160837.1|160707.1|15
1656462600000|2022-06-29 00:30:00|160840.2|160710.2|160831|160701|160840.2|160710.2|160829.1|160699.1|27
1656462610000|2022-06-29 00:30:10|160833.7|160703.7|160846.9|160716.9|160846.9|160716.9|160832.8|160702.8|27
1656462620000|2022-06-29 00:30:20|160845.5|160715.5|160838.6|160708.6|160847.5|160717.5|160836.8|160706.8|23
1656462630000|2022-06-29 00:30:30|160839.5|160709.5|160839.2|160709.2|160839.8|160709.8|160833.6|160703.6|18
1656462640000|2022-06-29 00:30:40|160839.3|160709.3|160837.7|160707.7|160839.6|160709.6|160829.9|160699.9|17
1656462650000|2022-06-29 00:30:50|160838|160708|160833.5|160703.5|160838|160708|160832.4|160702.4|17
1656462660000|2022-06-29 00:31:00|160833.4|160703.4|160834.8|160704.8|160834.9|160704.9|160831|160701|20
1656462670000|2022-06-29 00:31:10|160835.4|160705.4|160840.4|160710.4|160842.2|160712.2|160833.8|160703.8|29
1656462680000|2022-06-29 00:31:20|160840.3|160710.3|160834.6|160704.6|160841.9|160711.9|160832.7|160702.7|12
1656462690000|2022-06-29 00:31:30|160834.2|160704.2|160834.1|160704.1|160836|160706|160832.4|160702.4|24
1656462700000|2022-06-29 00:31:40|160834.2|160704.2|160836.9|160706.9|160839.4|160709.4|160831.5|160701.5|22
1656462710000|2022-06-29 00:31:50|160839.4|160709.4|160835.9|160705.9|160839.4|160709.4|160831|160701|18
1656462720000|2022-06-29 00:32:00|160835.2|160705.2|160835.5|160705.5|160838.1|160708.1|160826.6|160696.6|21
1656462730000|2022-06-29 00:32:10|160836.7|160706.7|160835.9|160705.9|160836.7|160706.7|160830.4|160700.4|25
1656462740000|2022-06-29 00:32:20|160835.4|160705.4|160835.3|160705.3|160835.9|160705.9|160834|160704|21
1656462750000|2022-06-29 00:32:30|160834.4|160704.4|160849.6|160719.6|160851.4|160721.4|160833.4|160703.4|15
1656462760000|2022-06-29 00:32:40|160848.6|160718.6|160836|160706|160848.6|160718.6|160835.9|160705.9|14
1656462770000|2022-06-29 00:32:50|160837.8|160707.8|160836.6|160706.6|160837.8|160707.8|160833.4|160703.4|17
1656462780000|2022-06-29 00:33:00|160835.4|160705.4|160838.2|160708.2|160838.7|160708.7|160832.6|160702.6|18
1656462790000|2022-06-29 00:33:10|160839|160709|160839.3|160709.3|160840|160710|160836.3|160706.3|20
1656462800000|2022-06-29 00:33:20|160839.7|160709.7|160850.1|160720.1|160850.1|160720.1|160839.7|160709.7|20
1656462810000|2022-06-29 00:33:30|160848.4|160718.4|160846.1|160716.1|160852.6|160722.6|160841.6|160711.6|16
1656462820000|2022-06-29 00:33:40|160847.8|160717.8|160848.1|160718.1|160850.1|160720.1|160846.4|160716.4|16
1656462830000|2022-06-29 00:33:50|160848.3|160718.3|160850.7|160720.7|160855.3|160725.3|160848.2|160718.2|15
1656462840000|2022-06-29 00:34:00|160851.2|160721.2|160836.6|160706.6|160851.7|160721.7|160823.7|160693.7|16
1656462850000|2022-06-29 00:34:10|160843|160713|160850.4|160720.4|160854.1|160724.1|160832.7|160702.7|21
1656462860000|2022-06-29 00:34:20|160850.1|160720.1|160848.8|160718.8|160851.6|160721.6|160845.6|160715.6|12
1656462870000|2022-06-29 00:34:30|160848.1|160718.1|160852|160722|160852.5|160722.5|160847.6|160717.6|20
1656462880000|2022-06-29 00:34:40|160848.6|160718.6|160853.2|160723.2|160853.2|160723.2|160848.6|160718.6|16
1656462890000|2022-06-29 00:34:50|160852.7|160722.7|160853.2|160723.2|160853.2|160723.2|160849|160719|10
1656462900000|2022-06-29 00:35:00|160852.8|160722.8|160848.8|160718.8|160852.9|160722.9|160848.6|160718.6|22
1656462910000|2022-06-29 00:35:10|160848.7|160718.7|160854.1|160724.1|160854.4|160724.4|160846.5|160716.5|20
1656462920000|2022-06-29 00:35:20|160854.6|160724.6|160851.6|160721.6|160855|160725|160848.5|160718.5|23
1656462930000|2022-06-29 00:35:30|160851.2|160721.2|160853.7|160723.7|160853.7|160723.7|160850.8|160720.8|10
1656462940000|2022-06-29 00:35:40|160853.2|160723.2|160860.8|160730.8|160860.8|160730.8|160851.6|160721.6|19
1656462950000|2022-06-29 00:35:50|160860.1|160730.1|160866.5|160736.5|160877.9|160747.9|160860|160730|13
1656462960000|2022-06-29 00:36:00|160855.7|160725.7|160854.1|160724.1|160861.8|160731.8|160845.5|160715.5|23
1656462970000|2022-06-29 00:36:10|160856.6|160726.6|160859.8|160729.8|160862|160732|160851.4|160721.4|23
1656462980000|2022-06-29 00:36:20|160860.4|160730.4|160863|160733|160863|160733|160858.6|160728.6|19
1656462990000|2022-06-29 00:36:30|160862.5|160732.5|160860.9|160730.9|160863.3|160733.3|160859.9|160729.9|15
1656463000000|2022-06-29 00:36:40|160861.5|160731.5|160856.9|160726.9|160862.7|160732.7|160854|160724|13
1656463010000|2022-06-29 00:36:50|160859.1|160729.1|160857.9|160727.9|160860.7|160730.7|160856.1|160726.1|16
1656463020000|2022-06-29 00:37:00|160858.8|160728.8|160861.3|160731.3|160863.4|160733.4|160855.7|160725.7|15
1656463030000|2022-06-29 00:37:10|160861.4|160731.4|160861.4|160731.4|160863.2|160733.2|160861.4|160731.4|7
1656463040000|2022-06-29 00:37:20|160853.8|160723.8|160853.9|160723.9|160856.8|160726.8|160853.7|160723.7|15
1656463050000|2022-06-29 00:37:30|160854.1|160724.1|160860.2|160730.2|160860.2|160730.2|160854.1|160724.1|7
1656463060000|2022-06-29 00:37:40|160857.2|160727.2|160856.8|160726.8|160898.6|160733.3|160855.5|160695.1|12
1656463070000|2022-06-29 00:37:50|160855.9|160725.9|160856.9|160726.9|160862.8|160732.8|160850.6|160720.6|11
1656463080000|2022-06-29 00:38:00|160856.4|160726.4|160859.6|160729.6|160863.3|160733.3|160855.9|160725.9|12
1656463090000|2022-06-29 00:38:10|160859.8|160729.8|160865|160735|160865|160735|160855.2|160725.2|15
1656463100000|2022-06-29 00:38:20|160864.9|160734.9|160860.5|160730.5|160865|160735|160860.5|160730.5|12
1656463110000|2022-06-29 00:38:30|160861.2|160731.2|160860.8|160730.8|160862.3|160732.3|160859.7|160729.7|15
1656463120000|2022-06-29 00:38:40|160861.1|160731.1|160859|160729|160868.4|160738.4|160856.2|160726.2|29
1656463130000|2022-06-29 00:38:50|160859.3|160729.3|160864.5|160734.5|160865.2|160735.2|160856.4|160726.4|24
1656463140000|2022-06-29 00:39:00|160864|160734|160861|160731|160865.3|160735.3|160858.2|160728.2|23
1656463150000|2022-06-29 00:39:10|160861.2|160731.2|160868.4|160738.4|160868.4|160738.4|160860.5|160730.5|24
1656463160000|2022-06-29 00:39:20|160868.5|160738.5|160863.2|160733.2|160868.8|160738.8|160863.2|160733.2|18
1656463170000|2022-06-29 00:39:30|160864.4|160734.4|160864|160734|160866.9|160736.9|160863.1|160733.1|22
1656463180000|2022-06-29 00:39:40|160864.3|160734.3|160939.3|160809.3|160952.3|160822.3|160864.3|160734.3|25
1656463190000|2022-06-29 00:39:50|160936.4|160806.4|160954.3|160824.3|160957.9|160827.9|160928.5|160798.5|27
1656463200000|2022-06-29 00:40:00|160954.7|160824.7|160946.9|160816.9|160956.6|160826.6|160942.6|160812.6|26
1656463210000|2022-06-29 00:40:10|160947.7|160817.7|160952.8|160822.8|160955|160825|160941.9|160811.9|27
1656463220000|2022-06-29 00:40:20|160953.2|160823.2|160954|160824|160954.6|160824.6|160952.4|160822.4|19
1656463230000|2022-06-29 00:40:30|160953.9|160823.9|160953.9|160823.9|160955.7|160825.7|160953.1|160823.1|15
1656463240000|2022-06-29 00:40:40|160954.1|160824.1|160954|160824|160959.1|160829.1|160953.1|160823.1|15
1656463250000|2022-06-29 00:40:50|160954.5|160824.5|160951.3|160821.3|160956.9|160826.9|160942.9|160812.9|25
1656463260000|2022-06-29 00:41:00|160951.7|160821.7|160952.4|160822.4|160954.1|160824.1|160951.7|160821.7|12
1656463270000|2022-06-29 00:41:10|160951.8|160821.8|160957.6|160827.6|160957.6|160827.6|160951.8|160821.8|20
1656463280000|2022-06-29 00:41:20|160956.2|160826.2|160956.5|160826.5|160963.4|160833.4|160952.9|160822.9|14
1656463290000|2022-06-29 00:41:30|160955|160825|160955.5|160825.5|160960.8|160830.8|160953.4|160823.4|20
1656463300000|2022-06-29 00:41:40|160953.3|160823.3|160948.1|160818.1|160962.5|160832.5|160941.1|160811.1|21
1656463310000|2022-06-29 00:41:50|160945.4|160815.4|160949.9|160819.9|160950|160820|160945|160815|19
1656463320000|2022-06-29 00:42:00|160950.3|160820.3|160947.2|160817.2|160950.3|160820.3|160947.1|160817.1|10
1656463330000|2022-06-29 00:42:10|160946.7|160816.7|160958.6|160828.6|160959.7|160829.7|160938.5|160808.5|13
1656463340000|2022-06-29 00:42:20|160957.1|160827.1|160954|160824|160958.6|160828.6|160952.6|160822.6|16
1656463350000|2022-06-29 00:42:30|160954.1|160824.1|160949.4|160819.4|160955.7|160825.7|160940.8|160810.8|23
1656463360000|2022-06-29 00:42:40|160952|160822|160951.2|160821.2|160953.2|160823.2|160943.4|160813.4|18
1656463370000|2022-06-29 00:42:50|160947.5|160817.5|160949.7|160819.7|160950.8|160820.8|160947.5|160817.5|23
1656463380000|2022-06-29 00:43:00|160949.6|160819.6|160950.1|160820.1|160950.9|160820.9|160946.8|160816.8|17
1656463390000|2022-06-29 00:43:10|160949.6|160819.6|160948.6|160818.6|160960|160830|160947.4|160817.4|24
1656463400000|2022-06-29 00:43:20|160949.5|160819.5|160961.6|160831.6|160963.7|160833.7|160949.5|160819.5|22
1656463410000|2022-06-29 00:43:30|160960.4|160830.4|160960.9|160830.9|160960.9|160830.9|160946.4|160816.4|12
1656463420000|2022-06-29 00:43:40|160960.6|160830.6|160960.8|160830.8|160960.9|160830.9|160960.5|160830.5|4
1656463430000|2022-06-29 00:43:50|160956.9|160826.9|160959.3|160829.3|160959.3|160829.3|160954.7|160824.7|10
1656463440000|2022-06-29 00:44:00|160958.4|160828.4|160957.2|160827.2|160959.5|160829.5|160955|160825|6
1656463450000|2022-06-29 00:44:10|160954.4|160824.4|160958.2|160828.2|160961.8|160831.8|160954.1|160824.1|11
1656463460000|2022-06-29 00:44:20|160959|160829|160963.7|160833.7|160972.9|160842.9|160959|160829|7
1656463470000|2022-06-29 00:44:30|160962.7|160832.7|160962.7|160832.7|160962.8|160832.8|160959.1|160829.1|10
1656463480000|2022-06-29 00:44:40|160963.1|160833.1|160958.1|160828.1|160963.1|160833.1|160956.3|160826.3|5
1656463490000|2022-06-29 00:44:50|160957.6|160827.6|160955.5|160825.5|160957.6|160827.6|160955.5|160825.5|4
1656463500000|2022-06-29 00:45:00|160956.6|160826.6|160954.9|160824.9|160958.4|160828.4|160954.9|160824.9|9
1656463510000|2022-06-29 00:45:10|160954.3|160824.3|160963.9|160833.9|160963.9|160833.9|160944.8|160814.8|9
1656463520000|2022-06-29 00:45:20|160964|160834|160955.8|160825.8|160964.1|160834.1|160954.1|160824.1|11
1656463530000|2022-06-29 00:45:30|160955|160825|160960.5|160830.5|160960.9|160830.9|160954.1|160824.1|8
1656463540000|2022-06-29 00:45:40|160936|160806|160947.3|160817.3|160987|160818.6|160936|160806|4
1656463550000|2022-06-29 00:45:50|160987|160809.5|160986.8|160808.8|160987.9|160832|160957.1|160808.8|8
1656463560000|2022-06-29 00:46:00|160964.5|160809.5|160985.6|160807.4|160987.7|160834.5|160961.5|160806.9|10
1656463570000|2022-06-29 00:46:10|160961.5|160831.5|160985.7|160807.3|160985.7|160831.5|160936|160806|7
1656463580000|2022-06-29 00:46:20|160986|160807.5|160977|160822|160986.3|160831.3|160961.3|160807.5|6
1656463590000|2022-06-29 00:46:30|160985.9|160807.2|160961.5|160831.5|160985.9|160831.5|160961.5|160807.2|2
1656463600000|2022-06-29 00:46:40|160949.1|160819.1|160986.1|160807.3|160986.1|160819.1|160949.1|160807.3|2
1656463610000|2022-06-29 00:46:50|160986.4|160807.4|160946.6|160816.6|160986.4|160831|160938|160807.4|5
1656463620000|2022-06-29 00:47:00|160986.4|160807.4|160961|160831|160986.4|160831|160961|160807.4|2
1656463630000|2022-06-29 00:47:10|160986.4|160807.4|160986.4|160807.4|160986.4|160819.3|160949.3|160807.4|3
1656463640000|2022-06-29 00:47:20|160986|160806.7|160977|160822|160986|160831|160958.9|160806.7|6
1656463650000|2022-06-29 00:47:30|160986|160806.3|160985.1|160806.1|160986|160833|160944.6|160806.1|8
1656463660000|2022-06-29 00:47:40|160961|160831|160977|160822|160977|160831|160961|160822|2
1656463670000|2022-06-29 00:47:50|160949.1|160819.1|160949.1|160819.1|160949.1|160819.1|160949.1|160819.1|1
1656463680000|2022-06-29 00:48:00|160961|160831|160961|160831|160961|160831|160961|160831|1
1656463690000|2022-06-29 00:48:10|160985.8|160806.6|160962.5|160832.5|160986.6|160836.2|160957.5|160806.6|15
1656463700000|2022-06-29 00:48:20|160986.1|160806.9|160986.1|160806.9|160986.1|160806.9|160986.1|160806.9|1
1656463710000|2022-06-29 00:48:30|160961.5|160831.5|160961.5|160831.5|160961.5|160831.5|160961.5|160831.5|1
1656463720000|2022-06-29 00:48:40|160949.6|160819.6|160961.5|160831.5|160961.5|160831.5|160949.6|160819.6|2
1656463730000|2022-06-29 00:48:50|160986.1|160806.9|160986.1|160806.9|160986.1|160806.9|160986.1|160806.9|1
1656463740000|2022-06-29 00:49:00|160961.5|160831.5|160987.1|160807.7|160987.1|160834|160961.5|160807.7|4
1656463750000|2022-06-29 00:49:10|160977|160822|160970.2|160819.9|160987.1|160822|160970.2|160807.7|3
1656463760000|2022-06-29 00:49:20|160987.1|160807.7|160962.3|160832.3|160987.1|160832.3|160945.1|160807.7|4
1656463770000|2022-06-29 00:49:30|160960.5|160830.5|160987.1|160808.1|160987.1|160834|160945.3|160808.1|8
1656463780000|2022-06-29 00:49:40|160970|160820|160970|160820|160970|160820|160970|160820|1
1656463790000|2022-06-29 00:49:50|160945.5|160815.5|160945.5|160815.5|160945.5|160815.5|160945.5|160815.5|1
1656463800000|2022-06-29 00:50:00|160944.4|160814.4|160964.4|160834.4|160973|160834.4|160944.4|160814.4|9
1656463810000|2022-06-29 00:50:10|160986.5|160807.9|160986.5|160807.9|160986.5|160807.9|160986.5|160807.9|1
1656463820000|2022-06-29 00:50:20|160961.5|160831.5|160987.5|160808.6|160987.5|160834.1|160956.4|160807.9|7
1656463830000|2022-06-29 00:50:30|160944.8|160814.8|160977|160822|160987.4|160833.1|160944.8|160807.8|9
1656463840000|2022-06-29 00:50:40|160986.6|160807.8|160986.6|160807.8|160986.6|160820|160972|160807.8|4
1656463850000|2022-06-29 00:50:50|160977|160822|160986.5|160807.6|160986.6|160822|160942.6|160807.6|7
1656463860000|2022-06-29 00:51:00|160976|160818|160976|160818|160976|160818|160976|160818|1
1656463870000|2022-06-29 00:51:10|160986.5|160807.6|160986.5|160807.6|160986.5|160812.6|160942.6|160807.6|3
1656463880000|2022-06-29 00:51:20|160979.5|160815.4|160979.5|160815.4|160979.5|160815.4|160979.5|160815.4|1
1656463890000|2022-06-29 00:51:30|160986.5|160807.6|160986.5|160807.6|160986.5|160818|160975|160807.6|4
1656463900000|2022-06-29 00:51:40|160926|160796|160975.6|160819.6|160975.6|160819.9|160926|160796|5
1656463910000|2022-06-29 00:51:50|160977.6|160821.2|160978.4|160819.9|160986.7|160822|160974|160807.3|13
1656463920000|2022-06-29 00:52:00|160977.4|160821.4|160960.5|160830.5|160986.7|160833.3|160939.5|160807.3|18
1656463930000|2022-06-29 00:52:10|160961|160831|160960|160830|160984.8|160831|160956.9|160805|18
1656463940000|2022-06-29 00:52:20|160959.5|160829.5|160955.3|160825.3|160983.5|160831.4|160954.9|160804.5|15
1656463950000|2022-06-29 00:52:30|160957.9|160827.9|160977.8|160801.9|160977.8|160827.9|160947.1|160801.9|19
1656463960000|2022-06-29 00:52:40|160955.5|160825.5|160948.6|160818.6|160967.1|160825.5|160937.8|160807.8|5
1656463970000|2022-06-29 00:52:50|160976.9|160803|160976.2|160803.3|160976.9|160803.9|160926.9|160796.9|8
1656463980000|2022-06-29 00:53:00|160975.4|160824.5|160975.2|160803.8|160975.4|160824.5|160944|160803.8|7
1656463990000|2022-06-29 00:53:10|160958.4|160804.4|160945.1|160815.1|160963.3|160833.3|160944|160797.5|8
1656464000000|2022-06-29 00:53:20|160982.9|160811.7|160949.7|160819.7|160983|160833.4|160939.2|160809.2|15
1656464010000|2022-06-29 00:53:30|160957.9|160827.9|160975|160822|160983.5|160827.9|160957.9|160810.9|12
1656464020000|2022-06-29 00:53:40|160978.6|160817.5|160985.3|160811.4|160985.3|160832.5|160935|160805|8
1656464030000|2022-06-29 00:53:50|160962|160811.3|160980.2|160818.2|160984.8|160832|160962|160810.4|8
1656464040000|2022-06-29 00:54:00|160979.1|160821.7|160962.3|160832.3|160982|160832.4|160944.2|160814.2|15
1656464050000|2022-06-29 00:54:10|160986|160810.7|160979.1|160822.8|160986.1|160834|160944.7|160809.7|10
1656464060000|2022-06-29 00:54:20|160984|160812.4|160985.6|160810.1|160985.6|160834|160938.9|160808.9|8
1656464070000|2022-06-29 00:54:30|160985.7|160810|160974.1|160824|160985.7|160833.9|160941.1|160810|11
1656464080000|2022-06-29 00:54:40|160982.3|160816|160966.5|160805.1|160985.5|160828.1|160958.1|160805.1|10
1656464090000|2022-06-29 00:54:50|160974.2|160807.2|160980.5|160818.7|160985.8|160834|160947.7|160807.2|14
1656464100000|2022-06-29 00:55:00|160963.8|160833.8|160984.9|160808.3|160984.9|160833.8|160942.5|160807.1|23
1656464110000|2022-06-29 00:55:10|160944.3|160814.3|160978.3|160821|160979|160825.7|160944.3|160811.9|9
1656464120000|2022-06-29 00:55:20|160976.7|160818.6|160975.9|160822.6|160979.1|160833.2|160941.3|160811.3|17
1656464130000|2022-06-29 00:55:30|160977.7|160821.7|160944|160814|160981|160832.7|160943.5|160813.5|28
1656464140000|2022-06-29 00:55:40|160955.4|160825.4|160963.4|160833.4|160976|160833.4|160949.9|160819.9|22
1656464150000|2022-06-29 00:55:50|160963.8|160833.8|160974.9|160820|160990.4|160833.8|160935|160805|8
1656464160000|2022-06-29 00:56:00|160977|160819.8|160977|160822|160977|160832.1|160960.5|160819.8|7
1656464170000|2022-06-29 00:56:10|160967.7|160817.4|160977.1|160821.9|160981.5|160822|160967.7|160816.6|9
1656464180000|2022-06-29 00:56:20|160977|160822|160974.5|160819.7|160978.5|160822.9|160952.9|160818|23
1656464190000|2022-06-29 00:56:30|160955.2|160805|160991|160810|160991|160827.8|160955.2|160805|4
1656464200000|2022-06-29 00:56:40|160990.9|160809.4|160978.9|160819.9|160990.9|160834.4|160945.8|160809.4|13
1656464210000|2022-06-29 00:56:50|160962.4|160832.4|160979|160820.2|160979|160832.8|160961.9|160819.7|12
1656464220000|2022-06-29 00:57:00|160977.6|160821.5|160977.4|160821.5|160981.8|160827.6|160957.6|160816.8|13
1656464230000|2022-06-29 00:57:10|160962.2|160832.2|160994|160811|160994.6|160834.5|160962.2|160811|8
1656464240000|2022-06-29 00:57:20|160994.1|160810.9|160977|160821|160994.1|160832.2|160962|160807.9|14
1656464250000|2022-06-29 00:57:30|160945.4|160815.4|160978.5|160819|160991.8|160821|160945.4|160805.9|15
1656464260000|2022-06-29 00:57:40|160974.5|160820.8|160945.6|160815.6|160990.7|160821.6|160936.4|160806|16
1656464270000|2022-06-29 00:57:50|160977|160821|160977|160821|160991.3|160821|160977|160806.9|10
1656464280000|2022-06-29 00:58:00|160957.2|160827.2|160960.4|160830.4|160978.4|160832.4|160929|160799|22
1656464290000|2022-06-29 00:58:10|160961.9|160831.9|160979.9|160819.5|160991.6|160831.9|160958.5|160807.1|10
1656464300000|2022-06-29 00:58:20|160991.6|160807.1|160986.9|160810.6|160992.1|160821|160974|160807.1|7
1656464310000|2022-06-29 00:58:30|160929|160799|160991.8|160806.6|160992.8|160808|160929|160799|4
1656464320000|2022-06-29 00:58:40|160992.1|160806.5|160962|160832|160992.1|160832|160962|160806.5|3
1656464330000|2022-06-29 00:58:50|160945|160815|160992.1|160806.5|160992.1|160815|160945|160806.5|2
1656464340000|2022-06-29 00:59:00|160962|160832|160961.5|160831.5|160993.9|160832|160933.1|160803.1|7
1656464350000|2022-06-29 00:59:10|160979.2|160818|160993.6|160808.1|160993.6|160818|160979.2|160808.1|2
1656464360000|2022-06-29 00:59:20|160962|160832|160944.4|160814.4|160993.6|160832|160944.4|160808.1|3
1656464370000|2022-06-29 00:59:30|160962|160832|160962|160832|160962|160832|160962|160832|1
1656464390000|2022-06-29 00:59:50|160979.8|160813.7|160993|160806.7|160993|160814.4|160944.4|160806.7|3
1656464400000|2022-06-29 01:00:00|160993.6|160807|160957.8|160827.8|160993.6|160832|160946.7|160807|12
1656464410000|2022-06-29 01:00:10|160958.3|160828.3|160958.1|160828.1|160958.6|160828.6|160958.1|160828.1|3
1656464420000|2022-06-29 01:00:20|160957.6|160827.6|160956|160826|160958.5|160828.5|160955|160825|8
1656464430000|2022-06-29 01:00:30|160962.4|160832.4|160964|160834|160967.2|160837.2|160951.9|160821.9|13
1656464440000|2022-06-29 01:00:40|160963.8|160833.8|160958.5|160828.5|160963.8|160833.8|160958.5|160828.5|16
1656464450000|2022-06-29 01:00:50|160958.2|160828.2|160966.4|160836.4|160966.4|160836.4|160958.2|160828.2|4
1656464460000|2022-06-29 01:01:00|160964.8|160834.8|160961.4|160831.4|160964.9|160834.9|160955.2|160825.2|18
1656464470000|2022-06-29 01:01:10|160960.5|160830.5|160958.6|160828.6|160960.5|160830.5|160958.6|160828.6|6
1656464480000|2022-06-29 01:01:20|160955.9|160825.9|160962.2|160832.2|160962.2|160832.2|160955.9|160825.9|6
1656464490000|2022-06-29 01:01:30|160962.1|160832.1|160961.4|160831.4|160962.1|160832.1|160960.3|160830.3|5
1656464500000|2022-06-29 01:01:40|160964.7|160834.7|160961.5|160831.5|160965.3|160835.3|160959.1|160829.1|13
1656464510000|2022-06-29 01:01:50|160962.2|160832.2|160962.1|160832.1|160962.2|160832.2|160961.5|160831.5|5
1656464520000|2022-06-29 01:02:00|160960.2|160830.2|160960.1|160830.1|160961.9|160831.9|160956.8|160826.8|13
1656464530000|2022-06-29 01:02:10|160961.4|160831.4|160957.6|160827.6|160961.6|160831.6|160955.9|160825.9|8
1656464540000|2022-06-29 01:02:20|160961.4|160831.4|160955.4|160825.4|160961.4|160831.4|160950.6|160820.6|10
1656464550000|2022-06-29 01:02:30|160954.3|160824.3|160955.7|160825.7|160957.4|160827.4|160953.7|160823.7|5
1656464560000|2022-06-29 01:02:40|160956|160826|160965.6|160835.6|160965.6|160835.6|160956|160826|6
1656464570000|2022-06-29 01:02:50|160957.2|160827.2|160960.3|160830.3|160960.3|160830.3|160956.6|160826.6|3
1656464580000|2022-06-29 01:03:00|160960.5|160830.5|160963.6|160833.6|160963.6|160833.6|160960.5|160830.5|5
1656464590000|2022-06-29 01:03:10|160967.2|160837.2|160959|160829|160967.2|160837.2|160955.9|160825.9|5
1656464600000|2022-06-29 01:03:20|160958.7|160828.7|160957.6|160827.6|160958.7|160828.7|160956.1|160826.1|6
1656464610000|2022-06-29 01:03:30|160963.8|160833.8|160997.2|160783.4|160997.2|160833.8|160953.7|160783.4|5
1656464620000|2022-06-29 01:03:40|160965.4|160835.4|160952.9|160822.9|160965.4|160835.4|160941.9|160811.9|4
1656464630000|2022-06-29 01:03:50|160953|160823|160950.9|160820.9|160955.4|160825.4|160948|160818|6
1656464640000|2022-06-29 01:04:00|160951.9|160821.9|160952.4|160822.4|160957.8|160827.8|160951.9|160821.9|4
1656464650000|2022-06-29 01:04:10|160965.4|160835.4|160965.4|160835.4|160965.4|160835.4|160965.4|160835.4|1
1656464660000|2022-06-29 01:04:20|160964.5|160834.5|160964|160834|160964.5|160834.5|160964|160834|3
1656464670000|2022-06-29 01:04:30|160952.7|160822.7|160949.6|160819.6|160965.5|160835.5|160947|160817|8
1656464680000|2022-06-29 01:04:40|160945.8|160815.8|160930.5|160800.5|160986.8|160815.8|160928.6|160757.3|17
1656464690000|2022-06-29 01:04:50|160933.1|160803.1|160933.1|160803.1|160934.3|160804.3|160933|160803|8
1656464700000|2022-06-29 01:05:00|160937|160807|160943.2|160813.2|160943.2|160813.2|160932.7|160802.7|15
1656464710000|2022-06-29 01:05:10|160940.9|160810.9|160980|160769.9|160991.2|160814.3|160928.8|160767.8|19
1656464720000|2022-06-29 01:05:20|160976|160769.8|160938.7|160808.7|160996|160808.7|160938.7|160757.1|13
1656464730000|2022-06-29 01:05:30|160938.6|160808.6|160925.5|160795.5|160983.9|160811|160925.5|160757.2|21
1656464740000|2022-06-29 01:05:40|160923.7|160793.7|160931.8|160801.8|160937.2|160807.2|160922|160792|12
1656464750000|2022-06-29 01:05:50|160931.9|160801.9|160931.3|160801.3|160932.6|160802.6|160921.3|160791.3|9
1656464760000|2022-06-29 01:06:00|160934|160804|160938.2|160808.2|160938.2|160808.2|160933.2|160803.2|16
1656464770000|2022-06-29 01:06:10|160945.6|160815.6|160958.9|160828.9|160993.1|160829|160942.4|160751|26
1656464780000|2022-06-29 01:06:20|160957.9|160827.9|160955.8|160825.8|160959.2|160829.2|160955.5|160825.5|17
1656464790000|2022-06-29 01:06:30|160944.6|160814.6|160948.6|160818.6|160953.4|160823.4|160944.6|160814.6|16
1656464800000|2022-06-29 01:06:40|160951.1|160821.1|160956.1|160826.1|160957.7|160827.7|160950.9|160820.9|14
1656464810000|2022-06-29 01:06:50|160955.2|160825.2|160954.4|160824.4|160955.6|160825.6|160952.8|160822.8|20
1656464820000|2022-06-29 01:07:00|160953.6|160823.6|160961.5|160831.5|160962.2|160832.2|160953.6|160823.6|17
1656464830000|2022-06-29 01:07:10|160962.1|160832.1|160961.1|160831.1|160962.1|160832.1|160958.7|160828.7|17
1656464840000|2022-06-29 01:07:20|160960.6|160830.6|160968.6|160838.6|160976.1|160846.1|160947.6|160817.6|12
1656464850000|2022-06-29 01:07:30|160970.3|160840.3|160964.1|160834.1|160970.3|160840.3|160963.2|160833.2|10
1656464860000|2022-06-29 01:07:40|160954.4|160824.4|160975.7|160845.7|160987.1|160857.1|160954.4|160824.4|20
1656464870000|2022-06-29 01:07:50|160972.8|160842.8|160970.1|160840.1|160973.2|160843.2|160955.6|160825.6|16
1656464880000|2022-06-29 01:08:00|160967.5|160837.5|160969.9|160839.9|160972.6|160842.6|160967.5|160837.5|10
1656464890000|2022-06-29 01:08:10|160961.5|160831.5|160978.5|160848.5|160978.5|160848.5|160961.4|160831.4|9
1656464900000|2022-06-29 01:08:20|160978.6|160848.6|160977.1|160847.1|160978.6|160848.6|160970.6|160840.6|8
1656464910000|2022-06-29 01:08:30|160977.2|160847.2|160982.6|160852.6|160989.8|160859.8|160977|160847|8
1656464920000|2022-06-29 01:08:40|160982.9|160852.9|160970.3|160840.3|160982.9|160852.9|160962.1|160832.1|12
1656464930000|2022-06-29 01:08:50|160970.1|160840.1|160967.8|160837.8|160970.1|160840.1|160962.7|160832.7|10
1656464940000|2022-06-29 01:09:00|160966.9|160836.9|160961.9|160831.9|160966.9|160836.9|160956.8|160826.8|8
1656464950000|2022-06-29 01:09:10|160963.5|160833.5|160960.1|160830.1|160965|160835|160960.1|160830.1|7
1656464960000|2022-06-29 01:09:20|160959.8|160829.8|160977.3|160847.3|160977.5|160847.5|160951|160821|13
1656464970000|2022-06-29 01:09:30|160959.6|160829.6|160964.7|160834.7|160997.9|160835.5|160959.6|160792.8|8
1656464980000|2022-06-29 01:09:40|160962.1|160832.1|160970|160840|160970|160840|160962.1|160832.1|8
1656464990000|2022-06-29 01:09:50|160969.9|160839.9|160971.2|160841.2|160971.2|160841.2|160969.9|160839.9|4
1656465000000|2022-06-29 01:10:00|160937.3|160807.3|160901.1|160771.1|160937.3|160807.3|160893.2|160763.2|24
1656465010000|2022-06-29 01:10:10|160900.1|160770.1|160896.6|160766.6|160907.6|160777.6|160893.9|160763.9|28
1656465020000|2022-06-29 01:10:20|160898|160768|160896.8|160766.8|160898.9|160768.9|160892|160762|28
1656465030000|2022-06-29 01:10:30|160897|160767|160899.4|160769.4|160900|160770|160896.1|160766.1|24
1656465040000|2022-06-29 01:10:40|160898|160768|160884.4|160754.4|160924.4|160775.7|160878.2|160717.3|30
1656465050000|2022-06-29 01:10:50|160883.8|160753.8|160877.7|160747.7|160923.6|160756.2|160877.7|160712.1|23
1656465060000|2022-06-29 01:11:00|160878.3|160748.3|160879.8|160749.8|160882.1|160752.1|160877|160747|22
1656465070000|2022-06-29 01:11:10|160879.7|160749.7|160886|160756|160886.6|160756.6|160878.4|160748.4|26
1656465080000|2022-06-29 01:11:20|160884.2|160754.2|160884.1|160754.1|160885.9|160755.9|160879.3|160749.3|24
1656465090000|2022-06-29 01:11:30|160884.7|160754.7|160893.4|160763.4|160893.4|160763.4|160880|160750|22
1656465100000|2022-06-29 01:11:40|160894.1|160764.1|160893|160763|160901.3|160771.3|160885.1|160755.1|29
1656465110000|2022-06-29 01:11:50|160893.1|160763.1|160903.8|160773.8|160903.8|160773.8|160890.8|160760.8|18
1656465120000|2022-06-29 01:12:00|160896.6|160766.6|160906.5|160776.5|160906.5|160776.5|160889|160759|21
1656465130000|2022-06-29 01:12:10|160904.3|160774.3|160900|160770|160909.5|160779.5|160888.9|160758.9|24
1656465140000|2022-06-29 01:12:20|160900.4|160770.4|160907|160777|160946.4|160777|160890.3|160723.9|30
1656465150000|2022-06-29 01:12:30|160908.5|160778.5|160899.5|160769.5|160908.5|160778.5|160886.7|160756.7|28
1656465160000|2022-06-29 01:12:40|160898.8|160768.8|160900|160770|160900|160770|160893.7|160763.7|19
1656465170000|2022-06-29 01:12:50|160900.2|160770.2|160891.5|160761.5|160901.6|160771.6|160889.8|160759.8|24
1656465180000|2022-06-29 01:13:00|160894.2|160764.2|160895|160765|160907.5|160777.5|160884.4|160754.4|28
1656465190000|2022-06-29 01:13:10|160900.7|160770.7|160907.6|160777.6|160908.4|160778.4|160892.9|160762.9|27
1656465200000|2022-06-29 01:13:20|160906.6|160776.6|160894.9|160764.9|160907.4|160777.4|160893.1|160763.1|21
1656465210000|2022-06-29 01:13:30|160895.5|160765.5|160894.5|160764.5|160902.8|160772.8|160890.5|160760.5|21
1656465220000|2022-06-29 01:13:40|160893.6|160763.6|160898.8|160768.8|160898.8|160768.8|160890.5|160760.5|17
1656465230000|2022-06-29 01:13:50|160897.8|160767.8|160902.6|160772.6|160902.6|160772.6|160897.1|160767.1|15
1656465240000|2022-06-29 01:14:00|160902.5|160772.5|160901.5|160771.5|160939.1|160775.9|160882|160732.2|20
1656465250000|2022-06-29 01:14:10|160906.9|160776.9|160898|160768|160909.4|160779.4|160892.1|160762.1|31
1656465260000|2022-06-29 01:14:20|160898.6|160768.6|160902.2|160772.2|160939.2|160774.6|160893.2|160733.3|27
1656465270000|2022-06-29 01:14:30|160901.7|160771.7|160902.9|160772.9|160903.7|160773.7|160893|160763|25
1656465280000|2022-06-29 01:14:40|160897.1|160767.1|160892.6|160762.6|160900.6|160770.6|160889.4|160759.4|23
1656465290000|2022-06-29 01:14:50|160892.3|160762.3|160882.1|160752.1|160900|160770|160882.1|160752.1|31
1656465300000|2022-06-29 01:15:00|160880.7|160750.7|160885.1|160755.1|160921.7|160759.3|160876.6|160716.8|32
1656465310000|2022-06-29 01:15:10|160924.2|160711.5|160880|160750|160924.2|160754.9|160876.9|160711.5|23
1656465320000|2022-06-29 01:15:20|160880.2|160750.2|160912.8|160711.9|160924.6|160753.7|160880.1|160709.9|16
1656465330000|2022-06-29 01:15:30|160914|160709.1|160895.8|160765.8|160923|160778.7|160878.7|160707.4|22
1656465340000|2022-06-29 01:15:40|160895.3|160765.3|160902.7|160772.7|160902.7|160772.7|160895.3|160765.3|15
1656465350000|2022-06-29 01:15:50|160902.3|160772.3|160898.1|160768.1|160907.6|160777.6|160893.6|160763.6|23
1656465360000|2022-06-29 01:16:00|160901.1|160771.1|160898.8|160768.8|160948.5|160780.7|160894.8|160746.9|28
1656465370000|2022-06-29 01:16:10|160899.7|160769.7|160902.7|160772.7|160904.6|160774.6|160898.9|160768.9|24
1656465380000|2022-06-29 01:16:20|160902.6|160772.6|160905.3|160775.3|160939.3|160786|160892.2|160738.9|25
1656465390000|2022-06-29 01:16:30|160908.5|160778.5|160902|160772|160909.5|160779.5|160898.6|160768.6|20
1656465400000|2022-06-29 01:16:40|160902.1|160772.1|160907.7|160777.7|160912.3|160782.3|160900.1|160770.1|14
1656465410000|2022-06-29 01:16:50|160900.2|160770.2|160909.4|160779.4|160909.4|160779.4|160898.8|160768.8|27
1656465420000|2022-06-29 01:17:00|160909.8|160779.8|160908.3|160778.3|160910|160780|160904.4|160774.4|18
1656465430000|2022-06-29 01:17:10|160908.1|160778.1|160899|160769|160908.1|160778.1|160898.7|160768.7|17
1656465440000|2022-06-29 01:17:20|160913|160783|160882.5|160752.5|160928|160786|160874.6|160709|26
1656465450000|2022-06-29 01:17:30|160883.9|160753.9|160882.1|160752.1|160922.5|160754.8|160877.3|160711.5|31
1656465460000|2022-06-29 01:17:40|160881.8|160751.8|160876.8|160746.8|160884.4|160754.4|160876.8|160746.8|22
1656465470000|2022-06-29 01:17:50|160879.5|160749.5|160882|160752|160884.2|160754.2|160875.2|160745.2|22
1656465480000|2022-06-29 01:18:00|160882.5|160752.5|160883.6|160753.6|160883.8|160753.8|160879.5|160749.5|19
1656465490000|2022-06-29 01:18:10|160885.6|160755.6|160882.8|160752.8|160892.3|160762.3|160877.4|160747.4|21
1656465500000|2022-06-29 01:18:20|160884.1|160754.1|160889.9|160759.9|160889.9|160759.9|160877.9|160747.9|17
1656465510000|2022-06-29 01:18:30|160889|160759|160882|160752|160890.9|160760.9|160880.1|160750.1|17
1656465520000|2022-06-29 01:18:40|160883.9|160753.9|160889|160759|160897.5|160767.5|160878.4|160748.4|17
1656465530000|2022-06-29 01:18:50|160888.9|160758.9|160891.2|160761.2|160897.5|160767.5|160876.2|160746.2|23
1656465540000|2022-06-29 01:19:00|160889.3|160759.3|160890.4|160760.4|160892.5|160762.5|160879.5|160749.5|22
1656465550000|2022-06-29 01:19:10|160888.3|160758.3|160890.5|160760.5|160891.2|160761.2|160886|160756|23
1656465560000|2022-06-29 01:19:20|160890.3|160760.3|160899.7|160769.7|160900.5|160770.5|160886.6|160756.6|15
1656465570000|2022-06-29 01:19:30|160902.1|160772.1|160902.1|160772.1|160940.1|160777.7|160902.1|160731.3|25
1656465580000|2022-06-29 01:19:40|160902.7|160772.7|160896.5|160766.5|160903.9|160773.9|160892.6|160762.6|22
1656465590000|2022-06-29 01:19:50|160896.6|160766.6|160899.1|160769.1|160906.2|160776.2|160896.6|160766.6|25
1656465600000|2022-06-29 01:20:00|160901.9|160771.9|160876.3|160746.3|160922.4|160778.2|160874.3|160716.7|34
1656465610000|2022-06-29 01:20:10|160877|160747|160888.6|160758.6|160915.5|160759.2|160875.3|160712.8|29
1656465620000|2022-06-29 01:20:20|160888.4|160758.4|160887.6|160757.6|160888.6|160758.6|160880.9|160750.9|19
1656465630000|2022-06-29 01:20:30|160888.5|160758.5|160889.1|160759.1|160894.1|160764.1|160887.2|160757.2|22
1656465640000|2022-06-29 01:20:40|160889.5|160759.5|160882.6|160752.6|160889.5|160759.5|160878.9|160748.9|22
1656465650000|2022-06-29 01:20:50|160884.8|160754.8|160884.7|160754.7|160887.5|160757.5|160880.4|160750.4|18
1656465660000|2022-06-29 01:21:00|160885.2|160755.2|160887.4|160757.4|160887.4|160757.4|160878.2|160748.2|17
1656465670000|2022-06-29 01:21:10|160887.7|160757.7|160885.7|160755.7|160890.5|160760.5|160881|160751|18
1656465680000|2022-06-29 01:21:20|160887|160757|160885.9|160755.9|160888.8|160758.8|160880.6|160750.6|15
1656465690000|2022-06-29 01:21:30|160885.3|160755.3|160890.6|160760.6|160926.8|160767.4|160876.1|160709.3|24
1656465700000|2022-06-29 01:21:40|160891.4|160761.4|160890.1|160760.1|160895.9|160765.9|160876.9|160746.9|25
1656465710000|2022-06-29 01:21:50|160885.1|160755.1|160880.7|160750.7|160891.2|160761.2|160878.1|160748.1|30
1656465720000|2022-06-29 01:22:00|160879.5|160749.5|160888.2|160758.2|160890|160760|160879.5|160749.5|23
1656465730000|2022-06-29 01:22:10|160888.3|160758.3|160894|160764|160920.8|160790.8|160881.4|160751.4|26
1656465740000|2022-06-29 01:22:20|160894.5|160764.5|160899|160769|160902.4|160772.4|160892|160762|28
1656465750000|2022-06-29 01:22:30|160899.5|160769.5|160903|160773|160903|160773|160895.8|160765.8|24
1656465760000|2022-06-29 01:22:40|160902.9|160772.9|160894.7|160764.7|160910.5|160780.5|160890.1|160760.1|30
1656465770000|2022-06-29 01:22:50|160895.4|160765.4|160908.4|160778.4|160908.4|160778.4|160892.8|160762.8|21
1656465780000|2022-06-29 01:23:00|160908.3|160778.3|160896.6|160766.6|160916.1|160786.1|160896.6|160766.6|22
1656465790000|2022-06-29 01:23:10|160897.3|160767.3|160896.9|160766.9|160904.1|160774.1|160893.1|160763.1|23
1656465800000|2022-06-29 01:23:20|160899.5|160769.5|160904.4|160774.4|160905.5|160775.5|160891.7|160761.7|18
1656465810000|2022-06-29 01:23:30|160904.7|160774.7|160902.9|160772.9|160910.4|160780.4|160900.8|160770.8|10
1656465820000|2022-06-29 01:23:40|160936|160733.7|160905.3|160775.3|160936.7|160775.3|160901.2|160730.1|8
1656465830000|2022-06-29 01:23:50|160904.7|160774.7|160909.2|160779.2|160910.4|160780.4|160904.7|160774.7|14
1656465840000|2022-06-29 01:24:00|160912|160782|160911.7|160781.7|160947.5|160793.6|160906.2|160730.2|27
1656465850000|2022-06-29 01:24:10|160912.7|160782.7|160915.1|160785.1|160917.9|160787.9|160910.3|160780.3|23
1656465860000|2022-06-29 01:24:20|160916|160786|160908.7|160778.7|160916.6|160786.6|160900.6|160770.6|17
1656465870000|2022-06-29 01:24:30|160906.4|160776.4|160900.4|160770.4|160925.9|160795.9|160896.1|160766.1|26
1656465880000|2022-06-29 01:24:40|160903.5|160773.5|160907.3|160777.3|160922.6|160792.6|160899.9|160769.9|26
1656465890000|2022-06-29 01:24:50|160907|160777|160898.4|160768.4|160909.1|160779.1|160892.6|160762.6|21
1656465900000|2022-06-29 01:25:00|160898.1|160768.1|160898.6|160768.6|160905.9|160775.9|160894.7|160764.7|23
1656465910000|2022-06-29 01:25:10|160895.6|160765.6|160899.2|160769.2|160911.3|160781.3|160895|160765|20
1656465920000|2022-06-29 01:25:20|160898.6|160768.6|160904.7|160774.7|160906|160776|160897.7|160767.7|19
1656465930000|2022-06-29 01:25:30|160906.4|160776.4|160918.9|160788.9|160965.5|160795.5|160894.5|160712.3|27
1656465940000|2022-06-29 01:25:40|160915.9|160785.9|160915.1|160785.1|160921.5|160791.5|160910.1|160780.1|28
1656465950000|2022-06-29 01:25:50|160913.7|160783.7|160901.7|160771.7|160955.6|160787.7|160900.3|160726.1|25
1656465960000|2022-06-29 01:26:00|160902.1|160772.1|160888.9|160758.9|160935.5|160775.4|160888.9|160730.7|28
1656465970000|2022-06-29 01:26:10|160890|160760|160894.1|160764.1|160898.8|160768.8|160890|160760|14
1656465980000|2022-06-29 01:26:20|160894.2|160764.2|160886.6|160756.6|160898.2|160768.2|160886.6|160756.6|23
1656465990000|2022-06-29 01:26:30|160876|160746|160877.3|160747.3|160914.1|160753.8|160875.3|160710.5|28
1656466000000|2022-06-29 01:26:40|160877.1|160747.1|160872.9|160742.9|160910.2|160756.8|160870|160703.9|28
1656466010000|2022-06-29 01:26:50|160872.7|160742.7|160871.1|160741.1|160876.3|160746.3|160868.7|160738.7|24
1656466020000|2022-06-29 01:27:00|160870.6|160740.6|160879|160749|160879|160749|160870.6|160740.6|25
1656466030000|2022-06-29 01:27:10|160878.9|160748.9|160883.2|160753.2|160919|160755.9|160873.6|160716.9|33
1656466040000|2022-06-29 01:27:20|160883.5|160753.5|160811.2|160604.9|160926|160754.7|160722.8|160508.4|37
1656466050000|2022-06-29 01:27:30|160810|160587.7|160816.1|160608.9|160828.1|160646.4|160762.6|160573.6|31
1656466060000|2022-06-29 01:27:40|160817|160609.3|160763.4|160633.4|160831.6|160636.1|160762.4|160600.2|16
1656466070000|2022-06-29 01:27:50|160766.8|160636.8|160769.4|160639.4|160811.8|160639.5|160756.6|160596.1|12
1656466080000|2022-06-29 01:28:00|160806|160604.1|160816.1|160611.4|160816.1|160644.1|160767.7|160602.6|18
1656466090000|2022-06-29 01:28:10|160812.2|160608|160769.7|160639.7|160813.4|160645|160769.3|160602|24
1656466100000|2022-06-29 01:28:20|160811|160607.8|160769.6|160639.6|160811|160643.7|160765.2|160603.4|26
1656466110000|2022-06-29 01:28:30|160768.8|160638.8|160772|160642|160811|160645.4|160762.7|160606.5|19
1656466120000|2022-06-29 01:28:40|160772.1|160642.1|160772|160642|160772.6|160642.6|160771.7|160641.7|10
1656466130000|2022-06-29 01:28:50|160769.1|160639.1|160770.2|160640.2|160773.8|160643.8|160764|160634|11
1656466140000|2022-06-29 01:29:00|160771.4|160641.4|160773.7|160643.7|160775.7|160645.7|160770.2|160640.2|22
1656466150000|2022-06-29 01:29:10|160774.3|160644.3|160768.8|160638.8|160774.3|160644.3|160761.7|160631.7|13
1656466160000|2022-06-29 01:29:20|160771.1|160641.1|160781.6|160651.6|160781.6|160651.6|160769.8|160639.8|11
1656466170000|2022-06-29 01:29:30|160779.2|160649.2|160768.6|160638.6|160780.3|160650.3|160768.6|160638.6|13
1656466180000|2022-06-29 01:29:40|160769.3|160639.3|160770|160640|160773.7|160643.7|160768.4|160638.4|14
1656466190000|2022-06-29 01:29:50|160768.6|160638.6|160772.1|160642.1|160772.1|160642.1|160766.4|160636.4|18
1656466200000|2022-06-29 01:30:00|160770.3|160640.3|160736.6|160505.7|160771.7|160641.7|160722.7|160505.7|29
1656466210000|2022-06-29 01:30:10|160734.5|160528.7|160692.3|160481.1|160734.5|160565.7|160649.5|160467.4|28
1656466220000|2022-06-29 01:30:20|160679.2|160476.9|160679.3|160479.1|160694.3|160525.9|160634.8|160471.8|20
1656466230000|2022-06-29 01:30:30|160679.1|160462.2|160682.6|160475.7|160701.6|160475.7|160679.1|160456|17
1656466240000|2022-06-29 01:30:40|160646.7|160516.7|160685.4|160480|160697.5|160516.7|160617.1|160407.6|29
1656466250000|2022-06-29 01:30:50|160681|160479.7|160643.1|160513.1|160686.1|160518.6|160642.4|160471.8|17
1656466260000|2022-06-29 01:31:00|160638.8|160508.8|160666.5|160451|160681.8|160520.6|160638.8|160420.8|27
1656466270000|2022-06-29 01:31:10|160662.1|160449.2|160648.3|160433.3|160662.7|160449.2|160644.8|160425.2|27
1656466280000|2022-06-29 01:31:20|160648.4|160434.6|160668.2|160433.5|160673|160448.1|160648.4|160430|28
1656466290000|2022-06-29 01:31:30|160664.6|160432.7|160660.9|160426.9|160667|160442.4|160653.3|160426.9|28
1656466300000|2022-06-29 01:31:40|160661.4|160426|160642.1|160512.1|160695.9|160533.9|160640.1|160426|18
1656466310000|2022-06-29 01:31:50|160642|160512|160672.6|160469.4|160681.4|160512.6|160642|160467|11
1656466320000|2022-06-29 01:32:00|160668.8|160467.4|160667.5|160537.5|160672.5|160537.5|160632.8|160467.4|15
1656466330000|2022-06-29 01:32:10|160664.4|160534.4|160655.2|160525.2|160708.2|160534.4|160654.3|160488.5|19
1656466340000|2022-06-29 01:32:20|160690.1|160486.2|160653.4|160523.4|160690.1|160526|160653.2|160486.2|16
1656466350000|2022-06-29 01:32:30|160652.8|160522.8|160696.2|160496|160708.5|160522.8|160652.1|160485.2|12
1656466360000|2022-06-29 01:32:40|160661.1|160531.1|160654.3|160524.3|160698.4|160532.5|160653.8|160489.4|23
1656466370000|2022-06-29 01:32:50|160654.6|160524.6|160654.3|160524.3|160656.8|160526.8|160651.4|160521.4|24
1656466380000|2022-06-29 01:33:00|160654.1|160524.1|160651.4|160521.4|160654.4|160524.4|160650.7|160520.7|22
1656466390000|2022-06-29 01:33:10|160652.4|160522.4|160652.2|160522.2|160652.4|160522.4|160645.9|160515.9|13
1656466400000|2022-06-29 01:33:20|160652.9|160522.9|160654|160524|160662.7|160532.7|160645.8|160515.8|29
1656466410000|2022-06-29 01:33:30|160652.5|160522.5|160649.8|160519.8|160656.3|160526.3|160648.8|160518.8|21
1656466420000|2022-06-29 01:33:40|160650.5|160520.5|160649.7|160519.7|160650.9|160520.9|160649.4|160519.4|10
1656466430000|2022-06-29 01:33:50|160650.7|160520.7|160651.4|160521.4|160652|160522|160650.6|160520.6|15
1656466440000|2022-06-29 01:34:00|160650.5|160520.5|160646.9|160516.9|160654|160524|160646.9|160516.9|9
1656466450000|2022-06-29 01:34:10|160648|160518|160658.2|160528.2|160664|160534|160646.8|160516.8|18
1656466460000|2022-06-29 01:34:20|160658.3|160528.3|160648.9|160518.9|160660.1|160530.1|160647.7|160517.7|16
1656466470000|2022-06-29 01:34:30|160650.1|160520.1|160655.9|160525.9|160664.2|160534.2|160648.1|160518.1|12
1656466480000|2022-06-29 01:34:40|160656|160526|160652.7|160522.7|160656|160526|160650|160520|12
1656466490000|2022-06-29 01:34:50|160651.4|160521.4|160648.8|160518.8|160651.4|160521.4|160647.1|160517.1|21
1656466500000|2022-06-29 01:35:00|160648|160518|160655.9|160525.9|160658.6|160528.6|160611.7|160481.7|36
1656466510000|2022-06-29 01:35:10|160655.7|160525.7|160655|160525|160660.2|160530.2|160655|160525|20
1656466520000|2022-06-29 01:35:20|160655.3|160525.3|160650.7|160520.7|160657|160527|160650|160520|15
1656466530000|2022-06-29 01:35:30|160651.1|160521.1|160658.4|160528.4|160663.2|160533.2|160647.3|160517.3|20
1656466540000|2022-06-29 01:35:40|160651.2|160521.2|160647|160517|160656.1|160526.1|160647|160517|26
1656466550000|2022-06-29 01:35:50|160646.6|160516.6|160649.6|160519.6|160650.8|160520.8|160644.9|160514.9|20
1656466560000|2022-06-29 01:36:00|160649.1|160519.1|160646.3|160516.3|160650.7|160520.7|160646.3|160516.3|22
1656466570000|2022-06-29 01:36:10|160646.6|160516.6|160649.4|160519.4|160649.8|160519.8|160644.4|160514.4|29
1656466580000|2022-06-29 01:36:20|160649.8|160519.8|160649.6|160519.6|160652.3|160522.3|160645.8|160515.8|31
1656466590000|2022-06-29 01:36:30|160655.6|160525.6|160656.7|160526.7|160658.1|160528.1|160648.6|160518.6|29
1656466600000|2022-06-29 01:36:40|160656.5|160526.5|160651.2|160521.2|160656.5|160526.5|160644.6|160514.6|29
1656466610000|2022-06-29 01:36:50|160650.4|160520.4|160648.7|160518.7|160653.5|160523.5|160646.6|160516.6|31
1656466620000|2022-06-29 01:37:00|160648.6|160518.6|160649.5|160519.5|160650.6|160520.6|160646.1|160516.1|22
1656466630000|2022-06-29 01:37:10|160649.3|160519.3|160659.4|160529.4|160660.6|160530.6|160649.3|160519.3|24
1656466640000|2022-06-29 01:37:20|160659.2|160529.2|160651.1|160521.1|160659.2|160529.2|160650.1|160520.1|26
1656466650000|2022-06-29 01:37:30|160648|160518|160646|160516|160651.8|160521.8|160643.4|160513.4|27
1656466660000|2022-06-29 01:37:40|160645.1|160515.1|160646.9|160516.9|160650.6|160520.6|160644.5|160514.5|19
1656466670000|2022-06-29 01:37:50|160648.5|160518.5|160646|160516|160648.5|160518.5|160642.9|160512.9|18
1656466680000|2022-06-29 01:38:00|160647.3|160517.3|160643.4|160513.4|160648.4|160518.4|160641.7|160511.7|18
1656466690000|2022-06-29 01:38:10|160645.4|160515.4|160613.4|160483.4|160648.1|160518.1|160601.3|160471.3|37
1656466700000|2022-06-29 01:38:20|160639.8|160509.8|160641.6|160511.6|160644.1|160514.1|160634.3|160504.3|36
1656466710000|2022-06-29 01:38:30|160642.2|160512.2|160644.1|160514.1|160644.9|160514.9|160640.7|160510.7|24
1656466720000|2022-06-29 01:38:40|160645.6|160515.6|160643.9|160513.9|160646.5|160516.5|160642.4|160512.4|23
1656466730000|2022-06-29 01:38:50|160645.6|160515.6|160643.2|160513.2|160648.8|160518.8|160639|160509|29
1656466740000|2022-06-29 01:39:00|160635.1|160505.1|160641.6|160511.6|160648.8|160518.8|160633.8|160503.8|32
1656466750000|2022-06-29 01:39:10|160640.7|160510.7|160640.2|160510.2|160646.4|160516.4|160636.6|160506.6|26
1656466760000|2022-06-29 01:39:20|160641.6|160511.6|160644.7|160514.7|160646.7|160516.7|160639|160509|26
1656466770000|2022-06-29 01:39:30|160646.7|160516.7|160645.3|160515.3|160648.4|160518.4|160642.6|160512.6|29
1656466780000|2022-06-29 01:39:40|160645.8|160515.8|160657.1|160527.1|160662.3|160532.3|160644.4|160514.4|34
1656466790000|2022-06-29 01:39:50|160656.4|160526.4|160654.9|160524.9|160661.9|160531.9|160654.1|160524.1|28
1656466800000|2022-06-29 01:40:00|160654.1|160524.1|160656.9|160526.9|160657.2|160527.2|160652.2|160522.2|29
1656466810000|2022-06-29 01:40:10|160656.2|160526.2|160651.8|160521.8|160657.4|160527.4|160649.8|160519.8|32
1656466820000|2022-06-29 01:40:20|160652.3|160522.3|160661.7|160531.7|160662.1|160532.1|160652.3|160522.3|27
1656466830000|2022-06-29 01:40:30|160661.1|160531.1|160660.1|160530.1|160663.2|160533.2|160659.4|160529.4|20
1656466840000|2022-06-29 01:40:40|160660.5|160530.5|160660.8|160530.8|160667.2|160537.2|160660.2|160530.2|17
1656466850000|2022-06-29 01:40:50|160660.9|160530.9|160658.2|160528.2|160661.6|160531.6|160658.2|160528.2|6
1656466860000|2022-06-29 01:41:00|160657.7|160527.7|160695.3|160565.3|160703.7|160573.7|160657.7|160527.7|20
1656466870000|2022-06-29 01:41:10|160696.9|160566.9|160693|160563|160699.5|160569.5|160693|160563|11
1656466880000|2022-06-29 01:41:20|160694.7|160564.7|160669.1|160539.1|160696.6|160566.6|160660.2|160530.2|25
1656466890000|2022-06-29 01:41:30|160662.7|160532.7|160660.8|160530.8|160704.5|160541.4|160657|160492.8|17
1656466900000|2022-06-29 01:41:40|160657.8|160527.8|160665.5|160535.5|160665.5|160535.5|160657.8|160527.8|8
1656466910000|2022-06-29 01:41:50|160664.5|160534.5|160659.5|160529.5|160664.5|160534.5|160658.7|160528.7|8
1656466920000|2022-06-29 01:42:00|160659.2|160529.2|160658.7|160528.7|160659.2|160529.2|160658.2|160528.2|7
1656466930000|2022-06-29 01:42:10|160656.7|160526.7|160681.1|160551.1|160704.3|160574.3|160655.3|160525.3|14
1656466940000|2022-06-29 01:42:20|160691.6|160561.6|160694.6|160564.6|160697.6|160567.6|160688|160558|26
1656466950000|2022-06-29 01:42:30|160695.1|160565.1|160688.1|160558.1|160695.1|160565.1|160672.8|160542.8|15
1656466960000|2022-06-29 01:42:40|160687.9|160557.9|160713|160583|160713|160583|160659.1|160529.1|27
1656466970000|2022-06-29 01:42:50|160708.7|160578.7|160700|160570|160713.7|160583.7|160700|160570|14
1656466980000|2022-06-29 01:43:00|160700.1|160570.1|160706.5|160576.5|160707.4|160577.4|160698.8|160568.8|9
1656466990000|2022-06-29 01:43:10|160699.8|160569.8|160696.4|160566.4|160699.8|160569.8|160696.4|160566.4|6
1656467000000|2022-06-29 01:43:20|160696.7|160566.7|160693.8|160563.8|160696.7|160566.7|160692|160562|9
1656467010000|2022-06-29 01:43:30|160693.1|160563.1|160690.7|160560.7|160693.5|160563.5|160690.7|160560.7|10
1656467020000|2022-06-29 01:43:40|160704.9|160574.9|160703.5|160573.5|160713.2|160583.2|160701.1|160571.1|10
1656467030000|2022-06-29 01:43:50|160702.6|160572.6|160696.4|160566.4|160702.9|160572.9|160696.4|160566.4|6
1656467040000|2022-06-29 01:44:00|160696.9|160566.9|160702.3|160572.3|160702.3|160572.3|160693|160563|10
1656467050000|2022-06-29 01:44:10|160701.1|160571.1|160715.6|160585.6|160717.9|160587.9|160695.2|160565.2|12
1656467060000|2022-06-29 01:44:20|160712.9|160582.9|160714.4|160584.4|160719.8|160589.8|160711.3|160581.3|6
1656467070000|2022-06-29 01:44:30|160713.9|160583.9|160704.9|160574.9|160713.9|160583.9|160704.9|160574.9|5
1656467080000|2022-06-29 01:44:40|160704.2|160574.2|160689.5|160559.5|160704.2|160574.2|160689.5|160559.5|3
1656467090000|2022-06-29 01:44:50|160695.8|160565.8|160698.5|160568.5|160762|160572.9|160694.4|160512.5|8
1656467100000|2022-06-29 01:45:00|160701.3|160571.3|160714.9|160584.9|160721.2|160591.2|160700.5|160570.5|7
1656467110000|2022-06-29 01:45:10|160689.2|160559.2|160700.4|160570.4|160743.4|160571.7|160688.9|160533.7|11
1656467120000|2022-06-29 01:45:20|160700.5|160570.5|160697.2|160567.2|160700.5|160570.5|160697.2|160567.2|7
1656467130000|2022-06-29 01:45:30|160744.1|160537.3|160699.4|160569.4|160744.1|160581.8|160699.4|160537.3|7
1656467140000|2022-06-29 01:45:40|160698.9|160568.9|160702.2|160572.2|160755|160572.7|160698.6|160522.5|7
1656467150000|2022-06-29 01:45:50|160699|160569|160695.2|160565.2|160708|160578|160695.2|160565.2|8
1656467160000|2022-06-29 01:46:00|160744.4|160524.5|160692.9|160562.9|160751.5|160564.8|160689.1|160514.1|6
1656467170000|2022-06-29 01:46:10|160707.6|160577.6|160698.8|160568.8|160707.6|160577.6|160698|160568|9
1656467180000|2022-06-29 01:46:20|160699.5|160569.5|160708.8|160578.8|160710.7|160580.7|160698.3|160568.3|5
1656467190000|2022-06-29 01:46:30|160706.2|160576.2|160693.6|160563.6|160706.2|160576.2|160693.6|160563.6|7
1656467200000|2022-06-29 01:46:40|160691.7|160561.7|160694|160564|160700.7|160570.7|160691.7|160561.7|6
1656467210000|2022-06-29 01:46:50|160692.6|160562.6|160691.2|160561.2|160692.6|160562.6|160691.1|160561.1|4
1656467220000|2022-06-29 01:47:00|160693.7|160563.7|160691.5|160561.5|160693.7|160563.7|160691.5|160561.5|4
1656467230000|2022-06-29 01:47:10|160690.4|160560.4|160695.3|160565.3|160695.3|160565.3|160690.4|160560.4|4
1656467240000|2022-06-29 01:47:20|160692|160562|160697.7|160567.7|160751.7|160581.4|160692|160549.2|6
1656467250000|2022-06-29 01:47:30|160699.5|160569.5|160702.2|160572.2|160704|160574|160699|160569|5
1656467260000|2022-06-29 01:47:40|160701.6|160571.6|160696|160566|160701.6|160571.6|160696|160566|3
1656467270000|2022-06-29 01:47:50|160696.2|160566.2|160693.6|160563.6|160696.2|160566.2|160693.6|160563.6|4
1656467280000|2022-06-29 01:48:00|160693.8|160563.8|160688.6|160558.6|160693.8|160563.8|160688.6|160558.6|4
1656467290000|2022-06-29 01:48:10|160694.5|160564.5|160714.3|160584.3|160714.3|160584.3|160692.6|160562.6|3
1656467300000|2022-06-29 01:48:20|160706.9|160576.9|160692.5|160562.5|160706.9|160576.9|160692.5|160562.5|5
1656467310000|2022-06-29 01:48:30|160691.8|160561.8|160692.4|160562.4|160692.4|160562.4|160691.8|160561.8|2
1656467320000|2022-06-29 01:48:40|160691.8|160561.8|160696|160566|160703.7|160573.7|160691.8|160561.8|6
1656467330000|2022-06-29 01:48:50|160697.8|160567.8|160692.2|160562.2|160697.8|160567.8|160692.2|160562.2|4
1656467340000|2022-06-29 01:49:00|160691.6|160561.6|160693.6|160563.6|160693.6|160563.6|160691.1|160561.1|3
1656467350000|2022-06-29 01:49:10|160713.4|160583.4|160698|160568|160713.4|160583.4|160698|160568|9
1656467360000|2022-06-29 01:49:20|160700.5|160570.5|160699.4|160569.4|160700.5|160570.5|160698.9|160568.9|4
1656467370000|2022-06-29 01:49:30|160693.6|160563.6|160693.8|160563.8|160695|160565|160693.6|160563.6|3
1656467380000|2022-06-29 01:49:40|160691.5|160561.5|160695.1|160565.1|160698.3|160568.3|160691.5|160561.5|3
1656467390000|2022-06-29 01:49:50|160694.1|160564.1|160691.5|160561.5|160695.7|160565.7|160691.5|160561.5|6
1656467400000|2022-06-29 01:50:00|160701.3|160571.3|160699|160569|160705.7|160575.7|160699|160569|7
1656467410000|2022-06-29 01:50:10|160699.2|160569.2|160698.4|160568.4|160758|160612|160694|160510.7|20
1656467420000|2022-06-29 01:50:20|160697.1|160567.1|160701.9|160571.9|160779.8|160621.8|160697.1|160536.7|15
1656467430000|2022-06-29 01:50:30|160703.7|160573.7|160715.8|160585.8|160771|160600.4|160703.4|160543.7|28
1656467440000|2022-06-29 01:50:40|160715.9|160585.9|160765.9|160536.2|160765.9|160586.7|160715.9|160536.2|14
1656467450000|2022-06-29 01:50:50|160752.8|160546.9|160752.7|160548|160757.1|160595.3|160713.5|160544|19
1656467460000|2022-06-29 01:51:00|160753.9|160547.5|160715.6|160585.6|160780.1|160594.7|160715.5|160522.8|24
1656467470000|2022-06-29 01:51:10|160758.8|160542.8|160716|160586|160758.8|160586.6|160714.6|160542.8|27
1656467480000|2022-06-29 01:51:20|160714.9|160584.9|160752.3|160549.8|160752.3|160587.6|160714.9|160549.8|23
1656467490000|2022-06-29 01:51:30|160716.3|160586.3|160715.9|160585.9|160750.1|160586.8|160714.4|160548.4|20
1656467500000|2022-06-29 01:51:40|160715.8|160585.8|160750.1|160545.7|160757.5|160586.2|160715.7|160543.2|24
1656467510000|2022-06-29 01:51:50|160750.5|160543.2|160755.6|160528.1|160763.1|160582.6|160706.8|160520.8|29
1656467520000|2022-06-29 01:52:00|160754.9|160527.6|160718.3|160588.3|160755.6|160607|160703.7|160527.1|34
1656467530000|2022-06-29 01:52:10|160715.6|160585.6|160723.7|160593.7|160755.1|160595.1|160708.9|160535.1|30
1656467540000|2022-06-29 01:52:20|160721.5|160591.5|160720.3|160590.3|160749.8|160594.4|160718.1|160539.2|26
1656467550000|2022-06-29 01:52:30|160749.3|160541.8|160722.5|160592.5|160749.3|160600.6|160717.4|160541.1|24
1656467560000|2022-06-29 01:52:40|160720.4|160590.4|160712.5|160582.5|160745.7|160591.2|160711.3|160543.8|25
1656467570000|2022-06-29 01:52:50|160715.3|160585.3|160750.2|160541.7|160751.6|160587.3|160713.3|160527.8|24
1656467580000|2022-06-29 01:53:00|160748.2|160544.3|160734.4|160604.4|160755.9|160604.4|160709.8|160535.1|24
1656467590000|2022-06-29 01:53:10|160731.3|160601.3|160730.9|160600.9|160758.8|160605.3|160726|160548.5|27
1656467600000|2022-06-29 01:53:20|160732|160602|160705.5|160575.5|160732|160602|160705.1|160575.1|26
1656467610000|2022-06-29 01:53:30|160705.4|160575.4|160706.6|160576.6|160706.8|160576.8|160705.4|160575.4|14
1656467620000|2022-06-29 01:53:40|160710.6|160580.6|160710.4|160580.4|160711.9|160581.9|160705.3|160575.3|23
1656467630000|2022-06-29 01:53:50|160709.9|160579.9|160711.4|160581.4|160715|160585|160705.9|160575.9|20
1656467640000|2022-06-29 01:54:00|160712.5|160582.5|160715.9|160585.9|160720|160590|160712.5|160582.5|23
1656467650000|2022-06-29 01:54:10|160716.6|160586.6|160711|160581|160717.5|160587.5|160710.3|160580.3|19
1656467660000|2022-06-29 01:54:20|160711.1|160581.1|160754.7|160538.9|160756.9|160581.6|160709.2|160536|24
1656467670000|2022-06-29 01:54:30|160751.6|160541.9|160710.3|160580.3|160759.7|160580.9|160709.3|160534.5|22
1656467680000|2022-06-29 01:54:40|160709.8|160579.8|160706.9|160576.9|160709.9|160579.9|160699.3|160569.3|28
1656467690000|2022-06-29 01:54:50|160706.7|160576.7|160717|160587|160717.1|160587.1|160704.2|160574.2|27
1656467700000|2022-06-29 01:55:00|160717.2|160587.2|160714.2|160584.2|160749.6|160587.9|160712.8|160547.8|20
1656467710000|2022-06-29 01:55:10|160713.8|160583.8|160716.7|160586.7|160716.7|160586.7|160713.8|160583.8|13
1656467720000|2022-06-29 01:55:20|160716.5|160586.5|160713.4|160583.4|160716.8|160586.8|160712.4|160582.4|17
1656467730000|2022-06-29 01:55:30|160713.6|160583.6|160712.5|160582.5|160714.3|160584.3|160711|160581|9
1656467740000|2022-06-29 01:55:40|160713.1|160583.1|160715.3|160585.3|160715.8|160585.8|160712.3|160582.3|20
1656467750000|2022-06-29 01:55:50|160713.1|160583.1|160706|160576|160750.4|160583.9|160706|160542.3|20
1656467760000|2022-06-29 01:56:00|160706.5|160576.5|160708.7|160578.7|160709.1|160579.1|160705.7|160575.7|19
1656467770000|2022-06-29 01:56:10|160708.6|160578.6|160709.3|160579.3|160736.7|160590.6|160702|160535.7|18
1656467780000|2022-06-29 01:56:20|160709.5|160579.5|160712.5|160582.5|160713.2|160583.2|160703.7|160573.7|23
1656467790000|2022-06-29 01:56:30|160712.3|160582.3|160711.3|160581.3|160726.1|160596.1|160710.1|160580.1|24
1656467800000|2022-06-29 01:56:40|160713.2|160583.2|160713|160583|160713.9|160583.9|160712|160582|17
1656467810000|2022-06-29 01:56:50|160713.1|160583.1|160714.1|160584.1|160718.7|160588.7|160713.1|160583.1|26
1656467820000|2022-06-29 01:57:00|160713.9|160583.9|160712.9|160582.9|160714.6|160584.6|160712.9|160582.9|15
1656467830000|2022-06-29 01:57:10|160712.5|160582.5|160713.9|160583.9|160714.3|160584.3|160711.5|160581.5|17
1656467840000|2022-06-29 01:57:20|160714.2|160584.2|160713.9|160583.9|160714.6|160584.6|160710.3|160580.3|13
1656467850000|2022-06-29 01:57:30|160712.8|160582.8|160713|160583|160717.1|160587.1|160712.5|160582.5|22
1656467860000|2022-06-29 01:57:40|160712.5|160582.5|160716.2|160586.2|160720.4|160590.4|160710.9|160580.9|19
1656467870000|2022-06-29 01:57:50|160719.1|160589.1|160723.2|160593.2|160729.2|160599.2|160705.3|160575.3|19
1656467880000|2022-06-29 01:58:00|160724.3|160594.3|160719.7|160589.7|160724.3|160594.3|160718.9|160588.9|19
1656467890000|2022-06-29 01:58:10|160720.7|160590.7|160717.4|160587.4|160721.2|160591.2|160716.4|160586.4|15
1656467900000|2022-06-29 01:58:20|160716.7|160586.7|160720.2|160590.2|160729.8|160599.8|160711.9|160581.9|18
1656467910000|2022-06-29 01:58:30|160722|160592|160717.7|160587.7|160741.5|160611.5|160714.4|160584.4|18
1656467920000|2022-06-29 01:58:40|160717.3|160587.3|160717.2|160587.2|160721.4|160591.4|160715.7|160585.7|19
1656467930000|2022-06-29 01:58:50|160716.6|160586.6|160715.2|160585.2|160717.7|160587.7|160714.2|160584.2|20
1656467940000|2022-06-29 01:59:00|160715|160585|160716.6|160586.6|160723|160593|160714.9|160584.9|24
1656467950000|2022-06-29 01:59:10|160717.7|160587.7|160763.6|160536|160766.6|160587.7|160706.7|160533.1|21
1656467960000|2022-06-29 01:59:20|160755.3|160538.3|160710.4|160580.4|160760|160580.7|160708.3|160537.2|19
1656467970000|2022-06-29 01:59:30|160710.9|160580.9|160713.9|160583.9|160719.3|160589.3|160710|160580|19
1656467980000|2022-06-29 01:59:40|160713.6|160583.6|160712.8|160582.8|160714.2|160584.2|160711.5|160581.5|12
1656467990000|2022-06-29 01:59:50|160713.3|160583.3|160709.9|160579.9|160713.6|160583.6|160709.3|160579.3|13
1656468000000|2022-06-29 02:00:00|160711.8|160581.8|160714.4|160584.4|160714.4|160584.4|160700.1|160570.1|23
1656468010000|2022-06-29 02:00:10|160706.5|160576.5|160713.1|160583.1|160713.2|160583.2|160694.6|160564.6|28
1656468020000|2022-06-29 02:00:20|160710.5|160580.5|160711.3|160581.3|160715.2|160585.2|160706.4|160576.4|30
1656468030000|2022-06-29 02:00:30|160709.1|160579.1|160715.7|160585.7|160747.1|160596.7|160702.7|160539.6|29
1656468040000|2022-06-29 02:00:40|160715.5|160585.5|160715.5|160585.5|160716.3|160586.3|160713|160583|18
1656468050000|2022-06-29 02:00:50|160717|160587|160714.7|160584.7|160717|160587|160713.3|160583.3|14
1656468060000|2022-06-29 02:01:00|160715.1|160585.1|160699.6|160569.6|160735.3|160585.4|160699.4|160534.4|18
1656468070000|2022-06-29 02:01:10|160734.9|160534.8|160701.4|160571.4|160734.9|160574.3|160699.3|160534.4|16
1656468080000|2022-06-29 02:01:20|160701.3|160571.3|160709.6|160579.6|160755.5|160580|160695.4|160513.1|20
1656468090000|2022-06-29 02:01:30|160709.7|160579.7|160708.4|160578.4|160710.8|160580.8|160706.7|160576.7|24
1656468100000|2022-06-29 02:01:40|160708.3|160578.3|160709.1|160579.1|160710.2|160580.2|160707.8|160577.8|28
1656468110000|2022-06-29 02:01:50|160709.6|160579.6|160710|160580|160710.3|160580.3|160707.4|160577.4|26
1656468120000|2022-06-29 02:02:00|160710.5|160580.5|160702.8|160572.8|160718.3|160588.3|160702.3|160572.3|26
1656468130000|2022-06-29 02:02:10|160702.4|160572.4|160684.3|160554.3|160711.4|160581.4|160670.4|160540.4|33
1656468140000|2022-06-29 02:02:20|160691.7|160561.7|160677.5|160547.5|160696.7|160566.7|160675.7|160545.7|35
1656468150000|2022-06-29 02:02:30|160681.7|160551.7|160703.2|160573.2|160712.3|160582.3|160676.5|160546.5|37
1656468160000|2022-06-29 02:02:40|160701.6|160571.6|160756.4|160546|160756.4|160574.8|160701.6|160533.3|30
1656468170000|2022-06-29 02:02:50|160754.2|160547.4|160758.5|160547.3|160762.3|160552.7|160753.6|160544.9|27
1656468180000|2022-06-29 02:03:00|160757.8|160593|160714|160584|160757.8|160593.3|160708.5|160578.5|33
1656468190000|2022-06-29 02:03:10|160714.2|160584.2|160713.2|160583.2|160715.2|160585.2|160712.7|160582.7|20
1656468200000|2022-06-29 02:03:20|160711.6|160581.6|160711.3|160581.3|160712.9|160582.9|160711.1|160581.1|10
1656468210000|2022-06-29 02:03:30|160709.8|160579.8|160716.4|160586.4|160717.7|160587.7|160709.8|160579.8|21
1656468220000|2022-06-29 02:03:40|160717.7|160587.7|160716.5|160586.5|160717.7|160587.7|160710.7|160580.7|25
1656468230000|2022-06-29 02:03:50|160716.6|160586.6|160757.1|160542.7|160779.8|160587.6|160709.2|160527.2|24
1656468240000|2022-06-29 02:04:00|160757.7|160543.3|160701|160571|160778.5|160583.6|160701|160530.8|24
1656468250000|2022-06-29 02:04:10|160713|160583|160720.8|160590.8|160741.8|160594.5|160702.7|160539.7|19
1656468260000|2022-06-29 02:04:20|160719.3|160589.3|160712.8|160582.8|160719.5|160589.5|160712.4|160582.4|19
1656468270000|2022-06-29 02:04:30|160712.9|160582.9|160713|160583|160726.6|160596.6|160711.8|160581.8|23
1656468280000|2022-06-29 02:04:40|160713.8|160583.8|160713|160583|160714.4|160584.4|160710.2|160580.2|21
1656468290000|2022-06-29 02:04:50|160719.7|160589.7|160761.4|160539.4|160761.4|160589.7|160712.7|160536.9|23
1656468300000|2022-06-29 02:05:00|160761.6|160539.6|160712.6|160582.6|160764.8|160583.3|160711.5|160538.6|27
1656468310000|2022-06-29 02:05:10|160711.6|160581.6|160726.2|160596.2|160726.2|160596.2|160711.6|160581.6|13
1656468320000|2022-06-29 02:05:20|160721.7|160591.7|160717.2|160587.2|160722.6|160592.6|160717.2|160587.2|18
1656468330000|2022-06-29 02:05:30|160717.6|160587.6|160836.2|160706.2|160874.1|160710.9|160717.3|160587.3|29
1656468340000|2022-06-29 02:05:40|160875.2|160671.9|160824.7|160694.7|160879.1|160695|160822.2|160645.5|26
1656468350000|2022-06-29 02:05:50|160826.9|160696.9|160834.5|160704.5|160873.8|160707.3|160822.4|160663.5|28
1656468360000|2022-06-29 02:06:00|160835.4|160705.4|160845.4|160715.4|160889.8|160715.4|160830.3|160669.8|35
1656468370000|2022-06-29 02:06:10|160844.9|160714.9|160845.4|160715.4|160850.2|160720.2|160842.5|160712.5|31
1656468380000|2022-06-29 02:06:20|160844.8|160714.8|160841.7|160711.7|160844.8|160714.8|160838.6|160708.6|27
1656468390000|2022-06-29 02:06:30|160841.2|160711.2|160841.6|160711.6|160844|160714|160826.5|160696.5|21
1656468400000|2022-06-29 02:06:40|160841.3|160711.3|160839.8|160709.8|160844.2|160714.2|160825.6|160695.6|28
1656468410000|2022-06-29 02:06:50|160839.7|160709.7|160836.5|160706.5|160840.8|160710.8|160835.9|160705.9|25
1656468420000|2022-06-29 02:07:00|160835.4|160705.4|160837|160707|160841.7|160711.7|160832.7|160702.7|30
1656468430000|2022-06-29 02:07:10|160837.4|160707.4|160826.4|160696.4|160862.7|160709.4|160826.4|160662.1|32
1656468440000|2022-06-29 02:07:20|160828|160698|160831.3|160701.3|160864|160702.6|160821.2|160662.6|28
1656468450000|2022-06-29 02:07:30|160832.3|160702.3|160840.9|160710.9|160842.7|160712.7|160832.2|160702.2|32
1656468460000|2022-06-29 02:07:40|160840.8|160710.8|160841.1|160711.1|160865.1|160712.1|160830.3|160660.5|27
1656468470000|2022-06-29 02:07:50|160840.1|160710.1|160836.5|160706.5|160840.3|160710.3|160827.5|160697.5|26
1656468480000|2022-06-29 02:08:00|160837.4|160707.4|160859.6|160659.3|160862|160709.4|160824.4|160657.5|35
1656468490000|2022-06-29 02:08:10|160831.8|160701.8|160881.4|160666.4|160884.5|160705.8|160825.1|160653.7|32
1656468500000|2022-06-29 02:08:20|160879.1|160665.8|160827.9|160697.9|160880.2|160700.1|160811.5|160664.5|31
1656468510000|2022-06-29 02:08:30|160831.2|160701.2|160830.6|160700.6|160833.9|160703.9|160828.2|160698.2|23
1656468520000|2022-06-29 02:08:40|160830.9|160700.9|160830|160700|160833.4|160703.4|160821.2|160691.2|26
1656468530000|2022-06-29 02:08:50|160830.1|160700.1|160821.9|160691.9|160835.5|160705.5|160821.9|160691.9|29
1656468540000|2022-06-29 02:09:00|160831.9|160701.9|160822.1|160692.1|160838.1|160708.1|160814.1|160684.1|32
1656468550000|2022-06-29 02:09:10|160819.1|160689.1|160833.8|160703.8|160836.5|160706.5|160818.5|160688.5|31
1656468560000|2022-06-29 02:09:20|160833|160703|160826.6|160696.6|160834.1|160704.1|160822.1|160692.1|26
1656468570000|2022-06-29 02:09:30|160826.5|160696.5|160840.5|160710.5|160876.5|160710.5|160824.9|160662.1|25
1656468580000|2022-06-29 02:09:40|160841.5|160711.5|160837.5|160707.5|160841.5|160711.5|160827.3|160697.3|23
1656468590000|2022-06-29 02:09:50|160833.6|160703.6|160826.8|160696.8|160866.3|160708.7|160824.2|160649.1|22
1656468600000|2022-06-29 02:10:00|160823.4|160693.4|160831|160701|160838.7|160708.7|160820.3|160690.3|29
1656468610000|2022-06-29 02:10:10|160830.6|160700.6|160831.8|160701.8|160834.6|160704.6|160830.6|160700.6|21
1656468620000|2022-06-29 02:10:20|160830.9|160700.9|160837.1|160707.1|160838.2|160708.2|160830.1|160700.1|19
1656468630000|2022-06-29 02:10:30|160837.3|160707.3|160842.1|160712.1|160852|160722|160834.1|160704.1|33
1656468640000|2022-06-29 02:10:40|160842.5|160712.5|160836.1|160706.1|160846.8|160716.8|160830.7|160700.7|28
1656468650000|2022-06-29 02:10:50|160836.9|160706.9|160840.3|160710.3|160840.6|160710.6|160834.9|160704.9|21
1656468660000|2022-06-29 02:11:00|160840.7|160710.7|160843.8|160713.8|160849.2|160719.2|160838.2|160708.2|32
1656468670000|2022-06-29 02:11:10|160842.8|160712.8|160850.4|160720.4|160857.7|160727.7|160839|160709|31
1656468680000|2022-06-29 02:11:20|160851.9|160721.9|160839.5|160709.5|160851.9|160721.9|160839.5|160709.5|34
1656468690000|2022-06-29 02:11:30|160839.9|160709.9|160836|160706|160895.8|160716.6|160828.7|160661|26
1656468700000|2022-06-29 02:11:40|160835.7|160705.7|160837.4|160707.4|160848.8|160718.8|160832.7|160702.7|27
1656468710000|2022-06-29 02:11:50|160837.1|160707.1|160849.3|160719.3|160849.8|160719.8|160835.2|160705.2|27
1656468720000|2022-06-29 02:12:00|160849.9|160719.9|160890.6|160677.2|160892.5|160720.8|160847.7|160674.9|28
1656468730000|2022-06-29 02:12:10|160838|160708|160839.6|160709.6|160882.1|160713|160834|160657|26
1656468740000|2022-06-29 02:12:20|160840.1|160710.1|160839.6|160709.6|160880.6|160717.6|160836.7|160662.5|29
1656468750000|2022-06-29 02:12:30|160839.5|160709.5|160846.7|160716.7|160877.2|160717|160838.9|160662.5|22
1656468760000|2022-06-29 02:12:40|160846.3|160716.3|160833.1|160703.1|160848.1|160718.1|160833.1|160703.1|29
1656468770000|2022-06-29 02:12:50|160835.7|160705.7|160834|160704|160866.9|160712.7|160808|160663.5|28
1656468780000|2022-06-29 02:13:00|160863.7|160661.4|160830.4|160700.4|160868|160702.5|160824.6|160660.8|32
1656468790000|2022-06-29 02:13:10|160831.8|160701.8|160855.1|160649.1|160870.6|160701.8|160798.6|160637.5|31
1656468800000|2022-06-29 02:13:20|160857.3|160653.5|160818.9|160688.9|160859.3|160695.5|160818.4|160641|24
1656468810000|2022-06-29 02:13:30|160820.3|160690.3|160841|160711|160841.4|160711.4|160817.7|160687.7|28
1656468820000|2022-06-29 02:13:40|160836.8|160706.8|160844.2|160714.2|160850.9|160720.9|160833.4|160703.4|33
1656468830000|2022-06-29 02:13:50|160844.3|160714.3|160885.5|160671|160889.9|160716.1|160842.8|160667.6|31
1656468840000|2022-06-29 02:14:00|160884.7|160671.1|160846.4|160716.4|160888.3|160716.9|160844.3|160668.2|24
1656468850000|2022-06-29 02:14:10|160847.4|160717.4|160852.8|160722.8|160925.4|160722.8|160844.7|160691.9|22
1656468860000|2022-06-29 02:14:20|160853.5|160723.5|160843.2|160713.2|160854.4|160724.4|160839.2|160709.2|33
1656468870000|2022-06-29 02:14:30|160843.3|160713.3|160840.1|160710.1|160875.1|160713.8|160835.3|160670.1|34
1656468880000|2022-06-29 02:14:40|160839.8|160709.8|160828.1|160698.1|160839.8|160709.8|160825.9|160695.9|26
1656468890000|2022-06-29 02:14:50|160827.3|160697.3|160827.9|160697.9|160827.9|160697.9|160819.7|160689.7|21
1656468900000|2022-06-29 02:15:00|160827.8|160697.8|160831.3|160701.3|160833.3|160703.3|160827.1|160697.1|24
1656468910000|2022-06-29 02:15:10|160830.6|160700.6|160827.3|160697.3|160831|160701|160804.1|160674.1|25
1656468920000|2022-06-29 02:15:20|160828.2|160698.2|160814|160684|160848.8|160699.4|160813.6|160643.3|15
1656468930000|2022-06-29 02:15:30|160811.3|160681.3|160822.8|160692.8|160822.8|160692.8|160797.3|160667.3|24
1656468940000|2022-06-29 02:15:40|160817.9|160687.9|160820.8|160690.8|160827.9|160697.9|160798.2|160668.2|30
1656468950000|2022-06-29 02:15:50|160856.1|160653.8|160828.4|160698.4|160856.3|160712|160819.7|160652.7|29
1656468960000|2022-06-29 02:16:00|160833.6|160703.6|160840.3|160710.3|160841.2|160711.2|160832.8|160702.8|32
1656468970000|2022-06-29 02:16:10|160839|160709|160838.6|160708.6|160839.2|160709.2|160836.4|160706.4|19
1656468980000|2022-06-29 02:16:20|160838.3|160708.3|160852.6|160722.6|160853.6|160723.6|160825.6|160695.6|29
1656468990000|2022-06-29 02:16:30|160853.3|160723.3|160854.4|160724.4|160856.4|160726.4|160843.2|160713.2|32
1656469000000|2022-06-29 02:16:40|160847.9|160717.9|160845.1|160715.1|160855.1|160725.1|160844.8|160714.8|28
1656469010000|2022-06-29 02:16:50|160845.9|160715.9|160833.5|160703.5|160850.3|160720.3|160830.5|160700.5|27
1656469020000|2022-06-29 02:17:00|160832.9|160702.9|160840.1|160710.1|160840.1|160710.1|160832.9|160702.9|29
1656469030000|2022-06-29 02:17:10|160839.8|160709.8|160840.2|160710.2|160840.2|160710.2|160834.9|160704.9|23
1656469040000|2022-06-29 02:17:20|160838.9|160708.9|160848.2|160718.2|160849|160719|160838.9|160708.9|33
1656469050000|2022-06-29 02:17:30|160848|160718|160848.9|160718.9|160849.7|160719.7|160844.1|160714.1|25
1656469060000|2022-06-29 02:17:40|160846.8|160716.8|160850.8|160720.8|160884.2|160722.1|160841.2|160681.3|28
1656469070000|2022-06-29 02:17:50|160850.7|160720.7|160845.6|160715.6|160850.8|160720.8|160840.9|160710.9|27
1656469080000|2022-06-29 02:18:00|160846|160716|160888.3|160676|160888.9|160717.5|160845.1|160675|29
1656469090000|2022-06-29 02:18:10|160888.5|160676.9|160850.6|160720.6|160889.4|160720.8|160834.8|160676.3|32
1656469100000|2022-06-29 02:18:20|160848.4|160718.4|160850.6|160720.6|160853.9|160723.9|160848.4|160718.4|20
1656469110000|2022-06-29 02:18:30|160851.9|160721.9|160883.2|160680.5|160883.2|160725.5|160837.8|160680.5|30
1656469120000|2022-06-29 02:18:40|160845.8|160715.8|160845.7|160715.7|160852.1|160722.1|160841.3|160711.3|22
1656469130000|2022-06-29 02:18:50|160845.2|160715.2|160846.2|160716.2|160847.9|160717.9|160843.8|160713.8|22
1656469140000|2022-06-29 02:19:00|160843.6|160713.6|160849.1|160719.1|160849.1|160719.1|160843|160713|23
1656469150000|2022-06-29 02:19:10|160848.9|160718.9|160837.6|160707.6|160851.2|160721.2|160837.6|160707.6|28
1656469160000|2022-06-29 02:19:20|160840.2|160710.2|160845.3|160715.3|160854.2|160724.2|160840.2|160710.2|26
1656469170000|2022-06-29 02:19:30|160848.3|160718.3|160865.6|160663.9|160868.8|160719.2|160831.9|160656|29
1656469180000|2022-06-29 02:19:40|160869.8|160669.8|160843.3|160713.3|160869.8|160715.9|160831.6|160661.2|25
1656469190000|2022-06-29 02:19:50|160843|160713|160840.2|160710.2|160846.7|160716.7|160834.4|160704.4|25
1656469200000|2022-06-29 02:20:00|160840.7|160710.7|160847.3|160717.3|160849.5|160719.5|160831.9|160701.9|28
1656469210000|2022-06-29 02:20:10|160847.1|160717.1|160847.5|160717.5|160850.4|160720.4|160842.2|160712.2|28
1656469220000|2022-06-29 02:20:20|160847.7|160717.7|160842.7|160712.7|160850.5|160720.5|160839.7|160709.7|32
1656469230000|2022-06-29 02:20:30|160842.6|160712.6|160845.4|160715.4|160846.8|160716.8|160841.7|160711.7|27
1656469240000|2022-06-29 02:20:40|160845.3|160715.3|160840.6|160710.6|160846.4|160716.4|160840.6|160710.6|19
1656469250000|2022-06-29 02:20:50|160840.4|160710.4|160844.4|160714.4|160844.9|160714.9|160840.4|160710.4|24
1656469260000|2022-06-29 02:21:00|160848.6|160718.6|160851.6|160721.6|160852|160722|160842|160712|26
1656469270000|2022-06-29 02:21:10|160848.8|160718.8|160841.6|160711.6|160858|160728|160841.6|160711.6|15
1656469280000|2022-06-29 02:21:20|160841.4|160711.4|160851.6|160721.6|160890.2|160726|160841.4|160671.9|13
1656469290000|2022-06-29 02:21:30|160847.6|160717.6|160876.1|160669.6|160876.1|160719.8|160830.9|160668.7|24
1656469300000|2022-06-29 02:21:40|160876.7|160669.8|160877.5|160668.1|160880|160709.7|160839.6|160667.6|23
1656469310000|2022-06-29 02:21:50|160879.5|160667.9|160826.1|160696.1|160886.5|160703.8|160825|160647.4|24
1656469320000|2022-06-29 02:22:00|160826.5|160696.5|160868.7|160660.1|160875.6|160701.1|160824.2|160647.2|29
1656469330000|2022-06-29 02:22:10|160866.3|160662.1|160867.7|160659.9|160871.4|160698.5|160824.9|160654.1|19
1656469340000|2022-06-29 02:22:20|160870.5|160658.2|160869.2|160655.4|160874.8|160659.8|160866.3|160650.7|16
1656469350000|2022-06-29 02:22:30|160869.4|160658|160888.4|160635.4|160888.4|160701.2|160826.4|160635.4|25
1656469360000|2022-06-29 02:22:40|160883.7|160641.5|160825.5|160695.5|160887.2|160700.7|160819.4|160635.8|26
1656469370000|2022-06-29 02:22:50|160827.1|160697.1|160866.1|160656|160871|160697.1|160827.1|160648.6|28
1656469380000|2022-06-29 02:23:00|160866|160656.8|160875.7|160654.9|160875.7|160663.1|160866|160652.5|27
1656469390000|2022-06-29 02:23:10|160878.1|160653.4|160870.7|160659.2|160879.9|160664.6|160865.4|160646.8|19
1656469400000|2022-06-29 02:23:20|160870.1|160658.6|160823.7|160693.7|160871.7|160701.9|160818.8|160648.5|30
1656469410000|2022-06-29 02:23:30|160823.1|160693.1|160866.9|160665.8|160876|160706.3|160809.2|160651.2|19
1656469420000|2022-06-29 02:23:40|160876|160649.4|160829.7|160699.7|160886.4|160707.6|160823|160639.2|15
1656469430000|2022-06-29 02:23:50|160825.7|160695.7|160819.9|160689.9|160864.1|160695.7|160817.1|160640|14
1656469440000|2022-06-29 02:24:00|160857.3|160656.4|160853.6|160651.1|160861.8|160691.2|160811.9|160650.1|20
1656469450000|2022-06-29 02:24:10|160816.8|160686.8|160826|160696|160858.3|160696.8|160816.8|160650.6|17
1656469460000|2022-06-29 02:24:20|160822.8|160692.8|160863.7|160649.7|160921|160693.5|160809.6|160579|19
1656469470000|2022-06-29 02:24:30|160870.8|160640.1|160864|160651.4|160891.4|160651.4|160862.1|160616.1|14
1656469480000|2022-06-29 02:24:40|160876.3|160636.9|160868.7|160648.5|160876.3|160685.9|160814.7|160633.7|17
1656469490000|2022-06-29 02:24:50|160867.3|160650.7|160856.3|160638.8|160867.3|160696.6|160808.2|160633.9|21
1656469500000|2022-06-29 02:25:00|160849.3|160646.7|160847|160646.9|160858.7|160686.4|160814.6|160646.2|15
1656469510000|2022-06-29 02:25:10|160810.5|160680.5|160871.3|160639.5|160871.3|160692.1|160790.8|160628.8|20
1656469520000|2022-06-29 02:25:20|160866.2|160645|160825|160695|160897.7|160704.2|160813|160623.2|27
1656469530000|2022-06-29 02:25:30|160863.2|160657.7|160865|160654.1|160891.9|160660.4|160861.5|160626.5|8
1656469540000|2022-06-29 02:25:40|160862.1|160658.8|160822.3|160692.3|160862.1|160696|160817.4|160643.7|22
1656469550000|2022-06-29 02:25:50|160820.4|160690.4|160856.4|160655.5|160862|160691.9|160819|160647.1|14
1656469560000|2022-06-29 02:26:00|160821.6|160691.6|160825.6|160695.6|160864.7|160696.8|160821.6|160652.2|13
1656469570000|2022-06-29 02:26:10|160826|160696|160828.7|160698.7|160828.7|160698.7|160825.4|160695.4|16
1656469580000|2022-06-29 02:26:20|160824.3|160694.3|160861.9|160641.4|160871.6|160699.2|160813.3|160639.5|22
1656469590000|2022-06-29 02:26:30|160852.1|160651.3|160860|160654.1|160872|160692.5|160815.6|160636.9|28
1656469600000|2022-06-29 02:26:40|160861.3|160652.3|160865.4|160651.2|160865.6|160692.5|160821.5|160651.2|15
1656469610000|2022-06-29 02:26:50|160865|160650.8|160856.6|160654.1|160867.3|160654.9|160856.6|160647.7|9
1656469620000|2022-06-29 02:27:00|160859.5|160652.8|160821.6|160691.6|160859.5|160691.6|160818.6|160652.8|6
1656469630000|2022-06-29 02:27:10|160823.7|160693.7|160827.5|160697.5|160879.6|160700.9|160819.9|160633.5|18
1656469640000|2022-06-29 02:27:20|160827.3|160697.3|160820.9|160690.9|160860.2|160699.7|160820.6|160657.7|18
1656469650000|2022-06-29 02:27:30|160821|160691|160824.7|160694.7|160827.1|160697.1|160821|160691|19
1656469660000|2022-06-29 02:27:40|160824.4|160694.4|160814.1|160684.1|160824.4|160694.4|160804.2|160674.2|12
1656469670000|2022-06-29 02:27:50|160814.5|160684.5|160821.5|160691.5|160826.5|160696.5|160814.3|160684.3|10
1656469680000|2022-06-29 02:28:00|160823.2|160693.2|160825.8|160695.8|160825.8|160695.8|160820.1|160690.1|16
1656469690000|2022-06-29 02:28:10|160825.9|160695.9|160822.4|160692.4|160826.4|160696.4|160822.2|160692.2|13
1656469700000|2022-06-29 02:28:20|160811.3|160681.3|160829.2|160699.2|160829.2|160699.2|160811.3|160681.3|20
1656469710000|2022-06-29 02:28:30|160825.1|160695.1|160829.1|160699.1|160829.8|160699.8|160825.1|160695.1|17
1656469720000|2022-06-29 02:28:40|160829|160699|160827|160697|160829.2|160699.2|160826.5|160696.5|17
1656469730000|2022-06-29 02:28:50|160827.6|160697.6|160827|160697|160830.9|160700.9|160810.2|160680.2|20
1656469740000|2022-06-29 02:29:00|160827.3|160697.3|160826.6|160696.6|160828.5|160698.5|160825.4|160695.4|16
1656469750000|2022-06-29 02:29:10|160823.7|160693.7|160817.4|160687.4|160831|160701|160817.4|160687.4|7
1656469760000|2022-06-29 02:29:20|160818.4|160688.4|160825.1|160695.1|160829.1|160699.1|160818.4|160688.4|26
1656469770000|2022-06-29 02:29:30|160826.8|160696.8|160845.2|160715.2|160851.4|160721.4|160826.1|160696.1|28
1656469780000|2022-06-29 02:29:40|160842.8|160712.8|160859.7|160658.9|160865.7|160714.8|160820.6|160652.7|23
1656469790000|2022-06-29 02:29:50|160867|160656.9|160825.3|160695.3|160870.8|160696.9|160825.3|160654.3|16
1656469800000|2022-06-29 02:30:00|160825.4|160695.4|160829.9|160699.9|160832.9|160702.9|160825.4|160695.4|22
1656469810000|2022-06-29 02:30:10|160824.2|160694.2|160827.3|160697.3|160828.8|160698.8|160813.3|160683.3|33
1656469820000|2022-06-29 02:30:20|160828.3|160698.3|160816.4|160686.4|160828.3|160698.3|160809.2|160679.2|25
1656469830000|2022-06-29 02:30:30|160815.8|160685.8|160854.8|160651.7|160856.8|160687|160811.1|160647.7|21
1656469840000|2022-06-29 02:30:40|160823|160693|160824.7|160694.7|160868.2|160694.7|160807.3|160644.6|22
1656469850000|2022-06-29 02:30:50|160817.2|160687.2|160823.1|160693.1|160827.5|160697.5|160801.6|160671.6|29
1656469860000|2022-06-29 02:31:00|160823.7|160693.7|160820.7|160690.7|160825.4|160695.4|160795.8|160665.8|35
1656469870000|2022-06-29 02:31:10|160821.6|160691.6|160820.3|160690.3|160823.2|160693.2|160820.3|160690.3|26
1656469880000|2022-06-29 02:31:20|160820.4|160690.4|160820|160690|160825.8|160695.8|160816.7|160686.7|24
1656469890000|2022-06-29 02:31:30|160820.2|160690.2|160826.9|160696.9|160827.4|160697.4|160819.9|160689.9|26
1656469900000|2022-06-29 02:31:40|160826.6|160696.6|160828.8|160698.8|160829.9|160699.9|160825.8|160695.8|22
1656469910000|2022-06-29 02:31:50|160828.4|160698.4|160829.8|160699.8|160830.5|160700.5|160827.9|160697.9|15
1656469920000|2022-06-29 02:32:00|160831.9|160701.9|160774.2|160644.2|160871|160701.9|160768.4|160638.4|25
1656469930000|2022-06-29 02:32:10|160780.8|160650.8|160780.4|160650.4|160782|160652|160776.7|160646.7|11
1656469940000|2022-06-29 02:32:20|160779.9|160649.9|160775.5|160645.5|160781|160651|160773.8|160643.8|11
1656469950000|2022-06-29 02:32:30|160774.9|160644.9|160773.5|160643.5|160776.1|160646.1|160767|160637|11
1656469960000|2022-06-29 02:32:40|160773.7|160643.7|160813.7|160683.7|160823.6|160693.6|160767.9|160637.9|16
1656469970000|2022-06-29 02:32:50|160819.1|160689.1|160820.9|160690.9|160823.3|160693.3|160809.8|160679.8|27
1656469980000|2022-06-29 02:33:00|160821.9|160691.9|160823.2|160693.2|160827|160697|160807.4|160677.4|34
1656469990000|2022-06-29 02:33:10|160825.8|160695.8|160807|160677|160827.9|160697.9|160807|160677|26
1656470000000|2022-06-29 02:33:20|160807.3|160677.3|160820.3|160690.3|160822|160692|160807.3|160677.3|33
1656470010000|2022-06-29 02:33:30|160819.8|160689.8|160856.8|160638.9|160867.1|160689.8|160810.8|160628.8|28
1656470020000|2022-06-29 02:33:40|160854.5|160640.3|160844.2|160641.3|160859.6|160678|160801.6|160635.6|27
1656470030000|2022-06-29 02:33:50|160800|160670|160850.4|160618.8|160856.6|160683.4|160779.9|160618.8|28
1656470040000|2022-06-29 02:34:00|160847.7|160617.6|160842.8|160634.6|160850.4|160673.1|160793|160613.7|34
1656470050000|2022-06-29 02:34:10|160803.2|160673.2|160848.9|160629|160849.7|160673.2|160794.9|160623.2|34
1656470060000|2022-06-29 02:34:20|160843.4|160634.4|160847.7|160628.2|160866.5|160637.7|160839|160619.5|31
1656470070000|2022-06-29 02:34:30|160847|160623.5|160836.7|160632.9|160853.8|160632.9|160831.7|160617.6|24
1656470080000|2022-06-29 02:34:40|160837.3|160633.1|160872.1|160646.8|160872.1|160699.1|160804.5|160619|31
1656470090000|2022-06-29 02:34:50|160863.6|160654.1|160821.7|160691.7|160868.5|160703.2|160807.6|160625.7|37
1656470100000|2022-06-29 02:35:00|160823.9|160693.9|160847.8|160640|160878.2|160698.4|160804.7|160615.1|38
1656470110000|2022-06-29 02:35:10|160849|160635.8|160848.8|160634.7|160850.8|160677.2|160801.3|160629.1|33
1656470120000|2022-06-29 02:35:20|160842.6|160640.8|160844.2|160634.2|160848.8|160676.3|160803.1|160633.4|31
1656470130000|2022-06-29 02:35:30|160843.7|160633.6|160845.8|160591.4|160858.1|160659.1|160782.9|160576|16
1656470140000|2022-06-29 02:35:40|160837.2|160597.1|160770.6|160640.6|160846.1|160647.5|160765.4|160591.8|16
1656470150000|2022-06-29 02:35:50|160772.3|160642.3|160780.6|160650.6|160781|160651|160772.3|160642.3|15
1656470160000|2022-06-29 02:36:00|160825.6|160603.6|160784.2|160654.2|160829.6|160654.9|160779|160599.8|16
1656470170000|2022-06-29 02:36:10|160783.3|160653.3|160785.2|160655.2|160801.7|160671.7|160780.6|160650.6|18
1656470180000|2022-06-29 02:36:20|160784.9|160654.9|160781.7|160651.7|160785|160655|160781.7|160651.7|9
1656470190000|2022-06-29 02:36:30|160780.5|160650.5|160773|160643|160822.6|160655.6|160765.5|160608.5|25
1656470200000|2022-06-29 02:36:40|160772.3|160642.3|160774.4|160644.4|160776.7|160646.7|160769.4|160639.4|27
1656470210000|2022-06-29 02:36:50|160774.8|160644.8|160774.3|160644.3|160777.4|160647.4|160766|160636|27
1656470220000|2022-06-29 02:37:00|160774.2|160644.2|160783.4|160653.4|160831.8|160655.8|160774.2|160611.5|27
1656470230000|2022-06-29 02:37:10|160821|160618.9|160786.2|160656.2|160825.4|160657|160783.9|160616.6|25
1656470240000|2022-06-29 02:37:20|160785.6|160655.6|160827|160604.5|160830.4|160656.2|160777.1|160604.5|24
1656470250000|2022-06-29 02:37:30|160819.6|160610.9|160781.8|160651.8|160826|160652.9|160778.9|160602.7|30
1656470260000|2022-06-29 02:37:40|160819.3|160614.8|160820.2|160614.1|160821.6|160652.2|160779.6|160611.2|25
1656470270000|2022-06-29 02:37:50|160819|160616.5|160782.9|160652.9|160820.2|160652.9|160781.1|160612.2|28
1656470280000|2022-06-29 02:38:00|160825.6|160609.4|160828.8|160614.9|160828.9|160658.7|160778.6|160605.6|33
1656470290000|2022-06-29 02:38:10|160778.4|160648.4|160779.6|160649.6|160854.5|160690.7|160774.2|160598.1|34
1656470300000|2022-06-29 02:38:20|160778.6|160648.6|160784.1|160654.1|160823.1|160655.4|160775.1|160622|32
1656470310000|2022-06-29 02:38:30|160783.9|160653.9|160776.9|160646.9|160785.9|160655.9|160776.4|160646.4|26
1656470320000|2022-06-29 02:38:40|160775.4|160645.4|160772.6|160642.6|160780.9|160650.9|160770|160640|27
1656470330000|2022-06-29 02:38:50|160774|160644|160782.1|160652.1|160784.9|160654.9|160772|160642|29
1656470340000|2022-06-29 02:39:00|160781.2|160651.2|160790.2|160660.2|160792.2|160662.2|160777.1|160647.1|32
1656470350000|2022-06-29 02:39:10|160788.3|160658.3|160775|160645|160823.9|160659.7|160772.7|160623|24
1656470360000|2022-06-29 02:39:20|160774.8|160644.8|160780.1|160650.1|160780.1|160650.1|160774.6|160644.6|29
1656470370000|2022-06-29 02:39:30|160779.3|160649.3|160787.5|160657.5|160788.5|160658.5|160776.3|160646.3|16
1656470380000|2022-06-29 02:39:40|160787|160657|160759.5|160629.5|160788.5|160658.5|160759.5|160629.5|20
1656470390000|2022-06-29 02:39:50|160776.3|160646.3|160781|160651|160784.1|160654.1|160766.4|160636.4|26
1656470400000|2022-06-29 02:40:00|160776.1|160646.1|160791.2|160661.2|160792.8|160662.8|160772.3|160642.3|27
1656470410000|2022-06-29 02:40:10|160786.6|160656.6|160781.3|160651.3|160829.5|160658.5|160781.3|160618|26
1656470420000|2022-06-29 02:40:20|160781.4|160651.4|160767.6|160637.6|160781.6|160651.6|160764|160634|23
1656470430000|2022-06-29 02:40:30|160777.6|160647.6|160772.1|160642.1|160819.2|160650.9|160771.2|160609.2|24
1656470440000|2022-06-29 02:40:40|160772.4|160642.4|160774|160644|160775.8|160645.8|160772|160642|32
1656470450000|2022-06-29 02:40:50|160774.9|160644.9|160779.7|160649.7|160779.7|160649.7|160774.9|160644.9|28
1656470460000|2022-06-29 02:41:00|160769.1|160639.1|160771.9|160641.9|160775|160645|160763.2|160633.2|30
1656470470000|2022-06-29 02:41:10|160772.3|160642.3|160767.4|160637.4|160773.3|160643.3|160762.6|160632.6|29
1656470480000|2022-06-29 02:41:20|160765.9|160635.9|160783.8|160653.8|160832.2|160657.3|160765.9|160614.1|31
1656470490000|2022-06-29 02:41:30|160774.6|160644.6|160777|160647|160787.8|160657.8|160774|160644|37
1656470500000|2022-06-29 02:41:40|160776.7|160646.7|160788.7|160658.7|160788.7|160658.7|160776.3|160646.3|30
1656470510000|2022-06-29 02:41:50|160788.3|160658.3|160789.8|160659.8|160845.5|160661.2|160787.4|160612.7|22
1656470520000|2022-06-29 02:42:00|160792.2|160662.2|160785.9|160655.9|160830.5|160662.4|160785.2|160625.3|25
1656470530000|2022-06-29 02:42:10|160785.6|160655.6|160778.7|160648.7|160786.8|160656.8|160776.7|160646.7|26
1656470540000|2022-06-29 02:42:20|160781|160651|160778|160648|160846.3|160665.4|160775.7|160607.2|31
1656470550000|2022-06-29 02:42:30|160775.5|160645.5|160790.9|160660.9|160834.1|160664.1|160771.2|160623.1|30
1656470560000|2022-06-29 02:42:40|160791|160661|160791.5|160661.5|160830.9|160663|160787.3|160620.2|27
1656470570000|2022-06-29 02:42:50|160790.6|160660.6|160791.8|160661.8|160794.2|160664.2|160789.5|160659.5|26
1656470580000|2022-06-29 02:43:00|160789.3|160659.3|160795.3|160665.3|160796|160666|160789.3|160659.3|25
1656470590000|2022-06-29 02:43:10|160795.4|160665.4|160797.3|160667.3|160838.7|160672.5|160793.8|160632.7|25
1656470600000|2022-06-29 02:43:20|160797.9|160667.9|160797.5|160667.5|160843.8|160668.6|160794.8|160620.6|28
1656470610000|2022-06-29 02:43:30|160797.3|160667.3|160792.4|160662.4|160797.3|160667.3|160791.1|160661.1|33
1656470620000|2022-06-29 02:43:40|160789.8|160659.8|160788.6|160658.6|160824.5|160659.9|160784.5|160624.4|26
1656470630000|2022-06-29 02:43:50|160789.7|160659.7|160788.1|160658.1|160790.4|160660.4|160786.2|160656.2|26
1656470640000|2022-06-29 02:44:00|160788.8|160658.8|160784.7|160654.7|160790.7|160660.7|160776.4|160646.4|31
1656470650000|2022-06-29 02:44:10|160784.9|160654.9|160791|160661|160825.1|160667.4|160774.6|160603.1|28
1656470660000|2022-06-29 02:44:20|160786.8|160656.8|160782.9|160652.9|160787.7|160657.7|160773.7|160643.7|25
1656470670000|2022-06-29 02:44:30|160811.6|160605|160781.7|160651.7|160811.6|160651.7|160772.8|160604.7|26
1656470680000|2022-06-29 02:44:40|160781.9|160651.9|160783.8|160653.8|160831.5|160654.3|160775.6|160607.2|23
1656470690000|2022-06-29 02:44:50|160783.4|160653.4|160783.5|160653.5|160819.7|160653.6|160778.2|160616.9|38
1656470700000|2022-06-29 02:45:00|160783.2|160653.2|160783.2|160653.2|160787.2|160657.2|160781.3|160651.3|32
1656470710000|2022-06-29 02:45:10|160783.5|160653.5|160782.5|160652.5|160828.6|160655.6|160780|160612.9|33
1656470720000|2022-06-29 02:45:20|160780.7|160650.7|160775.3|160645.3|160822.1|160653.4|160773.2|160608.5|31
1656470730000|2022-06-29 02:45:30|160775.7|160645.7|160777.8|160647.8|160779.3|160649.3|160775.7|160645.7|31
1656470740000|2022-06-29 02:45:40|160778|160648|160813.6|160611.1|160825.8|160653|160774|160602.6|27
1656470750000|2022-06-29 02:45:50|160813.5|160612.4|160777.5|160647.5|160815.5|160649.2|160777.5|160609.6|24
1656470760000|2022-06-29 02:46:00|160814.5|160610|160783.2|160653.2|160838.2|160658.6|160777.1|160608.7|29
1656470770000|2022-06-29 02:46:10|160784.3|160654.3|160826.7|160620.7|160829.6|160655.4|160784.3|160612.2|18
1656470780000|2022-06-29 02:46:20|160827.5|160619.3|160782.9|160652.9|160827.8|160657.5|160782.6|160619.3|20
1656470790000|2022-06-29 02:46:30|160782.6|160652.6|160780.4|160650.4|160785.1|160655.1|160776.7|160646.7|23
1656470800000|2022-06-29 02:46:40|160780.1|160650.1|160778.4|160648.4|160826.6|160654.6|160778|160600.4|30
1656470810000|2022-06-29 02:46:50|160777.7|160647.7|160770.3|160640.3|160810.9|160650.1|160765.1|160610.6|35
1656470820000|2022-06-29 02:47:00|160765.9|160635.9|160770.9|160640.9|160772.3|160642.3|160765.9|160635.9|29
1656470830000|2022-06-29 02:47:10|160771.1|160641.1|160771.7|160641.7|160771.7|160641.7|160770|160640|21
1656470840000|2022-06-29 02:47:20|160770.9|160640.9|160781.8|160651.8|160824.4|160654|160770.9|160612.6|21
1656470850000|2022-06-29 02:47:30|160781.9|160651.9|160821|160615.6|160824.2|160654.5|160780.9|160610.2|26
1656470860000|2022-06-29 02:47:40|160822.9|160614.8|160794.5|160664.5|160834.7|160665.6|160784.1|160614.8|29
1656470870000|2022-06-29 02:47:50|160793.9|160663.9|160796.7|160666.7|160841.5|160668.2|160793.1|160619.4|27
1656470880000|2022-06-29 02:48:00|160797|160667|160833.9|160632|160840.6|160671.5|160785.2|160627.4|31
1656470890000|2022-06-29 02:48:10|160835.4|160630.8|160788.4|160658.4|160835.7|160669|160783.7|160630|30
1656470900000|2022-06-29 02:48:20|160796.2|160666.2|160797|160667|160797.9|160667.9|160795.4|160665.4|23
1656470910000|2022-06-29 02:48:30|160796.6|160666.6|160798.8|160668.8|160841.8|160669.1|160791.5|160621.2|30
1656470920000|2022-06-29 02:48:40|160796.7|160666.7|160794.3|160664.3|160837|160667.4|160791.4|160619.6|24
1656470930000|2022-06-29 02:48:50|160794|160664|160826.4|160623.9|160838.1|160665.4|160783.4|160621.6|29
1656470940000|2022-06-29 02:49:00|160791.8|160661.8|160791.5|160661.5|160831.3|160667.3|160791.5|160628.1|31
1656470950000|2022-06-29 02:49:10|160791.1|160661.1|160791.4|160661.4|160826.5|160663.4|160789.5|160626.4|28
1656470960000|2022-06-29 02:49:20|160791.7|160661.7|160795.3|160665.3|160836|160667.3|160791.3|160627.9|26
1656470970000|2022-06-29 02:49:30|160795.6|160665.6|160797.5|160667.5|160836.4|160667.6|160788.8|160628.2|28
1656470980000|2022-06-29 02:49:40|160798.2|160668.2|160797.6|160667.6|160858.1|160671.7|160795.5|160615.4|26
1656470990000|2022-06-29 02:49:50|160798.3|160668.3|160792.6|160662.6|160858.4|160672|160792|160620|35
1656471000000|2022-06-29 02:50:00|160792.4|160662.4|160793.9|160663.9|160795.8|160665.8|160783.3|160653.3|27
1656471010000|2022-06-29 02:50:10|160794.3|160664.3|160793.2|160663.2|160795.9|160665.9|160783.9|160653.9|25
1656471020000|2022-06-29 02:50:20|160793.5|160663.5|160790.4|160660.4|160829.9|160665.1|160781.5|160629.7|21
1656471030000|2022-06-29 02:50:30|160790|160660|160833.7|160621.3|160843.6|160662.5|160788.5|160610.2|23
1656471040000|2022-06-29 02:50:40|160793.8|160663.8|160794|160664|160845|160665.1|160791.5|160613.4|31
1656471050000|2022-06-29 02:50:50|160831.5|160627.3|160792.6|160662.6|160839.7|160662.6|160787.3|160618.8|32
1656471060000|2022-06-29 02:51:00|160792.8|160662.8|160794.5|160664.5|160796.1|160666.1|160792.8|160662.8|33
1656471070000|2022-06-29 02:51:10|160794.7|160664.7|160790.2|160660.2|160795.3|160665.3|160789.3|160659.3|30
1656471080000|2022-06-29 02:51:20|160836.3|160614.5|160789.7|160659.7|160839.8|160664|160784.8|160613.7|29
1656471090000|2022-06-29 02:51:30|160790.1|160660.1|160832.2|160621|160841.3|160663.4|160786.5|160613|28
1656471100000|2022-06-29 02:51:40|160828.2|160624.4|160790|160660|160835|160660.8|160788.1|160615.9|31
1656471110000|2022-06-29 02:51:50|160788.1|160658.1|160786.8|160656.8|160824.6|160660.5|160785|160624.5|24
1656471120000|2022-06-29 02:52:00|160786.1|160656.1|160785.7|160655.7|160786.2|160656.2|160784|160654|24
1656471130000|2022-06-29 02:52:10|160785|160655|160783.4|160653.4|160828.5|160658.2|160781.9|160617.3|27
1656471140000|2022-06-29 02:52:20|160782.9|160652.9|160788.7|160658.7|160821.1|160658.7|160781.6|160619.3|28
1656471150000|2022-06-29 02:52:30|160787.6|160657.6|160788|160658|160840.7|160660.6|160786|160612.7|35
1656471160000|2022-06-29 02:52:40|160824.4|160623.7|160791.9|160661.9|160830.2|160661.9|160789.9|160620.6|21
1656471170000|2022-06-29 02:52:50|160792|160662|160791.6|160661.6|160827.8|160662|160788|160622.9|21
1656471180000|2022-06-29 02:53:00|160792.6|160662.6|160788.8|160658.8|160830.6|160663|160788.6|160625.3|22
1656471190000|2022-06-29 02:53:10|160788.6|160658.6|160788.8|160658.8|160836.8|160661.8|160787.5|160614.2|29
1656471200000|2022-06-29 02:53:20|160788.6|160658.6|160787.5|160657.5|160789.8|160659.8|160787.3|160657.3|18
1656471210000|2022-06-29 02:53:30|160825.4|160621.6|160789.8|160659.8|160834|160660|160787.1|160615|19
1656471220000|2022-06-29 02:53:40|160788.8|160658.8|160795.2|160665.2|160830.4|160665.8|160788.8|160630.1|28
1656471230000|2022-06-29 02:53:50|160794.4|160664.4|160795.1|160665.1|160796.9|160666.9|160793.2|160663.2|26
1656471240000|2022-06-29 02:54:00|160794.9|160664.9|160788.6|160658.6|160838|160665.7|160782.8|160616.5|25
1656471250000|2022-06-29 02:54:10|160833.8|160611.7|160826.6|160618.1|160833.8|160656.2|160781.5|160611.7|23
1656471260000|2022-06-29 02:54:20|160828.8|160613.7|160823.1|160619.3|160830.7|160655.3|160784.7|160613.7|20
1656471270000|2022-06-29 02:54:30|160823.3|160619.5|160786.1|160656.1|160844.2|160658.6|160780.9|160613.1|26
1656471280000|2022-06-29 02:54:40|160787.1|160657.1|160786.4|160656.4|160789.9|160659.9|160785.1|160655.1|18
1656471290000|2022-06-29 02:54:50|160786.2|160656.2|160788.7|160658.7|160836.3|160660.4|160783|160608.3|31
1656471300000|2022-06-29 02:55:00|160833.8|160619.5|160828.9|160622.5|160833.8|160661.9|160782.1|160617|31
1656471310000|2022-06-29 02:55:10|160832.2|160618.7|160782.4|160652.4|160832.2|160662.2|160780.2|160618.7|28
1656471320000|2022-06-29 02:55:20|160784.5|160654.5|160819.4|160619.1|160830.7|160657.7|160784.4|160615|25
1656471330000|2022-06-29 02:55:30|160823.7|160621.5|160785.6|160655.6|160826.5|160658.2|160782.4|160617.4|26
1656471340000|2022-06-29 02:55:40|160782.2|160652.2|160824.2|160624.1|160824.2|160659.1|160781.9|160617.3|26
1656471350000|2022-06-29 02:55:50|160824.5|160624.3|160835.7|160621.5|160852.1|160666.4|160782.3|160613.4|32
1656471360000|2022-06-29 02:56:00|160793.5|160663.5|160792.9|160662.9|160840.2|160666.9|160779.5|160609.8|28
1656471370000|2022-06-29 02:56:10|160841|160609.3|160789.5|160659.5|160858.4|160674.1|160783.9|160609.3|34
1656471380000|2022-06-29 02:56:20|160792.3|160662.3|160830.2|160628.6|160834.1|160663|160789.9|160621.7|32
1656471390000|2022-06-29 02:56:30|160792.4|160662.4|160797.3|160667.3|160831.5|160667.3|160791.2|160628|24
1656471400000|2022-06-29 02:56:40|160797.5|160667.5|160830.4|160628.7|160832.9|160669|160788.6|160620.4|22
1656471410000|2022-06-29 02:56:50|160834.7|160626.3|160835.8|160625.4|160852.7|160664.1|160778.4|160609|29
1656471420000|2022-06-29 02:57:00|160838.2|160623.3|160785.1|160655.1|160844.2|160660.9|160781.1|160617.8|28
1656471430000|2022-06-29 02:57:10|160784.2|160654.2|160779.8|160649.8|160829.8|160656.3|160778.5|160612.3|24
1656471440000|2022-06-29 02:57:20|160780.9|160650.9|160788.2|160658.2|160788.4|160658.4|160780.9|160650.9|29
1656471450000|2022-06-29 02:57:30|160788.5|160658.5|160794.5|160664.5|160794.8|160664.8|160787|160657|30
1656471460000|2022-06-29 02:57:40|160794.1|160664.1|160796.2|160666.2|160834.3|160668|160789|160622.7|31
1656471470000|2022-06-29 02:57:50|160797.4|160667.4|160791.2|160661.2|160847.2|160670.1|160790|160625.3|33
1656471480000|2022-06-29 02:58:00|160791.6|160661.6|160840.4|160618.3|160843.9|160665.1|160789.6|160615.5|28
1656471490000|2022-06-29 02:58:10|160836.8|160622.9|160786.8|160656.8|160837.1|160667.1|160785.7|160622.9|33
1656471500000|2022-06-29 02:58:20|160787.2|160657.2|160792.7|160662.7|160795.1|160665.1|160786.4|160656.4|34
1656471510000|2022-06-29 02:58:30|160792.3|160662.3|160790.6|160660.6|160835.5|160666.7|160790.6|160629.2|20
1656471520000|2022-06-29 02:58:40|160829.1|160624.7|160791.4|160661.4|160858.2|160667.4|160780.2|160605.8|31
1656471530000|2022-06-29 02:58:50|160790.2|160660.2|160784.4|160654.4|160834.7|160665.8|160784.4|160621.4|26
1656471540000|2022-06-29 02:59:00|160785.2|160655.2|160785.1|160655.1|160834|160659.2|160781.7|160612|28
1656471550000|2022-06-29 02:59:10|160788.9|160658.9|160789.5|160659.5|160789.5|160659.5|160783.7|160653.7|27
1656471560000|2022-06-29 02:59:20|160786.5|160656.5|160789.5|160659.5|160790.1|160660.1|160784.4|160654.4|26
1656471570000|2022-06-29 02:59:30|160790|160660|160790.2|160660.2|160826.8|160664.8|160787.4|160622.4|29
1656471580000|2022-06-29 02:59:40|160791.5|160661.5|160836.6|160618.8|160836.6|160663.4|160776.5|160618.8|27
1656471590000|2022-06-29 02:59:50|160783.8|160653.8|160787.5|160657.5|160833.6|160658.2|160783.7|160613.8|25
1656471600000|2022-06-29 03:00:00|160790.9|160660.9|160799.6|160669.6|160799.6|160669.6|160789.3|160659.3|36
1656471610000|2022-06-29 03:00:10|160799.1|160669.1|160780.3|160650.3|160799.9|160669.9|160780.3|160650.3|34
1656471620000|2022-06-29 03:00:20|160780.2|160650.2|160781.8|160651.8|160818.8|160651.8|160773.7|160610.2|28
1656471630000|2022-06-29 03:00:30|160818.1|160614.7|160775.9|160645.9|160842|160656.2|160773.6|160598.8|32
1656471640000|2022-06-29 03:00:40|160777.4|160647.4|160778.9|160648.9|160835.5|160652.5|160773.7|160586.4|27
1656471650000|2022-06-29 03:00:50|160822.6|160610.5|160782.4|160652.4|160824.1|160654.7|160776.8|160610.5|28
1656471660000|2022-06-29 03:01:00|160781.3|160651.3|160779.5|160649.5|160821.8|160656.2|160777|160615.6|32
1656471670000|2022-06-29 03:01:10|160779.7|160649.7|160783.4|160653.4|160787|160657|160778.5|160648.5|33
1656471680000|2022-06-29 03:01:20|160782.8|160652.8|160787.6|160657.6|160839.7|160663.8|160782.8|160619.9|32
1656471690000|2022-06-29 03:01:30|160787.4|160657.4|160792.6|160662.6|160836|160664.5|160782.4|160620.1|27
1656471700000|2022-06-29 03:01:40|160792.8|160662.8|160790.5|160660.5|160839.8|160670.3|160782|160617.4|32
1656471710000|2022-06-29 03:01:50|160791.4|160661.4|160796.6|160666.6|160837.5|160666.6|160790.3|160617.7|28
1656471720000|2022-06-29 03:02:00|160791.2|160661.2|160796|160666|160796|160666|160784.7|160654.7|26
1656471730000|2022-06-29 03:02:10|160795.8|160665.8|160787.3|160657.3|160795.8|160665.8|160787.3|160657.3|24
1656471740000|2022-06-29 03:02:20|160787.1|160657.1|160797|160667|160797|160667|160785.6|160655.6|29
1656471750000|2022-06-29 03:02:30|160796.7|160666.7|160797.9|160667.9|160846.6|160672.8|160787.9|160627.7|28
1656471760000|2022-06-29 03:02:40|160839.7|160627.4|160791.2|160661.2|160855.3|160671.9|160791.2|160621.2|23
1656471770000|2022-06-29 03:02:50|160791.4|160661.4|160791.7|160661.7|160796.5|160666.5|160790.5|160660.5|27
1656471780000|2022-06-29 03:03:00|160793.7|160663.7|160788.4|160658.4|160798.5|160668.5|160788.4|160658.4|23
1656471790000|2022-06-29 03:03:10|160797.4|160667.4|160796.5|160666.5|160846.4|160667.8|160793.2|160619.7|27
1656471800000|2022-06-29 03:03:20|160805.7|160675.7|160835.8|160705.8|160841.5|160711.5|160780.6|160637.7|31
1656471810000|2022-06-29 03:03:30|160837.2|160707.2|160841.3|160711.3|160844.4|160714.4|160833.2|160703.2|34
1656471820000|2022-06-29 03:03:40|160842.1|160712.1|160844.6|160714.6|160850.2|160720.2|160838.2|160708.2|29
1656471830000|2022-06-29 03:03:50|160845.7|160715.7|160846.3|160716.3|160884.6|160716.3|160844.3|160681.2|27
1656471840000|2022-06-29 03:04:00|160845.5|160715.5|160839.7|160709.7|160899.1|160715.5|160827.1|160664.8|33
1656471850000|2022-06-29 03:04:10|160839|160709|160893.8|160660.9|160900|160711.5|160830.5|160652.5|34
1656471860000|2022-06-29 03:04:20|160884.5|160673.7|160827.9|160697.9|160898.3|160709.7|160826.5|160649.7|33
1656471870000|2022-06-29 03:04:30|160829.8|160699.8|160829.2|160699.2|160870.1|160700.4|160825.8|160661.8|32
1656471880000|2022-06-29 03:04:40|160868.3|160665.9|160831.7|160701.7|160869.3|160702.1|160827.1|160660.9|22
1656471890000|2022-06-29 03:04:50|160870.1|160666.6|160818.6|160688.6|160885.9|160713.4|160814.2|160651.8|33
1656471900000|2022-06-29 03:05:00|160817.9|160687.9|160847.8|160717.8|160886.9|160717.8|160815.3|160663.8|36
1656471910000|2022-06-29 03:05:10|160903.9|160664.8|160887.8|160676.9|160903.9|160716.6|160835.8|160664.8|34
1656471920000|2022-06-29 03:05:20|160887.7|160676.6|160825.2|160695.2|160887.7|160713.2|160823.1|160672.4|28
1656471930000|2022-06-29 03:05:30|160824.8|160694.8|160876.6|160672.4|160876.6|160697.4|160824.8|160669.4|24
1656471940000|2022-06-29 03:05:40|160879.4|160668.6|160824.4|160694.4|160885.6|160703.6|160824.4|160667|19
1656471950000|2022-06-29 03:05:50|160827.6|160697.6|160890.1|160672.4|160915.4|160726|160822.6|160663.7|30
1656471960000|2022-06-29 03:06:00|160840.8|160710.8|160843.3|160713.3|160847.5|160717.5|160836.5|160706.5|26
1656471970000|2022-06-29 03:06:10|160845.7|160715.7|160883.4|160671.6|160892.4|160715.7|160832.1|160667.7|33
1656471980000|2022-06-29 03:06:20|160890.4|160670.4|160880.7|160671.4|160890.4|160673.7|160880.3|160667.7|30
1656471990000|2022-06-29 03:06:30|160878.6|160676.2|160855|160725|160902.7|160725|160840.8|160668|22
1656472000000|2022-06-29 03:06:40|160845.4|160715.4|160884.1|160676.4|160903|160725|160845.4|160660.7|26
1656472010000|2022-06-29 03:06:50|160907.3|160660.8|160861.8|160731.8|160914.5|160732.3|160831.6|160660.8|29
1656472020000|2022-06-29 03:07:00|160862.6|160732.6|160857.9|160727.9|160917|160732.6|160846|160682.1|30
1656472030000|2022-06-29 03:07:10|160852.4|160722.4|160851.3|160721.3|160897.9|160727.4|160851.3|160684.7|18
1656472040000|2022-06-29 03:07:20|160890.9|160687.1|160860.1|160730.1|160890.9|160730.1|160843.3|160687.1|28
1656472050000|2022-06-29 03:07:30|160856.1|160726.1|160896.5|160683.1|160902.4|160726.1|160850.7|160683.1|29
1656472060000|2022-06-29 03:07:40|160862.4|160732.4|160851.2|160721.2|160929.8|160732.4|160844.6|160672.1|32
1656472070000|2022-06-29 03:07:50|160898.5|160681.9|160896.6|160666.7|160914.4|160727.5|160848.3|160665.6|20
1656472080000|2022-06-29 03:08:00|160910.1|160661|160893.5|160685.2|160910.1|160720.6|160847.9|160661|30
1656472090000|2022-06-29 03:08:10|160891.2|160684.3|160881.1|160680.2|160897.6|160722.4|160847.4|160680.2|23
1656472100000|2022-06-29 03:08:20|160881.2|160680.3|160833.7|160703.7|160888.6|160716.8|160833.7|160680.3|25
1656472110000|2022-06-29 03:08:30|160834.8|160704.8|160891.1|160682.4|160910|160714.5|160831|160672.4|20
1656472120000|2022-06-29 03:08:40|160849.4|160719.4|160887.8|160676|160912.1|160722.7|160840.7|160669.2|26
1656472130000|2022-06-29 03:08:50|160882.1|160676.4|160849.6|160719.6|160907.8|160726.3|160849.6|160666.3|22
1656472140000|2022-06-29 03:09:00|160848.1|160718.1|160892|160683.9|160892|160720.2|160846.8|160679.5|22
1656472150000|2022-06-29 03:09:10|160888.8|160684.3|160908.1|160677.7|160926.8|160726.3|160838|160650.5|26
1656472160000|2022-06-29 03:09:20|160893.2|160683.8|160832.8|160702.8|160894.4|160725.9|160827.5|160675.6|23
1656472170000|2022-06-29 03:09:30|160834.3|160704.3|160875.2|160665.1|160875.2|160709.7|160832.5|160664.3|30
1656472180000|2022-06-29 03:09:40|160873.8|160669.6|160914.2|160668.8|160923.3|160669.6|160870.7|160662.8|18
1656472190000|2022-06-29 03:09:50|160910.5|160669.3|160840.9|160710.9|160953.9|160711.6|160840.9|160647|27
1656472200000|2022-06-29 03:10:00|160848|160718|160882.4|160673|160904.1|160724.4|160829.5|160650.7|30
1656472210000|2022-06-29 03:10:10|160847.2|160717.2|160835.2|160705.2|160882.3|160717.2|160835.2|160657.5|25
1656472220000|2022-06-29 03:10:20|160842.4|160712.4|160838.7|160708.7|160885.8|160714.4|160838.7|160671.4|23
1656472230000|2022-06-29 03:10:30|160841.7|160711.7|160836.5|160706.5|160844|160714|160836.5|160706.5|20
1656472240000|2022-06-29 03:10:40|160835.4|160705.4|160880.3|160750.3|160888|160758|160835.1|160668.3|26
1656472250000|2022-06-29 03:10:50|160876.8|160746.8|160894.5|160764.5|160897.4|160767.4|160876.8|160746.8|29
1656472260000|2022-06-29 03:11:00|160893.1|160763.1|160903|160773|160942.2|160779.3|160893.1|160733.5|29
1656472270000|2022-06-29 03:11:10|160905|160775|160906.9|160776.9|160908.5|160778.5|160899.6|160769.6|31
1656472280000|2022-06-29 03:11:20|160908.9|160778.9|160909.1|160779.1|160944.2|160814.2|160905.3|160775.3|30
1656472290000|2022-06-29 03:11:30|160917.4|160787.4|160940.8|160810.8|160958|160814|160912.3|160757.4|22
1656472300000|2022-06-29 03:11:40|160944.1|160814.1|160925.3|160795.3|160988.7|160814.1|160916.1|160751.5|30
1656472310000|2022-06-29 03:11:50|160924.7|160794.7|160921.3|160791.3|160925.5|160795.5|160919.4|160789.4|33
1656472320000|2022-06-29 03:12:00|160920.8|160790.8|160918.7|160788.7|160924.2|160794.2|160906.8|160776.8|34
1656472330000|2022-06-29 03:12:10|160919.1|160789.1|160963.9|160759.1|160973.4|160794.5|160913.8|160747.4|30
1656472340000|2022-06-29 03:12:20|160926.2|160796.2|160934.4|160804.4|160973|160813.2|160921.1|160752.3|27
1656472350000|2022-06-29 03:12:30|160936.4|160806.4|160942.3|160812.3|160944.2|160814.2|160934.7|160804.7|22
1656472360000|2022-06-29 03:12:40|160941.3|160811.3|160933.8|160803.8|160941.3|160811.3|160930.1|160800.1|25
1656472370000|2022-06-29 03:12:50|160934.4|160804.4|160943.5|160813.5|160991.9|160814.7|160934.3|160771.2|29
1656472380000|2022-06-29 03:13:00|160943.9|160813.9|160943.5|160813.5|160945.6|160815.6|160940.9|160810.9|28
1656472390000|2022-06-29 03:13:10|160943.4|160813.4|160938.4|160808.4|160943.4|160813.4|160938.1|160808.1|21
1656472400000|2022-06-29 03:13:20|160937.3|160807.3|160933.5|160803.5|160938.1|160808.1|160933.2|160803.2|13
1656472410000|2022-06-29 03:13:30|160937.2|160807.2|160941|160811|160979.6|160813.4|160935.5|160774.6|21
1656472420000|2022-06-29 03:13:40|160940.7|160810.7|160942|160812|160946.9|160816.9|160939.8|160809.8|22
1656472430000|2022-06-29 03:13:50|160944.1|160814.1|160941.6|160811.6|160991.9|160819.5|160940.7|160777.7|29
1656472440000|2022-06-29 03:14:00|160941.5|160811.5|160945.5|160815.5|161045|160820.5|160940.8|160728|33
1656472450000|2022-06-29 03:14:10|160945|160815|160955.3|160825.3|160993.6|160831.7|160941.2|160773|32
1656472460000|2022-06-29 03:14:20|160996.1|160787.4|160951.6|160821.6|160996.1|160826.7|160948.8|160781.8|24
1656472470000|2022-06-29 03:14:30|160949.5|160819.5|160950.4|160820.4|160951.6|160821.6|160949.1|160819.1|27
1656472480000|2022-06-29 03:14:40|160949.9|160819.9|160950.5|160820.5|160950.9|160820.9|160947.8|160817.8|24
1656472490000|2022-06-29 03:14:50|160950.6|160820.6|160898.7|160658.5|160950.6|160820.6|160832.2|160654|34
1656472500000|2022-06-29 03:15:00|160888.5|160668.2|160832.9|160702.9|160893.4|160703.8|160831.4|160656.9|35
1656472510000|2022-06-29 03:15:10|160834|160704|160872.4|160655.1|160882.5|160704.2|160819|160647.2|34
1656472520000|2022-06-29 03:15:20|160877.5|160650.4|160825.3|160695.3|160878.5|160695.3|160825.3|160650.4|29
1656472530000|2022-06-29 03:15:30|160825.2|160695.2|160861|160659.2|160862.9|160697.2|160821.9|160658.8|25
1656472540000|2022-06-29 03:15:40|160866.8|160658.6|160875.8|160655.9|160877.8|160698.8|160828.8|160653.8|21
1656472550000|2022-06-29 03:15:50|160880.8|160650.5|160835.7|160705.7|160892.8|160710|160827.9|160650.5|26
1656472560000|2022-06-29 03:16:00|160839.1|160709.1|160884.6|160664.8|160887.8|160709.1|160832.8|160661.1|28
1656472570000|2022-06-29 03:16:10|160882|160667.8|160825.2|160695.2|160882|160705.7|160824.5|160657.7|22
1656472580000|2022-06-29 03:16:20|160861.7|160659.4|160828.1|160698.1|160875.1|160699.1|160827.3|160657.8|26
1656472590000|2022-06-29 03:16:30|160867.2|160662.4|160871.2|160668.9|160874.4|160696|160825.8|160657.4|33
1656472600000|2022-06-29 03:16:40|160871.8|160669.5|160878.9|160676.8|160903.4|160712.1|160832.7|160653.9|29
1656472610000|2022-06-29 03:16:50|160879|160675.6|160842|160712|160885.5|160719.6|160840.1|160673.3|34
1656472620000|2022-06-29 03:17:00|160844.6|160714.6|160840.2|160710.2|160878.2|160714.6|160837.3|160674.7|24
1656472630000|2022-06-29 03:17:10|160879.5|160675.2|160835.2|160705.2|160886.9|160713.7|160835.2|160667.1|25
1656472640000|2022-06-29 03:17:20|160834.6|160704.6|160832.1|160702.1|160884.4|160706.2|160829.5|160655.8|23
1656472650000|2022-06-29 03:17:30|160833|160703|160835.5|160705.5|160881.2|160705.7|160831.5|160662.8|17
1656472660000|2022-06-29 03:17:40|160873.9|160671.1|160870.2|160669.2|160879.9|160703|160833|160664.2|21
1656472670000|2022-06-29 03:17:50|160876.1|160667.5|160878.1|160674.6|160881.6|160707.6|160836.6|160667.5|27
1656472680000|2022-06-29 03:18:00|160878.6|160673.1|160873.3|160673|160885.1|160709.4|160836.1|160670.4|21
1656472690000|2022-06-29 03:18:10|160837.5|160707.5|160837.5|160707.5|160904|160712.8|160834.6|160655.6|25
1656472700000|2022-06-29 03:18:20|160838|160708|160886.7|160672|160916.6|160718.4|160836.9|160658.5|21
1656472710000|2022-06-29 03:18:30|160839.2|160709.2|160878.1|160671.9|160900|160709.2|160839.2|160663.2|22
1656472720000|2022-06-29 03:18:40|160878.5|160673.8|160890|160670.2|160892.6|160677.8|160878.4|160669.4|11
1656472730000|2022-06-29 03:18:50|160889.9|160671.1|160880.4|160676.3|160889.9|160676.7|160878.7|160668.4|16
1656472740000|2022-06-29 03:19:00|160888.2|160705.5|160830.2|160700.2|160902.4|160717.1|160830.2|160661.3|19
1656472750000|2022-06-29 03:19:10|160839.9|160709.9|160848.5|160718.5|160848.5|160718.5|160837.4|160707.4|16
1656472760000|2022-06-29 03:19:20|160846.1|160716.1|160887.2|160676.8|160901.2|160717.5|160835.7|160660.4|16
1656472770000|2022-06-29 03:19:30|160899|160670|160888.5|160673.5|160909.4|160711.1|160841.1|160660.5|18
1656472780000|2022-06-29 03:19:40|160883.4|160671.9|160885.6|160673.8|160890.9|160713.7|160840.1|160669.7|22
1656472790000|2022-06-29 03:19:50|160884.2|160674.3|160882.4|160673|160885.4|160714.6|160841.5|160672.3|18
1656472800000|2022-06-29 03:20:00|160884|160672.8|160889|160679.2|160911.4|160710.3|160836.7|160660.8|17
1656472810000|2022-06-29 03:20:10|160886.6|160681.2|160841.3|160711.3|160903.1|160716.9|160840.4|160669.1|18
1656472820000|2022-06-29 03:20:20|160841.8|160711.8|160880.1|160673.4|160892.3|160713.2|160839.6|160665.6|22
1656472830000|2022-06-29 03:20:30|160881.4|160673.2|160886.4|160673.7|160888.9|160713.1|160841.1|160670.8|15
1656472840000|2022-06-29 03:20:40|160886.2|160673.5|160885.1|160676.6|160886.2|160714.7|160840.5|160673.5|18
1656472850000|2022-06-29 03:20:50|160841.2|160711.2|160842.2|160712.2|160897|160716.7|160833.8|160670.2|19
1656472860000|2022-06-29 03:21:00|160902.7|160666.6|160836.3|160706.3|160902.7|160715.3|160831.7|160666.3|18
1656472870000|2022-06-29 03:21:10|160838.5|160708.5|160885.5|160674.2|160907|160714.4|160835.1|160662.8|27
1656472880000|2022-06-29 03:21:20|160887.6|160672.3|160879.6|160677.1|160889.9|160712.4|160836.6|160667.1|19
1656472890000|2022-06-29 03:21:30|160879|160677.5|160840.1|160710.1|160894|160714.2|160840.1|160667.8|15
1656472900000|2022-06-29 03:21:40|160842.3|160712.3|160839.3|160709.3|160879.6|160712.3|160839.1|160675.7|21
1656472910000|2022-06-29 03:21:50|160841.3|160711.3|160841.2|160711.2|160883.5|160712.6|160840.1|160673.3|19
1656472920000|2022-06-29 03:22:00|160842.4|160712.4|160900|160671.6|160905.1|160715|160836.4|160663.4|18
1656472930000|2022-06-29 03:22:10|160849.1|160719.1|160899.9|160667.1|160909|160719.1|160849.1|160655.9|19
1656472940000|2022-06-29 03:22:20|160898.8|160667.7|160845.1|160715.1|160898.8|160716.8|160842.2|160667.7|14
1656472950000|2022-06-29 03:22:30|160845.3|160715.3|160883.5|160676.8|160893.7|160715.3|160843.7|160670.1|16
1656472960000|2022-06-29 03:22:40|160881|160680.5|160905.6|160668.7|160905.6|160718.2|160844|160668.7|19
1656472970000|2022-06-29 03:22:50|160891.6|160678.6|160833.5|160703.5|160891.6|160713.2|160833.5|160673.7|9
1656472980000|2022-06-29 03:23:00|160892.2|160670.2|160796.8|160666.8|160892.6|160710.4|160796.8|160666.8|18
1656472990000|2022-06-29 03:23:10|160796.4|160666.4|160838.1|160631|160866.1|160680.6|160796.4|160621.2|35
1656473000000|2022-06-29 03:23:20|160843|160628.4|160853.1|160627|160862.7|160635.8|160839.7|160616.6|17
1656473010000|2022-06-29 03:23:30|160848.4|160628.9|160838.5|160623.3|160856.3|160629.8|160838.5|160621.6|21
1656473020000|2022-06-29 03:23:40|160839.8|160615.9|160839.4|160622.1|160862|160628.2|160836.2|160608.6|26
1656473030000|2022-06-29 03:23:50|160840.8|160620.7|160838.8|160631.6|160851.6|160667.7|160797.7|160608.8|23
1656473040000|2022-06-29 03:24:00|160837.4|160636.6|160838.7|160627.6|160864.7|160636.6|160835.6|160614.7|21
1656473050000|2022-06-29 03:24:10|160837.4|160630.6|160840.2|160627.4|160855.4|160630.8|160835.9|160615.5|17
1656473060000|2022-06-29 03:24:20|160840.6|160627|160846.1|160613.7|160846.1|160669|160791.5|160613.7|29
1656473070000|2022-06-29 03:24:30|160841.9|160622.2|160849.5|160604|160851.9|160630.7|160830|160602.4|17
1656473080000|2022-06-29 03:24:40|160834.7|160618.2|160827.2|160602.2|160838.4|160652.8|160779.5|160602.2|18
1656473090000|2022-06-29 03:24:50|160831.4|160593.9|160776.2|160646.2|160831.4|160650|160769.4|160593.9|14
1656473100000|2022-06-29 03:25:00|160775.8|160645.8|160777.7|160647.7|160812.9|160650.6|160775.5|160611|31
1656473110000|2022-06-29 03:25:10|160776.9|160646.9|160778.5|160648.5|160817.6|160648.5|160776.2|160607.4|35
1656473120000|2022-06-29 03:25:20|160776.6|160646.6|160778.7|160648.7|160826.6|160648.7|160775|160596.5|31
1656473130000|2022-06-29 03:25:30|160779.4|160649.4|160772.3|160642.3|160824.2|160649.4|160768.4|160596.8|28
1656473140000|2022-06-29 03:25:40|160770|160640|160770.8|160640.8|160772|160642|160770|160640|25
1656473150000|2022-06-29 03:25:50|160770.5|160640.5|160784.1|160654.1|160810.3|160654.5|160770.5|160601.3|27
1656473160000|2022-06-29 03:26:00|160783.3|160653.3|160821.9|160616.6|160831.3|160654|160780.9|160609.7|22
1656473170000|2022-06-29 03:26:10|160818.1|160617.8|160780.3|160650.3|160827.5|160656.7|160779.6|160610.9|34
1656473180000|2022-06-29 03:26:20|160780.1|160650.1|160825.1|160623.1|160829.3|160652.5|160780.1|160614|30
1656473190000|2022-06-29 03:26:30|160824.9|160622.4|160779.8|160649.8|160826.9|160652.1|160779.8|160615|26
1656473200000|2022-06-29 03:26:40|160819.8|160607.8|160777.1|160647.1|160824.1|160648.1|160774.1|160605|27
1656473210000|2022-06-29 03:26:50|160776.5|160646.5|160774|160644|160816.1|160648.1|160774|160610|22
1656473220000|2022-06-29 03:27:00|160772.8|160642.8|160773.8|160643.8|160775.7|160645.7|160772.2|160642.2|24
1656473230000|2022-06-29 03:27:10|160774.4|160644.4|160771.7|160641.7|160815.9|160645|160770.5|160602.6|22
1656473240000|2022-06-29 03:27:20|160771.8|160641.8|160772.8|160642.8|160773.8|160643.8|160769.7|160639.7|28
1656473250000|2022-06-29 03:27:30|160771.3|160641.3|160775.2|160645.2|160812.6|160645.4|160770.7|160599.9|23
1656473260000|2022-06-29 03:27:40|160775.3|160645.3|160774.2|160644.2|160815.2|160645.9|160773|160607.3|29
1656473270000|2022-06-29 03:27:50|160774.8|160644.8|160773.4|160643.4|160811|160645.4|160772.1|160608.4|25
1656473280000|2022-06-29 03:28:00|160773.2|160643.2|160772.3|160642.3|160812.9|160644.3|160771.7|160608.1|27
1656473290000|2022-06-29 03:28:10|160772.7|160642.7|160773.2|160643.2|160818.1|160643.7|160770.4|160597.3|34
1656473300000|2022-06-29 03:28:20|160772.8|160642.8|160772.3|160642.3|160817.8|160645|160768.6|160601.4|30
1656473310000|2022-06-29 03:28:30|160813.4|160596.9|160768.3|160638.3|160813.4|160640.6|160767.3|160596.9|30
1656473320000|2022-06-29 03:28:40|160769.4|160639.4|160809.7|160604.5|160809.7|160642|160768.3|160604.5|25
1656473330000|2022-06-29 03:28:50|160771.7|160641.7|160771.6|160641.6|160773.1|160643.1|160770.2|160640.2|27
1656473340000|2022-06-29 03:29:00|160772.4|160642.4|160774.1|160644.1|160809.6|160644.4|160769.5|160607.5|24
1656473350000|2022-06-29 03:29:10|160775.3|160645.3|160774.7|160644.7|160775.8|160645.8|160773.7|160643.7|26
1656473360000|2022-06-29 03:29:20|160769.7|160639.7|160778.3|160648.3|160824.5|160650.1|160769.7|160596|29
1656473370000|2022-06-29 03:29:30|160822|160606.4|160774.7|160644.7|160822|160648.1|160774.7|160602.9|24
1656473380000|2022-06-29 03:29:40|160812.7|160607.3|160773.7|160643.7|160819|160643.7|160773.5|160603.1|16
1656473390000|2022-06-29 03:29:50|160774.2|160644.2|160812.3|160609.8|160822.9|160647.3|160770.4|160600.7|26
1656473400000|2022-06-29 03:30:00|160776.1|160646.1|160780.8|160650.8|160830|160650.8|160773.7|160594.9|30
1656473410000|2022-06-29 03:30:10|160780.7|160650.7|160776.8|160646.8|160823.7|160650.7|160771.2|160600|29
1656473420000|2022-06-29 03:30:20|160774|160644|160774.7|160644.7|160828.6|160645.5|160771.6|160588.6|25
1656473430000|2022-06-29 03:30:30|160810.9|160608.7|160770.8|160640.8|160814.5|160643.5|160769.5|160603|29
1656473440000|2022-06-29 03:30:40|160770.1|160640.1|160771.2|160641.2|160773.3|160643.3|160769.4|160639.4|16
1656473450000|2022-06-29 03:30:50|160772.1|160642.1|160771.1|160641.1|160826.6|160648.3|160764.3|160592.3|26
1656473460000|2022-06-29 03:31:00|160772.2|160642.2|160766.1|160636.1|160809.6|160643.7|160762.8|160591.6|25
1656473470000|2022-06-29 03:31:10|160812.6|160596.5|160817.9|160587.5|160820.3|160638.7|160762.9|160586.5|31
1656473480000|2022-06-29 03:31:20|160766.7|160636.7|160764.7|160634.7|160809.8|160639.1|160763.6|160597.7|22
1656473490000|2022-06-29 03:31:30|160765.8|160635.8|160767|160637|160768.3|160638.3|160765.8|160635.8|29
1656473500000|2022-06-29 03:31:40|160766.1|160636.1|160767.7|160637.7|160810.6|160638|160764.1|160593.9|21
1656473510000|2022-06-29 03:31:50|160811.2|160594.6|160770.6|160640.6|160811.2|160641.9|160766.1|160594.6|33
1656473520000|2022-06-29 03:32:00|160770.7|160640.7|160770.2|160640.2|160809.1|160641.2|160769.1|160602.8|27
1656473530000|2022-06-29 03:32:10|160806.8|160600.6|160768.8|160638.8|160817.8|160638.8|160765.4|160592.2|24
1656473540000|2022-06-29 03:32:20|160766.3|160636.3|160767.5|160637.5|160768.3|160638.3|160765.5|160635.5|16
1656473550000|2022-06-29 03:32:30|160769.4|160639.4|160770.9|160640.9|160771.3|160641.3|160768.7|160638.7|25
1656473560000|2022-06-29 03:32:40|160771.6|160641.6|160805.4|160603.9|160826.8|160641.6|160768.6|160584|13
1656473570000|2022-06-29 03:32:50|160808.9|160603.5|160769.7|160639.7|160811.1|160641.5|160768.2|160596.8|21
1656473580000|2022-06-29 03:33:00|160768.3|160638.3|160768.8|160638.8|160811.6|160640.5|160767.9|160596.2|17
1656473590000|2022-06-29 03:33:10|160769.9|160639.9|160810.4|160605|160811.4|160645.1|160769.9|160604.3|22
1656473600000|2022-06-29 03:33:20|160810.1|160604.7|160766.5|160636.5|160813.7|160641.8|160766.5|160599.8|24
1656473610000|2022-06-29 03:33:30|160766.8|160636.8|160769.9|160639.9|160807.5|160640.9|160766.1|160599.3|24
1656473620000|2022-06-29 03:33:40|160769.6|160639.6|160806.9|160602.8|160806.9|160641|160768.1|160600.7|27
1656473630000|2022-06-29 03:33:50|160805.4|160602.6|160814.2|160597.7|160814.2|160641|160768.7|160597.7|22
1656473640000|2022-06-29 03:34:00|160817.4|160587.8|160763.1|160633.1|160817.4|160641.3|160763|160587.8|23
1656473650000|2022-06-29 03:34:10|160762.9|160632.9|160807.8|160598.3|160807.8|160636.6|160762.9|160598.3|13
1656473660000|2022-06-29 03:34:20|160804.9|160600.4|160768|160638|160806.4|160638.2|160765.3|160598.4|11
1656473670000|2022-06-29 03:34:30|160807.7|160600.6|160768.6|160638.6|160807.7|160639.9|160768.6|160600.6|12
1656473680000|2022-06-29 03:34:40|160808.2|160600.9|160769.2|160639.2|160836|160639.3|160764.9|160578.2|22
1656473690000|2022-06-29 03:34:50|160830.7|160582.1|160807.5|160600.2|160840.9|160640.5|160764.9|160571.5|22
1656473700000|2022-06-29 03:35:00|160767.6|160637.6|160810.8|160596.4|160810.8|160639.7|160766.7|160596.4|22
1656473710000|2022-06-29 03:35:10|160811.2|160596.8|160806.9|160600.9|160811.2|160639.2|160768.5|160596.7|17
1656473720000|2022-06-29 03:35:20|160807.7|160600.3|160770.6|160640.6|160867|160640.6|160767.1|160550|22
1656473730000|2022-06-29 03:35:30|160815|160597.4|160767.1|160637.1|160824.5|160639.4|160764.9|160586.9|25
1656473740000|2022-06-29 03:35:40|160805|160600.3|160808.2|160603.5|160811.8|160641|160765|160595.3|23
1656473750000|2022-06-29 03:35:50|160812|160596.2|160804.6|160603.6|160815.2|160636.9|160763.3|160593.7|20
1656473760000|2022-06-29 03:36:00|160805.1|160601.9|160787.9|160657.9|160823.9|160660.2|160768.5|160601.9|28
1656473770000|2022-06-29 03:36:10|160788|160658|160790.9|160660.9|160793.2|160663.2|160787.2|160657.2|30
1656473780000|2022-06-29 03:36:20|160789.3|160659.3|160788.9|160658.9|160790.6|160660.6|160785.8|160655.8|21
1656473790000|2022-06-29 03:36:30|160786.7|160656.7|160826|160621.2|160826.9|160657.3|160780.6|160615.3|26
1656473800000|2022-06-29 03:36:40|160786.2|160656.2|160785.5|160655.5|160828.2|160657.8|160784.4|160617.5|23
1656473810000|2022-06-29 03:36:50|160785.7|160655.7|160817.2|160614.9|160829.3|160656.2|160780.9|160611.9|26
1656473820000|2022-06-29 03:37:00|160819.7|160617|160820.3|160617.7|160833.8|160654.3|160780.1|160613|23
1656473830000|2022-06-29 03:37:10|160821.2|160616.8|160780.6|160650.6|160821.2|160651.2|160777.4|160616.8|25
1656473840000|2022-06-29 03:37:20|160817.6|160613.5|160778.1|160648.1|160821.1|160652.8|160776.6|160608.6|27
1656473850000|2022-06-29 03:37:30|160825.3|160604.2|160770.4|160640.4|160825.3|160649.2|160765.1|160602|23
1656473860000|2022-06-29 03:37:40|160769.1|160639.1|160778.9|160648.9|160827.8|160651.5|160769.1|160603.2|32
1656473870000|2022-06-29 03:37:50|160823.1|160610.2|160813.2|160612.6|160842.4|160647.5|160776.5|160591.6|27
1656473880000|2022-06-29 03:38:00|160814.7|160612.1|160816.8|160615.7|160822.7|160653.1|160778|160606.2|27
1656473890000|2022-06-29 03:38:10|160779.3|160649.3|160778.2|160648.2|160814.7|160650.2|160777.1|160613.9|19
1656473900000|2022-06-29 03:38:20|160777.8|160647.8|160815.5|160605.2|160830.4|160648.8|160772.9|160592.4|30
1656473910000|2022-06-29 03:38:30|160814.6|160604.9|160823.1|160606.2|160823.1|160648.3|160776.6|160602.3|19
1656473920000|2022-06-29 03:38:40|160818.7|160611.9|160810.5|160604.4|160822.9|160645.5|160768|160587.6|28
1656473930000|2022-06-29 03:38:50|160808.5|160603.9|160770.6|160640.6|160818.4|160644.2|160770.3|160599.6|25
1656473940000|2022-06-29 03:39:00|160806.4|160605.6|160775.9|160645.9|160806.4|160651.5|160771|160605.6|24
1656473950000|2022-06-29 03:39:10|160776.7|160646.7|160823.5|160602.7|160823.5|160646.7|160767.2|160593.9|23
1656473960000|2022-06-29 03:39:20|160817.1|160607.5|160776.3|160646.3|160817.9|160649.9|160768.9|160602|29
1656473970000|2022-06-29 03:39:30|160772.3|160642.3|160769.2|160639.2|160825.2|160652|160767.2|160600.2|33
1656473980000|2022-06-29 03:39:40|160771.5|160641.5|160765.2|160635.2|160811.8|160641.5|160763.4|160593.3|29
1656473990000|2022-06-29 03:39:50|160801.7|160600.1|160765.5|160635.5|160809.8|160639.6|160763.3|160593.5|20
1656474000000|2022-06-29 03:40:00|160765|160635|160768.5|160638.5|160768.8|160638.8|160764.8|160634.8|18
1656474010000|2022-06-29 03:40:10|160767.9|160637.9|160766.1|160636.1|160816.7|160644.1|160762.1|160595.5|21
1656474020000|2022-06-29 03:40:20|160762.5|160632.5|160765.6|160635.6|160808|160640.2|160762.5|160597.5|29
1656474030000|2022-06-29 03:40:30|160765.4|160635.4|160809|160593.4|160809|160638.2|160764.9|160593.4|13
1656474040000|2022-06-29 03:40:40|160802.2|160598.9|160808.2|160601.1|160813.9|160637.3|160767.3|160592.2|9
1656474050000|2022-06-29 03:40:50|160809.1|160601.4|160767.4|160637.4|160809.1|160639.5|160767.4|160599.7|5
1656474060000|2022-06-29 03:41:00|160771.9|160641.9|160766.2|160636.2|160771.9|160641.9|160760.1|160630.1|21
1656474070000|2022-06-29 03:41:10|160763.9|160633.9|160766.8|160636.8|160768.9|160638.9|160763|160633|13
1656474080000|2022-06-29 03:41:20|160766.1|160636.1|160764.2|160634.2|160803.2|160640|160762.7|160602.3|27
1656474090000|2022-06-29 03:41:30|160766.4|160636.4|160764.4|160634.4|160807.3|160636.4|160762.8|160588.8|14
1656474100000|2022-06-29 03:41:40|160805.3|160597.9|160764.4|160634.4|160808.7|160634.4|160759.6|160591.9|15
1656474110000|2022-06-29 03:41:50|160763.3|160633.3|160761.5|160631.5|160802.6|160635.1|160761.5|160594.9|25
1656474120000|2022-06-29 03:42:00|160762.2|160632.2|160796.5|160595.9|160802.7|160634.1|160755.8|160595.1|37
1656474130000|2022-06-29 03:42:10|160762.1|160632.1|160759.5|160629.5|160798|160633.4|160759.5|160595.2|37
1656474140000|2022-06-29 03:42:20|160759.8|160629.8|160758.1|160628.1|160760.7|160630.7|160758|160628|28
1656474150000|2022-06-29 03:42:30|160757.7|160627.7|160759.4|160629.4|160846.2|160629.4|160754.2|160556.5|25
1656474160000|2022-06-29 03:42:40|160760.9|160630.9|160802.6|160600.1|160834.2|160639|160760.9|160567.6|26
1656474170000|2022-06-29 03:42:50|160764.6|160634.6|160836.7|160558.7|160836.7|160637.9|160760.6|160558.7|14
1656474180000|2022-06-29 03:43:00|160823|160566|160769.2|160639.2|160824.4|160640.9|160760.9|160564.7|28
1656474190000|2022-06-29 03:43:10|160769|160639|160769.9|160639.9|160770.6|160640.6|160766.1|160636.1|16
1656474200000|2022-06-29 03:43:20|160770.4|160640.4|160769|160639|160771|160641|160768.3|160638.3|19
1656474210000|2022-06-29 03:43:30|160771|160641|160770.9|160640.9|160776.1|160646.1|160764.9|160634.9|21
1656474220000|2022-06-29 03:43:40|160773.2|160643.2|160769.7|160639.7|160807.3|160643.4|160768|160602.8|22
1656474230000|2022-06-29 03:43:50|160768.9|160638.9|160763.6|160633.6|160810.5|160638.9|160753.2|160590.4|11
1656474240000|2022-06-29 03:44:00|160765.3|160635.3|160771.9|160641.9|160809.6|160642.4|160764.1|160591.5|17
1656474250000|2022-06-29 03:44:10|160772.4|160642.4|160769.7|160639.7|160773|160643|160769.1|160639.1|16
1656474260000|2022-06-29 03:44:20|160770.2|160640.2|160765.3|160635.3|160806.3|160640.7|160765.3|160593.7|16
1656474270000|2022-06-29 03:44:30|160763.3|160633.3|160763.8|160633.8|160818.4|160636.9|160763.3|160583.2|15
1656474280000|2022-06-29 03:44:40|160767.7|160637.7|160770.7|160640.7|160807.8|160643.9|160764.8|160596.1|22
1656474290000|2022-06-29 03:44:50|160811.3|160603.6|160759.7|160629.7|160812|160641.4|160759.5|160593.6|22
1656474300000|2022-06-29 03:45:00|160762.8|160632.8|160763|160633|160763.9|160633.9|160757|160627|23
1656474310000|2022-06-29 03:45:10|160763.2|160633.2|160762.5|160632.5|160765|160635|160760.7|160630.7|22
1656474320000|2022-06-29 03:45:20|160763.5|160633.5|160764.8|160634.8|160800.2|160636.8|160763.5|160599.1|15
1656474330000|2022-06-29 03:45:30|160800|160599.6|160765.4|160635.4|160821.5|160636.2|160750.4|160584|18
1656474340000|2022-06-29 03:45:40|160810.5|160599.1|160751.4|160621.4|160817.2|160641.3|160751.4|160591.1|15
1656474350000|2022-06-29 03:45:50|160751.5|160621.5|160769.8|160639.8|160805.8|160639.8|160751.1|160595.3|19
1656474360000|2022-06-29 03:46:00|160762.7|160632.7|160761.5|160631.5|160765.5|160635.5|160760.4|160630.4|24
1656474370000|2022-06-29 03:46:10|160757.3|160627.3|160760.7|160630.7|160764.9|160634.9|160757.1|160627.1|26
1656474380000|2022-06-29 03:46:20|160759.7|160629.7|160760|160630|160799|160636.9|160758.8|160597.1|23
1656474390000|2022-06-29 03:46:30|160762.3|160632.3|160802.6|160598.3|160804|160634.8|160762.2|160595.7|16
1656474400000|2022-06-29 03:46:40|160765.9|160635.9|160758.4|160628.4|160803.3|160636.9|160758.4|160593.6|31
1656474410000|2022-06-29 03:46:50|160761.7|160631.7|160762.3|160632.3|160798.3|160634.8|160760.8|160598.2|20
1656474420000|2022-06-29 03:47:00|160764.7|160634.7|160761.9|160631.9|160764.7|160634.7|160758.9|160628.9|20
1656474430000|2022-06-29 03:47:10|160753.6|160623.6|160766.3|160636.3|160802.2|160636.3|160750.5|160596.4|18
1656474440000|2022-06-29 03:47:20|160765.8|160635.8|160802.7|160597.6|160828.1|160636.4|160758.3|160583.7|23
1656474450000|2022-06-29 03:47:30|160802.8|160595.3|160761.9|160631.9|160818.4|160637.1|160755.7|160592|17
1656474460000|2022-06-29 03:47:40|160767.5|160637.5|160761.1|160631.1|160807.4|160637.5|160759.8|160590.3|25
1656474470000|2022-06-29 03:47:50|160800.8|160595.3|160763.2|160633.2|160801.2|160633.2|160755.1|160590.6|18
1656474480000|2022-06-29 03:48:00|160763.1|160633.1|160765.9|160635.9|160766.5|160636.5|160758.9|160628.9|12
1656474490000|2022-06-29 03:48:10|160763.2|160633.2|160758.8|160628.8|160763.2|160633.2|160750.2|160620.2|10
1656474500000|2022-06-29 03:48:20|160759.5|160629.5|160803.5|160588|160803.9|160631.3|160747.2|160587|20
1656474510000|2022-06-29 03:48:30|160807.7|160584.2|160751.1|160621.1|160807.7|160625.7|160750.5|160583.3|14
1656474520000|2022-06-29 03:48:40|160790.8|160588.4|160798.3|160592.5|160798.3|160626.7|160754.4|160588.4|9
1656474530000|2022-06-29 03:48:50|160754.7|160624.7|160760.3|160630.3|160763.5|160633.5|160752.8|160622.8|14
1656474540000|2022-06-29 03:49:00|160763.1|160633.1|160757.3|160627.3|160800.3|160634.4|160753.5|160596.6|15
1656474550000|2022-06-29 03:49:10|160754.2|160624.2|160767.2|160637.2|160803.5|160637.2|160754.2|160596.8|18
1656474560000|2022-06-29 03:49:20|160757.6|160627.6|160804.6|160594.7|160804.6|160632.9|160757.6|160589.3|15
1656474570000|2022-06-29 03:49:30|160803.7|160595.7|160762.2|160632.2|160808.4|160632.3|160755.2|160594.6|14
1656474580000|2022-06-29 03:49:40|160760.4|160630.4|160762.6|160632.6|160766.6|160636.6|160760.4|160630.4|20
1656474590000|2022-06-29 03:49:50|160762.5|160632.5|160806.2|160596.1|160808|160634.6|160755.6|160594.4|21
1656474600000|2022-06-29 03:50:00|160812.4|160595.2|160765.5|160635.5|160821.9|160643.4|160758.2|160589.6|21
1656474610000|2022-06-29 03:50:10|160767.3|160637.3|160810|160595.5|160810|160640.1|160760|160595.5|20
1656474620000|2022-06-29 03:50:20|160764.4|160634.4|160805.6|160597.6|160814.6|160637.3|160759.2|160593.6|24
1656474630000|2022-06-29 03:50:30|160767.1|160637.1|160766.9|160636.9|160768|160638|160760.1|160630.1|22
1656474640000|2022-06-29 03:50:40|160766.8|160636.8|160810|160599.1|160813.7|160639|160765.2|160594.2|16
1656474650000|2022-06-29 03:50:50|160768.8|160638.8|160767.9|160637.9|160812.7|160638.8|160761.5|160594.8|13
1656474660000|2022-06-29 03:51:00|160818.1|160598.2|160810.8|160598.8|160826.4|160645.9|160764.3|160587.9|29
1656474670000|2022-06-29 03:51:10|160812.4|160599.9|160767.6|160637.6|160812.4|160637.6|160755.7|160591|31
1656474680000|2022-06-29 03:51:20|160807.7|160595.4|160803.5|160599.8|160820.5|160637|160764|160592.9|19
1656474690000|2022-06-29 03:51:30|160806.5|160595.5|160808|160599.8|160809.6|160634.8|160764.4|160594.2|22
1656474700000|2022-06-29 03:51:40|160756.8|160626.8|160772.1|160642.1|160772.6|160642.6|160756.8|160626.8|7
1656474710000|2022-06-29 03:51:50|160770.8|160640.8|160807.6|160600|160818.1|160643|160761.9|160591|20
1656474720000|2022-06-29 03:52:00|160805.8|160599.9|160805.1|160601.2|160809.7|160635.4|160764.8|160599.9|18
1656474730000|2022-06-29 03:52:10|160810.6|160599.5|160765|160635|160814.4|160640.3|160759.5|160593.8|24
1656474740000|2022-06-29 03:52:20|160766.1|160636.1|160805.5|160599.7|160811.7|160640.8|160765.5|160594.8|23
1656474750000|2022-06-29 03:52:30|160806.4|160599.2|160770.4|160640.4|160816.1|160640.4|160768.1|160597.5|26
1656474760000|2022-06-29 03:52:40|160770.5|160640.5|160811.8|160607.8|160819.9|160643.7|160769.8|160601.5|27
1656474770000|2022-06-29 03:52:50|160774.3|160644.3|160813.2|160611|160813.7|160644.3|160767.3|160604.2|14
1656474780000|2022-06-29 03:53:00|160814.8|160611.9|160814.8|160603.7|160819.1|160645.3|160774.1|160599.4|24
1656474790000|2022-06-29 03:53:10|160811.4|160605.7|160764.8|160634.8|160815.9|160637.2|160762.8|160595.2|26
1656474800000|2022-06-29 03:53:20|160763.5|160633.5|160766.2|160636.2|160768.3|160638.3|160762.9|160632.9|31
1656474810000|2022-06-29 03:53:30|160766|160636|160804.4|160595.2|160815.4|160636.9|160759.1|160581.6|24
1656474820000|2022-06-29 03:53:40|160797.8|160596.7|160754.8|160624.8|160814.3|160635.1|160752.2|160590.8|22
1656474830000|2022-06-29 03:53:50|160803.6|160584.8|160761.8|160631.8|160804.2|160632|160753.5|160584.8|15
1656474840000|2022-06-29 03:54:00|160761.7|160631.7|160760.6|160630.6|160802.5|160634.5|160758.6|160593.3|26
1656474850000|2022-06-29 03:54:10|160798.3|160595.4|160761.5|160631.5|160802.3|160636.8|160761.3|160595.4|26
1656474860000|2022-06-29 03:54:20|160762.5|160632.5|160766.3|160636.3|160766.3|160636.3|160762.5|160632.5|19
1656474870000|2022-06-29 03:54:30|160761.3|160631.3|160800.7|160597.4|160804.1|160633.5|160760.9|160592.5|17
1656474880000|2022-06-29 03:54:40|160803.7|160591.1|160801.9|160595.7|160808|160635.3|160753.2|160589|25
1656474890000|2022-06-29 03:54:50|160810.6|160586.1|160801|160594.2|160810.6|160633.2|160760.1|160586.1|15
1656474900000|2022-06-29 03:55:00|160796.6|160595.4|160797.6|160597|160803.9|160633.5|160760.3|160590.8|24
1656474910000|2022-06-29 03:55:10|160761.8|160631.8|160761.5|160631.5|160800.2|160632.1|160759.8|160592.4|23
1656474920000|2022-06-29 03:55:20|160761.4|160631.4|160767|160637|160816.2|160637.2|160759.5|160589|24
1656474930000|2022-06-29 03:55:30|160822.8|160583.3|160762.7|160632.7|160822.8|160636.8|160758.1|160583.3|20
1656474940000|2022-06-29 03:55:40|160762.8|160632.8|160763.6|160633.6|160803.4|160635.8|160761.3|160594.5|16
1656474950000|2022-06-29 03:55:50|160756.7|160626.7|160763.1|160633.1|160802|160638.1|160756.7|160587.8|24
1656474960000|2022-06-29 03:56:00|160762.4|160632.4|160800.9|160598.9|160800.9|160637.2|160760.7|160598.9|30
1656474970000|2022-06-29 03:56:10|160801.1|160599.3|160760.9|160630.9|160804.1|160634.1|160758.4|160595.3|26
1656474980000|2022-06-29 03:56:20|160762.6|160632.6|160761|160631|160812.7|160634.2|160751.2|160585.6|18
1656474990000|2022-06-29 03:56:30|160766.6|160636.6|160759.8|160629.8|160807.2|160637|160752.8|160593.8|25
1656475000000|2022-06-29 03:56:40|160759.9|160629.9|160759.6|160629.6|160809.5|160634.6|160758.6|160588.7|25
1656475010000|2022-06-29 03:56:50|160763|160633|160761.3|160631.3|160805.4|160636.5|160761|160593.5|9
1656475020000|2022-06-29 03:57:00|160760.3|160630.3|160763.3|160633.3|160764.8|160634.8|160760.3|160630.3|18
1656475030000|2022-06-29 03:57:10|160762.8|160632.8|160761.9|160631.9|160803.6|160636.3|160760.8|160598.2|20
1656475040000|2022-06-29 03:57:20|160810.4|160587.8|160804.6|160596.6|160810.4|160634.1|160756.2|160587.8|17
1656475050000|2022-06-29 03:57:30|160799.7|160599.5|160772.9|160642.9|160818|160642.9|160760.1|160583.4|20
1656475060000|2022-06-29 03:57:40|160759.6|160629.6|160805.2|160603.1|160822.3|160637.3|160759.6|160586.5|23
1656475070000|2022-06-29 03:57:50|160801.2|160599|160769.1|160639.1|160804|160639.5|160761.8|160596.9|28
1656475080000|2022-06-29 03:58:00|160767.6|160637.6|160768.9|160638.9|160770.7|160640.7|160762.4|160632.4|26
1656475090000|2022-06-29 03:58:10|160768.7|160638.7|160816.9|160611.9|160835|160638.7|160768.7|160598.4|22
1656475100000|2022-06-29 03:58:20|160839.3|160594.6|160810.2|160607|160839.3|160638.2|160766.6|160594.6|29
1656475110000|2022-06-29 03:58:30|160810.8|160603.6|160818.2|160605.5|160828.2|160648.4|160768|160594.1|31
1656475120000|2022-06-29 03:58:40|160818.8|160604.9|160818.5|160604.6|160831.8|160643.6|160773.5|160593.7|11
1656475130000|2022-06-29 03:58:50|160812.3|160608.1|160776.9|160646.9|160837.3|160646.9|160774.2|160597.2|17
1656475140000|2022-06-29 03:59:00|160776.4|160646.4|160820|160602.2|160829.9|160647.1|160774|160599.9|25
1656475150000|2022-06-29 03:59:10|160815.9|160606.7|160819|160606.7|160832.4|160651.3|160768.9|160595.2|17
1656475160000|2022-06-29 03:59:20|160827|160601.6|160813.8|160603.5|160827.9|160644.3|160770.2|160598.7|30
1656475170000|2022-06-29 03:59:30|160817.2|160598.4|160813.9|160607.6|160824.2|160647|160773.5|160593.3|20
1656475180000|2022-06-29 03:59:40|160774.3|160644.3|160770.6|160640.6|160816.1|160646.7|160766|160602.1|27
1656475190000|2022-06-29 03:59:50|160772.1|160642.1|160772.4|160642.4|160809.4|160644.3|160769.4|160607.6|29
1656475200000|2022-06-29 04:00:00|160808.9|160608.2|160817.7|160602.7|160819.4|160639.2|160769.2|160602.3|32
1656475210000|2022-06-29 04:00:10|160818|160601.7|160824.3|160606.4|160825.1|160608.5|160811|160597.2|13
1656475220000|2022-06-29 04:00:20|160836.8|160597|160805|160604.6|160841.1|160647.3|160767.8|160591.7|26
1656475230000|2022-06-29 04:00:30|160767.4|160637.4|160813.1|160608.4|160818.9|160642.2|160767.4|160599.8|19
1656475240000|2022-06-29 04:00:40|160805.4|160605.2|160815.4|160606.1|160816.8|160642.2|160769.8|160604.2|19
1656475250000|2022-06-29 04:00:50|160773.8|160643.8|160775.3|160645.3|160811.2|160645.7|160766.1|160604.9|15
1656475260000|2022-06-29 04:01:00|160810.4|160603|160834.3|160600.7|160838.3|160611.8|160809.6|160594.9|29
1656475270000|2022-06-29 04:01:10|160836.2|160600.2|160828.9|160600.8|160840.7|160610.5|160818|160594.5|18
1656475280000|2022-06-29 04:01:20|160832.9|160592.3|160814.3|160605.8|160835.3|160642.2|160772.2|160592.3|16
1656475290000|2022-06-29 04:01:30|160814.7|160609|160809.7|160608.9|160818.7|160646.2|160771.9|160607.5|25
1656475300000|2022-06-29 04:01:40|160809.9|160609.2|160781|160651|160814|160651|160773.5|160609.2|23
1656475310000|2022-06-29 04:01:50|160824|160613.1|160819.3|160602|160832.6|160638.8|160768.8|160595.1|18
1656475320000|2022-06-29 04:02:00|160818.9|160603.7|160814.3|160602.5|160826.9|160650.1|160771.5|160593.6|18
1656475330000|2022-06-29 04:02:10|160811.6|160602.1|160772.6|160642.6|160829.5|160649.5|160767.4|160600.9|21
1656475340000|2022-06-29 04:02:20|160771.4|160641.4|160807|160601.9|160816.2|160643.5|160766.1|160599|30
1656475350000|2022-06-29 04:02:30|160766.5|160636.5|160810.4|160608.1|160812.3|160642.1|160766.5|160604|23
1656475360000|2022-06-29 04:02:40|160769.8|160639.8|160820.4|160603.2|160826.5|160648.6|160766.4|160597.6|28
1656475370000|2022-06-29 04:02:50|160811.8|160602.8|160770|160640|160827.4|160645.6|160769.7|160594.4|21
1656475380000|2022-06-29 04:03:00|160769.9|160639.9|160769.5|160639.5|160821|160645.5|160767.6|160598.8|25
1656475390000|2022-06-29 04:03:10|160813.3|160609.8|160823.8|160600.6|160842.1|160609.8|160811|160589.2|16
1656475400000|2022-06-29 04:03:20|160820.7|160603.3|160820.6|160599.5|160820.7|160638.6|160763.2|160594.9|21
1656475410000|2022-06-29 04:03:30|160818.5|160602.7|160766|160636|160818.5|160636.6|160765.9|160599.2|17
1656475420000|2022-06-29 04:03:40|160824.2|160584.5|160828.9|160597.5|160828.9|160640.3|160763.4|160584.5|27
1656475430000|2022-06-29 04:03:50|160821.8|160604.1|160806.3|160597.6|160829|160639.3|160760.6|160576.5|23
1656475440000|2022-06-29 04:04:00|160806|160596.5|160815.4|160596|160815.4|160601.4|160799.6|160590|23
1656475450000|2022-06-29 04:04:10|160811.1|160599.4|160761.6|160631.6|160811.1|160637.7|160755.8|160597.2|21
1656475460000|2022-06-29 04:04:20|160761.5|160631.5|160757.8|160627.8|160800.1|160632.4|160755.9|160597.5|9
1656475470000|2022-06-29 04:04:30|160759.1|160629.1|160831.6|160580.9|160831.6|160651.2|160759.1|160580.9|16
1656475480000|2022-06-29 04:04:40|160818.3|160598|160816.4|160598.7|160830.2|160602.9|160809.5|160581.5|24
1656475490000|2022-06-29 04:04:50|160815.9|160598.1|160800.2|160593.9|160824.3|160602.2|160800.2|160582.7|18
1656475500000|2022-06-29 04:05:00|160800.4|160594.3|160773.3|160643.3|160816|160643.3|160772.1|160587.2|22
1656475510000|2022-06-29 04:05:10|160775|160645|160760.6|160630.6|160775|160645|160759|160629|15
1656475520000|2022-06-29 04:05:20|160761.5|160631.5|160805.6|160598.8|160806.8|160632.8|160758.1|160595|14
1656475530000|2022-06-29 04:05:30|160804.4|160603.9|160817.6|160600.2|160852.7|160631.7|160760|160552.3|14
1656475540000|2022-06-29 04:05:40|160833.9|160580.5|160806.9|160588.3|160833.9|160634.6|160757.4|160575.3|15
1656475550000|2022-06-29 04:05:50|160845|160565.1|160815.2|160597.7|160852.4|160644.3|160753.1|160551.4|23
1656475560000|2022-06-29 04:06:00|160818|160595.7|160819|160593.9|160826.7|160598.9|160812.1|160587.1|26
1656475570000|2022-06-29 04:06:10|160817.3|160592.7|160766.6|160636.6|160818.3|160637.5|160764|160592.7|16
1656475580000|2022-06-29 04:06:20|160759.5|160629.5|160809.7|160592.4|160811.1|160634.8|160759.5|160592.4|18
1656475590000|2022-06-29 04:06:30|160799|160598.7|160801.3|160599|160805.3|160631.6|160753.4|160589.1|12
1656475600000|2022-06-29 04:06:40|160802.6|160598.2|160823.3|160584.4|160831.2|160635.8|160765.8|160577.7|10
1656475610000|2022-06-29 04:06:50|160831.1|160578.2|160798.5|160585.3|160831.1|160622.8|160752.8|160578.2|13
1656475620000|2022-06-29 04:07:00|160810.3|160586.2|160802.1|160591|160816.3|160598.5|160797.4|160577.5|21
1656475630000|2022-06-29 04:07:10|160800|160593.9|160805.3|160592.1|160808.5|160594.5|160800|160586.3|15
1656475640000|2022-06-29 04:07:20|160807.7|160597.2|160811.1|160574.8|160831.4|160632.4|160753.9|160573.1|22
1656475650000|2022-06-29 04:07:30|160813.2|160570.6|160802|160585.9|160822|160628.1|160755.1|160570.6|26
1656475660000|2022-06-29 04:07:40|160799.8|160585.3|160800.9|160592.8|160814.7|160625.1|160754.4|160578.8|19
1656475670000|2022-06-29 04:07:50|160801.3|160593|160799.7|160591.7|160808.4|160595.9|160799.4|160584.6|18
1656475680000|2022-06-29 04:08:00|160805|160590.7|160760.9|160630.9|160805|160630.9|160760.3|160590.7|10
1656475690000|2022-06-29 04:08:10|160816.5|160583.2|160769.5|160639.5|160816.5|160639.5|160762.3|160583.2|12
1656475700000|2022-06-29 04:08:20|160768|160638|160803.1|160591.9|160810.9|160639.3|160755.1|160581.6|10
1656475710000|2022-06-29 04:08:30|160807.1|160597|160810.7|160588.3|160812.1|160630.7|160759.8|160582.5|18
1656475720000|2022-06-29 04:08:40|160809|160590.4|160809.6|160594.7|160817.3|160634.5|160764.5|160583.4|28
1656475730000|2022-06-29 04:08:50|160814.4|160592.4|160809.5|160597.4|160816.2|160599.8|160797.1|160589.5|17
1656475740000|2022-06-29 04:09:00|160811.7|160594.3|160802.6|160587.8|160812|160596.7|160795.6|160581.8|19
1656475750000|2022-06-29 04:09:10|160799.3|160595.9|160841|160559.2|160841|160638.8|160749.3|160559.2|21
1656475760000|2022-06-29 04:09:20|160830|160572|160799.1|160588.4|160833.6|160630.1|160760.1|160561.9|18
1656475770000|2022-06-29 04:09:30|160798.2|160592.1|160807.6|160591.1|160810.4|160593.3|160797.5|160584.2|20
1656475780000|2022-06-29 04:09:40|160807.4|160589.9|160762.5|160632.5|160810.7|160632.5|160762.5|160583|19
1656475790000|2022-06-29 04:09:50|160806|160594.1|160764|160634|160806|160636.6|160760.8|160592.8|17
1656475800000|2022-06-29 04:10:00|160762.6|160632.6|160809.4|160593.4|160829.9|160635|160761.1|160583.3|30
1656475810000|2022-06-29 04:10:10|160808.3|160595.3|160806.1|160590.3|160811.1|160598|160799.1|160588.1|19
1656475820000|2022-06-29 04:10:20|160809.1|160596.1|160801.3|160595.4|160809.1|160632.3|160759.6|160592.1|21
1656475830000|2022-06-29 04:10:30|160798.2|160596.9|160809.1|160593.2|160816|160596.9|160798.2|160582.1|19
1656475840000|2022-06-29 04:10:40|160809.6|160591.9|160809.1|160591.8|160811|160635.1|160765|160584.6|12
1656475850000|2022-06-29 04:10:50|160805.8|160591.3|160809.4|160604.7|160809.6|160605.5|160800.4|160589.7|19
1656475860000|2022-06-29 04:11:00|160820|160590.3|160773.9|160643.9|160835.9|160643.9|160773.9|160575.5|18
1656475870000|2022-06-29 04:11:10|160771.8|160641.8|160801.2|160589.2|160828.3|160641.9|160754.7|160582.8|13
1656475880000|2022-06-29 04:11:20|160798|160592.4|160808.1|160590.8|160819.2|160629.4|160759.4|160578|14
1656475890000|2022-06-29 04:11:30|160800.6|160596.6|160809.6|160595.5|160818|160596.6|160800.6|160583.2|10
1656475900000|2022-06-29 04:11:40|160817|160587|160804|160594.6|160817.3|160631.9|160761.9|160587|20
1656475910000|2022-06-29 04:11:50|160799.7|160594|160815.1|160586.8|160815.9|160639.1|160753.4|160572.4|18
1656475920000|2022-06-29 04:12:00|160765.5|160635.5|160765.9|160635.9|160806.7|160635.9|160755|160591.6|12
1656475930000|2022-06-29 04:12:10|160811|160593.2|160832.9|160577|160861|160644.3|160753.3|160544|20
1656475940000|2022-06-29 04:12:20|160798.9|160586.8|160803.6|160592.8|160820.1|160631.2|160757.2|160578|19
1656475950000|2022-06-29 04:12:30|160805.5|160589.6|160799.2|160596.4|160806.4|160634.7|160759.9|160589.6|11
1656475960000|2022-06-29 04:12:40|160798.2|160597.7|160764.6|160634.6|160811.2|160634.6|160763|160591.8|18
1656475970000|2022-06-29 04:12:50|160762.6|160632.6|160806.4|160603.3|160836.9|160644.2|160760.9|160573.7|10
1656475980000|2022-06-29 04:13:00|160771.6|160641.6|160812.3|160606.9|160832.4|160653.7|160741.9|160592.3|18
1656475990000|2022-06-29 04:13:10|160821|160600.3|160817.7|160594|160828.8|160611.7|160810.9|160585.7|12
1656476000000|2022-06-29 04:13:20|160812.8|160605.2|160808.1|160596.1|160824.5|160605.2|160801.5|160589|14
1656476010000|2022-06-29 04:13:30|160808.6|160596.6|160811.4|160596.2|160814.3|160597.9|160802.8|160590.6|26
1656476020000|2022-06-29 04:13:40|160809.7|160600.4|160822.1|160596.9|160831.1|160603.9|160809.7|160588.9|17
1656476030000|2022-06-29 04:13:50|160821.2|160600.2|160803.1|160592.7|160825.4|160617.8|160747.8|160574.5|21
1656476040000|2022-06-29 04:14:00|160808|160593.7|160840.9|160580.1|160841.1|160635.6|160753.5|160580.1|24
1656476050000|2022-06-29 04:14:10|160840.5|160579.6|160769.4|160639.4|160840.5|160639.4|160761.7|160579.6|20
1656476060000|2022-06-29 04:14:20|160770.7|160640.7|160805.8|160600|160809.2|160640.7|160768.2|160595.1|20
1656476070000|2022-06-29 04:14:30|160805|160599.5|160809|160598.4|160809|160636.3|160762.2|160598.4|18
1656476080000|2022-06-29 04:14:40|160807.3|160599.3|160809.2|160591|160819.9|160603.2|160800.1|160587|19
1656476090000|2022-06-29 04:14:50|160808.2|160593.9|160807|160595.2|160812.6|160596.2|160796|160587|14
1656476100000|2022-06-29 04:15:00|160812.1|160595.7|160809.9|160595.3|160823.6|160637.7|160750.9|160584.8|22
1656476110000|2022-06-29 04:15:10|160801.6|160599.3|160814.9|160595|160817.3|160624.2|160754.2|160586.8|15
1656476120000|2022-06-29 04:15:20|160810.1|160597.4|160803.6|160602.8|160816.2|160602.8|160803.6|160592.6|8
1656476130000|2022-06-29 04:15:30|160802.2|160601.3|160819.3|160601.3|160821.1|160640.9|160763.5|160575|16
1656476140000|2022-06-29 04:15:40|160814.4|160604.1|160811.5|160609.2|160833.2|160644.6|160774.6|160582.3|8
1656476150000|2022-06-29 04:15:50|160775.2|160645.2|160809.9|160593.5|160856.5|160645.2|160752.7|160566.7|22
1656476160000|2022-06-29 04:16:00|160805.8|160601.8|160805.9|160595.4|160825.6|160601.8|160805.8|160580.5|17
1656476170000|2022-06-29 04:16:10|160816.4|160585.7|160811.7|160602.5|160817.5|160602.5|160809|160585.7|11
1656476180000|2022-06-29 04:16:20|160821.1|160590.8|160809.9|160590.8|160821.1|160635.5|160763.5|160588|24
1656476190000|2022-06-29 04:16:30|160835.7|160594.4|160812.4|160593.2|160844.2|160605.6|160803.9|160578.9|19
1656476200000|2022-06-29 04:16:40|160813.5|160595.3|160809.4|160593.5|160818.2|160597.6|160803.9|160589.6|15
1656476210000|2022-06-29 04:16:50|160807.5|160595.5|160820|160576.5|160836.1|160601.5|160804.2|160576.5|8
1656476220000|2022-06-29 04:17:00|160811.4|160583.4|160816|160589.9|160816|160601.8|160797.9|160583.4|21
1656476230000|2022-06-29 04:17:10|160812.5|160597.1|160804.6|160594.4|160817.6|160598.6|160804.3|160590.7|14
1656476240000|2022-06-29 04:17:20|160804|160595.7|160824.2|160597.4|160855.7|160599.7|160804|160559.1|13
1656476250000|2022-06-29 04:17:30|160824.5|160597.7|160813.4|160593.4|160833.9|160602.2|160805.4|160586.7|16
1656476260000|2022-06-29 04:17:40|160816.5|160590.6|160824|160590.8|160830.7|160643.9|160773.9|160584.5|18
1656476270000|2022-06-29 04:17:50|160822.8|160598.4|160810.5|160596.2|160822.8|160626.8|160756.8|160590.6|13
1656476280000|2022-06-29 04:18:00|160810.4|160593.5|160808|160593.7|160817.4|160601.7|160803.8|160590.8|22
1656476290000|2022-06-29 04:18:10|160808.3|160593.9|160775.7|160645.7|160811.5|160645.7|160775.3|160593.6|10
1656476300000|2022-06-29 04:18:20|160827.8|160590.4|160774.8|160644.8|160829.1|160644.8|160751.6|160589.3|12
1656476310000|2022-06-29 04:18:30|160829.2|160589.7|160833.8|160592.9|160850|160605.9|160805|160572.5|19
1656476320000|2022-06-29 04:18:40|160831|160592.8|160831.5|160589.6|160835.4|160603.7|160817.7|160589.6|19
1656476330000|2022-06-29 04:18:50|160832.4|160590.5|160798|160597.3|160833.7|160634.9|160762.1|160587.4|25
1656476340000|2022-06-29 04:19:00|160799.2|160598.2|160766.9|160636.9|160799.2|160636.9|160761.6|160596.8|19
1656476350000|2022-06-29 04:19:10|160764.8|160634.8|160813.3|160596.5|160828.7|160635.7|160749.5|160575.8|20
1656476360000|2022-06-29 04:19:20|160814.4|160594.7|160814.3|160593.7|160826.3|160599.7|160809.1|160579.9|21
1656476370000|2022-06-29 04:19:30|160814.1|160598.4|160758.5|160628.5|160834.2|160634.2|160755.3|160561.2|27
1656476380000|2022-06-29 04:19:40|160745.6|160615.6|160757.2|160627.2|160803.3|160629.3|160745.6|160582.5|17
1656476390000|2022-06-29 04:19:50|160759.9|160629.9|160759.6|160629.6|160795.6|160629.9|160756.6|160593.8|13
1656476400000|2022-06-29 04:20:00|160797.3|160595.5|160802|160586.7|160802|160628.6|160753.5|160586.4|19
1656476410000|2022-06-29 04:20:10|160801.6|160586.4|160799.2|160587.9|160806.7|160591.2|160792.7|160582|11
1656476420000|2022-06-29 04:20:20|160796.4|160592.4|160800.7|160586.9|160814.6|160628.1|160758.1|160576.8|19
1656476430000|2022-06-29 04:20:30|160812.4|160568.7|160793.4|160589.2|160812.4|160622.6|160752.6|160568.7|15
1656476440000|2022-06-29 04:20:40|160757.9|160627.9|160797|160584.4|160803.5|160627.9|160741.7|160572.5|9
1656476450000|2022-06-29 04:20:50|160798.3|160579.7|160795.1|160594.7|160801.1|160628.9|160758.9|160579.7|16
1656476460000|2022-06-29 04:21:00|160795.7|160594.5|160788.8|160586.2|160809.2|160594.5|160788.8|160577|16
1656476470000|2022-06-29 04:21:10|160807.3|160580.1|160815.8|160590.4|160823.6|160597.7|160800.8|160580.1|22
1656476480000|2022-06-29 04:21:20|160794.3|160583|160803.9|160592.1|160833.4|160595.7|160793|160568.4|19
1656476490000|2022-06-29 04:21:30|160800.2|160591.8|160801.4|160590.4|160828.5|160643.9|160764.6|160578.9|23
1656476500000|2022-06-29 04:21:40|160798.7|160590.8|160803.6|160588.7|160803.6|160595.8|160798.1|160588.7|16
1656476510000|2022-06-29 04:21:50|160807.5|160586.2|160813.9|160591.5|160817.7|160593|160802.5|160581.6|13
1656476520000|2022-06-29 04:22:00|160813.5|160593|160812.3|160601.9|160831.3|160643.2|160763.8|160575.6|16
1656476530000|2022-06-29 04:22:10|160835|160577.3|160816.7|160596.5|160835|160599.5|160812.4|160577.3|18
1656476540000|2022-06-29 04:22:20|160816.9|160591.9|160820.1|160598|160821.7|160637.4|160764.3|160585|15
1656476550000|2022-06-29 04:22:30|160829.8|160584.7|160799.2|160592|160829.8|160600.4|160799.2|160584.6|21
1656476560000|2022-06-29 04:22:40|160803.4|160585.8|160806.1|160593|160809.5|160593.2|160800.5|160584|23
1656476570000|2022-06-29 04:22:50|160806.7|160590.2|160811.1|160583.7|160811.9|160631.6|160761.6|160579.6|15
1656476580000|2022-06-29 04:23:00|160809.3|160593.8|160811.5|160581.4|160816|160629|160747.1|160574.3|26
1656476590000|2022-06-29 04:23:10|160809|160600.5|160817.7|160587.6|160820.4|160638.9|160768.9|160583.6|21
1656476600000|2022-06-29 04:23:20|160832.2|160571.1|160798.1|160595.1|160832.2|160599.1|160790.1|160571.1|17
1656476610000|2022-06-29 04:23:30|160803.8|160589.1|160809.2|160593.3|160810.7|160597.9|160801.6|160587.1|23
1656476620000|2022-06-29 04:23:40|160810.2|160592.6|160755.1|160625.1|160810.2|160625.1|160755.1|160589.1|7
1656476630000|2022-06-29 04:23:50|160749.7|160619.7|160801.4|160589.9|160808.7|160619.7|160749.7|160585|10
1656476640000|2022-06-29 04:24:00|160800|160588.8|160812.2|160588.7|160812.2|160620.4|160750.3|160577.8|19
1656476650000|2022-06-29 04:24:10|160813|160589|160804|160589.1|160826.1|160597.7|160798.7|160574.7|16
1656476660000|2022-06-29 04:24:20|160805.3|160600.3|160806|160591.8|160819.2|160600.3|160795.6|160583.5|17
1656476670000|2022-06-29 04:24:30|160803.3|160593.1|160801.8|160592.3|160804.3|160627.5|160753|160591.2|13
1656476680000|2022-06-29 04:24:40|160807.4|160593.3|160817.9|160596.7|160827.6|160597.9|160807.4|160580.4|12
1656476690000|2022-06-29 04:24:50|160814.2|160599.2|160803.2|160584.9|160819.2|160642.5|160771.6|160571.7|15
1656476700000|2022-06-29 04:25:00|160796.2|160594.8|160812.1|160598.6|160831.1|160636.5|160766|160581.6|20
1656476710000|2022-06-29 04:25:10|160769.3|160639.3|160803.5|160589.7|160815|160639.4|160769.3|160585.9|10
1656476720000|2022-06-29 04:25:20|160800.7|160592.2|160806.7|160591.4|160819.5|160594|160800.7|160582.5|7
1656476730000|2022-06-29 04:25:30|160817.2|160579.8|160800.1|160578.4|160817.2|160585.2|160792.3|160576.8|8
1656476740000|2022-06-29 04:25:40|160816.4|160565.6|160819.8|160586.4|160820.1|160590.5|160807.7|160565.6|9
1656476750000|2022-06-29 04:25:50|160814|160588|160805.5|160572.5|160832.3|160589.9|160800.8|160571.4|8
1656476760000|2022-06-29 04:26:00|160799.6|160575.6|160807.8|160590.3|160828.1|160594.4|160797.8|160561.2|12
1656476770000|2022-06-29 04:26:10|160789.5|160586.3|160806.5|160592.8|160814.9|160630|160759.6|160576.4|15
1656476780000|2022-06-29 04:26:20|160806.7|160593|160803.6|160595.9|160812.4|160597|160803.4|160587.5|16
1656476790000|2022-06-29 04:26:30|160809.2|160591.1|160816.3|160599.9|160830.7|160599.9|160808.4|160579.3|15
1656476800000|2022-06-29 04:26:40|160819.3|160605.5|160751.6|160621.6|160819.3|160621.6|160745.9|160603.3|7
1656476810000|2022-06-29 04:26:50|160760.1|160630.1|160810.2|160588.1|160811.9|160631.4|160760.1|160586.2|13
1656476820000|2022-06-29 04:27:00|160796.7|160595.8|160763.8|160633.8|160836.2|160635|160763.8|160579.9|17
1656476830000|2022-06-29 04:27:10|160764.1|160634.1|160762|160632|160772.3|160642.3|160761.6|160631.6|5
1656476840000|2022-06-29 04:27:20|160764.4|160634.4|160759.2|160629.2|160765.1|160635.1|160758.7|160628.7|7
1656476850000|2022-06-29 04:27:30|160768.8|160638.8|160774.8|160644.8|160831.8|160655.6|160768.8|160597.9|22
1656476860000|2022-06-29 04:27:40|160835.2|160592.8|160814.7|160605.9|160835.2|160611.8|160814.7|160592.8|22
1656476870000|2022-06-29 04:27:50|160816.1|160600.4|160773.3|160643.3|160831.1|160643.3|160773.1|160595|18
1656476880000|2022-06-29 04:28:00|160775.6|160645.6|160820.1|160604.9|160820.5|160650.7|160775|160604.9|19
1656476890000|2022-06-29 04:28:10|160821.3|160605|160775.4|160645.4|160821.3|160646.1|160770.3|160604.3|13
1656476900000|2022-06-29 04:28:20|160775.6|160645.6|160779.3|160649.3|160815.8|160649.3|160774.4|160605.3|8
1656476910000|2022-06-29 04:28:30|160822.9|160604.6|160772.7|160642.7|160838.4|160657.5|160760.5|160594.4|22
1656476920000|2022-06-29 04:28:40|160850.6|160577.2|160833.3|160591.7|160850.6|160651.8|160779.7|160577.2|14
1656476930000|2022-06-29 04:28:50|160834.5|160596.4|160810.4|160605.2|160836.4|160643.2|160767.6|160594.3|24
1656476940000|2022-06-29 04:29:00|160771.8|160641.8|160769.2|160639.2|160775.7|160645.7|160767.4|160637.4|20
1656476950000|2022-06-29 04:29:10|160770.7|160640.7|160819.4|160605|160828.9|160642.5|160769.3|160592|16
1656476960000|2022-06-29 04:29:20|160815.5|160604.2|160810.4|160603.2|160824.5|160637.5|160767.5|160597.3|11
1656476970000|2022-06-29 04:29:30|160809.3|160604|160769.2|160639.2|160832.6|160645.1|160765.6|160587.7|28
1656476980000|2022-06-29 04:29:40|160770|160640|160812.7|160600.5|160827.6|160641.9|160770|160589|23
1656476990000|2022-06-29 04:29:50|160817.1|160597.3|160813.5|160599.7|160825|160604.6|160810.3|160596|19
1656477000000|2022-06-29 04:30:00|160768.5|160638.5|160802.8|160601|160811.3|160639.9|160766.6|160600.1|24
1656477010000|2022-06-29 04:30:10|160808.1|160601.3|160808.9|160598.1|160822.3|160638.3|160768|160592.4|18
1656477020000|2022-06-29 04:30:20|160810.1|160597.8|160819.1|160600.9|160822.1|160642.8|160761.4|160588.7|36
1656477030000|2022-06-29 04:30:30|160820.5|160600|160824.7|160609.6|160828.4|160655.6|160772.3|160592.7|30
1656477040000|2022-06-29 04:30:40|160781.5|160651.5|160816.8|160686.8|160867.5|160691.2|160772.6|160616.4|36
1656477050000|2022-06-29 04:30:50|160821.9|160691.9|160818.3|160688.3|160863.4|160692.4|160810.7|160656.8|32
1656477060000|2022-06-29 04:31:00|160820.8|160690.8|160873.5|160666.8|160883.2|160706.1|160817.9|160661.6|35
1656477070000|2022-06-29 04:31:10|160834.6|160704.6|160867.1|160665.6|160896.6|160725.8|160818.2|160649.8|35
1656477080000|2022-06-29 04:31:20|160868.7|160661.8|160872.6|160658.7|160881.8|160699|160829|160650.5|31
1656477090000|2022-06-29 04:31:30|160866.1|160659.2|160835.7|160705.7|160885.4|160709.7|160835.7|160641.7|30
1656477100000|2022-06-29 04:31:40|160867.3|160666.7|160872.8|160650.7|160878.7|160711.3|160832|160650.7|36
1656477110000|2022-06-29 04:31:50|160871.2|160651.9|160870.5|160658|160871.2|160709.5|160826.2|160651.9|30
1656477120000|2022-06-29 04:32:00|160870|160656.5|160874|160648.3|160882.3|160664.1|160858.5|160643.2|37
1656477130000|2022-06-29 04:32:10|160874.4|160650.3|160822.3|160692.3|160875.6|160697.4|160811.7|160641.8|36
1656477140000|2022-06-29 04:32:20|160822.6|160692.6|160773.7|160643.7|160824.5|160694.5|160770.3|160605.2|36
1656477150000|2022-06-29 04:32:30|160772.1|160642.1|160770.9|160640.9|160819.6|160643.8|160766.7|160596.7|39
1656477160000|2022-06-29 04:32:40|160769.5|160639.5|160762.9|160632.9|160812|160642|160762.9|160597.4|32
1656477170000|2022-06-29 04:32:50|160761.6|160631.6|160633.2|160503.2|160762.9|160631.6|160625.1|160449.7|39
1656477180000|2022-06-29 04:33:00|160635.6|160505.6|160625.6|160422.4|160669.2|160505.6|160582.4|160422.4|28
1656477190000|2022-06-29 04:33:10|160583.5|160453.5|160570|160440|160627.9|160459.8|160568.6|160401.8|35
1656477200000|2022-06-29 04:33:20|160577.5|160447.5|160615.9|160407.4|160620.3|160447.5|160568|160403.2|35
1656477210000|2022-06-29 04:33:30|160617|160404.5|160580.5|160379|160624.1|160451.4|160535.7|160372|33
1656477220000|2022-06-29 04:33:40|160543.9|160413.9|160551|160421|160603.2|160423.9|160543.9|160370.1|37
1656477230000|2022-06-29 04:33:50|160550.9|160420.9|160538.1|160408.1|160591.3|160421.1|160537.3|160378.2|31
1656477240000|2022-06-29 04:34:00|160537.8|160407.8|160540.5|160410.5|160593.6|160412.4|160527.6|160368|36
1656477250000|2022-06-29 04:34:10|160538.9|160408.9|160530.9|160400.9|160573.8|160409.7|160530.9|160361.2|33
1656477260000|2022-06-29 04:34:20|160569.9|160362.1|160538.9|160408.9|160572.8|160409.1|160532|160362.1|28
1656477270000|2022-06-29 04:34:30|160538.7|160408.7|160531.6|160401.6|160573|160408.7|160526.9|160372.1|30
1656477280000|2022-06-29 04:34:40|160531.1|160401.1|160540.6|160410.6|160589.3|160415.5|160531.1|160362.8|33
1656477290000|2022-06-29 04:34:50|160539.8|160409.8|160582.7|160364.1|160594.7|160410.9|160537.2|160356.5|31
1656477300000|2022-06-29 04:35:00|160592.5|160356.8|160580.4|160367.3|160596.4|160413|160533.4|160353.1|37
1656477310000|2022-06-29 04:35:10|160539.1|160409.1|160550.6|160420.6|160579.8|160423.2|160535.4|160360.1|32
1656477320000|2022-06-29 04:35:20|160550.9|160420.9|160555.3|160425.3|160589.3|160426|160548.5|160382.2|34
1656477330000|2022-06-29 04:35:30|160555.2|160425.2|160555.8|160425.8|160557.3|160427.3|160550.9|160420.9|32
1656477340000|2022-06-29 04:35:40|160547.9|160417.9|160548|160418|160628.1|160438.5|160545.7|160370.1|26
1656477350000|2022-06-29 04:35:50|160591.2|160382.2|160568.7|160438.7|160612.3|160445.8|160547.2|160363|15
1656477360000|2022-06-29 04:36:00|160563.3|160433.3|160552.5|160422.5|160563.3|160433.3|160552.5|160422.5|35
1656477370000|2022-06-29 04:36:10|160550.6|160420.6|160545|160415|160600|160427.9|160542.8|160378.6|31
1656477380000|2022-06-29 04:36:20|160593|160379.3|160588.5|160378.1|160612.2|160425.4|160544.7|160359.2|34
1656477390000|2022-06-29 04:36:30|160580.3|160378.3|160591.6|160374.3|160611.8|160418.1|160543.9|160360.2|32
1656477400000|2022-06-29 04:36:40|160589.9|160376.8|160543.7|160413.7|160589.9|160424.4|160542.2|160371.5|26
1656477410000|2022-06-29 04:36:50|160543.1|160413.1|160535|160405|160575.9|160413.1|160509.5|160359.7|31
1656477420000|2022-06-29 04:37:00|160537.9|160407.9|160538|160408|160590.1|160415.5|160537.2|160365.1|33
1656477430000|2022-06-29 04:37:10|160538.5|160408.5|160543.3|160413.3|160546.3|160416.3|160538.5|160408.5|28
1656477440000|2022-06-29 04:37:20|160543.1|160413.1|160548.1|160418.1|160550.4|160420.4|160542.4|160412.4|15
1656477450000|2022-06-29 04:37:30|160548|160418|160545.2|160415.2|160552.4|160422.4|160537.8|160407.8|14
1656477460000|2022-06-29 04:37:40|160544.5|160414.5|160550.1|160420.1|160550.1|160420.1|160543|160413|15
1656477470000|2022-06-29 04:37:50|160547.8|160417.8|160548|160418|160548.1|160418.1|160541.9|160411.9|11
1656477480000|2022-06-29 04:38:00|160549|160419|160543.9|160413.9|160550.4|160420.4|160539.1|160409.1|13
1656477490000|2022-06-29 04:38:10|160544.6|160414.6|160544|160414|160550.9|160420.9|160543.9|160413.9|13
1656477500000|2022-06-29 04:38:20|160543.7|160413.7|160545.5|160415.5|160597.4|160442.9|160514.8|160363.7|24
1656477510000|2022-06-29 04:38:30|160545.7|160415.7|160543.8|160413.8|160554.4|160424.4|160542.2|160412.2|21
1656477520000|2022-06-29 04:38:40|160542.5|160412.5|160519.5|160429.5|160543.3|160430.5|160519.2|160410.1|12
1656477530000|2022-06-29 04:38:50|160518.9|160428.9|160545.1|160415.1|160554.3|160444.5|160518.9|160415.1|13
1656477540000|2022-06-29 04:39:00|160546.1|160416.1|160547.1|160417.1|160550.6|160420.6|160545.6|160415.6|21
1656477550000|2022-06-29 04:39:10|160547.9|160417.9|160552.4|160422.4|160555.3|160425.3|160547.4|160417.4|13
1656477560000|2022-06-29 04:39:20|160552.3|160422.3|160548|160418|160552.3|160422.3|160548|160418|11
1656477570000|2022-06-29 04:39:30|160549.3|160419.3|160547.5|160417.5|160554.4|160424.4|160545.1|160415.1|11
1656477580000|2022-06-29 04:39:40|160549.5|160419.5|160548.6|160418.6|160552.2|160422.2|160547.9|160417.9|11
1656477590000|2022-06-29 04:39:50|160546.9|160416.9|160546.5|160416.5|160551.7|160421.7|160545.5|160415.5|12
1656477600000|2022-06-29 04:40:00|160546.4|160416.4|160550.4|160420.4|160553.6|160423.6|160546.2|160416.2|18
1656477610000|2022-06-29 04:40:10|160549.7|160419.7|160534.4|160444.4|160549.7|160447.4|160523.6|160419.7|15
1656477620000|2022-06-29 04:40:20|160515.1|160425.1|160530.5|160440.5|160545.7|160455.7|160515.1|160425.1|14
1656477630000|2022-06-29 04:40:30|160530.4|160440.4|160525.1|160435.1|160531.5|160441.5|160522.4|160432.4|19
1656477640000|2022-06-29 04:40:40|160525.4|160435.4|160560.4|160430.4|160563.7|160435.4|160525.3|160411.5|22
1656477650000|2022-06-29 04:40:50|160556.1|160426.1|160541.2|160411.2|160585.2|160428.4|160541.2|160371.6|28
1656477660000|2022-06-29 04:41:00|160541.7|160411.7|160543.7|160413.7|160581|160414.8|160540.8|160376|25
1656477670000|2022-06-29 04:41:10|160544.2|160414.2|160545.5|160415.5|160582|160416.3|160543.2|160379.9|22
1656477680000|2022-06-29 04:41:20|160544.9|160414.9|160543.6|160413.6|160586.3|160422.1|160541.1|160382.9|28
1656477690000|2022-06-29 04:41:30|160533.8|160443.8|160536.9|160446.9|160536.9|160446.9|160526.2|160436.2|8
1656477700000|2022-06-29 04:41:40|160528.7|160438.7|160530.4|160440.4|160533.6|160443.6|160526.1|160436.1|7
1656477710000|2022-06-29 04:41:50|160518.9|160388.9|160491|160361|160518.9|160388.9|160491|160361|27
1656477720000|2022-06-29 04:42:00|160443.3|160313.3|160499.8|160292.7|160508.2|160341.8|160443.3|160291.9|34
1656477730000|2022-06-29 04:42:10|160500.2|160289.6|160499.5|160298.5|160510.7|160337.1|160463.8|160279.9|35
1656477740000|2022-06-29 04:42:20|160463.4|160333.4|160455|160325|160508.5|160336|160443.5|160260.9|30
1656477750000|2022-06-29 04:42:30|160453.9|160323.9|160457.5|160327.5|160499.3|160334.2|160453.9|160281.1|32
1656477760000|2022-06-29 04:42:40|160456.2|160326.2|160500.5|160277.6|160502.7|160329|160449.2|160270.6|37
1656477770000|2022-06-29 04:42:50|160493.3|160284|160504.8|160264.8|160511.2|160325.9|160447|160258.5|29
1656477780000|2022-06-29 04:43:00|160500.8|160267.9|160453.2|160323.2|160500.8|160326.5|160450.3|160267.9|25
1656477790000|2022-06-29 04:43:10|160453.9|160323.9|160453.9|160323.9|160494.9|160328.1|160453.1|160285.9|17
1656477800000|2022-06-29 04:43:20|160453.6|160323.6|160493.8|160272.1|160508.8|160323.6|160445.9|160252.8|29
1656477810000|2022-06-29 04:43:30|160495.1|160271.6|160447.1|160317.1|160495.2|160326|160435.3|160265.7|33
1656477820000|2022-06-29 04:43:40|160443.5|160313.5|160439.2|160309.2|160495.1|160319.3|160429.8|160246.9|28
1656477830000|2022-06-29 04:43:50|160437.8|160307.8|160485|160271.4|160499.2|160314.7|160437.8|160265.7|32
1656477840000|2022-06-29 04:44:00|160482.2|160273.6|160429.2|160299.2|160489.6|160304.9|160429.2|160250.9|24
1656477850000|2022-06-29 04:44:10|160429.8|160299.8|160386.8|160256.8|160473.3|160304.4|160347.1|160183.5|30
1656477860000|2022-06-29 04:44:20|160431.7|160220.7|160433.1|160230.6|160450.4|160269.2|160388.4|160204|24
1656477870000|2022-06-29 04:44:30|160394|160264|160434.5|160217.1|160446.2|160264|160391.4|160210.7|31
1656477880000|2022-06-29 04:44:40|160436.4|160213.3|160451|160223.4|160451|160275.4|160398.7|160211.1|25
1656477890000|2022-06-29 04:44:50|160462.5|160214.9|160400|160270|160462.5|160272.1|160398.1|160214.9|23
1656477900000|2022-06-29 04:45:00|160399|160269|160395.3|160265.3|160405.9|160275.9|160393.5|160263.5|31
1656477910000|2022-06-29 04:45:10|160395.8|160265.8|160397.2|160267.2|160437.8|160267.2|160391.6|160222.5|35
1656477920000|2022-06-29 04:45:20|160396.6|160266.6|160391.7|160261.7|160399.7|160269.7|160391.7|160261.7|28
1656477930000|2022-06-29 04:45:30|160391.3|160261.3|160386.3|160296.3|160417.1|160299.2|160383.6|160261.3|23
1656477940000|2022-06-29 04:45:40|160385.5|160295.5|160391|160301|160393.4|160303.4|160384.8|160294.8|17
1656477950000|2022-06-29 04:45:50|160390.1|160300.1|160392.8|160302.8|160392.8|160302.8|160388.3|160298.3|6
1656477960000|2022-06-29 04:46:00|160391.7|160301.7|160395.2|160265.2|160412|160301.7|160389.6|160261.9|33
1656477970000|2022-06-29 04:46:10|160395.6|160265.6|160411.2|160281.2|160449.3|160290.4|160394.2|160231.4|29
1656477980000|2022-06-29 04:46:20|160410.6|160280.6|160492.8|160362.8|160529.8|160366.2|160410.6|160242.8|36
1656477990000|2022-06-29 04:46:30|160493.8|160363.8|160497.4|160367.4|160501.4|160371.4|160493.8|160363.8|35
1656478000000|2022-06-29 04:46:40|160496.6|160366.6|160499.7|160369.7|160499.7|160369.7|160494.7|160364.7|31
1656478010000|2022-06-29 04:46:50|160499.5|160369.5|160499.1|160369.1|160502.2|160372.2|160495.3|160365.3|24
1656478020000|2022-06-29 04:47:00|160501.9|160371.9|160502.9|160372.9|160516.7|160386.7|160489.5|160359.5|34
1656478030000|2022-06-29 04:47:10|160509.6|160379.6|160501.9|160371.9|160521.8|160391.8|160497.8|160367.8|31
1656478040000|2022-06-29 04:47:20|160504.9|160374.9|160555.8|160425.8|160572.6|160442.6|160482.9|160371.2|37
1656478050000|2022-06-29 04:47:30|160555.2|160425.2|160561.1|160431.1|160564.2|160434.2|160541.2|160411.2|28
1656478060000|2022-06-29 04:47:40|160559.3|160429.3|160535.7|160405.7|160559.6|160429.6|160526.1|160396.1|38
1656478070000|2022-06-29 04:47:50|160536.8|160406.8|160532.7|160402.7|160547.2|160417.2|160530.5|160400.5|32
1656478080000|2022-06-29 04:48:00|160530.8|160400.8|160536.9|160406.9|160546.5|160416.5|160520.9|160390.9|38
1656478090000|2022-06-29 04:48:10|160537.8|160407.8|160548.5|160418.5|160597.9|160424.5|160526.1|160364.3|33
1656478100000|2022-06-29 04:48:20|160549.7|160419.7|160545.3|160415.3|160552.1|160422.1|160536.1|160406.1|34
1656478110000|2022-06-29 04:48:30|160544.7|160414.7|160543.2|160413.2|160550.3|160420.3|160526.1|160396.1|28
1656478120000|2022-06-29 04:48:40|160522.7|160392.7|160519.8|160389.8|160555.4|160405.6|160518.8|160355.3|28
1656478130000|2022-06-29 04:48:50|160503.3|160373.3|160504.8|160374.8|160526.1|160396.1|160500.9|160370.9|38
1656478140000|2022-06-29 04:49:00|160521.7|160391.7|160522.1|160392.1|160523.5|160393.5|160498.8|160368.8|35
1656478150000|2022-06-29 04:49:10|160521.4|160391.4|160524.8|160394.8|160531.3|160401.3|160513.4|160383.4|33
1656478160000|2022-06-29 04:49:20|160526.9|160396.9|160520|160390|160529.1|160399.1|160506.7|160376.7|34
1656478170000|2022-06-29 04:49:30|160519.1|160389.1|160517.8|160387.8|160525.7|160395.7|160515|160385|26
1656478180000|2022-06-29 04:49:40|160518.5|160388.5|160517.7|160387.7|160554.9|160394.8|160516.9|160352.1|31
1656478190000|2022-06-29 04:49:50|160518.3|160388.3|160523.4|160393.4|160558.6|160393.4|160517.2|160356.4|32
1656478200000|2022-06-29 04:50:00|160522.4|160392.4|160526|160396|160565|160405|160516.9|160353.6|33
1656478210000|2022-06-29 04:50:10|160522.9|160392.9|160528.2|160398.2|160564|160400.6|160522.9|160361.4|35
1656478220000|2022-06-29 04:50:20|160527.8|160397.8|160525.8|160395.8|160533|160403|160522.8|160392.8|33
1656478230000|2022-06-29 04:50:30|160524.1|160394.1|160520.9|160390.9|160561.1|160399.9|160518.4|160361.1|33
1656478240000|2022-06-29 04:50:40|160522.3|160392.3|160516.5|160386.5|160552.5|160392.3|160511.4|160347.7|35
1656478250000|2022-06-29 04:50:50|160517.7|160387.7|160517.7|160387.7|160553.2|160389.2|160516.2|160351.5|32
1656478260000|2022-06-29 04:51:00|160519|160389|160553|160353|160576.2|160393.8|160514.6|160326.7|27
1656478270000|2022-06-29 04:51:10|160516.8|160386.8|160519.4|160389.4|160568.5|160392.4|160510.5|160340.6|29
1656478280000|2022-06-29 04:51:20|160518|160388|160519.1|160389.1|160558.9|160400.7|160518|160351.5|36
1656478290000|2022-06-29 04:51:30|160518.6|160388.6|160519.7|160389.7|160522|160392|160518|160388|27
1656478300000|2022-06-29 04:51:40|160520|160390|160515.8|160385.8|160555.4|160391|160511.7|160343.3|32
1656478310000|2022-06-29 04:51:50|160514.4|160384.4|160515.4|160385.4|160551.3|160387.2|160513.4|160349.3|30
1656478320000|2022-06-29 04:52:00|160515.5|160385.5|160515.5|160385.5|160518.3|160388.3|160514.9|160384.9|29
1656478330000|2022-06-29 04:52:10|160515.6|160385.6|160557.2|160345.9|160563.2|160390.2|160512.7|160342.8|35
1656478340000|2022-06-29 04:52:20|160516.4|160386.4|160523.8|160393.8|160561.1|160407.7|160514.2|160342.7|37
1656478350000|2022-06-29 04:52:30|160519.1|160389.1|160523.4|160393.4|160559.8|160403|160513.4|160343.4|38
1656478360000|2022-06-29 04:52:40|160527|160397|160521.1|160391.1|160530.1|160400.1|160519.3|160389.3|38
1656478370000|2022-06-29 04:52:50|160519.3|160389.3|160520.5|160390.5|160524|160394|160518.5|160388.5|28
1656478380000|2022-06-29 04:53:00|160526.8|160396.8|160595.9|160465.9|160595.9|160465.9|160512.6|160382.6|36
1656478390000|2022-06-29 04:53:10|160593.4|160463.4|160589.9|160459.9|160629.1|160463.4|160577.8|160419.4|34
1656478400000|2022-06-29 04:53:20|160587.4|160457.4|160601.4|160471.4|160646.9|160471.4|160586.4|160407.9|25
1656478410000|2022-06-29 04:53:30|160592.7|160462.7|160580|160450|160613.3|160483.3|160577.1|160447.1|33
1656478420000|2022-06-29 04:53:40|160580.9|160450.9|160591.7|160461.7|160600.4|160470.4|160577.1|160447.1|29
1656478430000|2022-06-29 04:53:50|160590.3|160460.3|160634.6|160426|160639.7|160468.7|160578.1|160420.2|36
1656478440000|2022-06-29 04:54:00|160645.1|160417.3|160589.1|160459.1|160645.1|160470.5|160574.9|160408.6|35
1656478450000|2022-06-29 04:54:10|160588.4|160458.4|160633.8|160427.9|160661.2|160478.3|160588.4|160394.7|26
1656478460000|2022-06-29 04:54:20|160631.3|160426.7|160601.3|160471.3|160634.7|160473.9|160598|160426.7|31
1656478470000|2022-06-29 04:54:30|160603|160473|160595.2|160465.2|160607|160477|160595.2|160465.2|27
1656478480000|2022-06-29 04:54:40|160595|160465|160647.3|160517.3|160717.7|160523.7|160595|160450.4|30
1656478490000|2022-06-29 04:54:50|160647.8|160517.8|160640.4|160510.4|160649.7|160519.7|160638.6|160508.6|29
1656478500000|2022-06-29 04:55:00|160641.4|160511.4|160630.2|160500.2|160650.3|160520.3|160630.2|160500.2|35
1656478510000|2022-06-29 04:55:10|160629.5|160499.5|160635.1|160505.1|160704.9|160526.9|160617.2|160454.7|31
1656478520000|2022-06-29 04:55:20|160635.5|160505.5|160640.7|160510.7|160678.3|160510.7|160628.8|160462.6|37
1656478530000|2022-06-29 04:55:30|160676.6|160473.3|160711.9|160581.9|160713|160583|160636.8|160464.2|33
1656478540000|2022-06-29 04:55:40|160747.8|160540.8|160706|160576|160764.5|160581.9|160704.6|160532.3|34
1656478550000|2022-06-29 04:55:50|160706.1|160576.1|160704.3|160574.3|160746.3|160581.3|160704.3|160538.9|20
1656478560000|2022-06-29 04:56:00|160704.6|160574.6|160733.1|160531.6|160753.4|160577.6|160703.1|160531.6|30
1656478570000|2022-06-29 04:56:10|160701.1|160571.1|160698.4|160568.4|160762.6|160581.7|160696.6|160524.8|32
1656478580000|2022-06-29 04:56:20|160695.8|160565.8|160746.5|160522.2|160758.8|160569.5|160695.8|160511.3|25
1656478590000|2022-06-29 04:56:30|160754.6|160513.6|160697.7|160567.7|160754.6|160571.6|160697.7|160513.6|25
1656478600000|2022-06-29 04:56:40|160697.9|160567.9|160701.3|160571.3|160701.3|160571.3|160682.7|160552.7|29
1656478610000|2022-06-29 04:56:50|160701.1|160571.1|160693.7|160563.7|160736.8|160582.2|160693.7|160535|21
1656478620000|2022-06-29 04:57:00|160705.6|160575.6|160712.8|160582.8|160725.9|160595.9|160698.4|160568.4|18
1656478630000|2022-06-29 04:57:10|160761.2|160557.7|160709.9|160579.9|160761.2|160597.3|160689|160521.6|23
1656478640000|2022-06-29 04:57:20|160722.3|160592.3|160710.3|160580.3|160744|160592.5|160693.4|160540.5|16
1656478650000|2022-06-29 04:57:30|160710.5|160580.5|160714.2|160584.2|160751.9|160599.8|160706.3|160537.1|29
1656478660000|2022-06-29 04:57:40|160715.5|160585.5|160714.7|160584.7|160716.2|160586.2|160712.9|160582.9|28
1656478670000|2022-06-29 04:57:50|160715.3|160585.3|160718.8|160588.8|160719.1|160589.1|160714.6|160584.6|23
1656478680000|2022-06-29 04:58:00|160718.9|160588.9|160721.3|160591.3|160727.7|160597.7|160716.2|160586.2|18
1656478690000|2022-06-29 04:58:10|160719.5|160589.5|160721.4|160591.4|160721.4|160591.4|160713.5|160583.5|25
1656478700000|2022-06-29 04:58:20|160719|160589|160714.9|160584.9|160766.4|160598.7|160714.9|160536.4|29
1656478710000|2022-06-29 04:58:30|160715.2|160585.2|160715.1|160585.1|160757.6|160590|160714|160544.9|27
1656478720000|2022-06-29 04:58:40|160715.3|160585.3|160716.7|160586.7|160717.3|160587.3|160714.1|160584.1|27
1656478730000|2022-06-29 04:58:50|160717.2|160587.2|160718.5|160588.5|160718.5|160588.5|160716.2|160586.2|18
1656478740000|2022-06-29 04:59:00|160718.3|160588.3|160715.2|160585.2|160719|160589|160715|160585|27
1656478750000|2022-06-29 04:59:10|160715.7|160585.7|160715.7|160585.7|160717|160587|160713.4|160583.4|18
1656478760000|2022-06-29 04:59:20|160716.2|160586.2|160723.6|160593.6|160725.4|160595.4|160715.6|160585.6|27
1656478770000|2022-06-29 04:59:30|160720.5|160590.5|160718.4|160588.4|160720.7|160590.7|160716|160586|33
1656478780000|2022-06-29 04:59:40|160717.4|160587.4|160714|160584|160718|160588|160714|160584|23
1656478790000|2022-06-29 04:59:50|160714.2|160584.2|160739.4|160609.4|160739.4|160609.4|160714.2|160584.2|25
1656478800000|2022-06-29 05:00:00|160737.7|160607.7|160758|160628|160772.6|160642.6|160737.7|160607.7|39
1656478810000|2022-06-29 05:00:10|160765.5|160635.5|160748.1|160618.1|160765.5|160635.5|160745.7|160615.7|34
1656478820000|2022-06-29 05:00:20|160746.4|160616.4|160717.1|160587.1|160748.5|160618.5|160716.2|160586.2|32
1656478830000|2022-06-29 05:00:30|160713.1|160583.1|160702.5|160572.5|160717|160587|160699.6|160569.6|38
1656478840000|2022-06-29 05:00:40|160702.9|160572.9|160699.5|160569.5|160702.9|160572.9|160699.3|160569.3|26
1656478850000|2022-06-29 05:00:50|160699.3|160569.3|160708.4|160578.4|160708.4|160578.4|160690.7|160560.7|26
1656478860000|2022-06-29 05:01:00|160709.6|160579.6|160710.4|160580.4|160713.6|160583.6|160707.7|160577.7|25
1656478870000|2022-06-29 05:01:10|160713.5|160583.5|160742.8|160612.8|160742.8|160612.8|160713.5|160583.5|36
1656478880000|2022-06-29 05:01:20|160742.2|160612.2|160763.3|160633.3|160768|160638|160740.1|160610.1|29
1656478890000|2022-06-29 05:01:30|160763.5|160633.5|160768.8|160638.8|160768.8|160638.8|160762.2|160632.2|15
1656478900000|2022-06-29 05:01:40|160768.7|160638.7|160769.3|160639.3|160769.3|160639.3|160767.5|160637.5|15
1656478910000|2022-06-29 05:01:50|160768.9|160638.9|160766.2|160636.2|160768.9|160638.9|160766.2|160636.2|6
1656478920000|2022-06-29 05:02:00|160769.5|160639.5|160767|160637|160773.1|160643.1|160766.6|160636.6|23
1656478930000|2022-06-29 05:02:10|160769|160639|160740.3|160610.3|160769|160639|160738.7|160608.7|29
1656478940000|2022-06-29 05:02:20|160739.8|160609.8|160735.4|160605.4|160740.6|160610.6|160734.4|160604.4|28
1656478950000|2022-06-29 05:02:30|160736.1|160606.1|160708.4|160578.4|160736.1|160606.1|160701.3|160571.3|23
1656478960000|2022-06-29 05:02:40|160707.6|160577.6|160705.6|160575.6|160709.7|160579.7|160702.2|160572.2|25
1656478970000|2022-06-29 05:02:50|160706.7|160576.7|160710.3|160580.3|160710.3|160580.3|160704.9|160574.9|8
1656478980000|2022-06-29 05:03:00|160709.1|160579.1|160706.2|160576.2|160711.7|160581.7|160704.4|160574.4|25
1656478990000|2022-06-29 05:03:10|160708|160578|160709.6|160579.6|160711.7|160581.7|160704.5|160574.5|33
1656479000000|2022-06-29 05:03:20|160712.2|160582.2|160708.2|160578.2|160713.1|160583.1|160706.2|160576.2|23
1656479010000|2022-06-29 05:03:30|160708.4|160578.4|160704.8|160574.8|160715.2|160585.2|160704.8|160574.8|24
1656479020000|2022-06-29 05:03:40|160704.7|160574.7|160708.2|160578.2|160708.2|160578.2|160702.7|160572.7|31
1656479030000|2022-06-29 05:03:50|160707.4|160577.4|160706.6|160576.6|160707.8|160577.8|160704.5|160574.5|24
1656479040000|2022-06-29 05:04:00|160707.6|160577.6|160702.1|160572.1|160708.8|160578.8|160699.8|160569.8|26
1656479050000|2022-06-29 05:04:10|160702.2|160572.2|160700.7|160570.7|160705.4|160575.4|160696.8|160566.8|36
1656479060000|2022-06-29 05:04:20|160702.7|160572.7|160677.7|160547.7|160703.2|160573.2|160674.8|160544.8|32
1656479070000|2022-06-29 05:04:30|160682.6|160552.6|160685.7|160555.7|160687.7|160557.7|160681.1|160551.1|33
1656479080000|2022-06-29 05:04:40|160685.6|160555.6|160692.4|160562.4|160693.7|160563.7|160684.8|160554.8|20
1656479090000|2022-06-29 05:04:50|160692.2|160562.2|160691.7|160561.7|160692.4|160562.4|160686.6|160556.6|22
1656479100000|2022-06-29 05:05:00|160690.8|160560.8|160686.6|160556.6|160691.7|160561.7|160686.6|160556.6|31
1656479110000|2022-06-29 05:05:10|160688|160558|160692.9|160562.9|160693|160563|160687.4|160557.4|29
1656479120000|2022-06-29 05:05:20|160692.7|160562.7|160688.9|160558.9|160692.7|160562.7|160687.6|160557.6|19
1656479130000|2022-06-29 05:05:30|160687.9|160557.9|160687.8|160557.8|160689.2|160559.2|160686.9|160556.9|22
1656479140000|2022-06-29 05:05:40|160687.3|160557.3|160687.8|160557.8|160689.1|160559.1|160685.3|160555.3|25
1656479150000|2022-06-29 05:05:50|160688.3|160558.3|160686.9|160556.9|160692.3|160562.3|160685.3|160555.3|27
1656479160000|2022-06-29 05:06:00|160698.9|160568.9|160739.6|160609.6|160742.5|160612.5|160698.9|160568.9|34
1656479170000|2022-06-29 05:06:10|160738.1|160608.1|160734.9|160604.9|160738.7|160608.7|160734.9|160604.9|23
1656479180000|2022-06-29 05:06:20|160734.2|160604.2|160734.7|160604.7|160735.8|160605.8|160733.6|160603.6|19
1656479190000|2022-06-29 05:06:30|160733.4|160603.4|160746.6|160616.6|160747.4|160617.4|160733.4|160603.4|28
1656479200000|2022-06-29 05:06:40|160747.3|160617.3|160746.3|160616.3|160751|160621|160743|160613|15
1656479210000|2022-06-29 05:06:50|160749.1|160619.1|160778.4|160648.4|160778.4|160648.4|160746.9|160616.9|32
1656479220000|2022-06-29 05:07:00|160777.3|160647.3|160781|160651|160781.3|160651.3|160775.7|160645.7|30
1656479230000|2022-06-29 05:07:10|160780.7|160650.7|160791.8|160661.8|160794.1|160664.1|160780.7|160650.7|31
1656479240000|2022-06-29 05:07:20|160792|160662|160791.3|160661.3|160792.8|160662.8|160789.9|160659.9|20
1656479250000|2022-06-29 05:07:30|160791.4|160661.4|160796.3|160666.3|160797.8|160667.8|160791.4|160661.4|22
1656479260000|2022-06-29 05:07:40|160796.9|160666.9|160791.8|160661.8|160798|160668|160788.9|160658.9|33
1656479270000|2022-06-29 05:07:50|160790.2|160660.2|160789.4|160659.4|160793.6|160663.6|160786|160656|34
1656479280000|2022-06-29 05:08:00|160786.1|160656.1|160788.8|160658.8|160798.7|160668.7|160784.3|160654.3|23
1656479290000|2022-06-29 05:08:10|160788.4|160658.4|160788.7|160658.7|160789.7|160659.7|160786|160656|32
1656479300000|2022-06-29 05:08:20|160789|160659|160787.6|160657.6|160789|160659|160786.3|160656.3|17
1656479310000|2022-06-29 05:08:30|160787.3|160657.3|160789.9|160659.9|160793.9|160663.9|160786.6|160656.6|22
1656479320000|2022-06-29 05:08:40|160791.2|160661.2|160790.6|160660.6|160792|160662|160784.8|160654.8|32
1656479330000|2022-06-29 05:08:50|160786.3|160656.3|160788.1|160658.1|160788.4|160658.4|160785.9|160655.9|16
1656479340000|2022-06-29 05:09:00|160787.5|160657.5|160777.8|160647.8|160794.4|160664.4|160777.6|160647.6|24
1656479350000|2022-06-29 05:09:10|160778.2|160648.2|160773.5|160643.5|160778.2|160648.2|160767.2|160637.2|23
1656479360000|2022-06-29 05:09:20|160774.3|160644.3|160781.6|160651.6|160786.5|160656.5|160761.8|160631.8|35
1656479370000|2022-06-29 05:09:30|160782.6|160652.6|160714.2|160584.2|160788.5|160658.5|160710.2|160580.2|31
1656479380000|2022-06-29 05:09:40|160712.1|160582.1|160708.3|160578.3|160714.3|160584.3|160705.1|160575.1|39
1656479390000|2022-06-29 05:09:50|160705.7|160575.7|160702.8|160572.8|160707.6|160577.6|160702.1|160572.1|32
1656479400000|2022-06-29 05:10:00|160702.9|160572.9|160705.6|160575.6|160710.4|160580.4|160701.8|160571.8|31
1656479410000|2022-06-29 05:10:10|160704.9|160574.9|160732.8|160602.8|160733.5|160603.5|160704.9|160574.9|38
1656479420000|2022-06-29 05:10:20|160726|160596|160717.4|160587.4|160733.5|160603.5|160714.8|160584.8|39
1656479430000|2022-06-29 05:10:30|160717.3|160587.3|160733.2|160603.2|160734.3|160604.3|160714.4|160584.4|26
1656479440000|2022-06-29 05:10:40|160733.1|160603.1|160729.7|160599.7|160733.9|160603.9|160728.4|160598.4|25
1656479450000|2022-06-29 05:10:50|160731.9|160601.9|160748.4|160618.4|160749.1|160619.1|160731.9|160601.9|29
1656479460000|2022-06-29 05:11:00|160749.5|160619.5|160774.1|160644.1|160777.5|160647.5|160743.3|160613.3|32
1656479470000|2022-06-29 05:11:10|160775.2|160645.2|160787|160657|160787|160657|160774.6|160644.6|33
1656479480000|2022-06-29 05:11:20|160786.6|160656.6|160788.2|160658.2|160788.3|160658.3|160784.7|160654.7|21
1656479490000|2022-06-29 05:11:30|160789.7|160659.7|160775.6|160645.6|160805.5|160675.5|160770|160640|33
1656479500000|2022-06-29 05:11:40|160775.9|160645.9|160784|160654|160784.2|160654.2|160775.9|160645.9|34
1656479510000|2022-06-29 05:11:50|160784.1|160654.1|160782.6|160652.6|160784.7|160654.7|160779.1|160649.1|31
1656479520000|2022-06-29 05:12:00|160782.4|160652.4|160780|160650|160793.1|160663.1|160776.6|160646.6|36
1656479530000|2022-06-29 05:12:10|160778.2|160648.2|160769.7|160639.7|160782.2|160652.2|160766.3|160636.3|25
1656479540000|2022-06-29 05:12:20|160767.5|160637.5|160765.9|160635.9|160772.6|160642.6|160750.5|160620.5|33
1656479550000|2022-06-29 05:12:30|160764.2|160634.2|160759.8|160629.8|160764.4|160634.4|160756.5|160626.5|30
1656479560000|2022-06-29 05:12:40|160759.5|160629.5|160765|160635|160766.3|160636.3|160759.4|160629.4|24
1656479570000|2022-06-29 05:12:50|160763.6|160633.6|160771|160641|160776.3|160646.3|160761.5|160631.5|34
1656479580000|2022-06-29 05:13:00|160769.9|160639.9|160767|160637|160779.8|160649.8|160763.1|160633.1|39
1656479590000|2022-06-29 05:13:10|160772.6|160642.6|160764.5|160634.5|160775.8|160645.8|160762.6|160632.6|30
1656479600000|2022-06-29 05:13:20|160768.9|160638.9|160768.5|160638.5|160772.7|160642.7|160763.7|160633.7|30
1656479610000|2022-06-29 05:13:30|160768.2|160638.2|160765.6|160635.6|160768.2|160638.2|160763.7|160633.7|21
1656479620000|2022-06-29 05:13:40|160768|160638|160767.4|160637.4|160769.1|160639.1|160766|160636|19
1656479630000|2022-06-29 05:13:50|160767.9|160637.9|160763.2|160633.2|160768.1|160638.1|160756.9|160626.9|36
1656479640000|2022-06-29 05:14:00|160764|160634|160763.1|160633.1|160768.4|160638.4|160758.2|160628.2|38
1656479650000|2022-06-29 05:14:10|160767.8|160637.8|160762.3|160632.3|160773.1|160643.1|160762.1|160632.1|32
1656479660000|2022-06-29 05:14:20|160762|160632|160758.1|160628.1|160765.5|160635.5|160756.2|160626.2|32
1656479670000|2022-06-29 05:14:30|160757.1|160627.1|160772.3|160642.3|160772.3|160642.3|160756.5|160626.5|33
1656479680000|2022-06-29 05:14:40|160771.6|160641.6|160773.8|160643.8|160778.9|160648.9|160770.7|160640.7|36
1656479690000|2022-06-29 05:14:50|160775.9|160645.9|160778.3|160648.3|160779.9|160649.9|160774.8|160644.8|26
1656479700000|2022-06-29 05:15:00|160778.6|160648.6|160766.8|160636.8|160783.2|160653.2|160766.6|160636.6|33
1656479710000|2022-06-29 05:15:10|160767.2|160637.2|160778|160648|160780.5|160650.5|160766|160636|37
1656479720000|2022-06-29 05:15:20|160779.9|160649.9|160775.7|160645.7|160783|160653|160773.8|160643.8|27
1656479730000|2022-06-29 05:15:30|160773.6|160643.6|160770|160640|160783.4|160653.4|160770|160640|25
1656479740000|2022-06-29 05:15:40|160770.4|160640.4|160777|160647|160779.8|160649.8|160768.7|160638.7|34
1656479750000|2022-06-29 05:15:50|160776.9|160646.9|160781.5|160651.5|160782.8|160652.8|160775.3|160645.3|31
1656479760000|2022-06-29 05:16:00|160779.7|160649.7|160780.8|160650.8|160782.7|160652.7|160775.7|160645.7|33
1656479770000|2022-06-29 05:16:10|160780.4|160650.4|160775.4|160645.4|160781.2|160651.2|160772.9|160642.9|33
1656479780000|2022-06-29 05:16:20|160770|160640|160756.9|160626.9|160771.6|160641.6|160752.9|160622.9|32
1656479790000|2022-06-29 05:16:30|160756.1|160626.1|160755.4|160625.4|160758.2|160628.2|160755.4|160625.4|21
1656479800000|2022-06-29 05:16:40|160755|160625|160761.3|160631.3|160766.5|160636.5|160755|160625|17
1656479810000|2022-06-29 05:16:50|160760.9|160630.9|160757.2|160627.2|160764.1|160634.1|160751.6|160621.6|30
1656479820000|2022-06-29 05:17:00|160762.2|160632.2|160753|160623|160762.2|160632.2|160752.3|160622.3|31
1656479830000|2022-06-29 05:17:10|160753.4|160623.4|160762.9|160632.9|160765.9|160635.9|160753.2|160623.2|33
1656479840000|2022-06-29 05:17:20|160764.6|160634.6|160761.2|160631.2|160765.7|160635.7|160759.8|160629.8|32
1656479850000|2022-06-29 05:17:30|160762|160632|160761.2|160631.2|160763.3|160633.3|160761.1|160631.1|19
1656479860000|2022-06-29 05:17:40|160761.1|160631.1|160709.1|160579.1|160761.1|160631.1|160701.3|160571.3|33
1656479870000|2022-06-29 05:17:50|160708.7|160578.7|160715.4|160585.4|160717.4|160587.4|160708.6|160578.6|33
1656479880000|2022-06-29 05:18:00|160715.1|160585.1|160709.6|160579.6|160718.7|160588.7|160709.6|160579.6|29
1656479890000|2022-06-29 05:18:10|160708.2|160578.2|160710|160580|160712|160582|160708.1|160578.1|21
1656479900000|2022-06-29 05:18:20|160711|160581|160710.2|160580.2|160711.9|160581.9|160708.5|160578.5|27
1656479910000|2022-06-29 05:18:30|160705.8|160575.8|160697.2|160567.2|160708.2|160578.2|160696.4|160566.4|34
1656479920000|2022-06-29 05:18:40|160697.5|160567.5|160705.2|160575.2|160706.8|160576.8|160630.7|160500.7|40
1656479930000|2022-06-29 05:18:50|160707|160577|160703.6|160573.6|160707.7|160577.7|160701|160571|33
1656479940000|2022-06-29 05:19:00|160705.8|160575.8|160712.4|160582.4|160721.3|160591.3|160705.8|160575.8|35
1656479950000|2022-06-29 05:19:10|160713|160583|160711|160581|160716.7|160586.7|160711|160581|27
1656479960000|2022-06-29 05:19:20|160711.5|160581.5|160710.1|160580.1|160712.8|160582.8|160709.6|160579.6|30
1656479970000|2022-06-29 05:19:30|160710.4|160580.4|160705.3|160575.3|160713.5|160583.5|160695.7|160565.7|26
1656479980000|2022-06-29 05:19:40|160703.4|160573.4|160714.8|160584.8|160715.5|160585.5|160702.5|160572.5|36
1656479990000|2022-06-29 05:19:50|160713.8|160583.8|160716.1|160586.1|160716.1|160586.1|160710.1|160580.1|33
1656480000000|2022-06-29 05:20:00|160717|160587|160718|160588|160718.5|160588.5|160709.3|160579.3|28
1656480010000|2022-06-29 05:20:10|160717.9|160587.9|160714.4|160584.4|160717.9|160587.9|160714|160584|23
1656480020000|2022-06-29 05:20:20|160714.5|160584.5|160714.3|160584.3|160716.4|160586.4|160712.7|160582.7|21
1656480030000|2022-06-29 05:20:30|160713.8|160583.8|160714.9|160584.9|160717.1|160587.1|160709.1|160579.1|36
1656480040000|2022-06-29 05:20:40|160714.8|160584.8|160711.5|160581.5|160717.6|160587.6|160706.7|160576.7|26
1656480050000|2022-06-29 05:20:50|160713.1|160583.1|160713.6|160583.6|160718.6|160588.6|160709.4|160579.4|18
1656480060000|2022-06-29 05:21:00|160714|160584|160710.9|160580.9|160714.8|160584.8|160709.1|160579.1|26
1656480070000|2022-06-29 05:21:10|160710.6|160580.6|160716.4|160586.4|160716.5|160586.5|160707.1|160577.1|28
1656480080000|2022-06-29 05:21:20|160717.1|160587.1|160740.4|160610.4|160743.9|160613.9|160717.1|160587.1|30
1656480090000|2022-06-29 05:21:30|160740.2|160610.2|160733.9|160603.9|160740.7|160610.7|160730|160600|28
1656480100000|2022-06-29 05:21:40|160735.3|160605.3|160736.8|160606.8|160738.2|160608.2|160732.9|160602.9|33
1656480110000|2022-06-29 05:21:50|160737.4|160607.4|160733.8|160603.8|160738.8|160608.8|160731.4|160601.4|31
1656480120000|2022-06-29 05:22:00|160734.7|160604.7|160720.2|160590.2|160735.9|160605.9|160716.6|160586.6|37
1656480130000|2022-06-29 05:22:10|160719.8|160589.8|160731.8|160601.8|160735.2|160605.2|160718.9|160588.9|38
1656480140000|2022-06-29 05:22:20|160732.1|160602.1|160735.9|160605.9|160735.9|160605.9|160730.6|160600.6|35
1656480150000|2022-06-29 05:22:30|160735.4|160605.4|160732.1|160602.1|160736.4|160606.4|160730.9|160600.9|32
1656480160000|2022-06-29 05:22:40|160732.7|160602.7|160732.1|160602.1|160734.7|160604.7|160731.3|160601.3|32
1656480170000|2022-06-29 05:22:50|160732.7|160602.7|160735.1|160605.1|160735.4|160605.4|160732.2|160602.2|32
1656480180000|2022-06-29 05:23:00|160735.6|160605.6|160724.3|160594.3|160735.6|160605.6|160720.3|160590.3|28
1656480190000|2022-06-29 05:23:10|160722.9|160592.9|160712|160582|160727.3|160597.3|160711.5|160581.5|34
1656480200000|2022-06-29 05:23:20|160711.2|160581.2|160709.2|160579.2|160711.2|160581.2|160707.8|160577.8|9
1656480210000|2022-06-29 05:23:30|160710.2|160580.2|160710|160580|160713.5|160583.5|160710|160580|15
1656480220000|2022-06-29 05:23:40|160709.9|160579.9|160710.7|160580.7|160714.8|160584.8|160705.5|160575.5|27
1656480230000|2022-06-29 05:23:50|160710.4|160580.4|160712.9|160582.9|160713.3|160583.3|160709.2|160579.2|14
1656480240000|2022-06-29 05:24:00|160711.9|160581.9|160713.4|160583.4|160714.5|160584.5|160709.8|160579.8|28
1656480250000|2022-06-29 05:24:10|160713.6|160583.6|160713|160583|160713.7|160583.7|160710.2|160580.2|25
1656480260000|2022-06-29 05:24:20|160712.4|160582.4|160710.9|160580.9|160713.1|160583.1|160710.9|160580.9|13
1656480270000|2022-06-29 05:24:30|160711.2|160581.2|160712.5|160582.5|160713.2|160583.2|160709.7|160579.7|18
1656480280000|2022-06-29 05:24:40|160711|160581|160711.5|160581.5|160712.5|160582.5|160710.1|160580.1|15
1656480290000|2022-06-29 05:24:50|160711|160581|160713.3|160583.3|160713.3|160583.3|160710.8|160580.8|11
1656480300000|2022-06-29 05:25:00|160717.8|160587.8|160738.1|160608.1|160738.1|160608.1|160717.8|160587.8|32
1656480310000|2022-06-29 05:25:10|160739.4|160609.4|160735.9|160605.9|160739.9|160609.9|160735.7|160605.7|30
1656480320000|2022-06-29 05:25:20|160736.7|160606.7|160738.9|160608.9|160738.9|160608.9|160733.6|160603.6|25
1656480330000|2022-06-29 05:25:30|160739.4|160609.4|160736.8|160606.8|160743.6|160613.6|160735.5|160605.5|30
1656480340000|2022-06-29 05:25:40|160737.1|160607.1|160736.4|160606.4|160738|160608|160734.9|160604.9|31
1656480350000|2022-06-29 05:25:50|160735.8|160605.8|160743.1|160613.1|160750.3|160620.3|160733.3|160603.3|37
1656480360000|2022-06-29 05:26:00|160743.3|160613.3|160742.4|160612.4|160746.8|160616.8|160740.2|160610.2|30
1656480370000|2022-06-29 05:26:10|160742.3|160612.3|160741.1|160611.1|160743.8|160613.8|160740.6|160610.6|18
1656480380000|2022-06-29 05:26:20|160740.4|160610.4|160745.9|160615.9|160745.9|160615.9|160738.2|160608.2|20
1656480390000|2022-06-29 05:26:30|160742.9|160612.9|160739|160609|160745.4|160615.4|160737.3|160607.3|15
1656480400000|2022-06-29 05:26:40|160740.2|160610.2|160745.5|160615.5|160746.5|160616.5|160735.2|160605.2|24
1656480410000|2022-06-29 05:26:50|160740.8|160610.8|160729.8|160599.8|160745.3|160615.3|160729.8|160599.8|24
1656480420000|2022-06-29 05:27:00|160730.1|160600.1|160735.6|160605.6|160735.6|160605.6|160728.3|160598.3|27
1656480430000|2022-06-29 05:27:10|160735.9|160605.9|160738.6|160608.6|160739.8|160609.8|160734.3|160604.3|26
1656480440000|2022-06-29 05:27:20|160738.9|160608.9|160744.1|160614.1|160744.1|160614.1|160738.9|160608.9|25
1656480450000|2022-06-29 05:27:30|160743.9|160613.9|160731.2|160601.2|160743.9|160613.9|160727.3|160597.3|33
1656480460000|2022-06-29 05:27:40|160730.8|160600.8|160717.1|160587.1|160731.4|160601.4|160713.8|160583.8|33
1656480470000|2022-06-29 05:27:50|160714.5|160584.5|160717|160587|160718.9|160588.9|160714.2|160584.2|25
1656480480000|2022-06-29 05:28:00|160716.8|160586.8|160725.7|160595.7|160725.7|160595.7|160716.8|160586.8|15
1656480490000|2022-06-29 05:28:10|160725.6|160595.6|160728.6|160598.6|160731.7|160601.7|160724.4|160594.4|22
1656480500000|2022-06-29 05:28:20|160724.6|160594.6|160724.3|160594.3|160728.7|160598.7|160722.4|160592.4|26
1656480510000|2022-06-29 05:28:30|160726|160596|160728.8|160598.8|160735.1|160605.1|160724.9|160594.9|35
1656480520000|2022-06-29 05:28:40|160729.9|160599.9|160738.1|160608.1|160738.1|160608.1|160725.6|160595.6|26
1656480530000|2022-06-29 05:28:50|160738.4|160608.4|160734.7|160604.7|160738.4|160608.4|160733.9|160603.9|29
1656480540000|2022-06-29 05:29:00|160734.8|160604.8|160737.8|160607.8|160739.2|160609.2|160733.7|160603.7|25
1656480550000|2022-06-29 05:29:10|160730.9|160600.9|160747|160617|160747|160617|160730.9|160600.9|30
1656480560000|2022-06-29 05:29:20|160742.8|160612.8|160742.6|160612.6|160750.1|160620.1|160738.7|160608.7|36
1656480570000|2022-06-29 05:29:30|160744.4|160614.4|160743.4|160613.4|160745.6|160615.6|160738|160608|26
1656480580000|2022-06-29 05:29:40|160741.6|160611.6|160738.2|160608.2|160741.6|160611.6|160733.3|160603.3|28
1656480590000|2022-06-29 05:29:50|160740.3|160610.3|160735.9|160605.9|160740.3|160610.3|160733.4|160603.4|34
1656480600000|2022-06-29 05:30:00|160734.7|160604.7|160740.3|160610.3|160740.3|160610.3|160733.4|160603.4|33
1656480610000|2022-06-29 05:30:10|160747.6|160617.6|160759.3|160629.3|160768.8|160638.8|160727.4|160597.4|40
1656480620000|2022-06-29 05:30:20|160762.3|160632.3|160723.3|160593.3|160762.3|160632.3|160723.3|160593.3|32
1656480630000|2022-06-29 05:30:30|160723.7|160593.7|160724|160594|160729.7|160599.7|160721.9|160591.9|35
1656480640000|2022-06-29 05:30:40|160725.1|160595.1|160724.8|160594.8|160731.2|160601.2|160722.2|160592.2|33
1656480650000|2022-06-29 05:30:50|160722.8|160592.8|160717.1|160587.1|160722.8|160592.8|160712.3|160582.3|34
1656480660000|2022-06-29 05:31:00|160709.7|160579.7|160728|160598|160728|160598|160706.1|160576.1|39
1656480670000|2022-06-29 05:31:10|160731.4|160601.4|160714.7|160584.7|160731.4|160601.4|160709.5|160579.5|30
1656480680000|2022-06-29 05:31:20|160715.7|160585.7|160700.1|160570.1|160719.7|160589.7|160699.8|160569.8|27
1656480690000|2022-06-29 05:31:30|160701.2|160571.2|160641.7|160511.7|160702.4|160572.4|160641.7|160511.7|35
1656480700000|2022-06-29 05:31:40|160642|160512|160644.2|160514.2|160648.2|160518.2|160642|160512|34
1656480710000|2022-06-29 05:31:50|160642.6|160512.6|160652|160522|160652.5|160522.5|160642.6|160512.6|33
1656480720000|2022-06-29 05:32:00|160650.8|160520.8|160663.8|160533.8|160665.7|160535.7|160650.8|160520.8|28
1656480730000|2022-06-29 05:32:10|160660.5|160530.5|160650.7|160520.7|160669.5|160539.5|160650.3|160520.3|36
1656480740000|2022-06-29 05:32:20|160657.3|160527.3|160661.2|160531.2|160664.5|160534.5|160652.1|160522.1|33
1656480750000|2022-06-29 05:32:30|160659.3|160529.3|160650.1|160520.1|160660.9|160530.9|160644.8|160514.8|33
1656480760000|2022-06-29 05:32:40|160650.3|160520.3|160646.1|160516.1|160651.1|160521.1|160645.8|160515.8|21
1656480770000|2022-06-29 05:32:50|160645.1|160515.1|160646.5|160516.5|160648.9|160518.9|160642.1|160512.1|28
1656480780000|2022-06-29 05:33:00|160646.2|160516.2|160635.5|160505.5|160647.7|160517.7|160619.5|160489.5|32
1656480790000|2022-06-29 05:33:10|160637.7|160507.7|160637.3|160507.3|160641.8|160511.8|160634.5|160504.5|29
1656480800000|2022-06-29 05:33:20|160635.5|160505.5|160639.4|160509.4|160639.4|160509.4|160635.5|160505.5|23
1656480810000|2022-06-29 05:33:30|160637.4|160507.4|160646|160516|160649.3|160519.3|160637.4|160507.4|22
1656480820000|2022-06-29 05:33:40|160647.6|160517.6|160641.3|160511.3|160647.6|160517.6|160632|160502|29
1656480830000|2022-06-29 05:33:50|160651|160521|160642.6|160512.6|160651|160521|160636.6|160506.6|34
1656480840000|2022-06-29 05:34:00|160642.5|160512.5|160639|160509|160645.8|160515.8|160638.1|160508.1|25
1656480850000|2022-06-29 05:34:10|160639.1|160509.1|160643.2|160513.2|160645.5|160515.5|160637.4|160507.4|20
1656480860000|2022-06-29 05:34:20|160643|160513|160652.1|160522.1|160652.1|160522.1|160642.6|160512.6|24
1656480870000|2022-06-29 05:34:30|160651.8|160521.8|160663.3|160533.3|160673.5|160543.5|160651.8|160521.8|34
1656480880000|2022-06-29 05:34:40|160664.5|160534.5|160660.2|160530.2|160669|160539|160658.5|160528.5|34
1656480890000|2022-06-29 05:34:50|160660|160530|160653.4|160523.4|160660|160530|160650|160520|34
1656480900000|2022-06-29 05:35:00|160655.5|160525.5|160652.3|160522.3|160666|160536|160652.3|160522.3|32
1656480910000|2022-06-29 05:35:10|160654.1|160524.1|160660.6|160530.6|160662.1|160532.1|160651.6|160521.6|35
1656480920000|2022-06-29 05:35:20|160660.5|160530.5|160670.5|160540.5|160670.5|160540.5|160658.8|160528.8|31
1656480930000|2022-06-29 05:35:30|160668.8|160538.8|160659.4|160529.4|160671.1|160541.1|160656.7|160526.7|30
1656480940000|2022-06-29 05:35:40|160658.9|160528.9|160660.8|160530.8|160661.1|160531.1|160655|160525|27
1656480950000|2022-06-29 05:35:50|160662.6|160532.6|160653.8|160523.8|160662.6|160532.6|160653.6|160523.6|26
1656480960000|2022-06-29 05:36:00|160653.4|160523.4|160660|160530|160669.8|160539.8|160652.6|160522.6|28
1656480970000|2022-06-29 05:36:10|160659.9|160529.9|160655.1|160525.1|160660|160530|160650.9|160520.9|34
1656480980000|2022-06-29 05:36:20|160653.5|160523.5|160652.8|160522.8|160653.6|160523.6|160651.5|160521.5|30
1656480990000|2022-06-29 05:36:30|160652.3|160522.3|160653.6|160523.6|160660.6|160530.6|160649.6|160519.6|34
1656481000000|2022-06-29 05:36:40|160652.4|160522.4|160656.2|160526.2|160659.8|160529.8|160650.7|160520.7|33
1656481010000|2022-06-29 05:36:50|160656.9|160526.9|160656.5|160526.5|160659.9|160529.9|160654|160524|28
1656481020000|2022-06-29 05:37:00|160654|160524|160655.9|160525.9|160662.5|160532.5|160654|160524|32
1656481030000|2022-06-29 05:37:10|160659.1|160529.1|160657|160527|160660.4|160530.4|160653.8|160523.8|23
1656481040000|2022-06-29 05:37:20|160657.2|160527.2|160652.6|160522.6|160658.8|160528.8|160652|160522|27
1656481050000|2022-06-29 05:37:30|160653|160523|160648.7|160518.7|160653.5|160523.5|160645.8|160515.8|29
1656481060000|2022-06-29 05:37:40|160648.3|160518.3|160652.6|160522.6|160653.5|160523.5|160648.2|160518.2|27
1656481070000|2022-06-29 05:37:50|160650.1|160520.1|160646.7|160516.7|160652|160522|160644.5|160514.5|25
1656481080000|2022-06-29 05:38:00|160645.3|160515.3|160649.8|160519.8|160653.3|160523.3|160645.3|160515.3|27
1656481090000|2022-06-29 05:38:10|160652.1|160522.1|160655.2|160525.2|160658.6|160528.6|160648.9|160518.9|34
1656481100000|2022-06-29 05:38:20|160654.7|160524.7|160653.3|160523.3|160655.2|160525.2|160652.2|160522.2|23
1656481110000|2022-06-29 05:38:30|160653|160523|160663.3|160533.3|160672.9|160542.9|160653|160523|37
1656481120000|2022-06-29 05:38:40|160664.1|160534.1|160673.9|160543.9|160673.9|160543.9|160658.9|160528.9|34
1656481130000|2022-06-29 05:38:50|160692.1|160562.1|160715.8|160585.8|160722.6|160592.6|160690|160560|33
1656481140000|2022-06-29 05:39:00|160715.4|160585.4|160693|160563|160717.7|160587.7|160691.9|160561.9|32
1656481150000|2022-06-29 05:39:10|160693.1|160563.1|160651|160521|160694.5|160564.5|160645.4|160515.4|37
1656481160000|2022-06-29 05:39:20|160651.9|160521.9|160708.6|160578.6|160708.6|160578.6|160643.6|160513.6|37
1656481170000|2022-06-29 05:39:30|160708.3|160578.3|160725.3|160595.3|160725.3|160595.3|160706.8|160576.8|37
1656481180000|2022-06-29 05:39:40|160725.9|160595.9|160723.3|160593.3|160725.9|160595.9|160717.2|160587.2|34
1656481190000|2022-06-29 05:39:50|160724.1|160594.1|160725.9|160595.9|160726.9|160596.9|160722.1|160592.1|31
1656481200000|2022-06-29 05:40:00|160725.8|160595.8|160728.7|160598.7|160729.5|160599.5|160725.2|160595.2|34
1656481210000|2022-06-29 05:40:10|160728.2|160598.2|160736.6|160606.6|160741.1|160611.1|160727.4|160597.4|37
1656481220000|2022-06-29 05:40:20|160737.2|160607.2|160735.5|160605.5|160738.5|160608.5|160731.6|160601.6|33
1656481230000|2022-06-29 05:40:30|160735.6|160605.6|160739|160609|160741.1|160611.1|160732.7|160602.7|30
1656481240000|2022-06-29 05:40:40|160738.2|160608.2|160734|160604|160739.3|160609.3|160733|160603|31
1656481250000|2022-06-29 05:40:50|160730.9|160600.9|160757|160627|160764.8|160634.8|160730.6|160600.6|27
1656481260000|2022-06-29 05:41:00|160756.7|160626.7|160765.2|160635.2|160773.5|160643.5|160751.3|160621.3|36
1656481270000|2022-06-29 05:41:10|160765.8|160635.8|160769.1|160639.1|160769.6|160639.6|160765.8|160635.8|28
1656481280000|2022-06-29 05:41:20|160768.2|160638.2|160774.2|160644.2|160784.4|160654.4|160736.1|160606.1|36
1656481290000|2022-06-29 05:41:30|160778.5|160648.5|160768.9|160638.9|160784.9|160654.9|160763|160633|21
1656481300000|2022-06-29 05:41:40|160771.4|160641.4|160766.7|160636.7|160772.1|160642.1|160766.7|160636.7|9
1656481310000|2022-06-29 05:41:50|160777.3|160647.3|160792.3|160662.3|160792.3|160662.3|160775.5|160645.5|24
1656481320000|2022-06-29 05:42:00|160789.4|160659.4|160785.3|160655.3|160792.4|160662.4|160782.4|160652.4|15
1656481330000|2022-06-29 05:42:10|160784.5|160654.5|160782.4|160652.4|160790|160660|160782.4|160652.4|12
1656481340000|2022-06-29 05:42:20|160782.2|160652.2|160776|160646|160785|160655|160768.4|160638.4|18
1656481350000|2022-06-29 05:42:30|160774.8|160644.8|160738|160608|160774.8|160644.8|160735.8|160605.8|32
1656481360000|2022-06-29 05:42:40|160734.8|160604.8|160739.7|160609.7|160739.7|160609.7|160733|160603|26
1656481370000|2022-06-29 05:42:50|160739|160609|160739.1|160609.1|160741.5|160611.5|160736.6|160606.6|15
1656481380000|2022-06-29 05:43:00|160739.3|160609.3|160721.9|160591.9|160739.3|160609.3|160720.4|160590.4|35
1656481390000|2022-06-29 05:43:10|160719.2|160589.2|160715.2|160585.2|160720.4|160590.4|160715.1|160585.1|12
1656481400000|2022-06-29 05:43:20|160716.9|160586.9|160718.6|160588.6|160718.6|160588.6|160713.5|160583.5|6
1656481410000|2022-06-29 05:43:30|160718.3|160588.3|160714|160584|160721.3|160591.3|160713.1|160583.1|29
1656481420000|2022-06-29 05:43:40|160713.9|160583.9|160718.7|160588.7|160718.7|160588.7|160710.8|160580.8|24
1656481430000|2022-06-29 05:43:50|160718.3|160588.3|160718|160588|160752.5|160589.3|160709.8|160551.4|26
1656481440000|2022-06-29 05:44:00|160716.1|160586.1|160717.9|160587.9|160717.9|160587.9|160712.6|160582.6|30
1656481450000|2022-06-29 05:44:10|160717.7|160587.7|160715.1|160585.1|160720.3|160590.3|160704.8|160574.8|32
1656481460000|2022-06-29 05:44:20|160715|160585|160713.3|160583.3|160715|160585|160713.3|160583.3|25
1656481470000|2022-06-29 05:44:30|160712.7|160582.7|160722.7|160592.7|160728.5|160598.5|160706|160576|23
1656481480000|2022-06-29 05:44:40|160723.2|160593.2|160718.2|160588.2|160726.9|160596.9|160718.2|160588.2|27
1656481490000|2022-06-29 05:44:50|160717.6|160587.6|160718.2|160588.2|160719.2|160589.2|160716.5|160586.5|23
1656481500000|2022-06-29 05:45:00|160718.1|160588.1|160717.6|160587.6|160721.2|160591.2|160716.6|160586.6|24
1656481510000|2022-06-29 05:45:10|160718|160588|160715|160585|160718.9|160588.9|160714.9|160584.9|22
1656481520000|2022-06-29 05:45:20|160715.2|160585.2|160719|160589|160719|160589|160714.9|160584.9|23
1656481530000|2022-06-29 05:45:30|160718.1|160588.1|160721.2|160591.2|160722.4|160592.4|160717.6|160587.6|28
1656481540000|2022-06-29 05:45:40|160721.5|160591.5|160717.6|160587.6|160725|160595|160715.9|160585.9|29
1656481550000|2022-06-29 05:45:50|160718|160588|160719.8|160589.8|160721.9|160591.9|160716.9|160586.9|30
1656481560000|2022-06-29 05:46:00|160721.4|160591.4|160717.1|160587.1|160721.4|160591.4|160711.1|160581.1|34
1656481570000|2022-06-29 05:46:10|160716.2|160586.2|160714.6|160584.6|160718.6|160588.6|160714.6|160584.6|26
1656481580000|2022-06-29 05:46:20|160714.2|160584.2|160722.5|160592.5|160724.7|160594.7|160668.8|160538.8|35
1656481590000|2022-06-29 05:46:30|160725.3|160595.3|160717.1|160587.1|160725.3|160595.3|160717.1|160587.1|37
1656481600000|2022-06-29 05:46:40|160719.5|160589.5|160718.1|160588.1|160720.4|160590.4|160714.2|160584.2|29
1656481610000|2022-06-29 05:46:50|160719.5|160589.5|160718.6|160588.6|160722.6|160592.6|160711.1|160581.1|22
1656481620000|2022-06-29 05:47:00|160722.1|160592.1|160727.9|160597.9|160736.1|160606.1|160717.1|160587.1|28
1656481630000|2022-06-29 05:47:10|160726.9|160596.9|160721.3|160591.3|160731.7|160601.7|160720.9|160590.9|12
1656481640000|2022-06-29 05:47:20|160720.8|160590.8|160726.2|160596.2|160734.3|160604.3|160718.7|160588.7|34
1656481650000|2022-06-29 05:47:30|160726.3|160596.3|160728.2|160598.2|160728.3|160598.3|160722.4|160592.4|25
1656481660000|2022-06-29 05:47:40|160727.9|160597.9|160727|160597|160728.5|160598.5|160724.1|160594.1|32
1656481670000|2022-06-29 05:47:50|160726.7|160596.7|160732|160602|160743.2|160613.2|160725.1|160595.1|26
1656481680000|2022-06-29 05:48:00|160732.7|160602.7|160816.7|160686.7|160825.4|160695.4|160727|160597|27
1656481690000|2022-06-29 05:48:10|160817.7|160687.7|160774.4|160644.4|160817.7|160687.7|160774.4|160644.4|36
1656481700000|2022-06-29 05:48:20|160774.1|160644.1|160786|160656|160786.2|160656.2|160772.6|160642.6|35
1656481710000|2022-06-29 05:48:30|160782.9|160652.9|160783|160653|160786.3|160656.3|160782.7|160652.7|24
1656481720000|2022-06-29 05:48:40|160783.6|160653.6|160794.3|160664.3|160794.3|160664.3|160783.6|160653.6|35
1656481730000|2022-06-29 05:48:50|160790.4|160660.4|160793.7|160663.7|160794.6|160664.6|160786|160656|34
1656481740000|2022-06-29 05:49:00|160794.2|160664.2|160779|160649|160799.6|160669.6|160778.1|160648.1|37
1656481750000|2022-06-29 05:49:10|160783.7|160653.7|160734.2|160604.2|160787.6|160657.6|160721.8|160591.8|36
1656481760000|2022-06-29 05:49:20|160720.8|160590.8|160734.5|160604.5|160739.8|160609.8|160720.8|160590.8|38
1656481770000|2022-06-29 05:49:30|160735|160605|160732.6|160602.6|160736.1|160606.1|160727.2|160597.2|36
1656481780000|2022-06-29 05:49:40|160732.2|160602.2|160719.4|160589.4|160734.2|160604.2|160719.4|160589.4|27
1656481790000|2022-06-29 05:49:50|160720.2|160590.2|160725.5|160595.5|160728.3|160598.3|160719.8|160589.8|25
1656481800000|2022-06-29 05:50:00|160726.9|160596.9|160789.2|160659.2|160795.6|160665.6|160720.6|160590.6|36
1656481810000|2022-06-29 05:50:10|160792.5|160662.5|160786.8|160656.8|160793.4|160663.4|160781.2|160651.2|35
1656481820000|2022-06-29 05:50:20|160786.1|160656.1|160788.2|160658.2|160790.2|160660.2|160785.7|160655.7|26
1656481830000|2022-06-29 05:50:30|160789.3|160659.3|160797.1|160667.1|160797.1|160667.1|160782.7|160652.7|33
1656481840000|2022-06-29 05:50:40|160795.5|160665.5|160789.7|160659.7|160803|160673|160788.7|160658.7|28
1656481850000|2022-06-29 05:50:50|160791.6|160661.6|160790.9|160660.9|160819.9|160669.1|160786|160619.8|33
1656481860000|2022-06-29 05:51:00|160788|160658|160795.7|160665.7|160797.2|160667.2|160787.5|160657.5|34
1656481870000|2022-06-29 05:51:10|160794|160664|160793.5|160663.5|160796.4|160666.4|160791|160661|30
1656481880000|2022-06-29 05:51:20|160793.9|160663.9|160802.4|160672.4|160809.3|160679.3|160793.1|160663.1|28
1656481890000|2022-06-29 05:51:30|160804.3|160674.3|160808.8|160678.8|160809.7|160679.7|160799.9|160669.9|25
1656481900000|2022-06-29 05:51:40|160806.9|160676.9|160848.4|160718.4|160903.9|160728.4|160804.6|160667|39
1656481910000|2022-06-29 05:51:50|160848.2|160718.2|160847|160717|160854.2|160724.2|160844.1|160714.1|33
1656481920000|2022-06-29 05:52:00|160850.4|160720.4|160842.1|160712.1|160850.7|160720.7|160836.8|160706.8|33
1656481930000|2022-06-29 05:52:10|160843.1|160713.1|160850.4|160720.4|160862.5|160732.5|160842.4|160712.4|27
1656481940000|2022-06-29 05:52:20|160844.9|160714.9|160851.7|160721.7|160854.6|160724.6|160840.5|160710.5|28
1656481950000|2022-06-29 05:52:30|160839.6|160709.6|160842.8|160712.8|160851.6|160721.6|160839.6|160709.6|29
1656481960000|2022-06-29 05:52:40|160845.1|160715.1|160840|160710|160846.5|160716.5|160838.4|160708.4|26
1656481970000|2022-06-29 05:52:50|160840.3|160710.3|160840|160710|160841.5|160711.5|160836.5|160706.5|28
1656481980000|2022-06-29 05:53:00|160843.8|160713.8|160814.7|160684.7|160843.8|160713.8|160800.4|160670.4|31
1656481990000|2022-06-29 05:53:10|160808.4|160678.4|160808.6|160678.6|160816.2|160686.2|160808.1|160678.1|24
1656482000000|2022-06-29 05:53:20|160807.3|160677.3|160811.6|160681.6|160814.7|160684.7|160805.6|160675.6|30
1656482010000|2022-06-29 05:53:30|160811.9|160681.9|160815.4|160685.4|160835.8|160705.8|160804.8|160674.8|34
1656482020000|2022-06-29 05:53:40|160818.9|160688.9|160820.2|160690.2|160823.8|160693.8|160811.9|160681.9|27
1656482030000|2022-06-29 05:53:50|160819.9|160689.9|160828.5|160698.5|160858.7|160715|160813.3|160658.6|29
1656482040000|2022-06-29 05:54:00|160827.4|160697.4|160828.6|160698.6|160835.4|160705.4|160820.9|160690.9|30
1656482050000|2022-06-29 05:54:10|160828.4|160698.4|160830.4|160700.4|160832.6|160702.6|160825|160695|27
1656482060000|2022-06-29 05:54:20|160828.1|160698.1|160834.4|160704.4|160842|160712|160828.1|160698.1|31
1656482070000|2022-06-29 05:54:30|160834.5|160704.5|160830|160700|160840|160710|160828.9|160698.9|27
1656482080000|2022-06-29 05:54:40|160840.4|160710.4|160836.3|160706.3|160848.1|160718.1|160835.4|160705.4|28
1656482090000|2022-06-29 05:54:50|160835.3|160705.3|160839.2|160709.2|160846.2|160716.2|160832.5|160702.5|25
1656482100000|2022-06-29 05:55:00|160839.5|160709.5|160838.8|160708.8|160846.2|160716.2|160835.5|160705.5|32
1656482110000|2022-06-29 05:55:10|160840.4|160710.4|160835.2|160705.2|160844.1|160714.1|160834.5|160704.5|30
1656482120000|2022-06-29 05:55:20|160834.5|160704.5|160839.1|160709.1|160844.3|160714.3|160834.5|160704.5|26
1656482130000|2022-06-29 05:55:30|160836.3|160706.3|160810.3|160680.3|160842.8|160712.8|160798.8|160668.8|35
1656482140000|2022-06-29 05:55:40|160811.9|160681.9|160835.1|160705.1|160843.6|160713.6|160810.2|160680.2|40
1656482150000|2022-06-29 05:55:50|160835.3|160705.3|160838.4|160708.4|160840|160710|160835|160705|22
1656482160000|2022-06-29 05:56:00|160837.1|160707.1|160839.4|160709.4|160841|160711|160836.8|160706.8|18
1656482170000|2022-06-29 05:56:10|160839.7|160709.7|160846.8|160716.8|160851.2|160721.2|160833.8|160703.8|31
1656482180000|2022-06-29 05:56:20|160845.1|160715.1|160848.1|160718.1|160854.8|160724.8|160840.4|160710.4|33
1656482190000|2022-06-29 05:56:30|160849.1|160719.1|160837.9|160707.9|160853.8|160723.8|160837.9|160707.9|34
1656482200000|2022-06-29 05:56:40|160838.5|160708.5|160834.6|160704.6|160844.3|160714.3|160830.6|160700.6|33
1656482210000|2022-06-29 05:56:50|160839.7|160709.7|160836.9|160706.9|160840.5|160710.5|160832.2|160702.2|30
1656482220000|2022-06-29 05:57:00|160837.1|160707.1|160840.8|160710.8|160844.8|160714.8|160834.7|160704.7|32
1656482230000|2022-06-29 05:57:10|160840.9|160710.9|160846.4|160716.4|160852.1|160722.1|160835|160705|30
1656482240000|2022-06-29 05:57:20|160841.8|160711.8|160845.9|160715.9|160846.9|160716.9|160841.8|160711.8|31
1656482250000|2022-06-29 05:57:30|160843.5|160713.5|160840.4|160710.4|160843.5|160713.5|160835.4|160705.4|25
1656482260000|2022-06-29 05:57:40|160837|160707|160753.9|160623.9|160837|160707|160753.9|160623.9|40
1656482270000|2022-06-29 05:57:50|160758.3|160628.3|160751.5|160621.5|160761|160631|160748.7|160618.7|34
1656482280000|2022-06-29 05:58:00|160751.3|160621.3|160755.5|160625.5|160757.3|160627.3|160751.3|160621.3|34
1656482290000|2022-06-29 05:58:10|160754.2|160624.2|160719.7|160589.7|160763.8|160625.4|160710.6|160542.6|38
1656482300000|2022-06-29 05:58:20|160757.7|160549.4|160701.4|160571.4|160757.7|160588.9|160690.6|160549.4|41
1656482310000|2022-06-29 05:58:30|160693.6|160563.6|160695.9|160565.9|160700.5|160570.5|160683.4|160553.4|39
1656482320000|2022-06-29 05:58:40|160698.1|160568.1|160714.6|160584.6|160714.6|160584.6|160685.6|160555.6|33
1656482330000|2022-06-29 05:58:50|160706.6|160576.6|160679.8|160549.8|160714.1|160584.1|160679.8|160549.8|36
1656482340000|2022-06-29 05:59:00|160687.7|160557.7|160692.8|160562.8|160757.7|160578|160678.4|160520.2|36
1656482350000|2022-06-29 05:59:10|160685.1|160555.1|160612.6|160482.6|160704.8|160574.8|160612.6|160482.6|39
1656482360000|2022-06-29 05:59:20|160615.4|160485.4|160641.3|160511.3|160648.6|160518.6|160608.5|160478.5|32
1656482370000|2022-06-29 05:59:30|160642.2|160512.2|160621.1|160491.1|160642.3|160512.3|160589|160459|40
1656482380000|2022-06-29 05:59:40|160623|160493|160587.2|160457.2|160648.9|160518.9|160572.3|160442.3|39
1656482390000|2022-06-29 05:59:50|160589.7|160459.7|160584.1|160454.1|160606|160476|160566.2|160436.2|40
1656482400000|2022-06-29 06:00:00|160587.3|160457.3|160595.5|160465.5|160614.6|160484.6|160580.8|160450.8|40
1656482410000|2022-06-29 06:00:10|160592.5|160462.5|160555.4|160425.4|160614.9|160484.9|160553.3|160423.3|39
1656482420000|2022-06-29 06:00:20|160561.5|160431.5|160594.9|160464.9|160594.9|160464.9|160546.4|160416.4|22
1656482430000|2022-06-29 06:00:30|160596.8|160466.8|160615.6|160485.6|160631.2|160501.2|160593.2|160463.2|40
1656482440000|2022-06-29 06:00:40|160613.2|160483.2|160629.7|160499.7|160702.5|160532|160613.2|160483.2|36
1656482450000|2022-06-29 06:00:50|160630.1|160500.1|160620.1|160490.1|160658.6|160504.9|160569.5|160439.5|38
1656482460000|2022-06-29 06:01:00|160624.2|160494.2|160580.2|160450.2|160624.2|160494.2|160573.9|160443.9|39
1656482470000|2022-06-29 06:01:10|160581.4|160451.4|160576.6|160446.6|160610|160480|160570.5|160440.5|36
1656482480000|2022-06-29 06:01:20|160587.7|160457.7|160549.4|160419.4|160587.7|160457.7|160536.9|160406.9|34
1656482490000|2022-06-29 06:01:30|160544.3|160414.3|160541.9|160411.9|160559.8|160429.8|160536.2|160406.2|31
1656482500000|2022-06-29 06:01:40|160546.4|160416.4|160535.3|160405.3|160558.4|160428.4|160525.5|160395.5|36
1656482510000|2022-06-29 06:01:50|160538.3|160408.3|160500.7|160370.7|160552.1|160422.1|160496|160366|37
1656482520000|2022-06-29 06:02:00|160498.1|160368.1|160434.9|160304.9|160504.8|160374.8|160433.2|160303.2|39
1656482530000|2022-06-29 06:02:10|160433.8|160303.8|160511.4|160381.4|160512|160382|160418.1|160288.1|36
1656482540000|2022-06-29 06:02:20|160511.1|160381.1|160456|160326|160511.8|160381.8|160456|160326|39
1656482550000|2022-06-29 06:02:30|160446.3|160316.3|160471|160341|160471|160341|160436.6|160306.6|33
1656482560000|2022-06-29 06:02:40|160468.6|160338.6|160474.6|160344.6|160483.5|160353.5|160459.2|160329.2|33
1656482570000|2022-06-29 06:02:50|160474.3|160344.3|160503.3|160373.3|160514|160384|160474|160344|37
1656482580000|2022-06-29 06:03:00|160501.7|160371.7|160570.7|160440.7|160570.7|160440.7|160501.7|160371.7|35
1656482590000|2022-06-29 06:03:10|160568.1|160438.1|160578.7|160448.7|160584.6|160454.6|160561.8|160431.8|37
1656482600000|2022-06-29 06:03:20|160578.1|160448.1|160554.3|160424.3|160578.1|160448.1|160529.4|160399.4|35
1656482610000|2022-06-29 06:03:30|160555.2|160425.2|160574.5|160444.5|160577.6|160447.6|160549.3|160419.3|35
1656482620000|2022-06-29 06:03:40|160579.1|160449.1|160579.4|160449.4|160581.8|160451.8|160576.6|160446.6|32
1656482630000|2022-06-29 06:03:50|160580.6|160450.6|160577.1|160447.1|160583.5|160453.5|160571.8|160441.8|27
1656482640000|2022-06-29 06:04:00|160577.5|160447.5|160581.4|160451.4|160585.2|160455.2|160572.9|160442.9|37
1656482650000|2022-06-29 06:04:10|160581.1|160451.1|160570.5|160440.5|160589.3|160459.3|160570.3|160440.3|30
1656482660000|2022-06-29 06:04:20|160570.8|160440.8|160591.4|160461.4|160596.9|160466.9|160570.1|160440.1|35
1656482670000|2022-06-29 06:04:30|160596.5|160466.5|160628.4|160498.4|160630.3|160511.6|160588.5|160458.5|36
1656482680000|2022-06-29 06:04:40|160627.3|160497.3|160612.8|160482.8|160636.3|160506.3|160611.8|160481.8|39
1656482690000|2022-06-29 06:04:50|160613.3|160483.3|160623.3|160493.3|160631.7|160501.7|160613.3|160483.3|38
1656482700000|2022-06-29 06:05:00|160623.8|160493.8|160658.2|160528.2|160671.6|160541.6|160623.8|160493.8|35
1656482710000|2022-06-29 06:05:10|160658.7|160528.7|160666.8|160536.8|160666.8|160536.8|160656.1|160526.1|35
1656482720000|2022-06-29 06:05:20|160665.3|160535.3|160700.1|160570.1|160707.8|160577.8|160659.4|160529.4|39
1656482730000|2022-06-29 06:05:30|160703.2|160573.2|160702.1|160572.1|160721.2|160591.2|160701.5|160571.5|35
1656482740000|2022-06-29 06:05:40|160701.8|160571.8|160713.5|160583.5|160717.6|160587.6|160701.8|160571.8|29
1656482750000|2022-06-29 06:05:50|160713.6|160583.6|160743.8|160613.8|160747.6|160617.6|160711.2|160581.2|39
1656482760000|2022-06-29 06:06:00|160744.2|160614.2|160775.7|160645.7|160775.7|160645.7|160743.3|160613.3|37
1656482770000|2022-06-29 06:06:10|160773.4|160643.4|160727.2|160597.2|160775.3|160645.3|160727.2|160597.2|31
1656482780000|2022-06-29 06:06:20|160730.8|160600.8|160755.3|160625.3|160755.8|160625.8|160730.8|160600.8|36
1656482790000|2022-06-29 06:06:30|160754.6|160624.6|160767|160637|160767.3|160637.3|160749.7|160619.7|34
1656482800000|2022-06-29 06:06:40|160762.5|160632.5|160755.3|160625.3|160768.4|160638.4|160751.1|160621.1|33
1656482810000|2022-06-29 06:06:50|160751.5|160621.5|160794.1|160664.1|160794.6|160664.6|160747.4|160617.4|31
1656482820000|2022-06-29 06:07:00|160792.2|160662.2|160765.8|160635.8|160792.2|160662.2|160757.7|160627.7|31
1656482830000|2022-06-29 06:07:10|160765.6|160635.6|160773.5|160643.5|160778|160648|160759.3|160629.3|35
1656482840000|2022-06-29 06:07:20|160769.9|160639.9|160697.7|160567.7|160771.4|160641.4|160687|160557|33
1656482850000|2022-06-29 06:07:30|160697.4|160567.4|160703.5|160573.5|160713.2|160583.2|160689.7|160559.7|38
1656482860000|2022-06-29 06:07:40|160704.6|160574.6|160667.1|160537.1|160709.1|160579.1|160660.5|160530.5|38
1656482870000|2022-06-29 06:07:50|160664.3|160534.3|160664.5|160534.5|160672.2|160542.2|160663.3|160533.3|40
1656482880000|2022-06-29 06:08:00|160662.5|160532.5|160672|160542|160674.4|160544.4|160662.5|160532.5|30
1656482890000|2022-06-29 06:08:10|160671.9|160541.9|160719.6|160589.6|160720.5|160590.5|160669.2|160539.2|35
1656482900000|2022-06-29 06:08:20|160719.2|160589.2|160724.3|160594.3|160726.7|160596.7|160718.6|160588.6|37
1656482910000|2022-06-29 06:08:30|160727.7|160597.7|160745|160615|160752.5|160643.4|160727.7|160597.7|34
1656482920000|2022-06-29 06:08:40|160744.9|160614.9|160743.1|160613.1|160748.7|160618.7|160742.2|160612.2|28
1656482930000|2022-06-29 06:08:50|160743.2|160613.2|160754.1|160624.1|160755|160625|160742.4|160612.4|18
1656482940000|2022-06-29 06:09:00|160754.2|160624.2|160754.2|160624.2|160755.7|160625.7|160742.3|160612.3|29
1656482950000|2022-06-29 06:09:10|160755|160625|160728.9|160638.9|160758|160641.7|160728.9|160618.5|28
1656482960000|2022-06-29 06:09:20|160730|160640|160729.5|160639.5|160734.7|160644.7|160729.5|160639.5|33
1656482970000|2022-06-29 06:09:30|160731|160641|160735|160645|160756.4|160651.8|160724.5|160616.8|36
1656482980000|2022-06-29 06:09:40|160730.4|160640.4|160755.1|160625.1|160757.9|160640.4|160727.1|160618.7|35
1656482990000|2022-06-29 06:09:50|160756.9|160626.9|160755.1|160625.1|160759.3|160651.9|160733.8|160623|31
1656483000000|2022-06-29 06:10:00|160758.1|160628.1|160751.4|160621.4|160758.5|160628.5|160751.4|160621.4|33
1656483010000|2022-06-29 06:10:10|160752.7|160622.7|160740.1|160650.1|160753.7|160650.1|160730.4|160621.7|20
1656483020000|2022-06-29 06:10:20|160739.4|160649.4|160844.4|160714.4|160855.1|160740.5|160736.7|160646.7|36
1656483030000|2022-06-29 06:10:30|160846.9|160716.9|160826.2|160696.2|160847.3|160717.3|160817.3|160687.3|38
1656483040000|2022-06-29 06:10:40|160825.7|160695.7|160835.9|160705.9|160835.9|160717.3|160807.3|160688.9|34
1656483050000|2022-06-29 06:10:50|160835.7|160705.7|160837.1|160707.1|160837.1|160707.1|160829.2|160699.2|36
1656483060000|2022-06-29 06:11:00|160833.9|160703.9|160830|160700|160837.5|160707.5|160825.4|160695.4|34
1656483070000|2022-06-29 06:11:10|160829.7|160699.7|160830.1|160700.1|160837.5|160707.5|160825.4|160695.4|33
1656483080000|2022-06-29 06:11:20|160833.2|160703.2|160827.6|160697.6|160833.2|160703.2|160822.6|160692.6|32
1656483090000|2022-06-29 06:11:30|160828.8|160698.8|160824.6|160694.6|160830.7|160700.7|160819.8|160689.8|34
1656483100000|2022-06-29 06:11:40|160825.5|160695.5|160815.9|160685.9|160826.1|160696.1|160815.9|160685.9|33
1656483110000|2022-06-29 06:11:50|160818.3|160688.3|160820.2|160690.2|160820.6|160690.6|160816|160686|31
1656483120000|2022-06-29 06:12:00|160819.3|160689.3|160826.2|160696.2|160826.2|160696.2|160817.3|160687.3|26
1656483130000|2022-06-29 06:12:10|160817.5|160687.5|160818.5|160688.5|160822.6|160692.6|160817.5|160687.5|28
1656483140000|2022-06-29 06:12:20|160819.2|160689.2|160819|160689|160822.1|160692.1|160818.1|160688.1|23
1656483150000|2022-06-29 06:12:30|160819.7|160689.7|160805.2|160675.2|160821.1|160691.1|160775.4|160662.2|27
1656483160000|2022-06-29 06:12:40|160804.6|160674.6|160806.3|160676.3|160842.4|160712.4|160804|160674|36
1656483170000|2022-06-29 06:12:50|160805.5|160675.5|160812.3|160682.3|160812.3|160682.3|160803.5|160673.5|36
1656483180000|2022-06-29 06:13:00|160811|160681|160813|160683|160813|160683|160800|160670|32
1656483190000|2022-06-29 06:13:10|160812.2|160682.2|160800.5|160670.5|160815.8|160705|160788.3|160670.5|34
1656483200000|2022-06-29 06:13:20|160799.4|160669.4|160798.5|160668.5|160800.5|160688.8|160773.4|160663.6|35
1656483210000|2022-06-29 06:13:30|160798.1|160668.1|160805.9|160675.9|160805.9|160692.2|160780.5|160667.4|32
1656483220000|2022-06-29 06:13:40|160783.8|160693.8|160808.3|160678.3|160808.3|160703.4|160780.4|160678.3|23
1656483230000|2022-06-29 06:13:50|160811.4|160681.4|160856.8|160726.8|160860.1|160738.6|160786.1|160674.9|27
1656483240000|2022-06-29 06:14:00|160857|160727|160859.3|160729.3|160860.6|160730.6|160850.5|160720.5|30
1656483250000|2022-06-29 06:14:10|160860.5|160730.5|160858.3|160728.3|160892.6|160773.6|160855.1|160725.1|32
1656483260000|2022-06-29 06:14:20|160857.9|160727.9|160854.5|160724.5|160860.7|160730.7|160851.4|160721.4|34
1656483270000|2022-06-29 06:14:30|160853.6|160723.6|160840|160710|160853.9|160729.9|160819.9|160709.9|21
1656483280000|2022-06-29 06:14:40|160841.6|160711.6|160841.1|160711.1|160843.4|160713.4|160836.8|160706.8|16
1656483290000|2022-06-29 06:14:50|160840.9|160710.9|160849.7|160719.7|160855.3|160725.3|160839.3|160709.3|29
1656483300000|2022-06-29 06:15:00|160848.6|160718.6|160851|160721|160853.1|160723.1|160848.6|160718.6|27
1656483310000|2022-06-29 06:15:10|160849.5|160719.5|160841.4|160711.4|160851.7|160736.9|160822.7|160711.4|24
1656483320000|2022-06-29 06:15:20|160842.6|160712.6|160843.5|160713.5|160849.6|160734.7|160824.4|160712.6|35
1656483330000|2022-06-29 06:15:30|160843.1|160713.1|160850.4|160720.4|160857.3|160727.3|160840.4|160710.4|33
1656483340000|2022-06-29 06:15:40|160849.8|160719.8|160843.8|160713.8|160850|160720|160843.8|160713.8|22
1656483350000|2022-06-29 06:15:50|160843.7|160713.7|160707.7|160577.7|160843.7|160713.7|160698.6|160568.6|34
1656483360000|2022-06-29 06:16:00|160707.6|160577.6|160741.8|160611.8|160744|160614|160702.2|160572.2|33
1656483370000|2022-06-29 06:16:10|160740.6|160610.6|160721.6|160591.6|160743.2|160613.2|160716.1|160586.1|27
1656483380000|2022-06-29 06:16:20|160726.8|160596.8|160729.7|160599.7|160790.8|160616.8|160725.9|160566.2|26
1656483390000|2022-06-29 06:16:30|160737.3|160607.3|160736.8|160606.8|160776.7|160609.1|160728.1|160566.8|27
1656483400000|2022-06-29 06:16:40|160732.7|160602.7|160733.4|160603.4|160735.7|160605.7|160725.8|160595.8|18
1656483410000|2022-06-29 06:16:50|160732.8|160602.8|160734.2|160604.2|160737.5|160607.5|160728.3|160598.3|19
1656483420000|2022-06-29 06:17:00|160734.9|160604.9|160734.7|160604.7|160739|160609|160734.5|160604.5|15
1656483430000|2022-06-29 06:17:10|160740.8|160610.8|160763.1|160633.1|160767.8|160637.8|160740.8|160610.8|27
1656483440000|2022-06-29 06:17:20|160759.6|160629.6|160767.5|160637.5|160768.1|160638.1|160759.6|160629.6|21
1656483450000|2022-06-29 06:17:30|160768.3|160638.3|160767.1|160637.1|160770.6|160640.6|160766.5|160636.5|11
1656483460000|2022-06-29 06:17:40|160769|160639|160754.9|160624.9|160769.1|160639.1|160754.2|160624.2|13
1656483470000|2022-06-29 06:17:50|160752.1|160622.1|160762|160632|160764.4|160634.4|160751.6|160621.6|25
1656483480000|2022-06-29 06:18:00|160761.1|160631.1|160761.8|160631.8|160767.3|160637.3|160760|160630|14
1656483490000|2022-06-29 06:18:10|160762.1|160632.1|160755.5|160625.5|160768.4|160638.4|160755.5|160625.5|11
1656483500000|2022-06-29 06:18:20|160756.7|160626.7|160756.2|160626.2|160760.8|160630.8|160753.8|160623.8|13
1656483510000|2022-06-29 06:18:30|160753.3|160623.3|160773.3|160643.3|160773.3|160643.3|160753.3|160623.3|14
1656483520000|2022-06-29 06:18:40|160771.7|160641.7|160766|160636|160771.7|160641.7|160763.5|160633.5|15
1656483530000|2022-06-29 06:18:50|160766.1|160636.1|160785.8|160655.8|160785.8|160655.8|160764.6|160634.6|19
1656483540000|2022-06-29 06:19:00|160782|160652|160789.9|160659.9|160793.2|160663.2|160778.5|160648.5|22
1656483550000|2022-06-29 06:19:10|160791.6|160661.6|160760.9|160630.9|160795.8|160665.8|160760.7|160630.7|23
1656483560000|2022-06-29 06:19:20|160763|160633|160770.8|160640.8|160781.1|160651.1|160763|160633|34
1656483570000|2022-06-29 06:19:30|160773.7|160643.7|160760.7|160630.7|160773.7|160643.7|160757.6|160627.6|27
1656483580000|2022-06-29 06:19:40|160759.4|160629.4|160767.2|160637.2|160769.5|160639.5|160759|160629|28
1656483590000|2022-06-29 06:19:50|160764.8|160634.8|160776.4|160646.4|160780.5|160650.5|160764.8|160634.8|25
1656483600000|2022-06-29 06:20:00|160775|160645|160817.5|160687.5|160818.7|160688.7|160772.9|160642.9|31
1656483610000|2022-06-29 06:20:10|160816.3|160686.3|160816.2|160686.2|160822.5|160692.5|160812|160682|24
1656483620000|2022-06-29 06:20:20|160812.4|160682.4|160814.5|160684.5|160821.7|160691.7|160812.4|160682.4|16
1656483630000|2022-06-29 06:20:30|160816.3|160686.3|160768.5|160638.5|160818.7|160688.7|160755.3|160625.3|21
1656483640000|2022-06-29 06:20:40|160766.5|160636.5|160756.2|160626.2|160768|160638|160755.2|160625.2|23
1656483650000|2022-06-29 06:20:50|160763.6|160633.6|160760.1|160630.1|160769.2|160639.2|160760.1|160630.1|16
1656483660000|2022-06-29 06:21:00|160758.7|160628.7|160753|160623|160759.5|160629.5|160752.4|160622.4|15
1656483670000|2022-06-29 06:21:10|160754.1|160624.1|160758.9|160628.9|160758.9|160628.9|160750.9|160620.9|13
1656483680000|2022-06-29 06:21:20|160758.8|160628.8|160756.1|160626.1|160760.9|160630.9|160756.1|160626.1|10
1656483690000|2022-06-29 06:21:30|160757|160627|160769.8|160639.8|160771.2|160641.2|160757|160627|18
1656483700000|2022-06-29 06:21:40|160769.7|160639.7|160812.3|160682.3|160812.3|160682.3|160768|160638|31
1656483710000|2022-06-29 06:21:50|160810.6|160680.6|160816.3|160686.3|160816.5|160686.5|160805.7|160675.7|38
1656483720000|2022-06-29 06:22:00|160816.8|160686.8|160821.1|160691.1|160831|160701|160813.3|160683.3|36
1656483730000|2022-06-29 06:22:10|160818|160688|160751.5|160621.5|160818|160688|160751.5|160621.5|39
1656483740000|2022-06-29 06:22:20|160749|160619|160762.4|160632.4|160767.7|160637.7|160747.2|160617.2|29
1656483750000|2022-06-29 06:22:30|160761.5|160631.5|160743.9|160613.9|160766.5|160636.5|160743.9|160613.9|30
1656483760000|2022-06-29 06:22:40|160743.5|160613.5|160713.7|160583.7|160748|160618|160693.4|160563.4|37
1656483770000|2022-06-29 06:22:50|160710.6|160580.6|160709.6|160579.6|160713.5|160583.5|160703.3|160573.3|23
1656483780000|2022-06-29 06:23:00|160710.4|160580.4|160741|160611|160741|160611|160706.9|160576.9|24
1656483790000|2022-06-29 06:23:10|160739.5|160609.5|160754|160624|160756.5|160626.5|160732.8|160602.8|29
1656483800000|2022-06-29 06:23:20|160736.7|160606.7|160731.1|160601.1|160756.2|160626.2|160721.3|160591.3|20
1656483810000|2022-06-29 06:23:30|160728|160598|160754.7|160624.7|160758.4|160628.4|160726.2|160596.2|27
1656483820000|2022-06-29 06:23:40|160761.2|160631.2|160750.3|160620.3|160761.2|160631.2|160747.7|160617.7|22
1656483830000|2022-06-29 06:23:50|160749.7|160619.7|160725.8|160595.8|160749.7|160619.7|160704.9|160574.9|23
1656483840000|2022-06-29 06:24:00|160726.3|160596.3|160728.9|160598.9|160728.9|160598.9|160723.9|160593.9|14
1656483850000|2022-06-29 06:24:10|160732.9|160602.9|160724.8|160594.8|160732.9|160602.9|160724.4|160594.4|21
1656483860000|2022-06-29 06:24:20|160725|160595|160724.1|160594.1|160727|160597|160722.7|160592.7|19
1656483870000|2022-06-29 06:24:30|160724.2|160594.2|160653.5|160523.5|160724.2|160594.2|160650.3|160520.3|18
1656483880000|2022-06-29 06:24:40|160653.4|160523.4|160648.4|160518.4|160661.7|160531.7|160644.2|160514.2|31
1656483890000|2022-06-29 06:24:50|160651|160521|160644.1|160514.1|160651.2|160521.2|160638|160508|26
1656483900000|2022-06-29 06:25:00|160648.4|160518.4|160646.8|160516.8|160652.5|160522.5|160646|160516|31
1656483910000|2022-06-29 06:25:10|160647.9|160517.9|160646.4|160516.4|160649.2|160519.2|160644.1|160514.1|21
1656483920000|2022-06-29 06:25:20|160645.9|160515.9|160615.5|160485.5|160648.3|160518.3|160614.9|160484.9|27
1656483930000|2022-06-29 06:25:30|160617.1|160487.1|160612.8|160482.8|160618|160488|160610.8|160480.8|32
1656483940000|2022-06-29 06:25:40|160614|160484|160617.6|160487.6|160617.7|160487.7|160613.1|160483.1|18
1656483950000|2022-06-29 06:25:50|160618.9|160488.9|160613.8|160483.8|160620.9|160490.9|160609.4|160479.4|17
1656483960000|2022-06-29 06:26:00|160616.3|160486.3|160622.5|160492.5|160622.5|160492.5|160587.1|160457.1|33
1656483970000|2022-06-29 06:26:10|160621.6|160491.6|160635.2|160505.2|160636.5|160506.5|160614.2|160484.2|22
1656483980000|2022-06-29 06:26:20|160635.8|160505.8|160633.7|160503.7|160637.3|160507.3|160624.4|160494.4|13
1656483990000|2022-06-29 06:26:30|160635.2|160505.2|160641.6|160511.6|160641.8|160511.8|160635.2|160505.2|20
1656484000000|2022-06-29 06:26:40|160640.4|160510.4|160641.6|160511.6|160646.6|160516.6|160640.4|160510.4|13
1656484010000|2022-06-29 06:26:50|160640.2|160510.2|160641.5|160511.5|160643.5|160513.5|160637.6|160507.6|18
1656484020000|2022-06-29 06:27:00|160641.7|160511.7|160644.6|160514.6|160645.4|160515.4|160641.7|160511.7|9
1656484030000|2022-06-29 06:27:10|160643.3|160513.3|160656.3|160526.3|160656.3|160526.3|160642.1|160512.1|10
1656484040000|2022-06-29 06:27:20|160655.2|160525.2|160658|160528|160661.1|160531.1|160653.5|160523.5|11
1656484050000|2022-06-29 06:27:30|160657.1|160527.1|160640|160510|160657.1|160527.1|160610.5|160501.8|20
1656484060000|2022-06-29 06:27:40|160640.1|160510.1|160643.2|160513.2|160654.9|160524.9|160636.9|160506.9|26
1656484070000|2022-06-29 06:27:50|160646|160516|160646.9|160516.9|160646.9|160516.9|160638.1|160508.1|19
1656484080000|2022-06-29 06:28:00|160646.2|160516.2|160647.2|160517.2|160648.7|160518.7|160645.7|160515.7|9
1656484090000|2022-06-29 06:28:10|160648.1|160518.1|160645.2|160515.2|160648.1|160518.1|160644|160514|14
1656484100000|2022-06-29 06:28:20|160645.8|160515.8|160660.6|160530.6|160668.1|160545.5|160632|160514|22
1656484110000|2022-06-29 06:28:30|160661.2|160531.2|160653.4|160523.4|160661.2|160531.2|160651.1|160521.1|15
1656484120000|2022-06-29 06:28:40|160652.5|160522.5|160650|160520|160652.5|160522.5|160649.9|160519.9|6
1656484130000|2022-06-29 06:28:50|160650.7|160520.7|160651.2|160521.2|160653.1|160523.1|160649.5|160519.5|18
1656484140000|2022-06-29 06:29:00|160649.8|160519.8|160640.6|160510.6|160650.3|160520.3|160637.3|160507.3|22
1656484150000|2022-06-29 06:29:10|160639.7|160509.7|160645.7|160515.7|160646.1|160516.1|160639.7|160509.7|15
1656484160000|2022-06-29 06:29:20|160649.2|160519.2|160656.7|160566.7|160658.3|160568.3|160644.1|160514.1|22
1656484170000|2022-06-29 06:29:30|160657.4|160567.4|160659.9|160569.9|160667.4|160577.4|160657.4|160567.4|19
1656484180000|2022-06-29 06:29:40|160657.9|160567.9|160658.5|160568.5|160662.3|160572.3|160655.6|160565.6|17
1656484190000|2022-06-29 06:29:50|160659|160569|160662.2|160572.2|160664.3|160574.3|160653.2|160563.2|15
1656484200000|2022-06-29 06:30:00|160662.4|160572.4|160707.7|160617.7|160707.7|160617.7|160654.4|160564.4|26
1656484210000|2022-06-29 06:30:10|160693|160603|160690.6|160600.6|160696.8|160606.8|160688|160598|12
1656484220000|2022-06-29 06:30:20|160689|160599|160689.1|160599.1|160689.1|160599.1|160686.8|160596.8|9
1656484230000|2022-06-29 06:30:30|160695.1|160605.1|160690|160600|160695.1|160605.1|160687.2|160597.2|13
1656484240000|2022-06-29 06:30:40|160691.4|160601.4|160692.8|160602.8|160692.8|160602.8|160690.7|160600.7|13
1656484250000|2022-06-29 06:30:50|160691.7|160601.7|160677.8|160587.8|160698.6|160608.6|160673.3|160583.3|24
1656484260000|2022-06-29 06:31:00|160676.6|160586.6|160672.8|160582.8|160678.4|160588.4|160667.5|160577.5|29
1656484270000|2022-06-29 06:31:10|160672.4|160582.4|160668.1|160578.1|160680.2|160590.2|160668.1|160578.1|26
1656484280000|2022-06-29 06:31:20|160670.4|160580.4|160669.8|160579.8|160670.8|160580.8|160663.7|160573.7|21
1656484290000|2022-06-29 06:31:30|160666.9|160576.9|160676.2|160586.2|160677.1|160587.1|160664.3|160574.3|19
1656484300000|2022-06-29 06:31:40|160679.2|160589.2|160677.5|160587.5|160679.3|160589.3|160673.6|160583.6|19
1656484310000|2022-06-29 06:31:50|160675.1|160585.1|160679.1|160589.1|160679.5|160589.5|160671.6|160581.6|22
1656484320000|2022-06-29 06:32:00|160679.2|160589.2|160682.6|160592.6|160690.9|160600.9|160678.3|160588.3|29
1656484330000|2022-06-29 06:32:10|160678.1|160588.1|160682.6|160592.6|160682.6|160592.6|160678|160588|21
1656484340000|2022-06-29 06:32:20|160680.6|160590.6|160677.5|160587.5|160685.9|160595.9|160676.1|160586.1|17
1656484350000|2022-06-29 06:32:30|160676.6|160586.6|160683.4|160593.4|160685.6|160595.6|160673.9|160583.9|19
1656484360000|2022-06-29 06:32:40|160684.7|160594.7|160682.9|160592.9|160687.8|160597.8|160680.5|160590.5|28
1656484370000|2022-06-29 06:32:50|160685.4|160595.4|160678.6|160588.6|160688.9|160598.9|160678.4|160588.4|31
1656484380000|2022-06-29 06:33:00|160679|160589|160679.3|160589.3|160682.9|160592.9|160675.8|160585.8|24
1656484390000|2022-06-29 06:33:10|160679.9|160589.9|160682.7|160592.7|160682.7|160592.7|160676.2|160586.2|17
1656484400000|2022-06-29 06:33:20|160682.4|160592.4|160683.6|160593.6|160685.9|160595.9|160679|160589|23
1656484410000|2022-06-29 06:33:30|160682.4|160592.4|160683.4|160593.4|160688|160598|160680.6|160590.6|23
1656484420000|2022-06-29 06:33:40|160700.1|160610.1|160701.1|160611.1|160701.1|160611.1|160684.6|160594.6|31
1656484430000|2022-06-29 06:33:50|160760|160670|160853.1|160723.1|160853.1|160729.5|160760|160670|40
1656484440000|2022-06-29 06:34:00|160851.9|160721.9|160810|160680|160851.9|160742|160778.2|160680|39
1656484450000|2022-06-29 06:34:10|160810.3|160680.3|160800.6|160670.6|160810.3|160698.8|160781.3|160669.6|35
1656484460000|2022-06-29 06:34:20|160800.3|160670.3|160801.2|160671.2|160802.7|160672.7|160793.6|160663.6|33
1656484470000|2022-06-29 06:34:30|160801.7|160671.7|160801.6|160671.6|160804.3|160674.3|160796|160666|29
1656484480000|2022-06-29 06:34:40|160801.9|160671.9|160761.5|160671.5|160803.8|160679.3|160759.9|160653.3|37
1656484490000|2022-06-29 06:34:50|160769.2|160679.2|160774.9|160684.9|160799.1|160687.7|160751.8|160655.3|38
1656484500000|2022-06-29 06:35:00|160775.1|160685.1|160783.4|160693.4|160789.4|160699.4|160756.1|160666.1|38
1656484510000|2022-06-29 06:35:10|160780.9|160690.9|160758.9|160668.9|160783.9|160693.9|160755.4|160665.4|38
1656484520000|2022-06-29 06:35:20|160756.9|160666.9|160767.5|160677.5|160771.3|160681.3|160754.6|160664.6|35
1656484530000|2022-06-29 06:35:30|160762.3|160672.3|160770.2|160680.2|160774|160684|160758.7|160668.7|32
1656484540000|2022-06-29 06:35:40|160771.4|160681.4|160770.3|160680.3|160775.4|160685.4|160769.3|160679.3|25
1656484550000|2022-06-29 06:35:50|160770.2|160680.2|160760.1|160670.1|160772.6|160682.6|160757.1|160667.1|34
1656484560000|2022-06-29 06:36:00|160761.3|160671.3|160766.1|160676.1|160771.2|160681.2|160756.3|160666.3|29
1656484570000|2022-06-29 06:36:10|160767.3|160677.3|160794.1|160664.1|160797|160679.4|160766.4|160657.4|35
1656484580000|2022-06-29 06:36:20|160792.9|160662.9|160775.7|160645.7|160793.2|160663.2|160775.7|160645.7|29
1656484590000|2022-06-29 06:36:30|160773.5|160643.5|160748.6|160658.6|160779.8|160661.5|160748.6|160643.5|25
1656484600000|2022-06-29 06:36:40|160751|160661|160751.5|160661.5|160759.6|160669.6|160744.5|160654.5|27
1656484610000|2022-06-29 06:36:50|160752.4|160662.4|160741.1|160651.1|160755.3|160665.3|160737.2|160647.2|28
1656484620000|2022-06-29 06:37:00|160739.7|160649.7|160745.8|160655.8|160754.3|160664.3|160739.7|160649.7|32
1656484630000|2022-06-29 06:37:10|160745.6|160655.6|160759.7|160669.7|160759.7|160669.7|160734.4|160644.4|34
1656484640000|2022-06-29 06:37:20|160759.1|160669.1|160713.6|160623.6|160759.1|160669.1|160711.7|160621.7|23
1656484650000|2022-06-29 06:37:30|160694.3|160604.3|160661.4|160571.4|160694.3|160604.3|160661.1|160571.1|26
1656484660000|2022-06-29 06:37:40|160661.7|160571.7|160661.2|160571.2|160664.5|160574.5|160660.4|160570.4|26
1656484670000|2022-06-29 06:37:50|160661.9|160571.9|160665|160575|160665.7|160575.7|160661.9|160571.9|23
1656484680000|2022-06-29 06:38:00|160664.6|160574.6|160820.5|160730.5|160844.4|160730.5|160664.2|160574.2|35
1656484690000|2022-06-29 06:38:10|160822.3|160732.3|160837.1|160747.1|160839.2|160749.2|160817|160727|36
1656484700000|2022-06-29 06:38:20|160836.8|160746.8|160714.3|160624.3|160838.3|160748.3|160709.5|160619.5|39
1656484710000|2022-06-29 06:38:30|160713.4|160623.4|160750.9|160660.9|160752.4|160662.4|160710.2|160620.2|35
1656484720000|2022-06-29 06:38:40|160751.7|160661.7|160718.6|160628.6|160758.2|160668.2|160717.6|160627.6|33
1656484730000|2022-06-29 06:38:50|160722.2|160632.2|160765.9|160675.9|160769.9|160679.9|160717.1|160627.1|32
1656484740000|2022-06-29 06:39:00|160765.2|160675.2|160731.7|160641.7|160768.9|160678.9|160730.4|160640.4|33
1656484750000|2022-06-29 06:39:10|160732.5|160642.5|160763.6|160673.6|160778.6|160688.6|160724.7|160634.7|32
1656484760000|2022-06-29 06:39:20|160761.5|160671.5|160778.6|160688.6|160779.9|160689.9|160741.7|160651.7|33
1656484770000|2022-06-29 06:39:30|160777.5|160687.5|160760.7|160670.7|160777.5|160687.5|160758.8|160668.8|30
1656484780000|2022-06-29 06:39:40|160762.9|160672.9|160761.1|160671.1|160767.5|160677.5|160760.7|160670.7|26
1656484790000|2022-06-29 06:39:50|160756.7|160666.7|160750.8|160660.8|160760.6|160670.6|160748.6|160658.6|34
1656484800000|2022-06-29 06:40:00|160747.1|160657.1|160747.4|160657.4|160755|160665|160745.5|160655.5|32
1656484810000|2022-06-29 06:40:10|160746.8|160656.8|160753|160663|160760.8|160670.8|160746.8|160656.8|23
1656484820000|2022-06-29 06:40:20|160753.5|160663.5|160754.9|160664.9|160756.8|160666.8|160750.5|160660.5|27
1656484830000|2022-06-29 06:40:30|160755.9|160665.9|160758|160668|160761.3|160671.3|160754.1|160664.1|29
1656484840000|2022-06-29 06:40:40|160758.1|160668.1|160758.5|160668.5|160759.8|160669.8|160755.3|160665.3|24
1656484850000|2022-06-29 06:40:50|160767.6|160677.6|160765|160675|160767.6|160677.6|160758.5|160668.5|25
1656484860000|2022-06-29 06:41:00|160765.1|160675.1|160763.1|160673.1|160766.7|160676.7|160762.9|160672.9|22
1656484870000|2022-06-29 06:41:10|160762.7|160672.7|160770|160680|160772.2|160682.2|160761.5|160671.5|33
1656484880000|2022-06-29 06:41:20|160769.3|160679.3|160767.8|160677.8|160771.7|160681.7|160765.1|160675.1|34
1656484890000|2022-06-29 06:41:30|160768.1|160678.1|160814.8|160724.8|160816.3|160726.3|160759.6|160669.6|31
1656484900000|2022-06-29 06:41:40|160814.5|160724.5|160817|160727|160817|160727|160809.4|160719.4|24
1656484910000|2022-06-29 06:41:50|160854.1|160764.1|160856.3|160766.3|160863.3|160773.3|160849.8|160759.8|29
1656484920000|2022-06-29 06:42:00|160855.6|160765.6|160849.6|160759.6|160860.1|160770.1|160847.7|160757.7|29
1656484930000|2022-06-29 06:42:10|160849.1|160759.1|160846.8|160756.8|160851|160761|160845.8|160755.8|18
1656484940000|2022-06-29 06:42:20|160846.7|160756.7|160848.1|160758.1|160853.5|160763.5|160846.7|160756.7|33
1656484950000|2022-06-29 06:42:30|160851.3|160761.3|160836.4|160746.4|160856.1|160766.1|160831.8|160741.8|29
1656484960000|2022-06-29 06:42:40|160837.7|160747.7|160834|160744|160838.6|160748.6|160833.3|160743.3|22
1656484970000|2022-06-29 06:42:50|160832.9|160742.9|160828.1|160738.1|160834.4|160744.4|160823.3|160733.3|17
1656484980000|2022-06-29 06:43:00|160826.9|160736.9|160824.4|160734.4|160837.2|160747.2|160816.7|160726.7|32
1656484990000|2022-06-29 06:43:10|160826|160736|160832.5|160742.5|160842.5|160752.5|160823.1|160733.1|28
1656485000000|2022-06-29 06:43:20|160832.8|160742.8|160863|160773|160863.2|160773.2|160827.6|160737.6|34
1656485010000|2022-06-29 06:43:30|160861.5|160771.5|160894.7|160804.7|160916.7|160826.7|160859.5|160769.5|30
1656485020000|2022-06-29 06:43:40|160896.6|160806.6|160890.5|160800.5|160897.5|160807.5|160886|160796|28
1656485030000|2022-06-29 06:43:50|160888|160798|160899.7|160809.7|160902.1|160812.1|160885.9|160795.9|29
1656485040000|2022-06-29 06:44:00|160900.8|160810.8|160905.5|160815.5|160908.7|160818.7|160895.9|160805.9|35
1656485050000|2022-06-29 06:44:10|160904.6|160814.6|160906.6|160816.6|160911.7|160821.7|160899.8|160809.8|25
1656485060000|2022-06-29 06:44:20|160905.2|160815.2|160891.7|160801.7|160905.2|160815.2|160881.6|160791.6|35
1656485070000|2022-06-29 06:44:30|160889.5|160799.5|160889.3|160799.3|160893.5|160803.5|160885.9|160795.9|22
1656485080000|2022-06-29 06:44:40|160887.6|160797.6|160885.6|160795.6|160895.2|160805.2|160883.2|160793.2|25
1656485090000|2022-06-29 06:44:50|160888.1|160798.1|160890.5|160800.5|160935.9|160845.9|160888.1|160798.1|19
1656485100000|2022-06-29 06:45:00|160885.9|160795.9|160911.1|160821.1|160926.2|160836.2|160885.9|160795.9|33
1656485110000|2022-06-29 06:45:10|160913|160823|160903.3|160813.3|160917.8|160827.8|160902.4|160812.4|33
1656485120000|2022-06-29 06:45:20|160903.9|160813.9|160901.3|160811.3|160903.9|160813.9|160870.4|160780.4|32
1656485130000|2022-06-29 06:45:30|160898.3|160808.3|160898.3|160808.3|160899.9|160809.9|160894.2|160804.2|27
1656485140000|2022-06-29 06:45:40|160897.2|160807.2|160892.8|160802.8|160897.2|160807.2|160870.8|160780.8|33
1656485150000|2022-06-29 06:45:50|160893.2|160803.2|160888|160798|160898.6|160808.6|160888|160798|33
1656485160000|2022-06-29 06:46:00|160890.6|160800.6|160891.8|160801.8|160899.5|160809.5|160878.9|160788.9|27
1656485170000|2022-06-29 06:46:10|160890.4|160800.4|160897|160807|160898.1|160808.1|160888.7|160798.7|34
1656485180000|2022-06-29 06:46:20|160897.1|160807.1|160898|160808|160901.1|160811.1|160896.6|160806.6|18
1656485190000|2022-06-29 06:46:30|160897.3|160807.3|160914|160824|160921.4|160831.4|160897.3|160807.3|30
1656485200000|2022-06-29 06:46:40|160914.5|160824.5|160918.5|160828.5|160920.3|160830.3|160910.9|160820.9|31
1656485210000|2022-06-29 06:46:50|160917.4|160827.4|160910.2|160820.2|160921.1|160831.1|160905|160815|29
1656485220000|2022-06-29 06:47:00|160909.9|160819.9|160913.3|160823.3|160927.5|160837.5|160903.2|160813.2|32
1656485230000|2022-06-29 06:47:10|160914.2|160824.2|160921.7|160831.7|160923.6|160833.6|160909.8|160819.8|34
1656485240000|2022-06-29 06:47:20|160921.1|160831.1|160916.9|160826.9|160922.2|160832.2|160914.6|160824.6|27
1656485250000|2022-06-29 06:47:30|160916.7|160826.7|160926.2|160836.2|160932.6|160842.6|160915.3|160825.3|33
1656485260000|2022-06-29 06:47:40|160925|160835|160926.5|160836.5|160927.5|160837.5|160924.9|160834.9|25
1656485270000|2022-06-29 06:47:50|160926|160836|160927.4|160837.4|160932.2|160842.2|160925.2|160835.2|28
1656485280000|2022-06-29 06:48:00|160926|160836|160922.6|160832.6|160930|160840|160912.3|160822.3|21
1656485290000|2022-06-29 06:48:10|160923.4|160833.4|160922|160832|160923.4|160833.4|160907|160817|32
1656485300000|2022-06-29 06:48:20|160920.7|160830.7|160923.5|160833.5|160926.3|160836.3|160918.9|160828.9|30
1656485310000|2022-06-29 06:48:30|160922.6|160832.6|160926.2|160836.2|160927.5|160837.5|160921.7|160831.7|25
1656485320000|2022-06-29 06:48:40|160925.8|160835.8|160916.7|160826.7|160925.8|160835.8|160916.7|160826.7|22
1656485330000|2022-06-29 06:48:50|160916.4|160826.4|160926|160836|160927.5|160837.5|160916.4|160826.4|20
1656485340000|2022-06-29 06:49:00|160925.2|160835.2|160923.1|160833.1|160925.4|160835.4|160922.7|160832.7|23
1656485350000|2022-06-29 06:49:10|160924.3|160834.3|160927.5|160837.5|160927.5|160837.5|160911.4|160821.4|20
1656485360000|2022-06-29 06:49:20|160927.8|160837.8|160917|160827|160927.8|160837.8|160912.3|160822.3|32
1656485370000|2022-06-29 06:49:30|160916.9|160826.9|160922.9|160832.9|160925.7|160835.7|160916.9|160826.9|26
1656485380000|2022-06-29 06:49:40|160922.4|160832.4|160907.6|160817.6|160922.4|160832.4|160902.5|160812.5|32
1656485390000|2022-06-29 06:49:50|160913.5|160823.5|160907.9|160817.9|160913.5|160823.5|160900.2|160810.2|32
1656485400000|2022-06-29 06:50:00|160907|160817|160914.2|160824.2|160916.8|160826.8|160906|160816|29
1656485410000|2022-06-29 06:50:10|160912.2|160822.2|160913.9|160823.9|160915.3|160825.3|160912.2|160822.2|28
1656485420000|2022-06-29 06:50:20|160914.7|160824.7|160915.4|160825.4|160916.4|160826.4|160912.7|160822.7|16
1656485430000|2022-06-29 06:50:30|160915.8|160825.8|160915|160825|160915.8|160825.8|160914|160824|17
1656485440000|2022-06-29 06:50:40|160913.7|160823.7|160927.1|160837.1|160927.1|160837.1|160913.6|160823.6|29
1656485450000|2022-06-29 06:50:50|160911.9|160821.9|160915|160825|160915.7|160825.7|160906.5|160816.5|17
1656485460000|2022-06-29 06:51:00|160915.4|160825.4|160919.3|160829.3|160929.2|160839.2|160913.6|160823.6|34
1656485470000|2022-06-29 06:51:10|160919.9|160829.9|160921.5|160831.5|160922|160832|160917.7|160827.7|29
1656485480000|2022-06-29 06:51:20|160921.7|160831.7|160919.4|160829.4|160922.1|160832.1|160918.9|160828.9|14
1656485490000|2022-06-29 06:51:30|160924.7|160834.7|160916|160826|160926.3|160836.3|160916|160826|24
1656485500000|2022-06-29 06:51:40|160914.6|160824.6|160911.9|160821.9|160916.6|160826.6|160909.4|160819.4|21
1656485510000|2022-06-29 06:51:50|160909.4|160819.4|160914.4|160824.4|160914.4|160824.4|160909.4|160819.4|15
1656485520000|2022-06-29 06:52:00|160913.6|160823.6|160912.5|160822.5|160917.2|160827.2|160912.5|160822.5|23
1656485530000|2022-06-29 06:52:10|160914.9|160824.9|160915.3|160825.3|160921.2|160831.2|160914.5|160824.5|24
1656485540000|2022-06-29 06:52:20|160915.6|160825.6|160915.5|160825.5|160917.3|160827.3|160913.4|160823.4|19
1656485550000|2022-06-29 06:52:30|160915.1|160825.1|160917.2|160827.2|160919.7|160829.7|160911.3|160821.3|28
1656485560000|2022-06-29 06:52:40|160917.1|160827.1|160920.9|160830.9|160920.9|160830.9|160914.9|160824.9|17
1656485570000|2022-06-29 06:52:50|160920.2|160830.2|160923.1|160833.1|160923.1|160833.1|160913.2|160823.2|30
1656485580000|2022-06-29 06:53:00|160925.8|160835.8|160914.7|160824.7|160925.8|160835.8|160913.2|160823.2|35
1656485590000|2022-06-29 06:53:10|160912.4|160822.4|160914.5|160824.5|160914.5|160824.5|160907.9|160817.9|19
1656485600000|2022-06-29 06:53:20|160914.4|160824.4|160896.7|160806.7|160916|160826|160896.6|160806.6|16
1656485610000|2022-06-29 06:53:30|160900.2|160810.2|160905.4|160815.4|160915.5|160825.5|160900.2|160810.2|21
1656485620000|2022-06-29 06:53:40|160902.9|160812.9|160906.5|160816.5|160907.1|160817.1|160902.9|160812.9|15
1656485630000|2022-06-29 06:53:50|160904.8|160814.8|160857.4|160767.4|160906.2|160816.2|160855.6|160765.6|28
1656485640000|2022-06-29 06:54:00|160858.8|160768.8|160778.6|160688.6|160858.8|160768.8|160772.8|160682.8|35
1656485650000|2022-06-29 06:54:10|160776.6|160686.6|160740.3|160650.3|160776.9|160686.9|160734|160644|31
1656485660000|2022-06-29 06:54:20|160740.2|160650.2|160751.7|160661.7|160752.5|160662.5|160739.2|160649.2|26
1656485670000|2022-06-29 06:54:30|160750.4|160660.4|160744.4|160654.4|160753.4|160663.4|160740.7|160650.7|20
1656485680000|2022-06-29 06:54:40|160744.7|160654.7|160747.6|160657.6|160748|160658|160741.5|160651.5|19
1656485690000|2022-06-29 06:54:50|160748.1|160658.1|160734.7|160644.7|160748.1|160658.1|160729.5|160639.5|13
1656485700000|2022-06-29 06:55:00|160750.6|160660.6|160743.3|160653.3|160750.6|160660.6|160737.1|160647.1|23
1656485710000|2022-06-29 06:55:10|160743.6|160653.6|160746.6|160656.6|160747.6|160657.6|160742.2|160652.2|16
1656485720000|2022-06-29 06:55:20|160745.4|160655.4|160755.4|160665.4|160758.9|160668.9|160745.4|160655.4|21
1656485730000|2022-06-29 06:55:30|160756.6|160666.6|160768.6|160678.6|160770.3|160680.3|160756.4|160666.4|20
1656485740000|2022-06-29 06:55:40|160768.2|160678.2|160755.3|160665.3|160772.5|160682.5|160752.2|160662.2|21
1656485750000|2022-06-29 06:55:50|160757.8|160667.8|160746.5|160656.5|160757.8|160667.8|160745.2|160655.2|35
1656485760000|2022-06-29 06:56:00|160746|160656|160732.8|160642.8|160746.1|160656.1|160732.8|160642.8|16
1656485770000|2022-06-29 06:56:10|160732.6|160642.6|160746.1|160656.1|160747.3|160657.3|160732.5|160642.5|25
1656485780000|2022-06-29 06:56:20|160740.5|160650.5|160751.4|160661.4|160757|160667|160738.1|160648.1|20
1656485790000|2022-06-29 06:56:30|160755.3|160665.3|160757.6|160667.6|160763|160673|160750.3|160660.3|18
1656485800000|2022-06-29 06:56:40|160759.1|160669.1|160772.5|160682.5|160772.8|160682.8|160759.1|160669.1|29
1656485810000|2022-06-29 06:56:50|160771.5|160681.5|160740.4|160650.4|160771.5|160681.5|160740.4|160650.4|25
1656485820000|2022-06-29 06:57:00|160744.1|160654.1|160713.3|160623.3|160744.1|160654.1|160708.7|160618.7|21
1656485830000|2022-06-29 06:57:10|160711.2|160621.2|160709.9|160619.9|160717.7|160627.7|160708.5|160618.5|31
1656485840000|2022-06-29 06:57:20|160711.9|160621.9|160718.6|160628.6|160722.5|160632.5|160711.9|160621.9|14
1656485850000|2022-06-29 06:57:30|160721.9|160631.9|160728.3|160638.3|160737.4|160647.4|160721.9|160631.9|18
1656485860000|2022-06-29 06:57:40|160729.8|160639.8|160730.6|160640.6|160730.6|160640.6|160726.5|160636.5|23
1656485870000|2022-06-29 06:57:50|160729.4|160639.4|160822|160732|160845.3|160755.3|160728.2|160638.2|24
1656485880000|2022-06-29 06:58:00|160803|160713|160804|160714|160808.6|160718.6|160794.5|160704.5|36
1656485890000|2022-06-29 06:58:10|160804.2|160714.2|160809.8|160719.8|160823.3|160733.3|160793.8|160703.8|32
1656485900000|2022-06-29 06:58:20|160813.9|160723.9|160760.8|160670.8|160814.2|160724.2|160757.1|160667.1|33
1656485910000|2022-06-29 06:58:30|160766.6|160676.6|160768.3|160678.3|160774.2|160684.2|160761.7|160671.7|30
1656485920000|2022-06-29 06:58:40|160767.9|160677.9|160757.6|160627.6|160770.2|160680.2|160743|160627.6|32
1656485930000|2022-06-29 06:58:50|160755.6|160625.6|160766.3|160636.3|160766.3|160636.3|160754.6|160624.6|31
1656485940000|2022-06-29 06:59:00|160763.8|160633.8|160767.3|160637.3|160769|160639|160763.6|160633.6|29
1656485950000|2022-06-29 06:59:10|160715.3|160625.3|160752.7|160662.7|160752.7|160662.7|160715.3|160625.3|35
1656485960000|2022-06-29 06:59:20|160754|160664|160788.2|160658.2|160788.2|160664|160754|160643.8|33
1656485970000|2022-06-29 06:59:30|160788.9|160658.9|160780.8|160650.8|160791.4|160661.4|160780.2|160650.2|29
1656485980000|2022-06-29 06:59:40|160781.8|160651.8|160784.4|160654.4|160784.4|160654.4|160779.9|160649.9|26
1656485990000|2022-06-29 06:59:50|160781.2|160651.2|160789.7|160659.7|160790.1|160660.1|160781.2|160651.2|29
1656486000000|2022-06-29 07:00:00|160786.6|160656.6|160685|160595|160786.6|160666.4|160682.8|160592.8|39
1656486010000|2022-06-29 07:00:10|160683.7|160593.7|160637.9|160547.9|160683.7|160593.7|160630.7|160540.7|33
1656486020000|2022-06-29 07:00:20|160634.8|160544.8|160613.6|160523.6|160640|160550|160609.3|160519.3|34
1656486030000|2022-06-29 07:00:30|160613.8|160523.8|160691.3|160601.3|160693.5|160603.5|160610|160520|35
1656486040000|2022-06-29 07:00:40|160697|160607|160726.8|160636.8|160732.7|160642.7|160681.3|160583.9|36
1656486050000|2022-06-29 07:00:50|160726.1|160636.1|160779.2|160689.2|160780.4|160690.4|160726.1|160636.1|34
1656486060000|2022-06-29 07:01:00|160770|160680|160789.3|160699.3|160800.2|160710.2|160770|160680|37
1656486070000|2022-06-29 07:01:10|160701.8|160611.8|160713.8|160583.8|160717.8|160611.8|160678.6|160570.1|37
1656486080000|2022-06-29 07:01:20|160720|160630|160702.9|160612.9|160734.2|160644.2|160696.7|160600.8|34
1656486090000|2022-06-29 07:01:30|160704.9|160614.9|160721.6|160631.6|160736.6|160646.6|160704.9|160614.9|35
1656486100000|2022-06-29 07:01:40|160720.8|160630.8|160732.3|160642.3|160736.9|160646.9|160713.1|160623.1|39
1656486110000|2022-06-29 07:01:50|160729.8|160639.8|160736.9|160646.9|160736.9|160646.9|160727.3|160637.3|39
1656486120000|2022-06-29 07:02:00|160736.1|160646.1|160742.6|160652.6|160749|160659|160717|160627|36
1656486130000|2022-06-29 07:02:10|160739.6|160649.6|160745.8|160655.8|160775.8|160685.8|160738.9|160648.9|37
1656486140000|2022-06-29 07:02:20|160745.1|160655.1|160732.4|160642.4|160748.2|160658.2|160727.3|160637.3|34
1656486150000|2022-06-29 07:02:30|160730.2|160640.2|160739.5|160649.5|160739.5|160649.5|160730.2|160640.2|22
1656486160000|2022-06-29 07:02:40|160740.6|160650.6|160745|160655|160748.4|160658.4|160738.9|160648.9|21
1656486170000|2022-06-29 07:02:50|160744.7|160654.7|160750.8|160660.8|160750.8|160660.8|160727.4|160637.4|30
1656486180000|2022-06-29 07:03:00|160749.9|160659.9|160750.9|160660.9|160755.5|160665.5|160746.5|160656.5|29
1656486190000|2022-06-29 07:03:10|160761.8|160671.8|160760.4|160670.4|160769|160679|160741.9|160651.9|35
1656486200000|2022-06-29 07:03:20|160766.9|160676.9|160728.9|160638.9|160766.9|160676.9|160721|160631|32
1656486210000|2022-06-29 07:03:30|160727.1|160637.1|160718.1|160628.1|160734|160644|160716.4|160626.4|32
1656486220000|2022-06-29 07:03:40|160719.2|160629.2|160728.7|160638.7|160736.3|160646.3|160709.2|160619.2|30
1656486230000|2022-06-29 07:03:50|160727.7|160637.7|160750.6|160660.6|160766|160676|160716.9|160626.9|35
1656486240000|2022-06-29 07:04:00|160738.2|160648.2|160733.9|160643.9|160738.2|160648.2|160728.2|160638.2|31
1656486250000|2022-06-29 07:04:10|160734.4|160644.4|160763.1|160673.1|160768.4|160678.4|160732.1|160642.1|28
1656486260000|2022-06-29 07:04:20|160762.7|160672.7|160767.5|160677.5|160775.3|160685.3|160759.6|160669.6|39
1656486270000|2022-06-29 07:04:30|160767.2|160677.2|160774.4|160684.4|160780.4|160690.4|160764.3|160674.3|37
1656486280000|2022-06-29 07:04:40|160773.6|160683.6|160764.7|160674.7|160778.6|160688.6|160754.2|160664.2|38
1656486290000|2022-06-29 07:04:50|160767.8|160677.8|160762.6|160672.6|160770.2|160680.2|160755.7|160665.7|36
1656486300000|2022-06-29 07:05:00|160765.5|160675.5|160736.1|160646.1|160770.4|160680.4|160727.5|160637.5|30
1656486310000|2022-06-29 07:05:10|160736.5|160646.5|160737.1|160647.1|160737.2|160647.2|160726.9|160636.9|29
1656486320000|2022-06-29 07:05:20|160736.7|160646.7|160737.1|160647.1|160742.4|160652.4|160736.1|160646.1|26
1656486330000|2022-06-29 07:05:30|160736.9|160646.9|160689|160599|160738.4|160648.4|160648.2|160558.2|36
1656486340000|2022-06-29 07:05:40|160694.4|160604.4|160700.5|160610.5|160700.5|160610.5|160677.5|160587.5|38
1656486350000|2022-06-29 07:05:50|160697.8|160607.8|160717.8|160627.8|160717.8|160627.8|160694.6|160604.6|39
1656486360000|2022-06-29 07:06:00|160713|160623|160668.3|160578.3|160713|160623|160662.4|160572.4|29
1656486370000|2022-06-29 07:06:10|160668|160578|160678.1|160588.1|160678.1|160588.1|160665|160575|19
1656486380000|2022-06-29 07:06:20|160679.2|160589.2|160674.8|160584.8|160680.5|160590.5|160667.7|160577.7|19
1656486390000|2022-06-29 07:06:30|160675.7|160585.7|160678.6|160588.6|160682.9|160592.9|160667.6|160577.6|28
1656486400000|2022-06-29 07:06:40|160682.2|160592.2|160686.1|160596.1|160691.2|160601.2|160678.4|160588.4|19
1656486410000|2022-06-29 07:06:50|160713.6|160623.6|160712.2|160622.2|160729.4|160639.4|160707.6|160617.6|38
1656486420000|2022-06-29 07:07:00|160717.6|160627.6|160713.2|160623.2|160721.6|160631.6|160707.5|160617.5|38
1656486430000|2022-06-29 07:07:10|160710.2|160620.2|160709.9|160619.9|160714|160624|160706.3|160616.3|25
1656486440000|2022-06-29 07:07:20|160708.6|160618.6|160706.1|160616.1|160710.9|160620.9|160704.4|160614.4|35
1656486450000|2022-06-29 07:07:30|160707.3|160617.3|160773.5|160683.5|160807.9|160717.9|160703.9|160613.9|37
1656486460000|2022-06-29 07:07:40|160774.1|160684.1|160773.3|160683.3|160778.1|160688.1|160756|160666|37
1656486470000|2022-06-29 07:07:50|160772.3|160682.3|160751.5|160661.5|160784.1|160694.1|160751.5|160661.5|35
1656486480000|2022-06-29 07:08:00|160752.4|160662.4|160797.1|160707.1|160808.9|160718.9|160752.4|160662.4|38
1656486490000|2022-06-29 07:08:10|160796.4|160706.4|160802.3|160712.3|160808.3|160718.3|160787.2|160697.2|37
1656486500000|2022-06-29 07:08:20|160801|160711|160859.5|160769.5|160861.7|160771.7|160800.6|160710.6|38
1656486510000|2022-06-29 07:08:30|160857.9|160767.9|160859.2|160769.2|160866.2|160776.2|160846.6|160756.6|34
1656486520000|2022-06-29 07:08:40|160853.8|160763.8|160830.3|160740.3|160853.8|160763.8|160808.4|160718.4|36
1656486530000|2022-06-29 07:08:50|160829.8|160739.8|160832.3|160742.3|160833.3|160743.3|160829.8|160739.8|34
1656486540000|2022-06-29 07:09:00|160834.1|160744.1|160775.2|160685.2|160834.6|160744.6|160775.2|160685.2|36
1656486550000|2022-06-29 07:09:10|160774.8|160684.8|160771.1|160681.1|160774.9|160684.9|160771|160681|27
1656486560000|2022-06-29 07:09:20|160771.5|160681.5|160776.8|160686.8|160777.7|160687.7|160771.5|160681.5|30
1656486570000|2022-06-29 07:09:30|160776.6|160686.6|160773.6|160683.6|160781.8|160691.8|160772.3|160682.3|29
1656486580000|2022-06-29 07:09:40|160773.1|160683.1|160779.9|160689.9|160782.2|160692.2|160764.1|160674.1|33
1656486590000|2022-06-29 07:09:50|160780|160690|160778.1|160688.1|160780|160690|160765.8|160675.8|34
1656486600000|2022-06-29 07:10:00|160777|160687|160775.4|160685.4|160780.1|160690.1|160772.2|160682.2|35
1656486610000|2022-06-29 07:10:10|160775.5|160685.5|160726.6|160636.6|160775.5|160685.5|160726.6|160636.6|35
1656486620000|2022-06-29 07:10:20|160726.5|160636.5|160729|160639|160731.4|160641.4|160721.4|160631.4|34
1656486630000|2022-06-29 07:10:30|160729.5|160639.5|160740.4|160650.4|160752.3|160662.3|160724.9|160634.9|35
1656486640000|2022-06-29 07:10:40|160747|160657|160732.1|160642.1|160747|160657|160730.1|160640.1|35
1656486650000|2022-06-29 07:10:50|160738.5|160648.5|160734.1|160644.1|160738.9|160648.9|160729.6|160639.6|36
1656486660000|2022-06-29 07:11:00|160735.9|160645.9|160728.2|160638.2|160753.5|160663.5|160728|160638|34
1656486670000|2022-06-29 07:11:10|160726.2|160636.2|160759.6|160669.6|160763.4|160673.4|160725.7|160635.7|32
1656486680000|2022-06-29 07:11:20|160756.6|160666.6|160761.9|160671.9|160762.3|160672.3|160753.2|160663.2|27
1656486690000|2022-06-29 07:11:30|160757.4|160667.4|160761.7|160671.7|160762.5|160672.5|160751.4|160661.4|33
1656486700000|2022-06-29 07:11:40|160766|160676|160763.7|160673.7|160775.1|160685.1|160755.4|160665.4|30
1656486710000|2022-06-29 07:11:50|160765|160675|160765.4|160675.4|160769.7|160679.7|160761.4|160671.4|26
1656486720000|2022-06-29 07:12:00|160764.4|160674.4|160773.3|160683.3|160777.4|160687.4|160763.6|160673.6|24
1656486730000|2022-06-29 07:12:10|160771.7|160681.7|160822.2|160732.2|160858.8|160768.8|160771.7|160681.7|36
1656486740000|2022-06-29 07:12:20|160817.8|160727.8|160866.4|160776.4|160866.4|160776.4|160817.8|160727.8|39
1656486750000|2022-06-29 07:12:30|160866.6|160776.6|160842.1|160752.1|160871|160781|160838.8|160748.8|35
1656486760000|2022-06-29 07:12:40|160842|160752|160843|160753|160845.5|160755.5|160834.7|160744.7|24
1656486770000|2022-06-29 07:12:50|160844.3|160754.3|160857.5|160767.5|160859.2|160769.2|160838.6|160748.6|32
1656486780000|2022-06-29 07:13:00|160851|160761|160891.7|160801.7|160927.3|160837.3|160842.7|160752.7|36
1656486790000|2022-06-29 07:13:10|160890.2|160800.2|160889.9|160799.9|160895.6|160805.6|160889.2|160799.2|35
1656486800000|2022-06-29 07:13:20|160889.2|160799.2|160881.9|160791.9|160905.3|160815.3|160881.7|160791.7|35
1656486810000|2022-06-29 07:13:30|160887.1|160797.1|160887.6|160797.6|160892.8|160802.8|160860.3|160770.3|34
1656486820000|2022-06-29 07:13:40|160888.1|160798.1|160902|160812|160902.1|160812.1|160881.8|160791.8|35
1656486830000|2022-06-29 07:13:50|160893.7|160803.7|160900.5|160810.5|160904.3|160814.3|160893.1|160803.1|33
1656486840000|2022-06-29 07:14:00|160897.1|160807.1|160923.6|160833.6|160928.7|160838.7|160894.8|160804.8|34
1656486850000|2022-06-29 07:14:10|160916.6|160826.6|160903|160813|160936.3|160846.3|160903|160813|35
1656486860000|2022-06-29 07:14:20|160906.2|160816.2|160904.8|160814.8|160909.7|160819.7|160901.6|160811.6|30
1656486870000|2022-06-29 07:14:30|160904.7|160814.7|160906.4|160816.4|160908.8|160818.8|160900|160810|25
1656486880000|2022-06-29 07:14:40|160905.8|160815.8|160900.7|160810.7|160906.6|160816.6|160899.6|160809.6|26
1656486890000|2022-06-29 07:14:50|160901.2|160811.2|160899.6|160809.6|160902.5|160812.5|160899.6|160809.6|31
1656486900000|2022-06-29 07:15:00|160900.9|160810.9|160902.7|160812.7|160906.5|160816.5|160896.5|160806.5|39
1656486910000|2022-06-29 07:15:10|160900.2|160810.2|160900.5|160810.5|160903.4|160813.4|160898.3|160808.3|37
1656486920000|2022-06-29 07:15:20|160900.2|160810.2|160906.6|160816.6|160909.5|160819.5|160899.6|160809.6|36
1656486930000|2022-06-29 07:15:30|160904.8|160814.8|160896.5|160806.5|160904.8|160814.8|160840.1|160750.1|40
1656486940000|2022-06-29 07:15:40|160888.5|160798.5|160884.1|160794.1|160896.7|160806.7|160873.3|160783.3|33
1656486950000|2022-06-29 07:15:50|160883.2|160793.2|160888.5|160798.5|160888.7|160798.7|160881.6|160791.6|27
1656486960000|2022-06-29 07:16:00|160888.4|160798.4|160890.5|160800.5|160897|160807|160882.9|160792.9|29
1656486970000|2022-06-29 07:16:10|160890.2|160800.2|160894.4|160804.4|160894.4|160804.4|160890.2|160800.2|26
1656486980000|2022-06-29 07:16:20|160895.4|160805.4|160895|160805|160898.8|160808.8|160887.1|160797.1|26
1656486990000|2022-06-29 07:16:30|160895.3|160805.3|160893.2|160803.2|160896|160806|160893.1|160803.1|23
1656487000000|2022-06-29 07:16:40|160892.3|160802.3|160901.6|160811.6|160903.4|160813.4|160889.1|160799.1|32
1656487010000|2022-06-29 07:16:50|160904|160814|160906.4|160816.4|160907.3|160817.3|160895.2|160805.2|29
1656487020000|2022-06-29 07:17:00|160906.8|160816.8|160910|160820|160914.2|160824.2|160903.4|160813.4|31
1656487030000|2022-06-29 07:17:10|160909.3|160819.3|160908.3|160818.3|160911.8|160821.8|160907.3|160817.3|24
1656487040000|2022-06-29 07:17:20|160908|160818|160912.8|160822.8|160914.4|160824.4|160908|160818|19
1656487050000|2022-06-29 07:17:30|160912.6|160822.6|160921|160831|160933.4|160843.4|160912.6|160822.6|26
1656487060000|2022-06-29 07:17:40|160921.3|160831.3|160952.5|160862.5|160976.9|160886.9|160918|160828|33
1656487070000|2022-06-29 07:17:50|160952.8|160862.8|160951.7|160861.7|160958.1|160868.1|160939.7|160849.7|36
1656487080000|2022-06-29 07:18:00|160954.9|160864.9|160936.1|160846.1|160967.2|160877.2|160934.6|160844.6|36
1656487090000|2022-06-29 07:18:10|160901.4|160811.4|160896.5|160806.5|160901.7|160811.7|160889.6|160799.6|40
1656487100000|2022-06-29 07:18:20|160892.4|160802.4|160908.4|160818.4|160911.2|160821.2|160890.1|160800.1|36
1656487110000|2022-06-29 07:18:30|160908.9|160818.9|160906.7|160816.7|160910.4|160820.4|160904.6|160814.6|33
1656487120000|2022-06-29 07:18:40|160907.5|160817.5|160913.2|160823.2|160914|160824|160903.3|160813.3|34
1656487130000|2022-06-29 07:18:50|160911.7|160821.7|160894.9|160804.9|160915.3|160825.3|160878.3|160788.3|32
1656487140000|2022-06-29 07:19:00|160894.2|160804.2|160910.2|160820.2|160913.3|160823.3|160894.2|160804.2|34
1656487150000|2022-06-29 07:19:10|160908.8|160818.8|160901.8|160811.8|160911.6|160821.6|160901.8|160811.8|29
1656487160000|2022-06-29 07:19:20|160902.8|160812.8|160908.1|160818.1|160913.8|160823.8|160901.2|160811.2|28
1656487170000|2022-06-29 07:19:30|160907.6|160817.6|160906.6|160816.6|160908.5|160818.5|160903.2|160813.2|24
1656487180000|2022-06-29 07:19:40|160906.9|160816.9|160908.8|160818.8|160908.8|160818.8|160901.2|160811.2|28
1656487190000|2022-06-29 07:19:50|160912|160822|160882.1|160792.1|160912|160822|160874.4|160784.4|32
1656487200000|2022-06-29 07:20:00|160882|160792|160874.5|160784.5|160883.8|160793.8|160873.6|160783.6|27
1656487210000|2022-06-29 07:20:10|160874.3|160784.3|160886.3|160796.3|160894.1|160804.1|160874.3|160784.3|28
1656487220000|2022-06-29 07:20:20|160886|160796|160872.6|160782.6|160886|160796|160870.2|160780.2|31
1656487230000|2022-06-29 07:20:30|160855.4|160765.4|160844.3|160754.3|160855.4|160765.4|160831.9|160741.9|36
1656487240000|2022-06-29 07:20:40|160844.9|160754.9|160869.1|160779.1|160871.7|160781.7|160835.1|160745.1|35
1656487250000|2022-06-29 07:20:50|160874.7|160784.7|160892.5|160802.5|160896|160806|160867|160777|36
1656487260000|2022-06-29 07:21:00|160886.6|160796.6|160896.4|160806.4|160896.4|160806.4|160883.3|160793.3|38
1656487270000|2022-06-29 07:21:10|160896.5|160806.5|160864.5|160774.5|160896.5|160806.5|160862.9|160772.9|32
1656487280000|2022-06-29 07:21:20|160866.2|160776.2|160859.3|160769.3|160866.2|160776.2|160857.4|160767.4|27
1656487290000|2022-06-29 07:21:30|160859.4|160769.4|160881.3|160791.3|160882.9|160792.9|160857|160767|26
1656487300000|2022-06-29 07:21:40|160880.8|160790.8|160889.4|160799.4|160895.2|160805.2|160876.6|160786.6|35
1656487310000|2022-06-29 07:21:50|160889.8|160799.8|160893.2|160803.2|160894.7|160804.7|160888.4|160798.4|32
1656487320000|2022-06-29 07:22:00|160888.8|160798.8|160891.8|160801.8|160896.6|160806.6|160888.8|160798.8|35
1656487330000|2022-06-29 07:22:10|160891.9|160801.9|160890.7|160800.7|160899.2|160809.2|160890.7|160800.7|32
1656487340000|2022-06-29 07:22:20|160891.4|160801.4|160886.4|160796.4|160892.6|160802.6|160880.7|160790.7|34
1656487350000|2022-06-29 07:22:30|160886.2|160796.2|160881.6|160791.6|160886.2|160796.2|160878|160788|31
1656487360000|2022-06-29 07:22:40|160876.2|160786.2|160876.2|160786.2|160882.5|160792.5|160871.4|160781.4|34
1656487370000|2022-06-29 07:22:50|160878.1|160788.1|160880.3|160790.3|160880.4|160790.4|160874.8|160784.8|29
1656487380000|2022-06-29 07:23:00|160880.5|160790.5|160877.2|160787.2|160884|160794|160874.8|160784.8|29
1656487390000|2022-06-29 07:23:10|160879.4|160789.4|160892.2|160802.2|160893.8|160803.8|160878.9|160788.9|31
1656487400000|2022-06-29 07:23:20|160893.1|160803.1|160905.4|160815.4|160905.4|160815.4|160893.1|160803.1|36
1656487410000|2022-06-29 07:23:30|160904.7|160814.7|160903.1|160813.1|160905|160815|160903.1|160813.1|24
1656487420000|2022-06-29 07:23:40|160903.3|160813.3|160904.2|160814.2|160906.2|160816.2|160903.3|160813.3|21
1656487430000|2022-06-29 07:23:50|160903.8|160813.8|160890.4|160800.4|160903.9|160813.9|160885.7|160795.7|27
1656487440000|2022-06-29 07:24:00|160891.9|160801.9|160881.3|160791.3|160892.5|160802.5|160880.8|160790.8|26
1656487450000|2022-06-29 07:24:10|160880.8|160790.8|160881.2|160791.2|160881.9|160791.9|160878.5|160788.5|27
1656487460000|2022-06-29 07:24:20|160881|160791|160849.7|160759.7|160881|160791|160845.4|160755.4|34
1656487470000|2022-06-29 07:24:30|160849.9|160759.9|160851.3|160761.3|160854.1|160764.1|160843.7|160753.7|29
1656487480000|2022-06-29 07:24:40|160850.4|160760.4|160851.9|160761.9|160853.9|160763.9|160842.8|160752.8|33
1656487490000|2022-06-29 07:24:50|160845.1|160755.1|160853.6|160763.6|160856.6|160766.6|160845.1|160755.1|22
1656487500000|2022-06-29 07:25:00|160853.7|160763.7|160867.6|160777.6|160867.6|160777.6|160853.7|160763.7|37
1656487510000|2022-06-29 07:25:10|160866.9|160776.9|160860.8|160770.8|160868|160778|160859.4|160769.4|28
1656487520000|2022-06-29 07:25:20|160860.5|160770.5|160862.1|160772.1|160864.1|160774.1|160857.9|160767.9|29
1656487530000|2022-06-29 07:25:30|160856.9|160766.9|160859.5|160769.5|160864.9|160774.9|160855.6|160765.6|28
1656487540000|2022-06-29 07:25:40|160860.5|160770.5|160865.8|160775.8|160873.8|160783.8|160856.2|160766.2|31
1656487550000|2022-06-29 07:25:50|160866.5|160776.5|160867.1|160777.1|160870.8|160780.8|160864.4|160774.4|30
1656487560000|2022-06-29 07:26:00|160866.9|160776.9|160873.2|160783.2|160873.2|160783.2|160862.7|160772.7|27
1656487570000|2022-06-29 07:26:10|160872.3|160782.3|160869.7|160779.7|160904.3|160814.3|160869.7|160779.7|34
1656487580000|2022-06-29 07:26:20|160869.5|160779.5|160892|160802|160893.8|160803.8|160869.5|160779.5|26
1656487590000|2022-06-29 07:26:30|160893.1|160803.1|160898.4|160808.4|160899.4|160809.4|160890.9|160800.9|30
1656487600000|2022-06-29 07:26:40|160897.1|160807.1|160896.1|160806.1|160898.8|160808.8|160878.2|160788.2|38
1656487610000|2022-06-29 07:26:50|160895.8|160805.8|160917|160827|160921.4|160831.4|160893.5|160803.5|24
1656487620000|2022-06-29 07:27:00|160919|160829|160915|160825|160919|160829|160909.4|160819.4|24
1656487630000|2022-06-29 07:27:10|160914.6|160824.6|160893.3|160803.3|160914.6|160824.6|160891.9|160801.9|27
1656487640000|2022-06-29 07:27:20|160892.7|160802.7|160895|160805|160898.8|160808.8|160892.7|160802.7|20
1656487650000|2022-06-29 07:27:30|160895.2|160805.2|160897.3|160807.3|160901.3|160811.3|160894.8|160804.8|25
1656487660000|2022-06-29 07:27:40|160897.5|160807.5|160901.8|160811.8|160904.1|160814.1|160896.9|160806.9|24
1656487670000|2022-06-29 07:27:50|160901.3|160811.3|160903.9|160813.9|160909|160819|160901.3|160811.3|21
1656487680000|2022-06-29 07:28:00|160904|160814|160898.4|160808.4|160905.5|160815.5|160893.3|160803.3|25
1656487690000|2022-06-29 07:28:10|160897.7|160807.7|160901.3|160811.3|160902.6|160812.6|160894.6|160804.6|26
1656487700000|2022-06-29 07:28:20|160901.4|160811.4|160899.9|160809.9|160904.3|160814.3|160896.1|160806.1|28
1656487710000|2022-06-29 07:28:30|160900.6|160810.6|160901.1|160811.1|160906.5|160816.5|160899.5|160809.5|35
1656487720000|2022-06-29 07:28:40|160902.1|160812.1|160905.6|160815.6|160909.3|160819.3|160898.9|160808.9|20
1656487730000|2022-06-29 07:28:50|160907.6|160817.6|160897.6|160807.6|160909.4|160819.4|160894.8|160804.8|31
1656487740000|2022-06-29 07:29:00|160896.2|160806.2|160894.8|160804.8|160896.9|160806.9|160891.1|160801.1|23
1656487750000|2022-06-29 07:29:10|160893.3|160803.3|160917.6|160827.6|160929.2|160839.2|160891.8|160801.8|33
1656487760000|2022-06-29 07:29:20|160918.5|160828.5|160914.3|160824.3|160924.2|160834.2|160914.3|160824.3|28
1656487770000|2022-06-29 07:29:30|160912.6|160822.6|160917.6|160827.6|160917.9|160827.9|160912.6|160822.6|22
1656487780000|2022-06-29 07:29:40|160917.4|160827.4|160941.9|160851.9|160941.9|160851.9|160914.6|160824.6|15
1656487790000|2022-06-29 07:29:50|160920.1|160830.1|160957|160867|160982.6|160892.6|160920.1|160830.1|32
1656487800000|2022-06-29 07:30:00|160959.5|160869.5|161032.8|160942.8|161037|160947|160959.5|160869.5|37
1656487810000|2022-06-29 07:30:10|161025.4|160935.4|161022.8|160932.8|161029.4|160939.4|161018.4|160928.4|29
1656487820000|2022-06-29 07:30:20|161021.9|160931.9|161020.7|160930.7|161029.5|160939.5|161018|160928|33
1656487830000|2022-06-29 07:30:30|161020.9|160930.9|161021.8|160931.8|161021.8|160931.8|161018.4|160928.4|25
1656487840000|2022-06-29 07:30:40|161021.6|160931.6|161031.5|160941.5|161033.2|160943.2|161018.9|160928.9|28
1656487850000|2022-06-29 07:30:50|161030.4|160940.4|161026.7|160936.7|161031|160941|161025.5|160935.5|35
1656487860000|2022-06-29 07:31:00|161026.8|160936.8|161031.9|160941.9|161031.9|160941.9|161023.5|160933.5|34
1656487870000|2022-06-29 07:31:10|161026.1|160936.1|161039.9|160949.9|161047.7|160957.7|161026.1|160936.1|32
1656487880000|2022-06-29 07:31:20|161040.5|160950.5|161042.7|160952.7|161045.5|160955.5|161035.7|160945.7|37
1656487890000|2022-06-29 07:31:30|161041.5|160951.5|161037.1|160947.1|161045|160955|161031.3|160941.3|36
1656487900000|2022-06-29 07:31:40|161036|160946|161034|160944|161036.8|160946.8|161032.8|160942.8|16
1656487910000|2022-06-29 07:31:50|161034.3|160944.3|161042|160952|161042.8|160952.8|161033|160943|31
1656487920000|2022-06-29 07:32:00|161046.3|160956.3|161038.7|160948.7|161046.3|160956.3|161033.9|160943.9|38
1656487930000|2022-06-29 07:32:10|161039.4|160949.4|161039.1|160949.1|161044.1|160954.1|161033|160943|34
1656487940000|2022-06-29 07:32:20|161036.5|160946.5|161041|160951|161044.2|160954.2|161036.3|160946.3|33
1656487950000|2022-06-29 07:32:30|161044.9|160954.9|161014.7|160924.7|161044.9|160954.9|161009|160919|28
1656487960000|2022-06-29 07:32:40|161011.8|160921.8|160982.7|160892.7|161016.4|160926.4|160978|160888|33
1656487970000|2022-06-29 07:32:50|160979.3|160889.3|160993.4|160903.4|160994|160904|160978.5|160888.5|27
1656487980000|2022-06-29 07:33:00|160990.4|160900.4|160991.6|160901.6|160992.7|160902.7|160987|160897|39
1656487990000|2022-06-29 07:33:10|160991|160901|160993|160903|160993.4|160903.4|160991|160901|26
1656488000000|2022-06-29 07:33:20|160993.4|160903.4|160979.9|160889.9|160993.4|160903.4|160978.5|160888.5|33
1656488010000|2022-06-29 07:33:30|160979.6|160889.6|160978.3|160888.3|160980.7|160890.7|160976.7|160886.7|29
1656488020000|2022-06-29 07:33:40|160979.5|160889.5|160950.5|160860.5|160979.5|160889.5|160947.2|160857.2|27
1656488030000|2022-06-29 07:33:50|160963.2|160873.2|160938.3|160848.3|160965.8|160875.8|160930.2|160840.2|26
1656488040000|2022-06-29 07:34:00|160939.3|160849.3|160947.9|160857.9|160947.9|160857.9|160936.8|160846.8|18
1656488050000|2022-06-29 07:34:10|160948|160858|160938.1|160848.1|160948|160858|160935.5|160845.5|19
1656488060000|2022-06-29 07:34:20|160939.5|160849.5|160936.3|160846.3|160947.7|160857.7|160935.9|160845.9|32
1656488070000|2022-06-29 07:34:30|160936.2|160846.2|160941.3|160851.3|160941.3|160851.3|160934.9|160844.9|33
1656488080000|2022-06-29 07:34:40|160941.1|160851.1|160939.9|160849.9|160942.4|160852.4|160932.4|160842.4|22
1656488090000|2022-06-29 07:34:50|160940.3|160850.3|160941.9|160851.9|160941.9|160851.9|160939.4|160849.4|19
1656488100000|2022-06-29 07:35:00|160940.9|160850.9|160939.2|160849.2|160945.3|160855.3|160939.2|160849.2|23
1656488110000|2022-06-29 07:35:10|160938|160848|160941.6|160851.6|160944.6|160854.6|160938|160848|27
1656488120000|2022-06-29 07:35:20|160942.4|160852.4|160944.8|160854.8|160944.8|160854.8|160940.8|160850.8|14
1656488130000|2022-06-29 07:35:30|160942.9|160852.9|160890.7|160800.7|160943|160853|160886.2|160796.2|33
1656488140000|2022-06-29 07:35:40|160890.8|160800.8|160881.7|160791.7|160894.9|160804.9|160881.7|160791.7|31
1656488150000|2022-06-29 07:35:50|160881.5|160791.5|160892.8|160802.8|160893|160803|160881.1|160791.1|23
1656488160000|2022-06-29 07:36:00|160892.9|160802.9|161008.4|160918.4|161011.9|160921.9|160892.9|160802.9|36
1656488170000|2022-06-29 07:36:10|161008.9|160918.9|161014.1|160924.1|161021.9|160931.9|161008.9|160918.9|27
1656488180000|2022-06-29 07:36:20|161017.7|160927.7|161011.4|160921.4|161017.7|160927.7|161010.8|160920.8|22
1656488190000|2022-06-29 07:36:30|161011.3|160921.3|161017.7|160927.7|161017.7|160927.7|160995.6|160905.6|23
1656488200000|2022-06-29 07:36:40|161013|160923|161011.2|160921.2|161015.9|160925.9|161002.5|160912.5|21
1656488210000|2022-06-29 07:36:50|161011.5|160921.5|161004.8|160914.8|161011.5|160921.5|161003.3|160913.3|25
1656488220000|2022-06-29 07:37:00|161007.2|160917.2|161011.5|160921.5|161012.1|160922.1|161000.8|160910.8|23
1656488230000|2022-06-29 07:37:10|161011.6|160921.6|161003.7|160913.7|161014.4|160924.4|161003.7|160913.7|18
1656488240000|2022-06-29 07:37:20|161003.8|160913.8|161008.2|160918.2|161014.2|160924.2|161003.8|160913.8|13
1656488250000|2022-06-29 07:37:30|161008|160918|161010.4|160920.4|161011.6|160921.6|161002.6|160912.6|33
1656488260000|2022-06-29 07:37:40|161011.1|160921.1|161007.7|160917.7|161016|160926|161004.7|160914.7|22
1656488270000|2022-06-29 07:37:50|161009.7|160919.7|161019.4|160929.4|161024.5|160934.5|161003.8|160913.8|26
1656488280000|2022-06-29 07:38:00|161018.7|160928.7|161056.3|160966.3|161056.3|160966.3|161017.4|160927.4|35
1656488290000|2022-06-29 07:38:10|161055.6|160965.6|161056.2|160966.2|161056.4|160966.4|161048.7|160958.7|36
1656488300000|2022-06-29 07:38:20|161061.3|160971.3|161051.8|160961.8|161086.6|160996.6|161050.7|160960.7|30
1656488310000|2022-06-29 07:38:30|161052.8|160962.8|161057.8|160967.8|161061.7|160971.7|161052.2|160962.2|29
1656488320000|2022-06-29 07:38:40|161056.7|160966.7|161050.8|160960.8|161059.5|160969.5|161033.6|160943.6|26
1656488330000|2022-06-29 07:38:50|161049.6|160959.6|161046.8|160956.8|161054.1|160964.1|161042|160952|31
1656488340000|2022-06-29 07:39:00|161049|160959|161065|160975|161066.5|160976.5|161049|160959|33
1656488350000|2022-06-29 07:39:10|161064.1|160974.1|161068.2|160978.2|161070.5|160980.5|161061.6|160971.6|25
1656488360000|2022-06-29 07:39:20|161068.5|160978.5|161068|160978|161070.8|160980.8|161064.8|160974.8|21
1656488370000|2022-06-29 07:39:30|161086.4|160996.4|161055.9|160965.9|161086.4|160996.4|161047.2|160957.2|29
1656488380000|2022-06-29 07:39:40|161052.1|160962.1|161058.9|160968.9|161060.9|160970.9|161052.1|160962.1|28
1656488390000|2022-06-29 07:39:50|161056.5|160966.5|161058.1|160968.1|161059.2|160969.2|161055.1|160965.1|20
1656488400000|2022-06-29 07:40:00|161057.1|160967.1|161058.4|160968.4|161064.2|160974.2|161042.9|160952.9|33
1656488410000|2022-06-29 07:40:10|161057|160967|161058.2|160968.2|161060|160970|161055.7|160965.7|21
1656488420000|2022-06-29 07:40:20|161060.3|160970.3|161058.6|160968.6|161061.6|160971.6|161049.7|160959.7|26
1656488430000|2022-06-29 07:40:30|161056.3|160966.3|161056.1|160966.1|161064.4|160974.4|161053.6|160963.6|27
1656488440000|2022-06-29 07:40:40|161054.7|160964.7|161048.8|160958.8|161054.9|160964.9|161037.3|160947.3|34
1656488450000|2022-06-29 07:40:50|161045.5|160955.5|161034.1|160944.1|161049.8|160959.8|161028.5|160938.5|32
1656488460000|2022-06-29 07:41:00|161032.8|160942.8|161031.6|160941.6|161033.9|160943.9|161028.5|160938.5|30
1656488470000|2022-06-29 07:41:10|161033|160943|161037.2|160947.2|161040.1|160950.1|161030.6|160940.6|26
1656488480000|2022-06-29 07:41:20|161033.7|160943.7|160984.4|160894.4|161046.3|160956.3|160983.7|160893.7|35
1656488490000|2022-06-29 07:41:30|160988.7|160898.7|161003|160913|161016.5|160926.5|160982.5|160892.5|28
1656488500000|2022-06-29 07:41:40|161004.1|160914.1|161009.5|160919.5|161009.5|160919.5|161004.1|160914.1|8
1656488510000|2022-06-29 07:41:50|161013.9|160923.9|161010.8|160920.8|161018.7|160928.7|161005.5|160915.5|12
1656488520000|2022-06-29 07:42:00|161009.7|160919.7|160998.5|160908.5|161014.6|160924.6|160993.1|160903.1|22
1656488530000|2022-06-29 07:42:10|160997.7|160907.7|161002.4|160912.4|161004.1|160914.1|160995.5|160905.5|30
1656488540000|2022-06-29 07:42:20|161001.2|160911.2|160999.1|160909.1|161001.2|160911.2|160996.2|160906.2|16
1656488550000|2022-06-29 07:42:30|161000|160910|161000.7|160910.7|161000.7|160910.7|160994.3|160904.3|15
1656488560000|2022-06-29 07:42:40|160999.8|160909.8|161001.1|160911.1|161003.9|160913.9|160999.1|160909.1|21
1656488570000|2022-06-29 07:42:50|161003.1|160913.1|160987.1|160897.1|161003.1|160913.1|160984.2|160894.2|29
1656488580000|2022-06-29 07:43:00|160986.2|160896.2|161008.9|160918.9|161010|160920|160982.7|160892.7|31
1656488590000|2022-06-29 07:43:10|161007.3|160917.3|160990.9|160900.9|161008.5|160918.5|160989.1|160899.1|31
1656488600000|2022-06-29 07:43:20|160996.2|160906.2|160996.8|160906.8|161004.2|160914.2|160990.2|160900.2|28
1656488610000|2022-06-29 07:43:30|161002.3|160912.3|161001.4|160911.4|161020.7|160930.7|161001.3|160911.3|24
1656488620000|2022-06-29 07:43:40|161028.5|160938.5|161025.2|160935.2|161035.8|160945.8|161019.6|160929.6|31
1656488630000|2022-06-29 07:43:50|161024.9|160934.9|161024.4|160934.4|161028.9|160938.9|161023.1|160933.1|22
1656488640000|2022-06-29 07:44:00|161024.2|160934.2|161023.7|160933.7|161036.1|160946.1|161016.1|160926.1|32
1656488650000|2022-06-29 07:44:10|161022.7|160932.7|161021.5|160931.5|161023.7|160933.7|161020.7|160930.7|22
1656488660000|2022-06-29 07:44:20|161021.9|160931.9|161021.7|160931.7|161031.2|160941.2|161016.5|160926.5|16
1656488670000|2022-06-29 07:44:30|161023|160933|161011.7|160921.7|161023|160933|161006.2|160916.2|26
1656488680000|2022-06-29 07:44:40|161012.1|160922.1|161012.3|160922.3|161027.3|160937.3|161011.1|160921.1|19
1656488690000|2022-06-29 07:44:50|161010.1|160920.1|161016.7|160926.7|161022.8|160932.8|161010.1|160920.1|29
1656488700000|2022-06-29 07:45:00|161017.1|160927.1|161019.3|160929.3|161031.7|160941.7|161015.1|160925.1|35
1656488710000|2022-06-29 07:45:10|161021|160931|161014.5|160924.5|161027.1|160937.1|161010.3|160920.3|33
1656488720000|2022-06-29 07:45:20|161010.6|160920.6|161000.9|160910.9|161019.9|160929.9|160989.3|160899.3|39
1656488730000|2022-06-29 07:45:30|161001.8|160911.8|161009.3|160919.3|161009.3|160919.3|161000|160910|39
1656488740000|2022-06-29 07:45:40|161003|160913|161001.7|160911.7|161006.6|160916.6|160996.7|160906.7|37
1656488750000|2022-06-29 07:45:50|160999.3|160909.3|160998.3|160908.3|161006.7|160916.7|160982.2|160892.2|32
1656488760000|2022-06-29 07:46:00|160994.8|160904.8|161000.5|160910.5|161002.4|160912.4|160989.2|160899.2|26
1656488770000|2022-06-29 07:46:10|160995.8|160905.8|160997|160907|161003|160913|160995.1|160905.1|21
1656488780000|2022-06-29 07:46:20|160992.2|160902.2|160990.6|160900.6|161002|160912|160985.7|160895.7|24
1656488790000|2022-06-29 07:46:30|160987.6|160897.6|160992.9|160902.9|161003|160913|160986.6|160896.6|21
1656488800000|2022-06-29 07:46:40|160993.4|160903.4|160997.6|160907.6|161004.2|160914.2|160993.4|160903.4|16
1656488810000|2022-06-29 07:46:50|160998.3|160908.3|160989.4|160899.4|160999|160909|160986.8|160896.8|18
1656488820000|2022-06-29 07:47:00|160989.5|160899.5|160991.1|160901.1|160998.7|160908.7|160989.5|160899.5|23
1656488830000|2022-06-29 07:47:10|160991.3|160901.3|160994|160904|160995.8|160905.8|160990.4|160900.4|15
1656488840000|2022-06-29 07:47:20|160993.7|160903.7|160996.3|160906.3|160999.7|160909.7|160992.9|160902.9|19
1656488850000|2022-06-29 07:47:30|160996.1|160906.1|160991.5|160901.5|160996.8|160906.8|160990.4|160900.4|22
1656488860000|2022-06-29 07:47:40|160990.2|160900.2|160990.1|160900.1|160992.6|160902.6|160987.3|160897.3|20
1656488870000|2022-06-29 07:47:50|160986|160896|160990|160900|160990|160900|160986|160896|13
1656488880000|2022-06-29 07:48:00|160989.1|160899.1|160991.1|160901.1|160991.3|160901.3|160987.6|160897.6|15
1656488890000|2022-06-29 07:48:10|160988.8|160898.8|160998.2|160908.2|160998.2|160908.2|160988|160898|18
1656488900000|2022-06-29 07:48:20|160992.8|160902.8|160983.1|160893.1|160992.8|160902.8|160982|160892|20
1656488910000|2022-06-29 07:48:30|160984|160894|160975.9|160885.9|160988.3|160898.3|160966.8|160876.8|25
1656488920000|2022-06-29 07:48:40|160978.8|160888.8|160976.7|160886.7|160979.4|160889.4|160970.9|160880.9|30
1656488930000|2022-06-29 07:48:50|160975.5|160885.5|160972.1|160882.1|160977.8|160887.8|160971.4|160881.4|24
1656488940000|2022-06-29 07:49:00|160971.4|160881.4|160973.5|160883.5|160973.6|160883.6|160970.6|160880.6|20
1656488950000|2022-06-29 07:49:10|160974.3|160884.3|160984.6|160894.6|160988.5|160898.5|160973.4|160883.4|27
1656488960000|2022-06-29 07:49:20|160983.6|160893.6|160980.2|160890.2|160984.4|160894.4|160975.1|160885.1|25
1656488970000|2022-06-29 07:49:30|160984.2|160894.2|160973|160883|160984.2|160894.2|160973|160883|23
1656488980000|2022-06-29 07:49:40|160974.8|160884.8|160977|160887|160981.8|160891.8|160974.8|160884.8|27
1656488990000|2022-06-29 07:49:50|160976.8|160886.8|160966.5|160876.5|160980.2|160890.2|160965.4|160875.4|34
1656489000000|2022-06-29 07:50:00|160968.9|160878.9|160968.1|160878.1|160969.6|160879.6|160957.4|160867.4|24
1656489010000|2022-06-29 07:50:10|160969.7|160879.7|160966.9|160876.9|160969.7|160879.7|160962.8|160872.8|24
1656489020000|2022-06-29 07:50:20|160966.5|160876.5|160965.5|160875.5|160970|160880|160962.6|160872.6|20
1656489030000|2022-06-29 07:50:30|160966.4|160876.4|160955.9|160865.9|160970.7|160880.7|160954.8|160864.8|30
1656489040000|2022-06-29 07:50:40|160959.4|160869.4|160963.4|160873.4|160965|160875|160954.8|160864.8|25
1656489050000|2022-06-29 07:50:50|160962.1|160872.1|160963.4|160873.4|160968.9|160878.9|160961.5|160871.5|25
1656489060000|2022-06-29 07:51:00|160965.4|160875.4|160975.1|160885.1|160987.4|160897.4|160964.5|160874.5|26
1656489070000|2022-06-29 07:51:10|160975.3|160885.3|160983.3|160893.3|160985.9|160895.9|160971.2|160881.2|26
1656489080000|2022-06-29 07:51:20|160982.9|160892.9|160983.7|160893.7|160984.7|160894.7|160975.6|160885.6|21
1656489090000|2022-06-29 07:51:30|160983.8|160893.8|160992.6|160902.6|160998|160908|160983.8|160893.8|27
1656489100000|2022-06-29 07:51:40|160992.2|160902.2|160991.3|160901.3|160995.6|160905.6|160991.3|160901.3|26
1656489110000|2022-06-29 07:51:50|160991.4|160901.4|160990.1|160900.1|160993.6|160903.6|160989.9|160899.9|19
1656489120000|2022-06-29 07:52:00|160990.9|160900.9|160991|160901|160993.8|160903.8|160986.1|160896.1|22
1656489130000|2022-06-29 07:52:10|160990.9|160900.9|160990|160900|160991.5|160901.5|160987.6|160897.6|14
1656489140000|2022-06-29 07:52:20|160988.8|160898.8|160988.2|160898.2|160990.1|160900.1|160987.3|160897.3|12
1656489150000|2022-06-29 07:52:30|160987.6|160897.6|160987.5|160897.5|160989.9|160899.9|160986.1|160896.1|19
1656489160000|2022-06-29 07:52:40|160990|160900|160994.8|160904.8|161002.8|160912.8|160986.9|160896.9|26
1656489170000|2022-06-29 07:52:50|160994.3|160904.3|161004.7|160914.7|161004.7|160914.7|160992.5|160902.5|21
1656489180000|2022-06-29 07:53:00|161001.7|160911.7|161008.1|160918.1|161018.2|160928.2|161000.5|160910.5|31
1656489190000|2022-06-29 07:53:10|161009.3|160919.3|161079.2|160989.2|161083.7|160993.7|161007.5|160917.5|30
1656489200000|2022-06-29 07:53:20|161079.1|160989.1|161113.9|161023.9|161118.4|161028.4|161061.6|160971.6|23
1656489210000|2022-06-29 07:53:30|161114.5|161024.5|161123.3|161033.3|161128|161038|161114.5|161024.5|21
1656489220000|2022-06-29 07:53:40|161123.7|161033.7|161190.9|161100.9|161194.4|161104.4|161120.9|161030.9|35
1656489230000|2022-06-29 07:53:50|161195|161105|161232.2|161142.2|161241.1|161151.1|161190.8|161100.8|36
1656489240000|2022-06-29 07:54:00|161230.5|161140.5|161226.9|161136.9|161235.7|161145.7|161222.8|161132.8|30
1656489250000|2022-06-29 07:54:10|161226.8|161136.8|161292.4|161202.4|161307.9|161217.9|161226.1|161136.1|33
1656489260000|2022-06-29 07:54:20|161292.3|161202.3|161295.3|161205.3|161296.7|161206.7|161282.1|161192.1|31
1656489270000|2022-06-29 07:54:30|161296.6|161206.6|161259.2|161169.2|161298.6|161208.6|161257.2|161167.2|28
1656489280000|2022-06-29 07:54:40|161262.7|161172.7|161258.1|161168.1|161262.7|161172.7|161250.1|161160.1|35
1656489290000|2022-06-29 07:54:50|161258.2|161168.2|161255.8|161165.8|161259.8|161169.8|161252.2|161162.2|25
1656489300000|2022-06-29 07:55:00|161259.3|161169.3|161300.3|161210.3|161319.4|161229.4|161259.3|161169.3|30
1656489310000|2022-06-29 07:55:10|161298.5|161208.5|161267|161177|161300|161210|161267|161177|31
1656489320000|2022-06-29 07:55:20|161272.4|161182.4|161264.2|161174.2|161272.4|161182.4|161263.9|161173.9|15
1656489330000|2022-06-29 07:55:30|161266.1|161176.1|161265.5|161175.5|161267.6|161177.6|161265.3|161175.3|18
1656489340000|2022-06-29 07:55:40|161266.6|161176.6|161265.9|161175.9|161266.7|161176.7|161261.9|161171.9|19
1656489350000|2022-06-29 07:55:50|161267.7|161177.7|161215.3|161125.3|161268|161178|161214.6|161124.6|24
1656489360000|2022-06-29 07:56:00|161216.1|161126.1|161227.7|161137.7|161228.5|161138.5|161214.9|161124.9|27
1656489370000|2022-06-29 07:56:10|161228.4|161138.4|161219.4|161129.4|161230.8|161140.8|161217.7|161127.7|20
1656489380000|2022-06-29 07:56:20|161219.2|161129.2|161231.6|161141.6|161244.7|161154.7|161208.7|161118.7|26
1656489390000|2022-06-29 07:56:30|161233.4|161143.4|161210.6|161120.6|161233.4|161143.4|161208|161118|34
1656489400000|2022-06-29 07:56:40|161211.4|161121.4|161211.9|161121.9|161212.8|161122.8|161208.7|161118.7|24
1656489410000|2022-06-29 07:56:50|161215.7|161125.7|161216.2|161126.2|161223.3|161133.3|161215.7|161125.7|29
1656489420000|2022-06-29 07:57:00|161215.4|161125.4|161210.5|161120.5|161220.2|161130.2|161205.4|161115.4|26
1656489430000|2022-06-29 07:57:10|161214.4|161124.4|161212|161122|161218.5|161128.5|161211.3|161121.3|28
1656489440000|2022-06-29 07:57:20|161210.8|161120.8|161173.1|161083.1|161211.1|161121.1|161171.8|161081.8|37
1656489450000|2022-06-29 07:57:30|161176.1|161086.1|161173.8|161083.8|161192.3|161102.3|161169.8|161079.8|32
1656489460000|2022-06-29 07:57:40|161174.2|161084.2|161176.9|161086.9|161177.2|161087.2|161171.7|161081.7|29
1656489470000|2022-06-29 07:57:50|161176.2|161086.2|161172.8|161082.8|161176.2|161086.2|161171.4|161081.4|19
1656489480000|2022-06-29 07:58:00|161172.5|161082.5|161192.4|161102.4|161202.5|161112.5|161171.2|161081.2|33
1656489490000|2022-06-29 07:58:10|161191.9|161101.9|161177.3|161087.3|161192.8|161102.8|161177.2|161087.2|36
1656489500000|2022-06-29 07:58:20|161176.1|161086.1|161181.1|161091.1|161182.3|161092.3|161171.4|161081.4|30
1656489510000|2022-06-29 07:58:30|161180.4|161090.4|161181.1|161091.1|161182.2|161092.2|161177.5|161087.5|31
1656489520000|2022-06-29 07:58:40|161181.4|161091.4|161180.3|161090.3|161181.4|161091.4|161172.3|161082.3|27
1656489530000|2022-06-29 07:58:50|161179.2|161089.2|161162.1|161072.1|161179.2|161089.2|161148.6|161058.6|36
1656489540000|2022-06-29 07:59:00|161162.7|161072.7|161169.9|161079.9|161175.7|161085.7|161158.7|161068.7|32
1656489550000|2022-06-29 07:59:10|161167.1|161077.1|161198.8|161108.8|161198.8|161108.8|161166.7|161076.7|30
1656489560000|2022-06-29 07:59:20|161199.1|161109.1|161193.4|161103.4|161201.6|161111.6|161190|161100|22
1656489570000|2022-06-29 07:59:30|161194.2|161104.2|161255.8|161165.8|161257.7|161167.7|161193.4|161103.4|29
1656489580000|2022-06-29 07:59:40|161257.7|161167.7|161272|161182|161273.1|161183.1|161251.2|161161.2|34
1656489590000|2022-06-29 07:59:50|161272.6|161182.6|161232.9|161142.9|161276.8|161186.8|161232.9|161142.9|37
1656489600000|2022-06-29 08:00:00|161231.4|161141.4|161201.4|161111.4|161236.3|161146.3|161192.5|161102.5|37
1656489610000|2022-06-29 08:00:10|161201.7|161111.7|161228.2|161138.2|161228.2|161138.2|161185.3|161095.3|37
1656489620000|2022-06-29 08:00:20|161226.3|161136.3|161232.3|161142.3|161235.4|161145.4|161226.3|161136.3|20
1656489630000|2022-06-29 08:00:30|161232.4|161142.4|161250.5|161160.5|161252.7|161162.7|161226.9|161136.9|22
1656489640000|2022-06-29 08:00:40|161248.4|161158.4|161256.6|161166.6|161263.3|161173.3|161243.3|161153.3|25
1656489650000|2022-06-29 08:00:50|161256.9|161166.9|161328.4|161238.4|161330.8|161240.8|161256.1|161166.1|29
1656489660000|2022-06-29 08:01:00|161336.8|161246.8|161276.9|161186.9|161336.8|161246.8|161276.9|161186.9|38
1656489670000|2022-06-29 08:01:10|161274.5|161184.5|161264.5|161174.5|161277.8|161187.8|161263.4|161173.4|30
1656489680000|2022-06-29 08:01:20|161263.6|161173.6|161298.2|161208.2|161299.1|161209.1|161263.6|161173.6|39
1656489690000|2022-06-29 08:01:30|161294.4|161204.4|161320|161230|161324.2|161234.2|161287.4|161197.4|29
1656489700000|2022-06-29 08:01:40|161320.9|161230.9|161340.5|161250.5|161350.5|161260.5|161319.8|161229.8|35
1656489710000|2022-06-29 08:01:50|161340.6|161250.6|161333.7|161243.7|161340.6|161250.6|161324.9|161234.9|34
1656489720000|2022-06-29 08:02:00|161337|161247|161326.8|161236.8|161339|161249|161321.1|161231.1|34
1656489730000|2022-06-29 08:02:10|161325.4|161235.4|161267.7|161177.7|161326.3|161236.3|161260.8|161170.8|33
1656489740000|2022-06-29 08:02:20|161266.1|161176.1|161273.8|161183.8|161274|161184|161259|161169|37
1656489750000|2022-06-29 08:02:30|161277|161187|161297.5|161207.5|161297.6|161207.6|161270.1|161180.1|34
1656489760000|2022-06-29 08:02:40|161296|161206|161298.3|161208.3|161302.8|161212.8|161280.9|161190.9|34
1656489770000|2022-06-29 08:02:50|161302|161212|161294.8|161204.8|161302.1|161212.1|161289.3|161199.3|24
1656489780000|2022-06-29 08:03:00|161295.1|161205.1|161271.7|161181.7|161295.2|161205.2|161247.7|161157.7|38
1656489790000|2022-06-29 08:03:10|161272.3|161182.3|161277.7|161187.7|161297.7|161207.7|161265|161175|28
1656489800000|2022-06-29 08:03:20|161277.3|161187.3|161264.9|161174.9|161285.5|161195.5|161253.2|161163.2|36
1656489810000|2022-06-29 08:03:30|161264.6|161174.6|161272.6|161182.6|161276.3|161186.3|161263.9|161173.9|31
1656489820000|2022-06-29 08:03:40|161273.6|161183.6|161304.9|161214.9|161304.9|161214.9|161253.9|161163.9|36
1656489830000|2022-06-29 08:03:50|161313.6|161223.6|161317.8|161227.8|161319.6|161229.6|161310|161220|35
1656489840000|2022-06-29 08:04:00|161315.5|161225.5|161317|161227|161320.2|161230.2|161313.3|161223.3|30
1656489850000|2022-06-29 08:04:10|161317.2|161227.2|161315.9|161225.9|161319|161229|161313.1|161223.1|28
1656489860000|2022-06-29 08:04:20|161314.6|161224.6|161316.7|161226.7|161317.5|161227.5|161312.4|161222.4|29
1656489870000|2022-06-29 08:04:30|161316.4|161226.4|161297.7|161207.7|161318.1|161228.1|161296.9|161206.9|24
1656489880000|2022-06-29 08:04:40|161297.5|161207.5|161325.6|161235.6|161330.5|161240.5|161297.5|161207.5|27
1656489890000|2022-06-29 08:04:50|161327|161237|161340.3|161250.3|161341.4|161251.4|161318.8|161228.8|31
1656489900000|2022-06-29 08:05:00|161338.4|161248.4|161337.6|161247.6|161350.3|161260.3|161336.3|161246.3|31
1656489910000|2022-06-29 08:05:10|161335.4|161245.4|161338.1|161248.1|161341.5|161251.5|161335.4|161245.4|30
1656489920000|2022-06-29 08:05:20|161337|161247|161300.9|161210.9|161337.5|161247.5|161300.9|161210.9|23
1656489930000|2022-06-29 08:05:30|161295.7|161205.7|161281|161191|161303.3|161213.3|161278|161188|29
1656489940000|2022-06-29 08:05:40|161281.5|161191.5|161174.7|161084.7|161284.1|161194.1|161168.8|161078.8|24
1656489950000|2022-06-29 08:05:50|161173.3|161083.3|161198.8|161108.8|161198.8|161108.8|161167.8|161077.8|36
1656489960000|2022-06-29 08:06:00|161194|161104|161216.5|161126.5|161223.6|161133.6|161194|161104|28
1656489970000|2022-06-29 08:06:10|161218.9|161128.9|161219.2|161129.2|161221.5|161131.5|161214.6|161124.6|12
1656489980000|2022-06-29 08:06:20|161219.3|161129.3|161217.3|161127.3|161221.8|161131.8|161215.3|161125.3|17
1656489990000|2022-06-29 08:06:30|161217|161127|161217.7|161127.7|161227|161137|161214.1|161124.1|22
1656490000000|2022-06-29 08:06:40|161219.1|161129.1|161217.5|161127.5|161219.1|161129.1|161213.1|161123.1|24
1656490010000|2022-06-29 08:06:50|161217.2|161127.2|161211.7|161121.7|161217.9|161127.9|161199|161109|23
1656490020000|2022-06-29 08:07:00|161210.7|161120.7|161210.9|161120.9|161215.3|161125.3|161210.2|161120.2|13
1656490030000|2022-06-29 08:07:10|161210.8|161120.8|161206.1|161116.1|161210.9|161120.9|161194.5|161104.5|33
1656490040000|2022-06-29 08:07:20|161206.6|161116.6|161208.8|161118.8|161216|161126|161198.9|161108.9|20
1656490050000|2022-06-29 08:07:30|161205.3|161115.3|161207.2|161117.2|161209.2|161119.2|161201.6|161111.6|18
1656490060000|2022-06-29 08:07:40|161207.7|161117.7|161211.2|161121.2|161226.8|161136.8|161204.3|161114.3|22
1656490070000|2022-06-29 08:07:50|161211.7|161121.7|161249.3|161159.3|161249.8|161159.8|161208.8|161118.8|34
1656490080000|2022-06-29 08:08:00|161250.1|161160.1|161221.9|161131.9|161250.1|161160.1|161220.9|161130.9|38
1656490090000|2022-06-29 08:08:10|161224.7|161134.7|161222.3|161132.3|161225.9|161135.9|161217.7|161127.7|27
1656490100000|2022-06-29 08:08:20|161221.9|161131.9|161225.5|161135.5|161227|161137|161219.2|161129.2|23
1656490110000|2022-06-29 08:08:30|161226.1|161136.1|161224.9|161134.9|161226.5|161136.5|161222.8|161132.8|20
1656490120000|2022-06-29 08:08:40|161222.9|161132.9|161219.9|161129.9|161226.9|161136.9|161216.7|161126.7|30
1656490130000|2022-06-29 08:08:50|161225|161135|161219.4|161129.4|161225|161135|161215.4|161125.4|34
1656490140000|2022-06-29 08:09:00|161218.7|161128.7|161219.5|161129.5|161222.1|161132.1|161217.4|161127.4|30
1656490150000|2022-06-29 08:09:10|161219.6|161129.6|161226.3|161136.3|161226.3|161136.3|161216.7|161126.7|22
1656490160000|2022-06-29 08:09:20|161226.7|161136.7|161231|161141|161257.1|161167.1|161223.1|161133.1|38
1656490170000|2022-06-29 08:09:30|161235.9|161145.9|161235.4|161145.4|161246.1|161156.1|161228.8|161138.8|25
1656490180000|2022-06-29 08:09:40|161235.7|161145.7|161233.5|161143.5|161237.9|161147.9|161233.5|161143.5|27
1656490190000|2022-06-29 08:09:50|161230.8|161140.8|161226.6|161136.6|161230.8|161140.8|161225.4|161135.4|23
1656490200000|2022-06-29 08:10:00|161226.9|161136.9|161229.9|161139.9|161230.5|161140.5|161220.5|161130.5|26
1656490210000|2022-06-29 08:10:10|161229.6|161139.6|161230.6|161140.6|161241.3|161151.3|161228.2|161138.2|29
1656490220000|2022-06-29 08:10:20|161231|161141|161231.1|161141.1|161235.3|161145.3|161224.5|161134.5|30
1656490230000|2022-06-29 08:10:30|161230.2|161140.2|161228|161138|161230.2|161140.2|161212.3|161122.3|25
1656490240000|2022-06-29 08:10:40|161227.6|161137.6|161220.2|161130.2|161229.3|161139.3|161207.6|161117.6|24
1656490250000|2022-06-29 08:10:50|161215.3|161125.3|161209.7|161119.7|161220.3|161130.3|161208.7|161118.7|17
1656490260000|2022-06-29 08:11:00|161210.3|161120.3|161211.9|161121.9|161213.9|161123.9|161208.6|161118.6|22
1656490270000|2022-06-29 08:11:10|161213.1|161123.1|161212.6|161122.6|161213.5|161123.5|161210.8|161120.8|11
1656490280000|2022-06-29 08:11:20|161211.8|161121.8|161203.1|161113.1|161213.5|161123.5|161202.2|161112.2|26
1656490290000|2022-06-29 08:11:30|161199.9|161109.9|161209.2|161119.2|161209.2|161119.2|161199.9|161109.9|26
1656490300000|2022-06-29 08:11:40|161209.4|161119.4|161211.8|161121.8|161260.3|161170.3|161206.9|161116.9|32
1656490310000|2022-06-29 08:11:50|161212.8|161122.8|161212.3|161122.3|161214|161124|161208.8|161118.8|20
1656490320000|2022-06-29 08:12:00|161215.4|161125.4|161225|161135|161230.6|161140.6|161212.6|161122.6|36
1656490330000|2022-06-29 08:12:10|161220.8|161130.8|161233.5|161143.5|161235.8|161145.8|161214.4|161124.4|32
1656490340000|2022-06-29 08:12:20|161232.6|161142.6|161226.2|161136.2|161240.8|161150.8|161221|161131|32
1656490350000|2022-06-29 08:12:30|161226.5|161136.5|161223.7|161133.7|161226.5|161136.5|161218.7|161128.7|31
1656490360000|2022-06-29 08:12:40|161223.1|161133.1|161221.3|161131.3|161224.6|161134.6|161220.5|161130.5|15
1656490370000|2022-06-29 08:12:50|161222|161132|161159.6|161069.6|161222|161132|161155.9|161065.9|27
1656490380000|2022-06-29 08:13:00|161159.3|161069.3|161158.4|161068.4|161162.3|161072.3|161157.1|161067.1|27
1656490390000|2022-06-29 08:13:10|161156.4|161066.4|161162.1|161072.1|161163.6|161073.6|161156|161066|27
1656490400000|2022-06-29 08:13:20|161162.6|161072.6|161156.8|161066.8|161162.6|161072.6|161155.5|161065.5|30
1656490410000|2022-06-29 08:13:30|161156.5|161066.5|161157.4|161067.4|161162.2|161072.2|161147.4|161057.4|33
1656490420000|2022-06-29 08:13:40|161159.7|161069.7|161158.5|161068.5|161170.4|161080.4|161156.3|161066.3|31
1656490430000|2022-06-29 08:13:50|161157.8|161067.8|161158.2|161068.2|161159.6|161069.6|161156.2|161066.2|30
1656490440000|2022-06-29 08:14:00|161157.9|161067.9|161163.7|161073.7|161166.7|161076.7|161151.5|161061.5|35
1656490450000|2022-06-29 08:14:10|161162|161072|161171.6|161081.6|161173.4|161083.4|161161.7|161071.7|33
1656490460000|2022-06-29 08:14:20|161172.2|161082.2|161169.7|161079.7|161172.4|161082.4|161169|161079|30
1656490470000|2022-06-29 08:14:30|161169.9|161079.9|161171.2|161081.2|161172.7|161082.7|161169.9|161079.9|23
1656490480000|2022-06-29 08:14:40|161170.3|161080.3|161175|161085|161175.1|161085.1|161170.3|161080.3|18
1656490490000|2022-06-29 08:14:50|161174.7|161084.7|161180.9|161090.9|161180.9|161090.9|161171.8|161081.8|21
1656490500000|2022-06-29 08:15:00|161180.2|161090.2|161206|161116|161251.1|161161.1|161180.2|161090.2|40
1656490510000|2022-06-29 08:15:10|161204.3|161114.3|161215.4|161125.4|161219.7|161129.7|161204.3|161114.3|32
1656490520000|2022-06-29 08:15:20|161215.7|161125.7|161237.7|161147.7|161247.2|161157.2|161213.3|161123.3|27
1656490530000|2022-06-29 08:15:30|161238.2|161148.2|161276.6|161186.6|161277.4|161187.4|161237.9|161147.9|32
1656490540000|2022-06-29 08:15:40|161276.2|161186.2|161261.4|161171.4|161277.2|161187.2|161259.1|161169.1|29
1656490550000|2022-06-29 08:15:50|161261.1|161171.1|161267.9|161177.9|161270.3|161180.3|161258.5|161168.5|30
1656490560000|2022-06-29 08:16:00|161267.8|161177.8|161279.9|161189.9|161282.6|161192.6|161267.8|161177.8|28
1656490570000|2022-06-29 08:16:10|161279.7|161189.7|161261.6|161171.6|161282.2|161192.2|161261.6|161171.6|23
1656490580000|2022-06-29 08:16:20|161261.3|161171.3|161276.4|161186.4|161276.4|161186.4|161260.9|161170.9|32
1656490590000|2022-06-29 08:16:30|161281.4|161191.4|161264.4|161174.4|161292|161202|161260.3|161170.3|31
1656490600000|2022-06-29 08:16:40|161264.1|161174.1|161286|161196|161289|161199|161261.4|161171.4|30
1656490610000|2022-06-29 08:16:50|161287.3|161197.3|161275.4|161185.4|161292.3|161202.3|161275|161185|28
1656490620000|2022-06-29 08:17:00|161274.6|161184.6|161283.6|161193.6|161283.6|161193.6|161274.6|161184.6|19
1656490630000|2022-06-29 08:17:10|161288.6|161198.6|161240.8|161150.8|161288.6|161198.6|161240.8|161150.8|29
1656490640000|2022-06-29 08:17:20|161241.2|161151.2|161241.5|161151.5|161244.7|161154.7|161237.3|161147.3|21
1656490650000|2022-06-29 08:17:30|161239.4|161149.4|161230.2|161140.2|161244.7|161154.7|161229.4|161139.4|23
1656490660000|2022-06-29 08:17:40|161229.3|161139.3|161230.8|161140.8|161233.8|161143.8|161226.9|161136.9|14
1656490670000|2022-06-29 08:17:50|161231.1|161141.1|161238|161148|161238|161148|161231.1|161141.1|20
1656490680000|2022-06-29 08:18:00|161236.8|161146.8|161238.4|161148.4|161242|161152|161236.8|161146.8|13
1656490690000|2022-06-29 08:18:10|161239.4|161149.4|161236.1|161146.1|161239.7|161149.7|161223.3|161133.3|16
1656490700000|2022-06-29 08:18:20|161235.8|161145.8|161234.7|161144.7|161238.3|161148.3|161227.6|161137.6|19
1656490710000|2022-06-29 08:18:30|161233.9|161143.9|161214.4|161124.4|161236.6|161146.6|161213.1|161123.1|26
1656490720000|2022-06-29 08:18:40|161218.8|161128.8|161220.4|161130.4|161223.6|161133.6|161217.7|161127.7|17
1656490730000|2022-06-29 08:18:50|161221.7|161131.7|161218.4|161128.4|161221.7|161131.7|161217.3|161127.3|11
1656490740000|2022-06-29 08:19:00|161217|161127|161208.2|161118.2|161221.4|161131.4|161203.5|161113.5|22
1656490750000|2022-06-29 08:19:10|161208.6|161118.6|161207.7|161117.7|161221.1|161131.1|161202.9|161112.9|35
1656490760000|2022-06-29 08:19:20|161207.3|161117.3|161207.3|161117.3|161213.8|161123.8|161203.7|161113.7|36
1656490770000|2022-06-29 08:19:30|161207.5|161117.5|161225.1|161135.1|161236.2|161146.2|161201.5|161111.5|26
1656490780000|2022-06-29 08:19:40|161225.7|161135.7|161236|161146|161240.6|161150.6|161222.6|161132.6|25
1656490790000|2022-06-29 08:19:50|161236.7|161146.7|161236.9|161146.9|161238.6|161148.6|161234.8|161144.8|17
1656490800000|2022-06-29 08:20:00|161231.7|161141.7|161248.9|161158.9|161250|161160|161224.5|161134.5|27
1656490810000|2022-06-29 08:20:10|161243.2|161153.2|161231.7|161141.7|161246.1|161156.1|161231.7|161141.7|27
1656490820000|2022-06-29 08:20:20|161232.9|161142.9|161231.7|161141.7|161235.3|161145.3|161230.2|161140.2|18
1656490830000|2022-06-29 08:20:30|161231.9|161141.9|161247.8|161157.8|161248.8|161158.8|161229.6|161139.6|13
1656490840000|2022-06-29 08:20:40|161244.5|161154.5|161268.5|161178.5|161270.8|161180.8|161240.9|161150.9|28
1656490850000|2022-06-29 08:20:50|161271|161181|161324.1|161234.1|161327.5|161237.5|161271|161181|35
1656490860000|2022-06-29 08:21:00|161324.7|161234.7|161320.6|161230.6|161324.7|161234.7|161317.7|161227.7|25
1656490870000|2022-06-29 08:21:10|161320.4|161230.4|161320.7|161230.7|161324.7|161234.7|161319.9|161229.9|28
1656490880000|2022-06-29 08:21:20|161320.4|161230.4|161357.7|161267.7|161364.1|161274.1|161320.4|161230.4|33
1656490890000|2022-06-29 08:21:30|161356.5|161266.5|161327.4|161237.4|161361.8|161271.8|161327.4|161237.4|26
1656490900000|2022-06-29 08:21:40|161325.4|161235.4|161326.4|161236.4|161328.1|161238.1|161319.9|161229.9|34
1656490910000|2022-06-29 08:21:50|161327|161237|161328.2|161238.2|161329.6|161239.6|161321.9|161231.9|24
1656490920000|2022-06-29 08:22:00|161327.7|161237.7|161349.3|161259.3|161356.5|161266.5|161326.7|161236.7|29
1656490930000|2022-06-29 08:22:10|161349.7|161259.7|161350|161260|161354.1|161264.1|161346.8|161256.8|25
1656490940000|2022-06-29 08:22:20|161350.7|161260.7|161324.1|161234.1|161351.4|161261.4|161321.8|161231.8|30
1656490950000|2022-06-29 08:22:30|161324.6|161234.6|161326.1|161236.1|161326.9|161236.9|161310.2|161220.2|36
1656490960000|2022-06-29 08:22:40|161326.7|161236.7|161331.8|161241.8|161332.2|161242.2|161318.3|161228.3|35
1656490970000|2022-06-29 08:22:50|161331.9|161241.9|161323|161233|161332.2|161242.2|161322.3|161232.3|20
1656490980000|2022-06-29 08:23:00|161323.1|161233.1|161353.5|161263.5|161353.9|161263.9|161323.1|161233.1|26
1656490990000|2022-06-29 08:23:10|161352.6|161262.6|161351.2|161261.2|161353.3|161263.3|161350|161260|30
1656491000000|2022-06-29 08:23:20|161352|161262|161355|161265|161355.9|161265.9|161351|161261|34
1656491010000|2022-06-29 08:23:30|161359.1|161269.1|161356.1|161266.1|161360.8|161270.8|161356.1|161266.1|23
1656491020000|2022-06-29 08:23:40|161356.2|161266.2|161349.8|161259.8|161356.9|161266.9|161349.2|161259.2|29
1656491030000|2022-06-29 08:23:50|161351.2|161261.2|161352.8|161262.8|161357.3|161267.3|161349.9|161259.9|28
1656491040000|2022-06-29 08:24:00|161355|161265|161341|161251|161355|161265|161339|161249|33
1656491050000|2022-06-29 08:24:10|161340|161250|161328.8|161238.8|161340|161250|161328.8|161238.8|24
1656491060000|2022-06-29 08:24:20|161330.8|161240.8|161327.9|161237.9|161335.8|161245.8|161326.5|161236.5|20
1656491070000|2022-06-29 08:24:30|161327.6|161237.6|161321.4|161231.4|161328.3|161238.3|161319.5|161229.5|20
1656491080000|2022-06-29 08:24:40|161325.9|161235.9|161339.4|161249.4|161341.7|161251.7|161325.7|161235.7|22
1656491090000|2022-06-29 08:24:50|161340.5|161250.5|161363.3|161273.3|161363.3|161273.3|161338.7|161248.7|31
1656491100000|2022-06-29 08:25:00|161362.8|161272.8|161401.1|161311.1|161408.3|161318.3|161355.4|161265.4|36
1656491110000|2022-06-29 08:25:10|161401.4|161311.4|161420.7|161330.7|161423.3|161333.3|161396.8|161306.8|37
1656491120000|2022-06-29 08:25:20|161423.8|161333.8|161432.6|161342.6|161442.6|161352.6|161420.7|161330.7|34
1656491130000|2022-06-29 08:25:30|161430.5|161340.5|161429.5|161339.5|161432.1|161342.1|161426.8|161336.8|30
1656491140000|2022-06-29 08:25:40|161427.9|161337.9|161410.2|161320.2|161431|161341|161409.4|161319.4|28
1656491150000|2022-06-29 08:25:50|161412.7|161322.7|161421|161331|161424.9|161334.9|161410|161320|27
1656491160000|2022-06-29 08:26:00|161422.5|161332.5|161393.5|161303.5|161424.6|161334.6|161393.5|161303.5|29
1656491170000|2022-06-29 08:26:10|161396.8|161306.8|161399|161309|161399|161309|161391.6|161301.6|17
1656491180000|2022-06-29 08:26:20|161396.6|161306.6|161414.4|161324.4|161431.5|161341.5|161395|161305|17
1656491190000|2022-06-29 08:26:30|161411.9|161321.9|161403.4|161313.4|161413.1|161323.1|161394.6|161304.6|29
1656491200000|2022-06-29 08:26:40|161401.1|161311.1|161413.5|161323.5|161416.9|161326.9|161400.3|161310.3|24
1656491210000|2022-06-29 08:26:50|161412.8|161322.8|161416.3|161326.3|161416.7|161326.7|161412.2|161322.2|26
1656491220000|2022-06-29 08:27:00|161417.1|161327.1|161436.6|161346.6|161443.4|161353.4|161415.8|161325.8|31
1656491230000|2022-06-29 08:27:10|161441.6|161351.6|161437.3|161347.3|161442|161352|161435|161345|23
1656491240000|2022-06-29 08:27:20|161435.9|161345.9|161422.3|161332.3|161440.3|161350.3|161421.9|161331.9|34
1656491250000|2022-06-29 08:27:30|161422.6|161332.6|161411.5|161321.5|161422.6|161332.6|161407.3|161317.3|25
1656491260000|2022-06-29 08:27:40|161411.8|161321.8|161392.4|161302.4|161414.2|161324.2|161391.6|161301.6|20
1656491270000|2022-06-29 08:27:50|161398.5|161308.5|161386.5|161296.5|161407.8|161317.8|161385.5|161295.5|25
1656491280000|2022-06-29 08:28:00|161385.8|161295.8|161388.6|161298.6|161392.6|161302.6|161385.8|161295.8|19
1656491290000|2022-06-29 08:28:10|161386.9|161296.9|161411.8|161321.8|161411.8|161321.8|161386.9|161296.9|27
1656491300000|2022-06-29 08:28:20|161412.4|161322.4|161417.7|161327.7|161422.4|161332.4|161410.7|161320.7|32
1656491310000|2022-06-29 08:28:30|161421|161331|161418.9|161328.9|161426.4|161336.4|161418.7|161328.7|32
1656491320000|2022-06-29 08:28:40|161419.7|161329.7|161417.1|161327.1|161421|161331|161415.4|161325.4|25
1656491330000|2022-06-29 08:28:50|161417.6|161327.6|161408.1|161318.1|161419.3|161329.3|161408.1|161318.1|24
1656491340000|2022-06-29 08:29:00|161405|161315|161414.8|161324.8|161415.3|161325.3|161405|161315|24
1656491350000|2022-06-29 08:29:10|161414.7|161324.7|161410.7|161320.7|161417.2|161327.2|161409.5|161319.5|20
1656491360000|2022-06-29 08:29:20|161411.1|161321.1|161409.4|161319.4|161413.6|161323.6|161408.8|161318.8|18
1656491370000|2022-06-29 08:29:30|161409.8|161319.8|161415|161325|161415|161325|161409.8|161319.8|16
1656491380000|2022-06-29 08:29:40|161415.2|161325.2|161414.9|161324.9|161417.3|161327.3|161414.7|161324.7|17
1656491390000|2022-06-29 08:29:50|161415|161325|161409|161319|161415.5|161325.5|161400|161310|21
1656491400000|2022-06-29 08:30:00|161407.1|161317.1|161414.3|161324.3|161416.5|161326.5|161405.5|161315.5|23
1656491410000|2022-06-29 08:30:10|161414.5|161324.5|161394|161304|161414.5|161324.5|161376.4|161286.4|33
1656491420000|2022-06-29 08:30:20|161399.5|161309.5|161410.6|161320.6|161410.9|161320.9|161398.3|161308.3|26
1656491430000|2022-06-29 08:30:30|161408.6|161318.6|161439.9|161349.9|161446.3|161356.3|161408.6|161318.6|31
1656491440000|2022-06-29 08:30:40|161442.4|161352.4|161455.4|161365.4|161460.4|161370.4|161437.6|161347.6|31
1656491450000|2022-06-29 08:30:50|161460.6|161370.6|161440.7|161350.7|161460.6|161370.6|161434.9|161344.9|35
1656491460000|2022-06-29 08:31:00|161440.4|161350.4|161426.2|161336.2|161450.3|161360.3|161426.2|161336.2|28
1656491470000|2022-06-29 08:31:10|161422.8|161332.8|161427.6|161337.6|161431.1|161341.1|161420.2|161330.2|24
1656491480000|2022-06-29 08:31:20|161427.5|161337.5|161439|161349|161444.4|161354.4|161416.4|161326.4|33
1656491490000|2022-06-29 08:31:30|161439.7|161349.7|161434.2|161344.2|161442.6|161352.6|161430.7|161340.7|27
1656491500000|2022-06-29 08:31:40|161433.5|161343.5|161422.9|161332.9|161438.5|161348.5|161422.9|161332.9|22
1656491510000|2022-06-29 08:31:50|161419.8|161329.8|161368.5|161278.5|161419.8|161329.8|161367.3|161277.3|36
1656491520000|2022-06-29 08:32:00|161372.3|161282.3|161381.2|161291.2|161382.2|161292.2|161371.1|161281.1|30
1656491530000|2022-06-29 08:32:10|161379.7|161289.7|161407.3|161317.3|161409.6|161319.6|161379.7|161289.7|25
1656491540000|2022-06-29 08:32:20|161405.7|161315.7|161382.1|161292.1|161412.1|161322.1|161382.1|161292.1|23
1656491550000|2022-06-29 08:32:30|161382.4|161292.4|161397.1|161307.1|161397.1|161307.1|161382.4|161292.4|20
1656491560000|2022-06-29 08:32:40|161397.3|161307.3|161397.6|161307.6|161397.9|161307.9|161392.7|161302.7|21
1656491570000|2022-06-29 08:32:50|161398.1|161308.1|161410.2|161320.2|161410.2|161320.2|161395.3|161305.3|21
1656491580000|2022-06-29 08:33:00|161409|161319|161402.9|161312.9|161413.4|161323.4|161401.6|161311.6|24
1656491590000|2022-06-29 08:33:10|161401.5|161311.5|161385.8|161295.8|161402.2|161312.2|161384.3|161294.3|19
1656491600000|2022-06-29 08:33:20|161384.6|161294.6|161385.4|161295.4|161386.4|161296.4|161384.3|161294.3|13
1656491610000|2022-06-29 08:33:30|161385.2|161295.2|161389.2|161299.2|161390.7|161300.7|161385|161295|16
1656491620000|2022-06-29 08:33:40|161387.6|161297.6|161393.3|161303.3|161405.7|161315.7|161387.6|161297.6|27
1656491630000|2022-06-29 08:33:50|161392.7|161302.7|161391.7|161301.7|161393.7|161303.7|161387.9|161297.9|20
1656491640000|2022-06-29 08:34:00|161390.9|161300.9|161397.7|161307.7|161399.2|161309.2|161390.9|161300.9|17
1656491650000|2022-06-29 08:34:10|161398.1|161308.1|161406.6|161316.6|161426|161336|161396.9|161306.9|28
1656491660000|2022-06-29 08:34:20|161406.4|161316.4|161412.3|161322.3|161426.6|161336.6|161405.6|161315.6|24
1656491670000|2022-06-29 08:34:30|161412.7|161322.7|161405.5|161315.5|161412.7|161322.7|161404.4|161314.4|28
1656491680000|2022-06-29 08:34:40|161405.2|161315.2|161389.6|161299.6|161406.5|161316.5|161387.6|161297.6|32
1656491690000|2022-06-29 08:34:50|161390|161300|161390.2|161300.2|161396.4|161306.4|161387.2|161297.2|28
1656491700000|2022-06-29 08:35:00|161395.9|161305.9|161394.3|161304.3|161398|161308|161384.6|161294.6|39
1656491710000|2022-06-29 08:35:10|161398.5|161308.5|161403.2|161313.2|161404.8|161314.8|161388.9|161298.9|37
1656491720000|2022-06-29 08:35:20|161405.1|161315.1|161423.2|161333.2|161423.2|161333.2|161399.6|161309.6|18
1656491730000|2022-06-29 08:35:30|161421.8|161331.8|161421.2|161331.2|161426|161336|161420.7|161330.7|29
1656491740000|2022-06-29 08:35:40|161420.9|161330.9|161394.2|161304.2|161421.9|161331.9|161390.8|161300.8|27
1656491750000|2022-06-29 08:35:50|161390.8|161300.8|161384.4|161294.4|161390.8|161300.8|161384.2|161294.2|29
1656491760000|2022-06-29 08:36:00|161386.2|161296.2|161383.3|161293.3|161386.2|161296.2|161382.2|161292.2|15
1656491770000|2022-06-29 08:36:10|161382.9|161292.9|161389.4|161299.4|161396.8|161306.8|161381.7|161291.7|26
1656491780000|2022-06-29 08:36:20|161387.3|161297.3|161402.9|161312.9|161402.9|161312.9|161387.3|161297.3|22
1656491790000|2022-06-29 08:36:30|161403.2|161313.2|161409.7|161319.7|161411.5|161321.5|161400.3|161310.3|25
1656491800000|2022-06-29 08:36:40|161410.3|161320.3|161397.1|161307.1|161410.3|161320.3|161396.8|161306.8|28
1656491810000|2022-06-29 08:36:50|161395.7|161305.7|161392.4|161302.4|161395.7|161305.7|161391.8|161301.8|23
1656491820000|2022-06-29 08:37:00|161391.9|161301.9|161401.7|161311.7|161405.1|161315.1|161391.9|161301.9|22
1656491830000|2022-06-29 08:37:10|161401.9|161311.9|161403.2|161313.2|161404.8|161314.8|161401.9|161311.9|16
1656491840000|2022-06-29 08:37:20|161485.7|161395.7|161435.1|161345.1|161485.7|161395.7|161425.5|161335.5|39
1656491850000|2022-06-29 08:37:30|161437.6|161347.6|161434.5|161344.5|161440.9|161350.9|161428.7|161338.7|37
1656491860000|2022-06-29 08:37:40|161442.2|161352.2|161535.6|161445.6|161537.2|161447.2|161439.9|161349.9|37
1656491870000|2022-06-29 08:37:50|161533.5|161443.5|161497|161407|161534.4|161444.4|161486.8|161396.8|32
1656491880000|2022-06-29 08:38:00|161498.2|161408.2|161477.4|161387.4|161502.6|161412.6|161477.4|161387.4|37
1656491890000|2022-06-29 08:38:10|161481.1|161391.1|161427|161337|161481.1|161391.1|161420.7|161330.7|37
1656491900000|2022-06-29 08:38:20|161426|161336|161433.2|161343.2|161435.7|161345.7|161426|161336|28
1656491910000|2022-06-29 08:38:30|161434.1|161344.1|161418|161328|161434.6|161344.6|161415.8|161325.8|34
1656491920000|2022-06-29 08:38:40|161417.9|161327.9|161422.5|161332.5|161425.5|161335.5|161417.9|161327.9|30
1656491930000|2022-06-29 08:38:50|161423.9|161333.9|161417.3|161327.3|161423.9|161333.9|161416.3|161326.3|35
1656491940000|2022-06-29 08:39:00|161419.2|161329.2|161435.8|161345.8|161469.6|161379.6|161416|161326|37
1656491950000|2022-06-29 08:39:10|161435.5|161345.5|161482.6|161392.6|161493|161403|161433.1|161343.1|34
1656491960000|2022-06-29 08:39:20|161484.5|161394.5|161460.4|161370.4|161484.5|161394.5|161449.3|161359.3|27
1656491970000|2022-06-29 08:39:30|161456.5|161366.5|161467.1|161377.1|161470.7|161380.7|161456.5|161366.5|22
1656491980000|2022-06-29 08:39:40|161466.6|161376.6|161483.3|161393.3|161492.2|161402.2|161464.6|161374.6|30
1656491990000|2022-06-29 08:39:50|161484.7|161394.7|161482.9|161392.9|161489.6|161399.6|161474.4|161384.4|29
1656492000000|2022-06-29 08:40:00|161479.3|161389.3|161478.5|161388.5|161483.7|161393.7|161476.5|161386.5|28
1656492010000|2022-06-29 08:40:10|161481.2|161391.2|161480.6|161390.6|161485.3|161395.3|161476.7|161386.7|32
1656492020000|2022-06-29 08:40:20|161480.5|161390.5|161485.3|161395.3|161485.3|161395.3|161475.7|161385.7|27
1656492030000|2022-06-29 08:40:30|161484.9|161394.9|161475.9|161385.9|161487.5|161397.5|161472.4|161382.4|26
1656492040000|2022-06-29 08:40:40|161477.9|161387.9|161479.5|161389.5|161483.8|161393.8|161475.6|161385.6|27
1656492050000|2022-06-29 08:40:50|161478.7|161388.7|161475.2|161385.2|161479.9|161389.9|161475.1|161385.1|17
1656492060000|2022-06-29 08:41:00|161474.5|161384.5|161432.6|161342.6|161474.5|161384.5|161415.6|161325.6|38
1656492070000|2022-06-29 08:41:10|161434|161344|161430.2|161340.2|161435.6|161345.6|161427.6|161337.6|32
1656492080000|2022-06-29 08:41:20|161424.6|161334.6|161420.1|161330.1|161428.3|161338.3|161418|161328|26
1656492090000|2022-06-29 08:41:30|161427|161337|161421.9|161331.9|161430.5|161340.5|161410.8|161320.8|17
1656492100000|2022-06-29 08:41:40|161427.5|161337.5|161424.7|161334.7|161431.8|161341.8|161424.1|161334.1|26
1656492110000|2022-06-29 08:41:50|161426.5|161336.5|161424.5|161334.5|161429.5|161339.5|161416|161326|28
1656492120000|2022-06-29 08:42:00|161424.3|161334.3|161417|161327|161424.6|161334.6|161415.4|161325.4|31
1656492130000|2022-06-29 08:42:10|161418.1|161328.1|161402|161312|161421.6|161331.6|161401.5|161311.5|26
1656492140000|2022-06-29 08:42:20|161403.4|161313.4|161431.4|161341.4|161431.8|161341.8|161401.4|161311.4|27
1656492150000|2022-06-29 08:42:30|161432.1|161342.1|161430.1|161340.1|161450|161360|161426.2|161336.2|35
1656492160000|2022-06-29 08:42:40|161430.8|161340.8|161429.7|161339.7|161434.2|161344.2|161427.7|161337.7|31
1656492170000|2022-06-29 08:42:50|161429.1|161339.1|161454|161364|161459.2|161369.2|161429.1|161339.1|33
1656492180000|2022-06-29 08:43:00|161453|161363|161464.4|161374.4|161464.9|161374.9|161447.5|161357.5|40
1656492190000|2022-06-29 08:43:10|161463.4|161373.4|161452.9|161362.9|161463.4|161373.4|161445.6|161355.6|35
1656492200000|2022-06-29 08:43:20|161452.6|161362.6|161464|161374|161467.1|161377.1|161446.6|161356.6|35
1656492210000|2022-06-29 08:43:30|161464.7|161374.7|161466.1|161376.1|161467.5|161377.5|161462.3|161372.3|27
1656492220000|2022-06-29 08:43:40|161464.7|161374.7|161492.2|161402.2|161495.5|161405.5|161464.4|161374.4|31
1656492230000|2022-06-29 08:43:50|161502.3|161412.3|161491.2|161401.2|161502.3|161412.3|161491.2|161401.2|39
1656492240000|2022-06-29 08:44:00|161487.4|161397.4|161490.1|161400.1|161491.6|161401.6|161484.7|161394.7|35
1656492250000|2022-06-29 08:44:10|161488.3|161398.3|161485.7|161395.7|161491.4|161401.4|161480.7|161390.7|30
1656492260000|2022-06-29 08:44:20|161485.9|161395.9|161508.8|161418.8|161509.6|161419.6|161481.4|161391.4|29
1656492270000|2022-06-29 08:44:30|161509.1|161419.1|161507.7|161417.7|161509.1|161419.1|161500.5|161410.5|31
1656492280000|2022-06-29 08:44:40|161502.5|161412.5|161510.1|161420.1|161513.6|161423.6|161500.4|161410.4|36
1656492290000|2022-06-29 08:44:50|161512.5|161422.5|161509.8|161419.8|161513.5|161423.5|161508.1|161418.1|26
1656492300000|2022-06-29 08:45:00|161504.4|161414.4|161497.8|161407.8|161511.1|161421.1|161496.4|161406.4|29
1656492310000|2022-06-29 08:45:10|161497.9|161407.9|161504.6|161414.6|161509.5|161419.5|161483.5|161393.5|35
1656492320000|2022-06-29 08:45:20|161504.4|161414.4|161500.5|161410.5|161505.3|161415.3|161493.9|161403.9|35
1656492330000|2022-06-29 08:45:30|161502.3|161412.3|161498.4|161408.4|161511.3|161421.3|161495.6|161405.6|34
1656492340000|2022-06-29 08:45:40|161498.9|161408.9|161431.7|161341.7|161504.6|161414.6|161426.3|161336.3|26
1656492350000|2022-06-29 08:45:50|161430.8|161340.8|161430.5|161340.5|161435|161345|161421.5|161331.5|26
1656492360000|2022-06-29 08:46:00|161433.6|161343.6|161450.9|161360.9|161452.3|161362.3|161428.1|161338.1|35
1656492370000|2022-06-29 08:46:10|161451|161361|161449.5|161359.5|161451.8|161361.8|161447.1|161357.1|30
1656492380000|2022-06-29 08:46:20|161448.5|161358.5|161424.3|161334.3|161457.8|161367.8|161424.3|161334.3|36
1656492390000|2022-06-29 08:46:30|161422.8|161332.8|161429.2|161339.2|161433.6|161343.6|161422.8|161332.8|34
1656492400000|2022-06-29 08:46:40|161427.2|161337.2|161398.1|161308.1|161435.6|161345.6|161395.1|161305.1|31
1656492410000|2022-06-29 08:46:50|161398.7|161308.7|161406.2|161316.2|161409.9|161319.9|161394.9|161304.9|31
1656492420000|2022-06-29 08:47:00|161406|161316|161412.6|161322.6|161412.6|161322.6|161405.5|161315.5|11
1656492430000|2022-06-29 08:47:10|161445.7|161355.7|161450|161360|161455.5|161365.5|161442.9|161352.9|36
1656492440000|2022-06-29 08:47:20|161449.9|161359.9|161451|161361|161452.1|161362.1|161448.4|161358.4|27
1656492450000|2022-06-29 08:47:30|161451.3|161361.3|161435.1|161345.1|161451.7|161361.7|161429.6|161339.6|35
1656492460000|2022-06-29 08:47:40|161436|161346|161430.1|161340.1|161436|161346|161420.7|161330.7|36
1656492470000|2022-06-29 08:47:50|161429.1|161339.1|161407.4|161317.4|161431.7|161341.7|161406.5|161316.5|31
1656492480000|2022-06-29 08:48:00|161403.8|161313.8|161419.7|161329.7|161439|161349|161392.9|161302.9|38
1656492490000|2022-06-29 08:48:10|161416.8|161326.8|161408.9|161318.9|161421.9|161331.9|161372|161282|33
1656492500000|2022-06-29 08:48:20|161409.3|161319.3|161366.7|161276.7|161411.3|161321.3|161363.7|161273.7|30
1656492510000|2022-06-29 08:48:30|161368.8|161278.8|161361.9|161271.9|161399.4|161309.4|161361.9|161271.9|36
1656492520000|2022-06-29 08:48:40|161362.1|161272.1|161414.2|161324.2|161431.3|161341.3|161356.7|161266.7|33
1656492530000|2022-06-29 08:48:50|161414.3|161324.3|161406.6|161316.6|161417.3|161327.3|161403.5|161313.5|33
1656492540000|2022-06-29 08:49:00|161406.2|161316.2|161406.1|161316.1|161406.7|161316.7|161404.9|161314.9|15
1656492550000|2022-06-29 08:49:10|161406.2|161316.2|161403.7|161313.7|161407.5|161317.5|161389.4|161299.4|33
1656492560000|2022-06-29 08:49:20|161403|161313|161390.9|161300.9|161403.4|161313.4|161390.8|161300.8|23
1656492570000|2022-06-29 08:49:30|161392.7|161302.7|161401.8|161311.8|161401.8|161311.8|161388.6|161298.6|24
1656492580000|2022-06-29 08:49:40|161398.9|161308.9|161408.2|161318.2|161424.9|161334.9|161398.9|161308.9|28
1656492590000|2022-06-29 08:49:50|161408.4|161318.4|161383.8|161293.8|161412.6|161322.6|161373.3|161283.3|28
1656492600000|2022-06-29 08:50:00|161389.4|161299.4|161395.9|161305.9|161395.9|161305.9|161389.4|161299.4|30
1656492610000|2022-06-29 08:50:10|161396.2|161306.2|161394.5|161304.5|161400.2|161310.2|161394.5|161304.5|22
1656492620000|2022-06-29 08:50:20|161394.3|161304.3|161403.2|161313.2|161404.9|161314.9|161393|161303|23
1656492630000|2022-06-29 08:50:30|161400.7|161310.7|161399.5|161309.5|161403.3|161313.3|161399.1|161309.1|23
1656492640000|2022-06-29 08:50:40|161400.7|161310.7|161404.9|161314.9|161404.9|161314.9|161396.5|161306.5|24
1656492650000|2022-06-29 08:50:50|161404.4|161314.4|161395.1|161305.1|161406.8|161316.8|161395.1|161305.1|29
1656492660000|2022-06-29 08:51:00|161397.7|161307.7|161405.8|161315.8|161405.8|161315.8|161397.7|161307.7|19
1656492670000|2022-06-29 08:51:10|161404.6|161314.6|161410|161320|161412.7|161322.7|161402.6|161312.6|21
1656492680000|2022-06-29 08:51:20|161408.8|161318.8|161424.8|161334.8|161430.1|161340.1|161405.6|161315.6|23
1656492690000|2022-06-29 08:51:30|161423.3|161333.3|161415.9|161325.9|161429.7|161339.7|161414.6|161324.6|37
1656492700000|2022-06-29 08:51:40|161416.5|161326.5|161419|161329|161419.3|161329.3|161410.7|161320.7|34
1656492710000|2022-06-29 08:51:50|161419.5|161329.5|161430.2|161340.2|161430.2|161340.2|161414.9|161324.9|29
1656492720000|2022-06-29 08:52:00|161434.4|161344.4|161442.2|161352.2|161446|161356|161434.4|161344.4|17
1656492730000|2022-06-29 08:52:10|161441.6|161351.6|161441.4|161351.4|161447.1|161357.1|161437.6|161347.6|29
1656492740000|2022-06-29 08:52:20|161440.5|161350.5|161441.6|161351.6|161443.4|161353.4|161438.1|161348.1|20
1656492750000|2022-06-29 08:52:30|161441.4|161351.4|161438.4|161348.4|161441.4|161351.4|161438.4|161348.4|18
1656492760000|2022-06-29 08:52:40|161432.5|161342.5|161437.6|161347.6|161461|161371|161431.8|161341.8|31
1656492770000|2022-06-29 08:52:50|161435.8|161345.8|161431.7|161341.7|161438.9|161348.9|161430.9|161340.9|38
1656492780000|2022-06-29 08:53:00|161434.8|161344.8|161436.7|161346.7|161438.5|161348.5|161433.1|161343.1|31
1656492790000|2022-06-29 08:53:10|161439.5|161349.5|161431.9|161341.9|161439.5|161349.5|161431.1|161341.1|33
1656492800000|2022-06-29 08:53:20|161432.9|161342.9|161422.1|161332.1|161434.6|161344.6|161421.4|161331.4|32
1656492810000|2022-06-29 08:53:30|161421.8|161331.8|161431.5|161341.5|161435|161345|161421.3|161331.3|35
1656492820000|2022-06-29 08:53:40|161430.5|161340.5|161434.7|161344.7|161437|161347|161428.1|161338.1|36
1656492830000|2022-06-29 08:53:50|161433|161343|161435.9|161345.9|161439.5|161349.5|161431.2|161341.2|31
1656492840000|2022-06-29 08:54:00|161436.3|161346.3|161439|161349|161442.3|161352.3|161434.8|161344.8|33
1656492850000|2022-06-29 08:54:10|161437|161347|161439|161349|161447.1|161357.1|161436.4|161346.4|35
1656492860000|2022-06-29 08:54:20|161437.5|161347.5|161427.1|161337.1|161446.7|161356.7|161427.1|161337.1|36
1656492870000|2022-06-29 08:54:30|161429.5|161339.5|161389.5|161299.5|161430.7|161340.7|161388.5|161298.5|33
1656492880000|2022-06-29 08:54:40|161390.9|161300.9|161397.6|161307.6|161404.5|161314.5|161388.6|161298.6|33
1656492890000|2022-06-29 08:54:50|161397.7|161307.7|161397|161307|161399.2|161309.2|161395.9|161305.9|17
1656492900000|2022-06-29 08:55:00|161398.9|161308.9|161377.4|161287.4|161401.7|161311.7|161376.8|161286.8|27
1656492910000|2022-06-29 08:55:10|161376.4|161286.4|161398.4|161308.4|161401.1|161311.1|161376.4|161286.4|31
1656492920000|2022-06-29 08:55:20|161400|161310|161394|161304|161400|161310|161394|161304|16
1656492930000|2022-06-29 08:55:30|161394.1|161304.1|161395.9|161305.9|161396.9|161306.9|161392.6|161302.6|29
1656492940000|2022-06-29 08:55:40|161396.9|161306.9|161379.7|161289.7|161402.6|161312.6|161378.4|161288.4|30
1656492950000|2022-06-29 08:55:50|161379|161289|161377.2|161287.2|161380.2|161290.2|161375.3|161285.3|18
1656492960000|2022-06-29 08:56:00|161376.8|161286.8|161374.2|161284.2|161377.3|161287.3|161373.2|161283.2|16
1656492970000|2022-06-29 08:56:10|161373.7|161283.7|161378.6|161288.6|161379.9|161289.9|161373.7|161283.7|22
1656492980000|2022-06-29 08:56:20|161373.7|161283.7|161389.8|161299.8|161398.6|161308.6|161363.2|161273.2|37
1656492990000|2022-06-29 08:56:30|161391.4|161301.4|161375.2|161285.2|161391.4|161301.4|161367.6|161277.6|37
1656493000000|2022-06-29 08:56:40|161376|161286|161398.9|161308.9|161402.4|161312.4|161372|161282|37
1656493010000|2022-06-29 08:56:50|161398.8|161308.8|161403.8|161313.8|161404.9|161314.9|161395.2|161305.2|24
1656493020000|2022-06-29 08:57:00|161401.9|161311.9|161380.8|161290.8|161402.4|161312.4|161376.5|161286.5|36
1656493030000|2022-06-29 08:57:10|161381.4|161291.4|161387|161297|161391|161301|161376.1|161286.1|31
1656493040000|2022-06-29 08:57:20|161386.3|161296.3|161389.9|161299.9|161389.9|161299.9|161382.5|161292.5|21
1656493050000|2022-06-29 08:57:30|161389.7|161299.7|161378|161288|161394.9|161304.9|161376.4|161286.4|34
1656493060000|2022-06-29 08:57:40|161379.1|161289.1|161368.1|161278.1|161381.7|161291.7|161350.8|161260.8|30
1656493070000|2022-06-29 08:57:50|161367.9|161277.9|161372.2|161282.2|161373.9|161283.9|161367.9|161277.9|17
1656493080000|2022-06-29 08:58:00|161372.7|161282.7|161369.5|161279.5|161374.5|161284.5|161369.5|161279.5|19
1656493090000|2022-06-29 08:58:10|161368.5|161278.5|161388.4|161298.4|161390|161300|161368.4|161278.4|31
1656493100000|2022-06-29 08:58:20|161388.6|161298.6|161391.1|161301.1|161392.5|161302.5|161385.1|161295.1|19
1656493110000|2022-06-29 08:58:30|161391.8|161301.8|161377.8|161287.8|161391.8|161301.8|161376.3|161286.3|17
1656493120000|2022-06-29 08:58:40|161376.2|161286.2|161380.4|161290.4|161382.5|161292.5|161376.2|161286.2|11
1656493130000|2022-06-29 08:58:50|161380.5|161290.5|161379.9|161289.9|161384.4|161294.4|161379.9|161289.9|17
1656493140000|2022-06-29 08:59:00|161376.8|161286.8|161371.1|161281.1|161381.7|161291.7|161371.1|161281.1|16
1656493150000|2022-06-29 08:59:10|161371.5|161281.5|161371.3|161281.3|161373.4|161283.4|161368.9|161278.9|22
1656493160000|2022-06-29 08:59:20|161371.7|161281.7|161371|161281|161374.8|161284.8|161368.6|161278.6|20
1656493170000|2022-06-29 08:59:30|161373.1|161283.1|161374|161284|161375.3|161285.3|161370.9|161280.9|11
1656493180000|2022-06-29 08:59:40|161373.1|161283.1|161376.7|161286.7|161377.7|161287.7|161372.3|161282.3|12
1656493190000|2022-06-29 08:59:50|161374.7|161284.7|161379.5|161289.5|161380.8|161290.8|161374.2|161284.2|23
1656493200000|2022-06-29 09:00:00|161376.5|161286.5|161373.5|161283.5|161381.1|161291.1|161373.5|161283.5|22
1656493210000|2022-06-29 09:00:10|161376.1|161286.1|161373.5|161283.5|161377.4|161287.4|161372.6|161282.6|23
1656493220000|2022-06-29 09:00:20|161375.8|161285.8|161372.6|161282.6|161377.9|161287.9|161371.4|161281.4|20
1656493230000|2022-06-29 09:00:30|161372.3|161282.3|161374.9|161284.9|161378.4|161288.4|161372.3|161282.3|14
1656493240000|2022-06-29 09:00:40|161377|161287|161376.4|161286.4|161377|161287|161375.5|161285.5|9
1656493250000|2022-06-29 09:00:50|161376.7|161286.7|161404.3|161314.3|161408.8|161318.8|161374.2|161284.2|20
1656493260000|2022-06-29 09:01:00|161405.6|161315.6|161414.4|161324.4|161416.6|161326.6|161403|161313|31
1656493270000|2022-06-29 09:01:10|161414|161324|161418.4|161328.4|161429.5|161339.5|161413.8|161323.8|39
1656493280000|2022-06-29 09:01:20|161418.5|161328.5|161418.5|161328.5|161420.8|161330.8|161418.5|161328.5|17
1656493290000|2022-06-29 09:01:30|161419.2|161329.2|161426.8|161336.8|161447.8|161357.8|161419.2|161329.2|21
1656493300000|2022-06-29 09:01:40|161431.1|161341.1|161426.5|161336.5|161432.9|161342.9|161423|161333|32
1656493310000|2022-06-29 09:01:50|161427.3|161337.3|161426.7|161336.7|161427.7|161337.7|161425.1|161335.1|21
1656493320000|2022-06-29 09:02:00|161422.6|161332.6|161468.7|161378.7|161468.7|161378.7|161422.1|161332.1|32
1656493330000|2022-06-29 09:02:10|161465.5|161375.5|161473.8|161383.8|161477.1|161387.1|161465.5|161375.5|37
1656493340000|2022-06-29 09:02:20|161471.2|161381.2|161460.5|161370.5|161471.2|161381.2|161450.6|161360.6|34
1656493350000|2022-06-29 09:02:30|161456.5|161366.5|161464|161374|161464|161374|161456.5|161366.5|22
1656493360000|2022-06-29 09:02:40|161465.2|161375.2|161461.8|161371.8|161465.3|161375.3|161461|161371|17
1656493370000|2022-06-29 09:02:50|161461.9|161371.9|161501.6|161411.6|161503.7|161413.7|161460.4|161370.4|19
1656493380000|2022-06-29 09:03:00|161500|161410|161477.9|161387.9|161500|161410|161476.2|161386.2|38
1656493390000|2022-06-29 09:03:10|161477.4|161387.4|161479.4|161389.4|161479.6|161389.6|161435|161345|32
1656493400000|2022-06-29 09:03:20|161479.2|161389.2|161489.3|161399.3|161496.3|161406.3|161479.2|161389.2|37
1656493410000|2022-06-29 09:03:30|161488.9|161398.9|161489.9|161399.9|161491.9|161401.9|161485.5|161395.5|29
1656493420000|2022-06-29 09:03:40|161489.4|161399.4|161485.7|161395.7|161490.8|161400.8|161482.2|161392.2|32
1656493430000|2022-06-29 09:03:50|161484.5|161394.5|161478.5|161388.5|161486.3|161396.3|161472.4|161382.4|25
1656493440000|2022-06-29 09:04:00|161479|161389|161483.3|161393.3|161485.5|161395.5|161474.6|161384.6|31
1656493450000|2022-06-29 09:04:10|161483|161393|161487.2|161397.2|161491.9|161401.9|161483|161393|29
1656493460000|2022-06-29 09:04:20|161486.3|161396.3|161490.6|161400.6|161490.9|161400.9|161483.8|161393.8|26
1656493470000|2022-06-29 09:04:30|161490.5|161400.5|161486.9|161396.9|161490.5|161400.5|161482.2|161392.2|30
1656493480000|2022-06-29 09:04:40|161486.5|161396.5|161482|161392|161486.5|161396.5|161480.6|161390.6|19
1656493490000|2022-06-29 09:04:50|161482.1|161392.1|161471.5|161381.5|161484.4|161394.4|161467.9|161377.9|12
1656493500000|2022-06-29 09:05:00|161470.8|161380.8|161465.6|161375.6|161470.8|161380.8|161463.1|161373.1|29
1656493510000|2022-06-29 09:05:10|161466.8|161376.8|161468.2|161378.2|161469.3|161379.3|161464.1|161374.1|21
1656493520000|2022-06-29 09:05:20|161468.8|161378.8|161465.3|161375.3|161470.3|161380.3|161462.1|161372.1|22
1656493530000|2022-06-29 09:05:30|161464.1|161374.1|161458.5|161368.5|161465.2|161375.2|161458.2|161368.2|30
1656493540000|2022-06-29 09:05:40|161458|161368|161458.9|161368.9|161465.4|161375.4|161456.7|161366.7|29
1656493550000|2022-06-29 09:05:50|161457.3|161367.3|161458.3|161368.3|161460.2|161370.2|161456.1|161366.1|18
1656493560000|2022-06-29 09:06:00|161460.2|161370.2|161452.5|161362.5|161460.8|161370.8|161444.9|161354.9|19
1656493570000|2022-06-29 09:06:10|161452.1|161362.1|161445.1|161355.1|161454.6|161364.6|161442.7|161352.7|21
1656493580000|2022-06-29 09:06:20|161445.2|161355.2|161439.9|161349.9|161445.2|161355.2|161435.9|161345.9|11
1656493590000|2022-06-29 09:06:30|161443.7|161353.7|161445.3|161355.3|161445.3|161355.3|161434.1|161344.1|18
1656493600000|2022-06-29 09:06:40|161445.1|161355.1|161435.3|161345.3|161446|161356|161430.7|161340.7|23
1656493610000|2022-06-29 09:06:50|161435.2|161345.2|161435.5|161345.5|161436.6|161346.6|161433.4|161343.4|19
1656493620000|2022-06-29 09:07:00|161435.1|161345.1|161406|161316|161435.7|161345.7|161403.5|161313.5|22
1656493630000|2022-06-29 09:07:10|161405.8|161315.8|161410.7|161320.7|161417.3|161327.3|161404.2|161314.2|22
1656493640000|2022-06-29 09:07:20|161406|161316|161407.7|161317.7|161414.7|161324.7|161402.6|161312.6|18
1656493650000|2022-06-29 09:07:30|161409.7|161319.7|161410.3|161320.3|161412.5|161322.5|161407.4|161317.4|13
1656493660000|2022-06-29 09:07:40|161410.2|161320.2|161410.1|161320.1|161410.7|161320.7|161408.6|161318.6|19
1656493670000|2022-06-29 09:07:50|161408.3|161318.3|161410.6|161320.6|161410.6|161320.6|161405.8|161315.8|20
1656493680000|2022-06-29 09:08:00|161410.7|161320.7|161409.4|161319.4|161411.1|161321.1|161406.1|161316.1|22
1656493690000|2022-06-29 09:08:10|161409.1|161319.1|161408|161318|161409.1|161319.1|161405.6|161315.6|16
1656493700000|2022-06-29 09:08:20|161407.5|161317.5|161433.1|161343.1|161434.7|161344.7|161407.5|161317.5|29
1656493710000|2022-06-29 09:08:30|161433|161343|161412.3|161322.3|161433.9|161343.9|161412.3|161322.3|29
1656493720000|2022-06-29 09:08:40|161412.5|161322.5|161412.9|161322.9|161415.3|161325.3|161408.4|161318.4|30
1656493730000|2022-06-29 09:08:50|161412.4|161322.4|161409.4|161319.4|161413.4|161323.4|161406.6|161316.6|24
1656493740000|2022-06-29 09:09:00|161408.4|161318.4|161408.3|161318.3|161412.1|161322.1|161403.3|161313.3|28
1656493750000|2022-06-29 09:09:10|161408.2|161318.2|161415.2|161325.2|161427.1|161337.1|161408.2|161318.2|32
1656493760000|2022-06-29 09:09:20|161414.7|161324.7|161408.4|161318.4|161415.8|161325.8|161407.1|161317.1|27
1656493770000|2022-06-29 09:09:30|161407.5|161317.5|161432.3|161342.3|161433|161343|161407.3|161317.3|25
1656493780000|2022-06-29 09:09:40|161431.9|161341.9|161430.9|161340.9|161434.6|161344.6|161430.9|161340.9|22
1656493790000|2022-06-29 09:09:50|161427.7|161337.7|161428.4|161338.4|161431|161341|161422.9|161332.9|24
1656493800000|2022-06-29 09:10:00|161428.5|161338.5|161416.3|161326.3|161429|161339|161416.1|161326.1|26
1656493810000|2022-06-29 09:10:10|161416.1|161326.1|161409.2|161319.2|161416.2|161326.2|161407.7|161317.7|25
1656493820000|2022-06-29 09:10:20|161404.6|161314.6|161410.3|161320.3|161410.3|161320.3|161403.5|161313.5|26
1656493830000|2022-06-29 09:10:30|161409.4|161319.4|161408|161318|161410.7|161320.7|161407.5|161317.5|20
1656493840000|2022-06-29 09:10:40|161413.3|161323.3|161419.9|161329.9|161420.1|161330.1|161411.9|161321.9|22
1656493850000|2022-06-29 09:10:50|161422.2|161332.2|161422.1|161332.1|161428|161338|161421.1|161331.1|22
1656493860000|2022-06-29 09:11:00|161421.9|161331.9|161423.2|161333.2|161424.2|161334.2|161421.9|161331.9|9
1656493870000|2022-06-29 09:11:10|161423.4|161333.4|161411.5|161321.5|161423.4|161333.4|161411.5|161321.5|15
1656493880000|2022-06-29 09:11:20|161413.7|161323.7|161414.1|161324.1|161417|161327|161410.3|161320.3|23
1656493890000|2022-06-29 09:11:30|161413.8|161323.8|161417.5|161327.5|161417.5|161327.5|161411.9|161321.9|13
1656493900000|2022-06-29 09:11:40|161414.5|161324.5|161409.3|161319.3|161415.1|161325.1|161407.6|161317.6|31
1656493910000|2022-06-29 09:11:50|161410.9|161320.9|161387.9|161297.9|161414.2|161324.2|161382.9|161292.9|34
1656493920000|2022-06-29 09:12:00|161388.2|161298.2|161389.6|161299.6|161390|161300|161384.8|161294.8|20
1656493930000|2022-06-29 09:12:10|161387.3|161297.3|161384.8|161294.8|161390.7|161300.7|161384.7|161294.7|31
1656493940000|2022-06-29 09:12:20|161385.2|161295.2|161355.5|161265.5|161387.8|161297.8|161350.9|161260.9|24
1656493950000|2022-06-29 09:12:30|161352.4|161262.4|161357.7|161267.7|161364.7|161274.7|161350.1|161260.1|35
1656493960000|2022-06-29 09:12:40|161358.1|161268.1|161362|161272|161362.5|161272.5|161356.7|161266.7|24
1656493970000|2022-06-29 09:12:50|161362.2|161272.2|161363.7|161273.7|161364|161274|161359.1|161269.1|26
1656493980000|2022-06-29 09:13:00|161362.7|161272.7|161368.2|161278.2|161372.4|161282.4|161357.9|161267.9|28
1656493990000|2022-06-29 09:13:10|161367.2|161277.2|161365.3|161275.3|161368.5|161278.5|161363.4|161273.4|30
1656494000000|2022-06-29 09:13:20|161350.4|161260.4|161337.3|161247.3|161350.4|161260.4|161321.2|161231.2|28
1656494010000|2022-06-29 09:13:30|161339.5|161249.5|161349.3|161259.3|161352.2|161262.2|161335.7|161245.7|33
1656494020000|2022-06-29 09:13:40|161347.9|161257.9|161313.5|161223.5|161350.1|161260.1|161310.7|161220.7|29
1656494030000|2022-06-29 09:13:50|161313.2|161223.2|161318|161228|161324.8|161234.8|161311.8|161221.8|24
1656494040000|2022-06-29 09:14:00|161315.1|161225.1|161321|161231|161323.8|161233.8|161314.3|161224.3|24
1656494050000|2022-06-29 09:14:10|161319.3|161229.3|161336.1|161246.1|161345.2|161255.2|161316.8|161226.8|31
1656494060000|2022-06-29 09:14:20|161337.7|161247.7|161348.7|161258.7|161348.7|161258.7|161336|161246|29
1656494070000|2022-06-29 09:14:30|161350.8|161260.8|161348.9|161258.9|161364|161274|161339.7|161249.7|29
1656494080000|2022-06-29 09:14:40|161349.1|161259.1|161345.6|161255.6|161349.1|161259.1|161333.5|161243.5|28
1656494090000|2022-06-29 09:14:50|161347.5|161257.5|161337.5|161247.5|161347.7|161257.7|161335.6|161245.6|25
1656494100000|2022-06-29 09:15:00|161340.6|161250.6|161344.9|161254.9|161348.4|161258.4|161336.6|161246.6|32
1656494110000|2022-06-29 09:15:10|161346.5|161256.5|161341.3|161251.3|161347|161257|161336.5|161246.5|28
1656494120000|2022-06-29 09:15:20|161340.3|161250.3|161340.9|161250.9|161346.6|161256.6|161332.4|161242.4|39
1656494130000|2022-06-29 09:15:30|161341.1|161251.1|161334.3|161244.3|161343.3|161253.3|161331.5|161241.5|36
1656494140000|2022-06-29 09:15:40|161333.8|161243.8|161315.2|161225.2|161334.7|161244.7|161302.7|161212.7|37
1656494150000|2022-06-29 09:15:50|161313.9|161223.9|161258.4|161168.4|161314.6|161224.6|161258.1|161168.1|34
1656494160000|2022-06-29 09:16:00|161257.7|161167.7|161216|161126|161261.7|161171.7|161216|161126|39
1656494170000|2022-06-29 09:16:10|161220.5|161130.5|161226.4|161136.4|161231.1|161141.1|161213.1|161123.1|36
1656494180000|2022-06-29 09:16:20|161225.1|161135.1|161223.5|161133.5|161233.1|161143.1|161221.3|161131.3|35
1656494190000|2022-06-29 09:16:30|161227.4|161137.4|161222|161132|161229.3|161139.3|161222|161132|26
1656494200000|2022-06-29 09:16:40|161224.1|161134.1|161214.7|161124.7|161228.3|161138.3|161210|161120|32
1656494210000|2022-06-29 09:16:50|161214.1|161124.1|161195.2|161105.2|161214.1|161124.1|161164.9|161074.9|38
1656494220000|2022-06-29 09:17:00|161198.2|161108.2|161198.7|161108.7|161198.8|161108.8|161187.4|161097.4|32
1656494230000|2022-06-29 09:17:10|161176.7|161086.7|161175.3|161085.3|161181.4|161091.4|161168.6|161078.6|31
1656494240000|2022-06-29 09:17:20|161174.9|161084.9|161178.3|161088.3|161178.3|161088.3|161173.1|161083.1|18
1656494250000|2022-06-29 09:17:30|161177.6|161087.6|161174.4|161084.4|161177.7|161087.7|161173.9|161083.9|17
1656494260000|2022-06-29 09:17:40|161174.9|161084.9|161175.3|161085.3|161176.8|161086.8|161174.5|161084.5|15
1656494270000|2022-06-29 09:17:50|161175.2|161085.2|161175.6|161085.6|161177.7|161087.7|161171|161081|26
1656494280000|2022-06-29 09:18:00|161176.5|161086.5|161170.1|161080.1|161176.5|161086.5|161167.9|161077.9|27
1656494290000|2022-06-29 09:18:10|161171.8|161081.8|161168.8|161078.8|161176.4|161086.4|161165.5|161075.5|28
1656494300000|2022-06-29 09:18:20|161166|161076|161171.4|161081.4|161173|161083|161165.5|161075.5|30
1656494310000|2022-06-29 09:18:30|161171.5|161081.5|161171.9|161081.9|161173.6|161083.6|161171.2|161081.2|16
1656494320000|2022-06-29 09:18:40|161174.1|161084.1|161172.4|161082.4|161174.1|161084.1|161169.6|161079.6|22
1656494330000|2022-06-29 09:18:50|161171.8|161081.8|161169.5|161079.5|161176.1|161086.1|161165.8|161075.8|29
1656494340000|2022-06-29 09:19:00|161170.7|161080.7|161244.4|161154.4|161244.4|161154.4|161170.7|161080.7|29
1656494350000|2022-06-29 09:19:10|161245.6|161155.6|161255|161165|161255|161165|161244.9|161154.9|31
1656494360000|2022-06-29 09:19:20|161261.3|161171.3|161303.8|161213.8|161304.5|161214.5|161261.3|161171.3|30
1656494370000|2022-06-29 09:19:30|161304.2|161214.2|161297.5|161207.5|161323.1|161233.1|161293.4|161203.4|29
1656494380000|2022-06-29 09:19:40|161300.3|161210.3|161324.7|161234.7|161328.2|161238.2|161300.3|161210.3|33
1656494390000|2022-06-29 09:19:50|161326|161236|161311.8|161221.8|161326.1|161236.1|161309.4|161219.4|32
1656494400000|2022-06-29 09:20:00|161312|161222|161311.5|161221.5|161312.9|161222.9|161309.1|161219.1|28
1656494410000|2022-06-29 09:20:10|161312|161222|161308.3|161218.3|161312.7|161222.7|161308|161218|21
1656494420000|2022-06-29 09:20:20|161308.8|161218.8|161314.9|161224.9|161316.3|161226.3|161308.1|161218.1|27
1656494430000|2022-06-29 09:20:30|161312.3|161222.3|161326.1|161236.1|161326.1|161236.1|161312.3|161222.3|31
1656494440000|2022-06-29 09:20:40|161326.2|161236.2|161327.1|161237.1|161328.1|161238.1|161322.3|161232.3|28
1656494450000|2022-06-29 09:20:50|161325.7|161235.7|161329.1|161239.1|161331.5|161241.5|161325.7|161235.7|25
1656494460000|2022-06-29 09:21:00|161328.8|161238.8|161322.9|161232.9|161329.6|161239.6|161321.4|161231.4|24
1656494470000|2022-06-29 09:21:10|161325.6|161235.6|161315.4|161225.4|161325.6|161235.6|161315.4|161225.4|27
1656494480000|2022-06-29 09:21:20|161313.1|161223.1|161317|161227|161319.1|161229.1|161313.1|161223.1|34
1656494490000|2022-06-29 09:21:30|161317.7|161227.7|161323.2|161233.2|161325.1|161235.1|161317.7|161227.7|21
1656494500000|2022-06-29 09:21:40|161322.6|161232.6|161327.1|161237.1|161327.1|161237.1|161321.2|161231.2|22
1656494510000|2022-06-29 09:21:50|161326.9|161236.9|161335.5|161245.5|161352|161247|161326.9|161222|24
1656494520000|2022-06-29 09:22:00|161335.7|161245.7|161320.8|161230.8|161335.7|161245.7|161319.6|161229.6|34
1656494530000|2022-06-29 09:22:10|161321|161231|161325.3|161235.3|161325.3|161235.3|161320.6|161230.6|26
1656494540000|2022-06-29 09:22:20|161325.6|161235.6|161329.3|161239.3|161330|161240|161325.6|161235.6|19
1656494550000|2022-06-29 09:22:30|161329.1|161239.1|161332.1|161242.1|161333.6|161243.6|161325.2|161235.2|31
1656494560000|2022-06-29 09:22:40|161332.3|161242.3|161333.1|161243.1|161335.1|161245.1|161328|161238|26
1656494570000|2022-06-29 09:22:50|161330.9|161240.9|161332.4|161242.4|161334.9|161244.9|161327|161237|29
1656494580000|2022-06-29 09:23:00|161333.1|161243.1|161340.9|161250.9|161343.2|161253.2|161331|161241|32
1656494590000|2022-06-29 09:23:10|161340.4|161250.4|161335.6|161245.6|161340.4|161250.4|161335.1|161245.1|26
1656494600000|2022-06-29 09:23:20|161336|161246|161319.8|161229.8|161336|161246|161319.8|161229.8|30
1656494610000|2022-06-29 09:23:30|161320.4|161230.4|161324.7|161234.7|161333.9|161243.9|161320.4|161230.4|29
1656494620000|2022-06-29 09:23:40|161324.2|161234.2|161356.7|161266.7|161358.1|161268.1|161307|161217|31
1656494630000|2022-06-29 09:23:50|161357.7|161267.7|161341.2|161251.2|161358.5|161268.5|161339.4|161249.4|22
1656494640000|2022-06-29 09:24:00|161341.4|161251.4|161337.8|161247.8|161342.3|161252.3|161337.8|161247.8|20
1656494650000|2022-06-29 09:24:10|161338|161248|161331.5|161241.5|161340.8|161250.8|161325.5|161235.5|21
1656494660000|2022-06-29 09:24:20|161328.5|161238.5|161332.8|161242.8|161332.8|161242.8|161325.9|161235.9|14
1656494670000|2022-06-29 09:24:30|161332.6|161242.6|161322.7|161232.7|161333.5|161243.5|161320.6|161230.6|18
1656494680000|2022-06-29 09:24:40|161323.1|161233.1|161334.4|161244.4|161334.4|161244.4|161323.1|161233.1|19
1656494690000|2022-06-29 09:24:50|161331.2|161241.2|161330.8|161240.8|161331.9|161241.9|161329.8|161239.8|14
1656494700000|2022-06-29 09:25:00|161332.1|161242.1|161344.2|161254.2|161357.4|161267.4|161331.3|161241.3|18
1656494710000|2022-06-29 09:25:10|161343.7|161253.7|161332|161242|161345.9|161255.9|161332|161242|23
1656494720000|2022-06-29 09:25:20|161335.2|161245.2|161325.7|161235.7|161335.2|161245.2|161324.5|161234.5|23
1656494730000|2022-06-29 09:25:30|161326.3|161236.3|161290.2|161200.2|161332.3|161242.3|161288.4|161198.4|29
1656494740000|2022-06-29 09:25:40|161290.7|161200.7|161280.2|161190.2|161291.1|161201.1|161278.9|161188.9|27
1656494750000|2022-06-29 09:25:50|161280.5|161190.5|161281.6|161191.6|161283.3|161193.3|161279.8|161189.8|29
1656494760000|2022-06-29 09:26:00|161284.7|161194.7|161289.2|161199.2|161289.2|161199.2|161282|161192|20
1656494770000|2022-06-29 09:26:10|161288.5|161198.5|161311.8|161221.8|161315.9|161225.9|161287.9|161197.9|26
1656494780000|2022-06-29 09:26:20|161307.8|161217.8|161323.7|161233.7|161327.2|161237.2|161307.1|161217.1|25
1656494790000|2022-06-29 09:26:30|161323.8|161233.8|161333.7|161243.7|161333.9|161243.9|161323.3|161233.3|27
1656494800000|2022-06-29 09:26:40|161331.4|161241.4|161329.3|161239.3|161334.6|161244.6|161327.8|161237.8|22
1656494810000|2022-06-29 09:26:50|161329.2|161239.2|161333.6|161243.6|161335.7|161245.7|161328.6|161238.6|30
1656494820000|2022-06-29 09:27:00|161333.4|161243.4|161327.6|161237.6|161334.9|161244.9|161327.6|161237.6|29
1656494830000|2022-06-29 09:27:10|161327.9|161237.9|161355.3|161265.3|161369.7|161279.7|161327.9|161237.9|35
1656494840000|2022-06-29 09:27:20|161355.5|161265.5|161350.3|161260.3|161356.3|161266.3|161343.1|161253.1|26
1656494850000|2022-06-29 09:27:30|161347.8|161257.8|161357.3|161267.3|161357.9|161267.9|161345.9|161255.9|29
1656494860000|2022-06-29 09:27:40|161359.1|161269.1|161356.7|161266.7|161359.1|161269.1|161355.8|161265.8|18
1656494870000|2022-06-29 09:27:50|161357.8|161267.8|161357|161267|161357.8|161267.8|161355.7|161265.7|12
1656494880000|2022-06-29 09:28:00|161356.7|161266.7|161327.6|161237.6|161356.7|161266.7|161325.7|161235.7|23
1656494890000|2022-06-29 09:28:10|161327.9|161237.9|161341.4|161251.4|161343.3|161253.3|161326.1|161236.1|20
1656494900000|2022-06-29 09:28:20|161342.2|161252.2|161345.7|161255.7|161359.1|161269.1|161342.2|161252.2|30
1656494910000|2022-06-29 09:28:30|161345.3|161255.3|161346.5|161256.5|161347.4|161257.4|161344.7|161254.7|20
1656494920000|2022-06-29 09:28:40|161346.4|161256.4|161346.4|161256.4|161347.4|161257.4|161346|161256|12
1656494930000|2022-06-29 09:28:50|161346.3|161256.3|161375|161285|161378.1|161288.1|161345.8|161255.8|29
1656494940000|2022-06-29 09:29:00|161377.9|161287.9|161398.7|161308.7|161401.9|161311.9|161373.7|161283.7|23
1656494950000|2022-06-29 09:29:10|161398.4|161308.4|161385.3|161295.3|161400.2|161310.2|161383.4|161293.4|31
1656494960000|2022-06-29 09:29:20|161387.4|161297.4|161376.5|161286.5|161387.4|161297.4|161376.3|161286.3|29
1656494970000|2022-06-29 09:29:30|161376.8|161286.8|161382.9|161292.9|161388.6|161298.6|161375.4|161285.4|31
1656494980000|2022-06-29 09:29:40|161383.5|161293.5|161375.8|161285.8|161385.5|161295.5|161375.8|161285.8|28
1656494990000|2022-06-29 09:29:50|161375.3|161285.3|161382.3|161292.3|161386.5|161296.5|161375.2|161285.2|26
1656495000000|2022-06-29 09:30:00|161382.1|161292.1|161384|161294|161384.3|161294.3|161374.7|161284.7|35
1656495010000|2022-06-29 09:30:10|161383.6|161293.6|161382.6|161292.6|161384.2|161294.2|161378|161288|33
1656495020000|2022-06-29 09:30:20|161381.3|161291.3|161385.3|161295.3|161387|161297|161379.6|161289.6|33
1656495030000|2022-06-29 09:30:30|161384.1|161294.1|161383.2|161293.2|161396.5|161306.5|161377.1|161287.1|31
1656495040000|2022-06-29 09:30:40|161384|161294|161388.9|161298.9|161394.5|161304.5|161383.9|161293.9|34
1656495050000|2022-06-29 09:30:50|161389.8|161299.8|161419.5|161329.5|161419.5|161329.5|161388.7|161298.7|25
1656495060000|2022-06-29 09:31:00|161417.9|161327.9|161413.5|161323.5|161418.5|161328.5|161412.5|161322.5|18
1656495070000|2022-06-29 09:31:10|161410.8|161320.8|161417.8|161327.8|161419.7|161329.7|161410.8|161320.8|18
1656495080000|2022-06-29 09:31:20|161418.3|161328.3|161416.6|161326.6|161418.9|161328.9|161414.6|161324.6|19
1656495090000|2022-06-29 09:31:30|161416.3|161326.3|161415.7|161325.7|161416.7|161326.7|161415.7|161325.7|11
1656495100000|2022-06-29 09:31:40|161415.5|161325.5|161451.2|161361.2|161462.9|161372.9|161412.8|161322.8|27
1656495110000|2022-06-29 09:31:50|161450.3|161360.3|161436.8|161346.8|161455.4|161365.4|161431.2|161341.2|35
1656495120000|2022-06-29 09:32:00|161436.7|161346.7|161429.4|161339.4|161436.8|161346.8|161429.4|161339.4|33
1656495130000|2022-06-29 09:32:10|161428.7|161338.7|161442.9|161352.9|161450.2|161360.2|161426.1|161336.1|34
1656495140000|2022-06-29 09:32:20|161444.5|161354.5|161445.4|161355.4|161448.7|161358.7|161441.8|161351.8|20
1656495150000|2022-06-29 09:32:30|161446.1|161356.1|161443.1|161353.1|161446.1|161356.1|161439.2|161349.2|19
1656495160000|2022-06-29 09:32:40|161439.5|161349.5|161436.4|161346.4|161441.3|161351.3|161432.8|161342.8|30
1656495170000|2022-06-29 09:32:50|161434.3|161344.3|161429.2|161339.2|161438.7|161348.7|161427.4|161337.4|33
1656495180000|2022-06-29 09:33:00|161429.6|161339.6|161379.9|161289.9|161430.6|161340.6|161379.9|161289.9|36
1656495190000|2022-06-29 09:33:10|161380.9|161290.9|161380.3|161290.3|161404|161314|161379.5|161289.5|37
1656495200000|2022-06-29 09:33:20|161380.7|161290.7|161415|161325|161415|161325|161378.6|161288.6|32
1656495210000|2022-06-29 09:33:30|161416|161326|161400.3|161310.3|161416.1|161326.1|161394.7|161304.7|33
1656495220000|2022-06-29 09:33:40|161402.6|161312.6|161396.7|161306.7|161414.8|161324.8|161395.4|161305.4|36
1656495230000|2022-06-29 09:33:50|161397|161307|161367.7|161277.7|161397.9|161307.9|161349|161259|36
1656495240000|2022-06-29 09:34:00|161367.6|161277.6|161392.2|161302.2|161393.4|161303.4|161363.2|161273.2|31
1656495250000|2022-06-29 09:34:10|161394.6|161304.6|161380.4|161290.4|161396.6|161306.6|161368.3|161278.3|27
1656495260000|2022-06-29 09:34:20|161374|161284|161376.5|161286.5|161378|161288|161374|161284|21
1656495270000|2022-06-29 09:34:30|161377|161287|161355.3|161265.3|161377|161287|161354|161264|20
1656495280000|2022-06-29 09:34:40|161354.4|161264.4|161344.5|161254.5|161356.5|161266.5|161339.7|161249.7|25
1656495290000|2022-06-29 09:34:50|161339.5|161249.5|161339.3|161249.3|161344.5|161254.5|161337.7|161247.7|29
1656495300000|2022-06-29 09:35:00|161339.2|161249.2|161339.5|161249.5|161339.7|161249.7|161336.2|161246.2|16
1656495310000|2022-06-29 09:35:10|161338.1|161248.1|161322.1|161232.1|161338.3|161248.3|161316.2|161226.2|27
1656495320000|2022-06-29 09:35:20|161321.9|161231.9|161320.9|161230.9|161324.7|161234.7|161320.7|161230.7|22
1656495330000|2022-06-29 09:35:30|161321.4|161231.4|161315.5|161225.5|161322.2|161232.2|161305.3|161215.3|36
1656495340000|2022-06-29 09:35:40|161312.7|161222.7|161329.7|161239.7|161329.7|161239.7|161310.8|161220.8|27
1656495350000|2022-06-29 09:35:50|161330.6|161240.6|161328|161238|161334.7|161244.7|161326.6|161236.6|18
1656495360000|2022-06-29 09:36:00|161328.5|161238.5|161347.6|161257.6|161349.4|161259.4|161324.4|161234.4|17
1656495370000|2022-06-29 09:36:10|161349.6|161259.6|161378.9|161288.9|161380.9|161290.9|161343.6|161253.6|34
1656495380000|2022-06-29 09:36:20|161376.5|161286.5|161379.4|161289.4|161379.5|161289.5|161367.7|161277.7|29
1656495390000|2022-06-29 09:36:30|161379.1|161289.1|161375|161285|161381.8|161291.8|161374.2|161284.2|25
1656495400000|2022-06-29 09:36:40|161375.4|161285.4|161377.8|161287.8|161378.3|161288.3|161374.7|161284.7|20
1656495410000|2022-06-29 09:36:50|161375.8|161285.8|161376|161286|161377.2|161287.2|161373.6|161283.6|17
1656495420000|2022-06-29 09:37:00|161376.3|161286.3|161369.7|161279.7|161377.1|161287.1|161368.9|161278.9|33
1656495430000|2022-06-29 09:37:10|161367.9|161277.9|161344|161254|161370.7|161280.7|161339.3|161249.3|30
1656495440000|2022-06-29 09:37:20|161342.8|161252.8|161355.1|161265.1|161358|161268|161342.8|161252.8|21
1656495450000|2022-06-29 09:37:30|161356.6|161266.6|161360.4|161270.4|161360.4|161270.4|161354.4|161264.4|9
1656495460000|2022-06-29 09:37:40|161359.5|161269.5|161361.1|161271.1|161362|161272|161359.4|161269.4|11
1656495470000|2022-06-29 09:37:50|161361|161271|161364.8|161274.8|161364.8|161274.8|161355.1|161265.1|22
1656495480000|2022-06-29 09:38:00|161364.5|161274.5|161366.6|161276.6|161377.7|161287.7|161362.2|161272.2|25
1656495490000|2022-06-29 09:38:10|161365|161275|161362.9|161272.9|161365.2|161275.2|161359.8|161269.8|25
1656495500000|2022-06-29 09:38:20|161361.3|161271.3|161364.8|161274.8|161367|161277|161361.2|161271.2|16
1656495510000|2022-06-29 09:38:30|161364.1|161274.1|161362.6|161272.6|161367.2|161277.2|161359.8|161269.8|11
1656495520000|2022-06-29 09:38:40|161361.5|161271.5|161363.4|161273.4|161365.4|161275.4|161361.3|161271.3|23
1656495530000|2022-06-29 09:38:50|161365.2|161275.2|161362.4|161272.4|161366.5|161276.5|161359.4|161269.4|26
1656495540000|2022-06-29 09:39:00|161363.2|161273.2|161366.7|161276.7|161366.7|161276.7|161362.6|161272.6|19
1656495550000|2022-06-29 09:39:10|161367.3|161277.3|161367|161277|161369|161279|161363.7|161273.7|24
1656495560000|2022-06-29 09:39:20|161366.2|161276.2|161365.1|161275.1|161367.2|161277.2|161363.8|161273.8|15
1656495570000|2022-06-29 09:39:30|161364.3|161274.3|161337.3|161247.3|161367.9|161277.9|161333.8|161243.8|31
1656495580000|2022-06-29 09:39:40|161339|161249|161325.9|161235.9|161339|161249|161315.5|161225.5|37
1656495590000|2022-06-29 09:39:50|161329.5|161239.5|161360.8|161270.8|161363.1|161273.1|161324.6|161234.6|29
1656495600000|2022-06-29 09:40:00|161359.2|161269.2|161360.6|161270.6|161363.2|161273.2|161358.3|161268.3|18
1656495610000|2022-06-29 09:40:10|161362.6|161272.6|161351.8|161261.8|161368.1|161278.1|161351.7|161261.7|24
1656495620000|2022-06-29 09:40:20|161353.8|161263.8|161354.1|161264.1|161356.3|161266.3|161353.8|161263.8|16
1656495630000|2022-06-29 09:40:30|161354.7|161264.7|161340.8|161250.8|161354.7|161264.7|161323.3|161233.3|29
1656495640000|2022-06-29 09:40:40|161341|161251|161337.8|161247.8|161347.3|161257.3|161327.8|161237.8|31
1656495650000|2022-06-29 09:40:50|161339|161249|161357.9|161267.9|161361.1|161271.1|161338.3|161248.3|25
1656495660000|2022-06-29 09:41:00|161361.5|161271.5|161366.4|161276.4|161368.3|161278.3|161357.1|161267.1|27
1656495670000|2022-06-29 09:41:10|161366|161276|161353.8|161263.8|161366|161276|161353.8|161263.8|23
1656495680000|2022-06-29 09:41:20|161353.1|161263.1|161312.2|161222.2|161353.1|161263.1|161312.2|161222.2|35
1656495690000|2022-06-29 09:41:30|161311.8|161221.8|161351.2|161261.2|161354.4|161264.4|161311.8|161221.8|29
1656495700000|2022-06-29 09:41:40|161350.5|161260.5|161343.5|161253.5|161351.8|161261.8|161333.5|161243.5|28
1656495710000|2022-06-29 09:41:50|161343|161253|161340.1|161250.1|161343|161253|161337.3|161247.3|24
1656495720000|2022-06-29 09:42:00|161341|161251|161327.6|161237.6|161343.8|161253.8|161324.8|161234.8|19
1656495730000|2022-06-29 09:42:10|161330.9|161240.9|161337.4|161247.4|161337.4|161247.4|161327.3|161237.3|27
1656495740000|2022-06-29 09:42:20|161341.2|161251.2|161340.2|161250.2|161344|161254|161340.2|161250.2|18
1656495750000|2022-06-29 09:42:30|161336.8|161246.8|161339|161249|161339.7|161249.7|161331.8|161241.8|18
1656495760000|2022-06-29 09:42:40|161338.8|161248.8|161332.4|161242.4|161341|161251|161331.4|161241.4|25
1656495770000|2022-06-29 09:42:50|161333|161243|161313.6|161223.6|161333.9|161243.9|161306.7|161216.7|20
1656495780000|2022-06-29 09:43:00|161315.1|161225.1|161316.6|161226.6|161321.6|161231.6|161314.1|161224.1|22
1656495790000|2022-06-29 09:43:10|161314.6|161224.6|161317.9|161227.9|161318.7|161228.7|161314.2|161224.2|12
1656495800000|2022-06-29 09:43:20|161321.8|161231.8|161323.4|161233.4|161324.4|161234.4|161320.6|161230.6|16
1656495810000|2022-06-29 09:43:30|161322.6|161232.6|161322.5|161232.5|161324.4|161234.4|161320.4|161230.4|15
1656495820000|2022-06-29 09:43:40|161316.5|161226.5|161318.7|161228.7|161318.7|161228.7|161316.2|161226.2|14
1656495830000|2022-06-29 09:43:50|161318.5|161228.5|161318.3|161228.3|161319.4|161229.4|161317|161227|12
1656495840000|2022-06-29 09:44:00|161318.1|161228.1|161323.4|161233.4|161323.4|161233.4|161315.7|161225.7|16
1656495850000|2022-06-29 09:44:10|161322.9|161232.9|161314.8|161224.8|161323.6|161233.6|161314.8|161224.8|15
1656495860000|2022-06-29 09:44:20|161311.5|161221.5|161317.1|161227.1|161319.5|161229.5|161311.5|161221.5|28
1656495870000|2022-06-29 09:44:30|161320.2|161230.2|161320.3|161230.3|161320.9|161230.9|161318.5|161228.5|9
1656495880000|2022-06-29 09:44:40|161319.9|161229.9|161327.9|161237.9|161327.9|161237.9|161317|161227|20
1656495890000|2022-06-29 09:44:50|161327.7|161237.7|161322.3|161232.3|161339.2|161249.2|161319.6|161229.6|22
1656495900000|2022-06-29 09:45:00|161323.9|161233.9|161326|161236|161329.9|161239.9|161309|161219|37
1656495910000|2022-06-29 09:45:10|161326.2|161236.2|161325.1|161235.1|161328.6|161238.6|161323.2|161233.2|14
1656495920000|2022-06-29 09:45:20|161326.7|161236.7|161296|161206|161327.9|161237.9|161279.7|161189.7|26
1656495930000|2022-06-29 09:45:30|161296.9|161206.9|161295.8|161205.8|161296.9|161206.9|161293.9|161203.9|5
1656495940000|2022-06-29 09:45:40|161294.9|161204.9|161299.4|161209.4|161299.4|161209.4|161290.6|161200.6|11
1656495950000|2022-06-29 09:45:50|161299.1|161209.1|161279.6|161189.6|161300.3|161210.3|161278.8|161188.8|15
1656495960000|2022-06-29 09:46:00|161278.1|161188.1|161262.4|161172.4|161279.6|161189.6|161260.2|161170.2|23
1656495970000|2022-06-29 09:46:10|161264.3|161174.3|161300.8|161210.8|161300.8|161210.8|161263.4|161173.4|18
1656495980000|2022-06-29 09:46:20|161297.7|161207.7|161307|161217|161308|161218|161296.5|161206.5|28
1656495990000|2022-06-29 09:46:30|161307.3|161217.3|161345.6|161255.6|161353.8|161263.8|161307.3|161217.3|30
1656496000000|2022-06-29 09:46:40|161345.1|161255.1|161353.5|161263.5|161355.6|161265.6|161345.1|161255.1|31
1656496010000|2022-06-29 09:46:50|161354.2|161264.2|161343.2|161253.2|161358.1|161268.1|161342.4|161252.4|25
1656496020000|2022-06-29 09:47:00|161342.5|161252.5|161348.6|161258.6|161351.5|161261.5|161342.5|161252.5|20
1656496030000|2022-06-29 09:47:10|161348|161258|161351.1|161261.1|161357.3|161267.3|161348|161258|22
1656496040000|2022-06-29 09:47:20|161356.5|161266.5|161364.9|161274.9|161400.5|161310.5|161356.5|161266.5|34
1656496050000|2022-06-29 09:47:30|161362.8|161272.8|161328.7|161238.7|161363.3|161273.3|161327.5|161237.5|32
1656496060000|2022-06-29 09:47:40|161326.9|161236.9|161306|161216|161331.5|161241.5|161301|161211|27
1656496070000|2022-06-29 09:47:50|161307.4|161217.4|161303.4|161213.4|161308.4|161218.4|161302.3|161212.3|21
1656496080000|2022-06-29 09:48:00|161303.7|161213.7|161304.3|161214.3|161304.8|161214.8|161302.4|161212.4|22
1656496090000|2022-06-29 09:48:10|161304.8|161214.8|161310.3|161220.3|161310.5|161220.5|161304.2|161214.2|26
1656496100000|2022-06-29 09:48:20|161309.6|161219.6|161311.1|161221.1|161318.5|161228.5|161308.9|161218.9|21
1656496110000|2022-06-29 09:48:30|161309.5|161219.5|161310.6|161220.6|161315.8|161225.8|161309.5|161219.5|18
1656496120000|2022-06-29 09:48:40|161311.3|161221.3|161314.2|161224.2|161314.2|161224.2|161304.1|161214.1|22
1656496130000|2022-06-29 09:48:50|161314.4|161224.4|161315|161225|161326.1|161236.1|161314|161224|20
1656496140000|2022-06-29 09:49:00|161317.1|161227.1|161305.1|161215.1|161317.1|161227.1|161305.1|161215.1|24
1656496150000|2022-06-29 09:49:10|161304.6|161214.6|161270.2|161180.2|161314.4|161224.4|161269|161179|20
1656496160000|2022-06-29 09:49:20|161265.8|161175.8|161267.9|161177.9|161269.5|161179.5|161264.5|161174.5|13
1656496170000|2022-06-29 09:49:30|161264.6|161174.6|161290.8|161200.8|161291.2|161201.2|161262.4|161172.4|23
1656496180000|2022-06-29 09:49:40|161291.5|161201.5|161296.6|161206.6|161300.1|161210.1|161290.5|161200.5|22
1656496190000|2022-06-29 09:49:50|161297.1|161207.1|161310.6|161220.6|161310.6|161220.6|161297.1|161207.1|22
1656496200000|2022-06-29 09:50:00|161315.3|161225.3|161300.3|161210.3|161319.1|161229.1|161298.1|161208.1|30
1656496210000|2022-06-29 09:50:10|161301.2|161211.2|161305.2|161215.2|161305.2|161215.2|161270|161180|25
1656496220000|2022-06-29 09:50:20|161305.6|161215.6|161311.6|161221.6|161311.9|161221.9|161302.8|161212.8|25
1656496230000|2022-06-29 09:50:30|161311.3|161221.3|161313.3|161223.3|161313.9|161223.9|161311.3|161221.3|16
1656496240000|2022-06-29 09:50:40|161312.6|161222.6|161307.9|161217.9|161312.6|161222.6|161307.5|161217.5|18
1656496250000|2022-06-29 09:50:50|161308.1|161218.1|161315.7|161225.7|161315.9|161225.9|161305.3|161215.3|19
1656496260000|2022-06-29 09:51:00|161314.7|161224.7|161328|161238|161330.5|161240.5|161314.7|161224.7|29
1656496270000|2022-06-29 09:51:10|161327.7|161237.7|161318.2|161228.2|161327.7|161237.7|161318.2|161228.2|18
1656496280000|2022-06-29 09:51:20|161318.1|161228.1|161318.2|161228.2|161319.7|161229.7|161317.1|161227.1|20
1656496290000|2022-06-29 09:51:30|161318.1|161228.1|161323.4|161233.4|161323.4|161233.4|161318.1|161228.1|21
1656496300000|2022-06-29 09:51:40|161323.2|161233.2|161321.9|161231.9|161323.5|161233.5|161320.6|161230.6|21
1656496310000|2022-06-29 09:51:50|161322.7|161232.7|161325.5|161235.5|161328.4|161238.4|161321.2|161231.2|34
1656496320000|2022-06-29 09:52:00|161327.9|161237.9|161339.2|161249.2|161342.1|161252.1|161327.9|161237.9|38
1656496330000|2022-06-29 09:52:10|161339.3|161249.3|161330.2|161240.2|161339.3|161249.3|161319.7|161229.7|37
1656496340000|2022-06-29 09:52:20|161336.4|161246.4|161336.8|161246.8|161337.6|161247.6|161330.5|161240.5|26
1656496350000|2022-06-29 09:52:30|161335.3|161245.3|161340.8|161250.8|161340.8|161250.8|161332.8|161242.8|31
1656496360000|2022-06-29 09:52:40|161384.5|161294.5|161419.4|161329.4|161420.4|161330.4|161377.6|161287.6|32
1656496370000|2022-06-29 09:52:50|161420.2|161330.2|161412.1|161322.1|161420.2|161330.2|161403.9|161313.9|28
1656496380000|2022-06-29 09:53:00|161411.7|161321.7|161419.5|161329.5|161420.4|161330.4|161410.9|161320.9|26
1656496390000|2022-06-29 09:53:10|161418.3|161328.3|161413.6|161323.6|161418.8|161328.8|161407.4|161317.4|33
1656496400000|2022-06-29 09:53:20|161412|161322|161408.3|161318.3|161415.3|161325.3|161407.6|161317.6|17
1656496410000|2022-06-29 09:53:30|161404.6|161314.6|161379.2|161289.2|161404.6|161314.6|161379.2|161289.2|27
1656496420000|2022-06-29 09:53:40|161381.8|161291.8|161385.7|161295.7|161387.9|161297.9|161377.8|161287.8|22
1656496430000|2022-06-29 09:53:50|161385.5|161295.5|161385.6|161295.6|161386.5|161296.5|161384.5|161294.5|12
1656496440000|2022-06-29 09:54:00|161388.1|161298.1|161390.8|161300.8|161391|161301|161387|161297|23
1656496450000|2022-06-29 09:54:10|161390.7|161300.7|161408.8|161318.8|161411.5|161321.5|161390.7|161300.7|35
1656496460000|2022-06-29 09:54:20|161409.1|161319.1|161411.8|161321.8|161412.5|161322.5|161399.3|161309.3|30
1656496470000|2022-06-29 09:54:30|161411.3|161321.3|161412.4|161322.4|161417|161327|161410.5|161320.5|23
1656496480000|2022-06-29 09:54:40|161410.2|161320.2|161413.1|161323.1|161416.5|161326.5|161402.1|161312.1|40
1656496490000|2022-06-29 09:54:50|161414.3|161324.3|161429.4|161339.4|161431|161341|161412.2|161322.2|39
1656496500000|2022-06-29 09:55:00|161429.2|161339.2|161434.3|161344.3|161436.8|161346.8|161429.2|161339.2|33
1656496510000|2022-06-29 09:55:10|161433.8|161343.8|161416.4|161326.4|161457.8|161367.8|161416.4|161326.4|38
1656496520000|2022-06-29 09:55:20|161415.8|161325.8|161417.3|161327.3|161425.4|161335.4|161414|161324|36
1656496530000|2022-06-29 09:55:30|161416.7|161326.7|161438.4|161348.4|161440.4|161350.4|161414.4|161324.4|23
1656496540000|2022-06-29 09:55:40|161438.1|161348.1|161421.1|161331.1|161439.9|161349.9|161418.9|161328.9|29
1656496550000|2022-06-29 09:55:50|161421.6|161331.6|161442.4|161352.4|161443.9|161353.9|161421.6|161331.6|28
1656496560000|2022-06-29 09:56:00|161448.3|161358.3|161457.1|161367.1|161462.9|161372.9|161444.2|161354.2|37
1656496570000|2022-06-29 09:56:10|161456.4|161366.4|161456.9|161366.9|161460.5|161370.5|161451.2|161361.2|30
1656496580000|2022-06-29 09:56:20|161455.9|161365.9|161457.4|161367.4|161460.6|161370.6|161452.8|161362.8|32
1656496590000|2022-06-29 09:56:30|161460.4|161370.4|161455.5|161365.5|161463.1|161373.1|161454.2|161364.2|33
1656496600000|2022-06-29 09:56:40|161455.4|161365.4|161456.8|161366.8|161464.2|161374.2|161454.9|161364.9|19
1656496610000|2022-06-29 09:56:50|161462.2|161372.2|161459.6|161369.6|161465.7|161375.7|161459.6|161369.6|26
1656496620000|2022-06-29 09:57:00|161459.3|161369.3|161471.1|161381.1|161471.1|161381.1|161456.1|161366.1|27
1656496630000|2022-06-29 09:57:10|161472.2|161382.2|161460.7|161370.7|161474.3|161384.3|161455.7|161365.7|34
1656496640000|2022-06-29 09:57:20|161461.4|161371.4|161463.5|161373.5|161465.5|161375.5|161461.4|161371.4|15
1656496650000|2022-06-29 09:57:30|161461.7|161371.7|161455.9|161365.9|161464.8|161374.8|161455.7|161365.7|19
1656496660000|2022-06-29 09:57:40|161456.6|161366.6|161466|161376|161474|161384|161453.5|161363.5|32
1656496670000|2022-06-29 09:57:50|161466.3|161376.3|161467.7|161377.7|161534.4|161444.4|161466.3|161376.3|35
1656496680000|2022-06-29 09:58:00|161464|161374|161455.5|161365.5|161468|161378|161451.2|161361.2|35
1656496690000|2022-06-29 09:58:10|161457.4|161367.4|161451.6|161361.6|161496.1|161406.1|161450|161360|32
1656496700000|2022-06-29 09:58:20|161450.9|161360.9|161454|161364|161458.4|161368.4|161450.8|161360.8|20
1656496710000|2022-06-29 09:58:30|161454.3|161364.3|161456.2|161366.2|161458.4|161368.4|161454.3|161364.3|21
1656496720000|2022-06-29 09:58:40|161455.8|161365.8|161458.8|161368.8|161458.8|161368.8|161455.8|161365.8|11
1656496730000|2022-06-29 09:58:50|161456.7|161366.7|161455.5|161365.5|161459|161369|161452.1|161362.1|26
1656496740000|2022-06-29 09:59:00|161455|161365|161459.4|161369.4|161460.4|161370.4|161450.6|161360.6|18
1656496750000|2022-06-29 09:59:10|161457.3|161367.3|161461.3|161371.3|161462.5|161372.5|161455.6|161365.6|23
1656496760000|2022-06-29 09:59:20|161463.8|161373.8|161470.5|161380.5|161481.8|161391.8|161460.7|161370.7|23
1656496770000|2022-06-29 09:59:30|161468.1|161378.1|161519.3|161429.3|161519.6|161429.6|161466.5|161376.5|38
1656496780000|2022-06-29 09:59:40|161519|161429|161527.9|161437.9|161528.6|161438.6|161519|161429|39
1656496790000|2022-06-29 09:59:50|161531.3|161441.3|161511.4|161421.4|161537.3|161447.3|161506.3|161416.3|38
1656496800000|2022-06-29 10:00:00|161516.1|161426.1|161524.5|161434.5|161533.7|161443.7|161512.9|161422.9|38
1656496810000|2022-06-29 10:00:10|161525.4|161435.4|161520.2|161430.2|161526.2|161436.2|161509.1|161419.1|37
1656496820000|2022-06-29 10:00:20|161519.8|161429.8|161522|161432|161528.6|161438.6|161518.6|161428.6|34
1656496830000|2022-06-29 10:00:30|161520.6|161430.6|161525.6|161435.6|161527.4|161437.4|161517.1|161427.1|26
1656496840000|2022-06-29 10:00:40|161526.1|161436.1|161529.1|161439.1|161536.3|161446.3|161524.5|161434.5|32
1656496850000|2022-06-29 10:00:50|161528.6|161438.6|161526.2|161436.2|161539.2|161449.2|161526.2|161436.2|33
1656496860000|2022-06-29 10:01:00|161530.9|161440.9|161527.3|161437.3|161531.2|161441.2|161523.6|161433.6|27
1656496870000|2022-06-29 10:01:10|161527.2|161437.2|161526|161436|161540|161450|161523.3|161433.3|30
1656496880000|2022-06-29 10:01:20|161526.1|161436.1|161527.2|161437.2|161531.6|161441.6|161523.3|161433.3|31
1656496890000|2022-06-29 10:01:30|161525.7|161435.7|161526.6|161436.6|161528.7|161438.7|161525.7|161435.7|24
1656496900000|2022-06-29 10:01:40|161526.8|161436.8|161527.3|161437.3|161527.7|161437.7|161522.2|161432.2|31
1656496910000|2022-06-29 10:01:50|161527.1|161437.1|161526.4|161436.4|161527.1|161437.1|161524.7|161434.7|23
1656496920000|2022-06-29 10:02:00|161525.6|161435.6|161524.3|161434.3|161525.9|161435.9|161517.6|161427.6|28
1656496930000|2022-06-29 10:02:10|161526.4|161436.4|161524.3|161434.3|161532|161442|161523|161433|34
1656496940000|2022-06-29 10:02:20|161527.6|161437.6|161513.4|161423.4|161529.6|161439.6|161512.4|161422.4|33
1656496950000|2022-06-29 10:02:30|161514.7|161424.7|161513.3|161423.3|161519.4|161429.4|161505.5|161415.5|36
1656496960000|2022-06-29 10:02:40|161512.2|161422.2|161508.2|161418.2|161520.7|161430.7|161500.8|161410.8|33
1656496970000|2022-06-29 10:02:50|161507.1|161417.1|161502.2|161412.2|161511|161421|161500.9|161410.9|36
1656496980000|2022-06-29 10:03:00|161501.1|161411.1|161506.8|161416.8|161511|161421|161501.1|161411.1|33
1656496990000|2022-06-29 10:03:10|161505.8|161415.8|161485.4|161395.4|161509.1|161419.1|161485.4|161395.4|23
1656497000000|2022-06-29 10:03:20|161482.4|161392.4|161502.7|161412.7|161502.7|161412.7|161482.4|161392.4|28
1656497010000|2022-06-29 10:03:30|161498.5|161408.5|161511.9|161421.9|161512.6|161422.6|161498.2|161408.2|36
1656497020000|2022-06-29 10:03:40|161511.1|161421.1|161506.8|161416.8|161513|161423|161500.9|161410.9|32
1656497030000|2022-06-29 10:03:50|161507.9|161417.9|161480.2|161390.2|161510.6|161420.6|161480|161390|32
1656497040000|2022-06-29 10:04:00|161479.2|161389.2|161485.5|161395.5|161488.8|161398.8|161477.5|161387.5|30
1656497050000|2022-06-29 10:04:10|161485.9|161395.9|161483.8|161393.8|161493.3|161403.3|161482.7|161392.7|20
1656497060000|2022-06-29 10:04:20|161482.2|161392.2|161485.2|161395.2|161490.1|161400.1|161482.2|161392.2|24
1656497070000|2022-06-29 10:04:30|161481.4|161391.4|161484.1|161394.1|161489.1|161399.1|161481.4|161391.4|17
1656497080000|2022-06-29 10:04:40|161485.9|161395.9|161486.9|161396.9|161488.3|161398.3|161485.9|161395.9|17
1656497090000|2022-06-29 10:04:50|161486.5|161396.5|161483.7|161393.7|161488.4|161398.4|161476.7|161386.7|20
1656497100000|2022-06-29 10:05:00|161481.2|161391.2|161481.7|161391.7|161485.9|161395.9|161481.2|161391.2|18
1656497110000|2022-06-29 10:05:10|161482.7|161392.7|161482.2|161392.2|161486.4|161396.4|161481.3|161391.3|9
1656497120000|2022-06-29 10:05:20|161481.4|161391.4|161478.4|161388.4|161482.4|161392.4|161476.3|161386.3|15
1656497130000|2022-06-29 10:05:30|161478.6|161388.6|161481.1|161391.1|161481.1|161391.1|161477|161387|12
1656497140000|2022-06-29 10:05:40|161477.8|161387.8|161404.5|161314.5|161478.1|161388.1|161403.9|161313.9|26
1656497150000|2022-06-29 10:05:50|161406.2|161316.2|161405.5|161315.5|161408.1|161318.1|161385.4|161295.4|31
1656497160000|2022-06-29 10:06:00|161405.9|161315.9|161376.1|161286.1|161405.9|161315.9|161369|161279|31
1656497170000|2022-06-29 10:06:10|161376.5|161286.5|161374.9|161284.9|161382|161292|161374|161284|33
1656497180000|2022-06-29 10:06:20|161374.8|161284.8|161393.9|161303.9|161393.9|161303.9|161369.6|161279.6|31
1656497190000|2022-06-29 10:06:30|161389|161299|161382.5|161292.5|161392.1|161302.1|161371.8|161281.8|30
1656497200000|2022-06-29 10:06:40|161381.8|161291.8|161378.5|161288.5|161382.4|161292.4|161377.4|161287.4|34
1656497210000|2022-06-29 10:06:50|161379|161289|161342.5|161252.5|161379.4|161289.4|161341.8|161251.8|22
1656497220000|2022-06-29 10:07:00|161342.8|161252.8|161324.1|161234.1|161344.9|161254.9|161319.4|161229.4|26
1656497230000|2022-06-29 10:07:10|161324.3|161234.3|161322|161232|161324.3|161234.3|161320.7|161230.7|21
1656497240000|2022-06-29 10:07:20|161322.2|161232.2|161313.5|161223.5|161322.8|161232.8|161313.4|161223.4|22
1656497250000|2022-06-29 10:07:30|161313.2|161223.2|161312.7|161222.7|161314.8|161224.8|161311.1|161221.1|23
1656497260000|2022-06-29 10:07:40|161312.6|161222.6|161323.7|161233.7|161325.6|161235.6|161311.6|161221.6|29
1656497270000|2022-06-29 10:07:50|161323.4|161233.4|161375.2|161285.2|161383.6|161293.6|161323|161233|32
1656497280000|2022-06-29 10:08:00|161368.2|161278.2|161394.4|161304.4|161402.9|161312.9|161368.2|161278.2|37
1656497290000|2022-06-29 10:08:10|161394|161304|161381.2|161291.2|161394|161304|161381.2|161291.2|30
1656497300000|2022-06-29 10:08:20|161379|161289|161397.8|161307.8|161397.8|161307.8|161379|161289|33
1656497310000|2022-06-29 10:08:30|161398.2|161308.2|161379.8|161289.8|161398.2|161308.2|161376.7|161286.7|32
1656497320000|2022-06-29 10:08:40|161377.5|161287.5|161399.6|161309.6|161400.7|161310.7|161377.5|161287.5|28
1656497330000|2022-06-29 10:08:50|161399.8|161309.8|161382.8|161292.8|161401.5|161311.5|161375.7|161285.7|35
1656497340000|2022-06-29 10:09:00|161382.4|161292.4|161332.5|161242.5|161383.7|161293.7|161321|161231|29
1656497350000|2022-06-29 10:09:10|161334.2|161244.2|161389.2|161299.2|161391.6|161301.6|161334.2|161244.2|38
1656497360000|2022-06-29 10:09:20|161389.6|161299.6|161391.6|161301.6|161394.3|161304.3|161389.6|161299.6|17
1656497370000|2022-06-29 10:09:30|161391.4|161301.4|161395.8|161305.8|161397|161307|161391.4|161301.4|14
1656497380000|2022-06-29 10:09:40|161395.9|161305.9|161389|161299|161397|161307|161387.5|161297.5|12
1656497390000|2022-06-29 10:09:50|161389.6|161299.6|161390.7|161300.7|161392|161302|161389.6|161299.6|8
1656497400000|2022-06-29 10:10:00|161387.7|161297.7|161426.7|161336.7|161431.2|161341.2|161387.7|161297.7|25
1656497410000|2022-06-29 10:10:10|161425.9|161335.9|161430|161340|161431|161341|161424.7|161334.7|33
1656497420000|2022-06-29 10:10:20|161422.1|161332.1|161413.3|161323.3|161426.9|161336.9|161410.1|161320.1|32
1656497430000|2022-06-29 10:10:30|161413.1|161323.1|161415|161325|161424.4|161334.4|161413.1|161323.1|28
1656497440000|2022-06-29 10:10:40|161414.4|161324.4|161398.7|161308.7|161417.4|161327.4|161376.8|161286.8|32
1656497450000|2022-06-29 10:10:50|161397|161307|161402.7|161312.7|161404.4|161314.4|161397|161307|13
1656497460000|2022-06-29 10:11:00|161400.6|161310.6|161403.2|161313.2|161404|161314|161400.6|161310.6|15
1656497470000|2022-06-29 10:11:10|161402.4|161312.4|161404.5|161314.5|161405.6|161315.6|161402.4|161312.4|11
1656497480000|2022-06-29 10:11:20|161404.3|161314.3|161406.5|161316.5|161408|161318|161397.8|161307.8|33
1656497490000|2022-06-29 10:11:30|161405.7|161315.7|161411.5|161321.5|161415.5|161325.5|161405.7|161315.7|26
1656497500000|2022-06-29 10:11:40|161411.3|161321.3|161412.1|161322.1|161415.5|161325.5|161407.1|161317.1|19
1656497510000|2022-06-29 10:11:50|161412.2|161322.2|161405.7|161315.7|161412.2|161322.2|161395.3|161305.3|15
1656497520000|2022-06-29 10:12:00|161406.1|161316.1|161408.2|161318.2|161409.6|161319.6|161406.1|161316.1|21
1656497530000|2022-06-29 10:12:10|161408.8|161318.8|161437.3|161347.3|161441.9|161351.9|161407.9|161317.9|29
1656497540000|2022-06-29 10:12:20|161447|161357|161431.8|161341.8|161447|161357|161430.6|161340.6|22
1656497550000|2022-06-29 10:12:30|161431.9|161341.9|161432.8|161342.8|161434.4|161344.4|161431.4|161341.4|24
1656497560000|2022-06-29 10:12:40|161433.5|161343.5|161435.3|161345.3|161435.9|161345.9|161433.5|161343.5|18
1656497570000|2022-06-29 10:12:50|161435.7|161345.7|161438.2|161348.2|161439.1|161349.1|161435.7|161345.7|23
1656497580000|2022-06-29 10:13:00|161438|161348|161434.1|161344.1|161439.6|161349.6|161432.8|161342.8|28
1656497590000|2022-06-29 10:13:10|161426.8|161336.8|161436.1|161346.1|161437.1|161347.1|161426.8|161336.8|22
1656497600000|2022-06-29 10:13:20|161435.1|161345.1|161437.2|161347.2|161437.2|161347.2|161434.6|161344.6|17
1656497610000|2022-06-29 10:13:30|161437|161347|161421|161331|161437|161347|161413.9|161323.9|30
1656497620000|2022-06-29 10:13:40|161419.7|161329.7|161418.9|161328.9|161420.6|161330.6|161413|161323|33
1656497630000|2022-06-29 10:13:50|161418.1|161328.1|161417.3|161327.3|161420|161330|161417.3|161327.3|23
1656497640000|2022-06-29 10:14:00|161417.8|161327.8|161419.3|161329.3|161423.1|161333.1|161417.8|161327.8|33
1656497650000|2022-06-29 10:14:10|161418.8|161328.8|161419.6|161329.6|161420.9|161330.9|161412.8|161322.8|23
1656497660000|2022-06-29 10:14:20|161419.3|161329.3|161419|161329|161419.7|161329.7|161416.5|161326.5|19
1656497670000|2022-06-29 10:14:30|161419.1|161329.1|161413.6|161323.6|161419.8|161329.8|161412.9|161322.9|13
1656497680000|2022-06-29 10:14:40|161414.5|161324.5|161414.5|161324.5|161419.6|161329.6|161406.5|161316.5|24
1656497690000|2022-06-29 10:14:50|161409.4|161319.4|161415.2|161325.2|161415.8|161325.8|161409.4|161319.4|23
1656497700000|2022-06-29 10:15:00|161414.6|161324.6|161410.6|161320.6|161417.9|161327.9|161409.5|161319.5|22
1656497710000|2022-06-29 10:15:10|161404.4|161314.4|161408.8|161318.8|161417.2|161327.2|161402.3|161312.3|23
1656497720000|2022-06-29 10:15:20|161407.1|161317.1|161411|161321|161411.5|161321.5|161405.6|161315.6|11
1656497730000|2022-06-29 10:15:30|161409.7|161319.7|161407.7|161317.7|161413.7|161323.7|161402.2|161312.2|26
1656497740000|2022-06-29 10:15:40|161405.4|161315.4|161408.9|161318.9|161411.5|161321.5|161405.4|161315.4|19
1656497750000|2022-06-29 10:15:50|161408.1|161318.1|161403.2|161313.2|161409.8|161319.8|161400.5|161310.5|28
1656497760000|2022-06-29 10:16:00|161395.8|161305.8|161395|161305|161402.6|161312.6|161391.2|161301.2|26
1656497770000|2022-06-29 10:16:10|161396|161306|161396.3|161306.3|161399.6|161309.6|161394.4|161304.4|19
1656497780000|2022-06-29 10:16:20|161397.4|161307.4|161393.9|161303.9|161399.6|161309.6|161384.3|161294.3|29
1656497790000|2022-06-29 10:16:30|161392.7|161302.7|161393.7|161303.7|161395|161305|161390.9|161300.9|18
1656497800000|2022-06-29 10:16:40|161393.4|161303.4|161400.3|161310.3|161400.7|161310.7|161387.4|161297.4|25
1656497810000|2022-06-29 10:16:50|161399.9|161309.9|161391.1|161301.1|161400.9|161310.9|161390.8|161300.8|22
1656497820000|2022-06-29 10:17:00|161392.1|161302.1|161395.5|161305.5|161401|161311|161389.2|161299.2|31
1656497830000|2022-06-29 10:17:10|161400.8|161310.8|161401.1|161311.1|161407.9|161317.9|161391.4|161301.4|28
1656497840000|2022-06-29 10:17:20|161405.6|161315.6|161407.9|161317.9|161407.9|161317.9|161404.5|161314.5|19
1656497850000|2022-06-29 10:17:30|161408.2|161318.2|161402.5|161312.5|161408.2|161318.2|161400.5|161310.5|9
1656497860000|2022-06-29 10:17:40|161401.9|161311.9|161411.2|161321.2|161411.5|161321.5|161397.4|161307.4|22
1656497870000|2022-06-29 10:17:50|161413.4|161323.4|161407.2|161317.2|161413.4|161323.4|161402.7|161312.7|18
1656497880000|2022-06-29 10:18:00|161406.8|161316.8|161410|161320|161414.9|161324.9|161406.8|161316.8|16
1656497890000|2022-06-29 10:18:10|161411.2|161321.2|161409.2|161319.2|161412.4|161322.4|161405.9|161315.9|20
1656497900000|2022-06-29 10:18:20|161409.6|161319.6|161414.5|161324.5|161414.6|161324.6|161408.5|161318.5|13
1656497910000|2022-06-29 10:18:30|161414.1|161324.1|161409.8|161319.8|161414.1|161324.1|161404.3|161314.3|12
1656497920000|2022-06-29 10:18:40|161409.6|161319.6|161409.8|161319.8|161415.4|161325.4|161396.6|161306.6|21
1656497930000|2022-06-29 10:18:50|161409.3|161319.3|161395.2|161305.2|161412.9|161322.9|161394.9|161304.9|27
1656497940000|2022-06-29 10:19:00|161389.9|161299.9|161397.8|161307.8|161407|161317|161389.9|161299.9|31
1656497950000|2022-06-29 10:19:10|161398.5|161308.5|161399.4|161309.4|161403.6|161313.6|161387.1|161297.1|35
1656497960000|2022-06-29 10:19:20|161399.1|161309.1|161403.1|161313.1|161403.4|161313.4|161399.1|161309.1|21
1656497970000|2022-06-29 10:19:30|161402.7|161312.7|161391.6|161301.6|161404.3|161314.3|161384.6|161294.6|21
1656497980000|2022-06-29 10:19:40|161390.1|161300.1|161396.2|161306.2|161398|161308|161390.1|161300.1|22
1656497990000|2022-06-29 10:19:50|161395.8|161305.8|161391|161301|161396.4|161306.4|161380.8|161290.8|32
1656498000000|2022-06-29 10:20:00|161393.6|161303.6|161407.1|161317.1|161407.1|161317.1|161387.9|161297.9|34
1656498010000|2022-06-29 10:20:10|161406.2|161316.2|161401.6|161311.6|161407|161317|161392.3|161302.3|27
1656498020000|2022-06-29 10:20:20|161398.9|161308.9|161401.9|161311.9|161406.7|161316.7|161398|161308|25
1656498030000|2022-06-29 10:20:30|161401.7|161311.7|161389.6|161299.6|161401.7|161311.7|161384.8|161294.8|25
1656498040000|2022-06-29 10:20:40|161389|161299|161390.6|161300.6|161397.2|161307.2|161382.7|161292.7|28
1656498050000|2022-06-29 10:20:50|161390.2|161300.2|161384.9|161294.9|161392.8|161302.8|161384.9|161294.9|18
1656498060000|2022-06-29 10:21:00|161390.9|161300.9|161391.3|161301.3|161395|161305|161383.9|161293.9|36
1656498070000|2022-06-29 10:21:10|161396.4|161306.4|161400.8|161310.8|161402.3|161312.3|161394.7|161304.7|20
1656498080000|2022-06-29 10:21:20|161399.7|161309.7|161396.6|161306.6|161402.2|161312.2|161390.3|161300.3|27
1656498090000|2022-06-29 10:21:30|161395.4|161305.4|161401.4|161311.4|161402.2|161312.2|161374.5|161284.5|28
1656498100000|2022-06-29 10:21:40|161400.7|161310.7|161407.1|161317.1|161408.7|161318.7|161397.1|161307.1|28
1656498110000|2022-06-29 10:21:50|161405.1|161315.1|161395.7|161305.7|161405.1|161315.1|161395.5|161305.5|25
1656498120000|2022-06-29 10:22:00|161395.1|161305.1|161388.9|161298.9|161397.1|161307.1|161385.3|161295.3|29
1656498130000|2022-06-29 10:22:10|161389.7|161299.7|161396.7|161306.7|161396.7|161306.7|161384.2|161294.2|27
1656498140000|2022-06-29 10:22:20|161396.3|161306.3|161398.3|161308.3|161404.1|161314.1|161394.2|161304.2|26
1656498150000|2022-06-29 10:22:30|161398.8|161308.8|161398.7|161308.7|161401.1|161311.1|161397.9|161307.9|13
1656498160000|2022-06-29 10:22:40|161399|161309|161388.6|161298.6|161399|161309|161376.4|161286.4|15
1656498170000|2022-06-29 10:22:50|161387.7|161297.7|161383.2|161293.2|161387.7|161297.7|161381.1|161291.1|17
1656498180000|2022-06-29 10:23:00|161384.2|161294.2|161389.5|161299.5|161392.4|161302.4|161384.2|161294.2|18
1656498190000|2022-06-29 10:23:10|161389.4|161299.4|161391.5|161301.5|161394.5|161304.5|161389.4|161299.4|16
1656498200000|2022-06-29 10:23:20|161388|161298|161379.6|161289.6|161388.7|161298.7|161376.9|161286.9|20
1656498210000|2022-06-29 10:23:30|161379.7|161289.7|161383.8|161293.8|161384.4|161294.4|161379.7|161289.7|11
1656498220000|2022-06-29 10:23:40|161384.3|161294.3|161384.1|161294.1|161384.8|161294.8|161383.3|161293.3|8
1656498230000|2022-06-29 10:23:50|161384.3|161294.3|161390.2|161300.2|161390.2|161300.2|161384.2|161294.2|17
1656498240000|2022-06-29 10:24:00|161389.8|161299.8|161384.2|161294.2|161391.2|161301.2|161377.6|161287.6|14
1656498250000|2022-06-29 10:24:10|161384.7|161294.7|161384|161294|161386.2|161296.2|161384|161294|11
1656498260000|2022-06-29 10:24:20|161383.1|161293.1|161393.2|161303.2|161394.6|161304.6|161380.3|161290.3|26
1656498270000|2022-06-29 10:24:30|161394.3|161304.3|161399.9|161309.9|161405.6|161315.6|161393.4|161303.4|27
1656498280000|2022-06-29 10:24:40|161400.2|161310.2|161396.9|161306.9|161406.9|161316.9|161384.1|161294.1|25
1656498290000|2022-06-29 10:24:50|161398.3|161308.3|161398|161308|161399|161309|161395.5|161305.5|16
1656498300000|2022-06-29 10:25:00|161398.4|161308.4|161398.1|161308.1|161413.8|161323.8|161394.4|161304.4|29
1656498310000|2022-06-29 10:25:10|161398.6|161308.6|161394.3|161304.3|161401.6|161311.6|161394.3|161304.3|12
1656498320000|2022-06-29 10:25:20|161397.2|161307.2|161397.8|161307.8|161407|161317|161397|161307|33
1656498330000|2022-06-29 10:25:30|161399.2|161309.2|161397.2|161307.2|161402.7|161312.7|161394.8|161304.8|31
1656498340000|2022-06-29 10:25:40|161396.3|161306.3|161387.1|161297.1|161396.8|161306.8|161387.1|161297.1|23
1656498350000|2022-06-29 10:25:50|161388.3|161298.3|161388.4|161298.4|161388.9|161298.9|161382.2|161292.2|22
1656498360000|2022-06-29 10:26:00|161387.7|161297.7|161388.5|161298.5|161390.6|161300.6|161387.3|161297.3|16
1656498370000|2022-06-29 10:26:10|161388.8|161298.8|161345.1|161255.1|161389.4|161299.4|161341.4|161251.4|30
1656498380000|2022-06-29 10:26:20|161345.6|161255.6|161352.4|161262.4|161353.9|161263.9|161344.9|161254.9|18
1656498390000|2022-06-29 10:26:30|161350.1|161260.1|161361.8|161271.8|161361.8|161271.8|161350.1|161260.1|20
1656498400000|2022-06-29 10:26:40|161361.5|161271.5|161356.3|161266.3|161361.5|161271.5|161356.3|161266.3|18
1656498410000|2022-06-29 10:26:50|161355.3|161265.3|161344.8|161254.8|161356.6|161266.6|161343.4|161253.4|18
1656498420000|2022-06-29 10:27:00|161343.5|161253.5|161340.2|161250.2|161346.2|161256.2|161339.5|161249.5|11
1656498430000|2022-06-29 10:27:10|161319.6|161229.6|161302.3|161212.3|161322|161232|161299|161209|31
1656498440000|2022-06-29 10:27:20|161302.4|161212.4|161299.8|161209.8|161307.3|161217.3|161291.4|161201.4|31
1656498450000|2022-06-29 10:27:30|161298.5|161208.5|161300.5|161210.5|161301.6|161211.6|161292.1|161202.1|30
1656498460000|2022-06-29 10:27:40|161300.8|161210.8|161302.9|161212.9|161303.2|161213.2|161299.2|161209.2|22
1656498470000|2022-06-29 10:27:50|161301.7|161211.7|161296.6|161206.6|161304.3|161214.3|161295.4|161205.4|22
1656498480000|2022-06-29 10:28:00|161297.2|161207.2|161289.1|161199.1|161297.4|161207.4|161283.7|161193.7|34
1656498490000|2022-06-29 10:28:10|161289.4|161199.4|161281.9|161191.9|161291|161201|161281.1|161191.1|31
1656498500000|2022-06-29 10:28:20|161283.2|161193.2|161256.7|161166.7|161283.2|161193.2|161249.3|161159.3|31
1656498510000|2022-06-29 10:28:30|161258.2|161168.2|161255.5|161165.5|161259.3|161169.3|161255.5|161165.5|8
1656498520000|2022-06-29 10:28:40|161258.1|161168.1|161258|161168|161258.3|161168.3|161251.9|161161.9|19
1656498530000|2022-06-29 10:28:50|161259.4|161169.4|161271.2|161181.2|161271.2|161181.2|161253.3|161163.3|20
1656498540000|2022-06-29 10:29:00|161269.7|161179.7|161269.4|161179.4|161273.5|161183.5|161265.9|161175.9|25
1656498550000|2022-06-29 10:29:10|161267.5|161177.5|161299.4|161209.4|161299.8|161209.8|161267.5|161177.5|28
1656498560000|2022-06-29 10:29:20|161299.6|161209.6|161303.2|161213.2|161312.5|161222.5|161298.3|161208.3|30
1656498570000|2022-06-29 10:29:30|161303.5|161213.5|161304.2|161214.2|161306.7|161216.7|161302.9|161212.9|14
1656498580000|2022-06-29 10:29:40|161304.3|161214.3|161308.6|161218.6|161310.2|161220.2|161303.7|161213.7|19
1656498590000|2022-06-29 10:29:50|161307.8|161217.8|161310.6|161220.6|161312.9|161222.9|161306.8|161216.8|19
1656498600000|2022-06-29 10:30:00|161310.1|161220.1|161302.8|161212.8|161310.1|161220.1|161300.6|161210.6|27
1656498610000|2022-06-29 10:30:10|161302.7|161212.7|161305.8|161215.8|161306.8|161216.8|161302.7|161212.7|22
1656498620000|2022-06-29 10:30:20|161304.4|161214.4|161308.1|161218.1|161308.6|161218.6|161303.2|161213.2|23
1656498630000|2022-06-29 10:30:30|161307.9|161217.9|161304.5|161214.5|161309|161219|161304.1|161214.1|20
1656498640000|2022-06-29 10:30:40|161304.1|161214.1|161300.6|161210.6|161304.3|161214.3|161300.1|161210.1|19
1656498650000|2022-06-29 10:30:50|161300.9|161210.9|161301.4|161211.4|161301.6|161211.6|161299.4|161209.4|21
1656498660000|2022-06-29 10:31:00|161301.7|161211.7|161305.8|161215.8|161307.6|161217.6|161301.7|161211.7|23
1656498670000|2022-06-29 10:31:10|161305|161215|161301.1|161211.1|161306.2|161216.2|161298.5|161208.5|21
1656498680000|2022-06-29 10:31:20|161301.4|161211.4|161305.7|161215.7|161305.7|161215.7|161300.3|161210.3|18
1656498690000|2022-06-29 10:31:30|161306.2|161216.2|161305.8|161215.8|161307.2|161217.2|161305.5|161215.5|19
1656498700000|2022-06-29 10:31:40|161305.4|161215.4|161301.8|161211.8|161306.1|161216.1|161300.5|161210.5|20
1656498710000|2022-06-29 10:31:50|161302.1|161212.1|161306.1|161216.1|161306.1|161216.1|161300.7|161210.7|13
1656498720000|2022-06-29 10:32:00|161306|161216|161302|161212|161306.1|161216.1|161302|161212|18
1656498730000|2022-06-29 10:32:10|161300.8|161210.8|161305.6|161215.6|161308.6|161218.6|161300.8|161210.8|19
1656498740000|2022-06-29 10:32:20|161306|161216|161305.8|161215.8|161306.4|161216.4|161302.3|161212.3|23
1656498750000|2022-06-29 10:32:30|161304.4|161214.4|161305.4|161215.4|161306.5|161216.5|161303.6|161213.6|18
1656498760000|2022-06-29 10:32:40|161303.8|161213.8|161288.8|161198.8|161303.8|161213.8|161288.8|161198.8|18
1656498770000|2022-06-29 10:32:50|161289.3|161199.3|161288.1|161198.1|161289.3|161199.3|161280.5|161190.5|28
1656498780000|2022-06-29 10:33:00|161289.7|161199.7|161261.8|161171.8|161292.4|161202.4|161261.8|161171.8|25
1656498790000|2022-06-29 10:33:10|161262.9|161172.9|161259.4|161169.4|161263|161173|161256.9|161166.9|14
1656498800000|2022-06-29 10:33:20|161259.2|161169.2|161302.6|161212.6|161303.2|161213.2|161257.9|161167.9|33
1656498810000|2022-06-29 10:33:30|161301.6|161211.6|161303.3|161213.3|161304.7|161214.7|161301.6|161211.6|21
1656498820000|2022-06-29 10:33:40|161302.8|161212.8|161299.6|161209.6|161302.8|161212.8|161287.8|161197.8|31
1656498830000|2022-06-29 10:33:50|161298.8|161208.8|161305|161215|161306.2|161216.2|161298|161208|23
1656498840000|2022-06-29 10:34:00|161304.8|161214.8|161300.7|161210.7|161305.5|161215.5|161300.5|161210.5|24
1656498850000|2022-06-29 10:34:10|161300.5|161210.5|161319.6|161229.6|161319.6|161229.6|161298.9|161208.9|28
1656498860000|2022-06-29 10:34:20|161332.2|161242.2|161335.9|161245.9|161339.2|161249.2|161332.2|161242.2|18
1656498870000|2022-06-29 10:34:30|161335.2|161245.2|161359.1|161269.1|161361.3|161271.3|161335.2|161245.2|20
1656498880000|2022-06-29 10:34:40|161360.3|161270.3|161356|161266|161361.4|161271.4|161354.9|161264.9|14
1656498890000|2022-06-29 10:34:50|161354.9|161264.9|161354.4|161264.4|161355.4|161265.4|161353.1|161263.1|14
1656498900000|2022-06-29 10:35:00|161353.9|161263.9|161289.5|161199.5|161353.9|161263.9|161286.8|161196.8|24
1656498910000|2022-06-29 10:35:10|161288.8|161198.8|161302.6|161212.6|161313.3|161223.3|161288.8|161198.8|32
1656498920000|2022-06-29 10:35:20|161301.6|161211.6|161278.2|161188.2|161301.6|161211.6|161278|161188|28
1656498930000|2022-06-29 10:35:30|161276.4|161186.4|161281.7|161191.7|161285.3|161195.3|161276.4|161186.4|31
1656498940000|2022-06-29 10:35:40|161280.5|161190.5|161279.5|161189.5|161280.7|161190.7|161278.3|161188.3|22
1656498950000|2022-06-29 10:35:50|161279.9|161189.9|161282.6|161192.6|161283|161193|161279.1|161189.1|13
1656498960000|2022-06-29 10:36:00|161282.3|161192.3|161294.3|161204.3|161295.3|161205.3|161282.2|161192.2|19
1656498970000|2022-06-29 10:36:10|161295|161205|161292.3|161202.3|161296|161206|161290.7|161200.7|21
1656498980000|2022-06-29 10:36:20|161292.8|161202.8|161300.1|161210.1|161300.1|161210.1|161292.8|161202.8|13
1656498990000|2022-06-29 10:36:30|161300.3|161210.3|161300.2|161210.2|161301.3|161211.3|161297.9|161207.9|20
1656499000000|2022-06-29 10:36:40|161299.5|161209.5|161306.5|161216.5|161306.7|161216.7|161298.7|161208.7|15
1656499010000|2022-06-29 10:36:50|161305.9|161215.9|161307.8|161217.8|161314.8|161224.8|161304.3|161214.3|23
1656499020000|2022-06-29 10:37:00|161311.1|161221.1|161305.6|161215.6|161315.5|161225.5|161304.3|161214.3|27
1656499030000|2022-06-29 10:37:10|161305.8|161215.8|161303.9|161213.9|161307.8|161217.8|161302.2|161212.2|20
1656499040000|2022-06-29 10:37:20|161304.4|161214.4|161301.3|161211.3|161304.4|161214.4|161300.5|161210.5|12
1656499050000|2022-06-29 10:37:30|161301.1|161211.1|161302|161212|161303|161213|161301.1|161211.1|16
1656499060000|2022-06-29 10:37:40|161302.3|161212.3|161301.4|161211.4|161307.5|161217.5|161300.6|161210.6|15
1656499070000|2022-06-29 10:37:50|161307.7|161217.7|161302.9|161212.9|161307.7|161217.7|161300.3|161210.3|25
1656499080000|2022-06-29 10:38:00|161303.5|161213.5|161299.4|161209.4|161304.5|161214.5|161294.6|161204.6|23
1656499090000|2022-06-29 10:38:10|161301.2|161211.2|161294.3|161204.3|161301.2|161211.2|161290.4|161200.4|19
1656499100000|2022-06-29 10:38:20|161290.1|161200.1|161290.5|161200.5|161290.8|161200.8|161287.8|161197.8|22
1656499110000|2022-06-29 10:38:30|161289.4|161199.4|161272.7|161182.7|161290.9|161200.9|161272.7|161182.7|17
1656499120000|2022-06-29 10:38:40|161271.5|161181.5|161237.5|161147.5|161272.8|161182.8|161236.7|161146.7|14
1656499130000|2022-06-29 10:38:50|161242.3|161152.3|161240.1|161150.1|161244.6|161154.6|161240.1|161150.1|13
1656499140000|2022-06-29 10:39:00|161246.1|161156.1|161245.7|161155.7|161246.7|161156.7|161245.7|161155.7|10
1656499150000|2022-06-29 10:39:10|161246.5|161156.5|161270.3|161180.3|161271.8|161181.8|161246|161156|22
1656499160000|2022-06-29 10:39:20|161270.2|161180.2|161274|161184|161275.4|161185.4|161270|161180|11
1656499170000|2022-06-29 10:39:30|161272.3|161182.3|161285.9|161195.9|161289.6|161199.6|161272.3|161182.3|22
1656499180000|2022-06-29 10:39:40|161285.2|161195.2|161282.6|161192.6|161290.2|161200.2|161282.3|161192.3|17
1656499190000|2022-06-29 10:39:50|161283.1|161193.1|161285.2|161195.2|161287.6|161197.6|161280.5|161190.5|13
1656499200000|2022-06-29 10:40:00|161285.3|161195.3|161273.7|161183.7|161288.6|161198.6|161273.7|161183.7|25
1656499210000|2022-06-29 10:40:10|161274|161184|161272.7|161182.7|161276.4|161186.4|161272.5|161182.5|11
1656499220000|2022-06-29 10:40:20|161275.5|161185.5|161268.4|161178.4|161276.7|161186.7|161268.4|161178.4|14
1656499230000|2022-06-29 10:40:30|161274.9|161184.9|161268.2|161178.2|161276.7|161186.7|161267.9|161177.9|22
1656499240000|2022-06-29 10:40:40|161268|161178|161270.5|161180.5|161272|161182|161266.8|161176.8|17
1656499250000|2022-06-29 10:40:50|161271|161181|161272.3|161182.3|161279|161189|161267|161177|19
1656499260000|2022-06-29 10:41:00|161268|161178|161270.6|161180.6|161272.1|161182.1|161267.6|161177.6|6
1656499270000|2022-06-29 10:41:10|161275.1|161185.1|161223.9|161133.9|161275.1|161185.1|161223.9|161133.9|12
1656499280000|2022-06-29 10:41:20|161228.5|161138.5|161254.8|161164.8|161258.7|161168.7|161227.5|161137.5|24
1656499290000|2022-06-29 10:41:30|161255.7|161165.7|161258.9|161168.9|161258.9|161168.9|161248.9|161158.9|25
1656499300000|2022-06-29 10:41:40|161260.4|161170.4|161256|161166|161264.1|161174.1|161249|161159|31
1656499310000|2022-06-29 10:41:50|161255.5|161165.5|161242.9|161152.9|161263.3|161173.3|161242.9|161152.9|35
1656499320000|2022-06-29 10:42:00|161245|161155|161248.4|161158.4|161249.7|161159.7|161242.1|161152.1|31
1656499330000|2022-06-29 10:42:10|161244.2|161154.2|161256.7|161166.7|161256.7|161166.7|161234.2|161144.2|37
1656499340000|2022-06-29 10:42:20|161253.9|161163.9|161251.8|161161.8|161258.4|161168.4|161250.1|161160.1|30
1656499350000|2022-06-29 10:42:30|161251.6|161161.6|161256.1|161166.1|161260|161170|161247.7|161157.7|26
1656499360000|2022-06-29 10:42:40|161254.9|161164.9|161257.7|161167.7|161259.8|161169.8|161249.1|161159.1|29
1656499370000|2022-06-29 10:42:50|161259.9|161169.9|161291.8|161201.8|161291.8|161201.8|161254.3|161164.3|30
1656499380000|2022-06-29 10:43:00|161295.5|161205.5|161308.6|161218.6|161310.4|161220.4|161295.5|161205.5|30
1656499390000|2022-06-29 10:43:10|161310.3|161220.3|161306.8|161216.8|161312.3|161222.3|161302|161212|25
1656499400000|2022-06-29 10:43:20|161306.6|161216.6|161311.9|161221.9|161318.7|161228.7|161306.6|161216.6|21
1656499410000|2022-06-29 10:43:30|161312.9|161222.9|161310.5|161220.5|161313.5|161223.5|161309.5|161219.5|16
1656499420000|2022-06-29 10:43:40|161311.5|161221.5|161311.5|161221.5|161313.1|161223.1|161308.7|161218.7|13
1656499430000|2022-06-29 10:43:50|161313.2|161223.2|161313.3|161223.3|161313.6|161223.6|161311.6|161221.6|9
1656499440000|2022-06-29 10:44:00|161313.5|161223.5|161317.6|161227.6|161317.7|161227.7|161309.6|161219.6|12
1656499450000|2022-06-29 10:44:10|161319|161229|161318.1|161228.1|161322.6|161232.6|161307.8|161217.8|19
1656499460000|2022-06-29 10:44:20|161315.7|161225.7|161316.2|161226.2|161317.6|161227.6|161314.1|161224.1|12
1656499470000|2022-06-29 10:44:30|161317.3|161227.3|161303.2|161213.2|161317.3|161227.3|161299.3|161209.3|16
1656499480000|2022-06-29 10:44:40|161306.4|161216.4|161317.9|161227.9|161319.6|161229.6|161304.5|161214.5|32
1656499490000|2022-06-29 10:44:50|161317|161227|161381.4|161291.4|161381.4|161291.4|161310.2|161220.2|34
1656499500000|2022-06-29 10:45:00|161381|161291|161384.3|161294.3|161388.3|161298.3|161375.1|161285.1|34
1656499510000|2022-06-29 10:45:10|161383.3|161293.3|161381.2|161291.2|161385.7|161295.7|161377.3|161287.3|16
1656499520000|2022-06-29 10:45:20|161380.5|161290.5|161373.6|161283.6|161382.3|161292.3|161373.6|161283.6|14
1656499530000|2022-06-29 10:45:30|161371.7|161281.7|161369.7|161279.7|161373.7|161283.7|161366.4|161276.4|34
1656499540000|2022-06-29 10:45:40|161372|161282|161370.6|161280.6|161372.1|161282.1|161369.4|161279.4|26
1656499550000|2022-06-29 10:45:50|161370.4|161280.4|161376.8|161286.8|161398.6|161308.6|161370.1|161280.1|23
1656499560000|2022-06-29 10:46:00|161375.4|161285.4|161370.2|161280.2|161377.9|161287.9|161358.1|161268.1|35
1656499570000|2022-06-29 10:46:10|161371.6|161281.6|161368.4|161278.4|161374.8|161284.8|161367.1|161277.1|27
1656499580000|2022-06-29 10:46:20|161367|161277|161363.5|161273.5|161371.4|161281.4|161360.2|161270.2|27
1656499590000|2022-06-29 10:46:30|161364|161274|161333.4|161243.4|161365.2|161275.2|161322.3|161232.3|28
1656499600000|2022-06-29 10:46:40|161332.9|161242.9|161332|161242|161334.4|161244.4|161330.6|161240.6|21
1656499610000|2022-06-29 10:46:50|161333.7|161243.7|161333.3|161243.3|161334.3|161244.3|161331.4|161241.4|18
1656499620000|2022-06-29 10:47:00|161333.6|161243.6|161322.1|161232.1|161334.2|161244.2|161312.8|161222.8|30
1656499630000|2022-06-29 10:47:10|161323.6|161233.6|161325|161235|161326.6|161236.6|161321.3|161231.3|21
1656499640000|2022-06-29 10:47:20|161324.5|161234.5|161327|161237|161327|161237|161323.8|161233.8|21
1656499650000|2022-06-29 10:47:30|161327.2|161237.2|161320.8|161230.8|161327.4|161237.4|161315.4|161225.4|31
1656499660000|2022-06-29 10:47:40|161321.8|161231.8|161325.6|161235.6|161328.3|161238.3|161318.1|161228.1|24
1656499670000|2022-06-29 10:47:50|161324.7|161234.7|161324.3|161234.3|161325.7|161235.7|161321.3|161231.3|19
1656499680000|2022-06-29 10:48:00|161323.8|161233.8|161330.1|161240.1|161332|161242|161323.8|161233.8|19
1656499690000|2022-06-29 10:48:10|161328.5|161238.5|161342.2|161252.2|161348.3|161258.3|161328.5|161238.5|24
1656499700000|2022-06-29 10:48:20|161346.3|161256.3|161344.5|161254.5|161346.7|161256.7|161342.4|161252.4|23
1656499710000|2022-06-29 10:48:30|161344.2|161254.2|161346.4|161256.4|161350.2|161260.2|161343.6|161253.6|22
1656499720000|2022-06-29 10:48:40|161349.1|161259.1|161348.2|161258.2|161354.5|161264.5|161344.3|161254.3|32
1656499730000|2022-06-29 10:48:50|161348.5|161258.5|161347.7|161257.7|161351.4|161261.4|161346.4|161256.4|27
1656499740000|2022-06-29 10:49:00|161349.1|161259.1|161327.2|161237.2|161349.1|161259.1|161325.6|161235.6|24
1656499750000|2022-06-29 10:49:10|161326.7|161236.7|161328.8|161238.8|161330.1|161240.1|161324|161234|19
1656499760000|2022-06-29 10:49:20|161327.7|161237.7|161327.4|161237.4|161329|161239|161325.6|161235.6|20
1656499770000|2022-06-29 10:49:30|161327.3|161237.3|161320.4|161230.4|161328.3|161238.3|161319.5|161229.5|26
1656499780000|2022-06-29 10:49:40|161319.8|161229.8|161342.1|161252.1|161342.3|161252.3|161319.6|161229.6|31
1656499790000|2022-06-29 10:49:50|161340|161250|161335.3|161245.3|161340.9|161250.9|161330.8|161240.8|20
1656499800000|2022-06-29 10:50:00|161335|161245|161335.9|161245.9|161340.7|161250.7|161333|161243|26
1656499810000|2022-06-29 10:50:10|161336.7|161246.7|161354.4|161264.4|161361.8|161271.8|161336.7|161246.7|24
1656499820000|2022-06-29 10:50:20|161353.9|161263.9|161367.2|161277.2|161376.7|161286.7|161353.9|161263.9|34
1656499830000|2022-06-29 10:50:30|161359|161269|161354.8|161264.8|161368.4|161278.4|161352.4|161262.4|31
1656499840000|2022-06-29 10:50:40|161355.9|161265.9|161353.9|161263.9|161358.7|161268.7|161350.1|161260.1|31
1656499850000|2022-06-29 10:50:50|161354.5|161264.5|161352.8|161262.8|161356.8|161266.8|161351.2|161261.2|26
1656499860000|2022-06-29 10:51:00|161355.2|161265.2|161351.6|161261.6|161355.7|161265.7|161344.8|161254.8|30
1656499870000|2022-06-29 10:51:10|161348.2|161258.2|161349.6|161259.6|161350.1|161260.1|161347.7|161257.7|17
1656499880000|2022-06-29 10:51:20|161349.9|161259.9|161360.5|161270.5|161366.8|161276.8|161349.9|161259.9|31
1656499890000|2022-06-29 10:51:30|161358.5|161268.5|161364.9|161274.9|161369.2|161279.2|161354.8|161264.8|35
1656499900000|2022-06-29 10:51:40|161366.6|161276.6|161379.3|161289.3|161384.4|161294.4|161365.5|161275.5|35
1656499910000|2022-06-29 10:51:50|161379.2|161289.2|161393.4|161303.4|161397.5|161307.5|161379.2|161289.2|35
1656499920000|2022-06-29 10:52:00|161391.5|161301.5|161409.9|161319.9|161409.9|161319.9|161390.2|161300.2|33
1656499930000|2022-06-29 10:52:10|161407.2|161317.2|161405.7|161315.7|161412.4|161322.4|161401.2|161311.2|36
1656499940000|2022-06-29 10:52:20|161410.7|161320.7|161413.6|161323.6|161418.1|161328.1|161402.2|161312.2|30
1656499950000|2022-06-29 10:52:30|161412.9|161322.9|161412.1|161322.1|161413.1|161323.1|161408.7|161318.7|24
1656499960000|2022-06-29 10:52:40|161412.8|161322.8|161407.4|161317.4|161412.8|161322.8|161402.3|161312.3|24
1656499970000|2022-06-29 10:52:50|161406.6|161316.6|161414.2|161324.2|161414.2|161324.2|161405.7|161315.7|19
1656499980000|2022-06-29 10:53:00|161414.6|161324.6|161412.1|161322.1|161416.4|161326.4|161412|161322|22
1656499990000|2022-06-29 10:53:10|161413.5|161323.5|161415.2|161325.2|161415.2|161325.2|161410.7|161320.7|25
1656500000000|2022-06-29 10:53:20|161416.2|161326.2|161369.1|161279.1|161416.2|161326.2|161369.1|161279.1|32
1656500010000|2022-06-29 10:53:30|161371.7|161281.7|161378.8|161288.8|161378.9|161288.9|161366.9|161276.9|35
1656500020000|2022-06-29 10:53:40|161375.3|161285.3|161372.3|161282.3|161378.6|161288.6|161370.6|161280.6|26
1656500030000|2022-06-29 10:53:50|161367.9|161277.9|161347|161257|161370.3|161280.3|161343.7|161253.7|34
1656500040000|2022-06-29 10:54:00|161351.3|161261.3|161363|161273|161368.6|161278.6|161346.3|161256.3|25
1656500050000|2022-06-29 10:54:10|161365.1|161275.1|161369.1|161279.1|161369.1|161279.1|161362.8|161272.8|33
1656500060000|2022-06-29 10:54:20|161369|161279|161366.6|161276.6|161369|161279|161363.9|161273.9|28
1656500070000|2022-06-29 10:54:30|161365.3|161275.3|161374.1|161284.1|161380.6|161290.6|161365.3|161275.3|33
1656500080000|2022-06-29 10:54:40|161374.6|161284.6|161378.3|161288.3|161380.5|161290.5|161374.3|161284.3|31
1656500090000|2022-06-29 10:54:50|161379.3|161289.3|161375.5|161285.5|161381.7|161291.7|161375|161285|32
1656500100000|2022-06-29 10:55:00|161379.5|161289.5|161375.4|161285.4|161381.4|161291.4|161372.6|161282.6|34
1656500110000|2022-06-29 10:55:10|161377.6|161287.6|161380.9|161290.9|161380.9|161290.9|161373|161283|37
1656500120000|2022-06-29 10:55:20|161382.9|161292.9|161400.4|161310.4|161404.1|161314.1|161377.1|161287.1|38
1656500130000|2022-06-29 10:55:30|161402.1|161312.1|161394.7|161304.7|161409.2|161319.2|161391.1|161301.1|31
1656500140000|2022-06-29 10:55:40|161395.8|161305.8|161381.5|161291.5|161399.9|161309.9|161377.9|161287.9|36
1656500150000|2022-06-29 10:55:50|161378.6|161288.6|161374.9|161284.9|161378.6|161288.6|161364.9|161274.9|37
1656500160000|2022-06-29 10:56:00|161374.6|161284.6|161367.8|161277.8|161375.6|161285.6|161364.6|161274.6|34
1656500170000|2022-06-29 10:56:10|161367.7|161277.7|161379.7|161289.7|161384.7|161294.7|161366.6|161276.6|34
1656500180000|2022-06-29 10:56:20|161378.7|161288.7|161381.8|161291.8|161384.4|161294.4|161378.7|161288.7|31
1656500190000|2022-06-29 10:56:30|161377.6|161287.6|161368|161278|161381.6|161291.6|161366.5|161276.5|31
1656500200000|2022-06-29 10:56:40|161369.6|161279.6|161369|161279|161369.6|161279.6|161363.8|161273.8|31
1656500210000|2022-06-29 10:56:50|161370.4|161280.4|161378.6|161288.6|161386.9|161296.9|161367.8|161277.8|31
1656500220000|2022-06-29 10:57:00|161379.3|161289.3|161386.5|161296.5|161386.6|161296.6|161373.6|161283.6|36
1656500230000|2022-06-29 10:57:10|161386.4|161296.4|161383.9|161293.9|161391.7|161301.7|161380.8|161290.8|35
1656500240000|2022-06-29 10:57:20|161383.6|161293.6|161362.4|161272.4|161385.5|161295.5|161362.4|161272.4|36
1656500250000|2022-06-29 10:57:30|161362|161272|161350.6|161260.6|161362|161272|161348.8|161258.8|26
1656500260000|2022-06-29 10:57:40|161351.1|161261.1|161359.6|161269.6|161359.8|161269.8|161349.8|161259.8|35
1656500270000|2022-06-29 10:57:50|161356.8|161266.8|161357.7|161267.7|161359.9|161269.9|161349.5|161259.5|33
1656500280000|2022-06-29 10:58:00|161351.2|161261.2|161354.7|161264.7|161354.9|161264.9|161350.9|161260.9|21
1656500290000|2022-06-29 10:58:10|161356.8|161266.8|161357.7|161267.7|161366.9|161276.9|161355.2|161265.2|30
1656500300000|2022-06-29 10:58:20|161351.2|161261.2|161318.7|161228.7|161353|161263|161315.5|161225.5|38
1656500310000|2022-06-29 10:58:30|161318.8|161228.8|161305.7|161215.7|161318.8|161228.8|161299.6|161209.6|36
1656500320000|2022-06-29 10:58:40|161308.7|161218.7|161308.3|161218.3|161308.9|161218.9|161305.4|161215.4|25
1656500330000|2022-06-29 10:58:50|161308.1|161218.1|161323|161233|161326.1|161236.1|161307.2|161217.2|26
1656500340000|2022-06-29 10:59:00|161320.6|161230.6|161332.9|161242.9|161340.7|161250.7|161318.7|161228.7|20
1656500350000|2022-06-29 10:59:10|161334.9|161244.9|161335.8|161245.8|161335.8|161245.8|161331|161241|21
1656500360000|2022-06-29 10:59:20|161336.1|161246.1|161330.2|161240.2|161336.1|161246.1|161330|161240|20
1656500370000|2022-06-29 10:59:30|161330|161240|161327.5|161237.5|161331.4|161241.4|161325.1|161235.1|29
1656500380000|2022-06-29 10:59:40|161326.6|161236.6|161319.8|161229.8|161328.7|161238.7|161318|161228|28
1656500390000|2022-06-29 10:59:50|161319.9|161229.9|161322.3|161232.3|161322.3|161232.3|161317.6|161227.6|24
1656500400000|2022-06-29 11:00:00|161316.2|161226.2|161307.2|161217.2|161320.3|161230.3|161307.2|161217.2|36
1656500410000|2022-06-29 11:00:10|161307.7|161217.7|161302.4|161212.4|161310|161220|161302.4|161212.4|35
1656500420000|2022-06-29 11:00:20|161303|161213|161303.5|161213.5|161307.3|161217.3|161301.2|161211.2|27
1656500430000|2022-06-29 11:00:30|161305.2|161215.2|161242.8|161152.8|161306.2|161216.2|161242.8|161152.8|37
1656500440000|2022-06-29 11:00:40|161248.4|161158.4|161242|161152|161248.4|161158.4|161240.4|161150.4|26
1656500450000|2022-06-29 11:00:50|161240.8|161150.8|161218.9|161128.9|161241.4|161151.4|161218.2|161128.2|19
1656500460000|2022-06-29 11:01:00|161220.3|161130.3|161215.4|161125.4|161221.1|161131.1|161214.3|161124.3|21
1656500470000|2022-06-29 11:01:10|161215.5|161125.5|161217.5|161127.5|161217.5|161127.5|161215|161125|15
1656500480000|2022-06-29 11:01:20|161217.2|161127.2|161226.5|161136.5|161227.7|161137.7|161217.2|161127.2|13
1656500490000|2022-06-29 11:01:30|161226.2|161136.2|161227.1|161137.1|161230.4|161140.4|161221.2|161131.2|27
1656500500000|2022-06-29 11:01:40|161225.6|161135.6|161228.4|161138.4|161230.6|161140.6|161222.1|161132.1|26
1656500510000|2022-06-29 11:01:50|161229.3|161139.3|161229.9|161139.9|161235.4|161145.4|161225.5|161135.5|26
1656500520000|2022-06-29 11:02:00|161230.3|161140.3|161220.2|161130.2|161230.3|161140.3|161218|161128|34
1656500530000|2022-06-29 11:02:10|161219.5|161129.5|161219.1|161129.1|161220.4|161130.4|161212.7|161122.7|23
1656500540000|2022-06-29 11:02:20|161215.1|161125.1|161215.6|161125.6|161216.8|161126.8|161214.2|161124.2|16
1656500550000|2022-06-29 11:02:30|161215.4|161125.4|161211.4|161121.4|161231|161141|161211.4|161121.4|28
1656500560000|2022-06-29 11:02:40|161212.9|161122.9|161216.2|161126.2|161218.5|161128.5|161211.3|161121.3|18
1656500570000|2022-06-29 11:02:50|161216.5|161126.5|161230.6|161140.6|161232.1|161142.1|161216.5|161126.5|17
1656500580000|2022-06-29 11:03:00|161239.4|161149.4|161219.1|161129.1|161239.4|161149.4|161215.9|161125.9|24
1656500590000|2022-06-29 11:03:10|161219.4|161129.4|161209.9|161119.9|161220.5|161130.5|161208.1|161118.1|18
1656500600000|2022-06-29 11:03:20|161211.7|161121.7|161209.1|161119.1|161211.7|161121.7|161207.5|161117.5|23
1656500610000|2022-06-29 11:03:30|161211.4|161121.4|161209.8|161119.8|161211.4|161121.4|161205.9|161115.9|14
1656500620000|2022-06-29 11:03:40|161210.8|161120.8|161203.9|161113.9|161211.6|161121.6|161200.4|161110.4|22
1656500630000|2022-06-29 11:03:50|161204.4|161114.4|161208.6|161118.6|161208.7|161118.7|161203.1|161113.1|10
1656500640000|2022-06-29 11:04:00|161209.5|161119.5|161201.4|161111.4|161209.8|161119.8|161201.3|161111.3|10
1656500650000|2022-06-29 11:04:10|161203.8|161113.8|161170.7|161080.7|161203.8|161113.8|161169.2|161079.2|25
1656500660000|2022-06-29 11:04:20|161167|161077|161123.7|161033.7|161167|161077|161102.5|161012.5|28
1656500670000|2022-06-29 11:04:30|161123.8|161033.8|161114|161024|161133.3|161043.3|161114|161024|27
1656500680000|2022-06-29 11:04:40|161113.8|161023.8|161111.8|161021.8|161120.5|161030.5|161104.1|161014.1|29
1656500690000|2022-06-29 11:04:50|161112.9|161022.9|161141.4|161051.4|161143.8|161053.8|161112.9|161022.9|30
1656500700000|2022-06-29 11:05:00|161140.8|161050.8|161135.8|161045.8|161140.8|161050.8|161132.5|161042.5|22
1656500710000|2022-06-29 11:05:10|161135.6|161045.6|161173.9|161083.9|161186.6|161096.6|161135.5|161045.5|35
1656500720000|2022-06-29 11:05:20|161173.6|161083.6|161167.9|161077.9|161174.7|161084.7|161165.8|161075.8|28
1656500730000|2022-06-29 11:05:30|161165.6|161075.6|161172.4|161082.4|161174.5|161084.5|161165.6|161075.6|26
1656500740000|2022-06-29 11:05:40|161171.8|161081.8|161152|161062|161173.7|161083.7|161149.4|161059.4|22
1656500750000|2022-06-29 11:05:50|161152.8|161062.8|161142.5|161052.5|161152.8|161062.8|161138.5|161048.5|26
1656500760000|2022-06-29 11:06:00|161143|161053|161151.7|161061.7|161151.7|161061.7|161136.6|161046.6|26
1656500770000|2022-06-29 11:06:10|161151.8|161061.8|161127.3|161037.3|161151.8|161061.8|161124.2|161034.2|32
1656500780000|2022-06-29 11:06:20|161130.8|161040.8|161151.8|161061.8|161153.3|161063.3|161127.7|161037.7|22
1656500790000|2022-06-29 11:06:30|161154.2|161064.2|161167.5|161077.5|161170.6|161080.6|161154.2|161064.2|22
1656500800000|2022-06-29 11:06:40|161164.7|161074.7|161198.7|161108.7|161208.4|161118.4|161164.4|161074.4|32
1656500810000|2022-06-29 11:06:50|161198.8|161108.8|161204.3|161114.3|161204.3|161114.3|161197.4|161107.4|18
1656500820000|2022-06-29 11:07:00|161202.8|161112.8|161197.1|161107.1|161206.1|161116.1|161195.6|161105.6|22
1656500830000|2022-06-29 11:07:10|161196.8|161106.8|161195.1|161105.1|161196.8|161106.8|161180.7|161090.7|21
1656500840000|2022-06-29 11:07:20|161196.3|161106.3|161175.2|161085.2|161198.8|161108.8|161175.2|161085.2|21
1656500850000|2022-06-29 11:07:30|161175.8|161085.8|161179.1|161089.1|161181|161091|161174.6|161084.6|14
1656500860000|2022-06-29 11:07:40|161179.3|161089.3|161181.9|161091.9|161182|161092|161171.7|161081.7|17
1656500870000|2022-06-29 11:07:50|161182|161092|161184.3|161094.3|161184.3|161094.3|161179.1|161089.1|9
1656500880000|2022-06-29 11:08:00|161186.3|161096.3|161180.6|161090.6|161187.5|161097.5|161180.6|161090.6|27
1656500890000|2022-06-29 11:08:10|161181.6|161091.6|161167.9|161077.9|161183.3|161093.3|161167.6|161077.6|20
1656500900000|2022-06-29 11:08:20|161167.1|161077.1|161161.3|161071.3|161168.7|161078.7|161148.6|161058.6|27
1656500910000|2022-06-29 11:08:30|161161.5|161071.5|161175.5|161085.5|161176.3|161086.3|161148.8|161058.8|28
1656500920000|2022-06-29 11:08:40|161173.8|161083.8|161158.6|161068.6|161174.9|161084.9|161158.3|161068.3|26
1656500930000|2022-06-29 11:08:50|161157|161067|161123.1|161033.1|161163.3|161073.3|161120.4|161030.4|20
1656500940000|2022-06-29 11:09:00|161119.6|161029.6|161128.9|161038.9|161133.6|161043.6|161119.6|161029.6|24
1656500950000|2022-06-29 11:09:10|161129.1|161039.1|161148.7|161058.7|161151.9|161061.9|161126.7|161036.7|16
1656500960000|2022-06-29 11:09:20|161150.5|161060.5|161207.5|161117.5|161222.5|161132.5|161150.5|161060.5|26
1656500970000|2022-06-29 11:09:30|161207.8|161117.8|161160.3|161070.3|161207.8|161117.8|161158.2|161068.2|33
1656500980000|2022-06-29 11:09:40|161158.5|161068.5|161156.4|161066.4|161161.8|161071.8|161147.7|161057.7|27
1656500990000|2022-06-29 11:09:50|161156.9|161066.9|161180.5|161090.5|161181.7|161091.7|161156.2|161066.2|29
1656501000000|2022-06-29 11:10:00|161180.9|161090.9|161171.1|161081.1|161186.2|161096.2|161171.1|161081.1|25
1656501010000|2022-06-29 11:10:10|161172.2|161082.2|161171.9|161081.9|161173|161083|161168.2|161078.2|29
1656501020000|2022-06-29 11:10:20|161174.5|161084.5|161193.1|161103.1|161195.1|161105.1|161174.5|161084.5|35
1656501030000|2022-06-29 11:10:30|161193|161103|161188|161098|161193.9|161103.9|161187.2|161097.2|29
1656501040000|2022-06-29 11:10:40|161187.3|161097.3|161189.5|161099.5|161191.5|161101.5|161186.1|161096.1|25
1656501050000|2022-06-29 11:10:50|161190|161100|161189|161099|161191.9|161101.9|161187|161097|23
1656501060000|2022-06-29 11:11:00|161189.1|161099.1|161187.4|161097.4|161194|161104|161181.9|161091.9|28
1656501070000|2022-06-29 11:11:10|161189.2|161099.2|161187.4|161097.4|161192|161102|161179.7|161089.7|24
1656501080000|2022-06-29 11:11:20|161185.2|161095.2|161183.4|161093.4|161185.8|161095.8|161182|161092|23
1656501090000|2022-06-29 11:11:30|161184.2|161094.2|161186|161096|161187.5|161097.5|161171.1|161081.1|26
1656501100000|2022-06-29 11:11:40|161185.9|161095.9|161169.8|161079.8|161187.6|161097.6|161165.2|161075.2|30
1656501110000|2022-06-29 11:11:50|161173|161083|161180.2|161090.2|161185.5|161095.5|161173|161083|28
1656501120000|2022-06-29 11:12:00|161181.5|161091.5|161175.7|161085.7|161184|161094|161175.7|161085.7|23
1656501130000|2022-06-29 11:12:10|161174.9|161084.9|161177.2|161087.2|161177.7|161087.7|161173.4|161083.4|24
1656501140000|2022-06-29 11:12:20|161177.5|161087.5|161186.7|161096.7|161188.7|161098.7|161175.3|161085.3|24
1656501150000|2022-06-29 11:12:30|161187.2|161097.2|161185.7|161095.7|161187.8|161097.8|161180.7|161090.7|19
1656501160000|2022-06-29 11:12:40|161185.9|161095.9|161178.6|161088.6|161185.9|161095.9|161173.6|161083.6|16
1656501170000|2022-06-29 11:12:50|161178.5|161088.5|161186.2|161096.2|161189.2|161099.2|161178.5|161088.5|15
1656501180000|2022-06-29 11:13:00|161187.4|161097.4|161197.2|161107.2|161197.2|161107.2|161182.5|161092.5|30
1656501190000|2022-06-29 11:13:10|161196|161106|161183|161093|161199.3|161109.3|161182.4|161092.4|26
1656501200000|2022-06-29 11:13:20|161179.7|161089.7|161185.5|161095.5|161185.7|161095.7|161179.7|161089.7|26
1656501210000|2022-06-29 11:13:30|161186.1|161096.1|161186.8|161096.8|161188.7|161098.7|161185.5|161095.5|20
1656501220000|2022-06-29 11:13:40|161189.7|161099.7|161193.6|161103.6|161193.6|161103.6|161167.5|161077.5|22
1656501230000|2022-06-29 11:13:50|161196.1|161106.1|161192.6|161102.6|161197.5|161107.5|161186.9|161096.9|21
1656501240000|2022-06-29 11:14:00|161193.4|161103.4|161187.3|161097.3|161194.9|161104.9|161187.3|161097.3|23
1656501250000|2022-06-29 11:14:10|161189.5|161099.5|161198|161108|161198|161108|161184.1|161094.1|24
1656501260000|2022-06-29 11:14:20|161191.5|161101.5|161139.3|161049.3|161193.1|161103.1|161134.6|161044.6|24
1656501270000|2022-06-29 11:14:30|161141|161051|161148.6|161058.6|161153.6|161063.6|161140.2|161050.2|20
1656501280000|2022-06-29 11:14:40|161149.6|161059.6|161160.8|161070.8|161161.2|161071.2|161149.6|161059.6|21
1656501290000|2022-06-29 11:14:50|161161.2|161071.2|161141.9|161051.9|161161.2|161071.2|161137|161047|25
1656501300000|2022-06-29 11:15:00|161146.5|161056.5|161099.4|161009.4|161146.5|161056.5|161098.1|161008.1|17
1656501310000|2022-06-29 11:15:10|161101.2|161011.2|161100.8|161010.8|161115.4|161025.4|161099.8|161009.8|30
1656501320000|2022-06-29 11:15:20|161101.5|161011.5|161129.2|161039.2|161141.8|161051.8|161101.4|161011.4|36
1656501330000|2022-06-29 11:15:30|161128.4|161038.4|161127.1|161037.1|161128.4|161038.4|161122.8|161032.8|21
1656501340000|2022-06-29 11:15:40|161123.8|161033.8|161141.7|161051.7|161141.7|161051.7|161122.9|161032.9|24
1656501350000|2022-06-29 11:15:50|161140.6|161050.6|161137.5|161047.5|161141.9|161051.9|161136.1|161046.1|17
1656501360000|2022-06-29 11:16:00|161139.8|161049.8|161145.4|161055.4|161148.4|161058.4|161136.3|161046.3|26
1656501370000|2022-06-29 11:16:10|161142.8|161052.8|161136.5|161046.5|161146|161056|161130.9|161040.9|21
1656501380000|2022-06-29 11:16:20|161136.4|161046.4|161142.1|161052.1|161143.9|161053.9|161134.9|161044.9|25
1656501390000|2022-06-29 11:16:30|161145.1|161055.1|161145.3|161055.3|161147.4|161057.4|161140.6|161050.6|19
1656501400000|2022-06-29 11:16:40|161145.1|161055.1|161141.6|161051.6|161146.4|161056.4|161140.5|161050.5|19
1656501410000|2022-06-29 11:16:50|161141.1|161051.1|161141.3|161051.3|161143.3|161053.3|161136.3|161046.3|12
1656501420000|2022-06-29 11:17:00|161139|161049|161120.9|161030.9|161139|161049|161120.8|161030.8|23
1656501430000|2022-06-29 11:17:10|161121.6|161031.6|161123|161033|161134.3|161044.3|161121.6|161031.6|23
1656501440000|2022-06-29 11:17:20|161123.1|161033.1|161139|161049|161144.4|161054.4|161121.7|161031.7|28
1656501450000|2022-06-29 11:17:30|161139.1|161049.1|161132.6|161042.6|161141.2|161051.2|161132|161042|12
1656501460000|2022-06-29 11:17:40|161132.4|161042.4|161135.5|161045.5|161144.2|161054.2|161132|161042|27
1656501470000|2022-06-29 11:17:50|161134.7|161044.7|161139.4|161049.4|161139.9|161049.9|161129.3|161039.3|24
1656501480000|2022-06-29 11:18:00|161138.3|161048.3|161133|161043|161139.7|161049.7|161132.6|161042.6|32
1656501490000|2022-06-29 11:18:10|161132|161042|161130.8|161040.8|161140.2|161050.2|161126.5|161036.5|29
1656501500000|2022-06-29 11:18:20|161131.2|161041.2|161129.6|161039.6|161131.2|161041.2|161125.3|161035.3|22
1656501510000|2022-06-29 11:18:30|161131.8|161041.8|161120.4|161030.4|161132.5|161042.5|161117.1|161027.1|17
1656501520000|2022-06-29 11:18:40|161121.9|161031.9|161118.9|161028.9|161128.2|161038.2|161116.6|161026.6|19
1656501530000|2022-06-29 11:18:50|161120|161030|161117.1|161027.1|161120.8|161030.8|161117.1|161027.1|15
1656501540000|2022-06-29 11:19:00|161118.2|161028.2|161121.3|161031.3|161125|161035|161118.2|161028.2|22
1656501550000|2022-06-29 11:19:10|161120.5|161030.5|161120.8|161030.8|161121.8|161031.8|161118.8|161028.8|13
1656501560000|2022-06-29 11:19:20|161121.3|161031.3|161120.4|161030.4|161122.4|161032.4|161120.4|161030.4|12
1656501570000|2022-06-29 11:19:30|161121.4|161031.4|161121.9|161031.9|161122.7|161032.7|161120.4|161030.4|10
1656501580000|2022-06-29 11:19:40|161120.6|161030.6|161114.9|161024.9|161120.7|161030.7|161109.9|161019.9|17
1656501590000|2022-06-29 11:19:50|161115.1|161025.1|161102.7|161012.7|161116.1|161026.1|161096.1|161006.1|26
1656501600000|2022-06-29 11:20:00|161097.3|161007.3|161108.4|161018.4|161112.5|161022.5|161096.7|161006.7|27
1656501610000|2022-06-29 11:20:10|161109.2|161019.2|161102.2|161012.2|161109.9|161019.9|161101.7|161011.7|26
1656501620000|2022-06-29 11:20:20|161098.5|161008.5|161107.3|161017.3|161107.4|161017.4|161098.5|161008.5|19
1656501630000|2022-06-29 11:20:30|161103.6|161013.6|161105.8|161015.8|161106.7|161016.7|161103.6|161013.6|17
1656501640000|2022-06-29 11:20:40|161105.9|161015.9|161109.8|161019.8|161111|161021|161101.7|161011.7|18
1656501650000|2022-06-29 11:20:50|161109.4|161019.4|161067.5|160977.5|161114.1|161024.1|161062.2|160972.2|23
1656501660000|2022-06-29 11:21:00|161073.6|160983.6|161082.4|160992.4|161083.5|160993.5|161073.6|160983.6|24
1656501670000|2022-06-29 11:21:10|161079.9|160989.9|161074.5|160984.5|161083.6|160993.6|161073.6|160983.6|15
1656501680000|2022-06-29 11:21:20|161076|160986|161065.7|160975.7|161077|160987|161061.2|160971.2|17
1656501690000|2022-06-29 11:21:30|161059.3|160969.3|161064.8|160974.8|161066.1|160976.1|161059.3|160969.3|13
1656501700000|2022-06-29 11:21:40|161066.1|160976.1|161066.5|160976.5|161067.3|160977.3|161063.2|160973.2|14
1656501710000|2022-06-29 11:21:50|161067.1|160977.1|161068.3|160978.3|161071|160981|161066.8|160976.8|15
1656501720000|2022-06-29 11:22:00|161068.2|160978.2|161083.5|160993.5|161085|160995|161068.2|160978.2|19
1656501730000|2022-06-29 11:22:10|161083.2|160993.2|161077.3|160987.3|161083.2|160993.2|161075.6|160985.6|7
1656501740000|2022-06-29 11:22:20|161077.8|160987.8|161078.3|160988.3|161079.3|160989.3|161077.8|160987.8|9
1656501750000|2022-06-29 11:22:30|161075.1|160985.1|161076.8|160986.8|161080.3|160990.3|161074|160984|15
1656501760000|2022-06-29 11:22:40|161080.5|160990.5|161078.6|160988.6|161088.4|160998.4|161077.8|160987.8|23
1656501770000|2022-06-29 11:22:50|161080.6|160990.6|161100.4|161010.4|161102.6|161012.6|161080.6|160990.6|15
1656501780000|2022-06-29 11:23:00|161101|161011|161083.2|160993.2|161102.5|161012.5|161072.2|160982.2|26
1656501790000|2022-06-29 11:23:10|161080.5|160990.5|161068.5|160978.5|161083.3|160993.3|161059.8|160969.8|30
1656501800000|2022-06-29 11:23:20|161065.7|160975.7|161069.9|160979.9|161073|160983|161057.3|160967.3|20
1656501810000|2022-06-29 11:23:30|161068.7|160978.7|161068.7|160978.7|161073.5|160983.5|161068.1|160978.1|19
1656501820000|2022-06-29 11:23:40|161071.2|160981.2|161079.4|160989.4|161079.4|160989.4|161062.2|160972.2|23
1656501830000|2022-06-29 11:23:50|161080.8|160990.8|161076.8|160986.8|161080.8|160990.8|161069.1|160979.1|18
1656501840000|2022-06-29 11:24:00|161076.9|160986.9|161073.8|160983.8|161076.9|160986.9|161070.3|160980.3|22
1656501850000|2022-06-29 11:24:10|161074.4|160984.4|161055.3|160965.3|161074.4|160984.4|161049.3|160959.3|24
1656501860000|2022-06-29 11:24:20|161055.8|160965.8|161021.2|160931.2|161055.8|160965.8|161020.4|160930.4|28
1656501870000|2022-06-29 11:24:30|161026.2|160936.2|161023.5|160933.5|161027.5|160937.5|161014.8|160924.8|26
1656501880000|2022-06-29 11:24:40|161024|160934|161026.3|160936.3|161027.8|160937.8|161019.3|160929.3|20
1656501890000|2022-06-29 11:24:50|161003.4|160913.4|161009.6|160919.6|161014|160924|161003.4|160913.4|16
1656501900000|2022-06-29 11:25:00|161009.3|160919.3|161000.4|160910.4|161009.3|160919.3|160999.3|160909.3|20
1656501910000|2022-06-29 11:25:10|161001|160911|161002.4|160912.4|161003.4|160913.4|160999.5|160909.5|18
1656501920000|2022-06-29 11:25:20|161001.6|160911.6|161000.2|160910.2|161002.3|160912.3|160998.6|160908.6|11
1656501930000|2022-06-29 11:25:30|161001.7|160911.7|160999.9|160909.9|161007|160917|160999.9|160909.9|14
1656501940000|2022-06-29 11:25:40|161004.9|160914.9|161004.9|160914.9|161005.3|160915.3|161000.9|160910.9|18
1656501950000|2022-06-29 11:25:50|161005.1|160915.1|160975.5|160885.5|161005.1|160915.1|160968|160878|29
1656501960000|2022-06-29 11:26:00|160975.9|160885.9|160976.7|160886.7|160981.4|160891.4|160969.2|160879.2|27
1656501970000|2022-06-29 11:26:10|160977.4|160887.4|160971.7|160881.7|160978|160888|160967.6|160877.6|25
1656501980000|2022-06-29 11:26:20|160974|160884|160926.9|160836.9|160975.8|160885.8|160922.1|160832.1|29
1656501990000|2022-06-29 11:26:30|160928.8|160838.8|160930.8|160840.8|160934.2|160844.2|160925.4|160835.4|16
1656502000000|2022-06-29 11:26:40|160899.1|160809.1|160843.9|160753.9|160899.3|160809.3|160794.4|160704.4|33
1656502010000|2022-06-29 11:26:50|160842.7|160752.7|160812|160722|160842.7|160752.7|160812|160722|28
1656502020000|2022-06-29 11:27:00|160811.7|160721.7|160804.5|160714.5|160813.1|160723.1|160765.6|160675.6|36
1656502030000|2022-06-29 11:27:10|160805.8|160715.8|160837.2|160747.2|160837.9|160747.9|160805.8|160715.8|36
1656502040000|2022-06-29 11:27:20|160837.7|160747.7|160881.2|160791.2|160886|160796|160833.7|160743.7|36
1656502050000|2022-06-29 11:27:30|160878.4|160788.4|160874.1|160784.1|160881.2|160791.2|160874|160784|21
1656502060000|2022-06-29 11:27:40|160876.2|160786.2|160898.3|160808.3|160906|160816|160875.3|160785.3|34
1656502070000|2022-06-29 11:27:50|160899|160809|160906.6|160816.6|160913.2|160823.2|160897.4|160807.4|18
1656502080000|2022-06-29 11:28:00|160908.5|160818.5|160852.8|160762.8|160908.5|160818.5|160852.8|160762.8|31
1656502090000|2022-06-29 11:28:10|160854.1|160764.1|160849.2|160759.2|160856.5|160766.5|160849.2|160759.2|20
1656502100000|2022-06-29 11:28:20|160849.4|160759.4|160852.2|160762.2|160857.6|160767.6|160849.1|160759.1|31
1656502110000|2022-06-29 11:28:30|160852.8|160762.8|160853.4|160763.4|160858.2|160768.2|160847.4|160757.4|30
1656502120000|2022-06-29 11:28:40|160854.6|160764.6|160850.4|160760.4|160863|160773|160848.9|160758.9|37
1656502130000|2022-06-29 11:28:50|160852.5|160762.5|160847.2|160757.2|160873.3|160783.3|160847.2|160757.2|32
1656502140000|2022-06-29 11:29:00|160843.1|160753.1|160850.8|160760.8|160856.3|160766.3|160835.8|160745.8|29
1656502150000|2022-06-29 11:29:10|160853.1|160763.1|160852.7|160762.7|160858.9|160768.9|160852|160762|18
1656502160000|2022-06-29 11:29:20|160853.1|160763.1|160854.5|160764.5|160863.2|160773.2|160849.6|160759.6|25
1656502170000|2022-06-29 11:29:30|160859|160769|160863.8|160773.8|160867.8|160777.8|160856.4|160766.4|27
1656502180000|2022-06-29 11:29:40|160865|160775|160864.1|160774.1|160870.5|160780.5|160862.1|160772.1|17
1656502190000|2022-06-29 11:29:50|160864|160774|160862.1|160772.1|160869|160779|160859.4|160769.4|18
1656502200000|2022-06-29 11:30:00|160861.5|160771.5|160864|160774|160866.4|160776.4|160859.9|160769.9|22
1656502210000|2022-06-29 11:30:10|160863.6|160773.6|160862|160772|160865.3|160775.3|160862|160772|17
1656502220000|2022-06-29 11:30:20|160864.7|160774.7|160833.3|160743.3|160866.2|160776.2|160828.4|160738.4|31
1656502230000|2022-06-29 11:30:30|160833.8|160743.8|160850.9|160760.9|160851.5|160761.5|160833.7|160743.7|23
1656502240000|2022-06-29 11:30:40|160849.2|160759.2|160826.9|160736.9|160849.9|160759.9|160826|160736|23
1656502250000|2022-06-29 11:30:50|160828.6|160738.6|160831|160741|160843.6|160753.6|160817.3|160727.3|30
1656502260000|2022-06-29 11:31:00|160831.6|160741.6|160844.5|160754.5|160870.7|160780.7|160830.8|160740.8|31
1656502270000|2022-06-29 11:31:10|160844.9|160754.9|160843.1|160753.1|160847.5|160757.5|160843.1|160753.1|30
1656502280000|2022-06-29 11:31:20|160844.2|160754.2|160816.9|160726.9|160844.2|160754.2|160804.4|160714.4|22
1656502290000|2022-06-29 11:31:30|160815.4|160725.4|160729.8|160639.8|160818.5|160728.5|160729.8|160639.8|25
1656502300000|2022-06-29 11:31:40|160732.6|160642.6|160778.3|160688.3|160791|160701|160732.6|160642.6|38
1656502310000|2022-06-29 11:31:50|160779|160689|160742.7|160652.7|160783.8|160693.8|160737|160647|30
1656502320000|2022-06-29 11:32:00|160746.2|160656.2|160744.2|160654.2|160749.9|160659.9|160742.3|160652.3|26
1656502330000|2022-06-29 11:32:10|160744.3|160654.3|160800|160710|160800|160710|160743.8|160653.8|27
1656502340000|2022-06-29 11:32:20|160797.5|160707.5|160796.5|160706.5|160800.4|160710.4|160796.4|160706.4|23
1656502350000|2022-06-29 11:32:30|160797.2|160707.2|160791.8|160701.8|160799.8|160709.8|160791.8|160701.8|16
1656502360000|2022-06-29 11:32:40|160796.3|160706.3|160787.6|160697.6|160796.8|160706.8|160781.8|160691.8|26
1656502370000|2022-06-29 11:32:50|160789.3|160699.3|160784.1|160694.1|160789.5|160699.5|160780.1|160690.1|20
1656502380000|2022-06-29 11:33:00|160784.3|160694.3|160793.3|160703.3|160793.3|160703.3|160784|160694|15
1656502390000|2022-06-29 11:33:10|160792.5|160702.5|160790.8|160700.8|160792.5|160702.5|160787|160697|13
1656502400000|2022-06-29 11:33:20|160790.5|160700.5|160821.6|160731.6|160822|160732|160790.5|160700.5|27
1656502410000|2022-06-29 11:33:30|160822.6|160732.6|160819.7|160729.7|160822.6|160732.6|160817.9|160727.9|16
1656502420000|2022-06-29 11:33:40|160821.2|160731.2|160819.3|160729.3|160822.4|160732.4|160817.2|160727.2|17
1656502430000|2022-06-29 11:33:50|160819.6|160729.6|160820.4|160730.4|160823.3|160733.3|160816.9|160726.9|17
1656502440000|2022-06-29 11:34:00|160821.1|160731.1|160889|160799|160901.3|160811.3|160821.1|160731.1|26
1656502450000|2022-06-29 11:34:10|160887|160797|160903.9|160813.9|160904.3|160814.3|160864|160774|36
1656502460000|2022-06-29 11:34:20|160905.5|160815.5|160908.3|160818.3|160908.8|160818.8|160901.7|160811.7|17
1656502470000|2022-06-29 11:34:30|160907.8|160817.8|160910.5|160820.5|160911.4|160821.4|160906.8|160816.8|16
1656502480000|2022-06-29 11:34:40|160908.9|160818.9|160913.4|160823.4|160913.6|160823.6|160908.9|160818.9|22
1656502490000|2022-06-29 11:34:50|160911.8|160821.8|160912.6|160822.6|160914.6|160824.6|160910.7|160820.7|24
1656502500000|2022-06-29 11:35:00|160913.7|160823.7|160931.6|160841.6|160937.3|160847.3|160909.1|160819.1|34
1656502510000|2022-06-29 11:35:10|160936.8|160846.8|160932.5|160842.5|160936.8|160846.8|160928.1|160838.1|32
1656502520000|2022-06-29 11:35:20|160931.3|160841.3|160928.3|160838.3|160931.8|160841.8|160927.5|160837.5|25
1656502530000|2022-06-29 11:35:30|160927.8|160837.8|160914|160824|160928.6|160838.6|160910.7|160820.7|30
1656502540000|2022-06-29 11:35:40|160914.6|160824.6|160916|160826|160919.8|160829.8|160913.8|160823.8|28
1656502550000|2022-06-29 11:35:50|160915.1|160825.1|160920.4|160830.4|160921.4|160831.4|160907.8|160817.8|29
1656502560000|2022-06-29 11:36:00|160919.3|160829.3|160920.8|160830.8|160922.4|160832.4|160917.9|160827.9|22
1656502570000|2022-06-29 11:36:10|160920.4|160830.4|160920.5|160830.5|160926.5|160836.5|160918.3|160828.3|25
1656502580000|2022-06-29 11:36:20|160923.2|160833.2|160839.7|160749.7|160925.2|160835.2|160839.7|160749.7|31
1656502590000|2022-06-29 11:36:30|160842.9|160752.9|160841.5|160751.5|160851.6|160761.6|160836.3|160746.3|33
1656502600000|2022-06-29 11:36:40|160838.3|160748.3|160840.3|160750.3|160858.1|160768.1|160837.7|160747.7|22
1656502610000|2022-06-29 11:36:50|160847.1|160757.1|160851.8|160761.8|160853.9|160763.9|160845|160755|19
1656502620000|2022-06-29 11:37:00|160853.2|160763.2|160909|160819|160909|160819|160852.6|160762.6|25
1656502630000|2022-06-29 11:37:10|160907.7|160817.7|160901.3|160811.3|160910.9|160820.9|160898|160808|35
1656502640000|2022-06-29 11:37:20|160899.9|160809.9|160898.2|160808.2|160899.9|160809.9|160894.9|160804.9|21
1656502650000|2022-06-29 11:37:30|160898.1|160808.1|160899.8|160809.8|160899.8|160809.8|160897.8|160807.8|14
1656502660000|2022-06-29 11:37:40|160899.9|160809.9|160906.3|160816.3|160917.7|160827.7|160897.9|160807.9|33
1656502670000|2022-06-29 11:37:50|160907.3|160817.3|160909.5|160819.5|160918.8|160828.8|160907.3|160817.3|33
1656502680000|2022-06-29 11:38:00|160914|160824|160917.6|160827.6|160922.4|160832.4|160910.2|160820.2|31
1656502690000|2022-06-29 11:38:10|160914.2|160824.2|160921.9|160831.9|160931.3|160841.3|160910.6|160820.6|39
1656502700000|2022-06-29 11:38:20|160919.6|160829.6|160917.6|160827.6|160921.1|160831.1|160898.6|160808.6|36
1656502710000|2022-06-29 11:38:30|160918.8|160828.8|160920.8|160830.8|160927.9|160837.9|160916.7|160826.7|28
1656502720000|2022-06-29 11:38:40|160917.1|160827.1|160918|160828|160919.4|160829.4|160908.5|160818.5|32
1656502730000|2022-06-29 11:38:50|160918.3|160828.3|160912.2|160822.2|160918.7|160828.7|160908.8|160818.8|22
1656502740000|2022-06-29 11:39:00|160912.6|160822.6|160918.9|160828.9|160921.3|160831.3|160912|160822|21
1656502750000|2022-06-29 11:39:10|160918.5|160828.5|160921.8|160831.8|160922.5|160832.5|160918.5|160828.5|19
1656502760000|2022-06-29 11:39:20|160920.2|160830.2|160917.7|160827.7|160923.4|160833.4|160913.8|160823.8|31
1656502770000|2022-06-29 11:39:30|160918.3|160828.3|160966.9|160876.9|160974.4|160884.4|160918.3|160828.3|37
1656502780000|2022-06-29 11:39:40|160966.7|160876.7|160932.1|160842.1|160967.3|160877.3|160932.1|160842.1|36
1656502790000|2022-06-29 11:39:50|160933.7|160843.7|160900.3|160810.3|160933.7|160843.7|160899.5|160809.5|34
1656502800000|2022-06-29 11:40:00|160901.6|160811.6|160902.7|160812.7|160903.1|160813.1|160896.4|160806.4|17
1656502810000|2022-06-29 11:40:10|160904.9|160814.9|160911.5|160821.5|160911.5|160821.5|160898.8|160808.8|24
1656502820000|2022-06-29 11:40:20|160911.4|160821.4|160912.1|160822.1|160934.7|160844.7|160902.1|160812.1|35
1656502830000|2022-06-29 11:40:30|160908.9|160818.9|160917.5|160827.5|160917.5|160827.5|160901.2|160811.2|30
1656502840000|2022-06-29 11:40:40|160916.5|160826.5|160916|160826|160917.4|160827.4|160914.8|160824.8|21
1656502850000|2022-06-29 11:40:50|160916.2|160826.2|160916.5|160826.5|160918.3|160828.3|160913.4|160823.4|24
1656502860000|2022-06-29 11:41:00|160917.9|160827.9|160913.1|160823.1|160917.9|160827.9|160912.7|160822.7|17
1656502870000|2022-06-29 11:41:10|160913.9|160823.9|160911.3|160821.3|160919.4|160829.4|160907.1|160817.1|19
1656502880000|2022-06-29 11:41:20|160911.8|160821.8|160913.2|160823.2|160917|160827|160909.3|160819.3|26
1656502890000|2022-06-29 11:41:30|160913.1|160823.1|160915.5|160825.5|160916.7|160826.7|160912|160822|13
1656502900000|2022-06-29 11:41:40|160913.2|160823.2|160913.2|160823.2|160914.8|160824.8|160912.8|160822.8|12
1656502910000|2022-06-29 11:41:50|160910|160820|160911.6|160821.6|160918.5|160828.5|160903.6|160813.6|13
1656502920000|2022-06-29 11:42:00|160912.1|160822.1|160839.6|160749.6|160913.1|160823.1|160837.5|160747.5|29
1656502930000|2022-06-29 11:42:10|160840.7|160750.7|160843.5|160753.5|160844.8|160754.8|160836.3|160746.3|23
1656502940000|2022-06-29 11:42:20|160843.2|160753.2|160834.5|160744.5|160845.7|160755.7|160832.2|160742.2|18
1656502950000|2022-06-29 11:42:30|160834.2|160744.2|160838.2|160748.2|160838.2|160748.2|160830|160740|20
1656502960000|2022-06-29 11:42:40|160838.7|160748.7|160858.9|160768.9|160859.7|160769.7|160837.3|160747.3|29
1656502970000|2022-06-29 11:42:50|160856.5|160766.5|160902.5|160812.5|160907|160817|160856.5|160766.5|36
1656502980000|2022-06-29 11:43:00|160901.6|160811.6|160919.3|160829.3|160920.1|160830.1|160901.6|160811.6|39
1656502990000|2022-06-29 11:43:10|160924.3|160834.3|160918.1|160828.1|160925.3|160835.3|160918.1|160828.1|35
1656503000000|2022-06-29 11:43:20|160915.7|160825.7|160917.7|160827.7|160919.8|160829.8|160909.7|160819.7|37
1656503010000|2022-06-29 11:43:30|160918.7|160828.7|160914.7|160824.7|160921.7|160831.7|160914.4|160824.4|33
1656503020000|2022-06-29 11:43:40|160913.9|160823.9|160911.7|160821.7|160918.4|160828.4|160906.7|160816.7|33
1656503030000|2022-06-29 11:43:50|160913|160823|160928.8|160838.8|160932.1|160842.1|160908.6|160818.6|30
1656503040000|2022-06-29 11:44:00|160929.6|160839.6|160922.1|160832.1|160932.2|160842.2|160922.1|160832.1|26
1656503050000|2022-06-29 11:44:10|160903.9|160813.9|160922.1|160832.1|160925.4|160835.4|160896.7|160806.7|33
1656503060000|2022-06-29 11:44:20|160924|160834|160923.9|160833.9|160925.7|160835.7|160919.6|160829.6|24
1656503070000|2022-06-29 11:44:30|160922.6|160832.6|160937.1|160847.1|160944|160854|160920.7|160830.7|35
1656503080000|2022-06-29 11:44:40|160941.5|160851.5|160932.8|160842.8|160941.5|160851.5|160929|160839|28
1656503090000|2022-06-29 11:44:50|160934.1|160844.1|160937.9|160847.9|160939.9|160849.9|160934.1|160844.1|28
1656503100000|2022-06-29 11:45:00|160937.4|160847.4|160978.6|160888.6|160992.2|160902.2|160937.4|160847.4|32
1656503110000|2022-06-29 11:45:10|160971.1|160881.1|160941.6|160851.6|160971.1|160881.1|160938.2|160848.2|37
1656503120000|2022-06-29 11:45:20|160942.7|160852.7|160949.4|160859.4|160949.4|160859.4|160939.1|160849.1|31
1656503130000|2022-06-29 11:45:30|160950.1|160860.1|160951.5|160861.5|160952.7|160862.7|160934.4|160844.4|36
1656503140000|2022-06-29 11:45:40|160951.7|160861.7|160950.6|160860.6|160968.4|160878.4|160950.6|160860.6|29
1656503150000|2022-06-29 11:45:50|160944.9|160854.9|160963.5|160873.5|160963.5|160873.5|160944.9|160854.9|27
1656503160000|2022-06-29 11:46:00|160960.4|160870.4|160952.1|160862.1|160960.4|160870.4|160932.2|160842.2|34
1656503170000|2022-06-29 11:46:10|160953.6|160863.6|160953.9|160863.9|160960|160870|160952.8|160862.8|37
1656503180000|2022-06-29 11:46:20|160953.6|160863.6|160951.1|160861.1|160954.1|160864.1|160950.2|160860.2|19
1656503190000|2022-06-29 11:46:30|160951.2|160861.2|160948|160858|160953.2|160863.2|160947.6|160857.6|22
1656503200000|2022-06-29 11:46:40|160949.8|160859.8|160966.3|160876.3|160971.3|160881.3|160949.8|160859.8|26
1656503210000|2022-06-29 11:46:50|160969.4|160879.4|160954.3|160864.3|160969.4|160879.4|160952.1|160862.1|35
1656503220000|2022-06-29 11:47:00|160954.4|160864.4|160954.7|160864.7|160954.7|160864.7|160945.8|160855.8|32
1656503230000|2022-06-29 11:47:10|160953.8|160863.8|160951.3|160861.3|160955.3|160865.3|160948.8|160858.8|25
1656503240000|2022-06-29 11:47:20|160951.7|160861.7|160959.3|160869.3|160960.6|160870.6|160951.7|160861.7|26
1656503250000|2022-06-29 11:47:30|160960.2|160870.2|160944.6|160854.6|160960.2|160870.2|160942.3|160852.3|31
1656503260000|2022-06-29 11:47:40|160942.7|160852.7|160927.8|160837.8|160950.8|160860.8|160921.5|160831.5|36
1656503270000|2022-06-29 11:47:50|160928.6|160838.6|160922.2|160832.2|160928.6|160838.6|160921.1|160831.1|38
1656503280000|2022-06-29 11:48:00|160922.6|160832.6|160956.2|160866.2|160961.5|160871.5|160920|160830|30
1656503290000|2022-06-29 11:48:10|160956.4|160866.4|160950.4|160860.4|160957.6|160867.6|160948.8|160858.8|30
1656503300000|2022-06-29 11:48:20|160950.6|160860.6|160933.2|160843.2|160953.2|160863.2|160932.4|160842.4|25
1656503310000|2022-06-29 11:48:30|160932.9|160842.9|160936|160846|160936.8|160846.8|160932.9|160842.9|19
1656503320000|2022-06-29 11:48:40|160936.7|160846.7|160937.2|160847.2|160937.5|160847.5|160933.8|160843.8|14
1656503330000|2022-06-29 11:48:50|160937.4|160847.4|160962.9|160872.9|160962.9|160872.9|160937.4|160847.4|29
1656503340000|2022-06-29 11:49:00|160963.1|160873.1|160959.1|160869.1|160963.9|160873.9|160959.1|160869.1|24
1656503350000|2022-06-29 11:49:10|160958.7|160868.7|160958.8|160868.8|160961.3|160871.3|160956.6|160866.6|23
1656503360000|2022-06-29 11:49:20|160960.2|160870.2|160942.7|160852.7|160960.5|160870.5|160938.4|160848.4|27
1656503370000|2022-06-29 11:49:30|160942.5|160852.5|160961.1|160871.1|160967.9|160877.9|160942.5|160852.5|29
1656503380000|2022-06-29 11:49:40|160964.3|160874.3|160963.6|160873.6|160965.3|160875.3|160958|160868|19
1656503390000|2022-06-29 11:49:50|160967.3|160877.3|160933.1|160843.1|160967.3|160877.3|160932.2|160842.2|23
1656503400000|2022-06-29 11:50:00|160932.1|160842.1|160930.6|160840.6|160933.5|160843.5|160930.6|160840.6|21
1656503410000|2022-06-29 11:50:10|160930.9|160840.9|160936.8|160846.8|160937.7|160847.7|160930.6|160840.6|23
1656503420000|2022-06-29 11:50:20|160936.5|160846.5|160970|160880|160972.2|160882.2|160936.5|160846.5|32
1656503430000|2022-06-29 11:50:30|160970.2|160880.2|161013.8|160923.8|161013.9|160923.9|160970.2|160880.2|32
1656503440000|2022-06-29 11:50:40|161013.9|160923.9|161013.1|160923.1|161013.9|160923.9|161009.8|160919.8|22
1656503450000|2022-06-29 11:50:50|161012.5|160922.5|161014.2|160924.2|161016.4|160926.4|161012.4|160922.4|18
1656503460000|2022-06-29 11:51:00|161014|160924|161014.8|160924.8|161015.1|160925.1|161013.6|160923.6|15
1656503470000|2022-06-29 11:51:10|161014.5|160924.5|161015.3|160925.3|161022.4|160932.4|161014.5|160924.5|30
1656503480000|2022-06-29 11:51:20|161018.3|160928.3|161019.2|160929.2|161020.5|160930.5|161015|160925|31
1656503490000|2022-06-29 11:51:30|161020|160930|161040.6|160950.6|161041.8|160951.8|161018.4|160928.4|28
1656503500000|2022-06-29 11:51:40|161040.9|160950.9|161035.5|160945.5|161042.7|160952.7|161035.5|160945.5|14
1656503510000|2022-06-29 11:51:50|161036.8|160946.8|161034|160944|161039.5|160949.5|161030.8|160940.8|21
1656503520000|2022-06-29 11:52:00|161034.4|160944.4|161082.1|160992.1|161106.7|161016.7|161034.4|160944.4|34
1656503530000|2022-06-29 11:52:10|161075.5|160985.5|161087.3|160997.3|161087.3|160997.3|161075.5|160985.5|24
1656503540000|2022-06-29 11:52:20|161086.5|160996.5|161083.9|160993.9|161093.1|161003.1|161080.8|160990.8|25
1656503550000|2022-06-29 11:52:30|161084.3|160994.3|161075.3|160985.3|161099.1|161009.1|161075.3|160985.3|28
1656503560000|2022-06-29 11:52:40|161082.4|160992.4|161076.2|160986.2|161086.5|160996.5|161076.2|160986.2|17
1656503570000|2022-06-29 11:52:50|161074.5|160984.5|161078.2|160988.2|161081.4|160991.4|161074.5|160984.5|19
1656503580000|2022-06-29 11:53:00|161079.1|160989.1|161078.1|160988.1|161084.9|160994.9|161075.6|160985.6|14
1656503590000|2022-06-29 11:53:10|161072|160982|161073.8|160983.8|161077.8|160987.8|161072|160982|24
1656503600000|2022-06-29 11:53:20|161076.1|160986.1|161069.8|160979.8|161079.3|160989.3|161068.2|160978.2|23
1656503610000|2022-06-29 11:53:30|161070.3|160980.3|161069.8|160979.8|161082.7|160992.7|161065.9|160975.9|21
1656503620000|2022-06-29 11:53:40|161070.3|160980.3|161073.9|160983.9|161079.5|160989.5|161070.3|160980.3|29
1656503630000|2022-06-29 11:53:50|161097.3|161007.3|161084.2|160994.2|161099.3|161009.3|161080.1|160990.1|20
1656503640000|2022-06-29 11:54:00|161083.9|160993.9|161088.4|160998.4|161088.4|160998.4|161072.6|160982.6|26
1656503650000|2022-06-29 11:54:10|161086.9|160996.9|161080.6|160990.6|161088|160998|161080.2|160990.2|14
1656503660000|2022-06-29 11:54:20|161080.2|160990.2|161018.3|160928.3|161083|160993|161013.7|160923.7|31
1656503670000|2022-06-29 11:54:30|161018|160928|161035.6|160945.6|161045.7|160955.7|161013.2|160923.2|32
1656503680000|2022-06-29 11:54:40|161035.8|160945.8|161052.3|160962.3|161057|160967|161035.8|160945.8|24
1656503690000|2022-06-29 11:54:50|161052.6|160962.6|161086|160996|161086.6|160996.6|161051|160961|30
1656503700000|2022-06-29 11:55:00|161088.3|160998.3|161128.8|161038.8|161137.1|161047.1|161087.8|160997.8|23
1656503710000|2022-06-29 11:55:10|161126.4|161036.4|161100.1|161010.1|161126.4|161036.4|161090.5|161000.5|29
1656503720000|2022-06-29 11:55:20|161100.2|161010.2|161097.6|161007.6|161104.8|161014.8|161097|161007|28
1656503730000|2022-06-29 11:55:30|161097.9|161007.9|161106.6|161016.6|161126.5|161036.5|161096.7|161006.7|24
1656503740000|2022-06-29 11:55:40|161104.2|161014.2|161087.7|160997.7|161126.6|161036.6|161086.7|160996.7|30
1656503750000|2022-06-29 11:55:50|161085.9|160995.9|161116.2|161026.2|161133.7|161043.7|161085.9|160995.9|33
1656503760000|2022-06-29 11:56:00|161113.4|161023.4|161148.7|161058.7|161151.5|161061.5|161109.7|161019.7|36
1656503770000|2022-06-29 11:56:10|161149.2|161059.2|161141.6|161051.6|161151.7|161061.7|161141.1|161051.1|22
1656503780000|2022-06-29 11:56:20|161141.3|161051.3|161109.5|161019.5|161177|161087|161109.5|161019.5|37
1656503790000|2022-06-29 11:56:30|161113.2|161023.2|161117|161027|161119.9|161029.9|161109.5|161019.5|29
1656503800000|2022-06-29 11:56:40|161116.4|161026.4|161155|161065|161156.8|161066.8|161115|161025|23
1656503810000|2022-06-29 11:56:50|161157|161067|161177.5|161087.5|161177.5|161087.5|161152.7|161062.7|32
1656503820000|2022-06-29 11:57:00|161176.3|161086.3|161182.1|161092.1|161183.6|161093.6|161174.7|161084.7|27
1656503830000|2022-06-29 11:57:10|161181.7|161091.7|161109.3|161019.3|161182.4|161092.4|161109.3|161019.3|26
1656503840000|2022-06-29 11:57:20|161102.3|161012.3|161060.2|160970.2|161107.6|161017.6|161060.2|160970.2|35
1656503850000|2022-06-29 11:57:30|161066.3|160976.3|161065.9|160975.9|161072.9|160982.9|161058.5|160968.5|22
1656503860000|2022-06-29 11:57:40|161059.6|160969.6|161050.9|160960.9|161069|160979|161049|160959|25
1656503870000|2022-06-29 11:57:50|161050.2|160960.2|161038.8|160948.8|161055|160965|161025.8|160935.8|36
1656503880000|2022-06-29 11:58:00|161035.7|160945.7|161067.5|160977.5|161074.5|160984.5|161033.9|160943.9|22
1656503890000|2022-06-29 11:58:10|161072.4|160982.4|161114.4|161024.4|161120.8|161030.8|161072.4|160982.4|29
1656503900000|2022-06-29 11:58:20|161113.9|161023.9|161079|160989|161117.1|161027.1|161073.2|160983.2|27
1656503910000|2022-06-29 11:58:30|161078.4|160988.4|161077.4|160987.4|161085.3|160995.3|161077.4|160987.4|23
1656503920000|2022-06-29 11:58:40|161077.7|160987.7|161075.2|160985.2|161080.2|160990.2|161068.8|160978.8|28
1656503930000|2022-06-29 11:58:50|161075.1|160985.1|161075.3|160985.3|161076.3|160986.3|161068.1|160978.1|26
1656503940000|2022-06-29 11:59:00|161071.1|160981.1|161105.5|161015.5|161113.4|161023.4|161068.5|160978.5|37
1656503950000|2022-06-29 11:59:10|161105.1|161015.1|161109.5|161019.5|161111.3|161021.3|161102.1|161012.1|35
1656503960000|2022-06-29 11:59:20|161111.1|161021.1|161109.6|161019.6|161114.8|161024.8|161109.3|161019.3|23
1656503970000|2022-06-29 11:59:30|161110.4|161020.4|161111.2|161021.2|161118.2|161028.2|161102.8|161012.8|38
1656503980000|2022-06-29 11:59:40|161113|161023|161113|161023|161118.6|161028.6|161102.1|161012.1|40
1656503990000|2022-06-29 11:59:50|161113.7|161023.7|161069.1|160979.1|161117.6|161027.6|161065.8|160955.4|34
1656504000000|2022-06-29 12:00:00|161068.6|160978.6|161069.8|160979.8|161104.4|160990.1|161068.4|160958.6|28
1656504010000|2022-06-29 12:00:10|161092.8|160962.8|161069.1|160979.1|161098.4|160983.2|161069.1|160951|25
1656504020000|2022-06-29 12:00:20|161071.9|160981.9|161077.5|160987.5|161083.4|160993.4|161071.9|160981.9|20
1656504030000|2022-06-29 12:00:30|161078.4|160988.4|161069.8|160979.8|161079.1|160989.1|161067.5|160977.5|29
1656504040000|2022-06-29 12:00:40|161067.8|160977.8|160985|160895|161072.5|160982.5|160982.9|160892.9|37
1656504050000|2022-06-29 12:00:50|160986.2|160896.2|160990.9|160900.9|161005.4|160915.4|160986.2|160896.2|30
1656504060000|2022-06-29 12:01:00|160991|160901|160990.2|160900.2|160995.7|160905.7|160989|160899|19
1656504070000|2022-06-29 12:01:10|160990.6|160900.6|160991.2|160901.2|160997.1|160907.1|160985.3|160895.3|23
1656504080000|2022-06-29 12:01:20|160994.8|160904.8|160993.9|160903.9|161004.2|160914.2|160989.4|160899.4|28
1656504090000|2022-06-29 12:01:30|160995.4|160905.4|160992.2|160902.2|160996|160906|160989.2|160899.2|16
1656504100000|2022-06-29 12:01:40|160991.8|160901.8|160976.5|160886.5|160994.7|160904.7|160973|160883|29
1656504110000|2022-06-29 12:01:50|160980.3|160890.3|160977.7|160887.7|160984.6|160894.6|160975.4|160885.4|31
1656504120000|2022-06-29 12:02:00|160975.3|160885.3|160975.7|160885.7|160979.8|160889.8|160973.1|160883.1|33
1656504130000|2022-06-29 12:02:10|160973.5|160883.5|160948.5|160858.5|160976|160886|160948.5|160858.5|28
1656504140000|2022-06-29 12:02:20|160956.7|160866.7|160959.9|160869.9|160959.9|160869.9|160948.6|160858.6|25
1656504150000|2022-06-29 12:02:30|160964.2|160874.2|160891.2|160801.2|160964.2|160874.2|160886.8|160796.8|34
1656504160000|2022-06-29 12:02:40|160891.7|160801.7|160912.1|160822.1|160935.8|160845.8|160891.7|160801.7|36
1656504170000|2022-06-29 12:02:50|160919.2|160829.2|160921.1|160831.1|160927.8|160837.8|160918.4|160828.4|33
1656504180000|2022-06-29 12:03:00|160913.3|160823.3|160932.5|160842.5|160953.9|160863.9|160909.3|160819.3|31
1656504190000|2022-06-29 12:03:10|160933.6|160843.6|160944.3|160854.3|160946.4|160856.4|160933.6|160843.6|35
1656504200000|2022-06-29 12:03:20|160945.1|160855.1|160903|160813|160945.1|160855.1|160895.7|160805.7|29
1656504210000|2022-06-29 12:03:30|160902.9|160812.9|160920.9|160830.9|160921.7|160831.7|160902.9|160812.9|33
1656504220000|2022-06-29 12:03:40|160921.2|160831.2|160918.1|160828.1|160925.5|160835.5|160918.1|160828.1|31
1656504230000|2022-06-29 12:03:50|160918.2|160828.2|160914.9|160824.9|160919.7|160829.7|160914.5|160824.5|30
1656504240000|2022-06-29 12:04:00|160917.1|160827.1|160922.8|160832.8|160922.8|160832.8|160916.9|160826.9|26
1656504250000|2022-06-29 12:04:10|160922.6|160832.6|160919.2|160829.2|160923|160833|160916.6|160826.6|29
1656504260000|2022-06-29 12:04:20|160919.5|160829.5|160883.1|160793.1|160920.3|160830.3|160882|160792|30
1656504270000|2022-06-29 12:04:30|160881.8|160791.8|160888.6|160798.6|160906.3|160816.3|160881.8|160791.8|36
1656504280000|2022-06-29 12:04:40|160887.1|160797.1|160865.3|160775.3|160887.1|160797.1|160829.2|160739.2|35
1656504290000|2022-06-29 12:04:50|160864.4|160774.4|160905.4|160815.4|160908.4|160818.4|160864.4|160774.4|33
1656504300000|2022-06-29 12:05:00|160908|160818|160905|160815|160912.4|160822.4|160895.3|160805.3|29
1656504310000|2022-06-29 12:05:10|160904.1|160814.1|160910|160820|160910|160820|160896|160806|31
1656504320000|2022-06-29 12:05:20|160910.4|160820.4|160908.7|160818.7|160914.7|160824.7|160905.4|160815.4|33
1656504330000|2022-06-29 12:05:30|160911.2|160821.2|160943.2|160853.2|160966.6|160876.6|160910.9|160820.9|36
1656504340000|2022-06-29 12:05:40|160940.6|160850.6|160967.8|160877.8|160985.2|160895.2|160935.3|160845.3|36
1656504350000|2022-06-29 12:05:50|160962.5|160872.5|160943.6|160853.6|160963.9|160873.9|160941.4|160851.4|36
1656504360000|2022-06-29 12:06:00|160943|160853|160947.1|160857.1|160962.2|160872.2|160942.9|160852.9|36
1656504370000|2022-06-29 12:06:10|160947.6|160857.6|160938|160848|160948.5|160858.5|160919.5|160829.5|33
1656504380000|2022-06-29 12:06:20|160935.8|160845.8|160891.6|160801.6|160937.9|160847.9|160873|160783|39
1656504390000|2022-06-29 12:06:30|160890|160800|160878.2|160788.2|160890.1|160800.1|160872|160782|37
1656504400000|2022-06-29 12:06:40|160880.1|160790.1|160880.2|160790.2|160888.9|160798.9|160872.9|160782.9|37
1656504410000|2022-06-29 12:06:50|160880.8|160790.8|160867|160777|160881.7|160791.7|160858.2|160768.2|31
1656504420000|2022-06-29 12:07:00|160866.4|160776.4|160870.6|160780.6|160875.3|160785.3|160865.5|160775.5|35
1656504430000|2022-06-29 12:07:10|160874.6|160784.6|160876.3|160786.3|160886.6|160796.6|160868.1|160778.1|35
1656504440000|2022-06-29 12:07:20|160879.4|160789.4|160909.5|160819.5|160913.7|160823.7|160875.5|160785.5|30
1656504450000|2022-06-29 12:07:30|160911.4|160821.4|160899.1|160809.1|160911.4|160821.4|160893.5|160803.5|32
1656504460000|2022-06-29 12:07:40|160898.7|160808.7|160901.7|160811.7|160904.8|160814.8|160894|160804|35
1656504470000|2022-06-29 12:07:50|160901.5|160811.5|160939.4|160849.4|160946.2|160856.2|160900.3|160810.3|31
1656504480000|2022-06-29 12:08:00|160938.5|160848.5|161027.6|160937.6|161041.2|160951.2|160938.5|160848.5|36
1656504490000|2022-06-29 12:08:10|161030.5|160940.5|161018|160928|161032.9|160942.9|161012.6|160922.6|17
1656504500000|2022-06-29 12:08:20|161013.9|160923.9|161000.8|160910.8|161016.8|160926.8|160967.3|160877.3|31
1656504510000|2022-06-29 12:08:30|160993.9|160903.9|161002|160912|161002|160912|160971.4|160881.4|36
1656504520000|2022-06-29 12:08:40|161005.4|160915.4|161011.3|160921.3|161011.8|160921.8|161001.9|160911.9|36
1656504530000|2022-06-29 12:08:50|161011.2|160921.2|161011.8|160921.8|161018.4|160928.4|161009.6|160919.6|32
1656504540000|2022-06-29 12:09:00|161007.1|160917.1|161074.2|160984.2|161087.4|160997.4|161007.1|160917.1|38
1656504550000|2022-06-29 12:09:10|161071.6|160981.6|161061.8|160971.8|161071.6|160981.6|161043.6|160953.6|27
1656504560000|2022-06-29 12:09:20|161053.1|160963.1|161067.4|160977.4|161068.4|160978.4|161049.3|160959.3|31
1656504570000|2022-06-29 12:09:30|161069.3|160979.3|161071.5|160981.5|161083.8|160993.8|161069.1|160979.1|26
1656504580000|2022-06-29 12:09:40|161068.2|160978.2|161072.3|160982.3|161075.4|160985.4|161067.7|160977.7|23
1656504590000|2022-06-29 12:09:50|161071.5|160981.5|161074|160984|161085.5|160995.5|161071.5|160981.5|31
1656504600000|2022-06-29 12:10:00|161074.8|160984.8|161072.6|160982.6|161075.8|160985.8|161067.9|160977.9|23
1656504610000|2022-06-29 12:10:10|161073.5|160983.5|161077.1|160987.1|161078.9|160988.9|161073.1|160983.1|25
1656504620000|2022-06-29 12:10:20|161076.3|160986.3|161073.8|160983.8|161076.3|160986.3|161066.5|160976.5|24
1656504630000|2022-06-29 12:10:30|161072.4|160982.4|161073.9|160983.9|161073.9|160983.9|161067.2|160977.2|24
1656504640000|2022-06-29 12:10:40|161074.8|160984.8|161065.7|160975.7|161077.3|160987.3|161060.7|160970.7|25
1656504650000|2022-06-29 12:10:50|161066.6|160976.6|161070.4|160980.4|161083|160993|161064.5|160974.5|25
1656504660000|2022-06-29 12:11:00|161071.3|160981.3|161076.3|160986.3|161089|160999|161070.5|160980.5|29
1656504670000|2022-06-29 12:11:10|161077.5|160987.5|161077.8|160987.8|161079.7|160989.7|161075.7|160985.7|23
1656504680000|2022-06-29 12:11:20|161082.8|160992.8|161067.7|160977.7|161082.8|160992.8|161067.7|160977.7|21
1656504690000|2022-06-29 12:11:30|161065.5|160975.5|161113.2|161023.2|161113.2|161023.2|161061.9|160971.9|20
1656504700000|2022-06-29 12:11:40|161113.7|161023.7|161152.6|161062.6|161153.3|161063.3|161112.4|161022.4|34
1656504710000|2022-06-29 12:11:50|161150.5|161060.5|161129|161039|161156.5|161066.5|161124|161034|29
1656504720000|2022-06-29 12:12:00|161124.3|161034.3|161127.2|161037.2|161130.1|161040.1|161114.9|161024.9|29
1656504730000|2022-06-29 12:12:10|161127.3|161037.3|161125.5|161035.5|161131.1|161041.1|161124.5|161034.5|30
1656504740000|2022-06-29 12:12:20|161126.2|161036.2|161110.6|161020.6|161127.1|161037.1|161102.9|161012.9|29
1656504750000|2022-06-29 12:12:30|161111|161021|161093.1|161003.1|161116.2|161026.2|161086.9|160996.9|36
1656504760000|2022-06-29 12:12:40|161093|161003|161100|161010|161108|161018|161092.2|161002.2|34
1656504770000|2022-06-29 12:12:50|161104.2|161014.2|161110.1|161020.1|161110.1|161020.1|161104.1|161014.1|28
1656504780000|2022-06-29 12:13:00|161109.7|161019.7|161058.7|160968.7|161109.7|161019.7|161054.9|160964.9|34
1656504790000|2022-06-29 12:13:10|161055.7|160965.7|161060.5|160970.5|161065.2|160975.2|161055.3|160965.3|25
1656504800000|2022-06-29 12:13:20|161061|160971|161060.2|160970.2|161063.9|160973.9|161059.2|160969.2|28
1656504810000|2022-06-29 12:13:30|161060.9|160970.9|161057.1|160967.1|161062.8|160972.8|161057.1|160967.1|25
1656504820000|2022-06-29 12:13:40|161057.8|160967.8|161057.5|160967.5|161068.1|160978.1|161055.3|160965.3|32
1656504830000|2022-06-29 12:13:50|161056|160966|161053.6|160963.6|161058.4|160968.4|161034.9|160944.9|23
1656504840000|2022-06-29 12:14:00|161049.9|160959.9|161028.1|160938.1|161050.8|160960.8|161025.2|160935.2|21
1656504850000|2022-06-29 12:14:10|161029.5|160939.5|161026.6|160936.6|161029.5|160939.5|161023.1|160933.1|10
1656504860000|2022-06-29 12:14:20|161026.3|160936.3|161054.3|160964.3|161054.3|160964.3|161025.2|160935.2|20
1656504870000|2022-06-29 12:14:30|161055.4|160965.4|161032.5|160942.5|161057|160967|161025.1|160935.1|34
1656504880000|2022-06-29 12:14:40|161025.5|160935.5|161016.5|160926.5|161025.5|160935.5|161016.5|160926.5|17
1656504890000|2022-06-29 12:14:50|161021.1|160931.1|161016.1|160926.1|161021.5|160931.5|161013.6|160923.6|21
1656504900000|2022-06-29 12:15:00|161016.9|160926.9|160963.8|160873.8|161023.2|160933.2|160959.9|160869.9|39
1656504910000|2022-06-29 12:15:10|160961.6|160871.6|160963.6|160873.6|160971.5|160881.5|160961.6|160871.6|34
1656504920000|2022-06-29 12:15:20|160965.1|160875.1|160954.5|160864.5|160965.1|160875.1|160953.3|160863.3|35
1656504930000|2022-06-29 12:15:30|160954|160864|160963.8|160873.8|160965.8|160875.8|160954|160864|26
1656504940000|2022-06-29 12:15:40|160963.6|160873.6|160936.5|160846.5|160963.6|160873.6|160899.2|160809.2|34
1656504950000|2022-06-29 12:15:50|160936.2|160846.2|160939.6|160849.6|160940.5|160850.5|160933.1|160843.1|31
1656504960000|2022-06-29 12:16:00|160942.1|160852.1|160991.4|160901.4|160993.8|160903.8|160935.9|160845.9|39
1656504970000|2022-06-29 12:16:10|160988.2|160898.2|160994.6|160904.6|160996.2|160906.2|160988.2|160898.2|31
1656504980000|2022-06-29 12:16:20|160994.8|160904.8|160994.5|160904.5|161001.7|160911.7|160982.7|160892.7|33
1656504990000|2022-06-29 12:16:30|160994.4|160904.4|161036.8|160946.8|161044.2|160954.2|160994.4|160904.4|35
1656505000000|2022-06-29 12:16:40|161037.8|160947.8|161043.3|160953.3|161043.3|160953.3|161034.6|160944.6|31
1656505010000|2022-06-29 12:16:50|161044.8|160954.8|161049.9|160959.9|161052.4|160962.4|161044.4|160954.4|26
1656505020000|2022-06-29 12:17:00|161050.2|160960.2|161073.9|160983.9|161082.2|160992.2|161050.2|160960.2|29
1656505030000|2022-06-29 12:17:10|161075.5|160985.5|161078.1|160988.1|161081.3|160991.3|161073.9|160983.9|31
1656505040000|2022-06-29 12:17:20|161080.2|160990.2|161117.5|161027.5|161121.7|161031.7|161078.8|160988.8|32
1656505050000|2022-06-29 12:17:30|161115.4|161025.4|161090.7|161000.7|161116.2|161026.2|161087.7|160997.7|38
1656505060000|2022-06-29 12:17:40|161090.1|161000.1|161112.4|161022.4|161114.3|161024.3|161089.1|160999.1|24
1656505070000|2022-06-29 12:17:50|161113|161023|161116.9|161026.9|161122|161032|161113|161023|26
1656505080000|2022-06-29 12:18:00|161116.1|161026.1|161150.5|161060.5|161180.1|161090.1|161115.2|161025.2|36
1656505090000|2022-06-29 12:18:10|161154.2|161064.2|161122.3|161032.3|161164.6|161074.6|161120.3|161030.3|28
1656505100000|2022-06-29 12:18:20|161114.2|161024.2|161108.2|161018.2|161122.8|161032.8|161097.7|161007.7|35
1656505110000|2022-06-29 12:18:30|161107.9|161017.9|161112|161022|161115.7|161025.7|161104.8|161014.8|31
1656505120000|2022-06-29 12:18:40|161110.9|161020.9|161106.7|161016.7|161111.3|161021.3|161103.9|161013.9|24
1656505130000|2022-06-29 12:18:50|161109|161019|161115.6|161025.6|161118.7|161028.7|161107.9|161017.9|21
1656505140000|2022-06-29 12:19:00|161116.7|161026.7|161105|161015|161120.1|161030.1|161100.9|161010.9|30
1656505150000|2022-06-29 12:19:10|161103.2|161013.2|161112.1|161022.1|161112.5|161022.5|161103.2|161013.2|27
1656505160000|2022-06-29 12:19:20|161112.7|161022.7|161094.7|161004.7|161112.7|161022.7|161092.4|161002.4|29
1656505170000|2022-06-29 12:19:30|161095.5|161005.5|161099.4|161009.4|161099.4|161009.4|161088.7|160998.7|32
1656505180000|2022-06-29 12:19:40|161095.9|161005.9|161095.3|161005.3|161099.2|161009.2|161095.3|161005.3|15
1656505190000|2022-06-29 12:19:50|161095.8|161005.8|161100.2|161010.2|161101.1|161011.1|161095.6|161005.6|14
1656505200000|2022-06-29 12:20:00|161099.3|161009.3|161088.7|160998.7|161099.3|161009.3|161087|160997|26
1656505210000|2022-06-29 12:20:10|161089.1|160999.1|161094.3|161004.3|161100.8|161010.8|161088.5|160998.5|27
1656505220000|2022-06-29 12:20:20|161094|161004|161100.4|161010.4|161101.9|161011.9|161094|161004|13
1656505230000|2022-06-29 12:20:30|161099.7|161009.7|161090.8|161000.8|161099.7|161009.7|161090|161000|20
1656505240000|2022-06-29 12:20:40|161089.4|160999.4|161121.5|161031.5|161124.5|161034.5|161089.4|160999.4|28
1656505250000|2022-06-29 12:20:50|161125|161035|161124.2|161034.2|161126.2|161036.2|161123|161033|19
1656505260000|2022-06-29 12:21:00|161124.3|161034.3|161131.6|161041.6|161131.6|161041.6|161118.3|161028.3|23
1656505270000|2022-06-29 12:21:10|161134.3|161044.3|161133.1|161043.1|161140.2|161050.2|161125.7|161035.7|27
1656505280000|2022-06-29 12:21:20|161133.9|161043.9|161208.4|161118.4|161208.4|161118.4|161133.6|161043.6|35
1656505290000|2022-06-29 12:21:30|161206.2|161116.2|161204.7|161114.7|161216.1|161126.1|161195.8|161105.8|32
1656505300000|2022-06-29 12:21:40|161205|161115|161207.7|161117.7|161208.3|161118.3|161197.4|161107.4|22
1656505310000|2022-06-29 12:21:50|161207|161117|161203.2|161113.2|161207|161117|161199.6|161109.6|23
1656505320000|2022-06-29 12:22:00|161204.1|161114.1|161214.1|161124.1|161220.5|161130.5|161203.2|161113.2|20
1656505330000|2022-06-29 12:22:10|161213.6|161123.6|161195.5|161105.5|161215.2|161125.2|161182.4|161092.4|23
1656505340000|2022-06-29 12:22:20|161195.4|161105.4|161204.2|161114.2|161204.3|161114.3|161195.4|161105.4|33
1656505350000|2022-06-29 12:22:30|161203.7|161113.7|161192|161102|161211.3|161121.3|161186.8|161096.8|31
1656505360000|2022-06-29 12:22:40|161191.5|161101.5|161193.9|161103.9|161195.4|161105.4|161189.9|161099.9|26
1656505370000|2022-06-29 12:22:50|161191.4|161101.4|161225.4|161135.4|161230.5|161140.5|161190.6|161100.6|29
1656505380000|2022-06-29 12:23:00|161225.6|161135.6|161248|161158|161261.8|161171.8|161217.6|161127.6|30
1656505390000|2022-06-29 12:23:10|161247.8|161157.8|161236.6|161146.6|161249.2|161159.2|161236.6|161146.6|14
1656505400000|2022-06-29 12:23:20|161236.3|161146.3|161226|161136|161256|161166|161223.1|161133.1|29
1656505410000|2022-06-29 12:23:30|161228.9|161138.9|161233.2|161143.2|161233.2|161143.2|161226.7|161136.7|21
1656505420000|2022-06-29 12:23:40|161232.9|161142.9|161233.2|161143.2|161239.3|161149.3|161229.1|161139.1|23
1656505430000|2022-06-29 12:23:50|161234.6|161144.6|161279.1|161189.1|161283.5|161193.5|161231|161141|24
1656505440000|2022-06-29 12:24:00|161276.7|161186.7|161273.5|161183.5|161279.1|161189.1|161273.5|161183.5|17
1656505450000|2022-06-29 12:24:10|161275.8|161185.8|161232.9|161142.9|161310.2|161220.2|161232.1|161142.1|21
1656505460000|2022-06-29 12:24:20|161232.8|161142.8|161285.2|161195.2|161285.2|161195.2|161230.9|161140.9|26
1656505470000|2022-06-29 12:24:30|161286.3|161196.3|161307.9|161217.9|161307.9|161217.9|161279.4|161189.4|34
1656505480000|2022-06-29 12:24:40|161307.1|161217.1|161307.5|161217.5|161311.8|161221.8|161306.1|161216.1|31
1656505490000|2022-06-29 12:24:50|161306.8|161216.8|161293.9|161203.9|161310.9|161220.9|161293.9|161203.9|30
1656505500000|2022-06-29 12:25:00|161293.2|161203.2|161303.6|161213.6|161303.6|161213.6|161285.7|161195.7|32
1656505510000|2022-06-29 12:25:10|161303.8|161213.8|161300.9|161210.9|161304.2|161214.2|161300.4|161210.4|21
1656505520000|2022-06-29 12:25:20|161301|161211|161296.3|161206.3|161302.6|161212.6|161293.9|161203.9|26
1656505530000|2022-06-29 12:25:30|161296.1|161206.1|161294.4|161204.4|161296.3|161206.3|161287.4|161197.4|31
1656505540000|2022-06-29 12:25:40|161292.7|161202.7|161284.8|161194.8|161297|161207|161284.6|161194.6|28
1656505550000|2022-06-29 12:25:50|161283.1|161193.1|161256|161166|161289.6|161199.6|161245.5|161155.5|35
1656505560000|2022-06-29 12:26:00|161265.5|161175.5|161262|161172|161268.6|161178.6|161257.7|161167.7|21
1656505570000|2022-06-29 12:26:10|161260.9|161170.9|161251.7|161161.7|161260.9|161170.9|161251.3|161161.3|23
1656505580000|2022-06-29 12:26:20|161251|161161|161246.8|161156.8|161252|161162|161241.8|161151.8|24
1656505590000|2022-06-29 12:26:30|161247.1|161157.1|161244|161154|161248.8|161158.8|161239.8|161149.8|28
1656505600000|2022-06-29 12:26:40|161244.1|161154.1|161234.5|161144.5|161246.3|161156.3|161227.1|161137.1|31
1656505610000|2022-06-29 12:26:50|161233.6|161143.6|161233.8|161143.8|161236.6|161146.6|161225.8|161135.8|15
1656505620000|2022-06-29 12:27:00|161232.4|161142.4|161240.4|161150.4|161240.6|161150.6|161228.7|161138.7|26
1656505630000|2022-06-29 12:27:10|161240.2|161150.2|161239|161149|161244.3|161154.3|161237.9|161147.9|29
1656505640000|2022-06-29 12:27:20|161243.6|161153.6|161247.6|161157.6|161250.5|161160.5|161243.6|161153.6|23
1656505650000|2022-06-29 12:27:30|161248.2|161158.2|161248.2|161158.2|161249.9|161159.9|161246|161156|25
1656505660000|2022-06-29 12:27:40|161249.1|161159.1|161268.3|161178.3|161274.9|161184.9|161248.8|161158.8|32
1656505670000|2022-06-29 12:27:50|161268.8|161178.8|161293|161203|161293|161203|161268.6|161178.6|27
1656505680000|2022-06-29 12:28:00|161300.6|161210.6|161262.2|161172.2|161300.6|161210.6|161257.6|161167.6|39
1656505690000|2022-06-29 12:28:10|161261|161171|161262.7|161172.7|161265.8|161175.8|161261|161171|10
1656505700000|2022-06-29 12:28:20|161263|161173|161275.7|161185.7|161276.8|161186.8|161263|161173|21
1656505710000|2022-06-29 12:28:30|161275.2|161185.2|161281.5|161191.5|161284.8|161194.8|161272.9|161182.9|26
1656505720000|2022-06-29 12:28:40|161278.7|161188.7|161279.6|161189.6|161281|161191|161278.6|161188.6|11
1656505730000|2022-06-29 12:28:50|161279.4|161189.4|161274|161184|161286|161196|161274|161184|18
1656505740000|2022-06-29 12:29:00|161274.9|161184.9|161374.5|161284.5|161385.6|161284.5|161274.9|161169|32
1656505750000|2022-06-29 12:29:10|161377.6|161287.6|161411.2|161281.2|161424.6|161308.1|161359.9|161269.9|38
1656505760000|2022-06-29 12:29:20|161396.4|161306.4|161393|161303|161414.6|161308.8|161389.7|161280.1|27
1656505770000|2022-06-29 12:29:30|161421.3|161291.3|161360|161230|161421.3|161291.3|161354.4|161224.4|35
1656505780000|2022-06-29 12:29:40|161358.5|161228.5|161411.5|161191.1|161433.2|161250.9|161353.6|161187.7|35
1656505790000|2022-06-29 12:29:50|161412|161196.3|161420.8|161198.9|161420.8|161235|161341.6|161166.1|34
1656505800000|2022-06-29 12:30:00|161416.7|161194.6|161353.5|161223.5|161445.8|161254.6|161338.4|161174.9|36
1656505810000|2022-06-29 12:30:10|161351.6|161221.6|161412.6|161282.6|161442.1|161282.6|161337.3|161207.3|37
1656505820000|2022-06-29 12:30:20|161420.2|161290.2|161421.5|161291.5|161427.6|161322.8|161400.7|161273.5|40
1656505830000|2022-06-29 12:30:30|161410.5|161280.5|161377.9|161247.9|161423.5|161293.5|161373.3|161243.3|39
1656505840000|2022-06-29 12:30:40|161382.9|161252.9|161396.3|161266.3|161413|161283|161376.4|161246.4|40
1656505850000|2022-06-29 12:30:50|161396.7|161266.7|161380.3|161250.3|161403.8|161273.8|161375.3|161245.3|39
1656505860000|2022-06-29 12:31:00|161375.1|161245.1|161366.6|161236.6|161377.5|161247.5|161304.3|161174.3|40
1656505870000|2022-06-29 12:31:10|161365.1|161235.1|161340.3|161210.3|161376.7|161246.7|161318.7|161173.3|40
1656505880000|2022-06-29 12:31:20|161338.5|161208.5|161382|161252|161382|161252|161338.5|161208.5|38
1656505890000|2022-06-29 12:31:30|161384.9|161254.9|161389.9|161259.9|161403.7|161273.7|161378.4|161248.4|38
1656505900000|2022-06-29 12:31:40|161396|161266|161418|161288|161421.6|161291.6|161390.1|161260.1|40
1656505910000|2022-06-29 12:31:50|161415.8|161285.8|161412.4|161282.4|161419.4|161289.4|161406.1|161276.1|32
1656505920000|2022-06-29 12:32:00|161413.3|161283.3|161397.6|161267.6|161415.1|161285.1|161397.6|161267.6|33
1656505930000|2022-06-29 12:32:10|161396.9|161266.9|161404.6|161314.6|161416.9|161317.9|161388.2|161265.9|37
1656505940000|2022-06-29 12:32:20|161402.3|161312.3|161382.3|161292.3|161420.7|161319.5|161372.4|161282.4|37
1656505950000|2022-06-29 12:32:30|161371.1|161281.1|161348.5|161258.5|161375.6|161285.6|161330.5|161240.5|37
1656505960000|2022-06-29 12:32:40|161347.2|161257.2|161345.9|161255.9|161360.8|161270.8|161343.1|161253.1|36
1656505970000|2022-06-29 12:32:50|161345.5|161255.5|161355.8|161265.8|161355.8|161265.8|161342.2|161252.2|38
1656505980000|2022-06-29 12:33:00|161353.8|161263.8|161364.5|161274.5|161369.7|161279.7|161345.8|161255.8|38
1656505990000|2022-06-29 12:33:10|161363|161273|161368.3|161278.3|161375.3|161285.3|161363|161273|37
1656506000000|2022-06-29 12:33:20|161365.8|161275.8|161409.4|161319.4|161409.4|161319.4|161365.8|161275.8|34
1656506010000|2022-06-29 12:33:30|161410.9|161320.9|161409|161319|161412.4|161322.4|161402.4|161312.4|36
1656506020000|2022-06-29 12:33:40|161411|161321|161368.7|161278.7|161411|161321|161368.5|161278.5|37
1656506030000|2022-06-29 12:33:50|161368.5|161278.5|161372.4|161282.4|161379.8|161289.8|161366.4|161276.4|34
1656506040000|2022-06-29 12:34:00|161375.1|161285.1|161367.1|161277.1|161375.1|161285.1|161360|161270|36
1656506050000|2022-06-29 12:34:10|161370.1|161280.1|161372.2|161282.2|161372.5|161282.5|161358.6|161268.6|36
1656506060000|2022-06-29 12:34:20|161371.9|161281.9|161386.4|161296.4|161391.5|161301.5|161367.4|161277.4|38
1656506070000|2022-06-29 12:34:30|161386.8|161296.8|161383.1|161293.1|161420.4|161330.4|161376.6|161286.6|40
1656506080000|2022-06-29 12:34:40|161384.6|161294.6|161375.9|161285.9|161384.6|161294.6|161368.4|161278.4|36
1656506090000|2022-06-29 12:34:50|161374.1|161284.1|161377.8|161287.8|161377.8|161287.8|161372.4|161282.4|33
1656506100000|2022-06-29 12:35:00|161375.3|161285.3|161352.3|161262.3|161379.2|161289.2|161352.3|161262.3|39
1656506110000|2022-06-29 12:35:10|161356.5|161266.5|161380.2|161290.2|161385.6|161295.6|161355.8|161265.8|36
1656506120000|2022-06-29 12:35:20|161388.6|161298.6|161362.7|161272.7|161393.3|161303.3|161362.7|161272.7|37
1656506130000|2022-06-29 12:35:30|161367.2|161277.2|161370|161280|161377.3|161287.3|161364.7|161274.7|38
1656506140000|2022-06-29 12:35:40|161369.1|161279.1|161391.5|161301.5|161391.5|161301.5|161368.5|161278.5|37
1656506150000|2022-06-29 12:35:50|161388.5|161298.5|161387|161297|161392|161302|161382|161292|40
1656506160000|2022-06-29 12:36:00|161390.6|161300.6|161432.3|161342.3|161435.5|161345.5|161387|161297|40
1656506170000|2022-06-29 12:36:10|161431.4|161341.4|161430|161340|161435.3|161345.3|161420.2|161330.2|37
1656506180000|2022-06-29 12:36:20|161427.2|161337.2|161417.3|161327.3|161428|161338|161407|161317|30
1656506190000|2022-06-29 12:36:30|161417.1|161327.1|161380.8|161290.8|161424.8|161334.8|161380.8|161290.8|39
1656506200000|2022-06-29 12:36:40|161383.1|161293.1|161383.8|161293.8|161394|161304|161379.1|161289.1|40
1656506210000|2022-06-29 12:36:50|161383.6|161293.6|161394.3|161304.3|161408.8|161318.8|161380.4|161290.4|37
1656506220000|2022-06-29 12:37:00|161396.1|161306.1|161415.8|161325.8|161415.8|161325.8|161390.1|161300.1|35
1656506230000|2022-06-29 12:37:10|161413.7|161323.7|161404.4|161314.4|161413.7|161323.7|161399.2|161309.2|21
1656506240000|2022-06-29 12:37:20|161404.2|161314.2|161393|161303|161405.4|161315.4|161390|161300|26
1656506250000|2022-06-29 12:37:30|161393.8|161303.8|161389.3|161299.3|161403.6|161313.6|161386.7|161296.7|34
1656506260000|2022-06-29 12:37:40|161385.5|161295.5|161382|161292|161389.5|161299.5|161376.8|161286.8|34
1656506270000|2022-06-29 12:37:50|161384.5|161294.5|161376.5|161286.5|161395.2|161305.2|161376.5|161286.5|33
1656506280000|2022-06-29 12:38:00|161377.4|161287.4|161258|161168|161377.4|161287.4|161245.7|161155.7|40
1656506290000|2022-06-29 12:38:10|161260.4|161170.4|161280.5|161190.5|161282.3|161192.3|161259.4|161169.4|28
1656506300000|2022-06-29 12:38:20|161280.4|161190.4|161311.3|161221.3|161313.6|161223.6|161280.1|161190.1|24
1656506310000|2022-06-29 12:38:30|161310.7|161220.7|161309|161219|161313.7|161223.7|161299.2|161209.2|25
1656506320000|2022-06-29 12:38:40|161309.4|161219.4|161315.3|161225.3|161319.7|161229.7|161309.4|161219.4|21
1656506330000|2022-06-29 12:38:50|161319|161229|161332|161242|161338.6|161248.6|161315.7|161225.7|24
1656506340000|2022-06-29 12:39:00|161329.6|161239.6|161319.9|161229.9|161331.7|161241.7|161319.9|161229.9|26
1656506350000|2022-06-29 12:39:10|161319.7|161229.7|161324.1|161234.1|161324.8|161234.8|161318.7|161228.7|25
1656506360000|2022-06-29 12:39:20|161322.7|161232.7|161327.9|161237.9|161333.2|161243.2|161320.1|161230.1|24
1656506370000|2022-06-29 12:39:30|161326.2|161236.2|161338.8|161248.8|161340.3|161250.3|161324.3|161234.3|28
1656506380000|2022-06-29 12:39:40|161338.7|161248.7|161327.8|161237.8|161339.7|161249.7|161323.3|161233.3|25
1656506390000|2022-06-29 12:39:50|161324|161234|161335.4|161245.4|161336.3|161246.3|161320.1|161230.1|25
1656506400000|2022-06-29 12:40:00|161332.8|161242.8|161303.1|161213.1|161332.8|161242.8|161281|161191|32
1656506410000|2022-06-29 12:40:10|161305.2|161215.2|161289.7|161199.7|161305.2|161215.2|161287.6|161197.6|26
1656506420000|2022-06-29 12:40:20|161289.5|161199.5|161302.3|161212.3|161303.8|161213.8|161289.2|161199.2|18
1656506430000|2022-06-29 12:40:30|161305.1|161215.1|161307|161217|161307.8|161217.8|161304|161214|19
1656506440000|2022-06-29 12:40:40|161306.3|161216.3|161308.4|161218.4|161309.7|161219.7|161306.3|161216.3|18
1656506450000|2022-06-29 12:40:50|161308.8|161218.8|161316|161226|161336.7|161246.7|161308.8|161218.8|30
1656506460000|2022-06-29 12:41:00|161317.2|161227.2|161287.1|161197.1|161318.5|161228.5|161285.8|161195.8|25
1656506470000|2022-06-29 12:41:10|161286|161196|161282.4|161192.4|161299.6|161209.6|161278.8|161188.8|33
1656506480000|2022-06-29 12:41:20|161278.3|161188.3|161278.2|161188.2|161282|161192|161274.7|161184.7|18
1656506490000|2022-06-29 12:41:30|161277.6|161187.6|161261.9|161171.9|161279.2|161189.2|161261.9|161171.9|19
1656506500000|2022-06-29 12:41:40|161263.4|161173.4|161245.8|161155.8|161264.1|161174.1|161245.8|161155.8|28
1656506510000|2022-06-29 12:41:50|161249.2|161159.2|161246.8|161156.8|161249.2|161159.2|161244.7|161154.7|16
1656506520000|2022-06-29 12:42:00|161247.6|161157.6|161243.1|161153.1|161250.1|161160.1|161234|161144|28
1656506530000|2022-06-29 12:42:10|161242.4|161152.4|161236.7|161146.7|161242.4|161152.4|161235|161145|14
1656506540000|2022-06-29 12:42:20|161237.9|161147.9|161236.4|161146.4|161239.6|161149.6|161234.8|161144.8|12
1656506550000|2022-06-29 12:42:30|161239.8|161149.8|161207.7|161117.7|161241.3|161151.3|161205.1|161115.1|25
1656506560000|2022-06-29 12:42:40|161209.1|161119.1|161243.4|161153.4|161243.4|161153.4|161208.1|161118.1|28
1656506570000|2022-06-29 12:42:50|161245.9|161155.9|161248.9|161158.9|161251|161161|161241.1|161151.1|28
1656506580000|2022-06-29 12:43:00|161248.6|161158.6|161219.5|161129.5|161253.7|161163.7|161216.6|161126.6|29
1656506590000|2022-06-29 12:43:10|161218.9|161128.9|161253.5|161163.5|161253.5|161163.5|161214.4|161124.4|31
1656506600000|2022-06-29 12:43:20|161255.6|161165.6|161262.1|161172.1|161266.8|161176.8|161240|161150|36
1656506610000|2022-06-29 12:43:30|161261.2|161171.2|161195.8|161105.8|161263|161173|161188.8|161098.8|27
1656506620000|2022-06-29 12:43:40|161194.2|161104.2|161197.9|161107.9|161204.2|161114.2|161194.2|161104.2|21
1656506630000|2022-06-29 12:43:50|161198.4|161108.4|161196.6|161106.6|161202.6|161112.6|161196.6|161106.6|16
1656506640000|2022-06-29 12:44:00|161196.5|161106.5|161200.3|161110.3|161208.9|161118.9|161194|161104|29
1656506650000|2022-06-29 12:44:10|161199.9|161109.9|161203|161113|161210.9|161120.9|161198.5|161108.5|19
1656506660000|2022-06-29 12:44:20|161204.2|161114.2|161199.2|161109.2|161210.8|161120.8|161191.5|161101.5|30
1656506670000|2022-06-29 12:44:30|161201.5|161111.5|161174.7|161084.7|161214.9|161124.9|161167.5|161077.5|24
1656506680000|2022-06-29 12:44:40|161173.3|161083.3|161213.2|161123.2|161214.5|161124.5|161166.5|161076.5|26
1656506690000|2022-06-29 12:44:50|161214.7|161124.7|161213.7|161123.7|161216.5|161126.5|161211.7|161121.7|16
1656506700000|2022-06-29 12:45:00|161211.9|161121.9|161211.8|161121.8|161213.7|161123.7|161210.5|161120.5|21
1656506710000|2022-06-29 12:45:10|161212.1|161122.1|161209.4|161119.4|161216.7|161126.7|161196.8|161106.8|24
1656506720000|2022-06-29 12:45:20|161208.8|161118.8|161211.9|161121.9|161213.2|161123.2|161203.3|161113.3|22
1656506730000|2022-06-29 12:45:30|161211.1|161121.1|161213.9|161123.9|161217.5|161127.5|161211.1|161121.1|22
1656506740000|2022-06-29 12:45:40|161214.5|161124.5|161203.2|161113.2|161214.5|161124.5|161198.8|161108.8|24
1656506750000|2022-06-29 12:45:50|161203|161113|161204|161114|161212.9|161122.9|161199.5|161109.5|28
1656506760000|2022-06-29 12:46:00|161205.4|161115.4|161199.7|161109.7|161208.9|161118.9|161196.1|161106.1|32
1656506770000|2022-06-29 12:46:10|161203|161113|161190|161100|161203.4|161113.4|161185.7|161095.7|28
1656506780000|2022-06-29 12:46:20|161186.3|161096.3|161210.9|161120.9|161212.8|161122.8|161175|161085|29
1656506790000|2022-06-29 12:46:30|161214.3|161124.3|161210.2|161120.2|161214.3|161124.3|161201.1|161111.1|25
1656506800000|2022-06-29 12:46:40|161210.5|161120.5|161211|161121|161217.5|161127.5|161210.4|161120.4|22
1656506810000|2022-06-29 12:46:50|161210.7|161120.7|161212|161122|161216.6|161126.6|161206.7|161116.7|21
1656506820000|2022-06-29 12:47:00|161211.2|161121.2|161211|161121|161214.3|161124.3|161203.3|161113.3|28
1656506830000|2022-06-29 12:47:10|161210.8|161120.8|161201.3|161111.3|161210.8|161120.8|161197.3|161107.3|39
1656506840000|2022-06-29 12:47:20|161199.8|161109.8|161208|161118|161208|161118|161199.3|161109.3|28
1656506850000|2022-06-29 12:47:30|161206.2|161116.2|161258.4|161168.4|161265.5|161175.5|161206.2|161116.2|23
1656506860000|2022-06-29 12:47:40|161258.5|161168.5|161253.3|161163.3|161263.8|161173.8|161235.6|161145.6|39
1656506870000|2022-06-29 12:47:50|161253.6|161163.6|161244.7|161154.7|161258.6|161168.6|161235.3|161145.3|34
1656506880000|2022-06-29 12:48:00|161246.7|161156.7|161253.2|161163.2|161256.2|161166.2|161244|161154|33
1656506890000|2022-06-29 12:48:10|161259.6|161169.6|161181.7|161091.7|161267.5|161177.5|161181.7|161091.7|35
1656506900000|2022-06-29 12:48:20|161184.7|161094.7|161171.8|161081.8|161186.6|161096.6|161170.4|161080.4|29
1656506910000|2022-06-29 12:48:30|161172.1|161082.1|161177|161087|161178.3|161088.3|161168.8|161078.8|29
1656506920000|2022-06-29 12:48:40|161177.9|161087.9|161178.2|161088.2|161181.5|161091.5|161175.3|161085.3|28
1656506930000|2022-06-29 12:48:50|161177.8|161087.8|161183.7|161093.7|161184.3|161094.3|161175.9|161085.9|24
1656506940000|2022-06-29 12:49:00|161182.8|161092.8|161207.4|161117.4|161235.8|161145.8|161181.9|161091.9|34
1656506950000|2022-06-29 12:49:10|161207.5|161117.5|161204.8|161114.8|161209.6|161119.6|161204|161114|23
1656506960000|2022-06-29 12:49:20|161204.2|161114.2|161201.3|161111.3|161206.6|161116.6|161195.5|161105.5|22
1656506970000|2022-06-29 12:49:30|161200.6|161110.6|161192.4|161102.4|161206|161116|161184.5|161094.5|32
1656506980000|2022-06-29 12:49:40|161193.9|161103.9|161190.3|161100.3|161193.9|161103.9|161186.2|161096.2|20
1656506990000|2022-06-29 12:49:50|161192.2|161102.2|161214.8|161124.8|161218.6|161128.6|161192.2|161102.2|21
1656507000000|2022-06-29 12:50:00|161212|161122|161222.7|161132.7|161227.3|161137.3|161211.9|161121.9|32
1656507010000|2022-06-29 12:50:10|161221.4|161131.4|161207.4|161117.4|161221.4|161131.4|161201.8|161111.8|27
1656507020000|2022-06-29 12:50:20|161207.5|161117.5|161191.2|161101.2|161209.2|161119.2|161178.3|161088.3|30
1656507030000|2022-06-29 12:50:30|161190.2|161100.2|161210.7|161120.7|161216.9|161126.9|161186.5|161096.5|30
1656507040000|2022-06-29 12:50:40|161208|161118|161202.5|161112.5|161211.1|161121.1|161199.5|161109.5|32
1656507050000|2022-06-29 12:50:50|161200.8|161110.8|161188.7|161098.7|161203|161113|161185|161095|27
1656507060000|2022-06-29 12:51:00|161189.4|161099.4|161190.6|161100.6|161196.3|161106.3|161187.5|161097.5|26
1656507070000|2022-06-29 12:51:10|161187.5|161097.5|161190.3|161100.3|161191.1|161101.1|161184.9|161094.9|24
1656507080000|2022-06-29 12:51:20|161190.4|161100.4|161181.3|161091.3|161191|161101|161180.8|161090.8|23
1656507090000|2022-06-29 12:51:30|161184.8|161094.8|161182.8|161092.8|161191|161101|161182.8|161092.8|20
1656507100000|2022-06-29 12:51:40|161182.4|161092.4|161197|161107|161200.8|161110.8|161182.4|161092.4|20
1656507110000|2022-06-29 12:51:50|161196.3|161106.3|161206.5|161116.5|161207.6|161117.6|161193.6|161103.6|28
1656507120000|2022-06-29 12:52:00|161205.4|161115.4|161200.3|161110.3|161208.5|161118.5|161197.1|161107.1|27
1656507130000|2022-06-29 12:52:10|161199.8|161109.8|161161|161071|161201|161111|161157.1|161067.1|34
1656507140000|2022-06-29 12:52:20|161160.3|161070.3|161202.4|161112.4|161206.8|161116.8|161160.3|161070.3|34
1656507150000|2022-06-29 12:52:30|161203.9|161113.9|161208.3|161118.3|161216.4|161126.4|161201.7|161111.7|24
1656507160000|2022-06-29 12:52:40|161214.7|161124.7|161205.1|161115.1|161215|161125|161197.6|161107.6|31
1656507170000|2022-06-29 12:52:50|161203.9|161113.9|161201.5|161111.5|161207.5|161117.5|161199.9|161109.9|26
1656507180000|2022-06-29 12:53:00|161204.1|161114.1|161207.7|161117.7|161208.1|161118.1|161204.1|161114.1|28
1656507190000|2022-06-29 12:53:10|161207.6|161117.6|161219|161129|161225.8|161135.8|161206.1|161116.1|36
1656507200000|2022-06-29 12:53:20|161217.6|161127.6|161211.5|161121.5|161220.6|161130.6|161205|161115|34
1656507210000|2022-06-29 12:53:30|161211.6|161121.6|161198.6|161108.6|161220.3|161130.3|161197.9|161107.9|35
1656507220000|2022-06-29 12:53:40|161198.9|161108.9|161198.5|161108.5|161210.6|161120.6|161194.3|161104.3|30
1656507230000|2022-06-29 12:53:50|161198.2|161108.2|161200.3|161110.3|161202.3|161112.3|161198.2|161108.2|28
1656507240000|2022-06-29 12:54:00|161200.1|161110.1|161188.9|161098.9|161201.8|161111.8|161182.8|161092.8|31
1656507250000|2022-06-29 12:54:10|161192.5|161102.5|161200.6|161110.6|161201.5|161111.5|161192.3|161102.3|31
1656507260000|2022-06-29 12:54:20|161199|161109|161204.8|161114.8|161204.8|161114.8|161197.6|161107.6|19
1656507270000|2022-06-29 12:54:30|161204.2|161114.2|161214.9|161124.9|161218.1|161128.1|161203.9|161113.9|21
1656507280000|2022-06-29 12:54:40|161214.8|161124.8|161214.3|161124.3|161216.7|161126.7|161213.1|161123.1|21
1656507290000|2022-06-29 12:54:50|161213.4|161123.4|161216.4|161126.4|161217.2|161127.2|161211.9|161121.9|21
1656507300000|2022-06-29 12:55:00|161215.7|161125.7|161217.9|161127.9|161219.6|161129.6|161210.4|161120.4|15
1656507310000|2022-06-29 12:55:10|161216|161126|161217.1|161127.1|161221.6|161131.6|161214.7|161124.7|15
1656507320000|2022-06-29 12:55:20|161216.7|161126.7|161218.4|161128.4|161218.9|161128.9|161213.9|161123.9|21
1656507330000|2022-06-29 12:55:30|161217.5|161127.5|161214.3|161124.3|161217.9|161127.9|161212.7|161122.7|17
1656507340000|2022-06-29 12:55:40|161212.9|161122.9|161215|161125|161215.4|161125.4|161212.5|161122.5|13
1656507350000|2022-06-29 12:55:50|161214.9|161124.9|161219.9|161129.9|161220.8|161130.8|161214.9|161124.9|13
1656507360000|2022-06-29 12:56:00|161219.8|161129.8|161198.9|161108.9|161219.8|161129.8|161195.3|161105.3|23
1656507370000|2022-06-29 12:56:10|161197.2|161107.2|161195.1|161105.1|161200.7|161110.7|161193.3|161103.3|22
1656507380000|2022-06-29 12:56:20|161194.4|161104.4|161197.3|161107.3|161197.3|161107.3|161193.8|161103.8|11
1656507390000|2022-06-29 12:56:30|161194.8|161104.8|161202.7|161112.7|161202.7|161112.7|161193.9|161103.9|16
1656507400000|2022-06-29 12:56:40|161199.8|161109.8|161204.4|161114.4|161204.4|161114.4|161199.8|161109.8|19
1656507410000|2022-06-29 12:56:50|161205.1|161115.1|161217.5|161127.5|161218.9|161128.9|161205.1|161115.1|22
1656507420000|2022-06-29 12:57:00|161216.7|161126.7|161225.6|161135.6|161225.6|161135.6|161212.8|161122.8|20
1656507430000|2022-06-29 12:57:10|161219.9|161129.9|161222|161132|161227.1|161137.1|161219.9|161129.9|10
1656507440000|2022-06-29 12:57:20|161220.9|161130.9|161221.5|161131.5|161221.5|161131.5|161218|161128|18
1656507450000|2022-06-29 12:57:30|161220|161130|161221.2|161131.2|161221.2|161131.2|161218.1|161128.1|14
1656507460000|2022-06-29 12:57:40|161222|161132|161220|161130|161222.7|161132.7|161220|161130|10
1656507470000|2022-06-29 12:57:50|161220.7|161130.7|161222.8|161132.8|161223.3|161133.3|161219.1|161129.1|15
1656507480000|2022-06-29 12:58:00|161223.3|161133.3|161216.4|161126.4|161227.6|161137.6|161214.8|161124.8|27
1656507490000|2022-06-29 12:58:10|161214.2|161124.2|161213.1|161123.1|161218.7|161128.7|161210.1|161120.1|24
1656507500000|2022-06-29 12:58:20|161211.1|161121.1|161213.7|161123.7|161214|161124|161211.1|161121.1|15
1656507510000|2022-06-29 12:58:30|161213.6|161123.6|161211.5|161121.5|161214.7|161124.7|161210.5|161120.5|19
1656507520000|2022-06-29 12:58:40|161211.7|161121.7|161207.9|161117.9|161215.1|161125.1|161207.3|161117.3|22
1656507530000|2022-06-29 12:58:50|161209.7|161119.7|161206.3|161116.3|161211.5|161121.5|161204.4|161114.4|6
1656507540000|2022-06-29 12:59:00|161204.5|161114.5|161203.1|161113.1|161208.2|161118.2|161203.1|161113.1|11
1656507550000|2022-06-29 12:59:10|161205.1|161115.1|161208.9|161118.9|161210.8|161120.8|161204.5|161114.5|24
1656507560000|2022-06-29 12:59:20|161210.5|161120.5|161203.1|161113.1|161211.8|161121.8|161199.2|161109.2|21
1656507570000|2022-06-29 12:59:30|161204.2|161114.2|161201.3|161111.3|161204.2|161114.2|161199.6|161109.6|26
1656507580000|2022-06-29 12:59:40|161201.8|161111.8|161194.4|161104.4|161203.4|161113.4|161187.3|161097.3|25
1656507590000|2022-06-29 12:59:50|161185.1|161095.1|161189.6|161099.6|161193.4|161103.4|161184.9|161094.9|26
1656507600000|2022-06-29 13:00:00|161190.2|161100.2|161186|161096|161192.8|161102.8|161185.6|161095.6|28
1656507610000|2022-06-29 13:00:10|161184|161094|161180.9|161090.9|161185.6|161095.6|161180.3|161090.3|16
1656507620000|2022-06-29 13:00:20|161179.9|161089.9|161192.5|161102.5|161196.3|161106.3|161179.7|161089.7|21
1656507630000|2022-06-29 13:00:30|161192.6|161102.6|161200.7|161110.7|161205.6|161115.6|161190.2|161100.2|21
1656507640000|2022-06-29 13:00:40|161198.4|161108.4|161194.4|161104.4|161198.4|161108.4|161191.9|161101.9|26
1656507650000|2022-06-29 13:00:50|161194.3|161104.3|161193.3|161103.3|161195.1|161105.1|161192.9|161102.9|11
1656507660000|2022-06-29 13:01:00|161193.2|161103.2|161193.9|161103.9|161194.5|161104.5|161192.4|161102.4|19
1656507670000|2022-06-29 13:01:10|161193.6|161103.6|161144.9|161054.9|161194.9|161104.9|161144.9|161054.9|31
1656507680000|2022-06-29 13:01:20|161147.3|161057.3|161159.4|161069.4|161163.5|161073.5|161147.3|161057.3|32
1656507690000|2022-06-29 13:01:30|161158.7|161068.7|161153|161063|161160.3|161070.3|161151.9|161061.9|33
1656507700000|2022-06-29 13:01:40|161158.3|161068.3|161147.4|161057.4|161158.3|161068.3|161138.4|161048.4|35
1656507710000|2022-06-29 13:01:50|161147.6|161057.6|161155.8|161065.8|161156.9|161066.9|161145.4|161055.4|29
1656507720000|2022-06-29 13:02:00|161154.9|161064.9|161159.4|161069.4|161159.4|161069.4|161150.5|161060.5|22
1656507730000|2022-06-29 13:02:10|161157.8|161067.8|161179.3|161089.3|161179.3|161089.3|161157.8|161067.8|32
1656507740000|2022-06-29 13:02:20|161180.1|161090.1|161176.2|161086.2|161181.8|161091.8|161176.2|161086.2|20
1656507750000|2022-06-29 13:02:30|161175.4|161085.4|161173.1|161083.1|161184.4|161094.4|161167.5|161077.5|28
1656507760000|2022-06-29 13:02:40|161162|161072|161156.3|161066.3|161174.8|161084.8|161154.1|161064.1|34
1656507770000|2022-06-29 13:02:50|161159.9|161069.9|161132.4|161042.4|161159.9|161069.9|161122.4|161032.4|27
1656507780000|2022-06-29 13:03:00|161126.3|161036.3|161130.2|161040.2|161135.1|161045.1|161105.8|161015.8|26
1656507790000|2022-06-29 13:03:10|161133.5|161043.5|161156.2|161066.2|161158.2|161068.2|161130.7|161040.7|26
1656507800000|2022-06-29 13:03:20|161157.9|161067.9|161154.9|161064.9|161159.6|161069.6|161149|161059|38
1656507810000|2022-06-29 13:03:30|161154.5|161064.5|161157|161067|161162.7|161072.7|161150.3|161060.3|30
1656507820000|2022-06-29 13:03:40|161156.8|161066.8|161155.5|161065.5|161156.8|161066.8|161152.3|161062.3|26
1656507830000|2022-06-29 13:03:50|161156.4|161066.4|161152.5|161062.5|161158|161068|161152|161062|26
1656507840000|2022-06-29 13:04:00|161153.8|161063.8|161155.5|161065.5|161157.8|161067.8|161153.8|161063.8|20
1656507850000|2022-06-29 13:04:10|161156.6|161066.6|161153.1|161063.1|161156.6|161066.6|161152|161062|14
1656507860000|2022-06-29 13:04:20|161152.8|161062.8|161155.3|161065.3|161158.3|161068.3|161151.2|161061.2|26
1656507870000|2022-06-29 13:04:30|161155.7|161065.7|161173.6|161083.6|161177.2|161087.2|161155.7|161065.7|28
1656507880000|2022-06-29 13:04:40|161172.9|161082.9|161171.1|161081.1|161173.2|161083.2|161160.2|161070.2|32
1656507890000|2022-06-29 13:04:50|161170.4|161080.4|161169.6|161079.6|161171.6|161081.6|161159.9|161069.9|27
1656507900000|2022-06-29 13:05:00|161165.2|161075.2|161168.5|161078.5|161174.6|161084.6|161157.5|161067.5|28
1656507910000|2022-06-29 13:05:10|161167.7|161077.7|161162.3|161072.3|161169|161079|161157.7|161067.7|31
1656507920000|2022-06-29 13:05:20|161162.2|161072.2|161174.9|161084.9|161174.9|161084.9|161157.6|161067.6|29
1656507930000|2022-06-29 13:05:30|161175.2|161085.2|161162.4|161072.4|161175.2|161085.2|161159.6|161069.6|30
1656507940000|2022-06-29 13:05:40|161162.2|161072.2|161168.7|161078.7|161170.7|161080.7|161162.2|161072.2|26
1656507950000|2022-06-29 13:05:50|161169.4|161079.4|161169.9|161079.9|161171.6|161081.6|161168.8|161078.8|22
1656507960000|2022-06-29 13:06:00|161171.7|161081.7|161128.6|161038.6|161173|161083|161126.1|161036.1|34
1656507970000|2022-06-29 13:06:10|161132.5|161042.5|161146.2|161056.2|161146.9|161056.9|161118.6|161028.6|26
1656507980000|2022-06-29 13:06:20|161137.4|161047.4|161145.3|161055.3|161153.7|161063.7|161136.2|161046.2|36
1656507990000|2022-06-29 13:06:30|161137.2|161047.2|161133.6|161043.6|161142.5|161052.5|161131.8|161041.8|36
1656508000000|2022-06-29 13:06:40|161134.5|161044.5|161074|160984|161134.5|161044.5|161061.5|160971.5|38
1656508010000|2022-06-29 13:06:50|161071.5|160981.5|161080.4|160990.4|161091.6|161001.6|161070.7|160980.7|29
1656508020000|2022-06-29 13:07:00|161081.5|160991.5|161081.6|160991.6|161088.5|160998.5|161072.9|160982.9|32
1656508030000|2022-06-29 13:07:10|161079.5|160989.5|161080.3|160990.3|161081.9|160991.9|161076.4|160986.4|32
1656508040000|2022-06-29 13:07:20|161080.6|160990.6|161084.1|160994.1|161085.8|160995.8|161077.4|160987.4|27
1656508050000|2022-06-29 13:07:30|161071.9|160981.9|161072.4|160982.4|161075.1|160985.1|161066.7|160976.7|20
1656508060000|2022-06-29 13:07:40|161073.4|160983.4|161081.9|160991.9|161081.9|160991.9|161070.9|160980.9|20
1656508070000|2022-06-29 13:07:50|161086.5|160996.5|161094.3|161004.3|161096.7|161006.7|161082.5|160992.5|25
1656508080000|2022-06-29 13:08:00|161096.3|161006.3|161096.3|161006.3|161104|161014|161096.3|161006.3|24
1656508090000|2022-06-29 13:08:10|161097.5|161007.5|161079.9|160989.9|161098.9|161008.9|161079.9|160989.9|27
1656508100000|2022-06-29 13:08:20|161084|160994|161088.8|160998.8|161094.2|161004.2|161078.6|160988.6|34
1656508110000|2022-06-29 13:08:30|161087.1|160997.1|161055.2|160965.2|161091.4|161001.4|161046.9|160956.9|33
1656508120000|2022-06-29 13:08:40|161060.8|160970.8|161065|160975|161075.7|160985.7|161059.6|160969.6|33
1656508130000|2022-06-29 13:08:50|161063.6|160973.6|161061.4|160971.4|161066.4|160976.4|161061.2|160971.2|22
1656508140000|2022-06-29 13:09:00|161061|160971|161053.8|160963.8|161062.1|160972.1|161052|160962|24
1656508150000|2022-06-29 13:09:10|161054.1|160964.1|161039.8|160949.8|161054.6|160964.6|161018.1|160928.1|31
1656508160000|2022-06-29 13:09:20|161041.4|160951.4|161034.6|160944.6|161049.9|160959.9|161030.9|160940.9|33
1656508170000|2022-06-29 13:09:30|161035.8|160945.8|161061.9|160971.9|161061.9|160971.9|161035.1|160945.1|38
1656508180000|2022-06-29 13:09:40|161062.1|160972.1|161032.6|160942.6|161067.9|160977.9|161032.6|160942.6|40
1656508190000|2022-06-29 13:09:50|161037.3|160947.3|161033.5|160943.5|161042.1|160952.1|161021.3|160931.3|40
1656508200000|2022-06-29 13:10:00|161034.2|160944.2|161013.6|160923.6|161035.8|160945.8|161013.6|160923.6|34
1656508210000|2022-06-29 13:10:10|161014.4|160924.4|161021|160931|161024.3|160934.3|161014.4|160924.4|23
1656508220000|2022-06-29 13:10:20|161018.7|160928.7|161063.9|160973.9|161065.2|160975.2|161018.3|160928.3|29
1656508230000|2022-06-29 13:10:30|161064|160974|161028.6|160938.6|161068.9|160978.9|161020.9|160930.9|34
1656508240000|2022-06-29 13:10:40|161026.1|160936.1|161021|160931|161026.1|160936.1|161018.5|160928.5|24
1656508250000|2022-06-29 13:10:50|161019.9|160929.9|161010|160920|161021|160931|161008.6|160918.6|26
1656508260000|2022-06-29 13:11:00|161006|160916|161008.5|160918.5|161011.9|160921.9|161006|160916|24
1656508270000|2022-06-29 13:11:10|161008.3|160918.3|161011|160921|161015.9|160925.9|161002.8|160912.8|34
1656508280000|2022-06-29 13:11:20|161014.3|160924.3|160999.3|160909.3|161017.7|160927.7|160990.4|160900.4|29
1656508290000|2022-06-29 13:11:30|161001.9|160911.9|160995.5|160905.5|161002.5|160912.5|160994.5|160904.5|39
1656508300000|2022-06-29 13:11:40|160999.4|160909.4|161018.1|160928.1|161019.6|160929.6|160992.4|160902.4|32
1656508310000|2022-06-29 13:11:50|161018.5|160928.5|161077.5|160987.5|161084.2|160994.2|161012.7|160922.7|26
1656508320000|2022-06-29 13:12:00|161079.1|160989.1|161075.6|160985.6|161088.8|160998.8|161070.8|160980.8|29
1656508330000|2022-06-29 13:12:10|161076.7|160986.7|161129.3|161039.3|161130.9|161040.9|161074.1|160984.1|39
1656508340000|2022-06-29 13:12:20|161131.8|161041.8|161109.4|161019.4|161139.6|161049.6|161104.6|161014.6|39
1656508350000|2022-06-29 13:12:30|161109.2|161019.2|161092.4|161002.4|161109.2|161019.2|161091.1|161001.1|36
1656508360000|2022-06-29 13:12:40|161094.1|161004.1|161092.8|161002.8|161094.1|161004.1|161088.1|160998.1|21
1656508370000|2022-06-29 13:12:50|161091.3|161001.3|161092.8|161002.8|161098.7|161008.7|161089.6|160999.6|29
1656508380000|2022-06-29 13:13:00|161094.5|161004.5|161032.9|160942.9|161108.7|161018.7|161032.9|160942.9|32
1656508390000|2022-06-29 13:13:10|161031.9|160941.9|161043.3|160953.3|161045.5|160955.5|161026.2|160936.2|34
1656508400000|2022-06-29 13:13:20|161043.9|160953.9|161043.3|160953.3|161044.7|160954.7|161041.3|160951.3|28
1656508410000|2022-06-29 13:13:30|161045.4|160955.4|161102.3|161012.3|161106.3|161016.3|161045.4|160955.4|37
1656508420000|2022-06-29 13:13:40|161101.5|161011.5|161106.7|161016.7|161107.1|161017.1|161100.7|161010.7|31
1656508430000|2022-06-29 13:13:50|161107.4|161017.4|161097|161007|161107.8|161017.8|161097|161007|30
1656508440000|2022-06-29 13:14:00|161096.5|161006.5|161138|161048|161138|161048|161096.5|161006.5|36
1656508450000|2022-06-29 13:14:10|161136.2|161046.2|161135|161045|161147.4|161057.4|161132.7|161042.7|35
1656508460000|2022-06-29 13:14:20|161144|161054|161147.8|161057.8|161152.4|161062.4|161139.2|161049.2|36
1656508470000|2022-06-29 13:14:30|161146.1|161056.1|161151|161061|161151.3|161061.3|161142.6|161052.6|35
1656508480000|2022-06-29 13:14:40|161150.9|161060.9|161156.4|161066.4|161162.6|161072.6|161148.8|161058.8|38
1656508490000|2022-06-29 13:14:50|161155.6|161065.6|161147.9|161057.9|161164.2|161074.2|161140.6|161050.6|37
1656508500000|2022-06-29 13:15:00|161144.2|161054.2|161162.6|161072.6|161162.6|161072.6|161132|161042|40
1656508510000|2022-06-29 13:15:10|161162.7|161072.7|161147.8|161057.8|161171.4|161081.4|161121.3|161031.3|38
1656508520000|2022-06-29 13:15:20|161136.3|161046.3|161121.6|161031.6|161136.8|161046.8|161105.9|161015.9|39
1656508530000|2022-06-29 13:15:30|161119.8|161029.8|161170.4|161080.4|161176.3|161086.3|161117.6|161027.6|35
1656508540000|2022-06-29 13:15:40|161173|161083|161177.3|161087.3|161181.3|161091.3|161167.7|161077.7|36
1656508550000|2022-06-29 13:15:50|161177|161087|161180|161090|161188.8|161098.8|161165.6|161075.6|33
1656508560000|2022-06-29 13:16:00|161182.3|161092.3|161176.1|161086.1|161200.9|161110.9|161169.6|161079.6|40
1656508570000|2022-06-29 13:16:10|161180|161090|161143.3|161053.3|161180|161090|161140.4|161050.4|34
1656508580000|2022-06-29 13:16:20|161143.8|161053.8|161199.9|161109.9|161209.6|161119.6|161143.8|161053.8|30
1656508590000|2022-06-29 13:16:30|161201.6|161111.6|161194.9|161104.9|161216.7|161126.7|161192.7|161102.7|36
1656508600000|2022-06-29 13:16:40|161199.8|161109.8|161133.5|161043.5|161206.2|161116.2|161129.5|161039.5|30
1656508610000|2022-06-29 13:16:50|161129.1|161039.1|161179.5|161089.5|161196|161106|161118.6|161028.6|30
1656508620000|2022-06-29 13:17:00|161178.8|161088.8|161209.1|161119.1|161209.1|161119.1|161178.8|161088.8|28
1656508630000|2022-06-29 13:17:10|161207.6|161117.6|161220|161130|161225.7|161135.7|161204.7|161114.7|28
1656508640000|2022-06-29 13:17:20|161221.8|161131.8|161206.4|161116.4|161223.2|161133.2|161198|161108|30
1656508650000|2022-06-29 13:17:30|161206|161116|161187.3|161097.3|161211.2|161121.2|161187.3|161097.3|25
1656508660000|2022-06-29 13:17:40|161189.8|161099.8|161181.9|161091.9|161190.6|161100.6|161181|161091|27
1656508670000|2022-06-29 13:17:50|161181.5|161091.5|161178.5|161088.5|161182.5|161092.5|161176.8|161086.8|20
1656508680000|2022-06-29 13:18:00|161178.3|161088.3|161169.3|161079.3|161180.5|161090.5|161166.2|161076.2|28
1656508690000|2022-06-29 13:18:10|161166.4|161076.4|161168.3|161078.3|161171.4|161081.4|161166.4|161076.4|21
1656508700000|2022-06-29 13:18:20|161168.5|161078.5|161170.7|161080.7|161170.7|161080.7|161168.5|161078.5|15
1656508710000|2022-06-29 13:18:30|161169.1|161079.1|161169.4|161079.4|161171.5|161081.5|161165.8|161075.8|22
1656508720000|2022-06-29 13:18:40|161166.7|161076.7|161129|161039|161166.7|161076.7|161124.9|161034.9|35
1656508730000|2022-06-29 13:18:50|161129.3|161039.3|161085.6|160995.6|161131.1|161041.1|161082.8|160992.8|27
1656508740000|2022-06-29 13:19:00|161083.1|160993.1|161093.2|161003.2|161102.7|161012.7|161083.1|160993.1|34
1656508750000|2022-06-29 13:19:10|161090.9|161000.9|161097.3|161007.3|161098.8|161008.8|161036.3|160946.3|39
1656508760000|2022-06-29 13:19:20|161098.9|161008.9|161061.9|160971.9|161098.9|161008.9|161047.1|160957.1|37
1656508770000|2022-06-29 13:19:30|161061.7|160971.7|161040.3|160950.3|161062.1|160972.1|161037.7|160947.7|35
1656508780000|2022-06-29 13:19:40|161040.5|160950.5|160988.9|160898.9|161045.7|160955.7|160984.8|160894.8|39
1656508790000|2022-06-29 13:19:50|160989.9|160899.9|160996.3|160906.3|161003.1|160913.1|160984.4|160894.4|34
1656508800000|2022-06-29 13:20:00|160996.7|160906.7|161012|160922|161042.7|160952.7|160996.7|160906.7|38
1656508810000|2022-06-29 13:20:10|161017.2|160927.2|161016.6|160926.6|161020.6|160930.6|161003.2|160913.2|39
1656508820000|2022-06-29 13:20:20|161016.5|160926.5|160984.6|160894.6|161022.3|160932.3|160981.2|160891.2|39
1656508830000|2022-06-29 13:20:30|160991.8|160901.8|161046.6|160956.6|161046.6|160956.6|160991.8|160901.8|40
1656508840000|2022-06-29 13:20:40|161049.8|160959.8|161009.2|160919.2|161049.8|160959.8|161006.8|160916.8|37
1656508850000|2022-06-29 13:20:50|161009.8|160919.8|160974.7|160884.7|161014.1|160924.1|160970.9|160880.9|40
1656508860000|2022-06-29 13:21:00|160974.6|160884.6|161070.9|160980.9|161072.9|160982.9|160974.6|160884.6|38
1656508870000|2022-06-29 13:21:10|161071.1|160981.1|161075.8|160985.8|161076.3|160986.3|161063.4|160973.4|38
1656508880000|2022-06-29 13:21:20|161073.9|160983.9|161111.9|161021.9|161116.3|161026.3|161070.1|160980.1|38
1656508890000|2022-06-29 13:21:30|161110.3|161020.3|161077.6|160987.6|161119.1|161029.1|161075.7|160985.7|33
1656508900000|2022-06-29 13:21:40|161080.6|160990.6|161077.3|160987.3|161081.1|160991.1|161057.3|160967.3|38
1656508910000|2022-06-29 13:21:50|161081.8|160991.8|161094.3|161004.3|161094.3|161004.3|161077.6|160987.6|37
1656508920000|2022-06-29 13:22:00|161093.3|161003.3|161166.5|161076.5|161177.8|161087.8|161093.3|161003.3|37
1656508930000|2022-06-29 13:22:10|161160.4|161070.4|161163.5|161073.5|161168.3|161078.3|161155.9|161065.9|37
1656508940000|2022-06-29 13:22:20|161163.1|161073.1|161124|161034|161163.1|161073.1|161116|161026|34
1656508950000|2022-06-29 13:22:30|161123.9|161033.9|161113.8|161023.8|161131.5|161041.5|161110.8|161020.8|30
1656508960000|2022-06-29 13:22:40|161110.1|161020.1|161108.5|161018.5|161115.7|161025.7|161093.4|161003.4|36
1656508970000|2022-06-29 13:22:50|161109.3|161019.3|161158.6|161068.6|161169.7|161079.7|161107|161017|35
1656508980000|2022-06-29 13:23:00|161158|161068|161170.4|161080.4|161184.7|161094.7|161158|161068|38
1656508990000|2022-06-29 13:23:10|161170.6|161080.6|161177|161087|161187.1|161097.1|161167.1|161077.1|29
1656509000000|2022-06-29 13:23:20|161179.6|161089.6|161173.6|161083.6|161179.6|161089.6|161152.6|161062.6|36
1656509010000|2022-06-29 13:23:30|161170|161080|161182.5|161092.5|161191.2|161101.2|161166|161076|32
1656509020000|2022-06-29 13:23:40|161180.2|161090.2|161176.7|161086.7|161181.5|161091.5|161171.4|161081.4|35
1656509030000|2022-06-29 13:23:50|161176.8|161086.8|161148.7|161058.7|161179.2|161089.2|161148.7|161058.7|31
1656509040000|2022-06-29 13:24:00|161147|161057|161155.6|161065.6|161159.8|161069.8|161144.3|161054.3|38
1656509050000|2022-06-29 13:24:10|161155.4|161065.4|161117.8|161027.8|161155.4|161065.4|161110.8|161020.8|34
1656509060000|2022-06-29 13:24:20|161118.4|161028.4|161116.6|161026.6|161123.7|161033.7|161106.4|161016.4|35
1656509070000|2022-06-29 13:24:30|161118|161028|161129.8|161039.8|161130.8|161040.8|161102.4|161012.4|37
1656509080000|2022-06-29 13:24:40|161128.9|161038.9|161157|161067|161166.6|161076.6|161127.2|161037.2|31
1656509090000|2022-06-29 13:24:50|161168.6|161078.6|161125.2|161035.2|161168.6|161078.6|161118.2|161028.2|38
1656509100000|2022-06-29 13:25:00|161124.5|161034.5|161147.9|161057.9|161150|161060|161116.3|161026.3|39
1656509110000|2022-06-29 13:25:10|161147.4|161057.4|161139.8|161049.8|161147.4|161057.4|161110.1|161020.1|34
1656509120000|2022-06-29 13:25:20|161138.5|161048.5|161134.7|161044.7|161141.1|161051.1|161134.7|161044.7|23
1656509130000|2022-06-29 13:25:30|161134.1|161044.1|161128.3|161038.3|161139|161049|161127.8|161037.8|26
1656509140000|2022-06-29 13:25:40|161129|161039|161132.6|161042.6|161133.8|161043.8|161127.7|161037.7|25
1656509150000|2022-06-29 13:25:50|161129.5|161039.5|161142|161052|161148.5|161058.5|161128.1|161038.1|31
1656509160000|2022-06-29 13:26:00|161141.9|161051.9|161169.3|161079.3|161172.4|161082.4|161128.2|161038.2|31
1656509170000|2022-06-29 13:26:10|161166.3|161076.3|161149.3|161059.3|161173.1|161083.1|161146.5|161056.5|36
1656509180000|2022-06-29 13:26:20|161147.6|161057.6|161150.6|161060.6|161154.4|161064.4|161145.4|161055.4|32
1656509190000|2022-06-29 13:26:30|161152.6|161062.6|161154.2|161064.2|161154.5|161064.5|161152.3|161062.3|27
1656509200000|2022-06-29 13:26:40|161155.6|161065.6|161160|161070|161160.3|161070.3|161154.2|161064.2|28
1656509210000|2022-06-29 13:26:50|161158.3|161068.3|161168.4|161078.4|161168.6|161078.6|161153.8|161063.8|34
1656509220000|2022-06-29 13:27:00|161168.2|161078.2|161204.1|161114.1|161208.6|161118.6|161168.2|161078.2|34
1656509230000|2022-06-29 13:27:10|161208.5|161118.5|161221.2|161131.2|161230.9|161140.9|161203.4|161113.4|36
1656509240000|2022-06-29 13:27:20|161219.8|161129.8|161217.9|161127.9|161220|161130|161216.1|161126.1|36
1656509250000|2022-06-29 13:27:30|161216.5|161126.5|161196.4|161106.4|161219.6|161129.6|161192.9|161102.9|31
1656509260000|2022-06-29 13:27:40|161196.5|161106.5|161202.3|161112.3|161206.8|161116.8|161193|161103|30
1656509270000|2022-06-29 13:27:50|161202.9|161112.9|161203.3|161113.3|161208.5|161118.5|161201.9|161111.9|17
1656509280000|2022-06-29 13:28:00|161201.5|161111.5|161292.5|161202.5|161292.5|161202.5|161201.2|161111.2|26
1656509290000|2022-06-29 13:28:10|161294.3|161204.3|161282.8|161192.8|161294.3|161204.3|161274.7|161184.7|36
1656509300000|2022-06-29 13:28:20|161286|161196|161296.5|161206.5|161297.9|161207.9|161280.5|161190.5|35
1656509310000|2022-06-29 13:28:30|161291.2|161201.2|161300.6|161210.6|161323.4|161233.4|161291.2|161201.2|36
1656509320000|2022-06-29 13:28:40|161302.3|161212.3|161291.3|161201.3|161302.8|161212.8|161285.9|161195.9|31
1656509330000|2022-06-29 13:28:50|161290.3|161200.3|161253.9|161163.9|161294.4|161204.4|161253.9|161163.9|33
1656509340000|2022-06-29 13:29:00|161252.7|161162.7|161299.8|161209.8|161301.9|161211.9|161252.5|161162.5|31
1656509350000|2022-06-29 13:29:10|161297.6|161207.6|161258.4|161168.4|161299.8|161209.8|161254.2|161164.2|32
1656509360000|2022-06-29 13:29:20|161260.5|161170.5|161265.3|161175.3|161295.9|161205.9|161257.5|161167.5|36
1656509370000|2022-06-29 13:29:30|161261.2|161171.2|161262.4|161172.4|161271.4|161181.4|161257|161167|30
1656509380000|2022-06-29 13:29:40|161261.8|161171.8|161268.2|161178.2|161272.9|161182.9|161261.8|161171.8|20
1656509390000|2022-06-29 13:29:50|161267.6|161177.6|161268.2|161178.2|161269.9|161179.9|161265.7|161175.7|18
1656509400000|2022-06-29 13:30:00|161267.1|161177.1|161283.2|161193.2|161283.2|161193.2|161257.7|161167.7|38
1656509410000|2022-06-29 13:30:10|161276.8|161186.8|161274.5|161184.5|161282.1|161192.1|161272.4|161182.4|39
1656509420000|2022-06-29 13:30:20|161260.1|161170.1|161237.2|161147.2|161260.1|161170.1|161183.6|161093.6|39
1656509430000|2022-06-29 13:30:30|161242.6|161152.6|161257.6|161167.6|161262.3|161172.3|161234.2|161144.2|40
1656509440000|2022-06-29 13:30:40|161255.1|161165.1|161255.7|161165.7|161266.1|161176.1|161249.1|161159.1|35
1656509450000|2022-06-29 13:30:50|161256|161166|161265.1|161175.1|161276.8|161186.8|161256|161166|37
1656509460000|2022-06-29 13:31:00|161264.2|161174.2|161289.5|161199.5|161304.4|161214.4|161262.2|161172.2|40
1656509470000|2022-06-29 13:31:10|161291|161201|161269.7|161179.7|161295.3|161205.3|161253.9|161163.9|40
1656509480000|2022-06-29 13:31:20|161275.5|161185.5|161298.3|161208.3|161302.2|161212.2|161275.5|161185.5|37
1656509490000|2022-06-29 13:31:30|161298.2|161208.2|161316|161226|161318.4|161228.4|161292|161202|35
1656509500000|2022-06-29 13:31:40|161316.2|161226.2|161321.3|161231.3|161332.1|161242.1|161311.2|161221.2|38
1656509510000|2022-06-29 13:31:50|161322.5|161232.5|161392.4|161302.4|161402.5|161312.5|161316.7|161226.7|39
1656509520000|2022-06-29 13:32:00|161398.2|161308.2|161398.6|161308.6|161404.8|161314.8|161390.2|161300.2|39
1656509530000|2022-06-29 13:32:10|161397.7|161307.7|161473.8|161383.8|161482.2|161392.2|161392.1|161302.1|38
1656509540000|2022-06-29 13:32:20|161474.3|161384.3|161510.4|161420.4|161510.4|161420.4|161474.3|161384.3|32
1656509550000|2022-06-29 13:32:30|161509.6|161419.6|161484.2|161394.2|161526.9|161436.9|161484.2|161394.2|31
1656509560000|2022-06-29 13:32:40|161484.4|161394.4|161467.7|161377.7|161487.8|161397.8|161467.7|161377.7|37
1656509570000|2022-06-29 13:32:50|161470.8|161380.8|161357.1|161267.1|161470.8|161380.8|161349.5|161250.1|40
1656509580000|2022-06-29 13:33:00|161386|161296|161379.9|161289.9|161397.2|161307.2|161366.6|161276.6|39
1656509590000|2022-06-29 13:33:10|161380|161290|161382.2|161292.2|161388|161298|161375.5|161285.5|37
1656509600000|2022-06-29 13:33:20|161382.1|161292.1|161435.3|161345.3|161458.8|161368.8|161382.1|161292.1|40
1656509610000|2022-06-29 13:33:30|161431.5|161341.5|161438.8|161348.8|161452.9|161362.9|161431.5|161341.5|40
1656509620000|2022-06-29 13:33:40|161439.3|161349.3|161441.2|161351.2|161459.8|161369.8|161435.4|161345.4|40
1656509630000|2022-06-29 13:33:50|161441.1|161351.1|161440.4|161350.4|161445.8|161355.8|161428|161338|39
1656509640000|2022-06-29 13:34:00|161440.8|161350.8|161477.4|161387.4|161484.8|161394.8|161434|161344|40
1656509650000|2022-06-29 13:34:10|161476.9|161386.9|161482.9|161392.9|161485.6|161395.6|161463.9|161373.9|39
1656509660000|2022-06-29 13:34:20|161481.3|161391.3|161512.4|161422.4|161513.8|161423.8|161460.3|161370.3|37
1656509670000|2022-06-29 13:34:30|161506.8|161416.8|161504.3|161414.3|161507.8|161417.8|161493.5|161403.5|39
1656509680000|2022-06-29 13:34:40|161506.6|161416.6|161489.8|161399.8|161506.7|161416.7|161489.8|161399.8|35
1656509690000|2022-06-29 13:34:50|161490.7|161400.7|161502.4|161412.4|161513.9|161423.9|161472|161382|36
1656509700000|2022-06-29 13:35:00|161499.3|161409.3|161553.1|161463.1|161563.1|161473.1|161499.3|161409.3|39
1656509710000|2022-06-29 13:35:10|161554.1|161464.1|161554.1|161464.1|161568|161478|161554.1|161464.1|37
1656509720000|2022-06-29 13:35:20|161554.7|161464.7|161551.8|161461.8|161555.8|161465.8|161545.2|161455.2|28
1656509730000|2022-06-29 13:35:30|161551.3|161461.3|161534.8|161444.8|161557.7|161467.7|161519.5|161429.5|36
1656509740000|2022-06-29 13:35:40|161536.4|161446.4|161534.7|161444.7|161541.4|161451.4|161520.8|161430.8|40
1656509750000|2022-06-29 13:35:50|161534.2|161444.2|161565.6|161475.6|161567.7|161477.7|161530|161440|38
1656509760000|2022-06-29 13:36:00|161564|161474|161566.2|161476.2|161572.3|161482.3|161559.5|161469.5|36
1656509770000|2022-06-29 13:36:10|161566.3|161476.3|161592.1|161502.1|161593.8|161503.8|161558.7|161468.7|39
1656509780000|2022-06-29 13:36:20|161591.4|161501.4|161545.7|161455.7|161595.5|161505.5|161541.2|161451.2|36
1656509790000|2022-06-29 13:36:30|161542.6|161452.6|161554.1|161464.1|161567|161477|161542.6|161452.6|38
1656509800000|2022-06-29 13:36:40|161551.6|161461.6|161538.3|161448.3|161558.4|161468.4|161531.4|161441.4|34
1656509810000|2022-06-29 13:36:50|161534.9|161444.9|161531.4|161441.4|161544|161454|161529.7|161439.7|36
1656509820000|2022-06-29 13:37:00|161531.9|161441.9|161557.4|161467.4|161564|161474|161531.9|161441.9|40
1656509830000|2022-06-29 13:37:10|161563|161473|161554|161464|161572.3|161482.3|161546.2|161456.2|36
1656509840000|2022-06-29 13:37:20|161553.2|161463.2|161553.4|161463.4|161601.3|161511.3|161553|161463|38
1656509850000|2022-06-29 13:37:30|161561|161471|161534|161444|161561|161471|161525.4|161435.4|37
1656509860000|2022-06-29 13:37:40|161532.1|161442.1|161527.9|161437.9|161534.9|161444.9|161526|161436|31
1656509870000|2022-06-29 13:37:50|161524.9|161434.9|161525.8|161435.8|161528.5|161438.5|161523.2|161433.2|24
1656509880000|2022-06-29 13:38:00|161525.7|161435.7|161524.3|161434.3|161525.9|161435.9|161522.6|161432.6|29
1656509890000|2022-06-29 13:38:10|161523.3|161433.3|161501.9|161411.9|161523.3|161433.3|161501.9|161411.9|22
1656509900000|2022-06-29 13:38:20|161503.1|161413.1|161512.2|161422.2|161518.9|161428.9|161501|161411|33
1656509910000|2022-06-29 13:38:30|161514.4|161424.4|161517.7|161427.7|161517.7|161427.7|161507.9|161417.9|20
1656509920000|2022-06-29 13:38:40|161517.6|161427.6|161484.7|161394.7|161517.6|161427.6|161483.7|161393.7|32
1656509930000|2022-06-29 13:38:50|161484.9|161394.9|161512|161422|161516.3|161426.3|161480.9|161390.9|34
1656509940000|2022-06-29 13:39:00|161507.8|161417.8|161505.3|161415.3|161522.7|161432.7|161504.5|161414.5|36
1656509950000|2022-06-29 13:39:10|161506.2|161416.2|161505|161415|161519.5|161429.5|161502.2|161412.2|32
1656509960000|2022-06-29 13:39:20|161507.2|161417.2|161506.8|161416.8|161510|161420|161500.1|161410.1|25
1656509970000|2022-06-29 13:39:30|161506.6|161416.6|161505.2|161415.2|161510.5|161420.5|161501.8|161411.8|32
1656509980000|2022-06-29 13:39:40|161503.8|161413.8|161504.7|161414.7|161506.3|161416.3|161502.3|161412.3|26
1656509990000|2022-06-29 13:39:50|161503.7|161413.7|161507.1|161417.1|161507.4|161417.4|161501.9|161411.9|22
1656510000000|2022-06-29 13:40:00|161506.9|161416.9|161515.7|161425.7|161517.4|161427.4|161506.9|161416.9|32
1656510010000|2022-06-29 13:40:10|161515.2|161425.2|161509.8|161419.8|161515.4|161425.4|161509.8|161419.8|22
1656510020000|2022-06-29 13:40:20|161510|161420|161515.8|161425.8|161518.8|161428.8|161508.6|161418.6|25
1656510030000|2022-06-29 13:40:30|161512.5|161422.5|161520.2|161430.2|161521.6|161431.6|161512.5|161422.5|31
1656510040000|2022-06-29 13:40:40|161520.3|161430.3|161531.6|161441.6|161532.3|161442.3|161498.4|161408.4|33
1656510050000|2022-06-29 13:40:50|161530.8|161440.8|161576.3|161486.3|161581.5|161491.5|161528.1|161438.1|31
1656510060000|2022-06-29 13:41:00|161581|161491|161550.6|161460.6|161581|161491|161549.1|161459.1|34
1656510070000|2022-06-29 13:41:10|161550.9|161460.9|161556.4|161466.4|161558.8|161468.8|161550.1|161460.1|28
1656510080000|2022-06-29 13:41:20|161559.1|161469.1|161617.6|161527.6|161631.6|161541.6|161551.6|161461.6|36
1656510090000|2022-06-29 13:41:30|161619.4|161529.4|161602.7|161512.7|161624|161534|161590.3|161500.3|36
1656510100000|2022-06-29 13:41:40|161602.2|161512.2|161572.5|161482.5|161607.2|161517.2|161568.1|161478.1|37
1656510110000|2022-06-29 13:41:50|161572.2|161482.2|161547.9|161457.9|161572.2|161482.2|161512|161422|38
1656510120000|2022-06-29 13:42:00|161554|161464|161524.2|161434.2|161555.6|161465.6|161519.6|161429.6|38
1656510130000|2022-06-29 13:42:10|161526.5|161436.5|161499|161409|161546.8|161456.8|161495|161405|38
1656510140000|2022-06-29 13:42:20|161498|161408|161508.2|161418.2|161508.2|161418.2|161493|161403|34
1656510150000|2022-06-29 13:42:30|161505.9|161415.9|161516|161426|161539.2|161449.2|161505.9|161415.9|37
1656510160000|2022-06-29 13:42:40|161516.5|161426.5|161506.3|161416.3|161529.1|161439.1|161506.3|161416.3|39
1656510170000|2022-06-29 13:42:50|161506.5|161416.5|161507.6|161417.6|161513.8|161423.8|161501.2|161411.2|36
1656510180000|2022-06-29 13:43:00|161510.1|161420.1|161511.6|161421.6|161511.6|161421.6|161498.7|161408.7|35
1656510190000|2022-06-29 13:43:10|161513.8|161423.8|161510.6|161420.6|161515.2|161425.2|161507.5|161417.5|30
1656510200000|2022-06-29 13:43:20|161511.3|161421.3|161525.6|161435.6|161529.4|161439.4|161510.5|161420.5|30
1656510210000|2022-06-29 13:43:30|161529.3|161439.3|161524.5|161434.5|161529.7|161439.7|161523.3|161433.3|25
1656510220000|2022-06-29 13:43:40|161524.3|161434.3|161519.2|161429.2|161526.2|161436.2|161514.9|161424.9|31
1656510230000|2022-06-29 13:43:50|161520.1|161430.1|161504.2|161414.2|161526.1|161436.1|161504.2|161414.2|30
1656510240000|2022-06-29 13:44:00|161495.7|161405.7|161500.3|161410.3|161508.6|161418.6|161490.1|161400.1|37
1656510250000|2022-06-29 13:44:10|161502.4|161412.4|161515.4|161425.4|161515.8|161425.8|161497.8|161407.8|37
1656510260000|2022-06-29 13:44:20|161515.3|161425.3|161557.2|161467.2|161557.2|161467.2|161513.5|161423.5|33
1656510270000|2022-06-29 13:44:30|161558.4|161468.4|161563.1|161473.1|161563.1|161473.1|161556.6|161466.6|36
1656510280000|2022-06-29 13:44:40|161555.8|161465.8|161560|161470|161560|161470|161555.8|161465.8|33
1656510290000|2022-06-29 13:44:50|161560.4|161470.4|161550|161460|161560.4|161470.4|161548.1|161458.1|33
1656510300000|2022-06-29 13:45:00|161554.3|161464.3|161576.2|161486.2|161577.5|161487.5|161554.3|161464.3|36
1656510310000|2022-06-29 13:45:10|161575.5|161485.5|161546.6|161456.6|161575.5|161485.5|161543.4|161453.4|35
1656510320000|2022-06-29 13:45:20|161545.8|161455.8|161563.5|161473.5|161563.5|161473.5|161543.7|161453.7|38
1656510330000|2022-06-29 13:45:30|161561.7|161471.7|161565.6|161475.6|161567.1|161477.1|161560.9|161470.9|36
1656510340000|2022-06-29 13:45:40|161565.1|161475.1|161565.8|161475.8|161568.9|161478.9|161563|161473|35
1656510350000|2022-06-29 13:45:50|161565.9|161475.9|161562.6|161472.6|161566.2|161476.2|161559.7|161469.7|37
1656510360000|2022-06-29 13:46:00|161562.1|161472.1|161562.8|161472.8|161562.8|161472.8|161556.1|161466.1|34
1656510370000|2022-06-29 13:46:10|161562.1|161472.1|161552.7|161462.7|161564|161474|161552.7|161462.7|30
1656510380000|2022-06-29 13:46:20|161552.8|161462.8|161606.7|161516.7|161608.4|161518.4|161550.1|161460.1|29
1656510390000|2022-06-29 13:46:30|161585.2|161495.2|161593.4|161503.4|161593.8|161503.8|161583.9|161493.9|32
1656510400000|2022-06-29 13:46:40|161595.4|161505.4|161604.2|161514.2|161605|161515|161593|161503|37
1656510410000|2022-06-29 13:46:50|161601.1|161511.1|161643|161553|161671|161581|161600|161510|38
1656510420000|2022-06-29 13:47:00|161640.7|161550.7|161711.1|161621.1|161711.1|161621.1|161636.5|161546.5|36
1656510430000|2022-06-29 13:47:10|161712.7|161622.7|161715.2|161625.2|161715.4|161625.4|161689.1|161599.1|39
1656510440000|2022-06-29 13:47:20|161714.8|161624.8|161735.9|161645.9|161741.5|161651.5|161714.8|161624.8|39
1656510450000|2022-06-29 13:47:30|161736.2|161646.2|161714|161624|161752.6|161662.6|161714|161624|39
1656510460000|2022-06-29 13:47:40|161708.2|161618.2|161703.3|161613.3|161708.2|161618.2|161690.7|161600.7|34
1656510470000|2022-06-29 13:47:50|161704.2|161614.2|161699.9|161609.9|161705.9|161615.9|161697.8|161607.8|36
1656510480000|2022-06-29 13:48:00|161701.2|161611.2|161781.4|161691.4|161786.6|161696.6|161700.6|161610.6|39
1656510490000|2022-06-29 13:48:10|161783.9|161693.9|161763|161673|161783.9|161693.9|161756.4|161666.4|36
1656510500000|2022-06-29 13:48:20|161765.1|161675.1|161806.9|161716.9|161811.1|161721.1|161760.6|161670.6|36
1656510510000|2022-06-29 13:48:30|161801.3|161711.3|161772.9|161682.9|161804.3|161714.3|161768.1|161678.1|37
1656510520000|2022-06-29 13:48:40|161775.1|161685.1|161738.7|161648.7|161775.4|161685.4|161738.7|161648.7|39
1656510530000|2022-06-29 13:48:50|161739.5|161649.5|161663.6|161573.6|161739.5|161649.5|161652.4|161562.4|39
1656510540000|2022-06-29 13:49:00|161665.7|161575.7|161646.9|161556.9|161665.7|161575.7|161640|161550|39
1656510550000|2022-06-29 13:49:10|161656.6|161566.6|161627|161537|161667.2|161577.2|161627|161537|38
1656510560000|2022-06-29 13:49:20|161636.1|161546.1|161641.3|161551.3|161648|161558|161624.6|161534.6|37
1656510570000|2022-06-29 13:49:30|161638.5|161548.5|161644.4|161554.4|161653.8|161563.8|161633.5|161543.5|33
1656510580000|2022-06-29 13:49:40|161644|161554|161702.6|161612.6|161708.8|161618.8|161644|161554|37
1656510590000|2022-06-29 13:49:50|161703.3|161613.3|161754.9|161664.9|161764.7|161674.7|161701.2|161611.2|34
1656510600000|2022-06-29 13:50:00|161765.4|161675.4|161806.4|161716.4|161818.1|161728.1|161762.8|161672.8|37
1656510610000|2022-06-29 13:50:10|161809.9|161719.9|161805.7|161715.7|161815.2|161725.2|161804.9|161714.9|32
1656510620000|2022-06-29 13:50:20|161809|161719|161766.4|161676.4|161811.5|161721.5|161762.9|161672.9|36
1656510630000|2022-06-29 13:50:30|161761.8|161671.8|161729|161639|161772.8|161682.8|161723|161633|39
1656510640000|2022-06-29 13:50:40|161726.7|161636.7|161720.3|161630.3|161747.6|161657.6|161715.2|161625.2|38
1656510650000|2022-06-29 13:50:50|161720.2|161630.2|161715.1|161625.1|161720.2|161630.2|161712.8|161622.8|36
1656510660000|2022-06-29 13:51:00|161721.3|161631.3|161694.8|161604.8|161722.2|161632.2|161687.7|161597.7|38
1656510670000|2022-06-29 13:51:10|161696.2|161606.2|161795.5|161705.5|161809.2|161719.2|161689.4|161599.4|30
1656510680000|2022-06-29 13:51:20|161789.6|161699.6|161780.7|161690.7|161792.4|161702.4|161715.3|161625.3|36
1656510690000|2022-06-29 13:51:30|161774.5|161684.5|161770.4|161680.4|161787.9|161697.9|161756.1|161666.1|37
1656510700000|2022-06-29 13:51:40|161771.4|161681.4|161735.9|161645.9|161771.4|161681.4|161683.9|161593.9|37
1656510710000|2022-06-29 13:51:50|161730.9|161640.9|161737.2|161647.2|161742.7|161652.7|161727.7|161637.7|28
1656510720000|2022-06-29 13:52:00|161736.8|161646.8|161734|161644|161741.5|161651.5|161723.4|161633.4|33
1656510730000|2022-06-29 13:52:10|161732.7|161642.7|161733|161643|161736.8|161646.8|161727.4|161637.4|32
1656510740000|2022-06-29 13:52:20|161732.6|161642.6|161683.2|161593.2|161738.7|161648.7|161683.2|161593.2|27
1656510750000|2022-06-29 13:52:30|161680.2|161590.2|161633.7|161543.7|161680.8|161590.8|161614.7|161524.7|38
1656510760000|2022-06-29 13:52:40|161662.4|161572.4|161701.4|161611.4|161707.9|161617.9|161656.6|161566.6|33
1656510770000|2022-06-29 13:52:50|161701.5|161611.5|161711.3|161621.3|161711.3|161621.3|161697.6|161607.6|25
1656510780000|2022-06-29 13:53:00|161712.2|161622.2|161736.2|161646.2|161736.2|161646.2|161703.7|161613.7|29
1656510790000|2022-06-29 13:53:10|161732.7|161642.7|161750|161660|161760.2|161670.2|161728.6|161638.6|29
1656510800000|2022-06-29 13:53:20|161749.9|161659.9|161751.6|161661.6|161759.3|161669.3|161744.9|161654.9|30
1656510810000|2022-06-29 13:53:30|161752.4|161662.4|161767.5|161677.5|161770.5|161680.5|161743.1|161653.1|32
1656510820000|2022-06-29 13:53:40|161766.3|161676.3|161739.3|161649.3|161766.3|161676.3|161738.9|161648.9|35
1656510830000|2022-06-29 13:53:50|161739.6|161649.6|161768.3|161678.3|161773.6|161683.6|161738.9|161648.9|31
1656510840000|2022-06-29 13:54:00|161767.9|161677.9|161798.9|161708.9|161816.2|161726.2|161765|161675|31
1656510850000|2022-06-29 13:54:10|161791.3|161701.3|161772.4|161682.4|161794.1|161704.1|161743.5|161653.5|40
1656510860000|2022-06-29 13:54:20|161772.3|161682.3|161736.8|161646.8|161772.7|161682.7|161735.7|161645.7|39
1656510870000|2022-06-29 13:54:30|161735.9|161645.9|161729.1|161639.1|161737.5|161647.5|161723.7|161633.7|34
1656510880000|2022-06-29 13:54:40|161722.9|161632.9|161708.8|161618.8|161724.6|161634.6|161708.8|161618.8|39
1656510890000|2022-06-29 13:54:50|161709.1|161619.1|161715|161625|161723.8|161633.8|161694.9|161604.9|39
1656510900000|2022-06-29 13:55:00|161713.7|161623.7|161793.6|161703.6|161794.9|161704.9|161712.5|161622.5|40
1656510910000|2022-06-29 13:55:10|161794.2|161704.2|161784.5|161694.5|161794.2|161704.2|161778.8|161688.8|35
1656510920000|2022-06-29 13:55:20|161780|161690|161803.1|161713.1|161805.4|161715.4|161780|161690|39
1656510930000|2022-06-29 13:55:30|161801.6|161711.6|161764.7|161674.7|161804.8|161714.8|161759|161669|39
1656510940000|2022-06-29 13:55:40|161757.8|161667.8|161747.7|161657.7|161766.7|161676.7|161729.2|161639.2|40
1656510950000|2022-06-29 13:55:50|161746.1|161656.1|161744.1|161654.1|161746.1|161656.1|161728.5|161638.5|40
1656510960000|2022-06-29 13:56:00|161743.7|161653.7|161770.3|161680.3|161775.1|161685.1|161735.2|161645.2|40
1656510970000|2022-06-29 13:56:10|161770.1|161680.1|161729.9|161639.9|161773.7|161683.7|161729.9|161639.9|37
1656510980000|2022-06-29 13:56:20|161726.5|161636.5|161747.6|161657.6|161747.6|161657.6|161724.4|161634.4|37
1656510990000|2022-06-29 13:56:30|161760.5|161670.5|161792.9|161702.9|161795.9|161705.9|161760.5|161670.5|31
1656511000000|2022-06-29 13:56:40|161797.4|161707.4|161788.2|161698.2|161797.6|161707.6|161785.9|161695.9|31
1656511010000|2022-06-29 13:56:50|161786.9|161696.9|161729.7|161639.7|161786.9|161696.9|161728.6|161638.6|37
1656511020000|2022-06-29 13:57:00|161730.8|161640.8|161733.1|161643.1|161762|161672|161730.3|161640.3|40
1656511030000|2022-06-29 13:57:10|161733.4|161643.4|161732|161642|161733.6|161643.6|161708|161618|39
1656511040000|2022-06-29 13:57:20|161731.6|161641.6|161725.8|161635.8|161732.1|161642.1|161725.7|161635.7|33
1656511050000|2022-06-29 13:57:30|161725.6|161635.6|161727.3|161637.3|161731|161641|161719.5|161629.5|32
1656511060000|2022-06-29 13:57:40|161726.6|161636.6|161752.8|161662.8|161757.9|161667.9|161726.6|161636.6|36
1656511070000|2022-06-29 13:57:50|161752|161662|161768.9|161678.9|161769.5|161679.5|161746.3|161656.3|31
1656511080000|2022-06-29 13:58:00|161767.8|161677.8|161739|161649|161770.9|161680.9|161736.7|161646.7|35
1656511090000|2022-06-29 13:58:10|161739.4|161649.4|161739.6|161649.6|161742.8|161652.8|161738.8|161648.8|29
1656511100000|2022-06-29 13:58:20|161741.2|161651.2|161768.1|161678.1|161773.7|161683.7|161741.2|161651.2|34
1656511110000|2022-06-29 13:58:30|161767.8|161677.8|161796.9|161706.9|161796.9|161706.9|161764.8|161674.8|27
1656511120000|2022-06-29 13:58:40|161793.4|161703.4|161784.9|161694.9|161796.7|161706.7|161777.9|161687.9|30
1656511130000|2022-06-29 13:58:50|161785|161695|161783.1|161693.1|161800.4|161710.4|161772.8|161682.8|35
1656511140000|2022-06-29 13:59:00|161783|161693|161782.9|161692.9|161787.5|161697.5|161776.5|161686.5|34
1656511150000|2022-06-29 13:59:10|161782.2|161692.2|161767.5|161677.5|161782.8|161692.8|161752.9|161662.9|36
1656511160000|2022-06-29 13:59:20|161765.9|161675.9|161775.1|161685.1|161776|161686|161761.6|161671.6|32
1656511170000|2022-06-29 13:59:30|161773.2|161683.2|161777.6|161687.6|161783.8|161693.8|161769.7|161679.7|33
1656511180000|2022-06-29 13:59:40|161778.1|161688.1|161782.8|161692.8|161785.5|161695.5|161778|161688|24
1656511190000|2022-06-29 13:59:50|161781.6|161691.6|161786.6|161696.6|161787.5|161697.5|161779.4|161689.4|30
1656511200000|2022-06-29 14:00:00|161787.6|161697.6|161810.9|161720.9|161823.9|161733.9|161782.8|161692.8|35
1656511210000|2022-06-29 14:00:10|161818.6|161728.6|161870.9|161780.9|161875.2|161785.2|161814.8|161724.8|31
1656511220000|2022-06-29 14:00:20|161869.9|161779.9|161840|161750|161871|161781|161822.7|161732.7|37
1656511230000|2022-06-29 14:00:30|161838.6|161748.6|161830.8|161740.8|161861.9|161771.9|161829.9|161739.9|38
1656511240000|2022-06-29 14:00:40|161828|161738|161821.5|161731.5|161844|161754|161818.6|161728.6|39
1656511250000|2022-06-29 14:00:50|161822.1|161732.1|161850|161760|161850|161760|161822.1|161732.1|38
1656511260000|2022-06-29 14:01:00|161872.2|161782.2|161868.4|161778.4|161872.2|161782.2|161858.6|161768.6|36
1656511270000|2022-06-29 14:01:10|161869.6|161779.6|161891.7|161801.7|161892.9|161802.9|161866.8|161776.8|29
1656511280000|2022-06-29 14:01:20|161892.9|161802.9|161888.8|161798.8|161901.5|161811.5|161883.4|161793.4|38
1656511290000|2022-06-29 14:01:30|161888.3|161798.3|161890.2|161800.2|161894|161804|161876.1|161786.1|37
1656511300000|2022-06-29 14:01:40|161894.4|161804.4|161895.4|161805.4|161895.4|161805.4|161887|161797|33
1656511310000|2022-06-29 14:01:50|161893.7|161803.7|161896|161806|161901.4|161811.4|161885.9|161795.9|34
1656511320000|2022-06-29 14:02:00|161898.5|161808.5|161873.5|161783.5|161898.7|161808.7|161870.4|161780.4|32
1656511330000|2022-06-29 14:02:10|161874.3|161784.3|161868.6|161778.6|161875.2|161785.2|161868.2|161778.2|26
1656511340000|2022-06-29 14:02:20|161869.3|161779.3|161802.9|161712.9|161872.5|161782.5|161802.9|161712.9|37
1656511350000|2022-06-29 14:02:30|161793.6|161703.6|161765.7|161675.7|161800.1|161710.1|161765.1|161675.1|37
1656511360000|2022-06-29 14:02:40|161763.6|161673.6|161751.6|161661.6|161766.4|161676.4|161747.1|161657.1|38
1656511370000|2022-06-29 14:02:50|161752.4|161662.4|161730.8|161640.8|161755.5|161665.5|161727.3|161637.3|38
1656511380000|2022-06-29 14:03:00|161731.6|161641.6|161751.5|161661.5|161772.9|161682.9|161731.6|161641.6|39
1656511390000|2022-06-29 14:03:10|161752.9|161662.9|161751.3|161661.3|161757.4|161667.4|161745.6|161655.6|37
1656511400000|2022-06-29 14:03:20|161750.4|161660.4|161730.4|161640.4|161751.9|161661.9|161728.7|161638.7|33
1656511410000|2022-06-29 14:03:30|161734.4|161644.4|161738.2|161648.2|161739.1|161649.1|161731.4|161641.4|28
1656511420000|2022-06-29 14:03:40|161738.1|161648.1|161720.2|161630.2|161738.1|161648.1|161719.5|161629.5|31
1656511430000|2022-06-29 14:03:50|161720.4|161630.4|161709.6|161619.6|161720.4|161630.4|161702.1|161612.1|30
1656511440000|2022-06-29 14:04:00|161710.8|161620.8|161709.3|161619.3|161715.4|161625.4|161704.8|161614.8|39
1656511450000|2022-06-29 14:04:10|161709.1|161619.1|161707.5|161617.5|161711.5|161621.5|161698.2|161608.2|38
1656511460000|2022-06-29 14:04:20|161708.6|161618.6|161698.2|161608.2|161708.7|161618.7|161689.6|161599.6|39
1656511470000|2022-06-29 14:04:30|161699.6|161609.6|161697.6|161607.6|161699.6|161609.6|161695.7|161605.7|38
1656511480000|2022-06-29 14:04:40|161698|161608|161700.4|161610.4|161701.5|161611.5|161693.5|161603.5|37
1656511490000|2022-06-29 14:04:50|161700.5|161610.5|161708|161618|161708.7|161618.7|161700.5|161610.5|23
1656511500000|2022-06-29 14:05:00|161705|161615|161725.6|161635.6|161730.6|161640.6|161703.3|161613.3|35
1656511510000|2022-06-29 14:05:10|161724.5|161634.5|161775.4|161685.4|161786.5|161696.5|161723|161633|36
1656511520000|2022-06-29 14:05:20|161774.8|161684.8|161785.3|161695.3|161788.6|161698.6|161773.9|161683.9|38
1656511530000|2022-06-29 14:05:30|161783.2|161693.2|161783.3|161693.3|161785.1|161695.1|161765.1|161675.1|40
1656511540000|2022-06-29 14:05:40|161784.3|161694.3|161766|161676|161784.9|161694.9|161743.9|161653.9|36
1656511550000|2022-06-29 14:05:50|161769.1|161679.1|161712.2|161622.2|161769.1|161679.1|161712.2|161622.2|35
1656511560000|2022-06-29 14:06:00|161714.2|161624.2|161703.9|161613.9|161715|161625|161701.9|161611.9|33
1656511570000|2022-06-29 14:06:10|161702.8|161612.8|161723|161633|161726.6|161636.6|161702|161612|35
1656511580000|2022-06-29 14:06:20|161722.2|161632.2|161777.9|161687.9|161777.9|161687.9|161716.7|161626.7|40
1656511590000|2022-06-29 14:06:30|161775.7|161685.7|161758.9|161668.9|161781.9|161691.9|161755.9|161665.9|38
1656511600000|2022-06-29 14:06:40|161756.6|161666.6|161749.5|161659.5|161761.2|161671.2|161747.1|161657.1|34
1656511610000|2022-06-29 14:06:50|161750.7|161660.7|161771.4|161681.4|161777.2|161687.2|161749.1|161659.1|29
1656511620000|2022-06-29 14:07:00|161769.5|161679.5|161755.6|161665.6|161783.2|161693.2|161755.6|161665.6|38
1656511630000|2022-06-29 14:07:10|161754.5|161664.5|161750.8|161660.8|161762.1|161672.1|161748.3|161658.3|34
1656511640000|2022-06-29 14:07:20|161753.4|161663.4|161783.2|161693.2|161788.2|161698.2|161751.1|161661.1|37
1656511650000|2022-06-29 14:07:30|161782.6|161692.6|161791.6|161701.6|161791.6|161701.6|161773|161683|37
1656511660000|2022-06-29 14:07:40|161792.4|161702.4|161781.2|161691.2|161795.2|161705.2|161771.8|161681.8|25
1656511670000|2022-06-29 14:07:50|161781.7|161691.7|161761.7|161671.7|161786.1|161696.1|161754.9|161664.9|36
1656511680000|2022-06-29 14:08:00|161761|161671|161748.8|161658.8|161777.3|161687.3|161746.4|161656.4|34
1656511690000|2022-06-29 14:08:10|161746.7|161656.7|161757|161667|161765|161675|161745.5|161655.5|29
1656511700000|2022-06-29 14:08:20|161757.7|161667.7|161755.8|161665.8|161759.3|161669.3|161753.2|161663.2|30
1656511710000|2022-06-29 14:08:30|161755.4|161665.4|161742.4|161652.4|161755.5|161665.5|161720.6|161630.6|36
1656511720000|2022-06-29 14:08:40|161747.5|161657.5|161765.2|161675.2|161773.8|161683.8|161739.2|161649.2|35
1656511730000|2022-06-29 14:08:50|161763.9|161673.9|161769.2|161679.2|161770.9|161680.9|161759.7|161669.7|32
1656511740000|2022-06-29 14:09:00|161768.9|161678.9|161773|161683|161777|161687|161768.9|161678.9|27
1656511750000|2022-06-29 14:09:10|161773.2|161683.2|161774.9|161684.9|161777.8|161687.8|161770.1|161680.1|34
1656511760000|2022-06-29 14:09:20|161774.3|161684.3|161774.5|161684.5|161775|161685|161772.9|161682.9|26
1656511770000|2022-06-29 14:09:30|161774.2|161684.2|161772.8|161682.8|161774.2|161684.2|161772.1|161682.1|24
1656511780000|2022-06-29 14:09:40|161772.2|161682.2|161750.4|161660.4|161773.6|161683.6|161747.5|161657.5|25
1656511790000|2022-06-29 14:09:50|161748.9|161658.9|161759.7|161669.7|161763.6|161673.6|161746.1|161656.1|29
1656511800000|2022-06-29 14:10:00|161759.4|161669.4|161764.8|161674.8|161772.7|161682.7|161753.8|161663.8|35
1656511810000|2022-06-29 14:10:10|161767.9|161677.9|161763|161673|161768.2|161678.2|161762|161672|27
1656511820000|2022-06-29 14:10:20|161759.9|161669.9|161752.6|161662.6|161763.4|161673.4|161748.6|161658.6|36
1656511830000|2022-06-29 14:10:30|161752|161662|161764.5|161674.5|161767|161677|161752|161662|33
1656511840000|2022-06-29 14:10:40|161761.3|161671.3|161760.6|161670.6|161767.2|161677.2|161755.1|161665.1|29
1656511850000|2022-06-29 14:10:50|161763|161673|161767.7|161677.7|161769.8|161679.8|161760.7|161670.7|28
1656511860000|2022-06-29 14:11:00|161767.2|161677.2|161752.5|161662.5|161769.1|161679.1|161752.5|161662.5|36
1656511870000|2022-06-29 14:11:10|161752.4|161662.4|161750.2|161660.2|161759.4|161669.4|161745.8|161655.8|37
1656511880000|2022-06-29 14:11:20|161755|161665|161748.2|161658.2|161755.8|161665.8|161739.3|161649.3|36
1656511890000|2022-06-29 14:11:30|161747.6|161657.6|161750.1|161660.1|161755.5|161665.5|161744.1|161654.1|37
1656511900000|2022-06-29 14:11:40|161750.6|161660.6|161722.2|161632.2|161757.5|161667.5|161717.9|161627.9|37
1656511910000|2022-06-29 14:11:50|161724.4|161634.4|161718.4|161628.4|161726|161636|161713|161623|39
1656511920000|2022-06-29 14:12:00|161718.6|161628.6|161736.9|161646.9|161740.3|161650.3|161716.9|161626.9|36
1656511930000|2022-06-29 14:12:10|161737.2|161647.2|161743.5|161653.5|161744.6|161654.6|161736|161646|25
1656511940000|2022-06-29 14:12:20|161764.5|161674.5|161764.5|161674.5|161772.6|161682.6|161764.3|161674.3|29
1656511950000|2022-06-29 14:12:30|161765.5|161675.5|161756.9|161666.9|161765.5|161675.5|161755.1|161665.1|38
1656511960000|2022-06-29 14:12:40|161755.2|161665.2|161767.8|161677.8|161770.9|161680.9|161755.2|161665.2|35
1656511970000|2022-06-29 14:12:50|161768|161678|161759.7|161669.7|161768|161678|161746.8|161656.8|39
1656511980000|2022-06-29 14:13:00|161761|161671|161717.5|161627.5|161761|161671|161710.2|161620.2|38
1656511990000|2022-06-29 14:13:10|161717.1|161627.1|161771.1|161681.1|161774.7|161684.7|161716.1|161626.1|37
1656512000000|2022-06-29 14:13:20|161770|161680|161769.7|161679.7|161774.7|161684.7|161766.7|161676.7|33
1656512010000|2022-06-29 14:13:30|161770.3|161680.3|161770.7|161680.7|161772.6|161682.6|161769.6|161679.6|26
1656512020000|2022-06-29 14:13:40|161771.6|161681.6|161770.4|161680.4|161773.8|161683.8|161769.8|161679.8|22
1656512030000|2022-06-29 14:13:50|161771.2|161681.2|161776.1|161686.1|161776.1|161686.1|161771.2|161681.2|27
1656512040000|2022-06-29 14:14:00|161793.1|161703.1|161814.2|161724.2|161814.2|161724.2|161793.1|161703.1|24
1656512050000|2022-06-29 14:14:10|161816.3|161726.3|161819.3|161729.3|161828.7|161738.7|161806.6|161716.6|33
1656512060000|2022-06-29 14:14:20|161826.4|161736.4|161820.8|161730.8|161826.4|161736.4|161817.5|161727.5|28
1656512070000|2022-06-29 14:14:30|161820.7|161730.7|161820.8|161730.8|161822|161732|161818.8|161728.8|21
1656512080000|2022-06-29 14:14:40|161820.5|161730.5|161798.9|161708.9|161820.5|161730.5|161794.7|161704.7|34
1656512090000|2022-06-29 14:14:50|161797.7|161707.7|161814.3|161724.3|161818.7|161728.7|161796|161706|32
1656512100000|2022-06-29 14:15:00|161810.6|161720.6|161808.4|161718.4|161813.1|161723.1|161805.4|161715.4|29
1656512110000|2022-06-29 14:15:10|161806.8|161716.8|161798.6|161708.6|161806.8|161716.8|161788.2|161698.2|27
1656512120000|2022-06-29 14:15:20|161798|161708|161808.6|161718.6|161814|161724|161796.9|161706.9|22
1656512130000|2022-06-29 14:15:30|161808.2|161718.2|161834|161744|161834.7|161744.7|161803.3|161713.3|29
1656512140000|2022-06-29 14:15:40|161833.9|161743.9|161831.8|161741.8|161833.9|161743.9|161829.9|161739.9|16
1656512150000|2022-06-29 14:15:50|161832.9|161742.9|161832.8|161742.8|161834.1|161744.1|161831.2|161741.2|17
1656512160000|2022-06-29 14:16:00|161833.1|161743.1|161872.9|161782.9|161872.9|161782.9|161832|161742|17
1656512170000|2022-06-29 14:16:10|161880.7|161790.7|161882|161792|161883.9|161793.9|161874.6|161784.6|28
1656512180000|2022-06-29 14:16:20|161882.2|161792.2|161894.8|161804.8|161901.4|161811.4|161879|161789|29
1656512190000|2022-06-29 14:16:30|161891.5|161801.5|161901.4|161811.4|161901.4|161811.4|161889.8|161799.8|23
1656512200000|2022-06-29 14:16:40|161928.7|161838.7|161928.3|161838.3|161933.9|161843.9|161925.5|161835.5|33
1656512210000|2022-06-29 14:16:50|161927.5|161837.5|161936.9|161846.9|161939.4|161849.4|161927.5|161837.5|34
1656512220000|2022-06-29 14:17:00|161938.9|161848.9|161960.3|161870.3|161968.3|161878.3|161933.3|161843.3|28
1656512230000|2022-06-29 14:17:10|161966|161876|161960.6|161870.6|161966|161876|161960.5|161870.5|20
1656512240000|2022-06-29 14:17:20|161961.1|161871.1|161986.8|161896.8|161989.7|161899.7|161958.2|161868.2|25
1656512250000|2022-06-29 14:17:30|161986.7|161896.7|161998.7|161908.7|162010.7|161920.7|161980.8|161890.8|38
1656512260000|2022-06-29 14:17:40|161996.8|161906.8|161961.7|161871.7|162001.2|161911.2|161959.8|161869.8|36
1656512270000|2022-06-29 14:17:50|161965.2|161875.2|161948.8|161858.8|161965.2|161875.2|161931.4|161841.4|33
1656512280000|2022-06-29 14:18:00|161950.2|161860.2|161937.6|161847.6|161950.2|161860.2|161923.4|161833.4|39
1656512290000|2022-06-29 14:18:10|161950.3|161860.3|161947.9|161857.9|161953.6|161863.6|161945.4|161855.4|35
1656512300000|2022-06-29 14:18:20|161948|161858|161961.6|161871.6|161974|161884|161947.4|161857.4|37
1656512310000|2022-06-29 14:18:30|161963|161873|161959.3|161869.3|161963.1|161873.1|161958.2|161868.2|28
1656512320000|2022-06-29 14:18:40|161959.2|161869.2|161963.5|161873.5|161973.5|161883.5|161958.7|161868.7|35
1656512330000|2022-06-29 14:18:50|161958.7|161868.7|161959.4|161869.4|161962.5|161872.5|161953.5|161863.5|22
1656512340000|2022-06-29 14:19:00|161967.8|161877.8|161960.5|161870.5|161986.7|161896.7|161955|161865|39
1656512350000|2022-06-29 14:19:10|161957.4|161867.4|161948.6|161858.6|161959|161869|161942.3|161852.3|26
1656512360000|2022-06-29 14:19:20|161947.8|161857.8|161944.4|161854.4|161948.8|161858.8|161942.7|161852.7|24
1656512370000|2022-06-29 14:19:30|161944.7|161854.7|161940.4|161850.4|161947.5|161857.5|161938.2|161848.2|25
1656512380000|2022-06-29 14:19:40|161947|161857|161944.5|161854.5|161951.4|161861.4|161944.5|161854.5|22
1656512390000|2022-06-29 14:19:50|161944.7|161854.7|161932.4|161842.4|161944.7|161854.7|161914.9|161824.9|33
1656512400000|2022-06-29 14:20:00|161932.5|161842.5|161955.6|161865.6|161965.2|161875.2|161932.5|161842.5|31
1656512410000|2022-06-29 14:20:10|161954.7|161864.7|161964|161874|161966.8|161876.8|161952.8|161862.8|30
1656512420000|2022-06-29 14:20:20|161963.2|161873.2|162004|161914|162020.1|161930.1|161955.3|161865.3|35
1656512430000|2022-06-29 14:20:30|161997.3|161907.3|161990|161900|162001.1|161911.1|161982.5|161892.5|31
1656512440000|2022-06-29 14:20:40|161989.1|161899.1|162014|161924|162021.4|161931.4|161983.4|161893.4|30
1656512450000|2022-06-29 14:20:50|162015.5|161925.5|162022.7|161932.7|162027|161937|162013.7|161923.7|25
1656512460000|2022-06-29 14:21:00|162024.1|161934.1|162065.7|161975.7|162088.3|161998.3|162022|161932|34
1656512470000|2022-06-29 14:21:10|162066.6|161976.6|162034.1|161944.1|162066.6|161976.6|162031.7|161941.7|36
1656512480000|2022-06-29 14:21:20|162037.2|161947.2|162035.5|161945.5|162037.2|161947.2|162028.1|161938.1|36
1656512490000|2022-06-29 14:21:30|162034.9|161944.9|162035.3|161945.3|162038.4|161948.4|162030.9|161940.9|30
1656512500000|2022-06-29 14:21:40|162032.5|161942.5|162035.3|161945.3|162038.1|161948.1|162032.5|161942.5|25
1656512510000|2022-06-29 14:21:50|162035.4|161945.4|162034.2|161944.2|162039.9|161949.9|162032.4|161942.4|22
1656512520000|2022-06-29 14:22:00|162034.6|161944.6|162032.2|161942.2|162040.3|161950.3|162031.7|161941.7|28
1656512530000|2022-06-29 14:22:10|162032|161942|162031.1|161941.1|162034|161944|162029.6|161939.6|22
1656512540000|2022-06-29 14:22:20|162031.4|161941.4|162037|161947|162038.1|161948.1|162031.4|161941.4|29
1656512550000|2022-06-29 14:22:30|162039.3|161949.3|162043.9|161953.9|162044.1|161954.1|162029.4|161939.4|37
1656512560000|2022-06-29 14:22:40|162045.1|161955.1|162028.4|161938.4|162045.1|161955.1|162021|161931|34
1656512570000|2022-06-29 14:22:50|162026.2|161936.2|162029|161939|162029.5|161939.5|162024.9|161934.9|24
1656512580000|2022-06-29 14:23:00|162028.6|161938.6|162030.1|161940.1|162032.6|161942.6|162027.3|161937.3|25
1656512590000|2022-06-29 14:23:10|162030.5|161940.5|162029.3|161939.3|162032.1|161942.1|162011.4|161921.4|33
1656512600000|2022-06-29 14:23:20|162028.5|161938.5|162027.4|161937.4|162033.5|161943.5|162024.4|161934.4|29
1656512610000|2022-06-29 14:23:30|162026.6|161936.6|162030.6|161940.6|162034.1|161944.1|162024.2|161934.2|34
1656512620000|2022-06-29 14:23:40|162031.9|161941.9|162037.1|161947.1|162042|161952|162021.4|161931.4|24
1656512630000|2022-06-29 14:23:50|162036.3|161946.3|162020.3|161930.3|162038.4|161948.4|162019.2|161929.2|25
1656512640000|2022-06-29 14:24:00|162020.6|161930.6|162018.2|161928.2|162023.1|161933.1|162017.2|161927.2|28
1656512650000|2022-06-29 14:24:10|162018.4|161928.4|162015.9|161925.9|162018.4|161928.4|162013.9|161923.9|17
1656512660000|2022-06-29 14:24:20|162001.9|161911.9|162016.5|161926.5|162024.2|161934.2|162001.9|161911.9|32
1656512670000|2022-06-29 14:24:30|162019|161929|162016.9|161926.9|162019.5|161929.5|162015.6|161925.6|33
1656512680000|2022-06-29 14:24:40|162018.4|161928.4|162019.1|161929.1|162019.1|161929.1|162004.7|161914.7|27
1656512690000|2022-06-29 14:24:50|162016.7|161926.7|162012.7|161922.7|162019.1|161929.1|162010|161920|16
1656512700000|2022-06-29 14:25:00|162013.2|161923.2|162000.7|161910.7|162013.6|161923.6|161994.1|161904.1|27
1656512710000|2022-06-29 14:25:10|162007.9|161917.9|161979.7|161889.7|162010.4|161920.4|161974.8|161884.8|34
1656512720000|2022-06-29 14:25:20|161982.7|161892.7|161969|161879|161982.7|161892.7|161969|161879|29
1656512730000|2022-06-29 14:25:30|161968.8|161878.8|161971.8|161881.8|161971.8|161881.8|161958.9|161868.9|29
1656512740000|2022-06-29 14:25:40|161970.2|161880.2|161970.4|161880.4|161972.6|161882.6|161969.9|161879.9|28
1656512750000|2022-06-29 14:25:50|161970.5|161880.5|161967.1|161877.1|161970.5|161880.5|161966.6|161876.6|27
1656512760000|2022-06-29 14:26:00|161966.5|161876.5|161986.7|161896.7|161988|161898|161966|161876|34
1656512770000|2022-06-29 14:26:10|161986.3|161896.3|161986.5|161896.5|161991.9|161901.9|161981.7|161891.7|39
1656512780000|2022-06-29 14:26:20|161987.3|161897.3|161982.3|161892.3|161988.6|161898.6|161981.7|161891.7|36
1656512790000|2022-06-29 14:26:30|161982.7|161892.7|161988.9|161898.9|161988.9|161898.9|161982|161892|31
1656512800000|2022-06-29 14:26:40|161987.4|161897.4|162003.9|161913.9|162008.3|161918.3|161987.3|161897.3|28
1656512810000|2022-06-29 14:26:50|162001|161911|162001.6|161911.6|162004.9|161914.9|162000.6|161910.6|26
1656512820000|2022-06-29 14:27:00|162003.9|161913.9|162020.8|161930.8|162025.2|161935.2|162003.9|161913.9|36
1656512830000|2022-06-29 14:27:10|162022.5|161932.5|162051.3|161961.3|162051.3|161961.3|162021.5|161931.5|32
1656512840000|2022-06-29 14:27:20|162051.5|161961.5|162047.4|161957.4|162051.5|161961.5|162044|161954|30
1656512850000|2022-06-29 14:27:30|162047.7|161957.7|162032.7|161942.7|162051.9|161961.9|162029.6|161939.6|31
1656512860000|2022-06-29 14:27:40|162037.6|161947.6|162032.2|161942.2|162037.6|161947.6|162029.9|161939.9|26
1656512870000|2022-06-29 14:27:50|162033.3|161943.3|162041.1|161951.1|162041.4|161951.4|162033|161943|27
1656512880000|2022-06-29 14:28:00|162042.2|161952.2|162027.6|161937.6|162042.2|161952.2|162021.5|161931.5|30
1656512890000|2022-06-29 14:28:10|162027.2|161937.2|162037.3|161947.3|162037.3|161947.3|162027.2|161937.2|25
1656512900000|2022-06-29 14:28:20|162036.5|161946.5|162062.1|161972.1|162063.2|161973.2|162036.2|161946.2|29
1656512910000|2022-06-29 14:28:30|162061.7|161971.7|162058.9|161968.9|162063|161973|162058.2|161968.2|19
1656512920000|2022-06-29 14:28:40|162059.8|161969.8|162054.7|161964.7|162063|161973|162054.7|161964.7|36
1656512930000|2022-06-29 14:28:50|162057.5|161967.5|162045.5|161955.5|162066|161976|162043.8|161953.8|37
1656512940000|2022-06-29 14:29:00|162045.9|161955.9|162045.8|161955.8|162057.1|161967.1|162037.1|161947.1|36
1656512950000|2022-06-29 14:29:10|162046.1|161956.1|162053.7|161963.7|162054.3|161964.3|162037.4|161947.4|33
1656512960000|2022-06-29 14:29:20|162056.8|161966.8|162065.1|161975.1|162081.5|161991.5|162054.5|161964.5|34
1656512970000|2022-06-29 14:29:30|162064.2|161974.2|162070.9|161980.9|162080.3|161990.3|162063.6|161973.6|35
1656512980000|2022-06-29 14:29:40|162070.5|161980.5|162078.7|161988.7|162081.2|161991.2|162067|161977|30
1656512990000|2022-06-29 14:29:50|162075.9|161985.9|162063.9|161973.9|162081.4|161991.4|162063.9|161973.9|32
1656513000000|2022-06-29 14:30:00|162064.7|161974.7|162076|161986|162076|161986|162062.5|161972.5|39
1656513010000|2022-06-29 14:30:10|162076.2|161986.2|162079.4|161989.4|162084.2|161994.2|162056.7|161966.7|38
1656513020000|2022-06-29 14:30:20|162076.1|161986.1|162080.9|161990.9|162093|162003|162065.9|161975.9|34
1656513030000|2022-06-29 14:30:30|162079.6|161989.6|162084.8|161994.8|162084.8|161994.8|162072.2|161982.2|32
1656513040000|2022-06-29 14:30:40|162085|161995|162082.1|161992.1|162094.8|162004.8|162075.8|161985.8|32
1656513050000|2022-06-29 14:30:50|162082.6|161992.6|162082.5|161992.5|162085.7|161995.7|162079.4|161989.4|31
1656513060000|2022-06-29 14:31:00|162081.9|161991.9|162071.2|161981.2|162086.3|161996.3|162069.9|161979.9|37
1656513070000|2022-06-29 14:31:10|162073.5|161983.5|162091.1|162001.1|162092.5|162002.5|162073.4|161983.4|32
1656513080000|2022-06-29 14:31:20|162091.6|162001.6|162092.9|162002.9|162100|162010|162088.1|161998.1|34
1656513090000|2022-06-29 14:31:30|162085.6|161995.6|162055.5|161965.5|162089.3|161999.3|162042.7|161952.7|36
1656513100000|2022-06-29 14:31:40|162053.8|161963.8|162066.5|161976.5|162066.5|161976.5|162051.5|161961.5|38
1656513110000|2022-06-29 14:31:50|162065.8|161975.8|162085.6|161995.6|162085.6|161995.6|162065.8|161975.8|37
1656513120000|2022-06-29 14:32:00|162083.5|161993.5|162118.4|162028.4|162126|162036|162083.5|161993.5|35
1656513130000|2022-06-29 14:32:10|162124.3|162034.3|162120.7|162030.7|162134.8|162044.8|162120.1|162030.1|40
1656513140000|2022-06-29 14:32:20|162122.3|162032.3|162145.3|162055.3|162154.4|162064.4|162120.1|162030.1|37
1656513150000|2022-06-29 14:32:30|162144.6|162054.6|162191.6|162101.6|162194|162104|162142.2|162052.2|34
1656513160000|2022-06-29 14:32:40|162193.1|162103.1|162221.9|162131.9|162221.9|162131.9|162181.7|162091.7|34
1656513170000|2022-06-29 14:32:50|162220.9|162130.9|162212.5|162122.5|162220.9|162130.9|162211.5|162121.5|24
1656513180000|2022-06-29 14:33:00|162212.2|162122.2|162212.2|162122.2|162212.6|162122.6|162201.7|162111.7|34
1656513190000|2022-06-29 14:33:10|162209.5|162119.5|162208.6|162118.6|162209.5|162119.5|162201.9|162111.9|32
1656513200000|2022-06-29 14:33:20|162208.1|162118.1|162213.6|162123.6|162220.1|162130.1|162208.1|162118.1|30
1656513210000|2022-06-29 14:33:30|162212.9|162122.9|162311.5|162221.5|162333.1|162243.1|162212.9|162122.9|32
1656513220000|2022-06-29 14:33:40|162310.3|162220.3|162372.5|162282.5|162372.5|162282.5|162310.3|162220.3|40
1656513230000|2022-06-29 14:33:50|162373.1|162283.1|162390|162300|162396.3|162306.3|162369.5|162279.5|38
1656513240000|2022-06-29 14:34:00|162380.7|162290.7|162378.1|162288.1|162385|162295|162365|162275|40
1656513250000|2022-06-29 14:34:10|162387.2|162297.2|162462|162372|162474.9|162384.9|162387.2|162297.2|38
1656513260000|2022-06-29 14:34:20|162456.4|162366.4|162396.9|162306.9|162465|162375|162396.9|162306.9|35
1656513270000|2022-06-29 14:34:30|162404.6|162314.6|162412.4|162322.4|162418.2|162328.2|162403.3|162313.3|34
1656513280000|2022-06-29 14:34:40|162411.6|162321.6|162427.6|162337.6|162435|162345|162403.2|162313.2|34
1656513290000|2022-06-29 14:34:50|162429.1|162339.1|162405.4|162315.4|162429.1|162339.1|162403.6|162313.6|30
1656513300000|2022-06-29 14:35:00|162405|162315|162409.2|162319.2|162411.6|162321.6|162405|162315|26
1656513310000|2022-06-29 14:35:10|162410.7|162320.7|162399.2|162309.2|162410.7|162320.7|162391|162301|34
1656513320000|2022-06-29 14:35:20|162399.1|162309.1|162404.9|162314.9|162405.5|162315.5|162395.8|162305.8|23
1656513330000|2022-06-29 14:35:30|162405.8|162315.8|162403.4|162313.4|162406.1|162316.1|162397.7|162307.7|26
1656513340000|2022-06-29 14:35:40|162402.3|162312.3|162408.7|162318.7|162408.7|162318.7|162388.3|162298.3|36
1656513350000|2022-06-29 14:35:50|162406.9|162316.9|162406.4|162316.4|162408.5|162318.5|162391.1|162301.1|34
1656513360000|2022-06-29 14:36:00|162403.6|162313.6|162410.9|162320.9|162410.9|162320.9|162399.3|162309.3|26
1656513370000|2022-06-29 14:36:10|162407.4|162317.4|162409.7|162319.7|162411.7|162321.7|162398.8|162308.8|38
1656513380000|2022-06-29 14:36:20|162409.4|162319.4|162418|162328|162420|162330|162409.4|162319.4|32
1656513390000|2022-06-29 14:36:30|162417.7|162327.7|162392.6|162302.6|162418.5|162328.5|162387.9|162297.9|36
1656513400000|2022-06-29 14:36:40|162390.7|162300.7|162388.5|162298.5|162397|162307|162383.8|162293.8|31
1656513410000|2022-06-29 14:36:50|162389.8|162299.8|162397|162307|162402.1|162312.1|162375.4|162285.4|36
1656513420000|2022-06-29 14:37:00|162396.9|162306.9|162415|162325|162417.9|162327.9|162396.3|162306.3|35
1656513430000|2022-06-29 14:37:10|162414.7|162324.7|162447.1|162357.1|162472.2|162382.2|162402.4|162312.4|35
1656513440000|2022-06-29 14:37:20|162445.8|162355.8|162459.5|162369.5|162460|162370|162416.9|162326.9|39
1656513450000|2022-06-29 14:37:30|162463.5|162373.5|162454.6|162364.6|162464.2|162374.2|162406.7|162316.7|36
1656513460000|2022-06-29 14:37:40|162459.8|162369.8|162427.5|162337.5|162459.8|162369.8|162422.8|162332.8|37
1656513470000|2022-06-29 14:37:50|162437.8|162347.8|162417.4|162327.4|162437.8|162347.8|162406.6|162316.6|32
1656513480000|2022-06-29 14:38:00|162415.1|162325.1|162417.2|162327.2|162424.3|162334.3|162410.2|162320.2|34
1656513490000|2022-06-29 14:38:10|162415.2|162325.2|162415|162325|162420|162330|162408.2|162318.2|34
1656513500000|2022-06-29 14:38:20|162417.9|162327.9|162416.3|162326.3|162426.3|162336.3|162413.2|162323.2|34
1656513510000|2022-06-29 14:38:30|162416.7|162326.7|162424.1|162334.1|162426.5|162336.5|162413.7|162323.7|34
1656513520000|2022-06-29 14:38:40|162424.5|162334.5|162419.1|162329.1|162434.6|162344.6|162413|162323|40
1656513530000|2022-06-29 14:38:50|162414.8|162324.8|162419|162329|162422.9|162332.9|162408.9|162318.9|39
1656513540000|2022-06-29 14:39:00|162417.3|162327.3|162443.3|162353.3|162471.4|162381.4|162417.3|162327.3|39
1656513550000|2022-06-29 14:39:10|162436|162346|162416.7|162326.7|162440.8|162350.8|162416.4|162326.4|40
1656513560000|2022-06-29 14:39:20|162416.3|162326.3|162414.2|162324.2|162422.1|162332.1|162402.9|162312.9|38
1656513570000|2022-06-29 14:39:30|162413.9|162323.9|162392|162302|162420.2|162330.2|162387.3|162297.3|37
1656513580000|2022-06-29 14:39:40|162391.8|162301.8|162367.9|162277.9|162391.8|162301.8|162332.5|162242.5|38
1656513590000|2022-06-29 14:39:50|162372|162282|162371.9|162281.9|162375.2|162285.2|162363.5|162273.5|39
1656513600000|2022-06-29 14:40:00|162373.3|162283.3|162376.6|162286.6|162391.4|162301.4|162372.3|162282.3|37
1656513610000|2022-06-29 14:40:10|162380.1|162290.1|162411.1|162321.1|162416.6|162326.6|162374.4|162284.4|36
1656513620000|2022-06-29 14:40:20|162411.4|162321.4|162413.7|162323.7|162417.1|162327.1|162411.3|162321.3|35
1656513630000|2022-06-29 14:40:30|162413.9|162323.9|162444.5|162354.5|162459.3|162369.3|162413.7|162323.7|35
1656513640000|2022-06-29 14:40:40|162440.4|162350.4|162442.9|162352.9|162458.1|162368.1|162432.5|162342.5|37
1656513650000|2022-06-29 14:40:50|162441.4|162351.4|162421.8|162331.8|162441.4|162351.4|162417.2|162327.2|39
1656513660000|2022-06-29 14:41:00|162422.7|162332.7|162422.1|162332.1|162424.2|162334.2|162416.7|162326.7|36
1656513670000|2022-06-29 14:41:10|162422.4|162332.4|162420.6|162330.6|162426.8|162336.8|162416.4|162326.4|35
1656513680000|2022-06-29 14:41:20|162420.5|162330.5|162430.6|162340.6|162434.8|162344.8|162419.7|162329.7|35
1656513690000|2022-06-29 14:41:30|162432.2|162342.2|162422.6|162332.6|162433.7|162343.7|162416.9|162326.9|38
1656513700000|2022-06-29 14:41:40|162423.3|162333.3|162412.4|162322.4|162423.3|162333.3|162399.5|162309.5|38
1656513710000|2022-06-29 14:41:50|162410.8|162320.8|162427|162337|162431.3|162341.3|162407.4|162317.4|40
1656513720000|2022-06-29 14:42:00|162425.7|162335.7|162423.1|162333.1|162429.5|162339.5|162420.3|162330.3|28
1656513730000|2022-06-29 14:42:10|162421.3|162331.3|162403.6|162313.6|162421.7|162331.7|162403.6|162313.6|40
1656513740000|2022-06-29 14:42:20|162406.1|162316.1|162391.6|162301.6|162408.7|162318.7|162384.4|162294.4|39
1656513750000|2022-06-29 14:42:30|162386|162296|162385.7|162295.7|162397.6|162307.6|162380|162290|38
1656513760000|2022-06-29 14:42:40|162386|162296|162397.9|162307.9|162401.9|162311.9|162382.5|162292.5|38
1656513770000|2022-06-29 14:42:50|162399.2|162309.2|162417.9|162327.9|162417.9|162327.9|162399.2|162309.2|38
1656513780000|2022-06-29 14:43:00|162419.8|162329.8|162422.1|162332.1|162425.7|162335.7|162415.4|162325.4|38
1656513790000|2022-06-29 14:43:10|162423|162333|162416.7|162326.7|162440.5|162350.5|162408.7|162318.7|38
1656513800000|2022-06-29 14:43:20|162420.2|162330.2|162423.5|162333.5|162431.7|162341.7|162413|162323|38
1656513810000|2022-06-29 14:43:30|162426.4|162336.4|162428.8|162338.8|162437.1|162347.1|162422.4|162332.4|37
1656513820000|2022-06-29 14:43:40|162428.2|162338.2|162429.1|162339.1|162431.4|162341.4|162421.9|162331.9|36
1656513830000|2022-06-29 14:43:50|162432.7|162342.7|162463.1|162373.1|162467.6|162377.6|162430.5|162340.5|35
1656513840000|2022-06-29 14:44:00|162461.3|162371.3|162431.3|162341.3|162464.6|162374.6|162426.9|162336.9|37
1656513850000|2022-06-29 14:44:10|162432.1|162342.1|162440.9|162350.9|162463.9|162373.9|162432.1|162342.1|39
1656513860000|2022-06-29 14:44:20|162434.2|162344.2|162428.7|162338.7|162434.4|162344.4|162426.8|162336.8|29
1656513870000|2022-06-29 14:44:30|162428.5|162338.5|162429|162339|162432.1|162342.1|162427.7|162337.7|29
1656513880000|2022-06-29 14:44:40|162429.8|162339.8|162431.8|162341.8|162433.9|162343.9|162421.4|162331.4|30
1656513890000|2022-06-29 14:44:50|162431.7|162341.7|162428|162338|162434.1|162344.1|162426.5|162336.5|27
1656513900000|2022-06-29 14:45:00|162428.9|162338.9|162428.3|162338.3|162429.9|162339.9|162421.8|162331.8|30
1656513910000|2022-06-29 14:45:10|162427.6|162337.6|162431.4|162341.4|162437|162347|162427.4|162337.4|31
1656513920000|2022-06-29 14:45:20|162430.1|162340.1|162409.4|162319.4|162430.1|162340.1|162407.6|162317.6|26
1656513930000|2022-06-29 14:45:30|162409.8|162319.8|162410.7|162320.7|162412.1|162322.1|162398.1|162308.1|27
1656513940000|2022-06-29 14:45:40|162403.3|162313.3|162414.3|162324.3|162416|162326|162403.3|162313.3|24
1656513950000|2022-06-29 14:45:50|162415|162325|162474.1|162384.1|162481.7|162391.7|162413.6|162323.6|38
1656513960000|2022-06-29 14:46:00|162475.6|162385.6|162518.2|162428.2|162518.2|162428.2|162460.1|162370.1|38
1656513970000|2022-06-29 14:46:10|162520.1|162430.1|162474|162384|162520.1|162430.1|162474|162384|37
1656513980000|2022-06-29 14:46:20|162467.6|162377.6|162463.5|162373.5|162478.4|162388.4|162458.6|162368.6|33
1656513990000|2022-06-29 14:46:30|162464|162374|162480.5|162390.5|162481.9|162391.9|162460.5|162370.5|31
1656514000000|2022-06-29 14:46:40|162481.6|162391.6|162442.4|162352.4|162482.3|162392.3|162432.1|162342.1|39
1656514010000|2022-06-29 14:46:50|162437.2|162347.2|162424.5|162334.5|162438.4|162348.4|162424.4|162334.4|37
1656514020000|2022-06-29 14:47:00|162423.9|162333.9|162427|162337|162429.2|162339.2|162419.1|162329.1|30
1656514030000|2022-06-29 14:47:10|162426.8|162336.8|162432.1|162342.1|162440.2|162350.2|162426.4|162336.4|32
1656514040000|2022-06-29 14:47:20|162434|162344|162428.3|162338.3|162434.2|162344.2|162416.9|162326.9|33
1656514050000|2022-06-29 14:47:30|162427.5|162337.5|162427.1|162337.1|162427.5|162337.5|162418|162328|37
1656514060000|2022-06-29 14:47:40|162428.7|162338.7|162451|162361|162456.9|162366.9|162426.7|162336.7|33
1656514070000|2022-06-29 14:47:50|162451.8|162361.8|162465.1|162375.1|162465.1|162375.1|162430.3|162340.3|38
1656514080000|2022-06-29 14:48:00|162495.1|162405.1|162504.2|162414.2|162508.4|162418.4|162494.5|162404.5|39
1656514090000|2022-06-29 14:48:10|162504.9|162414.9|162515.3|162425.3|162515.3|162425.3|162500.7|162410.7|39
1656514100000|2022-06-29 14:48:20|162516.9|162426.9|162514|162424|162525.8|162435.8|162514|162424|39
1656514110000|2022-06-29 14:48:30|162512.9|162422.9|162511.4|162421.4|162517.6|162427.6|162501.3|162411.3|39
1656514120000|2022-06-29 14:48:40|162511.6|162421.6|162521.7|162431.7|162522.8|162432.8|162511.6|162421.6|37
1656514130000|2022-06-29 14:48:50|162522.7|162432.7|162534.3|162444.3|162541.3|162451.3|162519.4|162429.4|37
1656514140000|2022-06-29 14:49:00|162531.8|162441.8|162517.5|162427.5|162531.8|162441.8|162516.1|162426.1|26
1656514150000|2022-06-29 14:49:10|162517.9|162427.9|162515.2|162425.2|162520.9|162430.9|162515.2|162425.2|21
1656514160000|2022-06-29 14:49:20|162515.9|162425.9|162482.3|162392.3|162517|162427|162481.6|162391.6|24
1656514170000|2022-06-29 14:49:30|162482|162392|162477.9|162387.9|162484.1|162394.1|162471.3|162381.3|32
1656514180000|2022-06-29 14:49:40|162476.9|162386.9|162496.1|162406.1|162496.1|162406.1|162470.1|162380.1|32
1656514190000|2022-06-29 14:49:50|162495.3|162405.3|162481.1|162391.1|162507.3|162417.3|162479.4|162389.4|34
1656514200000|2022-06-29 14:50:00|162478.5|162388.5|162478.4|162388.4|162484.2|162394.2|162451.9|162361.9|33
1656514210000|2022-06-29 14:50:10|162479.1|162389.1|162451.3|162361.3|162479.1|162389.1|162450.8|162360.8|28
1656514220000|2022-06-29 14:50:20|162451.9|162361.9|162411.4|162321.4|162452.8|162362.8|162399.7|162309.7|35
1656514230000|2022-06-29 14:50:30|162410.3|162320.3|162379.4|162289.4|162410.3|162320.3|162357.8|162267.8|38
1656514240000|2022-06-29 14:50:40|162376.8|162286.8|162381|162291|162391.8|162301.8|162376.8|162286.8|38
1656514250000|2022-06-29 14:50:50|162379.7|162289.7|162393.8|162303.8|162414.4|162324.4|162379.7|162289.7|37
1656514260000|2022-06-29 14:51:00|162398.3|162308.3|162401.5|162311.5|162412.9|162322.9|162392.5|162302.5|35
1656514270000|2022-06-29 14:51:10|162394.8|162304.8|162395.8|162305.8|162401.5|162311.5|162387.1|162297.1|33
1656514280000|2022-06-29 14:51:20|162389.7|162299.7|162407|162317|162407|162317|162382|162292|36
1656514290000|2022-06-29 14:51:30|162400.7|162310.7|162389.7|162299.7|162431.4|162341.4|162389.7|162299.7|36
1656514300000|2022-06-29 14:51:40|162396.4|162306.4|162381|162291|162396.4|162306.4|162377.1|162287.1|37
1656514310000|2022-06-29 14:51:50|162380.7|162290.7|162398.9|162308.9|162403.7|162313.7|162380.7|162290.7|27
1656514320000|2022-06-29 14:52:00|162400.4|162310.4|162406.5|162316.5|162412.5|162322.5|162397.4|162307.4|28
1656514330000|2022-06-29 14:52:10|162408|162318|162405.5|162315.5|162409.7|162319.7|162401.6|162311.6|22
1656514340000|2022-06-29 14:52:20|162401.6|162311.6|162421.6|162331.6|162421.6|162331.6|162396.7|162306.7|29
1656514350000|2022-06-29 14:52:30|162424|162334|162415.6|162325.6|162424|162334|162413.4|162323.4|26
1656514360000|2022-06-29 14:52:40|162415.9|162325.9|162414.2|162324.2|162416.1|162326.1|162412|162322|21
1656514370000|2022-06-29 14:52:50|162414.6|162324.6|162413.7|162323.7|162416.7|162326.7|162411.5|162321.5|17
1656514380000|2022-06-29 14:53:00|162414.1|162324.1|162432.6|162342.6|162437.9|162347.9|162414.1|162324.1|31
1656514390000|2022-06-29 14:53:10|162433.8|162343.8|162459.8|162369.8|162465.8|162375.8|162424.9|162334.9|23
1656514400000|2022-06-29 14:53:20|162460.2|162370.2|162462.9|162372.9|162463.6|162373.6|162455.1|162365.1|35
1656514410000|2022-06-29 14:53:30|162462.1|162372.1|162446.4|162356.4|162462.7|162372.7|162443.4|162353.4|32
1656514420000|2022-06-29 14:53:40|162445.5|162355.5|162451.6|162361.6|162452.7|162362.7|162438.4|162348.4|38
1656514430000|2022-06-29 14:53:50|162451.3|162361.3|162464.1|162374.1|162474.2|162384.2|162424.7|162334.7|30
1656514440000|2022-06-29 14:54:00|162464.9|162374.9|162474.5|162384.5|162475.5|162385.5|162462.4|162372.4|33
1656514450000|2022-06-29 14:54:10|162474.3|162384.3|162464.6|162374.6|162474.3|162384.3|162457.2|162367.2|28
1656514460000|2022-06-29 14:54:20|162465.6|162375.6|162461.2|162371.2|162466.2|162376.2|162455.4|162365.4|25
1656514470000|2022-06-29 14:54:30|162462.1|162372.1|162467|162377|162472.7|162382.7|162461.4|162371.4|28
1656514480000|2022-06-29 14:54:40|162465.4|162375.4|162464.9|162374.9|162468.3|162378.3|162462.3|162372.3|18
1656514490000|2022-06-29 14:54:50|162464.8|162374.8|162426.8|162336.8|162466.8|162376.8|162421.9|162331.9|23
1656514500000|2022-06-29 14:55:00|162425.6|162335.6|162436.1|162346.1|162438.5|162348.5|162420.5|162330.5|33
1656514510000|2022-06-29 14:55:10|162437.4|162347.4|162460.8|162370.8|162468.5|162378.5|162437.4|162347.4|35
1656514520000|2022-06-29 14:55:20|162462.6|162372.6|162488.1|162398.1|162488.1|162398.1|162459.6|162369.6|38
1656514530000|2022-06-29 14:55:30|162484.8|162394.8|162521.7|162431.7|162521.7|162431.7|162474.8|162384.8|37
1656514540000|2022-06-29 14:55:40|162527.8|162437.8|162477.1|162387.1|162527.8|162437.8|162477.1|162387.1|34
1656514550000|2022-06-29 14:55:50|162482.6|162392.6|162508.9|162418.9|162510|162420|162475.2|162385.2|40
1656514560000|2022-06-29 14:56:00|162508.7|162418.7|162528.4|162438.4|162530.7|162440.7|162506|162416|39
1656514570000|2022-06-29 14:56:10|162520|162430|162575|162485|162575.5|162485.5|162513.3|162423.3|34
1656514580000|2022-06-29 14:56:20|162574.1|162484.1|162546.5|162456.5|162574.1|162484.1|162544.7|162454.7|36
1656514590000|2022-06-29 14:56:30|162544.6|162454.6|162545.7|162455.7|162555.4|162465.4|162543.9|162453.9|33
1656514600000|2022-06-29 14:56:40|162547.8|162457.8|162541|162451|162547.8|162457.8|162538.7|162448.7|40
1656514610000|2022-06-29 14:56:50|162538.1|162448.1|162467.3|162377.3|162540.2|162450.2|162460.8|162370.8|37
1656514620000|2022-06-29 14:57:00|162469.5|162379.5|162505|162415|162508.6|162418.6|162469.5|162379.5|38
1656514630000|2022-06-29 14:57:10|162504.3|162414.3|162475.2|162385.2|162505.3|162415.3|162472.8|162382.8|40
1656514640000|2022-06-29 14:57:20|162474.6|162384.6|162477.4|162387.4|162480.3|162390.3|162473.2|162383.2|34
1656514650000|2022-06-29 14:57:30|162470.9|162380.9|162463.2|162373.2|162470.9|162380.9|162462.8|162372.8|36
1656514660000|2022-06-29 14:57:40|162462.5|162372.5|162434.9|162344.9|162464.3|162374.3|162430.6|162340.6|36
1656514670000|2022-06-29 14:57:50|162435|162345|162424.6|162334.6|162441.9|162351.9|162424.6|162334.6|38
1656514680000|2022-06-29 14:58:00|162427.5|162337.5|162440.6|162350.6|162449.6|162359.6|162427.4|162337.4|35
1656514690000|2022-06-29 14:58:10|162441.5|162351.5|162472.4|162382.4|162479.9|162389.9|162441.2|162351.2|37
1656514700000|2022-06-29 14:58:20|162470.3|162380.3|162458.6|162368.6|162475|162385|162454.7|162364.7|39
1656514710000|2022-06-29 14:58:30|162458.5|162368.5|162459.9|162369.9|162460.8|162370.8|162446|162356|39
1656514720000|2022-06-29 14:58:40|162459.2|162369.2|162474.8|162384.8|162474.9|162384.9|162459.2|162369.2|35
1656514730000|2022-06-29 14:58:50|162475|162385|162452.2|162362.2|162475|162385|162447.5|162357.5|31
1656514740000|2022-06-29 14:59:00|162451.6|162361.6|162445.3|162355.3|162464.5|162374.5|162445.3|162355.3|37
1656514750000|2022-06-29 14:59:10|162446.1|162356.1|162461.3|162371.3|162463.8|162373.8|162440.2|162350.2|39
1656514760000|2022-06-29 14:59:20|162462.9|162372.9|162423.9|162333.9|162462.9|162372.9|162421.7|162331.7|34
1656514770000|2022-06-29 14:59:30|162426.6|162336.6|162429.4|162339.4|162433.1|162343.1|162424.8|162334.8|27
1656514780000|2022-06-29 14:59:40|162431.3|162341.3|162448.1|162358.1|162458.9|162368.9|162430.9|162340.9|36
1656514790000|2022-06-29 14:59:50|162447.7|162357.7|162447.7|162357.7|162452|162362|162444.3|162354.3|39
1656514800000|2022-06-29 15:00:00|162449.5|162359.5|162459.9|162369.9|162465|162375|162444.6|162354.6|39
1656514810000|2022-06-29 15:00:10|162460.2|162370.2|162455.4|162365.4|162467.9|162377.9|162452.7|162362.7|38
1656514820000|2022-06-29 15:00:20|162454.4|162364.4|162464.1|162374.1|162475.1|162385.1|162443.2|162353.2|38
1656514830000|2022-06-29 15:00:30|162465|162375|162478.3|162388.3|162481.6|162391.6|162456|162366|38
1656514840000|2022-06-29 15:00:40|162477.9|162387.9|162473|162383|162481.3|162391.3|162459.8|162369.8|39
1656514850000|2022-06-29 15:00:50|162473.3|162383.3|162441.1|162351.1|162474.7|162384.7|162441.1|162351.1|35
1656514860000|2022-06-29 15:01:00|162443.4|162353.4|162453.3|162363.3|162457.6|162367.6|162439.2|162349.2|39
1656514870000|2022-06-29 15:01:10|162453.4|162363.4|162438.1|162348.1|162458.6|162368.6|162438.1|162348.1|36
1656514880000|2022-06-29 15:01:20|162439.2|162349.2|162460.4|162370.4|162460.9|162370.9|162439.2|162349.2|37
1656514890000|2022-06-29 15:01:30|162458|162368|162447.5|162357.5|162458|162368|162438.3|162348.3|36
1656514900000|2022-06-29 15:01:40|162446.2|162356.2|162446.2|162356.2|162446.7|162356.7|162443.8|162353.8|21
1656514910000|2022-06-29 15:01:50|162444.2|162354.2|162459.7|162369.7|162471|162381|162443.9|162353.9|35
1656514920000|2022-06-29 15:02:00|162460|162370|162452.5|162362.5|162461.7|162371.7|162445.6|162355.6|37
1656514930000|2022-06-29 15:02:10|162456.2|162366.2|162447|162357|162463.7|162373.7|162445|162355|36
1656514940000|2022-06-29 15:02:20|162444.9|162354.9|162443.1|162353.1|162451.9|162361.9|162442.9|162352.9|34
1656514950000|2022-06-29 15:02:30|162448|162358|162455.4|162365.4|162457.7|162367.7|162446.7|162356.7|37
1656514960000|2022-06-29 15:02:40|162453.9|162363.9|162449|162359|162454.9|162364.9|162447.1|162357.1|36
1656514970000|2022-06-29 15:02:50|162464.7|162374.7|162462.2|162372.2|162468.5|162378.5|162461|162371|31
1656514980000|2022-06-29 15:03:00|162461.8|162371.8|162466.5|162376.5|162474.6|162384.6|162458.6|162368.6|34
1656514990000|2022-06-29 15:03:10|162470.3|162380.3|162466.7|162376.7|162470.4|162380.4|162465|162375|29
1656515000000|2022-06-29 15:03:20|162467.5|162377.5|162507.7|162417.7|162511.2|162421.2|162462.5|162372.5|32
1656515010000|2022-06-29 15:03:30|162503.1|162413.1|162509.3|162419.3|162516.7|162426.7|162503.1|162413.1|32
1656515020000|2022-06-29 15:03:40|162510.7|162420.7|162513.6|162423.6|162513.6|162423.6|162503.6|162413.6|36
1656515030000|2022-06-29 15:03:50|162512.9|162422.9|162497.7|162407.7|162515.4|162425.4|162497.7|162407.7|36
1656515040000|2022-06-29 15:04:00|162500.3|162410.3|162498.4|162408.4|162508.1|162418.1|162494.6|162404.6|39
1656515050000|2022-06-29 15:04:10|162499.4|162409.4|162499.2|162409.2|162505|162415|162492.2|162402.2|40
1656515060000|2022-06-29 15:04:20|162507.1|162417.1|162526.4|162436.4|162528.2|162438.2|162506.6|162416.6|34
1656515070000|2022-06-29 15:04:30|162524.1|162434.1|162520.3|162430.3|162525.2|162435.2|162499.1|162409.1|38
1656515080000|2022-06-29 15:04:40|162519.7|162429.7|162514.2|162424.2|162525.1|162435.1|162509.4|162419.4|39
1656515090000|2022-06-29 15:04:50|162513.2|162423.2|162510.3|162420.3|162513.7|162423.7|162508.7|162418.7|26
1656515100000|2022-06-29 15:05:00|162510.7|162420.7|162514.4|162424.4|162514.4|162424.4|162506.3|162416.3|35
1656515110000|2022-06-29 15:05:10|162515.2|162425.2|162519.2|162429.2|162525.1|162435.1|162513.4|162423.4|36
1656515120000|2022-06-29 15:05:20|162518.1|162428.1|162519|162429|162520.3|162430.3|162511.1|162421.1|31
1656515130000|2022-06-29 15:05:30|162518.2|162428.2|162519.9|162429.9|162527.7|162437.7|162512.2|162422.2|37
1656515140000|2022-06-29 15:05:40|162519.3|162429.3|162516.3|162426.3|162521.7|162431.7|162510.2|162420.2|35
1656515150000|2022-06-29 15:05:50|162516.5|162426.5|162516|162426|162519|162429|162512.1|162422.1|31
1656515160000|2022-06-29 15:06:00|162516.7|162426.7|162518.1|162428.1|162520.9|162430.9|162512.7|162422.7|31
1656515170000|2022-06-29 15:06:10|162517.8|162427.8|162517.2|162427.2|162521.9|162431.9|162514|162424|28
1656515180000|2022-06-29 15:06:20|162517.6|162427.6|162520.1|162430.1|162522.2|162432.2|162512.8|162422.8|19
1656515190000|2022-06-29 15:06:30|162518.8|162428.8|162517.1|162427.1|162520.4|162430.4|162515.5|162425.5|17
1656515200000|2022-06-29 15:06:40|162516.5|162426.5|162513.4|162423.4|162516.5|162426.5|162513.1|162423.1|11
1656515210000|2022-06-29 15:06:50|162513.7|162423.7|162480.2|162390.2|162516.3|162426.3|162480.2|162390.2|20
1656515220000|2022-06-29 15:07:00|162479.8|162389.8|162459.6|162369.6|162481.1|162391.1|162445.4|162355.4|30
1656515230000|2022-06-29 15:07:10|162459.9|162369.9|162477.5|162387.5|162479.2|162389.2|162454.9|162364.9|35
1656515240000|2022-06-29 15:07:20|162475.4|162385.4|162476.4|162386.4|162481|162391|162475.4|162385.4|25
1656515250000|2022-06-29 15:07:30|162476.1|162386.1|162490.7|162400.7|162490.7|162400.7|162455.1|162365.1|35
1656515260000|2022-06-29 15:07:40|162493.4|162403.4|162487.9|162397.9|162508.5|162418.5|162478.8|162388.8|34
1656515270000|2022-06-29 15:07:50|162487.7|162397.7|162488.7|162398.7|162492.1|162402.1|162472.2|162382.2|33
1656515280000|2022-06-29 15:08:00|162489|162399|162478.6|162388.6|162491.9|162401.9|162473.2|162383.2|35
1656515290000|2022-06-29 15:08:10|162478.3|162388.3|162506.9|162416.9|162507.3|162417.3|162475.2|162385.2|29
1656515300000|2022-06-29 15:08:20|162507.1|162417.1|162502.9|162412.9|162507.1|162417.1|162500|162410|27
1656515310000|2022-06-29 15:08:30|162503.2|162413.2|162502.5|162412.5|162505.5|162415.5|162500.7|162410.7|32
1656515320000|2022-06-29 15:08:40|162503.6|162413.6|162487.5|162397.5|162504.2|162414.2|162477.1|162387.1|34
1656515330000|2022-06-29 15:08:50|162487.3|162397.3|162487.4|162397.4|162489.3|162399.3|162486.1|162396.1|31
1656515340000|2022-06-29 15:09:00|162489.1|162399.1|162477.2|162387.2|162499|162409|162463.9|162373.9|36
1656515350000|2022-06-29 15:09:10|162492.3|162402.3|162511.3|162421.3|162514|162424|162492.3|162402.3|38
1656515360000|2022-06-29 15:09:20|162510.3|162420.3|162507.1|162417.1|162511.8|162421.8|162505.2|162415.2|34
1656515370000|2022-06-29 15:09:30|162509.6|162419.6|162513.8|162423.8|162514.8|162424.8|162509.6|162419.6|32
1656515380000|2022-06-29 15:09:40|162514.6|162424.6|162513.6|162423.6|162516.1|162426.1|162512.9|162422.9|19
1656515390000|2022-06-29 15:09:50|162513.5|162423.5|162513.8|162423.8|162515.7|162425.7|162513.1|162423.1|16
1656515400000|2022-06-29 15:10:00|162514.8|162424.8|162513.4|162423.4|162515.6|162425.6|162510.5|162420.5|26
1656515410000|2022-06-29 15:10:10|162512.7|162422.7|162508.5|162418.5|162513.2|162423.2|162503.9|162413.9|30
1656515420000|2022-06-29 15:10:20|162508.8|162418.8|162494.9|162404.9|162509.7|162419.7|162480.2|162390.2|33
1656515430000|2022-06-29 15:10:30|162494.5|162404.5|162486.2|162396.2|162503.5|162413.5|162486.2|162396.2|27
1656515440000|2022-06-29 15:10:40|162487.6|162397.6|162487.2|162397.2|162491.1|162401.1|162468.5|162378.5|31
1656515450000|2022-06-29 15:10:50|162484.9|162394.9|162504.7|162414.7|162508.2|162418.2|162484.9|162394.9|27
1656515460000|2022-06-29 15:11:00|162503.6|162413.6|162506.3|162416.3|162507.2|162417.2|162503.3|162413.3|30
1656515470000|2022-06-29 15:11:10|162505.7|162415.7|162532.6|162442.6|162541|162451|162504.3|162414.3|27
1656515480000|2022-06-29 15:11:20|162522.9|162432.9|162544.9|162454.9|162546.1|162456.1|162518.9|162428.9|30
1656515490000|2022-06-29 15:11:30|162545.6|162455.6|162538.9|162448.9|162546.4|162456.4|162538|162448|24
1656515500000|2022-06-29 15:11:40|162538.5|162448.5|162540.5|162450.5|162542.2|162452.2|162537.8|162447.8|21
1656515510000|2022-06-29 15:11:50|162539.9|162449.9|162543.2|162453.2|162544.1|162454.1|162538.9|162448.9|25
1656515520000|2022-06-29 15:12:00|162544.1|162454.1|162548.4|162458.4|162552|162462|162543.5|162453.5|23
1656515530000|2022-06-29 15:12:10|162549.1|162459.1|162584.2|162494.2|162584.7|162494.7|162549.1|162459.1|28
1656515540000|2022-06-29 15:12:20|162589|162499|162566.1|162476.1|162589.6|162499.6|162566.1|162476.1|32
1656515550000|2022-06-29 15:12:30|162567|162477|162567.1|162477.1|162570.9|162480.9|162562.4|162472.4|27
1656515560000|2022-06-29 15:12:40|162565.9|162475.9|162629.8|162539.8|162631.3|162541.3|162564.1|162474.1|31
1656515570000|2022-06-29 15:12:50|162630.5|162540.5|162621.8|162531.8|162647.1|162557.1|162619|162529|27
1656515580000|2022-06-29 15:13:00|162621.1|162531.1|162764.3|162674.3|162764.3|162674.3|162617.5|162527.5|35
1656515590000|2022-06-29 15:13:10|162764.2|162674.2|162791.6|162701.6|162816.2|162726.2|162764.2|162674.2|40
1656515600000|2022-06-29 15:13:20|162793|162703|162764.9|162674.9|162793|162703|162762.9|162672.9|36
1656515610000|2022-06-29 15:13:30|162765.7|162675.7|162746.8|162656.8|162765.7|162675.7|162740.1|162650.1|32
1656515620000|2022-06-29 15:13:40|162747.5|162657.5|162745.2|162655.2|162753.1|162663.1|162742.5|162652.5|28
1656515630000|2022-06-29 15:13:50|162743.3|162653.3|162746|162656|162757.6|162667.6|162737.7|162647.7|24
1656515640000|2022-06-29 15:14:00|162745.9|162655.9|162733.7|162643.7|162745.9|162655.9|162711.8|162621.8|35
1656515650000|2022-06-29 15:14:10|162734.9|162644.9|162726.2|162636.2|162734.9|162644.9|162723|162633|30
1656515660000|2022-06-29 15:14:20|162722.9|162632.9|162734|162644|162734|162644|162722.9|162632.9|32
1656515670000|2022-06-29 15:14:30|162734.7|162644.7|162735.8|162645.8|162738.5|162648.5|162734.1|162644.1|29
1656515680000|2022-06-29 15:14:40|162735.7|162645.7|162730.8|162640.8|162738|162648|162729.3|162639.3|32
1656515690000|2022-06-29 15:14:50|162730.6|162640.6|162729.5|162639.5|162740.8|162650.8|162728.8|162638.8|26
1656515700000|2022-06-29 15:15:00|162727.2|162637.2|162732.6|162642.6|162732.6|162642.6|162722.9|162632.9|30
1656515710000|2022-06-29 15:15:10|162732.7|162642.7|162731.7|162641.7|162737.2|162647.2|162712.8|162622.8|29
1656515720000|2022-06-29 15:15:20|162731|162641|162742.1|162652.1|162742.1|162652.1|162731|162641|20
1656515730000|2022-06-29 15:15:30|162740.2|162650.2|162742.1|162652.1|162749.4|162659.4|162737.8|162647.8|35
1656515740000|2022-06-29 15:15:40|162740.3|162650.3|162744.8|162654.8|162746.2|162656.2|162739.6|162649.6|28
1656515750000|2022-06-29 15:15:50|162744.9|162654.9|162736.9|162646.9|162745.6|162655.6|162735.9|162645.9|27
1656515760000|2022-06-29 15:16:00|162736.6|162646.6|162733.4|162643.4|162737.9|162647.9|162729.4|162639.4|27
1656515770000|2022-06-29 15:16:10|162734.3|162644.3|162735.2|162645.2|162735.7|162645.7|162721|162631|33
1656515780000|2022-06-29 15:16:20|162735.9|162645.9|162730.9|162640.9|162736.2|162646.2|162729|162639|26
1656515790000|2022-06-29 15:16:30|162729.8|162639.8|162727.7|162637.7|162733.7|162643.7|162727.1|162637.1|24
1656515800000|2022-06-29 15:16:40|162729.4|162639.4|162704|162614|162729.4|162639.4|162700.9|162610.9|32
1656515810000|2022-06-29 15:16:50|162703.9|162613.9|162701.6|162611.6|162709.7|162619.7|162693.2|162603.2|36
1656515820000|2022-06-29 15:17:00|162702.3|162612.3|162715|162625|162717|162627|162695|162605|37
1656515830000|2022-06-29 15:17:10|162714.2|162624.2|162734.9|162644.9|162740.2|162650.2|162714.2|162624.2|25
1656515840000|2022-06-29 15:17:20|162734.5|162644.5|162734.4|162644.4|162736.8|162646.8|162732.5|162642.5|22
1656515850000|2022-06-29 15:17:30|162734.5|162644.5|162728.3|162638.3|162734.5|162644.5|162726|162636|20
1656515860000|2022-06-29 15:17:40|162727.9|162637.9|162733.8|162643.8|162734.3|162644.3|162727.9|162637.9|20
1656515870000|2022-06-29 15:17:50|162733.4|162643.4|162741.2|162651.2|162741.9|162651.9|162733.4|162643.4|25
1656515880000|2022-06-29 15:18:00|162741.4|162651.4|162743.5|162653.5|162745.7|162655.7|162739.5|162649.5|28
1656515890000|2022-06-29 15:18:10|162743.4|162653.4|162755|162665|162757.3|162667.3|162739.8|162649.8|25
1656515900000|2022-06-29 15:18:20|162756.1|162666.1|162775.7|162685.7|162775.7|162685.7|162753.7|162663.7|35
1656515910000|2022-06-29 15:18:30|162776.5|162686.5|162783.8|162693.8|162783.8|162693.8|162776.4|162686.4|26
1656515920000|2022-06-29 15:18:40|162783.9|162693.9|162780.9|162690.9|162788.4|162698.4|162778.4|162688.4|25
1656515930000|2022-06-29 15:18:50|162781.5|162691.5|162782.2|162692.2|162790.5|162700.5|162775.5|162685.5|33
1656515940000|2022-06-29 15:19:00|162779.6|162689.6|162778.1|162688.1|162780.4|162690.4|162775.1|162685.1|26
1656515950000|2022-06-29 15:19:10|162777.9|162687.9|162779.7|162689.7|162779.7|162689.7|162775.6|162685.6|20
1656515960000|2022-06-29 15:19:20|162779.8|162689.8|162790.9|162700.9|162803.1|162713.1|162779.8|162689.8|31
1656515970000|2022-06-29 15:19:30|162790.2|162700.2|162793.5|162703.5|162796.2|162706.2|162788.9|162698.9|31
1656515980000|2022-06-29 15:19:40|162792.4|162702.4|162791|162701|162793.1|162703.1|162789.5|162699.5|24
1656515990000|2022-06-29 15:19:50|162818.5|162728.5|162876|162786|162876|162786|162818.5|162728.5|38
1656516000000|2022-06-29 15:20:00|162878|162788|162829.4|162739.4|162878|162788|162827.3|162737.3|38
1656516010000|2022-06-29 15:20:10|162828.5|162738.5|162838.1|162748.1|162853.1|162763.1|162828.5|162738.5|38
1656516020000|2022-06-29 15:20:20|162838.5|162748.5|162863.7|162773.7|162863.7|162773.7|162836.9|162746.9|35
1656516030000|2022-06-29 15:20:30|162862.3|162772.3|162864.5|162774.5|162865.6|162775.6|162857.9|162767.9|32
1656516040000|2022-06-29 15:20:40|162864.9|162774.9|162865|162775|162875.3|162785.3|162861.6|162771.6|33
1656516050000|2022-06-29 15:20:50|162864.9|162774.9|162870.5|162780.5|162870.5|162780.5|162863.9|162773.9|22
1656516060000|2022-06-29 15:21:00|162867.9|162777.9|162863.2|162773.2|162869.9|162779.9|162856.4|162766.4|34
1656516070000|2022-06-29 15:21:10|162865|162775|162862.6|162772.6|162865|162775|162860.9|162770.9|28
1656516080000|2022-06-29 15:21:20|162859|162769|162855.1|162765.1|162860.6|162770.6|162850.5|162760.5|27
1656516090000|2022-06-29 15:21:30|162857.5|162767.5|162899.8|162809.8|162907.3|162817.3|162855.1|162765.1|36
1656516100000|2022-06-29 15:21:40|162896.5|162806.5|162906.2|162816.2|162906.2|162816.2|162893.4|162803.4|33
1656516110000|2022-06-29 15:21:50|162906|162816|162830.5|162740.5|162906.7|162816.7|162828.3|162738.3|32
1656516120000|2022-06-29 15:22:00|162830.9|162740.9|162831.8|162741.8|162834.8|162744.8|162830.4|162740.4|18
1656516130000|2022-06-29 15:22:10|162831.9|162741.9|162852.6|162762.6|162860.3|162770.3|162831.9|162741.9|24
1656516140000|2022-06-29 15:22:20|162853.9|162763.9|162862.5|162772.5|162862.5|162772.5|162850.5|162760.5|23
1656516150000|2022-06-29 15:22:30|162865.3|162775.3|162859|162769|162865.3|162775.3|162852.3|162762.3|25
1656516160000|2022-06-29 15:22:40|162862.7|162772.7|162884.5|162794.5|162884.9|162794.9|162856.2|162766.2|25
1656516170000|2022-06-29 15:22:50|162885.4|162795.4|162895.8|162805.8|162899.3|162809.3|162885.4|162795.4|22
1656516180000|2022-06-29 15:23:00|162896.9|162806.9|162904.4|162814.4|162917.2|162827.2|162895.6|162805.6|26
1656516190000|2022-06-29 15:23:10|162905.6|162815.6|162877|162787|162907.2|162817.2|162877|162787|33
1656516200000|2022-06-29 15:23:20|162878.3|162788.3|162835.9|162745.9|162882.4|162792.4|162833.5|162743.5|30
1656516210000|2022-06-29 15:23:30|162833|162743|162833|162743|162836.1|162746.1|162830.3|162740.3|20
1656516220000|2022-06-29 15:23:40|162832.5|162742.5|162832.9|162742.9|162835.6|162745.6|162828.3|162738.3|29
1656516230000|2022-06-29 15:23:50|162834.4|162744.4|162795.5|162705.5|162839.7|162749.7|162788.6|162698.6|27
1656516240000|2022-06-29 15:24:00|162793.4|162703.4|162810.1|162720.1|162810.7|162720.7|162793.4|162703.4|23
1656516250000|2022-06-29 15:24:10|162810.4|162720.4|162821.9|162731.9|162822|162732|162808.6|162718.6|21
1656516260000|2022-06-29 15:24:20|162823|162733|162811.1|162721.1|162825.3|162735.3|162804.5|162714.5|26
1656516270000|2022-06-29 15:24:30|162810.3|162720.3|162805|162715|162811.7|162721.7|162804.9|162714.9|23
1656516280000|2022-06-29 15:24:40|162805.8|162715.8|162808.1|162718.1|162808.1|162718.1|162805.8|162715.8|13
1656516290000|2022-06-29 15:24:50|162805.1|162715.1|162780.1|162690.1|162805.1|162715.1|162776.5|162686.5|26
1656516300000|2022-06-29 15:25:00|162778.6|162688.6|162795.6|162705.6|162805.1|162715.1|162768.1|162678.1|37
1656516310000|2022-06-29 15:25:10|162795.2|162705.2|162777.1|162687.1|162796.3|162706.3|162750|162660|37
1656516320000|2022-06-29 15:25:20|162778.8|162688.8|162787.2|162697.2|162788.5|162698.5|162771.6|162681.6|36
1656516330000|2022-06-29 15:25:30|162788.8|162698.8|162784.4|162694.4|162792.1|162702.1|162782.3|162692.3|36
1656516340000|2022-06-29 15:25:40|162786|162696|162782|162692|162786.6|162696.6|162779.7|162689.7|26
1656516350000|2022-06-29 15:25:50|162782.6|162692.6|162799|162709|162800.1|162710.1|162782.6|162692.6|28
1656516360000|2022-06-29 15:26:00|162797.9|162707.9|162801.6|162711.6|162801.6|162711.6|162794.2|162704.2|19
1656516370000|2022-06-29 15:26:10|162800.2|162710.2|162792.6|162702.6|162800.5|162710.5|162787.7|162697.7|13
1656516380000|2022-06-29 15:26:20|162793|162703|162797|162707|162797|162707|162787.4|162697.4|15
1656516390000|2022-06-29 15:26:30|162797.5|162707.5|162802.9|162712.9|162805.9|162715.9|162796.2|162706.2|23
1656516400000|2022-06-29 15:26:40|162803|162713|162814.8|162724.8|162822.1|162732.1|162796.8|162706.8|28
1656516410000|2022-06-29 15:26:50|162817.5|162727.5|162829.2|162739.2|162831|162741|162810.5|162720.5|29
1656516420000|2022-06-29 15:27:00|162825.9|162735.9|162801.8|162711.8|162825.9|162735.9|162794.2|162704.2|32
1656516430000|2022-06-29 15:27:10|162802.8|162712.8|162805.4|162715.4|162805.9|162715.9|162794.5|162704.5|25
1656516440000|2022-06-29 15:27:20|162805|162715|162797.6|162707.6|162805|162715|162785.2|162695.2|26
1656516450000|2022-06-29 15:27:30|162794.9|162704.9|162770.1|162680.1|162799.6|162709.6|162769.7|162679.7|34
1656516460000|2022-06-29 15:27:40|162770.3|162680.3|162771.2|162681.2|162775.9|162685.9|162769.5|162679.5|27
1656516470000|2022-06-29 15:27:50|162772.4|162682.4|162780.4|162690.4|162784.3|162694.3|162772.1|162682.1|25
1656516480000|2022-06-29 15:28:00|162779.9|162689.9|162783.4|162693.4|162787.4|162697.4|162778.2|162688.2|31
1656516490000|2022-06-29 15:28:10|162783.5|162693.5|162760.1|162670.1|162784.9|162694.9|162760.1|162670.1|28
1656516500000|2022-06-29 15:28:20|162764|162674|162774.4|162684.4|162777.9|162687.9|162764|162674|36
1656516510000|2022-06-29 15:28:30|162772.5|162682.5|162791.3|162701.3|162793|162703|162772.5|162682.5|37
1656516520000|2022-06-29 15:28:40|162791.8|162701.8|162820.4|162730.4|162820.4|162730.4|162791.2|162701.2|36
1656516530000|2022-06-29 15:28:50|162819.7|162729.7|162804.4|162714.4|162821.7|162731.7|162797.1|162707.1|35
1656516540000|2022-06-29 15:29:00|162802.1|162712.1|162802.2|162712.2|162805.8|162715.8|162800.2|162710.2|20
1656516550000|2022-06-29 15:29:10|162802.1|162712.1|162807.5|162717.5|162809.6|162719.6|162801.1|162711.1|21
1656516560000|2022-06-29 15:29:20|162806.2|162716.2|162810.4|162720.4|162813.4|162723.4|162804.1|162714.1|22
1656516570000|2022-06-29 15:29:30|162810.8|162720.8|162809.1|162719.1|162814|162724|162807.1|162717.1|26
1656516580000|2022-06-29 15:29:40|162808.1|162718.1|162813.6|162723.6|162813.6|162723.6|162807.1|162717.1|19
1656516590000|2022-06-29 15:29:50|162811.7|162721.7|162809.6|162719.6|162812.1|162722.1|162803.7|162713.7|26
1656516600000|2022-06-29 15:30:00|162810.2|162720.2|162799.8|162709.8|162810.2|162720.2|162798.7|162708.7|30
1656516610000|2022-06-29 15:30:10|162800|162710|162851.2|162761.2|162851.2|162761.2|162799.9|162709.9|39
1656516620000|2022-06-29 15:30:20|162846|162756|162847.9|162757.9|162851.9|162761.9|162844.8|162754.8|32
1656516630000|2022-06-29 15:30:30|162847.8|162757.8|162847.6|162757.6|162850.8|162760.8|162847.4|162757.4|20
1656516640000|2022-06-29 15:30:40|162847.7|162757.7|162856.2|162766.2|162876|162786|162841.7|162751.7|29
1656516650000|2022-06-29 15:30:50|162860.4|162770.4|162924.5|162834.5|162927.2|162837.2|162855.3|162765.3|36
1656516660000|2022-06-29 15:31:00|162925.8|162835.8|162930.1|162840.1|162931.2|162841.2|162922.6|162832.6|26
1656516670000|2022-06-29 15:31:10|162930.3|162840.3|162979.4|162889.4|162984.1|162894.1|162928.5|162838.5|26
1656516680000|2022-06-29 15:31:20|162978.5|162888.5|162996.5|162906.5|163003.1|162913.1|162977.9|162887.9|30
1656516690000|2022-06-29 15:31:30|162993.8|162903.8|163012.5|162922.5|163020.5|162930.5|162991.8|162901.8|30
1656516700000|2022-06-29 15:31:40|163015|162925|163009.1|162919.1|163018.5|162928.5|163004.1|162914.1|31
1656516710000|2022-06-29 15:31:50|163009.4|162919.4|162996.6|162906.6|163014.9|162924.9|162991.7|162901.7|34
1656516720000|2022-06-29 15:32:00|162997.3|162907.3|162981.2|162891.2|162997.3|162907.3|162974.5|162884.5|35
1656516730000|2022-06-29 15:32:10|162980.1|162890.1|162905.1|162815.1|162980.9|162890.9|162904.7|162814.7|37
1656516740000|2022-06-29 15:32:20|162905.3|162815.3|162914.2|162824.2|162919.1|162829.1|162904.5|162814.5|30
1656516750000|2022-06-29 15:32:30|162913.4|162823.4|162869.5|162779.5|162916.6|162826.6|162869.5|162779.5|35
1656516760000|2022-06-29 15:32:40|162869.1|162779.1|162887.4|162797.4|162888.9|162798.9|162844.3|162754.3|32
1656516770000|2022-06-29 15:32:50|162888.3|162798.3|162885.7|162795.7|162888.3|162798.3|162883.3|162793.3|29
1656516780000|2022-06-29 15:33:00|162885.8|162795.8|162874.8|162784.8|162886.1|162796.1|162874.8|162784.8|31
1656516790000|2022-06-29 15:33:10|162839.6|162749.6|162818.7|162728.7|162839.6|162749.6|162811.5|162721.5|39
1656516800000|2022-06-29 15:33:20|162817.1|162727.1|162817.8|162727.8|162817.8|162727.8|162809.7|162719.7|32
1656516810000|2022-06-29 15:33:30|162817.7|162727.7|162825.2|162735.2|162827.5|162737.5|162816.9|162726.9|30
1656516820000|2022-06-29 15:33:40|162826|162736|162843.9|162753.9|162851.1|162761.1|162824.7|162734.7|30
1656516830000|2022-06-29 15:33:50|162843.7|162753.7|162843.3|162753.3|162848.8|162758.8|162837.1|162747.1|33
1656516840000|2022-06-29 15:34:00|162843.5|162753.5|162843|162753|162848.8|162758.8|162839.3|162749.3|30
1656516850000|2022-06-29 15:34:10|162842.3|162752.3|162847.6|162757.6|162852.3|162762.3|162842.3|162752.3|29
1656516860000|2022-06-29 15:34:20|162846.5|162756.5|162847.6|162757.6|162856.4|162766.4|162846.5|162756.5|26
1656516870000|2022-06-29 15:34:30|162847.5|162757.5|162844.2|162754.2|162852.3|162762.3|162839.6|162749.6|36
1656516880000|2022-06-29 15:34:40|162842.3|162752.3|162849.6|162759.6|162855.1|162765.1|162834.8|162744.8|37
1656516890000|2022-06-29 15:34:50|162848.3|162758.3|162902.1|162812.1|162902.1|162812.1|162848.3|162758.3|29
1656516900000|2022-06-29 15:35:00|162900.5|162810.5|162886.5|162796.5|162908.1|162818.1|162886.5|162796.5|39
1656516910000|2022-06-29 15:35:10|162883.5|162793.5|162894.6|162804.6|162896.6|162806.6|162881.9|162791.9|37
1656516920000|2022-06-29 15:35:20|162894.5|162804.5|162905.3|162815.3|162914.3|162824.3|162894|162804|35
1656516930000|2022-06-29 15:35:30|162904.4|162814.4|162858.5|162768.5|162904.4|162814.4|162858.1|162768.1|37
1656516940000|2022-06-29 15:35:40|162859.8|162769.8|162857.8|162767.8|162860.7|162770.7|162857.4|162767.4|31
1656516950000|2022-06-29 15:35:50|162857.6|162767.6|162852.7|162762.7|162857.9|162767.9|162850.1|162760.1|28
1656516960000|2022-06-29 15:36:00|162852.3|162762.3|162842.7|162752.7|162852.3|162762.3|162824.5|162734.5|32
1656516970000|2022-06-29 15:36:10|162844.7|162754.7|162852.1|162762.1|162855.1|162765.1|162836.3|162746.3|39
1656516980000|2022-06-29 15:36:20|162850.4|162760.4|162848.6|162758.6|162853.5|162763.5|162846.9|162756.9|28
1656516990000|2022-06-29 15:36:30|162848.1|162758.1|162857.3|162767.3|162858.9|162768.9|162846.1|162756.1|36
1656517000000|2022-06-29 15:36:40|162857.4|162767.4|162898.3|162808.3|162912.1|162822.1|162856.8|162766.8|29
1656517010000|2022-06-29 15:36:50|162898|162808|162874.3|162784.3|162898|162808|162874.3|162784.3|32
1656517020000|2022-06-29 15:37:00|162874.9|162784.9|162903.2|162813.2|162903.2|162813.2|162874|162784|36
1656517030000|2022-06-29 15:37:10|162904.3|162814.3|162915.7|162825.7|162920.7|162830.7|162902.2|162812.2|37
1656517040000|2022-06-29 15:37:20|162916.9|162826.9|162903|162813|162916.9|162826.9|162891.8|162801.8|38
1656517050000|2022-06-29 15:37:30|162901.1|162811.1|162879.1|162789.1|162902.5|162812.5|162878.5|162788.5|34
1656517060000|2022-06-29 15:37:40|162881.3|162791.3|162888.9|162798.9|162890.7|162800.7|162880.1|162790.1|27
1656517070000|2022-06-29 15:37:50|162887.9|162797.9|162889.1|162799.1|162894.4|162804.4|162886.7|162796.7|31
1656517080000|2022-06-29 15:38:00|162886.3|162796.3|162889|162799|162889|162799|162883.5|162793.5|31
1656517090000|2022-06-29 15:38:10|162890.9|162800.9|162891.8|162801.8|162892.8|162802.8|162885.7|162795.7|30
1656517100000|2022-06-29 15:38:20|162893.4|162803.4|162919.1|162829.1|162920.4|162830.4|162892|162802|31
1656517110000|2022-06-29 15:38:30|162918.9|162828.9|162923.6|162833.6|162926.6|162836.6|162918.5|162828.5|35
1656517120000|2022-06-29 15:38:40|162924|162834|162929.6|162839.6|162938.7|162848.7|162924|162834|33
1656517130000|2022-06-29 15:38:50|162929.5|162839.5|162939.2|162849.2|162939.2|162849.2|162928|162838|31
1656517140000|2022-06-29 15:39:00|162937.9|162847.9|162932.6|162842.6|162939.8|162849.8|162930.8|162840.8|26
1656517150000|2022-06-29 15:39:10|162933.1|162843.1|162934.2|162844.2|162936.4|162846.4|162931.1|162841.1|27
1656517160000|2022-06-29 15:39:20|162933.9|162843.9|162932.7|162842.7|162936.2|162846.2|162919.4|162829.4|35
1656517170000|2022-06-29 15:39:30|162934.1|162844.1|162928.4|162838.4|162935.6|162845.6|162926|162836|35
1656517180000|2022-06-29 15:39:40|162928.3|162838.3|162925.3|162835.3|162929.7|162839.7|162918.4|162828.4|36
1656517190000|2022-06-29 15:39:50|162924.8|162834.8|162934.4|162844.4|162938.2|162848.2|162924.5|162834.5|34
1656517200000|2022-06-29 15:40:00|162934.9|162844.9|162935.7|162845.7|162940.2|162850.2|162932.9|162842.9|32
1656517210000|2022-06-29 15:40:10|162935.4|162845.4|162939.2|162849.2|162939.2|162849.2|162932.9|162842.9|25
1656517220000|2022-06-29 15:40:20|162935.5|162845.5|162931.8|162841.8|162937.4|162847.4|162929|162839|38
1656517230000|2022-06-29 15:40:30|162933.4|162843.4|162934.8|162844.8|162936.9|162846.9|162925.4|162835.4|38
1656517240000|2022-06-29 15:40:40|162935.1|162845.1|162921.1|162831.1|162935.1|162845.1|162919.4|162829.4|33
1656517250000|2022-06-29 15:40:50|162910.1|162820.1|162918.6|162828.6|162921.1|162831.1|162908.1|162818.1|30
1656517260000|2022-06-29 15:41:00|162917.7|162827.7|162917.9|162827.9|162927.8|162837.8|162909.2|162819.2|36
1656517270000|2022-06-29 15:41:10|162918.1|162828.1|162874.2|162784.2|162918.1|162828.1|162874|162784|36
1656517280000|2022-06-29 15:41:20|162873.7|162783.7|162874.6|162784.6|162874.6|162784.6|162868.2|162778.2|19
1656517290000|2022-06-29 15:41:30|162872.4|162782.4|162914.1|162824.1|162914.1|162824.1|162872.4|162782.4|30
1656517300000|2022-06-29 15:41:40|162914.7|162824.7|162897.2|162807.2|162915.3|162825.3|162892.2|162802.2|37
1656517310000|2022-06-29 15:41:50|162896.6|162806.6|162879.1|162789.1|162899.9|162809.9|162879|162789|34
1656517320000|2022-06-29 15:42:00|162879.4|162789.4|162886.3|162796.3|162887.8|162797.8|162879|162789|28
1656517330000|2022-06-29 15:42:10|162886.2|162796.2|162890.5|162800.5|162890.8|162800.8|162884.8|162794.8|30
1656517340000|2022-06-29 15:42:20|162890|162800|162913.4|162823.4|162920.6|162830.6|162890|162800|26
1656517350000|2022-06-29 15:42:30|162915.2|162825.2|162924.1|162834.1|162924.1|162834.1|162907.2|162817.2|35
1656517360000|2022-06-29 15:42:40|162924|162834|162913.5|162823.5|162924|162834|162913.5|162823.5|37
1656517370000|2022-06-29 15:42:50|162919.2|162829.2|162911.1|162821.1|162919.2|162829.2|162898.6|162808.6|31
1656517380000|2022-06-29 15:43:00|162911|162821|162920.7|162830.7|162920.7|162830.7|162910.6|162820.6|31
1656517390000|2022-06-29 15:43:10|162920.5|162830.5|162923.7|162833.7|162923.7|162833.7|162917.7|162827.7|27
1656517400000|2022-06-29 15:43:20|162926.9|162836.9|162923.1|162833.1|162926.9|162836.9|162920.9|162830.9|28
1656517410000|2022-06-29 15:43:30|162922.5|162832.5|162920.9|162830.9|162923.3|162833.3|162920.4|162830.4|26
1656517420000|2022-06-29 15:43:40|162921|162831|162971.7|162881.7|162973.1|162883.1|162916.5|162826.5|29
1656517430000|2022-06-29 15:43:50|162970.9|162880.9|162965|162875|162975.4|162885.4|162960.4|162870.4|38
1656517440000|2022-06-29 15:44:00|162965.9|162875.9|162976.3|162886.3|162978|162888|162964.3|162874.3|39
1656517450000|2022-06-29 15:44:10|162976.4|162886.4|162999.7|162909.7|163001.2|162911.2|162976.4|162886.4|36
1656517460000|2022-06-29 15:44:20|162998.8|162908.8|162989.1|162899.1|163001|162911|162989.1|162899.1|32
1656517470000|2022-06-29 15:44:30|162989|162899|162968.4|162878.4|162989|162899|162968.4|162878.4|27
1656517480000|2022-06-29 15:44:40|162968.2|162878.2|162982.8|162892.8|162984|162894|162966.7|162876.7|30
1656517490000|2022-06-29 15:44:50|162981.8|162891.8|162984.7|162894.7|162987.9|162897.9|162973.4|162883.4|34
1656517500000|2022-06-29 15:45:00|162983.6|162893.6|162986.8|162896.8|162990.9|162900.9|162976.2|162886.2|37
1656517510000|2022-06-29 15:45:10|162988.2|162898.2|162985.7|162895.7|162988.6|162898.6|162979|162889|33
1656517520000|2022-06-29 15:45:20|162984.2|162894.2|162984.9|162894.9|162989.1|162899.1|162983.2|162893.2|36
1656517530000|2022-06-29 15:45:30|162985.5|162895.5|162984.9|162894.9|162988.4|162898.4|162984.5|162894.5|27
1656517540000|2022-06-29 15:45:40|162985.4|162895.4|162982.2|162892.2|162987.5|162897.5|162973.8|162883.8|36
1656517550000|2022-06-29 15:45:50|162980.4|162890.4|162948|162858|162980.4|162890.4|162943.8|162853.8|34
1656517560000|2022-06-29 15:46:00|162947.3|162857.3|162953.4|162863.4|162955.5|162865.5|162945.5|162855.5|31
1656517570000|2022-06-29 15:46:10|162953|162863|162950.4|162860.4|162956.7|162866.7|162949.7|162859.7|23
1656517580000|2022-06-29 15:46:20|162950.7|162860.7|162951.7|162861.7|162952.9|162862.9|162950.5|162860.5|25
1656517590000|2022-06-29 15:46:30|162952.2|162862.2|162948.1|162858.1|162952.2|162862.2|162948.1|162858.1|21
1656517600000|2022-06-29 15:46:40|162948.2|162858.2|162932.7|162842.7|162948.6|162858.6|162932.2|162842.2|30
1656517610000|2022-06-29 15:46:50|162936|162846|162931.4|162841.4|162936|162846|162926.1|162836.1|33
1656517620000|2022-06-29 15:47:00|162932.7|162842.7|162949.9|162859.9|162952.5|162862.5|162932.7|162842.7|33
1656517630000|2022-06-29 15:47:10|162949|162859|162894.6|162804.6|162950.6|162860.6|162893.6|162803.6|34
1656517640000|2022-06-29 15:47:20|162896.2|162806.2|162899.7|162809.7|162899.7|162809.7|162895.1|162805.1|23
1656517650000|2022-06-29 15:47:30|162900.2|162810.2|162900.2|162810.2|162902.2|162812.2|162890.6|162800.6|28
1656517660000|2022-06-29 15:47:40|162899|162809|162898.8|162808.8|162904.7|162814.7|162888.8|162798.8|37
1656517670000|2022-06-29 15:47:50|162901.8|162811.8|162920.8|162830.8|162920.8|162830.8|162901.8|162811.8|32
1656517680000|2022-06-29 15:48:00|162913.6|162823.6|162919|162829|162919.2|162829.2|162910.8|162820.8|35
1656517690000|2022-06-29 15:48:10|162918.9|162828.9|162919.7|162829.7|162921.5|162831.5|162918.8|162828.8|21
1656517700000|2022-06-29 15:48:20|162920.9|162830.9|162921.3|162831.3|162921.3|162831.3|162918.3|162828.3|25
1656517710000|2022-06-29 15:48:30|162921.6|162831.6|162922.6|162832.6|162922.6|162832.6|162909.1|162819.1|25
1656517720000|2022-06-29 15:48:40|162923.8|162833.8|162912.5|162822.5|162931.2|162841.2|162909.7|162819.7|34
1656517730000|2022-06-29 15:48:50|162913|162823|162895.1|162805.1|162913|162823|162895.1|162805.1|34
1656517740000|2022-06-29 15:49:00|162893|162803|162893.7|162803.7|162915.1|162825.1|162890.8|162800.8|35
1656517750000|2022-06-29 15:49:10|162892.9|162802.9|162902.2|162812.2|162902.2|162812.2|162886.9|162796.9|36
1656517760000|2022-06-29 15:49:20|162901.7|162811.7|162891.4|162801.4|162903.9|162813.9|162891.4|162801.4|32
1656517770000|2022-06-29 15:49:30|162893.6|162803.6|162888.2|162798.2|162895.1|162805.1|162887.4|162797.4|33
1656517780000|2022-06-29 15:49:40|162887.7|162797.7|162889.9|162799.9|162890.6|162800.6|162885.9|162795.9|16
1656517790000|2022-06-29 15:49:50|162890.2|162800.2|162902.3|162812.3|162903|162813|162886.3|162796.3|35
1656517800000|2022-06-29 15:50:00|162899.7|162809.7|162916.3|162826.3|162921.6|162831.6|162899.3|162809.3|34
1656517810000|2022-06-29 15:50:10|162917|162827|162923.3|162833.3|162934.5|162844.5|162916.2|162826.2|37
1656517820000|2022-06-29 15:50:20|162924|162834|162937.7|162847.7|162942.3|162852.3|162922.2|162832.2|36
1656517830000|2022-06-29 15:50:30|162937|162847|162933.6|162843.6|162937.4|162847.4|162929.6|162839.6|28
1656517840000|2022-06-29 15:50:40|162934|162844|162920.6|162830.6|162936.5|162846.5|162919.3|162829.3|32
1656517850000|2022-06-29 15:50:50|162920.7|162830.7|162922.1|162832.1|162926.2|162836.2|162918.6|162828.6|28
1656517860000|2022-06-29 15:51:00|162921.3|162831.3|162926.2|162836.2|162932.6|162842.6|162921.3|162831.3|28
1656517870000|2022-06-29 15:51:10|162924.8|162834.8|162910|162820|162924.8|162834.8|162904.6|162814.6|33
1656517880000|2022-06-29 15:51:20|162910.6|162820.6|162916.7|162826.7|162917.5|162827.5|162909.7|162819.7|32
1656517890000|2022-06-29 15:51:30|162916.8|162826.8|162919.4|162829.4|162924.7|162834.7|162916.8|162826.8|31
1656517900000|2022-06-29 15:51:40|162919|162829|162911.8|162821.8|162930.8|162840.8|162911.8|162821.8|30
1656517910000|2022-06-29 15:51:50|162911.1|162821.1|162895.5|162805.5|162911.1|162821.1|162894.6|162804.6|38
1656517920000|2022-06-29 15:52:00|162896.1|162806.1|162884.5|162794.5|162898|162808|162884|162794|35
1656517930000|2022-06-29 15:52:10|162883.7|162793.7|162885.1|162795.1|162887.7|162797.7|162883.7|162793.7|28
1656517940000|2022-06-29 15:52:20|162884.9|162794.9|162885.8|162795.8|162887.3|162797.3|162884.9|162794.9|21
1656517950000|2022-06-29 15:52:30|162885.6|162795.6|162883.1|162793.1|162889.2|162799.2|162880.5|162790.5|29
1656517960000|2022-06-29 15:52:40|162883.3|162793.3|162883.5|162793.5|162891.8|162801.8|162880.7|162790.7|32
1656517970000|2022-06-29 15:52:50|162885.8|162795.8|162890.9|162800.9|162894.1|162804.1|162884.5|162794.5|32
1656517980000|2022-06-29 15:53:00|162891|162801|162885.9|162795.9|162898.3|162808.3|162882.4|162792.4|36
1656517990000|2022-06-29 15:53:10|162885.3|162795.3|162890.8|162800.8|162897.3|162807.3|162882.8|162792.8|36
1656518000000|2022-06-29 15:53:20|162891.4|162801.4|162891.1|162801.1|162896.6|162806.6|162888.8|162798.8|36
1656518010000|2022-06-29 15:53:30|162891|162801|162890.5|162800.5|162892.3|162802.3|162888.3|162798.3|19
1656518020000|2022-06-29 15:53:40|162890.8|162800.8|162888.7|162798.7|162895.1|162805.1|162883.2|162793.2|32
1656518030000|2022-06-29 15:53:50|162888.3|162798.3|162897.2|162807.2|162897.2|162807.2|162887.3|162797.3|27
1656518040000|2022-06-29 15:54:00|162897.6|162807.6|162876.1|162786.1|162897.6|162807.6|162872.4|162782.4|35
1656518050000|2022-06-29 15:54:10|162876.9|162786.9|162876.6|162786.6|162877.1|162787.1|162874.5|162784.5|22
1656518060000|2022-06-29 15:54:20|162876.2|162786.2|162873.3|162783.3|162876.6|162786.6|162872.4|162782.4|19
1656518070000|2022-06-29 15:54:30|162873.6|162783.6|162874.3|162784.3|162875.7|162785.7|162871.9|162781.9|18
1656518080000|2022-06-29 15:54:40|162874.2|162784.2|162878.6|162788.6|162881.6|162791.6|162874.2|162784.2|21
1656518090000|2022-06-29 15:54:50|162880.8|162790.8|162879.3|162789.3|162882.2|162792.2|162878.9|162788.9|25
1656518100000|2022-06-29 15:55:00|162881|162791|162900.4|162810.4|162909|162819|162879.6|162789.6|37
1656518110000|2022-06-29 15:55:10|162901.8|162811.8|162899|162809|162912.6|162822.6|162898.9|162808.9|34
1656518120000|2022-06-29 15:55:20|162898.3|162808.3|162902.2|162812.2|162907.1|162817.1|162897.8|162807.8|22
1656518130000|2022-06-29 15:55:30|162901.7|162811.7|162881.4|162791.4|162901.7|162811.7|162880.9|162790.9|33
1656518140000|2022-06-29 15:55:40|162880.9|162790.9|162879.3|162789.3|162884.5|162794.5|162877.5|162787.5|24
1656518150000|2022-06-29 15:55:50|162881.5|162791.5|162883.2|162793.2|162885.2|162795.2|162879.5|162789.5|27
1656518160000|2022-06-29 15:56:00|162883.4|162793.4|162883|162793|162884|162794|162877.1|162787.1|31
1656518170000|2022-06-29 15:56:10|162882.8|162792.8|162868.9|162778.9|162882.8|162792.8|162867.7|162777.7|34
1656518180000|2022-06-29 15:56:20|162868.4|162778.4|162870.8|162780.8|162873.7|162783.7|162868.4|162778.4|24
1656518190000|2022-06-29 15:56:30|162870.4|162780.4|162870.5|162780.5|162874.5|162784.5|162869.3|162779.3|23
1656518200000|2022-06-29 15:56:40|162869.5|162779.5|162787.3|162697.3|162869.8|162779.8|162787.3|162697.3|31
1656518210000|2022-06-29 15:56:50|162787.6|162697.6|162774.2|162684.2|162788.2|162698.2|162769.1|162679.1|31
1656518220000|2022-06-29 15:57:00|162772.3|162682.3|162782.8|162692.8|162789|162699|162768.2|162678.2|34
1656518230000|2022-06-29 15:57:10|162783|162693|162786.6|162696.6|162786.9|162696.9|162771.3|162681.3|37
1656518240000|2022-06-29 15:57:20|162786.5|162696.5|162789|162699|162809.2|162719.2|162785|162695|38
1656518250000|2022-06-29 15:57:30|162785.1|162695.1|162766.8|162676.8|162812.9|162722.9|162764.5|162674.5|38
1656518260000|2022-06-29 15:57:40|162767.2|162677.2|162788.5|162698.5|162789.5|162699.5|162767.2|162677.2|36
1656518270000|2022-06-29 15:57:50|162787.8|162697.8|162789.1|162699.1|162799.4|162709.4|162785.3|162695.3|28
1656518280000|2022-06-29 15:58:00|162785.8|162695.8|162774.9|162684.9|162788.7|162698.7|162769.6|162679.6|32
1656518290000|2022-06-29 15:58:10|162775.1|162685.1|162780.6|162690.6|162784|162694|162770.5|162680.5|33
1656518300000|2022-06-29 15:58:20|162780.2|162690.2|162778.8|162688.8|162781.5|162691.5|162774.4|162684.4|30
1656518310000|2022-06-29 15:58:30|162779.3|162689.3|162789.4|162699.4|162792.5|162702.5|162765.3|162675.3|36
1656518320000|2022-06-29 15:58:40|162791.2|162701.2|162784.5|162694.5|162796.1|162706.1|162781.3|162691.3|36
1656518330000|2022-06-29 15:58:50|162783.9|162693.9|162784|162694|162787.3|162697.3|162778.5|162688.5|38
1656518340000|2022-06-29 15:59:00|162782.9|162692.9|162721.4|162631.4|162789.5|162699.5|162721.4|162631.4|39
1656518350000|2022-06-29 15:59:10|162722.9|162632.9|162709.1|162619.1|162724.2|162634.2|162709|162619|39
1656518360000|2022-06-29 15:59:20|162711|162621|162734.9|162644.9|162748.4|162658.4|162711|162621|36
1656518370000|2022-06-29 15:59:30|162738.8|162648.8|162726.6|162636.6|162738.8|162648.8|162726.6|162636.6|37
1656518380000|2022-06-29 15:59:40|162726|162636|162729.6|162639.6|162729.7|162639.7|162725.7|162635.7|30
1656518390000|2022-06-29 15:59:50|162729.3|162639.3|162729|162639|162730.1|162640.1|162726.9|162636.9|32
1656518400000|2022-06-29 16:00:00|162729.6|162639.6|162736.8|162646.8|162737|162647|162727.6|162637.6|33
1656518410000|2022-06-29 16:00:10|162736.6|162646.6|162728.8|162638.8|162737.6|162647.6|162726.9|162636.9|29
1656518420000|2022-06-29 16:00:20|162729.4|162639.4|162733|162643|162738|162648|162713.4|162623.4|38
1656518430000|2022-06-29 16:00:30|162733.2|162643.2|162747.6|162657.6|162754.6|162664.6|162732.4|162642.4|35
1656518440000|2022-06-29 16:00:40|162745.1|162655.1|162726|162636|162745.1|162655.1|162722.6|162632.6|39
1656518450000|2022-06-29 16:00:50|162725.1|162635.1|162725.7|162635.7|162728|162638|162720.4|162630.4|37
1656518460000|2022-06-29 16:01:00|162725.8|162635.8|162739.5|162649.5|162739.5|162649.5|162725.8|162635.8|34
1656518470000|2022-06-29 16:01:10|162739.2|162649.2|162740.2|162650.2|162742.9|162652.9|162735.8|162645.8|26
1656518480000|2022-06-29 16:01:20|162739.6|162649.6|162737|162647|162744.7|162654.7|162733.5|162643.5|29
1656518490000|2022-06-29 16:01:30|162737.3|162647.3|162741.8|162651.8|162746|162656|162735.8|162645.8|26
1656518500000|2022-06-29 16:01:40|162741.3|162651.3|162745.2|162655.2|162745.2|162655.2|162741.3|162651.3|21
1656518510000|2022-06-29 16:01:50|162745.6|162655.6|162741.2|162651.2|162746.1|162656.1|162740.2|162650.2|20
1656518520000|2022-06-29 16:02:00|162736.8|162646.8|162736.3|162646.3|162740.7|162650.7|162725.2|162635.2|35
1656518530000|2022-06-29 16:02:10|162734.5|162644.5|162732.1|162642.1|162738.1|162648.1|162723.4|162633.4|29
1656518540000|2022-06-29 16:02:20|162733.2|162643.2|162725.2|162635.2|162733.2|162643.2|162724|162634|29
1656518550000|2022-06-29 16:02:30|162724.7|162634.7|162725.7|162635.7|162732.1|162642.1|162723.5|162633.5|33
1656518560000|2022-06-29 16:02:40|162726.5|162636.5|162733.9|162643.9|162736.2|162646.2|162724.4|162634.4|26
1656518570000|2022-06-29 16:02:50|162734|162644|162743.2|162653.2|162744.3|162654.3|162728.2|162638.2|36
1656518580000|2022-06-29 16:03:00|162739.2|162649.2|162749.5|162659.5|162758.1|162668.1|162737.7|162647.7|36
1656518590000|2022-06-29 16:03:10|162745.9|162655.9|162734.6|162644.6|162748.6|162658.6|162733.1|162643.1|34
1656518600000|2022-06-29 16:03:20|162733.8|162643.8|162736.5|162646.5|162736.6|162646.6|162732.1|162642.1|27
1656518610000|2022-06-29 16:03:30|162734.7|162644.7|162740.5|162650.5|162740.5|162650.5|162729.2|162639.2|28
1656518620000|2022-06-29 16:03:40|162737.4|162647.4|162730.3|162640.3|162737.4|162647.4|162729.5|162639.5|28
1656518630000|2022-06-29 16:03:50|162729.4|162639.4|162728.7|162638.7|162731.7|162641.7|162728.3|162638.3|22
1656518640000|2022-06-29 16:04:00|162729.1|162639.1|162752.1|162662.1|162769.1|162679.1|162729.1|162639.1|35
1656518650000|2022-06-29 16:04:10|162752.5|162662.5|162743.3|162653.3|162753.4|162663.4|162738.4|162648.4|36
1656518660000|2022-06-29 16:04:20|162742.8|162652.8|162741.6|162651.6|162747.1|162657.1|162739.8|162649.8|27
1656518670000|2022-06-29 16:04:30|162741.4|162651.4|162745.8|162655.8|162745.8|162655.8|162740.6|162650.6|32
1656518680000|2022-06-29 16:04:40|162743.8|162653.8|162751.2|162661.2|162752.7|162662.7|162743.8|162653.8|33
1656518690000|2022-06-29 16:04:50|162750.5|162660.5|162739|162649|162751.5|162661.5|162737.8|162647.8|24
1656518700000|2022-06-29 16:05:00|162738.2|162648.2|162727.3|162637.3|162747.1|162657.1|162723.6|162633.6|35
1656518710000|2022-06-29 16:05:10|162727.8|162637.8|162713.7|162623.7|162736.3|162646.3|162713.7|162623.7|31
1656518720000|2022-06-29 16:05:20|162714|162624|162689.2|162599.2|162716.5|162626.5|162681.7|162591.7|35
1656518730000|2022-06-29 16:05:30|162688.9|162598.9|162691.2|162601.2|162692.8|162602.8|162688.9|162598.9|25
1656518740000|2022-06-29 16:05:40|162690.5|162600.5|162696.4|162606.4|162702.5|162612.5|162690.3|162600.3|26
1656518750000|2022-06-29 16:05:50|162696|162606|162701.7|162611.7|162705.4|162615.4|162694.8|162604.8|32
1656518760000|2022-06-29 16:06:00|162700.5|162610.5|162698.8|162608.8|162702.9|162612.9|162688.7|162598.7|36
1656518770000|2022-06-29 16:06:10|162699.6|162609.6|162694.3|162604.3|162700.7|162610.7|162692.2|162602.2|25
1656518780000|2022-06-29 16:06:20|162691.3|162601.3|162691.3|162601.3|162697.3|162607.3|162689.3|162599.3|28
1656518790000|2022-06-29 16:06:30|162692.1|162602.1|162691.5|162601.5|162693.8|162603.8|162689.9|162599.9|27
1656518800000|2022-06-29 16:06:40|162691|162601|162697.5|162607.5|162697.8|162607.8|162691|162601|25
1656518810000|2022-06-29 16:06:50|162696.3|162606.3|162694.3|162604.3|162705.7|162615.7|162693.3|162603.3|22
1656518820000|2022-06-29 16:07:00|162701.2|162611.2|162704.8|162614.8|162709.6|162619.6|162701.1|162611.1|33
1656518830000|2022-06-29 16:07:10|162703.5|162613.5|162701.3|162611.3|162707.3|162617.3|162700.8|162610.8|28
1656518840000|2022-06-29 16:07:20|162700.8|162610.8|162720.3|162630.3|162721.4|162631.4|162700.8|162610.8|33
1656518850000|2022-06-29 16:07:30|162719.5|162629.5|162711.3|162621.3|162719.5|162629.5|162711.3|162621.3|24
1656518860000|2022-06-29 16:07:40|162710.3|162620.3|162693.1|162603.1|162712.6|162622.6|162693.1|162603.1|25
1656518870000|2022-06-29 16:07:50|162691.2|162601.2|162694.2|162604.2|162695.7|162605.7|162688.4|162598.4|33
1656518880000|2022-06-29 16:08:00|162693.9|162603.9|162693.2|162603.2|162706.9|162616.9|162692.2|162602.2|24
1656518890000|2022-06-29 16:08:10|162696.5|162606.5|162700.4|162610.4|162704.4|162614.4|162696.5|162606.5|18
1656518900000|2022-06-29 16:08:20|162700.7|162610.7|162709.4|162619.4|162712.7|162622.7|162699|162609|12
1656518910000|2022-06-29 16:08:30|162703.6|162613.6|162739.4|162649.4|162739.4|162649.4|162703.6|162613.6|27
1656518920000|2022-06-29 16:08:40|162747.8|162657.8|162738.7|162648.7|162754.3|162664.3|162733.6|162643.6|29
1656518930000|2022-06-29 16:08:50|162739.1|162649.1|162742.8|162652.8|162743.9|162653.9|162738.2|162648.2|31
1656518940000|2022-06-29 16:09:00|162753.8|162663.8|162762.8|162672.8|162781.1|162691.1|162752.5|162662.5|37
1656518950000|2022-06-29 16:09:10|162758.6|162668.6|162724|162634|162758.6|162668.6|162719.7|162629.7|39
1656518960000|2022-06-29 16:09:20|162724.4|162634.4|162720.4|162630.4|162726.1|162636.1|162719.8|162629.8|22
1656518970000|2022-06-29 16:09:30|162720.7|162630.7|162742.2|162652.2|162744|162654|162720.2|162630.2|29
1656518980000|2022-06-29 16:09:40|162738.1|162648.1|162755.8|162665.8|162760.4|162670.4|162733.8|162643.8|34
1656518990000|2022-06-29 16:09:50|162755.3|162665.3|162757.3|162667.3|162760.3|162670.3|162751|162661|26
1656519000000|2022-06-29 16:10:00|162757.9|162667.9|162719.5|162629.5|162757.9|162667.9|162718.2|162628.2|33
1656519010000|2022-06-29 16:10:10|162720|162630|162710.8|162620.8|162722.7|162632.7|162709.2|162619.2|28
1656519020000|2022-06-29 16:10:20|162695.3|162605.3|162684.1|162594.1|162699.8|162609.8|162680.6|162590.6|30
1656519030000|2022-06-29 16:10:30|162686.4|162596.4|162686.4|162596.4|162686.7|162596.7|162681.2|162591.2|16
1656519040000|2022-06-29 16:10:40|162685.1|162595.1|162692.5|162602.5|162695|162605|162642.1|162552.1|27
1656519050000|2022-06-29 16:10:50|162680.8|162590.8|162704.2|162614.2|162712.9|162622.9|162680.8|162590.8|33
1656519060000|2022-06-29 16:11:00|162705.7|162615.7|162694.1|162604.1|162706.2|162616.2|162684.8|162594.8|35
1656519070000|2022-06-29 16:11:10|162698.1|162608.1|162695.9|162605.9|162703.4|162613.4|162688.7|162598.7|28
1656519080000|2022-06-29 16:11:20|162694.1|162604.1|162695.8|162605.8|162699.5|162609.5|162690.8|162600.8|31
1656519090000|2022-06-29 16:11:30|162696.3|162606.3|162694.8|162604.8|162697.4|162607.4|162690|162600|34
1656519100000|2022-06-29 16:11:40|162694.3|162604.3|162664.4|162574.4|162694.3|162604.3|162664.4|162574.4|33
1656519110000|2022-06-29 16:11:50|162667.1|162577.1|162672.7|162582.7|162674.9|162584.9|162665.7|162575.7|24
1656519120000|2022-06-29 16:12:00|162672.5|162582.5|162678|162588|162687.2|162597.2|162672.5|162582.5|21
1656519130000|2022-06-29 16:12:10|162686.3|162596.3|162685.2|162595.2|162686.3|162596.3|162678.3|162588.3|17
1656519140000|2022-06-29 16:12:20|162682.4|162592.4|162699|162609|162710.3|162620.3|162682.4|162592.4|19
1656519150000|2022-06-29 16:12:30|162696.6|162606.6|162694.3|162604.3|162700.1|162610.1|162687.7|162597.7|28
1656519160000|2022-06-29 16:12:40|162688.5|162598.5|162694.6|162604.6|162700.6|162610.6|162684.6|162594.6|28
1656519170000|2022-06-29 16:12:50|162689|162599|162687.7|162597.7|162698.4|162608.4|162671.9|162581.9|37
1656519180000|2022-06-29 16:13:00|162687.4|162597.4|162688|162598|162695.1|162605.1|162669.1|162579.1|33
1656519190000|2022-06-29 16:13:10|162685|162595|162703.6|162613.6|162703.6|162613.6|162685|162595|23
1656519200000|2022-06-29 16:13:20|162703.9|162613.9|162709.3|162619.3|162721.5|162631.5|162701.3|162611.3|25
1656519210000|2022-06-29 16:13:30|162712.6|162622.6|162754.4|162664.4|162757.5|162667.5|162712.6|162622.6|36
1656519220000|2022-06-29 16:13:40|162753.7|162663.7|162750.7|162660.7|162769.6|162679.6|162741.3|162651.3|35
1656519230000|2022-06-29 16:13:50|162743.4|162653.4|162750.8|162660.8|162751.8|162661.8|162735.7|162645.7|30
1656519240000|2022-06-29 16:14:00|162748.6|162658.6|162775.7|162685.7|162779|162689|162733.6|162643.6|30
1656519250000|2022-06-29 16:14:10|162773.2|162683.2|162766.1|162676.1|162775.9|162685.9|162754|162664|31
1656519260000|2022-06-29 16:14:20|162765|162675|162771|162681|162773|162683|162761.4|162671.4|28
1656519270000|2022-06-29 16:14:30|162770.1|162680.1|162774.8|162684.8|162778.2|162688.2|162769.3|162679.3|22
1656519280000|2022-06-29 16:14:40|162764.4|162674.4|162768.9|162678.9|162777.3|162687.3|162758.6|162668.6|28
1656519290000|2022-06-29 16:14:50|162770.2|162680.2|162775.6|162685.6|162775.6|162685.6|162764|162674|11
1656519300000|2022-06-29 16:15:00|162786|162696|162773.2|162683.2|162786|162696|162761.7|162671.7|29
1656519310000|2022-06-29 16:15:10|162769.3|162679.3|162755.9|162665.9|162776.2|162686.2|162753.6|162663.6|26
1656519320000|2022-06-29 16:15:20|162756.6|162666.6|162753.3|162663.3|162758.1|162668.1|162752.8|162662.8|18
1656519330000|2022-06-29 16:15:30|162760.7|162670.7|162743|162653|162771.1|162681.1|162734.9|162644.9|29
1656519340000|2022-06-29 16:15:40|162742|162652|162751.8|162661.8|162751.8|162661.8|162734.9|162644.9|30
1656519350000|2022-06-29 16:15:50|162753.5|162663.5|162752.6|162662.6|162755|162665|162751.7|162661.7|19
1656519360000|2022-06-29 16:16:00|162753|162663|162759.8|162669.8|162766.5|162676.5|162753|162663|16
1656519370000|2022-06-29 16:16:10|162759.5|162669.5|162798.6|162708.6|162798.6|162708.6|162753.5|162663.5|24
1656519380000|2022-06-29 16:16:20|162798.2|162708.2|162799.9|162709.9|162803.3|162713.3|162795.7|162705.7|32
1656519390000|2022-06-29 16:16:30|162801.1|162711.1|162805.1|162715.1|162821.3|162731.3|162799.9|162709.9|32
1656519400000|2022-06-29 16:16:40|162807|162717|162805.4|162715.4|162807|162717|162802.2|162712.2|24
1656519410000|2022-06-29 16:16:50|162804.7|162714.7|162808.7|162718.7|162809.1|162719.1|162803|162713|24
1656519420000|2022-06-29 16:17:00|162805.1|162715.1|162807.6|162717.6|162807.6|162717.6|162802.6|162712.6|29
1656519430000|2022-06-29 16:17:10|162805.3|162715.3|162808.8|162718.8|162809.8|162719.8|162804.7|162714.7|26
1656519440000|2022-06-29 16:17:20|162809.1|162719.1|162804.1|162714.1|162813.8|162723.8|162804.1|162714.1|32
1656519450000|2022-06-29 16:17:30|162803.5|162713.5|162795|162705|162805|162715|162793.7|162703.7|31
1656519460000|2022-06-29 16:17:40|162795.1|162705.1|162806.5|162716.5|162806.5|162716.5|162784.4|162694.4|32
1656519470000|2022-06-29 16:17:50|162803.6|162713.6|162802.5|162712.5|162809.2|162719.2|162799.8|162709.8|21
1656519480000|2022-06-29 16:18:00|162801.2|162711.2|162807.8|162717.8|162813|162723|162801|162711|29
1656519490000|2022-06-29 16:18:10|162807|162717|162835.5|162745.5|162845.1|162755.1|162804|162714|28
1656519500000|2022-06-29 16:18:20|162837|162747|162834.5|162744.5|162837.7|162747.7|162829.5|162739.5|19
1656519510000|2022-06-29 16:18:30|162837.4|162747.4|162813.9|162723.9|162837.9|162747.9|162811.6|162721.6|30
1656519520000|2022-06-29 16:18:40|162812.7|162722.7|162815.5|162725.5|162817.7|162727.7|162812.7|162722.7|19
1656519530000|2022-06-29 16:18:50|162815|162725|162834.4|162744.4|162837.5|162747.5|162812.4|162722.4|28
1656519540000|2022-06-29 16:19:00|162835.5|162745.5|162828.5|162738.5|162839.1|162749.1|162814.8|162724.8|31
1656519550000|2022-06-29 16:19:10|162832.9|162742.9|162814.1|162724.1|162833.9|162743.9|162813.8|162723.8|28
1656519560000|2022-06-29 16:19:20|162810.2|162720.2|162804.5|162714.5|162817.1|162727.1|162802.4|162712.4|30
1656519570000|2022-06-29 16:19:30|162801.8|162711.8|162802.6|162712.6|162814.3|162724.3|162799.7|162709.7|31
1656519580000|2022-06-29 16:19:40|162803.9|162713.9|162797.8|162707.8|162805.3|162715.3|162795.3|162705.3|20
1656519590000|2022-06-29 16:19:50|162797.1|162707.1|162797.4|162707.4|162799.2|162709.2|162797.1|162707.1|13
1656519600000|2022-06-29 16:20:00|162798.5|162708.5|162795.3|162705.3|162801|162711|162789.5|162699.5|34
1656519610000|2022-06-29 16:20:10|162793.1|162703.1|162790.3|162700.3|162797.1|162707.1|162784.5|162694.5|29
1656519620000|2022-06-29 16:20:20|162791.5|162701.5|162788.4|162698.4|162792.1|162702.1|162786.5|162696.5|28
1656519630000|2022-06-29 16:20:30|162789.7|162699.7|162788.9|162698.9|162789.7|162699.7|162782.8|162692.8|28
1656519640000|2022-06-29 16:20:40|162790.1|162700.1|162788.1|162698.1|162790.3|162700.3|162786.9|162696.9|23
1656519650000|2022-06-29 16:20:50|162790.1|162700.1|162715.6|162625.6|162790.1|162700.1|162711.4|162621.4|33
1656519660000|2022-06-29 16:21:00|162710.4|162620.4|162737.4|162647.4|162743.8|162647.6|162705|162610.6|26
1656519670000|2022-06-29 16:21:10|162735.9|162645.9|162736.7|162646.7|162743.5|162653.5|162726.8|162636.8|14
1656519680000|2022-06-29 16:21:20|162738.9|162648.9|162740.2|162650.2|162746.1|162656.1|162738.9|162648.9|27
1656519690000|2022-06-29 16:21:30|162741|162651|162754.8|162664.8|162754.8|162664.8|162739.9|162649.9|25
1656519700000|2022-06-29 16:21:40|162779.1|162649.1|162773.6|162643.6|162779.1|162660.1|162747.8|162634|32
1656519710000|2022-06-29 16:21:50|162773|162643|162739.5|162649.5|162776|162651.6|162734|162637.1|27
1656519720000|2022-06-29 16:22:00|162740.3|162650.3|162741.8|162651.8|162744.2|162654.2|162728.7|162638.7|36
1656519730000|2022-06-29 16:22:10|162738.7|162648.7|162775.3|162685.3|162778.6|162688.6|162738.7|162648.7|39
1656519740000|2022-06-29 16:22:20|162776.4|162686.4|162786.3|162696.3|162787.2|162697.2|162776.3|162686.3|32
1656519750000|2022-06-29 16:22:30|162787.8|162697.8|162780.2|162690.2|162789|162699|162779.8|162689.8|24
1656519760000|2022-06-29 16:22:40|162780.6|162690.6|162784|162694|162787.5|162697.5|162780.4|162690.4|21
1656519770000|2022-06-29 16:22:50|162783|162693|162784.9|162694.9|162784.9|162694.9|162781.9|162691.9|17
1656519780000|2022-06-29 16:23:00|162783.4|162693.4|162779.9|162689.9|162783.7|162693.7|162779.3|162689.3|20
1656519790000|2022-06-29 16:23:10|162780.4|162690.4|162792.7|162702.7|162793.4|162703.4|162780.4|162690.4|26
1656519800000|2022-06-29 16:23:20|162792.6|162702.6|162739.2|162649.2|162794.1|162704.1|162730.2|162640.2|33
1656519810000|2022-06-29 16:23:30|162743.4|162653.4|162741.5|162651.5|162746.1|162656.1|162736.5|162646.5|30
1656519820000|2022-06-29 16:23:40|162742.5|162652.5|162752.6|162662.6|162753|162663|162740.5|162650.5|16
1656519830000|2022-06-29 16:23:50|162751.8|162661.8|162758.6|162668.6|162758.6|162668.6|162750.7|162660.7|28
1656519840000|2022-06-29 16:24:00|162754.4|162664.4|162752.6|162662.6|162762.6|162672.6|162752.4|162662.4|20
1656519850000|2022-06-29 16:24:10|162752.7|162662.7|162753.8|162663.8|162756.4|162666.4|162743.4|162653.4|33
1656519860000|2022-06-29 16:24:20|162752.6|162662.6|162788|162698|162789.6|162699.6|162750.5|162660.5|33
1656519870000|2022-06-29 16:24:30|162789.3|162699.3|162779.8|162689.8|162792.1|162702.1|162779.8|162689.8|25
1656519880000|2022-06-29 16:24:40|162780|162690|162778.1|162688.1|162783.1|162693.1|162776.7|162686.7|17
1656519890000|2022-06-29 16:24:50|162777.7|162687.7|162780.7|162690.7|162781.7|162691.7|162777.7|162687.7|16
1656519900000|2022-06-29 16:25:00|162780.2|162690.2|162781.9|162691.9|162788|162698|162775.8|162685.8|32
1656519910000|2022-06-29 16:25:10|162782.2|162692.2|162779.9|162689.9|162782.2|162692.2|162773.5|162683.5|26
1656519920000|2022-06-29 16:25:20|162774.9|162684.9|162786.2|162696.2|162787.2|162697.2|162772.6|162682.6|32
1656519930000|2022-06-29 16:25:30|162786.9|162696.9|162774.4|162684.4|162789.6|162699.6|162762.6|162672.6|38
1656519940000|2022-06-29 16:25:40|162774.1|162684.1|162764.3|162674.3|162779|162689|162757.1|162667.1|30
1656519950000|2022-06-29 16:25:50|162754.8|162664.8|162760.6|162670.6|162767.2|162677.2|162749.4|162659.4|33
1656519960000|2022-06-29 16:26:00|162748.4|162658.4|162759.1|162669.1|162764.7|162674.7|162740|162650|37
1656519970000|2022-06-29 16:26:10|162760.3|162670.3|162741.8|162651.8|162767|162677|162737.6|162647.6|38
1656519980000|2022-06-29 16:26:20|162749.3|162659.3|162733.9|162643.9|162751.1|162661.1|162733.3|162643.3|31
1656519990000|2022-06-29 16:26:30|162735.8|162645.8|162737.8|162647.8|162741.4|162651.4|162734.7|162644.7|17
1656520000000|2022-06-29 16:26:40|162737.1|162647.1|162759|162669|162760|162670|162733.9|162643.9|21
1656520010000|2022-06-29 16:26:50|162762|162672|162756.3|162666.3|162762|162672|162726.3|162636.3|31
1656520020000|2022-06-29 16:27:00|162735.9|162645.9|162733.7|162643.7|162755.5|162665.5|162728.4|162638.4|37
1656520030000|2022-06-29 16:27:10|162738.1|162648.1|162735|162645|162738.1|162648.1|162728.1|162638.1|26
1656520040000|2022-06-29 16:27:20|162733.6|162643.6|162744.7|162654.7|162754.2|162664.2|162727.3|162637.3|36
1656520050000|2022-06-29 16:27:30|162744.6|162654.6|162742.3|162652.3|162746.1|162656.1|162736.2|162646.2|29
1656520060000|2022-06-29 16:27:40|162742.4|162652.4|162741.3|162651.3|162757.7|162667.7|162730.3|162640.3|25
1656520070000|2022-06-29 16:27:50|162744.1|162654.1|162744.9|162654.9|162744.9|162654.9|162735.7|162645.7|27
1656520080000|2022-06-29 16:28:00|162738.9|162648.9|162741.5|162651.5|162744|162654|162738.4|162648.4|22
1656520090000|2022-06-29 16:28:10|162741.8|162651.8|162754.2|162664.2|162766.5|162676.5|162741.4|162651.4|34
1656520100000|2022-06-29 16:28:20|162756|162666|162734|162644|162756|162666|162732.3|162642.3|31
1656520110000|2022-06-29 16:28:30|162735.2|162645.2|162736|162646|162740.5|162650.5|162720.7|162630.7|25
1656520120000|2022-06-29 16:28:40|162736.2|162646.2|162758.3|162668.3|162765.3|162675.3|162725.5|162635.5|29
1656520130000|2022-06-29 16:28:50|162751.9|162661.9|162754|162664|162756.4|162666.4|162746.6|162656.6|27
1656520140000|2022-06-29 16:29:00|162754.9|162664.9|162753.3|162663.3|162767.4|162677.4|162750.5|162660.5|26
1656520150000|2022-06-29 16:29:10|162771.3|162681.3|162774.1|162684.1|162779.2|162689.2|162760.3|162670.3|30
1656520160000|2022-06-29 16:29:20|162770.5|162680.5|162787.5|162697.5|162789.5|162699.5|162770.5|162680.5|24
1656520170000|2022-06-29 16:29:30|162789.4|162699.4|162778|162688|162789.9|162699.9|162778|162688|15
1656520180000|2022-06-29 16:29:40|162774.9|162684.9|162782|162692|162792|162702|162774.3|162684.3|29
1656520190000|2022-06-29 16:29:50|162782.1|162692.1|162786.5|162696.5|162795.9|162705.9|162781.6|162691.6|24
1656520200000|2022-06-29 16:30:00|162788|162698|162785.6|162695.6|162789.7|162699.7|162769.6|162679.6|29
1656520210000|2022-06-29 16:30:10|162786.7|162696.7|162773.8|162683.8|162791.2|162701.2|162770.3|162680.3|34
1656520220000|2022-06-29 16:30:20|162772.9|162682.9|162800.9|162710.9|162808|162718|162767.9|162677.9|35
1656520230000|2022-06-29 16:30:30|162800.2|162710.2|162804.9|162714.9|162804.9|162714.9|162799.3|162709.3|25
1656520240000|2022-06-29 16:30:40|162805.2|162715.2|162803.2|162713.2|162805.2|162715.2|162801.8|162711.8|13
1656520250000|2022-06-29 16:30:50|162802.1|162712.1|162788.4|162698.4|162802.1|162712.1|162782.8|162692.8|33
1656520260000|2022-06-29 16:31:00|162790.2|162700.2|162779.4|162689.4|162793|162703|162779.4|162689.4|26
1656520270000|2022-06-29 16:31:10|162774.7|162684.7|162787|162697|162787|162697|162764.5|162674.5|30
1656520280000|2022-06-29 16:31:20|162786.8|162696.8|162785.5|162695.5|162792.5|162702.5|162783.3|162693.3|23
1656520290000|2022-06-29 16:31:30|162785.8|162695.8|162781.3|162691.3|162789.8|162699.8|162779.3|162689.3|27
1656520300000|2022-06-29 16:31:40|162781.2|162691.2|162762.3|162672.3|162783.3|162693.3|162759.6|162669.6|19
1656520310000|2022-06-29 16:31:50|162767|162677|162754.6|162664.6|162775.6|162685.6|162750.6|162660.6|37
1656520320000|2022-06-29 16:32:00|162757.3|162667.3|162764.8|162674.8|162769.6|162679.6|162753|162663|39
1656520330000|2022-06-29 16:32:10|162766.3|162676.3|162763.2|162673.2|162771.1|162681.1|162754.4|162664.4|38
1656520340000|2022-06-29 16:32:20|162767.7|162677.7|162754.3|162664.3|162777.3|162687.3|162751.1|162661.1|39
1656520350000|2022-06-29 16:32:30|162754.1|162664.1|162750.9|162660.9|162756.4|162666.4|162745.1|162655.1|40
1656520360000|2022-06-29 16:32:40|162749.5|162659.5|162752.3|162662.3|162756.1|162666.1|162721.2|162631.2|39
1656520370000|2022-06-29 16:32:50|162739.9|162649.9|162731.7|162641.7|162744.2|162654.2|162718.5|162628.5|37
1656520380000|2022-06-29 16:33:00|162730.7|162640.7|162738.2|162648.2|162738.5|162648.5|162725.7|162635.7|27
1656520390000|2022-06-29 16:33:10|162733.8|162643.8|162734.7|162644.7|162739.2|162649.2|162729.7|162639.7|23
1656520400000|2022-06-29 16:33:20|162733.4|162643.4|162672|162582|162733.4|162643.4|162663.7|162573.7|31
1656520410000|2022-06-29 16:33:30|162668.7|162578.7|162689.4|162599.4|162692.4|162602.4|162664.2|162574.2|31
1656520420000|2022-06-29 16:33:40|162682.4|162592.4|162674.6|162584.6|162686.1|162596.1|162663.3|162573.3|34
1656520430000|2022-06-29 16:33:50|162678.8|162588.8|162662.1|162572.1|162682.1|162592.1|162659.5|162569.5|33
1656520440000|2022-06-29 16:34:00|162663.6|162573.6|162634.6|162544.6|162663.6|162573.6|162621.9|162531.9|38
1656520450000|2022-06-29 16:34:10|162641.5|162551.5|162646|162556|162657.4|162567.4|162624.2|162534.2|33
1656520460000|2022-06-29 16:34:20|162644.6|162554.6|162639.4|162549.4|162650.8|162560.8|162639.4|162549.4|21
1656520470000|2022-06-29 16:34:30|162641.6|162551.6|162611.6|162521.6|162645.2|162555.2|162606.6|162516.6|36
1656520480000|2022-06-29 16:34:40|162610.5|162520.5|162598.6|162508.6|162610.5|162520.5|162592.6|162502.6|25
1656520490000|2022-06-29 16:34:50|162598.2|162508.2|162596.7|162506.7|162606.3|162516.3|162593|162503|23
1656520500000|2022-06-29 16:35:00|162598.1|162508.1|162582.4|162492.4|162602.6|162512.6|162578.1|162488.1|22
1656520510000|2022-06-29 16:35:10|162582.9|162492.9|162592.6|162502.6|162592.6|162502.6|162567.1|162477.1|34
1656520520000|2022-06-29 16:35:20|162587|162497|162588.8|162498.8|162591.4|162501.4|162586.7|162496.7|22
1656520530000|2022-06-29 16:35:30|162588.1|162498.1|162588|162498|162588.7|162498.7|162587.3|162497.3|13
1656520540000|2022-06-29 16:35:40|162588.7|162498.7|162589.3|162499.3|162600.5|162510.5|162587.5|162497.5|28
1656520550000|2022-06-29 16:35:50|162589.8|162499.8|162592.8|162502.8|162593.7|162503.7|162581.3|162491.3|35
1656520560000|2022-06-29 16:36:00|162591.9|162501.9|162595|162505|162596|162506|162589|162499|23
1656520570000|2022-06-29 16:36:10|162595.1|162505.1|162594.1|162504.1|162596.6|162506.6|162589.6|162499.6|24
1656520580000|2022-06-29 16:36:20|162596.1|162506.1|162590.1|162500.1|162598.7|162508.7|162590.1|162500.1|27
1656520590000|2022-06-29 16:36:30|162589.5|162499.5|162587|162497|162597.8|162507.8|162580.1|162490.1|33
1656520600000|2022-06-29 16:36:40|162596|162506|162588.2|162498.2|162599.1|162509.1|162583.5|162493.5|37
1656520610000|2022-06-29 16:36:50|162588.6|162498.6|162589.5|162499.5|162595.9|162505.9|162585.5|162495.5|31
1656520620000|2022-06-29 16:37:00|162590.9|162500.9|162591.4|162501.4|162595|162505|162589.4|162499.4|32
1656520630000|2022-06-29 16:37:10|162591.5|162501.5|162584.7|162494.7|162601.5|162511.5|162584.5|162494.5|34
1656520640000|2022-06-29 16:37:20|162584|162494|162590.7|162500.7|162599.5|162509.5|162584|162494|30
1656520650000|2022-06-29 16:37:30|162588.2|162498.2|162597.2|162507.2|162604|162514|162588.2|162498.2|28
1656520660000|2022-06-29 16:37:40|162600|162510|162614.9|162524.9|162617.8|162527.8|162592.8|162502.8|30
1656520670000|2022-06-29 16:37:50|162614.6|162524.6|162609.9|162519.9|162615.5|162525.5|162594|162504|28
1656520680000|2022-06-29 16:38:00|162611.5|162521.5|162608.1|162518.1|162613.3|162523.3|162605|162515|28
1656520690000|2022-06-29 16:38:10|162607.1|162517.1|162612.6|162522.6|162612.6|162522.6|162607.1|162517.1|26
1656520700000|2022-06-29 16:38:20|162612.3|162522.3|162591.9|162501.9|162612.7|162522.7|162590.8|162500.8|30
1656520710000|2022-06-29 16:38:30|162591.4|162501.4|162604.5|162514.5|162604.5|162514.5|162585.3|162495.3|37
1656520720000|2022-06-29 16:38:40|162605|162515|162586.6|162496.6|162605|162515|162585.3|162495.3|32
1656520730000|2022-06-29 16:38:50|162588.1|162498.1|162589.4|162499.4|162591|162501|162586.9|162496.9|30
1656520740000|2022-06-29 16:39:00|162588.9|162498.9|162596|162506|162596.3|162506.3|162586.2|162496.2|31
1656520750000|2022-06-29 16:39:10|162594.2|162504.2|162604.1|162514.1|162610.4|162520.4|162593.9|162503.9|32
1656520760000|2022-06-29 16:39:20|162605.9|162515.9|162606.7|162516.7|162614.8|162524.8|162599.9|162509.9|32
1656520770000|2022-06-29 16:39:30|162605.5|162515.5|162605|162515|162607.8|162517.8|162602.5|162512.5|23
1656520780000|2022-06-29 16:39:40|162603.7|162513.7|162612.6|162522.6|162615|162525|162602.7|162512.7|27
1656520790000|2022-06-29 16:39:50|162611.9|162521.9|162630.6|162540.6|162631|162541|162610|162520|23
1656520800000|2022-06-29 16:40:00|162630|162540|162660.1|162570.1|162667.8|162577.8|162628.7|162538.7|36
1656520810000|2022-06-29 16:40:10|162660|162570|162674.1|162584.1|162674.1|162584.1|162654.7|162564.7|28
1656520820000|2022-06-29 16:40:20|162673.4|162583.4|162668.8|162578.8|162681|162591|162668.8|162578.8|35
1656520830000|2022-06-29 16:40:30|162672.9|162582.9|162664.3|162574.3|162681.3|162591.3|162664.3|162574.3|28
1656520840000|2022-06-29 16:40:40|162663.9|162573.9|162668.9|162578.9|162672.4|162582.4|162663.9|162573.9|30
1656520850000|2022-06-29 16:40:50|162668.7|162578.7|162662|162572|162677|162587|162661.1|162571.1|35
1656520860000|2022-06-29 16:41:00|162662.7|162572.7|162660.6|162570.6|162662.7|162572.7|162654.5|162564.5|39
1656520870000|2022-06-29 16:41:10|162667.2|162577.2|162665|162575|162673.5|162583.5|162664.8|162574.8|34
1656520880000|2022-06-29 16:41:20|162666.1|162576.1|162667.7|162577.7|162668.5|162578.5|162656.2|162566.2|34
1656520890000|2022-06-29 16:41:30|162667.5|162577.5|162681.6|162591.6|162689.5|162599.5|162666.2|162576.2|32
1656520900000|2022-06-29 16:41:40|162682.1|162592.1|162685.3|162595.3|162687.5|162597.5|162682.1|162592.1|20
1656520910000|2022-06-29 16:41:50|162684.7|162594.7|162682.9|162592.9|162684.7|162594.7|162682.7|162592.7|8
1656520920000|2022-06-29 16:42:00|162682.7|162592.7|162684.6|162594.6|162684.6|162594.6|162681.8|162591.8|14
1656520930000|2022-06-29 16:42:10|162684.4|162594.4|162684.6|162594.6|162684.8|162594.8|162683.9|162593.9|17
1656520940000|2022-06-29 16:42:20|162684.4|162594.4|162690|162600|162690|162600|162684.2|162594.2|18
1656520950000|2022-06-29 16:42:30|162690.8|162600.8|162685.3|162595.3|162690.8|162600.8|162681.6|162591.6|23
1656520960000|2022-06-29 16:42:40|162685.1|162595.1|162685.3|162595.3|162692.5|162602.5|162684.2|162594.2|27
1656520970000|2022-06-29 16:42:50|162685.2|162595.2|162684.8|162594.8|162685.9|162595.9|162680.5|162590.5|25
1656520980000|2022-06-29 16:43:00|162683.6|162593.6|162685|162595|162685|162595|162675.6|162585.6|15
1656520990000|2022-06-29 16:43:10|162684.2|162594.2|162690.4|162600.4|162691|162601|162684.2|162594.2|19
1656521000000|2022-06-29 16:43:20|162690.8|162600.8|162690.7|162600.7|162690.9|162600.9|162690.3|162600.3|9
1656521010000|2022-06-29 16:43:30|162691|162601|162692.4|162602.4|162692.7|162602.7|162686.6|162596.6|12
1656521020000|2022-06-29 16:43:40|162692.6|162602.6|162691.6|162601.6|162694|162604|162691.6|162601.6|7
1656521030000|2022-06-29 16:43:50|162690.6|162600.6|162645.3|162555.3|162691|162601|162638.9|162548.9|18
1656521040000|2022-06-29 16:44:00|162642.6|162552.6|162651.9|162561.9|162655.1|162565.1|162642.6|162552.6|31
1656521050000|2022-06-29 16:44:10|162651.4|162561.4|162653.9|162563.9|162654.1|162564.1|162650.8|162560.8|24
1656521060000|2022-06-29 16:44:20|162653.7|162563.7|162626.2|162536.2|162654.7|162564.7|162622.1|162532.1|24
1656521070000|2022-06-29 16:44:30|162626|162536|162628.9|162538.9|162630.7|162540.7|162623|162533|21
1656521080000|2022-06-29 16:44:40|162631.7|162541.7|162628.9|162538.9|162631.8|162541.8|162623.9|162533.9|19
1656521090000|2022-06-29 16:44:50|162629.6|162539.6|162632.8|162542.8|162632.8|162542.8|162628.3|162538.3|17
1656521100000|2022-06-29 16:45:00|162630.5|162540.5|162628.3|162538.3|162632.1|162542.1|162627.4|162537.4|13
1656521110000|2022-06-29 16:45:10|162628.8|162538.8|162626.7|162536.7|162633.2|162543.2|162624.3|162534.3|19
1656521120000|2022-06-29 16:45:20|162625.2|162535.2|162623.2|162533.2|162625.2|162535.2|162620.5|162530.5|13
1656521130000|2022-06-29 16:45:30|162623.3|162533.3|162613.2|162523.2|162623.6|162533.6|162611.7|162521.7|23
1656521140000|2022-06-29 16:45:40|162612.6|162522.6|162613.5|162523.5|162613.8|162523.8|162612.2|162522.2|10
1656521150000|2022-06-29 16:45:50|162613.3|162523.3|162612.2|162522.2|162615|162525|162611.1|162521.1|9
1656521160000|2022-06-29 16:46:00|162613.6|162523.6|162611.2|162521.2|162615.1|162525.1|162607.3|162517.3|15
1656521170000|2022-06-29 16:46:10|162610.4|162520.4|162633|162543|162634.3|162544.3|162606.4|162516.4|23
1656521180000|2022-06-29 16:46:20|162633.4|162543.4|162636.6|162546.6|162648.1|162558.1|162633.2|162543.2|19
1656521190000|2022-06-29 16:46:30|162636.2|162546.2|162637.8|162547.8|162644|162554|162633.1|162543.1|22
1656521200000|2022-06-29 16:46:40|162642.1|162552.1|162662.1|162572.1|162675.4|162585.4|162639.5|162549.5|26
1656521210000|2022-06-29 16:46:50|162657.1|162567.1|162662.2|162572.2|162662.2|162572.2|162657.1|162567.1|26
1656521220000|2022-06-29 16:47:00|162662.1|162572.1|162664.9|162574.9|162669.2|162579.2|162660.4|162570.4|23
1656521230000|2022-06-29 16:47:10|162663.6|162573.6|162667.2|162577.2|162668.7|162578.7|162663.5|162573.5|24
1656521240000|2022-06-29 16:47:20|162666.5|162576.5|162681.1|162591.1|162682.8|162592.8|162666.5|162576.5|22
1656521250000|2022-06-29 16:47:30|162682.4|162592.4|162669.5|162579.5|162683.3|162593.3|162662.5|162572.5|23
1656521260000|2022-06-29 16:47:40|162668.9|162578.9|162669.7|162579.7|162674.4|162584.4|162666.3|162576.3|19
1656521270000|2022-06-29 16:47:50|162669.1|162579.1|162661.4|162571.4|162670|162580|162658.9|162568.9|18
1656521280000|2022-06-29 16:48:00|162660.4|162570.4|162665.7|162575.7|162666.4|162576.4|162658|162568|22
1656521290000|2022-06-29 16:48:10|162665.2|162575.2|162662.8|162572.8|162666.9|162576.9|162660.9|162570.9|15
1656521300000|2022-06-29 16:48:20|162663.9|162573.9|162695.3|162605.3|162698.4|162608.4|162663.9|162573.9|31
1656521310000|2022-06-29 16:48:30|162695.1|162605.1|162695.9|162605.9|162698.5|162608.5|162694.6|162604.6|32
1656521320000|2022-06-29 16:48:40|162695.7|162605.7|162702.2|162612.2|162702.2|162612.2|162694.3|162604.3|27
1656521330000|2022-06-29 16:48:50|162703.4|162613.4|162791.8|162701.8|162798.7|162708.7|162701|162611|40
1656521340000|2022-06-29 16:49:00|162791.5|162701.5|162791.9|162701.9|162799.6|162709.6|162789.8|162699.8|36
1656521350000|2022-06-29 16:49:10|162791.2|162701.2|162801.4|162711.4|162803.5|162713.5|162789.9|162699.9|26
1656521360000|2022-06-29 16:49:20|162805.7|162715.7|162797.7|162707.7|162824.9|162734.9|162797.7|162707.7|27
1656521370000|2022-06-29 16:49:30|162796.6|162706.6|162796.3|162706.3|162799.6|162709.6|162794.8|162704.8|19
1656521380000|2022-06-29 16:49:40|162795.8|162705.8|162795.4|162705.4|162798.3|162708.3|162795.4|162705.4|13
1656521390000|2022-06-29 16:49:50|162796.4|162706.4|162800.4|162710.4|162800.8|162710.8|162796.4|162706.4|15
1656521400000|2022-06-29 16:50:00|162799.2|162709.2|162803.9|162713.9|162804.6|162714.6|162799.2|162709.2|24
1656521410000|2022-06-29 16:50:10|162802.6|162712.6|162797.6|162707.6|162802.6|162712.6|162785.9|162695.9|23
1656521420000|2022-06-29 16:50:20|162795.9|162705.9|162790.7|162700.7|162795.9|162705.9|162790.7|162700.7|18
1656521430000|2022-06-29 16:50:30|162790.5|162700.5|162782.3|162692.3|162791|162701|162781.8|162691.8|18
1656521440000|2022-06-29 16:50:40|162780.9|162690.9|162724.8|162634.8|162782.5|162692.5|162722.3|162632.3|35
1656521450000|2022-06-29 16:50:50|162725|162635|162709.4|162619.4|162726.7|162636.7|162703.8|162613.8|26
1656521460000|2022-06-29 16:51:00|162709.1|162619.1|162711.9|162621.9|162713.8|162623.8|162708|162618|20
1656521470000|2022-06-29 16:51:10|162712.5|162622.5|162710|162620|162720.9|162630.9|162710|162620|26
1656521480000|2022-06-29 16:51:20|162712.7|162622.7|162712.2|162622.2|162716|162626|162709.2|162619.2|27
1656521490000|2022-06-29 16:51:30|162712|162622|162715.8|162625.8|162715.8|162625.8|162712|162622|18
1656521500000|2022-06-29 16:51:40|162716.5|162626.5|162719.2|162629.2|162721.7|162631.7|162716.5|162626.5|23
1656521510000|2022-06-29 16:51:50|162720|162630|162721|162631|162733.8|162643.8|162719.5|162629.5|24
1656521520000|2022-06-29 16:52:00|162718.5|162628.5|162723.2|162633.2|162723.2|162633.2|162717.2|162627.2|24
1656521530000|2022-06-29 16:52:10|162722.8|162632.8|162709.2|162619.2|162724.6|162634.6|162704.5|162614.5|28
1656521540000|2022-06-29 16:52:20|162709.1|162619.1|162710.9|162620.9|162712|162622|162708.4|162618.4|21
1656521550000|2022-06-29 16:52:30|162710.3|162620.3|162720.4|162630.4|162723|162633|162710|162620|26
1656521560000|2022-06-29 16:52:40|162720.3|162630.3|162721.2|162631.2|162728|162638|162716.5|162626.5|36
1656521570000|2022-06-29 16:52:50|162721.7|162631.7|162712.5|162622.5|162723.3|162633.3|162704.4|162614.4|29
1656521580000|2022-06-29 16:53:00|162712.2|162622.2|162703.5|162613.5|162712.5|162622.5|162701.7|162611.7|26
1656521590000|2022-06-29 16:53:10|162703.3|162613.3|162718.5|162628.5|162727.9|162637.9|162703.3|162613.3|32
1656521600000|2022-06-29 16:53:20|162717.2|162627.2|162715.9|162625.9|162721.6|162631.6|162705.5|162615.5|30
1656521610000|2022-06-29 16:53:30|162718.3|162628.3|162696|162606|162722.5|162632.5|162687|162597|31
1656521620000|2022-06-29 16:53:40|162696.1|162606.1|162726.2|162636.2|162728.7|162638.7|162696.1|162606.1|23
1656521630000|2022-06-29 16:53:50|162725|162635|162719.7|162629.7|162729.6|162639.6|162712.7|162622.7|31
1656521640000|2022-06-29 16:54:00|162719.5|162629.5|162719|162629|162731.3|162641.3|162713.2|162623.2|36
1656521650000|2022-06-29 16:54:10|162719.3|162629.3|162723.1|162633.1|162725.9|162635.9|162708.1|162618.1|37
1656521660000|2022-06-29 16:54:20|162723|162633|162722.6|162632.6|162726.2|162636.2|162714.9|162624.9|33
1656521670000|2022-06-29 16:54:30|162721|162631|162724.2|162634.2|162728.6|162638.6|162721|162631|28
1656521680000|2022-06-29 16:54:40|162724.1|162634.1|162728.6|162638.6|162737.4|162647.4|162723.6|162633.6|31
1656521690000|2022-06-29 16:54:50|162729.6|162639.6|162732|162642|162732.1|162642.1|162729.6|162639.6|27
1656521700000|2022-06-29 16:55:00|162732.3|162642.3|162732|162642|162732.8|162642.8|162727.9|162637.9|23
1656521710000|2022-06-29 16:55:10|162732.5|162642.5|162743.5|162653.5|162760.6|162670.6|162732.5|162642.5|27
1656521720000|2022-06-29 16:55:20|162745.6|162655.6|162787.6|162697.6|162789.3|162699.3|162737.8|162647.8|34
1656521730000|2022-06-29 16:55:30|162788.3|162698.3|162793.6|162703.6|162804.4|162714.4|162784.8|162694.8|33
1656521740000|2022-06-29 16:55:40|162792.8|162702.8|162779.6|162689.6|162792.8|162702.8|162779.6|162689.6|34
1656521750000|2022-06-29 16:55:50|162780.3|162690.3|162774.7|162684.7|162780.8|162690.8|162773.7|162683.7|28
1656521760000|2022-06-29 16:56:00|162774.9|162684.9|162782.9|162692.9|162789.7|162699.7|162772.4|162682.4|32
1656521770000|2022-06-29 16:56:10|162782.8|162692.8|162798.8|162708.8|162800.2|162710.2|162781.2|162691.2|35
1656521780000|2022-06-29 16:56:20|162799.1|162709.1|162807.7|162717.7|162808.4|162718.4|162797|162707|38
1656521790000|2022-06-29 16:56:30|162807.4|162717.4|162799.6|162709.6|162809.3|162719.3|162799.6|162709.6|26
1656521800000|2022-06-29 16:56:40|162799.8|162709.8|162807.4|162717.4|162807.4|162717.4|162798.4|162708.4|28
1656521810000|2022-06-29 16:56:50|162808.8|162718.8|162796.1|162706.1|162808.8|162718.8|162796.1|162706.1|30
1656521820000|2022-06-29 16:57:00|162793.5|162703.5|162786.6|162696.6|162793.7|162703.7|162782.7|162692.7|33
1656521830000|2022-06-29 16:57:10|162785.6|162695.6|162799.6|162709.6|162808.9|162718.9|162785.6|162695.6|33
1656521840000|2022-06-29 16:57:20|162800.1|162710.1|162802.6|162712.6|162804|162714|162796.6|162706.6|29
1656521850000|2022-06-29 16:57:30|162803|162713|162829.3|162739.3|162833.1|162743.1|162801.1|162711.1|30
1656521860000|2022-06-29 16:57:40|162828.8|162738.8|162838.6|162748.6|162841.5|162751.5|162827.3|162737.3|32
1656521870000|2022-06-29 16:57:50|162837.5|162747.5|162837.3|162747.3|162838.2|162748.2|162836.9|162746.9|23
1656521880000|2022-06-29 16:58:00|162837.6|162747.6|162836.4|162746.4|162839|162749|162835.8|162745.8|24
1656521890000|2022-06-29 16:58:10|162836.6|162746.6|162833.7|162743.7|162836.6|162746.6|162832.5|162742.5|26
1656521900000|2022-06-29 16:58:20|162834.2|162744.2|162835|162745|162835|162745|162831.2|162741.2|23
1656521910000|2022-06-29 16:58:30|162835.4|162745.4|162816.3|162726.3|162835.4|162745.4|162810.7|162720.7|31
1656521920000|2022-06-29 16:58:40|162817.4|162727.4|162847.6|162757.6|162847.7|162757.7|162816.6|162726.6|30
1656521930000|2022-06-29 16:58:50|162847.1|162757.1|162844.6|162754.6|162848.5|162758.5|162841.2|162751.2|32
1656521940000|2022-06-29 16:59:00|162844.8|162754.8|162812|162722|162844.8|162754.8|162810.8|162720.8|33
1656521950000|2022-06-29 16:59:10|162812.3|162722.3|162806|162716|162812.3|162722.3|162800.5|162710.5|34
1656521960000|2022-06-29 16:59:20|162805.5|162715.5|162797.6|162707.6|162805.5|162715.5|162797.3|162707.3|31
1656521970000|2022-06-29 16:59:30|162797.9|162707.9|162807.4|162717.4|162807.4|162717.4|162797.9|162707.9|21
1656521980000|2022-06-29 16:59:40|162807.9|162717.9|162813.1|162723.1|162813.1|162723.1|162807.9|162717.9|24
1656521990000|2022-06-29 16:59:50|162812.9|162722.9|162811.8|162721.8|162818.1|162728.1|162811.8|162721.8|19
1656522000000|2022-06-29 17:00:00|162822.7|162732.7|162827.6|162737.6|162844.9|162754.9|162822.7|162732.7|32
1656522010000|2022-06-29 17:00:10|162827.3|162737.3|162827|162737|162830.3|162740.3|162820.3|162730.3|27
1656522020000|2022-06-29 17:00:20|162827.2|162737.2|162828.8|162738.8|162851.1|162761.1|162825.8|162735.8|32
1656522030000|2022-06-29 17:00:30|162828.9|162738.9|162849.5|162759.5|162849.5|162759.5|162827.5|162737.5|21
1656522040000|2022-06-29 17:00:40|162852.1|162762.1|162847.1|162757.1|162853|162763|162846|162756|35
1656522050000|2022-06-29 17:00:50|162847.8|162757.8|162848.2|162758.2|162852.1|162762.1|162846|162756|23
1656522060000|2022-06-29 17:01:00|162852.1|162762.1|162848|162758|162858.4|162768.4|162848|162758|25
1656522070000|2022-06-29 17:01:10|162847.3|162757.3|162844.6|162754.6|162848.5|162758.5|162838.4|162748.4|34
1656522080000|2022-06-29 17:01:20|162847.5|162757.5|162794.2|162704.2|162848.5|162758.5|162794.2|162704.2|38
1656522090000|2022-06-29 17:01:30|162786|162696|162797.3|162707.3|162798.8|162708.8|162784.7|162694.7|36
1656522100000|2022-06-29 17:01:40|162797.2|162707.2|162785.3|162695.3|162797.9|162707.9|162784|162694|27
1656522110000|2022-06-29 17:01:50|162786.5|162696.5|162756.7|162666.7|162786.5|162696.5|162755.3|162665.3|27
1656522120000|2022-06-29 17:02:00|162757.7|162667.7|162749.1|162659.1|162759.6|162669.6|162749.1|162659.1|19
1656522130000|2022-06-29 17:02:10|162750.2|162660.2|162743.3|162653.3|162756.8|162666.8|162742.8|162652.8|16
1656522140000|2022-06-29 17:02:20|162745.5|162655.5|162742.6|162652.6|162745.7|162655.7|162742.1|162652.1|18
1656522150000|2022-06-29 17:02:30|162743.1|162653.1|162753.7|162663.7|162757.6|162667.6|162741.4|162651.4|28
1656522160000|2022-06-29 17:02:40|162753.4|162663.4|162754.5|162664.5|162756.5|162666.5|162751|162661|28
1656522170000|2022-06-29 17:02:50|162754.2|162664.2|162783.6|162693.6|162789.1|162699.1|162754.1|162664.1|27
1656522180000|2022-06-29 17:03:00|162783.8|162693.8|162784.8|162694.8|162784.9|162694.9|162780.5|162690.5|21
1656522190000|2022-06-29 17:03:10|162784.4|162694.4|162801.2|162711.2|162801.2|162711.2|162784.4|162694.4|28
1656522200000|2022-06-29 17:03:20|162801.1|162711.1|162786.5|162696.5|162801.1|162711.1|162786.5|162696.5|22
1656522210000|2022-06-29 17:03:30|162786.8|162696.8|162783.3|162693.3|162786.8|162696.8|162781.2|162691.2|20
1656522220000|2022-06-29 17:03:40|162783.4|162693.4|162787.5|162697.5|162789.8|162699.8|162779.3|162689.3|24
1656522230000|2022-06-29 17:03:50|162787.6|162697.6|162789.6|162699.6|162790.9|162700.9|162786.1|162696.1|18
1656522240000|2022-06-29 17:04:00|162791.8|162701.8|162790.6|162700.6|162799.5|162709.5|162790.6|162700.6|24
1656522250000|2022-06-29 17:04:10|162790|162700|162785.2|162695.2|162791.6|162701.6|162780|162690|25
1656522260000|2022-06-29 17:04:20|162783.6|162693.6|162782.8|162692.8|162783.6|162693.6|162782.4|162692.4|13
1656522270000|2022-06-29 17:04:30|162782.7|162692.7|162780.8|162690.8|162783.2|162693.2|162776.4|162686.4|12
1656522280000|2022-06-29 17:04:40|162781.1|162691.1|162783.2|162693.2|162785.1|162695.1|162778.8|162688.8|18
1656522290000|2022-06-29 17:04:50|162780.8|162690.8|162758.1|162668.1|162780.8|162690.8|162756.4|162666.4|20
1656522300000|2022-06-29 17:05:00|162757.6|162667.6|162754.5|162664.5|162757.9|162667.9|162753|162663|11
1656522310000|2022-06-29 17:05:10|162754.2|162664.2|162743.7|162653.7|162754.2|162664.2|162741.6|162651.6|14
1656522320000|2022-06-29 17:05:20|162745.2|162655.2|162731.5|162641.5|162750.1|162660.1|162731.3|162641.3|31
1656522330000|2022-06-29 17:05:30|162731.1|162641.1|162740.3|162650.3|162740.3|162650.3|162731|162641|23
1656522340000|2022-06-29 17:05:40|162740.2|162650.2|162734.2|162644.2|162740.2|162650.2|162733.6|162643.6|19
1656522350000|2022-06-29 17:05:50|162735.5|162645.5|162778.4|162688.4|162778.4|162688.4|162735.5|162645.5|18
1656522360000|2022-06-29 17:06:00|162777.5|162687.5|162773|162683|162781|162691|162771.7|162681.7|24
1656522370000|2022-06-29 17:06:10|162772.9|162682.9|162755.6|162665.6|162774|162684|162753.5|162663.5|25
1656522380000|2022-06-29 17:06:20|162753.5|162663.5|162750.8|162660.8|162754.2|162664.2|162749.9|162659.9|20
1656522390000|2022-06-29 17:06:30|162751.7|162661.7|162747.9|162657.9|162752|162662|162745.1|162655.1|22
1656522400000|2022-06-29 17:06:40|162747.3|162657.3|162741.7|162651.7|162747.7|162657.7|162741.5|162651.5|20
1656522410000|2022-06-29 17:06:50|162743.3|162653.3|162744.8|162654.8|162750.3|162660.3|162740.5|162650.5|20
1656522420000|2022-06-29 17:07:00|162743.8|162653.8|162649.4|162559.4|162745.9|162655.9|162640.6|162550.6|24
1656522430000|2022-06-29 17:07:10|162649.8|162559.8|162646.1|162556.1|162650.3|162560.3|162645.4|162555.4|23
1656522440000|2022-06-29 17:07:20|162646.6|162556.6|162624|162534|162646.6|162556.6|162622.1|162532.1|25
1656522450000|2022-06-29 17:07:30|162622.9|162532.9|162631.3|162541.3|162635.6|162545.6|162617.4|162527.4|27
1656522460000|2022-06-29 17:07:40|162630.9|162540.9|162611.5|162521.5|162632.1|162542.1|162611.5|162521.5|27
1656522470000|2022-06-29 17:07:50|162612.2|162522.2|162601.8|162511.8|162618.3|162528.3|162601|162511|26
1656522480000|2022-06-29 17:08:00|162601.9|162511.9|162597.9|162507.9|162602.2|162512.2|162597|162507|22
1656522490000|2022-06-29 17:08:10|162597.3|162507.3|162600.5|162510.5|162604.1|162514.1|162597.3|162507.3|18
1656522500000|2022-06-29 17:08:20|162601|162511|162600.3|162510.3|162602.9|162512.9|162600.3|162510.3|14
1656522510000|2022-06-29 17:08:30|162600.6|162510.6|162604.7|162514.7|162604.7|162514.7|162600.6|162510.6|9
1656522520000|2022-06-29 17:08:40|162605.4|162515.4|162591.9|162501.9|162607.4|162517.4|162591|162501|26
1656522530000|2022-06-29 17:08:50|162591.4|162501.4|162587.9|162497.9|162591.7|162501.7|162586.5|162496.5|23
1656522540000|2022-06-29 17:09:00|162588.1|162498.1|162581.9|162491.9|162588.4|162498.4|162581.9|162491.9|9
1656522550000|2022-06-29 17:09:10|162582|162492|162586.6|162496.6|162594.3|162504.3|162582|162492|12
1656522560000|2022-06-29 17:09:20|162587|162497|162586.4|162496.4|162587.2|162497.2|162583.2|162493.2|8
1656522570000|2022-06-29 17:09:30|162586.1|162496.1|162582.9|162492.9|162586.1|162496.1|162565.5|162475.5|29
1656522580000|2022-06-29 17:09:40|162581|162491|162582.3|162492.3|162582.6|162492.6|162580.7|162490.7|17
1656522590000|2022-06-29 17:09:50|162582.1|162492.1|162582.1|162492.1|162582.5|162492.5|162581.7|162491.7|8
1656522600000|2022-06-29 17:10:00|162582.4|162492.4|162582.1|162492.1|162584.7|162494.7|162579.9|162489.9|16
1656522610000|2022-06-29 17:10:10|162584.2|162494.2|162582.6|162492.6|162586.3|162496.3|162579.9|162489.9|15
1656522620000|2022-06-29 17:10:20|162582.4|162492.4|162585.6|162495.6|162585.6|162495.6|162582.2|162492.2|12
1656522630000|2022-06-29 17:10:30|162585.7|162495.7|162580.2|162490.2|162586|162496|162579.5|162489.5|24
1656522640000|2022-06-29 17:10:40|162576.6|162486.6|162578.7|162488.7|162578.9|162488.9|162571.1|162481.1|32
1656522650000|2022-06-29 17:10:50|162578.9|162488.9|162575.5|162485.5|162579.1|162489.1|162559.8|162469.8|24
1656522660000|2022-06-29 17:11:00|162575.9|162485.9|162581.3|162491.3|162587.5|162497.5|162575.9|162485.9|22
1656522670000|2022-06-29 17:11:10|162580.8|162490.8|162581.7|162491.7|162584.2|162494.2|162580|162490|14
1656522680000|2022-06-29 17:11:20|162581.8|162491.8|162580.1|162490.1|162583.2|162493.2|162580.1|162490.1|6
1656522690000|2022-06-29 17:11:30|162580.4|162490.4|162589.2|162499.2|162593.6|162503.6|162580.1|162490.1|18
1656522700000|2022-06-29 17:11:40|162585.6|162495.6|162589.9|162499.9|162592.1|162502.1|162585.6|162495.6|10
1656522710000|2022-06-29 17:11:50|162590.2|162500.2|162590.9|162500.9|162592.9|162502.9|162589.5|162499.5|10
1656522720000|2022-06-29 17:12:00|162590|162500|162584.5|162494.5|162590|162500|162584.5|162494.5|12
1656522730000|2022-06-29 17:12:10|162585.6|162495.6|162596|162506|162596|162506|162583.8|162493.8|16
1656522740000|2022-06-29 17:12:20|162587.8|162497.8|162599|162509|162599|162509|162587.8|162497.8|6
1656522750000|2022-06-29 17:12:30|162593.8|162503.8|162588.9|162498.9|162593.8|162503.8|162581.1|162491.1|14
1656522760000|2022-06-29 17:12:40|162588.1|162498.1|162587.5|162497.5|162589.4|162499.4|162587.1|162497.1|7
1656522770000|2022-06-29 17:12:50|162590.7|162500.7|162589.3|162499.3|162591.5|162501.5|162588.3|162498.3|7
1656522780000|2022-06-29 17:13:00|162588.4|162498.4|162597.5|162507.5|162597.5|162507.5|162585.4|162495.4|12
1656522790000|2022-06-29 17:13:10|162600|162510|162588.8|162498.8|162600|162510|162587.7|162497.7|16
1656522800000|2022-06-29 17:13:20|162590.7|162500.7|162593.9|162503.9|162593.9|162503.9|162590.7|162500.7|4
1656522810000|2022-06-29 17:13:30|162593.7|162503.7|162594.9|162504.9|162594.9|162504.9|162591.7|162501.7|10
1656522820000|2022-06-29 17:13:40|162594.5|162504.5|162591.3|162501.3|162601.5|162511.5|162591.3|162501.3|14
1656522830000|2022-06-29 17:13:50|162591.6|162501.6|162663.5|162573.5|162663.5|162573.5|162591.6|162501.6|24
1656522840000|2022-06-29 17:14:00|162660|162570|162668.9|162578.9|162671.9|162581.9|162657|162567|15
1656522850000|2022-06-29 17:14:10|162668.1|162578.1|162668.5|162578.5|162671.1|162581.1|162667.4|162577.4|10
1656522860000|2022-06-29 17:14:20|162667.7|162577.7|162675.2|162585.2|162681.3|162591.3|162667.7|162577.7|13
1656522870000|2022-06-29 17:14:30|162676.2|162586.2|162675.3|162585.3|162677.8|162587.8|162669.6|162579.6|20
1656522880000|2022-06-29 17:14:40|162675.2|162585.2|162676.2|162586.2|162676.7|162586.7|162675.2|162585.2|9
1656522890000|2022-06-29 17:14:50|162676.3|162586.3|162689.7|162599.7|162690.7|162600.7|162676.1|162586.1|18
1656522900000|2022-06-29 17:15:00|162688.2|162598.2|162710.7|162620.7|162715.2|162625.2|162688.2|162598.2|16
1656522910000|2022-06-29 17:15:10|162710.6|162620.6|162704.1|162614.1|162710.7|162620.7|162698|162608|20
1656522920000|2022-06-29 17:15:20|162705|162615|162705.7|162615.7|162708.4|162618.4|162704.8|162614.8|15
1656522930000|2022-06-29 17:15:30|162705.1|162615.1|162704.7|162614.7|162705.6|162615.6|162702.6|162612.6|10
1656522940000|2022-06-29 17:15:40|162704.4|162614.4|162706.8|162616.8|162706.8|162616.8|162703.2|162613.2|11
1656522950000|2022-06-29 17:15:50|162708.3|162618.3|162717.8|162627.8|162720|162630|162708.3|162618.3|8
1656522960000|2022-06-29 17:16:00|162720.4|162630.4|162719.6|162629.6|162720.9|162630.9|162719|162629|8
1656522970000|2022-06-29 17:16:10|162719.1|162629.1|162715.2|162625.2|162720.1|162630.1|162714.8|162624.8|7
1656522980000|2022-06-29 17:16:20|162712.4|162622.4|162711.6|162621.6|162713|162623|162710.7|162620.7|6
1656522990000|2022-06-29 17:16:30|162711.4|162621.4|162720.1|162630.1|162720.1|162630.1|162711.4|162621.4|11
1656523000000|2022-06-29 17:16:40|162720.3|162630.3|162717.5|162627.5|162720.3|162630.3|162717.5|162627.5|5
1656523010000|2022-06-29 17:16:50|162716.9|162626.9|162719.8|162629.8|162720.1|162630.1|162716.9|162626.9|6
1656523020000|2022-06-29 17:17:00|162719.5|162629.5|162718.7|162628.7|162719.5|162629.5|162718.7|162628.7|5
1656523030000|2022-06-29 17:17:10|162719.4|162629.4|162713.8|162623.8|162719.4|162629.4|162712.6|162622.6|11
1656523040000|2022-06-29 17:17:20|162711.5|162621.5|162715|162625|162715.3|162625.3|162711.1|162621.1|13
1656523050000|2022-06-29 17:17:30|162715.1|162625.1|162711.9|162621.9|162715.1|162625.1|162710.4|162620.4|22
1656523060000|2022-06-29 17:17:40|162711.2|162621.2|162711.8|162621.8|162711.8|162621.8|162710.8|162620.8|9
1656523070000|2022-06-29 17:17:50|162711.9|162621.9|162710.6|162620.6|162711.9|162621.9|162710.6|162620.6|7
1656523080000|2022-06-29 17:18:00|162711.9|162621.9|162712.3|162622.3|162712.5|162622.5|162711.6|162621.6|4
1656523090000|2022-06-29 17:18:10|162712.1|162622.1|162713|162623|162719.5|162629.5|162712.1|162622.1|4
1656523100000|2022-06-29 17:18:20|162716.2|162626.2|162676.4|162586.4|162716.2|162626.2|162674.7|162584.7|19
1656523110000|2022-06-29 17:18:30|162676.8|162586.8|162668.1|162578.1|162676.8|162586.8|162659.5|162569.5|27
1656523120000|2022-06-29 17:18:40|162667.9|162577.9|162667.5|162577.5|162669.1|162579.1|162666.5|162576.5|17
1656523130000|2022-06-29 17:18:50|162667.6|162577.6|162667.5|162577.5|162667.7|162577.7|162667.1|162577.1|9
1656523140000|2022-06-29 17:19:00|162667.9|162577.9|162666.9|162576.9|162668|162578|162666.9|162576.9|13
1656523150000|2022-06-29 17:19:10|162666.6|162576.6|162660|162570|162666.6|162576.6|162657|162567|19
1656523160000|2022-06-29 17:19:20|162656.1|162566.1|162670.7|162580.7|162672.6|162582.6|162656.1|162566.1|24
1656523170000|2022-06-29 17:19:30|162670.6|162580.6|162670.4|162580.4|162670.6|162580.6|162669.7|162579.7|11
1656523180000|2022-06-29 17:19:40|162670.3|162580.3|162670|162580|162671|162581|162670|162580|9
1656523190000|2022-06-29 17:19:50|162670.2|162580.2|162671.4|162581.4|162674.5|162584.5|162670|162580|9
1656523200000|2022-06-29 17:20:00|162670.2|162580.2|162671.1|162581.1|162673.5|162583.5|162669.5|162579.5|10
1656523210000|2022-06-29 17:20:10|162671.5|162581.5|162683.7|162593.7|162684.8|162594.8|162671|162581|19
1656523220000|2022-06-29 17:20:20|162682.9|162592.9|162681.2|162591.2|162683.3|162593.3|162678.7|162588.7|12
1656523230000|2022-06-29 17:20:30|162681.1|162591.1|162684.4|162594.4|162684.4|162594.4|162680.9|162590.9|13
1656523240000|2022-06-29 17:20:40|162684.9|162594.9|162684.3|162594.3|162684.9|162594.9|162684.2|162594.2|7
1656523250000|2022-06-29 17:20:50|162684|162594|162678.5|162588.5|162684.1|162594.1|162678.5|162588.5|10
1656523260000|2022-06-29 17:21:00|162678.3|162588.3|162682|162592|162683.7|162593.7|162678.3|162588.3|15
1656523270000|2022-06-29 17:21:10|162682.1|162592.1|162679.8|162589.8|162683.8|162593.8|162678.3|162588.3|27
1656523280000|2022-06-29 17:21:20|162680.8|162590.8|162682.3|162592.3|162683.3|162593.3|162680.5|162590.5|17
1656523290000|2022-06-29 17:21:30|162684.2|162594.2|162684.4|162594.4|162691.8|162601.8|162680.7|162590.7|23
1656523300000|2022-06-29 17:21:40|162684.9|162594.9|162684.7|162594.7|162687.5|162597.5|162680.2|162590.2|25
1656523310000|2022-06-29 17:21:50|162685.2|162595.2|162671.5|162581.5|162686.3|162596.3|162671.5|162581.5|24
1656523320000|2022-06-29 17:22:00|162670.9|162580.9|162671.6|162581.6|162674.4|162584.4|162670.8|162580.8|23
1656523330000|2022-06-29 17:22:10|162672|162582|162673.4|162583.4|162674.4|162584.4|162670.6|162580.6|18
1656523340000|2022-06-29 17:22:20|162673.8|162583.8|162670.1|162580.1|162674.5|162584.5|162670|162580|16
1656523350000|2022-06-29 17:22:30|162671.9|162581.9|162675.7|162585.7|162675.7|162585.7|162671.9|162581.9|10
1656523360000|2022-06-29 17:22:40|162675.8|162585.8|162675.7|162585.7|162680.8|162590.8|162674.1|162584.1|13
1656523370000|2022-06-29 17:22:50|162677.1|162587.1|162676|162586|162678.2|162588.2|162675.6|162585.6|11
1656523380000|2022-06-29 17:23:00|162677|162587|162684.4|162594.4|162684.4|162594.4|162676|162586|18
1656523390000|2022-06-29 17:23:10|162674.8|162584.8|162693.6|162603.6|162694.2|162604.2|162674.8|162584.8|24
1656523400000|2022-06-29 17:23:20|162694.1|162604.1|162692.7|162602.7|162694.1|162604.1|162692.7|162602.7|13
1656523410000|2022-06-29 17:23:30|162692.9|162602.9|162692.1|162602.1|162692.9|162602.9|162689.9|162599.9|8
1656523420000|2022-06-29 17:23:40|162691.9|162601.9|162690.7|162600.7|162692.2|162602.2|162686.3|162596.3|21
1656523430000|2022-06-29 17:23:50|162689.6|162599.6|162691.6|162601.6|162691.6|162601.6|162688.1|162598.1|20
1656523440000|2022-06-29 17:24:00|162691.5|162601.5|162693.5|162603.5|162693.5|162603.5|162690.9|162600.9|22
1656523450000|2022-06-29 17:24:10|162693.7|162603.7|162692.5|162602.5|162693.7|162603.7|162691.8|162601.8|16
1656523460000|2022-06-29 17:24:20|162692.7|162602.7|162687.2|162597.2|162692.8|162602.8|162687.2|162597.2|19
1656523470000|2022-06-29 17:24:30|162681.9|162591.9|162653.8|162563.8|162681.9|162591.9|162653.8|162563.8|30
1656523480000|2022-06-29 17:24:40|162654.4|162564.4|162648.9|162558.9|162657|162567|162644.2|162554.2|35
1656523490000|2022-06-29 17:24:50|162648|162558|162648.7|162558.7|162652.6|162562.6|162646.6|162556.6|26
1656523500000|2022-06-29 17:25:00|162649.5|162559.5|162648.6|162558.6|162650.2|162560.2|162647.7|162557.7|18
1656523510000|2022-06-29 17:25:10|162647.8|162557.8|162651.2|162561.2|162651.2|162561.2|162643.9|162553.9|13
1656523520000|2022-06-29 17:25:20|162647.7|162557.7|162648.7|162558.7|162652.6|162562.6|162647.3|162557.3|17
1656523530000|2022-06-29 17:25:30|162648.8|162558.8|162658.4|162568.4|162660.8|162570.8|162648.8|162558.8|6
1656523540000|2022-06-29 17:25:40|162658.3|162568.3|162649.5|162559.5|162658.3|162568.3|162649.3|162559.3|12
1656523550000|2022-06-29 17:25:50|162649.6|162559.6|162653.4|162563.4|162654.2|162564.2|162647.1|162557.1|19
1656523560000|2022-06-29 17:26:00|162653.8|162563.8|162650.2|162560.2|162654.5|162564.5|162648.8|162558.8|13
1656523570000|2022-06-29 17:26:10|162651.5|162561.5|162649.7|162559.7|162651.8|162561.8|162649.1|162559.1|13
1656523580000|2022-06-29 17:26:20|162647.3|162557.3|162649.1|162559.1|162651.4|162561.4|162647.3|162557.3|14
1656523590000|2022-06-29 17:26:30|162649.2|162559.2|162650.1|162560.1|162651.2|162561.2|162648.9|162558.9|17
1656523600000|2022-06-29 17:26:40|162647|162557|162655.8|162565.8|162656|162566|162647|162557|24
1656523610000|2022-06-29 17:26:50|162655.2|162565.2|162656.4|162566.4|162656.9|162566.9|162654.4|162564.4|14
1656523620000|2022-06-29 17:27:00|162657|162567|162653.9|162563.9|162657|162567|162649|162559|14
1656523630000|2022-06-29 17:27:10|162657.6|162567.6|162657.5|162567.5|162659.3|162569.3|162655.2|162565.2|17
1656523640000|2022-06-29 17:27:20|162657.7|162567.7|162656.1|162566.1|162658.4|162568.4|162654.7|162564.7|17
1656523650000|2022-06-29 17:27:30|162655.1|162565.1|162655.6|162565.6|162655.9|162565.9|162655.1|162565.1|6
1656523660000|2022-06-29 17:27:40|162655.7|162565.7|162645|162555|162664.8|162574.8|162645|162555|6
1656523670000|2022-06-29 17:27:50|162639|162549|162640.6|162550.6|162652.8|162562.8|162629.3|162539.3|35
1656523680000|2022-06-29 17:28:00|162641.6|162551.6|162639.5|162549.5|162654.3|162564.3|162628.1|162538.1|30
1656523690000|2022-06-29 17:28:10|162640.7|162550.7|162574.4|162484.4|162645.1|162555.1|162571.5|162481.5|33
1656523700000|2022-06-29 17:28:20|162573.9|162483.9|162575.4|162485.4|162585.6|162495.6|162568.9|162478.9|25
1656523710000|2022-06-29 17:28:30|162577.1|162487.1|162580.2|162490.2|162584|162494|162570.6|162480.6|34
1656523720000|2022-06-29 17:28:40|162581.6|162491.6|162571.6|162481.6|162581.6|162491.6|162567.2|162477.2|34
1656523730000|2022-06-29 17:28:50|162571.3|162481.3|162572.6|162482.6|162572.7|162482.7|162570|162480|18
1656523740000|2022-06-29 17:29:00|162572.4|162482.4|162573.7|162483.7|162573.8|162483.8|162570.9|162480.9|18
1656523750000|2022-06-29 17:29:10|162573.4|162483.4|162571.7|162481.7|162576.1|162486.1|162571.4|162481.4|16
1656523760000|2022-06-29 17:29:20|162571.6|162481.6|162566.9|162476.9|162571.7|162481.7|162563.1|162473.1|25
1656523770000|2022-06-29 17:29:30|162570.4|162480.4|162550.1|162460.1|162573.4|162483.4|162543.7|162453.7|30
1656523780000|2022-06-29 17:29:40|162549.1|162459.1|162531.8|162441.8|162549.1|162459.1|162530.2|162440.2|32
1656523790000|2022-06-29 17:29:50|162533.1|162443.1|162533.1|162443.1|162536.9|162446.9|162527.2|162437.2|24
1656523800000|2022-06-29 17:30:00|162532|162442|162530.4|162440.4|162545.9|162455.9|162530.3|162440.3|30
1656523810000|2022-06-29 17:30:10|162532.5|162442.5|162536.8|162446.8|162540.3|162450.3|162532.4|162442.4|12
1656523820000|2022-06-29 17:30:20|162537.8|162447.8|162537|162447|162537.8|162447.8|162534.3|162444.3|16
1656523830000|2022-06-29 17:30:30|162538|162448|162528.8|162438.8|162552.8|162462.8|162528.8|162438.8|22
1656523840000|2022-06-29 17:30:40|162531.5|162441.5|162535.2|162445.2|162540.7|162450.7|162530.2|162440.2|31
1656523850000|2022-06-29 17:30:50|162535.6|162445.6|162536.8|162446.8|162536.8|162446.8|162530.2|162440.2|22
1656523860000|2022-06-29 17:31:00|162541.6|162451.6|162536.7|162446.7|162545.4|162455.4|162533.1|162443.1|33
1656523870000|2022-06-29 17:31:10|162535.9|162445.9|162535.6|162445.6|162543.1|162453.1|162532.6|162442.6|17
1656523880000|2022-06-29 17:31:20|162538.8|162448.8|162544.8|162454.8|162549.2|162459.2|162538.3|162448.3|27
1656523890000|2022-06-29 17:31:30|162542.3|162452.3|162542.3|162452.3|162545.3|162455.3|162531.2|162441.2|32
1656523900000|2022-06-29 17:31:40|162531.5|162441.5|162528.1|162438.1|162540.1|162450.1|162526.9|162436.9|28
1656523910000|2022-06-29 17:31:50|162528|162438|162531.4|162441.4|162534.5|162444.5|162526.3|162436.3|23
1656523920000|2022-06-29 17:32:00|162530.7|162440.7|162532.5|162442.5|162536.9|162446.9|162524.5|162434.5|24
1656523930000|2022-06-29 17:32:10|162533.8|162443.8|162530.9|162440.9|162535.2|162445.2|162529.2|162439.2|12
1656523940000|2022-06-29 17:32:20|162531.1|162441.1|162529.4|162439.4|162532.5|162442.5|162529.3|162439.3|15
1656523950000|2022-06-29 17:32:30|162530.5|162440.5|162530.7|162440.7|162531.3|162441.3|162524.1|162434.1|22
1656523960000|2022-06-29 17:32:40|162533.8|162443.8|162534.8|162444.8|162536|162446|162529.3|162439.3|25
1656523970000|2022-06-29 17:32:50|162534.5|162444.5|162541.9|162451.9|162541.9|162451.9|162533.3|162443.3|19
1656523980000|2022-06-29 17:33:00|162541.6|162451.6|162538.4|162448.4|162543.3|162453.3|162532.7|162442.7|28
1656523990000|2022-06-29 17:33:10|162538.3|162448.3|162541.9|162451.9|162541.9|162451.9|162537.8|162447.8|22
1656524000000|2022-06-29 17:33:20|162541.8|162451.8|162560.9|162470.9|162560.9|162470.9|162541.5|162451.5|28
1656524010000|2022-06-29 17:33:30|162560.4|162470.4|162551.9|162461.9|162560.4|162470.4|162551.7|162461.7|15
1656524020000|2022-06-29 17:33:40|162552|162462|162551.4|162461.4|162552.3|162462.3|162550.9|162460.9|13
1656524030000|2022-06-29 17:33:50|162551.2|162461.2|162551.4|162461.4|162564.5|162474.5|162548.4|162458.4|35
1656524040000|2022-06-29 17:34:00|162551|162461|162549.2|162459.2|162551|162461|162548.3|162458.3|23
1656524050000|2022-06-29 17:34:10|162549.4|162459.4|162549.7|162459.7|162551.3|162461.3|162546.5|162456.5|18
1656524060000|2022-06-29 17:34:20|162549.8|162459.8|162542.8|162452.8|162553|162463|162542.7|162452.7|19
1656524070000|2022-06-29 17:34:30|162543.1|162453.1|162542.9|162452.9|162544.8|162454.8|162542.9|162452.9|11
1656524080000|2022-06-29 17:34:40|162543.1|162453.1|162540.7|162450.7|162546.4|162456.4|162540.7|162450.7|11
1656524090000|2022-06-29 17:34:50|162540.6|162450.6|162543.1|162453.1|162545.7|162455.7|162539.9|162449.9|18
1656524100000|2022-06-29 17:35:00|162544|162454|162542.3|162452.3|162544|162454|162536.6|162446.6|18
1656524110000|2022-06-29 17:35:10|162542|162452|162537.6|162447.6|162542|162452|162537.5|162447.5|13
1656524120000|2022-06-29 17:35:20|162537.9|162447.9|162533.5|162443.5|162538.1|162448.1|162532.1|162442.1|13
1656524130000|2022-06-29 17:35:30|162533.3|162443.3|162543.2|162453.2|162544.1|162454.1|162533.3|162443.3|19
1656524140000|2022-06-29 17:35:40|162544.8|162454.8|162542|162452|162544.8|162454.8|162541.5|162451.5|16
1656524150000|2022-06-29 17:35:50|162542.3|162452.3|162541.6|162451.6|162542.5|162452.5|162541|162451|8
1656524160000|2022-06-29 17:36:00|162541.2|162451.2|162536.8|162446.8|162541.8|162451.8|162536.5|162446.5|14
1656524170000|2022-06-29 17:36:10|162536.4|162446.4|162533.9|162443.9|162536.7|162446.7|162533.5|162443.5|11
1656524180000|2022-06-29 17:36:20|162534.8|162444.8|162538.9|162448.9|162541.1|162451.1|162533.1|162443.1|18
1656524190000|2022-06-29 17:36:30|162539|162449|162534.8|162444.8|162540.1|162450.1|162534.1|162444.1|17
1656524200000|2022-06-29 17:36:40|162534.6|162444.6|162527.8|162437.8|162534.9|162444.9|162526.7|162436.7|16
1656524210000|2022-06-29 17:36:50|162527.9|162437.9|162542.2|162452.2|162545.7|162455.7|162526.3|162436.3|13
1656524220000|2022-06-29 17:37:00|162542.6|162452.6|162540|162450|162542.7|162452.7|162538.4|162448.4|19
1656524230000|2022-06-29 17:37:10|162539.6|162449.6|162541.6|162451.6|162541.6|162451.6|162539.6|162449.6|12
1656524240000|2022-06-29 17:37:20|162541.5|162451.5|162542.9|162452.9|162544|162454|162541.2|162451.2|19
1656524250000|2022-06-29 17:37:30|162542.8|162452.8|162550.6|162460.6|162567.3|162477.3|162541.9|162451.9|25
1656524260000|2022-06-29 17:37:40|162551.2|162461.2|162545.2|162455.2|162552|162462|162544.5|162454.5|21
1656524270000|2022-06-29 17:37:50|162544.9|162454.9|162544.9|162454.9|162545.3|162455.3|162544.9|162454.9|7
1656524280000|2022-06-29 17:38:00|162546.2|162456.2|162548.9|162458.9|162549.8|162459.8|162545.7|162455.7|8
1656524290000|2022-06-29 17:38:10|162548.6|162458.6|162548|162458|162549.1|162459.1|162545.7|162455.7|5
1656524300000|2022-06-29 17:38:20|162546|162456|162547.6|162457.6|162548.1|162458.1|162544.8|162454.8|5
1656524310000|2022-06-29 17:38:30|162546.8|162456.8|162541.8|162451.8|162546.8|162456.8|162541.8|162451.8|5
1656524320000|2022-06-29 17:38:40|162542.2|162452.2|162544.9|162454.9|162545.3|162455.3|162542.2|162452.2|7
1656524330000|2022-06-29 17:38:50|162543|162453|162545.1|162455.1|162545.8|162455.8|162543|162453|12
1656524340000|2022-06-29 17:39:00|162545|162455|162540.7|162450.7|162545|162455|162539.1|162449.1|14
1656524350000|2022-06-29 17:39:10|162540.4|162450.4|162541.2|162451.2|162542.2|162452.2|162540.4|162450.4|7
1656524360000|2022-06-29 17:39:20|162541.1|162451.1|162539.8|162449.8|162541.7|162451.7|162538.6|162448.6|11
1656524370000|2022-06-29 17:39:30|162539.7|162449.7|162538.9|162448.9|162539.7|162449.7|162538.2|162448.2|8
1656524380000|2022-06-29 17:39:40|162538.1|162448.1|162537.8|162447.8|162538.5|162448.5|162537.3|162447.3|6
1656524390000|2022-06-29 17:39:50|162539.3|162449.3|162542.6|162452.6|162544.4|162454.4|162539.2|162449.2|16
1656524400000|2022-06-29 17:40:00|162543.7|162453.7|162547.5|162457.5|162550.1|162460.1|162543.7|162453.7|13
1656524410000|2022-06-29 17:40:10|162548.2|162458.2|162549.3|162459.3|162551.3|162461.3|162546|162456|15
1656524420000|2022-06-29 17:40:20|162550.4|162460.4|162542.4|162452.4|162552.9|162462.9|162542.4|162452.4|15
1656524430000|2022-06-29 17:40:30|162542.8|162452.8|162537.5|162447.5|162544.4|162454.4|162537.5|162447.5|13
1656524440000|2022-06-29 17:40:40|162538.1|162448.1|162534.9|162444.9|162538.3|162448.3|162534.9|162444.9|8
1656524450000|2022-06-29 17:40:50|162534.6|162444.6|162542.5|162452.5|162547.9|162457.9|162534.6|162444.6|24
1656524460000|2022-06-29 17:41:00|162542.3|162452.3|162542.1|162452.1|162543.4|162453.4|162541.7|162451.7|12
1656524470000|2022-06-29 17:41:10|162541.6|162451.6|162542.7|162452.7|162542.7|162452.7|162541.6|162451.6|5
1656524480000|2022-06-29 17:41:20|162542.2|162452.2|162541.6|162451.6|162542.9|162452.9|162541.6|162451.6|3
1656524490000|2022-06-29 17:41:30|162543.4|162453.4|162552.7|162462.7|162554.6|162464.6|162543.2|162453.2|5
1656524500000|2022-06-29 17:41:40|162547.6|162457.6|162548.1|162458.1|162555.2|162465.2|162544.7|162454.7|17
1656524510000|2022-06-29 17:41:50|162548.5|162458.5|162547.5|162457.5|162548.5|162458.5|162547.1|162457.1|14
1656524520000|2022-06-29 17:42:00|162551.4|162461.4|162559.2|162469.2|162560.4|162470.4|162550.9|162460.9|16
1656524530000|2022-06-29 17:42:10|162559.9|162469.9|162553.9|162463.9|162559.9|162469.9|162553.8|162463.8|18
1656524540000|2022-06-29 17:42:20|162554.1|162464.1|162542.7|162452.7|162554.1|162464.1|162541.8|162451.8|17
1656524550000|2022-06-29 17:42:30|162543.3|162453.3|162523.3|162433.3|162545.4|162455.4|162521|162431|24
1656524560000|2022-06-29 17:42:40|162518.7|162428.7|162457.2|162367.2|162518.7|162428.7|162446.8|162356.8|25
1656524570000|2022-06-29 17:42:50|162457.4|162367.4|162453.4|162363.4|162457.4|162367.4|162453.4|162363.4|15
1656524580000|2022-06-29 17:43:00|162453.2|162363.2|162439.6|162349.6|162457.1|162367.1|162432.6|162342.6|35
1656524590000|2022-06-29 17:43:10|162440.3|162350.3|162421.4|162331.4|162441.9|162351.9|162417.2|162327.2|29
1656524600000|2022-06-29 17:43:20|162423.3|162333.3|162438.7|162348.7|162447.7|162357.7|162416.7|162326.7|26
1656524610000|2022-06-29 17:43:30|162438|162348|162440|162350|162443.2|162353.2|162435.5|162345.5|28
1656524620000|2022-06-29 17:43:40|162439.7|162349.7|162435.6|162345.6|162439.7|162349.7|162433.7|162343.7|26
1656524630000|2022-06-29 17:43:50|162435.7|162345.7|162431.2|162341.2|162445.5|162355.5|162427.8|162337.8|30
1656524640000|2022-06-29 17:44:00|162432.5|162342.5|162385|162295|162432.5|162342.5|162384.6|162294.6|23
1656524650000|2022-06-29 17:44:10|162385.1|162295.1|162394.1|162304.1|162396.1|162306.1|162384.4|162294.4|22
1656524660000|2022-06-29 17:44:20|162393.7|162303.7|162392.8|162302.8|162394.9|162304.9|162392.5|162302.5|15
1656524670000|2022-06-29 17:44:30|162393.9|162303.9|162425.8|162335.8|162426.9|162336.9|162393.4|162303.4|26
1656524680000|2022-06-29 17:44:40|162424.7|162334.7|162426|162336|162437.1|162347.1|162422.3|162332.3|30
1656524690000|2022-06-29 17:44:50|162420.2|162330.2|162413.2|162323.2|162420.2|162330.2|162406.2|162316.2|31
1656524700000|2022-06-29 17:45:00|162411.9|162321.9|162394.2|162304.2|162413.2|162323.2|162394.2|162304.2|26
1656524710000|2022-06-29 17:45:10|162389.2|162299.2|162393.2|162303.2|162398.8|162308.8|162389.2|162299.2|17
1656524720000|2022-06-29 17:45:20|162392.6|162302.6|162378.6|162288.6|162393.5|162303.5|162377|162287|18
1656524730000|2022-06-29 17:45:30|162370.2|162280.2|162382.2|162292.2|162385|162295|162364.1|162274.1|23
1656524740000|2022-06-29 17:45:40|162383.3|162293.3|162386.1|162296.1|162387|162297|162379.6|162289.6|22
1656524750000|2022-06-29 17:45:50|162386|162296|162386.7|162296.7|162387.4|162297.4|162385.8|162295.8|8
1656524760000|2022-06-29 17:46:00|162386.6|162296.6|162383|162293|162386.6|162296.6|162382.1|162292.1|6
1656524770000|2022-06-29 17:46:10|162383.6|162293.6|162380.3|162290.3|162384|162294|162379.2|162289.2|11
1656524780000|2022-06-29 17:46:20|162382|162292|162381.5|162291.5|162382.7|162292.7|162379|162289|9
1656524790000|2022-06-29 17:46:30|162382.1|162292.1|162382.2|162292.2|162382.5|162292.5|162373.2|162283.2|12
1656524800000|2022-06-29 17:46:40|162382.5|162292.5|162378.8|162288.8|162382.5|162292.5|162378.8|162288.8|13
1656524810000|2022-06-29 17:46:50|162379.1|162289.1|162383.5|162293.5|162387|162297|162379.1|162289.1|16
1656524820000|2022-06-29 17:47:00|162383|162293|162386.1|162296.1|162386.8|162296.8|162379.7|162289.7|13
1656524830000|2022-06-29 17:47:10|162379.3|162289.3|162379.1|162289.1|162381.8|162291.8|162370.4|162280.4|17
1656524840000|2022-06-29 17:47:20|162378.3|162288.3|162376.4|162286.4|162381.4|162291.4|162373.8|162283.8|15
1656524850000|2022-06-29 17:47:30|162378|162288|162378.5|162288.5|162379.2|162289.2|162376.1|162286.1|9
1656524860000|2022-06-29 17:47:40|162377.9|162287.9|162366.9|162276.9|162382.5|162292.5|162366.9|162276.9|14
1656524870000|2022-06-29 17:47:50|162362.3|162272.3|162365|162275|162366.2|162276.2|162361.9|162271.9|8
1656524880000|2022-06-29 17:48:00|162366.1|162276.1|162355.9|162265.9|162366.3|162276.3|162351.5|162261.5|21
1656524890000|2022-06-29 17:48:10|162354.3|162264.3|162359.6|162269.6|162360.2|162270.2|162354.2|162264.2|13
1656524900000|2022-06-29 17:48:20|162359.8|162269.8|162358.2|162268.2|162359.8|162269.8|162357.9|162267.9|8
1656524910000|2022-06-29 17:48:30|162358|162268|162355.7|162265.7|162358|162268|162354.8|162264.8|7
1656524920000|2022-06-29 17:48:40|162353.8|162263.8|162364.4|162274.4|162364.9|162274.9|162353.8|162263.8|15
1656524930000|2022-06-29 17:48:50|162362|162272|162364.3|162274.3|162365|162275|162359.9|162269.9|11
1656524940000|2022-06-29 17:49:00|162364.6|162274.6|162371.5|162281.5|162372.8|162282.8|162357|162267|26
1656524950000|2022-06-29 17:49:10|162370.7|162280.7|162368.4|162278.4|162370.7|162280.7|162364|162274|15
1656524960000|2022-06-29 17:49:20|162368.9|162278.9|162346.7|162256.7|162369.1|162279.1|162345.5|162255.5|13
1656524970000|2022-06-29 17:49:30|162347.2|162257.2|162319.2|162229.2|162347.3|162257.3|162314.6|162224.6|20
1656524980000|2022-06-29 17:49:40|162324.1|162234.1|162313.9|162223.9|162324.3|162234.3|162311.7|162221.7|21
1656524990000|2022-06-29 17:49:50|162313.7|162223.7|162315.8|162225.8|162316.7|162226.7|162313.5|162223.5|12
1656525000000|2022-06-29 17:50:00|162316.7|162226.7|162317.4|162227.4|162317.4|162227.4|162314.9|162224.9|15
1656525010000|2022-06-29 17:50:10|162317.2|162227.2|162313.1|162223.1|162317.6|162227.6|162313.1|162223.1|14
1656525020000|2022-06-29 17:50:20|162311.8|162221.8|162318.7|162228.7|162318.7|162228.7|162311.8|162221.8|17
1656525030000|2022-06-29 17:50:30|162319|162229|162318.1|162228.1|162324.2|162234.2|162315.3|162225.3|9
1656525040000|2022-06-29 17:50:40|162317.1|162227.1|162292.7|162202.7|162320.4|162230.4|162290.5|162200.5|25
1656525050000|2022-06-29 17:50:50|162292.6|162202.6|162294.4|162204.4|162298.3|162208.3|162289.7|162199.7|13
1656525060000|2022-06-29 17:51:00|162295.3|162205.3|162322|162232|162322.2|162232.2|162291.5|162201.5|17
1656525070000|2022-06-29 17:51:10|162319.7|162229.7|162320|162230|162324.1|162234.1|162319.7|162229.7|27
1656525080000|2022-06-29 17:51:20|162317.6|162227.6|162313.8|162223.8|162317.6|162227.6|162311.5|162221.5|26
1656525090000|2022-06-29 17:51:30|162318.3|162228.3|162329|162239|162329|162239|162316.6|162226.6|22
1656525100000|2022-06-29 17:51:40|162329.5|162239.5|162321|162231|162330.9|162240.9|162315.5|162225.5|28
1656525110000|2022-06-29 17:51:50|162320.3|162230.3|162319.9|162229.9|162325.7|162235.7|162316.8|162226.8|22
1656525120000|2022-06-29 17:52:00|162318|162228|162318.6|162228.6|162318.6|162228.6|162316.9|162226.9|8
1656525130000|2022-06-29 17:52:10|162319.5|162229.5|162328.6|162238.6|162333.8|162243.8|162317.4|162227.4|22
1656525140000|2022-06-29 17:52:20|162328.9|162238.9|162330|162240|162330.5|162240.5|162328.9|162238.9|9
1656525150000|2022-06-29 17:52:30|162330.3|162240.3|162310.6|162220.6|162330.3|162240.3|162308.6|162218.6|24
1656525160000|2022-06-29 17:52:40|162310.4|162220.4|162323.6|162233.6|162323.6|162233.6|162310|162220|25
1656525170000|2022-06-29 17:52:50|162323.1|162233.1|162340|162250|162342.8|162252.8|162320.1|162230.1|18
1656525180000|2022-06-29 17:53:00|162336.7|162246.7|162356.3|162266.3|162356.3|162266.3|162335.1|162245.1|18
1656525190000|2022-06-29 17:53:10|162362|162272|162351.6|162261.6|162362|162272|162344.4|162254.4|28
1656525200000|2022-06-29 17:53:20|162351.2|162261.2|162345.3|162255.3|162352.6|162262.6|162345.3|162255.3|28
1656525210000|2022-06-29 17:53:30|162347.4|162257.4|162349.3|162259.3|162351.1|162261.1|162346.7|162256.7|19
1656525220000|2022-06-29 17:53:40|162348.9|162258.9|162316.9|162226.9|162349|162259|162314.9|162224.9|22
1656525230000|2022-06-29 17:53:50|162316.8|162226.8|162318.1|162228.1|162318.9|162228.9|162314.6|162224.6|18
1656525240000|2022-06-29 17:54:00|162319|162229|162379.5|162289.5|162396.8|162306.8|162317.3|162227.3|26
1656525250000|2022-06-29 17:54:10|162380|162290|162339.5|162249.5|162385|162295|162338.6|162248.6|25
1656525260000|2022-06-29 17:54:20|162338.6|162248.6|162344.4|162254.4|162347.6|162257.6|162337.3|162247.3|28
1656525270000|2022-06-29 17:54:30|162344.8|162254.8|162351.2|162261.2|162360.8|162270.8|162344.8|162254.8|28
1656525280000|2022-06-29 17:54:40|162351.3|162261.3|162348.7|162258.7|162351.6|162261.6|162347.6|162257.6|19
1656525290000|2022-06-29 17:54:50|162347.9|162257.9|162349.6|162259.6|162350.1|162260.1|162346.1|162256.1|12
1656525300000|2022-06-29 17:55:00|162350|162260|162339.2|162249.2|162350|162260|162337.6|162247.6|20
1656525310000|2022-06-29 17:55:10|162338.6|162248.6|162337.6|162247.6|162344.7|162254.7|162336.7|162246.7|10
1656525320000|2022-06-29 17:55:20|162333.9|162243.9|162316.3|162226.3|162339.9|162249.9|162314.6|162224.6|12
1656525330000|2022-06-29 17:55:30|162316.8|162226.8|162313.6|162223.6|162319|162229|162313.6|162223.6|16
1656525340000|2022-06-29 17:55:40|162313.9|162223.9|162314.3|162224.3|162314.8|162224.8|162312.6|162222.6|13
1656525350000|2022-06-29 17:55:50|162311.1|162221.1|162316.9|162226.9|162319|162229|162311.1|162221.1|11
1656525360000|2022-06-29 17:56:00|162317.6|162227.6|162305.4|162215.4|162317.6|162227.6|162295.3|162205.3|32
1656525370000|2022-06-29 17:56:10|162304.3|162214.3|162297.2|162207.2|162304.9|162214.9|162295.4|162205.4|21
1656525380000|2022-06-29 17:56:20|162297.1|162207.1|162301|162211|162303|162213|162297.1|162207.1|20
1656525390000|2022-06-29 17:56:30|162301.4|162211.4|162286.8|162196.8|162301.4|162211.4|162286.8|162196.8|17
1656525400000|2022-06-29 17:56:40|162287.2|162197.2|162281.2|162191.2|162291.4|162201.4|162278.4|162188.4|23
1656525410000|2022-06-29 17:56:50|162280.1|162190.1|162285.3|162195.3|162288|162198|162280|162190|12
1656525420000|2022-06-29 17:57:00|162285.6|162195.6|162280.8|162190.8|162287|162197|162280.8|162190.8|10
1656525430000|2022-06-29 17:57:10|162281.5|162191.5|162274.5|162184.5|162281.6|162191.6|162265.9|162175.9|19
1656525440000|2022-06-29 17:57:20|162274.4|162184.4|162243.4|162153.4|162279|162189|162240.3|162150.3|20
1656525450000|2022-06-29 17:57:30|162243.8|162153.8|162250.8|162160.8|162259.6|162169.6|162242.4|162152.4|31
1656525460000|2022-06-29 17:57:40|162251.3|162161.3|162247.1|162157.1|162252.4|162162.4|162245.1|162155.1|19
1656525470000|2022-06-29 17:57:50|162248.2|162158.2|162261.5|162171.5|162264.2|162174.2|162248.2|162158.2|23
1656525480000|2022-06-29 17:58:00|162261.2|162171.2|162276.5|162186.5|162278.4|162188.4|162260.1|162170.1|27
1656525490000|2022-06-29 17:58:10|162277.5|162187.5|162278.1|162188.1|162279.9|162189.9|162277.4|162187.4|9
1656525500000|2022-06-29 17:58:20|162273.6|162183.6|162260.5|162170.5|162273.6|162183.6|162255.2|162165.2|21
1656525510000|2022-06-29 17:58:30|162263.7|162173.7|162265.3|162175.3|162270|162180|162262.5|162172.5|19
1656525520000|2022-06-29 17:58:40|162266.4|162176.4|162274.6|162184.6|162283.9|162193.9|162264.6|162174.6|18
1656525530000|2022-06-29 17:58:50|162276.3|162186.3|162293.9|162203.9|162302.1|162212.1|162274.9|162184.9|29
1656525540000|2022-06-29 17:59:00|162292.9|162202.9|162278.9|162188.9|162293.4|162203.4|162278.1|162188.1|33
1656525550000|2022-06-29 17:59:10|162278.7|162188.7|162288.6|162198.6|162288.6|162198.6|162277.8|162187.8|26
1656525560000|2022-06-29 17:59:20|162285.2|162195.2|162300.4|162210.4|162307.6|162217.6|162285.1|162195.1|29
1656525570000|2022-06-29 17:59:30|162301.8|162211.8|162291.1|162201.1|162301.8|162211.8|162268.3|162178.3|28
1656525580000|2022-06-29 17:59:40|162292|162202|162290.9|162200.9|162296.4|162206.4|162290.9|162200.9|19
1656525590000|2022-06-29 17:59:50|162290.8|162200.8|162271.9|162181.9|162293.8|162203.8|162262.4|162172.4|23
1656525600000|2022-06-29 18:00:00|162281.1|162191.1|162261.3|162171.3|162286.4|162196.4|162261.3|162171.3|27
1656525610000|2022-06-29 18:00:10|162265.1|162175.1|162302.2|162212.2|162302.2|162212.2|162259.6|162169.6|23
1656525620000|2022-06-29 18:00:20|162303|162213|162293.7|162203.7|162303|162213|162292.3|162202.3|18
1656525630000|2022-06-29 18:00:30|162291.2|162201.2|162305.8|162215.8|162314.1|162224.1|162291.2|162201.2|26
1656525640000|2022-06-29 18:00:40|162304.9|162214.9|162302.8|162212.8|162304.9|162214.9|162299.2|162209.2|16
1656525650000|2022-06-29 18:00:50|162344.8|162254.8|162332.8|162242.8|162357|162267|162329.4|162239.4|29
1656525660000|2022-06-29 18:01:00|162331.8|162241.8|162309.6|162219.6|162333.5|162243.5|162309.6|162219.6|18
1656525670000|2022-06-29 18:01:10|162312.4|162222.4|162314.7|162224.7|162329.2|162239.2|162298.7|162208.7|25
1656525680000|2022-06-29 18:01:20|162314.5|162224.5|162313.8|162223.8|162321.4|162231.4|162306|162216|29
1656525690000|2022-06-29 18:01:30|162312.7|162222.7|162313.8|162223.8|162313.8|162223.8|162310.6|162220.6|17
1656525700000|2022-06-29 18:01:40|162314.1|162224.1|162331.2|162241.2|162333.1|162243.1|162313.9|162223.9|18
1656525710000|2022-06-29 18:01:50|162332|162242|162325.7|162235.7|162343.3|162253.3|162325.7|162235.7|23
1656525720000|2022-06-29 18:02:00|162324.9|162234.9|162326.4|162236.4|162330.9|162240.9|162323.9|162233.9|14
1656525730000|2022-06-29 18:02:10|162327.3|162237.3|162310.7|162220.7|162340.3|162250.3|162310.7|162220.7|30
1656525740000|2022-06-29 18:02:20|162312.7|162222.7|162306|162216|162338.4|162248.4|162305.8|162215.8|32
1656525750000|2022-06-29 18:02:30|162307.4|162217.4|162279.5|162189.5|162309.3|162219.3|162279.2|162189.2|23
1656525760000|2022-06-29 18:02:40|162277.8|162187.8|162280.7|162190.7|162281.1|162191.1|162277.8|162187.8|19
1656525770000|2022-06-29 18:02:50|162280.5|162190.5|162293.2|162203.2|162294.8|162204.8|162280.5|162190.5|18
1656525780000|2022-06-29 18:03:00|162293.1|162203.1|162285.5|162195.5|162295.5|162205.5|162285.3|162195.3|18
1656525790000|2022-06-29 18:03:10|162286.8|162196.8|162287.7|162197.7|162288.3|162198.3|162283.9|162193.9|19
1656525800000|2022-06-29 18:03:20|162287.9|162197.9|162281|162191|162289.8|162199.8|162279.1|162189.1|28
1656525810000|2022-06-29 18:03:30|162278.6|162188.6|162280.6|162190.6|162282.3|162192.3|162278.1|162188.1|19
1656525820000|2022-06-29 18:03:40|162280.5|162190.5|162279.5|162189.5|162292.5|162202.5|162274.1|162184.1|23
1656525830000|2022-06-29 18:03:50|162281.4|162191.4|162279.5|162189.5|162281.4|162191.4|162275.5|162185.5|17
1656525840000|2022-06-29 18:04:00|162278.2|162188.2|162276.1|162186.1|162279.5|162189.5|162275.3|162185.3|19
1656525850000|2022-06-29 18:04:10|162276.6|162186.6|162284.5|162194.5|162289.5|162199.5|162276.6|162186.6|15
1656525860000|2022-06-29 18:04:20|162287.1|162197.1|162282.2|162192.2|162297.8|162207.8|162279.4|162189.4|27
1656525870000|2022-06-29 18:04:30|162282|162192|162276.7|162186.7|162284.1|162194.1|162276.7|162186.7|24
1656525880000|2022-06-29 18:04:40|162277.1|162187.1|162289.8|162199.8|162292.5|162202.5|162275.1|162185.1|23
1656525890000|2022-06-29 18:04:50|162288.7|162198.7|162283.1|162193.1|162288.9|162198.9|162282|162192|23
1656525900000|2022-06-29 18:05:00|162281.2|162191.2|162282.3|162192.3|162285|162195|162281.2|162191.2|15
1656525910000|2022-06-29 18:05:10|162281.7|162191.7|162277.5|162187.5|162282.4|162192.4|162277.5|162187.5|12
1656525920000|2022-06-29 18:05:20|162278|162188|162289.6|162199.6|162299.5|162209.5|162278|162188|20
1656525930000|2022-06-29 18:05:30|162290.7|162200.7|162289.6|162199.6|162290.7|162200.7|162288.7|162198.7|21
1656525940000|2022-06-29 18:05:40|162289.5|162199.5|162301.6|162211.6|162304.8|162214.8|162288.5|162198.5|18
1656525950000|2022-06-29 18:05:50|162298.3|162208.3|162304.9|162214.9|162304.9|162214.9|162298.3|162208.3|14
1656525960000|2022-06-29 18:06:00|162304.6|162214.6|162303.6|162213.6|162304.9|162214.9|162303.5|162213.5|11
1656525970000|2022-06-29 18:06:10|162303.9|162213.9|162305.3|162215.3|162305.3|162215.3|162303.9|162213.9|5
1656525980000|2022-06-29 18:06:20|162304.4|162214.4|162304.7|162214.7|162308|162218|162304.4|162214.4|6
1656525990000|2022-06-29 18:06:30|162304.2|162214.2|162296.3|162206.3|162304.2|162214.2|162294.9|162204.9|14
1656526000000|2022-06-29 18:06:40|162296.4|162206.4|162295.5|162205.5|162297.9|162207.9|162295.4|162205.4|12
1656526010000|2022-06-29 18:06:50|162296|162206|162278.2|162188.2|162296|162206|162276.2|162186.2|16
1656526020000|2022-06-29 18:07:00|162279.6|162189.6|162300.5|162210.5|162301.6|162211.6|162278.4|162188.4|15
1656526030000|2022-06-29 18:07:10|162298.1|162208.1|162294.7|162204.7|162298.1|162208.1|162292.9|162202.9|14
1656526040000|2022-06-29 18:07:20|162294.3|162204.3|162294.4|162204.4|162295.8|162205.8|162294.3|162204.3|4
1656526050000|2022-06-29 18:07:30|162293.8|162203.8|162304.2|162214.2|162305.8|162215.8|162293.8|162203.8|14
1656526060000|2022-06-29 18:07:40|162304.6|162214.6|162308.3|162218.3|162308.3|162218.3|162302.6|162212.6|17
1656526070000|2022-06-29 18:07:50|162308.9|162218.9|162303|162213|162310.5|162220.5|162302|162212|20
1656526080000|2022-06-29 18:08:00|162303.3|162213.3|162309.5|162219.5|162309.5|162219.5|162302.7|162212.7|15
1656526090000|2022-06-29 18:08:10|162310|162220|162349.3|162259.3|162349.5|162259.5|162304.7|162214.7|28
1656526100000|2022-06-29 18:08:20|162349.5|162259.5|162335.6|162245.6|162349.6|162259.6|162335.6|162245.6|20
1656526110000|2022-06-29 18:08:30|162336.2|162246.2|162325.8|162235.8|162336.4|162246.4|162325.1|162235.1|15
1656526120000|2022-06-29 18:08:40|162325.6|162235.6|162324.2|162234.2|162326|162236|162324.2|162234.2|6
1656526130000|2022-06-29 18:08:50|162324.4|162234.4|162324.2|162234.2|162324.8|162234.8|162323.1|162233.1|10
1656526140000|2022-06-29 18:09:00|162324.1|162234.1|162280.7|162190.7|162324.1|162234.1|162276.8|162186.8|24
1656526150000|2022-06-29 18:09:10|162280.9|162190.9|162277.2|162187.2|162281.4|162191.4|162276.9|162186.9|13
1656526160000|2022-06-29 18:09:20|162277.3|162187.3|162277.8|162187.8|162277.9|162187.9|162277.2|162187.2|11
1656526170000|2022-06-29 18:09:30|162277.7|162187.7|162280.8|162190.8|162283.9|162193.9|162277.6|162187.6|12
1656526180000|2022-06-29 18:09:40|162284|162194|162317.5|162227.5|162322.3|162232.3|162282.6|162192.6|25
1656526190000|2022-06-29 18:09:50|162318.3|162228.3|162321.9|162231.9|162322.3|162232.3|162318.3|162228.3|14
1656526200000|2022-06-29 18:10:00|162321.2|162231.2|162334.2|162244.2|162343.7|162253.7|162320.1|162230.1|25
1656526210000|2022-06-29 18:10:10|162333.6|162243.6|162352.3|162262.3|162352.3|162262.3|162333.6|162243.6|19
1656526220000|2022-06-29 18:10:20|162351.2|162261.2|162351|162261|162351.3|162261.3|162346.3|162256.3|15
1656526230000|2022-06-29 18:10:30|162349|162259|162336.4|162246.4|162350.6|162260.6|162333.8|162243.8|24
1656526240000|2022-06-29 18:10:40|162337.4|162247.4|162337|162247|162338.5|162248.5|162335.7|162245.7|12
1656526250000|2022-06-29 18:10:50|162337.7|162247.7|162341.1|162251.1|162341.1|162251.1|162335.7|162245.7|18
1656526260000|2022-06-29 18:11:00|162341.2|162251.2|162342.5|162252.5|162342.5|162252.5|162340.9|162250.9|8
1656526270000|2022-06-29 18:11:10|162342.1|162252.1|162338|162248|162342.2|162252.2|162338|162248|7
1656526280000|2022-06-29 18:11:20|162338.8|162248.8|162339.7|162249.7|162344.7|162254.7|162338.8|162248.8|7
1656526290000|2022-06-29 18:11:30|162341.5|162251.5|162334.1|162244.1|162342.7|162252.7|162334.1|162244.1|13
1656526300000|2022-06-29 18:11:40|162334.8|162244.8|162335.9|162245.9|162338.9|162248.9|162334.8|162244.8|12
1656526310000|2022-06-29 18:11:50|162336.3|162246.3|162336.5|162246.5|162362.5|162272.5|162333.9|162243.9|27
1656526320000|2022-06-29 18:12:00|162337.4|162247.4|162341.2|162251.2|162342.2|162252.2|162325.3|162235.3|30
1656526330000|2022-06-29 18:12:10|162342.2|162252.2|162327.3|162237.3|162344.8|162254.8|162321.6|162231.6|21
1656526340000|2022-06-29 18:12:20|162330.6|162240.6|162316.1|162226.1|162331.7|162241.7|162314.8|162224.8|12
1656526350000|2022-06-29 18:12:30|162317.8|162227.8|162321.7|162231.7|162321.8|162231.8|162317.8|162227.8|4
1656526360000|2022-06-29 18:12:40|162322.8|162232.8|162314.5|162224.5|162322.9|162232.9|162313.1|162223.1|9
1656526370000|2022-06-29 18:12:50|162315.8|162225.8|162325.9|162235.9|162325.9|162235.9|162313.7|162223.7|18
1656526380000|2022-06-29 18:13:00|162324.2|162234.2|162334.4|162244.4|162334.4|162244.4|162322.6|162232.6|15
1656526390000|2022-06-29 18:13:10|162334.9|162244.9|162337.2|162247.2|162337.2|162247.2|162334.9|162244.9|7
1656526400000|2022-06-29 18:13:20|162337|162247|162340.4|162250.4|162340.4|162250.4|162336|162246|10
1656526410000|2022-06-29 18:13:30|162340.1|162250.1|162336.2|162246.2|162340.7|162250.7|162336.2|162246.2|8
1656526420000|2022-06-29 18:13:40|162337.9|162247.9|162319.2|162229.2|162337.9|162247.9|162317.7|162227.7|23
1656526430000|2022-06-29 18:13:50|162320.6|162230.6|162331.2|162241.2|162331.2|162241.2|162319.8|162229.8|17
1656526440000|2022-06-29 18:14:00|162331.6|162241.6|162334.4|162244.4|162334.7|162244.7|162331.3|162241.3|15
1656526450000|2022-06-29 18:14:10|162334.1|162244.1|162333.3|162243.3|162334.1|162244.1|162333|162243|5
1656526460000|2022-06-29 18:14:20|162338.8|162248.8|162339.8|162249.8|162339.8|162249.8|162338.7|162248.7|3
1656526470000|2022-06-29 18:14:30|162334.6|162244.6|162317.6|162227.6|162334.6|162244.6|162315.9|162225.9|14
1656526480000|2022-06-29 18:14:40|162317.8|162227.8|162318|162228|162318.1|162228.1|162315.8|162225.8|12
1656526490000|2022-06-29 18:14:50|162317.4|162227.4|162316.9|162226.9|162318|162228|162316.9|162226.9|7
1656526500000|2022-06-29 18:15:00|162317.6|162227.6|162331.7|162241.7|162331.7|162241.7|162317.6|162227.6|17
1656526510000|2022-06-29 18:15:10|162332.1|162242.1|162337.8|162247.8|162337.8|162247.8|162332.1|162242.1|5
1656526520000|2022-06-29 18:15:20|162337.2|162247.2|162337.4|162247.4|162337.4|162247.4|162335.2|162245.2|5
1656526530000|2022-06-29 18:15:30|162335.4|162245.4|162316.8|162226.8|162335.9|162245.9|162313.7|162223.7|21
1656526540000|2022-06-29 18:15:40|162315.3|162225.3|162315.4|162225.4|162318.8|162228.8|162315.2|162225.2|15
1656526550000|2022-06-29 18:15:50|162314.8|162224.8|162316.5|162226.5|162316.5|162226.5|162314.4|162224.4|13
1656526560000|2022-06-29 18:16:00|162316.7|162226.7|162317.7|162227.7|162317.7|162227.7|162315.7|162225.7|9
1656526570000|2022-06-29 18:16:10|162318.5|162228.5|162317.9|162227.9|162320.4|162230.4|162317.9|162227.9|6
1656526580000|2022-06-29 18:16:20|162317.1|162227.1|162315.7|162225.7|162319.6|162229.6|162315.7|162225.7|6
1656526590000|2022-06-29 18:16:30|162316.1|162226.1|162306.8|162216.8|162321.8|162231.8|162306.8|162216.8|10
1656526600000|2022-06-29 18:16:40|162306.7|162216.7|162307.3|162217.3|162309.4|162219.4|162305.8|162215.8|16
1656526610000|2022-06-29 18:16:50|162308.4|162218.4|162316.1|162226.1|162317.4|162227.4|162306.9|162216.9|16
1656526620000|2022-06-29 18:17:00|162319.3|162229.3|162337.1|162247.1|162338.5|162248.5|162319.3|162229.3|40
1656526630000|2022-06-29 18:17:10|162339.1|162249.1|162376.4|162286.4|162377.3|162287.3|162336.2|162246.2|13
1656526640000|2022-06-29 18:17:20|162376.1|162286.1|162393.6|162303.6|162394.3|162304.3|162376.1|162286.1|20
1656526650000|2022-06-29 18:17:30|162393.2|162303.2|162390.9|162300.9|162396.6|162306.6|162388.9|162298.9|8
1656526660000|2022-06-29 18:17:40|162392|162302|162431.5|162341.5|162436.1|162346.1|162390.9|162300.9|26
1656526670000|2022-06-29 18:17:50|162431.9|162341.9|162430.9|162340.9|162437.6|162347.6|162430.4|162340.4|16
1656526680000|2022-06-29 18:18:00|162432.4|162342.4|162429.7|162339.7|162432.8|162342.8|162427|162337|12
1656526690000|2022-06-29 18:18:10|162428.5|162338.5|162427.5|162337.5|162429.3|162339.3|162427.1|162337.1|8
1656526700000|2022-06-29 18:18:20|162426.2|162336.2|162427.9|162337.9|162427.9|162337.9|162422|162332|9
1656526710000|2022-06-29 18:18:30|162428.7|162338.7|162416.4|162326.4|162428.7|162338.7|162409.7|162319.7|18
1656526720000|2022-06-29 18:18:40|162412.8|162322.8|162435.5|162345.5|162438.2|162345.7|162412.8|162308.2|15
1656526730000|2022-06-29 18:18:50|162435.9|162345.9|162437.7|162347.7|162438.4|162348.4|162435.9|162345.9|12
1656526740000|2022-06-29 18:19:00|162438.3|162348.3|162437|162347|162439.8|162349.8|162437|162347|7
1656526750000|2022-06-29 18:19:10|162437.1|162347.1|162447.5|162357.5|162447.5|162357.5|162432.7|162342.7|13
1656526760000|2022-06-29 18:19:20|162445.9|162355.9|162450.5|162360.5|162450.5|162360.5|162439.9|162349.9|11
1656526770000|2022-06-29 18:19:30|162449.4|162359.4|162430.2|162340.2|162451.3|162361.3|162424|162334|17
1656526780000|2022-06-29 18:19:40|162430.6|162340.6|162438.6|162348.6|162438.6|162348.6|162429.8|162339.8|8
1656526790000|2022-06-29 18:19:50|162438.9|162348.9|162444|162354|162462.9|162355.6|162438.5|162332.9|18
1656526800000|2022-06-29 18:20:00|162444.3|162354.3|162444.7|162354.7|162445.5|162355.5|162441.4|162351.4|8
1656526810000|2022-06-29 18:20:10|162445.3|162355.3|162444.9|162354.9|162445.6|162355.6|162444.9|162354.9|6
1656526820000|2022-06-29 18:20:20|162446.5|162356.5|162447.2|162357.2|162447.2|162357.2|162440.2|162350.2|9
1656526830000|2022-06-29 18:20:30|162445.7|162355.7|162492.3|162402.3|162496.7|162406.7|162445.7|162355.7|21
1656526840000|2022-06-29 18:20:40|162494.6|162404.6|162486.9|162396.9|162495.1|162405.1|162486.9|162396.9|23
1656526850000|2022-06-29 18:20:50|162487.3|162397.3|162486.1|162396.1|162487.3|162397.3|162485.1|162395.1|7
1656526860000|2022-06-29 18:21:00|162486|162396|162485.1|162395.1|162486.1|162396.1|162484.1|162394.1|8
1656526870000|2022-06-29 18:21:10|162486.3|162396.3|162482.8|162392.8|162486.3|162396.3|162480.6|162390.6|6
1656526880000|2022-06-29 18:21:20|162482.7|162392.7|162482.3|162392.3|162483.7|162393.7|162476.6|162386.6|9
1656526890000|2022-06-29 18:21:30|162484.1|162394.1|162479.9|162389.9|162484.1|162394.1|162479.9|162389.9|5
1656526900000|2022-06-29 18:21:40|162482|162392|162486.3|162396.3|162486.4|162396.4|162481.7|162391.7|8
1656526910000|2022-06-29 18:21:50|162484.9|162394.9|162485.3|162395.3|162485.3|162395.3|162482.7|162392.7|12
1656526920000|2022-06-29 18:22:00|162484.6|162394.6|162484.3|162394.3|162484.8|162394.8|162483.3|162393.3|8
1656526930000|2022-06-29 18:22:10|162484.4|162394.4|162484.7|162394.7|162485.3|162395.3|162484.4|162394.4|4
1656526940000|2022-06-29 18:22:20|162480.4|162390.4|162481.8|162391.8|162481.8|162391.8|162475.7|162385.7|7
1656526950000|2022-06-29 18:22:30|162480.4|162390.4|162487.5|162397.5|162487.5|162397.5|162478.3|162388.3|8
1656526960000|2022-06-29 18:22:40|162488|162398|162487.5|162397.5|162488|162398|162482.4|162392.4|5
1656526970000|2022-06-29 18:22:50|162487.1|162397.1|162487.2|162397.2|162487.2|162397.2|162486.9|162396.9|4
1656526980000|2022-06-29 18:23:00|162488.4|162398.4|162487.6|162397.6|162488.4|162398.4|162487.6|162397.6|3
1656526990000|2022-06-29 18:23:10|162477.8|162387.8|162481.1|162391.1|162490.3|162400.3|162477.8|162387.8|5
1656527000000|2022-06-29 18:23:20|162481.6|162391.6|162497.7|162407.7|162497.7|162407.7|162481.6|162391.6|6
1656527010000|2022-06-29 18:23:30|162497.6|162407.6|162493.8|162403.8|162497.6|162407.6|162492.3|162402.3|7
1656527020000|2022-06-29 18:23:40|162494.2|162404.2|162495|162405|162495|162405|162494.2|162404.2|2
1656527030000|2022-06-29 18:23:50|162492.3|162402.3|162488.7|162398.7|162492.3|162402.3|162488.5|162398.5|4
1656527040000|2022-06-29 18:24:00|162493.8|162403.8|162499.7|162409.7|162499.7|162409.7|162489.1|162399.1|9
1656527050000|2022-06-29 18:24:10|162499.1|162409.1|162505.6|162415.6|162505.6|162415.6|162499.1|162409.1|7
1656527060000|2022-06-29 18:24:20|162499.7|162409.7|162500.1|162410.1|162501.8|162411.8|162497.4|162407.4|13
1656527070000|2022-06-29 18:24:30|162497.9|162407.9|162499.9|162409.9|162499.9|162409.9|162497.9|162407.9|8
1656527080000|2022-06-29 18:24:40|162499.7|162409.7|162497|162407|162499.7|162409.7|162496.6|162406.6|4
1656527090000|2022-06-29 18:24:50|162494.6|162404.6|162499|162409|162501.3|162411.3|162494.6|162404.6|6
1656527100000|2022-06-29 18:25:00|162501.4|162411.4|162507.9|162417.9|162512.5|162422.5|162500.2|162410.2|9
1656527110000|2022-06-29 18:25:10|162508.9|162418.9|162518.4|162428.4|162521.7|162431.7|162508.9|162418.9|20
1656527120000|2022-06-29 18:25:20|162519.5|162429.5|162522.1|162432.1|162522.1|162432.1|162518.1|162428.1|11
1656527130000|2022-06-29 18:25:30|162519.7|162429.7|162520.3|162430.3|162521.3|162431.3|162518.7|162428.7|8
1656527140000|2022-06-29 18:25:40|162517.8|162427.8|162518.3|162428.3|162518.4|162428.4|162516.4|162426.4|4
1656527150000|2022-06-29 18:25:50|162512.8|162422.8|162515.2|162425.2|162515.2|162425.2|162512.8|162422.8|3
1656527160000|2022-06-29 18:26:00|162513.6|162423.6|162511.3|162421.3|162519.5|162429.5|162507.3|162417.3|7
1656527170000|2022-06-29 18:26:10|162517.3|162427.3|162504.5|162414.5|162517.3|162427.3|162504.4|162414.4|13
1656527180000|2022-06-29 18:26:20|162505.7|162415.7|162505.7|162415.7|162505.7|162415.7|162505.7|162415.7|1
1656527190000|2022-06-29 18:26:30|162503.3|162413.3|162504.6|162414.6|162504.6|162414.6|162503.3|162413.3|2
1656527200000|2022-06-29 18:26:40|162505.1|162415.1|162501.9|162411.9|162505.1|162415.1|162499.9|162409.9|5
1656527210000|2022-06-29 18:26:50|162504.4|162414.4|162504.5|162414.5|162504.5|162414.5|162499.8|162409.8|3
1656527220000|2022-06-29 18:27:00|162506.7|162416.7|162501.7|162411.7|162506.7|162416.7|162501.7|162411.7|2
1656527230000|2022-06-29 18:27:10|162501.4|162411.4|162499.1|162409.1|162503.1|162413.1|162493.5|162403.5|12
1656527240000|2022-06-29 18:27:20|162500.1|162410.1|162493.7|162403.7|162502.8|162412.8|162493.7|162403.7|9
1656527250000|2022-06-29 18:27:30|162494.9|162404.9|162496.9|162406.9|162497|162407|162494.9|162404.9|4
1656527260000|2022-06-29 18:27:40|162497.7|162407.7|162444.9|162354.9|162500.4|162410.4|162437.7|162347.7|16
1656527270000|2022-06-29 18:27:50|162442.8|162352.8|162435.5|162345.5|162445.2|162355.2|162434.7|162344.7|13
1656527280000|2022-06-29 18:28:00|162435.4|162345.4|162436|162346|162436|162346|162435.4|162345.4|4
1656527290000|2022-06-29 18:28:10|162433.9|162343.9|162435.1|162345.1|162435.5|162345.5|162432.2|162342.2|4
1656527300000|2022-06-29 18:28:20|162434.4|162344.4|162434.5|162344.5|162436.9|162346.9|162433.3|162343.3|7
1656527310000|2022-06-29 18:28:30|162436.6|162346.6|162428.9|162338.9|162436.6|162346.6|162428.1|162338.1|14
1656527320000|2022-06-29 18:28:40|162429.4|162339.4|162429.2|162339.2|162429.4|162339.4|162429.2|162339.2|2
1656527330000|2022-06-29 18:28:50|162429.1|162339.1|162429.2|162339.2|162429.4|162339.4|162429.1|162339.1|3
1656527340000|2022-06-29 18:29:00|162430.7|162340.7|162433.3|162343.3|162433.3|162343.3|162429.1|162339.1|3
1656527350000|2022-06-29 18:29:10|162432.3|162342.3|162434.5|162344.5|162437.6|162347.6|162432.3|162342.3|6
1656527360000|2022-06-29 18:29:20|162426.7|162336.7|162423.2|162333.2|162426.7|162336.7|162423.2|162333.2|3
1656527370000|2022-06-29 18:29:30|162422.2|162332.2|162433|162343|162434.1|162344.1|162422.2|162332.2|4
1656527380000|2022-06-29 18:29:40|162433.8|162343.8|162433.8|162343.8|162433.8|162343.8|162433.8|162343.8|1
1656527390000|2022-06-29 18:29:50|162436.6|162346.6|162434.7|162344.7|162436.7|162346.7|162432.3|162342.3|6
1656527400000|2022-06-29 18:30:00|162430.5|162340.5|162427.9|162337.9|162430.5|162340.5|162422.1|162332.1|8
1656527410000|2022-06-29 18:30:10|162426.3|162336.3|162422.3|162332.3|162426.3|162336.3|162422.3|162332.3|6
1656527420000|2022-06-29 18:30:20|162422.7|162332.7|162427.2|162337.2|162427.2|162337.2|162422.2|162332.2|10
1656527430000|2022-06-29 18:30:30|162428|162338|162435.6|162345.6|162438.1|162348.1|162428|162338|12
1656527440000|2022-06-29 18:30:40|162443.8|162353.8|162494.2|162404.2|162497.8|162407.8|162443.8|162353.8|17
1656527450000|2022-06-29 18:30:50|162497.4|162407.4|162496|162406|162498.2|162408.2|162496|162406|7
1656527460000|2022-06-29 18:31:00|162494.7|162404.7|162494.7|162404.7|162497.3|162407.3|162494.3|162404.3|9
1656527470000|2022-06-29 18:31:10|162494.2|162404.2|162489.1|162399.1|162494.2|162404.2|162489.1|162399.1|2
1656527480000|2022-06-29 18:31:20|162491.4|162401.4|162466.5|162376.5|162491.7|162401.7|162464.8|162374.8|22
1656527490000|2022-06-29 18:31:30|162464.8|162374.8|162488|162398|162499.9|162398|162463.6|162359.5|25
1656527500000|2022-06-29 18:31:40|162487.9|162397.9|162486.3|162396.3|162491|162401|162480|162390|20
1656527510000|2022-06-29 18:31:50|162486.6|162396.6|162422.9|162332.9|162486.6|162396.6|162422.9|162332.9|23
1656527520000|2022-06-29 18:32:00|162422.6|162332.6|162425|162335|162426.6|162336.6|162422.5|162332.5|16
1656527530000|2022-06-29 18:32:10|162424.4|162334.4|162426.2|162336.2|162426.2|162336.2|162421.8|162331.8|14
1656527540000|2022-06-29 18:32:20|162425.8|162335.8|162424.1|162334.1|162425.9|162335.9|162418|162328|24
1656527550000|2022-06-29 18:32:30|162424.9|162334.9|162405.7|162315.7|162424.9|162334.9|162405.2|162315.2|15
1656527560000|2022-06-29 18:32:40|162406.4|162316.4|162408.2|162318.2|162410|162320|162406.4|162316.4|11
1656527570000|2022-06-29 18:32:50|162408.1|162318.1|162406.5|162316.5|162408.1|162318.1|162404.2|162314.2|12
1656527580000|2022-06-29 18:33:00|162406.4|162316.4|162409.8|162319.8|162410.5|162320.5|162404.9|162314.9|18
1656527590000|2022-06-29 18:33:10|162410.2|162320.2|162414.7|162324.7|162414.8|162324.8|162408.3|162318.3|11
1656527600000|2022-06-29 18:33:20|162414.3|162324.3|162360.9|162270.9|162414.3|162324.3|162356.6|162266.6|28
1656527610000|2022-06-29 18:33:30|162361|162271|162354.5|162264.5|162364.3|162274.3|162354.5|162264.5|25
1656527620000|2022-06-29 18:33:40|162355|162265|162360.6|162270.6|162362.7|162272.7|162355|162265|25
1656527630000|2022-06-29 18:33:50|162357.6|162267.6|162376.9|162286.9|162376.9|162286.9|162357.6|162267.6|21
1656527640000|2022-06-29 18:34:00|162390|162300|162388.4|162298.4|162392.6|162302.6|162386.5|162296.5|24
1656527650000|2022-06-29 18:34:10|162388.5|162298.5|162381.7|162291.7|162389.2|162299.2|162381.6|162291.6|25
1656527660000|2022-06-29 18:34:20|162381.3|162291.3|162378|162288|162381.3|162291.3|162376.2|162286.2|21
1656527670000|2022-06-29 18:34:30|162377|162287|162378.5|162288.5|162380|162290|162377|162287|22
1656527680000|2022-06-29 18:34:40|162378.1|162288.1|162377.5|162287.5|162378.9|162288.9|162377|162287|10
1656527690000|2022-06-29 18:34:50|162377.1|162287.1|162375.5|162285.5|162379|162289|162372.8|162282.8|22
1656527700000|2022-06-29 18:35:00|162375.6|162285.6|162413.3|162323.3|162423.7|162333.7|162374.2|162284.2|29
1656527710000|2022-06-29 18:35:10|162414.1|162324.1|162409.9|162319.9|162415.7|162325.7|162409.9|162319.9|15
1656527720000|2022-06-29 18:35:20|162409.8|162319.8|162383.2|162293.2|162413.1|162323.1|162378.1|162288.1|23
1656527730000|2022-06-29 18:35:30|162383|162293|162350.4|162260.4|162384.4|162294.4|162349.2|162259.2|32
1656527740000|2022-06-29 18:35:40|162351.8|162261.8|162369.8|162279.8|162374.2|162284.2|162351.4|162261.4|34
1656527750000|2022-06-29 18:35:50|162368.9|162278.9|162373.6|162283.6|162376|162286|162368.9|162278.9|33
1656527760000|2022-06-29 18:36:00|162373.7|162283.7|162371.4|162281.4|162373.7|162283.7|162369.8|162279.8|23
1656527770000|2022-06-29 18:36:10|162369.4|162279.4|162365.1|162275.1|162370.1|162280.1|162355.7|162265.7|29
1656527780000|2022-06-29 18:36:20|162366.9|162276.9|162356.8|162266.8|162368.6|162278.6|162355.1|162265.1|31
1656527790000|2022-06-29 18:36:30|162366.2|162276.2|162367.2|162277.2|162368|162278|162365.6|162275.6|24
1656527800000|2022-06-29 18:36:40|162367.1|162277.1|162362.1|162272.1|162367.9|162277.9|162358.2|162268.2|25
1656527810000|2022-06-29 18:36:50|162363.3|162273.3|162360.7|162270.7|162363.3|162273.3|162357.8|162267.8|22
1656527820000|2022-06-29 18:37:00|162361.8|162271.8|162361.5|162271.5|162363|162273|162360.8|162270.8|14
1656527830000|2022-06-29 18:37:10|162362.2|162272.2|162376.8|162286.8|162376.8|162286.8|162359|162269|21
1656527840000|2022-06-29 18:37:20|162374|162284|162364.1|162274.1|162374|162284|162352.3|162262.3|29
1656527850000|2022-06-29 18:37:30|162364.5|162274.5|162364|162274|162364.8|162274.8|162361.1|162271.1|15
1656527860000|2022-06-29 18:37:40|162363.7|162273.7|162362.9|162272.9|162364.5|162274.5|162362|162272|15
1656527870000|2022-06-29 18:37:50|162362.8|162272.8|162373.4|162283.4|162375.3|162285.3|162359.9|162269.9|22
1656527880000|2022-06-29 18:38:00|162374.4|162284.4|162363.2|162273.2|162375.9|162285.9|162363.2|162273.2|28
1656527890000|2022-06-29 18:38:10|162363.9|162273.9|162364.5|162274.5|162372.3|162282.3|162363.5|162273.5|20
1656527900000|2022-06-29 18:38:20|162357.6|162267.6|162366.5|162276.5|162367.8|162277.8|162357.6|162267.6|28
1656527910000|2022-06-29 18:38:30|162366.7|162276.7|162364.2|162274.2|162367.1|162277.1|162363.7|162273.7|19
1656527920000|2022-06-29 18:38:40|162364.3|162274.3|162363|162273|162365.7|162275.7|162361.5|162271.5|22
1656527930000|2022-06-29 18:38:50|162359|162269|162368.4|162278.4|162377.9|162287.9|162359|162269|27
1656527940000|2022-06-29 18:39:00|162361.2|162271.2|162375.8|162285.8|162383.5|162293.5|162361.2|162271.2|27
1656527950000|2022-06-29 18:39:10|162376.9|162286.9|162378.9|162288.9|162379.2|162289.2|162373.7|162283.7|13
1656527960000|2022-06-29 18:39:20|162380.2|162290.2|162367.9|162277.9|162380.2|162290.2|162366.3|162276.3|32
1656527970000|2022-06-29 18:39:30|162367.4|162277.4|162369.4|162279.4|162380.9|162290.9|162367.4|162277.4|26
1656527980000|2022-06-29 18:39:40|162368.4|162278.4|162367.3|162277.3|162369.5|162279.5|162366|162276|11
1656527990000|2022-06-29 18:39:50|162367.2|162277.2|162375.2|162285.2|162375.4|162285.4|162347.5|162257.5|29
1656528000000|2022-06-29 18:40:00|162374.1|162284.1|162364|162274|162383|162293|162361.5|162271.5|36
1656528010000|2022-06-29 18:40:10|162364.9|162274.9|162375.5|162285.5|162382.6|162292.6|162352.3|162262.3|35
1656528020000|2022-06-29 18:40:20|162378.9|162288.9|162373.8|162283.8|162382.9|162292.9|162361.6|162271.6|36
1656528030000|2022-06-29 18:40:30|162372.5|162282.5|162379|162289|162389.9|162299.9|162361.7|162271.7|36
1656528040000|2022-06-29 18:40:40|162381.5|162291.5|162373.1|162283.1|162382.1|162292.1|162361.5|162271.5|30
1656528050000|2022-06-29 18:40:50|162373.2|162283.2|162374.7|162284.7|162380.1|162290.1|162361.9|162271.9|23
1656528060000|2022-06-29 18:41:00|162367.4|162277.4|162360.6|162270.6|162396.9|162286.4|162359.3|162262.3|31
1656528070000|2022-06-29 18:41:10|162367|162277|162385|162255|162404.8|162290.7|162360.9|162255|34
1656528080000|2022-06-29 18:41:20|162386.6|162256.6|162401.1|162271.1|162401.1|162290.7|162356.7|162255.1|32
1656528090000|2022-06-29 18:41:30|162401.4|162271.4|162362.4|162272.4|162401.4|162289.6|162353.4|162263.4|34
1656528100000|2022-06-29 18:41:40|162356.2|162266.2|162369.9|162279.9|162371.9|162281.9|162356.2|162266.2|29
1656528110000|2022-06-29 18:41:50|162370.4|162280.4|162363.5|162273.5|162376.7|162286.7|162352.5|162262.5|28
1656528120000|2022-06-29 18:42:00|162358|162268|162358.8|162268.8|162365|162275|162353.9|162263.9|30
1656528130000|2022-06-29 18:42:10|162358.1|162268.1|162355.3|162265.3|162359.1|162269.1|162355|162265|25
1656528140000|2022-06-29 18:42:20|162355.1|162265.1|162355.3|162265.3|162359|162269|162354.5|162264.5|17
1656528150000|2022-06-29 18:42:30|162354.7|162264.7|162350.9|162260.9|162361.7|162271.7|162349.6|162259.6|20
1656528160000|2022-06-29 18:42:40|162350.5|162260.5|162343.7|162253.7|162352.8|162262.8|162337.7|162247.7|23
1656528170000|2022-06-29 18:42:50|162341.7|162251.7|162330.4|162240.4|162342.6|162252.6|162326.2|162236.2|19
1656528180000|2022-06-29 18:43:00|162330.8|162240.8|162333.5|162243.5|162333.5|162243.5|162330.1|162240.1|9
1656528190000|2022-06-29 18:43:10|162327.6|162237.6|162333.8|162243.8|162333.8|162243.8|162327.5|162237.5|9
1656528200000|2022-06-29 18:43:20|162334.4|162244.4|162336.4|162246.4|162336.7|162246.7|162330.1|162240.1|14
1656528210000|2022-06-29 18:43:30|162336.5|162246.5|162329|162239|162336.5|162246.5|162327.7|162237.7|10
1656528220000|2022-06-29 18:43:40|162329.2|162239.2|162350.7|162260.7|162356.6|162266.6|162327|162237|15
1656528230000|2022-06-29 18:43:50|162349.8|162259.8|162339.9|162249.9|162355.5|162265.5|162338.9|162248.9|26
1656528240000|2022-06-29 18:44:00|162337.8|162247.8|162339|162249|162352.7|162262.7|162337.8|162247.8|27
1656528250000|2022-06-29 18:44:10|162338.9|162248.9|162340.4|162250.4|162342.7|162252.7|162328.3|162238.3|25
1656528260000|2022-06-29 18:44:20|162334.9|162244.9|162342.9|162252.9|162344|162254|162334.9|162244.9|15
1656528270000|2022-06-29 18:44:30|162343.6|162253.6|162331.7|162241.7|162355.5|162265.5|162327.6|162237.6|24
1656528280000|2022-06-29 18:44:40|162338.3|162248.3|162335.2|162245.2|162338.5|162248.5|162334.2|162244.2|20
1656528290000|2022-06-29 18:44:50|162334.5|162244.5|162332.3|162242.3|162335.4|162245.4|162328.6|162238.6|11
1656528300000|2022-06-29 18:45:00|162333.1|162243.1|162336.3|162246.3|162336.3|162246.3|162331.1|162241.1|21
1656528310000|2022-06-29 18:45:10|162333.8|162243.8|162335.3|162245.3|162335.8|162245.8|162333.8|162243.8|10
1656528320000|2022-06-29 18:45:20|162334.2|162244.2|162331.2|162241.2|162337.9|162247.9|162330.5|162240.5|14
1656528330000|2022-06-29 18:45:30|162331.1|162241.1|162345.9|162255.9|162352.3|162262.3|162331.1|162241.1|19
1656528340000|2022-06-29 18:45:40|162346.3|162256.3|162353|162263|162353|162263|162338.3|162248.3|26
1656528350000|2022-06-29 18:45:50|162352.4|162262.4|162347.8|162257.8|162359.1|162269.1|162341.1|162251.1|28
1656528360000|2022-06-29 18:46:00|162339.2|162249.2|162351.4|162261.4|162351.4|162261.4|162337.9|162247.9|25
1656528370000|2022-06-29 18:46:10|162348.5|162258.5|162331.3|162241.3|162351.9|162261.9|162318.9|162228.9|34
1656528380000|2022-06-29 18:46:20|162331.8|162241.8|162344.2|162254.2|162350.5|162260.5|162326.6|162236.6|25
1656528390000|2022-06-29 18:46:30|162345.7|162255.7|162335.3|162245.3|162346.6|162256.6|162335.2|162245.2|11
1656528400000|2022-06-29 18:46:40|162335.9|162245.9|162330.8|162240.8|162335.9|162245.9|162326.4|162236.4|14
1656528410000|2022-06-29 18:46:50|162330.9|162240.9|162325.5|162235.5|162341.9|162251.9|162321.4|162231.4|14
1656528420000|2022-06-29 18:47:00|162325.3|162235.3|162325.7|162235.7|162326|162236|162324.7|162234.7|9
1656528430000|2022-06-29 18:47:10|162331.1|162241.1|162330.7|162240.7|162331.7|162241.7|162330|162240|8
1656528440000|2022-06-29 18:47:20|162331.2|162241.2|162328.9|162238.9|162331.2|162241.2|162318.4|162228.4|8
1656528450000|2022-06-29 18:47:30|162328.8|162238.8|162330.8|162240.8|162338.6|162248.6|162328.3|162238.3|21
1656528460000|2022-06-29 18:47:40|162331.4|162241.4|162331.3|162241.3|162332.4|162242.4|162331.1|162241.1|14
1656528470000|2022-06-29 18:47:50|162331.7|162241.7|162332.5|162242.5|162333.3|162243.3|162330.7|162240.7|11
1656528480000|2022-06-29 18:48:00|162332.6|162242.6|162330.2|162240.2|162345.3|162255.3|162323|162233|14
1656528490000|2022-06-29 18:48:10|162328.7|162238.7|162327.7|162237.7|162328.9|162238.9|162322.3|162232.3|10
1656528500000|2022-06-29 18:48:20|162327.6|162237.6|162322.8|162232.8|162346.3|162256.3|162317.7|162227.7|25
1656528510000|2022-06-29 18:48:30|162318.1|162228.1|162348.3|162258.3|162351.5|162261.5|162310.7|162220.7|29
1656528520000|2022-06-29 18:48:40|162347.8|162257.8|162355.5|162265.5|162357.3|162267.3|162345.8|162255.8|27
1656528530000|2022-06-29 18:48:50|162355.9|162265.9|162344.3|162254.3|162356.3|162266.3|162342.7|162252.7|21
1656528540000|2022-06-29 18:49:00|162344.4|162254.4|162348.5|162258.5|162353.4|162263.4|162343.8|162253.8|20
1656528550000|2022-06-29 18:49:10|162348.2|162258.2|162346.6|162256.6|162348.4|162258.4|162340.8|162250.8|30
1656528560000|2022-06-29 18:49:20|162346.7|162256.7|162346.8|162256.8|162349.2|162259.2|162346.3|162256.3|24
1656528570000|2022-06-29 18:49:30|162346.2|162256.2|162344.9|162254.9|162346.5|162256.5|162343.8|162253.8|21
1656528580000|2022-06-29 18:49:40|162345|162255|162351.4|162261.4|162351.4|162261.4|162345|162255|17
1656528590000|2022-06-29 18:49:50|162352.1|162262.1|162346.2|162256.2|162356|162266|162344.1|162254.1|30
1656528600000|2022-06-29 18:50:00|162346|162256|162353.8|162263.8|162353.8|162263.8|162344.6|162254.6|23
1656528610000|2022-06-29 18:50:10|162354.3|162264.3|162340.7|162250.7|162354.3|162264.3|162340.6|162250.6|30
1656528620000|2022-06-29 18:50:20|162342.1|162252.1|162341.3|162251.3|162345.1|162255.1|162338.8|162248.8|22
1656528630000|2022-06-29 18:50:30|162341|162251|162339.9|162249.9|162341|162251|162337.1|162247.1|18
1656528640000|2022-06-29 18:50:40|162339.8|162249.8|162339.8|162249.8|162339.9|162249.9|162338.7|162248.7|9
1656528650000|2022-06-29 18:50:50|162339.9|162249.9|162330.3|162240.3|162354.3|162264.3|162330.3|162240.3|17
1656528660000|2022-06-29 18:51:00|162338.1|162248.1|162336.5|162246.5|162361|162271|162332.9|162242.9|29
1656528670000|2022-06-29 18:51:10|162333.2|162243.2|162336.6|162246.6|162338.6|162248.6|162331.3|162241.3|14
1656528680000|2022-06-29 18:51:20|162344.1|162254.1|162329.4|162239.4|162344.1|162254.1|162328.9|162238.9|17
1656528690000|2022-06-29 18:51:30|162329|162239|162332.8|162242.8|162333.2|162243.2|162329|162239|23
1656528700000|2022-06-29 18:51:40|162332.9|162242.9|162335.1|162245.1|162338.9|162248.9|162332.6|162242.6|13
1656528710000|2022-06-29 18:51:50|162338.8|162248.8|162339.2|162249.2|162341.3|162251.3|162335.2|162245.2|25
1656528720000|2022-06-29 18:52:00|162338.8|162248.8|162333.5|162243.5|162341.6|162251.6|162331.4|162241.4|31
1656528730000|2022-06-29 18:52:10|162334|162244|162332.6|162242.6|162340.9|162250.9|162332.6|162242.6|30
1656528740000|2022-06-29 18:52:20|162332.4|162242.4|162334.5|162244.5|162336|162246|162329.2|162239.2|25
1656528750000|2022-06-29 18:52:30|162333.8|162243.8|162333.8|162243.8|162335.4|162245.4|162333.3|162243.3|18
1656528760000|2022-06-29 18:52:40|162334.8|162244.8|162330.1|162240.1|162334.8|162244.8|162330|162240|13
1656528770000|2022-06-29 18:52:50|162330.4|162240.4|162332.9|162242.9|162339.3|162249.3|162328.8|162238.8|24
1656528780000|2022-06-29 18:53:00|162331.3|162241.3|162332.6|162242.6|162335.7|162245.7|162330.1|162240.1|27
1656528790000|2022-06-29 18:53:10|162333.1|162243.1|162335.6|162245.6|162338|162248|162332.8|162242.8|23
1656528800000|2022-06-29 18:53:20|162335.3|162245.3|162329.3|162239.3|162336.3|162246.3|162329.3|162239.3|18
1656528810000|2022-06-29 18:53:30|162328.7|162238.7|162329.8|162239.8|162333.1|162243.1|162323.9|162233.9|22
1656528820000|2022-06-29 18:53:40|162330.1|162240.1|162326.4|162236.4|162330.1|162240.1|162326.4|162236.4|18
1656528830000|2022-06-29 18:53:50|162325|162235|162326.5|162236.5|162327.2|162237.2|162325|162235|11
1656528840000|2022-06-29 18:54:00|162327.3|162237.3|162326.8|162236.8|162328.4|162238.4|162325.8|162235.8|15
1656528850000|2022-06-29 18:54:10|162326.3|162236.3|162327.4|162237.4|162331.6|162241.6|162326.3|162236.3|12
1656528860000|2022-06-29 18:54:20|162329.4|162239.4|162282.7|162192.7|162331.5|162241.5|162275|162185|21
1656528870000|2022-06-29 18:54:30|162284.2|162194.2|162282.4|162192.4|162286.3|162196.3|162276.8|162186.8|27
1656528880000|2022-06-29 18:54:40|162282.2|162192.2|162285.1|162195.1|162285.8|162195.8|162282.2|162192.2|24
1656528890000|2022-06-29 18:54:50|162284.1|162194.1|162281.5|162191.5|162285.4|162195.4|162278.9|162188.9|17
1656528900000|2022-06-29 18:55:00|162281.3|162191.3|162282.7|162192.7|162282.8|162192.8|162281.3|162191.3|10
1656528910000|2022-06-29 18:55:10|162284.5|162194.5|162271.9|162181.9|162284.5|162194.5|162269.6|162179.6|10
1656528920000|2022-06-29 18:55:20|162272.7|162182.7|162277.1|162187.1|162277.1|162187.1|162272.7|162182.7|11
1656528930000|2022-06-29 18:55:30|162273.5|162183.5|162277.2|162187.2|162277.2|162187.2|162273.5|162183.5|10
1656528940000|2022-06-29 18:55:40|162276.4|162186.4|162277.3|162187.3|162287.9|162197.9|162270.9|162180.9|16
1656528950000|2022-06-29 18:55:50|162276.2|162186.2|162279.3|162189.3|162283.5|162193.5|162276.2|162186.2|23
1656528960000|2022-06-29 18:56:00|162279|162189|162279.5|162189.5|162283|162193|162278.9|162188.9|14
1656528970000|2022-06-29 18:56:10|162274.1|162184.1|162277.7|162187.7|162278|162188|162273.6|162183.6|15
1656528980000|2022-06-29 18:56:20|162282.5|162192.5|162279.6|162189.6|162282.5|162192.5|162279.2|162189.2|12
1656528990000|2022-06-29 18:56:30|162281.3|162191.3|162272.1|162182.1|162287.9|162197.9|162272.1|162182.1|20
1656529000000|2022-06-29 18:56:40|162271.9|162181.9|162274.4|162184.4|162275.6|162185.6|162271.8|162181.8|6
1656529010000|2022-06-29 18:56:50|162272.7|162182.7|162274.5|162184.5|162277.4|162187.4|162272.7|162182.7|11
1656529020000|2022-06-29 18:57:00|162274.2|162184.2|162274.4|162184.4|162274.4|162184.4|162274.2|162184.2|2
1656529030000|2022-06-29 18:57:10|162273.8|162183.8|162275.9|162185.9|162275.9|162185.9|162272.9|162182.9|5
1656529040000|2022-06-29 18:57:20|162275|162185|162274.8|162184.8|162277.4|162187.4|162274.8|162184.8|4
1656529050000|2022-06-29 18:57:30|162280.3|162190.3|162274.9|162184.9|162285.9|162195.9|162274.7|162184.7|6
1656529060000|2022-06-29 18:57:40|162278.3|162188.3|162275.2|162185.2|162278.3|162188.3|162275.2|162185.2|4
1656529070000|2022-06-29 18:57:50|162274.9|162184.9|162275.6|162185.6|162278|162188|162274.9|162184.9|7
1656529080000|2022-06-29 18:58:00|162277.7|162187.7|162276.2|162186.2|162280.2|162190.2|162276.2|162186.2|7
1656529090000|2022-06-29 18:58:10|162275.4|162185.4|162295.7|162205.7|162295.7|162205.7|162274|162184|15
1656529100000|2022-06-29 18:58:20|162297.6|162207.6|162285.7|162195.7|162299.9|162209.9|162283.2|162193.2|21
1656529110000|2022-06-29 18:58:30|162286.2|162196.2|162284.4|162194.4|162286.9|162196.9|162284.4|162194.4|19
1656529120000|2022-06-29 18:58:40|162285.2|162195.2|162290.7|162200.7|162290.7|162200.7|162285.2|162195.2|23
1656529130000|2022-06-29 18:58:50|162291.2|162201.2|162288.8|162198.8|162291.7|162201.7|162287.8|162197.8|19
1656529140000|2022-06-29 18:59:00|162288.9|162198.9|162308.2|162218.2|162308.2|162218.2|162287.3|162197.3|18
1656529150000|2022-06-29 18:59:10|162300.9|162210.9|162334.4|162244.4|162334.7|162244.7|162300.9|162210.9|33
1656529160000|2022-06-29 18:59:20|162334.2|162244.2|162338.8|162248.8|162339.6|162249.6|162334.1|162244.1|25
1656529170000|2022-06-29 18:59:30|162339|162249|162332.6|162242.6|162346.8|162256.8|162332.4|162242.4|31
1656529180000|2022-06-29 18:59:40|162332.7|162242.7|162384.3|162294.3|162384.3|162294.3|162332.6|162242.6|24
1656529190000|2022-06-29 18:59:50|162383.8|162293.8|162419.7|162329.7|162420.3|162330.3|162379.7|162289.7|34
1656529200000|2022-06-29 19:00:00|162418.8|162328.8|162429.1|162339.1|162431.5|162341.5|162418.8|162328.8|26
1656529210000|2022-06-29 19:00:10|162429.7|162339.7|162426.8|162336.8|162430.2|162340.2|162425.7|162335.7|20
1656529220000|2022-06-29 19:00:20|162426.5|162336.5|162429.6|162339.6|162432.4|162342.4|162426.5|162336.5|20
1656529230000|2022-06-29 19:00:30|162423.8|162333.8|162401.9|162311.9|162453.6|162345.4|162396.6|162289.5|34
1656529240000|2022-06-29 19:00:40|162402.3|162312.3|162405.5|162315.5|162405.5|162315.5|162402.3|162312.3|25
1656529250000|2022-06-29 19:00:50|162405.4|162315.4|162406.3|162316.3|162412.1|162322.1|162404.1|162314.1|31
1656529260000|2022-06-29 19:01:00|162408.3|162318.3|162418.2|162328.2|162418.2|162328.2|162406.7|162316.7|32
1656529270000|2022-06-29 19:01:10|162418.3|162328.3|162405.5|162315.5|162418.3|162328.3|162398.5|162308.5|31
1656529280000|2022-06-29 19:01:20|162404.7|162314.7|162406.3|162316.3|162407.7|162317.7|162401.6|162311.6|31
1656529290000|2022-06-29 19:01:30|162405.2|162315.2|162403.2|162313.2|162405.2|162315.2|162398.1|162308.1|29
1656529300000|2022-06-29 19:01:40|162403|162313|162408|162318|162408|162318|162401.2|162311.2|28
1656529310000|2022-06-29 19:01:50|162407.9|162317.9|162406.1|162316.1|162410|162320|162402.9|162312.9|27
1656529320000|2022-06-29 19:02:00|162406.7|162316.7|162405.7|162315.7|162409.8|162319.8|162405.1|162315.1|26
1656529330000|2022-06-29 19:02:10|162405.8|162315.8|162406.3|162316.3|162406.3|162316.3|162400.1|162310.1|28
1656529340000|2022-06-29 19:02:20|162409.1|162319.1|162404.8|162314.8|162409.1|162319.1|162393.5|162303.5|27
1656529350000|2022-06-29 19:02:30|162403.3|162313.3|162391.5|162301.5|162408|162318|162391.5|162301.5|26
1656529360000|2022-06-29 19:02:40|162396.4|162306.4|162403|162313|162403|162313|162395.5|162305.5|25
1656529370000|2022-06-29 19:02:50|162402.7|162312.7|162404.2|162314.2|162404.7|162314.7|162397.3|162307.3|25
1656529380000|2022-06-29 19:03:00|162404.4|162314.4|162414.3|162324.3|162414.5|162324.5|162402.2|162312.2|26
1656529390000|2022-06-29 19:03:10|162415.6|162325.6|162411.9|162321.9|162417.6|162327.6|162410.9|162320.9|22
1656529400000|2022-06-29 19:03:20|162414.7|162324.7|162410.2|162320.2|162417.4|162327.4|162407.6|162317.6|28
1656529410000|2022-06-29 19:03:30|162409.7|162319.7|162413.1|162323.1|162415|162325|162405.7|162315.7|30
1656529420000|2022-06-29 19:03:40|162413.5|162323.5|162410.5|162320.5|162415.7|162325.7|162405.5|162315.5|33
1656529430000|2022-06-29 19:03:50|162411.7|162321.7|162403.9|162313.9|162413.7|162323.7|162398|162308|21
1656529440000|2022-06-29 19:04:00|162403.5|162313.5|162401.3|162311.3|162403.5|162313.5|162397.5|162307.5|21
1656529450000|2022-06-29 19:04:10|162401.5|162311.5|162402.9|162312.9|162402.9|162312.9|162401.2|162311.2|17
1656529460000|2022-06-29 19:04:20|162403.3|162313.3|162403.9|162313.9|162404.4|162314.4|162398.9|162308.9|24
1656529470000|2022-06-29 19:04:30|162403.8|162313.8|162402.3|162312.3|162422.3|162313.8|162395.1|162292.3|29
1656529480000|2022-06-29 19:04:40|162408.4|162318.4|162406|162316|162411.3|162321.3|162403.5|162313.5|30
1656529490000|2022-06-29 19:04:50|162406.7|162316.7|162407.3|162317.3|162408.7|162318.7|162397.5|162307.5|30
1656529500000|2022-06-29 19:05:00|162407.1|162317.1|162407.2|162317.2|162412.1|162322.1|162404.3|162314.3|25
1656529510000|2022-06-29 19:05:10|162407.7|162317.7|162408.9|162318.9|162409.2|162319.2|162406|162316|31
1656529520000|2022-06-29 19:05:20|162406.7|162316.7|162410.1|162320.1|162410.1|162320.1|162403.9|162313.9|27
1656529530000|2022-06-29 19:05:30|162410|162320|162410.6|162320.6|162411.6|162321.6|162409|162319|21
1656529540000|2022-06-29 19:05:40|162410.5|162320.5|162406.7|162316.7|162410.9|162320.9|162404.9|162314.9|26
1656529550000|2022-06-29 19:05:50|162407|162317|162409.7|162319.7|162410.3|162320.3|162406.4|162316.4|22
1656529560000|2022-06-29 19:06:00|162409.6|162319.6|162408.4|162318.4|162410|162320|162408.1|162318.1|22
1656529570000|2022-06-29 19:06:10|162408.2|162318.2|162405.7|162315.7|162409.1|162319.1|162404.1|162314.1|13
1656529580000|2022-06-29 19:06:20|162405|162315|162400.8|162310.8|162405|162315|162393.2|162303.2|30
1656529590000|2022-06-29 19:06:30|162401|162311|162401.6|162311.6|162403.1|162313.1|162399.7|162309.7|26
1656529600000|2022-06-29 19:06:40|162401.7|162311.7|162402.2|162312.2|162402.2|162312.2|162401.2|162311.2|20
1656529610000|2022-06-29 19:06:50|162404.2|162314.2|162404.8|162314.8|162406.6|162316.6|162402.1|162312.1|22
1656529620000|2022-06-29 19:07:00|162405.6|162315.6|162404.3|162314.3|162407.2|162317.2|162399.9|162309.9|31
1656529630000|2022-06-29 19:07:10|162404.6|162314.6|162404.5|162314.5|162404.9|162314.9|162402.9|162312.9|24
1656529640000|2022-06-29 19:07:20|162404.3|162314.3|162399.6|162309.6|162405.3|162315.3|162398.8|162308.8|22
1656529650000|2022-06-29 19:07:30|162400|162310|162403.6|162313.6|162404.1|162314.1|162397.1|162307.1|26
1656529660000|2022-06-29 19:07:40|162403.8|162313.8|162402.2|162312.2|162404.4|162314.4|162401.6|162311.6|14
1656529670000|2022-06-29 19:07:50|162402.3|162312.3|162405|162315|162405.8|162315.8|162401.8|162311.8|16
1656529680000|2022-06-29 19:08:00|162404.7|162314.7|162405.7|162315.7|162406.7|162316.7|162404.7|162314.7|16
1656529690000|2022-06-29 19:08:10|162404.8|162314.8|162394.9|162304.9|162405|162315|162389.2|162299.2|19
1656529700000|2022-06-29 19:08:20|162395.1|162305.1|162402.1|162312.1|162402.3|162312.3|162395.1|162305.1|16
1656529710000|2022-06-29 19:08:30|162402|162312|162393.3|162303.3|162402|162312|162393.1|162303.1|25
1656529720000|2022-06-29 19:08:40|162393.5|162303.5|162402.2|162312.2|162402.2|162312.2|162393.4|162303.4|25
1656529730000|2022-06-29 19:08:50|162403.4|162313.4|162402.4|162312.4|162403.5|162313.5|162400.8|162310.8|18
1656529740000|2022-06-29 19:09:00|162401.9|162311.9|162400.6|162310.6|162404.4|162314.4|162398.5|162308.5|26
1656529750000|2022-06-29 19:09:10|162401.8|162311.8|162402.8|162312.8|162406|162316|162401|162311|19
1656529760000|2022-06-29 19:09:20|162403.9|162313.9|162402.9|162312.9|162405.4|162315.4|162402.9|162312.9|20
1656529770000|2022-06-29 19:09:30|162403.1|162313.1|162402.1|162312.1|162404|162314|162401.5|162311.5|11
1656529780000|2022-06-29 19:09:40|162401.3|162311.3|162392.1|162302.1|162401.5|162311.5|162364.7|162274.7|28
1656529790000|2022-06-29 19:09:50|162391.5|162301.5|162350.8|162260.8|162393|162303|162348.2|162258.2|31
1656529800000|2022-06-29 19:10:00|162348|162258|162352.3|162262.3|162362.6|162272.6|162348|162258|26
1656529810000|2022-06-29 19:10:10|162352.7|162262.7|162354.1|162264.1|162354.7|162264.7|162352.1|162262.1|20
1656529820000|2022-06-29 19:10:20|162352.6|162262.6|162351.8|162261.8|162354.3|162264.3|162351.5|162261.5|18
1656529830000|2022-06-29 19:10:30|162351.5|162261.5|162350|162260|162354.7|162264.7|162349.3|162259.3|19
1656529840000|2022-06-29 19:10:40|162356.5|162266.5|162350.2|162260.2|162357.5|162267.5|162344.9|162254.9|23
1656529850000|2022-06-29 19:10:50|162350|162260|162358.8|162268.8|162366.7|162276.7|162344.1|162254.1|37
1656529860000|2022-06-29 19:11:00|162357.3|162267.3|162353.6|162263.6|162361|162271|162348.7|162258.7|31
1656529870000|2022-06-29 19:11:10|162354|162264|162353.9|162263.9|162354.4|162264.4|162353.9|162263.9|9
1656529880000|2022-06-29 19:11:20|162353.8|162263.8|162374.9|162284.9|162392|162302|162350.5|162260.5|30
1656529890000|2022-06-29 19:11:30|162375.8|162285.8|162379.5|162289.5|162379.8|162289.8|162375.8|162285.8|12
1656529900000|2022-06-29 19:11:40|162379.4|162289.4|162392.6|162302.6|162420.6|162310.3|162376.1|162286.1|23
1656529910000|2022-06-29 19:11:50|162393.2|162303.2|162392.4|162302.4|162397.4|162307.4|162391.5|162301.5|19
1656529920000|2022-06-29 19:12:00|162391.9|162301.9|162392.1|162302.1|162392.8|162302.8|162391.5|162301.5|11
1656529930000|2022-06-29 19:12:10|162392.5|162302.5|162393.2|162303.2|162393.3|162303.3|162389.1|162299.1|10
1656529940000|2022-06-29 19:12:20|162386.8|162296.8|162333.1|162243.1|162386.8|162296.8|162330.7|162240.7|25
1656529950000|2022-06-29 19:12:30|162333|162243|162332.8|162242.8|162333.2|162243.2|162331.8|162241.8|15
1656529960000|2022-06-29 19:12:40|162332.9|162242.9|162335.8|162245.8|162336.5|162246.5|162326.6|162236.6|18
1656529970000|2022-06-29 19:12:50|162336.1|162246.1|162341.3|162251.3|162341.3|162251.3|162321.6|162231.6|29
1656529980000|2022-06-29 19:13:00|162341.4|162251.4|162336|162246|162342.1|162252.1|162333.9|162243.9|26
1656529990000|2022-06-29 19:13:10|162336.3|162246.3|162336.2|162246.2|162336.6|162246.6|162333.1|162243.1|22
1656530000000|2022-06-29 19:13:20|162335.7|162245.7|162337.2|162247.2|162338.4|162248.4|162332|162242|16
1656530010000|2022-06-29 19:13:30|162337.1|162247.1|162333.6|162243.6|162337.9|162247.9|162333.6|162243.6|13
1656530020000|2022-06-29 19:13:40|162334.1|162244.1|162328.4|162238.4|162338.5|162244.1|162315.6|162204.1|26
1656530030000|2022-06-29 19:13:50|162327.3|162237.3|162333.8|162243.8|162336.7|162246.7|162327.3|162237.3|21
1656530040000|2022-06-29 19:14:00|162331.9|162241.9|162317.8|162227.8|162333.4|162243.4|162316.3|162226.3|23
1656530050000|2022-06-29 19:14:10|162321.2|162231.2|162325.1|162235.1|162328.3|162238.3|162319.5|162229.5|27
1656530060000|2022-06-29 19:14:20|162320.3|162230.3|162321.6|162231.6|162321.8|162231.8|162318.3|162228.3|17
1656530070000|2022-06-29 19:14:30|162320.8|162230.8|162323.6|162233.6|162323.9|162233.9|162318|162228|12
1656530080000|2022-06-29 19:14:40|162322.2|162232.2|162329.2|162239.2|162334.4|162244.4|162322.2|162232.2|17
1656530090000|2022-06-29 19:14:50|162330.4|162240.4|162328.8|162238.8|162330.5|162240.5|162327|162237|15
1656530100000|2022-06-29 19:15:00|162329.4|162239.4|162350.4|162260.4|162350.4|162260.4|162328.4|162238.4|21
1656530110000|2022-06-29 19:15:10|162351.2|162261.2|162347.6|162257.6|162357.5|162267.5|162346.2|162256.2|28
1656530120000|2022-06-29 19:15:20|162349.6|162259.6|162347.6|162257.6|162349.6|162259.6|162343.4|162253.4|32
1656530130000|2022-06-29 19:15:30|162347.9|162257.9|162345.2|162255.2|162348.1|162258.1|162344.1|162254.1|24
1656530140000|2022-06-29 19:15:40|162347.1|162257.1|162342.3|162252.3|162347.1|162257.1|162339.4|162249.4|20
1656530150000|2022-06-29 19:15:50|162342.2|162252.2|162333.9|162243.9|162346.6|162256.6|162333.9|162243.9|20
1656530160000|2022-06-29 19:16:00|162333.6|162243.6|162337.3|162247.3|162339.6|162249.6|162328.2|162238.2|28
1656530170000|2022-06-29 19:16:10|162337.8|162247.8|162334.7|162244.7|162341.8|162251.8|162334.7|162244.7|19
1656530180000|2022-06-29 19:16:20|162334.6|162244.6|162335.1|162245.1|162337.8|162247.8|162332.4|162242.4|16
1656530190000|2022-06-29 19:16:30|162335.3|162245.3|162322.7|162232.7|162339.7|162249.7|162317.6|162227.6|26
1656530200000|2022-06-29 19:16:40|162319.5|162229.5|162323|162233|162323|162233|162315.6|162225.6|28
1656530210000|2022-06-29 19:16:50|162325.8|162235.8|162332.6|162242.6|162336|162246|162312.7|162222.7|25
1656530220000|2022-06-29 19:17:00|162333.9|162243.9|162334.5|162244.5|162338.9|162248.9|162333.6|162243.6|20
1656530230000|2022-06-29 19:17:10|162333.2|162243.2|162342.4|162252.4|162344.7|162254.7|162327.7|162237.7|26
1656530240000|2022-06-29 19:17:20|162343.1|162253.1|162332.5|162242.5|162350.7|162260.7|162331.1|162241.1|32
1656530250000|2022-06-29 19:17:30|162333.2|162243.2|162332.4|162242.4|162337.1|162247.1|162326.8|162236.8|34
1656530260000|2022-06-29 19:17:40|162332.8|162242.8|162324.4|162234.4|162332.8|162242.8|162315.4|162225.4|33
1656530270000|2022-06-29 19:17:50|162322.2|162232.2|162315.4|162225.4|162322.2|162232.2|162313.8|162223.8|28
1656530280000|2022-06-29 19:18:00|162315.2|162225.2|162313.6|162223.6|162315.8|162225.8|162312.6|162222.6|23
1656530290000|2022-06-29 19:18:10|162313.7|162223.7|162279.5|162189.5|162313.7|162223.7|162275.7|162185.7|31
1656530300000|2022-06-29 19:18:20|162280.1|162190.1|162276.3|162186.3|162280.1|162190.1|162275|162185|27
1656530310000|2022-06-29 19:18:30|162276.9|162186.9|162276.6|162186.6|162277.4|162187.4|162275.4|162185.4|13
1656530320000|2022-06-29 19:18:40|162277|162187|162279.3|162189.3|162279.6|162189.6|162277|162187|15
1656530330000|2022-06-29 19:18:50|162281.3|162191.3|162279.3|162189.3|162281.3|162191.3|162278.9|162188.9|10
1656530340000|2022-06-29 19:19:00|162280.6|162190.6|162280.1|162190.1|162280.6|162190.6|162280.1|162190.1|4
1656530350000|2022-06-29 19:19:10|162287.4|162157.4|162276.2|162186.2|162296.7|162187.3|162272.9|162157.4|8
1656530360000|2022-06-29 19:19:20|162277.7|162187.7|162274|162184|162277.7|162187.7|162274|162184|7
1656530370000|2022-06-29 19:19:30|162275.5|162185.5|162280.2|162190.2|162280.3|162190.3|162275.5|162185.5|10
1656530380000|2022-06-29 19:19:40|162280.1|162190.1|162285.2|162195.2|162288.8|162198.8|162279.2|162189.2|12
1656530390000|2022-06-29 19:19:50|162287.1|162197.1|162287.8|162197.8|162290.4|162200.4|162287.1|162197.1|3
1656530400000|2022-06-29 19:20:00|162287.1|162197.1|162302.1|162172.1|162305.7|162200.9|162278.5|162172.1|18
1656530410000|2022-06-29 19:20:10|162297.9|162167.9|162304.2|162174.2|162309.7|162179.7|162297.9|162167.9|9
1656530420000|2022-06-29 19:20:20|162302|162172|162288.4|162198.4|162302.1|162199.7|162281.5|162172|12
1656530430000|2022-06-29 19:20:30|162287|162197|162297.2|162167.2|162303.5|162197.3|162281.8|162165.1|14
1656530440000|2022-06-29 19:20:40|162296.7|162166.7|162280.3|162190.3|162296.7|162191.5|162275.6|162166.7|10
1656530450000|2022-06-29 19:20:50|162279.4|162189.4|162285.2|162195.2|162285.7|162195.7|162279.4|162189.4|17
1656530460000|2022-06-29 19:21:00|162285.5|162195.5|162289.1|162199.1|162289.2|162199.2|162285.4|162195.4|11
1656530470000|2022-06-29 19:21:10|162288.3|162198.3|162286.6|162196.6|162288.3|162198.3|162285|162195|11
1656530480000|2022-06-29 19:21:20|162287.4|162197.4|162284.8|162194.8|162288.4|162198.4|162284.8|162194.8|9
1656530490000|2022-06-29 19:21:30|162282.9|162192.9|162281.8|162191.8|162284.8|162194.8|162280.4|162190.4|16
1656530500000|2022-06-29 19:21:40|162279.6|162189.6|162280|162190|162284|162194|162276.8|162186.8|25
1656530510000|2022-06-29 19:21:50|162279.4|162189.4|162296.4|162206.4|162298.4|162208.4|162279.4|162189.4|25
1656530520000|2022-06-29 19:22:00|162291.2|162201.2|162294.9|162204.9|162295.5|162205.5|162283.8|162193.8|30
1656530530000|2022-06-29 19:22:10|162296.5|162206.5|162290.1|162200.1|162301.1|162211.1|162280.8|162190.8|35
1656530540000|2022-06-29 19:22:20|162288.1|162198.1|162293.2|162203.2|162295.8|162205.8|162283.1|162193.1|26
1656530550000|2022-06-29 19:22:30|162293.8|162203.8|162272.2|162182.2|162293.8|162203.8|162272.2|162182.2|25
1656530560000|2022-06-29 19:22:40|162278.8|162188.8|162283.6|162193.6|162288.7|162198.7|162267.8|162177.8|31
1656530570000|2022-06-29 19:22:50|162283.8|162193.8|162273.4|162183.4|162284.3|162194.3|162273.4|162183.4|14
1656530580000|2022-06-29 19:23:00|162273.3|162183.3|162272.8|162182.8|162282|162192|162267.1|162177.1|27
1656530590000|2022-06-29 19:23:10|162270.3|162180.3|162266.9|162176.9|162297.9|162195|162266.9|162160.7|32
1656530600000|2022-06-29 19:23:20|162268|162178|162282.3|162192.3|162292.1|162192.3|162261.8|162150.1|24
1656530610000|2022-06-29 19:23:30|162278.2|162188.2|162281.1|162191.1|162282.6|162192.6|162269.3|162179.3|34
1656530620000|2022-06-29 19:23:40|162281.6|162191.6|162266.3|162176.3|162281.6|162191.6|162266.3|162176.3|23
1656530630000|2022-06-29 19:23:50|162266.4|162176.4|162269.4|162179.4|162281.2|162191.2|162266.4|162176.4|16
1656530640000|2022-06-29 19:24:00|162268.7|162178.7|162271.4|162181.4|162280.1|162190.1|162268.6|162178.6|16
1656530650000|2022-06-29 19:24:10|162269.6|162179.6|162273.3|162183.3|162282.1|162192.1|162269.6|162179.6|23
1656530660000|2022-06-29 19:24:20|162274.1|162184.1|162278.4|162188.4|162281|162191|162268.2|162178.2|21
1656530670000|2022-06-29 19:24:30|162278.8|162188.8|162289.2|162159.2|162299.7|162189.8|162262.7|162158.3|28
1656530680000|2022-06-29 19:24:40|162286.3|162156.3|162298.7|162208.7|162299.4|162209.4|162269.5|162156.3|29
1656530690000|2022-06-29 19:24:50|162299.3|162209.3|162276.6|162186.6|162299.7|162209.7|162267.7|162177.7|26
1656530700000|2022-06-29 19:25:00|162278|162188|162299.2|162209.2|162299.6|162209.6|162276.1|162186.1|24
1656530710000|2022-06-29 19:25:10|162298.4|162208.4|162275.2|162185.2|162299|162209|162270|162180|32
1656530720000|2022-06-29 19:25:20|162272.6|162182.6|162276.6|162186.6|162284.8|162194.8|162268.9|162178.9|32
1656530730000|2022-06-29 19:25:30|162280.5|162190.5|162301.9|162171.9|162301.9|162199.1|162269.6|162171.9|30
1656530740000|2022-06-29 19:25:40|162303.5|162173.5|162267.9|162177.9|162307.8|162188|162264.2|162164|29
1656530750000|2022-06-29 19:25:50|162264.9|162174.9|162271.4|162181.4|162273.7|162183.7|162263.8|162173.8|14
1656530760000|2022-06-29 19:26:00|162272.7|162182.7|162269.2|162179.2|162272.7|162182.7|162268.3|162178.3|9
1656530770000|2022-06-29 19:26:10|162271.2|162181.2|162265|162175|162271.2|162181.2|162265|162175|8
1656530780000|2022-06-29 19:26:20|162266.3|162176.3|162268.5|162178.5|162272.7|162182.7|162264.2|162174.2|7
1656530790000|2022-06-29 19:26:30|162266.3|162176.3|162265|162175|162266.3|162176.3|162264.7|162174.7|3
1656530800000|2022-06-29 19:26:40|162265.7|162175.7|162260.3|162170.3|162265.7|162175.7|162260.3|162170.3|4
1656530810000|2022-06-29 19:26:50|162265.7|162175.7|162266.7|162176.7|162266.7|162176.7|162263|162173|9
1656530820000|2022-06-29 19:27:00|162266.1|162176.1|162265.3|162175.3|162266.1|162176.1|162263.6|162173.6|8
1656530830000|2022-06-29 19:27:10|162261.3|162171.3|162270.1|162180.1|162281|162191|162254.5|162164.5|17
1656530840000|2022-06-29 19:27:20|162273.5|162183.5|162269.6|162179.6|162273.5|162183.5|162252.5|162162.5|5
1656530850000|2022-06-29 19:27:30|162266.8|162176.8|162265.6|162175.6|162281|162191|162262.7|162172.7|14
1656530860000|2022-06-29 19:27:40|162270.8|162180.8|162266|162176|162270.8|162180.8|162265|162175|8
1656530870000|2022-06-29 19:27:50|162264.9|162174.9|162265|162175|162265|162175|162264.9|162174.9|2
1656530880000|2022-06-29 19:28:00|162266|162176|162265|162175|162266.2|162176.2|162257.6|162167.6|5
1656530890000|2022-06-29 19:28:10|162263.5|162173.5|162269.2|162179.2|162281|162191|162263.5|162173.5|12
1656530900000|2022-06-29 19:28:20|162271.6|162181.6|162270.1|162180.1|162274.7|162184.7|162267.7|162177.7|17
1656530910000|2022-06-29 19:28:30|162268.4|162178.4|162265.9|162175.9|162270.1|162180.1|162265.9|162175.9|8
1656530920000|2022-06-29 19:28:40|162266|162176|162270.2|162180.2|162270.8|162180.8|162266|162176|7
1656530930000|2022-06-29 19:28:50|162271.6|162181.6|162269.1|162179.1|162273|162183|162268.7|162178.7|12
1656530940000|2022-06-29 19:29:00|162266.6|162176.6|162282.6|162192.6|162282.6|162192.6|162257.4|162167.4|9
1656530950000|2022-06-29 19:29:10|162282.2|162192.2|162269.2|162179.2|162282.5|162192.5|162267.5|162177.5|9
1656530960000|2022-06-29 19:29:20|162272.2|162182.2|162261.1|162171.1|162272.2|162182.2|162259.9|162169.9|16
1656530970000|2022-06-29 19:29:30|162259.9|162169.9|162228.7|162138.7|162259.9|162169.9|162216.6|162126.6|23
1656530980000|2022-06-29 19:29:40|162228.3|162138.3|162227.2|162137.2|162232.8|162142.8|162227.2|162137.2|26
1656530990000|2022-06-29 19:29:50|162227.4|162137.4|162226.7|162136.7|162247.7|162140.7|162225.8|162108.2|23
1656531000000|2022-06-29 19:30:00|162223.8|162133.8|162211.4|162121.4|162229.1|162139.1|162211.4|162121.4|33
1656531010000|2022-06-29 19:30:10|162209.6|162119.6|162224.2|162134.2|162231.5|162141.5|162209.6|162119.6|13
1656531020000|2022-06-29 19:30:20|162226.6|162136.6|162225.1|162135.1|162227.7|162137.7|162223.5|162133.5|20
1656531030000|2022-06-29 19:30:30|162225.3|162135.3|162209.9|162119.9|162225.3|162135.3|162209.9|162119.9|11
1656531040000|2022-06-29 19:30:40|162208.7|162118.7|162207.6|162117.6|162218.7|162128.7|162207.6|162117.6|18
1656531050000|2022-06-29 19:30:50|162208.9|162118.9|162206.5|162116.5|162220.3|162130.3|162203.8|162113.8|21
1656531060000|2022-06-29 19:31:00|162207.9|162117.9|162212.8|162122.8|162216.4|162126.4|162207.5|162117.5|18
1656531070000|2022-06-29 19:31:10|162213|162123|162213.1|162123.1|162213.1|162123.1|162211.7|162121.7|13
1656531080000|2022-06-29 19:31:20|162213.4|162123.4|162208.4|162118.4|162215.2|162125.2|162208|162118|12
1656531090000|2022-06-29 19:31:30|162208.5|162118.5|162240.8|162150.8|162254.8|162164.8|162208.5|162101.3|21
1656531100000|2022-06-29 19:31:40|162243.4|162153.4|162247.1|162157.1|162249.7|162159.7|162235.2|162145.2|10
1656531110000|2022-06-29 19:31:50|162246.5|162156.5|162302|162212|162302|162212|162246.5|162156.5|20
1656531120000|2022-06-29 19:32:00|162320.9|162190.9|162322|162192|162327.9|162197.9|162313.5|162183.5|27
1656531130000|2022-06-29 19:32:10|162323.2|162193.2|162304.9|162214.9|162323.2|162217.7|162303.2|162193.2|17
1656531140000|2022-06-29 19:32:20|162304.2|162214.2|162305.3|162215.3|162308.4|162218.4|162302.8|162212.8|18
1656531150000|2022-06-29 19:32:30|162305.4|162215.4|162301.5|162211.5|162306.4|162216.4|162301.5|162211.5|13
1656531160000|2022-06-29 19:32:40|162301.4|162211.4|162302.8|162212.8|162305.1|162215.1|162301.4|162211.4|9
1656531170000|2022-06-29 19:32:50|162302.9|162212.9|162301.9|162211.9|162306|162216|162301.9|162211.9|18
1656531180000|2022-06-29 19:33:00|162302.8|162212.8|162304.6|162214.6|162310|162220|162299|162209|22
1656531190000|2022-06-29 19:33:10|162305.7|162215.7|162326.2|162236.2|162332.6|162240.2|162304.5|162191.2|27
1656531200000|2022-06-29 19:33:20|162327|162237|162350.8|162260.8|162355.2|162265.2|162326.6|162236.6|29
1656531210000|2022-06-29 19:33:30|162351.6|162261.6|162351.1|162261.1|162354.3|162264.3|162350.6|162260.6|17
1656531220000|2022-06-29 19:33:40|162351|162261|162347.3|162257.3|162351.7|162261.7|162345|162255|15
1656531230000|2022-06-29 19:33:50|162347.9|162257.9|162359|162269|162359.2|162269.2|162347.3|162257.3|15
1656531240000|2022-06-29 19:34:00|162357.8|162267.8|162357.6|162267.6|162365.5|162275.5|162354.7|162264.7|27
1656531250000|2022-06-29 19:34:10|162357.1|162267.1|162400.4|162310.4|162410.3|162320.3|162355.9|162265.9|24
1656531260000|2022-06-29 19:34:20|162402.2|162312.2|162405.5|162315.5|162406.9|162316.9|162400.1|162310.1|18
1656531270000|2022-06-29 19:34:30|162404.9|162314.9|162409.2|162319.2|162409.2|162319.2|162403.8|162313.8|29
1656531280000|2022-06-29 19:34:40|162408.7|162318.7|162402.6|162312.6|162409.6|162319.6|162398.6|162308.6|23
1656531290000|2022-06-29 19:34:50|162403.6|162313.6|162403.9|162313.9|162405.5|162315.5|162397.4|162307.4|27
1656531300000|2022-06-29 19:35:00|162403.2|162313.2|162403.6|162313.6|162405.7|162315.7|162402.3|162312.3|25
1656531310000|2022-06-29 19:35:10|162403.7|162313.7|162409.4|162319.4|162409.7|162319.7|162403.2|162313.2|28
1656531320000|2022-06-29 19:35:20|162409.9|162319.9|162408.5|162318.5|162409.9|162319.9|162406.8|162316.8|17
1656531330000|2022-06-29 19:35:30|162407.5|162317.5|162403|162313|162408.2|162318.2|162401.1|162311.1|19
1656531340000|2022-06-29 19:35:40|162402.7|162312.7|162391.5|162301.5|162404.1|162314.1|162389.7|162299.7|24
1656531350000|2022-06-29 19:35:50|162389.8|162299.8|162399.1|162309.1|162405.5|162315.5|162389.8|162299.8|21
1656531360000|2022-06-29 19:36:00|162399.8|162309.8|162389.9|162299.9|162402.5|162312.5|162389.9|162299.9|20
1656531370000|2022-06-29 19:36:10|162389.6|162299.6|162391.8|162301.8|162403|162313|162389.6|162299.6|33
1656531380000|2022-06-29 19:36:20|162392.9|162302.9|162388.9|162298.9|162392.9|162302.9|162388.4|162298.4|19
1656531390000|2022-06-29 19:36:30|162389.7|162299.7|162391.1|162301.1|162392.3|162302.3|162387.9|162297.9|24
1656531400000|2022-06-29 19:36:40|162391.3|162301.3|162393|162303|162393.1|162303.1|162390.3|162300.3|16
1656531410000|2022-06-29 19:36:50|162393.5|162303.5|162405.9|162315.9|162409|162319|162391.6|162301.6|28
1656531420000|2022-06-29 19:37:00|162406.3|162316.3|162407.3|162317.3|162408|162318|162405.1|162315.1|22
1656531430000|2022-06-29 19:37:10|162406.2|162316.2|162407.7|162317.7|162408.9|162318.9|162406.2|162316.2|11
1656531440000|2022-06-29 19:37:20|162406.8|162316.8|162409.4|162319.4|162409.4|162319.4|162404.4|162314.4|17
1656531450000|2022-06-29 19:37:30|162408.4|162318.4|162405.3|162315.3|162408.4|162318.4|162396|162306|20
1656531460000|2022-06-29 19:37:40|162402.5|162312.5|162403.8|162313.8|162405.5|162315.5|162398.8|162308.8|21
1656531470000|2022-06-29 19:37:50|162404.1|162314.1|162406.6|162316.6|162406.9|162316.9|162401.8|162311.8|21
1656531480000|2022-06-29 19:38:00|162404.9|162314.9|162407.8|162317.8|162407.8|162317.8|162404.3|162314.3|27
1656531490000|2022-06-29 19:38:10|162407.4|162317.4|162411.2|162321.2|162413.1|162323.1|162406.8|162316.8|18
1656531500000|2022-06-29 19:38:20|162410|162320|162408.3|162318.3|162415.3|162325.3|162405.6|162315.6|21
1656531510000|2022-06-29 19:38:30|162407.3|162317.3|162408|162318|162411.4|162321.4|162407.3|162317.3|11
1656531520000|2022-06-29 19:38:40|162409.2|162319.2|162405.2|162315.2|162409.2|162319.2|162404.3|162314.3|8
1656531530000|2022-06-29 19:38:50|162405|162315|162404|162314|162407|162317|162404|162314|24
1656531540000|2022-06-29 19:39:00|162404.2|162314.2|162403.3|162313.3|162404.3|162314.3|162402.9|162312.9|21
1656531550000|2022-06-29 19:39:10|162403.5|162313.5|162401.1|162311.1|162403.5|162313.5|162398.3|162308.3|14
1656531560000|2022-06-29 19:39:20|162400.3|162310.3|162403.3|162313.3|162410.1|162320.1|162399.5|162309.5|16
1656531570000|2022-06-29 19:39:30|162403.9|162313.9|162394.9|162304.9|162405.6|162315.6|162390.9|162300.9|27
1656531580000|2022-06-29 19:39:40|162393.8|162303.8|162401.7|162311.7|162403.4|162313.4|162393.8|162303.8|18
1656531590000|2022-06-29 19:39:50|162400.9|162310.9|162399.4|162309.4|162401.1|162311.1|162399.4|162309.4|12
1656531600000|2022-06-29 19:40:00|162395.2|162305.2|162397.9|162307.9|162403.5|162313.5|162392.8|162302.8|21
1656531610000|2022-06-29 19:40:10|162403|162313|162400.2|162310.2|162403|162313|162398|162308|10
1656531620000|2022-06-29 19:40:20|162398.7|162308.7|162401.4|162311.4|162405|162315|162398.7|162308.7|17
1656531630000|2022-06-29 19:40:30|162402.3|162312.3|162406|162316|162406.4|162316.4|162402.3|162312.3|19
1656531640000|2022-06-29 19:40:40|162406.3|162316.3|162399.1|162309.1|162406.7|162316.7|162399.1|162309.1|17
1656531650000|2022-06-29 19:40:50|162400.5|162310.5|162410.5|162320.5|162410.5|162320.5|162400|162310|19
1656531660000|2022-06-29 19:41:00|162410.7|162320.7|162408.7|162318.7|162412.7|162322.7|162408.7|162318.7|16
1656531670000|2022-06-29 19:41:10|162407.4|162317.4|162405.1|162315.1|162409.2|162319.2|162404.4|162314.4|20
1656531680000|2022-06-29 19:41:20|162405.6|162315.6|162408.7|162318.7|162408.7|162318.7|162403|162313|19
1656531690000|2022-06-29 19:41:30|162408.8|162318.8|162404|162314|162409.2|162319.2|162404|162314|13
1656531700000|2022-06-29 19:41:40|162405.5|162315.5|162405.8|162315.8|162407.2|162317.2|162404.4|162314.4|8
1656531710000|2022-06-29 19:41:50|162406.2|162316.2|162404.2|162314.2|162406.2|162316.2|162404.2|162314.2|7
1656531720000|2022-06-29 19:42:00|162405.7|162315.7|162406.1|162316.1|162406.9|162316.9|162404.7|162314.7|8
1656531730000|2022-06-29 19:42:10|162406.3|162316.3|162405.2|162315.2|162406.3|162316.3|162403.4|162313.4|7
1656531740000|2022-06-29 19:42:20|162403.4|162313.4|162408.2|162318.2|162411.1|162321.1|162403.4|162313.4|22
1656531750000|2022-06-29 19:42:30|162406.8|162316.8|162403.5|162313.5|162409.1|162319.1|162403.1|162313.1|22
1656531760000|2022-06-29 19:42:40|162403.7|162313.7|162403.4|162313.4|162404.6|162314.6|162403.2|162313.2|13
1656531770000|2022-06-29 19:42:50|162403.8|162313.8|162401.9|162311.9|162403.8|162313.8|162401.7|162311.7|9
1656531780000|2022-06-29 19:43:00|162402.6|162312.6|162396.4|162306.4|162402.6|162312.6|162396.4|162306.4|18
1656531790000|2022-06-29 19:43:10|162395.3|162305.3|162395.5|162305.5|162397.8|162307.8|162393.6|162303.6|14
1656531800000|2022-06-29 19:43:20|162397.8|162307.8|162394.2|162304.2|162398.3|162308.3|162385.8|162295.8|20
1656531810000|2022-06-29 19:43:30|162393.7|162303.7|162397.2|162307.2|162402.6|162312.6|162393.6|162303.6|18
1656531820000|2022-06-29 19:43:40|162396.1|162306.1|162399.5|162309.5|162400.6|162310.6|162394.9|162304.9|20
1656531830000|2022-06-29 19:43:50|162399.7|162309.7|162404.4|162314.4|162407.1|162317.1|162397|162307|19
1656531840000|2022-06-29 19:44:00|162404.1|162314.1|162403.5|162313.5|162406.5|162316.5|162401.9|162311.9|16
1656531850000|2022-06-29 19:44:10|162403.4|162313.4|162402.3|162312.3|162405.3|162315.3|162402.3|162312.3|14
1656531860000|2022-06-29 19:44:20|162401.3|162311.3|162398|162308|162402.4|162312.4|162396.8|162306.8|14
1656531870000|2022-06-29 19:44:30|162398.2|162308.2|162400.2|162310.2|162400.3|162310.3|162397.8|162307.8|8
1656531880000|2022-06-29 19:44:40|162404.7|162314.7|162404.2|162314.2|162404.7|162314.7|162397.3|162307.3|16
1656531890000|2022-06-29 19:44:50|162402.7|162312.7|162398.9|162308.9|162402.7|162312.7|162398.2|162308.2|13
1656531900000|2022-06-29 19:45:00|162399.7|162309.7|162400.6|162310.6|162400.6|162310.6|162396|162306|14
1656531910000|2022-06-29 19:45:10|162400.4|162310.4|162396.5|162306.5|162400.5|162310.5|162393.3|162303.3|20
1656531920000|2022-06-29 19:45:20|162395.1|162305.1|162398.3|162308.3|162398.3|162308.3|162395.1|162305.1|13
1656531930000|2022-06-29 19:45:30|162398.5|162308.5|162399.1|162309.1|162399.9|162309.9|162397.3|162307.3|12
1656531940000|2022-06-29 19:45:40|162397.2|162307.2|162401.2|162311.2|162401.6|162311.6|162397.2|162307.2|14
1656531950000|2022-06-29 19:45:50|162399.6|162309.6|162399.9|162309.9|162401.7|162311.7|162399.6|162309.6|11
1656531960000|2022-06-29 19:46:00|162399.8|162309.8|162402|162312|162402|162312|162398.6|162308.6|15
1656531970000|2022-06-29 19:46:10|162402.1|162312.1|162399.2|162309.2|162402.1|162312.1|162398.3|162308.3|5
1656531980000|2022-06-29 19:46:20|162397.4|162307.4|162398.4|162308.4|162398.4|162308.4|162395.5|162305.5|14
1656531990000|2022-06-29 19:46:30|162396.8|162306.8|162402.4|162312.4|162402.4|162312.4|162396|162306|12
1656532000000|2022-06-29 19:46:40|162401.4|162311.4|162403.2|162313.2|162405.3|162315.3|162401.4|162311.4|15
1656532010000|2022-06-29 19:46:50|162402.5|162312.5|162406.6|162316.6|162406.9|162316.9|162402.2|162312.2|15
1656532020000|2022-06-29 19:47:00|162407|162317|162410.4|162320.4|162410.4|162320.4|162405.9|162315.9|17
1656532030000|2022-06-29 19:47:10|162411.4|162321.4|162410|162320|162411.4|162321.4|162408.5|162318.5|13
1656532040000|2022-06-29 19:47:20|162410.6|162320.6|162411.7|162321.7|162413|162323|162409.9|162319.9|18
1656532050000|2022-06-29 19:47:30|162409.4|162319.4|162410.4|162320.4|162413.9|162323.9|162408.1|162318.1|17
1656532060000|2022-06-29 19:47:40|162410.2|162320.2|162410.1|162320.1|162413.5|162323.5|162409|162319|17
1656532070000|2022-06-29 19:47:50|162408.5|162318.5|162417.5|162327.5|162421|162331|162405.9|162315.9|23
1656532080000|2022-06-29 19:48:00|162414.1|162324.1|162422.3|162332.3|162425.2|162335.2|162413|162323|25
1656532090000|2022-06-29 19:48:10|162417.2|162327.2|162417.9|162327.9|162421|162331|162416|162326|19
1656532100000|2022-06-29 19:48:20|162416.1|162326.1|162442|162352|162501|162411|162413.9|162323.9|26
1656532110000|2022-06-29 19:48:30|162445|162355|162449|162359|162449.3|162359.3|162440.1|162350.1|20
1656532120000|2022-06-29 19:48:40|162449.3|162359.3|162450.7|162360.7|162451.6|162361.6|162449.3|162359.3|13
1656532130000|2022-06-29 19:48:50|162450.6|162360.6|162453.3|162363.3|162455|162365|162450.5|162360.5|10
1656532140000|2022-06-29 19:49:00|162453.4|162363.4|162466.5|162376.5|162466.8|162376.8|162453.3|162363.3|16
1656532150000|2022-06-29 19:49:10|162465.9|162375.9|162467.2|162377.2|162467.6|162377.6|162465.9|162375.9|12
1656532160000|2022-06-29 19:49:20|162466.9|162376.9|162463.6|162373.6|162466.9|162376.9|162463.3|162373.3|16
1656532170000|2022-06-29 19:49:30|162463.5|162373.5|162461.9|162371.9|162464.1|162374.1|162461.9|162371.9|13
1656532180000|2022-06-29 19:49:40|162461.7|162371.7|162462.2|162372.2|162462.2|162372.2|162461.7|162371.7|3
1656532190000|2022-06-29 19:49:50|162462.3|162372.3|162462.2|162372.2|162463.2|162373.2|162462.1|162372.1|7
1656532200000|2022-06-29 19:50:00|162464.9|162374.9|162403|162273|162464.9|162374.9|162361.1|162260.4|17
1656532210000|2022-06-29 19:50:10|162383.5|162253.5|162383.5|162253.5|162383.5|162253.5|162383.5|162253.5|1
1656532220000|2022-06-29 19:50:20|162384|162254|162383|162253|162384|162254|162383|162253|2
1656532230000|2022-06-29 19:50:30|162382.5|162252.5|162383.5|162253.5|162383.5|162253.5|162381.5|162251.5|3
1656532250000|2022-06-29 19:50:50|162369|162239|162369|162239|162369|162239|162369|162239|1
1656532260000|2022-06-29 19:51:00|162351.9|162261.9|162352.2|162262.2|162352.2|162262.2|162351.9|162261.9|2
1656532270000|2022-06-29 19:51:10|162352.3|162262.3|162354.3|162264.3|162354.3|162264.3|162351.8|162261.8|4
1656532280000|2022-06-29 19:51:20|162356.9|162266.9|162348|162258|162356.9|162266.9|162347.5|162257.5|10
1656532290000|2022-06-29 19:51:30|162347.9|162257.9|162306.6|162216.6|162349.8|162259.8|162306.6|162203.2|19
1656532300000|2022-06-29 19:51:40|162306.2|162216.2|162302.7|162212.7|162306.4|162216.4|162302.7|162212.7|17
1656532310000|2022-06-29 19:51:50|162302.8|162212.8|162304.1|162214.1|162306.5|162216.5|162302.8|162212.8|10
1656532320000|2022-06-29 19:52:00|162304.6|162214.6|162303.6|162213.6|162304.6|162214.6|162303.3|162213.3|17
1656532330000|2022-06-29 19:52:10|162302.1|162212.1|162313.3|162223.3|162316.5|162226.5|162301.7|162211.7|12
1656532340000|2022-06-29 19:52:20|162335.7|162205.7|162336|162206|162340.1|162210.1|162335.7|162205.7|8
1656532350000|2022-06-29 19:52:30|162335.5|162205.5|162321.6|162231.6|162335.5|162234.3|162321.2|162205.5|10
1656532360000|2022-06-29 19:52:40|162322.4|162232.4|162321.8|162231.8|162322.7|162232.7|162321.8|162231.8|3
1656532370000|2022-06-29 19:52:50|162316.7|162226.7|162317.8|162227.8|162318.4|162228.4|162314.2|162224.2|8
1656532380000|2022-06-29 19:53:00|162319.7|162229.7|162315.6|162225.6|162321.3|162231.3|162315|162225|10
1656532390000|2022-06-29 19:53:10|162315.1|162225.1|162310.2|162220.2|162316.8|162226.8|162309.7|162219.7|13
1656532400000|2022-06-29 19:53:20|162318.6|162228.6|162312|162222|162318.6|162228.6|162312|162222|13
1656532410000|2022-06-29 19:53:30|162319.5|162229.5|162352.2|162262.2|162353.1|162263.1|162319.5|162229.5|19
1656532420000|2022-06-29 19:53:40|162350.6|162260.6|162353.2|162263.2|162355.6|162265.6|162349.3|162259.3|19
1656532430000|2022-06-29 19:53:50|162353|162263|162341.8|162251.8|162353|162263|162341.6|162251.6|11
1656532440000|2022-06-29 19:54:00|162342.2|162252.2|162338.9|162248.9|162343.3|162253.3|162338.9|162248.9|5
1656532450000|2022-06-29 19:54:10|162338.4|162248.4|162329.5|162239.5|162338.9|162248.9|162329.1|162239.1|13
1656532460000|2022-06-29 19:54:20|162329.9|162239.9|162327.2|162237.2|162329.9|162239.9|162327.1|162237.1|9
1656532470000|2022-06-29 19:54:30|162327.5|162237.5|162329.9|162239.9|162330.4|162240.4|162326.7|162236.7|12
1656532480000|2022-06-29 19:54:40|162330|162240|162326.2|162236.2|162330.2|162240.2|162323.3|162233.3|10
1656532490000|2022-06-29 19:54:50|162326.4|162236.4|162326.5|162236.5|162326.7|162236.7|162325|162235|6
1656532500000|2022-06-29 19:55:00|162326.7|162236.7|162297.9|162207.9|162326.7|162236.7|162297.9|162191.3|18
1656532510000|2022-06-29 19:55:10|162298.6|162208.6|162300.6|162210.6|162302.6|162212.6|162295.1|162205.1|12
1656532520000|2022-06-29 19:55:20|162299.3|162209.3|162299.4|162209.4|162299.8|162209.8|162299.3|162209.3|3
1656532530000|2022-06-29 19:55:30|162300.2|162210.2|162297.8|162207.8|162300.2|162210.2|162294.9|162204.9|8
1656532540000|2022-06-29 19:55:40|162297.1|162207.1|162344.6|162254.6|162345.8|162255.8|162297.1|162207.1|14
1656532550000|2022-06-29 19:55:50|162345.1|162255.1|162379.7|162249.7|162379.7|162267.5|162341.7|162245.5|23
1656532560000|2022-06-29 19:56:00|162378.3|162248.3|162374.1|162244.1|162378.3|162248.3|162374.1|162244.1|17
1656532570000|2022-06-29 19:56:10|162374.3|162244.3|162374.2|162244.2|162374.3|162244.3|162373.8|162243.8|12
1656532580000|2022-06-29 19:56:20|162374.1|162244.1|162351.2|162261.2|162374.2|162264.4|162351.2|162244|15
1656532590000|2022-06-29 19:56:30|162351.1|162261.1|162356.3|162266.3|162356.3|162266.3|162349.5|162259.5|9
1656532600000|2022-06-29 19:56:40|162353.6|162263.6|162352|162262|162353.7|162263.7|162350.4|162260.4|11
1656532610000|2022-06-29 19:56:50|162350.9|162260.9|162355.7|162265.7|162355.7|162265.7|162350.9|162260.9|14
1656532620000|2022-06-29 19:57:00|162355.4|162265.4|162354.5|162264.5|162355.4|162265.4|162353.9|162263.9|9
1656532630000|2022-06-29 19:57:10|162354.3|162264.3|162351.5|162261.5|162354.3|162264.3|162351.1|162261.1|13
1656532640000|2022-06-29 19:57:20|162346.5|162256.5|162347.4|162257.4|162368.2|162259.3|162346.5|162233.4|24
1656532650000|2022-06-29 19:57:30|162348.5|162258.5|162367.2|162237.2|162371|162261.1|162348.5|162236|15
1656532660000|2022-06-29 19:57:40|162340.5|162250.5|162333.5|162243.5|162349.9|162259.9|162333.5|162243.5|26
1656532670000|2022-06-29 19:57:50|162335.7|162245.7|162338.4|162248.4|162343.1|162253.1|162335.7|162245.7|13
1656532680000|2022-06-29 19:58:00|162338.1|162248.1|162332.2|162242.2|162340|162250|162324.9|162234.9|26
1656532690000|2022-06-29 19:58:10|162326.2|162236.2|162325.8|162235.8|162335.8|162245.8|162324.2|162234.2|39
1656532700000|2022-06-29 19:58:20|162298.1|162208.1|162284.3|162194.3|162298.1|162208.1|162278.3|162188.3|38
1656532710000|2022-06-29 19:58:30|162283.9|162193.9|162274.9|162184.9|162288.4|162198.4|162273.3|162183.3|39
1656532720000|2022-06-29 19:58:40|162277.4|162187.4|162272.2|162182.2|162278.5|162188.5|162271.6|162181.6|37
1656532730000|2022-06-29 19:58:50|162271.8|162181.8|162279.5|162189.5|162282.3|162192.3|162271.8|162181.8|37
1656532740000|2022-06-29 19:59:00|162282.3|162192.3|162312.5|162222.5|162312.8|162222.8|162276.3|162186.3|36
1656532750000|2022-06-29 19:59:10|162310.7|162220.7|162308.7|162218.7|162310.7|162220.7|162302.7|162212.7|39
1656532760000|2022-06-29 19:59:20|162310.2|162220.2|162306.4|162216.4|162321.9|162231.9|162305.4|162215.4|35
1656532770000|2022-06-29 19:59:30|162307.9|162217.9|162306.6|162216.6|162311.7|162221.7|162298.5|162208.5|39
1656532780000|2022-06-29 19:59:40|162306.5|162216.5|162320.5|162230.5|162325.9|162235.9|162303.6|162213.6|37
1656532790000|2022-06-29 19:59:50|162321.5|162231.5|162316.4|162226.4|162324.6|162234.6|162316.3|162226.3|34
1656532800000|2022-06-29 20:00:00|162320.1|162230.1|162318.1|162228.1|162326.1|162236.1|162308.3|162218.3|39
1656532810000|2022-06-29 20:00:10|162316.9|162226.9|162319.8|162229.8|162320.7|162230.7|162316.9|162226.9|25
1656532820000|2022-06-29 20:00:20|162319.7|162229.7|162318.9|162228.9|162320.6|162230.6|162307.3|162217.3|24
1656532830000|2022-06-29 20:00:30|162318.3|162228.3|162320.6|162230.6|162321.6|162231.6|162318.3|162228.3|20
1656532840000|2022-06-29 20:00:40|162320.8|162230.8|162296.2|162206.2|162322.3|162232.3|162296.2|162206.2|32
1656532850000|2022-06-29 20:00:50|162287.4|162197.4|162275.3|162185.3|162287.9|162197.9|162260.5|162170.5|29
1656532860000|2022-06-29 20:01:00|162273|162183|162273|162183|162275.4|162185.4|162269.2|162179.2|13
1656532870000|2022-06-29 20:01:10|162273.4|162183.4|162243|162153|162275.4|162185.4|162237.6|162147.6|14
1656532880000|2022-06-29 20:01:20|162241|162151|162237.9|162147.9|162241.2|162151.2|162237.9|162147.9|25
1656532890000|2022-06-29 20:01:30|162238.6|162148.6|162235.4|162145.4|162239.7|162149.7|162228|162138|28
1656532900000|2022-06-29 20:01:40|162235.5|162145.5|162219.3|162129.3|162238.7|162148.7|162214.7|162124.7|26
1656532910000|2022-06-29 20:01:50|162225.7|162135.7|162233.2|162143.2|162237.5|162147.5|162221.9|162131.9|29
1656532920000|2022-06-29 20:02:00|162234.9|162144.9|162234.1|162144.1|162236.9|162146.9|162220.9|162130.9|29
1656532930000|2022-06-29 20:02:10|162234.3|162144.3|162236.3|162146.3|162244|162154|162234.3|162144.3|24
1656532940000|2022-06-29 20:02:20|162235.8|162145.8|162220.6|162130.6|162236.7|162146.7|162213.4|162123.4|25
1656532950000|2022-06-29 20:02:30|162207.1|162117.1|162205.2|162115.2|162212.1|162122.1|162201.3|162111.3|16
1656532960000|2022-06-29 20:02:40|162200.4|162110.4|162205.6|162115.6|162210.2|162120.2|162199.7|162109.7|15
1656532970000|2022-06-29 20:02:50|162204|162114|162207.1|162117.1|162207.1|162117.1|162203.9|162113.9|12
1656532980000|2022-06-29 20:03:00|162207.4|162117.4|162199.6|162109.6|162210.7|162120.7|162199.6|162109.6|17
1656532990000|2022-06-29 20:03:10|162197.5|162107.5|162195.7|162105.7|162197.5|162107.5|162193.8|162103.8|11
1656533000000|2022-06-29 20:03:20|162196.8|162106.8|162193.6|162103.6|162197|162107|162192.5|162102.5|6
1656533010000|2022-06-29 20:03:30|162194.3|162104.3|162194.8|162104.8|162194.9|162104.9|162194.3|162104.3|5
1656533020000|2022-06-29 20:03:40|162196.8|162106.8|162197.5|162107.5|162199.1|162109.1|162196.6|162106.6|8
1656533030000|2022-06-29 20:03:50|162197.6|162107.6|162203.2|162113.2|162204.3|162114.3|162197.2|162107.2|10
1656533040000|2022-06-29 20:04:00|162202.9|162112.9|162202.2|162112.2|162202.9|162112.9|162198.9|162108.9|17
1656533050000|2022-06-29 20:04:10|162204.9|162114.9|162203.9|162113.9|162204.9|162114.9|162203.9|162113.9|5
1656533060000|2022-06-29 20:04:20|162204.1|162114.1|162210.3|162120.3|162211.6|162121.6|162203.4|162113.4|10
1656533070000|2022-06-29 20:04:30|162207.1|162117.1|162217.9|162127.9|162218.9|162128.9|162207|162117|14
1656533080000|2022-06-29 20:04:40|162218.2|162128.2|162216|162126|162218.2|162128.2|162216|162126|10
1656533090000|2022-06-29 20:04:50|162216.4|162126.4|162211.7|162121.7|162216.4|162126.4|162211.6|162121.6|9
1656533100000|2022-06-29 20:05:00|162212|162122|162207.5|162117.5|162213.3|162123.3|162206.8|162116.8|10
1656533110000|2022-06-29 20:05:10|162210.2|162120.2|162207.7|162117.7|162210.4|162120.4|162206.9|162116.9|10
1656533120000|2022-06-29 20:05:20|162207.8|162117.8|162208.2|162118.2|162208.2|162118.2|162207.8|162117.8|4
1656533130000|2022-06-29 20:05:30|162208|162118|162207.7|162117.7|162208.1|162118.1|162207.4|162117.4|5
1656533140000|2022-06-29 20:05:40|162207.3|162117.3|162205.5|162115.5|162207.3|162117.3|162204.3|162114.3|13
1656533150000|2022-06-29 20:05:50|162204.9|162114.9|162205.5|162115.5|162205.5|162115.5|162204.9|162114.9|6
1656533160000|2022-06-29 20:06:00|162205.1|162115.1|162207|162117|162207.4|162117.4|162205.1|162115.1|5
1656533170000|2022-06-29 20:06:10|162205.2|162115.2|162205.2|162115.2|162205.4|162115.4|162205.2|162115.2|3
1656533180000|2022-06-29 20:06:20|162205.4|162115.4|162206.3|162116.3|162206.9|162116.9|162205.4|162115.4|10
1656533190000|2022-06-29 20:06:30|162207.7|162117.7|162206.8|162116.8|162207.8|162117.8|162206.5|162116.5|7
1656533200000|2022-06-29 20:06:40|162206.4|162116.4|162210.2|162120.2|162210.3|162120.3|162206.4|162116.4|13
1656533210000|2022-06-29 20:06:50|162210|162120|162210.3|162120.3|162210.3|162120.3|162209.9|162119.9|4
1656533220000|2022-06-29 20:07:00|162210.4|162120.4|162210.7|162120.7|162210.9|162120.9|162208.5|162118.5|5
1656533230000|2022-06-29 20:07:10|162210.9|162120.9|162237|162147|162237.8|162147.8|162210.9|162120.9|19
1656533240000|2022-06-29 20:07:20|162235.5|162145.5|162235.1|162145.1|162238.1|162148.1|162232.8|162142.8|28
1656533250000|2022-06-29 20:07:30|162234.2|162144.2|162273.6|162183.6|162274.5|162184.5|162231|162141|29
1656533260000|2022-06-29 20:07:40|162272.6|162182.6|162271.7|162181.7|162274|162184|162271.7|162181.7|18
1656533270000|2022-06-29 20:07:50|162272|162182|162276.1|162186.1|162276.1|162186.1|162270.9|162180.9|10
1656533280000|2022-06-29 20:08:00|162276.3|162186.3|162285.1|162195.1|162286.5|162196.5|162274.8|162184.8|16
1656533290000|2022-06-29 20:08:10|162285|162195|162302.9|162212.9|162304.4|162214.4|162284.8|162194.8|21
1656533300000|2022-06-29 20:08:20|162302.8|162212.8|162299.7|162209.7|162305.5|162215.5|162299.4|162209.4|21
1656533310000|2022-06-29 20:08:30|162299|162209|162305.2|162215.2|162307.1|162217.1|162299|162209|12
1656533320000|2022-06-29 20:08:40|162304.2|162214.2|162289.2|162199.2|162304.2|162214.2|162286.2|162196.2|19
1656533330000|2022-06-29 20:08:50|162286.7|162196.7|162288.4|162198.4|162288.4|162198.4|162286.6|162196.6|7
1656533340000|2022-06-29 20:09:00|162288.3|162198.3|162286.3|162196.3|162288.5|162198.5|162285.6|162195.6|12
1656533350000|2022-06-29 20:09:10|162285.2|162195.2|162290.8|162200.8|162291.8|162201.8|162285.2|162195.2|14
1656533360000|2022-06-29 20:09:20|162288.3|162198.3|162287.4|162197.4|162292.6|162202.6|162286.9|162196.9|14
1656533370000|2022-06-29 20:09:30|162287.7|162197.7|162287.6|162197.6|162290.5|162200.5|162284.6|162194.6|16
1656533380000|2022-06-29 20:09:40|162288.7|162198.7|162277.2|162187.2|162291.3|162201.3|162276.9|162186.9|12
1656533390000|2022-06-29 20:09:50|162275.8|162185.8|162277.4|162187.4|162288.3|162198.3|162271.8|162181.8|27
1656533400000|2022-06-29 20:10:00|162275.8|162185.8|162280|162190|162285.9|162195.9|162258|162168|35
1656533410000|2022-06-29 20:10:10|162283.1|162193.1|162278.9|162188.9|162288|162198|162275.1|162185.1|36
1656533420000|2022-06-29 20:10:20|162278.8|162188.8|162208.3|162118.3|162287.9|162197.9|162199.6|162109.6|36
1656533430000|2022-06-29 20:10:30|162208|162118|162200.2|162110.2|162208|162118|162160.9|162070.9|32
1656533440000|2022-06-29 20:10:40|162199.5|162109.5|162200.9|162110.9|162202.2|162112.2|162198.1|162108.1|15
1656533450000|2022-06-29 20:10:50|162200.3|162110.3|162196.4|162106.4|162200.8|162110.8|162194|162104|20
1656533460000|2022-06-29 20:11:00|162196.3|162106.3|162195.5|162105.5|162196.6|162106.6|162194.3|162104.3|16
1656533470000|2022-06-29 20:11:10|162195.6|162105.6|162194.3|162104.3|162197.9|162107.9|162193.6|162103.6|17
1656533480000|2022-06-29 20:11:20|162194.8|162104.8|162194.5|162104.5|162198|162108|162194.5|162104.5|11
1656533490000|2022-06-29 20:11:30|162193.9|162103.9|162199.6|162109.6|162199.6|162109.6|162190.3|162100.3|20
1656533500000|2022-06-29 20:11:40|162204.3|162114.3|162203.2|162113.2|162204.3|162114.3|162200.2|162110.2|9
1656533510000|2022-06-29 20:11:50|162204.2|162114.2|162212.8|162122.8|162214.7|162124.7|162204.2|162114.2|25
1656533520000|2022-06-29 20:12:00|162213.1|162123.1|162212.7|162122.7|162213.1|162123.1|162211.1|162121.1|24
1656533530000|2022-06-29 20:12:10|162212.6|162122.6|162211.1|162121.1|162213|162123|162210.2|162120.2|15
1656533540000|2022-06-29 20:12:20|162211.5|162121.5|162216.2|162126.2|162216.7|162126.7|162211.5|162121.5|20
1656533550000|2022-06-29 20:12:30|162216.7|162126.7|162213|162123|162216.7|162126.7|162212.6|162122.6|26
1656533560000|2022-06-29 20:12:40|162213.3|162123.3|162215.1|162125.1|162215.1|162125.1|162213.3|162123.3|11
1656533570000|2022-06-29 20:12:50|162215.4|162125.4|162207.2|162117.2|162215.6|162125.6|162206.7|162116.7|16
1656533580000|2022-06-29 20:13:00|162207.5|162117.5|162217|162127|162217|162127|162205.5|162115.5|15
1656533590000|2022-06-29 20:13:10|162211.4|162121.4|162216.6|162126.6|162216.6|162126.6|162209.8|162119.8|11
1656533600000|2022-06-29 20:13:20|162215.8|162125.8|162216.5|162126.5|162216.5|162126.5|162212.5|162122.5|12
1656533610000|2022-06-29 20:13:30|162216.2|162126.2|162216.1|162126.1|162223.5|162133.5|162213.8|162123.8|7
1656533620000|2022-06-29 20:13:40|162217.9|162127.9|162221.7|162131.7|162221.7|162131.7|162210.4|162120.4|16
1656533630000|2022-06-29 20:13:50|162221.3|162131.3|162219.6|162129.6|162222.7|162132.7|162219.6|162129.6|11
1656533640000|2022-06-29 20:14:00|162220.2|162130.2|162218.1|162128.1|162220.5|162130.5|162215.7|162125.7|7
1656533650000|2022-06-29 20:14:10|162217.4|162127.4|162223.7|162133.7|162223.7|162133.7|162217.4|162127.4|10
1656533660000|2022-06-29 20:14:20|162224.3|162134.3|162219.2|162129.2|162224.7|162134.7|162217.1|162127.1|13
1656533670000|2022-06-29 20:14:30|162220.2|162130.2|162217|162127|162221.6|162131.6|162216.9|162126.9|8
1656533680000|2022-06-29 20:14:40|162216.8|162126.8|162209|162119|162217.2|162127.2|162209|162119|17
1656533690000|2022-06-29 20:14:50|162211.6|162121.6|162203.3|162113.3|162211.9|162121.9|162202.5|162112.5|21
1656533700000|2022-06-29 20:15:00|162207|162117|162250|162160|162250|162160|162198.4|162108.4|38
1656533710000|2022-06-29 20:15:10|162244.9|162154.9|162253.5|162163.5|162255|162165|162244.7|162154.7|22
1656533720000|2022-06-29 20:15:20|162249.9|162159.9|162254.1|162164.1|162254.6|162164.6|162249.5|162159.5|17
1656533730000|2022-06-29 20:15:30|162254.3|162164.3|162246.5|162156.5|162254.8|162164.8|162244.4|162154.4|19
1656533740000|2022-06-29 20:15:40|162247.2|162157.2|162246.4|162156.4|162250.7|162160.7|162246.2|162156.2|18
1656533750000|2022-06-29 20:15:50|162246.3|162156.3|162246.3|162156.3|162248.4|162158.4|162246.3|162156.3|12
1656533760000|2022-06-29 20:16:00|162246.5|162156.5|162247.9|162157.9|162248.7|162158.7|162244.6|162154.6|18
1656533770000|2022-06-29 20:16:10|162248.4|162158.4|162247.7|162157.7|162248.4|162158.4|162247.5|162157.5|11
1656533780000|2022-06-29 20:16:20|162247.5|162157.5|162247.9|162157.9|162248.1|162158.1|162247.5|162157.5|6
1656533790000|2022-06-29 20:16:30|162248.3|162158.3|162247.7|162157.7|162248.3|162158.3|162245.2|162155.2|14
1656533800000|2022-06-29 20:16:40|162247.2|162157.2|162246.1|162156.1|162247.5|162157.5|162245.1|162155.1|15
1656533810000|2022-06-29 20:16:50|162246.4|162156.4|162246.9|162156.9|162247.4|162157.4|162246.4|162156.4|13
1656533820000|2022-06-29 20:17:00|162246.7|162156.7|162246.1|162156.1|162249.2|162159.2|162246.1|162156.1|13
1656533830000|2022-06-29 20:17:10|162246.2|162156.2|162248.2|162158.2|162248.3|162158.3|162246.2|162156.2|8
1656533840000|2022-06-29 20:17:20|162247.9|162157.9|162245.9|162155.9|162247.9|162157.9|162245.7|162155.7|11
1656533850000|2022-06-29 20:17:30|162247|162157|162246.1|162156.1|162248.6|162158.6|162242.6|162152.6|17
1656533860000|2022-06-29 20:17:40|162245|162155|162245.6|162155.6|162247.5|162157.5|162245|162155|16
1656533870000|2022-06-29 20:17:50|162245.2|162155.2|162244.1|162154.1|162248.7|162158.7|162244.1|162154.1|8
1656533880000|2022-06-29 20:18:00|162244.7|162154.7|162249.3|162159.3|162254.6|162164.6|162244.7|162154.7|16
1656533890000|2022-06-29 20:18:10|162249.4|162159.4|162247.5|162157.5|162250|162160|162245.9|162155.9|23
1656533900000|2022-06-29 20:18:20|162247.9|162157.9|162243.6|162153.6|162248.4|162158.4|162243.6|162153.6|15
1656533910000|2022-06-29 20:18:30|162244.4|162154.4|162246.6|162156.6|162247.3|162157.3|162244.4|162154.4|16
1656533920000|2022-06-29 20:18:40|162246.4|162156.4|162245.7|162155.7|162246.5|162156.5|162245.2|162155.2|10
1656533930000|2022-06-29 20:18:50|162245.5|162155.5|162243.7|162153.7|162245.5|162155.5|162242.8|162152.8|11
1656533940000|2022-06-29 20:19:00|162243.9|162153.9|162242.5|162152.5|162245.4|162155.4|162242.4|162152.4|9
1656533950000|2022-06-29 20:19:10|162242.9|162152.9|162243.7|162153.7|162243.7|162153.7|162240.3|162150.3|15
1656533960000|2022-06-29 20:19:20|162245.9|162155.9|162250.3|162160.3|162260.4|162170.4|162242.2|162152.2|23
1656533970000|2022-06-29 20:19:30|162246.9|162156.9|162240.2|162150.2|162259.3|162169.3|162240.2|162150.2|29
1656533980000|2022-06-29 20:19:40|162239.9|162149.9|162238.9|162148.9|162241|162151|162238.3|162148.3|24
1656533990000|2022-06-29 20:19:50|162238.6|162148.6|162240.8|162150.8|162240.8|162150.8|162238.5|162148.5|12
1656534000000|2022-06-29 20:20:00|162240.9|162150.9|162251.7|162161.7|162254.5|162164.5|162236.8|162146.8|21
1656534010000|2022-06-29 20:20:10|162252.8|162162.8|162250.9|162160.9|162254|162164|162249.6|162159.6|20
1656534020000|2022-06-29 20:20:20|162250.7|162160.7|162253.1|162163.1|162253.7|162163.7|162250|162160|10
1656534030000|2022-06-29 20:20:30|162252.5|162162.5|162256.4|162166.4|162256.6|162166.6|162251|162161|15
1656534040000|2022-06-29 20:20:40|162256.3|162166.3|162258.9|162168.9|162259.5|162169.5|162256.3|162166.3|9
1656534050000|2022-06-29 20:20:50|162259.5|162169.5|162256.8|162166.8|162261.4|162171.4|162255.3|162165.3|17
1656534060000|2022-06-29 20:21:00|162256.7|162166.7|162242.6|162152.6|162256.7|162166.7|162239.6|162149.6|26
1656534070000|2022-06-29 20:21:10|162244|162154|162243.2|162153.2|162244.5|162154.5|162242.5|162152.5|7
1656534080000|2022-06-29 20:21:20|162242.8|162152.8|162241.4|162151.4|162243.7|162153.7|162241.4|162151.4|3
1656534090000|2022-06-29 20:21:30|162242|162152|162245.3|162155.3|162245.3|162155.3|162242|162152|4
1656534100000|2022-06-29 20:21:40|162245|162155|162241.9|162151.9|162245.4|162155.4|162241.9|162151.9|4
1656534110000|2022-06-29 20:21:50|162239.5|162149.5|162246.1|162156.1|162246.1|162156.1|162239.5|162149.5|4
1656534120000|2022-06-29 20:22:00|162246.2|162156.2|162235.9|162145.9|162247.5|162157.5|162230.8|162140.8|15
1656534130000|2022-06-29 20:22:10|162236|162146|162234.3|162144.3|162237.6|162147.6|162234|162144|11
1656534140000|2022-06-29 20:22:20|162235.4|162145.4|162267.1|162137.1|162267.4|162157.4|162234.8|162137.1|12
1656534150000|2022-06-29 20:22:30|162270.7|162140.7|162266.4|162136.4|162271.4|162141.4|162266.4|162136.4|4
1656534160000|2022-06-29 20:22:40|162267.6|162137.6|162244.9|162154.9|162267.6|162155.1|162244.5|162137.6|5
1656534170000|2022-06-29 20:22:50|162244.6|162154.6|162243.5|162153.5|162245.1|162155.1|162243.5|162153.5|3
1656534180000|2022-06-29 20:23:00|162241.9|162151.9|162244.2|162154.2|162244.2|162154.2|162241.9|162151.9|8
1656534190000|2022-06-29 20:23:10|162244.4|162154.4|162249.2|162159.2|162249.3|162159.3|162244.4|162154.4|12
1656534200000|2022-06-29 20:23:20|162249.3|162159.3|162247.3|162157.3|162249.3|162159.3|162246.9|162156.9|10
1656534210000|2022-06-29 20:23:30|162247.4|162157.4|162247.3|162157.3|162248.5|162158.5|162247.3|162157.3|6
1656534220000|2022-06-29 20:23:40|162247|162157|162242|162152|162247|162157|162242|162152|7
1656534230000|2022-06-29 20:23:50|162243.6|162153.6|162243.9|162153.9|162255.1|162165.1|162238|162148|27
1656534240000|2022-06-29 20:24:00|162244.4|162154.4|162251.7|162161.7|162258|162168|162242.2|162152.2|22
1656534250000|2022-06-29 20:24:10|162251|162161|162257.8|162167.8|162259.1|162169.1|162251|162161|5
1656534260000|2022-06-29 20:24:20|162256.6|162166.6|162251.2|162161.2|162257|162167|162249.6|162159.6|14
1656534270000|2022-06-29 20:24:30|162246.1|162156.1|162269.2|162139.2|162273.4|162164.5|162246.1|162139.2|17
1656534280000|2022-06-29 20:24:40|162247.8|162157.8|162251.6|162161.6|162253.7|162163.7|162246.4|162156.4|10
1656534290000|2022-06-29 20:24:50|162252|162162|162249.8|162159.8|162252|162162|162248.9|162158.9|7
1656534300000|2022-06-29 20:25:00|162250|162160|162248.8|162158.8|162252|162162|162248.8|162158.8|8
1656534310000|2022-06-29 20:25:10|162249.6|162159.6|162247.8|162157.8|162252|162162|162247.3|162157.3|11
1656534320000|2022-06-29 20:25:20|162248.2|162158.2|162244.6|162154.6|162248.5|162158.5|162244.6|162154.6|9
1656534330000|2022-06-29 20:25:30|162244.9|162154.9|162250.7|162160.7|162251.2|162161.2|162244.9|162154.9|5
1656534340000|2022-06-29 20:25:40|162250.9|162160.9|162237.8|162147.8|162250.9|162160.9|162236.5|162146.5|12
1656534350000|2022-06-29 20:25:50|162240.5|162150.5|162237.3|162147.3|162240.5|162150.5|162232.5|162142.5|12
1656534360000|2022-06-29 20:26:00|162237.4|162147.4|162246.6|162156.6|162246.6|162156.6|162236.8|162146.8|4
1656534370000|2022-06-29 20:26:10|162244.4|162154.4|162239.4|162149.4|162244.4|162154.4|162239.1|162149.1|5
1656534380000|2022-06-29 20:26:20|162238.9|162148.9|162240.5|162150.5|162240.5|162150.5|162234|162144|5
1656534390000|2022-06-29 20:26:30|162239.5|162149.5|162240.3|162150.3|162241.6|162151.6|162237.9|162147.9|11
1656534400000|2022-06-29 20:26:40|162236|162146|162236.8|162146.8|162236.8|162146.8|162236|162146|4
1656534410000|2022-06-29 20:26:50|162235.8|162145.8|162237.9|162147.9|162237.9|162147.9|162235.8|162145.8|6
1656534420000|2022-06-29 20:27:00|162234|162144|162235.6|162145.6|162235.7|162145.7|162234|162144|5
1656534430000|2022-06-29 20:27:10|162237.4|162147.4|162237.4|162147.4|162237.4|162147.4|162237.4|162147.4|1
1656534440000|2022-06-29 20:27:20|162236|162146|162246.8|162156.8|162246.8|162156.8|162236|162146|14
1656534450000|2022-06-29 20:27:30|162245.7|162155.7|162240.8|162150.8|162248.8|162158.8|162240.8|162150.8|10
1656534460000|2022-06-29 20:27:40|162241.2|162151.2|162236.7|162146.7|162241.2|162151.2|162236.7|162146.7|4
1656534470000|2022-06-29 20:27:50|162238.1|162148.1|162238.2|162148.2|162238.2|162148.2|162237.9|162147.9|5
1656534480000|2022-06-29 20:28:00|162238.3|162148.3|162237.9|162147.9|162239.3|162149.3|162235.2|162145.2|10
1656534490000|2022-06-29 20:28:10|162238.3|162148.3|162238.8|162148.8|162238.8|162148.8|162238.3|162148.3|2
1656534500000|2022-06-29 20:28:20|162237.7|162147.7|162238.3|162148.3|162238.3|162148.3|162237.3|162147.3|5
1656534510000|2022-06-29 20:28:30|162239.3|162149.3|162238.4|162148.4|162239.5|162149.5|162238.4|162148.4|6
1656534520000|2022-06-29 20:28:40|162239|162149|162236.7|162146.7|162239|162149|162234.6|162144.6|7
1656534530000|2022-06-29 20:28:50|162237.1|162147.1|162238.3|162148.3|162238.3|162148.3|162236.4|162146.4|4
1656534540000|2022-06-29 20:29:00|162237.1|162147.1|162239.6|162149.6|162240.9|162150.9|162236.2|162146.2|8
1656534550000|2022-06-29 20:29:10|162238.8|162148.8|162236.7|162146.7|162238.8|162148.8|162236.7|162146.7|8
1656534560000|2022-06-29 20:29:20|162236.9|162146.9|162236.6|162146.6|162237|162147|162236.6|162146.6|6
1656534570000|2022-06-29 20:29:30|162236.7|162146.7|162236.6|162146.6|162236.8|162146.8|162236.6|162146.6|4
1656534580000|2022-06-29 20:29:40|162236.2|162146.2|162236.3|162146.3|162236.4|162146.4|162236.2|162146.2|3
1656534590000|2022-06-29 20:29:50|162236.4|162146.4|162236.3|162146.3|162237.2|162147.2|162236.3|162146.3|7
1656534600000|2022-06-29 20:30:00|162242.2|162152.2|162233.5|162143.5|162243.8|162153.8|162233|162143|23
1656534610000|2022-06-29 20:30:10|162235.6|162145.6|162225.6|162135.6|162235.6|162145.6|162221|162131|13
1656534620000|2022-06-29 20:30:20|162225.7|162135.7|162229.1|162139.1|162232.1|162142.1|162224.6|162134.6|15
1656534630000|2022-06-29 20:30:30|162228.1|162138.1|162228.7|162138.7|162230.6|162140.6|162226|162136|12
1656534640000|2022-06-29 20:30:40|162229.2|162139.2|162229|162139|162230.1|162140.1|162228.5|162138.5|9
1656534650000|2022-06-29 20:30:50|162229.2|162139.2|162230.2|162140.2|162231.2|162141.2|162228.8|162138.8|4
1656534660000|2022-06-29 20:31:00|162230.1|162140.1|162222.3|162132.3|162233.7|162143.7|162219.9|162129.9|18
1656534670000|2022-06-29 20:31:10|162222|162132|162221.9|162131.9|162225.5|162135.5|162221.9|162131.9|12
1656534680000|2022-06-29 20:31:20|162223.5|162133.5|162223.1|162133.1|162224.9|162134.9|162221.6|162131.6|10
1656534690000|2022-06-29 20:31:30|162223.4|162133.4|162223.5|162133.5|162223.5|162133.5|162222|162132|4
1656534700000|2022-06-29 20:31:40|162224|162134|162222.6|162132.6|162225.9|162135.9|162218.5|162128.5|6
1656534710000|2022-06-29 20:31:50|162222.8|162132.8|162226|162136|162226|162136|162222.8|162132.8|4
1656534720000|2022-06-29 20:32:00|162225.7|162135.7|162225.2|162135.2|162225.7|162135.7|162223.5|162133.5|6
1656534730000|2022-06-29 20:32:10|162220.8|162130.8|162217.9|162127.9|162220.9|162130.9|162217.9|162127.9|7
1656534740000|2022-06-29 20:32:20|162218.6|162128.6|162218.4|162128.4|162220.1|162130.1|162217.8|162127.8|9
1656534750000|2022-06-29 20:32:30|162219.5|162129.5|162222.9|162132.9|162222.9|162132.9|162217.2|162127.2|8
1656534760000|2022-06-29 20:32:40|162224.6|162134.6|162226|162136|162226|162136|162224.6|162134.6|2
1656534770000|2022-06-29 20:32:50|162226.3|162136.3|162223.1|162133.1|162226.3|162136.3|162223.1|162133.1|3
1656534780000|2022-06-29 20:33:00|162224.6|162134.6|162224.4|162134.4|162225.6|162135.6|162223.9|162133.9|11
1656534790000|2022-06-29 20:33:10|162224.5|162134.5|162225.8|162135.8|162226.9|162136.9|162224.5|162134.5|9
1656534800000|2022-06-29 20:33:20|162225|162135|162226.1|162136.1|162226.1|162136.1|162222.4|162132.4|13
1656534810000|2022-06-29 20:33:30|162226.2|162136.2|162228.8|162138.8|162230.4|162140.4|162225.1|162135.1|8
1656534820000|2022-06-29 20:33:40|162229.7|162139.7|162223.9|162133.9|162229.7|162139.7|162222.4|162132.4|9
1656534830000|2022-06-29 20:33:50|162223.7|162133.7|162224|162134|162224|162134|162223.7|162133.7|3
1656534840000|2022-06-29 20:34:00|162226.9|162136.9|162225.8|162135.8|162228|162138|162222.8|162132.8|6
1656534850000|2022-06-29 20:34:10|162232.8|162142.8|162230.3|162140.3|162233.2|162143.2|162230.3|162140.3|7
1656534860000|2022-06-29 20:34:20|162231.4|162141.4|162232|162142|162232|162142|162231.3|162141.3|8
1656534870000|2022-06-29 20:34:30|162231.5|162141.5|162224.7|162134.7|162231.5|162141.5|162224.7|162134.7|10
1656534880000|2022-06-29 20:34:40|162224.6|162134.6|162226.5|162136.5|162226.5|162136.5|162224.6|162134.6|3
1656534890000|2022-06-29 20:34:50|162226.4|162136.4|162226|162136|162226.4|162136.4|162215.6|162125.6|9
1656534900000|2022-06-29 20:35:00|162228|162138|162249.2|162119.2|162249.8|162139.6|162228|162118.7|7
1656534910000|2022-06-29 20:35:10|162248.3|162118.3|162228|162138|162248.3|162138|162223.9|162113.6|8
1656534920000|2022-06-29 20:35:20|162228.8|162138.8|162227.2|162137.2|162229.7|162139.7|162226.7|162136.7|8
1656534930000|2022-06-29 20:35:30|162227.8|162137.8|162227.8|162137.8|162227.8|162137.8|162227.8|162137.8|1
1656534940000|2022-06-29 20:35:40|162226.8|162136.8|162221.7|162131.7|162227.2|162137.2|162221.5|162131.5|4
1656534950000|2022-06-29 20:35:50|162219.9|162129.9|162227.1|162137.1|162228.1|162138.1|162219.9|162129.9|5
1656534960000|2022-06-29 20:36:00|162252.7|162122.7|162246.9|162116.9|162252.8|162122.8|162244.4|162114.4|11
1656534970000|2022-06-29 20:36:10|162245.3|162115.3|162244.8|162114.8|162245.4|162115.4|162244.1|162114.1|12
1656534980000|2022-06-29 20:36:20|162247.5|162117.5|162247.5|162117.5|162248.5|162118.5|162247.1|162117.1|7
1656534990000|2022-06-29 20:36:30|162247.3|162117.3|162246.3|162116.3|162247.3|162117.3|162246.3|162116.3|2
1656535000000|2022-06-29 20:36:40|162223.3|162133.3|162224.1|162134.1|162226.8|162136.8|162223.3|162133.3|5
1656535010000|2022-06-29 20:36:50|162224.7|162134.7|162227.8|162137.8|162233.4|162143.4|162222.8|162132.8|11
1656535020000|2022-06-29 20:37:00|162232.1|162142.1|162226.4|162136.4|162232.1|162142.1|162225.5|162135.5|13
1656535030000|2022-06-29 20:37:10|162227.8|162137.8|162246|162116|162250|162137.8|162227.8|162116|7
1656535040000|2022-06-29 20:37:20|162246.4|162116.4|162224.5|162134.5|162246.4|162135.3|162224.2|162115|10
1656535050000|2022-06-29 20:37:30|162223|162133|162250.4|162120.4|162250.4|162142.5|162223|162119.2|8
1656535060000|2022-06-29 20:37:40|162250.3|162120.3|162242.1|162112.1|162251.5|162121.5|162240.3|162110.3|5
1656535070000|2022-06-29 20:37:50|162218.4|162128.4|162225.7|162135.7|162225.7|162135.7|162218.4|162128.4|8
1656535080000|2022-06-29 20:38:00|162225.6|162135.6|162230.8|162140.8|162231.8|162141.8|162225.6|162135.6|11
1656535090000|2022-06-29 20:38:10|162230.2|162140.2|162226.5|162136.5|162234.3|162144.3|162224.4|162134.4|9
1656535100000|2022-06-29 20:38:20|162227.6|162137.6|162229.5|162139.5|162230|162140|162227.5|162137.5|5
1656535110000|2022-06-29 20:38:30|162229.1|162139.1|162235.6|162145.6|162236.3|162146.3|162227.9|162137.9|8
1656535120000|2022-06-29 20:38:40|162236.7|162146.7|162236.4|162146.4|162236.7|162146.7|162235.8|162145.8|4
1656535130000|2022-06-29 20:38:50|162225.9|162135.9|162253.9|162123.9|162253.9|162135.9|162225.9|162119.3|3
1656535140000|2022-06-29 20:39:00|162247.8|162117.8|162225.5|162135.5|162247.8|162137.5|162225.5|162117.8|3
1656535150000|2022-06-29 20:39:10|162226|162136|162231.5|162141.5|162231.5|162141.5|162226|162136|2
1656535170000|2022-06-29 20:39:30|162253.3|162123.3|162232.3|162142.3|162253.3|162142.3|162230.7|162115.4|7
1656535180000|2022-06-29 20:39:40|162233.8|162143.8|162230.5|162140.5|162233.8|162143.8|162227.3|162137.3|3
1656535190000|2022-06-29 20:39:50|162232|162142|162230.4|162140.4|162232|162142|162228.6|162138.6|4
1656535200000|2022-06-29 20:40:00|162228.4|162138.4|162226.8|162136.8|162228.4|162138.4|162226.6|162136.6|3
1656535210000|2022-06-29 20:40:10|162231.5|162141.5|162224.9|162134.9|162231.5|162141.5|162224.9|162134.9|2
1656535220000|2022-06-29 20:40:20|162230.8|162140.8|162231|162141|162231.1|162141.1|162226.6|162136.6|6
1656535230000|2022-06-29 20:40:30|162254.2|162124.2|162227.5|162137.5|162254.2|162137.5|162227.5|162124.2|2
1656535240000|2022-06-29 20:40:40|162230.3|162140.3|162230.3|162140.3|162230.3|162140.3|162227.7|162137.7|3
1656535250000|2022-06-29 20:40:50|162230.5|162140.5|162226|162136|162230.8|162140.8|162226|162136|4
1656535260000|2022-06-29 20:41:00|162232.4|162142.4|162236.5|162146.5|162236.5|162146.5|162232.4|162142.4|2
1656535270000|2022-06-29 20:41:10|162235.1|162145.1|162224.4|162134.4|162235.3|162145.3|162224.4|162134.4|3
1656535280000|2022-06-29 20:41:20|162232.8|162142.8|162232.8|162142.8|162233.2|162143.2|162228.8|162138.8|7
1656535290000|2022-06-29 20:41:30|162232.9|162142.9|162228.9|162138.9|162233.4|162143.4|162228.9|162138.9|5
1656535300000|2022-06-29 20:41:40|162229.3|162139.3|162231.2|162141.2|162231.2|162141.2|162229.3|162139.3|2
1656535310000|2022-06-29 20:41:50|162225.1|162135.1|162225.1|162135.1|162225.1|162135.1|162225.1|162135.1|1
1656535320000|2022-06-29 20:42:00|162225.3|162135.3|162229.3|162139.3|162229.3|162139.3|162225.3|162135.3|2
1656535330000|2022-06-29 20:42:10|162229.6|162139.6|162231.2|162141.2|162231.2|162141.2|162229.6|162139.6|2
1656535340000|2022-06-29 20:42:20|162226.8|162136.8|162250.4|162120.4|162256.5|162136.8|162226.8|162118.3|5
1656535350000|2022-06-29 20:42:30|162245.8|162115.8|162253.9|162123.9|162253.9|162123.9|162245.8|162115.8|5
1656535360000|2022-06-29 20:42:40|162253.1|162123.1|162235|162145|162253.1|162145.6|162235|162123|4
1656535370000|2022-06-29 20:42:50|162234.8|162144.8|162226.5|162136.5|162234.8|162144.8|162226.5|162136.5|2
1656535380000|2022-06-29 20:43:00|162230.3|162140.3|162232.8|162142.8|162232.9|162142.9|162230.3|162140.3|10
1656535390000|2022-06-29 20:43:10|162233.8|162143.8|162250.5|162120.5|162254.9|162144.5|162233.8|162120.3|8
1656535400000|2022-06-29 20:43:20|162251|162121|162254.3|162124.3|162254.3|162124.3|162251|162121|8
1656535410000|2022-06-29 20:43:30|162252.6|162122.6|162236|162146|162252.6|162146|162235.1|162121.2|6
1656535420000|2022-06-29 20:43:40|162235.8|162145.8|162237|162147|162237|162147|162235.8|162145.8|4
1656535430000|2022-06-29 20:43:50|162239.4|162149.4|162250.1|162120.1|162254.7|162149.4|162233.5|162119.4|7
1656535440000|2022-06-29 20:44:00|162256.3|162126.3|162255.9|162125.9|162256.3|162126.3|162253.4|162123.4|6
1656535450000|2022-06-29 20:44:10|162255|162125|162250.1|162120.1|162257.9|162127.9|162250.1|162120.1|5
1656535460000|2022-06-29 20:44:20|162250.8|162120.8|162259.3|162129.3|162261|162131|162250.8|162120.8|7
1656535470000|2022-06-29 20:44:30|162259|162129|162239.6|162149.6|162262.2|162153|162230.4|162128.2|16
1656535480000|2022-06-29 20:44:40|162239.3|162149.3|162242.9|162152.9|162242.9|162152.9|162238.4|162148.4|8
1656535490000|2022-06-29 20:44:50|162278.2|162148.2|162259.9|162129.9|162278.2|162148.2|162259.9|162129.9|6
1656535500000|2022-06-29 20:45:00|162262|162132|162241.8|162151.8|162262|162151.8|162237.4|162132|10
1656535510000|2022-06-29 20:45:10|162243.2|162153.2|162240.7|162150.7|162243.2|162153.2|162230.9|162140.9|8
1656535520000|2022-06-29 20:45:20|162240.1|162150.1|162237.1|162147.1|162240.1|162150.1|162231.4|162141.4|3
1656535530000|2022-06-29 20:45:30|162238.8|162148.8|162233.3|162143.3|162238.8|162148.8|162231.2|162141.2|4
1656535540000|2022-06-29 20:45:40|162234.9|162144.9|162247|162157|162247|162157|162234.9|162144.9|2
1656535550000|2022-06-29 20:45:50|162237.1|162147.1|162242.9|162152.9|162243|162153|162237.1|162147.1|4
1656535560000|2022-06-29 20:46:00|162244.2|162154.2|162233.1|162143.1|162244.2|162154.2|162233.1|162143.1|6
1656535570000|2022-06-29 20:46:10|162238.7|162148.7|162238.7|162148.7|162238.7|162148.7|162238.7|162148.7|1
1656535580000|2022-06-29 20:46:20|162237.1|162147.1|162238.4|162148.4|162238.4|162148.4|162234.4|162144.4|5
1656535590000|2022-06-29 20:46:30|162241.9|162151.9|162242.9|162152.9|162245.5|162155.5|162241.9|162151.9|6
1656535600000|2022-06-29 20:46:40|162245.5|162155.5|162232.1|162142.1|162245.5|162155.5|162232.1|162142.1|3
1656535610000|2022-06-29 20:46:50|162238.1|162148.1|162238.8|162148.8|162238.8|162148.8|162238.1|162148.1|2
1656535620000|2022-06-29 20:47:00|162233.5|162143.5|162243.2|162153.2|162243.5|162153.5|162232.6|162142.6|7
1656535630000|2022-06-29 20:47:10|162241.4|162151.4|162242.3|162152.3|162242.6|162152.6|162238.6|162148.6|7
1656535640000|2022-06-29 20:47:20|162242.9|162152.9|162240|162150|162242.9|162152.9|162240|162150|3
1656535650000|2022-06-29 20:47:30|162237.6|162147.6|162247.1|162157.1|162247.5|162157.5|162237.6|162147.6|6
1656535660000|2022-06-29 20:47:40|162241.1|162151.1|162240.4|162150.4|162241.8|162151.8|162239.9|162149.9|5
1656535670000|2022-06-29 20:47:50|162240.1|162150.1|162237.4|162147.4|162243.2|162153.2|162237.4|162147.4|4
1656535690000|2022-06-29 20:48:10|162241.5|162151.5|162238.6|162148.6|162241.5|162151.5|162237.9|162147.9|7
1656535700000|2022-06-29 20:48:20|162240.3|162150.3|162229|162139|162240.3|162150.3|162229|162139|3
1656535720000|2022-06-29 20:48:40|162234.5|162144.5|162259.3|162129.3|162268.9|162158.5|162234.5|162127.7|6
1656535730000|2022-06-29 20:48:50|162259.7|162129.7|162248|162118|162259.7|162129.7|162248|162118|3
1656535740000|2022-06-29 20:49:00|162243.4|162153.4|162244.9|162154.9|162244.9|162154.9|162243.4|162153.4|3
1656535750000|2022-06-29 20:49:10|162267.6|162137.6|162262.2|162132.2|162267.6|162137.6|162255.6|162125.6|14
1656535760000|2022-06-29 20:49:20|162261.2|162131.2|162256.8|162126.8|162265|162135|162253.1|162123.1|11
1656535770000|2022-06-29 20:49:30|162260.1|162130.1|162259.5|162129.5|162260.1|162130.1|162258|162128|4
1656535780000|2022-06-29 20:49:40|162237|162147|162232|162142|162237|162147|162229.1|162139.1|5
1656535790000|2022-06-29 20:49:50|162227.9|162137.9|162235.1|162145.1|162235.1|162145.1|162227.9|162137.9|7
1656535800000|2022-06-29 20:50:00|162232.2|162142.2|162239.2|162149.2|162241.1|162151.1|162232.2|162142.2|10
1656535810000|2022-06-29 20:50:10|162223.4|162133.4|162241|162151|162242|162152|162223.4|162133.4|6
1656535820000|2022-06-29 20:50:20|162238.9|162148.9|162244.5|162154.5|162246.4|162156.4|162238.9|162148.9|9
1656535830000|2022-06-29 20:50:30|162223|162133|162250.4|162120.4|162254.4|162133|162223|162120.4|7
1656535840000|2022-06-29 20:50:40|162257|162127|162242.1|162152.1|162257|162153.5|162239.3|162127|6
1656535850000|2022-06-29 20:50:50|162238.4|162148.4|162237.7|162147.7|162239.9|162149.9|162233.9|162143.9|7
1656535860000|2022-06-29 20:51:00|162252.5|162162.5|162246|162156|162252.5|162162.5|162241.8|162151.8|4
1656535870000|2022-06-29 20:51:10|162245.5|162155.5|162224.8|162134.8|162245.5|162155.5|162224.5|162134.5|3
1656535880000|2022-06-29 20:51:20|162227|162137|162246|162156|162248.7|162158.7|162222.2|162132.2|6
1656535890000|2022-06-29 20:51:30|162220.8|162130.8|162224|162134|162226|162136|162220.8|162130.8|3
1656535900000|2022-06-29 20:51:40|162219|162129|162247.7|162157.7|162247.7|162157.7|162219|162129|4
1656535910000|2022-06-29 20:51:50|162233.2|162143.2|162230.9|162140.9|162238|162148|162230.9|162140.9|5
1656535920000|2022-06-29 20:52:00|162238.8|162148.8|162236.2|162146.2|162246.2|162156.2|162224.7|162134.7|6
1656535930000|2022-06-29 20:52:10|162236|162146|162233.2|162143.2|162236|162146|162233.2|162143.2|2
1656535940000|2022-06-29 20:52:20|162230.6|162140.6|162247.4|162157.4|162248.8|162158.8|162230.6|162140.6|6
1656535950000|2022-06-29 20:52:30|162242.3|162152.3|162230.5|162140.5|162242.3|162152.3|162223.3|162133.3|4
1656535960000|2022-06-29 20:52:40|162219.4|162129.4|162238.9|162148.9|162238.9|162148.9|162219.4|162129.4|5
1656535970000|2022-06-29 20:52:50|162227.1|162137.1|162246.2|162156.2|162246.2|162156.2|162227.1|162137.1|7
1656535980000|2022-06-29 20:53:00|162247.4|162157.4|162248.8|162158.8|162248.8|162158.8|162246.2|162156.2|4
1656535990000|2022-06-29 20:53:10|162247.4|162157.4|162230.9|162140.9|162248.8|162158.8|162230.9|162140.9|6
1656536000000|2022-06-29 20:53:20|162234.3|162144.3|162227|162137|162234.3|162144.3|162219.6|162129.6|5
1656536010000|2022-06-29 20:53:30|162237.2|162147.2|162237.2|162147.2|162237.2|162147.2|162232.1|162142.1|3
1656536020000|2022-06-29 20:53:40|162233.7|162143.7|162245.9|162155.9|162245.9|162155.9|162232.1|162142.1|4
1656536030000|2022-06-29 20:53:50|162244.8|162154.8|162221.2|162131.2|162244.8|162154.8|162221.2|162131.2|4
1656536040000|2022-06-29 20:54:00|162219.4|162129.4|162242.2|162152.2|162245.9|162155.9|162219.4|162129.4|5
1656536050000|2022-06-29 20:54:10|162243.8|162153.8|162232.7|162142.7|162243.8|162153.8|162212.8|162122.8|7
1656536060000|2022-06-29 20:54:20|162225.2|162135.2|162245.9|162155.9|162245.9|162155.9|162225.2|162135.2|6
1656536070000|2022-06-29 20:54:30|162225.8|162135.8|162231.3|162141.3|162232.1|162142.1|162225.8|162135.8|5
1656536080000|2022-06-29 20:54:40|162232.1|162142.1|162245.9|162155.9|162245.9|162155.9|162232.1|162142.1|3
1656536090000|2022-06-29 20:54:50|162244.8|162154.8|162252.5|162162.5|162252.5|162162.5|162215.8|162125.8|7
1656536100000|2022-06-29 20:55:00|162226.3|162136.3|162245.4|162115.4|162261.2|162157.5|162226.3|162097.2|11
1656536110000|2022-06-29 20:55:10|162258.3|162128.3|162255|162125|162258.3|162128.3|162245.5|162115.5|7
1656536120000|2022-06-29 20:55:20|162252.2|162122.2|162256.1|162126.1|162256.1|162126.1|162252.2|162122.2|3
1656536130000|2022-06-29 20:55:30|162234|162104|162251|162161|162251|162161|162234|162104|6
1656536140000|2022-06-29 20:55:40|162238|162148|162246.7|162116.7|162246.7|162148|162238|162113.1|4
1656536150000|2022-06-29 20:55:50|162214.6|162084.6|162244.7|162114.7|162251.8|162121.8|162214.6|162084.6|5
1656536160000|2022-06-29 20:56:00|162242.5|162112.5|162260.7|162130.7|162263.6|162133.6|162242.5|162112.5|13
1656536170000|2022-06-29 20:56:10|162236.7|162106.7|162234.5|162104.5|162251.7|162121.7|162232.8|162102.8|5
1656536180000|2022-06-29 20:56:20|162236.8|162106.8|162241.8|162111.8|162243.1|162113.1|162236.8|162106.8|4
1656536190000|2022-06-29 20:56:30|162228.5|162098.5|162240|162110|162246.8|162116.8|162228.5|162098.5|6
1656536200000|2022-06-29 20:56:40|162251.5|162121.5|162265.5|162135.5|162265.5|162135.5|162251.5|162121.5|3
1656536210000|2022-06-29 20:56:50|162223.9|162093.9|162219.9|162089.9|162235.1|162105.1|162219.9|162089.9|7
1656536220000|2022-06-29 20:57:00|162220.2|162090.2|162303.9|162091.3|162356|162091.3|162220.2|162042.4|10
1656536230000|2022-06-29 20:57:10|162240.2|162110.2|162299.9|162080.4|162299.9|162127.6|162240.2|162073|5
1656536240000|2022-06-29 20:57:20|162257.5|162127.5|162257.5|162127.5|162260.7|162130.7|162254.9|162124.9|9
1656536250000|2022-06-29 20:57:30|162245.6|162115.6|162247.8|162117.8|162251.9|162121.9|162245.6|162115.6|6
1656536260000|2022-06-29 20:57:40|162254.3|162124.3|162253.5|162123.5|162254.3|162124.3|162251.8|162121.8|5
1656536270000|2022-06-29 20:57:50|162251.6|162121.6|162263.1|162133.1|162263.8|162156.2|162245.7|162121.6|5
1656536280000|2022-06-29 20:58:00|162298.2|162077.4|162310.8|162108|162314.1|162139.5|162265.5|162077.4|10
1656536290000|2022-06-29 20:58:10|162279.4|162149.4|162273.4|162143.4|162315.6|162149.4|162271.3|162101.1|10
1656536300000|2022-06-29 20:58:20|162306.5|162106.2|162297.1|162086.2|162306.5|162117.2|162242.5|162055.3|15
1656536310000|2022-06-29 20:58:30|162301.3|162085.9|162299.3|162077.4|162304.8|162125.4|162252.7|162073.7|6
1656536320000|2022-06-29 20:58:40|162293.3|162077.5|162244|162114|162293.3|162125.3|162241.6|162077.5|6
1656536330000|2022-06-29 20:58:50|162244.1|162114.1|162258.5|162128.5|162328.4|162130.9|162244.1|162041.7|7
1656536340000|2022-06-29 20:59:00|162303.2|162090.1|162421.5|162079.5|162465.2|162123.2|162303.2|162035.9|40
1656536350000|2022-06-29 20:59:10|162413.7|162071.7|162405.8|162063.8|162502.8|162160.8|162376.4|162034.4|40
1656536360000|2022-06-29 20:59:20|162423.1|162081.1|162421.8|162079.8|162488.1|162146.1|162379.8|162037.8|40
1656536370000|2022-06-29 20:59:30|162369.9|162027.9|162303.2|162049.2|162420.8|162151.9|162277|162020.5|39
1656536380000|2022-06-29 20:59:40|162392.8|162075.9|162286.7|162156.7|162414.2|162156.7|162270.2|162022.9|40
1656536390000|2022-06-29 20:59:50|162322.9|162115.6|162491.6|162149.6|162491.6|162151.6|162281.5|162057|36
1656536400000|2022-06-29 21:00:00|162462.3|162120.3|162456.2|162114.2|162508.7|162166.7|162456.2|162114.2|10
1656536410000|2022-06-29 21:00:10|162433.7|162091.7|162433.7|162091.7|162433.7|162091.7|162433.7|162091.7|1
1656536420000|2022-06-29 21:00:20|162459.5|162117.5|162435.9|162093.9|162459.5|162117.5|162435.9|162093.9|4
1656536430000|2022-06-29 21:00:30|162444.4|162102.4|162442.9|162100.9|162452.4|162110.4|162434.5|162092.5|4
1656536440000|2022-06-29 21:00:40|162437|162095|162437|162095|162437|162095|162437|162095|1
1656536450000|2022-06-29 21:00:50|162447.6|162105.6|162459.4|162117.4|162459.4|162117.4|162447.6|162105.6|3
1656536460000|2022-06-29 21:01:00|162466.4|162124.4|162461.9|162119.9|162466.4|162124.4|162461.9|162119.9|2
1656536470000|2022-06-29 21:01:10|162450.9|162108.9|162465.9|162123.9|162466|162124|162450.9|162108.9|4
1656536480000|2022-06-29 21:01:20|162470.2|162128.2|162470.2|162128.2|162470.2|162128.2|162470.2|162128.2|1
1656536490000|2022-06-29 21:01:30|162481.2|162139.2|162476.7|162134.7|162481.3|162139.3|162476.7|162134.7|3
1656536510000|2022-06-29 21:01:50|162473.8|162131.8|162482.8|162140.8|162482.8|162140.8|162465.3|162123.3|5
1656536520000|2022-06-29 21:02:00|162426.6|162084.6|162393.9|162051.9|162426.6|162084.6|162365.6|162023.6|4
1656536540000|2022-06-29 21:02:20|162409.6|162067.6|162409.6|162067.6|162409.6|162067.6|162409.6|162067.6|1
1656536550000|2022-06-29 21:02:30|162438.5|162096.5|162438.5|162096.5|162438.5|162096.5|162438.5|162096.5|1
1656536560000|2022-06-29 21:02:40|162438.1|162096.1|162567.6|162225.6|162567.6|162225.6|162365.6|162023.6|4
1656536570000|2022-06-29 21:02:50|162424|162082|162424|162082|162424|162082|162424|162082|1
1656536580000|2022-06-29 21:03:00|162365.6|162023.6|162365.6|162023.6|162365.6|162023.6|162365.6|162023.6|1
1656536590000|2022-06-29 21:03:10|162424|162082|162424|162082|162424|162082|162424|162082|1
1656536600000|2022-06-29 21:03:20|162425.9|162083.9|162425.9|162083.9|162425.9|162083.9|162425.9|162083.9|1
1656536610000|2022-06-29 21:03:30|162425.5|162083.5|162423.7|162081.7|162425.5|162083.5|162423.7|162081.7|2
1656536640000|2022-06-29 21:04:00|162423.2|162081.2|162431.5|162089.5|162431.5|162089.5|162423.2|162081.2|2
1656536660000|2022-06-29 21:04:20|162571.3|162229.3|162566.4|162224.4|162571.3|162229.3|162565.3|162223.3|3
1656536670000|2022-06-29 21:04:30|162567.1|162225.1|162567.1|162225.1|162567.1|162225.1|162567.1|162225.1|1
1656536680000|2022-06-29 21:04:40|162566.9|162224.9|162577.3|162235.3|162577.3|162235.3|162566.9|162224.9|2
1656536700000|2022-06-29 21:05:00|162577.2|162235.2|162577.2|162235.2|162577.2|162235.2|162577.2|162235.2|1
1656536710000|2022-06-29 21:05:10|162586.4|162244.4|162586.4|162244.4|162586.4|162244.4|162586.4|162244.4|1
1656536730000|2022-06-29 21:05:30|162604.6|162262.6|162604.6|162262.6|162604.6|162262.6|162604.6|162262.6|1
1656536750000|2022-06-29 21:05:50|162549.1|162207.1|162579.6|162237.6|162586.4|162244.4|162549.1|162207.1|4
1656536760000|2022-06-29 21:06:00|162575.2|162233.2|162575.2|162233.2|162575.2|162233.2|162575.2|162233.2|1
1656536770000|2022-06-29 21:06:10|162580|162238|162575.1|162233.1|162580|162238|162575.1|162233.1|2
1656536780000|2022-06-29 21:06:20|162575.2|162233.2|162575.2|162233.2|162575.2|162233.2|162575.2|162233.2|1
1656536790000|2022-06-29 21:06:30|162580|162238|162575.1|162233.1|162580|162238|162575.1|162233.1|2
1656536800000|2022-06-29 21:06:40|162563.6|162221.6|162563.6|162221.6|162563.6|162221.6|162563.6|162221.6|1
1656536810000|2022-06-29 21:06:50|162562.2|162220.2|162562.2|162220.2|162562.2|162220.2|162562.2|162220.2|1
1656536820000|2022-06-29 21:07:00|162496.4|162154.4|162565.7|162223.7|162565.7|162223.7|162496.4|162154.4|2
1656536830000|2022-06-29 21:07:10|162575.7|162233.7|162569.3|162227.3|162575.7|162233.7|162569.3|162227.3|2
1656536840000|2022-06-29 21:07:20|162558.3|162216.3|162558.3|162216.3|162558.3|162216.3|162558.3|162216.3|1
1656536850000|2022-06-29 21:07:30|162556|162214|162558.1|162216.1|162558.1|162216.1|162556|162214|2
1656536860000|2022-06-29 21:07:40|162558.3|162216.3|162569.3|162227.3|162569.3|162227.3|162558.3|162216.3|2
1656536870000|2022-06-29 21:07:50|162569.1|162227.1|162558.1|162216.1|162569.1|162227.1|162558.1|162216.1|2
1656536890000|2022-06-29 21:08:10|162541.9|162199.9|162541.9|162199.9|162541.9|162199.9|162541.9|162199.9|1
1656536900000|2022-06-29 21:08:20|162537.1|162195.1|162537.1|162195.1|162537.1|162195.1|162537.1|162195.1|1
1656536930000|2022-06-29 21:08:50|162540.6|162198.6|162566.4|162224.4|162566.4|162224.4|162540.6|162198.6|2
1656536940000|2022-06-29 21:09:00|162567|162225|162567|162225|162567|162225|162567|162225|1
1656536960000|2022-06-29 21:09:20|162566.9|162224.9|162566.9|162224.9|162566.9|162224.9|162566.9|162224.9|1
1656536970000|2022-06-29 21:09:30|162558.1|162216.1|162558.1|162216.1|162558.1|162216.1|162558.1|162216.1|1
1656536990000|2022-06-29 21:09:50|162567.2|162225.2|162563.9|162221.9|162567.2|162225.2|162563.9|162221.9|2
1656537000000|2022-06-29 21:10:00|162537.7|162195.7|162546.1|162204.1|162570|162228|162537.5|162195.5|5
1656537010000|2022-06-29 21:10:10|162538.6|162196.6|162551.6|162209.6|162551.6|162209.6|162538.6|162196.6|2
1656537020000|2022-06-29 21:10:20|162538.6|162196.6|162516.4|162174.4|162563.4|162221.4|162516.4|162174.4|3
1656537030000|2022-06-29 21:10:30|162518.6|162176.6|162495.1|162153.1|162518.6|162176.6|162473.1|162131.1|4
1656537040000|2022-06-29 21:10:40|162481.9|162139.9|162481.9|162139.9|162481.9|162139.9|162481.9|162139.9|1
1656537050000|2022-06-29 21:10:50|162487.2|162145.2|162510.3|162168.3|162510.3|162168.3|162487.2|162145.2|3
1656537060000|2022-06-29 21:11:00|162508.3|162166.3|162508.3|162166.3|162508.3|162166.3|162508.3|162166.3|1
1656537070000|2022-06-29 21:11:10|162511.4|162169.4|162509.5|162167.5|162511.4|162169.4|162509.5|162167.5|2
1656537080000|2022-06-29 21:11:20|162508.3|162166.3|162473.1|162131.1|162508.3|162166.3|162473.1|162131.1|2
1656537090000|2022-06-29 21:11:30|162490.7|162148.7|162514.3|162172.3|162536.6|162194.6|162490.7|162148.7|4
1656537100000|2022-06-29 21:11:40|162485.1|162143.1|162513.7|162171.7|162513.7|162171.7|162485.1|162143.1|3
1656537110000|2022-06-29 21:11:50|162510.8|162168.8|162509.8|162167.8|162530.2|162188.2|162509.8|162167.8|4
1656537120000|2022-06-29 21:12:00|162509.5|162167.5|162509.5|162167.5|162509.5|162167.5|162509.5|162167.5|1
1656537130000|2022-06-29 21:12:10|162509.8|162167.8|162490.7|162148.7|162509.8|162167.8|162485.7|162143.7|4
1656537140000|2022-06-29 21:12:20|162495.1|162153.1|162489.7|162147.7|162495.1|162153.1|162447.2|162105.2|4
1656537150000|2022-06-29 21:12:30|162490.9|162148.9|162474.8|162132.8|162490.9|162148.9|162474.8|162132.8|2
1656537160000|2022-06-29 21:12:40|162485.2|162143.2|162485.2|162143.2|162485.2|162143.2|162485.2|162143.2|1
1656537170000|2022-06-29 21:12:50|162508.3|162166.3|162509.5|162167.5|162510.3|162168.3|162508.3|162166.3|3
1656537180000|2022-06-29 21:13:00|162508.3|162166.3|162508.3|162166.3|162508.3|162166.3|162508.3|162166.3|1
1656537190000|2022-06-29 21:13:10|162490.7|162148.7|162510|162168|162510.9|162168.9|162490.7|162148.7|3
1656537200000|2022-06-29 21:13:20|162454|162112|162490.9|162148.9|162490.9|162148.9|162454|162112|3
1656537210000|2022-06-29 21:13:30|162474.8|162132.8|162467.7|162125.7|162474.8|162132.8|162467.7|162125.7|2
1656537220000|2022-06-29 21:13:40|162482.3|162140.3|162508.3|162166.3|162508.3|162166.3|162482.3|162140.3|2
1656537240000|2022-06-29 21:14:00|162519.4|162177.4|162527.8|162185.8|162527.8|162185.8|162516.6|162174.6|4
1656537250000|2022-06-29 21:14:10|162509.5|162167.5|162498.2|162156.2|162562.9|162220.9|162498.2|162156.2|4
1656537260000|2022-06-29 21:14:20|162515.3|162173.3|162515.3|162173.3|162515.3|162173.3|162515.3|162173.3|1
1656537270000|2022-06-29 21:14:30|162496.5|162154.5|162510.3|162168.3|162510.3|162168.3|162496.5|162154.5|4
1656537280000|2022-06-29 21:14:40|162509.8|162167.8|162508.3|162166.3|162509.8|162167.8|162508.3|162166.3|2
1656537290000|2022-06-29 21:14:50|162510.9|162168.9|162509.8|162167.8|162510.9|162168.9|162509.8|162167.8|2
1656537300000|2022-06-29 21:15:00|162508.3|162166.3|162495.1|162153.1|162508.3|162166.3|162481.9|162139.9|3
1656537310000|2022-06-29 21:15:10|162476.6|162134.6|162482.3|162140.3|162482.3|162140.3|162452.1|162110.1|3
1656537320000|2022-06-29 21:15:20|162489.7|162147.7|162585.2|162243.2|162585.2|162243.2|162489.7|162147.7|5
1656537330000|2022-06-29 21:15:30|162580.1|162238.1|162545.9|162203.9|162580.1|162238.1|162545.9|162203.9|3
1656537340000|2022-06-29 21:15:40|162537.5|162195.5|162508.3|162166.3|162537.5|162195.5|162508.3|162166.3|2
1656537350000|2022-06-29 21:15:50|162532.7|162190.7|162532.7|162190.7|162532.7|162190.7|162532.7|162190.7|1
1656537360000|2022-06-29 21:16:00|162495.1|162153.1|162481.9|162139.9|162495.1|162153.1|162481.9|162139.9|2
1656537370000|2022-06-29 21:16:10|162490.7|162148.7|162487.5|162145.5|162490.7|162148.7|162478.7|162136.7|3
1656537380000|2022-06-29 21:16:20|162488.7|162146.7|162508.3|162166.3|162508.3|162166.3|162463.6|162121.6|4
1656537390000|2022-06-29 21:16:30|162510.6|162168.6|162508.3|162166.3|162511.4|162169.4|162508.3|162166.3|3
1656537410000|2022-06-29 21:16:50|162476.6|162134.6|162525.3|162183.3|162532.5|162190.5|162476.6|162134.6|5
1656537420000|2022-06-29 21:17:00|162562.9|162220.9|162503.9|162161.9|162562.9|162220.9|162503.9|162161.9|3
1656537430000|2022-06-29 21:17:10|162509.8|162167.8|162588.9|162246.9|162588.9|162246.9|162509.7|162167.7|4
1656537440000|2022-06-29 21:17:20|162573.4|162231.4|162537.2|162195.2|162573.4|162231.4|162536.8|162194.8|3
1656537450000|2022-06-29 21:17:30|162545.6|162203.6|162507.9|162165.9|162545.6|162203.6|162507.9|162165.9|2
1656537460000|2022-06-29 21:17:40|162490.4|162148.4|162510.4|162168.4|162510.4|162168.4|162490.4|162148.4|2
1656537470000|2022-06-29 21:17:50|162494.8|162152.8|162507.8|162165.8|162507.8|162165.8|162494.8|162152.8|2
1656537480000|2022-06-29 21:18:00|162476.4|162134.4|162488.5|162146.5|162490.4|162148.4|162476.4|162134.4|4
1656537490000|2022-06-29 21:18:10|162490.5|162148.5|162507.8|162165.8|162507.8|162165.8|162474.6|162132.6|3
1656537510000|2022-06-29 21:18:30|162560.7|162218.7|162526.8|162184.8|162560.7|162218.7|162526.8|162184.8|4
1656537520000|2022-06-29 21:18:40|162537.1|162195.1|162522.4|162180.4|162537.1|162195.1|162453.9|162111.9|5
1656537530000|2022-06-29 21:18:50|162515|162173|162505.1|162163.1|162515|162173|162495.3|162153.3|3
1656537540000|2022-06-29 21:19:00|162509.6|162167.6|162488.5|162146.5|162509.6|162167.6|162487.2|162145.2|3
1656537550000|2022-06-29 21:19:10|162509.4|162167.4|162507.8|162165.8|162509.4|162167.4|162507.8|162165.8|2
1656537560000|2022-06-29 21:19:20|162518|162176|162509.1|162167.1|162528.1|162186.1|162509.1|162167.1|4
1656537570000|2022-06-29 21:19:30|162574|162232|162494.1|162152.1|162574|162232|162494.1|162152.1|4
1656537580000|2022-06-29 21:19:40|162505.1|162163.1|162543.1|162201.1|162566.6|162224.6|162505.1|162163.1|3
1656537590000|2022-06-29 21:19:50|162537.2|162195.2|162514.3|162172.3|162537.2|162195.2|162514.3|162172.3|5
1656537600000|2022-06-29 21:20:00|162509.1|162167.1|162543|162201|162557.5|162215.5|162509.1|162167.1|5
1656537610000|2022-06-29 21:20:10|162536.3|162194.3|162536.7|162194.7|162560.4|162218.4|162536.3|162194.3|4
1656537620000|2022-06-29 21:20:20|162542.7|162200.7|162522.8|162180.8|162542.7|162200.7|162522.8|162180.8|4
1656537630000|2022-06-29 21:20:30|162551|162209|162504.7|162162.7|162551|162209|162495.1|162153.1|4
1656537640000|2022-06-29 21:20:40|162509.1|162167.1|162588.5|162246.5|162588.5|162246.5|162509.1|162167.1|6
1656537650000|2022-06-29 21:20:50|162563.2|162221.2|162558.1|162216.1|162578.6|162236.6|162558.1|162216.1|4
1656537660000|2022-06-29 21:21:00|162522.6|162180.6|162516.7|162174.7|162522.6|162180.6|162516.7|162174.7|2
1656537670000|2022-06-29 21:21:10|162529.1|162187.1|162509.3|162167.3|162529.1|162187.1|162509.3|162167.3|3
1656537680000|2022-06-29 21:21:20|162508.7|162166.7|162506.8|162164.8|162508.7|162166.7|162506.8|162164.8|2
1656537690000|2022-06-29 21:21:30|162468.3|162126.3|162511.2|162169.2|162532.2|162190.2|162468.3|162126.3|5
1656537700000|2022-06-29 21:21:40|162509.9|162167.9|162583.8|162241.8|162583.8|162241.8|162509.9|162167.9|5
1656537710000|2022-06-29 21:21:50|162561.1|162219.1|162516.5|162174.5|162561.1|162219.1|162516.5|162174.5|4
1656537720000|2022-06-29 21:22:00|162506.8|162164.8|162506.8|162164.8|162506.8|162164.8|162506.8|162164.8|1
1656537730000|2022-06-29 21:22:10|162508.6|162166.6|162508.6|162166.6|162509.1|162167.1|162508.6|162166.6|3
1656537740000|2022-06-29 21:22:20|162506.8|162164.8|162484.5|162142.5|162510.5|162168.5|162449.6|162107.6|5
1656537750000|2022-06-29 21:22:30|162490.1|162148.1|162490.1|162148.1|162490.1|162148.1|162490.1|162148.1|1
1656537760000|2022-06-29 21:22:40|162466.3|162124.3|162511.1|162169.1|162521.9|162179.9|162466.3|162124.3|5
1656537770000|2022-06-29 21:22:50|162527|162185|162529.1|162187.1|162557.8|162215.8|162527|162185|4
1656537780000|2022-06-29 21:23:00|162510.2|162168.2|162509.6|162167.6|162510.2|162168.2|162509.4|162167.4|3
1656537790000|2022-06-29 21:23:10|162508.6|162166.6|162490.1|162148.1|162508.6|162166.6|162476.9|162134.9|3
1656537800000|2022-06-29 21:23:20|162474.3|162132.3|162489|162147|162489|162147|162474.3|162132.3|4
1656537810000|2022-06-29 21:23:30|162535.3|162193.3|162496.6|162154.6|162535.3|162193.3|162496.6|162154.6|4
1656537820000|2022-06-29 21:23:40|162502.1|162160.1|162534.3|162192.3|162534.3|162192.3|162502.1|162160.1|4
1656537830000|2022-06-29 21:23:50|162526.5|162184.5|162506.9|162164.9|162526.5|162184.5|162506.9|162164.9|4
1656537850000|2022-06-29 21:24:10|162484.9|162142.9|162453.8|162111.8|162510.5|162168.5|162453.8|162111.8|5
1656537860000|2022-06-29 21:24:20|162490.2|162148.2|162559.5|162217.5|162573.4|162231.4|162490.2|162148.2|4
1656537870000|2022-06-29 21:24:30|162587.6|162245.6|162441.8|162099.8|162587.6|162245.6|162441.8|162099.8|4
1656537880000|2022-06-29 21:24:40|162460.6|162118.6|162447.9|162105.9|162460.6|162118.6|162447.9|162105.9|3
1656537890000|2022-06-29 21:24:50|162455.2|162113.2|162494.4|162152.4|162494.4|162152.4|162455.2|162113.2|2
1656537900000|2022-06-29 21:25:00|162476.2|162134.2|162509|162167|162509|162167|162426.8|162084.8|4
1656537910000|2022-06-29 21:25:10|162476.2|162134.2|162476.2|162134.2|162476.2|162134.2|162476.2|162134.2|1
1656537920000|2022-06-29 21:25:20|162494.4|162152.4|162510.7|162168.7|162543|162201|162494.4|162152.4|4
1656537930000|2022-06-29 21:25:30|162491.9|162149.9|162529.5|162187.5|162529.5|162187.5|162491.9|162149.9|4
1656537940000|2022-06-29 21:25:40|162551.7|162209.7|162529.5|162187.5|162551.7|162209.7|162529.5|162187.5|2
1656537950000|2022-06-29 21:25:50|162510.2|162168.2|162510.5|162168.5|162510.5|162168.5|162510.2|162168.2|2
1656537960000|2022-06-29 21:26:00|162462.8|162120.8|162507.3|162165.3|162507.3|162165.3|162462.8|162120.8|3
1656537970000|2022-06-29 21:26:10|162481.4|162139.4|162488.5|162146.5|162488.5|162146.5|162460.6|162118.6|3
1656537980000|2022-06-29 21:26:20|162490.5|162148.5|162480.5|162138.5|162490.5|162148.5|162466.5|162124.5|3
1656537990000|2022-06-29 21:26:30|162507.3|162165.3|162507.3|162165.3|162507.3|162165.3|162507.3|162165.3|1
1656538000000|2022-06-29 21:26:40|162511|162169|162509.8|162167.8|162511|162169|162509.8|162167.8|2
1656538010000|2022-06-29 21:26:50|162509|162167|162490.1|162148.1|162509|162167|162490.1|162148.1|3
1656538020000|2022-06-29 21:27:00|162494.4|162152.4|162477.1|162135.1|162511|162169|162446.6|162104.6|4
1656538030000|2022-06-29 21:27:10|162484.8|162142.8|162490.5|162148.5|162490.5|162148.5|162484.8|162142.8|2
1656538040000|2022-06-29 21:27:20|162474.5|162132.5|162527.4|162185.4|162527.4|162185.4|162474.5|162132.5|5
1656538050000|2022-06-29 21:27:30|162562.7|162220.7|162542.8|162200.8|162562.7|162220.7|162538.3|162196.3|3
1656538060000|2022-06-29 21:27:40|162529.5|162187.5|162554.7|162212.7|162556.4|162214.4|162529.5|162187.5|4
1656538070000|2022-06-29 21:27:50|162584.8|162242.8|162551.7|162209.7|162584.8|162242.8|162551.7|162209.7|4
1656538080000|2022-06-29 21:28:00|162576.5|162234.5|162565.3|162223.3|162578.6|162236.6|162565.3|162223.3|4
1656538090000|2022-06-29 21:28:10|162554.9|162212.9|162569.3|162227.3|162571.6|162229.6|162554.9|162212.9|4
1656538100000|2022-06-29 21:28:20|162563.8|162221.8|162516.9|162174.9|162563.8|162221.8|162516.9|162174.9|3
1656538110000|2022-06-29 21:28:30|162520.1|162178.1|162560.3|162218.3|162560.3|162218.3|162508.8|162166.8|4
1656538120000|2022-06-29 21:28:40|162551.4|162209.4|162559.9|162217.9|162592.3|162250.3|162551.4|162209.4|3
1656538130000|2022-06-29 21:28:50|162555.5|162213.5|162530.2|162188.2|162555.5|162213.5|162515.9|162173.9|4
1656538140000|2022-06-29 21:29:00|162524.5|162182.5|162523|162181|162524.5|162182.5|162523|162181|2
1656538150000|2022-06-29 21:29:10|162490|162148|162506.7|162164.7|162506.7|162164.7|162474.2|162132.2|3
1656538160000|2022-06-29 21:29:20|162510.4|162168.4|162560|162218|162560|162218|162506.4|162164.4|4
1656538170000|2022-06-29 21:29:30|162536.1|162194.1|162536.2|162194.2|162560.1|162218.1|162536.1|162194.1|3
1656538180000|2022-06-29 21:29:40|162544.7|162202.7|162550|162208|162592.1|162250.1|162544.7|162202.7|4
1656538190000|2022-06-29 21:29:50|162515.6|162173.6|162538.9|162196.9|162558.2|162216.2|162515.6|162173.6|5
1656538200000|2022-06-29 21:30:00|162590|162248|162581|162239|162590|162248|162570.3|162228.3|8
1656538210000|2022-06-29 21:30:10|162580.2|162238.2|162589|162247|162589|162247|162516|162174|5
1656538220000|2022-06-29 21:30:20|162559.1|162217.1|162557.9|162215.9|162577.3|162235.3|162550.7|162208.7|4
1656538230000|2022-06-29 21:30:30|162575.4|162233.4|162628.2|162286.2|162628.2|162286.2|162566.5|162224.5|3
1656538240000|2022-06-29 21:30:40|162604.8|162262.8|162557.2|162215.2|162615.2|162273.2|162557.2|162215.2|7
1656538250000|2022-06-29 21:30:50|162555.6|162213.6|162569.9|162227.9|162579.2|162237.2|162555.6|162213.6|4
1656538260000|2022-06-29 21:31:00|162550.2|162208.2|162583|162241|162591.5|162249.5|162550.2|162208.2|6
1656538270000|2022-06-29 21:31:10|162591.5|162249.5|162566.2|162224.2|162595.7|162253.7|162557.3|162215.3|6
1656538280000|2022-06-29 21:31:20|162552|162210|162566.8|162224.8|162581.5|162239.5|162552|162210|4
1656538290000|2022-06-29 21:31:30|162663.4|162321.4|162592.6|162250.6|162663.4|162321.4|162592.6|162250.6|6
1656538300000|2022-06-29 21:31:40|162562.2|162220.2|162561.9|162219.9|162562.2|162220.2|162556.4|162214.4|3
1656538310000|2022-06-29 21:31:50|162509.1|162167.1|162511.4|162169.4|162523.8|162181.8|162487.2|162145.2|5
1656538320000|2022-06-29 21:32:00|162530.6|162188.6|162580.1|162238.1|162580.1|162238.1|162530.6|162188.6|4
1656538330000|2022-06-29 21:32:10|162585.8|162243.8|162578.4|162236.4|162585.8|162243.8|162552|162210|4
1656538340000|2022-06-29 21:32:20|162564.9|162222.9|162600.5|162258.5|162600.5|162258.5|162541.8|162199.8|4
1656538350000|2022-06-29 21:32:30|162569.6|162227.6|162510.4|162168.4|162569.6|162227.6|162467.6|162125.6|6
1656538360000|2022-06-29 21:32:40|162463|162121|162481.4|162139.4|162502.8|162160.8|162463|162121|4
1656538370000|2022-06-29 21:32:50|162480.8|162138.8|162523.1|162181.1|162533.2|162191.2|162480.8|162138.8|5
1656538380000|2022-06-29 21:33:00|162433.2|162091.2|162474.8|162132.8|162474.8|162132.8|162433.2|162091.2|4
1656538390000|2022-06-29 21:33:10|162476.1|162134.1|162561.1|162219.1|162561.1|162219.1|162476.1|162134.1|3
1656538400000|2022-06-29 21:33:20|162546.1|162204.1|162533.4|162191.4|162564.2|162222.2|162510.1|162168.1|4
1656538410000|2022-06-29 21:33:30|162524.4|162182.4|162520.4|162178.4|162524.4|162182.4|162520.4|162178.4|2
1656538420000|2022-06-29 21:33:40|162518.1|162176.1|162529.2|162187.2|162531.4|162189.4|162517.2|162175.2|4
1656538430000|2022-06-29 21:33:50|162485.9|162143.9|162508.6|162166.6|162508.6|162166.6|162485.9|162143.9|2
1656538450000|2022-06-29 21:34:10|162511.5|162169.5|162508.6|162166.6|162511.5|162169.5|162508.6|162166.6|3
1656538460000|2022-06-29 21:34:20|162574.2|162232.2|162517.5|162175.5|162574.2|162232.2|162510.9|162168.9|4
1656538470000|2022-06-29 21:34:30|162546.8|162204.8|162505.3|162163.3|162546.8|162204.8|162505.3|162163.3|4
1656538480000|2022-06-29 21:34:40|162486.9|162144.9|162520|162178|162520|162178|162486.9|162144.9|3
1656538490000|2022-06-29 21:34:50|162512.6|162170.6|162537.7|162195.7|162561.1|162219.1|162512.6|162170.6|4
1656538500000|2022-06-29 21:35:00|162530.5|162188.5|162530.5|162188.5|162543.6|162201.6|162530.5|162188.5|3
1656538510000|2022-06-29 21:35:10|162537.7|162195.7|162516.6|162174.6|162537.7|162195.7|162510.4|162168.4|5
1656538520000|2022-06-29 21:35:20|162512.6|162170.6|162537.7|162195.7|162574.2|162232.2|162512.6|162170.6|4
1656538530000|2022-06-29 21:35:30|162511.5|162169.5|162510.1|162168.1|162511.5|162169.5|162510.1|162168.1|2
1656538550000|2022-06-29 21:35:50|162511.1|162169.1|162530.5|162188.5|162596|162254|162511.1|162169.1|3
1656538560000|2022-06-29 21:36:00|162561.1|162219.1|162511.5|162169.5|162561.1|162219.1|162511.5|162169.5|4
1656538570000|2022-06-29 21:36:10|162510.5|162168.5|162515.8|162173.8|162515.8|162173.8|162510.5|162168.5|2
1656538580000|2022-06-29 21:36:20|162499|162157|162515.8|162173.8|162523.4|162181.4|162468.8|162126.8|5
1656538590000|2022-06-29 21:36:30|162537.6|162195.6|162566.3|162224.3|162584|162242|162514.2|162172.2|4
1656538600000|2022-06-29 21:36:40|162588.5|162246.5|162548.3|162206.3|162588.5|162246.5|162540.3|162198.3|4
1656538610000|2022-06-29 21:36:50|162540.3|162198.3|162540.3|162198.3|162540.3|162198.3|162540.3|162198.3|1
1656538620000|2022-06-29 21:37:00|162574.9|162232.9|162529.4|162187.4|162575.5|162233.5|162529.4|162187.4|4
1656538630000|2022-06-29 21:37:10|162511.2|162169.2|162467.6|162125.6|162511.2|162169.2|162467.6|162125.6|4
1656538640000|2022-06-29 21:37:20|162485.7|162143.7|162515.5|162173.5|162530.5|162188.5|162485.7|162143.7|5
1656538650000|2022-06-29 21:37:30|162497.7|162155.7|162543.3|162201.3|162560.9|162218.9|162497.7|162155.7|4
1656538660000|2022-06-29 21:37:40|162534.1|162192.1|162552.1|162210.1|162552.1|162210.1|162527.2|162185.2|4
1656538670000|2022-06-29 21:37:50|162530.1|162188.1|162498.8|162156.8|162530.1|162188.1|162495.1|162153.1|4
1656538680000|2022-06-29 21:38:00|162491.1|162149.1|162491.1|162149.1|162491.1|162149.1|162491.1|162149.1|1
1656538690000|2022-06-29 21:38:10|162472.4|162130.4|162517.8|162175.8|162520.7|162178.7|162471.4|162129.4|5
1656538700000|2022-06-29 21:38:20|162510.5|162168.5|162543.3|162201.3|162543.3|162201.3|162510.5|162168.5|4
1656538710000|2022-06-29 21:38:30|162511.5|162169.5|162598.8|162256.8|162598.8|162256.8|162509.7|162167.7|5
1656538720000|2022-06-29 21:38:40|162615.3|162273.3|162592.5|162250.5|162615.3|162273.3|162567.2|162225.2|15
1656538730000|2022-06-29 21:38:50|162578.1|162236.1|162589.9|162247.9|162598.2|162256.2|162573.3|162231.3|19
1656538740000|2022-06-29 21:39:00|162601.9|162259.9|162605.9|162263.9|162605.9|162263.9|162584.1|162242.1|12
1656538750000|2022-06-29 21:39:10|162597.7|162255.7|162599.8|162257.8|162601|162259|162582.4|162240.4|15
1656538760000|2022-06-29 21:39:20|162593.7|162251.7|162570|162228|162606.6|162264.6|162522.2|162180.2|5
1656538770000|2022-06-29 21:39:30|162584.2|162242.2|162554.4|162212.4|162618.5|162276.5|162554.4|162212.4|23
1656538780000|2022-06-29 21:39:40|162537.7|162195.7|162549.8|162207.8|162555.7|162213.7|162519.3|162177.3|7
1656538790000|2022-06-29 21:39:50|162590.7|162248.7|162569.4|162227.4|162590.7|162248.7|162551.4|162209.4|8
1656538800000|2022-06-29 21:40:00|162550.5|162208.5|162571.6|162229.6|162577.6|162235.6|162550.5|162208.5|7
1656538810000|2022-06-29 21:40:10|162552.7|162210.7|162584.9|162242.9|162584.9|162242.9|162552.7|162210.7|8
1656538820000|2022-06-29 21:40:20|162555.5|162213.5|162577.2|162235.2|162577.2|162235.2|162550.7|162208.7|9
1656538830000|2022-06-29 21:40:30|162528.9|162186.9|162555|162213|162585.4|162243.4|162528.9|162186.9|8
1656538840000|2022-06-29 21:40:40|162541.6|162199.6|162565.9|162223.9|162577.7|162235.7|162541.6|162199.6|9
1656538850000|2022-06-29 21:40:50|162551.8|162209.8|162569.4|162227.4|162579.1|162237.1|162551.8|162209.8|8
1656538860000|2022-06-29 21:41:00|162581.7|162239.7|162541.8|162199.8|162581.7|162239.7|162541.8|162199.8|6
1656538870000|2022-06-29 21:41:10|162555.9|162213.9|162569.5|162227.5|162569.5|162227.5|162548.8|162206.8|6
1656538880000|2022-06-29 21:41:20|162558.7|162216.7|162577.6|162235.6|162577.6|162235.6|162548.8|162206.8|6
1656538890000|2022-06-29 21:41:30|162563.7|162221.7|162539.9|162197.9|162575.8|162233.8|162539.9|162197.9|7
1656538900000|2022-06-29 21:41:40|162526.3|162184.3|162565.9|162223.9|162579.5|162237.5|162526.3|162184.3|9
1656538910000|2022-06-29 21:41:50|162548.9|162206.9|162571.4|162229.4|162575.6|162233.6|162548.9|162206.9|6
1656538920000|2022-06-29 21:42:00|162571.6|162229.6|162564.5|162222.5|162571.6|162229.6|162552.1|162210.1|6
1656538930000|2022-06-29 21:42:10|162583|162241|162563.4|162221.4|162583|162241|162557.1|162215.1|8
1656538940000|2022-06-29 21:42:20|162533|162191|162567.7|162225.7|162572.5|162230.5|162527.8|162185.8|5
1656538950000|2022-06-29 21:42:30|162539.2|162197.2|162575.4|162233.4|162575.4|162233.4|162539.2|162197.2|5
1656538960000|2022-06-29 21:42:40|162556.3|162214.3|162570|162228|162570|162228|162544.9|162202.9|4
1656538970000|2022-06-29 21:42:50|162559.8|162217.8|162568.4|162226.4|162582.5|162240.5|162551.2|162209.2|7
1656538980000|2022-06-29 21:43:00|162549.6|162207.6|162508.2|162166.2|162570.8|162228.8|162508.2|162166.2|4
1656538990000|2022-06-29 21:43:10|162508.5|162166.5|162530.7|162188.7|162537.8|162195.8|162508.5|162166.5|4
1656539000000|2022-06-29 21:43:20|162509|162167|162538.7|162196.7|162567.1|162225.1|162509|162167|6
1656539010000|2022-06-29 21:43:30|162580.7|162238.7|162521.7|162179.7|162591.5|162249.5|162521.7|162179.7|5
1656539020000|2022-06-29 21:43:40|162517.4|162175.4|162576.6|162234.6|162576.6|162234.6|162517.4|162175.4|4
1656539030000|2022-06-29 21:43:50|162549.4|162207.4|162504.7|162162.7|162571.6|162229.6|162504.7|162162.7|7
1656539040000|2022-06-29 21:44:00|162537|162195|162509.2|162167.2|162543.9|162201.9|162509.2|162167.2|3
1656539050000|2022-06-29 21:44:10|162489.1|162147.1|162477.4|162135.4|162489.1|162147.1|162477.4|162135.4|3
1656539060000|2022-06-29 21:44:20|162474.5|162132.5|162530.5|162188.5|162538.8|162196.8|162474.5|162132.5|4
1656539070000|2022-06-29 21:44:30|162483.1|162141.1|162502.9|162160.9|162523.8|162181.8|162483.1|162141.1|5
1656539080000|2022-06-29 21:44:40|162492.9|162150.9|162498.8|162156.8|162519.3|162177.3|162492.2|162150.2|5
1656539090000|2022-06-29 21:44:50|162498.4|162156.4|162465.7|162123.7|162533.3|162191.3|162465.7|162123.7|4
1656539110000|2022-06-29 21:45:10|162527.7|162185.7|162515.4|162173.4|162527.7|162185.7|162515.4|162173.4|2
1656539120000|2022-06-29 21:45:20|162538.7|162196.7|162494.4|162152.4|162538.7|162196.7|162494.4|162152.4|3
1656539130000|2022-06-29 21:45:30|162497.6|162155.6|162555|162213|162555|162213|162497.6|162155.6|2
1656539140000|2022-06-29 21:45:40|162589.8|162247.8|162554.8|162212.8|162589.8|162247.8|162535.8|162193.8|5
1656539150000|2022-06-29 21:45:50|162524.9|162182.9|162498.3|162156.3|162572.3|162230.3|162498.3|162156.3|5
1656539160000|2022-06-29 21:46:00|162509.1|162167.1|162509.1|162167.1|162509.1|162167.1|162509.1|162167.1|1
1656539170000|2022-06-29 21:46:10|162517.8|162175.8|162498.5|162156.5|162552.4|162210.4|162498.3|162156.3|7
1656539180000|2022-06-29 21:46:20|162486.6|162144.6|162503.9|162161.9|162519.2|162177.2|162480.7|162138.7|4
1656539190000|2022-06-29 21:46:30|162541.6|162199.6|162516.1|162174.1|162546|162204|162516.1|162174.1|9
1656539200000|2022-06-29 21:46:40|162493.7|162151.7|162498.8|162156.8|162531.2|162189.2|162493.7|162151.7|3
1656539210000|2022-06-29 21:46:50|162483.8|162141.8|162533.3|162191.3|162533.3|162191.3|162483.8|162141.8|4
1656539220000|2022-06-29 21:47:00|162513.9|162171.9|162512.5|162170.5|162537.4|162195.4|162511.6|162169.6|5
1656539230000|2022-06-29 21:47:10|162490.6|162148.6|162511.7|162169.7|162545.4|162203.4|162387|162045|8
1656539240000|2022-06-29 21:47:20|162502.7|162160.7|162508.3|162166.3|162508.3|162166.3|162502.7|162160.7|3
1656539250000|2022-06-29 21:47:30|162501|162159|162466.4|162124.4|162501|162159|162466.4|162124.4|3
1656539260000|2022-06-29 21:47:40|162531.2|162189.2|162531.2|162189.2|162531.2|162189.2|162531.2|162189.2|1
1656539270000|2022-06-29 21:47:50|162466.5|162124.5|162525.5|162183.5|162556.2|162214.2|162466.5|162124.5|5
1656539280000|2022-06-29 21:48:00|162538.5|162196.5|162530.8|162188.8|162582.6|162240.6|162522.4|162180.4|5
1656539290000|2022-06-29 21:48:10|162522|162180|162519.7|162177.7|162522|162180|162519.7|162177.7|2
1656539300000|2022-06-29 21:48:20|162512.7|162170.7|162550.7|162208.7|162550.7|162208.7|162491.1|162149.1|4
1656539310000|2022-06-29 21:48:30|162556.5|162214.5|162509.5|162167.5|162556.5|162214.5|162509.5|162167.5|2
1656539320000|2022-06-29 21:48:40|162466.3|162124.3|162518.2|162176.2|162531.1|162189.1|162466.3|162124.3|3
1656539330000|2022-06-29 21:48:50|162498.7|162156.7|162536.4|162194.4|162543.5|162201.5|162498.7|162156.7|6
1656539340000|2022-06-29 21:49:00|162493.6|162151.6|162498.7|162156.7|162535.6|162193.6|162493.6|162151.6|3
1656539350000|2022-06-29 21:49:10|162481.3|162139.3|162487.6|162145.6|162487.6|162145.6|162481.3|162139.3|3
1656539360000|2022-06-29 21:49:20|162490.6|162148.6|162466.3|162124.3|162596|162254|162466.3|162124.3|5
1656539390000|2022-06-29 21:49:50|162464.2|162122.2|162463|162121|162464.2|162122.2|162462.1|162120.1|3
1656539400000|2022-06-29 21:50:00|162493.6|162151.6|162502.3|162160.3|162535.4|162193.4|162493.6|162151.6|4
1656539410000|2022-06-29 21:50:10|162508.3|162166.3|162519.3|162177.3|162527.8|162185.8|162508.3|162166.3|3
1656539420000|2022-06-29 21:50:20|162514.1|162172.1|162498.7|162156.7|162544.1|162202.1|162498.7|162156.7|5
1656539430000|2022-06-29 21:50:30|162563.6|162221.6|162498.7|162156.7|162563.6|162221.6|162498.7|162156.7|4
1656539440000|2022-06-29 21:50:40|162496.6|162154.6|162496.6|162154.6|162496.6|162154.6|162496.6|162154.6|1
1656539450000|2022-06-29 21:50:50|162492.3|162150.3|162493.6|162151.6|162493.6|162151.6|162492.3|162150.3|2
1656539460000|2022-06-29 21:51:00|162487.4|162145.4|162514.4|162172.4|162514.4|162172.4|162463|162121|3
1656539470000|2022-06-29 21:51:10|162466.3|162124.3|162466.3|162124.3|162466.3|162124.3|162466.3|162124.3|1
1656539500000|2022-06-29 21:51:40|162531.2|162189.2|162498.7|162156.7|162531.2|162189.2|162498.7|162156.7|2
1656539510000|2022-06-29 21:51:50|162531.2|162189.2|162521.4|162179.4|162549.9|162207.9|162508.9|162166.9|5
1656539520000|2022-06-29 21:52:00|162508.9|162166.9|162508.9|162166.9|162543.8|162201.8|162508.9|162166.9|5
1656539530000|2022-06-29 21:52:10|162498|162156|162498|162156|162517.6|162175.6|162498|162156|3
1656539540000|2022-06-29 21:52:20|162465.4|162123.4|162465.4|162123.4|162465.4|162123.4|162465.4|162123.4|1
1656539550000|2022-06-29 21:52:30|162460.8|162118.8|162463.1|162121.1|162463.1|162121.1|162460.8|162118.8|2
1656539560000|2022-06-29 21:52:40|162500.8|162158.8|162524.7|162182.7|162524.7|162182.7|162500.8|162158.8|2
1656539570000|2022-06-29 21:52:50|162498.2|162156.2|162493.9|162151.9|162498.2|162156.2|162491.2|162149.2|3
1656539580000|2022-06-29 21:53:00|162485.1|162143.1|162465.4|162123.4|162485.1|162143.1|162465.4|162123.4|2
1656539610000|2022-06-29 21:53:30|162525|162183|162462.5|162120.5|162525|162183|162462.5|162120.5|4
1656539620000|2022-06-29 21:53:40|162463.9|162121.9|162499.9|162157.9|162520.5|162178.5|162463.9|162121.9|3
1656539630000|2022-06-29 21:53:50|162490.3|162148.3|162508.5|162166.5|162531.7|162189.7|162490.3|162148.3|4
1656539640000|2022-06-29 21:54:00|162465.4|162123.4|162530.7|162188.7|162543.8|162201.8|162465.4|162123.4|4
1656539650000|2022-06-29 21:54:10|162498|162156|162498|162156|162498|162156|162498|162156|1
1656539660000|2022-06-29 21:54:20|162465.4|162123.4|162494.3|162152.3|162505.4|162163.4|162465.4|162123.4|3
1656539670000|2022-06-29 21:54:30|162461.5|162119.5|162462.5|162120.5|162462.5|162120.5|162461.5|162119.5|2
1656539680000|2022-06-29 21:54:40|162540.4|162198.4|162445.5|162103.5|162540.4|162198.4|162441.8|162099.8|8
1656539690000|2022-06-29 21:54:50|162443.6|162101.6|162474.9|162132.9|162484.5|162142.5|162443.6|162101.6|13
1656539700000|2022-06-29 21:55:00|162469.5|162127.5|162475.2|162133.2|162499.3|162157.3|162467.6|162125.6|11
1656539710000|2022-06-29 21:55:10|162482.6|162140.6|162544.1|162202.1|162567.1|162225.1|162482.6|162140.6|10
1656539720000|2022-06-29 21:55:20|162552.1|162210.1|162464.2|162122.2|162552.1|162210.1|162462.8|162120.8|9
1656539730000|2022-06-29 21:55:30|162464.8|162122.8|162483.9|162141.9|162504.2|162162.2|162464.7|162122.7|7
1656539740000|2022-06-29 21:55:40|162477.5|162135.5|162483.9|162141.9|162504.3|162162.3|162476.3|162134.3|7
1656539750000|2022-06-29 21:55:50|162466.1|162124.1|162536.9|162194.9|162536.9|162194.9|162465.8|162123.8|5
1656539760000|2022-06-29 21:56:00|162515.4|162173.4|162504.2|162162.2|162519|162177|162504.2|162162.2|3
1656539770000|2022-06-29 21:56:10|162521.6|162179.6|162516.3|162174.3|162521.6|162179.6|162482.8|162140.8|4
1656539780000|2022-06-29 21:56:20|162522.2|162180.2|162497|162155|162522.2|162180.2|162490|162148|6
1656539790000|2022-06-29 21:56:30|162462.5|162120.5|162463.3|162121.3|162463.8|162121.8|162462.5|162120.5|4
1656539800000|2022-06-29 21:56:40|162464.8|162122.8|162466|162124|162467.2|162125.2|162429.6|162087.6|5
1656539830000|2022-06-29 21:57:10|162462.8|162120.8|162481|162139|162535.6|162193.6|162375.5|162033.5|6
1656539840000|2022-06-29 21:57:20|162478.3|162136.3|162465|162123|162478.3|162136.3|162465|162123|2
1656539850000|2022-06-29 21:57:30|162464.9|162122.9|162488.1|162146.1|162504.9|162162.9|162462.8|162120.8|5
1656539860000|2022-06-29 21:57:40|162484.7|162142.7|162487.8|162145.8|162508.7|162166.7|162483.7|162141.7|4
1656539870000|2022-06-29 21:57:50|162480.6|162138.6|162483.7|162141.7|162483.7|162141.7|162480.6|162138.6|2
1656539880000|2022-06-29 21:58:00|162479.6|162137.6|162465.7|162123.7|162485.2|162143.2|162465.7|162123.7|4
1656539890000|2022-06-29 21:58:10|162465.5|162123.5|162464.1|162122.1|162465.5|162123.5|162463.1|162121.1|4
1656539900000|2022-06-29 21:58:20|162529.8|162187.8|162508.1|162166.1|162529.8|162187.8|162508.1|162166.1|2
1656539910000|2022-06-29 21:58:30|162492.5|162150.5|162482.9|162140.9|162519.6|162177.6|162482.9|162140.9|5
1656539920000|2022-06-29 21:58:40|162474.5|162132.5|162469|162127|162474.5|162132.5|162466|162124|4
1656539930000|2022-06-29 21:58:50|162486.3|162144.3|162480.5|162138.5|162486.3|162144.3|162479.6|162137.6|3
1656539940000|2022-06-29 21:59:00|162491.6|162149.6|162465.7|162123.7|162491.6|162149.6|162465.7|162123.7|4
1656539950000|2022-06-29 21:59:10|162468.7|162126.7|162506.9|162164.9|162506.9|162164.9|162465.7|162123.7|5
1656539960000|2022-06-29 21:59:20|162484.9|162142.9|162486.7|162144.7|162500.8|162158.8|162480|162138|5
1656539970000|2022-06-29 21:59:30|162466|162124|162466|162124|162466|162124|162466|162124|1
1656540000000|2022-06-29 22:00:00|162610.3|162268.3|162552.5|162210.5|162662.9|162320.9|162552.5|162210.5|15
1656540010000|2022-06-29 22:00:10|162551.6|162209.6|162465.1|162123.1|162551.6|162209.6|162463.3|162121.3|11
1656540020000|2022-06-29 22:00:20|162455.7|162113.7|162566.2|162224.2|162601.1|162259.1|162455.7|162113.7|12
1656540030000|2022-06-29 22:00:30|162573.3|162231.3|162456.1|162114.1|162584.8|162242.8|162437|162095|17
1656540040000|2022-06-29 22:00:40|162431.7|162089.7|162470.7|162128.7|162486.7|162144.7|162431.7|162089.7|15
1656540050000|2022-06-29 22:00:50|162449.9|162107.9|162517.7|162175.7|162517.7|162175.7|162439.2|162097.2|12
1656540060000|2022-06-29 22:01:00|162458.3|162116.3|162505.6|162163.6|162531.3|162189.3|162457.6|162115.6|22
1656540070000|2022-06-29 22:01:10|162506.1|162164.1|162472.9|162130.9|162507.1|162165.1|162472.9|162130.9|19
1656540080000|2022-06-29 22:01:20|162481.6|162139.6|162494.4|162152.4|162498.1|162156.1|162472.6|162130.6|19
1656540090000|2022-06-29 22:01:30|162475.4|162133.4|162476.2|162134.2|162495.5|162153.5|162442.2|162100.2|18
1656540100000|2022-06-29 22:01:40|162454.4|162112.4|162495.2|162153.2|162502.2|162160.2|162454.4|162112.4|12
1656540110000|2022-06-29 22:01:50|162474|162132|162442.9|162100.9|162555.7|162213.7|162390|162048|12
1656540120000|2022-06-29 22:02:00|162443.3|162101.3|162443.1|162101.1|162571.6|162229.6|162443.1|162101.1|15
1656540130000|2022-06-29 22:02:10|162496.6|162154.6|162502.4|162160.4|162566.4|162224.4|162444.3|162102.3|15
1656540140000|2022-06-29 22:02:20|162500.3|162158.3|162510|162168|162535.8|162193.8|162500.3|162158.3|10
1656540150000|2022-06-29 22:02:30|162518.1|162176.1|162510.7|162168.7|162520.1|162178.1|162485.5|162143.5|9
1656540160000|2022-06-29 22:02:40|162525|162183|162546.5|162204.5|162587.5|162245.5|162392.6|162050.6|6
1656540170000|2022-06-29 22:02:50|162525|162183|162468|162126|162587.5|162245.5|162468|162126|6
1656540180000|2022-06-29 22:03:00|162525|162183|162564.7|162222.7|162564.7|162222.7|162483.8|162141.8|13
1656540190000|2022-06-29 22:03:10|162522.6|162180.6|162547.8|162205.8|162548.2|162206.2|162518.6|162176.6|12
1656540200000|2022-06-29 22:03:20|162557.8|162215.8|162513.7|162171.7|162561|162219|162487.4|162145.4|9
1656540210000|2022-06-29 22:03:30|162507|162165|162550.4|162208.4|162550.4|162208.4|162489.1|162147.1|10
1656540220000|2022-06-29 22:03:40|162555.2|162213.2|162599.2|162257.2|162599.2|162257.2|162555.2|162213.2|7
1656540230000|2022-06-29 22:03:50|162598.3|162256.3|162596.4|162254.4|162598.9|162256.9|162594.4|162252.4|7
1656540240000|2022-06-29 22:04:00|162596.1|162254.1|162559.4|162217.4|162596.9|162254.9|162534.6|162192.6|10
1656540250000|2022-06-29 22:04:10|162543|162201|162546.6|162204.6|162552.4|162210.4|162524.6|162182.6|7
1656540260000|2022-06-29 22:04:20|162543.8|162201.8|162499.3|162157.3|162566.7|162224.7|162499.3|162157.3|8
1656540270000|2022-06-29 22:04:30|162514.3|162172.3|162506.7|162164.7|162602.9|162260.9|162506.7|162164.7|9
1656540280000|2022-06-29 22:04:40|162527.1|162185.1|162600.8|162258.8|162601.4|162259.4|162527.1|162185.1|5
1656540290000|2022-06-29 22:04:50|162601.5|162259.5|162533.9|162191.9|162610.4|162268.4|162496.2|162154.2|8
1656540300000|2022-06-29 22:05:00|162556.1|162214.1|162516.7|162174.7|162556.1|162214.1|162490.2|162148.2|15
1656540310000|2022-06-29 22:05:10|162531.4|162189.4|162526.9|162184.9|162601.4|162259.4|162514.9|162172.9|16
1656540320000|2022-06-29 22:05:20|162542.3|162200.3|162543.5|162201.5|162548.6|162206.6|162530.2|162188.2|37
1656540330000|2022-06-29 22:05:30|162539.3|162197.3|162520.3|162178.3|162556.4|162214.4|162483.2|162141.2|37
1656540340000|2022-06-29 22:05:40|162530.2|162188.2|162530.2|162188.2|162534.8|162192.8|162472.7|162130.7|40
1656540350000|2022-06-29 22:05:50|162505.7|162163.7|162538.6|162196.6|162549.5|162207.5|162504.2|162162.2|39
1656540360000|2022-06-29 22:06:00|162540.6|162198.6|162544.3|162202.3|162558|162216|162514.2|162172.2|39
1656540370000|2022-06-29 22:06:10|162553|162211|162546.6|162204.6|162553.3|162211.3|162538.5|162196.5|40
1656540380000|2022-06-29 22:06:20|162551|162209|162528.7|162186.7|162555|162213|162517.3|162175.3|40
1656540390000|2022-06-29 22:06:30|162535.1|162193.1|162536.2|162194.2|162549.8|162207.8|162504.9|162162.9|40
1656540400000|2022-06-29 22:06:40|162517.9|162175.9|162524|162182|162552.8|162210.8|162511.4|162169.4|39
1656540410000|2022-06-29 22:06:50|162535.4|162193.4|162538.2|162196.2|162538.2|162196.2|162508.5|162166.5|39
1656540420000|2022-06-29 22:07:00|162535.8|162193.8|162533.3|162191.3|162546.2|162204.2|162519|162177|40
1656540430000|2022-06-29 22:07:10|162535|162193|162507.5|162165.5|162541.9|162199.9|162507.5|162165.5|40
1656540440000|2022-06-29 22:07:20|162495.6|162153.6|162507.4|162165.4|162529.1|162187.1|162490.2|162148.2|40
1656540450000|2022-06-29 22:07:30|162511.3|162169.3|162539.1|162197.1|162541.9|162199.9|162495.8|162153.8|40
1656540460000|2022-06-29 22:07:40|162529.8|162187.8|162528.7|162186.7|162533.1|162191.1|162511.7|162169.7|40
1656540470000|2022-06-29 22:07:50|162526.1|162184.1|162525.8|162183.8|162532.9|162190.9|162497.9|162155.9|39
1656540480000|2022-06-29 22:08:00|162525.4|162183.4|162535.3|162193.3|162542.1|162200.1|162516.9|162174.9|38
1656540490000|2022-06-29 22:08:10|162530.6|162188.6|162502.3|162160.3|162532.5|162190.5|162462.8|162120.8|40
1656540500000|2022-06-29 22:08:20|162512.8|162170.8|162521.9|162179.9|162543.4|162201.4|162498.3|162156.3|40
1656540510000|2022-06-29 22:08:30|162529|162187|162537|162195|162546.3|162204.3|162507|162165|40
1656540520000|2022-06-29 22:08:40|162525.3|162183.3|162536.4|162194.4|162545.8|162203.8|162525.3|162183.3|40
1656540530000|2022-06-29 22:08:50|162532.8|162190.8|162541.9|162199.9|162543.6|162201.6|162520|162178|39
1656540540000|2022-06-29 22:09:00|162543|162201|162515.9|162173.9|162545.2|162203.2|162488.9|162146.9|40
1656540550000|2022-06-29 22:09:10|162515|162173|162509.9|162167.9|162543.3|162201.3|162461|162119|40
1656540560000|2022-06-29 22:09:20|162514.8|162172.8|162529.3|162187.3|162537|162195|162490.5|162148.5|40
1656540570000|2022-06-29 22:09:30|162535|162193|162535.8|162193.8|162545|162203|162509.8|162167.8|39
1656540580000|2022-06-29 22:09:40|162540.1|162198.1|162528.7|162186.7|162545.8|162203.8|162517.4|162175.4|40
1656540590000|2022-06-29 22:09:50|162533.2|162191.2|162542.3|162200.3|162543.9|162201.9|162522|162180|40
1656540600000|2022-06-29 22:10:00|162543.9|162201.9|162533.2|162191.2|162550.2|162208.2|162505.4|162163.4|39
1656540610000|2022-06-29 22:10:10|162529.7|162187.7|162559.6|162217.6|162559.6|162217.6|162499|162157|22
1656540620000|2022-06-29 22:10:20|162597.3|162255.3|162559.2|162217.2|162598.8|162256.8|162461.3|162119.3|10
1656540630000|2022-06-29 22:10:30|162555.4|162213.4|162531.8|162189.8|162570.7|162228.7|162531.8|162189.8|6
1656540640000|2022-06-29 22:10:40|162541|162199|162561.7|162219.7|162561.7|162219.7|162541|162199|6
1656540650000|2022-06-29 22:10:50|162549.2|162207.2|162578.8|162236.8|162578.8|162236.8|162549.2|162207.2|6
1656540660000|2022-06-29 22:11:00|162574.8|162232.8|162579.2|162237.2|162579.2|162237.2|162420.1|162078.1|9
1656540670000|2022-06-29 22:11:10|162572.2|162230.2|162582.8|162240.8|162582.8|162240.8|162568.2|162226.2|6
1656540680000|2022-06-29 22:11:20|162571.6|162229.6|162531|162189|162582.7|162240.7|162492.7|162150.7|6
1656540690000|2022-06-29 22:11:30|162530.1|162188.1|162500.7|162158.7|162556.1|162214.1|162500.7|162158.7|7
1656540700000|2022-06-29 22:11:40|162517.6|162175.6|162452.3|162110.3|162526.9|162184.9|162452.3|162110.3|4
1656540710000|2022-06-29 22:11:50|162512.5|162170.5|162489.8|162147.8|162547.2|162205.2|162489.8|162147.8|6
1656540720000|2022-06-29 22:12:00|162487.5|162145.5|162514.7|162172.7|162514.7|162172.7|162481.9|162139.9|7
1656540730000|2022-06-29 22:12:10|162566|162224|162543.1|162201.1|162566.6|162224.6|162543.1|162201.1|3
1656540750000|2022-06-29 22:12:30|162544|162202|162537.7|162195.7|162548.1|162206.1|162436.8|162094.8|7
1656540760000|2022-06-29 22:12:40|162535.9|162193.9|162565.4|162223.4|162565.4|162223.4|162535.9|162193.9|3
1656540770000|2022-06-29 22:12:50|162555.5|162213.5|162515.6|162173.6|162597.6|162255.6|162509.7|162167.7|7
1656540780000|2022-06-29 22:13:00|162515.2|162173.2|162529.4|162187.4|162532.2|162190.2|162506.2|162164.2|6
1656540790000|2022-06-29 22:13:10|162536.4|162194.4|162555.4|162213.4|162555.4|162213.4|162536.4|162194.4|7
1656540800000|2022-06-29 22:13:20|162588.9|162246.9|162511.4|162169.4|162591.5|162249.5|162511.4|162169.4|9
1656540810000|2022-06-29 22:13:30|162511.3|162169.3|162504.5|162162.5|162565.3|162223.3|162474.2|162132.2|9
1656540820000|2022-06-29 22:13:40|162488.4|162146.4|162499.8|162157.8|162539.3|162197.3|162484.1|162142.1|5
1656540830000|2022-06-29 22:13:50|162521.2|162179.2|162522|162180|162539|162197|162506.4|162164.4|11
1656540840000|2022-06-29 22:14:00|162536.3|162194.3|162519.4|162177.4|162572.8|162230.8|162461.3|162119.3|8
1656540850000|2022-06-29 22:14:10|162530.9|162188.9|162585.8|162243.8|162585.8|162243.8|162530.9|162188.9|5
1656540860000|2022-06-29 22:14:20|162583.9|162241.9|162547.7|162205.7|162583.9|162241.9|162497.1|162155.1|6
1656540870000|2022-06-29 22:14:30|162547.5|162205.5|162503|162161|162561.6|162219.6|162493.8|162151.8|8
1656540880000|2022-06-29 22:14:40|162523.8|162181.8|162507.6|162165.6|162540.5|162198.5|162507.6|162165.6|7
1656540890000|2022-06-29 22:14:50|162513.1|162171.1|162516.6|162174.6|162518|162176|162461|162119|10
1656540900000|2022-06-29 22:15:00|162557.1|162215.1|162520.1|162178.1|162561.4|162219.4|162518|162176|6
1656540910000|2022-06-29 22:15:10|162540|162198|162511.7|162169.7|162558.6|162216.6|162511.7|162169.7|5
1656540920000|2022-06-29 22:15:20|162534.2|162192.2|162522.2|162180.2|162546.9|162204.9|162488.8|162146.8|6
1656540930000|2022-06-29 22:15:30|162533.6|162191.6|162519.8|162177.8|162546.8|162204.8|162506.4|162164.4|5
1656540940000|2022-06-29 22:15:40|162527.3|162185.3|162541.8|162199.8|162546.9|162204.9|162527.3|162185.3|3
1656540950000|2022-06-29 22:15:50|162572.3|162230.3|162484.9|162142.9|162573.5|162231.5|162484.9|162142.9|5
1656540960000|2022-06-29 22:16:00|162521.9|162179.9|162556.5|162214.5|162556.5|162214.5|162519.2|162177.2|4
1656540970000|2022-06-29 22:16:10|162492.9|162150.9|162604.8|162262.8|162618.1|162276.1|162492.9|162150.9|5
1656540980000|2022-06-29 22:16:20|162576.2|162234.2|162558.2|162216.2|162583.9|162241.9|162530.3|162188.3|7
1656540990000|2022-06-29 22:16:30|162457.9|162115.9|162466.5|162124.5|162536.1|162194.1|162457.9|162115.9|5
1656541000000|2022-06-29 22:16:40|162458.9|162116.9|162522.4|162180.4|162545.6|162203.6|162458.9|162116.9|6
1656541010000|2022-06-29 22:16:50|162507.6|162165.6|162489.2|162147.2|162522.3|162180.3|162453.4|162111.4|6
1656541020000|2022-06-29 22:17:00|162470.5|162128.5|162473.6|162131.6|162495.1|162153.1|162466.8|162124.8|6
1656541030000|2022-06-29 22:17:10|162481.3|162139.3|162486.3|162144.3|162527.5|162185.5|162438.5|162096.5|5
1656541040000|2022-06-29 22:17:20|162455.6|162113.6|162527.1|162185.1|162527.1|162185.1|162455.6|162113.6|3
1656541050000|2022-06-29 22:17:30|162575.9|162233.9|162575.9|162233.9|162575.9|162233.9|162575.9|162233.9|1
1656541060000|2022-06-29 22:17:40|162470.2|162128.2|162552.4|162210.4|162552.4|162210.4|162470.2|162128.2|4
1656541080000|2022-06-29 22:18:00|162552.2|162210.2|162524.1|162182.1|162552.2|162210.2|162463.4|162121.4|22
1656541090000|2022-06-29 22:18:10|162513.6|162171.6|162538.8|162196.8|162541.7|162199.7|162495.8|162153.8|36
1656541100000|2022-06-29 22:18:20|162538.6|162196.6|162509|162167|162551.3|162209.3|162509|162167|33
1656541110000|2022-06-29 22:18:30|162526.4|162184.4|162512.2|162170.2|162529.1|162187.1|162512.2|162170.2|29
1656541120000|2022-06-29 22:18:40|162514.8|162172.8|162515.7|162173.7|162515.7|162173.7|162498.2|162156.2|36
1656541130000|2022-06-29 22:18:50|162521.7|162179.7|162491.4|162149.4|162522.3|162180.3|162438.2|162096.2|40
1656541140000|2022-06-29 22:19:00|162491.1|162149.1|162508.3|162166.3|162518.5|162176.5|162471.7|162129.7|40
1656541150000|2022-06-29 22:19:10|162511.1|162169.1|162486.6|162144.6|162518.1|162176.1|162486.5|162144.5|39
1656541160000|2022-06-29 22:19:20|162506.5|162164.5|162518.6|162176.6|162526|162184|162491.9|162149.9|40
1656541170000|2022-06-29 22:19:30|162519|162177|162485.2|162143.2|162521.5|162179.5|162480.3|162138.3|39
1656541180000|2022-06-29 22:19:40|162483.3|162141.3|162493.8|162151.8|162518.5|162176.5|162434|162092|39
1656541190000|2022-06-29 22:19:50|162494.4|162152.4|162510.1|162168.1|162522.3|162180.3|162472.7|162130.7|40
1656541200000|2022-06-29 22:20:00|162516.4|162174.4|162503|162161|162533.6|162191.6|162495.3|162153.3|36
1656541210000|2022-06-29 22:20:10|162491.7|162149.7|162500.6|162158.6|162527.6|162185.6|162491.7|162149.7|15
1656541220000|2022-06-29 22:20:20|162501.1|162159.1|162513.7|162171.7|162529|162187|162501.1|162159.1|14
1656541230000|2022-06-29 22:20:30|162504.3|162162.3|162525|162183|162525|162183|162484.1|162142.1|11
1656541240000|2022-06-29 22:20:40|162500.2|162158.2|162500.9|162158.9|162515.8|162173.8|162484.5|162142.5|10
1656541250000|2022-06-29 22:20:50|162485.3|162143.3|162435|162093|162570.1|162228.1|162415.4|162073.4|12
1656541260000|2022-06-29 22:21:00|162537.6|162195.6|162462|162120|162537.7|162195.7|162461.5|162119.5|11
1656541270000|2022-06-29 22:21:10|162497.5|162155.5|162487|162145|162526.5|162184.5|162476.1|162134.1|8
1656541280000|2022-06-29 22:21:20|162521.6|162179.6|162569.5|162227.5|162569.5|162227.5|162517.1|162175.1|7
1656541290000|2022-06-29 22:21:30|162474.2|162132.2|162448.9|162106.9|162568.7|162226.7|162448.9|162106.9|5
1656541300000|2022-06-29 22:21:40|162508.2|162166.2|162481.9|162139.9|162569.5|162227.5|162473.2|162131.2|6
1656541310000|2022-06-29 22:21:50|162507.6|162165.6|162516.9|162174.9|162570.2|162228.2|162470.7|162128.7|7
1656541320000|2022-06-29 22:22:00|162524.3|162182.3|162527.5|162185.5|162527.5|162185.5|162472.8|162130.8|6
1656541330000|2022-06-29 22:22:10|162522.3|162180.3|162537.9|162195.9|162537.9|162195.9|162522.3|162180.3|4
1656541340000|2022-06-29 22:22:20|162531.8|162189.8|162428.8|162086.8|162531.8|162189.8|162425.1|162083.1|8
1656541350000|2022-06-29 22:22:30|162426.6|162084.6|162454.3|162112.3|162498.6|162156.6|162426.6|162084.6|8
1656541360000|2022-06-29 22:22:40|162454.5|162112.5|162536.4|162194.4|162536.4|162194.4|162431.3|162089.3|12
1656541370000|2022-06-29 22:22:50|162533.4|162191.4|162563.7|162221.7|162563.7|162221.7|162522.7|162180.7|7
1656541380000|2022-06-29 22:23:00|162564.2|162222.2|162477.6|162135.6|162570.2|162228.2|162477.6|162135.6|4
1656541390000|2022-06-29 22:23:10|162486.5|162144.5|162438.7|162096.7|162525|162183|162438.7|162096.7|5
1656541400000|2022-06-29 22:23:20|162443.8|162101.8|162454.2|162112.2|162454.2|162112.2|162443.8|162101.8|5
1656541420000|2022-06-29 22:23:40|162445.7|162103.7|162483.9|162141.9|162578.6|162236.6|162445.7|162103.7|6
1656541430000|2022-06-29 22:23:50|162528|162186|162511|162169|162528|162186|162459.6|162117.6|4
1656541440000|2022-06-29 22:24:00|162449.3|162107.3|162509.5|162167.5|162517.6|162175.6|162449.3|162107.3|5
1656541450000|2022-06-29 22:24:10|162504.6|162162.6|162476.2|162134.2|162504.6|162162.6|162453.3|162111.3|3
1656541460000|2022-06-29 22:24:20|162438.1|162096.1|162438.1|162096.1|162438.1|162096.1|162438.1|162096.1|1
1656541470000|2022-06-29 22:24:30|162447.6|162105.6|162582.6|162240.6|162582.6|162240.6|162447.6|162105.6|5
1656541480000|2022-06-29 22:24:40|162576|162234|162573.6|162231.6|162576|162234|162573.6|162231.6|3
1656541490000|2022-06-29 22:24:50|162575.1|162233.1|162494.2|162152.2|162575.1|162233.1|162463.4|162121.4|4
1656541500000|2022-06-29 22:25:00|162505|162163|162536.6|162194.6|162541.5|162199.5|162505|162163|5
1656541510000|2022-06-29 22:25:10|162488|162146|162542.5|162200.5|162542.5|162200.5|162488|162146|2
1656541520000|2022-06-29 22:25:20|162533|162191|162438.2|162096.2|162533|162191|162438.2|162096.2|2
1656541530000|2022-06-29 22:25:30|162447.7|162105.7|162576.4|162234.4|162576.4|162234.4|162447.7|162105.7|3
1656541540000|2022-06-29 22:25:40|162573.7|162231.7|162469.1|162127.1|162575.2|162233.2|162449.1|162107.1|4
1656541550000|2022-06-29 22:25:50|162509.1|162167.1|162509.2|162167.2|162509.2|162167.2|162509.1|162167.1|2
1656541560000|2022-06-29 22:26:00|162532.1|162190.1|162532.1|162190.1|162532.1|162190.1|162532.1|162190.1|1
1656541570000|2022-06-29 22:26:10|162419.1|162077.1|162443.6|162101.6|162443.6|162101.6|162419.1|162077.1|2
1656541580000|2022-06-29 22:26:20|162453.5|162111.5|162578.3|162236.3|162581.4|162239.4|162453.5|162111.5|4
1656541590000|2022-06-29 22:26:30|162573.8|162231.8|162573.8|162231.8|162573.8|162231.8|162573.8|162231.8|1
1656541600000|2022-06-29 22:26:40|162467|162125|162507.9|162165.9|162507.9|162165.9|162454.2|162112.2|3
1656541610000|2022-06-29 22:26:50|162504.5|162162.5|162561|162219|162561|162219|162504.5|162162.5|4
1656541620000|2022-06-29 22:27:00|162437.8|162095.8|162455.7|162113.7|162457.1|162115.1|162437.8|162095.8|4
1656541630000|2022-06-29 22:27:10|162473.6|162131.6|162447|162105|162475.6|162133.6|162435.7|162093.7|4
1656541640000|2022-06-29 22:27:20|162453.8|162111.8|162477.7|162135.7|162519.9|162177.9|162442.2|162100.2|5
1656541650000|2022-06-29 22:27:30|162499.3|162157.3|162480.7|162138.7|162507.2|162165.2|162480.7|162138.7|4
1656541660000|2022-06-29 22:27:40|162507.5|162165.5|162530.7|162188.7|162570|162228|162507.5|162165.5|4
1656541670000|2022-06-29 22:27:50|162538.1|162196.1|162481.2|162139.2|162538.1|162196.1|162479|162137|4
1656541680000|2022-06-29 22:28:00|162482.5|162140.5|162480.6|162138.6|162544|162202|162477.1|162135.1|7
1656541690000|2022-06-29 22:28:10|162547.5|162205.5|162511.3|162169.3|162547.5|162205.5|162494.5|162152.5|4
1656541700000|2022-06-29 22:28:20|162523.8|162181.8|162521.6|162179.6|162523.8|162181.8|162521.6|162179.6|2
1656541710000|2022-06-29 22:28:30|162512.2|162170.2|162524|162182|162570.5|162228.5|162512.2|162170.2|6
1656541720000|2022-06-29 22:28:40|162512.1|162170.1|162520.9|162178.9|162520.9|162178.9|162512.1|162170.1|5
1656541730000|2022-06-29 22:28:50|162514.5|162172.5|162534.5|162192.5|162549.1|162207.1|162514.5|162172.5|4
1656541740000|2022-06-29 22:29:00|162441.1|162099.1|162476.2|162134.2|162476.2|162134.2|162441.1|162099.1|2
1656541750000|2022-06-29 22:29:10|162475.9|162133.9|162558.6|162216.6|162559.3|162217.3|162475.9|162133.9|6
1656541760000|2022-06-29 22:29:20|162561.5|162219.5|162571.7|162229.7|162571.7|162229.7|162561.5|162219.5|4
1656541770000|2022-06-29 22:29:30|162570.8|162228.8|162570.7|162228.7|162570.8|162228.8|162570.7|162228.7|2
1656541780000|2022-06-29 22:29:40|162649.6|162307.6|162562.8|162220.8|162649.6|162307.6|162562.8|162220.8|6
1656541790000|2022-06-29 22:29:50|162564.7|162222.7|162571.2|162229.2|162571.2|162229.2|162564.7|162222.7|4
1656541800000|2022-06-29 22:30:00|162505.6|162163.6|162564.8|162222.8|162571.2|162229.2|162498.8|162156.8|6
1656541810000|2022-06-29 22:30:10|162509.4|162167.4|162480.1|162138.1|162510.1|162168.1|162480.1|162138.1|3
1656541820000|2022-06-29 22:30:20|162500.1|162158.1|162541|162199|162551.6|162209.6|162500.1|162158.1|3
1656541830000|2022-06-29 22:30:30|162574.1|162232.1|162567.6|162225.6|162574.1|162232.1|162566.9|162224.9|4
1656541840000|2022-06-29 22:30:40|162541.7|162199.7|162548.8|162206.8|162556.8|162214.8|162541.6|162199.6|4
1656541850000|2022-06-29 22:30:50|162534.1|162192.1|162510.6|162168.6|162534.1|162192.1|162438.8|162096.8|3
1656541860000|2022-06-29 22:31:00|162513.8|162171.8|162566.9|162224.9|162566.9|162224.9|162513.8|162171.8|6
1656541870000|2022-06-29 22:31:10|162467.5|162125.5|162552.5|162210.5|162552.5|162210.5|162467.5|162125.5|5
1656541880000|2022-06-29 22:31:20|162542.4|162200.4|162521.1|162179.1|162542.4|162200.4|162488.5|162146.5|4
1656541890000|2022-06-29 22:31:30|162508.9|162166.9|162564|162222|162564|162222|162508.9|162166.9|4
1656541900000|2022-06-29 22:31:40|162498.5|162156.5|162525|162183|162540.9|162198.9|162498.5|162156.5|5
1656541910000|2022-06-29 22:31:50|162535.3|162193.3|162531.5|162189.5|162535.3|162193.3|162483.5|162141.5|4
1656541920000|2022-06-29 22:32:00|162544.6|162202.6|162478.9|162136.9|162552.8|162210.8|162478.9|162136.9|5
1656541930000|2022-06-29 22:32:10|162470.7|162128.7|162506.9|162164.9|162506.9|162164.9|162470.7|162128.7|4
1656541940000|2022-06-29 22:32:20|162505.3|162163.3|162536.3|162194.3|162536.3|162194.3|162470.8|162128.8|5
1656541950000|2022-06-29 22:32:30|162524.7|162182.7|162480.3|162138.3|162524.7|162182.7|162480.3|162138.3|6
1656541960000|2022-06-29 22:32:40|162494.7|162152.7|162533.6|162191.6|162533.6|162191.6|162494.7|162152.7|4
1656541970000|2022-06-29 22:32:50|162526.4|162184.4|162526.5|162184.5|162526.5|162184.5|162500.2|162158.2|5
1656541980000|2022-06-29 22:33:00|162536.7|162194.7|162526.1|162184.1|162536.7|162194.7|162500.4|162158.4|4
1656541990000|2022-06-29 22:33:10|162525.7|162183.7|162524.4|162182.4|162548.2|162206.2|162488.5|162146.5|5
1656542000000|2022-06-29 22:33:20|162530.6|162188.6|162516.6|162174.6|162530.6|162188.6|162516.6|162174.6|2
1656542010000|2022-06-29 22:33:30|162526.7|162184.7|162533.8|162191.8|162533.8|162191.8|162450.4|162108.4|4
1656542020000|2022-06-29 22:33:40|162516.5|162174.5|162524.6|162182.6|162533.7|162191.7|162488.1|162146.1|6
1656542030000|2022-06-29 22:33:50|162531.1|162189.1|162538.5|162196.5|162538.5|162196.5|162525.4|162183.4|3
1656542040000|2022-06-29 22:34:00|162523|162181|162557.7|162215.7|162557.7|162215.7|162484|162142|8
1656542050000|2022-06-29 22:34:10|162550.5|162208.5|162515.9|162173.9|162550.5|162208.5|162503.3|162161.3|9
1656542060000|2022-06-29 22:34:20|162504.8|162162.8|162504.7|162162.7|162518.6|162176.6|162495.3|162153.3|9
1656542070000|2022-06-29 22:34:30|162505.3|162163.3|162469.5|162127.5|162506.9|162164.9|162469.5|162127.5|10
1656542080000|2022-06-29 22:34:40|162469.7|162127.7|162496.8|162154.8|162518.5|162176.5|162469.7|162127.7|11
1656542090000|2022-06-29 22:34:50|162485.9|162143.9|162503.7|162161.7|162511.9|162169.9|162475.9|162133.9|8
1656542100000|2022-06-29 22:35:00|162482.6|162140.6|162504.6|162162.6|162504.6|162162.6|162477.2|162135.2|5
1656542110000|2022-06-29 22:35:10|162483.8|162141.8|162471.7|162129.7|162573|162231|162471.7|162129.7|7
1656542120000|2022-06-29 22:35:20|162525.8|162183.8|162529.1|162187.1|162529.1|162187.1|162484.7|162142.7|6
1656542130000|2022-06-29 22:35:30|162573|162231|162534.4|162192.4|162573|162231|162473|162131|6
1656542140000|2022-06-29 22:35:40|162538.4|162196.4|162509.6|162167.6|162538.4|162196.4|162503.3|162161.3|4
1656542150000|2022-06-29 22:35:50|162503.5|162161.5|162523.7|162181.7|162523.7|162181.7|162496.1|162154.1|10
1656542160000|2022-06-29 22:36:00|162512.1|162170.1|162483.2|162141.2|162520.2|162178.2|162483.2|162141.2|9
1656542170000|2022-06-29 22:36:10|162464.5|162122.5|162475.9|162133.9|162491.3|162149.3|162464.5|162122.5|9
1656542180000|2022-06-29 22:36:20|162467.9|162125.9|162493.7|162151.7|162548.6|162206.6|162467.9|162125.9|5
1656542190000|2022-06-29 22:36:30|162465.7|162123.7|162500.7|162158.7|162501.3|162159.3|162465.7|162123.7|8
1656542200000|2022-06-29 22:36:40|162530.8|162188.8|162530.8|162188.8|162530.8|162188.8|162530.8|162188.8|1
1656542210000|2022-06-29 22:36:50|162521.9|162179.9|162557.6|162215.6|162557.6|162215.6|162521.9|162179.9|3
1656542220000|2022-06-29 22:37:00|162559.8|162217.8|162547.6|162205.6|162560.7|162218.7|162480.5|162138.5|8
1656542230000|2022-06-29 22:37:10|162536.8|162194.8|162536.8|162194.8|162536.8|162194.8|162536.8|162194.8|1
1656542240000|2022-06-29 22:37:20|162521.1|162179.1|162559.8|162217.8|162571.7|162229.7|162521.1|162179.1|4
1656542250000|2022-06-29 22:37:30|162565.5|162223.5|162500.9|162158.9|162571.4|162229.4|162492.6|162150.6|6
1656542260000|2022-06-29 22:37:40|162526.4|162184.4|162536.7|162194.7|162543.1|162201.1|162526.4|162184.4|4
1656542270000|2022-06-29 22:37:50|162533.8|162191.8|162502.5|162160.5|162533.8|162191.8|162502.5|162160.5|4
1656542280000|2022-06-29 22:38:00|162496.1|162154.1|162526.4|162184.4|162526.4|162184.4|162496.1|162154.1|2
1656542290000|2022-06-29 22:38:10|162488.2|162146.2|162498.9|162156.9|162498.9|162156.9|162484.3|162142.3|4
1656542300000|2022-06-29 22:38:20|162517.1|162175.1|162567.8|162225.8|162567.8|162225.8|162517.1|162175.1|5
1656542310000|2022-06-29 22:38:30|162565.7|162223.7|162567.8|162225.8|162567.8|162225.8|162565.7|162223.7|2
1656542320000|2022-06-29 22:38:40|162563.9|162221.9|162500.4|162158.4|162567.8|162225.8|162500.4|162158.4|4
1656542330000|2022-06-29 22:38:50|162516.1|162174.1|162568.2|162226.2|162568.2|162226.2|162516.1|162174.1|5
1656542340000|2022-06-29 22:39:00|162478|162136|162509.2|162167.2|162509.2|162167.2|162478|162136|2
1656542350000|2022-06-29 22:39:10|162517|162175|162529.6|162187.6|162529.6|162187.6|162517|162175|3
1656542360000|2022-06-29 22:39:20|162539.4|162197.4|162517|162175|162571.2|162229.2|162478|162136|5
1656542370000|2022-06-29 22:39:30|162528|162186|162528|162186|162528|162186|162528|162186|1
1656542380000|2022-06-29 22:39:40|162517|162175|162498.8|162156.8|162528|162186|162484.2|162142.2|4
1656542390000|2022-06-29 22:39:50|162528|162186|162571.7|162229.7|162571.7|162229.7|162528|162186|2
1656542400000|2022-06-29 22:40:00|162478|162136|162571.7|162229.7|162571.7|162229.7|162462.4|162120.4|3
1656542410000|2022-06-29 22:40:10|162571.5|162229.5|162563.2|162221.2|162571.5|162229.5|162548.5|162206.5|4
1656542420000|2022-06-29 22:40:20|162567.5|162225.5|162503.9|162161.9|162567.5|162225.5|162503.9|162161.9|4
1656542430000|2022-06-29 22:40:30|162522.3|162180.3|162527.7|162185.7|162527.7|162185.7|162522.3|162180.3|2
1656542440000|2022-06-29 22:40:40|162571.3|162229.3|162571.3|162229.3|162571.3|162229.3|162571.3|162229.3|1
1656542450000|2022-06-29 22:40:50|162477.9|162135.9|162516.8|162174.8|162516.8|162174.8|162477.9|162135.9|2
1656542460000|2022-06-29 22:41:00|162527.7|162185.7|162570.5|162228.5|162571.3|162229.3|162527.7|162185.7|3
1656542470000|2022-06-29 22:41:10|162570.8|162228.8|162570.9|162228.9|162570.9|162228.9|162570.8|162228.8|2
1656542480000|2022-06-29 22:41:20|162560.3|162218.3|162510.9|162168.9|162563.6|162221.6|162502|162160|4
1656542490000|2022-06-29 22:41:30|162508.1|162166.1|162532.9|162190.9|162534.5|162192.5|162508.1|162166.1|4
1656542500000|2022-06-29 22:41:40|162567.8|162225.8|162484.1|162142.1|162567.8|162225.8|162484.1|162142.1|3
1656542510000|2022-06-29 22:41:50|162516.8|162174.8|162470.5|162128.5|162548.6|162206.6|162452.4|162110.4|12
1656542520000|2022-06-29 22:42:00|162466.8|162124.8|162488.1|162146.1|162513.7|162171.7|162462.2|162120.2|14
1656542530000|2022-06-29 22:42:10|162483.2|162141.2|162519.7|162177.7|162519.7|162177.7|162483.2|162141.2|5
1656542540000|2022-06-29 22:42:20|162530.5|162188.5|162510.9|162168.9|162530.5|162188.5|162484.4|162142.4|6
1656542550000|2022-06-29 22:42:30|162517.5|162175.5|162568.5|162226.5|162568.5|162226.5|162516.4|162174.4|4
1656542560000|2022-06-29 22:42:40|162472.5|162130.5|162525.6|162183.6|162525.6|162183.6|162472.5|162130.5|3
1656542570000|2022-06-29 22:42:50|162472.8|162130.8|162576.4|162234.4|162576.4|162234.4|162472.8|162130.8|6
1656542580000|2022-06-29 22:43:00|162570.7|162228.7|162495|162153|162570.7|162228.7|162495|162153|4
1656542590000|2022-06-29 22:43:10|162502.4|162160.4|162542.1|162200.1|162545.9|162203.9|162502.4|162160.4|5
1656542600000|2022-06-29 22:43:20|162537|162195|162522.3|162180.3|162537|162195|162508.3|162166.3|5
1656542610000|2022-06-29 22:43:30|162503.6|162161.6|162485.9|162143.9|162516.9|162174.9|162485.9|162143.9|4
1656542620000|2022-06-29 22:43:40|162534.3|162192.3|162534.5|162192.5|162549.1|162207.1|162534.3|162192.3|4
1656542630000|2022-06-29 22:43:50|162543.6|162201.6|162563.3|162221.3|162563.3|162221.3|162534.3|162192.3|7
1656542640000|2022-06-29 22:44:00|162495.5|162153.5|162539.4|162197.4|162539.4|162197.4|162495.5|162153.5|5
1656542650000|2022-06-29 22:44:10|162550.3|162208.3|162538.8|162196.8|162553|162211|162538.8|162196.8|3
1656542660000|2022-06-29 22:44:20|162548.2|162206.2|162525.7|162183.7|162562.2|162220.2|162521.6|162179.6|6
1656542670000|2022-06-29 22:44:30|162541.7|162199.7|162531.7|162189.7|162557.4|162215.4|162531.7|162189.7|5
1656542680000|2022-06-29 22:44:40|162547.4|162205.4|162554.6|162212.6|162554.6|162212.6|162527.9|162185.9|4
1656542690000|2022-06-29 22:44:50|162564.2|162222.2|162557.7|162215.7|162566.4|162224.4|162540.2|162198.2|7
1656542700000|2022-06-29 22:45:00|162549.4|162207.4|162543.1|162201.1|162549.4|162207.4|162543.1|162201.1|3
1656542710000|2022-06-29 22:45:10|162543|162201|162546.7|162204.7|162546.7|162204.7|162543|162201|2
1656542720000|2022-06-29 22:45:20|162528.3|162186.3|162462.5|162120.5|162528.3|162186.3|162462.5|162120.5|2
1656542730000|2022-06-29 22:45:30|162473.1|162131.1|162515.3|162173.3|162559|162217|162473.1|162131.1|5
1656542740000|2022-06-29 22:45:40|162514.5|162172.5|162508.7|162166.7|162530.2|162188.2|162479.1|162137.1|15
1656542750000|2022-06-29 22:45:50|162498.4|162156.4|162515.2|162173.2|162520.2|162178.2|162497|162155|24
1656542760000|2022-06-29 22:46:00|162481.2|162139.2|162497.5|162155.5|162517.6|162175.6|162476.6|162134.6|7
1656542770000|2022-06-29 22:46:10|162492.5|162150.5|162474.5|162132.5|162501|162159|162474.5|162132.5|8
1656542780000|2022-06-29 22:46:20|162479.9|162137.9|162442.4|162100.4|162501.5|162159.5|162442.4|162100.4|6
1656542790000|2022-06-29 22:46:30|162442.7|162100.7|162481.9|162139.9|162548.1|162206.1|162442.7|162100.7|4
1656542800000|2022-06-29 22:46:40|162427.6|162085.6|162522.7|162180.7|162525.1|162183.1|162427.6|162085.6|6
1656542810000|2022-06-29 22:46:50|162523.7|162181.7|162538.9|162196.9|162538.9|162196.9|162521.2|162179.2|6
1656542820000|2022-06-29 22:47:00|162543|162201|162505.3|162163.3|162543|162201|162466|162124|5
1656542830000|2022-06-29 22:47:10|162496.8|162154.8|162432.4|162090.4|162549.3|162207.3|162432.4|162090.4|7
1656542840000|2022-06-29 22:47:20|162532.6|162190.6|162523.4|162181.4|162541.9|162199.9|162501.7|162159.7|17
1656542850000|2022-06-29 22:47:30|162526.1|162184.1|162496.8|162154.8|162531.2|162189.2|162496.8|162154.8|12
1656542860000|2022-06-29 22:47:40|162500.3|162158.3|162524.2|162182.2|162524.2|162182.2|162500.3|162158.3|12
1656542870000|2022-06-29 22:47:50|162513.4|162171.4|162551.9|162209.9|162553.9|162211.9|162513.4|162171.4|7
1656542880000|2022-06-29 22:48:00|162556.4|162214.4|162516.2|162174.2|162556.5|162214.5|162480.6|162138.6|7
1656542890000|2022-06-29 22:48:10|162511.8|162169.8|162503.2|162161.2|162532.2|162190.2|162503.2|162161.2|6
1656542900000|2022-06-29 22:48:20|162503.3|162161.3|162514.1|162172.1|162536.1|162194.1|162490.7|162148.7|9
1656542910000|2022-06-29 22:48:30|162492.8|162150.8|162490|162148|162526.4|162184.4|162490|162148|9
1656542920000|2022-06-29 22:48:40|162501.8|162159.8|162536.5|162194.5|162536.5|162194.5|162501.8|162159.8|3
1656542930000|2022-06-29 22:48:50|162529.8|162187.8|162449.4|162107.4|162550.4|162208.4|162449.4|162107.4|5
1656542940000|2022-06-29 22:49:00|162454|162112|162551.9|162209.9|162551.9|162209.9|162454|162112|5
1656542950000|2022-06-29 22:49:10|162552.3|162210.3|162478.1|162136.1|162558.4|162216.4|162478.1|162136.1|5
1656542960000|2022-06-29 22:49:20|162471.2|162129.2|162525.2|162183.2|162536|162194|162471.2|162129.2|5
1656542970000|2022-06-29 22:49:30|162519.9|162177.9|162519.9|162177.9|162519.9|162177.9|162514|162172|3
1656542980000|2022-06-29 22:49:40|162535.7|162193.7|162449.8|162107.8|162563.7|162221.7|162449.8|162107.8|7
1656542990000|2022-06-29 22:49:50|162504.6|162162.6|162500.8|162158.8|162530.8|162188.8|162474.4|162132.4|5
1656543000000|2022-06-29 22:50:00|162474.4|162132.4|162493.5|162151.5|162505.9|162163.9|162472.7|162130.7|6
1656543010000|2022-06-29 22:50:10|162510|162168|162510|162168|162510|162168|162493.5|162151.5|3
1656543020000|2022-06-29 22:50:20|162478.5|162136.5|162494.1|162152.1|162494.1|162152.1|162478.5|162136.5|2
1656543030000|2022-06-29 22:50:30|162484.4|162142.4|162552.9|162210.9|162552.9|162210.9|162484.4|162142.4|3
1656543040000|2022-06-29 22:50:40|162495.3|162153.3|162521|162179|162564.2|162222.2|162481.7|162139.7|13
1656543050000|2022-06-29 22:50:50|162529.8|162187.8|162551.6|162209.6|162551.6|162209.6|162517.8|162175.8|8
1656543060000|2022-06-29 22:51:00|162515.8|162173.8|162544.7|162202.7|162544.7|162202.7|162515.8|162173.8|8
1656543070000|2022-06-29 22:51:10|162542.9|162200.9|162527.8|162185.8|162542.9|162200.9|162502.2|162160.2|5
1656543080000|2022-06-29 22:51:20|162541.5|162199.5|162531.9|162189.9|162553|162211|162502.6|162160.6|7
1656543090000|2022-06-29 22:51:30|162528.2|162186.2|162508.2|162166.2|162548.6|162206.6|162508.2|162166.2|8
1656543100000|2022-06-29 22:51:40|162501.5|162159.5|162550.8|162208.8|162553|162211|162501.5|162159.5|9
1656543110000|2022-06-29 22:51:50|162548.2|162206.2|162532.5|162190.5|162561.3|162219.3|162527.8|162185.8|8
1656543120000|2022-06-29 22:52:00|162544|162202|162549.6|162207.6|162554.7|162212.7|162525.6|162183.6|6
1656543130000|2022-06-29 22:52:10|162518.9|162176.9|162556.5|162214.5|162556.5|162214.5|162483.1|162141.1|11
1656543140000|2022-06-29 22:52:20|162551.9|162209.9|162594.9|162252.9|162594.9|162252.9|162539.2|162197.2|3
1656543150000|2022-06-29 22:52:30|162595.2|162253.2|162534.6|162192.6|162595.4|162253.4|162509.2|162167.2|4
1656543160000|2022-06-29 22:52:40|162520.5|162178.5|162541.7|162199.7|162550|162208|162514.3|162172.3|6
1656543170000|2022-06-29 22:52:50|162551|162209|162528.4|162186.4|162551|162209|162519|162177|4
1656543180000|2022-06-29 22:53:00|162519.4|162177.4|162488.7|162146.7|162531.3|162189.3|162488.7|162146.7|5
1656543190000|2022-06-29 22:53:10|162499.6|162157.6|162572|162230|162572|162230|162499.6|162157.6|3
1656543200000|2022-06-29 22:53:20|162584.4|162242.4|162548.1|162206.1|162588|162246|162513.3|162171.3|7
1656543210000|2022-06-29 22:53:30|162579.4|162237.4|162583.5|162241.5|162583.7|162241.7|162492.8|162150.8|5
1656543220000|2022-06-29 22:53:40|162585.2|162243.2|162585.2|162243.2|162585.2|162243.2|162582.3|162240.3|3
1656543230000|2022-06-29 22:53:50|162497.2|162155.2|162515.7|162173.7|162529.4|162187.4|162497.2|162155.2|3
1656543240000|2022-06-29 22:54:00|162542.9|162200.9|162587.9|162245.9|162587.9|162245.9|162542.9|162200.9|3
1656543250000|2022-06-29 22:54:10|162591.2|162249.2|162518.8|162176.8|162591.2|162249.2|162505.7|162163.7|6
1656543260000|2022-06-29 22:54:20|162507|162165|162528.8|162186.8|162539|162197|162507|162165|5
1656543270000|2022-06-29 22:54:30|162540.5|162198.5|162584|162242|162584|162242|162540.5|162198.5|5
1656543280000|2022-06-29 22:54:40|162506|162164|162542.8|162200.8|162542.8|162200.8|162506|162164|4
1656543290000|2022-06-29 22:54:50|162548.1|162206.1|162517.4|162175.4|162548.1|162206.1|162496.9|162154.9|3
1656543300000|2022-06-29 22:55:00|162522.4|162180.4|162580.2|162238.2|162580.2|162238.2|162522.4|162180.4|2
1656543310000|2022-06-29 22:55:10|162462.2|162120.2|162578|162236|162578|162236|162462.2|162120.2|4
1656543320000|2022-06-29 22:55:20|162587.4|162245.4|162589.3|162247.3|162589.6|162247.6|162587.4|162245.4|4
1656543330000|2022-06-29 22:55:30|162511.8|162169.8|162543.2|162201.2|162543.2|162201.2|162511.8|162169.8|3
1656543340000|2022-06-29 22:55:40|162499.9|162157.9|162522.3|162180.3|162522.3|162180.3|162499.9|162157.9|2
1656543350000|2022-06-29 22:55:50|162528.1|162186.1|162542|162200|162542|162200|162501.8|162159.8|5
1656543360000|2022-06-29 22:56:00|162557.5|162215.5|162539.6|162197.6|162562.3|162220.3|162539.6|162197.6|4
1656543370000|2022-06-29 22:56:10|162509.2|162167.2|162543.8|162201.8|162543.8|162201.8|162509.2|162167.2|5
1656543380000|2022-06-29 22:56:20|162543.7|162201.7|162543.7|162201.7|162543.7|162201.7|162543.7|162201.7|1
1656543390000|2022-06-29 22:56:30|162511.2|162169.2|162543.7|162201.7|162543.7|162201.7|162511.2|162169.2|4
1656543400000|2022-06-29 22:56:40|162573.7|162231.7|162573.7|162231.7|162573.7|162231.7|162573.7|162231.7|1
1656543420000|2022-06-29 22:57:00|162472.9|162130.9|162580.7|162238.7|162580.7|162238.7|162472.9|162130.9|4
1656543430000|2022-06-29 22:57:10|162588.4|162246.4|162588.4|162246.4|162590.8|162248.8|162588.4|162246.4|3
1656543440000|2022-06-29 22:57:20|162590.8|162248.8|162527.2|162185.2|162590.8|162248.8|162491.8|162149.8|5
1656543450000|2022-06-29 22:57:30|162541.4|162199.4|162505.1|162163.1|162541.4|162199.4|162505.1|162163.1|2
1656543460000|2022-06-29 22:57:40|162511.5|162169.5|162499.9|162157.9|162596.2|162254.2|162450.6|162108.6|8
1656543470000|2022-06-29 22:57:50|162525.8|162183.8|162517.4|162175.4|162525.8|162183.8|162476|162134|9
1656543480000|2022-06-29 22:58:00|162508.5|162166.5|162525.4|162183.4|162559.4|162217.4|162497.6|162155.6|6
1656543490000|2022-06-29 22:58:10|162540.6|162198.6|162566.3|162224.3|162566.3|162224.3|162516.5|162174.5|6
1656543500000|2022-06-29 22:58:20|162538.4|162196.4|162507.5|162165.5|162599|162257|162507.5|162165.5|7
1656543510000|2022-06-29 22:58:30|162481.9|162139.9|162523.6|162181.6|162530.7|162188.7|162481.9|162139.9|9
1656543520000|2022-06-29 22:58:40|162511|162169|162519.9|162177.9|162575.9|162233.9|162510.2|162168.2|9
1656543530000|2022-06-29 22:58:50|162545.7|162203.7|162569.9|162227.9|162569.9|162227.9|162523.9|162181.9|6
1656543540000|2022-06-29 22:59:00|162539.7|162197.7|162562|162220|162562|162220|162539.6|162197.6|4
1656543550000|2022-06-29 22:59:10|162558.9|162216.9|162558.9|162216.9|162558.9|162216.9|162558.9|162216.9|1
1656543560000|2022-06-29 22:59:20|162569.8|162227.8|162557.8|162215.8|162593.5|162251.5|162466|162124|10
1656543570000|2022-06-29 22:59:30|162479.2|162137.2|162498.4|162156.4|162543.5|162201.5|162479.2|162137.2|5
1656543580000|2022-06-29 22:59:40|162484.9|162142.9|162558.7|162216.7|162558.7|162216.7|162484.9|162142.9|7
1656543590000|2022-06-29 22:59:50|162560|162218|162557.2|162215.2|162560|162218|162545.6|162203.6|3
1656543600000|2022-06-29 23:00:00|162574.6|162232.6|162588.8|162246.8|162588.8|162246.8|162483|162141|10
1656543610000|2022-06-29 23:00:10|162586.5|162244.5|162582.2|162240.2|162586.5|162244.5|162576.3|162234.3|3
1656543620000|2022-06-29 23:00:20|162584.3|162242.3|162585.4|162243.4|162585.4|162243.4|162569.6|162227.6|7
1656543630000|2022-06-29 23:00:30|162575.1|162233.1|162564.6|162222.6|162598.4|162256.4|162564.6|162222.6|4
1656543640000|2022-06-29 23:00:40|162568.1|162226.1|162574.9|162232.9|162578.3|162236.3|162568.1|162226.1|3
1656543650000|2022-06-29 23:00:50|162573.3|162231.3|162574.2|162232.2|162574.2|162232.2|162566.8|162224.8|5
1656543660000|2022-06-29 23:01:00|162578.7|162236.7|162576.6|162234.6|162581|162239|162574.1|162232.1|11
1656543670000|2022-06-29 23:01:10|162501.5|162159.5|162533.2|162191.2|162533.2|162191.2|162501.5|162159.5|2
1656543680000|2022-06-29 23:01:20|162542.9|162200.9|162584.3|162242.3|162584.3|162242.3|162538.5|162196.5|12
1656543690000|2022-06-29 23:01:30|162573.2|162231.2|162585.6|162243.6|162587.3|162245.3|162573.2|162231.2|13
1656543700000|2022-06-29 23:01:40|162584.2|162242.2|162582.8|162240.8|162588.2|162246.2|162580.3|162238.3|8
1656543710000|2022-06-29 23:01:50|162588|162246|162582.5|162240.5|162588|162246|162579.7|162237.7|4
1656543720000|2022-06-29 23:02:00|162586.5|162244.5|162541.8|162199.8|162586.5|162244.5|162519.4|162177.4|13
1656543730000|2022-06-29 23:02:10|162563.2|162221.2|162570.4|162228.4|162577.6|162235.6|162543.6|162201.6|13
1656543740000|2022-06-29 23:02:20|162571.2|162229.2|162575.4|162233.4|162579.2|162237.2|162558.1|162216.1|11
1656543750000|2022-06-29 23:02:30|162576.8|162234.8|162428|162086|162581.6|162239.6|162428|162086|23
1656543760000|2022-06-29 23:02:40|162453.6|162111.6|162537.4|162195.4|162537.4|162195.4|162453.6|162111.6|3
1656543770000|2022-06-29 23:02:50|162574.2|162232.2|162501.3|162159.3|162574.2|162232.2|162459.3|162117.3|12
1656543780000|2022-06-29 23:03:00|162524.2|162182.2|162483.4|162141.4|162571.4|162229.4|162483.4|162141.4|17
1656543790000|2022-06-29 23:03:10|162504.5|162162.5|162447.5|162105.5|162580.2|162238.2|162447.5|162105.5|15
1656543800000|2022-06-29 23:03:20|162544.7|162202.7|162527.3|162185.3|162583.5|162241.5|162429.4|162087.4|10
1656543810000|2022-06-29 23:03:30|162526.4|162184.4|162533.1|162191.1|162548.7|162206.7|162524.3|162182.3|6
1656543820000|2022-06-29 23:03:40|162531.9|162189.9|162574.6|162232.6|162574.7|162232.7|162495.5|162153.5|14
1656543830000|2022-06-29 23:03:50|162532.9|162190.9|162537.1|162195.1|162537.1|162195.1|162532.9|162190.9|3
1656543840000|2022-06-29 23:04:00|162418.8|162076.8|162616.7|162274.7|162616.7|162274.7|162418.8|162076.8|17
1656543850000|2022-06-29 23:04:10|162601.4|162259.4|162628.6|162286.6|162628.6|162286.6|162598.8|162256.8|12
1656543860000|2022-06-29 23:04:20|162614.2|162272.2|162639.4|162297.4|162640.2|162298.2|162549.5|162207.5|15
1656543870000|2022-06-29 23:04:30|162639.2|162297.2|162638.5|162296.5|162639.2|162297.2|162638.5|162296.5|3
1656543880000|2022-06-29 23:04:40|162628.2|162286.2|162641.9|162299.9|162641.9|162299.9|162627.7|162285.7|5
1656543890000|2022-06-29 23:04:50|162643.6|162301.6|162634.6|162292.6|162644.4|162302.4|162632.2|162290.2|8
1656543900000|2022-06-29 23:05:00|162613.6|162271.6|162623.1|162281.1|162630.9|162288.9|162579.6|162237.6|10
1656543910000|2022-06-29 23:05:10|162621.2|162279.2|162645|162303|162645|162303|162621.2|162279.2|5
1656543920000|2022-06-29 23:05:20|162639.7|162297.7|162641.6|162299.6|162654.9|162312.9|162639.7|162297.7|7
1656543930000|2022-06-29 23:05:30|162643.7|162301.7|162625.4|162283.4|162645|162303|162625.4|162283.4|3
1656543940000|2022-06-29 23:05:40|162619.9|162277.9|162624|162282|162624|162282|162613.8|162271.8|5
1656543950000|2022-06-29 23:05:50|162620.6|162278.6|162644.4|162302.4|162644.4|162302.4|162614.1|162272.1|10
1656543960000|2022-06-29 23:06:00|162638.9|162296.9|162620.7|162278.7|162638.9|162296.9|162617.9|162275.9|14
1656543970000|2022-06-29 23:06:10|162620.8|162278.8|162617.6|162275.6|162627.1|162285.1|162617.6|162275.6|14
1656543980000|2022-06-29 23:06:20|162613.9|162271.9|162611.2|162269.2|162617.1|162275.1|162611.2|162269.2|14
1656543990000|2022-06-29 23:06:30|162612.1|162270.1|162606.4|162264.4|162616.2|162274.2|162600.4|162258.4|12
1656544000000|2022-06-29 23:06:40|162619.5|162277.5|162619.5|162277.5|162619.5|162277.5|162619.5|162277.5|1
1656544010000|2022-06-29 23:06:50|162619|162277|162611.9|162269.9|162627.5|162285.5|162607.8|162265.8|19
1656544020000|2022-06-29 23:07:00|162605.1|162263.1|162625|162283|162628.4|162286.4|162550.1|162208.1|20
1656544030000|2022-06-29 23:07:10|162624.4|162282.4|162633.2|162291.2|162633.2|162291.2|162618.7|162276.7|6
1656544040000|2022-06-29 23:07:20|162619.1|162277.1|162628.1|162286.1|162628.1|162286.1|162615.9|162273.9|10
1656544050000|2022-06-29 23:07:30|162629.1|162287.1|162619.9|162277.9|162639|162297|162617.3|162275.3|9
1656544060000|2022-06-29 23:07:40|162626.5|162284.5|162622.2|162280.2|162626.5|162284.5|162604.1|162262.1|16
1656544070000|2022-06-29 23:07:50|162626.7|162284.7|162626.1|162284.1|162626.7|162284.7|162626.1|162284.1|2
1656544080000|2022-06-29 23:08:00|162618.4|162276.4|162620.1|162278.1|162632.4|162290.4|162618.4|162276.4|10
1656544090000|2022-06-29 23:08:10|162620.8|162278.8|162620.1|162278.1|162628|162286|162533.9|162191.9|16
1656544100000|2022-06-29 23:08:20|162621.1|162279.1|162623.3|162281.3|162623.3|162281.3|162619|162277|5
1656544110000|2022-06-29 23:08:30|162623.1|162281.1|162609.8|162267.8|162628.7|162286.7|162553|162211|17
1656544120000|2022-06-29 23:08:40|162603.8|162261.8|162619.3|162277.3|162628.3|162286.3|162603.8|162261.8|8
1656544130000|2022-06-29 23:08:50|162621.8|162279.8|162629.9|162287.9|162629.9|162287.9|162619.1|162277.1|7
1656544140000|2022-06-29 23:09:00|162629|162287|162625|162283|162629|162287|162618.4|162276.4|25
1656544150000|2022-06-29 23:09:10|162626.3|162284.3|162630.5|162288.5|162633.6|162291.6|162621|162279|10
1656544160000|2022-06-29 23:09:20|162630.2|162288.2|162631.7|162289.7|162631.8|162289.8|162629|162287|6
1656544170000|2022-06-29 23:09:30|162629.2|162287.2|162560.9|162218.9|162629.2|162287.2|162560.9|162218.9|14
1656544180000|2022-06-29 23:09:40|162575.3|162233.3|162609.3|162267.3|162611.8|162269.8|162556.5|162214.5|7
1656544190000|2022-06-29 23:09:50|162609.2|162267.2|162596.7|162254.7|162637.4|162295.4|162596.7|162254.7|18
1656544200000|2022-06-29 23:10:00|162630.3|162288.3|162603.8|162261.8|162630.3|162288.3|162592.4|162250.4|17
1656544210000|2022-06-29 23:10:10|162602.7|162260.7|162601.3|162259.3|162604.5|162262.5|162600.9|162258.9|10
1656544220000|2022-06-29 23:10:20|162601|162259|162593.4|162251.4|162617.4|162275.4|162593.4|162251.4|7
1656544230000|2022-06-29 23:10:30|162601.9|162259.9|162559.1|162217.1|162610.2|162268.2|162550.9|162208.9|8
1656544240000|2022-06-29 23:10:40|162513.6|162171.6|162534.5|162192.5|162550|162208|162482.7|162140.7|14
1656544250000|2022-06-29 23:10:50|162545.5|162203.5|162541.6|162199.6|162545.5|162203.5|162486.7|162144.7|8
1656544260000|2022-06-29 23:11:00|162531.9|162189.9|162525.1|162183.1|162540.6|162198.6|162467.6|162125.6|9
1656544270000|2022-06-29 23:11:10|162520.5|162178.5|162571.3|162229.3|162571.3|162229.3|162520.5|162178.5|9
1656544280000|2022-06-29 23:11:20|162570.5|162228.5|162565.1|162223.1|162576.9|162234.9|162555.1|162213.1|6
1656544290000|2022-06-29 23:11:30|162550.1|162208.1|162572|162230|162574.8|162232.8|162550.1|162208.1|6
1656544300000|2022-06-29 23:11:40|162583.7|162241.7|162567.8|162225.8|162583.8|162241.8|162558.1|162216.1|7
1656544310000|2022-06-29 23:11:50|162568.7|162226.7|162573.2|162231.2|162573.2|162231.2|162565.6|162223.6|7
1656544320000|2022-06-29 23:12:00|162565.5|162223.5|162574.8|162232.8|162574.8|162232.8|162565.5|162223.5|6
1656544330000|2022-06-29 23:12:10|162576.9|162234.9|162569.3|162227.3|162578.3|162236.3|162556.1|162214.1|10
1656544340000|2022-06-29 23:12:20|162570.1|162228.1|162568.5|162226.5|162582.7|162240.7|162568.5|162226.5|9
1656544350000|2022-06-29 23:12:30|162572.9|162230.9|162536.4|162194.4|162576.4|162234.4|162495|162153|19
1656544360000|2022-06-29 23:12:40|162536.6|162194.6|162536.9|162194.9|162626.1|162284.1|162469.4|162127.4|6
1656544370000|2022-06-29 23:12:50|162532.6|162190.6|162566.4|162224.4|162566.8|162224.8|162532.6|162190.6|6
1656544380000|2022-06-29 23:13:00|162563.9|162221.9|162564.5|162222.5|162568|162226|162563.9|162221.9|7
1656544390000|2022-06-29 23:13:10|162558.8|162216.8|162562.4|162220.4|162564.5|162222.5|162557.9|162215.9|6
1656544400000|2022-06-29 23:13:20|162558.9|162216.9|162513.1|162171.1|162580.5|162238.5|162496.2|162154.2|18
1656544410000|2022-06-29 23:13:30|162540.6|162198.6|162550.4|162208.4|162550.4|162208.4|162537.6|162195.6|6
1656544420000|2022-06-29 23:13:40|162543.4|162201.4|162483.1|162141.1|162550.3|162208.3|162483.1|162141.1|4
1656544430000|2022-06-29 23:13:50|162510.9|162168.9|162529.6|162187.6|162537.9|162195.9|162495.6|162153.6|5
1656544440000|2022-06-29 23:14:00|162529.4|162187.4|162544.3|162202.3|162544.3|162202.3|162529.4|162187.4|6
1656544450000|2022-06-29 23:14:10|162538.2|162196.2|162548|162206|162548|162206|162538.2|162196.2|6
1656544460000|2022-06-29 23:14:20|162545.5|162203.5|162563.4|162221.4|162578.2|162236.2|162545.5|162203.5|6
1656544470000|2022-06-29 23:14:30|162559.1|162217.1|162562|162220|162562|162220|162556.4|162214.4|3
1656544480000|2022-06-29 23:14:40|162556.2|162214.2|162551.5|162209.5|162564.7|162222.7|162539.2|162197.2|12
1656544490000|2022-06-29 23:14:50|162552.4|162210.4|162548.1|162206.1|162576.9|162234.9|162521.9|162179.9|14
1656544500000|2022-06-29 23:15:00|162531.7|162189.7|162554.1|162212.1|162570.8|162228.8|162531.2|162189.2|10
1656544510000|2022-06-29 23:15:10|162553.3|162211.3|162551.5|162209.5|162560.7|162218.7|162533.9|162191.9|9
1656544520000|2022-06-29 23:15:20|162544.1|162202.1|162554.6|162212.6|162554.6|162212.6|162544.1|162202.1|7
1656544530000|2022-06-29 23:15:30|162549.6|162207.6|162569.4|162227.4|162569.4|162227.4|162540.7|162198.7|4
1656544540000|2022-06-29 23:15:40|162566|162224|162558.7|162216.7|162566.6|162224.6|162557|162215|5
1656544550000|2022-06-29 23:15:50|162543.4|162201.4|162562.2|162220.2|162567.2|162225.2|162543.4|162201.4|6
1656544560000|2022-06-29 23:16:00|162525|162183|162560.4|162218.4|162562.4|162220.4|162525|162183|6
1656544570000|2022-06-29 23:16:10|162555.7|162213.7|162561|162219|162570|162228|162555.7|162213.7|6
1656544580000|2022-06-29 23:16:20|162561.6|162219.6|162556|162214|162567.9|162225.9|162551.9|162209.9|7
1656544590000|2022-06-29 23:16:30|162556.2|162214.2|162573|162231|162578.8|162236.8|162556.2|162214.2|6
1656544600000|2022-06-29 23:16:40|162572.6|162230.6|162566.3|162224.3|162572.6|162230.6|162547.3|162205.3|4
1656544610000|2022-06-29 23:16:50|162558.8|162216.8|162567.4|162225.4|162567.4|162225.4|162558.8|162216.8|4
1656544620000|2022-06-29 23:17:00|162570.6|162228.6|162575.7|162233.7|162575.7|162233.7|162561.9|162219.9|7
1656544630000|2022-06-29 23:17:10|162571|162229|162562.3|162220.3|162571|162229|162558.5|162216.5|3
1656544640000|2022-06-29 23:17:20|162563.5|162221.5|162553.8|162211.8|162563.5|162221.5|162548.3|162206.3|4
1656544650000|2022-06-29 23:17:30|162556.8|162214.8|162554.5|162212.5|162556.8|162214.8|162553.3|162211.3|5
1656544660000|2022-06-29 23:17:40|162559.7|162217.7|162556|162214|162559.7|162217.7|162547.4|162205.4|4
1656544670000|2022-06-29 23:17:50|162556.8|162214.8|162553.1|162211.1|162556.8|162214.8|162537.9|162195.9|5
1656544680000|2022-06-29 23:18:00|162556.4|162214.4|162552.8|162210.8|162576|162234|162550.5|162208.5|4
1656544690000|2022-06-29 23:18:10|162556.7|162214.7|162507.1|162165.1|162558.3|162216.3|162496.9|162154.9|6
1656544700000|2022-06-29 23:18:20|162553.5|162211.5|162540.3|162198.3|162553.5|162211.5|162540.3|162198.3|5
1656544710000|2022-06-29 23:18:30|162541.4|162199.4|162437|162095|162543.3|162201.3|162421.9|162079.9|7
1656544720000|2022-06-29 23:18:40|162429|162087|162433.4|162091.4|162465.6|162123.6|162426.8|162084.8|5
1656544730000|2022-06-29 23:18:50|162508.9|162166.9|162572.1|162230.1|162585.4|162243.4|162508.9|162166.9|6
1656544740000|2022-06-29 23:19:00|162568.4|162226.4|162545.9|162203.9|162574.3|162232.3|162545.9|162203.9|7
1656544750000|2022-06-29 23:19:10|162557.2|162215.2|162573|162231|162580.5|162238.5|162557.2|162215.2|5
1656544760000|2022-06-29 23:19:20|162576.8|162234.8|162588.8|162246.8|162588.8|162246.8|162576.8|162234.8|4
1656544770000|2022-06-29 23:19:30|162597.3|162255.3|162595.6|162253.6|162603.7|162261.7|162581.1|162239.1|5
1656544780000|2022-06-29 23:19:40|162586.9|162244.9|162575.3|162233.3|162595.6|162253.6|162575.3|162233.3|3
1656544790000|2022-06-29 23:19:50|162586.9|162244.9|162557.3|162215.3|162586.9|162244.9|162553.4|162211.4|4
1656544800000|2022-06-29 23:20:00|162502.3|162160.3|162565.2|162223.2|162565.2|162223.2|162502.3|162160.3|4
1656544810000|2022-06-29 23:20:10|162553.5|162211.5|162552.7|162210.7|162553.5|162211.5|162536.5|162194.5|3
1656544820000|2022-06-29 23:20:20|162553.3|162211.3|162521.6|162179.6|162555.5|162213.5|162521.6|162179.6|3
1656544830000|2022-06-29 23:20:30|162536.7|162194.7|162541.4|162199.4|162541.4|162199.4|162536.7|162194.7|2
1656544840000|2022-06-29 23:20:40|162532.9|162190.9|162556.2|162214.2|162556.2|162214.2|162527.3|162185.3|5
1656544850000|2022-06-29 23:20:50|162545|162203|162560.2|162218.2|162560.2|162218.2|162525.2|162183.2|5
1656544860000|2022-06-29 23:21:00|162559.1|162217.1|162563.4|162221.4|162567.4|162225.4|162559.1|162217.1|5
1656544870000|2022-06-29 23:21:10|162545.5|162203.5|162550.1|162208.1|162550.1|162208.1|162542.3|162200.3|4
1656544880000|2022-06-29 23:21:20|162542.9|162200.9|162534.1|162192.1|162542.9|162200.9|162518.5|162176.5|3
1656544890000|2022-06-29 23:21:30|162528.2|162186.2|162528.2|162186.2|162557.5|162215.5|162528.2|162186.2|4
1656544900000|2022-06-29 23:21:40|162538|162196|162562.4|162220.4|162569.3|162227.3|162538|162196|5
1656544910000|2022-06-29 23:21:50|162578.1|162236.1|162537.9|162195.9|162578.1|162236.1|162509|162167|5
1656544920000|2022-06-29 23:22:00|162513.8|162171.8|162529.2|162187.2|162529.2|162187.2|162513.8|162171.8|2
1656544930000|2022-06-29 23:22:10|162533.1|162191.1|162537.9|162195.9|162537.9|162195.9|162533.1|162191.1|2
1656544940000|2022-06-29 23:22:20|162523.4|162181.4|162567.2|162225.2|162574.9|162232.9|162494.5|162152.5|5
1656544950000|2022-06-29 23:22:30|162557.5|162215.5|162554.3|162212.3|162557.5|162215.5|162537.5|162195.5|6
1656544960000|2022-06-29 23:22:40|162554.5|162212.5|162538.7|162196.7|162554.5|162212.5|162538.7|162196.7|3
1656544970000|2022-06-29 23:22:50|162546|162204|162576|162234|162576|162234|162546|162204|3
1656544980000|2022-06-29 23:23:00|162586.1|162244.1|162552.9|162210.9|162586.1|162244.1|162552.1|162210.1|6
1656544990000|2022-06-29 23:23:10|162550.7|162208.7|162569.2|162227.2|162569.2|162227.2|162550.7|162208.7|4
1656545000000|2022-06-29 23:23:20|162569.8|162227.8|162569.4|162227.4|162591.6|162249.6|162569.4|162227.4|6
1656545010000|2022-06-29 23:23:30|162539.7|162197.7|162556.4|162214.4|162556.9|162214.9|162539.7|162197.7|4
1656545020000|2022-06-29 23:23:40|162559.4|162217.4|162548.7|162206.7|162559.4|162217.4|162541.1|162199.1|4
1656545030000|2022-06-29 23:23:50|162542.8|162200.8|162510.7|162168.7|162542.8|162200.8|162510.7|162168.7|3
1656545040000|2022-06-29 23:24:00|162522.6|162180.6|162566.9|162224.9|162566.9|162224.9|162522.6|162180.6|3
1656545050000|2022-06-29 23:24:10|162557|162215|162533.8|162191.8|162557|162215|162522.2|162180.2|3
1656545060000|2022-06-29 23:24:20|162542.4|162200.4|162548.2|162206.2|162548.2|162206.2|162527.9|162185.9|4
1656545070000|2022-06-29 23:24:30|162543.1|162201.1|162575.9|162233.9|162578|162236|162543.1|162201.1|3
1656545080000|2022-06-29 23:24:40|162551|162209|162533.3|162191.3|162555.2|162213.2|162527.3|162185.3|4
1656545090000|2022-06-29 23:24:50|162537.8|162195.8|162531|162189|162537.8|162195.8|162517.1|162175.1|4
1656545100000|2022-06-29 23:25:00|162582.8|162240.8|162574.6|162232.6|162585.9|162243.9|162574.6|162232.6|4
1656545110000|2022-06-29 23:25:10|162572.3|162230.3|162588.6|162246.6|162588.6|162246.6|162572.3|162230.3|3
1656545120000|2022-06-29 23:25:20|162594.7|162252.7|162562.6|162220.6|162594.7|162252.7|162538.2|162196.2|6
1656545130000|2022-06-29 23:25:30|162540.2|162198.2|162530.4|162188.4|162552.2|162210.2|162530.4|162188.4|5
1656545140000|2022-06-29 23:25:40|162542|162200|162559.9|162217.9|162561.9|162219.9|162542|162200|3
1656545150000|2022-06-29 23:25:50|162542.4|162200.4|162550.1|162208.1|162550.1|162208.1|162541.5|162199.5|4
1656545160000|2022-06-29 23:26:00|162550.6|162208.6|162553.7|162211.7|162568.1|162226.1|162546.2|162204.2|5
1656545170000|2022-06-29 23:26:10|162554.3|162212.3|162557.4|162215.4|162585.8|162243.8|162554.3|162212.3|5
1656545180000|2022-06-29 23:26:20|162557.6|162215.6|162537.8|162195.8|162562.6|162220.6|162531.8|162189.8|6
1656545190000|2022-06-29 23:26:30|162526.3|162184.3|162528.7|162186.7|162528.7|162186.7|162526.3|162184.3|2
1656545200000|2022-06-29 23:26:40|162512.4|162170.4|162512.4|162170.4|162512.4|162170.4|162512.4|162170.4|1
1656545210000|2022-06-29 23:26:50|162522.2|162180.2|162545.1|162203.1|162545.1|162203.1|162520.6|162178.6|3
1656545220000|2022-06-29 23:27:00|162510.7|162168.7|162530.9|162188.9|162530.9|162188.9|162510.7|162168.7|3
1656545230000|2022-06-29 23:27:10|162559.8|162217.8|162589.2|162247.2|162589.2|162247.2|162540.2|162198.2|6
1656545240000|2022-06-29 23:27:20|162609.5|162267.5|162573.9|162231.9|162609.5|162267.5|162564.9|162222.9|4
1656545250000|2022-06-29 23:27:30|162582.1|162240.1|162585.3|162243.3|162585.3|162243.3|162575.9|162233.9|5
1656545260000|2022-06-29 23:27:40|162609.5|162267.5|162599.5|162257.5|162609.5|162267.5|162590.4|162248.4|6
1656545270000|2022-06-29 23:27:50|162597|162255|162609.5|162267.5|162609.5|162267.5|162597|162255|6
1656545280000|2022-06-29 23:28:00|162590.3|162248.3|162572.5|162230.5|162603.4|162261.4|162568.5|162226.5|6
1656545290000|2022-06-29 23:28:10|162577.9|162235.9|162539.3|162197.3|162577.9|162235.9|162539.3|162197.3|5
1656545300000|2022-06-29 23:28:20|162545.4|162203.4|162545.4|162203.4|162545.4|162203.4|162541.8|162199.8|6
1656545310000|2022-06-29 23:28:30|162543.4|162201.4|162565.1|162223.1|162568.5|162226.5|162543.4|162201.4|6
1656545320000|2022-06-29 23:28:40|162567.7|162225.7|162546.6|162204.6|162567.7|162225.7|162546.6|162204.6|3
1656545330000|2022-06-29 23:28:50|162534.3|162192.3|162538.4|162196.4|162538.4|162196.4|162534.3|162192.3|3
1656545340000|2022-06-29 23:29:00|162540.4|162198.4|162548.7|162206.7|162561.2|162219.2|162540.4|162198.4|5
1656545350000|2022-06-29 23:29:10|162550.7|162208.7|162550.6|162208.6|162550.7|162208.7|162550.6|162208.6|2
1656545360000|2022-06-29 23:29:20|162544.7|162202.7|162544.9|162202.9|162544.9|162202.9|162544.7|162202.7|2
1656545370000|2022-06-29 23:29:30|162509.6|162167.6|162509.5|162167.5|162509.6|162167.6|162485|162143|4
1656545380000|2022-06-29 23:29:40|162509.6|162167.6|162574.8|162232.8|162576.6|162234.6|162509.6|162167.6|3
1656545390000|2022-06-29 23:29:50|162565.6|162223.6|162572.3|162230.3|162578.5|162236.5|162561.9|162219.9|4
1656545400000|2022-06-29 23:30:00|162569.7|162227.7|162556.4|162214.4|162569.7|162227.7|162556.4|162214.4|2
1656545410000|2022-06-29 23:30:10|162544.8|162202.8|162574.4|162232.4|162574.4|162232.4|162544.8|162202.8|3
1656545420000|2022-06-29 23:30:20|162569.3|162227.3|162556.4|162214.4|162569.3|162227.3|162556.4|162214.4|3
1656545430000|2022-06-29 23:30:30|162576.2|162234.2|162565.2|162223.2|162576.2|162234.2|162561.5|162219.5|5
1656545440000|2022-06-29 23:30:40|162567.8|162225.8|162546.9|162204.9|162567.8|162225.8|162546.9|162204.9|4
1656545450000|2022-06-29 23:30:50|162572.8|162230.8|162564.9|162222.9|162572.8|162230.8|162563.6|162221.6|3
1656545460000|2022-06-29 23:31:00|162556.7|162214.7|162573.7|162231.7|162580.3|162238.3|162556.7|162214.7|3
1656545470000|2022-06-29 23:31:10|162575.2|162233.2|162574.4|162232.4|162575.2|162233.2|162562|162220|5
1656545480000|2022-06-29 23:31:20|162571.3|162229.3|162546.9|162204.9|162571.3|162229.3|162546.9|162204.9|3
1656545500000|2022-06-29 23:31:40|162568.1|162226.1|162568.1|162226.1|162568.1|162226.1|162568.1|162226.1|1
1656545510000|2022-06-29 23:31:50|162556.6|162214.6|162545.3|162203.3|162556.6|162214.6|162545.1|162203.1|3
1656545530000|2022-06-29 23:32:10|162532.8|162190.8|162535.3|162193.3|162535.3|162193.3|162532.8|162190.8|2
1656545540000|2022-06-29 23:32:20|162539|162197|162409.5|162067.5|162542.1|162200.1|162386.4|162044.4|27
1656545550000|2022-06-29 23:32:30|162385|162056.2|162376.3|162034.3|162431.8|162089.8|162363.4|162023|27
1656545560000|2022-06-29 23:32:40|162385.4|162043.4|162387.1|162045.1|162388|162046|162359.2|162017.2|26
1656545570000|2022-06-29 23:32:50|162385.5|162043.5|162394|162052|162397.6|162055.6|162385.5|162043.5|8
1656545580000|2022-06-29 23:33:00|162394.3|162052.3|162376.9|162062.6|162396.6|162070.3|162376|162034.5|20
1656545590000|2022-06-29 23:33:10|162378.8|162067.6|162378.8|162059.2|162385.5|162083.9|162357.4|162050.2|15
1656545600000|2022-06-29 23:33:20|162364.4|162055.1|162371.9|162029.9|162379.5|162070.7|162331.3|161989.3|17
1656545610000|2022-06-29 23:33:30|162377.1|162035.1|162380.1|162040.7|162390.5|162050.2|162350.8|162019|19
1656545620000|2022-06-29 23:33:40|162381.2|162039.2|162382|162040|162382.6|162044|162358.1|162032.9|15
1656545630000|2022-06-29 23:33:50|162384.2|162042.2|162383|162041|162387|162045|162371.9|162036.2|7
1656545640000|2022-06-29 23:34:00|162334.6|162031.6|162349|162040.7|162349|162041.6|162331.2|162028.7|11
1656545650000|2022-06-29 23:34:10|162346.2|162039.6|162350.2|162076.9|162353.5|162092|162309|162039.6|9
1656545660000|2022-06-29 23:34:20|162349|162076.3|162384.8|162049.4|162384.8|162081.6|162329.1|162028.5|13
1656545670000|2022-06-29 23:34:30|162377|162041.8|162366|162041.9|162387.9|162065.3|162342.3|162040.3|12
1656545680000|2022-06-29 23:34:40|162378.9|162043.5|162362.9|162050.1|162378.9|162056.5|162346.6|162041|11
1656545690000|2022-06-29 23:34:50|162340.4|162034.6|162359.7|162039.1|162363.1|162044|162340.4|162029.1|7
1656545700000|2022-06-29 23:35:00|162365.2|162041.1|162337.3|162050.4|162366|162058.6|162332.8|162037.1|9
1656545710000|2022-06-29 23:35:10|162370|162063.1|162324.1|162033.3|162371.8|162075.4|162301.5|162030.2|9
1656545720000|2022-06-29 23:35:20|162303.4|162030.7|162367.5|162032.2|162367.5|162048.5|162303.4|162030.7|11
1656545730000|2022-06-29 23:35:30|162359.3|162041.8|162361|162044.5|162380.8|162070.6|162318.7|162038.1|11
1656545740000|2022-06-29 23:35:40|162328|162033.4|162323.3|162026|162367.6|162037.5|162323.3|162023.1|6
1656545750000|2022-06-29 23:35:50|162337.9|162027.2|162324.6|162056.7|162362.9|162057.5|162324.6|162027.2|8
1656545760000|2022-06-29 23:36:00|162341.2|162054.1|162377.1|162035.1|162390.1|162064.2|162341.2|162015|18
1656545770000|2022-06-29 23:36:10|162389.3|162047.3|162375.9|162033.9|162396.1|162065.3|162312.8|162009.8|9
1656545780000|2022-06-29 23:36:20|162368|162026|162370|162028|162379|162037|162361.1|162024.9|5
1656545790000|2022-06-29 23:36:30|162372.2|162030.2|162363.4|162021.4|162379|162037|162350|162008|7
1656545800000|2022-06-29 23:36:40|162369.5|162027.5|162381.4|162039.4|162398.3|162059.3|162369.4|162027.4|6
1656545810000|2022-06-29 23:36:50|162385.5|162043.5|162368.9|162044.8|162388.9|162068.2|162339.4|162040.2|7
1656545820000|2022-06-29 23:37:00|162370.3|162062.5|162348.7|162023.6|162372|162062.5|162320|162011.2|23
1656545830000|2022-06-29 23:37:10|162361.6|162031.2|162375.9|162033.9|162377.9|162035.9|162361.6|162027.6|7
1656545840000|2022-06-29 23:37:20|162378.3|162036.3|162359.5|162033.7|162383|162041|162343.8|162020.5|8
1656545850000|2022-06-29 23:37:30|162341.9|162024.1|162344.8|162044.1|162359|162044.1|162330.9|162007.5|11
1656545860000|2022-06-29 23:37:40|162347|162069|162341|162059.5|162375.6|162069|162341|162045.6|6
1656545870000|2022-06-29 23:37:50|162350|162062.1|162322|162076|162359|162076|162322|162060.6|10
1656545880000|2022-06-29 23:38:00|162373.8|162040.6|162356.1|162037.9|162384.2|162060.2|162339.5|162028.6|13
1656545890000|2022-06-29 23:38:10|162353.9|162040.4|162365.5|162041.1|162374.2|162060.7|162334.3|162019.1|13
1656545900000|2022-06-29 23:38:20|162383.5|162041.5|162370.4|162028.4|162389.9|162049.9|162341.7|162024.4|9
1656545910000|2022-06-29 23:38:30|162370.3|162028.3|162376.4|162034.4|162384.4|162042.4|162363.3|162025.8|17
1656545920000|2022-06-29 23:38:40|162378.2|162036.2|162365.9|162023.9|162384.5|162042.5|162364.4|162022.4|6
1656545930000|2022-06-29 23:38:50|162336|162011.4|162363|162021|162363|162021|162336|162011.4|7
1656545940000|2022-06-29 23:39:00|162362.5|162020.5|162378.7|162036.7|162397.7|162071.1|162297.5|162006.2|34
1656545950000|2022-06-29 23:39:10|162355|162046.7|162391.4|162077.3|162399.9|162082.2|162355|162033.1|35
1656545960000|2022-06-29 23:39:20|162367.7|162087.4|162382.2|162052.7|162404.2|162087.4|162341|162035.3|35
1656545970000|2022-06-29 23:39:30|162372.9|162069.2|162388.4|162046.4|162401.3|162081.8|162345.6|162037.1|34
1656545980000|2022-06-29 23:39:40|162373.3|162044.3|162389.8|162047.8|162389.8|162081|162367.8|162036.2|15
1656545990000|2022-06-29 23:39:50|162361.8|162019.8|162387.2|162056|162412.7|162084.4|162331.7|162009.5|30
1656546000000|2022-06-29 23:40:00|162330.2|162083|162389.4|162047.4|162404.3|162083|162330.2|162023.2|35
1656546010000|2022-06-29 23:40:10|162384.9|162064.6|162321.4|162105.1|162406.6|162105.1|162321.4|162036.2|35
1656546020000|2022-06-29 23:40:20|162413.4|162071.4|162357.4|162022.1|162413.4|162071.4|162343.7|162022.1|33
1656546030000|2022-06-29 23:40:30|162374|162032|162367.1|162025.1|162395.1|162053.1|162348|162012.5|23
1656546040000|2022-06-29 23:40:40|162367.5|162025.5|162382.8|162040.8|162389.4|162047.4|162367.5|162025.5|15
1656546050000|2022-06-29 23:40:50|162375.4|162033.4|162381.8|162039.8|162381.8|162039.8|162375.4|162033.4|9
1656546060000|2022-06-29 23:41:00|162379.3|162037.3|162369.5|162027.5|162383.2|162041.2|162319.9|162016.7|14
1656546070000|2022-06-29 23:41:10|162379.9|162037.9|162381.6|162039.6|162385.9|162059.4|162320|162019.7|32
1656546080000|2022-06-29 23:41:20|162369.6|162027.6|162371.5|162029.5|162392.9|162050.9|162369.6|162027.6|19
1656546090000|2022-06-29 23:41:30|162368.1|162026.1|162376.3|162034.3|162391.5|162049.5|162351.7|162014.6|21
1656546100000|2022-06-29 23:41:40|162376.8|162034.8|162377.2|162035.2|162377.2|162035.2|162363.7|162021.7|9
1656546110000|2022-06-29 23:41:50|162376.8|162034.8|162375.4|162033.4|162376.8|162034.8|162361.6|162027.1|8
1656546120000|2022-06-29 23:42:00|162377.5|162035.5|162351.8|162012.7|162377.5|162038|162305.2|162012.7|7
1656546130000|2022-06-29 23:42:10|162352.7|162013.2|162364.2|162022.2|162389.4|162047.4|162332.1|162013.2|20
1656546140000|2022-06-29 23:42:20|162370.1|162028.1|162363.1|162021.1|162382.7|162040.7|162344.9|162002.9|31
1656546150000|2022-06-29 23:42:30|162363|162021|162378.3|162036.3|162387|162065.8|162347.1|162009.8|29
1656546160000|2022-06-29 23:42:40|162377.7|162035.7|162376.8|162039.6|162378.7|162048|162339.5|162029.1|9
1656546170000|2022-06-29 23:42:50|162366.8|162042.6|162367.6|162025.6|162367.6|162042.6|162364.5|162022.5|5
1656546180000|2022-06-29 23:43:00|162371.2|162029.2|162363.9|162021.9|162381.8|162042.3|162361.4|162019.4|15
1656546190000|2022-06-29 23:43:10|162364.1|162022.1|162380.3|162038.3|162386|162044|162321.6|161998.7|8
1656546200000|2022-06-29 23:43:20|162304.5|162051.3|162348.9|162028.6|162353.9|162060.3|162304.5|162028.6|10
1656546210000|2022-06-29 23:43:30|162344.3|162034.7|162384|162042|162385.3|162066.3|162290.6|161996.2|22
1656546220000|2022-06-29 23:43:40|162363.5|162021.5|162357.6|162041.7|162401|162066.1|162341.6|162021.5|35
1656546230000|2022-06-29 23:43:50|162364|162022|162366.4|162028.4|162387.9|162045.9|162344.5|162014.8|21
1656546240000|2022-06-29 23:44:00|162357.4|162032.6|162337.1|162012.6|162363.3|162043.8|162312.2|162007.9|13
1656546250000|2022-06-29 23:44:10|162354.1|162012.1|162352|162010|162373|162031|162352|162010|10
1656546260000|2022-06-29 23:44:20|162361.6|162019.6|162352.3|162010.3|162363.9|162021.9|162344.8|162010.3|8
1656546270000|2022-06-29 23:44:30|162339.6|162012.6|162364.4|162022.4|162367|162025|162299.7|162010.1|15
1656546280000|2022-06-29 23:44:40|162337.3|161995.3|162354.7|162012.7|162392.3|162050.3|162337.3|161995.3|18
1656546290000|2022-06-29 23:44:50|162364.8|162022.8|162381.4|162039.4|162381.4|162039.4|162364.8|162022.8|17
1656546300000|2022-06-29 23:45:00|162380.8|162038.8|162373.7|162031.7|162400.6|162058.6|162339.1|162013.7|35
1656546310000|2022-06-29 23:45:10|162369.2|162027.2|162349.6|162007.6|162386.8|162044.8|162347.7|162005.7|17
1656546320000|2022-06-29 23:45:20|162357.1|162015.1|162351.9|162009.9|162366.3|162024.3|162348|162006|6
1656546330000|2022-06-29 23:45:30|162345.9|162003.9|162356.7|162014.7|162361.5|162019.5|162345.9|162003.9|9
1656546340000|2022-06-29 23:45:40|162353|162011|162360.3|162018.3|162360.3|162018.3|162353|162011|4
1656546350000|2022-06-29 23:45:50|162360.5|162018.5|162341.1|161999.1|162360.5|162018.5|162337.9|161999.1|4
1656546360000|2022-06-29 23:46:00|162345.4|162003.4|162363.2|162053.2|162365.6|162053.2|162310.9|161984.1|13
1656546370000|2022-06-29 23:46:10|162361.8|162019.8|162348.3|162006.3|162374.4|162032.4|162320.3|161989.5|15
1656546380000|2022-06-29 23:46:20|162357.9|162015.9|162354|162012|162372.5|162030.5|162345.7|162003.7|10
1656546390000|2022-06-29 23:46:30|162350.5|162008.5|162360|162018|162360|162018|162342.7|162000.7|8
1656546400000|2022-06-29 23:46:40|162331.1|162030.5|162299.9|162023.5|162331.1|162045.1|162290.6|162023.5|7
1656546410000|2022-06-29 23:46:50|162323.6|162042.3|162290.6|162025.9|162324|162042.3|162283.9|162025.9|5
1656546420000|2022-06-29 23:47:00|162281.4|162005|162376.8|162034.8|162384.4|162080|162266.4|162005|11
1656546430000|2022-06-29 23:47:10|162313.3|162030.7|162355.5|162013.5|162361.8|162035.3|162313.3|162003.5|12
1656546440000|2022-06-29 23:47:20|162356.8|162014.8|162351.9|162009.9|162363.5|162021.5|162351.9|162009.9|5
1656546450000|2022-06-29 23:47:30|162355.3|162013.3|162302.9|161995.5|162363.8|162021.8|162302.9|161995.5|7
1656546460000|2022-06-29 23:47:40|162287.3|161989.1|162322|162039.5|162322|162039.5|162287.3|161989.1|6
1656546470000|2022-06-29 23:47:50|162313.9|162023.1|162336.4|162039.8|162336.4|162039.8|162313.9|162019|5
1656546480000|2022-06-29 23:48:00|162348.8|162039|162350.3|162023.6|162350.8|162057.3|162297.4|162023.6|8
1656546490000|2022-06-29 23:48:10|162347.4|162022.2|162342.3|162039.2|162354.5|162042|162314.8|162020.9|14
1656546500000|2022-06-29 23:48:20|162346.1|162033.5|162376.6|162038.2|162376.6|162038.2|162346.1|162029.7|5
1656546510000|2022-06-29 23:48:30|162359.3|162029.9|162318|162046.8|162359.3|162046.8|162284.4|162021.5|10
1656546520000|2022-06-29 23:48:40|162298.7|162044.4|162311|162022.1|162311|162044.4|162294.2|162022.1|5
1656546530000|2022-06-29 23:48:50|162314.8|162026.2|162371|162031|162371|162044.1|162314.8|162026.2|5
1656546540000|2022-06-29 23:49:00|162366.4|162024.4|162331.9|162045.5|162380.5|162045.5|162331.9|162024.4|8
1656546550000|2022-06-29 23:49:10|162347.7|162033|162319.6|162013.5|162347.7|162033|162311.6|162013.2|11
1656546560000|2022-06-29 23:49:20|162335.2|162014.4|162353.4|162026.8|162353.4|162041.6|162328.6|162014.4|10
1656546570000|2022-06-29 23:49:30|162276.8|162037.9|162360|162043.2|162360|162044.5|162276.8|162014.2|8
1656546580000|2022-06-29 23:49:40|162353.4|162026.4|162353.4|162026.4|162353.4|162026.4|162353.4|162026.4|1
1656546590000|2022-06-29 23:49:50|162379.4|162037.4|162358.9|162016.9|162379.4|162037.4|162318.2|161998.7|7
1656546600000|2022-06-29 23:50:00|162308.9|162026.4|162353.4|162024.7|162370|162044.5|162277.9|162004.5|7
1656546610000|2022-06-29 23:50:10|162282.7|162026.8|162312.8|162036|162343.2|162042.5|162282.7|162006|11
1656546620000|2022-06-29 23:50:20|162321|162027.8|162297.5|162009.1|162331.4|162043.6|162285.1|162004.2|14
1656546630000|2022-06-29 23:50:30|162305.4|162012.2|162290.2|162024.2|162345.3|162034.7|162290.2|162012.2|8
1656546640000|2022-06-29 23:50:40|162300.5|162027.7|162334.5|162023.1|162334.5|162042.5|162288.6|162013.7|11
1656546650000|2022-06-29 23:50:50|162320.6|162012.2|162376.4|162034.4|162381.7|162039.7|162320.6|162012.2|5
1656546660000|2022-06-29 23:51:00|162376.7|162034.7|162332.9|162004|162376.7|162034.7|162306.2|161983.8|16
1656546670000|2022-06-29 23:51:10|162348.1|162004.1|162343.5|162001.5|162374.6|162032.6|162334.5|162001.5|9
1656546680000|2022-06-29 23:51:20|162342.3|162000.3|162334.1|162005.4|162348.4|162006.4|162324.7|161999.8|8
1656546690000|2022-06-29 23:51:30|162345.4|162017.5|162360.4|162018.4|162387.7|162047.9|162320.5|162012.1|17
1656546700000|2022-06-29 23:51:40|162361.8|162019.8|162323.6|161999.2|162369.6|162027.6|162323.6|161999.2|18
1656546710000|2022-06-29 23:51:50|162346.6|162000.3|162332|162010.6|162368.3|162026.3|162292.1|161992.3|8
1656546720000|2022-06-29 23:52:00|162338.5|162013.9|162326.1|162002.6|162338.5|162013.9|162321.6|162000.2|7
1656546730000|2022-06-29 23:52:10|162346.7|162003.7|162356.3|162027|162364.4|162027|162337|162001.5|7
1656546740000|2022-06-29 23:52:20|162344.1|162014.3|162305.6|161988.4|162344.1|162014.3|162305.6|161988.4|5
1656546750000|2022-06-29 23:52:30|162316.6|161995.1|162339.2|161997.2|162358.6|162016.6|162316.3|161995.1|13
1656546760000|2022-06-29 23:52:40|162324.7|161992.2|162321.4|162002.3|162336|162010.7|162306.3|161991.7|12
1656546770000|2022-06-29 23:52:50|162351.6|162009.6|162338.7|161996.7|162358.2|162016.2|162338.7|161996.7|8
1656546780000|2022-06-29 23:53:00|162346.2|162004.2|162361.6|162046.7|162376.2|162051.4|162327.1|161991.5|20
1656546790000|2022-06-29 23:53:10|162342.2|162024.2|162362.8|162048.8|162370.9|162051.5|162333.4|162024.2|9
1656546800000|2022-06-29 23:53:20|162370.9|162052.7|162357.6|162043.3|162370.9|162052.7|162338.5|162030|5
1656546810000|2022-06-29 23:53:30|162363.7|162045.3|162359|162042|162363.7|162045.3|162327.3|162026.2|8
1656546820000|2022-06-29 23:53:40|162381.3|162071.5|162392.5|162071.9|162411|162092|162381.3|162058.5|6
1656546830000|2022-06-29 23:53:50|162321.6|162072.4|162382|162041.8|162390|162083.1|162321.6|162041.8|9
1656546840000|2022-06-29 23:54:00|162387|162045.1|162358.7|162047.4|162401.1|162074.1|162339.3|162037.4|14
1656546850000|2022-06-29 23:54:10|162373.7|162051|162339.2|162039.6|162386.8|162060.2|162339.2|162039.6|7
1656546860000|2022-06-29 23:54:20|162328.8|162035.4|162351.2|162041.5|162377.9|162056.8|162328.8|162035.4|9
1656546870000|2022-06-29 23:54:30|162369|162045.2|162377.3|162042.7|162385.6|162057.7|162361.7|162037.1|9
1656546880000|2022-06-29 23:54:40|162334.3|162043.6|162336.8|162050.5|162366.9|162063.8|162296.9|162035.7|7
1656546890000|2022-06-29 23:54:50|162368|162058.9|162358.1|162077.4|162392.7|162082.3|162338|162050.7|7
1656546900000|2022-06-29 23:55:00|162358.8|162081|162363.9|162062.8|162372.7|162081|162328.9|162047.9|8
1656546910000|2022-06-29 23:55:10|162375|162058.6|162386.6|162064.1|162386.6|162064.1|162347.3|162046.9|5
1656546920000|2022-06-29 23:55:20|162371.7|162056.8|162374.2|162055.2|162374.2|162056.8|162347.9|162046.8|7
1656546930000|2022-06-29 23:55:30|162398.8|162064.7|162405.7|162070.3|162405.7|162070.3|162398.8|162061.4|6
1656546940000|2022-06-29 23:55:40|162394.2|162062.7|162374.7|162058.2|162401.5|162067.9|162345.8|162045.5|8
1656546950000|2022-06-29 23:55:50|162377.7|162053.1|162381.5|162059.7|162387|162068.5|162375.4|162051.3|7
1656546960000|2022-06-29 23:56:00|162375.8|162055.8|162358|162044|162401.9|162074.2|162324|162037.6|7
1656546970000|2022-06-29 23:56:10|162364.5|162046.7|162370.6|162046.3|162376.6|162057.8|162364.5|162046.3|5
1656546980000|2022-06-29 23:56:20|162374.1|162045.5|162352.2|162052|162381.8|162056.9|162318.9|162032.6|9
1656546990000|2022-06-29 23:56:30|162370.8|162050.5|162401.9|162061.4|162405.9|162084.7|162363.2|162050.5|8
1656547000000|2022-06-29 23:56:40|162402.4|162060.4|162355.8|162055|162403.6|162070.5|162329.5|162040|8
1656547010000|2022-06-29 23:56:50|162365.3|162055.2|162359.1|162046.9|162376.5|162058.6|162352|162046.9|4
1656547020000|2022-06-29 23:57:00|162374.5|162053.5|162373.6|162048|162381.4|162063.8|162368.9|162047.6|7
1656547030000|2022-06-29 23:57:10|162332.1|162038.9|162360.3|162056.2|162363.1|162059.1|162332.1|162038.9|6
1656547040000|2022-06-29 23:57:20|162358|162057.6|162394.3|162072.6|162395.5|162073.4|162358|162055.2|7
1656547050000|2022-06-29 23:57:30|162390.8|162070.4|162371.1|162029.1|162401|162070.4|162251.2|161978.9|18
1656547060000|2022-06-29 23:57:40|162370.3|162028.3|162356.2|162016.6|162370.3|162028.3|162334.4|161992.4|12
1656547070000|2022-06-29 23:57:50|162349|162010|162333.2|162006.8|162350|162010|162322.3|161996.2|8
1656547080000|2022-06-29 23:58:00|162332.7|162005.3|162315.2|162004.3|162342.3|162016.1|162315.2|162001.4|9
1656547090000|2022-06-29 23:58:10|162315.3|162004.6|162327.8|162010.9|162345|162032.7|162314.1|162004.6|9
1656547100000|2022-06-29 23:58:20|162336|162018.8|162357.4|162015.4|162364.2|162028.7|162336|161996.1|9
1656547110000|2022-06-29 23:58:30|162365.2|162023.2|162369.2|162027.2|162376.8|162034.8|162365.2|162023.2|12
1656547120000|2022-06-29 23:58:40|162362.7|162020.7|162355.1|162013.1|162367.7|162028.5|162300.3|161981.7|22
1656547130000|2022-06-29 23:58:50|162321.5|161997.3|162350.8|162008.8|162353|162011|162321.5|161987.3|10
1656547140000|2022-06-29 23:59:00|162343.5|162001.5|162339|161998.5|162354.7|162012.7|162320.5|161996.5|19
1656547150000|2022-06-29 23:59:10|162344.4|162002.4|162341.9|162008.6|162363|162021|162324.1|161995.8|10
1656547160000|2022-06-29 23:59:20|162338.4|161997.3|162334.6|161992.6|162338.4|161997.3|162323.7|161981.7|4
1656547170000|2022-06-29 23:59:30|162332|161993|162308.4|161992.1|162365.5|162023.5|162308.4|161992.1|13
1656547180000|2022-06-29 23:59:40|162310.3|161994.1|162354.7|162012.7|162355.1|162013.1|162303.6|161986.4|11
1656547190000|2022-06-29 23:59:50|162370.1|162028.1|162294.5|161994.4|162379.4|162037.4|162294.5|161994.4|7
1656547200000|2022-06-30 00:00:00|162347.4|162006.8|162358.2|162027.9|162375|162033|162309|161994.9|21
1656547210000|2022-06-30 00:00:10|162356.7|162016.2|162349.1|162007.1|162356.7|162028.4|162325.6|162007.1|19
1656547220000|2022-06-30 00:00:20|162348.7|162006.7|162344|162009|162357.6|162015.6|162338.3|162001.7|13
1656547230000|2022-06-30 00:00:30|162328|162005.1|162289.2|161992.4|162341.3|162009.6|162289.2|161992.4|18
1656547240000|2022-06-30 00:00:40|162297.7|161998.9|162350.9|162019.5|162350.9|162019.5|162289.2|161980.2|9
1656547250000|2022-06-30 00:00:50|162334.6|162027.2|162334.5|161994.5|162334.6|162027.2|162305.7|161994.5|10
1656547260000|2022-06-30 00:01:00|162341.7|161999.7|162309.1|162037.3|162345.9|162037.3|162294.2|161999.7|9
1656547270000|2022-06-30 00:01:10|162291.1|162025.2|162349.1|162029.1|162355.5|162052.1|162291.1|162007.7|13
1656547280000|2022-06-30 00:01:20|162347.7|162024.8|162313.3|162003.6|162347.7|162034.2|162278.6|161971.6|17
1656547290000|2022-06-30 00:01:30|162312.3|162004|162301.6|161992.9|162361.4|162025.6|162298.9|161992|20
1656547300000|2022-06-30 00:01:40|162309.3|162002|162309.3|161996.7|162311.3|162002.4|162301.6|161993.4|8
1656547310000|2022-06-30 00:01:50|162297.5|161993.7|162290.8|161995.7|162309.1|161995.7|162281|161980.2|11
1656547320000|2022-06-30 00:02:00|162286.6|162002.4|162284.9|161986.3|162363.5|162021.5|162282.4|161965.2|24
1656547330000|2022-06-30 00:02:10|162303.4|162001.3|162311.8|162003.9|162321|162005.7|162291.9|161977.7|16
1656547340000|2022-06-30 00:02:20|162296.4|162001.9|162341.3|162013.8|162348.1|162024.7|162278.7|161996.1|11
1656547350000|2022-06-30 00:02:30|162347.3|162017.8|162355.2|162044.4|162355.2|162048|162315.5|162010.5|14
1656547360000|2022-06-30 00:02:40|162350.7|162047.2|162353.9|162054.5|162357.7|162054.5|162349.3|162039.7|9
1656547370000|2022-06-30 00:02:50|162370.6|162041.6|162341|162019.8|162370.6|162041.6|162319|162015.7|13
1656547380000|2022-06-30 00:03:00|162370.4|162071.6|162391.9|162097.5|162415.3|162114.8|162327.2|162063.7|21
1656547390000|2022-06-30 00:03:10|162390|162098.6|162356.2|162112.2|162390|162116.8|162356.2|162094.9|9
1656547400000|2022-06-30 00:03:20|162352.1|162112.3|162352.5|162122|162396.1|162127.5|162347.6|162112.3|11
1656547410000|2022-06-30 00:03:30|162356.1|162123.7|162356.3|162111.2|162356.3|162127.6|162355.8|162106.5|10
1656547420000|2022-06-30 00:03:40|162345.1|162115.7|162347.2|162122.6|162353.5|162122.6|162342.3|162112.7|11
1656547430000|2022-06-30 00:03:50|162344.7|162107.5|162357|162126.4|162357|162131.2|162344.7|162107.5|8
1656547440000|2022-06-30 00:04:00|162334.9|162125.4|162389.1|162109|162406.4|162219.7|162334.9|162092.7|23
1656547450000|2022-06-30 00:04:10|162407.8|162107.8|162387.7|162115.2|162407.8|162115.2|162362.2|162104.2|14
1656547460000|2022-06-30 00:04:20|162392.6|162113.8|162385|162111.8|162395.3|162117.6|162367.8|162104.1|18
1656547470000|2022-06-30 00:04:30|162370.6|162125.9|162382.6|162132.6|162395.3|162132.9|162370.6|162125.9|10
1656547480000|2022-06-30 00:04:40|162373.8|162120.7|162369.9|162127.3|162373.8|162127.8|162354.3|162120.7|8
1656547490000|2022-06-30 00:04:50|162377|162127.7|162470.4|162143.2|162470.4|162143.2|162357.1|162116.4|9
1656547500000|2022-06-30 00:05:00|162363.5|162134.9|162377.9|162133.1|162380.3|162135.3|162347.7|162128.1|9
1656547510000|2022-06-30 00:05:10|162392.3|162133.5|162376.7|162127.1|162392.3|162133.5|162376.7|162127.1|3
1656547520000|2022-06-30 00:05:20|162355.7|162129.2|162394|162132.8|162405.1|162137.9|162355.7|162090|13
1656547530000|2022-06-30 00:05:30|162391.1|162128.7|162369.5|162130.9|162431.9|162145.1|162368.4|162128.7|9
1656547540000|2022-06-30 00:05:40|162358.8|162130|162384.3|162134.3|162396.6|162134.3|162358.8|162117.2|9
1656547550000|2022-06-30 00:05:50|162400.7|162136.4|162395.9|162128.9|162400.7|162138.4|162382.6|162128.9|7
1656547560000|2022-06-30 00:06:00|162428.4|162086.4|162409|162120.8|162435|162120.8|162403|162086.4|5
1656547570000|2022-06-30 00:06:10|162398.6|162114.3|162343.3|162126.6|162405.3|162134.7|162343.3|162114.3|7
1656547580000|2022-06-30 00:06:20|162341|162124.8|162357.3|162102|162440.5|162136.9|162341|162072.2|23
1656547590000|2022-06-30 00:06:30|162356|162089|162380.4|162137.9|162398.2|162141.1|162352.9|162063.9|12
1656547600000|2022-06-30 00:06:40|162375.3|162122.4|162379.3|162135.2|162385.8|162146|162350.1|162122.4|13
1656547610000|2022-06-30 00:06:50|162386.9|162139.6|162411.1|162156.5|162425.2|162156.5|162365.6|162139.3|9
1656547620000|2022-06-30 00:07:00|162379.7|162131.2|162565.3|162223.3|162598.2|162256.2|162379.7|162105.1|17
1656547630000|2022-06-30 00:07:10|162566.2|162224.2|162600|162258|162622.4|162280.4|162559.6|162217.6|27
1656547640000|2022-06-30 00:07:20|162602.8|162260.8|162529.7|162220.5|162602.8|162260.8|162522.9|162194.5|32
1656547650000|2022-06-30 00:07:30|162536.3|162215.4|162506.7|162217.2|162563.2|162231.8|162506.7|162206.5|30
1656547660000|2022-06-30 00:07:40|162510.4|162208.3|162523.3|162231.8|162542.2|162272|162510.4|162204.1|31
1656547670000|2022-06-30 00:07:50|162520|162244.5|162537.4|162297.1|162560.2|162320.9|162515.1|162227.2|29
1656547680000|2022-06-30 00:08:00|162535.1|162294.1|162530.9|162300.9|162546.5|162358.4|162485.6|162286.3|30
1656547690000|2022-06-30 00:08:10|162534.3|162302.8|162522.6|162287.7|162534.3|162308.8|162522.6|162274.9|28
1656547700000|2022-06-30 00:08:20|162523.7|162291.8|162516.6|162301.4|162523.7|162307.5|162514.4|162291.8|20
1656547710000|2022-06-30 00:08:30|162516.4|162301.2|162541.7|162301.7|162541.7|162304.6|162510.7|162293.2|25
1656547720000|2022-06-30 00:08:40|162543.1|162301.5|162530.4|162297.2|162543.1|162309.6|162521.1|162295.4|24
1656547730000|2022-06-30 00:08:50|162525.8|162305.3|162519.9|162290.6|162534.6|162312.1|162516.5|162281.1|26
1656547740000|2022-06-30 00:09:00|162520.4|162291.1|162516.4|162294.2|162537.1|162318.4|162516.1|162276.4|23
1656547750000|2022-06-30 00:09:10|162521.8|162292.6|162554.5|162327.8|162554.5|162327.8|162521.8|162292.6|19
1656547760000|2022-06-30 00:09:20|162547.1|162327|162532|162310.4|162554.5|162327.8|162524.3|162295.3|31
1656547770000|2022-06-30 00:09:30|162531.8|162310.3|162529.7|162312.5|162534.2|162315.8|162527.1|162302|30
1656547780000|2022-06-30 00:09:40|162532.2|162312.6|162543.1|162310.5|162546.2|162319.2|162529.2|162306.1|30
1656547790000|2022-06-30 00:09:50|162544|162308|162536.7|162318.8|162544|162364.3|162494.3|162303.5|29
1656547800000|2022-06-30 00:10:00|162532.9|162311.5|162520.7|162268.2|162540.9|162322.1|162508.8|162262.4|38
1656547810000|2022-06-30 00:10:10|162511.6|162275.7|162517.5|162291.4|162522.5|162293.9|162506.1|162266.7|33
1656547820000|2022-06-30 00:10:20|162516.6|162289.2|162536.4|162307.8|162576.9|162311.1|162508.6|162277|32
1656547830000|2022-06-30 00:10:30|162554.9|162306.8|162530.9|162278.8|162554.9|162310.9|162517.3|162271.3|31
1656547840000|2022-06-30 00:10:40|162526.9|162317.9|162549|162260|162549|162343.6|162473.6|162260|35
1656547850000|2022-06-30 00:10:50|162515.1|162271.1|162529.4|162301.2|162551.3|162312.2|162515.1|162271.1|30
1656547860000|2022-06-30 00:11:00|162529.3|162300.7|162520.2|162311.9|162535.2|162352.9|162482.9|162286.4|28
1656547870000|2022-06-30 00:11:10|162515.2|162299.1|162545.4|162288.2|162547.5|162367.9|162497.9|162284|25
1656547880000|2022-06-30 00:11:20|162534.4|162287.9|162548.2|162284.9|162548.2|162303.8|162525.8|162284.9|30
1656547890000|2022-06-30 00:11:30|162550.6|162287.2|162528.2|162316.3|162557.7|162316.3|162528.2|162280.8|22
1656547900000|2022-06-30 00:11:40|162537.6|162316|162492|162362|162539.2|162366.4|162455.8|162282.7|33
1656547910000|2022-06-30 00:11:50|162516.9|162315|162528.3|162300.8|162539.1|162354|162475.6|162286.1|30
1656547920000|2022-06-30 00:12:00|162527.8|162300.3|162512.6|162292.9|162548.7|162346.7|162476.7|162274.9|31
1656547930000|2022-06-30 00:12:10|162509|162299|162515.6|162292|162527|162302.8|162498|162275.8|32
1656547940000|2022-06-30 00:12:20|162515.3|162291.8|162524.9|162294.5|162527.1|162301.3|162511.6|162284.7|25
1656547950000|2022-06-30 00:12:30|162525.2|162294.4|162480|162350|162532.1|162350|162477.6|162289|27
1656547960000|2022-06-30 00:12:40|162486.7|162356.7|162534.9|162296.2|162546.7|162356.7|162472.8|162266.6|25
1656547970000|2022-06-30 00:12:50|162536.2|162322.1|162535.7|162332.3|162548|162360|162479.1|162271.6|29
1656547980000|2022-06-30 00:13:00|162547.3|162293.4|162516.5|162308.3|162549.5|162315.1|162513.2|162284.5|24
1656547990000|2022-06-30 00:13:10|162525.6|162315.1|162516.8|162312.2|162527|162317|162516.6|162310.9|24
1656548000000|2022-06-30 00:13:20|162517|162312.4|162511.2|162280.7|162531.6|162317|162511.2|162280.7|19
1656548010000|2022-06-30 00:13:30|162519.1|162287.9|162526.9|162293.9|162542.6|162354|162473.7|162279|26
1656548020000|2022-06-30 00:13:40|162531.2|162297.1|162481.5|162351.5|162533.4|162355|162468.2|162271.2|26
1656548030000|2022-06-30 00:13:50|162494.6|162364.6|162484.5|162354.5|162494.6|162364.6|162476.2|162346.2|22
1656548040000|2022-06-30 00:14:00|162487.1|162357.1|162515.8|162302.9|162523.3|162360.8|162477.8|162294.1|23
1656548050000|2022-06-30 00:14:10|162514.7|162305.5|162517.4|162307.7|162517.4|162312|162509.3|162305.3|11
1656548060000|2022-06-30 00:14:20|162510.1|162307.1|162498.4|162368.4|162543|162368.4|162475.3|162276.7|28
1656548070000|2022-06-30 00:14:30|162485.2|162355.2|162472.4|162342.4|162538.2|162361.9|162460.5|162304.5|30
1656548080000|2022-06-30 00:14:40|162480.4|162350.4|162544.8|162330.6|162546.1|162366.9|162451.1|162313.7|32
1656548090000|2022-06-30 00:14:50|162533.8|162322.9|162518.7|162289.4|162540.9|162351.7|162468.7|162284.3|31
1656548100000|2022-06-30 00:15:00|162518.3|162290.2|162468.4|162338.4|162518.3|162359.2|162468.4|162288.4|27
1656548110000|2022-06-30 00:15:10|162469.1|162339.1|162462|162332|162509.7|162345.5|162462|162291.4|27
1656548120000|2022-06-30 00:15:20|162470.4|162340.4|162476.7|162346.7|162539.1|162351.6|162459.1|162272.7|37
1656548130000|2022-06-30 00:15:30|162466.6|162336.6|162501|162295.9|162550.6|162351.1|162457.9|162213.3|36
1656548140000|2022-06-30 00:15:40|162528.7|162260.2|162530.9|162327.3|162548.3|162371|162501|162260.2|27
1656548150000|2022-06-30 00:15:50|162526.9|162326.1|162485.5|162355.5|162530.4|162361.1|162485.5|162308.7|21
1656548160000|2022-06-30 00:16:00|162518.2|162312.9|162489.1|162359.1|162518.2|162364.4|162486.6|162301.3|23
1656548170000|2022-06-30 00:16:10|162484.4|162354.4|162532.7|162311.2|162536|162371.8|162484.4|162302.2|25
1656548180000|2022-06-30 00:16:20|162532.6|162310.7|162536.1|162335.1|162538.1|162335.1|162522.8|162301.1|27
1656548190000|2022-06-30 00:16:30|162535.9|162334.9|162515.4|162310|162543.3|162368|162492.7|162300.7|32
1656548200000|2022-06-30 00:16:40|162517.3|162311.1|162528|162313.2|162533.3|162317.1|162517.2|162307.3|25
1656548210000|2022-06-30 00:16:50|162506.8|162376.8|162492.3|162362.3|162525.7|162395.7|162477.9|162347.9|35
1656548220000|2022-06-30 00:17:00|162487.5|162357.5|162494.9|162364.9|162503.3|162373.3|162487.5|162357.5|31
1656548230000|2022-06-30 00:17:10|162491.1|162361.1|162495.2|162365.2|162521.8|162370.9|162491.1|162312.3|23
1656548240000|2022-06-30 00:17:20|162495.3|162365.3|162572.5|162283.7|162578.9|162365.3|162495.3|162269.6|28
1656548250000|2022-06-30 00:17:30|162572.3|162282.4|162578.5|162283.8|162578.5|162291.2|162563.1|162278.6|22
1656548260000|2022-06-30 00:17:40|162570.9|162287.6|162571.4|162286.9|162586.3|162291.1|162565.1|162269|22
1656548270000|2022-06-30 00:17:50|162546|162344.6|162510.6|162380.6|162561.2|162388.5|162493.1|162344.6|33
1656548280000|2022-06-30 00:18:00|162518.1|162388.1|162517.4|162387.4|162524.2|162394.2|162506.4|162376.4|32
1656548290000|2022-06-30 00:18:10|162519.5|162389.5|162503.9|162373.9|162520.8|162390.8|162497.8|162367.8|21
1656548300000|2022-06-30 00:18:20|162515.3|162385.3|162508|162378|162543|162385.3|162488.1|162342.3|32
1656548310000|2022-06-30 00:18:30|162501.7|162371.7|162498.3|162368.3|162548.1|162377.9|162486.8|162335.6|25
1656548320000|2022-06-30 00:18:40|162496.1|162366.1|162499.2|162369.2|162503.2|162373.2|162494.5|162364.5|24
1656548330000|2022-06-30 00:18:50|162500.8|162370.8|162500.6|162370.6|162501.9|162371.9|162497.7|162367.7|16
1656548340000|2022-06-30 00:19:00|162502|162372|162500|162370|162508.3|162378.3|162498.7|162368.7|22
1656548350000|2022-06-30 00:19:10|162499.6|162369.6|162497.2|162367.2|162503.9|162373.9|162495.7|162365.7|14
1656548360000|2022-06-30 00:19:20|162500.6|162370.6|162500.7|162370.7|162507.4|162377.4|162495.4|162365.4|23
1656548370000|2022-06-30 00:19:30|162506.1|162376.1|162503.2|162373.2|162550.2|162378.5|162499.7|162345.6|27
1656548380000|2022-06-30 00:19:40|162507.8|162377.8|162542.8|162341.3|162542.8|162380.5|162502.3|162341.3|21
1656548390000|2022-06-30 00:19:50|162504.4|162374.4|162472.5|162342.5|162527.7|162374.4|162458.2|162288.4|26
1656548400000|2022-06-30 00:20:00|162470.6|162340.6|162471.6|162341.6|162517.5|162346.5|162463.8|162268.3|31
1656548410000|2022-06-30 00:20:10|162473.2|162343.2|162516.7|162315.2|162529.7|162355.6|162467.6|162308|29
1656548420000|2022-06-30 00:20:20|162517.5|162315.5|162481|162351|162525.6|162353.7|162462.4|162304.7|29
1656548430000|2022-06-30 00:20:30|162479.6|162349.6|162475.7|162345.7|162517.3|162349.6|162466.8|162308.2|29
1656548440000|2022-06-30 00:20:40|162475.8|162345.8|162520.1|162309|162523.7|162346.5|162456.3|162306.1|32
1656548450000|2022-06-30 00:20:50|162513|162303.1|162525.1|162318|162526.2|162320.5|162511.4|162301|28
1656548460000|2022-06-30 00:21:00|162524.1|162312.9|162474.4|162344.4|162524.1|162345.8|162467.3|162306.7|25
1656548470000|2022-06-30 00:21:10|162476.6|162346.6|162508.3|162307.7|162520.8|162353.9|162471.9|162307.2|27
1656548480000|2022-06-30 00:21:20|162514.8|162307.9|162462.9|162332.9|162518.9|162345|162454.2|162307.2|29
1656548490000|2022-06-30 00:21:30|162463.3|162333.3|162523.1|162312.4|162523.1|162348|162463.3|162306.2|25
1656548500000|2022-06-30 00:21:40|162519.5|162312.5|162515.2|162307.8|162522.6|162312.5|162510.8|162307|25
1656548510000|2022-06-30 00:21:50|162516.1|162309.7|162461.9|162331.9|162516.1|162345|162461.6|162308.3|28
1656548520000|2022-06-30 00:22:00|162465|162335|162478.6|162348.6|162518.9|162348.6|162461.5|162305.2|29
1656548530000|2022-06-30 00:22:10|162479.1|162349.1|162470.9|162340.9|162525|162350|162457.3|162301.4|31
1656548540000|2022-06-30 00:22:20|162470.2|162340.2|162466.2|162336.2|162516.4|162349|162466.2|162307.6|25
1656548550000|2022-06-30 00:22:30|162505|162303.9|162511|162309.2|162527.1|162340.4|162469.7|162301.6|25
1656548560000|2022-06-30 00:22:40|162474.2|162344.2|162471|162341|162512|162348.5|162470|162307.5|21
1656548570000|2022-06-30 00:22:50|162471.5|162341.5|162476|162346|162476.8|162346.8|162468.3|162338.3|21
1656548580000|2022-06-30 00:23:00|162473.4|162343.4|162491.6|162361.6|162498.8|162368.8|162460.8|162330.8|22
1656548590000|2022-06-30 00:23:10|162467.4|162337.4|162472.7|162342.7|162521.5|162355.4|162459.1|162319.2|28
1656548600000|2022-06-30 00:23:20|162466.7|162336.7|162467.7|162337.7|162522.1|162350.7|162458.8|162294.3|28
1656548610000|2022-06-30 00:23:30|162469|162339|162470.4|162340.4|162519.4|162352.1|162467.6|162317.4|25
1656548620000|2022-06-30 00:23:40|162475.8|162345.8|162471.8|162341.8|162476.1|162346.1|162460.4|162330.4|21
1656548630000|2022-06-30 00:23:50|162468.4|162338.4|162476.9|162346.9|162482.7|162352.7|162466.1|162336.1|26
1656548640000|2022-06-30 00:24:00|162474.8|162344.8|162512.8|162306.8|162526.3|162347.6|162474.8|162304.9|22
1656548650000|2022-06-30 00:24:10|162513|162306.7|162463.1|162333.1|162513|162345.4|162459.9|162305.7|30
1656548660000|2022-06-30 00:24:20|162465.7|162335.7|162465.2|162335.2|162471.2|162341.2|162463|162333|22
1656548670000|2022-06-30 00:24:30|162465.3|162335.3|162476.9|162346.9|162511.7|162347.3|162465|162279.8|26
1656548680000|2022-06-30 00:24:40|162477.1|162347.1|162482.7|162352.7|162523.4|162353|162462.7|162301.8|23
1656548690000|2022-06-30 00:24:50|162490.4|162360.4|162466.6|162336.6|162506.8|162360.4|162461.9|162299.9|30
1656548700000|2022-06-30 00:25:00|162466|162336|162459.1|162329.1|162479.5|162349.5|162459.1|162329.1|25
1656548710000|2022-06-30 00:25:10|162466.3|162336.3|162466.2|162336.2|162475.7|162345.7|162462.1|162332.1|16
1656548720000|2022-06-30 00:25:20|162470.2|162340.2|162475.6|162345.6|162482.7|162352.7|162457.9|162327.9|26
1656548730000|2022-06-30 00:25:30|162476.9|162346.9|162472.9|162342.9|162482|162352|162471.6|162341.6|22
1656548740000|2022-06-30 00:25:40|162479.8|162349.8|162481.4|162351.4|162516.8|162354.6|162472|162314|18
1656548750000|2022-06-30 00:25:50|162480.2|162350.2|162514.4|162311|162538.5|162350.7|162477.7|162306.1|17
1656548760000|2022-06-30 00:26:00|162471.3|162341.3|162482|162352|162482|162352|162470.4|162340.4|19
1656548770000|2022-06-30 00:26:10|162482.1|162352.1|162472|162342|162485|162355|162469.8|162339.8|17
1656548780000|2022-06-30 00:26:20|162471.8|162341.8|162475|162345|162475|162345|162444.5|162314.5|19
1656548790000|2022-06-30 00:26:30|162477.8|162347.8|162487|162357|162528.2|162360.5|162454.4|162288.6|31
1656548800000|2022-06-30 00:26:40|162474.5|162344.5|162478.2|162348.2|162554.8|162374.5|162467.8|162315.5|30
1656548810000|2022-06-30 00:26:50|162467.5|162337.5|162478.7|162348.7|162521|162356.4|162467.5|162308.9|28
1656548820000|2022-06-30 00:27:00|162474.9|162344.9|162517.7|162313.1|162521.2|162347.8|162474.6|162308.2|26
1656548830000|2022-06-30 00:27:10|162470.7|162340.7|162519.1|162318.2|162522.5|162348.4|162470.1|162308.3|26
1656548840000|2022-06-30 00:27:20|162482.6|162352.6|162511.4|162311.2|162519.2|162353|162472.9|162310.2|22
1656548850000|2022-06-30 00:27:30|162478.7|162348.7|162469.4|162339.4|162481.2|162351.2|162456.7|162326.7|18
1656548860000|2022-06-30 00:27:40|162466.5|162336.5|162515.9|162310.6|162517.1|162341.3|162465.4|162305.8|20
1656548870000|2022-06-30 00:27:50|162516.1|162313.2|162513.1|162310.2|162518.9|162347.8|162472.6|162308.6|30
1656548880000|2022-06-30 00:28:00|162476.9|162346.9|162517|162315.2|162518.5|162347.7|162475.1|162310|23
1656548890000|2022-06-30 00:28:10|162517.3|162315.4|162476.1|162346.1|162524.9|162375|162470.3|162312.6|26
1656548900000|2022-06-30 00:28:20|162522.1|162317.6|162498.5|162368.5|162522.1|162368.5|162470.4|162315.5|19
1656548910000|2022-06-30 00:28:30|162493.7|162363.7|162521.6|162316.6|162536.4|162365.8|162469.6|162307.1|28
1656548920000|2022-06-30 00:28:40|162481.9|162351.9|162462.3|162332.3|162518.3|162355.9|162462.3|162305.8|20
1656548930000|2022-06-30 00:28:50|162466|162336|162505.4|162303.8|162509.6|162339.6|162464|162302.6|24
1656548940000|2022-06-30 00:29:00|162470.8|162340.8|162465.3|162335.3|162517|162342.3|162465.1|162296.7|27
1656548950000|2022-06-30 00:29:10|162468.8|162338.8|162467.4|162337.4|162508.1|162340.2|162465.1|162300|19
1656548960000|2022-06-30 00:29:20|162464.3|162334.3|162468.3|162338.3|162468.3|162338.3|162460.9|162330.9|20
1656548970000|2022-06-30 00:29:30|162466.2|162336.2|162479.2|162349.2|162526.6|162349.4|162462.2|162301.4|25
1656548980000|2022-06-30 00:29:40|162522.6|162319.2|162467.3|162337.3|162522.6|162349.2|162456.7|162313.4|21
1656548990000|2022-06-30 00:29:50|162465.6|162335.6|162517.4|162308.3|162517.6|162347.1|162457.1|162299.6|29
1656549000000|2022-06-30 00:30:00|162519.8|162296.5|162508.2|162307|162526.2|162339.5|162469.5|162296.5|29
1656549010000|2022-06-30 00:30:10|162513.7|162311.7|162500.1|162295.9|162513.7|162344.5|162474.5|162291.5|28
1656549020000|2022-06-30 00:30:20|162500.3|162296.2|162462.7|162332.7|162506.4|162332.7|162462.4|162296.2|23
1656549030000|2022-06-30 00:30:30|162463|162333|162463.2|162333.2|162502.9|162338.8|162460.1|162298.3|22
1656549040000|2022-06-30 00:30:40|162498.9|162298.7|162474.6|162344.6|162516.6|162344.6|162463.2|162298.7|28
1656549050000|2022-06-30 00:30:50|162459.7|162329.7|162504.6|162302.3|162521.1|162361|162459.7|162298.9|30
1656549060000|2022-06-30 00:31:00|162506.4|162305.7|162509.6|162296.4|162518.7|162307.9|162498.4|162291.4|31
1656549070000|2022-06-30 00:31:10|162508.3|162296.1|162507.4|162301.9|162516.3|162304.6|162500.5|162296.1|23
1656549080000|2022-06-30 00:31:20|162507.3|162297.2|162506.5|162298|162524.6|162324.8|162454.8|162271.4|34
1656549090000|2022-06-30 00:31:30|162503.5|162299.9|162499.5|162293.2|162518.2|162337.3|162466.3|162289.4|31
1656549100000|2022-06-30 00:31:40|162499.3|162293.3|162511.4|162299.8|162515.3|162331.5|162459.6|162293|27
1656549110000|2022-06-30 00:31:50|162510.6|162299.6|162510.3|162307.5|162514.5|162307.5|162504.9|162299.2|22
1656549120000|2022-06-30 00:32:00|162509.4|162305.4|162457.4|162327.4|162512|162344.8|162457.4|162302.9|22
1656549130000|2022-06-30 00:32:10|162460|162330|162507|162305.2|162512.5|162344.6|162460|162300.2|21
1656549140000|2022-06-30 00:32:20|162459.2|162329.2|162513.6|162304.8|162519.1|162348.3|162459|162304.8|28
1656549150000|2022-06-30 00:32:30|162514.2|162310.2|162517.1|162308.5|162522.1|162313|162511|162305.5|23
1656549160000|2022-06-30 00:32:40|162520.8|162309.2|162518.2|162307.9|162522.3|162346.9|162464.3|162302.1|29
1656549170000|2022-06-30 00:32:50|162514.8|162303.9|162512.8|162304.3|162520.4|162311.3|162509.7|162302.1|29
1656549180000|2022-06-30 00:33:00|162513.5|162303.9|162511.6|162304|162520.9|162308.7|162509.3|162303.5|27
1656549190000|2022-06-30 00:33:10|162510.9|162304.5|162518.3|162300.6|162528.4|162342.6|162454.7|162290.3|31
1656549200000|2022-06-30 00:33:20|162511.8|162302.1|162473|162343|162517|162347|162470.9|162297|26
1656549210000|2022-06-30 00:33:30|162470.8|162340.8|162510.7|162310|162517.8|162344.1|162470.8|162306.3|17
1656549220000|2022-06-30 00:33:40|162473.9|162343.9|162467.4|162337.4|162475.6|162345.6|162464.2|162334.2|15
1656549230000|2022-06-30 00:33:50|162458.8|162328.8|162464.3|162334.3|162521.1|162356|162458.8|162297.2|21
1656549240000|2022-06-30 00:34:00|162462.8|162332.8|162506.2|162300|162534.9|162352.6|162456.6|162300|21
1656549250000|2022-06-30 00:34:10|162500.9|162300.4|162467.9|162337.9|162513.5|162337.9|162463.8|162298.2|24
1656549260000|2022-06-30 00:34:20|162505.8|162300.5|162464.3|162334.3|162505.8|162336.4|162459.5|162294|20
1656549270000|2022-06-30 00:34:30|162464.4|162334.4|162511.9|162310|162512.3|162346.2|162462.9|162309.5|24
1656549280000|2022-06-30 00:34:40|162511.2|162310.4|162471.2|162341.2|162511.2|162342.9|162465|162307.9|15
1656549290000|2022-06-30 00:34:50|162471.1|162341.1|162473.6|162343.6|162512|162348.5|162458.1|162300.8|19
1656549300000|2022-06-30 00:35:00|162470.3|162340.3|162467.2|162337.2|162531|162358.3|162456.8|162295.3|25
1656549310000|2022-06-30 00:35:10|162463.7|162333.7|162471.2|162341.2|162474.8|162344.8|162463.4|162333.4|18
1656549320000|2022-06-30 00:35:20|162471|162341|162459.7|162329.7|162507.1|162341.3|162456.2|162286.4|24
1656549330000|2022-06-30 00:35:30|162499.7|162298.1|162501.6|162300.8|162507.1|162339.7|162462.5|162295.9|30
1656549340000|2022-06-30 00:35:40|162466|162336|162465.3|162335.3|162510.4|162338.9|162463.5|162300.1|20
1656549350000|2022-06-30 00:35:50|162470|162340|162508.8|162300.7|162511|162340.7|162458.8|162293.9|25
1656549360000|2022-06-30 00:36:00|162498.3|162296.7|162503.2|162303.2|162514.2|162337.4|162454.5|162295.5|25
1656549370000|2022-06-30 00:36:10|162466.9|162336.9|162460.9|162330.9|162505.4|162336.9|162453.4|162301.7|20
1656549380000|2022-06-30 00:36:20|162461.4|162331.4|162508.1|162302.9|162510.4|162332.9|162460|162292.6|27
1656549390000|2022-06-30 00:36:30|162513.8|162305.1|162457.2|162327.2|162517.7|162342.5|162453.7|162303.6|18
1656549400000|2022-06-30 00:36:40|162461.1|162331.1|162458|162328|162464.6|162334.6|162457.3|162327.3|22
1656549410000|2022-06-30 00:36:50|162457.9|162327.9|162507.4|162295.7|162507.9|162332.1|162457.8|162292.9|19
1656549420000|2022-06-30 00:37:00|162507|162295.5|162456.7|162326.7|162515.6|162330.2|162452.9|162290|24
1656549430000|2022-06-30 00:37:10|162493.8|162289.6|162507.5|162300.1|162508.4|162333.2|162458.1|162289.6|24
1656549440000|2022-06-30 00:37:20|162506.4|162300.7|162459.1|162329.1|162506.6|162330.3|162442.2|162296.1|20
1656549450000|2022-06-30 00:37:30|162456.7|162326.7|162456.4|162326.4|162509.9|162334.8|162448.4|162298.7|31
1656549460000|2022-06-30 00:37:40|162453.4|162323.4|162500.1|162295.8|162506.2|162333.3|162453.4|162295.8|22
1656549470000|2022-06-30 00:37:50|162495.2|162294|162453.2|162323.2|162500.6|162332.6|162451.5|162289.2|24
1656549480000|2022-06-30 00:38:00|162454|162324|162486.7|162285.1|162509.1|162340.8|162447|162281.8|23
1656549490000|2022-06-30 00:38:10|162491.5|162287.8|162459.5|162329.5|162494.3|162330|162453.8|162286.2|21
1656549500000|2022-06-30 00:38:20|162462.8|162332.8|162471.4|162341.4|162507.8|162341.4|162460.6|162298.3|22
1656549510000|2022-06-30 00:38:30|162471.5|162341.5|162511.5|162304.8|162532.1|162341.5|162448.4|162299.9|18
1656549520000|2022-06-30 00:38:40|162508.8|162306.8|162513.3|162301.3|162515.4|162341.4|162469.1|162296.2|30
1656549530000|2022-06-30 00:38:50|162515.3|162304.2|162503.9|162303.2|162518.8|162306.1|162503.9|162299.6|22
1656549540000|2022-06-30 00:39:00|162504|162303.3|162469|162339|162507.5|162343.6|162468.3|162301.4|25
1656549550000|2022-06-30 00:39:10|162468.7|162338.7|162448.1|162318.1|162470.8|162340.8|162448.1|162318.1|23
1656549560000|2022-06-30 00:39:20|162447.5|162317.5|162466.5|162336.5|162503.7|162342.3|162447.1|162292.2|25
1656549570000|2022-06-30 00:39:30|162466.7|162336.7|162505.4|162299.2|162505.7|162342.4|162462.3|162298.4|25
1656549580000|2022-06-30 00:39:40|162505.7|162299.3|162466.8|162336.8|162510.3|162339.2|162464.1|162299.3|27
1656549590000|2022-06-30 00:39:50|162466.7|162336.7|162498.8|162298.6|162513.7|162339.9|162458.9|162296.7|24
1656549600000|2022-06-30 00:40:00|162498.7|162297.9|162473.8|162343.8|162502.2|162343.8|162459.6|162297.9|27
1656549610000|2022-06-30 00:40:10|162473.1|162343.1|162467.3|162337.3|162509.8|162347|162461.3|162303|22
1656549620000|2022-06-30 00:40:20|162473.3|162343.3|162467.2|162337.2|162473.3|162343.3|162464.4|162334.4|21
1656549630000|2022-06-30 00:40:30|162470.1|162340.1|162517.3|162310.4|162535.8|162342.1|162470|162302.6|14
1656549640000|2022-06-30 00:40:40|162461.6|162331.6|162463.3|162333.3|162502.4|162338|162454.8|162300.2|24
1656549650000|2022-06-30 00:40:50|162463.1|162333.1|162465.2|162335.2|162466.1|162336.1|162459.9|162329.9|16
1656549660000|2022-06-30 00:41:00|162464.9|162334.9|162461.8|162331.8|162501.6|162337.7|162460.7|162301.6|17
1656549670000|2022-06-30 00:41:10|162462.8|162332.8|162445.2|162315.2|162520.2|162344.3|162445.2|162289.8|28
1656549680000|2022-06-30 00:41:20|162460.9|162330.9|162464.2|162334.2|162505.7|162343.7|162456.8|162296.4|23
1656549690000|2022-06-30 00:41:30|162514.5|162303.3|162462.4|162332.4|162516.6|162339.4|162461.8|162294.9|20
1656549700000|2022-06-30 00:41:40|162501.6|162300|162491.4|162289.9|162510.8|162322.6|162447.3|162280.4|26
1656549710000|2022-06-30 00:41:50|162490.1|162286|162442.1|162312.1|162498.1|162328.7|162441.7|162286|32
1656549720000|2022-06-30 00:42:00|162448.4|162318.4|162491.8|162286.5|162497.9|162327.6|162448.4|162276.3|31
1656549730000|2022-06-30 00:42:10|162493.4|162288.9|162495.3|162293|162496.7|162334.6|162449.3|162286.1|30
1656549740000|2022-06-30 00:42:20|162496.5|162291.9|162463.6|162333.6|162502.4|162336.5|162457.3|162290.3|23
1656549750000|2022-06-30 00:42:30|162467.1|162337.1|162465.8|162335.8|162503.7|162343.6|162460.8|162302.5|23
1656549760000|2022-06-30 00:42:40|162464.1|162334.1|162499.4|162299.3|162505.1|162343.9|162437.5|162292.2|28
1656549770000|2022-06-30 00:42:50|162463|162333|162455.1|162325.1|162517|162338.2|162447.2|162282.9|29
1656549780000|2022-06-30 00:43:00|162461|162331|162452.7|162322.7|162466.6|162336.6|162452.7|162322.7|25
1656549790000|2022-06-30 00:43:10|162455.1|162325.1|162456.6|162326.6|162459.4|162329.4|162454.1|162324.1|28
1656549800000|2022-06-30 00:43:20|162458.3|162328.3|162466.1|162336.1|162532.3|162336.1|162443|162266|9
1656549810000|2022-06-30 00:43:30|162466.2|162336.2|162449|162319|162489.3|162336.2|162445.5|162285.3|6
1656549820000|2022-06-30 00:43:40|162456.1|162326.1|162378.6|162248.6|162473.2|162329.8|162376.2|162195.7|28
1656549830000|2022-06-30 00:43:50|162386.2|162256.2|162382.9|162252.9|162386.2|162256.2|162373.5|162243.5|29
1656549840000|2022-06-30 00:44:00|162383|162253|162377.9|162247.9|162386|162256|162373.8|162243.8|33
1656549850000|2022-06-30 00:44:10|162378.1|162248.1|162379|162249|162390.6|162260.6|162374.2|162244.2|32
1656549860000|2022-06-30 00:44:20|162378.1|162248.1|162389.1|162259.1|162430.1|162259.8|162375.8|162219.7|30
1656549870000|2022-06-30 00:44:30|162424.9|162224.8|162424.8|162223.9|162432.9|162261.6|162372.5|162220.2|29
1656549880000|2022-06-30 00:44:40|162383.7|162253.7|162428.6|162224.9|162432.3|162267.2|162383.7|162221.6|19
1656549890000|2022-06-30 00:44:50|162428.1|162226.3|162388|162258|162429.5|162265.3|162380.1|162224.3|27
1656549900000|2022-06-30 00:45:00|162385.3|162255.3|162419.3|162218.8|162419.3|162258.3|162380.8|162215.8|27
1656549910000|2022-06-30 00:45:10|162381.5|162219.2|162429|162219.1|162429|162254.4|162379.5|162215.8|27
1656549920000|2022-06-30 00:45:20|162423.4|162220.4|162386.6|162256.6|162423.4|162256.6|162383.2|162217|18
1656549930000|2022-06-30 00:45:30|162387.8|162257.8|162419.6|162216.1|162426.2|162257.8|162384|162213.9|22
1656549940000|2022-06-30 00:45:40|162423.3|162221.3|162390.3|162260.3|162430.1|162260.3|162368.6|162214|31
1656549950000|2022-06-30 00:45:50|162423.4|162222.6|162429.4|162223.8|162429.4|162257.2|162381.1|162216.9|24
1656549960000|2022-06-30 00:46:00|162429.6|162218.9|162426.5|162213.3|162433.8|162262.1|162384.2|162213.3|21
1656549970000|2022-06-30 00:46:10|162427.6|162214|162421.5|162220.3|162440.5|162257.4|162387.4|162212.6|20
1656549980000|2022-06-30 00:46:20|162422.2|162220.6|162421.9|162220|162427.4|162256.2|162381.7|162214.7|27
1656549990000|2022-06-30 00:46:30|162421.5|162219.4|162378.8|162248.8|162436.1|162264.3|162374.3|162202.4|22
1656550000000|2022-06-30 00:46:40|162392.8|162262.8|162381.5|162251.5|162434.1|162262.8|162378|162213.1|24
1656550010000|2022-06-30 00:46:50|162383.1|162253.1|162423.7|162211.4|162431.6|162253.6|162380.7|162211.4|20
1656550020000|2022-06-30 00:47:00|162427.9|162212.7|162422.9|162220.4|162430.3|162220.4|162418.8|162212.6|26
1656550030000|2022-06-30 00:47:10|162420.2|162217.3|162376.5|162246.5|162437.9|162256.9|162374.8|162212.2|25
1656550040000|2022-06-30 00:47:20|162417.6|162212.6|162425.6|162219.9|162425.6|162250.1|162377.6|162205.7|19
1656550050000|2022-06-30 00:47:30|162425.9|162217.1|162388.4|162258.4|162467.6|162259.9|162375|162217.1|23
1656550060000|2022-06-30 00:47:40|162385.8|162255.8|162429.5|162224|162434.3|162260.8|162381.6|162211|22
1656550070000|2022-06-30 00:47:50|162427.6|162225.1|162421.9|162215.3|162451.2|162263.6|162393.6|162213.3|17
1656550080000|2022-06-30 00:48:00|162421.5|162216.8|162424.3|162215.9|162428.4|162218.7|162418.4|162207.6|18
1656550090000|2022-06-30 00:48:10|162427.9|162216.7|162421.1|162219.9|162429.2|162219.9|162417.7|162213.9|20
1656550100000|2022-06-30 00:48:20|162426.3|162216.8|162421.1|162221.1|162432.3|162258.2|162382.4|162205.4|23
1656550110000|2022-06-30 00:48:30|162388.4|162258.4|162423.7|162213.8|162433.2|162258.4|162374.8|162200.5|28
1656550120000|2022-06-30 00:48:40|162421.1|162218.7|162426.6|162208.5|162436.2|162258.9|162385.8|162204.7|25
1656550130000|2022-06-30 00:48:50|162426.7|162209.5|162423.9|162210.5|162429.1|162217.8|162420|162209.1|22
1656550140000|2022-06-30 00:49:00|162426.2|162210.6|162417.5|162216.3|162429.3|162217.1|162415.4|162209|27
1656550150000|2022-06-30 00:49:10|162415|162213.7|162425.6|162221.3|162429.1|162248.1|162378.1|162205.9|26
1656550160000|2022-06-30 00:49:20|162389.1|162259.1|162417.8|162217.5|162432.7|162259.1|162379.3|162206.8|32
1656550170000|2022-06-30 00:49:30|162424.4|162217|162424.8|162216.9|162427.1|162255.6|162383|162212|26
1656550180000|2022-06-30 00:49:40|162421.9|162216.4|162384.2|162254.2|162437.1|162254.6|162384.2|162212.9|21
1656550190000|2022-06-30 00:49:50|162384.7|162254.7|162421.4|162220.2|162432|162256.7|162383.7|162219|29
1656550200000|2022-06-30 00:50:00|162385.2|162255.2|162412.2|162208.4|162427.9|162257.1|162385.2|162202.5|23
1656550210000|2022-06-30 00:50:10|162416.4|162207.5|162382.8|162252.8|162432|162252.8|162370.2|162189.4|30
1656550220000|2022-06-30 00:50:20|162427.1|162214.6|162414.8|162209|162434.6|162256.8|162382.7|162200.2|30
1656550230000|2022-06-30 00:50:30|162418.6|162210|162424.3|162207.3|162438|162259.8|162369|162202.2|27
1656550240000|2022-06-30 00:50:40|162421.7|162211.8|162416.9|162210.4|162433.9|162220|162416.8|162207|25
1656550250000|2022-06-30 00:50:50|162418.8|162211.3|162424.3|162215.3|162425.3|162247.4|162377.4|162209|24
1656550260000|2022-06-30 00:51:00|162427.7|162213.6|162421.9|162211.8|162427.7|162214.7|162412.1|162209.5|24
1656550270000|2022-06-30 00:51:10|162421.8|162212.3|162422.3|162215.9|162430|162258.6|162383.2|162201.6|21
1656550280000|2022-06-30 00:51:20|162393.5|162263.5|162383.2|162253.2|162452.7|162263.5|162371.4|162201.2|24
1656550290000|2022-06-30 00:51:30|162382.9|162252.9|162414.4|162213.7|162429.8|162258.2|162374.1|162201.1|23
1656550300000|2022-06-30 00:51:40|162428.6|162213.8|162381.2|162251.2|162433.7|162255|162381.2|162209.9|22
1656550310000|2022-06-30 00:51:50|162381.4|162251.4|162374.7|162244.7|162422.1|162253.3|162372.5|162210.6|29
1656550320000|2022-06-30 00:52:00|162377|162247|162381.6|162251.6|162423.9|162251.6|162372.9|162208.2|18
1656550330000|2022-06-30 00:52:10|162418.4|162215.7|162386.9|162256.9|162422.6|162256.9|162368.3|162200.2|19
1656550340000|2022-06-30 00:52:20|162376.1|162246.1|162376.6|162246.6|162447.1|162259.7|162362.4|162206.5|25
1656550350000|2022-06-30 00:52:30|162417.8|162215.6|162384.7|162254.7|162428.9|162255|162369.7|162200.3|28
1656550360000|2022-06-30 00:52:40|162445.4|162214.5|162425.7|162223|162445.4|162257.7|162385.5|162206.1|28
1656550370000|2022-06-30 00:52:50|162435|162224.5|162426.6|162216.7|162435|162256.9|162382.3|162210|20
1656550380000|2022-06-30 00:53:00|162427.3|162219.2|162412.3|162207.7|162431.9|162219.2|162411.1|162204.4|30
1656550390000|2022-06-30 00:53:10|162416.4|162207.4|162429.7|162211.6|162435.8|162246.7|162376.7|162207.2|31
1656550400000|2022-06-30 00:53:20|162432.7|162215.9|162444.2|162233.2|162444.2|162233.2|162421.9|162208.2|25
1656550410000|2022-06-30 00:53:30|162434.6|162231.1|162438|162280.2|162453.1|162293.8|162423.8|162225.7|36
1656550420000|2022-06-30 00:53:40|162436.3|162277.2|162430.4|162262.7|162503.8|162285|162419.9|162224|32
1656550430000|2022-06-30 00:53:50|162429.5|162263.3|162428.2|162265.9|162467|162273|162416|162186|29
1656550440000|2022-06-30 00:54:00|162428.3|162268.3|162436.7|162272|162441.5|162281|162407.8|162212.1|35
1656550450000|2022-06-30 00:54:10|162436.5|162270.2|162423.1|162293.1|162452.3|162293.1|162414.9|162270.2|31
1656550460000|2022-06-30 00:54:20|162439.7|162286.2|162438.9|162277.6|162446|162289|162434.2|162258.5|30
1656550470000|2022-06-30 00:54:30|162437.1|162278.5|162437.5|162278.6|162446|162289|162414.2|162184.1|32
1656550480000|2022-06-30 00:54:40|162441.7|162280.8|162453.7|162290.3|162453.7|162301.2|162413.5|162262.5|36
1656550490000|2022-06-30 00:54:50|162456.9|162302.8|162446.1|162316.1|162477.9|162324|162438.9|162292|31
1656550500000|2022-06-30 00:55:00|162469.9|162299.7|162444.1|162286.4|162470.4|162308.6|162427|162281.5|37
1656550510000|2022-06-30 00:55:10|162447.7|162289.1|162448.7|162291.4|162456.6|162298.7|162428.7|162275.8|30
1656550520000|2022-06-30 00:55:20|162447.3|162287.9|162445.8|162288.2|162456.5|162290.3|162427.4|162245|28
1656550530000|2022-06-30 00:55:30|162444.4|162281.8|162447.9|162276|162490.8|162299.6|162422.1|162223|32
1656550540000|2022-06-30 00:55:40|162453.4|162292|162445.9|162285|162457|162301|162438.2|162265.5|34
1656550550000|2022-06-30 00:55:50|162443.6|162282.1|162450|162293.5|162523|162294.3|162419.9|162238.6|27
1656550560000|2022-06-30 00:56:00|162450.9|162298.1|162446.6|162288|162473.1|162299|162423.5|162266.2|31
1656550570000|2022-06-30 00:56:10|162434.1|162288.1|162448.9|162293.6|162456.2|162296.3|162425.6|162281.8|22
1656550580000|2022-06-30 00:56:20|162449|162294|162418.8|162288.8|162465.7|162294|162418.5|162232.5|26
1656550590000|2022-06-30 00:56:30|162417.4|162287.4|162431.1|162260.6|162462|162290|162417.4|162260.6|29
1656550600000|2022-06-30 00:56:40|162438.2|162279.3|162447|162283.6|162520.2|162290|162418.3|162216|24
1656550610000|2022-06-30 00:56:50|162444.3|162284.1|162520.2|162250.9|162520.2|162290|162439.7|162250.9|24
1656550620000|2022-06-30 00:57:00|162449.7|162289.8|162429.3|162272.9|162449.7|162289.8|162407|162252.5|25
1656550630000|2022-06-30 00:57:10|162445.6|162269.1|162434.3|162280.7|162463|162281|162421.2|162257.9|19
1656550640000|2022-06-30 00:57:20|162433|162281|162503.4|162231.4|162503.4|162281|162405.7|162231.4|20
1656550650000|2022-06-30 00:57:30|162434.3|162275.7|162425.6|162267.8|162440.1|162277|162404.6|162202.2|20
1656550660000|2022-06-30 00:57:40|162431.3|162274.4|162446.4|162291.7|162448.7|162294.9|162424.3|162261.9|22
1656550670000|2022-06-30 00:57:50|162486.4|162278|162450.5|162290.9|162486.4|162292|162410|162224.3|13
1656550680000|2022-06-30 00:58:00|162446.4|162291.7|162432.6|162280.6|162450.5|162297.3|162417|162216.7|22
1656550690000|2022-06-30 00:58:10|162413.8|162283.8|162438|162282|162454.2|162285.7|162404.3|162271.3|21
1656550700000|2022-06-30 00:58:20|162415.4|162285.4|162426.8|162274.8|162478.7|162285.4|162415.4|162200.7|16
1656550710000|2022-06-30 00:58:30|162433.6|162280|162433.4|162275.6|162443.3|162287|162406|162219.3|21
1656550720000|2022-06-30 00:58:40|162434.5|162280.3|162432|162277|162480.1|162282|162416|162264.4|14
1656550730000|2022-06-30 00:58:50|162450.1|162273|162428.1|162275.5|162474.8|162280.2|162410.2|162235.3|14
1656550740000|2022-06-30 00:59:00|162430.9|162276.6|162426.3|162239.1|162510.5|162279.7|162409.7|162220.4|19
1656550750000|2022-06-30 00:59:10|162437|162277|162437|162284|162440.3|162284|162425|162211|20
1656550760000|2022-06-30 00:59:20|162471.7|162267.3|162453.4|162275|162471.7|162287.3|162417.3|162267.3|13
1656550770000|2022-06-30 00:59:30|162438.3|162278.7|162432.3|162272.4|162480.1|162286|162412.6|162254.3|21
1656550780000|2022-06-30 00:59:40|162402.8|162216.8|162439.2|162277.7|162507.2|162289|162402.8|162216.8|24
1656550790000|2022-06-30 00:59:50|162438|162278|162435.6|162277.6|162509|162282.3|162411.6|162234.4|17
1656550800000|2022-06-30 01:00:00|162436|162278|162413|162243.6|162453.1|162285|162411.2|162231.1|35
1656550810000|2022-06-30 01:00:10|162440|162281|162439.5|162280.7|162444.9|162286.4|162416.4|162270.9|29
1656550820000|2022-06-30 01:00:20|162440|162281|162429.7|162273.7|162440.2|162281.9|162411.9|162231.3|22
1656550830000|2022-06-30 01:00:30|162424.5|162270.3|162450.2|162290.9|162513.2|162293.4|162410.8|162231.1|28
1656550840000|2022-06-30 01:00:40|162451.5|162288.6|162455|162300|162491.4|162320|162432.2|162280|33
1656550850000|2022-06-30 01:00:50|162459.8|162298.9|162470|162315|162471.2|162320.9|162412.1|162281.3|30
1656550860000|2022-06-30 01:01:00|162441|162311|162447.3|162278.4|162471.6|162317.6|162429.7|162278.4|30
1656550870000|2022-06-30 01:01:10|162452.4|162281.2|162448.1|162318.1|162538.3|162318.1|162438.5|162269.5|35
1656550880000|2022-06-30 01:01:20|162469.1|162317.7|162466.3|162258.8|162490.6|162329.7|162421.8|162245.7|28
1656550890000|2022-06-30 01:01:30|162465.6|162262.7|162559.1|162358|162567.8|162399.3|162426.6|162259.5|36
1656550900000|2022-06-30 01:01:40|162562.4|162355.6|162581.1|162375.3|162593.1|162406.7|162536.7|162355.6|34
1656550910000|2022-06-30 01:01:50|162581.2|162375.5|162587.1|162374.1|162594.7|162412.9|162542.9|162367.6|33
1656550920000|2022-06-30 01:02:00|162587|162374.2|162599.5|162378.6|162600.3|162429.8|162548|162363.2|34
1656550930000|2022-06-30 01:02:10|162592.5|162381|162585.6|162371.1|162607.6|162425.3|162552.4|162365.4|34
1656550940000|2022-06-30 01:02:20|162587.7|162367.3|162570.5|162367.8|162587.7|162415.3|162531.5|162340.8|33
1656550950000|2022-06-30 01:02:30|162574.3|162360|162586.2|162358.3|162591.3|162374.5|162570.5|162351.7|29
1656550960000|2022-06-30 01:02:40|162574.8|162364.7|162575.1|162362.1|162582.1|162403.1|162532.4|162352.7|31
1656550970000|2022-06-30 01:02:50|162572.6|162363.7|162568.3|162368.3|162575.8|162404.8|162532.1|162358|27
1656550980000|2022-06-30 01:03:00|162568.5|162367|162579.1|162374.9|162594.3|162405.4|162533.9|162366.7|32
1656550990000|2022-06-30 01:03:10|162579.6|162375.1|162547.5|162417.5|162579.6|162417.7|162540.4|162375.1|25
1656551000000|2022-06-30 01:03:20|162547.6|162417.6|162541.6|162411.6|162584.8|162418|162537|162367.9|28
1656551010000|2022-06-30 01:03:30|162542.1|162412.1|162538.9|162408.9|162584.8|162416.4|162538.9|162365.3|25
1656551020000|2022-06-30 01:03:40|162576.2|162367.4|162541|162411|162583.5|162411|162541|162364.8|22
1656551030000|2022-06-30 01:03:50|162540|162410|162541.8|162411.8|162587.2|162414|162536|162374.3|23
1656551040000|2022-06-30 01:04:00|162583|162363.5|162536.1|162406.1|162583|162426.2|162535.9|162363.5|29
1656551050000|2022-06-30 01:04:10|162535.1|162405.1|162577.3|162361|162580.3|162407.5|162526.9|162341.5|25
1656551060000|2022-06-30 01:04:20|162574.9|162363.5|162580.6|162361.3|162580.6|162410.7|162535.2|162356.6|23
1656551070000|2022-06-30 01:04:30|162579.5|162364.3|162589.9|162459.9|162589.9|162459.9|162536.4|162364.3|25
1656551080000|2022-06-30 01:04:40|162650.3|162441.4|162666.7|162453|162670.6|162490.2|162602.6|162402.2|38
1656551090000|2022-06-30 01:04:50|162666.8|162454.2|162665.6|162444.2|162676.9|162457.2|162651.3|162419.7|36
1656551100000|2022-06-30 01:05:00|162665.1|162445.3|162659.5|162446.4|162665.4|162489|162619|162444.8|28
1656551110000|2022-06-30 01:05:10|162660.7|162446.2|162669.6|162442.3|162670.7|162446.2|162656.1|162436.9|25
1656551120000|2022-06-30 01:05:20|162669.8|162441.8|162670.9|162442.4|162679.3|162444.1|162666.6|162438.4|23
1656551130000|2022-06-30 01:05:30|162664.1|162445.6|162663.3|162445.1|162691.3|162495.4|162617.7|162432|30
1656551140000|2022-06-30 01:05:40|162660.3|162452|162616|162486|162662.2|162491|162611.8|162448.3|28
1656551150000|2022-06-30 01:05:50|162616.1|162486.1|162616.8|162486.8|162654.8|162488|162615.1|162452|23
1656551160000|2022-06-30 01:06:00|162615.8|162485.8|162634.2|162504.2|162686.9|162504.2|162614.7|162439.7|32
1656551170000|2022-06-30 01:06:10|162630.2|162500.2|162624.5|162494.5|162678.4|162500.8|162607.4|162442.7|26
1656551180000|2022-06-30 01:06:20|162623.8|162493.8|162665|162464.6|162673.7|162495.9|162623.5|162448.4|29
1656551190000|2022-06-30 01:06:30|162612.9|162482.9|162650.6|162520.6|162686.3|162523.2|162611.6|162460.9|28
1656551200000|2022-06-30 01:06:40|162650.5|162520.5|162658.8|162528.8|162695.8|162528.8|162650.5|162488.1|16
1656551210000|2022-06-30 01:06:50|162683.6|162478.1|162646.4|162516.4|162683.6|162517.2|162627.9|162477.4|32
1656551220000|2022-06-30 01:07:00|162646.3|162516.3|162662.6|162532.6|162708.1|162538.1|162644.4|162482.8|33
1656551230000|2022-06-30 01:07:10|162664.9|162534.9|162663.9|162533.9|162665.4|162535.4|162659.3|162529.3|29
1656551240000|2022-06-30 01:07:20|162664|162534|162663.3|162533.3|162664|162534|162658.8|162528.8|21
1656551250000|2022-06-30 01:07:30|162663.2|162533.2|162658.8|162528.8|162693.7|162535.2|162655.9|162486.4|26
1656551260000|2022-06-30 01:07:40|162659.4|162529.4|162694.8|162488.1|162700|162535|162654.8|162478.7|31
1656551270000|2022-06-30 01:07:50|162659.7|162529.7|162658.5|162528.5|162705.1|162540.4|162656|162487.2|30
1656551280000|2022-06-30 01:08:00|162660.6|162530.6|162644|162514|162687.8|162531.1|162638.2|162468.8|31
1656551290000|2022-06-30 01:08:10|162641.9|162511.9|162686.9|162485.2|162696.9|162528.8|162630.3|162460.1|31
1656551300000|2022-06-30 01:08:20|162687.2|162480.3|162660|162530|162696.2|162537.2|162656.3|162470.5|32
1656551310000|2022-06-30 01:08:30|162655|162525|162653.5|162523.5|162691.7|162528.6|162651.2|162481.9|22
1656551320000|2022-06-30 01:08:40|162654.8|162524.8|162655|162525|162690.8|162530.5|162653.2|162487.4|22
1656551330000|2022-06-30 01:08:50|162652.9|162522.9|162688.7|162480.2|162690.2|162527.4|162649.4|162454.5|21
1656551340000|2022-06-30 01:09:00|162657.1|162527.1|162650.3|162520.3|162698|162530|162641|162472|24
1656551350000|2022-06-30 01:09:10|162652|162522|162651.4|162521.4|162698.4|162524.3|162649.8|162469.6|25
1656551360000|2022-06-30 01:09:20|162652.6|162522.6|162654.7|162524.7|162688.5|162527.4|162651.8|162487.5|26
1656551370000|2022-06-30 01:09:30|162654.1|162524.1|162653.1|162523.1|162699.6|162535.1|162651|162473.9|27
1656551380000|2022-06-30 01:09:40|162649|162519|162691.6|162478.1|162692.7|162523.4|162646|162476.2|21
1656551390000|2022-06-30 01:09:50|162691.3|162479.2|162657.5|162527.5|162691.5|162528.9|162653.1|162479.2|23
1656551400000|2022-06-30 01:10:00|162657.2|162527.2|162658.1|162528.1|162692.6|162531.4|162639.5|162490.6|30
1656551410000|2022-06-30 01:10:10|162655.3|162525.3|162657.4|162527.4|162663.2|162533.2|162635.8|162505.8|34
1656551420000|2022-06-30 01:10:20|162659.5|162529.5|162654.8|162524.8|162697|162529.5|162653.7|162488.9|25
1656551430000|2022-06-30 01:10:30|162694.6|162491.3|162656.3|162526.3|162695|162529.5|162654.7|162489.9|21
1656551440000|2022-06-30 01:10:40|162656.8|162526.8|162657.6|162527.6|162702.3|162529.3|162651.9|162483.9|29
1656551450000|2022-06-30 01:10:50|162658.3|162528.3|162656.8|162526.8|162694.2|162532.1|162655.7|162487.2|21
1656551460000|2022-06-30 01:11:00|162657|162527|162663|162533|162703|162539.1|162646|162400|30
1656551470000|2022-06-30 01:11:10|162660.1|162530.1|162687.8|162557.8|162703.4|162569.1|162660.1|162497.4|34
1656551480000|2022-06-30 01:11:20|162689.1|162559.1|162699.3|162569.3|162699.3|162569.3|162689.1|162559.1|23
1656551490000|2022-06-30 01:11:30|162699.2|162569.2|162695.2|162565.2|162699.9|162569.9|162693.7|162563.7|24
1656551500000|2022-06-30 01:11:40|162694.6|162564.6|162699.7|162569.7|162734|162573.9|162692.8|162529.7|26
1656551510000|2022-06-30 01:11:50|162698.2|162568.2|162689.9|162559.9|162710.8|162580.8|162684.9|162554.9|28
1656551520000|2022-06-30 01:12:00|162690.1|162560.1|162698.1|162568.1|162700.9|162570.9|162690.1|162560.1|32
1656551530000|2022-06-30 01:12:10|162697.5|162567.5|162693.5|162563.5|162698.5|162568.5|162678.3|162548.3|28
1656551540000|2022-06-30 01:12:20|162690.3|162560.3|162698.7|162568.7|162698.7|162568.7|162690.3|162560.3|28
1656551550000|2022-06-30 01:12:30|162696.7|162566.7|162696.4|162566.4|162698|162568|162694.3|162564.3|32
1656551560000|2022-06-30 01:12:40|162695.6|162565.6|162694.3|162564.3|162695.6|162565.6|162692.7|162562.7|28
1656551570000|2022-06-30 01:12:50|162694.5|162564.5|162697|162567|162699.2|162569.2|162692.4|162562.4|27
1656551580000|2022-06-30 01:13:00|162698.6|162568.6|162704.6|162574.6|162705.9|162575.9|162689.4|162559.4|35
1656551590000|2022-06-30 01:13:10|162702|162572|162695.8|162565.8|162705.7|162575.7|162689.5|162559.5|39
1656551600000|2022-06-30 01:13:20|162695.2|162565.2|162696.5|162566.5|162741.1|162572.8|162693|162527|32
1656551610000|2022-06-30 01:13:30|162695.4|162565.4|162702.1|162572.1|162706.7|162576.7|162695.4|162565.4|34
1656551620000|2022-06-30 01:13:40|162699.2|162569.2|162703.8|162502.4|162716.4|162586.4|162688.1|162502.4|29
1656551630000|2022-06-30 01:13:50|162656.9|162526.9|162665|162535|162729.4|162535.9|162645.9|162460.6|23
1656551640000|2022-06-30 01:14:00|162665.9|162535.9|162716|162498.1|162716|162536.7|162664.6|162475|18
1656551650000|2022-06-30 01:14:10|162661.8|162531.8|162639.8|162509.8|162682.5|162531.8|162630.9|162467.4|21
1656551660000|2022-06-30 01:14:20|162640.8|162510.8|162630.9|162500.9|162640.8|162510.8|162626.7|162496.7|14
1656551670000|2022-06-30 01:14:30|162670.1|162467.4|162732.1|162602.1|162732.1|162602.1|162625.9|162467.4|15
1656551680000|2022-06-30 01:14:40|162750|162536.8|162752.1|162531.2|162765.9|162583|162713|162522.3|37
1656551690000|2022-06-30 01:14:50|162752|162531.8|162759|162542.6|162760.1|162544.1|162748|162528.5|30
1656551700000|2022-06-30 01:15:00|162760.4|162543.2|162811|162595.1|162811|162643|162758.6|162542.5|32
1656551710000|2022-06-30 01:15:10|162806.9|162594.9|162807.1|162595.8|162813.3|162607|162800.4|162590.5|36
1656551720000|2022-06-30 01:15:20|162785.4|162576.2|162774.7|162644.7|162800.6|162652.5|162758.9|162576.2|30
1656551730000|2022-06-30 01:15:30|162772.3|162642.3|162807.3|162603|162807.3|162649.5|162759.9|162585.5|35
1656551740000|2022-06-30 01:15:40|162807.8|162591.7|162836.3|162568.9|162840|162591.7|162807.8|162557.7|32
1656551750000|2022-06-30 01:15:50|162836.6|162561|162780.6|162579.3|162836.6|162617|162743.2|162560.6|33
1656551760000|2022-06-30 01:16:00|162744.9|162614.9|162746.9|162616.9|162784.8|162624.8|162743.8|162575.8|35
1656551770000|2022-06-30 01:16:10|162746.7|162616.7|162806.5|162605.9|162822.5|162620.7|162742.6|162565.1|30
1656551780000|2022-06-30 01:16:20|162814.7|162592.3|162823.7|162605.4|162826.4|162606|162799.5|162575.3|30
1656551790000|2022-06-30 01:16:30|162824.6|162604|162790.8|162589|162835.8|162621.6|162751.6|162562.8|34
1656551800000|2022-06-30 01:16:40|162798|162595.5|162786.8|162564.8|162799.6|162640|162747.6|162564.8|30
1656551810000|2022-06-30 01:16:50|162788.9|162574.6|162827.5|162612.6|162845.9|162614.1|162775.5|162536.2|37
1656551820000|2022-06-30 01:17:00|162825.4|162607.5|162825.3|162568.3|162833.3|162607.5|162813.5|162554.2|32
1656551830000|2022-06-30 01:17:10|162822.5|162559.9|162829.9|162554.3|162833|162595.2|162822.5|162549.6|32
1656551840000|2022-06-30 01:17:20|162827.9|162587.8|162843.1|162606|162847|162613.2|162827.6|162551.3|35
1656551850000|2022-06-30 01:17:30|162838.7|162608.3|162847.7|162570.1|162847.7|162616|162835.9|162553.6|34
1656551860000|2022-06-30 01:17:40|162847.5|162571.2|162816.7|162588|162848.8|162617.6|162811.7|162543.1|31
1656551870000|2022-06-30 01:17:50|162808.9|162582.9|162830.4|162591.9|162841.2|162606.8|162808.9|162545.8|34
1656551880000|2022-06-30 01:18:00|162841.9|162553.7|162843.3|162554.6|162861.6|162604.7|162835.5|162548.2|33
1656551890000|2022-06-30 01:18:10|162842.5|162562.8|162832|162569.7|162845.5|162571.4|162825.7|162545|29
1656551900000|2022-06-30 01:18:20|162832.2|162569.4|162849.5|162566.5|162858.6|162590.1|162802.2|162536.2|25
1656551910000|2022-06-30 01:18:30|162849.1|162568|162853.4|162565.6|162854|162586|162819.7|162558.9|27
1656551920000|2022-06-30 01:18:40|162853.6|162565.5|162854.8|162575|162855|162585.4|162828.7|162564.1|31
1656551930000|2022-06-30 01:18:50|162832.2|162578.1|162760|162526|162862.4|162639.6|162758.8|162515.3|26
1656551940000|2022-06-30 01:19:00|162830.8|162550.4|162806.5|162551.4|162830.8|162609.7|162765.1|162510.1|35
1656551950000|2022-06-30 01:19:10|162812.3|162561.5|162810.2|162548.3|162814.7|162561.5|162795.7|162535.9|27
1656551960000|2022-06-30 01:19:20|162810.9|162536.6|162816.4|162549.4|162817.4|162561.6|162797.5|162536.6|26
1656551970000|2022-06-30 01:19:30|162816.7|162549.5|162796.3|162548.7|162819.4|162562.5|162796.3|162538.9|32
1656551980000|2022-06-30 01:19:40|162799|162560.1|162802.7|162540.7|162843.1|162585.7|162766.8|162514.6|32
1656551990000|2022-06-30 01:19:50|162817.8|162556.8|162799.7|162541|162830.7|162573.1|162783.2|162534.4|25
1656552000000|2022-06-30 01:20:00|162789.2|162545|162786.5|162548.7|162805.1|162608.7|162729.8|162507.4|33
1656552010000|2022-06-30 01:20:10|162789.2|162518.9|162762.2|162502.7|162789.2|162549.6|162746|162502.7|36
1656552020000|2022-06-30 01:20:20|162754.5|162513.9|162789.4|162563.6|162790.5|162565.3|162754.5|162503|29
1656552030000|2022-06-30 01:20:30|162787.4|162565.7|162795.2|162561.6|162802.9|162570.8|162778.2|162555.1|27
1656552040000|2022-06-30 01:20:40|162799.4|162568.2|162786.4|162562.8|162799.4|162573.2|162770.2|162549|34
1656552050000|2022-06-30 01:20:50|162794.3|162564.7|162787.7|162571.9|162794.3|162572.2|162764|162543.5|32
1656552060000|2022-06-30 01:21:00|162788.5|162571.7|162800.9|162591.8|162800.9|162611.3|162719.7|162559.1|33
1656552070000|2022-06-30 01:21:10|162796.5|162591.1|162732.4|162602.4|162802.3|162612.4|162732.4|162568.9|26
1656552080000|2022-06-30 01:21:20|162771.6|162566.1|162734.1|162604.1|162797.7|162620.9|162729.5|162555|30
1656552090000|2022-06-30 01:21:30|162731.5|162601.5|162731.5|162601.5|162803.9|162613|162731.5|162574.1|31
1656552100000|2022-06-30 01:21:40|162730.3|162600.3|162788.8|162557.4|162807.1|162600.3|162730.3|162551.8|29
1656552110000|2022-06-30 01:21:50|162785.7|162560.3|162795.4|162565.3|162799.9|162583.6|162767.3|162549.1|25
1656552120000|2022-06-30 01:22:00|162778.7|162571|162767.6|162548.2|162811.2|162613.5|162740|162533.9|34
1656552130000|2022-06-30 01:22:10|162776.4|162541.9|162775.7|162551.8|162780.7|162560.7|162755.7|162531.5|36
1656552140000|2022-06-30 01:22:20|162758|162553.1|162751|162548.2|162778.8|162598.9|162707.5|162530.9|37
1656552150000|2022-06-30 01:22:30|162713.7|162583.7|162761.1|162544.7|162784|162600|162713.7|162518.9|37
1656552160000|2022-06-30 01:22:40|162763.9|162551.6|162770.4|162527.3|162785.5|162600.8|162713.8|162527.3|38
1656552170000|2022-06-30 01:22:50|162753.4|162546.6|162754.7|162527.5|162767.2|162592.2|162707|162512.7|39
1656552180000|2022-06-30 01:23:00|162754.1|162552.1|162741.4|162611.4|162786.7|162620.2|162716|162539|36
1656552190000|2022-06-30 01:23:10|162777.8|162577.4|162737.7|162607.7|162780.3|162623.4|162735|162569.9|37
1656552200000|2022-06-30 01:23:20|162736.6|162606.6|162736.1|162606.1|162784|162614.8|162729.8|162547|36
1656552210000|2022-06-30 01:23:30|162737.5|162607.5|162734.5|162604.5|162771.9|162616.9|162727.8|162561.2|39
1656552220000|2022-06-30 01:23:40|162734.3|162604.3|162734.9|162604.9|162772.1|162609.3|162730.1|162565.4|35
1656552230000|2022-06-30 01:23:50|162735.5|162605.5|162733.1|162603.1|162737.5|162607.5|162733.1|162603.1|34
1656552240000|2022-06-30 01:24:00|162733|162603|162731.5|162601.5|162761.2|162607.5|162723.4|162559.4|35
1656552250000|2022-06-30 01:24:10|162730.5|162600.5|162728.1|162598.1|162762|162601|162723.2|162557.9|35
1656552260000|2022-06-30 01:24:20|162728.7|162598.7|162734.2|162604.2|162778.8|162609.1|162728.2|162552.6|34
1656552270000|2022-06-30 01:24:30|162742|162612|162732.8|162602.8|162773.4|162613.1|162732.8|162571.1|34
1656552280000|2022-06-30 01:24:40|162739.1|162609.1|162737.7|162607.7|162744.7|162614.7|162736.8|162606.8|30
1656552290000|2022-06-30 01:24:50|162737.3|162607.3|162769.7|162568.6|162771.4|162607.9|162729.4|162555.7|28
1656552300000|2022-06-30 01:25:00|162768.3|162562.8|162734.2|162604.2|162770.2|162604.5|162728.1|162561.6|31
1656552310000|2022-06-30 01:25:10|162734.6|162604.6|162731.3|162601.3|162778.9|162606.9|162727.4|162539.4|28
1656552320000|2022-06-30 01:25:20|162731.5|162601.5|162733.9|162603.9|162771.3|162606|162724.9|162563.4|30
1656552330000|2022-06-30 01:25:30|162734|162604|162734.6|162604.6|162737.5|162607.5|162722.8|162592.8|29
1656552340000|2022-06-30 01:25:40|162772.3|162563.8|162735.6|162605.6|162772.3|162608.8|162735.4|162563.8|18
1656552350000|2022-06-30 01:25:50|162738.5|162608.5|162734.4|162604.4|162788.8|162620.5|162733.5|162554|23
1656552360000|2022-06-30 01:26:00|162737.1|162607.1|162732.2|162602.2|162779.6|162612.3|162732.2|162562|27
1656552370000|2022-06-30 01:26:10|162737.4|162607.4|162732.9|162602.9|162771.6|162609|162732.9|162568.2|23
1656552380000|2022-06-30 01:26:20|162732.8|162602.8|162733.8|162603.8|162772.6|162607.6|162731.4|162563.4|25
1656552390000|2022-06-30 01:26:30|162734.4|162604.4|162735.7|162605.7|162773.1|162608.1|162733.2|162561.9|26
1656552400000|2022-06-30 01:26:40|162737.3|162607.3|162766.4|162540.8|162805.9|162612.8|162729.7|162507.8|21
1656552410000|2022-06-30 01:26:50|162729.2|162599.2|162762.2|162547.9|162787.2|162607.5|162723.7|162531.4|26
1656552420000|2022-06-30 01:27:00|162735.3|162605.3|162726.1|162596.1|162774.7|162614.2|162723.1|162542.5|27
1656552430000|2022-06-30 01:27:10|162777.1|162537|162733.5|162603.5|162777.1|162607|162727.3|162537|25
1656552440000|2022-06-30 01:27:20|162735.3|162605.3|162740.8|162610.8|162771.2|162612.9|162734.8|162567.3|26
1656552450000|2022-06-30 01:27:30|162741.9|162611.9|162732.1|162602.1|162774.1|162611.9|162732.1|162568.5|15
1656552460000|2022-06-30 01:27:40|162731.3|162601.3|162735.7|162605.7|162771.3|162610|162729.4|162558|26
1656552470000|2022-06-30 01:27:50|162733.5|162603.5|162764.7|162559|162772|162613.1|162729.5|162551.5|28
1656552480000|2022-06-30 01:28:00|162769.1|162545.8|162728.8|162598.8|162769.1|162606.5|162724.9|162545.8|30
1656552490000|2022-06-30 01:28:10|162762.4|162560.3|162733|162603|162772.9|162603.7|162724.4|162557.1|27
1656552500000|2022-06-30 01:28:20|162732.7|162602.7|162736.3|162606.3|162736.7|162606.7|162729.9|162599.9|23
1656552510000|2022-06-30 01:28:30|162736.1|162606.1|162735.6|162605.6|162740.6|162610.6|162731.9|162601.9|23
1656552520000|2022-06-30 01:28:40|162714|162584|162728.9|162598.9|162766.8|162609.1|162714|162534.1|30
1656552530000|2022-06-30 01:28:50|162730.4|162600.4|162714.4|162584.4|162756.2|162603.1|162711.9|162545.6|31
1656552540000|2022-06-30 01:29:00|162716.2|162586.2|162716.3|162586.3|162757.4|162600.6|162713|162542|36
1656552550000|2022-06-30 01:29:10|162716|162586|162720.8|162590.8|162721.5|162591.5|162713.1|162583.1|30
1656552560000|2022-06-30 01:29:20|162719.3|162589.3|162721.9|162591.9|162723.7|162593.7|162716.9|162586.9|24
1656552570000|2022-06-30 01:29:30|162723.3|162593.3|162719.1|162589.1|162729|162599|162708.3|162578.3|29
1656552580000|2022-06-30 01:29:40|162721.4|162591.4|162717.3|162587.3|162764.6|162596.6|162711.2|162531.6|25
1656552590000|2022-06-30 01:29:50|162758.9|162545.1|162710.8|162580.8|162758.9|162589.6|162707|162545.1|35
1656552600000|2022-06-30 01:30:00|162715.6|162585.6|162719.2|162589.2|162719.9|162589.9|162708.8|162578.8|38
1656552610000|2022-06-30 01:30:10|162723.8|162593.8|162714.4|162584.4|162726.9|162596.9|162712.7|162582.7|37
1656552620000|2022-06-30 01:30:20|162715.3|162585.3|162711.5|162581.5|162747.1|162587|162703.4|162546.7|31
1656552630000|2022-06-30 01:30:30|162710.2|162580.2|162713|162583|162714.8|162584.8|162707.6|162577.6|27
1656552640000|2022-06-30 01:30:40|162711.6|162581.6|162708.8|162578.8|162719.3|162589.3|162692.8|162562.8|33
1656552650000|2022-06-30 01:30:50|162711.9|162581.9|162713.9|162583.9|162714.9|162584.9|162707.9|162577.9|30
1656552660000|2022-06-30 01:31:00|162712.9|162582.9|162710.7|162580.7|162717.4|162587.4|162706.9|162576.9|32
1656552670000|2022-06-30 01:31:10|162709.3|162579.3|162720.9|162590.9|162727.3|162597.3|162708.1|162578.1|33
1656552680000|2022-06-30 01:31:20|162718.6|162588.6|162721.6|162591.6|162732.7|162602.7|162717.1|162587.1|34
1656552690000|2022-06-30 01:31:30|162712.8|162582.8|162717.1|162587.1|162729.1|162599.1|162712.8|162582.8|29
1656552700000|2022-06-30 01:31:40|162720.8|162590.8|162718|162588|162721.8|162591.8|162713|162583|28
1656552710000|2022-06-30 01:31:50|162716.8|162586.8|162712.4|162582.4|162720.5|162590.5|162708.5|162578.5|31
1656552720000|2022-06-30 01:32:00|162717.6|162587.6|162720.2|162590.2|162720.2|162590.2|162711.9|162581.9|29
1656552730000|2022-06-30 01:32:10|162721.3|162591.3|162711.3|162581.3|162722.8|162592.8|162706.3|162576.3|27
1656552740000|2022-06-30 01:32:20|162712.8|162582.8|162727.2|162597.2|162730.7|162600.7|162712.8|162582.8|28
1656552750000|2022-06-30 01:32:30|162728.1|162598.1|162715.2|162585.2|162728.1|162598.1|162705.1|162575.1|30
1656552760000|2022-06-30 01:32:40|162712.8|162582.8|162717.3|162587.3|162721.4|162591.4|162712.8|162582.8|23
1656552770000|2022-06-30 01:32:50|162717.1|162587.1|162731|162601|162731|162601|162717.1|162587.1|32
1656552780000|2022-06-30 01:33:00|162731.3|162601.3|162727.9|162597.9|162774.1|162608.5|162725.9|162560.3|36
1656552790000|2022-06-30 01:33:10|162729.4|162599.4|162725.4|162595.4|162760.6|162599.4|162718.2|162558.1|31
1656552800000|2022-06-30 01:33:20|162723.5|162593.5|162726.8|162596.8|162731.7|162601.7|162722.9|162592.9|25
1656552810000|2022-06-30 01:33:30|162727.8|162597.8|162731.4|162601.4|162732|162602|162724.6|162594.6|28
1656552820000|2022-06-30 01:33:40|162729.3|162599.3|162724|162594|162734.7|162604.7|162713.1|162583.1|27
1656552830000|2022-06-30 01:33:50|162716.1|162586.1|162720.4|162590.4|162775.4|162597.5|162715.7|162537.9|32
1656552840000|2022-06-30 01:34:00|162721.2|162591.2|162728.3|162598.3|162764.6|162598.4|162716|162545.9|29
1656552850000|2022-06-30 01:34:10|162730.6|162600.6|162722.8|162592.8|162732.5|162602.5|162719.5|162589.5|26
1656552860000|2022-06-30 01:34:20|162720.8|162590.8|162718.7|162588.7|162724.1|162594.1|162714.3|162584.3|31
1656552870000|2022-06-30 01:34:30|162715.7|162585.7|162713.8|162583.8|162715.7|162585.7|162710.3|162580.3|21
1656552880000|2022-06-30 01:34:40|162711.5|162581.5|162710.1|162580.1|162713.8|162583.8|162709.3|162579.3|22
1656552890000|2022-06-30 01:34:50|162712.8|162582.8|162713.7|162583.7|162713.7|162583.7|162709.9|162579.9|19
1656552900000|2022-06-30 01:35:00|162713.2|162583.2|162691.9|162601.9|162714.6|162606.4|162690.6|162580.9|29
1656552910000|2022-06-30 01:35:10|162692.3|162602.3|162713.6|162583.6|162713.6|162605.1|162687.4|162578.9|30
1656552920000|2022-06-30 01:35:20|162713.9|162583.9|162713.1|162583.1|162713.9|162583.9|162711.3|162581.3|20
1656552930000|2022-06-30 01:35:30|162714.8|162584.8|162710.4|162580.4|162715.3|162585.3|162702|162572|28
1656552940000|2022-06-30 01:35:40|162712.7|162582.7|162696.8|162566.8|162715.8|162585.8|162696.8|162566.8|26
1656552950000|2022-06-30 01:35:50|162696.9|162566.9|162697.4|162567.4|162701.3|162571.3|162696.3|162566.3|24
1656552960000|2022-06-30 01:36:00|162695.8|162565.8|162694.9|162564.9|162701.8|162571.8|162692.1|162562.1|31
1656552970000|2022-06-30 01:36:10|162695.9|162565.9|162694|162564|162698.1|162568.1|162692.7|162562.7|29
1656552980000|2022-06-30 01:36:20|162692.8|162562.8|162702.4|162572.4|162741.7|162578.8|162692.7|162526.3|21
1656552990000|2022-06-30 01:36:30|162701.4|162571.4|162693.8|162563.8|162738.3|162574.7|162683.4|162532.2|27
1656553000000|2022-06-30 01:36:40|162698|162568|162691.3|162561.3|162703.3|162573.3|162691.3|162561.3|27
1656553010000|2022-06-30 01:36:50|162696.6|162566.6|162692.9|162562.9|162696.6|162566.6|162687.3|162557.3|30
1656553020000|2022-06-30 01:37:00|162692.2|162562.2|162639.9|162509.9|162694.7|162564.7|162633.1|162461.8|29
1656553030000|2022-06-30 01:37:10|162642.4|162512.4|162642.8|162512.8|162676.3|162512.8|162637.7|162467.4|16
1656553040000|2022-06-30 01:37:20|162642.6|162512.6|162642.2|162512.2|162644|162514|162636.1|162506.1|14
1656553050000|2022-06-30 01:37:30|162641.4|162511.4|162642.9|162512.9|162682.3|162514|162635.7|162472.7|18
1656553060000|2022-06-30 01:37:40|162643.8|162513.8|162646.8|162516.8|162647.9|162517.9|162641.4|162511.4|15
1656553070000|2022-06-30 01:37:50|162646|162516|162642.6|162512.6|162691.6|162523.2|162638|162466.5|18
1656553080000|2022-06-30 01:38:00|162649|162519|162640.2|162510.2|162675.3|162523.4|162639.3|162474.5|24
1656553090000|2022-06-30 01:38:10|162642.6|162512.6|162640.3|162510.3|162646.9|162516.9|162639.3|162509.3|20
1656553100000|2022-06-30 01:38:20|162642.4|162512.4|162643.5|162513.5|162644.2|162514.2|162640.2|162510.2|10
1656553110000|2022-06-30 01:38:30|162643.4|162513.4|162642.4|162512.4|162648.2|162518.2|162640.8|162510.8|12
1656553120000|2022-06-30 01:38:40|162644.4|162514.4|162648.8|162518.8|162650.3|162520.3|162642.7|162512.7|17
1656553130000|2022-06-30 01:38:50|162649.5|162519.5|162657.7|162527.7|162701.1|162541.2|162645.4|162496.6|29
1656553140000|2022-06-30 01:39:00|162656.9|162526.9|162662.1|162532.1|162662.1|162532.1|162653.5|162523.5|37
1656553150000|2022-06-30 01:39:10|162663.7|162533.7|162666.6|162536.6|162714.1|162538.8|162656.7|162482.6|31
1656553160000|2022-06-30 01:39:20|162669.3|162539.3|162642|162512|162675.8|162539.3|162641.8|162474.5|33
1656553170000|2022-06-30 01:39:30|162643.1|162513.1|162642.9|162512.9|162679.7|162515.9|162639.1|162477|29
1656553180000|2022-06-30 01:39:40|162643.5|162513.5|162645.8|162515.8|162647.3|162517.3|162642.5|162512.5|29
1656553190000|2022-06-30 01:39:50|162644.6|162514.6|162647.4|162517.4|162647.7|162517.7|162642.4|162512.4|26
1656553200000|2022-06-30 01:40:00|162645.6|162515.6|162647.4|162517.4|162688.7|162519.9|162643.3|162475.8|28
1656553210000|2022-06-30 01:40:10|162651.4|162521.4|162690.4|162471.2|162690.4|162521.4|162645.7|162471.2|29
1656553220000|2022-06-30 01:40:20|162682.4|162482.3|162646|162516|162689.6|162520.3|162646|162475.6|30
1656553230000|2022-06-30 01:40:30|162644.9|162514.9|162631|162501|162647.8|162517.8|162628.3|162498.3|31
1656553240000|2022-06-30 01:40:40|162631.8|162501.8|162624.5|162494.5|162634.7|162504.7|162622.9|162492.9|26
1656553250000|2022-06-30 01:40:50|162625.4|162495.4|162628.5|162498.5|162630.7|162500.7|162625.4|162495.4|26
1656553260000|2022-06-30 01:41:00|162628.6|162498.6|162635.6|162505.6|162684.5|162510.1|162628.6|162451.5|35
1656553270000|2022-06-30 01:41:10|162634.5|162504.5|162630.1|162500.1|162671.9|162511|162629.5|162465.4|30
1656553280000|2022-06-30 01:41:20|162630.9|162500.9|162630.8|162500.8|162631.1|162501.1|162625.6|162495.6|25
1656553290000|2022-06-30 01:41:30|162630.3|162500.3|162626.1|162496.1|162630.3|162500.3|162622.9|162492.9|26
1656553300000|2022-06-30 01:41:40|162628.1|162498.1|162623.9|162493.9|162658.6|162499.4|162612|162448.5|36
1656553310000|2022-06-30 01:41:50|162623.7|162493.7|162622.5|162492.5|162630.7|162500.7|162621.1|162491.1|24
1656553320000|2022-06-30 01:42:00|162621.8|162491.8|162621.8|162491.8|162629|162499|162615.7|162485.7|28
1656553330000|2022-06-30 01:42:10|162623.4|162493.4|162627.4|162497.4|162627.4|162497.4|162621.1|162491.1|20
1656553340000|2022-06-30 01:42:20|162626.5|162496.5|162630.1|162500.1|162630.7|162500.7|162625.5|162495.5|26
1656553350000|2022-06-30 01:42:30|162630.3|162500.3|162640.7|162510.7|162680.4|162510.7|162629.3|162461.2|25
1656553360000|2022-06-30 01:42:40|162639.1|162509.1|162639.4|162509.4|162643|162513|162634.8|162504.8|25
1656553370000|2022-06-30 01:42:50|162639.1|162509.1|162636.2|162506.2|162674.7|162509.1|162634.8|162469.1|25
1656553380000|2022-06-30 01:43:00|162638.1|162508.1|162634.5|162504.5|162638.7|162508.7|162633.3|162503.3|25
1656553390000|2022-06-30 01:43:10|162634.3|162504.3|162633.5|162503.5|162635.9|162505.9|162632.5|162502.5|21
1656553400000|2022-06-30 01:43:20|162632.5|162502.5|162661.6|162531.6|162698.3|162544.7|162632.5|162467.1|32
1656553410000|2022-06-30 01:43:30|162665.1|162535.1|162664.8|162534.8|162702.2|162539.9|162662.5|162490.6|28
1656553420000|2022-06-30 01:43:40|162668.7|162538.7|162662.7|162532.7|162670.4|162540.4|162662.7|162532.7|28
1656553430000|2022-06-30 01:43:50|162664.6|162534.6|162669.2|162539.2|162704|162539.2|162662.6|162494.1|31
1656553440000|2022-06-30 01:44:00|162705|162501.1|162651.6|162521.6|162705|162539.1|162650.7|162470.4|32
1656553450000|2022-06-30 01:44:10|162649.2|162519.2|162648.7|162518.7|162688.6|162523.6|162642.5|162474.6|27
1656553460000|2022-06-30 01:44:20|162648|162518|162648.2|162518.2|162649.9|162519.9|162642.1|162512.1|29
1656553470000|2022-06-30 01:44:30|162648.6|162518.6|162646.6|162516.6|162648.9|162518.9|162644.8|162514.8|21
1656553480000|2022-06-30 01:44:40|162645.8|162515.8|162643.4|162513.4|162684|162521.6|162641.7|162463.1|31
1656553490000|2022-06-30 01:44:50|162642.8|162512.8|162669.5|162459.7|162669.5|162516.7|162630.5|162459.7|30
1656553500000|2022-06-30 01:45:00|162669.7|162468.6|162640.7|162510.7|162669.7|162516|162630.1|162468.6|34
1656553510000|2022-06-30 01:45:10|162639.4|162509.4|162642.7|162512.7|162678.1|162513.3|162639.4|162471.3|28
1656553520000|2022-06-30 01:45:20|162681.1|162472.9|162640.6|162510.6|162683.3|162511.8|162637.9|162469.2|21
1656553530000|2022-06-30 01:45:30|162640.5|162510.5|162636.1|162506.1|162677.8|162513|162636.1|162473|28
1656553540000|2022-06-30 01:45:40|162640.1|162510.1|162634.7|162504.7|162685.2|162511.3|162630.8|162443.8|37
1656553550000|2022-06-30 01:45:50|162633.3|162503.3|162629.7|162499.7|162636.3|162506.3|162621.9|162491.9|32
1656553560000|2022-06-30 01:46:00|162628.9|162498.9|162624.5|162494.5|162628.9|162498.9|162616.1|162486.1|34
1656553570000|2022-06-30 01:46:10|162623.6|162493.6|162620.6|162490.6|162627.7|162497.7|162616.6|162486.6|28
1656553580000|2022-06-30 01:46:20|162619.5|162489.5|162626.3|162496.3|162627|162497|162619.5|162489.5|25
1656553590000|2022-06-30 01:46:30|162626.7|162496.7|162626|162496|162629.6|162499.6|162624.7|162494.7|25
1656553600000|2022-06-30 01:46:40|162624.9|162494.9|162625.9|162495.9|162631|162501|162624.8|162494.8|18
1656553610000|2022-06-30 01:46:50|162626|162496|162632.8|162502.8|162665.2|162502.8|162622.5|162453.1|22
1656553620000|2022-06-30 01:47:00|162632|162502|162663.7|162461.3|162663.7|162502.1|162625.8|162461.3|24
1656553630000|2022-06-30 01:47:10|162628.6|162498.6|162626.8|162496.8|162630.1|162500.1|162624.2|162494.2|19
1656553640000|2022-06-30 01:47:20|162624|162494|162628|162498|162628.9|162498.9|162623.5|162493.5|18
1656553650000|2022-06-30 01:47:30|162627.8|162497.8|162627.5|162497.5|162632.3|162502.3|162623.8|162493.8|26
1656553660000|2022-06-30 01:47:40|162629.3|162499.3|162629.7|162499.7|162632.8|162502.8|162626.3|162496.3|23
1656553670000|2022-06-30 01:47:50|162629.6|162499.6|162623.4|162493.4|162631.5|162501.5|162623.2|162493.2|25
1656553680000|2022-06-30 01:48:00|162624.3|162494.3|162623.2|162493.2|162631.5|162501.5|162623.2|162493.2|22
1656553690000|2022-06-30 01:48:10|162623.1|162493.1|162617.9|162487.9|162624.6|162494.6|162617.2|162487.2|24
1656553700000|2022-06-30 01:48:20|162617.8|162487.8|162630.7|162500.7|162634.6|162504.6|162617.8|162487.8|30
1656553710000|2022-06-30 01:48:30|162629.3|162499.3|162630.3|162500.3|162655.5|162500.3|162617.4|162449.8|34
1656553720000|2022-06-30 01:48:40|162631.1|162501.1|162628.6|162498.6|162632.3|162502.3|162626.7|162496.7|24
1656553730000|2022-06-30 01:48:50|162627.8|162497.8|162627|162497|162631.3|162501.3|162624.4|162494.4|24
1656553740000|2022-06-30 01:49:00|162626.2|162496.2|162627.4|162497.4|162663|162499.5|162624.6|162453.3|20
1656553750000|2022-06-30 01:49:10|162626.6|162496.6|162658|162457.6|162658|162499.5|162623.4|162457.6|24
1656553760000|2022-06-30 01:49:20|162625.4|162495.4|162628.7|162498.7|162633.2|162503.2|162624.3|162494.3|32
1656553770000|2022-06-30 01:49:30|162629.9|162499.9|162624.9|162494.9|162629.9|162499.9|162620.3|162490.3|19
1656553780000|2022-06-30 01:49:40|162625|162495|162626.4|162496.4|162628.5|162498.5|162624|162494|29
1656553790000|2022-06-30 01:49:50|162627.5|162497.5|162627.7|162497.7|162630.6|162500.6|162626.3|162496.3|19
1656553800000|2022-06-30 01:50:00|162627.5|162497.5|162628.4|162498.4|162628.4|162498.4|162620.7|162490.7|27
1656553810000|2022-06-30 01:50:10|162628.5|162498.5|162623.3|162493.3|162633.4|162503.4|162620.7|162490.7|27
1656553820000|2022-06-30 01:50:20|162623.1|162493.1|162622.8|162492.8|162653.5|162493.7|162619.1|162452.3|27
1656553830000|2022-06-30 01:50:30|162623.5|162493.5|162659.3|162458.7|162659.3|162493.6|162615.1|162458.7|25
1656553840000|2022-06-30 01:50:40|162658.8|162458.6|162605.7|162475.7|162658.8|162495.2|162603.9|162458.6|31
1656553850000|2022-06-30 01:50:50|162605.3|162475.3|162609|162479|162609|162479|162605.3|162475.3|31
1656553860000|2022-06-30 01:51:00|162607.5|162477.5|162613|162483|162654.6|162484.4|162604.3|162439.1|22
1656553870000|2022-06-30 01:51:10|162615.5|162485.5|162618.2|162488.2|162618.2|162488.2|162606.6|162476.6|8
1656553880000|2022-06-30 01:51:20|162618.1|162488.1|162604|162474|162618.1|162488.1|162601.3|162471.3|20
1656553890000|2022-06-30 01:51:30|162605.7|162475.7|162609.8|162479.8|162641.6|162484|162604.2|162438.9|28
1656553900000|2022-06-30 01:51:40|162607.2|162477.2|162610.5|162480.5|162612.2|162482.2|162607.2|162477.2|26
1656553910000|2022-06-30 01:51:50|162610.1|162480.1|162612.7|162482.7|162613|162483|162608.9|162478.9|18
1656553920000|2022-06-30 01:52:00|162613.7|162483.7|162612.7|162482.7|162624.4|162503|162593|162475.4|13
1656553930000|2022-06-30 01:52:10|162617.3|162487.3|162605.6|162475.6|162619.6|162489.6|162605.6|162475.6|16
1656553940000|2022-06-30 01:52:20|162607.7|162477.7|162613.6|162483.6|162614.1|162484.1|162607.7|162477.7|11
1656553950000|2022-06-30 01:52:30|162611.4|162481.4|162615.5|162485.5|162615.9|162485.9|162611.4|162481.4|11
1656553960000|2022-06-30 01:52:40|162618.3|162488.3|162616.2|162486.2|162652.4|162488.9|162612.8|162446|18
1656553970000|2022-06-30 01:52:50|162652.7|162445.8|162618.2|162488.2|162652.7|162488.2|162613.3|162445.8|20
1656553980000|2022-06-30 01:53:00|162615.8|162485.8|162616.3|162486.3|162618|162488|162612.9|162482.9|9
1656553990000|2022-06-30 01:53:10|162617|162487|162615.1|162485.1|162650.1|162488.5|162615.1|162447.8|11
1656554000000|2022-06-30 01:53:20|162615.4|162485.4|162617.7|162487.7|162653|162489.7|162613.6|162445.9|23
1656554010000|2022-06-30 01:53:30|162616.9|162486.9|162617.3|162487.3|162620.4|162490.4|162615.6|162485.6|23
1656554020000|2022-06-30 01:53:40|162616.6|162486.6|162616|162486|162618.3|162488.3|162615.1|162485.1|23
1656554030000|2022-06-30 01:53:50|162651.4|162449.7|162655.9|162449.6|162663.5|162489.3|162615.9|162437.8|19
1656554040000|2022-06-30 01:54:00|162657.6|162446|162616.5|162486.5|162657.6|162486.5|162606.7|162437.9|18
1656554050000|2022-06-30 01:54:10|162615.6|162485.6|162618.5|162488.5|162662.3|162489.1|162614.7|162439.2|23
1656554060000|2022-06-30 01:54:20|162618.7|162488.7|162616.3|162486.3|162621.6|162491.6|162614.7|162484.7|24
1656554070000|2022-06-30 01:54:30|162616.2|162486.2|162613.6|162483.6|162617.2|162487.2|162611|162481|16
1656554080000|2022-06-30 01:54:40|162613.8|162483.8|162620.9|162490.9|162624|162494|162612.5|162482.5|23
1656554090000|2022-06-30 01:54:50|162621.8|162491.8|162621|162491|162622.1|162492.1|162614.8|162484.8|24
1656554100000|2022-06-30 01:55:00|162620.7|162490.7|162671.2|162470.6|162671.2|162508.4|162617.2|162470.6|29
1656554110000|2022-06-30 01:55:10|162634.4|162504.4|162651.3|162521.3|162652.2|162522.2|162634.4|162504.4|28
1656554120000|2022-06-30 01:55:20|162652.6|162522.6|162644.5|162514.5|162652.6|162522.6|162640.2|162510.2|31
1656554130000|2022-06-30 01:55:30|162646|162516|162653.5|162523.5|162654.3|162524.3|162646|162516|34
1656554140000|2022-06-30 01:55:40|162654.2|162524.2|162654.3|162524.3|162656|162526|162650.9|162520.9|28
1656554150000|2022-06-30 01:55:50|162654.4|162524.4|162654.9|162524.9|162656.3|162526.3|162653.7|162523.7|28
1656554160000|2022-06-30 01:56:00|162649.9|162519.9|162659|162529|162696.1|162529.1|162649.9|162492.6|31
1656554170000|2022-06-30 01:56:10|162660.2|162530.2|162652.7|162522.7|162694.3|162530.2|162652.7|162493.6|23
1656554180000|2022-06-30 01:56:20|162654.4|162524.4|162651.9|162521.9|162658.4|162528.4|162651.5|162521.5|29
1656554190000|2022-06-30 01:56:30|162652.8|162522.8|162652.5|162522.5|162655.1|162525.1|162649.6|162519.6|32
1656554200000|2022-06-30 01:56:40|162652.9|162522.9|162648.7|162518.7|162654.7|162524.7|162645.1|162515.1|32
1656554210000|2022-06-30 01:56:50|162653.8|162523.8|162650.9|162520.9|162695.2|162523.8|162648.5|162480.2|34
1656554220000|2022-06-30 01:57:00|162651.1|162521.1|162650.7|162520.7|162652.8|162522.8|162649.9|162519.9|30
1656554230000|2022-06-30 01:57:10|162650.1|162520.1|162662.9|162532.9|162667.7|162537.7|162650.1|162520.1|26
1656554240000|2022-06-30 01:57:20|162663.1|162533.1|162668.4|162538.4|162669.4|162539.4|162659.8|162529.8|31
1656554250000|2022-06-30 01:57:30|162668.6|162538.6|162681.2|162551.2|162682.4|162552.4|162668.3|162538.3|30
1656554260000|2022-06-30 01:57:40|162720.4|162515.9|162682|162552|162720.4|162553.6|162676.8|162515.9|24
1656554270000|2022-06-30 01:57:50|162682.1|162552.1|162683.4|162553.4|162683.4|162553.4|162679.8|162549.8|25
1656554280000|2022-06-30 01:58:00|162683.7|162553.7|162681.3|162551.3|162685.8|162555.8|162681.3|162551.3|19
1656554290000|2022-06-30 01:58:10|162681.2|162551.2|162681.1|162551.1|162688|162558|162677.8|162547.8|23
1656554300000|2022-06-30 01:58:20|162681.2|162551.2|162681.4|162551.4|162723.3|162559.1|162676.5|162514.2|28
1656554310000|2022-06-30 01:58:30|162680.4|162550.4|162676.2|162546.2|162724.3|162553.3|162676.2|162511.3|30
1656554320000|2022-06-30 01:58:40|162677.4|162547.4|162679.2|162549.2|162680|162550|162676.8|162546.8|26
1656554330000|2022-06-30 01:58:50|162677.3|162547.3|162682.9|162552.9|162684.8|162554.8|162677.2|162547.2|28
1656554340000|2022-06-30 01:59:00|162680|162550|162698.7|162568.7|162733.9|162568.7|162671.4|162499.7|33
1656554350000|2022-06-30 01:59:10|162699.1|162569.1|162693.3|162563.3|162703|162573|162691.3|162561.3|29
1656554360000|2022-06-30 01:59:20|162693.9|162563.9|162694.8|162564.8|162696.8|162566.8|162692.3|162562.3|23
1656554370000|2022-06-30 01:59:30|162694.4|162564.4|162696|162566|162696.2|162566.2|162692.7|162562.7|28
1656554380000|2022-06-30 01:59:40|162696.7|162566.7|162694.3|162564.3|162738.4|162571.6|162691.9|162528.9|31
1656554390000|2022-06-30 01:59:50|162692.8|162562.8|162694.6|162564.6|162735.4|162566.1|162692.3|162527.5|25
1656554400000|2022-06-30 02:00:00|162695.2|162565.2|162690.6|162560.6|162738.7|162566.2|162686.3|162523.1|36
1656554410000|2022-06-30 02:00:10|162691.5|162561.5|162688.6|162558.6|162734.1|162563.2|162687.3|162524.2|28
1656554420000|2022-06-30 02:00:20|162689.2|162559.2|162690.1|162560.1|162691.6|162561.6|162688.9|162558.9|29
1656554430000|2022-06-30 02:00:30|162689.3|162559.3|162693.4|162563.4|162693.4|162563.4|162688.9|162558.9|29
1656554440000|2022-06-30 02:00:40|162693.5|162563.5|162742.5|162517.7|162743|162565.9|162691.7|162517.7|23
1656554450000|2022-06-30 02:00:50|162731.9|162529.9|162693|162563|162735.9|162565.3|162689.3|162519.9|33
1656554460000|2022-06-30 02:01:00|162693.7|162563.7|162691.4|162561.4|162693.8|162563.8|162689.4|162559.4|31
1656554470000|2022-06-30 02:01:10|162691.8|162561.8|162692.1|162562.1|162693.3|162563.3|162690.9|162560.9|18
1656554480000|2022-06-30 02:01:20|162692.7|162562.7|162688.7|162558.7|162692.7|162562.7|162687.8|162557.8|25
1656554490000|2022-06-30 02:01:30|162688.2|162558.2|162687.3|162557.3|162689.3|162559.3|162683.5|162553.5|33
1656554500000|2022-06-30 02:01:40|162689.8|162559.8|162690.7|162560.7|162758.7|162563.5|162684.6|162499.8|30
1656554510000|2022-06-30 02:01:50|162691.5|162561.5|162685.6|162555.6|162735.3|162562|162685.2|162512.7|25
1656554520000|2022-06-30 02:02:00|162686|162556|162726.1|162518.1|162726.1|162558.1|162684.3|162518.1|21
1656554530000|2022-06-30 02:02:10|162686.1|162556.1|162690.5|162560.5|162726.4|162560.7|162685.8|162517.6|26
1656554540000|2022-06-30 02:02:20|162690.9|162560.9|162686.8|162556.8|162744.5|162561.5|162684.9|162511.6|23
1656554550000|2022-06-30 02:02:30|162689.9|162559.9|162739.7|162507.2|162753.3|162560.8|162684.5|162503.9|25
1656554560000|2022-06-30 02:02:40|162685.4|162555.4|162728.5|162513.2|162728.5|162558|162684.5|162513.2|22
1656554570000|2022-06-30 02:02:50|162683.7|162553.7|162683.9|162553.9|162721.1|162555.8|162678.3|162519.6|25
1656554580000|2022-06-30 02:03:00|162685.5|162555.5|162685.6|162555.6|162728|162555.6|162681.1|162516.8|26
1656554590000|2022-06-30 02:03:10|162686|162556|162688.3|162558.3|162690.1|162560.1|162685.8|162555.8|28
1656554600000|2022-06-30 02:03:20|162729.7|162525.9|162732.9|162526.7|162732.9|162562.3|162690.5|162524.6|15
1656554610000|2022-06-30 02:03:30|162692.6|162562.6|162690.1|162560.1|162692.6|162562.6|162689.1|162559.1|22
1656554620000|2022-06-30 02:03:40|162690.7|162560.7|162688.7|162558.7|162694.3|162564.3|162688.6|162558.6|28
1656554630000|2022-06-30 02:03:50|162690.1|162560.1|162677|162547|162731.7|162562.2|162677|162522.3|29
1656554640000|2022-06-30 02:04:00|162675.3|162545.3|162689.2|162559.2|162742.3|162562.4|162670.4|162506.2|22
1656554650000|2022-06-30 02:04:10|162689|162559|162684.5|162554.5|162731.8|162560.3|162683.1|162517.3|27
1656554660000|2022-06-30 02:04:20|162684.7|162554.7|162686.3|162556.3|162686.8|162556.8|162684.7|162554.7|20
1656554670000|2022-06-30 02:04:30|162687.1|162557.1|162687.8|162557.8|162688.8|162558.8|162686.7|162556.7|20
1656554680000|2022-06-30 02:04:40|162687.4|162557.4|162690.4|162560.4|162732.3|162560.6|162687.4|162521|18
1656554690000|2022-06-30 02:04:50|162691.3|162561.3|162686.6|162556.6|162728.2|162561.3|162686|162525|15
1656554700000|2022-06-30 02:05:00|162685.9|162555.9|162683.7|162553.7|162732.7|162558.9|162682.9|162517.1|25
1656554710000|2022-06-30 02:05:10|162682.5|162552.5|162684.5|162554.5|162685.7|162555.7|162682.5|162552.5|25
1656554720000|2022-06-30 02:05:20|162685.5|162555.5|162686.9|162556.9|162689.2|162559.2|162685.5|162555.5|18
1656554730000|2022-06-30 02:05:30|162684.4|162554.4|162689.1|162559.1|162726.3|162559.9|162684.4|162518.2|21
1656554740000|2022-06-30 02:05:40|162690|162560|162689.9|162559.9|162741.2|162562.4|162687.4|162508.9|23
1656554750000|2022-06-30 02:05:50|162694.7|162564.7|162736.1|162517.2|162750.7|162564.7|162689.2|162507.3|16
1656554760000|2022-06-30 02:06:00|162730.5|162521|162704.4|162574.4|162737.4|162579.2|162692.2|162515.2|28
1656554770000|2022-06-30 02:06:10|162703.6|162573.6|162699.9|162569.9|162705.4|162575.4|162699.6|162569.6|29
1656554780000|2022-06-30 02:06:20|162698.8|162568.8|162700.2|162570.2|162700.2|162570.2|162698.1|162568.1|30
1656554790000|2022-06-30 02:06:30|162700.4|162570.4|162700.8|162570.8|162700.8|162570.8|162698.8|162568.8|19
1656554800000|2022-06-30 02:06:40|162700.1|162570.1|162700.5|162570.5|162703|162573|162696.8|162566.8|26
1656554810000|2022-06-30 02:06:50|162699.4|162569.4|162701.4|162571.4|162745.7|162573|162699.4|162531.1|19
1656554820000|2022-06-30 02:07:00|162701.6|162571.6|162701.5|162571.5|162747|162571.6|162695.8|162525.7|31
1656554830000|2022-06-30 02:07:10|162700.7|162570.7|162704|162574|162704|162574|162699.3|162569.3|22
1656554840000|2022-06-30 02:07:20|162702.3|162572.3|162703.1|162573.1|162704.1|162574.1|162701.7|162571.7|28
1656554850000|2022-06-30 02:07:30|162703.2|162573.2|162697.6|162567.6|162746.6|162590.7|162680.7|162533.1|31
1656554860000|2022-06-30 02:07:40|162702.1|162572.1|162681.6|162591.6|162752.4|162592.7|162681.6|162523.1|26
1656554870000|2022-06-30 02:07:50|162705|162575|162701.5|162571.5|162754|162588.6|162678.6|162525|29
1656554880000|2022-06-30 02:08:00|162700.3|162570.3|162697|162567|162742.2|162573.6|162697|162531.5|24
1656554890000|2022-06-30 02:08:10|162697.3|162567.3|162699.7|162569.7|162699.8|162569.8|162696.7|162566.7|17
1656554900000|2022-06-30 02:08:20|162700.5|162570.5|162700.6|162570.6|162700.9|162570.9|162699.5|162569.5|20
1656554910000|2022-06-30 02:08:30|162701.6|162571.6|162700.2|162570.2|162702.3|162572.3|162698.8|162568.8|24
1656554920000|2022-06-30 02:08:40|162700.3|162570.3|162700.6|162570.6|162745.3|162574.3|162699.5|162527.9|25
1656554930000|2022-06-30 02:08:50|162747.6|162523.1|162701.1|162571.1|162747.6|162572.7|162694.2|162523.1|23
1656554940000|2022-06-30 02:09:00|162700.2|162570.2|162700|162570|162702.7|162572.7|162698.7|162568.7|25
1656554950000|2022-06-30 02:09:10|162701|162571|162697.9|162567.9|162702.1|162572.1|162696.6|162566.6|23
1656554960000|2022-06-30 02:09:20|162699.7|162569.7|162700.5|162570.5|162737.8|162572.6|162699.4|162536|21
1656554970000|2022-06-30 02:09:30|162700.2|162570.2|162698.5|162568.5|162701.5|162571.5|162693.8|162563.8|23
1656554980000|2022-06-30 02:09:40|162743.2|162526.3|162700|162570|162768.3|162571.5|162697.3|162506.8|22
1656554990000|2022-06-30 02:09:50|162700.2|162570.2|162697.4|162567.4|162700.3|162570.3|162696.6|162566.6|26
1656555000000|2022-06-30 02:10:00|162697.6|162567.6|162689|162559|162697.6|162567.6|162687.3|162557.3|25
1656555010000|2022-06-30 02:10:10|162689.2|162559.2|162693.6|162563.6|162694|162564|162689.2|162559.2|25
1656555020000|2022-06-30 02:10:20|162693.8|162563.8|162697.9|162567.9|162745.8|162571.3|162693.8|162523.1|24
1656555030000|2022-06-30 02:10:30|162740.9|162530.2|162697.2|162567.2|162740.9|162571.8|162696.5|162530.2|26
1656555040000|2022-06-30 02:10:40|162696.2|162566.2|162698.4|162568.4|162743.8|162577.3|162690|162543.7|25
1656555050000|2022-06-30 02:10:50|162698.3|162568.3|162693.5|162563.5|162698.3|162568.3|162689.8|162559.8|26
1656555060000|2022-06-30 02:11:00|162692.9|162562.9|162687.2|162557.2|162694.4|162564.4|162686.8|162556.8|29
1656555070000|2022-06-30 02:11:10|162687.1|162557.1|162694.6|162564.6|162729.4|162566|162687.1|162528.4|23
1656555080000|2022-06-30 02:11:20|162694.3|162564.3|162672.8|162542.8|162694.3|162564.3|162667.7|162537.7|39
1656555090000|2022-06-30 02:11:30|162672.5|162542.5|162666.6|162536.6|162673.9|162543.9|162666.6|162536.6|28
1656555100000|2022-06-30 02:11:40|162666.9|162536.9|162670.3|162540.3|162671.8|162541.8|162666.9|162536.9|28
1656555110000|2022-06-30 02:11:50|162670.2|162540.2|162672.6|162542.6|162712.8|162547.9|162668|162510.8|27
1656555120000|2022-06-30 02:12:00|162672.9|162542.9|162672.3|162542.3|162675.3|162545.3|162666.7|162536.7|28
1656555130000|2022-06-30 02:12:10|162673.1|162543.1|162671.9|162541.9|162674.6|162544.6|162670.7|162540.7|30
1656555140000|2022-06-30 02:12:20|162671.5|162541.5|162665.5|162535.5|162705.2|162541.6|162662.2|162503.3|23
1656555150000|2022-06-30 02:12:30|162665.4|162535.4|162657.2|162527.2|162666.8|162536.8|162657.2|162527.2|29
1656555160000|2022-06-30 02:12:40|162641.3|162511.3|162644.7|162514.7|162645.8|162527.8|162617.8|162507.6|15
1656555170000|2022-06-30 02:12:50|162645.1|162515.1|162644.6|162514.6|162645.6|162515.6|162642.1|162512.1|11
1656555180000|2022-06-30 02:13:00|162644.8|162514.8|162624.4|162494.4|162645.5|162515.5|162620.8|162490.8|30
1656555190000|2022-06-30 02:13:10|162618.5|162488.5|162624.5|162494.5|162656.5|162494.8|162614.8|162452|31
1656555200000|2022-06-30 02:13:20|162624.7|162494.7|162624.2|162494.2|162625.7|162495.7|162620.9|162490.9|21
1656555210000|2022-06-30 02:13:30|162623.7|162493.7|162627.9|162497.9|162629.5|162499.5|162623.7|162493.7|16
1656555220000|2022-06-30 02:13:40|162628.1|162498.1|162627.3|162497.3|162630.8|162500.8|162623.1|162493.1|17
1656555230000|2022-06-30 02:13:50|162630|162500|162632.8|162502.8|162676.3|162504.6|162628.3|162458.6|30
1656555240000|2022-06-30 02:14:00|162625.3|162495.3|162629.1|162499.1|162666.8|162503.6|162616.4|162450.7|31
1656555250000|2022-06-30 02:14:10|162629.3|162499.3|162626.9|162496.9|162631.5|162501.5|162625.7|162495.7|24
1656555260000|2022-06-30 02:14:20|162626.2|162496.2|162629.2|162499.2|162629.2|162499.2|162625.7|162495.7|19
1656555270000|2022-06-30 02:14:30|162628.9|162498.9|162633.7|162503.7|162676.9|162503.7|162619|162450.8|23
1656555280000|2022-06-30 02:14:40|162674.6|162460.1|162629.3|162499.3|162674.6|162502.9|162628.9|162459.8|26
1656555290000|2022-06-30 02:14:50|162631.4|162501.4|162668.1|162462|162668.1|162501.7|162630|162462|16
1656555300000|2022-06-30 02:15:00|162630.5|162500.5|162602.8|162472.8|162630.8|162500.8|162597.2|162467.2|32
1656555310000|2022-06-30 02:15:10|162605.4|162475.4|162631.4|162501.4|162633.6|162503.6|162593.1|162463.1|27
1656555320000|2022-06-30 02:15:20|162630.6|162500.6|162629.3|162499.3|162633.8|162503.8|162627.2|162497.2|28
1656555330000|2022-06-30 02:15:30|162627.7|162497.7|162630.6|162500.6|162635.9|162505.9|162627.7|162497.7|30
1656555340000|2022-06-30 02:15:40|162631.2|162501.2|162671.6|162461.9|162674|162504.9|162628.4|162453.5|21
1656555350000|2022-06-30 02:15:50|162670.3|162466.2|162665.2|162462.7|162670.3|162503.2|162627.8|162462.1|28
1656555360000|2022-06-30 02:16:00|162630.2|162500.2|162634.2|162504.2|162677.6|162505.2|162627|162453.5|27
1656555370000|2022-06-30 02:16:10|162634.1|162504.1|162630.6|162500.6|162665.2|162506.3|162628.8|162464.6|30
1656555380000|2022-06-30 02:16:20|162631.7|162501.7|162630|162500|162633|162503|162628.9|162498.9|31
1656555390000|2022-06-30 02:16:30|162630.1|162500.1|162631.9|162501.9|162632.1|162502.1|162627.6|162497.6|29
1656555400000|2022-06-30 02:16:40|162631.4|162501.4|162631.5|162501.5|162673.9|162506.5|162627.2|162447.2|25
1656555410000|2022-06-30 02:16:50|162631.6|162501.6|162671.9|162462.3|162685.5|162504.8|162631.6|162443.2|18
1656555420000|2022-06-30 02:17:00|162677.3|162454.4|162669.7|162465.8|162677.3|162503.5|162629|162454.4|22
1656555430000|2022-06-30 02:17:10|162669.9|162463.3|162669|162458.9|162676|162504|162631.7|162456.3|17
1656555440000|2022-06-30 02:17:20|162628.2|162498.2|162629.2|162499.2|162630.8|162500.8|162628.1|162498.1|22
1656555450000|2022-06-30 02:17:30|162627.9|162497.9|162662.3|162461.9|162667.7|162500.3|162622.7|162451.7|21
1656555460000|2022-06-30 02:17:40|162629.7|162499.7|162624.9|162494.9|162670.9|162499.7|162624.8|162445.4|19
1656555470000|2022-06-30 02:17:50|162625.3|162495.3|162624.9|162494.9|162679.6|162497.1|162619.3|162425.8|26
1656555480000|2022-06-30 02:18:00|162624.6|162494.6|162621.7|162491.7|162661|162496.1|162619.6|162452.2|26
1656555490000|2022-06-30 02:18:10|162619.6|162489.6|162619.6|162489.6|162623.5|162493.5|162618.5|162488.5|25
1656555500000|2022-06-30 02:18:20|162619.1|162489.1|162626.2|162496.2|162626.2|162496.2|162618.9|162488.9|23
1656555510000|2022-06-30 02:18:30|162661.2|162451.1|162624.3|162494.3|162661.2|162495.4|162620.1|162451.1|25
1656555520000|2022-06-30 02:18:40|162624.6|162494.6|162614.8|162484.8|162658.9|162494.9|162614.5|162445.7|27
1656555530000|2022-06-30 02:18:50|162616|162486|162615.2|162485.2|162654.5|162489.9|162614.8|162447.6|31
1656555540000|2022-06-30 02:19:00|162616.5|162486.5|162620.9|162490.9|162622.4|162492.4|162615.7|162485.7|30
1656555550000|2022-06-30 02:19:10|162620.3|162490.3|162622.3|162492.3|162623.6|162493.6|162620|162490|26
1656555560000|2022-06-30 02:19:20|162622.6|162492.6|162619.3|162489.3|162651.8|162493.5|162614.7|162448.6|29
1656555570000|2022-06-30 02:19:30|162619.9|162489.9|162623.4|162493.4|162677|162493.4|162615.5|162426|28
1656555580000|2022-06-30 02:19:40|162673.3|162431.8|162627.9|162497.9|162673.3|162500.3|162621.2|162431.8|27
1656555590000|2022-06-30 02:19:50|162665.2|162453.9|162620.1|162490.1|162668.5|162499.6|162619.1|162447.6|28
1656555600000|2022-06-30 02:20:00|162619.9|162489.9|162618.2|162488.2|162620.5|162490.5|162616.1|162486.1|22
1656555610000|2022-06-30 02:20:10|162618.6|162488.6|162610.7|162480.7|162670.9|162491.2|162610.7|162439|18
1656555620000|2022-06-30 02:20:20|162608.6|162478.6|162649.5|162443.3|162673.2|162488.5|162608.6|162409.4|24
1656555630000|2022-06-30 02:20:30|162615.3|162485.3|162670.3|162448|162670.3|162488.7|162614.8|162431.7|27
1656555640000|2022-06-30 02:20:40|162675.3|162445.7|162617.8|162487.8|162675.8|162494.3|162617.3|162445.7|25
1656555650000|2022-06-30 02:20:50|162618.8|162488.8|162622.2|162492.2|162622.2|162492.2|162616.9|162486.9|21
1656555660000|2022-06-30 02:21:00|162658.4|162453.5|162622.3|162492.3|162658.4|162492.8|162619.6|162453.5|29
1656555670000|2022-06-30 02:21:10|162622.2|162492.2|162614.8|162484.8|162661|162492.2|162614.4|162447.7|30
1656555680000|2022-06-30 02:21:20|162614.5|162484.5|162615|162485|162659.3|162490.6|162614|162444.7|23
1656555690000|2022-06-30 02:21:30|162662.4|162433.3|162667.1|162441.9|162668.5|162488.6|162612.8|162433.3|25
1656555700000|2022-06-30 02:21:40|162670|162445.5|162649.6|162449.2|162671.9|162492.6|162613.5|162440|31
1656555710000|2022-06-30 02:21:50|162614.1|162484.1|162613.2|162483.2|162650.6|162484.7|162610.2|162450.4|27
1656555720000|2022-06-30 02:22:00|162613|162483|162615.1|162485.1|162647.5|162485.1|162609.5|162445.8|22
1656555730000|2022-06-30 02:22:10|162655.7|162440.7|162617.9|162487.9|162671.6|162495.5|162613.2|162431.4|27
1656555740000|2022-06-30 02:22:20|162616.9|162486.9|162614.9|162484.9|162661.3|162487.1|162610.4|162426.1|26
1656555750000|2022-06-30 02:22:30|162613.7|162483.7|162599.4|162469.4|162666.3|162486.3|162595.1|162436.9|32
1656555760000|2022-06-30 02:22:40|162600.3|162470.3|162601.7|162471.7|162638.4|162476.3|162594.3|162432.4|32
1656555770000|2022-06-30 02:22:50|162603.4|162473.4|162599.9|162469.9|162606.5|162476.5|162599.9|162469.9|29
1656555780000|2022-06-30 02:23:00|162601.3|162471.3|162602|162472|162606.1|162476.1|162599.8|162469.8|32
1656555790000|2022-06-30 02:23:10|162601.8|162471.8|162635.3|162432.9|162635.3|162477|162595.9|162431.8|30
1656555800000|2022-06-30 02:23:20|162598.6|162468.6|162605.9|162475.9|162662.9|162477|162594.7|162404.9|35
1656555810000|2022-06-30 02:23:30|162605.3|162475.3|162606|162476|162646.1|162487.2|162598.6|162430.5|32
1656555820000|2022-06-30 02:23:40|162603.7|162473.7|162604.2|162474.2|162609.2|162479.2|162601.7|162471.7|34
1656555830000|2022-06-30 02:23:50|162604.4|162474.4|162605.2|162475.2|162607.4|162477.4|162603.5|162473.5|24
1656555840000|2022-06-30 02:24:00|162604.5|162474.5|162604.6|162474.6|162644.5|162480.3|162604|162430.9|27
1656555850000|2022-06-30 02:24:10|162603.3|162473.3|162602|162472|162665.8|162475|162599.4|162397.8|32
1656555860000|2022-06-30 02:24:20|162603.3|162473.3|162599.2|162469.2|162603.6|162473.6|162593.2|162463.2|34
1656555870000|2022-06-30 02:24:30|162598.4|162468.4|162600.5|162470.5|162604.4|162474.4|162596.1|162466.1|33
1656555880000|2022-06-30 02:24:40|162598.4|162468.4|162596|162466|162600.3|162470.3|162595.2|162465.2|30
1656555890000|2022-06-30 02:24:50|162596.6|162466.6|162591.6|162461.6|162599.7|162469.7|162591.6|162461.6|30
1656555900000|2022-06-30 02:25:00|162593.3|162463.3|162597.3|162467.3|162653.5|162470.1|162586.3|162421.1|32
1656555910000|2022-06-30 02:25:10|162597.7|162467.7|162593.5|162463.5|162602.4|162472.4|162593.5|162463.5|31
1656555920000|2022-06-30 02:25:20|162596.6|162466.6|162597.1|162467.1|162597.2|162467.2|162591.5|162461.5|29
1656555930000|2022-06-30 02:25:30|162597.7|162467.7|162596.6|162466.6|162598.1|162468.1|162591|162461|35
1656555940000|2022-06-30 02:25:40|162595.7|162465.7|162597.2|162467.2|162599.1|162469.1|162592.5|162462.5|33
1656555950000|2022-06-30 02:25:50|162638.2|162428.7|162604.7|162474.7|162652.5|162479.4|162594.4|162421|30
1656555960000|2022-06-30 02:26:00|162597|162467|162597.6|162467.6|162636.6|162469.1|162588.9|162411.6|33
1656555970000|2022-06-30 02:26:10|162633|162428.7|162601.2|162471.2|162637.8|162472.2|162593.4|162426.2|29
1656555980000|2022-06-30 02:26:20|162600.9|162470.9|162597.5|162467.5|162600.9|162470.9|162595.3|162465.3|30
1656555990000|2022-06-30 02:26:30|162597.4|162467.4|162594.6|162464.6|162599|162469|162594.6|162464.6|31
1656556000000|2022-06-30 02:26:40|162594.9|162464.9|162552.8|162422.8|162631.4|162468|162552.8|162422.8|30
1656556010000|2022-06-30 02:26:50|162495.3|162365.3|162481.1|162351.1|162541.2|162387.3|162477.3|162321.1|36
1656556020000|2022-06-30 02:27:00|162481.7|162351.7|162483.9|162353.9|162485.5|162355.5|162480.6|162350.6|37
1656556030000|2022-06-30 02:27:10|162484.8|162354.8|162486.1|162356.1|162486.5|162356.5|162478.4|162348.4|29
1656556040000|2022-06-30 02:27:20|162491.3|162361.3|162479.5|162349.5|162534.2|162361.3|162463.5|162318.2|33
1656556050000|2022-06-30 02:27:30|162478.9|162348.9|162478.4|162348.4|162487.4|162357.4|162478.4|162348.4|35
1656556060000|2022-06-30 02:27:40|162476.9|162346.9|162477.4|162347.4|162516.3|162354|162476.9|162316|30
1656556070000|2022-06-30 02:27:50|162477.3|162347.3|162366.5|162236.5|162482.2|162352.2|162355.8|162165.5|31
1656556080000|2022-06-30 02:28:00|162363.6|162233.6|162380.3|162169.6|162406.1|162234.6|162339.4|162166.8|37
1656556090000|2022-06-30 02:28:10|162376.6|162166.3|162406.1|162137.2|162424.1|162216.2|162338.3|162120|34
1656556100000|2022-06-30 02:28:20|162396.4|162147|162390.4|162120.5|162426.9|162147|162385.8|162112.6|39
1656556110000|2022-06-30 02:28:30|162390.2|162120.1|162388|162116.8|162399|162126|162375.1|162111.1|30
1656556120000|2022-06-30 02:28:40|162393.6|162115.5|162305.8|162175.8|162411.5|162190.2|162304.3|162115.5|29
1656556130000|2022-06-30 02:28:50|162313.6|162183.6|162319.9|162189.9|162363.7|162194|162297.2|162144.8|33
1656556140000|2022-06-30 02:29:00|162311.3|162181.3|162422.7|162120.4|162422.7|162203.4|162308.6|162119.2|33
1656556150000|2022-06-30 02:29:10|162394.3|162135|162401|162141.8|162427.4|162146.1|162392|162101.7|29
1656556160000|2022-06-30 02:29:20|162407.4|162134.8|162384.9|162118.4|162413.1|162150.5|162382.1|162116.3|27
1656556170000|2022-06-30 02:29:30|162384.4|162117.9|162390.3|162185.9|162409.4|162227.7|162351.2|162117.7|36
1656556180000|2022-06-30 02:29:40|162389.8|162188|162410.4|162189.8|162421.8|162242.4|162353|162165.2|35
1656556190000|2022-06-30 02:29:50|162364.4|162234.4|162357.8|162227.8|162401.5|162236.2|162356.2|162192|38
1656556200000|2022-06-30 02:30:00|162366.5|162236.5|162401|162190.8|162419.9|162236.5|162352|162177.3|38
1656556210000|2022-06-30 02:30:10|162401.1|162190.2|162423.1|162192.7|162425.9|162201.1|162401.1|162176.1|40
1656556220000|2022-06-30 02:30:20|162415.7|162192.8|162413.8|162188.8|162420.5|162192.8|162408|162186|33
1656556230000|2022-06-30 02:30:30|162416.7|162188|162365.5|162235.5|162420.7|162245.1|162362.2|162184.2|39
1656556240000|2022-06-30 02:30:40|162373.2|162243.2|162360.8|162230.8|162398.9|162243.2|162357.9|162194.4|39
1656556250000|2022-06-30 02:30:50|162364.1|162234.1|162397.5|162197.3|162419.6|162239.1|162355.4|162173.7|36
1656556260000|2022-06-30 02:31:00|162400.8|162195.9|162413.5|162185|162426.6|162235.4|162365.4|162165|35
1656556270000|2022-06-30 02:31:10|162420.4|162174.2|162415.3|162179.6|162420.4|162194.4|162405.6|162174|35
1656556280000|2022-06-30 02:31:20|162418.5|162182.1|162363.1|162233.1|162419.4|162234.6|162362.6|162178|36
1656556290000|2022-06-30 02:31:30|162400.3|162194.8|162407.7|162186|162423.3|162236.2|162360.3|162167.9|30
1656556300000|2022-06-30 02:31:40|162406.2|162186.5|162365.3|162235.3|162410.7|162235.7|162361.2|162181.7|22
1656556310000|2022-06-30 02:31:50|162364.6|162234.6|162417.1|162179.6|162421.5|162234.7|162353.9|162171.2|28
1656556320000|2022-06-30 02:32:00|162411.6|162185.9|162413.1|162183.2|162425.6|162197.7|162399.1|162168.1|29
1656556330000|2022-06-30 02:32:10|162421.6|162173.7|162412.8|162184.4|162424|162192.4|162409.4|162173.7|29
1656556340000|2022-06-30 02:32:20|162412.1|162184.1|162366.6|162236.6|162418.1|162242.4|162359.4|162183.7|32
1656556350000|2022-06-30 02:32:30|162366|162236|162402.2|162197.5|162404.7|162241.7|162359.3|162188.2|31
1656556360000|2022-06-30 02:32:40|162362.3|162232.3|162419.2|162175.3|162419.2|162233.2|162359.3|162174.5|27
1656556370000|2022-06-30 02:32:50|162418.6|162172.4|162404.3|162187.6|162433.4|162236.3|162361.1|162157.1|26
1656556380000|2022-06-30 02:33:00|162364.1|162234.1|162408.4|162194.1|162418|162234.7|162364.1|162180.7|31
1656556390000|2022-06-30 02:33:10|162405|162197.5|162468.6|162246|162480.5|162291.8|162403.5|162185.9|33
1656556400000|2022-06-30 02:33:20|162482.4|162227.1|162481.1|162228.4|162490.8|162255.7|162458.2|162219.4|30
1656556410000|2022-06-30 02:33:30|162490.1|162217|162486.3|162234.5|162490.1|162253|162464.1|162217|33
1656556420000|2022-06-30 02:33:40|162486.9|162232.9|162447.1|162317.1|162496.9|162327|162445.2|162229.3|35
1656556430000|2022-06-30 02:33:50|162447.8|162317.8|162487.4|162259.7|162487.4|162319.2|162442.8|162259.7|32
1656556440000|2022-06-30 02:34:00|162484.3|162263.5|162449.6|162319.6|162494.4|162324.6|162439.9|162252.5|33
1656556450000|2022-06-30 02:34:10|162495.7|162269.1|162498.4|162289.7|162500.7|162329.7|162451.6|162264.1|33
1656556460000|2022-06-30 02:34:20|162499.5|162290|162452.3|162322.3|162499.5|162332|162452.3|162283.1|36
1656556470000|2022-06-30 02:34:30|162452|162322|162450.2|162320.2|162494.1|162324|162436.2|162279.7|35
1656556480000|2022-06-30 02:34:40|162448.4|162318.4|162484.9|162282.6|162500.6|162318.4|162443.2|162259.1|31
1656556490000|2022-06-30 02:34:50|162491.4|162272.6|162517|162304.5|162519.2|162345.4|162454.1|162265.2|36
1656556500000|2022-06-30 02:35:00|162521.9|162301.6|162510.4|162282.6|162529.8|162345.8|162465.8|162254.9|31
1656556510000|2022-06-30 02:35:10|162509.7|162280.2|162506.1|162299.6|162520.6|162337.9|162467.2|162268.1|34
1656556520000|2022-06-30 02:35:20|162505.5|162300.3|162491.3|162286.5|162505.5|162331.4|162452.9|162283.4|21
1656556530000|2022-06-30 02:35:30|162492|162285.8|162498.8|162271.8|162510.1|162323.2|162452.7|162261.5|25
1656556540000|2022-06-30 02:35:40|162501|162271.9|162500.6|162273.7|162507.2|162280.4|162497.3|162258.7|25
1656556550000|2022-06-30 02:35:50|162498.4|162273.2|162505.1|162281.2|162527.1|162328.4|162447|162248.6|31
1656556560000|2022-06-30 02:36:00|162499.3|162286.1|162505|162275.1|162507.3|162335.7|162455.3|162274|36
1656556570000|2022-06-30 02:36:10|162494.1|162291.9|162506.2|162302|162508.5|162302|162493.8|162269.8|22
1656556580000|2022-06-30 02:36:20|162504.6|162300.3|162461.3|162331.3|162506.5|162337.6|162459.9|162292.3|28
1656556590000|2022-06-30 02:36:30|162460.8|162330.8|162509.7|162299.8|162515.2|162334.3|162457|162270.1|22
1656556600000|2022-06-30 02:36:40|162511.5|162296.2|162528.8|162319.2|162533.4|162357.3|162465.2|162288.7|33
1656556610000|2022-06-30 02:36:50|162528.9|162318.7|162538.8|162314.8|162542.6|162359.3|162489.3|162311.1|31
1656556620000|2022-06-30 02:37:00|162536.1|162317.2|162481.6|162351.6|162536.1|162360.3|162480.8|162316.5|30
1656556630000|2022-06-30 02:37:10|162481.9|162351.9|162541.6|162320.4|162541.6|162357.5|162481.9|162309|32
1656556640000|2022-06-30 02:37:20|162541.2|162320.3|162475.3|162345.3|162541.2|162349.7|162475.3|162310.4|29
1656556650000|2022-06-30 02:37:30|162475.6|162345.6|162475.4|162345.4|162513.7|162348|162475.1|162308.5|31
1656556660000|2022-06-30 02:37:40|162475.6|162345.6|162479.3|162349.3|162480.2|162350.2|162475.6|162345.6|28
1656556670000|2022-06-30 02:37:50|162479|162349|162523.7|162301|162531|162355.6|162479|162295|27
1656556680000|2022-06-30 02:38:00|162514.7|162306.2|162518.4|162305.1|162543.5|162349.6|162477.2|162268.8|29
1656556690000|2022-06-30 02:38:10|162517|162307|162515.6|162305.4|162524.9|162347.9|162477|162291|33
1656556700000|2022-06-30 02:38:20|162516|162306|162478.1|162348.1|162524.3|162351.7|162478.1|162299.7|32
1656556710000|2022-06-30 02:38:30|162478|162348|162472.8|162342.8|162514.1|162348|162472.3|162307.9|31
1656556720000|2022-06-30 02:38:40|162472.6|162342.6|162475.6|162345.6|162509.5|162347.6|162470.9|162305|27
1656556730000|2022-06-30 02:38:50|162475.7|162345.7|162477.8|162347.8|162530.8|162353.2|162475.4|162280.5|30
1656556740000|2022-06-30 02:39:00|162478.9|162348.9|162522|162307.8|162528.4|162350.8|162477.7|162299|33
1656556750000|2022-06-30 02:39:10|162523.7|162305.6|162518.1|162388.1|162538.5|162401.6|162487.5|162301.2|35
1656556760000|2022-06-30 02:39:20|162517.5|162387.5|162519.1|162389.1|162522.2|162392.2|162517.4|162387.4|30
1656556770000|2022-06-30 02:39:30|162520.9|162390.9|162524.8|162394.8|162529.2|162399.2|162518.9|162388.9|31
1656556780000|2022-06-30 02:39:40|162525|162395|162519.7|162389.7|162525.9|162395.9|162519.7|162389.7|30
1656556790000|2022-06-30 02:39:50|162515.7|162385.7|162521.9|162391.9|162526.3|162396.3|162515.1|162385.1|37
1656556800000|2022-06-30 02:40:00|162523.1|162393.1|162527.8|162397.8|162560.3|162401|162521.2|162358.9|29
1656556810000|2022-06-30 02:40:10|162528.3|162398.3|162519.9|162389.9|162530.9|162400.9|162519.9|162389.9|30
1656556820000|2022-06-30 02:40:20|162519.5|162389.5|162517.5|162387.5|162550.3|162389.5|162514|162349|29
1656556830000|2022-06-30 02:40:30|162516|162386|162561.1|162355|162561.1|162390.1|162515.7|162355|15
1656556840000|2022-06-30 02:40:40|162521.7|162391.7|162523.4|162393.4|162561.3|162394.5|162520.1|162352.8|25
1656556850000|2022-06-30 02:40:50|162523|162393|162532.1|162402.1|162561.6|162402.1|162523|162357.6|32
1656556860000|2022-06-30 02:41:00|162532.7|162402.7|162520.2|162390.2|162532.7|162402.7|162520.2|162390.2|30
1656556870000|2022-06-30 02:41:10|162521.8|162391.8|162521.3|162391.3|162562.5|162400.7|162520.3|162358.2|32
1656556880000|2022-06-30 02:41:20|162563.6|162355.8|162525.9|162395.9|162563.6|162400.7|162523|162355.8|32
1656556890000|2022-06-30 02:41:30|162525.2|162395.2|162530.1|162400.1|162531.6|162401.6|162522|162392|30
1656556900000|2022-06-30 02:41:40|162530.3|162400.3|162535.2|162405.2|162537.4|162407.4|162528.1|162398.1|31
1656556910000|2022-06-30 02:41:50|162533.9|162403.9|162529.2|162399.2|162533.9|162403.9|162527.7|162397.7|19
1656556920000|2022-06-30 02:42:00|162530.7|162400.7|162527.1|162397.1|162563.7|162400.7|162522.9|162358.5|32
1656556930000|2022-06-30 02:42:10|162526|162396|162524.6|162394.6|162566.2|162396.4|162520.9|162354.9|29
1656556940000|2022-06-30 02:42:20|162525.5|162395.5|162543.1|162413.1|162577.4|162447.4|162522.3|162356.8|30
1656556950000|2022-06-30 02:42:30|162543.9|162413.9|162539.2|162409.2|162604.7|162429.1|162539.2|162358.3|35
1656556960000|2022-06-30 02:42:40|162574.3|162367.6|162528.9|162398.9|162595.8|162422.9|162526.4|162346.6|33
1656556970000|2022-06-30 02:42:50|162528.1|162398.1|162565.6|162347.8|162573.5|162401.1|162527|162347.8|29
1656556980000|2022-06-30 02:43:00|162569.6|162349.5|162521|162391|162575.6|162398.6|162521|162346.4|34
1656556990000|2022-06-30 02:43:10|162520.8|162390.8|162541.3|162411.3|162580.7|162412.1|162520.8|162352.1|20
1656557000000|2022-06-30 02:43:20|162541.2|162411.2|162543.9|162413.9|162587.1|162417.1|162540.8|162363.6|22
1656557010000|2022-06-30 02:43:30|162544.1|162414.1|162545.7|162415.7|162577.9|162418|162542.5|162377.8|16
1656557020000|2022-06-30 02:43:40|162546|162416|162601.1|162346.8|162601.1|162416.5|162539.2|162346.8|22
1656557030000|2022-06-30 02:43:50|162609.9|162334.5|162589.7|162365.1|162614.1|162409.4|162539.4|162330.2|20
1656557040000|2022-06-30 02:44:00|162590.3|162364.9|162577.6|162361.7|162592|162404.8|162533.9|162358.6|21
1656557050000|2022-06-30 02:44:10|162578.1|162360.4|162571.7|162362.5|162578.2|162370.5|162570.7|162360.4|24
1656557060000|2022-06-30 02:44:20|162572.5|162355.7|162579.1|162362.5|162585.3|162370.5|162572.5|162352.7|22
1656557070000|2022-06-30 02:44:30|162576.7|162366.6|162535.6|162405.6|162583.5|162410.1|162527.1|162350.4|23
1656557080000|2022-06-30 02:44:40|162540.1|162410.1|162577.1|162362.6|162595.7|162410.1|162532.3|162347|28
1656557090000|2022-06-30 02:44:50|162578.8|162364.1|162528.1|162398.1|162580.6|162409.9|162528.1|162363.2|28
1656557100000|2022-06-30 02:45:00|162528.5|162398.5|162525.2|162395.2|162531.3|162401.3|162524.8|162394.8|30
1656557110000|2022-06-30 02:45:10|162577.6|162344|162558.9|162356.4|162577.6|162392.7|162509.8|162340.6|37
1656557120000|2022-06-30 02:45:20|162558.7|162356.1|162518.5|162388.5|162558.7|162391.5|162517.2|162351.9|29
1656557130000|2022-06-30 02:45:30|162518.1|162388.1|162524.8|162394.8|162574.7|162399.6|162518.1|162348.4|32
1656557140000|2022-06-30 02:45:40|162522.5|162392.5|162562.9|162360.4|162570.2|162399|162521.9|162354.4|27
1656557150000|2022-06-30 02:45:50|162563.6|162360.9|162537.6|162407.6|162563.6|162408.4|162520.3|162357.9|31
1656557160000|2022-06-30 02:46:00|162537.9|162407.9|162576|162371.6|162586.8|162409.7|162532.8|162353.8|34
1656557170000|2022-06-30 02:46:10|162533.8|162403.8|162567.8|162437.8|162598.2|162437.8|162532.9|162351.9|34
1656557180000|2022-06-30 02:46:20|162565.9|162435.9|162604.8|162402|162619|162438.1|162561.5|162389.1|31
1656557190000|2022-06-30 02:46:30|162568.4|162438.4|162568.2|162438.2|162610.3|162440.3|162567.7|162400.8|25
1656557200000|2022-06-30 02:46:40|162566.8|162436.8|162612.2|162399.8|162618.9|162443.5|162565.9|162396.5|27
1656557210000|2022-06-30 02:46:50|162612.6|162400.1|162565.5|162435.5|162620.1|162439.8|162564.8|162394.6|25
1656557220000|2022-06-30 02:47:00|162565.6|162435.6|162570.8|162440.8|162570.8|162440.8|162565.4|162435.4|26
1656557230000|2022-06-30 02:47:10|162570.3|162440.3|162567.5|162437.5|162610.5|162440.3|162564.7|162394.8|19
1656557240000|2022-06-30 02:47:20|162563.2|162433.2|162605.4|162402.6|162623.9|162436.3|162562.4|162392.9|27
1656557250000|2022-06-30 02:47:30|162610.7|162396.4|162565.6|162435.6|162614.4|162438.7|162565.6|162392.8|24
1656557260000|2022-06-30 02:47:40|162565.5|162435.5|162566.2|162436.2|162610.5|162438.4|162565.5|162395.6|21
1656557270000|2022-06-30 02:47:50|162606.9|162397.5|162555.2|162425.2|162619.7|162435.3|162555.2|162380.4|24
1656557280000|2022-06-30 02:48:00|162558.7|162428.7|162610.3|162400.7|162610.6|162440.1|162555.6|162393.8|32
1656557290000|2022-06-30 02:48:10|162567.9|162437.9|162567.3|162437.3|162636.5|162440.5|162559.2|162378.4|29
1656557300000|2022-06-30 02:48:20|162568.2|162438.2|162570.3|162440.3|162613|162445.3|162568.2|162398.3|31
1656557310000|2022-06-30 02:48:30|162610|162404.5|162571.1|162441.1|162611.1|162442.4|162570.3|162404.5|23
1656557320000|2022-06-30 02:48:40|162571.4|162441.4|162572.7|162442.7|162572.7|162442.7|162570.1|162440.1|20
1656557330000|2022-06-30 02:48:50|162573.4|162443.4|162572.6|162442.6|162614.2|162445|162570.9|162407.8|26
1656557340000|2022-06-30 02:49:00|162572.8|162442.8|162598.4|162468.4|162612.3|162468.4|162571.2|162405.2|26
1656557350000|2022-06-30 02:49:10|162617.3|162487.3|162615.2|162485.2|162685.7|162499.6|162614.8|162446.3|38
1656557360000|2022-06-30 02:49:20|162614.7|162484.7|162610.5|162480.5|162660.7|162496.2|162598.9|162414.3|33
1656557370000|2022-06-30 02:49:30|162609.7|162479.7|162603.5|162473.5|162615|162485|162599.4|162469.4|35
1656557380000|2022-06-30 02:49:40|162655.5|162450.4|162602.9|162472.9|162658.3|162478.7|162602.9|162434.9|27
1656557390000|2022-06-30 02:49:50|162662.5|162411|162644.6|162433.5|162671.2|162476.6|162599.8|162410.8|30
1656557400000|2022-06-30 02:50:00|162647.7|162431.8|162650.7|162417.3|162653.5|162433.2|162636.1|162413.9|30
1656557410000|2022-06-30 02:50:10|162641.5|162431.9|162601.4|162471.4|162646.1|162471.4|162601.4|162420.5|28
1656557420000|2022-06-30 02:50:20|162645.3|162428.3|162645.1|162422.5|162667.5|162472.8|162584.3|162401.3|29
1656557430000|2022-06-30 02:50:30|162659.5|162412.1|162647|162431.4|162674.4|162474.8|162583|162400.4|23
1656557440000|2022-06-30 02:50:40|162593.1|162463.1|162640.7|162413.5|162676.3|162464.1|162588.3|162373.6|29
1656557450000|2022-06-30 02:50:50|162640.6|162419.3|162633.2|162418.4|162657.7|162422.4|162628.1|162396.2|28
1656557460000|2022-06-30 02:51:00|162635.5|162416.6|162664.6|162459.1|162676.1|162495.2|162608.8|162408.2|23
1656557470000|2022-06-30 02:51:10|162666.4|162459.6|162623.3|162493.3|162666.4|162493.6|162618.2|162459.6|10
1656557480000|2022-06-30 02:51:20|162624|162494|162663.6|162452.5|162663.6|162494|162617.8|162451.6|15
1656557490000|2022-06-30 02:51:30|162665.8|162449.9|162663.7|162454.9|162677.7|162458.6|162660.4|162445.5|17
1656557500000|2022-06-30 02:51:40|162665.1|162456|162670.3|162453.2|162672.5|162456|162665.1|162449.3|16
1656557510000|2022-06-30 02:51:50|162666.4|162456.3|162668.6|162460.6|162700.1|162499.1|162624.9|162438|18
1656557520000|2022-06-30 02:52:00|162671.3|162458.8|162674.7|162456.2|162681|162498.8|162628.2|162453.1|24
1656557530000|2022-06-30 02:52:10|162673.9|162456.1|162621.6|162491.6|162674.5|162495.7|162619.9|162456.1|31
1656557540000|2022-06-30 02:52:20|162621.5|162491.5|162622.4|162492.4|162677.5|162492.9|162617.7|162439|27
1656557550000|2022-06-30 02:52:30|162621.9|162491.9|162623.9|162493.9|162675.5|162497.3|162618.3|162446.3|26
1656557560000|2022-06-30 02:52:40|162626.1|162496.1|162623.2|162493.2|162661.6|162496.1|162621.1|162452.9|19
1656557570000|2022-06-30 02:52:50|162662.2|162454.5|162624.5|162494.5|162662.2|162494.7|162621.8|162454.1|24
1656557580000|2022-06-30 02:53:00|162624.3|162494.3|162662|162453.4|162663.9|162495.2|162618.7|162451.3|26
1656557590000|2022-06-30 02:53:10|162622.6|162492.6|162657.5|162527.5|162698.5|162531.1|162618.8|162449.7|25
1656557600000|2022-06-30 02:53:20|162701.4|162480.1|162689.8|162484.5|162702.7|162524.4|162654.4|162473|28
1656557610000|2022-06-30 02:53:30|162651.8|162521.8|162651.9|162521.9|162705.1|162522.7|162648.9|162466.9|26
1656557620000|2022-06-30 02:53:40|162652.2|162522.2|162698.7|162471|162706.1|162527.5|162649.3|162464.4|35
1656557630000|2022-06-30 02:53:50|162695.5|162477.9|162689.2|162481.6|162695.7|162526.1|162649.8|162477.9|35
1656557640000|2022-06-30 02:54:00|162688.6|162473.4|162700.8|162476.4|162700.8|162521.8|162644.6|162467.8|29
1656557650000|2022-06-30 02:54:10|162697.1|162481.2|162651.9|162521.9|162697.1|162522.3|162649.8|162481|26
1656557660000|2022-06-30 02:54:20|162652|162522|162651.4|162521.4|162690.5|162524.5|162649.9|162482.4|30
1656557670000|2022-06-30 02:54:30|162691.2|162480.3|162686.4|162480.1|162695.2|162519.5|162648.2|162473.6|29
1656557680000|2022-06-30 02:54:40|162687.3|162480.4|162696.1|162473.2|162696.6|162484.3|162685.4|162469.5|21
1656557690000|2022-06-30 02:54:50|162693.8|162473.4|162690.2|162482.4|162696.4|162520.7|162644.6|162471.2|21
1656557700000|2022-06-30 02:55:00|162686|162482.3|162649.6|162519.6|162695.6|162521.5|162646.3|162474.4|33
1656557710000|2022-06-30 02:55:10|162688.3|162479.2|162648.9|162518.9|162691|162519.4|162647.5|162477.5|24
1656557720000|2022-06-30 02:55:20|162648.4|162518.4|162684.6|162483.5|162688.1|162519.6|162648|162480.8|21
1656557730000|2022-06-30 02:55:30|162684.8|162481.8|162647.7|162517.7|162697.6|162520|162645.5|162469.2|26
1656557740000|2022-06-30 02:55:40|162692.9|162471.8|162649.6|162519.6|162695.5|162520.3|162644.2|162469.5|28
1656557750000|2022-06-30 02:55:50|162685.5|162481.6|162685.5|162482.9|162700.6|162519.3|162642.1|162462.4|22
1656557760000|2022-06-30 02:56:00|162649.8|162519.8|162685.1|162480.8|162699.5|162519.8|162645.1|162465.2|24
1656557770000|2022-06-30 02:56:10|162685.7|162480.7|162651.1|162521.1|162687.8|162521.3|162648.1|162478.2|33
1656557780000|2022-06-30 02:56:20|162686.1|162485.5|162689.8|162483.1|162694.4|162521.5|162647.8|162475.8|20
1656557790000|2022-06-30 02:56:30|162686.2|162481.7|162686.9|162482.6|162706|162521.5|162648.9|162462.9|27
1656557800000|2022-06-30 02:56:40|162685.5|162481.9|162708.1|162456.3|162708.1|162520|162637|162456.3|29
1656557810000|2022-06-30 02:56:50|162641.5|162511.5|162642.4|162512.4|162699.2|162512.4|162640.5|162460.5|26
1656557820000|2022-06-30 02:57:00|162680.7|162473.9|162680.6|162474.9|162686.7|162512.7|162638.1|162468.4|25
1656557830000|2022-06-30 02:57:10|162679.7|162474.7|162647.9|162517.9|162680.7|162517.9|162641.5|162473|26
1656557840000|2022-06-30 02:57:20|162647.8|162517.8|162647.2|162517.2|162652.1|162522.1|162645.4|162515.4|23
1656557850000|2022-06-30 02:57:30|162641.6|162511.6|162645.5|162515.5|162647.3|162517.3|162641.5|162511.5|18
1656557860000|2022-06-30 02:57:40|162640.4|162510.4|162644.2|162514.2|162645.6|162515.6|162640.4|162510.4|19
1656557870000|2022-06-30 02:57:50|162645.5|162515.5|162639.4|162509.4|162647|162517|162635.8|162505.8|26
1656557880000|2022-06-30 02:58:00|162640.6|162510.6|162646.6|162516.6|162648|162518|162634.4|162504.4|32
1656557890000|2022-06-30 02:58:10|162638.3|162508.3|162636.8|162506.8|162645.4|162515.4|162633.7|162503.7|15
1656557900000|2022-06-30 02:58:20|162636.7|162506.7|162633.2|162503.2|162646.7|162516.7|162629.1|162499.1|30
1656557910000|2022-06-30 02:58:30|162633.1|162503.1|162627.6|162497.6|162637.1|162507.1|162627.6|162497.6|36
1656557920000|2022-06-30 02:58:40|162630.7|162500.7|162633.3|162503.3|162636.1|162506.1|162628.1|162498.1|32
1656557930000|2022-06-30 02:58:50|162633|162503|162634.7|162504.7|162637.2|162507.2|162632.9|162502.9|28
1656557940000|2022-06-30 02:59:00|162634.6|162504.6|162634.2|162504.2|162639.8|162509.8|162630.6|162500.6|23
1656557950000|2022-06-30 02:59:10|162638.2|162508.2|162637.1|162507.1|162641.4|162511.4|162634.1|162504.1|25
1656557960000|2022-06-30 02:59:20|162636.5|162506.5|162636.8|162506.8|162642|162512|162606.5|162476.5|29
1656557970000|2022-06-30 02:59:30|162638.3|162508.3|162634.6|162504.6|162640.5|162510.5|162631.1|162501.1|20
1656557980000|2022-06-30 02:59:40|162634.9|162504.9|162636.8|162506.8|162636.8|162506.8|162630.6|162500.6|18
1656557990000|2022-06-30 02:59:50|162638.1|162508.1|162636.2|162506.2|162638.2|162508.2|162631.7|162501.7|26
1656558000000|2022-06-30 03:00:00|162635.3|162505.3|162637.1|162507.1|162637.9|162507.9|162630.5|162500.5|34
1656558010000|2022-06-30 03:00:10|162637|162507|162635.9|162505.9|162640|162510|162634.5|162504.5|17
1656558020000|2022-06-30 03:00:20|162637.1|162507.1|162638.8|162508.8|162642.1|162518.9|162608.9|162500.5|21
1656558030000|2022-06-30 03:00:30|162636.4|162506.4|162639.3|162509.3|162645.4|162515.4|162635|162505|16
1656558040000|2022-06-30 03:00:40|162639.2|162509.2|162639.8|162509.8|162640.3|162510.3|162635.5|162505.5|21
1656558050000|2022-06-30 03:00:50|162638.5|162508.5|162638|162508|162640.3|162510.3|162632.8|162502.8|27
1656558060000|2022-06-30 03:01:00|162635.5|162505.5|162639.1|162509.1|162639.3|162509.3|162632.6|162502.6|24
1656558070000|2022-06-30 03:01:10|162639.4|162509.4|162636.4|162506.4|162639.6|162509.6|162635.6|162505.6|24
1656558080000|2022-06-30 03:01:20|162636.6|162506.6|162637|162507|162640.4|162510.4|162615.6|162485.6|31
1656558090000|2022-06-30 03:01:30|162638.7|162508.7|162634.1|162504.1|162643.5|162513.5|162633.2|162503.2|28
1656558100000|2022-06-30 03:01:40|162634.2|162504.2|162640.9|162510.9|162641.3|162511.3|162633.3|162503.3|27
1656558110000|2022-06-30 03:01:50|162639.6|162509.6|162634.8|162504.8|162646.7|162516.7|162634.3|162504.3|28
1656558120000|2022-06-30 03:02:00|162633.1|162503.1|162651.4|162521.4|162654.7|162524.7|162629.3|162499.3|28
1656558130000|2022-06-30 03:02:10|162652.4|162522.4|162639.1|162509.1|162653.2|162523.2|162634.8|162504.8|22
1656558140000|2022-06-30 03:02:20|162639.4|162509.4|162638.6|162508.6|162642.1|162512.1|162637.6|162507.6|13
1656558150000|2022-06-30 03:02:30|162641.3|162511.3|162641.3|162511.3|162645.2|162515.2|162639.2|162509.2|19
1656558160000|2022-06-30 03:02:40|162642.4|162512.4|162649.2|162519.2|162653.8|162523.8|162638.8|162508.8|16
1656558170000|2022-06-30 03:02:50|162648.7|162518.7|162644.8|162514.8|162657.3|162527.3|162635.5|162505.5|28
1656558180000|2022-06-30 03:03:00|162631.8|162501.8|162645.9|162515.9|162648.3|162518.3|162631.8|162501.8|15
1656558190000|2022-06-30 03:03:10|162642.9|162512.9|162645.5|162515.5|162646|162516|162641.2|162511.2|15
1656558200000|2022-06-30 03:03:20|162643.9|162513.9|162655.1|162525.1|162655.3|162525.3|162643|162513|24
1656558210000|2022-06-30 03:03:30|162655.4|162525.4|162656.4|162526.4|162656.7|162526.7|162649.9|162519.9|19
1656558220000|2022-06-30 03:03:40|162656.9|162526.9|162653|162523|162657.8|162527.8|162644.5|162514.5|19
1656558230000|2022-06-30 03:03:50|162652.2|162522.2|162642.8|162512.8|162653.7|162523.7|162642.8|162512.8|29
1656558240000|2022-06-30 03:04:00|162642.6|162512.6|162643.4|162513.4|162653.2|162523.2|162640.6|162510.6|22
1656558250000|2022-06-30 03:04:10|162637.7|162507.7|162642.4|162512.4|162658|162528|162635.7|162505.7|24
1656558260000|2022-06-30 03:04:20|162644.5|162514.5|162640.2|162510.2|162645.6|162515.6|162639|162509|24
1656558270000|2022-06-30 03:04:30|162641.2|162511.2|162641.9|162511.9|162651|162521|162639.8|162509.8|18
1656558280000|2022-06-30 03:04:40|162639.9|162509.9|162643|162513|162643|162513|162635|162505|23
1656558290000|2022-06-30 03:04:50|162642.6|162512.6|162637.1|162507.1|162644|162514|162637.1|162507.1|25
1656558300000|2022-06-30 03:05:00|162637.9|162507.9|162640.4|162510.4|162643.5|162513.5|162637|162507|27
1656558310000|2022-06-30 03:05:10|162640.2|162510.2|162650.3|162520.3|162650.3|162520.3|162632|162502|24
1656558320000|2022-06-30 03:05:20|162652.1|162522.1|162640.7|162510.7|162652.7|162522.7|162636.4|162506.4|32
1656558330000|2022-06-30 03:05:30|162642|162512|162644|162514|162649.5|162519.5|162639.5|162509.5|28
1656558340000|2022-06-30 03:05:40|162642.3|162512.3|162671.6|162541.6|162685.4|162555.4|162642.3|162512.3|36
1656558350000|2022-06-30 03:05:50|162679.9|162549.9|162676|162546|162682.8|162552.8|162673.1|162543.1|31
1656558360000|2022-06-30 03:06:00|162673.4|162543.4|162657.5|162527.5|162676.7|162546.7|162647.6|162517.6|26
1656558370000|2022-06-30 03:06:10|162656.7|162526.7|162659.1|162529.1|162662.8|162532.8|162655.2|162525.2|32
1656558380000|2022-06-30 03:06:20|162662|162532|162658.9|162528.9|162671|162541|162653.1|162523.1|31
1656558390000|2022-06-30 03:06:30|162656.1|162526.1|162654.6|162524.6|162663.4|162533.4|162646.6|162516.6|27
1656558400000|2022-06-30 03:06:40|162653.3|162523.3|162653.3|162523.3|162660.5|162530.5|162648.4|162518.4|29
1656558410000|2022-06-30 03:06:50|162649.6|162519.6|162651.5|162521.5|162652.9|162522.9|162648.1|162518.1|14
1656558420000|2022-06-30 03:07:00|162652.7|162522.7|162651.4|162521.4|162690.8|162524|162638.5|162489.6|30
1656558430000|2022-06-30 03:07:10|162651.2|162521.2|162645.1|162515.1|162664.7|162534.7|162644.6|162514.6|27
1656558440000|2022-06-30 03:07:20|162644.9|162514.9|162654.1|162524.1|162654.4|162524.4|162644.9|162514.9|25
1656558450000|2022-06-30 03:07:30|162653.9|162523.9|162656.2|162526.2|162658.2|162528.2|162649.8|162519.8|19
1656558460000|2022-06-30 03:07:40|162655.4|162525.4|162658.7|162528.7|162659|162529|162651.5|162521.5|19
1656558470000|2022-06-30 03:07:50|162652.4|162522.4|162657.7|162527.7|162667.8|162537.8|162651.7|162521.7|13
1656558480000|2022-06-30 03:08:00|162655.2|162525.2|162664.1|162534.1|162668.5|162538.5|162652.5|162522.5|26
1656558490000|2022-06-30 03:08:10|162665.4|162535.4|162656.8|162526.8|162665.4|162535.4|162647.8|162517.8|25
1656558500000|2022-06-30 03:08:20|162653.7|162523.7|162669.7|162539.7|162673.4|162543.4|162652.5|162522.5|27
1656558510000|2022-06-30 03:08:30|162667.2|162537.2|162664.1|162534.1|162672.2|162542.2|162647.8|162517.8|23
1656558520000|2022-06-30 03:08:40|162661.9|162531.9|162665.2|162535.2|162699|162535.2|162639.1|162494|19
1656558530000|2022-06-30 03:08:50|162664.8|162534.8|162666.1|162536.1|162673.1|162543.1|162663|162533|29
1656558540000|2022-06-30 03:09:00|162669.7|162539.7|162672|162542|162674.8|162544.8|162662.3|162532.3|25
1656558550000|2022-06-30 03:09:10|162670.1|162540.1|162665.2|162535.2|162676.5|162546.5|162660.8|162530.8|28
1656558560000|2022-06-30 03:09:20|162667|162537|162653.6|162523.6|162667|162537|162652.2|162522.2|19
1656558570000|2022-06-30 03:09:30|162655.4|162525.4|162654|162524|162660.6|162530.6|162646|162516|16
1656558580000|2022-06-30 03:09:40|162657.1|162527.1|162650.4|162520.4|162657.6|162527.6|162645.4|162515.4|14
1656558590000|2022-06-30 03:09:50|162650.6|162520.6|162652.1|162522.1|162653.6|162523.6|162648.5|162518.5|11
1656558600000|2022-06-30 03:10:00|162652.7|162522.7|162646.9|162516.9|162655.6|162525.6|162645.1|162515.1|12
1656558610000|2022-06-30 03:10:10|162648.7|162518.7|162661.8|162531.8|162703.4|162536.4|162642.6|162491.2|20
1656558620000|2022-06-30 03:10:20|162665|162535|162646.5|162516.5|162665.1|162535.1|162646.5|162516.5|12
1656558630000|2022-06-30 03:10:30|162646.6|162516.6|162648.1|162518.1|162651.3|162521.3|162643|162513|22
1656558640000|2022-06-30 03:10:40|162649.3|162519.3|162644.5|162514.5|162651|162521|162639.6|162509.6|28
1656558650000|2022-06-30 03:10:50|162645.2|162515.2|162648.6|162518.6|162648.8|162518.8|162640.2|162510.2|15
1656558660000|2022-06-30 03:11:00|162647.7|162517.7|162648.3|162518.3|162655.8|162525.8|162639|162509|29
1656558670000|2022-06-30 03:11:10|162646.2|162516.2|162646.7|162516.7|162653.4|162523.4|162643.2|162513.2|16
1656558680000|2022-06-30 03:11:20|162649|162519|162647.2|162517.2|162650.1|162520.1|162636.9|162506.9|23
1656558690000|2022-06-30 03:11:30|162645.6|162515.6|162645.4|162515.4|162649.6|162519.6|162645.4|162515.4|15
1656558700000|2022-06-30 03:11:40|162646.4|162516.4|162649.2|162519.2|162651.9|162521.9|162646.4|162516.4|20
1656558710000|2022-06-30 03:11:50|162649.3|162519.3|162653.6|162523.6|162653.6|162523.6|162644|162514|25
1656558720000|2022-06-30 03:12:00|162653.2|162523.2|162635.4|162505.4|162657|162527|162614.1|162484.1|26
1656558730000|2022-06-30 03:12:10|162633.5|162503.5|162622.4|162492.4|162633.5|162503.5|162607.8|162477.8|33
1656558740000|2022-06-30 03:12:20|162621.1|162491.1|162615|162485|162621.7|162491.7|162605.6|162475.6|31
1656558750000|2022-06-30 03:12:30|162615.6|162485.6|162624.2|162494.2|162624.8|162494.8|162611.3|162481.3|30
1656558760000|2022-06-30 03:12:40|162624.5|162494.5|162620.4|162490.4|162627.6|162497.6|162617.4|162487.4|28
1656558770000|2022-06-30 03:12:50|162620.6|162490.6|162625.2|162495.2|162625.2|162495.2|162614.7|162484.7|25
1656558780000|2022-06-30 03:13:00|162624.5|162494.5|162653|162523|162660|162530|162620.3|162490.3|27
1656558790000|2022-06-30 03:13:10|162661.9|162531.9|162654.4|162524.4|162667|162537|162650.8|162520.8|35
1656558800000|2022-06-30 03:13:20|162656.6|162526.6|162655|162525|162660.5|162530.5|162653|162523|29
1656558810000|2022-06-30 03:13:30|162654.6|162524.6|162601.9|162471.9|162657|162527|162591.1|162461.1|30
1656558820000|2022-06-30 03:13:40|162602.5|162472.5|162605.2|162475.2|162606.7|162476.7|162598.6|162468.6|27
1656558830000|2022-06-30 03:13:50|162605.4|162475.4|162616.6|162486.6|162616.6|162486.6|162605.4|162475.4|18
1656558840000|2022-06-30 03:14:00|162617.2|162487.2|162611.4|162481.4|162617.2|162487.2|162608.3|162478.3|23
1656558850000|2022-06-30 03:14:10|162614.6|162484.6|162617.8|162487.8|162617.8|162487.8|162606.4|162476.4|28
1656558860000|2022-06-30 03:14:20|162616.6|162486.6|162603.2|162473.2|162619|162489|162602.7|162472.7|28
1656558870000|2022-06-30 03:14:30|162604.1|162474.1|162607.1|162477.1|162610.8|162480.8|162604.1|162474.1|23
1656558880000|2022-06-30 03:14:40|162605.9|162475.9|162609.9|162479.9|162616.4|162486.4|162605.7|162475.7|26
1656558890000|2022-06-30 03:14:50|162612.9|162482.9|162613.7|162483.7|162617.7|162487.7|162608.3|162478.3|38
1656558900000|2022-06-30 03:15:00|162615.9|162485.9|162613.5|162483.5|162620.7|162490.7|162611.2|162481.2|31
1656558910000|2022-06-30 03:15:10|162614.3|162484.3|162612.7|162482.7|162616.5|162486.5|162610.3|162480.3|33
1656558920000|2022-06-30 03:15:20|162613.9|162483.9|162615.1|162485.1|162618.9|162488.9|162610.2|162480.2|33
1656558930000|2022-06-30 03:15:30|162613.9|162483.9|162616.5|162486.5|162625.9|162495.9|162605.3|162475.3|29
1656558940000|2022-06-30 03:15:40|162615.4|162485.4|162615.5|162485.5|162617.7|162487.7|162607.7|162477.7|23
1656558950000|2022-06-30 03:15:50|162617.1|162487.1|162608.2|162478.2|162619.1|162489.1|162606.5|162476.5|29
1656558960000|2022-06-30 03:16:00|162568.1|162438.1|162589.5|162459.5|162591.1|162461.1|162568.1|162438.1|31
1656558970000|2022-06-30 03:16:10|162582.8|162452.8|162582.7|162452.7|162591.2|162461.2|162578.7|162448.7|36
1656558980000|2022-06-30 03:16:20|162582|162452|162495.8|162365.8|162592.4|162462.4|162494.7|162364.7|36
1656558990000|2022-06-30 03:16:30|162500|162370|162494.7|162364.7|162500|162370|162493.2|162363.2|31
1656559000000|2022-06-30 03:16:40|162494.8|162364.8|162505.4|162375.4|162505.4|162375.4|162494.7|162364.7|24
1656559010000|2022-06-30 03:16:50|162505.8|162375.8|162505.6|162375.6|162507.2|162377.2|162502.3|162372.3|15
1656559020000|2022-06-30 03:17:00|162504.7|162374.7|162507.3|162377.3|162511.2|162381.2|162493.8|162363.8|24
1656559030000|2022-06-30 03:17:10|162508.6|162378.6|162508.8|162378.8|162509.9|162379.9|162498.8|162368.8|30
1656559040000|2022-06-30 03:17:20|162508|162378|162506.9|162376.9|162512.9|162382.9|162504.8|162374.8|31
1656559050000|2022-06-30 03:17:30|162508.5|162378.5|162505.5|162375.5|162512.3|162382.3|162500.9|162370.9|22
1656559060000|2022-06-30 03:17:40|162505.1|162375.1|162505.3|162375.3|162507.6|162377.6|162501.8|162371.8|25
1656559070000|2022-06-30 03:17:50|162504.2|162374.2|162509.3|162379.3|162509.3|162379.3|162501.6|162371.6|19
1656559080000|2022-06-30 03:18:00|162508.4|162378.4|162511|162381|162512.2|162382.2|162506|162376|23
1656559090000|2022-06-30 03:18:10|162510.9|162380.9|162510.1|162380.1|162515.3|162385.3|162503.7|162373.7|31
1656559100000|2022-06-30 03:18:20|162510.4|162380.4|162503.9|162373.9|162510.7|162380.7|162498.2|162368.2|25
1656559110000|2022-06-30 03:18:30|162507.6|162377.6|162496.8|162366.8|162516.4|162386.4|162496.8|162366.8|25
1656559120000|2022-06-30 03:18:40|162506.5|162376.5|162509.9|162379.9|162513.3|162383.3|162504|162374|24
1656559130000|2022-06-30 03:18:50|162504.5|162374.5|162501.4|162371.4|162508.9|162378.9|162497.8|162367.8|29
1656559140000|2022-06-30 03:19:00|162501.3|162371.3|162507.3|162377.3|162507.6|162377.6|162500|162370|33
1656559150000|2022-06-30 03:19:10|162506.4|162376.4|162503.8|162373.8|162507.5|162377.5|162501.9|162371.9|28
1656559160000|2022-06-30 03:19:20|162508.1|162378.1|162499.9|162369.9|162510.6|162380.6|162499.9|162369.9|30
1656559170000|2022-06-30 03:19:30|162499.1|162369.1|162508|162378|162511.7|162381.7|162499|162369|29
1656559180000|2022-06-30 03:19:40|162507.2|162377.2|162493.7|162363.7|162510.7|162380.7|162493.7|162363.7|25
1656559190000|2022-06-30 03:19:50|162497.1|162367.1|162504.7|162374.7|162513.1|162383.1|162493.9|162363.9|26
1656559200000|2022-06-30 03:20:00|162504.3|162374.3|162511.8|162381.8|162511.8|162381.8|162492.5|162362.5|30
1656559210000|2022-06-30 03:20:10|162511|162381|162498.7|162368.7|162514.3|162384.3|162498.7|162368.7|22
1656559220000|2022-06-30 03:20:20|162499.7|162369.7|162497|162367|162505.9|162375.9|162494|162364|27
1656559230000|2022-06-30 03:20:30|162498.4|162368.4|162505.8|162375.8|162505.8|162375.8|162495.5|162365.5|24
1656559240000|2022-06-30 03:20:40|162509.3|162379.3|162502.6|162372.6|162512|162382|162502.1|162372.1|21
1656559250000|2022-06-30 03:20:50|162504.9|162374.9|162504.5|162374.5|162513.6|162383.6|162496.9|162366.9|16
1656559260000|2022-06-30 03:21:00|162504.9|162374.9|162505.9|162375.9|162518.2|162388.2|162496.1|162366.1|26
1656559270000|2022-06-30 03:21:10|162505.5|162375.5|162512.2|162382.2|162522.7|162392.7|162501|162371|17
1656559280000|2022-06-30 03:21:20|162511.8|162381.8|162507.6|162377.6|162513.6|162383.6|162502.7|162372.7|30
1656559290000|2022-06-30 03:21:30|162506|162376|162509.1|162379.1|162514.5|162384.5|162502.9|162372.9|15
1656559300000|2022-06-30 03:21:40|162506.2|162376.2|162507.4|162377.4|162552.8|162386.2|162495.2|162346|29
1656559310000|2022-06-30 03:21:50|162506.1|162376.1|162510.3|162380.3|162512.5|162382.5|162504.3|162374.3|18
1656559320000|2022-06-30 03:22:00|162507.4|162377.4|162507.2|162377.2|162510.4|162380.4|162503.4|162373.4|27
1656559330000|2022-06-30 03:22:10|162508.8|162378.8|162510.6|162380.6|162519.9|162389.9|162508.1|162378.1|23
1656559340000|2022-06-30 03:22:20|162510.7|162380.7|162506.3|162376.3|162512.6|162382.6|162505.5|162375.5|26
1656559350000|2022-06-30 03:22:30|162509.5|162379.5|162502.3|162372.3|162511.5|162381.5|162497.8|162367.8|19
1656559360000|2022-06-30 03:22:40|162501.7|162371.7|162506.1|162376.1|162508.4|162378.4|162501.2|162371.2|18
1656559370000|2022-06-30 03:22:50|162505.7|162375.7|162502.7|162372.7|162511.8|162381.8|162499.4|162369.4|24
1656559380000|2022-06-30 03:23:00|162504.8|162374.8|162505.7|162375.7|162510|162380|162502.3|162372.3|23
1656559390000|2022-06-30 03:23:10|162505.9|162375.9|162501|162371|162507.9|162377.9|162499.8|162369.8|20
1656559400000|2022-06-30 03:23:20|162501.1|162371.1|162502.3|162372.3|162503.7|162373.7|162497.4|162367.4|20
1656559410000|2022-06-30 03:23:30|162503.6|162373.6|162503.1|162373.1|162505|162375|162501.2|162371.2|19
1656559420000|2022-06-30 03:23:40|162502.6|162372.6|162508.7|162378.7|162511.3|162381.3|162499|162369|28
1656559430000|2022-06-30 03:23:50|162509.5|162379.5|162505.1|162375.1|162510|162380|162501.7|162371.7|18
1656559440000|2022-06-30 03:24:00|162504|162374|162506.8|162376.8|162508.3|162378.3|162502.2|162372.2|14
1656559450000|2022-06-30 03:24:10|162506|162376|162509.1|162379.1|162510.7|162380.7|162506|162376|16
1656559460000|2022-06-30 03:24:20|162510.2|162380.2|162506|162376|162511.2|162381.2|162494.7|162364.7|23
1656559470000|2022-06-30 03:24:30|162503.7|162373.7|162505.7|162375.7|162507.2|162377.2|162500.9|162370.9|31
1656559480000|2022-06-30 03:24:40|162505.5|162375.5|162504.7|162374.7|162505.7|162375.7|162501.9|162371.9|21
1656559490000|2022-06-30 03:24:50|162505.5|162375.5|162510.3|162380.3|162512|162382|162503.3|162373.3|23
1656559500000|2022-06-30 03:25:00|162512.4|162382.4|162507|162377|162515.7|162385.7|162506.8|162376.8|27
1656559510000|2022-06-30 03:25:10|162505.9|162375.9|162498.4|162368.4|162510.1|162380.1|162495.8|162365.8|28
1656559520000|2022-06-30 03:25:20|162498.1|162368.1|162500|162370|162504|162374|162495.3|162365.3|23
1656559530000|2022-06-30 03:25:30|162498|162368|162495.3|162365.3|162502.4|162372.4|162493.8|162363.8|29
1656559540000|2022-06-30 03:25:40|162498|162368|162502.7|162372.7|162505.2|162375.2|162497|162367|27
1656559550000|2022-06-30 03:25:50|162502|162372|162504.8|162374.8|162508.9|162378.9|162501.4|162371.4|26
1656559560000|2022-06-30 03:26:00|162505.9|162375.9|162507.9|162377.9|162511|162381|162502.7|162372.7|20
1656559570000|2022-06-30 03:26:10|162506.1|162376.1|162508.8|162378.8|162511|162381|162506.1|162376.1|29
1656559580000|2022-06-30 03:26:20|162509|162379|162514.6|162384.6|162514.7|162384.7|162507.4|162377.4|24
1656559590000|2022-06-30 03:26:30|162517.6|162387.6|162511.2|162381.2|162524|162394|162510|162380|24
1656559600000|2022-06-30 03:26:40|162514.3|162384.3|162509.4|162379.4|162515.3|162385.3|162502.8|162372.8|27
1656559610000|2022-06-30 03:26:50|162508.7|162378.7|162506.7|162376.7|162519.5|162389.5|162503.7|162373.7|23
1656559620000|2022-06-30 03:27:00|162506.6|162376.6|162505.8|162375.8|162509.2|162379.2|162502.4|162372.4|23
1656559630000|2022-06-30 03:27:10|162505.6|162375.6|162507.6|162377.6|162510.2|162380.2|162504.3|162374.3|17
1656559640000|2022-06-30 03:27:20|162508.3|162378.3|162504.7|162374.7|162511.4|162381.4|162504.7|162374.7|12
1656559650000|2022-06-30 03:27:30|162503.8|162373.8|162506|162376|162506|162376|162496.6|162366.6|26
1656559660000|2022-06-30 03:27:40|162512.2|162382.2|162507|162377|162514.3|162384.3|162488.4|162358.4|25
1656559670000|2022-06-30 03:27:50|162506|162376|162505.6|162375.6|162506.7|162376.7|162501.4|162371.4|21
1656559680000|2022-06-30 03:28:00|162504.9|162374.9|162504.4|162374.4|162513.1|162383.1|162503|162373|26
1656559690000|2022-06-30 03:28:10|162505.5|162375.5|162509.3|162379.3|162512.2|162382.2|162504.7|162374.7|20
1656559700000|2022-06-30 03:28:20|162509.8|162379.8|162514|162384|162514|162384|162508|162378|19
1656559710000|2022-06-30 03:28:30|162514.1|162384.1|162511|162381|162514.1|162384.1|162506.3|162376.3|15
1656559720000|2022-06-30 03:28:40|162513.6|162383.6|162514.9|162384.9|162519.6|162389.6|162505.8|162375.8|28
1656559730000|2022-06-30 03:28:50|162516.4|162386.4|162514.1|162384.1|162517.7|162387.7|162509.7|162379.7|22
1656559740000|2022-06-30 03:29:00|162513.1|162383.1|162516|162386|162517.4|162387.4|162509.5|162379.5|23
1656559750000|2022-06-30 03:29:10|162517.1|162387.1|162510.6|162380.6|162517.4|162387.4|162507.3|162377.3|26
1656559760000|2022-06-30 03:29:20|162511.5|162381.5|162510.8|162380.8|162513.7|162383.7|162510.2|162380.2|19
1656559770000|2022-06-30 03:29:30|162509.9|162379.9|162516.2|162386.2|162519.7|162389.7|162509.9|162379.9|17
1656559780000|2022-06-30 03:29:40|162513.8|162383.8|162515.8|162385.8|162520.7|162390.7|162509.8|162379.8|19
1656559790000|2022-06-30 03:29:50|162513.7|162383.7|162511.8|162381.8|162519|162389|162506.6|162376.6|36
1656559800000|2022-06-30 03:30:00|162510.1|162380.1|162514.5|162384.5|162523.8|162393.8|162509.1|162379.1|32
1656559810000|2022-06-30 03:30:10|162515.6|162385.6|162513.1|162383.1|162518.4|162388.4|162512.6|162382.6|30
1656559820000|2022-06-30 03:30:20|162513.7|162383.7|162515.3|162385.3|162515.5|162385.5|162512|162382|17
1656559830000|2022-06-30 03:30:30|162514|162384|162505.2|162375.2|162515.1|162385.1|162500.7|162370.7|23
1656559840000|2022-06-30 03:30:40|162509.3|162379.3|162510.2|162380.2|162510.6|162380.6|162502.7|162372.7|20
1656559850000|2022-06-30 03:30:50|162511.1|162381.1|162520.5|162390.5|162520.5|162390.5|162505.1|162375.1|23
1656559860000|2022-06-30 03:31:00|162520.7|162390.7|162515.5|162385.5|162520.7|162390.7|162510.7|162380.7|23
1656559870000|2022-06-30 03:31:10|162515.4|162385.4|162521.5|162391.5|162521.6|162391.6|162515.4|162385.4|20
1656559880000|2022-06-30 03:31:20|162521.8|162391.8|162523|162393|162525.9|162395.9|162519|162389|22
1656559890000|2022-06-30 03:31:30|162522.6|162392.6|162519.9|162389.9|162524.7|162394.7|162519.4|162389.4|19
1656559900000|2022-06-30 03:31:40|162522.5|162392.5|162543.9|162413.9|162551.4|162421.4|162522.5|162392.5|27
1656559910000|2022-06-30 03:31:50|162544.8|162414.8|162547.7|162417.7|162548.5|162418.5|162544.1|162414.1|22
1656559920000|2022-06-30 03:32:00|162549|162419|162541.5|162411.5|162549|162419|162538.9|162408.9|15
1656559930000|2022-06-30 03:32:10|162541.3|162411.3|162546.3|162416.3|162546.8|162416.8|162539.3|162409.3|27
1656559940000|2022-06-30 03:32:20|162548.8|162418.8|162550.9|162420.9|162555.6|162425.6|162543.6|162413.6|28
1656559950000|2022-06-30 03:32:30|162551.8|162421.8|162555.1|162425.1|162555.2|162425.2|162551.4|162421.4|23
1656559960000|2022-06-30 03:32:40|162553.1|162423.1|162548.1|162418.1|162553.4|162423.4|162548.1|162418.1|18
1656559970000|2022-06-30 03:32:50|162550.2|162420.2|162553|162423|162553|162423|162539|162409|16
1656559980000|2022-06-30 03:33:00|162544.5|162414.5|162547.6|162417.6|162557.5|162427.5|162541.4|162411.4|27
1656559990000|2022-06-30 03:33:10|162550.7|162420.7|162545.8|162415.8|162550.7|162420.7|162541.6|162411.6|26
1656560000000|2022-06-30 03:33:20|162546.8|162416.8|162542.2|162412.2|162546.8|162416.8|162539.8|162409.8|17
1656560010000|2022-06-30 03:33:30|162542.3|162412.3|162546.4|162416.4|162547.2|162417.2|162542.3|162412.3|16
1656560020000|2022-06-30 03:33:40|162546.1|162416.1|162549|162419|162549|162419|162544.6|162414.6|16
1656560030000|2022-06-30 03:33:50|162548.4|162418.4|162544.9|162414.9|162557.7|162427.7|162541.8|162411.8|18
1656560040000|2022-06-30 03:34:00|162543.1|162413.1|162548.4|162418.4|162548.4|162418.4|162540.7|162410.7|13
1656560050000|2022-06-30 03:34:10|162547.8|162417.8|162555.3|162425.3|162557.3|162427.3|162544|162414|20
1656560060000|2022-06-30 03:34:20|162555.9|162425.9|162550.7|162420.7|162561.4|162431.4|162550.7|162420.7|25
1656560070000|2022-06-30 03:34:30|162548.1|162418.1|162552.9|162422.9|162559.2|162429.2|162548.1|162418.1|27
1656560080000|2022-06-30 03:34:40|162554.8|162424.8|162558.4|162428.4|162565|162435|162551.5|162421.5|30
1656560090000|2022-06-30 03:34:50|162557.8|162427.8|162562.3|162432.3|162569.2|162439.2|162557.3|162427.3|19
1656560100000|2022-06-30 03:35:00|162562.1|162432.1|162552.4|162422.4|162564.8|162434.8|162550.7|162420.7|32
1656560110000|2022-06-30 03:35:10|162551.8|162421.8|162553.6|162423.6|162561.7|162431.7|162546.8|162416.8|23
1656560120000|2022-06-30 03:35:20|162550.9|162420.9|162552.2|162422.2|162557.6|162427.6|162549.1|162419.1|24
1656560130000|2022-06-30 03:35:30|162552.3|162422.3|162555.6|162425.6|162556.9|162426.9|162551.3|162421.3|31
1656560140000|2022-06-30 03:35:40|162555.2|162425.2|162548.5|162418.5|162556.2|162426.2|162547.8|162417.8|29
1656560150000|2022-06-30 03:35:50|162545|162415|162544.8|162414.8|162552.3|162422.3|162542.5|162412.5|29
1656560160000|2022-06-30 03:36:00|162551.5|162421.5|162547|162417|162555.9|162425.9|162545.2|162415.2|23
1656560170000|2022-06-30 03:36:10|162548.7|162418.7|162549.4|162419.4|162554.4|162424.4|162547.9|162417.9|30
1656560180000|2022-06-30 03:36:20|162549.6|162419.6|162554.2|162424.2|162554.6|162424.6|162549.6|162419.6|13
1656560190000|2022-06-30 03:36:30|162552.7|162422.7|162552.4|162422.4|162554.8|162424.8|162552.3|162422.3|17
1656560200000|2022-06-30 03:36:40|162548.4|162418.4|162551.8|162421.8|162552.6|162422.6|162547.5|162417.5|32
1656560210000|2022-06-30 03:36:50|162551.3|162421.3|162551.8|162421.8|162552|162422|162549.1|162419.1|20
1656560220000|2022-06-30 03:37:00|162551.9|162421.9|162551.1|162421.1|162553.9|162423.9|162548.6|162418.6|31
1656560230000|2022-06-30 03:37:10|162551.4|162421.4|162549.1|162419.1|162552.3|162422.3|162547.4|162417.4|23
1656560240000|2022-06-30 03:37:20|162548.8|162418.8|162551.5|162421.5|162553.2|162423.2|162548.8|162418.8|18
1656560250000|2022-06-30 03:37:30|162551.3|162421.3|162552.3|162422.3|162553.1|162423.1|162546.7|162416.7|25
1656560260000|2022-06-30 03:37:40|162552.2|162422.2|162546.5|162416.5|162557.2|162427.2|162541.4|162411.4|35
1656560270000|2022-06-30 03:37:50|162549.3|162419.3|162552.5|162422.5|162556.7|162426.7|162547.1|162417.1|20
1656560280000|2022-06-30 03:38:00|162552.4|162422.4|162555.1|162425.1|162555.1|162425.1|162548.2|162418.2|24
1656560290000|2022-06-30 03:38:10|162554.9|162424.9|162551.3|162421.3|162555.5|162425.5|162551.3|162421.3|26
1656560300000|2022-06-30 03:38:20|162550.2|162420.2|162551.8|162421.8|162554.1|162424.1|162550.1|162420.1|19
1656560310000|2022-06-30 03:38:30|162551|162421|162548.5|162418.5|162554.7|162424.7|162547.2|162417.2|28
1656560320000|2022-06-30 03:38:40|162548.8|162418.8|162551.7|162421.7|162553.2|162423.2|162548.8|162418.8|21
1656560330000|2022-06-30 03:38:50|162551.6|162421.6|162555.2|162425.2|162557.1|162427.1|162548.5|162418.5|19
1656560340000|2022-06-30 03:39:00|162551.7|162421.7|162550.6|162420.6|162555.7|162425.7|162548.4|162418.4|28
1656560350000|2022-06-30 03:39:10|162553.3|162423.3|162561.5|162431.5|162561.5|162431.5|162548.3|162418.3|18
1656560360000|2022-06-30 03:39:20|162559.8|162429.8|162554.5|162424.5|162573.9|162443.9|162552.1|162422.1|25
1656560370000|2022-06-30 03:39:30|162557|162427|162554.4|162424.4|162562.7|162432.7|162550.3|162420.3|26
1656560380000|2022-06-30 03:39:40|162550.7|162420.7|162553.7|162423.7|162554.3|162424.3|162549.8|162419.8|20
1656560390000|2022-06-30 03:39:50|162553.3|162423.3|162551.3|162421.3|162554.5|162424.5|162551.3|162421.3|18
1656560400000|2022-06-30 03:40:00|162550.6|162420.6|162554.2|162424.2|162554.4|162424.4|162550.6|162420.6|28
1656560410000|2022-06-30 03:40:10|162553.6|162423.6|162554.4|162424.4|162556.9|162426.9|162551.2|162421.2|14
1656560420000|2022-06-30 03:40:20|162557.9|162427.9|162553.7|162423.7|162557.9|162427.9|162547.6|162417.6|19
1656560430000|2022-06-30 03:40:30|162553.6|162423.6|162552.8|162422.8|162556|162426|162549.8|162419.8|30
1656560440000|2022-06-30 03:40:40|162551.6|162421.6|162551.2|162421.2|162553.9|162423.9|162549.5|162419.5|15
1656560450000|2022-06-30 03:40:50|162554.2|162424.2|162554.5|162424.5|162554.6|162424.6|162549.8|162419.8|10
1656560460000|2022-06-30 03:41:00|162554.2|162424.2|162550.4|162420.4|162554.9|162424.9|162549.7|162419.7|23
1656560470000|2022-06-30 03:41:10|162550.3|162420.3|162551.1|162421.1|162551.1|162421.1|162549|162419|19
1656560480000|2022-06-30 03:41:20|162550.7|162420.7|162553.5|162423.5|162553.5|162423.5|162549.9|162419.9|20
1656560490000|2022-06-30 03:41:30|162549.4|162419.4|162555.5|162425.5|162558.7|162428.7|162540.4|162410.4|26
1656560500000|2022-06-30 03:41:40|162553.8|162423.8|162556.7|162426.7|162559.2|162429.2|162551.9|162421.9|17
1656560510000|2022-06-30 03:41:50|162559|162429|162553.6|162423.6|162559|162429|162552.9|162422.9|11
1656560520000|2022-06-30 03:42:00|162554.8|162424.8|162558.7|162428.7|162560.7|162430.7|162553|162423|24
1656560530000|2022-06-30 03:42:10|162560.8|162430.8|162559.4|162429.4|162565.3|162435.3|162548.3|162418.3|27
1656560540000|2022-06-30 03:42:20|162559.3|162429.3|162607.8|162477.8|162610.7|162480.7|162559|162429|30
1656560550000|2022-06-30 03:42:30|162603.3|162473.3|162616.5|162486.5|162622.6|162492.6|162603.3|162473.3|32
1656560560000|2022-06-30 03:42:40|162616|162486|162603.2|162473.2|162616|162486|162600|162470|27
1656560570000|2022-06-30 03:42:50|162604.2|162474.2|162598.5|162468.5|162609.2|162479.2|162598.1|162468.1|31
1656560580000|2022-06-30 03:43:00|162599.8|162469.8|162602.5|162472.5|162607.1|162477.1|162594.7|162464.7|31
1656560590000|2022-06-30 03:43:10|162601.7|162471.7|162591.7|162461.7|162603|162473|162590|162460|36
1656560600000|2022-06-30 03:43:20|162593.8|162463.8|162596|162466|162603.1|162473.1|162589|162459|36
1656560610000|2022-06-30 03:43:30|162598.6|162468.6|162607.1|162477.1|162607.4|162477.4|162597.7|162467.7|31
1656560620000|2022-06-30 03:43:40|162606.3|162476.3|162609|162479|162612.7|162482.7|162605.8|162475.8|22
1656560630000|2022-06-30 03:43:50|162609.4|162479.4|162605|162475|162612.6|162482.6|162604.7|162474.7|25
1656560640000|2022-06-30 03:44:00|162605.2|162475.2|162602.7|162472.7|162605.9|162475.9|162596.6|162466.6|23
1656560650000|2022-06-30 03:44:10|162601.8|162471.8|162600.3|162470.3|162604.3|162474.3|162598.6|162468.6|24
1656560660000|2022-06-30 03:44:20|162599.7|162469.7|162602.6|162472.6|162606.9|162476.9|162599.7|162469.7|18
1656560670000|2022-06-30 03:44:30|162602.7|162472.7|162609.7|162479.7|162612.6|162482.6|162599.6|162469.6|25
1656560680000|2022-06-30 03:44:40|162611.3|162481.3|162610.2|162480.2|162615.7|162485.7|162607.8|162477.8|24
1656560690000|2022-06-30 03:44:50|162612.2|162482.2|162616.6|162486.6|162622.4|162492.4|162608.8|162478.8|27
1656560700000|2022-06-30 03:45:00|162618.4|162488.4|162640.6|162510.6|162642.8|162512.8|162611.3|162481.3|30
1656560710000|2022-06-30 03:45:10|162638.8|162508.8|162623.7|162493.7|162640.1|162510.1|162619.2|162489.2|34
1656560720000|2022-06-30 03:45:20|162624.9|162494.9|162626|162496|162630.6|162500.6|162620.2|162490.2|35
1656560730000|2022-06-30 03:45:30|162627.8|162497.8|162627.7|162497.7|162635.7|162505.7|162619|162489|30
1656560740000|2022-06-30 03:45:40|162631.6|162501.6|162643|162513|162650.6|162520.6|162628.4|162498.4|34
1656560750000|2022-06-30 03:45:50|162639|162509|162639|162509|162641.6|162511.6|162636.4|162506.4|25
1656560760000|2022-06-30 03:46:00|162636.6|162506.6|162638.6|162508.6|162640.4|162510.4|162634.6|162504.6|24
1656560770000|2022-06-30 03:46:10|162638.5|162508.5|162625.8|162495.8|162639|162509|162625.8|162495.8|25
1656560780000|2022-06-30 03:46:20|162625.1|162495.1|162634.8|162504.8|162638.3|162508.3|162617.4|162487.4|23
1656560790000|2022-06-30 03:46:30|162635.1|162505.1|162639.3|162509.3|162644.9|162514.9|162632.7|162502.7|23
1656560800000|2022-06-30 03:46:40|162639.6|162509.6|162642.8|162512.8|162648|162518|162634|162504|27
1656560810000|2022-06-30 03:46:50|162643.8|162513.8|162645.6|162515.6|162645.6|162515.6|162639|162509|23
1656560820000|2022-06-30 03:47:00|162644.8|162514.8|162644.8|162514.8|162646.9|162516.9|162641.1|162511.1|28
1656560830000|2022-06-30 03:47:10|162648.9|162518.9|162646.2|162516.2|162649|162519|162643.5|162513.5|22
1656560840000|2022-06-30 03:47:20|162645.4|162515.4|162649.8|162519.8|162653|162523|162642.7|162512.7|31
1656560850000|2022-06-30 03:47:30|162650|162520|162645|162515|162651.9|162521.9|162644.6|162514.6|25
1656560860000|2022-06-30 03:47:40|162645.7|162515.7|162673.4|162543.4|162673.4|162543.4|162645.5|162515.5|32
1656560870000|2022-06-30 03:47:50|162673.3|162543.3|162679.1|162549.1|162682.6|162552.6|162668.7|162538.7|36
1656560880000|2022-06-30 03:48:00|162678.9|162548.9|162677.3|162547.3|162682.1|162552.1|162676.3|162546.3|36
1656560890000|2022-06-30 03:48:10|162678|162548|162678.9|162548.9|162682|162552|162677.3|162547.3|29
1656560900000|2022-06-30 03:48:20|162678.6|162548.6|162680.8|162550.8|162681.2|162551.2|162674.7|162544.7|27
1656560910000|2022-06-30 03:48:30|162678.7|162548.7|162675.4|162545.4|162682.5|162552.5|162666.5|162536.5|37
1656560920000|2022-06-30 03:48:40|162678.3|162548.3|162676|162546|162682.5|162552.5|162672.9|162542.9|35
1656560930000|2022-06-30 03:48:50|162677.1|162547.1|162678.1|162548.1|162683.1|162553.1|162672.4|162542.4|34
1656560940000|2022-06-30 03:49:00|162681.3|162551.3|162681.2|162551.2|162685|162555|162677.6|162547.6|33
1656560950000|2022-06-30 03:49:10|162682.3|162552.3|162674.6|162544.6|162685.3|162555.3|162674.6|162544.6|29
1656560960000|2022-06-30 03:49:20|162674.9|162544.9|162677.7|162547.7|162721.7|162549.9|162674.2|162514.8|29
1656560970000|2022-06-30 03:49:30|162679.1|162549.1|162679|162549|162680.8|162550.8|162673|162543|35
1656560980000|2022-06-30 03:49:40|162675.8|162545.8|162673.7|162543.7|162715.8|162551.8|162671.2|162512.4|38
1656560990000|2022-06-30 03:49:50|162675.1|162545.1|162676.9|162546.9|162680.9|162550.9|162674.5|162544.5|29
1656561000000|2022-06-30 03:50:00|162676.6|162546.6|162669.4|162539.4|162677|162547|162669.4|162539.4|30
1656561010000|2022-06-30 03:50:10|162667.1|162537.1|162657.7|162527.7|162673.1|162543.1|162655.9|162525.9|35
1656561020000|2022-06-30 03:50:20|162656.5|162526.5|162657.7|162527.7|162659.8|162529.8|162654.9|162524.9|26
1656561030000|2022-06-30 03:50:30|162657.8|162527.8|162674.6|162544.6|162675.4|162545.4|162657.7|162527.7|34
1656561040000|2022-06-30 03:50:40|162675.9|162545.9|162678.7|162548.7|162678.7|162548.7|162672.9|162542.9|28
1656561050000|2022-06-30 03:50:50|162678.4|162548.4|162678.8|162548.8|162679.2|162549.2|162675.2|162545.2|25
1656561060000|2022-06-30 03:51:00|162677.1|162547.1|162677.1|162547.1|162678.9|162548.9|162675.4|162545.4|27
1656561070000|2022-06-30 03:51:10|162676.8|162546.8|162676.4|162546.4|162684.9|162554.9|162676.2|162546.2|27
1656561080000|2022-06-30 03:51:20|162675.3|162545.3|162678|162548|162678|162548|162666.5|162536.5|31
1656561090000|2022-06-30 03:51:30|162677.1|162547.1|162713.3|162510.4|162714.7|162548.3|162672.3|162506.2|18
1656561100000|2022-06-30 03:51:40|162710.6|162508.5|162676.1|162546.1|162713.1|162548.3|162673.2|162508.3|28
1656561110000|2022-06-30 03:51:50|162675.9|162545.9|162679.4|162549.4|162680.1|162550.1|162674.7|162544.7|23
1656561120000|2022-06-30 03:52:00|162678.5|162548.5|162676.6|162546.6|162678.5|162548.5|162675.4|162545.4|23
1656561130000|2022-06-30 03:52:10|162677.2|162547.2|162674.2|162544.2|162720.3|162554.1|162674.2|162516.5|26
1656561140000|2022-06-30 03:52:20|162719.9|162517.9|162680.2|162550.2|162731.6|162554.8|162676.3|162498.5|27
1656561150000|2022-06-30 03:52:30|162681.4|162551.4|162674.3|162544.3|162715.8|162551.4|162672.5|162514|28
1656561160000|2022-06-30 03:52:40|162674.2|162544.2|162674.4|162544.4|162678.5|162548.5|162673.7|162543.7|32
1656561170000|2022-06-30 03:52:50|162675|162545|162677.2|162547.2|162677.2|162547.2|162673.6|162543.6|29
1656561180000|2022-06-30 03:53:00|162676.9|162546.9|162680.7|162550.7|162683|162553|162676.9|162546.9|15
1656561190000|2022-06-30 03:53:10|162682.6|162552.6|162677.5|162547.5|162682.6|162552.6|162676.2|162546.2|18
1656561200000|2022-06-30 03:53:20|162678.7|162548.7|162679.4|162549.4|162679.5|162549.5|162677.1|162547.1|11
1656561210000|2022-06-30 03:53:30|162677.3|162547.3|162678.7|162548.7|162714.3|162552|162675.5|162502|23
1656561220000|2022-06-30 03:53:40|162677.2|162547.2|162677.5|162547.5|162682.3|162552.3|162676.9|162546.9|20
1656561230000|2022-06-30 03:53:50|162679.4|162549.4|162676.2|162546.2|162682.8|162552.8|162676.2|162546.2|21
1656561240000|2022-06-30 03:54:00|162678.6|162548.6|162679.8|162549.8|162680.8|162550.8|162676.4|162546.4|20
1656561250000|2022-06-30 03:54:10|162678.7|162548.7|162678.3|162548.3|162717.6|162551.3|162677.4|162513|19
1656561260000|2022-06-30 03:54:20|162677.8|162547.8|162685.3|162555.3|162685.6|162555.6|162677.4|162547.4|15
1656561270000|2022-06-30 03:54:30|162682.3|162552.3|162679.2|162549.2|162685.1|162555.1|162676.7|162546.7|25
1656561280000|2022-06-30 03:54:40|162679.1|162549.1|162678|162548|162718.7|162552.3|162676.9|162513.8|12
1656561290000|2022-06-30 03:54:50|162680.6|162550.6|162677.9|162547.9|162680.6|162550.6|162677.8|162547.8|23
1656561300000|2022-06-30 03:55:00|162680.2|162550.2|162674.5|162544.5|162680.2|162550.2|162673.6|162543.6|27
1656561310000|2022-06-30 03:55:10|162674.4|162544.4|162677.4|162547.4|162678.6|162548.6|162673.9|162543.9|26
1656561320000|2022-06-30 03:55:20|162678.5|162548.5|162676|162546|162717.7|162554.2|162675.1|162506|22
1656561330000|2022-06-30 03:55:30|162675.4|162545.4|162676.7|162546.7|162678.5|162548.5|162675.4|162545.4|25
1656561340000|2022-06-30 03:55:40|162676.3|162546.3|162680|162550|162685.3|162555.3|162676.3|162546.3|27
1656561350000|2022-06-30 03:55:50|162681.6|162551.6|162681.7|162551.7|162683.8|162553.8|162679.8|162549.8|26
1656561360000|2022-06-30 03:56:00|162680.5|162550.5|162679.7|162549.7|162680.9|162550.9|162678.7|162548.7|20
1656561370000|2022-06-30 03:56:10|162680.3|162550.3|162680.7|162550.7|162718.3|162551.9|162679.3|162516.6|19
1656561380000|2022-06-30 03:56:20|162685.5|162555.5|162683.9|162553.9|162692.2|162562.2|162683.3|162553.3|28
1656561390000|2022-06-30 03:56:30|162684.3|162554.3|162680.7|162550.7|162684.6|162554.6|162678.6|162548.6|35
1656561400000|2022-06-30 03:56:40|162680.6|162550.6|162679.7|162549.7|162684.2|162554.2|162679.7|162549.7|36
1656561410000|2022-06-30 03:56:50|162681.6|162551.6|162680.1|162550.1|162681.6|162551.6|162675.6|162545.6|32
1656561420000|2022-06-30 03:57:00|162680.2|162550.2|162678|162548|162681.4|162551.4|162677.9|162547.9|25
1656561430000|2022-06-30 03:57:10|162678.1|162548.1|162674.4|162544.4|162679.5|162549.5|162673.8|162543.8|25
1656561440000|2022-06-30 03:57:20|162673.9|162543.9|162675.9|162545.9|162677.7|162547.7|162672.9|162542.9|30
1656561450000|2022-06-30 03:57:30|162674.7|162544.7|162676.2|162546.2|162676.5|162546.5|162674.4|162544.4|30
1656561460000|2022-06-30 03:57:40|162675.6|162545.6|162672.4|162542.4|162678.6|162548.6|162672.4|162542.4|23
1656561470000|2022-06-30 03:57:50|162674.6|162544.6|162668|162538|162674.6|162544.6|162658.8|162528.8|30
1656561480000|2022-06-30 03:58:00|162668.3|162538.3|162662.6|162532.6|162668.6|162538.6|162660.9|162530.9|33
1656561490000|2022-06-30 03:58:10|162662.2|162532.2|162666.4|162536.4|162666.4|162536.4|162661.6|162531.6|16
1656561500000|2022-06-30 03:58:20|162665.4|162535.4|162662.3|162532.3|162668.7|162538.7|162660.6|162530.6|26
1656561510000|2022-06-30 03:58:30|162666.3|162536.3|162666.4|162536.4|162667.9|162537.9|162656.2|162526.2|23
1656561520000|2022-06-30 03:58:40|162711.9|162504.2|162675.4|162545.4|162713.3|162545.4|162664.2|162497.6|24
1656561530000|2022-06-30 03:58:50|162670.1|162540.1|162670.2|162540.2|162713.7|162545.4|162667.4|162503.3|25
1656561540000|2022-06-30 03:59:00|162666.6|162536.6|162665.7|162535.7|162668.4|162538.4|162659.7|162529.7|29
1656561550000|2022-06-30 03:59:10|162666.6|162536.6|162669|162539|162674.4|162544.4|162666.6|162536.6|24
1656561560000|2022-06-30 03:59:20|162666.9|162536.9|162675.9|162545.9|162735.2|162546.8|162666.9|162493.3|25
1656561570000|2022-06-30 03:59:30|162675.4|162545.4|162677.2|162547.2|162712.8|162547.3|162672.5|162508.2|26
1656561580000|2022-06-30 03:59:40|162674.3|162544.3|162676.2|162546.2|162676.4|162546.4|162673.7|162543.7|30
1656561590000|2022-06-30 03:59:50|162676.8|162546.8|162675.2|162545.2|162717.9|162549.7|162673.7|162508.6|22
1656561600000|2022-06-30 04:00:00|162675.3|162545.3|162680.6|162550.6|162684|162554|162674.7|162544.7|30
1656561610000|2022-06-30 04:00:10|162682|162552|162680|162550|162683.8|162553.8|162679.3|162549.3|23
1656561620000|2022-06-30 04:00:20|162681.7|162551.7|162680|162550|162683.7|162553.7|162680|162550|18
1656561630000|2022-06-30 04:00:30|162680.3|162550.3|162678.6|162548.6|162682.3|162552.3|162670|162540|29
1656561640000|2022-06-30 04:00:40|162675.1|162545.1|162668.3|162538.3|162679.5|162549.5|162665.5|162535.5|27
1656561650000|2022-06-30 04:00:50|162667.4|162537.4|162669.6|162539.6|162669.9|162539.9|162667.1|162537.1|27
1656561660000|2022-06-30 04:01:00|162671.2|162541.2|162667.6|162537.6|162671.2|162541.2|162654.8|162524.8|28
1656561670000|2022-06-30 04:01:10|162665.8|162535.8|162669.5|162539.5|162669.9|162539.9|162665.8|162535.8|21
1656561680000|2022-06-30 04:01:20|162669.7|162539.7|162663.7|162533.7|162669.7|162539.7|162662.4|162532.4|19
1656561690000|2022-06-30 04:01:30|162662.7|162532.7|162666.6|162536.6|162666.8|162536.8|162660.9|162530.9|16
1656561700000|2022-06-30 04:01:40|162665.7|162535.7|162706.3|162492.5|162706.8|162537.2|162656.3|162479.1|19
1656561710000|2022-06-30 04:01:50|162704.2|162494.9|162660.8|162530.8|162728.3|162530.9|162659.4|162482.9|11
1656561720000|2022-06-30 04:02:00|162658.9|162528.9|162669.3|162539.3|162671|162541|162658.1|162528.1|15
1656561730000|2022-06-30 04:02:10|162669.7|162539.7|162708.4|162504|162714.8|162543.3|162667.3|162503.8|18
1656561740000|2022-06-30 04:02:20|162670.3|162540.3|162704.1|162503.2|162705.9|162541.9|162667.4|162503.2|17
1656561750000|2022-06-30 04:02:30|162704|162535.8|162665.2|162535.2|162704|162537.2|162665.2|162500.1|14
1656561760000|2022-06-30 04:02:40|162666.1|162536.1|162699.8|162496.5|162702.2|162537.9|162654.8|162490.8|14
1656561770000|2022-06-30 04:02:50|162659.4|162496.3|162660|162530|162660.8|162530.8|162658.7|162496.3|8
1656561780000|2022-06-30 04:03:00|162661.6|162531.6|162663.3|162533.3|162698.2|162533.3|162661.6|162496.5|13
1656561790000|2022-06-30 04:03:10|162663.9|162533.9|162674.9|162544.9|162712.4|162544.9|162663.2|162505.1|22
1656561800000|2022-06-30 04:03:20|162673|162543|162672.5|162542.5|162712.3|162546.1|162670.4|162503.9|20
1656561810000|2022-06-30 04:03:30|162711.1|162505.2|162674.1|162544.1|162717.2|162544.8|162669.9|162505.2|19
1656561820000|2022-06-30 04:03:40|162674.6|162544.6|162677.2|162547.2|162681.1|162551.1|162674.4|162544.4|28
1656561830000|2022-06-30 04:03:50|162678.2|162548.2|162710|162509.4|162716.5|162549.2|162674.6|162509.4|16
1656561840000|2022-06-30 04:04:00|162673.2|162543.2|162673.8|162543.8|162674.4|162544.4|162672.3|162542.3|19
1656561850000|2022-06-30 04:04:10|162676.1|162546.1|162672.6|162542.6|162676.7|162546.7|162672|162542|22
1656561860000|2022-06-30 04:04:20|162672.9|162542.9|162667.1|162537.1|162675.6|162545.6|162666.5|162536.5|30
1656561870000|2022-06-30 04:04:30|162667.3|162537.3|162669|162539|162673|162543|162667.3|162537.3|21
1656561880000|2022-06-30 04:04:40|162667.7|162537.7|162671.5|162541.5|162671.5|162541.5|162667.5|162537.5|16
1656561890000|2022-06-30 04:04:50|162673.6|162543.6|162672.4|162542.4|162707|162543.6|162669.6|162503.5|11
1656561900000|2022-06-30 04:05:00|162672.1|162542.1|162673.9|162543.9|162676|162546|162669.9|162539.9|17
1656561910000|2022-06-30 04:05:10|162674.2|162544.2|162672.1|162542.1|162677.2|162547.2|162669.7|162539.7|19
1656561920000|2022-06-30 04:05:20|162674.1|162544.1|162669.8|162539.8|162676.2|162546.2|162668.5|162538.5|19
1656561930000|2022-06-30 04:05:30|162669.9|162539.9|162669.1|162539.1|162672.5|162542.5|162668.2|162538.2|16
1656561940000|2022-06-30 04:05:40|162668|162538|162675|162545|162675.2|162545.2|162668|162538|12
1656561950000|2022-06-30 04:05:50|162675.1|162545.1|162675.2|162545.2|162675.2|162545.2|162673|162543|9
1656561960000|2022-06-30 04:06:00|162668.9|162538.9|162666.3|162536.3|162671.8|162541.8|162664.6|162534.6|15
1656561970000|2022-06-30 04:06:10|162668.9|162538.9|162668.7|162538.7|162673.8|162543.8|162668.7|162538.7|19
1656561980000|2022-06-30 04:06:20|162666.6|162536.6|162671.4|162541.4|162671.4|162541.4|162666.6|162536.6|14
1656561990000|2022-06-30 04:06:30|162708.2|162506.6|162710.5|162503.3|162710.5|162543.1|162668.5|162503.3|9
1656562000000|2022-06-30 04:06:40|162710.6|162505.7|162716.7|162505.7|162719.9|162544.3|162674.3|162501.9|9
1656562010000|2022-06-30 04:06:50|162706.9|162506.1|162672.3|162542.3|162708.6|162545.8|162669.3|162503.3|17
1656562020000|2022-06-30 04:07:00|162674.2|162544.2|162670.4|162540.4|162674.2|162544.2|162667.6|162537.6|18
1656562030000|2022-06-30 04:07:10|162669.1|162539.1|162670.2|162540.2|162673.7|162543.7|162669.1|162539.1|28
1656562040000|2022-06-30 04:07:20|162672.1|162542.1|162674.5|162544.5|162674.5|162544.5|162670.1|162540.1|14
1656562050000|2022-06-30 04:07:30|162674.7|162544.7|162677.1|162547.1|162677.1|162547.1|162671.6|162541.6|17
1656562060000|2022-06-30 04:07:40|162677.6|162547.6|162706.7|162504.6|162706.7|162547.6|162666.7|162503.8|26
1656562070000|2022-06-30 04:07:50|162706.8|162502.1|162672.4|162542.4|162706.8|162543.7|162668.2|162501.7|26
1656562080000|2022-06-30 04:08:00|162713|162510.2|162667.9|162537.9|162715.4|162539.4|162665.5|162498.8|25
1656562090000|2022-06-30 04:08:10|162668.6|162538.6|162668.2|162538.2|162669.4|162539.4|162665.9|162535.9|18
1656562100000|2022-06-30 04:08:20|162704.4|162500.9|162664.7|162534.7|162704.4|162534.9|162656.6|162500.9|11
1656562110000|2022-06-30 04:08:30|162714.8|162492.6|162670.5|162540.5|162714.8|162543.5|162658.7|162492.6|23
1656562120000|2022-06-30 04:08:40|162668.8|162538.8|162674.4|162544.4|162674.8|162544.8|162668.2|162538.2|16
1656562130000|2022-06-30 04:08:50|162673.1|162543.1|162676.5|162546.5|162679.3|162549.3|162672|162542|21
1656562140000|2022-06-30 04:09:00|162677.7|162547.7|162674.5|162544.5|162679|162549|162673.9|162543.9|22
1656562150000|2022-06-30 04:09:10|162676.4|162546.4|162675.4|162545.4|162713.6|162549.3|162667.7|162509|26
1656562160000|2022-06-30 04:09:20|162677.3|162547.3|162676.2|162546.2|162711.4|162549.5|162670.8|162510.9|22
1656562170000|2022-06-30 04:09:30|162672.4|162542.4|162671.1|162541.1|162673.3|162543.3|162669|162539|22
1656562180000|2022-06-30 04:09:40|162671|162541|162672.4|162542.4|162674.9|162544.9|162669.6|162539.6|22
1656562190000|2022-06-30 04:09:50|162673.3|162543.3|162714.5|162509.1|162714.5|162543.3|162668.2|162504|20
1656562200000|2022-06-30 04:10:00|162673.6|162543.6|162672.9|162542.9|162677.7|162547.7|162668|162538|23
1656562210000|2022-06-30 04:10:10|162673.2|162543.2|162676.7|162546.7|162677.1|162547.1|162669.5|162539.5|23
1656562220000|2022-06-30 04:10:20|162676|162546|162671.7|162541.7|162676|162546|162670.3|162540.3|17
1656562230000|2022-06-30 04:10:30|162671.4|162541.4|162671.3|162541.3|162687.6|162557.6|162671.3|162541.3|24
1656562240000|2022-06-30 04:10:40|162676.3|162546.3|162677.3|162547.3|162680.8|162550.8|162673.1|162543.1|25
1656562250000|2022-06-30 04:10:50|162675.8|162545.8|162680.3|162550.3|162721.6|162562.5|162674.7|162520.1|23
1656562260000|2022-06-30 04:11:00|162683.4|162553.4|162675.1|162545.1|162686.3|162556.3|162674|162544|26
1656562270000|2022-06-30 04:11:10|162677.1|162547.1|162677.5|162547.5|162682.1|162552.1|162675.9|162545.9|21
1656562280000|2022-06-30 04:11:20|162679.5|162549.5|162683.7|162553.7|162683.9|162553.9|162675.6|162545.6|18
1656562290000|2022-06-30 04:11:30|162683.8|162553.8|162700.6|162570.6|162703.3|162573.3|162683.7|162553.7|32
1656562300000|2022-06-30 04:11:40|162698.1|162568.1|162693.1|162563.1|162700.3|162570.3|162691.2|162561.2|28
1656562310000|2022-06-30 04:11:50|162697.3|162567.3|162696.8|162566.8|162698.5|162568.5|162689.5|162559.5|32
1656562320000|2022-06-30 04:12:00|162692.8|162562.8|162690.3|162560.3|162695.8|162565.8|162687.7|162557.7|23
1656562330000|2022-06-30 04:12:10|162690.2|162560.2|162679.8|162549.8|162691.1|162561.1|162677.3|162547.3|26
1656562340000|2022-06-30 04:12:20|162682.1|162552.1|162680.3|162550.3|162682.1|162552.1|162669.5|162539.5|26
1656562350000|2022-06-30 04:12:30|162677.9|162547.9|162677.2|162547.2|162677.9|162547.9|162670.4|162540.4|26
1656562360000|2022-06-30 04:12:40|162677.1|162547.1|162674.8|162544.8|162677.5|162547.5|162673|162543|20
1656562370000|2022-06-30 04:12:50|162675.3|162545.3|162678.1|162548.1|162678.1|162548.1|162673.5|162543.5|36
1656562380000|2022-06-30 04:13:00|162684.8|162554.8|162681.4|162551.4|162684.8|162554.8|162676.4|162546.4|35
1656562390000|2022-06-30 04:13:10|162680.6|162550.6|162675.5|162545.5|162682.3|162552.3|162673.1|162543.1|38
1656562400000|2022-06-30 04:13:20|162674.2|162544.2|162675.1|162545.1|162678.5|162548.5|162673.9|162543.9|33
1656562410000|2022-06-30 04:13:30|162675|162545|162674.9|162544.9|162682.6|162552.6|162673.7|162543.7|26
1656562420000|2022-06-30 04:13:40|162676.4|162546.4|162678|162548|162688.9|162558.9|162676.4|162546.4|18
1656562430000|2022-06-30 04:13:50|162677.4|162547.4|162683.1|162553.1|162683.3|162553.3|162676.3|162546.3|27
1656562440000|2022-06-30 04:14:00|162682.8|162552.8|162682.6|162552.6|162687.6|162557.6|162679.9|162549.9|27
1656562450000|2022-06-30 04:14:10|162681.4|162551.4|162681.8|162551.8|162685.1|162555.1|162680.2|162550.2|19
1656562460000|2022-06-30 04:14:20|162682.6|162552.6|162684.9|162554.9|162686.8|162556.8|162682.6|162552.6|12
1656562470000|2022-06-30 04:14:30|162682.6|162552.6|162682.7|162552.7|162688.1|162558.1|162678.5|162548.5|23
1656562480000|2022-06-30 04:14:40|162680.4|162550.4|162679.3|162549.3|162690.9|162560.9|162678.5|162548.5|31
1656562490000|2022-06-30 04:14:50|162679.5|162549.5|162688.1|162558.1|162688.6|162558.6|162678.8|162548.8|30
1656562500000|2022-06-30 04:15:00|162687.2|162557.2|162677.2|162547.2|162687.2|162557.2|162673.5|162543.5|29
1656562510000|2022-06-30 04:15:10|162678.5|162548.5|162685.6|162555.6|162685.7|162555.7|162677|162547|19
1656562520000|2022-06-30 04:15:20|162685.9|162555.9|162685.3|162555.3|162687.8|162557.8|162683|162553|17
1656562530000|2022-06-30 04:15:30|162685.4|162555.4|162692.9|162562.9|162695.6|162565.6|162685.4|162555.4|22
1656562540000|2022-06-30 04:15:40|162693.2|162563.2|162690.8|162560.8|162697.8|162567.8|162686.4|162556.4|19
1656562550000|2022-06-30 04:15:50|162689|162559|162690.7|162560.7|162692.2|162562.2|162688.8|162558.8|26
1656562560000|2022-06-30 04:16:00|162691.8|162561.8|162692.8|162562.8|162693.1|162563.1|162689.4|162559.4|13
1656562570000|2022-06-30 04:16:10|162690.7|162560.7|162681.3|162551.3|162690.7|162560.7|162680.6|162550.6|24
1656562580000|2022-06-30 04:16:20|162681.5|162551.5|162688.3|162558.3|162689.9|162559.9|162679.6|162549.6|24
1656562590000|2022-06-30 04:16:30|162690.2|162560.2|162689.2|162559.2|162692|162562|162687.2|162557.2|17
1656562600000|2022-06-30 04:16:40|162689.4|162559.4|162684.9|162554.9|162690.8|162560.8|162684|162554|18
1656562610000|2022-06-30 04:16:50|162684.2|162554.2|162685|162555|162687.9|162557.9|162677.9|162547.9|25
1656562620000|2022-06-30 04:17:00|162684.2|162554.2|162675.3|162545.3|162684.2|162554.2|162675.3|162545.3|22
1656562630000|2022-06-30 04:17:10|162676.6|162546.6|162676.9|162546.9|162679.5|162549.5|162675.8|162545.8|24
1656562640000|2022-06-30 04:17:20|162679.2|162549.2|162679.8|162549.8|162681|162551|162677.8|162547.8|17
1656562650000|2022-06-30 04:17:30|162679.6|162549.6|162682.2|162552.2|162685.8|162555.8|162679.4|162549.4|13
1656562660000|2022-06-30 04:17:40|162682.3|162552.3|162685.9|162555.9|162685.9|162555.9|162682|162552|18
1656562670000|2022-06-30 04:17:50|162686.5|162556.5|162695|162565|162698.4|162568.4|162686.5|162556.5|19
1656562680000|2022-06-30 04:18:00|162695.7|162565.7|162679.4|162549.4|162698.6|162568.6|162670.7|162490|27
1656562690000|2022-06-30 04:18:10|162680.4|162550.4|162677|162547|162681.8|162551.8|162676.5|162546.5|30
1656562700000|2022-06-30 04:18:20|162676.8|162546.8|162681|162551|162681.1|162551.1|162676.8|162546.8|18
1656562710000|2022-06-30 04:18:30|162680.2|162550.2|162676.6|162546.6|162680.3|162550.3|162674.6|162544.6|29
1656562720000|2022-06-30 04:18:40|162676.9|162546.9|162679.2|162549.2|162681.1|162551.1|162674.4|162544.4|21
1656562730000|2022-06-30 04:18:50|162677.8|162547.8|162679.7|162549.7|162680.9|162550.9|162677.7|162547.7|18
1656562740000|2022-06-30 04:19:00|162681.2|162551.2|162680.8|162550.8|162681.7|162551.7|162674.2|162544.2|23
1656562750000|2022-06-30 04:19:10|162681.2|162551.2|162687.9|162557.9|162687.9|162557.9|162656.5|162526.5|17
1656562760000|2022-06-30 04:19:20|162730.4|162505.5|162674.2|162544.2|162730.4|162552.1|162670.7|162505.5|21
1656562770000|2022-06-30 04:19:30|162676|162546|162670.4|162540.4|162679.5|162549.5|162670.4|162540.4|17
1656562780000|2022-06-30 04:19:40|162670.5|162540.5|162666.9|162536.9|162671.5|162541.5|162662.5|162532.5|28
1656562790000|2022-06-30 04:19:50|162667.4|162537.4|162666.6|162536.6|162668.9|162538.9|162665.1|162535.1|14
1656562800000|2022-06-30 04:20:00|162666.4|162536.4|162667.8|162537.8|162668.6|162538.6|162664.6|162534.6|18
1656562810000|2022-06-30 04:20:10|162667.7|162537.7|162671.1|162541.1|162672.4|162542.4|162665.9|162535.9|24
1656562820000|2022-06-30 04:20:20|162671.5|162541.5|162669.3|162539.3|162672.9|162542.9|162669.3|162539.3|12
1656562830000|2022-06-30 04:20:30|162670.3|162540.3|162676.2|162546.2|162676.2|162546.2|162663.3|162533.3|20
1656562840000|2022-06-30 04:20:40|162675.8|162545.8|162676.4|162546.4|162680|162550|162672.2|162542.2|17
1656562850000|2022-06-30 04:20:50|162674.4|162544.4|162675.3|162545.3|162677|162547|162672.8|162542.8|20
1656562860000|2022-06-30 04:21:00|162674.8|162544.8|162677.8|162547.8|162719|162547.8|162673.3|162496.7|14
1656562870000|2022-06-30 04:21:10|162676.5|162546.5|162676.4|162546.4|162680.6|162550.6|162675.4|162545.4|10
1656562880000|2022-06-30 04:21:20|162674.8|162544.8|162667.3|162537.3|162678.5|162548.5|162667.3|162537.3|19
1656562890000|2022-06-30 04:21:30|162669.8|162539.8|162667.4|162537.4|162673|162543|162667.4|162537.4|20
1656562900000|2022-06-30 04:21:40|162668.3|162538.3|162669.6|162539.6|162671|162541|162668.3|162538.3|13
1656562910000|2022-06-30 04:21:50|162670.3|162540.3|162667.7|162537.7|162670.7|162540.7|162667.7|162537.7|14
1656562920000|2022-06-30 04:22:00|162667.4|162537.4|162675.3|162545.3|162718.8|162549.7|162662.5|162497.2|25
1656562930000|2022-06-30 04:22:10|162671|162541|162669.1|162539.1|162674.6|162544.6|162669.1|162539.1|27
1656562940000|2022-06-30 04:22:20|162670|162540|162669.8|162539.8|162671.8|162541.8|162668.2|162538.2|22
1656562950000|2022-06-30 04:22:30|162671.5|162541.5|162674.2|162544.2|162675.4|162545.4|162667.7|162537.7|32
1656562960000|2022-06-30 04:22:40|162672.3|162542.3|162671.6|162541.6|162676.1|162546.1|162671.6|162541.6|12
1656562970000|2022-06-30 04:22:50|162671.3|162541.3|162669.8|162539.8|162672.3|162542.3|162669.8|162539.8|15
1656562980000|2022-06-30 04:23:00|162669.9|162539.9|162668.6|162538.6|162674.6|162544.6|162660.4|162530.4|25
1656562990000|2022-06-30 04:23:10|162671.3|162541.3|162669.6|162539.6|162704.8|162541.3|162665.9|162501.8|13
1656563000000|2022-06-30 04:23:20|162672|162542|162666.1|162536.1|162672|162542|162663.5|162533.5|21
1656563010000|2022-06-30 04:23:30|162665.3|162535.3|162667.3|162537.3|162669.4|162539.4|162665.3|162535.3|17
1656563020000|2022-06-30 04:23:40|162669.8|162539.8|162645.2|162515.2|162673.4|162543.4|162633.8|162503.8|20
1656563030000|2022-06-30 04:23:50|162644|162514|162641.8|162511.8|162647.5|162517.5|162637.1|162507.1|27
1656563040000|2022-06-30 04:24:00|162644.9|162514.9|162642.6|162512.6|162645.5|162515.5|162640.4|162510.4|21
1656563050000|2022-06-30 04:24:10|162643|162513|162642.6|162512.6|162644.3|162514.3|162640.2|162510.2|14
1656563060000|2022-06-30 04:24:20|162642.8|162512.8|162648.2|162518.2|162650.2|162520.2|162639.7|162509.7|27
1656563070000|2022-06-30 04:24:30|162648.8|162518.8|162643.4|162513.4|162648.8|162518.8|162639.2|162509.2|22
1656563080000|2022-06-30 04:24:40|162644.2|162514.2|162640.1|162510.1|162687.7|162516.4|162639.6|162470|12
1656563090000|2022-06-30 04:24:50|162640.2|162510.2|162640.4|162510.4|162641.1|162511.1|162635.8|162505.8|22
1656563100000|2022-06-30 04:25:00|162638.6|162508.6|162640.1|162510.1|162640.1|162510.1|162637.1|162507.1|18
1656563110000|2022-06-30 04:25:10|162641|162511|162636.2|162506.2|162641|162511|162636|162506|13
1656563120000|2022-06-30 04:25:20|162637.6|162507.6|162641.3|162511.3|162641.3|162511.3|162636.7|162506.7|18
1656563130000|2022-06-30 04:25:30|162641.1|162511.1|162634|162504|162649|162519|162631.3|162501.3|17
1656563140000|2022-06-30 04:25:40|162634.6|162504.6|162637.9|162507.9|162638.7|162508.7|162632.8|162502.8|11
1656563150000|2022-06-30 04:25:50|162634.5|162504.5|162637.6|162507.6|162637.6|162507.6|162631.4|162501.4|14
1656563160000|2022-06-30 04:26:00|162642.5|162512.5|162642.3|162512.3|162643.6|162513.6|162635.6|162505.6|26
1656563170000|2022-06-30 04:26:10|162642.1|162512.1|162636.8|162506.8|162642.1|162512.1|162633.8|162503.8|18
1656563180000|2022-06-30 04:26:20|162636.4|162506.4|162637.5|162507.5|162642.4|162512.4|162635.8|162505.8|18
1656563190000|2022-06-30 04:26:30|162637.2|162507.2|162647.9|162517.9|162650|162520|162637.2|162507.2|17
1656563200000|2022-06-30 04:26:40|162638.6|162508.6|162640.3|162510.3|162643.5|162513.5|162637.6|162507.6|21
1656563210000|2022-06-30 04:26:50|162640.4|162510.4|162638.4|162508.4|162642.6|162512.6|162637.7|162507.7|12
1656563220000|2022-06-30 04:27:00|162637.2|162507.2|162641.7|162511.7|162645.8|162515.8|162637.2|162507.2|14
1656563230000|2022-06-30 04:27:10|162641.9|162511.9|162639|162509|162641.9|162511.9|162635.1|162505.1|16
1656563240000|2022-06-30 04:27:20|162638|162508|162647.1|162517.1|162685.3|162517.1|162632.2|162482.1|12
1656563250000|2022-06-30 04:27:30|162646.7|162516.7|162632.3|162502.3|162646.7|162516.7|162632.3|162502.3|13
1656563260000|2022-06-30 04:27:40|162637.4|162507.4|162641|162511|162643.1|162513.1|162635.4|162505.4|17
1656563270000|2022-06-30 04:27:50|162642.2|162512.2|162639.8|162509.8|162642.3|162512.3|162634.5|162504.5|14
1656563280000|2022-06-30 04:28:00|162640.5|162510.5|162636.4|162506.4|162642.4|162512.4|162636.4|162506.4|11
1656563290000|2022-06-30 04:28:10|162636.8|162506.8|162644.8|162514.8|162645.1|162515.1|162634.1|162504.1|14
1656563300000|2022-06-30 04:28:20|162644.7|162514.7|162639|162509|162644.7|162514.7|162636.8|162506.8|5
1656563310000|2022-06-30 04:28:30|162641.3|162511.3|162649|162519|162649|162519|162641.3|162511.3|7
1656563320000|2022-06-30 04:28:40|162642.5|162512.5|162642.5|162512.5|162642.5|162512.5|162638.8|162508.8|4
1656563330000|2022-06-30 04:28:50|162643.5|162513.5|162639.6|162509.6|162643.5|162513.5|162638.7|162508.7|7
1656563340000|2022-06-30 04:29:00|162639.9|162509.9|162638.7|162508.7|162651.7|162521.7|162636.2|162506.2|15
1656563350000|2022-06-30 04:29:10|162638.5|162508.5|162634.1|162504.1|162644.6|162514.6|162634.1|162504.1|13
1656563360000|2022-06-30 04:29:20|162633.6|162503.6|162632.8|162502.8|162634.7|162504.7|162624.7|162494.7|21
1656563370000|2022-06-30 04:29:30|162632.1|162502.1|162627.4|162497.4|162632.1|162502.1|162624.6|162494.6|13
1656563380000|2022-06-30 04:29:40|162628.5|162498.5|162633.3|162503.3|162633.3|162503.3|162628.5|162498.5|11
1656563390000|2022-06-30 04:29:50|162633.2|162503.2|162626.7|162496.7|162633.2|162503.2|162624.4|162494.4|20
1656563400000|2022-06-30 04:30:00|162626.4|162496.4|162627.8|162497.8|162628.1|162498.1|162624.4|162494.4|25
1656563410000|2022-06-30 04:30:10|162627.5|162497.5|162634.3|162504.3|162637|162507|162625.2|162495.2|31
1656563420000|2022-06-30 04:30:20|162636.1|162506.1|162625.8|162495.8|162637|162507|162624|162494|32
1656563430000|2022-06-30 04:30:30|162625.7|162495.7|162627.1|162497.1|162628.1|162498.1|162624.4|162494.4|21
1656563440000|2022-06-30 04:30:40|162626.4|162496.4|162627|162497|162627.9|162497.9|162624.4|162494.4|22
1656563450000|2022-06-30 04:30:50|162627.1|162497.1|162627.7|162497.7|162627.8|162497.8|162623|162493|22
1656563460000|2022-06-30 04:31:00|162628.8|162498.8|162632.7|162502.7|162635.9|162505.9|162621.6|162491.6|25
1656563470000|2022-06-30 04:31:10|162634.3|162504.3|162634|162504|162635.6|162505.6|162628.3|162498.3|21
1656563480000|2022-06-30 04:31:20|162633.3|162503.3|162632.2|162502.2|162634.1|162504.1|162630.7|162500.7|20
1656563490000|2022-06-30 04:31:30|162632|162502|162629.8|162499.8|162634.1|162504.1|162628.6|162498.6|22
1656563500000|2022-06-30 04:31:40|162631|162501|162628.2|162498.2|162640.5|162510.5|162625.4|162495.4|17
1656563510000|2022-06-30 04:31:50|162630.6|162500.6|162627|162497|162635.7|162505.7|162625.8|162495.8|16
1656563520000|2022-06-30 04:32:00|162633.5|162503.5|162631|162501|162636.7|162506.7|162628.6|162498.6|14
1656563530000|2022-06-30 04:32:10|162632.3|162502.3|162639.3|162509.3|162641.4|162511.4|162632.3|162502.3|22
1656563540000|2022-06-30 04:32:20|162639.5|162509.5|162634.8|162504.8|162641.2|162511.2|162634.8|162504.8|16
1656563550000|2022-06-30 04:32:30|162641.8|162511.8|162638.2|162508.2|162648.5|162534.5|162624.5|162506.1|30
1656563560000|2022-06-30 04:32:40|162639.5|162509.5|162635.2|162505.2|162647.2|162517.2|162632.6|162502.6|16
1656563570000|2022-06-30 04:32:50|162636.3|162506.3|162635.6|162505.6|162638.2|162508.2|162633.3|162503.3|24
1656563580000|2022-06-30 04:33:00|162634.5|162504.5|162636.8|162506.8|162638.1|162508.1|162634.5|162504.5|14
1656563590000|2022-06-30 04:33:10|162637.6|162507.6|162671.3|162541.3|162673.9|162543.9|162635.6|162505.6|18
1656563600000|2022-06-30 04:33:20|162664|162534|162673.7|162543.7|162673.7|162543.7|162664|162534|17
1656563610000|2022-06-30 04:33:30|162671.2|162541.2|162676.2|162546.2|162676.2|162546.2|162668.7|162538.7|18
1656563620000|2022-06-30 04:33:40|162671.9|162541.9|162674.6|162544.6|162676.7|162546.7|162671.9|162541.9|12
1656563630000|2022-06-30 04:33:50|162674|162544|162673.3|162543.3|162681.1|162551.1|162668.2|162538.2|12
1656563640000|2022-06-30 04:34:00|162669.8|162539.8|162667.3|162537.3|162675.7|162545.7|162665.2|162535.2|22
1656563650000|2022-06-30 04:34:10|162668.8|162538.8|162656.7|162526.7|162671.9|162541.9|162648.1|162518.1|21
1656563660000|2022-06-30 04:34:20|162655.6|162525.6|162664.1|162534.1|162666.7|162536.7|162655.6|162525.6|28
1656563670000|2022-06-30 04:34:30|162664.9|162534.9|162661.9|162531.9|162664.9|162534.9|162661.4|162531.4|24
1656563680000|2022-06-30 04:34:40|162662|162532|162655|162525|162662|162532|162654|162524|25
1656563690000|2022-06-30 04:34:50|162655.2|162525.2|162653.1|162523.1|162658.5|162528.5|162640.8|162510.8|22
1656563700000|2022-06-30 04:35:00|162652.7|162522.7|162652|162522|162654.3|162524.3|162650.5|162520.5|16
1656563710000|2022-06-30 04:35:10|162652.8|162522.8|162652.7|162522.7|162652.8|162522.8|162648.5|162518.5|16
1656563720000|2022-06-30 04:35:20|162653|162523|162653.4|162523.4|162654.7|162524.7|162650.7|162520.7|7
1656563730000|2022-06-30 04:35:30|162651.8|162521.8|162652.4|162522.4|162654.8|162524.8|162648.3|162518.3|15
1656563740000|2022-06-30 04:35:40|162651.4|162521.4|162654.9|162524.9|162657.3|162527.3|162648.8|162518.8|16
1656563750000|2022-06-30 04:35:50|162660.5|162530.5|162660.8|162530.8|162666.1|162536.1|162654.1|162524.1|15
1656563760000|2022-06-30 04:36:00|162662.4|162532.4|162656.7|162526.7|162663.6|162533.6|162656.7|162526.7|8
1656563770000|2022-06-30 04:36:10|162655.7|162525.7|162656.3|162526.3|162659|162529|162655.5|162525.5|10
1656563780000|2022-06-30 04:36:20|162656.1|162526.1|162713.5|162500.4|162713.5|162527.7|162652.3|162500.4|14
1656563790000|2022-06-30 04:36:30|162667.8|162537.8|162644.6|162514.6|162667.8|162555.5|162644.6|162514.6|13
1656563800000|2022-06-30 04:36:40|162645.9|162515.9|162658.5|162528.5|162665.1|162535.1|162645.9|162515.9|16
1656563810000|2022-06-30 04:36:50|162658.4|162528.4|162659.1|162529.1|162661.4|162531.4|162658|162528|9
1656563820000|2022-06-30 04:37:00|162660.4|162530.4|162699.5|162495|162699.5|162539.4|162658.9|162495|11
1656563830000|2022-06-30 04:37:10|162705.7|162498.2|162662.2|162532.2|162705.7|162538.9|162659.1|162498.2|13
1656563840000|2022-06-30 04:37:20|162661.7|162531.7|162669.3|162539.3|162669.3|162539.3|162652.2|162522.2|12
1656563850000|2022-06-30 04:37:30|162668.9|162538.9|162656.4|162526.4|162668.9|162538.9|162654.9|162524.9|20
1656563860000|2022-06-30 04:37:40|162657.6|162527.6|162659.1|162529.1|162659.2|162529.2|162655.7|162525.7|20
1656563870000|2022-06-30 04:37:50|162659.2|162529.2|162663.8|162533.8|162666.5|162536.5|162659.2|162529.2|14
1656563880000|2022-06-30 04:38:00|162663.9|162533.9|162662.1|162532.1|162664.7|162534.7|162660.8|162530.8|19
1656563890000|2022-06-30 04:38:10|162665.9|162535.9|162658.7|162528.7|162667.3|162537.3|162658.3|162528.3|23
1656563900000|2022-06-30 04:38:20|162658.6|162528.6|162661.2|162531.2|162662.3|162532.3|162658.4|162528.4|25
1656563910000|2022-06-30 04:38:30|162661.3|162531.3|162664.4|162534.4|162668.1|162538.1|162657.1|162527.1|32
1656563920000|2022-06-30 04:38:40|162663.2|162533.2|162667.1|162537.1|162667.7|162537.7|162663.2|162533.2|26
1656563930000|2022-06-30 04:38:50|162668|162538|162673.8|162543.8|162678.5|162548.5|162668|162538|25
1656563940000|2022-06-30 04:39:00|162677|162547|162670.1|162540.1|162677.6|162547.6|162668.5|162538.5|20
1656563950000|2022-06-30 04:39:10|162669.9|162539.9|162666|162536|162671.1|162541.1|162663.2|162533.2|25
1656563960000|2022-06-30 04:39:20|162661.8|162531.8|162665|162535|162667.9|162537.9|162661.8|162531.8|24
1656563970000|2022-06-30 04:39:30|162663|162533|162663.3|162533.3|162665.5|162535.5|162660.4|162530.4|13
1656563980000|2022-06-30 04:39:40|162664.7|162534.7|162662|162532|162664.7|162534.7|162660.6|162530.6|21
1656563990000|2022-06-30 04:39:50|162661|162531|162662.2|162532.2|162662.2|162532.2|162659.2|162529.2|21
1656564000000|2022-06-30 04:40:00|162661.9|162531.9|162665|162535|162666.7|162536.7|162659.8|162529.8|23
1656564010000|2022-06-30 04:40:10|162666.1|162536.1|162661.8|162531.8|162668.5|162538.5|162661.8|162531.8|13
1656564020000|2022-06-30 04:40:20|162663.2|162533.2|162663.5|162533.5|162666.9|162536.9|162661.8|162531.8|24
1656564030000|2022-06-30 04:40:30|162663.1|162533.1|162661.3|162531.3|162667.6|162537.6|162661.3|162531.3|24
1656564040000|2022-06-30 04:40:40|162664.7|162534.7|162659.2|162529.2|162667.9|162537.9|162657|162527|21
1656564050000|2022-06-30 04:40:50|162658.4|162528.4|162658.9|162528.9|162660|162530|162657.3|162527.3|18
1656564060000|2022-06-30 04:41:00|162658.8|162528.8|162666.3|162536.3|162668.1|162538.1|162657.2|162527.2|26
1656564070000|2022-06-30 04:41:10|162665.7|162535.7|162660.4|162530.4|162665.7|162535.7|162658.1|162528.1|21
1656564080000|2022-06-30 04:41:20|162660.7|162530.7|162662|162532|162663.2|162533.2|162660.4|162530.4|17
1656564090000|2022-06-30 04:41:30|162662.6|162532.6|162666.9|162536.9|162670.6|162540.6|162661.9|162531.9|21
1656564100000|2022-06-30 04:41:40|162666|162536|162661.7|162531.7|162670.4|162540.4|162661.4|162531.4|20
1656564110000|2022-06-30 04:41:50|162661.8|162531.8|162664.7|162534.7|162664.7|162534.7|162661.8|162531.8|12
1656564120000|2022-06-30 04:42:00|162666.1|162536.1|162659.6|162529.6|162667|162537|162649.4|162519.4|13
1656564130000|2022-06-30 04:42:10|162660.2|162530.2|162663.3|162533.3|162699.9|162533.4|162656.7|162487.7|14
1656564140000|2022-06-30 04:42:20|162665.6|162535.6|162661.1|162531.1|162665.9|162535.9|162657.1|162527.1|15
1656564150000|2022-06-30 04:42:30|162660.7|162530.7|162661.2|162531.2|162661.9|162531.9|162658.8|162528.8|23
1656564160000|2022-06-30 04:42:40|162657.2|162527.2|162668.8|162538.8|162670.3|162540.3|162655.7|162525.7|18
1656564170000|2022-06-30 04:42:50|162671.2|162541.2|162665.7|162535.7|162671.7|162541.7|162664.1|162534.1|19
1656564180000|2022-06-30 04:43:00|162667.5|162537.5|162663.1|162533.1|162669.1|162539.1|162660.1|162530.1|12
1656564190000|2022-06-30 04:43:10|162661.5|162531.5|162666.5|162536.5|162675.3|162545.3|162661.5|162531.5|17
1656564200000|2022-06-30 04:43:20|162666.1|162536.1|162661.9|162531.9|162668.6|162538.6|162659.3|162529.3|18
1656564210000|2022-06-30 04:43:30|162661|162531|162660.2|162530.2|162662|162532|162659.1|162529.1|12
1656564220000|2022-06-30 04:43:40|162660.5|162530.5|162666.4|162536.4|162666.4|162536.4|162660.5|162530.5|8
1656564230000|2022-06-30 04:43:50|162665.9|162535.9|162660.4|162530.4|162705.4|162537.3|162652|162497.5|13
1656564240000|2022-06-30 04:44:00|162657.3|162527.3|162654.3|162524.3|162715.2|162535.2|162649.4|162480.8|23
1656564250000|2022-06-30 04:44:10|162654.7|162524.7|162652.6|162522.6|162657.2|162527.2|162650.9|162520.9|18
1656564260000|2022-06-30 04:44:20|162652.4|162522.4|162650.7|162520.7|162654.1|162524.1|162648.3|162518.3|16
1656564270000|2022-06-30 04:44:30|162651.2|162521.2|162650.1|162520.1|162654.9|162524.9|162650.1|162520.1|10
1656564280000|2022-06-30 04:44:40|162651.8|162521.8|162665.2|162535.2|162666|162536|162650.7|162520.7|13
1656564290000|2022-06-30 04:44:50|162667.7|162537.7|162658.1|162528.1|162667.7|162537.7|162655.1|162525.1|16
1656564300000|2022-06-30 04:45:00|162656.5|162526.5|162648.6|162518.6|162656.5|162526.5|162646.7|162516.7|28
1656564310000|2022-06-30 04:45:10|162650.9|162520.9|162646.1|162516.1|162651.4|162521.4|162642.6|162512.6|23
1656564320000|2022-06-30 04:45:20|162646.5|162516.5|162649.5|162519.5|162650.7|162520.7|162644.3|162514.3|22
1656564330000|2022-06-30 04:45:30|162649.8|162519.8|162655.5|162525.5|162656.1|162526.1|162647.9|162517.9|17
1656564340000|2022-06-30 04:45:40|162654.1|162524.1|162686.8|162482.9|162687|162525.5|162639.9|162471.8|24
1656564350000|2022-06-30 04:45:50|162685.3|162484.4|162649.4|162519.4|162685.3|162521.1|162643|162483|21
1656564360000|2022-06-30 04:46:00|162650.8|162520.8|162648.8|162518.8|162652.3|162522.3|162646|162516|26
1656564370000|2022-06-30 04:46:10|162649.2|162519.2|162647.7|162517.7|162650.4|162520.4|162644|162514|15
1656564380000|2022-06-30 04:46:20|162648.2|162518.2|162648.5|162518.5|162650.9|162520.9|162643.7|162513.7|20
1656564390000|2022-06-30 04:46:30|162646.8|162516.8|162648.6|162518.6|162651.7|162521.7|162642.7|162512.7|14
1656564400000|2022-06-30 04:46:40|162647.8|162517.8|162685.6|162481.8|162685.6|162520.7|162645.7|162481.5|14
1656564410000|2022-06-30 04:46:50|162686.6|162482.1|162647.8|162517.8|162686.6|162518.9|162643.9|162478.2|21
1656564420000|2022-06-30 04:47:00|162646.8|162516.8|162647.5|162517.5|162681.3|162521.3|162646.8|162481|11
1656564430000|2022-06-30 04:47:10|162648.2|162518.2|162647|162517|162649.4|162519.4|162645.3|162515.3|11
1656564440000|2022-06-30 04:47:20|162648.5|162518.5|162626.3|162496.3|162648.5|162518.5|162625.5|162495.5|26
1656564450000|2022-06-30 04:47:30|162627.9|162497.9|162628.1|162498.1|162630.2|162500.2|162626.8|162496.8|23
1656564460000|2022-06-30 04:47:40|162629.2|162499.2|162627.5|162497.5|162629.2|162499.2|162624.6|162494.6|19
1656564470000|2022-06-30 04:47:50|162626.5|162496.5|162626.6|162496.6|162628|162498|162624.5|162494.5|21
1656564480000|2022-06-30 04:48:00|162627|162497|162628.5|162498.5|162628.6|162498.6|162625.8|162495.8|22
1656564490000|2022-06-30 04:48:10|162632.1|162502.1|162632.2|162502.2|162633|162503|162625.2|162495.2|9
1656564500000|2022-06-30 04:48:20|162632.5|162502.5|162626.8|162496.8|162633.1|162503.1|162625.5|162495.5|17
1656564510000|2022-06-30 04:48:30|162629.8|162499.8|162631|162501|162631|162501|162629.8|162499.8|3
1656564520000|2022-06-30 04:48:40|162628.8|162498.8|162627|162497|162633.3|162503.3|162623.2|162493.2|25
1656564530000|2022-06-30 04:48:50|162628.1|162498.1|162633.6|162503.6|162633.9|162503.9|162628.1|162498.1|14
1656564540000|2022-06-30 04:49:00|162629.1|162499.1|162632.2|162502.2|162635.4|162505.4|162628.2|162498.2|18
1656564550000|2022-06-30 04:49:10|162631|162501|162631|162501|162634.3|162504.3|162628.5|162498.5|22
1656564560000|2022-06-30 04:49:20|162630.4|162500.4|162630.1|162500.1|162633.4|162503.4|162629.3|162499.3|21
1656564570000|2022-06-30 04:49:30|162629.7|162499.7|162631.7|162501.7|162634.7|162504.7|162629.4|162499.4|10
1656564580000|2022-06-30 04:49:40|162631.2|162501.2|162628.1|162498.1|162636.7|162506.7|162625.3|162495.3|17
1656564590000|2022-06-30 04:49:50|162632.4|162502.4|162633.2|162503.2|162639|162509|162627.9|162497.9|20
1656564600000|2022-06-30 04:50:00|162636|162506|162631.4|162501.4|162636|162506|162628.3|162498.3|28
1656564610000|2022-06-30 04:50:10|162631|162501|162625.8|162495.8|162632|162502|162620.3|162490.3|29
1656564620000|2022-06-30 04:50:20|162632.5|162502.5|162625.6|162495.6|162632.5|162502.5|162624.9|162494.9|27
1656564630000|2022-06-30 04:50:30|162625.5|162495.5|162627|162497|162629.9|162499.9|162623|162493|27
1656564640000|2022-06-30 04:50:40|162626.6|162496.6|162623.1|162493.1|162630.7|162500.7|162623.1|162493.1|24
1656564650000|2022-06-30 04:50:50|162623.2|162493.2|162613.5|162483.5|162624.2|162494.2|162613.5|162483.5|27
1656564660000|2022-06-30 04:51:00|162613.1|162483.1|162620.3|162490.3|162620.3|162490.3|162612.3|162482.3|20
1656564670000|2022-06-30 04:51:10|162620.9|162490.9|162624.5|162494.5|162625.5|162495.5|162618.5|162488.5|18
1656564680000|2022-06-30 04:51:20|162625.9|162495.9|162630.9|162500.9|162666.2|162500.9|162624.9|162461.7|10
1656564690000|2022-06-30 04:51:30|162621.8|162491.8|162623.3|162493.3|162625.1|162495.1|162621.8|162491.8|17
1656564700000|2022-06-30 04:51:40|162619.9|162489.9|162627.3|162497.3|162627.3|162497.3|162619.9|162489.9|17
1656564710000|2022-06-30 04:51:50|162630.9|162500.9|162622.8|162492.8|162630.9|162500.9|162619.3|162489.3|29
1656564720000|2022-06-30 04:52:00|162624.3|162494.3|162625.9|162495.9|162627.9|162497.9|162622.2|162492.2|9
1656564730000|2022-06-30 04:52:10|162625.7|162495.7|162628|162498|162631.7|162501.7|162622.7|162492.7|14
1656564740000|2022-06-30 04:52:20|162631.5|162501.5|162625.4|162495.4|162631.5|162501.5|162622.4|162492.4|26
1656564750000|2022-06-30 04:52:30|162624.8|162494.8|162630.7|162500.7|162631|162501|162624.8|162494.8|21
1656564760000|2022-06-30 04:52:40|162627|162497|162549.7|162419.7|162627|162497|162532.1|162402.1|28
1656564770000|2022-06-30 04:52:50|162547.4|162417.4|162547.1|162417.1|162555.6|162425.6|162537|162407|25
1656564780000|2022-06-30 04:53:00|162556.6|162426.6|162554.2|162424.2|162560.3|162430.3|162552.2|162422.2|22
1656564790000|2022-06-30 04:53:10|162554.8|162424.8|162553.4|162423.4|162556.6|162426.6|162551.9|162421.9|13
1656564800000|2022-06-30 04:53:20|162555.1|162425.1|162555|162425|162555.1|162425.1|162553.1|162423.1|12
1656564810000|2022-06-30 04:53:30|162560|162430|162556.9|162426.9|162572.5|162442.5|162552|162422|13
1656564820000|2022-06-30 04:53:40|162551|162421|162559.4|162429.4|162562.7|162432.7|162548.6|162418.6|21
1656564830000|2022-06-30 04:53:50|162560.3|162430.3|162558.7|162428.7|162560.3|162430.3|162554|162424|14
1656564840000|2022-06-30 04:54:00|162555.4|162425.4|162556.5|162426.5|162558.6|162428.6|162546.2|162416.2|13
1656564850000|2022-06-30 04:54:10|162555.1|162425.1|162554.2|162424.2|162557.8|162427.8|162551.4|162421.4|11
1656564860000|2022-06-30 04:54:20|162552.4|162422.4|162554.8|162424.8|162561.2|162431.2|162543.4|162413.4|23
1656564870000|2022-06-30 04:54:30|162554.6|162424.6|162551.4|162421.4|162556.1|162426.1|162550.8|162420.8|16
1656564880000|2022-06-30 04:54:40|162554|162424|162551.1|162421.1|162554|162424|162539.5|162409.5|24
1656564890000|2022-06-30 04:54:50|162551.3|162421.3|162553.4|162423.4|162555.6|162425.6|162548.3|162418.3|17
1656564900000|2022-06-30 04:55:00|162555|162425|162553.1|162423.1|162555|162425|162549|162419|19
1656564910000|2022-06-30 04:55:10|162552.5|162422.5|162549.6|162419.6|162553.4|162423.4|162549.6|162419.6|25
1656564920000|2022-06-30 04:55:20|162550.4|162420.4|162554.6|162424.6|162554.6|162424.6|162547.7|162417.7|19
1656564930000|2022-06-30 04:55:30|162553|162423|162551.8|162421.8|162562.4|162432.4|162548.5|162418.5|21
1656564940000|2022-06-30 04:55:40|162553.2|162423.2|162549.9|162419.9|162554.6|162424.6|162546.2|162416.2|19
1656564950000|2022-06-30 04:55:50|162550|162420|162546.1|162416.1|162550.9|162420.9|162545.7|162415.7|10
1656564960000|2022-06-30 04:56:00|162545.5|162415.5|162547.1|162417.1|162547.6|162417.6|162543.9|162413.9|16
1656564970000|2022-06-30 04:56:10|162546.8|162416.8|162544.1|162414.1|162548.3|162418.3|162544.1|162414.1|18
1656564980000|2022-06-30 04:56:20|162547.6|162417.6|162545.5|162415.5|162551.6|162421.6|162543.9|162413.9|26
1656564990000|2022-06-30 04:56:30|162545.7|162415.7|162549.5|162419.5|162549.8|162419.8|162545.7|162415.7|20
1656565000000|2022-06-30 04:56:40|162548.3|162418.3|162547.2|162417.2|162550.4|162420.4|162547.2|162417.2|13
1656565010000|2022-06-30 04:56:50|162547.8|162417.8|162547.9|162417.9|162551.1|162421.1|162545.1|162415.1|14
1656565020000|2022-06-30 04:57:00|162548.7|162418.7|162545.4|162415.4|162548.9|162418.9|162545.2|162415.2|7
1656565030000|2022-06-30 04:57:10|162547|162417|162556|162426|162559|162429|162547|162417|17
1656565040000|2022-06-30 04:57:20|162556.5|162426.5|162556.4|162426.4|162558.4|162428.4|162552.7|162422.7|23
1656565050000|2022-06-30 04:57:30|162556.1|162426.1|162551.6|162421.6|162557.1|162427.1|162551.6|162421.6|24
1656565060000|2022-06-30 04:57:40|162551.9|162421.9|162549.6|162419.6|162552.7|162422.7|162548.6|162418.6|19
1656565070000|2022-06-30 04:57:50|162549.8|162419.8|162550.9|162420.9|162558.3|162428.3|162549.6|162419.6|20
1656565080000|2022-06-30 04:58:00|162550.8|162420.8|162553.4|162423.4|162556.2|162426.2|162548.9|162418.9|27
1656565090000|2022-06-30 04:58:10|162552.8|162422.8|162562|162432|162563.2|162433.2|162552|162422|26
1656565100000|2022-06-30 04:58:20|162561.7|162431.7|162557.5|162427.5|162566.6|162436.6|162557.5|162427.5|19
1656565110000|2022-06-30 04:58:30|162558.3|162428.3|162550.8|162420.8|162558.8|162428.8|162550.8|162420.8|24
1656565120000|2022-06-30 04:58:40|162551.1|162421.1|162550.5|162420.5|162552.9|162422.9|162549.2|162419.2|13
1656565130000|2022-06-30 04:58:50|162550.8|162420.8|162549.7|162419.7|162554.3|162424.3|162547|162417|32
1656565140000|2022-06-30 04:59:00|162548|162418|162550.8|162420.8|162554.7|162424.7|162545.6|162415.6|24
1656565150000|2022-06-30 04:59:10|162550.9|162420.9|162547.7|162417.7|162550.9|162420.9|162547.5|162417.5|16
1656565160000|2022-06-30 04:59:20|162548.7|162418.7|162553.5|162423.5|162555.6|162425.6|162548.1|162418.1|18
1656565170000|2022-06-30 04:59:30|162554.1|162424.1|162548.4|162418.4|162555.6|162425.6|162547.3|162417.3|24
1656565180000|2022-06-30 04:59:40|162547.8|162417.8|162547.7|162417.7|162549.2|162434.5|162524|162412.2|28
1656565190000|2022-06-30 04:59:50|162547.9|162417.9|162547.1|162417.1|162548.3|162418.3|162545.2|162415.2|22
1656565200000|2022-06-30 05:00:00|162548.4|162418.4|162549.9|162419.9|162551.7|162421.7|162548.3|162418.3|24
1656565210000|2022-06-30 05:00:10|162550.2|162420.2|162551|162421|162551|162421|162545.4|162415.4|24
1656565220000|2022-06-30 05:00:20|162551.1|162421.1|162550.8|162420.8|162552.7|162422.7|162549.8|162419.8|34
1656565230000|2022-06-30 05:00:30|162551.2|162421.2|162548.6|162418.6|162551.2|162421.2|162548.2|162418.2|20
1656565240000|2022-06-30 05:00:40|162549.5|162419.5|162550.7|162420.7|162551.2|162421.2|162549.5|162419.5|23
1656565250000|2022-06-30 05:00:50|162550.6|162420.6|162549.6|162419.6|162551|162421|162548.5|162418.5|22
1656565260000|2022-06-30 05:01:00|162550.1|162420.1|162552.1|162422.1|162552.7|162422.7|162550.1|162420.1|22
1656565270000|2022-06-30 05:01:10|162552.2|162422.2|162551.1|162421.1|162553.2|162423.2|162550.7|162420.7|16
1656565280000|2022-06-30 05:01:20|162550.8|162420.8|162551|162421|162551.9|162421.9|162549.4|162419.4|19
1656565290000|2022-06-30 05:01:30|162551.3|162421.3|162547.4|162417.4|162551.3|162421.3|162545.3|162415.3|27
1656565300000|2022-06-30 05:01:40|162547.3|162417.3|162549.2|162419.2|162550.4|162420.4|162546.7|162416.7|31
1656565310000|2022-06-30 05:01:50|162549.3|162419.3|162549.2|162419.2|162551.2|162421.2|162546.9|162416.9|18
1656565320000|2022-06-30 05:02:00|162549.3|162419.3|162548|162418|162552.1|162422.1|162548|162418|31
1656565330000|2022-06-30 05:02:10|162547.7|162417.7|162553.9|162423.9|162556.2|162426.2|162547.5|162417.5|20
1656565340000|2022-06-30 05:02:20|162553.8|162423.8|162556.4|162426.4|162556.4|162426.4|162553.5|162423.5|19
1656565350000|2022-06-30 05:02:30|162556.3|162426.3|162557.3|162427.3|162558.8|162428.8|162545.2|162415.2|20
1656565360000|2022-06-30 05:02:40|162558.7|162428.7|162551.3|162421.3|162562.5|162432.5|162550.2|162420.2|24
1656565370000|2022-06-30 05:02:50|162551.8|162421.8|162551.7|162421.7|162556.1|162426.1|162551|162421|24
1656565380000|2022-06-30 05:03:00|162551.8|162421.8|162468.2|162338.2|162551.8|162421.8|162458.1|162328.1|27
1656565390000|2022-06-30 05:03:10|162467|162337|162464.7|162334.7|162469.9|162339.9|162464.7|162334.7|12
1656565400000|2022-06-30 05:03:20|162466|162336|162467.9|162337.9|162469.3|162339.3|162460.6|162330.6|16
1656565410000|2022-06-30 05:03:30|162474.5|162344.5|162470.3|162340.3|162485.3|162355.3|162465.9|162335.9|16
1656565420000|2022-06-30 05:03:40|162468.4|162338.4|162468.2|162338.2|162474|162344|162467.3|162337.3|11
1656565430000|2022-06-30 05:03:50|162468.3|162338.3|162470|162340|162470.7|162340.7|162468.2|162338.2|6
1656565440000|2022-06-30 05:04:00|162470.1|162340.1|162468.5|162338.5|162483|162353|162465.9|162335.9|14
1656565450000|2022-06-30 05:04:10|162469.8|162339.8|162471.4|162341.4|162471.7|162341.7|162469.7|162339.7|8
1656565460000|2022-06-30 05:04:20|162481.4|162351.4|162478.3|162348.3|162485.9|162355.9|162477.7|162347.7|7
1656565470000|2022-06-30 05:04:30|162477.9|162347.9|162473.8|162343.8|162479.8|162349.8|162473.3|162343.3|4
1656565480000|2022-06-30 05:04:40|162472.3|162342.3|162466.8|162336.8|162472.3|162342.3|162462.9|162332.9|4
1656565490000|2022-06-30 05:04:50|162469.3|162339.3|162465.1|162335.1|162469.3|162339.3|162465.1|162335.1|8
1656565500000|2022-06-30 05:05:00|162469.8|162339.8|162480.5|162350.5|162481.8|162351.8|162463.5|162333.5|7
1656565510000|2022-06-30 05:05:10|162486.8|162356.8|162479.1|162349.1|162486.8|162356.8|162479.1|162349.1|8
1656565520000|2022-06-30 05:05:20|162477.2|162347.2|162480.6|162350.6|162480.6|162350.6|162477.2|162347.2|2
1656565530000|2022-06-30 05:05:30|162482.1|162352.1|162473.2|162343.2|162487.6|162357.6|162468.5|162338.5|8
1656565540000|2022-06-30 05:05:40|162476.2|162346.2|162464.5|162334.5|162476.2|162346.2|162464|162334|6
1656565550000|2022-06-30 05:05:50|162464.7|162334.7|162481.6|162351.6|162491.3|162361.3|162464.7|162334.7|8
1656565560000|2022-06-30 05:06:00|162480.6|162350.6|162481.8|162351.8|162482.5|162352.5|162478|162348|9
1656565570000|2022-06-30 05:06:10|162482.3|162352.3|162471.2|162341.2|162482.5|162352.5|162469.6|162339.6|7
1656565580000|2022-06-30 05:06:20|162472.1|162342.1|162478.3|162348.3|162486.5|162356.5|162472.1|162342.1|6
1656565590000|2022-06-30 05:06:30|162477.5|162387.5|162491.5|162361.5|162494.9|162387.5|162476.3|162357.5|9
1656565600000|2022-06-30 05:06:40|162491.2|162361.2|162492.7|162362.7|162492.7|162362.7|162486.1|162356.1|9
1656565610000|2022-06-30 05:06:50|162485.8|162355.8|162484|162354|162485.8|162355.8|162483.6|162353.6|3
1656565620000|2022-06-30 05:07:00|162480.7|162350.7|162478.7|162348.7|162490.3|162360.3|162478.7|162348.7|5
1656565630000|2022-06-30 05:07:10|162482.2|162352.2|162469.2|162339.2|162482.2|162352.2|162468.9|162338.9|5
1656565640000|2022-06-30 05:07:20|162464.3|162334.3|162487.5|162357.5|162489|162359|162461.3|162331.3|7
1656565650000|2022-06-30 05:07:30|162478.5|162348.5|162478.5|162348.5|162484.4|162354.4|162478.5|162348.5|4
1656565660000|2022-06-30 05:07:40|162468.5|162338.5|162477.4|162347.4|162491.2|162361.2|162468.5|162338.5|6
1656565670000|2022-06-30 05:07:50|162478.3|162348.3|162470.8|162340.8|162478.3|162348.3|162462.6|162332.6|5
1656565680000|2022-06-30 05:08:00|162470.6|162340.6|162451.4|162321.4|162470.6|162340.6|162451.4|162321.4|2
1656565690000|2022-06-30 05:08:10|162449|162319|162451.4|162321.4|162451.4|162321.4|162449|162319|2
1656565700000|2022-06-30 05:08:20|162447.6|162317.6|162457.2|162327.2|162457.2|162327.2|162447.6|162317.6|4
1656565710000|2022-06-30 05:08:30|162464.2|162334.2|162470.5|162340.5|162490.5|162360.5|162464.2|162334.2|11
1656565720000|2022-06-30 05:08:40|162468.7|162338.7|162465.2|162335.2|162470.5|162340.5|162462.7|162332.7|5
1656565730000|2022-06-30 05:08:50|162464.1|162334.1|162467.5|162337.5|162467.5|162337.5|162464.1|162334.1|5
1656565740000|2022-06-30 05:09:00|162463.5|162333.5|162467|162337|162467.2|162337.2|162461.4|162331.4|6
1656565750000|2022-06-30 05:09:10|162467.6|162337.6|162455|162325|162467.6|162337.6|162448.4|162318.4|5
1656565760000|2022-06-30 05:09:20|162454.7|162324.7|162460.3|162330.3|162462.3|162332.3|162454.7|162324.7|5
1656565770000|2022-06-30 05:09:30|162471.7|162341.7|162471.9|162341.9|162472.9|162342.9|162469.3|162339.3|16
1656565780000|2022-06-30 05:09:40|162471.5|162341.5|162465.1|162335.1|162472.1|162342.1|162461.5|162331.5|7
1656565790000|2022-06-30 05:09:50|162466.9|162336.9|162473.8|162343.8|162473.8|162343.8|162466.9|162336.9|7
1656565800000|2022-06-30 05:10:00|162475.1|162345.1|162469.6|162339.6|162475.1|162345.1|162467.1|162337.1|11
1656565810000|2022-06-30 05:10:10|162467.6|162337.6|162450.8|162320.8|162472|162342|162446.9|162316.9|5
1656565820000|2022-06-30 05:10:20|162451.1|162321.1|162455.8|162325.8|162462.8|162332.8|162451.1|162321.1|6
1656565830000|2022-06-30 05:10:30|162455.4|162325.4|162455.8|162325.8|162455.8|162325.8|162453.3|162323.3|4
1656565840000|2022-06-30 05:10:40|162451.9|162321.9|162453.2|162323.2|162453.9|162323.9|162450.6|162320.6|4
1656565850000|2022-06-30 05:10:50|162458.6|162328.6|162469.1|162339.1|162475.4|162345.4|162458.6|162328.6|10
1656565860000|2022-06-30 05:11:00|162464.8|162334.8|162457.7|162327.7|162464.8|162334.8|162457.2|162327.2|6
1656565870000|2022-06-30 05:11:10|162457.6|162327.6|162461.5|162331.5|162461.5|162331.5|162455.5|162325.5|6
1656565880000|2022-06-30 05:11:20|162460.6|162330.6|162461.5|162331.5|162467.1|162337.1|162459.2|162329.2|6
1656565890000|2022-06-30 05:11:30|162469.5|162339.5|162455.9|162325.9|162469.5|162339.5|162454.1|162324.1|3
1656565900000|2022-06-30 05:11:40|162449.8|162319.8|162459|162329|162459|162329|162449.8|162319.8|5
1656565910000|2022-06-30 05:11:50|162445.3|162315.3|162496.7|162285.2|162496.7|162315.3|162445.3|162285.2|4
1656565920000|2022-06-30 05:12:00|162440.1|162310.1|162459.1|162329.1|162459.1|162329.1|162440.1|162310.1|3
1656565930000|2022-06-30 05:12:10|162458.6|162328.6|162471.7|162341.7|162474.1|162344.1|162458.6|162328.6|7
1656565940000|2022-06-30 05:12:20|162471.3|162341.3|162474.6|162344.6|162474.6|162344.6|162471.1|162341.1|6
1656565950000|2022-06-30 05:12:30|162472.6|162342.6|162465|162335|162472.6|162342.6|162465|162335|5
1656565960000|2022-06-30 05:12:40|162451.7|162321.7|162469|162339|162469.6|162339.6|162451.7|162321.7|8
1656565970000|2022-06-30 05:12:50|162468.7|162338.7|162469|162339|162471.3|162341.3|162461.1|162331.1|9
1656565980000|2022-06-30 05:13:00|162465.5|162335.5|162461.5|162331.5|162465.5|162335.5|162460|162330|8
1656565990000|2022-06-30 05:13:10|162460.9|162330.9|162466|162336|162470.5|162340.5|162460.9|162330.9|12
1656566000000|2022-06-30 05:13:20|162463.3|162333.3|162463.9|162333.9|162466.3|162336.3|162463.3|162333.3|8
1656566010000|2022-06-30 05:13:30|162464.2|162334.2|162469.1|162339.1|162469.1|162339.1|162461.8|162331.8|14
1656566020000|2022-06-30 05:13:40|162469.4|162339.4|162456.6|162326.6|162469.4|162339.4|162456.6|162326.6|19
1656566030000|2022-06-30 05:13:50|162467.1|162337.1|162462|162332|162467.6|162337.6|162459.3|162329.3|15
1656566040000|2022-06-30 05:14:00|162459.4|162329.4|162464.7|162334.7|162468.6|162338.6|162459.1|162329.1|22
1656566050000|2022-06-30 05:14:10|162463.9|162333.9|162464.2|162334.2|162465.5|162335.5|162460.9|162330.9|17
1656566060000|2022-06-30 05:14:20|162464|162334|162459.5|162329.5|162465.7|162335.7|162458.9|162328.9|22
1656566070000|2022-06-30 05:14:30|162458.6|162328.6|162453.6|162323.6|162464.5|162334.5|162453.6|162323.6|12
1656566080000|2022-06-30 05:14:40|162455.3|162325.3|162416.5|162286.5|162460.3|162330.3|162416.5|162286.5|16
1656566090000|2022-06-30 05:14:50|162417.7|162287.7|162424.2|162294.2|162424.3|162294.3|162412.6|162282.6|27
1656566100000|2022-06-30 05:15:00|162423.2|162293.2|162423.6|162293.6|162426.2|162296.2|162422.3|162292.3|27
1656566110000|2022-06-30 05:15:10|162423.5|162293.5|162420.7|162290.7|162423.6|162293.6|162419.2|162289.2|19
1656566120000|2022-06-30 05:15:20|162421|162291|162422.9|162292.9|162423.9|162293.9|162418.4|162288.4|24
1656566130000|2022-06-30 05:15:30|162422.6|162292.6|162423|162293|162423.2|162293.2|162418.5|162288.5|22
1656566140000|2022-06-30 05:15:40|162420.3|162290.3|162420.5|162290.5|162421.8|162291.8|162418.4|162288.4|19
1656566150000|2022-06-30 05:15:50|162420|162290|162421.3|162291.3|162421.6|162291.6|162418.6|162288.6|15
1656566160000|2022-06-30 05:16:00|162421|162291|162426.9|162296.9|162428.3|162298.3|162421|162291|30
1656566170000|2022-06-30 05:16:10|162426.7|162296.7|162425|162295|162427.7|162297.7|162424.3|162294.3|24
1656566180000|2022-06-30 05:16:20|162425.5|162295.5|162427.1|162297.1|162427.2|162297.2|162425.5|162295.5|15
1656566190000|2022-06-30 05:16:30|162428.4|162298.4|162426.5|162296.5|162428.6|162298.6|162426.5|162296.5|8
1656566200000|2022-06-30 05:16:40|162426.9|162296.9|162424.4|162294.4|162427.1|162297.1|162423.7|162293.7|13
1656566210000|2022-06-30 05:16:50|162425|162295|162428.3|162298.3|162429.9|162299.9|162425|162295|17
1656566220000|2022-06-30 05:17:00|162428.1|162298.1|162420.7|162290.7|162428.7|162298.7|162420.7|162290.7|15
1656566230000|2022-06-30 05:17:10|162420.6|162290.6|162421.5|162291.5|162421.8|162291.8|162418.1|162288.1|23
1656566240000|2022-06-30 05:17:20|162422.9|162292.9|162424|162294|162424|162294|162422|162292|20
1656566250000|2022-06-30 05:17:30|162424.8|162294.8|162422.3|162292.3|162425.3|162295.3|162422.3|162292.3|17
1656566260000|2022-06-30 05:17:40|162420.7|162290.7|162425.3|162295.3|162425.3|162295.3|162420.7|162290.7|15
1656566270000|2022-06-30 05:17:50|162425.4|162295.4|162424.7|162294.7|162425.4|162295.4|162422.9|162292.9|4
1656566280000|2022-06-30 05:18:00|162425.8|162295.8|162425|162295|162426.4|162296.4|162421.7|162291.7|14
1656566290000|2022-06-30 05:18:10|162425.7|162295.7|162424.2|162294.2|162426.9|162296.9|162424.2|162294.2|10
1656566300000|2022-06-30 05:18:20|162424.3|162294.3|162427.3|162297.3|162427.3|162297.3|162423.8|162293.8|12
1656566310000|2022-06-30 05:18:30|162428.2|162298.2|162420.9|162290.9|162428.2|162298.2|162420.9|162290.9|7
1656566320000|2022-06-30 05:18:40|162421.2|162291.2|162420.1|162290.1|162422.6|162292.6|162420.1|162290.1|5
1656566330000|2022-06-30 05:18:50|162419.7|162289.7|162435.5|162305.5|162436.4|162306.4|162412.5|162282.5|6
1656566340000|2022-06-30 05:19:00|162437.8|162307.8|162433|162303|162437.8|162307.8|162432.1|162302.1|10
1656566350000|2022-06-30 05:19:10|162432.9|162302.9|162425|162295|162432.9|162302.9|162425|162295|8
1656566360000|2022-06-30 05:19:20|162425.2|162295.2|162436.8|162306.8|162445.5|162315.5|162425.2|162295.2|12
1656566370000|2022-06-30 05:19:30|162440.1|162310.1|162449.2|162319.2|162449.2|162319.2|162440.1|162310.1|5
1656566380000|2022-06-30 05:19:40|162437.3|162307.3|162439.6|162309.6|162439.6|162309.6|162434.5|162304.5|5
1656566390000|2022-06-30 05:19:50|162438.5|162308.5|162429.4|162299.4|162438.5|162308.5|162429.4|162299.4|11
1656566400000|2022-06-30 05:20:00|162432.8|162302.8|162429.9|162299.9|162432.8|162302.8|162426.2|162296.2|10
1656566410000|2022-06-30 05:20:10|162429.4|162299.4|162426.5|162296.5|162436.4|162306.4|162426.5|162296.5|6
1656566420000|2022-06-30 05:20:20|162426.4|162296.4|162442.1|162312.1|162442.1|162312.1|162419.6|162289.6|11
1656566430000|2022-06-30 05:20:30|162441.8|162311.8|162441.1|162311.1|162441.8|162311.8|162441.1|162311.1|2
1656566440000|2022-06-30 05:20:40|162440.8|162310.8|162443.3|162313.3|162447.7|162317.7|162440.8|162310.8|6
1656566450000|2022-06-30 05:20:50|162442.2|162312.2|162442.6|162312.6|162450.1|162320.1|162439|162309|12
1656566460000|2022-06-30 05:21:00|162445.1|162315.1|162445.4|162315.4|162450.5|162320.5|162441|162311|8
1656566470000|2022-06-30 05:21:10|162444.8|162314.8|162444.9|162314.9|162446.5|162316.5|162442.4|162312.4|7
1656566480000|2022-06-30 05:21:20|162445.3|162315.3|162459|162329|162459|162329|162445.3|162315.3|16
1656566490000|2022-06-30 05:21:30|162458.1|162328.1|162448.5|162318.5|162458.7|162328.7|162444.6|162314.6|8
1656566500000|2022-06-30 05:21:40|162447.4|162317.4|162457.6|162327.6|162457.7|162327.7|162446.2|162316.2|8
1656566510000|2022-06-30 05:21:50|162454.7|162324.7|162440.7|162310.7|162461.3|162331.3|162440.6|162310.6|16
1656566520000|2022-06-30 05:22:00|162470.6|162340.6|162462.6|162332.6|162470.6|162340.6|162444.6|162314.6|13
1656566530000|2022-06-30 05:22:10|162463|162333|162456.7|162326.7|162463|162333|162455.1|162325.1|9
1656566540000|2022-06-30 05:22:20|162464.5|162334.5|162447.6|162317.6|162465.3|162335.3|162441.1|162311.1|13
1656566550000|2022-06-30 05:22:30|162449.3|162319.3|162465.8|162335.8|162465.8|162350|162431.2|162316.8|12
1656566560000|2022-06-30 05:22:40|162463.8|162333.8|162451.6|162321.6|162463.8|162333.8|162441.3|162311.3|10
1656566570000|2022-06-30 05:22:50|162450.9|162320.9|162448.1|162318.1|162450.9|162320.9|162448.1|162318.1|10
1656566580000|2022-06-30 05:23:00|162450.6|162320.6|162452.3|162322.3|162452.3|162322.3|162448.1|162318.1|5
1656566590000|2022-06-30 05:23:10|162445.8|162315.8|162446.7|162316.7|162447.9|162317.9|162445.2|162315.2|11
1656566600000|2022-06-30 05:23:20|162452.8|162322.8|162448|162318|162457.6|162327.6|162446.7|162316.7|11
1656566610000|2022-06-30 05:23:30|162443.9|162313.9|162449.2|162319.2|162450|162320|162443.9|162313.9|9
1656566620000|2022-06-30 05:23:40|162450.9|162320.9|162446.3|162316.3|162450.9|162320.9|162446.3|162316.3|7
1656566630000|2022-06-30 05:23:50|162447.6|162317.6|162445.5|162315.5|162447.6|162317.6|162444.7|162314.7|3
1656566640000|2022-06-30 05:24:00|162448.1|162318.1|162444.5|162314.5|162448.1|162318.1|162444.5|162314.5|7
1656566650000|2022-06-30 05:24:10|162440.3|162310.3|162447|162317|162452.4|162322.4|162438.7|162308.7|11
1656566660000|2022-06-30 05:24:20|162448.1|162318.1|162448.6|162318.6|162455.5|162325.5|162448.1|162318.1|8
1656566670000|2022-06-30 05:24:30|162448.9|162318.9|162449.3|162319.3|162455|162325|162448.9|162318.9|9
1656566680000|2022-06-30 05:24:40|162449.7|162319.7|162450.9|162320.9|162450.9|162320.9|162447.7|162317.7|9
1656566690000|2022-06-30 05:24:50|162445.9|162315.9|162444.9|162314.9|162449.6|162319.6|162444.8|162314.8|12
1656566700000|2022-06-30 05:25:00|162444.8|162314.8|162441.6|162311.6|162448.1|162318.1|162441.5|162311.5|7
1656566710000|2022-06-30 05:25:10|162442.5|162312.5|162691.2|162561.2|162691.2|162561.2|162442.5|162312.5|23
1656566720000|2022-06-30 05:25:20|162688.2|162558.2|162687.8|162557.8|162698|162568|162682.1|162552.1|40
1656566730000|2022-06-30 05:25:30|162688.7|162558.7|162698|162568|162709.8|162579.8|162681|162551|38
1656566740000|2022-06-30 05:25:40|162700.4|162570.4|162705.9|162575.9|162707.1|162577.1|162699.7|162569.7|34
1656566750000|2022-06-30 05:25:50|162706.1|162576.1|162674.8|162544.8|162706.1|162576.1|162647.5|162533.7|36
1656566760000|2022-06-30 05:26:00|162673.7|162543.7|162670.2|162580.2|162684.4|162589|162658.7|162543.7|34
1656566770000|2022-06-30 05:26:10|162671|162581|162682.7|162592.7|162684.6|162594.6|162668.6|162578.6|36
1656566780000|2022-06-30 05:26:20|162683.7|162593.7|162674.9|162584.9|162685.6|162595.6|162667.5|162577.5|35
1656566790000|2022-06-30 05:26:30|162674.3|162584.3|162662.8|162572.8|162677.2|162587.2|162653.4|162547.1|28
1656566800000|2022-06-30 05:26:40|162664|162574|162673.7|162543.7|162680.7|162574|162651.8|162538.5|32
1656566810000|2022-06-30 05:26:50|162668.3|162538.3|162664.5|162534.5|162668.3|162538.3|162659|162529|34
1656566820000|2022-06-30 05:27:00|162659.3|162529.3|162664.9|162534.9|162666.2|162536.2|162654.8|162524.8|37
1656566830000|2022-06-30 05:27:10|162665|162535|162673|162543|162680.3|162550.3|162660.7|162530.7|34
1656566840000|2022-06-30 05:27:20|162671.8|162541.8|162674.5|162544.5|162682.4|162552.4|162665.7|162535.7|35
1656566850000|2022-06-30 05:27:30|162674.2|162544.2|162678.1|162548.1|162679.3|162549.3|162673.7|162543.7|27
1656566860000|2022-06-30 05:27:40|162677.5|162547.5|162662.6|162572.6|162678.8|162576.5|162655.4|162545.5|30
1656566870000|2022-06-30 05:27:50|162658.7|162568.7|162658.7|162568.7|162664.2|162574.2|162656.1|162566.1|32
1656566880000|2022-06-30 05:28:00|162661|162571|162664.6|162574.6|162667.6|162577.6|162653|162563|29
1656566890000|2022-06-30 05:28:10|162663.4|162573.4|162658.3|162568.3|162680.3|162575.2|162654.8|162541|28
1656566900000|2022-06-30 05:28:20|162656.7|162566.7|162653.3|162563.3|162659|162569|162652.7|162562.7|27
1656566910000|2022-06-30 05:28:30|162653.7|162563.7|162675.2|162545.2|162675.8|162564.4|162650.8|162545.2|13
1656566920000|2022-06-30 05:28:40|162676|162546|162665.1|162535.1|162679|162564.5|162643.7|162533.3|30
1656566930000|2022-06-30 05:28:50|162664.3|162534.3|162672.7|162542.7|162672.7|162542.7|162661.4|162531.4|26
1656566940000|2022-06-30 05:29:00|162671.2|162541.2|162674.9|162544.9|162686.1|162556.1|162668.7|162538.7|28
1656566950000|2022-06-30 05:29:10|162682.7|162552.7|162675.8|162545.8|162684.1|162554.1|162673.7|162543.7|25
1656566960000|2022-06-30 05:29:20|162676.3|162546.3|162677.4|162547.4|162677.6|162547.6|162666|162536|28
1656566970000|2022-06-30 05:29:30|162677.3|162547.3|162668.8|162538.8|162677.3|162547.3|162652.9|162522.9|31
1656566980000|2022-06-30 05:29:40|162666.8|162536.8|162660.1|162570.1|162678.1|162577|162651.9|162533.8|28
1656566990000|2022-06-30 05:29:50|162663.6|162573.6|162664.7|162574.7|162667.3|162577.3|162653.8|162563.8|27
1656567000000|2022-06-30 05:30:00|162663.5|162573.5|162671|162581|162671.4|162581.4|162656.2|162566.2|34
1656567010000|2022-06-30 05:30:10|162669.5|162579.5|162664.3|162574.3|162692.8|162602.8|162659.9|162555.4|38
1656567020000|2022-06-30 05:30:20|162660.4|162570.4|162673.4|162583.4|162678.4|162588.4|162660.4|162570.4|33
1656567030000|2022-06-30 05:30:30|162671.6|162581.6|162667.1|162577.1|162672.7|162582.7|162667|162577|29
1656567040000|2022-06-30 05:30:40|162669.1|162579.1|162657.2|162567.2|162671.3|162581.3|162655.8|162565.8|29
1656567050000|2022-06-30 05:30:50|162661.4|162571.4|162678|162548|162682.3|162574.8|162650.9|162546.5|31
1656567060000|2022-06-30 05:31:00|162675.1|162545.1|162690|162560|162690|162583.7|162656.8|162545.1|29
1656567070000|2022-06-30 05:31:10|162689.4|162559.4|162670.6|162580.6|162693.8|162587|162667.4|162558.8|31
1656567080000|2022-06-30 05:31:20|162670.5|162580.5|162676.2|162586.2|162680.4|162590.4|162669.6|162579.6|29
1656567090000|2022-06-30 05:31:30|162674.8|162584.8|162676.3|162586.3|162677.9|162587.9|162668.6|162578.6|28
1656567100000|2022-06-30 05:31:40|162672.5|162582.5|162678.1|162588.1|162682.3|162592.3|162665.2|162575.2|21
1656567110000|2022-06-30 05:31:50|162679.3|162589.3|162670.3|162580.3|162681.9|162591.9|162670.3|162580.3|26
1656567120000|2022-06-30 05:32:00|162662.4|162572.4|162668.1|162578.1|162700.4|162598.7|162661.2|162555.3|35
1656567130000|2022-06-30 05:32:10|162668.3|162578.3|162670.2|162580.2|162690|162588.9|162656.7|162557|37
1656567140000|2022-06-30 05:32:20|162670.4|162580.4|162671|162581|162674.8|162584.8|162666.5|162576.5|28
1656567150000|2022-06-30 05:32:30|162671.2|162581.2|162679.3|162589.3|162679.8|162589.8|162668.3|162578.3|35
1656567160000|2022-06-30 05:32:40|162678.9|162588.9|162778.4|162688.4|162795.9|162688.4|162675.7|162585.7|34
1656567170000|2022-06-30 05:32:50|162783.8|162693.8|162799.5|162669.5|162807.1|162696.9|162781.7|162668.8|33
1656567180000|2022-06-30 05:33:00|162808.1|162678.1|162814.5|162684.5|162814.7|162684.7|162798.3|162668.3|31
1656567190000|2022-06-30 05:33:10|162807.6|162677.6|162787.9|162657.9|162808.3|162678.3|162782.2|162652.2|34
1656567200000|2022-06-30 05:33:20|162791.4|162661.4|162788.6|162658.6|162801.5|162671.5|162782.2|162652.2|35
1656567210000|2022-06-30 05:33:30|162788.7|162658.7|162801.5|162671.5|162810.3|162680.3|162787.6|162657.6|35
1656567220000|2022-06-30 05:33:40|162802.6|162672.6|162793.5|162663.5|162805.7|162675.7|162791.8|162661.8|32
1656567230000|2022-06-30 05:33:50|162794.2|162664.2|162796|162666|162809|162679|162792.3|162662.3|30
1656567240000|2022-06-30 05:34:00|162791.4|162661.4|162786.2|162656.2|162800.2|162670.2|162785.6|162655.6|29
1656567250000|2022-06-30 05:34:10|162792|162662|162792.1|162662.1|162795.2|162665.2|162787.6|162657.6|27
1656567260000|2022-06-30 05:34:20|162792.3|162662.3|162763.9|162633.9|162796.6|162666.6|162752.4|162622.4|27
1656567270000|2022-06-30 05:34:30|162763.5|162633.5|162783|162653|162785.6|162655.6|162751.7|162621.7|30
1656567280000|2022-06-30 05:34:40|162783.2|162653.2|162780.1|162650.1|162788.6|162658.6|162771.3|162641.3|24
1656567290000|2022-06-30 05:34:50|162783|162653|162766.1|162636.1|162788.3|162658.3|162766.1|162636.1|26
1656567300000|2022-06-30 05:35:00|162768.4|162638.4|162792.8|162662.8|162796.9|162666.9|162757.4|162627.4|38
1656567310000|2022-06-30 05:35:10|162795.8|162665.8|162791.5|162661.5|162797.7|162667.7|162786.8|162656.8|36
1656567320000|2022-06-30 05:35:20|162788.2|162658.2|162764.1|162634.1|162789|162659|162760.3|162630.3|32
1656567330000|2022-06-30 05:35:30|162762.8|162632.8|162766.2|162636.2|162770.4|162640.4|162761.5|162631.5|31
1656567340000|2022-06-30 05:35:40|162764.9|162634.9|162757.9|162627.9|162769.5|162639.5|162748|162618|35
1656567350000|2022-06-30 05:35:50|162758.7|162628.7|162757.2|162627.2|162759.9|162629.9|162750.6|162620.6|32
1656567360000|2022-06-30 05:36:00|162758.8|162628.8|162761.9|162631.9|162764.5|162634.5|162755|162625|31
1656567370000|2022-06-30 05:36:10|162763.2|162633.2|162757.9|162627.9|162767|162637|162752.5|162622.5|35
1656567380000|2022-06-30 05:36:20|162759.5|162629.5|162746|162616|162759.5|162629.5|162739|162609|34
1656567390000|2022-06-30 05:36:30|162746.3|162616.3|162749|162619|162753|162623|162745.4|162615.4|37
1656567400000|2022-06-30 05:36:40|162748.1|162618.1|162743.6|162613.6|162750.9|162620.9|162740.1|162610.1|31
1656567410000|2022-06-30 05:36:50|162748.7|162618.7|162751.4|162621.4|162754.5|162624.5|162743.1|162613.1|36
1656567420000|2022-06-30 05:37:00|162752.6|162622.6|162735.9|162605.9|162753.5|162623.5|162700.7|162570.7|37
1656567430000|2022-06-30 05:37:10|162725.5|162595.5|162723|162593|162735.9|162605.9|162719.5|162589.5|35
1656567440000|2022-06-30 05:37:20|162724.7|162594.7|162736.1|162606.1|162739.2|162609.2|162722.2|162592.2|33
1656567450000|2022-06-30 05:37:30|162733.8|162603.8|162733.3|162603.3|162740|162610|162731|162601|32
1656567460000|2022-06-30 05:37:40|162732.7|162602.7|162744.5|162614.5|162748.9|162618.9|162732.7|162602.7|37
1656567470000|2022-06-30 05:37:50|162747.8|162617.8|162752.4|162622.4|162760.9|162630.9|162747.8|162617.8|36
1656567480000|2022-06-30 05:38:00|162752.7|162622.7|162802|162672|162804.2|162674.2|162749.6|162619.6|37
1656567490000|2022-06-30 05:38:10|162794.7|162664.7|162792.9|162662.9|162798.6|162668.6|162785.9|162655.9|34
1656567500000|2022-06-30 05:38:20|162795.6|162665.6|162791.7|162661.7|162797.9|162667.9|162789.2|162659.2|33
1656567510000|2022-06-30 05:38:30|162791.2|162661.2|162786.5|162656.5|162804.2|162674.2|162785.8|162655.8|35
1656567520000|2022-06-30 05:38:40|162787.5|162657.5|162773.8|162643.8|162795.3|162665.3|162769.3|162639.3|37
1656567530000|2022-06-30 05:38:50|162774.1|162644.1|162785.9|162655.9|162793.1|162663.1|162773.1|162643.1|36
1656567540000|2022-06-30 05:39:00|162785.2|162655.2|162789.6|162659.6|162793.1|162663.1|162779.5|162649.5|36
1656567550000|2022-06-30 05:39:10|162789.2|162659.2|162792.9|162662.9|162796.3|162666.3|162789.2|162659.2|33
1656567560000|2022-06-30 05:39:20|162792.7|162662.7|162783|162653|162795.3|162665.3|162781|162651|36
1656567570000|2022-06-30 05:39:30|162779.6|162649.6|162775.7|162645.7|162784.2|162654.2|162775.7|162645.7|33
1656567580000|2022-06-30 05:39:40|162775.2|162645.2|162777.1|162647.1|162778.5|162648.5|162772.5|162642.5|31
1656567590000|2022-06-30 05:39:50|162774|162644|162791.7|162661.7|162791.7|162661.7|162773.7|162643.7|23
1656567600000|2022-06-30 05:40:00|162789.5|162659.5|162797|162667|162797|162667|162778.2|162648.2|37
1656567610000|2022-06-30 05:40:10|162784.4|162654.4|162788.9|162658.9|162791.4|162661.4|162777.7|162647.7|37
1656567620000|2022-06-30 05:40:20|162790.1|162660.1|162779.8|162649.8|162790.5|162660.5|162777.7|162647.7|29
1656567630000|2022-06-30 05:40:30|162779.7|162649.7|162777.6|162647.6|162782.4|162652.4|162777.5|162647.5|33
1656567640000|2022-06-30 05:40:40|162778.5|162648.5|162778.8|162648.8|162780|162650|162772.1|162642.1|35
1656567650000|2022-06-30 05:40:50|162778.9|162648.9|162792.2|162662.2|162799.4|162669.4|162778.9|162648.9|35
1656567660000|2022-06-30 05:41:00|162791.8|162661.8|162799|162669|162799.2|162669.2|162789.9|162659.9|33
1656567670000|2022-06-30 05:41:10|162799.3|162669.3|162803|162673|162804.7|162674.7|162792.8|162662.8|29
1656567680000|2022-06-30 05:41:20|162801.3|162671.3|162789.2|162659.2|162801.3|162671.3|162785.8|162655.8|35
1656567690000|2022-06-30 05:41:30|162791|162661|162793.7|162663.7|162795.9|162665.9|162789.7|162659.7|32
1656567700000|2022-06-30 05:41:40|162794.7|162664.7|162788.2|162658.2|162794.8|162664.8|162779.6|162649.6|26
1656567710000|2022-06-30 05:41:50|162787.3|162657.3|162794.1|162664.1|162797.2|162667.2|162782.6|162652.6|35
1656567720000|2022-06-30 05:42:00|162794.8|162664.8|162797.8|162667.8|162797.9|162667.9|162793|162663|27
1656567730000|2022-06-30 05:42:10|162797.9|162667.9|162783|162653|162797.9|162667.9|162781.8|162651.8|38
1656567740000|2022-06-30 05:42:20|162780.8|162650.8|162776.3|162646.3|162781.5|162651.5|162775.1|162645.1|33
1656567750000|2022-06-30 05:42:30|162776.2|162646.2|162782.6|162652.6|162788.2|162658.2|162775.9|162645.9|33
1656567760000|2022-06-30 05:42:40|162783.1|162653.1|162790.5|162660.5|162791|162661|162782.1|162652.1|31
1656567770000|2022-06-30 05:42:50|162791.2|162661.2|162788|162658|162792.2|162662.2|162788|162658|29
1656567780000|2022-06-30 05:43:00|162787.9|162657.9|162787.3|162657.3|162789.9|162659.9|162783.6|162653.6|31
1656567790000|2022-06-30 05:43:10|162787.6|162657.6|162793.5|162663.5|162794.6|162664.6|162787.3|162657.3|29
1656567800000|2022-06-30 05:43:20|162791.1|162661.1|162793.1|162663.1|162797.1|162679.1|162765.4|162658.4|28
1656567810000|2022-06-30 05:43:30|162793.6|162663.6|162801.6|162671.6|162801.8|162671.8|162793.6|162663.6|15
1656567820000|2022-06-30 05:43:40|162803.6|162673.6|162799.5|162669.5|162803.6|162673.6|162798.3|162668.3|15
1656567830000|2022-06-30 05:43:50|162798.9|162668.9|162798.4|162668.4|162801.9|162671.9|162797.3|162667.3|24
1656567840000|2022-06-30 05:44:00|162800.9|162670.9|162796.9|162666.9|162803.3|162673.3|162793.6|162663.6|30
1656567850000|2022-06-30 05:44:10|162797.2|162667.2|162799.4|162669.4|162801.7|162671.7|162791|162661|30
1656567860000|2022-06-30 05:44:20|162799.2|162669.2|162804.7|162674.7|162805.9|162675.9|162795.4|162665.4|29
1656567870000|2022-06-30 05:44:30|162799.8|162669.8|162800.5|162670.5|162806.3|162676.3|162798.2|162668.2|20
1656567880000|2022-06-30 05:44:40|162799.5|162669.5|162748.1|162618.1|162799.5|162669.5|162748.1|162618.1|30
1656567890000|2022-06-30 05:44:50|162753.4|162623.4|162744.5|162614.5|162753.4|162623.4|162742.5|162612.5|32
1656567900000|2022-06-30 05:45:00|162746|162616|162741.8|162611.8|162746|162616|162739.2|162609.2|28
1656567910000|2022-06-30 05:45:10|162741.6|162611.6|162744.5|162614.5|162746.1|162616.1|162741|162611|31
1656567920000|2022-06-30 05:45:20|162746.6|162616.6|162719.8|162589.8|162746.7|162628.6|162696|162566|37
1656567930000|2022-06-30 05:45:30|162718.6|162588.6|162706.6|162576.6|162729.9|162599.9|162699.5|162569.5|37
1656567940000|2022-06-30 05:45:40|162706.2|162576.2|162711.3|162581.3|162711.8|162581.8|162705.5|162575.5|29
1656567950000|2022-06-30 05:45:50|162716|162586|162708.7|162578.7|162716|162586|162707.4|162577.4|21
1656567960000|2022-06-30 05:46:00|162707.5|162577.5|162712|162582|162714.6|162610.7|162700.7|162570.7|21
1656567970000|2022-06-30 05:46:10|162712.6|162582.6|162690.2|162560.2|162717.3|162587.3|162689.7|162559.7|28
1656567980000|2022-06-30 05:46:20|162689.7|162559.7|162614.2|162484.2|162690|162560|162612.4|162482.4|36
1656567990000|2022-06-30 05:46:30|162616.5|162486.5|162626.1|162496.1|162626.1|162496.1|162614.3|162484.3|35
1656568000000|2022-06-30 05:46:40|162626.4|162496.4|162621|162491|162626.4|162496.4|162618.4|162488.4|33
1656568010000|2022-06-30 05:46:50|162619.9|162489.9|162613.6|162483.6|162622.6|162492.6|162613.6|162483.6|30
1656568020000|2022-06-30 05:47:00|162618.1|162488.1|162622.4|162492.4|162631.2|162501.2|162610.5|162480.5|37
1656568030000|2022-06-30 05:47:10|162622.1|162492.1|162623.1|162493.1|162624.7|162494.7|162618.4|162488.4|34
1656568040000|2022-06-30 05:47:20|162623.4|162493.4|162624.2|162494.2|162632.6|162502.6|162622|162492|37
1656568050000|2022-06-30 05:47:30|162628.8|162498.8|162622.3|162492.3|162628.9|162498.9|162617|162487|36
1656568060000|2022-06-30 05:47:40|162623.3|162493.3|162624.9|162494.9|162630.6|162500.6|162621.3|162491.3|33
1656568070000|2022-06-30 05:47:50|162628.4|162498.4|162624.1|162494.1|162629.1|162499.1|162621.8|162491.8|34
1656568080000|2022-06-30 05:48:00|162624.2|162494.2|162626.9|162496.9|162628.7|162498.7|162623|162493|28
1656568090000|2022-06-30 05:48:10|162626.5|162496.5|162624.3|162494.3|162627|162497|162622.2|162492.2|34
1656568100000|2022-06-30 05:48:20|162622.5|162492.5|162624.6|162494.6|162627|162497|162619.7|162489.7|31
1656568110000|2022-06-30 05:48:30|162625.2|162495.2|162629.3|162499.3|162631.7|162501.7|162625.1|162495.1|33
1656568120000|2022-06-30 05:48:40|162629.5|162499.5|162629.6|162499.6|162630.2|162500.2|162626.7|162496.7|28
1656568130000|2022-06-30 05:48:50|162629.5|162499.5|162620.1|162490.1|162631|162501|162620.1|162490.1|23
1656568140000|2022-06-30 05:49:00|162620.3|162490.3|162626.7|162496.7|162626.7|162496.7|162618.5|162488.5|31
1656568150000|2022-06-30 05:49:10|162626.8|162496.8|162616.2|162486.2|162628.2|162498.2|162611.5|162481.5|25
1656568160000|2022-06-30 05:49:20|162613.7|162483.7|162615.4|162485.4|162618.7|162488.7|162613.7|162483.7|27
1656568170000|2022-06-30 05:49:30|162615.1|162485.1|162617.4|162487.4|162620|162490|162607.7|162477.7|37
1656568180000|2022-06-30 05:49:40|162617.3|162487.3|162620.8|162490.8|162620.9|162490.9|162615.4|162485.4|30
1656568190000|2022-06-30 05:49:50|162620.1|162490.1|162620|162490|162621|162491|162614.9|162484.9|28
1656568200000|2022-06-30 05:50:00|162619.6|162489.6|162613.2|162483.2|162619.6|162489.6|162613.2|162483.2|31
1656568210000|2022-06-30 05:50:10|162612.9|162482.9|162611.9|162481.9|162616.8|162486.8|162611.1|162481.1|30
1656568220000|2022-06-30 05:50:20|162614.4|162484.4|162608.4|162478.4|162622.7|162492.7|162604.6|162474.6|27
1656568230000|2022-06-30 05:50:30|162606.1|162476.1|162610.9|162480.9|162612.9|162482.9|162605.6|162475.6|31
1656568240000|2022-06-30 05:50:40|162610.7|162480.7|162546.3|162416.3|162610.7|162480.7|162544.3|162414.3|32
1656568250000|2022-06-30 05:50:50|162545|162415|162543|162413|162545.8|162415.8|162535.8|162405.8|37
1656568260000|2022-06-30 05:51:00|162542.8|162412.8|162540.9|162410.9|162543.8|162413.8|162540.6|162410.6|28
1656568270000|2022-06-30 05:51:10|162540.1|162410.1|162540.6|162410.6|162541.7|162411.7|162539.6|162409.6|23
1656568280000|2022-06-30 05:51:20|162539.4|162409.4|162544.4|162414.4|162548.9|162418.9|162537.7|162407.7|32
1656568290000|2022-06-30 05:51:30|162544.6|162414.6|162538.1|162408.1|162546.1|162416.1|162536|162406|31
1656568300000|2022-06-30 05:51:40|162539.1|162409.1|162522.6|162392.6|162540|162410|162515|162385|22
1656568310000|2022-06-30 05:51:50|162524.8|162394.8|162526.8|162396.8|162528.4|162398.4|162519.2|162389.2|18
1656568320000|2022-06-30 05:52:00|162527.1|162397.1|162501.4|162371.4|162527.1|162397.1|162499|162369|34
1656568330000|2022-06-30 05:52:10|162501.9|162371.9|162506.7|162376.7|162508.9|162378.9|162501.9|162371.9|32
1656568340000|2022-06-30 05:52:20|162506.4|162376.4|162505.2|162375.2|162513.3|162383.3|162501|162371|31
1656568350000|2022-06-30 05:52:30|162503.3|162373.3|162510.9|162380.9|162515.6|162385.6|162502.2|162372.2|15
1656568360000|2022-06-30 05:52:40|162510.5|162380.5|162513.7|162383.7|162514.6|162384.6|162510.5|162380.5|15
1656568370000|2022-06-30 05:52:50|162512.6|162382.6|162507|162377|162512.6|162382.6|162507|162377|16
1656568380000|2022-06-30 05:53:00|162510.9|162380.9|162518|162388|162524.3|162394.3|162510.9|162380.9|29
1656568390000|2022-06-30 05:53:10|162518.4|162388.4|162508.3|162378.3|162518.4|162388.4|162496.3|162366.3|36
1656568400000|2022-06-30 05:53:20|162506|162376|162506.1|162376.1|162510|162380|162503.8|162373.8|33
1656568410000|2022-06-30 05:53:30|162508.1|162378.1|162496.2|162366.2|162509.7|162379.7|162496.2|162366.2|31
1656568420000|2022-06-30 05:53:40|162498.2|162368.2|162498.7|162368.7|162501|162371|162495.4|162365.4|30
1656568430000|2022-06-30 05:53:50|162499|162369|162498.3|162368.3|162501.4|162371.4|162495.7|162365.7|26
1656568440000|2022-06-30 05:54:00|162500.6|162370.6|162492.3|162362.3|162500.8|162370.8|162490.4|162360.4|32
1656568450000|2022-06-30 05:54:10|162491.8|162361.8|162495.6|162365.6|162500|162370|162491.8|162361.8|30
1656568460000|2022-06-30 05:54:20|162502.7|162372.7|162499.9|162369.9|162508.9|162378.9|162493.4|162363.4|31
1656568470000|2022-06-30 05:54:30|162499.4|162369.4|162522|162392|162529.4|162399.4|162497.3|162367.3|19
1656568480000|2022-06-30 05:54:40|162522.5|162392.5|162531.8|162401.8|162533.9|162426.8|162508.3|162392.5|27
1656568490000|2022-06-30 05:54:50|162531.4|162401.4|162539.1|162409.1|162545.7|162415.7|162526.6|162396.6|26
1656568500000|2022-06-30 05:55:00|162538.5|162408.5|162516|162386|162539.2|162409.2|162514.3|162384.3|32
1656568510000|2022-06-30 05:55:10|162515.5|162385.5|162525.5|162395.5|162528.3|162398.3|162515.5|162385.5|33
1656568520000|2022-06-30 05:55:20|162524.9|162394.9|162530.7|162400.7|162532.2|162402.2|162523.6|162393.6|37
1656568530000|2022-06-30 05:55:30|162530.6|162400.6|162528.5|162398.5|162532.5|162402.5|162526.8|162396.8|27
1656568540000|2022-06-30 05:55:40|162527|162397|162525.7|162395.7|162530|162400|162523.2|162393.2|30
1656568550000|2022-06-30 05:55:50|162526.1|162396.1|162521.9|162391.9|162529|162399|162518.5|162388.5|34
1656568560000|2022-06-30 05:56:00|162520.2|162390.2|162525.4|162395.4|162528.1|162398.1|162516.6|162386.6|32
1656568570000|2022-06-30 05:56:10|162526.7|162396.7|162530.6|162400.6|162532.2|162402.2|162523.6|162393.6|39
1656568580000|2022-06-30 05:56:20|162528.9|162398.9|162533.3|162403.3|162533.3|162403.3|162522.9|162392.9|35
1656568590000|2022-06-30 05:56:30|162533.1|162403.1|162524.7|162394.7|162533.1|162403.1|162524.7|162394.7|30
1656568600000|2022-06-30 05:56:40|162524.5|162394.5|162523.2|162393.2|162525.7|162395.7|162511.9|162381.9|28
1656568610000|2022-06-30 05:56:50|162521.4|162391.4|162518.4|162388.4|162524.8|162394.8|162516.3|162386.3|30
1656568620000|2022-06-30 05:57:00|162518.1|162388.1|162517.2|162387.2|162518.7|162388.7|162514.3|162384.3|21
1656568630000|2022-06-30 05:57:10|162517.5|162387.5|162516.1|162386.1|162521.9|162391.9|162514.8|162384.8|32
1656568640000|2022-06-30 05:57:20|162513.7|162383.7|162510.6|162380.6|162517.6|162387.6|162509.2|162379.2|27
1656568650000|2022-06-30 05:57:30|162508.8|162378.8|162520.7|162390.7|162521.3|162391.3|162508.8|162378.8|29
1656568660000|2022-06-30 05:57:40|162520.9|162390.9|162520.3|162390.3|162522.1|162392.1|162519.7|162389.7|15
1656568670000|2022-06-30 05:57:50|162519.6|162389.6|162518.9|162388.9|162520.1|162390.1|162514.6|162384.6|23
1656568680000|2022-06-30 05:58:00|162517.5|162387.5|162504.4|162374.4|162517.5|162387.5|162501.2|162371.2|34
1656568690000|2022-06-30 05:58:10|162506.3|162376.3|162512.9|162382.9|162520.6|162390.6|162506.3|162376.3|24
1656568700000|2022-06-30 05:58:20|162513.7|162383.7|162511.6|162381.6|162516.3|162386.3|162510.8|162380.8|25
1656568710000|2022-06-30 05:58:30|162511.3|162381.3|162508.5|162378.5|162511.3|162381.3|162507.1|162377.1|27
1656568720000|2022-06-30 05:58:40|162508.8|162378.8|162507.6|162377.6|162511.7|162381.7|162507.5|162377.5|22
1656568730000|2022-06-30 05:58:50|162508.3|162378.3|162504.8|162374.8|162511|162381|162504.2|162374.2|29
1656568740000|2022-06-30 05:59:00|162507.3|162377.3|162507.4|162377.4|162509.1|162379.1|162505.9|162375.9|28
1656568750000|2022-06-30 05:59:10|162507.6|162377.6|162505.2|162375.2|162508.9|162378.9|162503.1|162373.1|28
1656568760000|2022-06-30 05:59:20|162503.3|162373.3|162503.6|162373.6|162527.6|162376.7|162503.3|162353.4|19
1656568770000|2022-06-30 05:59:30|162506|162376|162504.2|162374.2|162507.7|162377.7|162497.3|162367.3|33
1656568780000|2022-06-30 05:59:40|162506.1|162376.1|162506.2|162376.2|162580|162376.4|162503|162339|30
1656568790000|2022-06-30 05:59:50|162505.8|162375.8|162505.7|162375.7|162528.6|162377.5|162502.4|162351.8|22
1656568800000|2022-06-30 06:00:00|162507.1|162377.1|162507|162377|162510.9|162380.9|162505.2|162375.2|35
1656568810000|2022-06-30 06:00:10|162506.6|162376.6|162508.8|162378.8|162540.4|162378.8|162506|162363.7|34
1656568820000|2022-06-30 06:00:20|162506.8|162376.8|162506|162376|162512.4|162382.4|162506|162376|29
1656568830000|2022-06-30 06:00:30|162506.1|162376.1|162500.7|162370.7|162521.3|162391.3|162500.7|162370.7|32
1656568840000|2022-06-30 06:00:40|162509.3|162379.3|162515.3|162385.3|162517.1|162387.1|162504.5|162374.5|29
1656568850000|2022-06-30 06:00:50|162515.1|162385.1|162507.1|162377.1|162522.4|162392.4|162503.7|162373.7|32
1656568860000|2022-06-30 06:01:00|162507.9|162377.9|162507.9|162377.9|162511.9|162381.9|162502.6|162372.6|34
1656568870000|2022-06-30 06:01:10|162507.5|162377.5|162508.5|162378.5|162515.6|162385.6|162504.5|162374.5|31
1656568880000|2022-06-30 06:01:20|162511|162381|162505.9|162375.9|162513.9|162396|162486|162371.2|24
1656568890000|2022-06-30 06:01:30|162505|162375|162503.7|162373.7|162508.9|162403.7|162493.7|162369.6|31
1656568900000|2022-06-30 06:01:40|162508.1|162378.1|162505.5|162375.5|162510.8|162395|162482.7|162372.3|31
1656568910000|2022-06-30 06:01:50|162495.1|162405.1|162516.7|162386.7|162516.7|162405.1|162489.2|162377|34
1656568920000|2022-06-30 06:02:00|162516.1|162386.1|162513.7|162383.7|162517.1|162387.1|162512.9|162382.9|28
1656568930000|2022-06-30 06:02:10|162525.9|162395.9|162522.8|162392.8|162527.1|162397.1|162521.1|162391.1|24
1656568940000|2022-06-30 06:02:20|162523.2|162393.2|162510.7|162380.7|162524.4|162394.4|162510.7|162380.7|35
1656568950000|2022-06-30 06:02:30|162515.9|162385.9|162508.8|162378.8|162522.6|162407.1|162496.9|162375.8|35
1656568960000|2022-06-30 06:02:40|162507.7|162377.7|162438.9|162308.9|162508|162378|162438.9|162308.9|28
1656568970000|2022-06-30 06:02:50|162438.2|162308.2|162437.1|162307.1|162442.8|162312.8|162433.4|162303.4|28
1656568980000|2022-06-30 06:03:00|162436.9|162306.9|162460.3|162330.3|162482.1|162352.1|162436.9|162306.9|27
1656568990000|2022-06-30 06:03:10|162461.5|162331.5|162436.1|162306.1|162463.1|162333.1|162421.3|162291.3|32
1656569000000|2022-06-30 06:03:20|162430.8|162300.8|162433.6|162303.6|162442.6|162312.6|162426.9|162296.9|38
1656569010000|2022-06-30 06:03:30|162430.2|162300.2|162429.3|162299.3|162438.4|162308.4|162418|162288|33
1656569020000|2022-06-30 06:03:40|162429.6|162299.6|162430.5|162300.5|162431.5|162321.7|162411.7|162296.4|30
1656569030000|2022-06-30 06:03:50|162428.7|162298.7|162434.4|162304.4|162435|162305|162427|162297|28
1656569040000|2022-06-30 06:04:00|162433.7|162303.7|162431.7|162301.7|162443.4|162313.4|162425|162295|34
1656569050000|2022-06-30 06:04:10|162431.6|162301.6|162408.2|162278.2|162431.6|162310.2|162397.8|162277|33
1656569060000|2022-06-30 06:04:20|162408.4|162278.4|162429.4|162299.4|162435.3|162305.3|162408.4|162278.4|34
1656569070000|2022-06-30 06:04:30|162432.1|162302.1|162435.4|162305.4|162442.2|162312.2|162432.1|162302.1|23
1656569080000|2022-06-30 06:04:40|162435.5|162305.5|162435.2|162305.2|162437.2|162307.2|162435.2|162305.2|10
1656569090000|2022-06-30 06:04:50|162433.4|162303.4|162435.2|162305.2|162438|162308|162432.3|162302.3|17
1656569100000|2022-06-30 06:05:00|162435.1|162305.1|162447.4|162317.4|162447.4|162335.7|162425.7|162305.1|33
1656569110000|2022-06-30 06:05:10|162431.1|162301.1|162425.1|162295.1|162438.7|162330.1|162420.1|162294.9|36
1656569120000|2022-06-30 06:05:20|162425.8|162295.8|162424.1|162294.1|162427.2|162297.2|162411.7|162281.7|26
1656569130000|2022-06-30 06:05:30|162425.9|162295.9|162434.1|162304.1|162434.1|162304.1|162424.2|162294.2|32
1656569140000|2022-06-30 06:05:40|162433.8|162303.8|162450|162320|162453.7|162323.7|162433.7|162303.7|29
1656569150000|2022-06-30 06:05:50|162449.6|162319.6|162446.4|162316.4|162452.7|162322.7|162446.4|162316.4|21
1656569160000|2022-06-30 06:06:00|162447.7|162317.7|162444.8|162314.8|162447.8|162342.6|162426.8|162311|27
1656569170000|2022-06-30 06:06:10|162444.3|162314.3|162443.2|162313.2|162448.3|162318.3|162439.8|162309.8|27
1656569180000|2022-06-30 06:06:20|162443.6|162313.6|162445.2|162315.2|162447.6|162317.6|162442.8|162312.8|20
1656569190000|2022-06-30 06:06:30|162444.8|162314.8|162444|162314|162445.1|162315.1|162443.4|162313.4|14
1656569200000|2022-06-30 06:06:40|162443.7|162313.7|162464.6|162334.6|162464.6|162334.6|162443.7|162313.7|26
1656569210000|2022-06-30 06:06:50|162463.8|162333.8|162453.4|162323.4|162464.6|162351.1|162436.1|162323.4|24
1656569220000|2022-06-30 06:07:00|162459.1|162329.1|162438|162348|162459.4|162348|162433.9|162315.1|23
1656569230000|2022-06-30 06:07:10|162432.2|162342.2|162481.8|162351.8|162482.8|162352.8|162431.1|162324.5|34
1656569240000|2022-06-30 06:07:20|162482.4|162352.4|162484|162354|162484.3|162354.3|162479.4|162349.4|33
1656569250000|2022-06-30 06:07:30|162482.1|162352.1|162477.7|162347.7|162482.1|162352.1|162477.5|162347.5|24
1656569260000|2022-06-30 06:07:40|162477.6|162347.6|162519|162389|162525.7|162421.1|162470.9|162340.9|32
1656569270000|2022-06-30 06:07:50|162519.4|162389.4|162504.6|162374.6|162527|162419.4|162500.3|162370.3|39
1656569280000|2022-06-30 06:08:00|162503.6|162373.6|162488.4|162358.4|162507|162377|162486.1|162356.1|23
1656569290000|2022-06-30 06:08:10|162499.1|162369.1|162511.8|162381.8|162518.1|162388.1|162491.8|162361.8|32
1656569300000|2022-06-30 06:08:20|162519.8|162389.8|162524.9|162394.9|162528.5|162398.5|162519.8|162389.8|31
1656569310000|2022-06-30 06:08:30|162526.9|162396.9|162534|162404|162538.7|162427.6|162511.4|162393.7|28
1656569320000|2022-06-30 06:08:40|162535.1|162405.1|162476.2|162346.2|162535.1|162405.1|162467.5|162343|37
1656569330000|2022-06-30 06:08:50|162475.3|162345.3|162476.8|162346.8|162511.2|162421.2|162463.3|162333.3|37
1656569340000|2022-06-30 06:09:00|162482.2|162352.2|162506.5|162376.5|162515.8|162385.8|162475|162345|38
1656569350000|2022-06-30 06:09:10|162506.8|162376.8|162521.3|162391.3|162525.7|162395.7|162500.3|162370.3|37
1656569360000|2022-06-30 06:09:20|162521.6|162391.6|162495|162365|162521.8|162391.8|162493.2|162363.2|39
1656569370000|2022-06-30 06:09:30|162493.6|162363.6|162513.7|162383.7|162522.8|162392.8|162492.9|162362.9|38
1656569380000|2022-06-30 06:09:40|162512.1|162382.1|162526.3|162396.3|162531.4|162401.4|162512.1|162382.1|35
1656569390000|2022-06-30 06:09:50|162525.3|162395.3|162512.9|162382.9|162536.4|162406.4|162509.6|162379.6|38
1656569400000|2022-06-30 06:10:00|162470.4|162380.4|162461|162371|162526.2|162396.2|162449.2|162359.2|37
1656569410000|2022-06-30 06:10:10|162455.4|162365.4|162467.3|162377.3|162471.1|162381.1|162423.3|162333.3|38
1656569420000|2022-06-30 06:10:20|162462.7|162372.7|162523.8|162393.8|162546.9|162416.9|162452.5|162362.5|36
1656569430000|2022-06-30 06:10:30|162492.5|162362.5|162473.3|162383.3|162505.9|162399.8|162472.9|162362.5|31
1656569440000|2022-06-30 06:10:40|162480.8|162390.8|162533.7|162403.7|162549.8|162437.6|162475.2|162385.2|34
1656569450000|2022-06-30 06:10:50|162513.3|162383.3|162495.1|162365.1|162513.3|162390.8|162467.2|162355.8|33
1656569460000|2022-06-30 06:11:00|162490.6|162360.6|162492.5|162362.5|162500.1|162386.8|162476.8|162357.8|26
1656569470000|2022-06-30 06:11:10|162491.7|162361.7|162472.8|162382.8|162498.7|162399.1|162472.8|162360.5|28
1656569480000|2022-06-30 06:11:20|162471.1|162381.1|162484.3|162354.3|162504.6|162389.9|162460.6|162349.3|27
1656569490000|2022-06-30 06:11:30|162472.3|162342.3|162487.2|162357.2|162489|162359|162471.1|162341.1|31
1656569500000|2022-06-30 06:11:40|162485.8|162355.8|162448.3|162318.3|162487.8|162357.8|162442.7|162312.7|32
1656569510000|2022-06-30 06:11:50|162445.3|162315.3|162459|162329|162465.5|162335.5|162445.3|162315.3|33
1656569520000|2022-06-30 06:12:00|162461.5|162331.5|162478|162348|162482.6|162352.6|162461.5|162331.5|34
1656569530000|2022-06-30 06:12:10|162474.9|162344.9|162475|162345|162479.8|162349.8|162462.8|162332.8|33
1656569540000|2022-06-30 06:12:20|162475.2|162345.2|162482.6|162352.6|162485.1|162355.1|162471.6|162341.6|28
1656569550000|2022-06-30 06:12:30|162482.8|162352.8|162469.6|162339.6|162489.6|162379.8|162464.5|162339.6|32
1656569560000|2022-06-30 06:12:40|162462.7|162332.7|162466.3|162336.3|162472|162342|162457.9|162327.9|32
1656569570000|2022-06-30 06:12:50|162465.8|162335.8|162474.6|162344.6|162476.3|162346.3|162455.4|162325.4|38
1656569580000|2022-06-30 06:13:00|162476.6|162346.6|162469.7|162339.7|162476.6|162346.6|162460.9|162330.9|35
1656569590000|2022-06-30 06:13:10|162473.3|162343.3|162471.5|162341.5|162475.2|162364.3|162448.2|162330.3|31
1656569600000|2022-06-30 06:13:20|162479.2|162349.2|162456.7|162326.7|162480|162350|162450.7|162320.7|29
1656569610000|2022-06-30 06:13:30|162454.5|162324.5|162437.6|162307.6|162457.7|162327.7|162437.6|162307.6|33
1656569620000|2022-06-30 06:13:40|162437.9|162307.9|162451.3|162361.3|162478.4|162370.1|162437.9|162307.9|32
1656569630000|2022-06-30 06:13:50|162470.6|162340.6|162461|162331|162470.7|162340.7|162451|162321|25
1656569640000|2022-06-30 06:14:00|162458.5|162328.5|162401.1|162271.1|162465.4|162335.4|162399|162269|38
1656569650000|2022-06-30 06:14:10|162401.8|162271.8|162412.6|162282.6|162427.4|162297.4|162397.8|162267.8|38
1656569660000|2022-06-30 06:14:20|162409.2|162279.2|162385.6|162255.6|162422.6|162292.6|162385.6|162255.6|40
1656569670000|2022-06-30 06:14:30|162381.1|162251.1|162403.3|162273.3|162414.9|162284.9|162377.2|162247.2|34
1656569680000|2022-06-30 06:14:40|162416.4|162286.4|162420.9|162290.9|162433.4|162303.4|162411.5|162281.5|37
1656569690000|2022-06-30 06:14:50|162411.4|162281.4|162411.2|162281.2|162415.6|162285.6|162402.7|162272.7|34
1656569700000|2022-06-30 06:15:00|162412.4|162282.4|162398.5|162268.5|162412.5|162282.5|162397.1|162267.1|30
1656569710000|2022-06-30 06:15:10|162406.5|162276.5|162403.8|162273.8|162408.4|162278.4|162397.8|162267.8|33
1656569720000|2022-06-30 06:15:20|162405.2|162275.2|162427|162297|162451.3|162321.3|162402.4|162272.4|33
1656569730000|2022-06-30 06:15:30|162426.9|162296.9|162422.1|162292.1|162431.2|162301.2|162414|162284|29
1656569740000|2022-06-30 06:15:40|162420.6|162290.6|162427|162297|162428.4|162298.4|162417.2|162287.2|22
1656569750000|2022-06-30 06:15:50|162425.4|162295.4|162447|162317|162471.4|162341.4|162423.8|162293.8|33
1656569760000|2022-06-30 06:16:00|162447.4|162317.4|162447.8|162317.8|162449.1|162319.1|162447.4|162317.4|15
1656569770000|2022-06-30 06:16:10|162447.4|162317.4|162467.4|162337.4|162467.4|162347.3|162434.2|162317.4|26
1656569780000|2022-06-30 06:16:20|162462.7|162332.7|162449.6|162319.6|162464.7|162334.7|162449.6|162319.6|31
1656569790000|2022-06-30 06:16:30|162448.6|162318.6|162448.9|162318.9|162457.4|162327.4|162448.6|162318.6|28
1656569800000|2022-06-30 06:16:40|162449.2|162319.2|162445.2|162315.2|162455.3|162331.3|162414.5|162305.5|32
1656569810000|2022-06-30 06:16:50|162445.3|162315.3|162433.2|162303.2|162445.3|162315.3|162416.8|162286.8|36
1656569820000|2022-06-30 06:17:00|162425.3|162295.3|162438.7|162308.7|162443.8|162313.8|162425.3|162295.3|27
1656569830000|2022-06-30 06:17:10|162438.4|162308.4|162391.7|162261.7|162438.4|162308.4|162377.4|162247.4|37
1656569840000|2022-06-30 06:17:20|162384.8|162254.8|162343.5|162253.5|162392.3|162262.3|162331.6|162241|28
1656569850000|2022-06-30 06:17:30|162342.5|162252.5|162334.3|162244.3|162353.3|162252.5|162330.5|162223|23
1656569860000|2022-06-30 06:17:40|162334.7|162244.7|162340.5|162210.5|162341.7|162250.9|162313.7|162199.9|22
1656569870000|2022-06-30 06:17:50|162335.3|162205.3|162323.5|162233.5|162349.1|162236.9|162306.5|162195.2|32
1656569880000|2022-06-30 06:18:00|162320.4|162230.4|162320.6|162230.6|162355.9|162234|162310.7|162206.4|31
1656569890000|2022-06-30 06:18:10|162324.3|162234.3|162316.1|162186.1|162345|162236.4|162287.9|162185.4|32
1656569900000|2022-06-30 06:18:20|162316.5|162186.5|162319.8|162189.8|162324.8|162215.3|162279.6|162179.2|32
1656569910000|2022-06-30 06:18:30|162319.2|162189.2|162352.5|162262.5|162358.5|162268.5|162298.9|162189.2|29
1656569920000|2022-06-30 06:18:40|162349.9|162259.9|162344.7|162214.7|162371.4|162259.9|162321.3|162214.7|25
1656569930000|2022-06-30 06:18:50|162342.2|162212.2|162325.8|162235.8|162343.6|162243.3|162321.5|162212.2|22
1656569940000|2022-06-30 06:19:00|162325.3|162235.3|162402.3|162272.3|162407.4|162308.5|162325.3|162235.3|26
1656569950000|2022-06-30 06:19:10|162403.7|162273.7|162389.1|162259.1|162403.7|162290.8|162362.3|162253.1|22
1656569960000|2022-06-30 06:19:20|162387.5|162257.5|162404.3|162274.3|162417.1|162309.2|162383.6|162253.6|21
1656569970000|2022-06-30 06:19:30|162404.9|162274.9|162419.2|162289.2|162419.2|162289.2|162404.9|162274.9|21
1656569980000|2022-06-30 06:19:40|162416.3|162286.3|162413.7|162283.7|162418.5|162288.5|162413.7|162283.7|13
1656569990000|2022-06-30 06:19:50|162413.8|162283.8|162416.2|162286.2|162419.1|162289.1|162411.1|162281.1|13
1656570000000|2022-06-30 06:20:00|162417|162287|162409.8|162279.8|162417|162287|162409.7|162279.7|17
1656570010000|2022-06-30 06:20:10|162411.2|162281.2|162402.9|162272.9|162418.8|162288.8|162401.8|162271.8|18
1656570020000|2022-06-30 06:20:20|162403.4|162273.4|162406|162276|162409|162279|162402.3|162272.3|19
1656570030000|2022-06-30 06:20:30|162405.2|162275.2|162400.6|162270.6|162405.2|162275.2|162400.6|162270.6|12
1656570040000|2022-06-30 06:20:40|162406.3|162276.3|162404.9|162274.9|162407.1|162277.1|162403.8|162273.8|12
1656570050000|2022-06-30 06:20:50|162405.6|162275.6|162402.1|162272.1|162408.2|162278.2|162401.6|162271.6|11
1656570060000|2022-06-30 06:21:00|162402.5|162272.5|162408.5|162278.5|162412|162282|162402.3|162272.3|14
1656570070000|2022-06-30 06:21:10|162405.5|162275.5|162393.6|162303.6|162416.6|162313.6|162389.1|162265.8|26
1656570080000|2022-06-30 06:21:20|162393.8|162303.8|162416.4|162286.4|162420.5|162324|162393.8|162281.8|26
1656570090000|2022-06-30 06:21:30|162397.5|162307.5|162399.8|162309.8|162422.3|162309.8|162397.5|162280.9|25
1656570100000|2022-06-30 06:21:40|162405.4|162315.4|162403.9|162313.9|162408.1|162318.1|162401.4|162311.4|23
1656570110000|2022-06-30 06:21:50|162404.3|162314.3|162404.6|162314.6|162407.3|162317.3|162402.2|162312.2|22
1656570120000|2022-06-30 06:22:00|162404.2|162314.2|162398.5|162268.5|162412.9|162317.1|162373.7|162257.4|32
1656570130000|2022-06-30 06:22:10|162398|162268|162390.5|162260.5|162398.3|162268.3|162382.2|162252.2|24
1656570140000|2022-06-30 06:22:20|162389.2|162259.2|162381.2|162251.2|162394.8|162264.8|162372.1|162242.1|29
1656570150000|2022-06-30 06:22:30|162380.3|162250.3|162419.9|162289.9|162425.3|162317.9|162378.2|162248.2|33
1656570160000|2022-06-30 06:22:40|162421.4|162291.4|162423.8|162293.8|162423.8|162293.8|162413.3|162283.3|16
1656570170000|2022-06-30 06:22:50|162422.6|162292.6|162389.9|162299.9|162424.1|162303.7|162389.1|162292.6|15
1656570180000|2022-06-30 06:23:00|162390.8|162300.8|162399|162309|162404.9|162314.9|162390.8|162300.8|22
1656570190000|2022-06-30 06:23:10|162399.8|162309.8|162394.7|162264.7|162401.9|162311.9|162383.7|162253.7|24
1656570200000|2022-06-30 06:23:20|162392.5|162262.5|162398.3|162268.3|162399.1|162269.1|162389.8|162259.8|17
1656570210000|2022-06-30 06:23:30|162399.7|162269.7|162398.8|162268.8|162404.2|162274.2|162396.2|162266.2|18
1656570220000|2022-06-30 06:23:40|162399.3|162269.3|162397.5|162267.5|162403.8|162273.8|162396.5|162266.5|10
1656570230000|2022-06-30 06:23:50|162412.1|162282.1|162398|162268|162412.1|162282.1|162387.3|162257.3|13
1656570240000|2022-06-30 06:24:00|162410.8|162280.8|162404.3|162274.3|162410.8|162280.8|162393.7|162263.7|11
1656570250000|2022-06-30 06:24:10|162403.7|162273.7|162413.7|162283.7|162416|162286|162396.8|162266.8|24
1656570260000|2022-06-30 06:24:20|162417|162287|162413.1|162283.1|162418.4|162288.4|162410|162280|13
1656570270000|2022-06-30 06:24:30|162413.6|162283.6|162429.6|162339.6|162435.4|162345.4|162394.4|162283.3|26
1656570280000|2022-06-30 06:24:40|162430.1|162340.1|162431|162341|162440.8|162350.8|162426.8|162336.8|20
1656570290000|2022-06-30 06:24:50|162435.2|162345.2|162433|162343|162438.7|162348.7|162429.2|162339.2|10
1656570300000|2022-06-30 06:25:00|162433.5|162343.5|162426.5|162336.5|162436.5|162346.5|162426.5|162336.5|16
1656570310000|2022-06-30 06:25:10|162426.3|162336.3|162427.8|162337.8|162433.1|162343.1|162424.5|162334.5|17
1656570320000|2022-06-30 06:25:20|162424.7|162334.7|162424.1|162334.1|162430.6|162340.6|162423.7|162333.7|16
1656570330000|2022-06-30 06:25:30|162425.9|162335.9|162426|162336|162430.5|162340.5|162424.9|162334.9|11
1656570340000|2022-06-30 06:25:40|162425.1|162335.1|162425.2|162335.2|162425.8|162335.8|162425|162335|11
1656570350000|2022-06-30 06:25:50|162424.6|162334.6|162425.1|162335.1|162427.8|162337.8|162420.6|162330.6|16
1656570360000|2022-06-30 06:26:00|162425.3|162335.3|162429.7|162339.7|162431.1|162341.1|162421.2|162331.2|9
1656570370000|2022-06-30 06:26:10|162427.7|162337.7|162429.7|162339.7|162437.2|162347.2|162424|162334|28
1656570380000|2022-06-30 06:26:20|162431.1|162341.1|162433.4|162343.4|162434.7|162344.7|162429.6|162339.6|16
1656570390000|2022-06-30 06:26:30|162433.1|162343.1|162431.5|162341.5|162433.2|162343.2|162431.1|162341.1|11
1656570400000|2022-06-30 06:26:40|162431|162341|162423.6|162333.6|162431|162341|162423|162333|13
1656570410000|2022-06-30 06:26:50|162423.3|162333.3|162418.9|162328.9|162423.3|162333.3|162416.4|162326.4|10
1656570420000|2022-06-30 06:27:00|162410.9|162320.9|162415.7|162325.7|162420.7|162330.7|162410.9|162320.9|25
1656570430000|2022-06-30 06:27:10|162417.3|162327.3|162420|162330|162421.3|162331.3|162416.7|162326.7|27
1656570440000|2022-06-30 06:27:20|162420.1|162330.1|162421.8|162331.8|162424.3|162334.3|162419.8|162329.8|18
1656570450000|2022-06-30 06:27:30|162422|162332|162420.9|162330.9|162422.6|162332.6|162420.5|162330.5|18
1656570460000|2022-06-30 06:27:40|162420.8|162330.8|162420.7|162330.7|162422.4|162332.4|162417.4|162327.4|19
1656570470000|2022-06-30 06:27:50|162421.2|162331.2|162421.9|162331.9|162422.8|162332.8|162419.6|162329.6|22
1656570480000|2022-06-30 06:28:00|162421.7|162331.7|162420.4|162330.4|162442.1|162332.2|162416.3|162312.1|21
1656570490000|2022-06-30 06:28:10|162420.1|162330.1|162422.2|162332.2|162422.5|162332.5|162418.4|162328.4|18
1656570500000|2022-06-30 06:28:20|162424.1|162334.1|162419.4|162329.4|162424.6|162334.6|162416.4|162326.4|25
1656570510000|2022-06-30 06:28:30|162422.4|162332.4|162415|162325|162422.4|162332.4|162410.1|162320.1|24
1656570520000|2022-06-30 06:28:40|162414.3|162324.3|162419.8|162329.8|162421.7|162331.7|162414.3|162324.3|20
1656570530000|2022-06-30 06:28:50|162419.9|162329.9|162420.4|162330.4|162421.3|162331.3|162416.6|162326.6|22
1656570540000|2022-06-30 06:29:00|162420|162330|162415.9|162325.9|162420.8|162330.8|162412|162322|20
1656570550000|2022-06-30 06:29:10|162416.2|162326.2|162415.2|162325.2|162419.3|162329.3|162411.6|162321.6|29
1656570560000|2022-06-30 06:29:20|162414.4|162324.4|162413.9|162323.9|162419.2|162329.2|162412|162322|31
1656570570000|2022-06-30 06:29:30|162413.8|162323.8|162414|162324|162416|162326|162411.1|162321.1|25
1656570580000|2022-06-30 06:29:40|162411.8|162321.8|162409.4|162319.4|162414.4|162324.4|162408.6|162318.6|31
1656570590000|2022-06-30 06:29:50|162409.9|162319.9|162412.8|162322.8|162415.1|162325.1|162407.9|162317.9|27
1656570600000|2022-06-30 06:30:00|162410.3|162320.3|162416.6|162326.6|162417|162327|162410.3|162320.3|35
1656570610000|2022-06-30 06:30:10|162417.1|162327.1|162422.1|162332.1|162427|162337|162414.4|162324.4|36
1656570620000|2022-06-30 06:30:20|162420.9|162330.9|162430.2|162340.2|162430.4|162340.4|162420.9|162330.9|36
1656570630000|2022-06-30 06:30:30|162429.7|162339.7|162430.5|162340.5|162433.5|162343.5|162424.2|162334.2|29
1656570640000|2022-06-30 06:30:40|162428.5|162338.5|162539.8|162409.8|162548|162418|162425.8|162335.8|38
1656570650000|2022-06-30 06:30:50|162532.4|162402.4|162622.9|162492.9|162627.6|162497.6|162532.4|162402.4|39
1656570660000|2022-06-30 06:31:00|162625.3|162495.3|162613.8|162483.8|162625.3|162495.3|162604|162474|37
1656570670000|2022-06-30 06:31:10|162609|162479|162642.2|162512.2|162650.6|162520.6|162606.5|162476.5|39
1656570680000|2022-06-30 06:31:20|162642.7|162512.7|162680.2|162480.1|162693.1|162523.8|162639.2|162469|35
1656570690000|2022-06-30 06:31:30|162687|162473|162645.8|162515.8|162687|162521.2|162638|162473|34
1656570700000|2022-06-30 06:31:40|162646.5|162516.5|162635.9|162505.9|162646.5|162516.5|162632.5|162502.5|28
1656570710000|2022-06-30 06:31:50|162635.5|162505.5|162649.7|162519.7|162650.9|162520.9|162635.5|162505.5|27
1656570720000|2022-06-30 06:32:00|162650.6|162520.6|162632.8|162502.8|162650.6|162520.6|162625.2|162495.2|32
1656570730000|2022-06-30 06:32:10|162635.6|162505.6|162639.4|162509.4|162643.2|162513.2|162617.8|162487.8|35
1656570740000|2022-06-30 06:32:20|162637.5|162507.5|162623.3|162493.3|162640.7|162510.7|162623.3|162493.3|25
1656570750000|2022-06-30 06:32:30|162626.2|162496.2|162637.8|162507.8|162637.8|162507.8|162621|162491|30
1656570760000|2022-06-30 06:32:40|162627.1|162497.1|162636.7|162506.7|162638|162508|162627.1|162497.1|26
1656570770000|2022-06-30 06:32:50|162636.9|162506.9|162651.1|162521.1|162652.5|162522.5|162632.3|162502.3|33
1656570780000|2022-06-30 06:33:00|162653.3|162523.3|162647.9|162517.9|162653.3|162523.3|162639.5|162509.5|26
1656570790000|2022-06-30 06:33:10|162650.9|162520.9|162637.8|162507.8|162653.3|162544.8|162627.1|162497.1|36
1656570800000|2022-06-30 06:33:20|162638.1|162508.1|162634.4|162504.4|162638.5|162508.5|162630.4|162500.4|33
1656570810000|2022-06-30 06:33:30|162633.8|162503.8|162632.4|162502.4|162633.9|162503.9|162628.4|162498.4|34
1656570820000|2022-06-30 06:33:40|162632.3|162502.3|162628.9|162498.9|162633|162503|162626.4|162496.4|23
1656570830000|2022-06-30 06:33:50|162628.7|162498.7|162625.7|162535.7|162630|162535.7|162608.1|162498.7|34
1656570840000|2022-06-30 06:34:00|162617.6|162527.6|162637.2|162547.2|162639.6|162549.6|162617.6|162527.6|34
1656570850000|2022-06-30 06:34:10|162637.6|162547.6|162637.8|162547.8|162638.9|162548.9|162636|162546|23
1656570860000|2022-06-30 06:34:20|162641|162551|162619.9|162529.9|162701.4|162611.4|162617.4|162527.4|36
1656570870000|2022-06-30 06:34:30|162616.8|162526.8|162604.2|162514.2|162620.9|162530.9|162603.7|162513.7|28
1656570880000|2022-06-30 06:34:40|162605|162515|162609.7|162519.7|162610.8|162520.8|162604.5|162514.5|27
1656570890000|2022-06-30 06:34:50|162610.3|162520.3|162605.4|162515.4|162610.4|162520.4|162600.5|162510.5|28
1656570900000|2022-06-30 06:35:00|162606|162516|162604.4|162514.4|162608.7|162518.7|162603.7|162513.7|29
1656570910000|2022-06-30 06:35:10|162606.5|162516.5|162605.7|162515.7|162610.3|162520.3|162603.9|162513.9|30
1656570920000|2022-06-30 06:35:20|162607|162517|162611.2|162521.2|162614.8|162524.8|162604.6|162514.6|30
1656570930000|2022-06-30 06:35:30|162611.7|162521.7|162613.9|162523.9|162617.4|162527.4|162610.2|162520.2|31
1656570940000|2022-06-30 06:35:40|162614.2|162524.2|162608.5|162518.5|162623.6|162533.6|162607.9|162517.9|31
1656570950000|2022-06-30 06:35:50|162609|162519|162606.1|162516.1|162609.6|162519.6|162593.7|162503.7|32
1656570960000|2022-06-30 06:36:00|162605.4|162515.4|162608.2|162518.2|162609.4|162519.4|162601.2|162511.2|26
1656570970000|2022-06-30 06:36:10|162608.1|162518.1|162618.6|162528.6|162618.6|162528.6|162607.5|162517.5|18
1656570980000|2022-06-30 06:36:20|162618.1|162528.1|162617.3|162527.3|162618.8|162528.8|162616.7|162526.7|20
1656570990000|2022-06-30 06:36:30|162614.2|162524.2|162617.9|162527.9|162618.8|162528.8|162613.4|162523.4|24
1656571000000|2022-06-30 06:36:40|162618.4|162528.4|162611|162521|162618.4|162528.4|162610.7|162520.7|22
1656571010000|2022-06-30 06:36:50|162610.4|162520.4|162613.9|162523.9|162616.2|162526.2|162610.4|162520.4|27
1656571020000|2022-06-30 06:37:00|162616.2|162526.2|162611.9|162521.9|162620.4|162530.4|162607.7|162517.7|29
1656571030000|2022-06-30 06:37:10|162616.2|162526.2|162612.3|162522.3|162616.2|162526.2|162608.1|162518.1|21
1656571040000|2022-06-30 06:37:20|162612.8|162522.8|162617.7|162527.7|162617.9|162527.9|162612.8|162522.8|19
1656571050000|2022-06-30 06:37:30|162616.1|162526.1|162609.1|162519.1|162616.1|162526.1|162608.7|162518.7|22
1656571060000|2022-06-30 06:37:40|162609|162519|162601.8|162511.8|162609|162519|162600|162510|21
1656571070000|2022-06-30 06:37:50|162602|162512|162597.6|162507.6|162602.1|162512.1|162593.2|162503.2|29
1656571080000|2022-06-30 06:38:00|162599.3|162509.3|162566.8|162476.8|162601.2|162511.2|162566.3|162476.3|29
1656571090000|2022-06-30 06:38:10|162564.8|162474.8|162547.2|162457.2|162573.7|162483.7|162543.8|162453.8|37
1656571100000|2022-06-30 06:38:20|162547.5|162457.5|162541.7|162451.7|162547.6|162457.6|162532.1|162442.1|33
1656571110000|2022-06-30 06:38:30|162539.5|162449.5|162542.7|162452.7|162544.7|162454.7|162539.5|162449.5|26
1656571120000|2022-06-30 06:38:40|162540.2|162450.2|162546.9|162456.9|162562.3|162472.3|162536.6|162446.6|32
1656571130000|2022-06-30 06:38:50|162545.1|162455.1|162553|162463|162553|162463|162536.8|162446.8|29
1656571140000|2022-06-30 06:39:00|162553.5|162463.5|162547.3|162457.3|162556.6|162466.6|162534|162444|36
1656571150000|2022-06-30 06:39:10|162544.2|162454.2|162535.5|162445.5|162548.9|162458.9|162533|162443|39
1656571160000|2022-06-30 06:39:20|162534.8|162444.8|162540.4|162450.4|162540.4|162450.4|162533.5|162443.5|34
1656571170000|2022-06-30 06:39:30|162540.1|162450.1|162496.9|162406.9|162540.1|162450.1|162492.9|162402.9|31
1656571180000|2022-06-30 06:39:40|162494.6|162404.6|162498.2|162408.2|162531.5|162412.4|162494.6|162389.9|33
1656571190000|2022-06-30 06:39:50|162496.4|162406.4|162490.1|162400.1|162500.2|162410.2|162483.4|162393.4|33
1656571200000|2022-06-30 06:40:00|162489.7|162399.7|162490.2|162400.2|162495|162405|162489.6|162399.6|28
1656571210000|2022-06-30 06:40:10|162491.3|162401.3|162499.7|162409.7|162503.6|162413.6|162491|162401|23
1656571220000|2022-06-30 06:40:20|162500.1|162410.1|162494.1|162404.1|162503.7|162413.7|162494.1|162404.1|26
1656571230000|2022-06-30 06:40:30|162495.9|162405.9|162496|162406|162499.1|162409.1|162494.7|162404.7|20
1656571240000|2022-06-30 06:40:40|162494.8|162404.8|162487.4|162397.4|162497|162407|162487.4|162397.4|21
1656571250000|2022-06-30 06:40:50|162483.4|162393.4|162483.4|162393.4|162486.7|162396.7|162475.6|162385.6|22
1656571260000|2022-06-30 06:41:00|162483.1|162393.1|162472.8|162382.8|162486.2|162396.2|162464.8|162374.8|26
1656571270000|2022-06-30 06:41:10|162475.6|162385.6|162469|162379|162475.9|162385.9|162463|162373|31
1656571280000|2022-06-30 06:41:20|162469.4|162379.4|162493.2|162403.2|162493.8|162403.8|162465.4|162375.4|31
1656571290000|2022-06-30 06:41:30|162494.1|162404.1|162508.7|162418.7|162508.8|162418.8|162478.2|162388.2|37
1656571300000|2022-06-30 06:41:40|162507.3|162417.3|162506.2|162416.2|162510.4|162420.4|162501.6|162411.6|33
1656571310000|2022-06-30 06:41:50|162505.4|162415.4|162544.5|162454.5|162548.9|162458.9|162503.5|162413.5|36
1656571320000|2022-06-30 06:42:00|162546.9|162456.9|162546.3|162456.3|162551.8|162461.8|162542.1|162452.1|34
1656571330000|2022-06-30 06:42:10|162546.4|162456.4|162557.4|162467.4|162559.4|162469.4|162543.8|162453.8|28
1656571340000|2022-06-30 06:42:20|162557.2|162467.2|162565.9|162475.9|162566.4|162476.4|162556|162466|30
1656571350000|2022-06-30 06:42:30|162559.1|162469.1|162564.6|162474.6|162568.8|162478.8|162558.6|162468.6|30
1656571360000|2022-06-30 06:42:40|162565.7|162475.7|162568.2|162478.2|162571.5|162481.5|162560.8|162470.8|27
1656571370000|2022-06-30 06:42:50|162568.6|162478.6|162567.7|162477.7|162570.9|162480.9|162566.3|162476.3|29
1656571380000|2022-06-30 06:43:00|162568.1|162478.1|162559.9|162469.9|162571.3|162481.3|162557.8|162467.8|34
1656571390000|2022-06-30 06:43:10|162561.8|162471.8|162561.1|162471.1|162564.5|162474.5|162557.3|162467.3|37
1656571400000|2022-06-30 06:43:20|162560.3|162470.3|162563.9|162473.9|162563.9|162473.9|162557.3|162467.3|28
1656571410000|2022-06-30 06:43:30|162564|162474|162596.6|162506.6|162598.5|162508.5|162559.8|162469.8|36
1656571420000|2022-06-30 06:43:40|162598.6|162508.6|162580.6|162490.6|162600.5|162510.5|162577.6|162487.6|37
1656571430000|2022-06-30 06:43:50|162581.2|162491.2|162588.2|162498.2|162592.4|162502.4|162577.4|162487.4|38
1656571440000|2022-06-30 06:44:00|162586.1|162496.1|162589.1|162499.1|162592.6|162502.6|162586.1|162496.1|32
1656571450000|2022-06-30 06:44:10|162589.7|162499.7|162591|162501|162591|162501|162580.4|162490.4|31
1656571460000|2022-06-30 06:44:20|162590.7|162500.7|162531.5|162441.5|162590.8|162500.8|162529.4|162439.4|32
1656571470000|2022-06-30 06:44:30|162529.5|162439.5|162517.3|162427.3|162533|162443|162497.4|162407.4|36
1656571480000|2022-06-30 06:44:40|162515.9|162425.9|162495.3|162405.3|162520.3|162430.3|162485.8|162395.8|40
1656571490000|2022-06-30 06:44:50|162494.7|162404.7|162493.2|162403.2|162497|162407|162482.1|162392.1|32
1656571500000|2022-06-30 06:45:00|162491.5|162401.5|162450|162360|162492.6|162402.6|162437.5|162327.5|39
1656571510000|2022-06-30 06:45:10|162449.6|162359.6|162487.1|162397.1|162487.1|162397.1|162448.9|162358.9|40
1656571520000|2022-06-30 06:45:20|162485.2|162395.2|162511.1|162421.1|162513.3|162423.3|162485.2|162395.2|33
1656571530000|2022-06-30 06:45:30|162509.7|162419.7|162491.9|162401.9|162510.2|162420.2|162489.8|162399.8|31
1656571540000|2022-06-30 06:45:40|162491.6|162401.6|162486.4|162396.4|162505.1|162415.1|162485.2|162395.2|36
1656571550000|2022-06-30 06:45:50|162486.6|162396.6|162481|162391|162491.4|162401.4|162481|162391|36
1656571560000|2022-06-30 06:46:00|162480.2|162390.2|162469.6|162379.6|162480.5|162390.5|162468.8|162378.8|37
1656571570000|2022-06-30 06:46:10|162468|162378|162465.8|162375.8|162472|162382|162464.5|162374.5|33
1656571580000|2022-06-30 06:46:20|162463.2|162373.2|162450.5|162360.5|162472.8|162377.3|162450.4|162337.5|34
1656571590000|2022-06-30 06:46:30|162452.2|162362.2|162449.6|162359.6|162452.2|162362.2|162445.7|162355.7|37
1656571600000|2022-06-30 06:46:40|162450.9|162360.9|162438.5|162348.5|162450.9|162360.9|162417.4|162327.4|36
1656571610000|2022-06-30 06:46:50|162440.2|162350.2|162449|162359|162453.9|162363.9|162436|162346|36
1656571620000|2022-06-30 06:47:00|162450.7|162360.7|162383.2|162293.2|162452.7|162362.7|162377.7|162287.7|26
1656571630000|2022-06-30 06:47:10|162402.4|162272.4|162355.5|162265.5|162403.4|162286.2|162355.5|162262.6|37
1656571640000|2022-06-30 06:47:20|162356.3|162266.3|162343.6|162253.6|162356.3|162266.3|162335.5|162245.5|40
1656571650000|2022-06-30 06:47:30|162343|162253|162358.1|162268.1|162358.4|162268.4|162342.1|162252.1|33
1656571660000|2022-06-30 06:47:40|162359.4|162269.4|162343.1|162253.1|162368.1|162278.1|162336.1|162246.1|37
1656571670000|2022-06-30 06:47:50|162345.4|162255.4|162321.9|162231.9|162346.5|162256.5|162319.1|162229.1|37
1656571680000|2022-06-30 06:48:00|162323.1|162233.1|162317.2|162227.2|162328.1|162238.1|162311.8|162221.8|33
1656571690000|2022-06-30 06:48:10|162316.4|162226.4|162322.8|162232.8|162322.8|162232.8|162310.9|162220.9|14
1656571700000|2022-06-30 06:48:20|162322|162232|162317.1|162227.1|162322|162232|162317.1|162227.1|10
1656571710000|2022-06-30 06:48:30|162313.5|162223.5|162342.7|162252.7|162348.2|162258.2|162312.6|162222.6|39
1656571720000|2022-06-30 06:48:40|162342.2|162252.2|162347.1|162257.1|162362.3|162272.3|162342.2|162252.2|38
1656571730000|2022-06-30 06:48:50|162346.7|162256.7|162343.1|162253.1|162379.7|162289.7|162341.4|162251.4|39
1656571740000|2022-06-30 06:49:00|162345.8|162255.8|162333.3|162243.3|162353.8|162263.8|162326.2|162236.2|34
1656571750000|2022-06-30 06:49:10|162325.2|162235.2|162323.4|162233.4|162346.9|162256.9|162323.4|162233.4|36
1656571760000|2022-06-30 06:49:20|162324.4|162234.4|162284.6|162194.6|162324.4|162234.4|162283|162193|36
1656571770000|2022-06-30 06:49:30|162282.2|162192.2|162279.7|162189.7|162283|162193|162260.2|162170.2|39
1656571780000|2022-06-30 06:49:40|162281.3|162191.3|162274.8|162184.8|162295.9|162205.9|162274.8|162184.8|35
1656571790000|2022-06-30 06:49:50|162272|162182|162263.1|162173.1|162289.4|162199.4|162261.1|162171.1|29
1656571800000|2022-06-30 06:50:00|162251.8|162161.8|162310|162180|162311.6|162221.6|162250.4|162155.8|38
1656571810000|2022-06-30 06:50:10|162313.3|162183.3|162306.3|162176.3|162313.3|162183.3|162303.9|162173.9|34
1656571820000|2022-06-30 06:50:20|162306.1|162176.1|162311.6|162181.6|162315.8|162185.8|162304.1|162174.1|33
1656571830000|2022-06-30 06:50:30|162308.3|162178.3|162318.7|162188.7|162318.7|162188.7|162308.1|162178.1|31
1656571840000|2022-06-30 06:50:40|162318.9|162188.9|162321.7|162191.7|162323.3|162193.3|162316.1|162186.1|21
1656571850000|2022-06-30 06:50:50|162316.9|162186.9|162309.6|162179.6|162318.1|162188.1|162309|162179|30
1656571860000|2022-06-30 06:51:00|162309.5|162179.5|162315.9|162185.9|162320|162190|162309.5|162179.5|27
1656571870000|2022-06-30 06:51:10|162316.8|162186.8|162319.2|162189.2|162322.2|162192.2|162311.7|162181.7|32
1656571880000|2022-06-30 06:51:20|162318.9|162188.9|162311.6|162181.6|162323.4|162193.4|162311.6|162181.6|30
1656571890000|2022-06-30 06:51:30|162311.4|162181.4|162316.5|162186.5|162317.3|162187.3|162309.9|162179.9|27
1656571900000|2022-06-30 06:51:40|162316.1|162186.1|162319.4|162189.4|162322.1|162192.1|162314|162184|29
1656571910000|2022-06-30 06:51:50|162318.4|162188.4|162314.5|162184.5|162318.4|162188.4|162311.9|162181.9|29
1656571920000|2022-06-30 06:52:00|162313.4|162183.4|162313|162183|162316.7|162186.7|162312.2|162182.2|22
1656571930000|2022-06-30 06:52:10|162312.8|162182.8|162348.5|162218.5|162363.6|162233.6|162310.1|162180.1|22
1656571940000|2022-06-30 06:52:20|162360.3|162230.3|162355.2|162265.2|162392.7|162272.6|162334.8|162230.3|31
1656571950000|2022-06-30 06:52:30|162355|162265|162348.2|162258.2|162356.6|162266.6|162347.5|162257.5|36
1656571960000|2022-06-30 06:52:40|162348.1|162258.1|162300.7|162170.7|162349.1|162259.1|162291.7|162161.7|36
1656571970000|2022-06-30 06:52:50|162300.1|162170.1|162320.2|162190.2|162320.2|162190.2|162300.1|162170.1|29
1656571980000|2022-06-30 06:53:00|162322.6|162192.6|162364.6|162234.6|162378|162248|162322.6|162192.6|36
1656571990000|2022-06-30 06:53:10|162365.6|162235.6|162364.1|162234.1|162372.1|162242.1|162358.6|162228.6|35
1656572000000|2022-06-30 06:53:20|162364.4|162234.4|162393.2|162263.2|162395|162283.1|162360.1|162230.1|32
1656572010000|2022-06-30 06:53:30|162391.2|162261.2|162398.8|162268.8|162398.8|162268.8|162390.8|162260.8|29
1656572020000|2022-06-30 06:53:40|162397.9|162267.9|162388.6|162258.6|162400|162270|162384.7|162254.7|33
1656572030000|2022-06-30 06:53:50|162388.3|162258.3|162354.2|162264.2|162389.4|162264.3|162347.8|162232.9|38
1656572040000|2022-06-30 06:54:00|162349.4|162259.4|162419.8|162289.8|162420.4|162290.4|162349.4|162259.4|35
1656572050000|2022-06-30 06:54:10|162416.6|162286.6|162397.9|162307.9|162418.9|162307.9|162395.2|162266.2|33
1656572060000|2022-06-30 06:54:20|162397.3|162307.3|162332.8|162242.8|162399.4|162309.4|162327.9|162237.9|28
1656572070000|2022-06-30 06:54:30|162333.3|162243.3|162324.9|162234.9|162336.3|162246.3|162321.9|162231.9|35
1656572080000|2022-06-30 06:54:40|162325.5|162235.5|162288.2|162198.2|162331.8|162241.8|162287.1|162197.1|37
1656572090000|2022-06-30 06:54:50|162286.4|162196.4|162288.6|162198.6|162293.7|162203.7|162263.9|162151.9|37
1656572100000|2022-06-30 06:55:00|162288.4|162198.4|162305.3|162175.3|162305.3|162198.4|162265.9|162161.3|40
1656572110000|2022-06-30 06:55:10|162288.4|162198.4|162302.8|162212.8|162302.8|162212.8|162282.4|162192.4|39
1656572120000|2022-06-30 06:55:20|162303.7|162213.7|162266.6|162136.6|162327|162213.7|162265|162135|39
1656572130000|2022-06-30 06:55:30|162267|162137|162243.7|162153.7|162267|162175.7|162240|162132.4|38
1656572140000|2022-06-30 06:55:40|162244.6|162154.6|162247.7|162157.7|162262.2|162172.2|162241|162151|32
1656572150000|2022-06-30 06:55:50|162246.3|162156.3|162258.6|162168.6|162259.2|162169.2|162236.5|162146.5|37
1656572160000|2022-06-30 06:56:00|162258.5|162168.5|162259.1|162169.1|162264|162174|162255.7|162165.7|32
1656572170000|2022-06-30 06:56:10|162259.3|162169.3|162263.3|162173.3|162272.3|162182.3|162256.3|162166.3|35
1656572180000|2022-06-30 06:56:20|162263|162173|162258.2|162168.2|162263|162173|162258.2|162168.2|38
1656572190000|2022-06-30 06:56:30|162258.5|162168.5|162259.1|162169.1|162268.2|162178.2|162258.1|162168.1|35
1656572200000|2022-06-30 06:56:40|162252.9|162162.9|162234.6|162144.6|162252.9|162162.9|162223|162133|34
1656572210000|2022-06-30 06:56:50|162234.5|162144.5|162235|162145|162238.5|162148.5|162230.8|162140.8|37
1656572220000|2022-06-30 06:57:00|162235.3|162145.3|162179.9|162089.9|162264.2|162174.2|162178.1|162088.1|39
1656572230000|2022-06-30 06:57:10|162175.5|162085.5|162171.6|162081.6|162188|162098|162168.1|162078.1|37
1656572240000|2022-06-30 06:57:20|162169|162079|162182.5|162092.5|162189.6|162099.6|162163.4|162073.4|32
1656572250000|2022-06-30 06:57:30|162186.8|162096.8|162181|162091|162186.8|162096.8|162161.8|162071.8|40
1656572260000|2022-06-30 06:57:40|162184.4|162094.4|162150.2|162060.2|162196.3|162106.3|162144|162054|38
1656572270000|2022-06-30 06:57:50|162149.3|162059.3|162072.9|161982.9|162150.5|162060.5|162068.5|161978.5|35
1656572280000|2022-06-30 06:58:00|162070.5|161980.5|162098.6|161968.6|162102.3|161980.5|162055.6|161947.9|39
1656572290000|2022-06-30 06:58:10|162098.5|161968.5|162068.2|161938.2|162103.4|161973.4|162065.2|161935.2|37
1656572300000|2022-06-30 06:58:20|162070.4|161940.4|162063.8|161933.8|162072.5|161942.5|162060.7|161930.7|36
1656572310000|2022-06-30 06:58:30|162065.3|161935.3|162077.3|161947.3|162077.3|161947.3|162044.7|161914.7|38
1656572320000|2022-06-30 06:58:40|162071.9|161941.9|162063.1|161933.1|162084.9|161954.9|162045.7|161915.7|40
1656572330000|2022-06-30 06:58:50|162059.6|161929.6|162051.2|161921.2|162075.5|161945.5|162045.9|161915.9|36
1656572340000|2022-06-30 06:59:00|162051.8|161921.8|161988.3|161898.3|162052.4|161923.8|161986.6|161896.6|35
1656572350000|2022-06-30 06:59:10|161990.3|161900.3|162033.7|161943.7|162055.4|161965.4|161987.9|161897.9|38
1656572360000|2022-06-30 06:59:20|162033.4|161943.4|162034.8|161944.8|162051.2|161961.2|162006.3|161916.3|35
1656572370000|2022-06-30 06:59:30|162030.5|161940.5|162048|161958|162074.9|161960|162020.7|161908.2|40
1656572380000|2022-06-30 06:59:40|162041.6|161951.6|162063|161973|162065.4|161975.4|162035.5|161945.5|39
1656572390000|2022-06-30 06:59:50|162028|161938|162031.2|161901.2|162036.7|161944.1|162013.9|161898.9|40
1656572400000|2022-06-30 07:00:00|162007.5|161917.5|161972.4|161882.4|162011.8|161921.8|161970.7|161880.7|37
1656572410000|2022-06-30 07:00:10|161965.7|161875.7|161980.5|161890.5|161986.5|161896.5|161965.7|161875.7|22
1656572420000|2022-06-30 07:00:20|161983.4|161893.4|161976.6|161886.6|161985.8|161895.8|161974.1|161884.1|24
1656572430000|2022-06-30 07:00:30|161976.7|161886.7|161968.1|161878.1|161978.9|161888.9|161963.8|161873.8|28
1656572440000|2022-06-30 07:00:40|161968.7|161878.7|161967.7|161877.7|161971.7|161881.7|161964.7|161874.7|21
1656572450000|2022-06-30 07:00:50|161968|161878|161957.5|161867.5|161968.8|161878.8|161957.3|161867.3|26
1656572460000|2022-06-30 07:01:00|161894.2|161804.2|161897.2|161807.2|161904.8|161814.8|161889|161799|40
1656572470000|2022-06-30 07:01:10|161897.1|161807.1|161898.7|161808.7|161905.6|161815.6|161893.5|161803.5|35
1656572480000|2022-06-30 07:01:20|161901.8|161811.8|161891|161801|161915.1|161825.1|161889|161799|39
1656572490000|2022-06-30 07:01:30|161888|161798|161885|161795|161895.2|161805.2|161880.3|161790.3|38
1656572500000|2022-06-30 07:01:40|161886.9|161796.9|161877|161787|161891.1|161801.1|161877|161787|32
1656572510000|2022-06-30 07:01:50|161886.7|161796.7|161886.9|161796.9|161897.4|161807.4|161884.5|161794.5|28
1656572520000|2022-06-30 07:02:00|161884.2|161794.2|161895.5|161805.5|161895.5|161805.5|161877.5|161787.5|34
1656572530000|2022-06-30 07:02:10|161896.7|161806.7|161862.3|161772.3|161899.5|161809.5|161858.8|161768.8|33
1656572540000|2022-06-30 07:02:20|161862.7|161772.7|161815.9|161725.9|161862.7|161772.7|161802.9|161712.9|33
1656572550000|2022-06-30 07:02:30|161814.9|161724.9|161813|161723|161817.2|161727.2|161790.4|161700.4|28
1656572560000|2022-06-30 07:02:40|161812.5|161722.5|161812.7|161722.7|161814.3|161724.3|161804.3|161714.3|18
1656572570000|2022-06-30 07:02:50|161813.3|161723.3|161827.7|161737.7|161846.9|161756.9|161810.6|161720.6|33
1656572580000|2022-06-30 07:03:00|161829.5|161739.5|161838.3|161748.3|161845.4|161755.4|161821.3|161731.3|36
1656572590000|2022-06-30 07:03:10|161850.1|161760.1|161972.2|161882.2|161982.5|161892.5|161844.6|161754.6|36
1656572600000|2022-06-30 07:03:20|161975.2|161885.2|162005.5|161915.5|162007|161917|161971.8|161881.8|39
1656572610000|2022-06-30 07:03:30|162004.8|161914.8|161997.1|161907.1|162008.8|161918.8|161995.8|161905.8|29
1656572620000|2022-06-30 07:03:40|161997.7|161907.7|161999|161909|162004.3|161914.3|161995.1|161905.1|32
1656572630000|2022-06-30 07:03:50|161999.1|161909.1|162003|161913|162003.2|161913.2|161995.4|161905.4|25
1656572640000|2022-06-30 07:04:00|162003.6|161913.6|161947.1|161857.1|162003.6|161913.6|161945.6|161855.6|34
1656572650000|2022-06-30 07:04:10|161947.7|161857.7|161954.6|161864.6|161954.6|161864.6|161927.5|161837.5|37
1656572660000|2022-06-30 07:04:20|161957.5|161867.5|161957.6|161867.6|161961.9|161871.9|161945.8|161855.8|37
1656572670000|2022-06-30 07:04:30|161958.4|161868.4|161971.4|161881.4|161974.6|161884.6|161953.4|161863.4|35
1656572680000|2022-06-30 07:04:40|161969.6|161879.6|161969.5|161879.5|161969.9|161879.9|161962.7|161872.7|29
1656572690000|2022-06-30 07:04:50|161970.3|161880.3|161994.3|161904.3|161994.3|161904.3|161969.1|161879.1|30
1656572700000|2022-06-30 07:05:00|161993.8|161903.8|162003.4|161913.4|162020.9|161930.9|161992.1|161902.1|39
1656572710000|2022-06-30 07:05:10|162004.7|161914.7|162008|161918|162008.4|161918.4|162001.2|161911.2|36
1656572720000|2022-06-30 07:05:20|162007.3|161917.3|162054.5|161964.5|162054.5|161964.5|162003.9|161913.9|32
1656572730000|2022-06-30 07:05:30|162062.1|161972.1|162102.4|162012.4|162103.4|162013.4|162062.1|161972.1|39
1656572740000|2022-06-30 07:05:40|162102|162012|162137.5|162047.5|162146.7|162056.7|162101.5|162011.5|35
1656572750000|2022-06-30 07:05:50|162137.1|162047.1|162138.8|162048.8|162139.6|162049.6|162134.3|162044.3|32
1656572760000|2022-06-30 07:06:00|162141.8|162051.8|162142|162052|162149.3|162059.3|162139.3|162049.3|24
1656572770000|2022-06-30 07:06:10|162137.8|162047.8|162120.5|162030.5|162137.8|162047.8|162083.2|161993.2|36
1656572780000|2022-06-30 07:06:20|162117.2|162027.2|162125.3|162035.3|162127.5|162037.5|162115.4|162025.4|31
1656572790000|2022-06-30 07:06:30|162126.8|162036.8|162115.7|162025.7|162126.8|162036.8|162080.7|161990.7|33
1656572800000|2022-06-30 07:06:40|162117.8|162027.8|162058.3|161968.3|162119.6|162029.6|162058.3|161968.3|37
1656572810000|2022-06-30 07:06:50|162058.8|161968.8|162044.9|161954.9|162065.3|161975.3|162026|161929.5|35
1656572820000|2022-06-30 07:07:00|162052.7|161962.7|162057|161967|162057.2|161967.2|162040.9|161950.9|36
1656572830000|2022-06-30 07:07:10|162056.6|161966.6|162057.9|161967.9|162067.2|161977.2|162055.5|161965.5|33
1656572840000|2022-06-30 07:07:20|162058|161968|162121|162031|162130.4|162040.4|162053.6|161963.6|38
1656572850000|2022-06-30 07:07:30|162121.8|162031.8|162118.5|162028.5|162126.2|162036.2|162108.3|162018.3|30
1656572860000|2022-06-30 07:07:40|162118.6|162028.6|162189.4|162099.4|162194.4|162104.4|162116.1|162026.1|38
1656572870000|2022-06-30 07:07:50|162189.3|162099.3|162172.9|162082.9|162197.2|162107.2|162172.9|162082.9|38
1656572880000|2022-06-30 07:08:00|162177.6|162087.6|162127|162037|162177.6|162087.6|162113.7|162023.7|38
1656572890000|2022-06-30 07:08:10|162125.7|162035.7|162110.7|162020.7|162130.5|162040.5|162109.9|162019.9|30
1656572900000|2022-06-30 07:08:20|162111.3|162021.3|162104.6|162014.6|162115|162025|162070.8|161980.8|36
1656572910000|2022-06-30 07:08:30|162099.6|162009.6|162101|162011|162104.5|162014.5|162098.3|162008.3|36
1656572920000|2022-06-30 07:08:40|162101.8|162011.8|162040.2|161950.2|162102.6|162012.6|162031.2|161941.2|38
1656572930000|2022-06-30 07:08:50|162044|161954|162028.8|161938.8|162051.5|161961.5|162017.7|161927.7|38
1656572940000|2022-06-30 07:09:00|162035.8|161945.8|162052.9|161962.9|162054.9|161964.9|162031.8|161941.8|40
1656572950000|2022-06-30 07:09:10|162050.6|161960.6|162066.3|161976.3|162068.3|161978.3|162050.6|161960.6|36
1656572960000|2022-06-30 07:09:20|162065.9|161975.9|162085.8|161995.8|162109.6|162019.6|162065.9|161975.9|37
1656572970000|2022-06-30 07:09:30|162085.7|161995.7|162114.2|162024.2|162114.2|162024.2|162061.2|161971.2|31
1656572980000|2022-06-30 07:09:40|162107.7|162017.7|162102.7|162012.7|162116.7|162026.7|162101.2|162011.2|34
1656572990000|2022-06-30 07:09:50|162101.7|162011.7|162106.3|162016.3|162120.5|162030.5|162101.2|162011.2|38
1656573000000|2022-06-30 07:10:00|162106|162016|162103.8|162013.8|162116|162026|162101.8|162011.8|34
1656573010000|2022-06-30 07:10:10|162102.8|162012.8|162089.9|161999.9|162127.2|162037.2|162079.8|161989.8|38
1656573020000|2022-06-30 07:10:20|162088.8|161998.8|162096|162006|162110|162020|162088.5|161998.5|34
1656573030000|2022-06-30 07:10:30|162095.1|162005.1|162080.9|161990.9|162095.7|162005.7|162069.1|161979.1|32
1656573040000|2022-06-30 07:10:40|162081|161991|162028.6|161938.6|162081|161991|162028.6|161938.6|37
1656573050000|2022-06-30 07:10:50|162035.1|161945.1|162050.8|161960.8|162061.7|161971.7|162035.1|161945.1|36
1656573060000|2022-06-30 07:11:00|162046.5|161956.5|162013.3|161923.3|162048.1|161958.1|162007.8|161917.8|35
1656573070000|2022-06-30 07:11:10|162012|161922|161998.3|161908.3|162012|161922|161998|161908|28
1656573080000|2022-06-30 07:11:20|161999|161909|162002.4|161912.4|162013.7|161923.7|161999|161909|29
1656573090000|2022-06-30 07:11:30|161999.3|161909.3|161997.1|161907.1|162000.3|161910.3|161993.1|161903.1|35
1656573100000|2022-06-30 07:11:40|161997.8|161907.8|162015.2|161925.2|162015.9|161925.9|161991.5|161901.5|30
1656573110000|2022-06-30 07:11:50|162013.7|161923.7|161995.3|161905.3|162015.2|161925.2|161990.7|161900.7|36
1656573120000|2022-06-30 07:12:00|161993.5|161903.5|162002.9|161912.9|162009.1|161919.1|161993.5|161903.5|37
1656573130000|2022-06-30 07:12:10|162001.9|161911.9|162025.5|161935.5|162031.1|161941.1|162001.9|161911.9|38
1656573140000|2022-06-30 07:12:20|162026.5|161936.5|162035.2|161945.2|162044.1|161954.1|162018.3|161928.3|37
1656573150000|2022-06-30 07:12:30|162034.8|161944.8|162094|162004|162094|162004|162034.6|161944.6|37
1656573160000|2022-06-30 07:12:40|162093.4|162003.4|162077.2|161987.2|162096.2|162006.2|162074.6|161984.6|37
1656573170000|2022-06-30 07:12:50|162081.8|161991.8|162119.9|162029.9|162134.9|162044.9|162075|161985|38
1656573180000|2022-06-30 07:13:00|162121|162031|162128.1|162038.1|162135.7|162045.7|162121|162031|29
1656573190000|2022-06-30 07:13:10|162127.4|162037.4|162124.1|162034.1|162130.1|162040.1|162122.2|162032.2|36
1656573200000|2022-06-30 07:13:20|162124.7|162034.7|162161.3|162071.3|162166.2|162076.2|162123.6|162033.6|40
1656573210000|2022-06-30 07:13:30|162160.4|162070.4|162155.8|162065.8|162164.8|162074.8|162136|162046|37
1656573220000|2022-06-30 07:13:40|162161.4|162071.4|162152.9|162062.9|162164.3|162074.3|162149.5|162059.5|39
1656573230000|2022-06-30 07:13:50|162152.7|162062.7|162125|162035|162152.7|162062.7|162115.2|162025.2|37
1656573240000|2022-06-30 07:14:00|162127|162037|162131.4|162041.4|162131.8|162041.8|162120.8|162030.8|39
1656573250000|2022-06-30 07:14:10|162129.5|162039.5|162106.7|162016.7|162132.8|162042.8|162106.2|162016.2|38
1656573260000|2022-06-30 07:14:20|162106.1|162016.1|162130.4|162040.4|162132.9|162042.9|162093.6|162003.6|35
1656573270000|2022-06-30 07:14:30|162129.1|162039.1|162122.2|162032.2|162133|162043|162120.9|162030.9|30
1656573280000|2022-06-30 07:14:40|162124.7|162034.7|162138.3|162048.3|162145.6|162055.6|162121.6|162031.6|32
1656573290000|2022-06-30 07:14:50|162140.1|162050.1|162122|162032|162140.2|162050.2|162122|162032|27
1656573300000|2022-06-30 07:15:00|162123.4|162033.4|162132.7|162042.7|162149|162059|162123.4|162033.4|34
1656573310000|2022-06-30 07:15:10|162130.5|162040.5|162142.6|162052.6|162142.6|162052.6|162118.8|162028.8|33
1656573320000|2022-06-30 07:15:20|162139.2|162049.2|162193.7|162103.7|162196.9|162106.9|162136.6|162046.6|38
1656573330000|2022-06-30 07:15:30|162194.1|162104.1|162134.8|162044.8|162194.6|162104.6|162134.8|162044.8|39
1656573340000|2022-06-30 07:15:40|162130.8|162040.8|162122.8|162032.8|162132|162042|162116.8|162026.8|36
1656573350000|2022-06-30 07:15:50|162120.9|162030.9|162161|162071|162161.9|162071.9|162120.2|162030.2|38
1656573360000|2022-06-30 07:16:00|162159.3|162069.3|162149.1|162059.1|162159.3|162069.3|162149.1|162059.1|38
1656573370000|2022-06-30 07:16:10|162149.5|162059.5|162131.2|162041.2|162149.5|162059.5|162121.9|162031.9|38
1656573380000|2022-06-30 07:16:20|162131.7|162041.7|162180.6|162090.6|162192.8|162102.8|162116.9|162026.9|37
1656573390000|2022-06-30 07:16:30|162182.5|162092.5|162188.1|162098.1|162188.1|162098.1|162159.2|162069.2|40
1656573400000|2022-06-30 07:16:40|162185|162095|162214.5|162124.5|162215|162125|162185|162095|40
1656573410000|2022-06-30 07:16:50|162213.5|162123.5|162209.1|162119.1|162221.7|162131.7|162202.1|162112.1|38
1656573420000|2022-06-30 07:17:00|162208.3|162118.3|162200.2|162110.2|162220|162130|162191.3|162101.3|39
1656573430000|2022-06-30 07:17:10|162188.4|162098.4|162175.5|162085.5|162190.2|162100.2|162174.3|162084.3|34
1656573440000|2022-06-30 07:17:20|162174|162084|162183.3|162093.3|162184.3|162094.3|162170|162080|38
1656573450000|2022-06-30 07:17:30|162184.3|162094.3|162180.2|162090.2|162185.9|162095.9|162177.9|162087.9|31
1656573460000|2022-06-30 07:17:40|162180.3|162090.3|162182.9|162092.9|162189.2|162099.2|162169|162079|31
1656573470000|2022-06-30 07:17:50|162183.5|162093.5|162143.8|162053.8|162187.2|162097.2|162139.1|162049.1|35
1656573480000|2022-06-30 07:18:00|162141.2|162051.2|162153.4|162063.4|162164.1|162074.1|162141.2|162051.2|33
1656573490000|2022-06-30 07:18:10|162153.3|162063.3|162198.8|162108.8|162206.4|162116.4|162153.3|162063.3|40
1656573500000|2022-06-30 07:18:20|162198.4|162108.4|162184.9|162094.9|162204.5|162114.5|162182.4|162092.4|33
1656573510000|2022-06-30 07:18:30|162184.1|162094.1|162188.2|162098.2|162191.3|162101.3|162182.2|162092.2|29
1656573520000|2022-06-30 07:18:40|162183.7|162093.7|162187.3|162097.3|162188.4|162098.4|162171.6|162081.6|38
1656573530000|2022-06-30 07:18:50|162184.1|162094.1|162184.7|162094.7|162200.1|162110.1|162179.6|162089.6|34
1656573540000|2022-06-30 07:19:00|162189.1|162099.1|162150.6|162060.6|162189.3|162099.3|162128|162038|33
1656573550000|2022-06-30 07:19:10|162141.4|162051.4|162125.8|162035.8|162142.9|162052.9|162123.8|162033.8|35
1656573560000|2022-06-30 07:19:20|162125.5|162035.5|162143.1|162053.1|162149.2|162059.2|162116.5|162026.5|37
1656573570000|2022-06-30 07:19:30|162143.6|162053.6|162144.9|162054.9|162144.9|162054.9|162126.2|162036.2|35
1656573580000|2022-06-30 07:19:40|162144.5|162054.5|162142.3|162052.3|162155.6|162065.6|162133|162043|40
1656573590000|2022-06-30 07:19:50|162141.7|162051.7|162122.4|162032.4|162154.8|162064.8|162121.3|162031.3|36
1656573600000|2022-06-30 07:20:00|162120.9|162030.9|162125|162035|162143.4|162053.4|162120.9|162030.9|38
1656573610000|2022-06-30 07:20:10|162124.9|162034.9|162120.8|162030.8|162128.3|162038.3|162119.1|162029.1|38
1656573620000|2022-06-30 07:20:20|162125|162035|162109|162019|162125.1|162035.1|162107.7|162017.7|36
1656573630000|2022-06-30 07:20:30|162114.5|162024.5|162048.8|161958.8|162116.8|162026.8|162048.6|161958.6|35
1656573640000|2022-06-30 07:20:40|162049.1|161959.1|162053.8|161963.8|162054.1|161964.1|162048|161958|35
1656573650000|2022-06-30 07:20:50|162054.1|161964.1|162053.8|161963.8|162056|161966|162049.8|161959.8|33
1656573660000|2022-06-30 07:21:00|162054.6|161964.6|162054.9|161964.9|162056.2|161966.2|162053.6|161963.6|28
1656573670000|2022-06-30 07:21:10|162055.3|161965.3|162051.8|161961.8|162055.9|161965.9|162048.2|161958.2|31
1656573680000|2022-06-30 07:21:20|162051.1|161961.1|162052.6|161962.6|162054.8|161964.8|162047.1|161957.1|36
1656573690000|2022-06-30 07:21:30|162052.3|161962.3|162093.5|162003.5|162093.5|162003.5|162052.3|161962.3|30
1656573700000|2022-06-30 07:21:40|162094.5|162004.5|162126.8|162036.8|162130.8|162040.8|162089.5|161999.5|38
1656573710000|2022-06-30 07:21:50|162119.8|162029.8|162095.8|162005.8|162119.8|162029.8|162087.9|161997.9|32
1656573720000|2022-06-30 07:22:00|162095.2|162005.2|162119.6|162029.6|162129|162039|162095.2|162005.2|39
1656573730000|2022-06-30 07:22:10|162121.7|162031.7|162118.3|162028.3|162128.3|162038.3|162118.3|162028.3|37
1656573740000|2022-06-30 07:22:20|162118.2|162028.2|162139.7|162049.7|162147.2|162057.2|162115.5|162025.5|37
1656573750000|2022-06-30 07:22:30|162135.9|162045.9|162189|162099|162191.4|162101.4|162135.8|162045.8|36
1656573760000|2022-06-30 07:22:40|162191.8|162101.8|162182.4|162092.4|162191.9|162101.9|162177.7|162087.7|35
1656573770000|2022-06-30 07:22:50|162184.2|162094.2|162182.8|162092.8|162185.2|162095.2|162159.9|162069.9|37
1656573780000|2022-06-30 07:23:00|162181.4|162091.4|162187|162097|162193.3|162103.3|162177.7|162087.7|39
1656573790000|2022-06-30 07:23:10|162186.5|162096.5|162132.1|162042.1|162186.5|162096.5|162132.1|162042.1|29
1656573800000|2022-06-30 07:23:20|162128.1|162038.1|162116.9|162026.9|162128.1|162038.1|162109.4|162019.4|36
1656573810000|2022-06-30 07:23:30|162117|162027|162109.7|162019.7|162118.4|162028.4|162109.4|162019.4|26
1656573820000|2022-06-30 07:23:40|162113.1|162023.1|162122.3|162032.3|162122.3|162032.3|162111.9|162021.9|25
1656573830000|2022-06-30 07:23:50|162122.2|162032.2|162142.8|162052.8|162146.9|162056.9|162122.2|162032.2|38
1656573840000|2022-06-30 07:24:00|162142.2|162052.2|162163|162073|162163|162073|162124.9|162034.9|36
1656573850000|2022-06-30 07:24:10|162166.7|162076.7|162169.8|162079.8|162183.2|162093.2|162164.1|162074.1|37
1656573860000|2022-06-30 07:24:20|162171|162081|162127.3|162037.3|162171.3|162081.3|162121.7|162031.7|35
1656573870000|2022-06-30 07:24:30|162127.4|162037.4|162124.6|162034.6|162130.8|162040.8|162123.3|162033.3|27
1656573880000|2022-06-30 07:24:40|162121.6|162031.6|162120.9|162030.9|162123.3|162033.3|162117.5|162027.5|32
1656573890000|2022-06-30 07:24:50|162123.8|162033.8|162122.3|162032.3|162125.6|162035.6|162118.8|162028.8|28
1656573900000|2022-06-30 07:25:00|162122.5|162032.5|162110.6|162020.6|162123|162033|162108.9|162018.9|36
1656573910000|2022-06-30 07:25:10|162117.1|162027.1|162118|162028|162121.5|162031.5|162113.5|162023.5|37
1656573920000|2022-06-30 07:25:20|162117.4|162027.4|162134.6|162044.6|162134.6|162044.6|162117.1|162027.1|27
1656573930000|2022-06-30 07:25:30|162129.2|162039.2|162190.3|162100.3|162195.4|162105.4|162128|162038|37
1656573940000|2022-06-30 07:25:40|162190.6|162100.6|162193.1|162103.1|162205.1|162115.1|162177.9|162087.9|33
1656573950000|2022-06-30 07:25:50|162194.3|162104.3|162164.6|162074.6|162198.3|162108.3|162155.5|162065.5|34
1656573960000|2022-06-30 07:26:00|162164.1|162074.1|162170.8|162080.8|162178.5|162088.5|162157.1|162067.1|37
1656573970000|2022-06-30 07:26:10|162168.9|162078.9|162175.1|162085.1|162181.6|162091.6|162164.9|162074.9|32
1656573980000|2022-06-30 07:26:20|162174.8|162084.8|162184.1|162094.1|162184.1|162094.1|162157.8|162067.8|36
1656573990000|2022-06-30 07:26:30|162184.6|162094.6|162179.4|162089.4|162185|162095|162175|162085|30
1656574000000|2022-06-30 07:26:40|162179.2|162089.2|162187.5|162097.5|162189.6|162099.6|162178.5|162088.5|31
1656574010000|2022-06-30 07:26:50|162190.7|162100.7|162186.5|162096.5|162201.1|162111.1|162186.4|162096.4|32
1656574020000|2022-06-30 07:27:00|162181.6|162091.6|162187.4|162097.4|162190.9|162100.9|162181.6|162091.6|35
1656574030000|2022-06-30 07:27:10|162188.2|162098.2|162172|162082|162195.6|162105.6|162163.5|162073.5|35
1656574040000|2022-06-30 07:27:20|162169.4|162079.4|162194.1|162104.1|162201.3|162111.3|162169.4|162079.4|36
1656574050000|2022-06-30 07:27:30|162195.5|162105.5|162197.6|162107.6|162204.3|162114.3|162195.5|162105.5|31
1656574060000|2022-06-30 07:27:40|162194.4|162104.4|162238.1|162148.1|162255.8|162165.8|162192.3|162102.3|37
1656574070000|2022-06-30 07:27:50|162233.1|162143.1|162227|162137|162236.5|162146.5|162215.2|162125.2|32
1656574080000|2022-06-30 07:28:00|162225.3|162135.3|162197|162107|162232.3|162142.3|162197|162107|37
1656574090000|2022-06-30 07:28:10|162171|162081|162104.1|162014.1|162171|162081|162103.8|162013.8|37
1656574100000|2022-06-30 07:28:20|162104.3|162014.3|162112.3|162022.3|162124.3|162034.3|162104.3|162014.3|31
1656574110000|2022-06-30 07:28:30|162112.6|162022.6|162084.2|161994.2|162113.9|162023.9|162083.6|161993.6|32
1656574120000|2022-06-30 07:28:40|162085.9|161995.9|162088.8|161998.8|162096|162006|162085|161995|30
1656574130000|2022-06-30 07:28:50|162091.4|162001.4|162086.3|161996.3|162123.9|162033.9|162085.9|161995.9|33
1656574140000|2022-06-30 07:29:00|162086.9|161996.9|162050.3|161960.3|162100.9|162010.9|162046|161956|33
1656574150000|2022-06-30 07:29:10|162049.1|161959.1|162093.5|162003.5|162111.8|162021.8|162048.2|161958.2|37
1656574160000|2022-06-30 07:29:20|162093.8|162003.8|162093.2|162003.2|162097.8|162007.8|162091|162001|34
1656574170000|2022-06-30 07:29:30|162094.1|162004.1|162115.5|162025.5|162115.9|162025.9|162090.3|162000.3|38
1656574180000|2022-06-30 07:29:40|162106.4|162016.4|162092.1|162002.1|162110.1|162020.1|162081.2|161991.2|36
1656574190000|2022-06-30 07:29:50|162095.9|162005.9|162104.1|162014.1|162115.2|162025.2|162088.4|161998.4|38
1656574200000|2022-06-30 07:30:00|162103.7|162013.7|162094.6|162004.6|162106.5|162016.5|162083.1|161993.1|36
1656574210000|2022-06-30 07:30:10|162095.8|162005.8|162118.1|162028.1|162123.1|162033.1|162095.7|162005.7|36
1656574220000|2022-06-30 07:30:20|162118.2|162028.2|162124.8|162034.8|162131.3|162041.3|162115.3|162025.3|33
1656574230000|2022-06-30 07:30:30|162128.7|162038.7|162119|162029|162128.7|162038.7|162119|162029|30
1656574240000|2022-06-30 07:30:40|162122|162032|162120.5|162030.5|162133|162043|162118.5|162028.5|29
1656574250000|2022-06-30 07:30:50|162121.8|162031.8|162127.7|162037.7|162132.7|162042.7|162098.1|162008.1|32
1656574260000|2022-06-30 07:31:00|162127.8|162037.8|162124.9|162034.9|162128.8|162038.8|162110.8|162020.8|39
1656574270000|2022-06-30 07:31:10|162125.6|162035.6|162123.6|162033.6|162135.3|162045.3|162120.8|162030.8|35
1656574280000|2022-06-30 07:31:20|162127|162037|162127.6|162037.6|162136.9|162046.9|162118.7|162028.7|38
1656574290000|2022-06-30 07:31:30|162127.7|162037.7|162130|162040|162136.3|162046.3|162123|162033|38
1656574300000|2022-06-30 07:31:40|162141.7|162051.7|162113.2|162023.2|162153.6|162063.6|162106.4|162016.4|39
1656574310000|2022-06-30 07:31:50|162113.5|162023.5|162105.4|162015.4|162115.3|162025.3|162095.2|162005.2|38
1656574320000|2022-06-30 07:32:00|162102.8|162012.8|162081.5|161991.5|162107|162017|162078.6|161988.6|40
1656574330000|2022-06-30 07:32:10|162079.1|161989.1|162102.5|162012.5|162102.5|162012.5|162072.9|161982.9|32
1656574340000|2022-06-30 07:32:20|162087.9|161997.9|162081.9|161991.9|162087.9|161997.9|162063.7|161973.7|37
1656574350000|2022-06-30 07:32:30|162082|161992|162089|161999|162105.1|162015.1|162081.3|161991.3|34
1656574360000|2022-06-30 07:32:40|162089.3|161999.3|162126.1|162036.1|162139.7|162049.7|162083.2|161993.2|38
1656574370000|2022-06-30 07:32:50|162125.4|162035.4|162090.8|162000.8|162125.4|162035.4|162079.8|161989.8|39
1656574380000|2022-06-30 07:33:00|162089.3|161999.3|162063.1|161973.1|162089.8|161999.8|162036.8|161946.8|37
1656574390000|2022-06-30 07:33:10|162064.1|161974.1|162086.8|161996.8|162097.6|162007.6|162064.1|161974.1|31
1656574400000|2022-06-30 07:33:20|162086.1|161996.1|162089.7|161999.7|162092.3|162002.3|162085.2|161995.2|32
1656574410000|2022-06-30 07:33:30|162088.8|161998.8|162089.1|161999.1|162089.1|161999.1|162084.3|161994.3|30
1656574420000|2022-06-30 07:33:40|162088.3|161998.3|162081.8|161991.8|162090.2|162000.2|162078.5|161988.5|30
1656574430000|2022-06-30 07:33:50|162081.5|161991.5|162077.5|161987.5|162083|161993|162076.7|161986.7|32
1656574440000|2022-06-30 07:34:00|162077.6|161987.6|162037.2|161947.2|162079.5|161989.5|162036.7|161946.7|38
1656574450000|2022-06-30 07:34:10|162038.3|161948.3|161993.8|161903.8|162040.3|161950.3|161987|161897|38
1656574460000|2022-06-30 07:34:20|161992|161902|162009.1|161919.1|162017.4|161927.4|161985.8|161895.8|38
1656574470000|2022-06-30 07:34:30|162010.3|161920.3|161989.9|161899.9|162010.3|161920.3|161977.9|161887.9|39
1656574480000|2022-06-30 07:34:40|161987.7|161897.7|161979.4|161889.4|161990.9|161900.9|161973.7|161883.7|38
1656574490000|2022-06-30 07:34:50|161978.4|161888.4|161982.9|161892.9|161991.9|161901.9|161976.1|161886.1|32
1656574500000|2022-06-30 07:35:00|161981.8|161891.8|162018.1|161928.1|162025.2|161935.2|161981.8|161891.8|40
1656574510000|2022-06-30 07:35:10|162023.6|161933.6|162052.5|161962.5|162058.6|161968.6|162018|161928|37
1656574520000|2022-06-30 07:35:20|162056|161966|162051.2|161961.2|162056|161966|162030.5|161940.5|37
1656574530000|2022-06-30 07:35:30|162051.7|161961.7|162053.8|161963.8|162059.6|161969.6|162046.6|161956.6|33
1656574540000|2022-06-30 07:35:40|162053.9|161963.9|162040.1|161950.1|162054.3|161964.3|162036.2|161946.2|36
1656574550000|2022-06-30 07:35:50|162039.6|161949.6|162029.2|161939.2|162045|161955|162022.5|161932.5|39
1656574560000|2022-06-30 07:36:00|162029.5|161939.5|162024.2|161934.2|162034.3|161944.3|162018.6|161928.6|38
1656574570000|2022-06-30 07:36:10|162021.7|161931.7|162017.9|161927.9|162023|161933|162011.7|161921.7|40
1656574580000|2022-06-30 07:36:20|162019.1|161929.1|162078.3|161988.3|162084.9|161994.9|162018.7|161928.7|37
1656574590000|2022-06-30 07:36:30|162076.3|161986.3|162093.2|162003.2|162098.7|162008.7|162069.6|161979.6|35
1656574600000|2022-06-30 07:36:40|162091.9|162001.9|162094.2|162004.2|162095.2|162005.2|162078.4|161988.4|39
1656574610000|2022-06-30 07:36:50|162093.5|162003.5|162096.6|162006.6|162099|162009|162084.6|161994.6|36
1656574620000|2022-06-30 07:37:00|162093.4|162003.4|162089.8|161999.8|162095|162005|162083.8|161993.8|36
1656574630000|2022-06-30 07:37:10|162089.3|161999.3|162125.7|162035.7|162130.7|162040.7|162089.1|161999.1|35
1656574640000|2022-06-30 07:37:20|162130.9|162040.9|162123|162033|162136.5|162046.5|162123|162033|38
1656574650000|2022-06-30 07:37:30|162123.4|162033.4|162125.1|162035.1|162126.2|162036.2|162119.2|162029.2|37
1656574660000|2022-06-30 07:37:40|162124.7|162034.7|162139.9|162049.9|162146.5|162056.5|162123.2|162033.2|37
1656574670000|2022-06-30 07:37:50|162140.9|162050.9|162175|162085|162175|162085|162109.8|162019.8|34
1656574680000|2022-06-30 07:38:00|162175.8|162085.8|162109.1|162019.1|162176.6|162086.6|162109.1|162019.1|36
1656574690000|2022-06-30 07:38:10|162102.7|162012.7|162106.1|162016.1|162123.3|162033.3|162102.7|162012.7|33
1656574700000|2022-06-30 07:38:20|162106.2|162016.2|162116.4|162026.4|162125.7|162035.7|162106.2|162016.2|34
1656574710000|2022-06-30 07:38:30|162115.8|162025.8|162098.1|162008.1|162128.1|162038.1|162098.1|162008.1|37
1656574720000|2022-06-30 07:38:40|162105.4|162015.4|162136.3|162046.3|162141.3|162051.3|162101.2|162011.2|34
1656574730000|2022-06-30 07:38:50|162138.2|162048.2|162203.9|162113.9|162212.3|162122.3|162138.2|162048.2|35
1656574740000|2022-06-30 07:39:00|162202.8|162112.8|162203.5|162113.5|162205.7|162115.7|162197.5|162107.5|34
1656574750000|2022-06-30 07:39:10|162203.6|162113.6|162200.1|162110.1|162208.3|162118.3|162200.1|162110.1|33
1656574760000|2022-06-30 07:39:20|162200.4|162110.4|162254.5|162164.5|162254.5|162164.5|162200.4|162110.4|38
1656574770000|2022-06-30 07:39:30|162253.4|162163.4|162202.1|162112.1|162266|162176|162202.1|162112.1|35
1656574780000|2022-06-30 07:39:40|162199|162109|162201.1|162111.1|162209.3|162119.3|162196.5|162106.5|31
1656574790000|2022-06-30 07:39:50|162198.1|162108.1|162192.3|162102.3|162199|162109|162192.1|162102.1|27
1656574800000|2022-06-30 07:40:00|162173.6|162083.6|162147.2|162057.2|162173.6|162083.6|162138.2|162048.2|37
1656574810000|2022-06-30 07:40:10|162136.9|162046.9|162138.2|162048.2|162144.1|162054.1|162133.5|162043.5|36
1656574820000|2022-06-30 07:40:20|162137.1|162047.1|162107.9|162017.9|162137.1|162047.1|162102.9|162012.9|35
1656574830000|2022-06-30 07:40:30|162105.3|162015.3|162120.9|162030.9|162136.6|162046.6|162105.3|162015.3|33
1656574840000|2022-06-30 07:40:40|162121|162031|162157.7|162067.7|162157.7|162067.7|162109.6|162019.6|36
1656574850000|2022-06-30 07:40:50|162145.6|162055.6|162180.7|162090.7|162184.1|162094.1|162141.5|162051.5|29
1656574860000|2022-06-30 07:41:00|162177.4|162087.4|162180.7|162090.7|162205|162115|162174.7|162084.7|37
1656574870000|2022-06-30 07:41:10|162180.4|162090.4|162172.3|162082.3|162182.2|162092.2|162172.3|162082.3|37
1656574880000|2022-06-30 07:41:20|162174.1|162084.1|162170.6|162080.6|162176|162086|162165.9|162075.9|35
1656574890000|2022-06-30 07:41:30|162170.5|162080.5|162173|162083|162181.1|162091.1|162169.7|162079.7|33
1656574900000|2022-06-30 07:41:40|162173.6|162083.6|162174.6|162084.6|162175.7|162085.7|162167.7|162077.7|30
1656574910000|2022-06-30 07:41:50|162174.8|162084.8|162091.4|162001.4|162174.8|162084.8|162091.4|162001.4|35
1656574920000|2022-06-30 07:42:00|162095.9|162005.9|162086.6|161996.6|162101.7|162011.7|162081.1|161991.1|32
1656574930000|2022-06-30 07:42:10|162084.6|161994.6|162084.5|161994.5|162126.9|162036.9|162081.4|161991.4|25
1656574940000|2022-06-30 07:42:20|162085.2|161995.2|162113|162023|162120.7|162030.7|162082.6|161992.6|38
1656574950000|2022-06-30 07:42:30|162114.1|162024.1|162098.8|162008.8|162124|162034|162085.8|161995.8|35
1656574960000|2022-06-30 07:42:40|162092.2|162002.2|162085.5|161995.5|162123.4|162033.4|162079.3|161989.3|36
1656574970000|2022-06-30 07:42:50|162084.8|161994.8|162083.5|161993.5|162115.6|162025.6|162075.7|161985.7|35
1656574980000|2022-06-30 07:43:00|162082.7|161992.7|162071.6|161981.6|162097.5|162007.5|162063.3|161973.3|34
1656574990000|2022-06-30 07:43:10|162070|161980|161983.1|161893.1|162089.7|161999.7|161973.2|161883.2|37
1656575000000|2022-06-30 07:43:20|161977.8|161887.8|161969.5|161879.5|162000.4|161910.4|161959.2|161869.2|37
1656575010000|2022-06-30 07:43:30|161968.7|161878.7|161965.2|161875.2|162004.2|161914.2|161965.2|161875.2|36
1656575020000|2022-06-30 07:43:40|161967.3|161877.3|161975|161885|161975|161885|161956|161866|40
1656575030000|2022-06-30 07:43:50|161972.3|161882.3|161953.7|161863.7|161972.3|161882.3|161953|161863|35
1656575040000|2022-06-30 07:44:00|161954|161864|161901.7|161811.7|161961|161871|161898.4|161808.4|38
1656575050000|2022-06-30 07:44:10|161901|161811|161915.7|161825.7|161918.3|161828.3|161896.3|161806.3|40
1656575060000|2022-06-30 07:44:20|161915.9|161825.9|161917|161827|161929.7|161839.7|161886.1|161796.1|40
1656575070000|2022-06-30 07:44:30|161916.9|161826.9|161920.1|161830.1|161923.8|161833.8|161885.8|161795.8|40
1656575080000|2022-06-30 07:44:40|161923.6|161833.6|161976.7|161886.7|161976.7|161886.7|161904.5|161814.5|33
1656575090000|2022-06-30 07:44:50|161967.3|161877.3|161980.4|161890.4|161981.2|161891.2|161955|161865|37
1656575100000|2022-06-30 07:45:00|161980|161890|161995.9|161905.9|161996.8|161906.8|161951.1|161861.1|37
1656575110000|2022-06-30 07:45:10|161996|161906|162078.6|161988.6|162078.6|161988.6|161994.3|161904.3|35
1656575120000|2022-06-30 07:45:20|162080.9|161990.9|162086.6|161996.6|162090.3|162000.3|162073.4|161983.4|34
1656575130000|2022-06-30 07:45:30|162084|161994|162083.9|161993.9|162093|162003|162075.8|161985.8|40
1656575140000|2022-06-30 07:45:40|162083.5|161993.5|162138.5|162048.5|162140|162050|162068.9|161978.9|37
1656575150000|2022-06-30 07:45:50|162135.5|162045.5|162132.5|162042.5|162149.9|162059.9|162122.5|162032.5|35
1656575160000|2022-06-30 07:46:00|162133.2|162043.2|162146.7|162056.7|162146.7|162056.7|162130.4|162040.4|31
1656575170000|2022-06-30 07:46:10|162144.4|162054.4|162165.8|162075.8|162188.6|162098.6|162144.4|162054.4|34
1656575180000|2022-06-30 07:46:20|162166.1|162076.1|162113.5|162023.5|162166.1|162076.1|162110.7|162020.7|34
1656575190000|2022-06-30 07:46:30|162112.5|162022.5|162116.6|162026.6|162121.6|162031.6|162112.3|162022.3|29
1656575200000|2022-06-30 07:46:40|162117|162027|162106.7|162016.7|162118.7|162028.7|162104.3|162014.3|29
1656575210000|2022-06-30 07:46:50|162107.3|162017.3|162107.8|162017.8|162113|162023|162106.4|162016.4|31
1656575220000|2022-06-30 07:47:00|162108.7|162018.7|162115.6|162025.6|162118.6|162028.6|162091.6|162001.6|32
1656575230000|2022-06-30 07:47:10|162117.6|162027.6|162171|162081|162181.1|162091.1|162117.4|162027.4|32
1656575240000|2022-06-30 07:47:20|162171.7|162081.7|162151.2|162061.2|162181.9|162091.9|162150.4|162060.4|32
1656575250000|2022-06-30 07:47:30|162151.4|162061.4|162142.6|162052.6|162151.6|162061.6|162141.4|162051.4|28
1656575260000|2022-06-30 07:47:40|162141.8|162051.8|162125.6|162035.6|162141.8|162051.8|162123.8|162033.8|36
1656575270000|2022-06-30 07:47:50|162127.9|162037.9|162134.1|162044.1|162134.1|162044.1|162123.6|162033.6|33
1656575280000|2022-06-30 07:48:00|162139.3|162049.3|162153.4|162063.4|162157.2|162067.2|162139.3|162049.3|30
1656575290000|2022-06-30 07:48:10|162146.6|162056.6|162130.5|162040.5|162146.6|162056.6|162126.9|162036.9|40
1656575300000|2022-06-30 07:48:20|162129.2|162039.2|162130.2|162040.2|162142.6|162052.6|162125|162035|39
1656575310000|2022-06-30 07:48:30|162133.3|162043.3|162132.9|162042.9|162137.8|162047.8|162124|162034|37
1656575320000|2022-06-30 07:48:40|162133.5|162043.5|162133.7|162043.7|162140.4|162050.4|162124.6|162034.6|36
1656575330000|2022-06-30 07:48:50|162141.9|162051.9|162127.5|162037.5|162141.9|162051.9|162121.7|162031.7|34
1656575340000|2022-06-30 07:49:00|162127.6|162037.6|162132.1|162042.1|162132.6|162042.6|162122|162032|33
1656575350000|2022-06-30 07:49:10|162145|162055|162139.2|162049.2|162145|162055|162134|162044|34
1656575360000|2022-06-30 07:49:20|162140.4|162050.4|162176|162086|162179|162089|162140.4|162050.4|39
1656575370000|2022-06-30 07:49:30|162175.8|162085.8|162173.5|162083.5|162179.5|162089.5|162156.4|162066.4|33
1656575380000|2022-06-30 07:49:40|162173|162083|162179.9|162089.9|162179.9|162089.9|162169.8|162079.8|31
1656575390000|2022-06-30 07:49:50|162179.8|162089.8|162172.1|162082.1|162179.8|162089.8|162136.3|162046.3|36
1656575400000|2022-06-30 07:50:00|162173.2|162083.2|162168.4|162078.4|162173.2|162083.2|162137.9|162047.9|36
1656575410000|2022-06-30 07:50:10|162168.1|162078.1|162170|162080|162173|162083|162167.5|162077.5|38
1656575420000|2022-06-30 07:50:20|162170.2|162080.2|162167|162077|162171.8|162081.8|162167|162077|32
1656575430000|2022-06-30 07:50:30|162167.6|162077.6|162167.2|162077.2|162172.8|162082.8|162162.6|162072.6|31
1656575440000|2022-06-30 07:50:40|162167|162077|162156.2|162066.2|162167|162077|162133.1|162043.1|32
1656575450000|2022-06-30 07:50:50|162155.7|162065.7|162174.2|162084.2|162175.2|162085.2|162155.5|162065.5|36
1656575460000|2022-06-30 07:51:00|162165.9|162075.9|162170.9|162080.9|162172.2|162082.2|162156.8|162066.8|35
1656575470000|2022-06-30 07:51:10|162170.1|162080.1|162169.2|162079.2|162171.5|162081.5|162162.9|162072.9|28
1656575480000|2022-06-30 07:51:20|162168.5|162078.5|162170.6|162080.6|162172.4|162082.4|162167.8|162077.8|27
1656575490000|2022-06-30 07:51:30|162169.7|162079.7|162164.2|162074.2|162172.7|162082.7|162156.9|162066.9|34
1656575500000|2022-06-30 07:51:40|162162.5|162072.5|162158.8|162068.8|162162.5|162072.5|162144.8|162054.8|34
1656575510000|2022-06-30 07:51:50|162157.9|162067.9|162166.5|162076.5|162168.6|162078.6|162157.8|162067.8|33
1656575520000|2022-06-30 07:52:00|162167.3|162077.3|162170.9|162080.9|162173.4|162083.4|162164.9|162074.9|32
1656575530000|2022-06-30 07:52:10|162170.5|162080.5|162170.5|162080.5|162184.6|162094.6|162167.6|162077.6|36
1656575540000|2022-06-30 07:52:20|162170.8|162080.8|162168.3|162078.3|162170.8|162080.8|162167.2|162077.2|23
1656575550000|2022-06-30 07:52:30|162168.1|162078.1|162167.9|162077.9|162170.5|162080.5|162166.3|162076.3|27
1656575560000|2022-06-30 07:52:40|162176.5|162086.5|162191|162101|162194.3|162104.3|162176.5|162086.5|31
1656575570000|2022-06-30 07:52:50|162188.9|162098.9|162195.7|162105.7|162202.7|162112.7|162188.9|162098.9|34
1656575580000|2022-06-30 07:53:00|162196.6|162106.6|162184.7|162094.7|162198.6|162108.6|162184.7|162094.7|37
1656575590000|2022-06-30 07:53:10|162185.7|162095.7|162180.3|162090.3|162187|162097|162157.9|162067.9|38
1656575600000|2022-06-30 07:53:20|162184.3|162094.3|162199.5|162109.5|162200.6|162110.6|162182.1|162092.1|35
1656575610000|2022-06-30 07:53:30|162199.3|162109.3|162195.6|162105.6|162201.2|162111.2|162192.8|162102.8|32
1656575620000|2022-06-30 07:53:40|162194.9|162104.9|162197.9|162107.9|162203.7|162113.7|162179.2|162089.2|34
1656575630000|2022-06-30 07:53:50|162200.6|162110.6|162208.7|162118.7|162213.8|162123.8|162197.8|162107.8|30
1656575640000|2022-06-30 07:54:00|162207.9|162117.9|162219.3|162129.3|162219.3|162129.3|162202.5|162112.5|29
1656575650000|2022-06-30 07:54:10|162219.4|162129.4|162268.8|162178.8|162274.1|162184.1|162214.4|162124.4|30
1656575660000|2022-06-30 07:54:20|162268.3|162178.3|162271.4|162181.4|162292.1|162202.1|162262.5|162172.5|39
1656575670000|2022-06-30 07:54:30|162265.7|162175.7|162246.1|162156.1|162271.4|162181.4|162235.4|162145.4|38
1656575680000|2022-06-30 07:54:40|162243.8|162153.8|162240|162150|162246.1|162156.1|162230.5|162140.5|35
1656575690000|2022-06-30 07:54:50|162238|162148|162244.9|162154.9|162245.1|162155.1|162236.1|162146.1|34
1656575700000|2022-06-30 07:55:00|162248.2|162158.2|162255|162165|162277.7|162166.3|162233|162143|39
1656575710000|2022-06-30 07:55:10|162271.5|162181.5|162316.5|162226.5|162316.5|162226.5|162271.5|162181.5|40
1656575720000|2022-06-30 07:55:20|162316.8|162226.8|162273.1|162183.1|162318.3|162228.3|162273.1|162183.1|39
1656575730000|2022-06-30 07:55:30|162268.9|162178.9|162279.1|162189.1|162280.5|162190.5|162264.8|162174.8|36
1656575740000|2022-06-30 07:55:40|162278.5|162188.5|162246|162156|162282.4|162192.4|162241.9|162151.9|38
1656575750000|2022-06-30 07:55:50|162254.4|162164.4|162215|162125|162254.4|162164.4|162215|162125|23
1656575760000|2022-06-30 07:56:00|162221.3|162131.3|162295.8|162205.8|162301.3|162211.3|162217.7|162127.7|38
1656575770000|2022-06-30 07:56:10|162299|162209|162344.8|162254.8|162345.7|162255.7|162296.4|162206.4|39
1656575780000|2022-06-30 07:56:20|162343.8|162253.8|162310.6|162220.6|162353.4|162263.4|162310.6|162220.6|36
1656575790000|2022-06-30 07:56:30|162309.1|162219.1|162287.4|162197.4|162317.1|162227.1|162281|162191|37
1656575800000|2022-06-30 07:56:40|162292.2|162202.2|162324.1|162234.1|162325.9|162235.9|162291.4|162201.4|35
1656575810000|2022-06-30 07:56:50|162325.6|162235.6|162380.1|162290.1|162381.9|162291.9|162322.6|162232.6|35
1656575820000|2022-06-30 07:57:00|162375.4|162285.4|162365.8|162275.8|162378.8|162288.8|162357.3|162267.3|33
1656575830000|2022-06-30 07:57:10|162365.5|162275.5|162372.3|162282.3|162372.5|162282.5|162365.3|162275.3|29
1656575840000|2022-06-30 07:57:20|162373|162283|162393.9|162303.9|162414.9|162324.9|162372.1|162282.1|30
1656575850000|2022-06-30 07:57:30|162387.2|162297.2|162403.9|162313.9|162408.3|162318.3|162376.4|162286.4|25
1656575860000|2022-06-30 07:57:40|162403.2|162313.2|162406.5|162316.5|162408.4|162318.4|162392.9|162302.9|31
1656575870000|2022-06-30 07:57:50|162402.8|162312.8|162397.6|162307.6|162404.8|162314.8|162395.5|162305.5|30
1656575880000|2022-06-30 07:58:00|162397.5|162307.5|162345.8|162255.8|162397.5|162307.5|162343.6|162253.6|34
1656575890000|2022-06-30 07:58:10|162345.5|162255.5|162290|162200|162347.4|162257.4|162290|162200|32
1656575900000|2022-06-30 07:58:20|162289.7|162199.7|162349.8|162259.8|162349.8|162259.8|162253.3|162163.3|34
1656575910000|2022-06-30 07:58:30|162342.4|162252.4|162344.9|162254.9|162347.1|162257.1|162338.5|162248.5|27
1656575920000|2022-06-30 07:58:40|162340.7|162250.7|162306.3|162216.3|162346.7|162256.7|162299.9|162209.9|18
1656575930000|2022-06-30 07:58:50|162314|162224|162357.5|162267.5|162372.9|162267.5|162310.9|162220.9|32
1656575940000|2022-06-30 07:59:00|162353.9|162263.9|162412.4|162322.4|162412.4|162322.4|162353.9|162263.9|26
1656575950000|2022-06-30 07:59:10|162413.9|162323.9|162405.9|162315.9|162416.9|162326.9|162400.4|162310.4|27
1656575960000|2022-06-30 07:59:20|162402|162312|162407.2|162317.2|162416.1|162326.1|162386.1|162296.1|30
1656575970000|2022-06-30 07:59:30|162395.2|162305.2|162394.7|162304.7|162403.8|162313.8|162392.7|162302.7|29
1656575980000|2022-06-30 07:59:40|162392.5|162302.5|162399.5|162309.5|162400.1|162310.1|162392.5|162302.5|24
1656575990000|2022-06-30 07:59:50|162395.4|162305.4|162400.3|162310.3|162402.3|162312.3|162394.5|162304.5|25
1656576000000|2022-06-30 08:00:00|162399.6|162309.6|162421.9|162291.9|162421.9|162314.5|162396.2|162281.8|26
1656576010000|2022-06-30 08:00:10|162408.6|162278.6|162390.8|162300.8|162408.6|162310.4|162387.7|162278.6|30
1656576020000|2022-06-30 08:00:20|162391.6|162301.6|162403.7|162313.7|162403.7|162313.7|162389.3|162299.3|30
1656576030000|2022-06-30 08:00:30|162401.1|162311.1|162405.6|162315.6|162407.6|162317.6|162396.4|162306.4|29
1656576040000|2022-06-30 08:00:40|162402.2|162312.2|162406.3|162316.3|162413.8|162323.8|162401.2|162311.2|26
1656576050000|2022-06-30 08:00:50|162403.5|162313.5|162400.9|162310.9|162408.8|162318.8|162394.2|162304.2|23
1656576060000|2022-06-30 08:01:00|162402.7|162312.7|162391.9|162301.9|162402.7|162312.7|162391.5|162301.5|28
1656576070000|2022-06-30 08:01:10|162401.3|162311.3|162400.4|162310.4|162402.2|162312.2|162385.1|162295.1|29
1656576080000|2022-06-30 08:01:20|162403.4|162313.4|162412.5|162322.5|162412.5|162322.5|162396.9|162306.9|32
1656576090000|2022-06-30 08:01:30|162410.6|162320.6|162409|162319|162410.6|162320.6|162403.1|162313.1|30
1656576100000|2022-06-30 08:01:40|162408.9|162318.9|162411|162321|162411.3|162321.3|162403.8|162313.8|30
1656576110000|2022-06-30 08:01:50|162410.5|162320.5|162405.7|162315.7|162417.3|162327.3|162402.7|162312.7|32
1656576120000|2022-06-30 08:02:00|162407.7|162317.7|162418.3|162328.3|162441.3|162351.3|162407.7|162317.7|32
1656576130000|2022-06-30 08:02:10|162414.4|162324.4|162395.2|162305.2|162425.5|162335.5|162392.4|162302.4|29
1656576140000|2022-06-30 08:02:20|162400.3|162310.3|162358.2|162268.2|162401.6|162311.6|162352.3|162262.3|34
1656576150000|2022-06-30 08:02:30|162361.1|162271.1|162353.4|162263.4|162363.3|162273.3|162349.3|162259.3|34
1656576160000|2022-06-30 08:02:40|162356|162266|162360.1|162270.1|162364.4|162274.4|162354.7|162264.7|22
1656576170000|2022-06-30 08:02:50|162358.5|162268.5|162351.2|162261.2|162358.7|162268.7|162347.2|162257.2|28
1656576180000|2022-06-30 08:03:00|162355.8|162265.8|162356.6|162266.6|162361.8|162271.8|162354.4|162264.4|31
1656576190000|2022-06-30 08:03:10|162357.1|162267.1|162358.4|162268.4|162362.1|162272.1|162357.1|162267.1|19
1656576200000|2022-06-30 08:03:20|162357.4|162267.4|162361.6|162271.6|162362|162272|162357.4|162267.4|22
1656576210000|2022-06-30 08:03:30|162360.3|162270.3|162366.5|162276.5|162370.9|162280.9|162360.3|162270.3|31
1656576220000|2022-06-30 08:03:40|162366.7|162276.7|162358.3|162268.3|162366.7|162276.7|162355.7|162265.7|22
1656576230000|2022-06-30 08:03:50|162363.4|162273.4|162354.7|162264.7|162367.4|162277.4|162354.7|162264.7|29
1656576240000|2022-06-30 08:04:00|162355.1|162265.1|162358|162268|162366.1|162276.1|162350.8|162260.8|29
1656576250000|2022-06-30 08:04:10|162361.8|162271.8|162365.7|162275.7|162365.7|162275.7|162344.7|162254.7|31
1656576260000|2022-06-30 08:04:20|162365.1|162275.1|162357.4|162267.4|162365.9|162275.9|162357|162267|17
1656576270000|2022-06-30 08:04:30|162355.9|162265.9|162360.9|162270.9|162360.9|162270.9|162353.6|162263.6|26
1656576280000|2022-06-30 08:04:40|162363.4|162273.4|162387.5|162297.5|162387.5|162297.5|162362|162272|28
1656576290000|2022-06-30 08:04:50|162387.7|162297.7|162384.8|162294.8|162390.9|162300.9|162381.7|162291.7|31
1656576300000|2022-06-30 08:05:00|162384.2|162294.2|162406.1|162316.1|162418.1|162328.1|162383|162293|32
1656576310000|2022-06-30 08:05:10|162407.6|162317.6|162412|162322|162418.2|162328.2|162407.6|162317.6|28
1656576320000|2022-06-30 08:05:20|162411.1|162321.1|162402.6|162312.6|162411.1|162321.1|162390|162300|31
1656576330000|2022-06-30 08:05:30|162397|162307|162396.8|162306.8|162401.8|162311.8|162396.2|162306.2|29
1656576340000|2022-06-30 08:05:40|162398.7|162308.7|162403.4|162313.4|162404.7|162314.7|162398.7|162308.7|16
1656576350000|2022-06-30 08:05:50|162402.8|162312.8|162396.6|162306.6|162404.1|162314.1|162396.6|162306.6|12
1656576360000|2022-06-30 08:06:00|162396.7|162306.7|162407.3|162317.3|162410|162320|162396.6|162306.6|27
1656576370000|2022-06-30 08:06:10|162411|162321|162411.4|162321.4|162411.4|162321.4|162403.4|162313.4|25
1656576380000|2022-06-30 08:06:20|162410.4|162320.4|162409.7|162319.7|162411.3|162321.3|162403.4|162313.4|28
1656576390000|2022-06-30 08:06:30|162408.8|162318.8|162412.8|162322.8|162415.5|162325.5|162407|162317|18
1656576400000|2022-06-30 08:06:40|162412.3|162322.3|162412.7|162322.7|162415.1|162325.1|162411.9|162321.9|12
1656576410000|2022-06-30 08:06:50|162413.6|162323.6|162413.8|162323.8|162416.9|162326.9|162408.1|162318.1|23
1656576420000|2022-06-30 08:07:00|162410.7|162320.7|162416.6|162326.6|162421.2|162331.2|162403.5|162313.5|20
1656576430000|2022-06-30 08:07:10|162416.3|162326.3|162408.2|162318.2|162418.1|162328.1|162408.2|162318.2|24
1656576440000|2022-06-30 08:07:20|162408.3|162318.3|162406.5|162316.5|162412.4|162322.4|162401.7|162311.7|18
1656576450000|2022-06-30 08:07:30|162407.6|162317.6|162405.3|162315.3|162410.8|162320.8|162404.6|162314.6|23
1656576460000|2022-06-30 08:07:40|162406.4|162316.4|162404.6|162314.6|162420.8|162330.8|162398.7|162308.7|21
1656576470000|2022-06-30 08:07:50|162412.4|162322.4|162410.4|162320.4|162413|162323|162407.4|162317.4|23
1656576480000|2022-06-30 08:08:00|162411.6|162321.6|162421.7|162331.7|162428|162338|162408.6|162318.6|28
1656576490000|2022-06-30 08:08:10|162426.1|162336.1|162461|162371|162466.8|162376.8|162426.1|162336.1|25
1656576500000|2022-06-30 08:08:20|162460.8|162370.8|162463.5|162373.5|162464.6|162374.6|162457|162367|23
1656576510000|2022-06-30 08:08:30|162460.8|162370.8|162458.9|162368.9|162463.5|162373.5|162452.6|162362.6|30
1656576520000|2022-06-30 08:08:40|162457.3|162367.3|162450.8|162360.8|162463|162373|162450.8|162360.8|24
1656576530000|2022-06-30 08:08:50|162460.7|162370.7|162457.9|162367.9|162463|162373|162453.2|162363.2|21
1656576540000|2022-06-30 08:09:00|162458.9|162368.9|162458.9|162368.9|162458.9|162368.9|162455.7|162365.7|18
1656576550000|2022-06-30 08:09:10|162458.6|162368.6|162440.5|162350.5|162460.9|162370.9|162429.5|162339.5|27
1656576560000|2022-06-30 08:09:20|162439.1|162349.1|162455.5|162365.5|162455.6|162365.6|162439.1|162349.1|27
1656576570000|2022-06-30 08:09:30|162455.2|162365.2|162438.6|162348.6|162458.1|162368.1|162438.6|162348.6|31
1656576580000|2022-06-30 08:09:40|162432.4|162342.4|162440.7|162350.7|162442.3|162352.3|162432.4|162342.4|27
1656576590000|2022-06-30 08:09:50|162441.6|162351.6|162431|162341|162442|162352|162426.4|162336.4|37
1656576600000|2022-06-30 08:10:00|162432.2|162342.2|162460.6|162370.6|162462|162372|162432.2|162342.2|34
1656576610000|2022-06-30 08:10:10|162459.7|162369.7|162465|162375|162466.4|162376.4|162457.3|162367.3|32
1656576620000|2022-06-30 08:10:20|162464.2|162374.2|162459.8|162369.8|162464.2|162374.2|162453.6|162363.6|24
1656576630000|2022-06-30 08:10:30|162467.6|162377.6|162511.6|162421.6|162516.6|162426.6|162467.6|162377.6|35
1656576640000|2022-06-30 08:10:40|162512.3|162422.3|162521.2|162431.2|162522.4|162432.4|162512.3|162422.3|28
1656576650000|2022-06-30 08:10:50|162520|162430|162522.7|162432.7|162531.6|162441.6|162517.1|162427.1|26
1656576660000|2022-06-30 08:11:00|162522.3|162432.3|162580|162490|162590.2|162500.2|162520.8|162430.8|28
1656576670000|2022-06-30 08:11:10|162573.5|162483.5|162580.5|162490.5|162581.1|162491.1|162566.4|162476.4|22
1656576680000|2022-06-30 08:11:20|162578.8|162488.8|162571.2|162481.2|162582.1|162492.1|162570|162480|20
1656576690000|2022-06-30 08:11:30|162572.6|162482.6|162571.9|162481.9|162575.9|162485.9|162565.8|162475.8|19
1656576700000|2022-06-30 08:11:40|162569.6|162479.6|162573.7|162483.7|162576.3|162486.3|162569.6|162479.6|17
1656576710000|2022-06-30 08:11:50|162573.8|162483.8|162571.4|162481.4|162575.6|162485.6|162570.4|162480.4|11
1656576720000|2022-06-30 08:12:00|162571.9|162481.9|162584.4|162494.4|162596.4|162506.4|162571.9|162481.9|22
1656576730000|2022-06-30 08:12:10|162572.3|162482.3|162558.3|162468.3|162573.1|162483.1|162530.4|162440.4|27
1656576740000|2022-06-30 08:12:20|162562.6|162472.6|162559.6|162469.6|162562.6|162472.6|162552.9|162462.9|26
1656576750000|2022-06-30 08:12:30|162560.6|162470.6|162551.9|162461.9|162562.2|162472.2|162551.4|162461.4|30
1656576760000|2022-06-30 08:12:40|162552.5|162462.5|162518.4|162428.4|162552.5|162462.5|162514.7|162424.7|27
1656576770000|2022-06-30 08:12:50|162518|162428|162515.2|162425.2|162524.1|162434.1|162514.8|162424.8|26
1656576780000|2022-06-30 08:13:00|162515|162425|162513.5|162423.5|162519|162429|162488.4|162398.4|34
1656576790000|2022-06-30 08:13:10|162513.9|162423.9|162511.4|162421.4|162520|162430|162495.4|162405.4|33
1656576800000|2022-06-30 08:13:20|162509.3|162419.3|162477.8|162387.8|162509.7|162419.7|162475|162385|34
1656576810000|2022-06-30 08:13:30|162482|162392|162482|162392|162511.8|162421.8|162482|162392|36
1656576820000|2022-06-30 08:13:40|162482.5|162392.5|162471.3|162381.3|162488.7|162398.7|162471.3|162381.3|25
1656576830000|2022-06-30 08:13:50|162478.8|162388.8|162483.4|162393.4|162489.7|162399.7|162465.7|162375.7|36
1656576840000|2022-06-30 08:14:00|162483.6|162393.6|162466.6|162376.6|162485.6|162395.6|162462.1|162372.1|32
1656576850000|2022-06-30 08:14:10|162465|162375|162465.1|162375.1|162467.6|162377.6|162458|162368|30
1656576860000|2022-06-30 08:14:20|162465.6|162375.6|162464|162374|162468|162378|162461.2|162371.2|29
1656576870000|2022-06-30 08:14:30|162462.6|162372.6|162465.3|162375.3|162471.8|162381.8|162461.7|162371.7|29
1656576880000|2022-06-30 08:14:40|162467.3|162377.3|162462.2|162372.2|162467.4|162377.4|162456.1|162366.1|33
1656576890000|2022-06-30 08:14:50|162464.1|162374.1|162453|162363|162465.6|162375.6|162445.8|162355.8|29
1656576900000|2022-06-30 08:15:00|162453.1|162363.1|162494.1|162404.1|162494.6|162404.6|162447.8|162357.8|26
1656576910000|2022-06-30 08:15:10|162497.7|162407.7|162501.7|162411.7|162506.4|162416.4|162492.8|162402.8|29
1656576920000|2022-06-30 08:15:20|162502.6|162412.6|162485.3|162395.3|162504.8|162414.8|162485.3|162395.3|32
1656576930000|2022-06-30 08:15:30|162487.4|162397.4|162482.5|162392.5|162490.6|162400.6|162469.8|162379.8|31
1656576940000|2022-06-30 08:15:40|162481.4|162391.4|162484.4|162394.4|162487.2|162397.2|162478.8|162388.8|34
1656576950000|2022-06-30 08:15:50|162485.5|162395.5|162494.9|162404.9|162496.4|162406.4|162481.4|162391.4|30
1656576960000|2022-06-30 08:16:00|162491.3|162401.3|162468.8|162378.8|162508.5|162418.5|162468.8|162378.8|32
1656576970000|2022-06-30 08:16:10|162471.3|162381.3|162464.1|162374.1|162485.5|162395.5|162464.1|162374.1|36
1656576980000|2022-06-30 08:16:20|162468.7|162378.7|162487.9|162397.9|162487.9|162397.9|162454.4|162364.4|29
1656576990000|2022-06-30 08:16:30|162499.8|162409.8|162477.1|162387.1|162504.1|162414.1|162468.2|162378.2|38
1656577000000|2022-06-30 08:16:40|162480.8|162390.8|162473.4|162383.4|162502.7|162412.7|162470.3|162380.3|28
1656577010000|2022-06-30 08:16:50|162475|162385|162475.8|162385.8|162476.5|162386.5|162462.5|162372.5|22
1656577020000|2022-06-30 08:17:00|162477|162387|162482.5|162392.5|162497|162407|162474.1|162384.1|26
1656577030000|2022-06-30 08:17:10|162480.5|162390.5|162452.5|162362.5|162486|162396|162447.5|162357.5|34
1656577040000|2022-06-30 08:17:20|162446|162356|162447.5|162357.5|162454.4|162364.4|162441.1|162351.1|29
1656577050000|2022-06-30 08:17:30|162448.4|162358.4|162461.7|162371.7|162461.7|162371.7|162445.1|162355.1|33
1656577060000|2022-06-30 08:17:40|162461.9|162371.9|162460.8|162370.8|162463.4|162373.4|162458.8|162368.8|27
1656577070000|2022-06-30 08:17:50|162461.3|162371.3|162448.9|162358.9|162461.3|162371.3|162448.6|162358.6|29
1656577080000|2022-06-30 08:18:00|162448.2|162358.2|162467.1|162377.1|162467.1|162377.1|162447.8|162357.8|21
1656577090000|2022-06-30 08:18:10|162464.8|162374.8|162487.8|162397.8|162502.3|162412.3|162463.7|162373.7|34
1656577100000|2022-06-30 08:18:20|162488.4|162398.4|162481.5|162391.5|162489.7|162399.7|162476.4|162386.4|35
1656577110000|2022-06-30 08:18:30|162481.3|162391.3|162520|162430|162520|162430|162475.9|162385.9|29
1656577120000|2022-06-30 08:18:40|162522.7|162432.7|162499.6|162409.6|162522.9|162432.9|162499.6|162409.6|32
1656577130000|2022-06-30 08:18:50|162488.7|162398.7|162475.2|162385.2|162488.7|162398.7|162469.4|162379.4|35
1656577140000|2022-06-30 08:19:00|162476.3|162386.3|162501.1|162411.1|162501.1|162411.1|162472.1|162382.1|30
1656577150000|2022-06-30 08:19:10|162501.9|162411.9|162533|162443|162535|162445|162501.9|162411.9|32
1656577160000|2022-06-30 08:19:20|162546.7|162456.7|162510.4|162420.4|162549.9|162459.9|162510.4|162420.4|34
1656577170000|2022-06-30 08:19:30|162508.1|162418.1|162510.3|162420.3|162510.9|162420.9|162504.3|162414.3|30
1656577180000|2022-06-30 08:19:40|162506.2|162416.2|162492.8|162402.8|162517.2|162427.2|162492.8|162402.8|33
1656577190000|2022-06-30 08:19:50|162495.9|162405.9|162510|162420|162516.6|162426.6|162491.9|162401.9|30
1656577200000|2022-06-30 08:20:00|162511.6|162421.6|162520.1|162430.1|162522.7|162432.7|162508.2|162418.2|33
1656577210000|2022-06-30 08:20:10|162520.9|162430.9|162523.3|162433.3|162525|162435|162519.5|162429.5|34
1656577220000|2022-06-30 08:20:20|162522.7|162432.7|162529.3|162439.3|162534.5|162444.5|162519.2|162429.2|35
1656577230000|2022-06-30 08:20:30|162529.6|162439.6|162502.5|162412.5|162529.6|162439.6|162501.8|162411.8|32
1656577240000|2022-06-30 08:20:40|162502.9|162412.9|162505.5|162415.5|162505.5|162415.5|162501.1|162411.1|20
1656577250000|2022-06-30 08:20:50|162508.2|162418.2|162520.1|162430.1|162520.1|162430.1|162503.8|162413.8|26
1656577260000|2022-06-30 08:21:00|162518.9|162428.9|162536.7|162446.7|162549.2|162459.2|162518.9|162428.9|29
1656577270000|2022-06-30 08:21:10|162540.4|162450.4|162500.4|162410.4|162540.4|162450.4|162500.4|162410.4|32
1656577280000|2022-06-30 08:21:20|162499.4|162409.4|162486.7|162396.7|162509.3|162419.3|162484.5|162394.5|31
1656577290000|2022-06-30 08:21:30|162486.6|162396.6|162480.2|162390.2|162488.2|162398.2|162480.1|162390.1|15
1656577300000|2022-06-30 08:21:40|162481.1|162391.1|162440.4|162350.4|162481.1|162391.1|162436.1|162346.1|30
1656577310000|2022-06-30 08:21:50|162439.6|162349.6|162443.7|162353.7|162443.7|162353.7|162426.9|162336.9|35
1656577320000|2022-06-30 08:22:00|162443.8|162353.8|162492.3|162402.3|162498.6|162408.6|162442.1|162352.1|34
1656577330000|2022-06-30 08:22:10|162495.7|162405.7|162469|162379|162495.7|162405.7|162468.7|162378.7|33
1656577340000|2022-06-30 08:22:20|162466.6|162376.6|162491.7|162401.7|162491.7|162401.7|162466.6|162376.6|32
1656577350000|2022-06-30 08:22:30|162488.7|162398.7|162502.8|162412.8|162504.3|162414.3|162488.1|162398.1|30
1656577360000|2022-06-30 08:22:40|162503|162413|162475.3|162385.3|162503.3|162413.3|162473.5|162383.5|31
1656577370000|2022-06-30 08:22:50|162470.4|162380.4|162464.5|162374.5|162472.7|162382.7|162461.7|162371.7|30
1656577380000|2022-06-30 08:23:00|162465.6|162375.6|162469.7|162379.7|162473.7|162383.7|162465|162375|29
1656577390000|2022-06-30 08:23:10|162469.5|162379.5|162477.2|162387.2|162490.4|162400.4|162469.5|162379.5|32
1656577400000|2022-06-30 08:23:20|162478.3|162388.3|162462.8|162372.8|162478.3|162388.3|162462.8|162372.8|29
1656577410000|2022-06-30 08:23:30|162464.2|162374.2|162464.7|162374.7|162467.4|162377.4|162458|162368|24
1656577420000|2022-06-30 08:23:40|162465.3|162375.3|162478.3|162388.3|162484.5|162394.5|162465.3|162375.3|30
1656577430000|2022-06-30 08:23:50|162476.4|162386.4|162474.7|162384.7|162479.4|162389.4|162473.7|162383.7|28
1656577440000|2022-06-30 08:24:00|162474.2|162384.2|162515.5|162425.5|162519.1|162429.1|162473.9|162383.9|32
1656577450000|2022-06-30 08:24:10|162518.9|162428.9|162526.3|162436.3|162534|162444|162517.1|162427.1|31
1656577460000|2022-06-30 08:24:20|162528|162438|162533.4|162443.4|162537.2|162447.2|162528|162438|30
1656577470000|2022-06-30 08:24:30|162533.8|162443.8|162528.9|162438.9|162535.1|162445.1|162528.3|162438.3|28
1656577480000|2022-06-30 08:24:40|162529.4|162439.4|162529.7|162439.7|162530.3|162440.3|162527.1|162437.1|22
1656577490000|2022-06-30 08:24:50|162526.6|162436.6|162532.1|162442.1|162534.4|162444.4|162524.4|162434.4|25
1656577500000|2022-06-30 08:25:00|162531.3|162441.3|162529.3|162439.3|162538.9|162448.9|162526.2|162436.2|35
1656577510000|2022-06-30 08:25:10|162528.8|162438.8|162524.9|162434.9|162530.5|162440.5|162524.9|162434.9|28
1656577520000|2022-06-30 08:25:20|162525.3|162435.3|162524.5|162434.5|162526.3|162436.3|162523.2|162433.2|20
1656577530000|2022-06-30 08:25:30|162524.7|162434.7|162527|162437|162529.2|162439.2|162519.1|162429.1|25
1656577540000|2022-06-30 08:25:40|162530.1|162440.1|162564|162474|162564|162474|162524|162434|22
1656577550000|2022-06-30 08:25:50|162569.1|162479.1|162568.2|162478.2|162570.5|162480.5|162564.1|162474.1|31
1656577560000|2022-06-30 08:26:00|162567.9|162477.9|162565.7|162475.7|162567.9|162477.9|162558.1|162468.1|28
1656577570000|2022-06-30 08:26:10|162564.4|162474.4|162562.7|162472.7|162566.4|162476.4|162562.7|162472.7|26
1656577580000|2022-06-30 08:26:20|162563.4|162473.4|162566.8|162476.8|162570.6|162480.6|162563.2|162473.2|23
1656577590000|2022-06-30 08:26:30|162567|162477|162566.8|162476.8|162567.8|162477.8|162565.6|162475.6|19
1656577600000|2022-06-30 08:26:40|162566.9|162476.9|162571.3|162481.3|162574.9|162484.9|162560.6|162470.6|34
1656577610000|2022-06-30 08:26:50|162569.9|162479.9|162564.6|162474.6|162574.3|162484.3|162557.5|162467.5|33
1656577620000|2022-06-30 08:27:00|162565.7|162475.7|162557.2|162467.2|162566.8|162476.8|162556.8|162466.8|31
1656577630000|2022-06-30 08:27:10|162557.1|162467.1|162560.3|162470.3|162562.3|162472.3|162556.2|162466.2|27
1656577640000|2022-06-30 08:27:20|162559.9|162469.9|162555.7|162465.7|162559.9|162469.9|162553.5|162463.5|25
1656577650000|2022-06-30 08:27:30|162555.8|162465.8|162563.4|162473.4|162563.8|162473.8|162551.8|162461.8|32
1656577660000|2022-06-30 08:27:40|162554.2|162464.2|162553.4|162463.4|162563.3|162473.3|162553.4|162463.4|30
1656577670000|2022-06-30 08:27:50|162553|162463|162551.1|162461.1|162558.4|162468.4|162547.5|162457.5|34
1656577680000|2022-06-30 08:28:00|162550.9|162460.9|162557.9|162467.9|162557.9|162467.9|162550.9|162460.9|29
1656577690000|2022-06-30 08:28:10|162558.3|162468.3|162557|162467|162565.2|162475.2|162556.2|162466.2|22
1656577700000|2022-06-30 08:28:20|162557.7|162467.7|162566.3|162476.3|162566.3|162476.3|162546.8|162456.8|22
1656577710000|2022-06-30 08:28:30|162565.9|162475.9|162559.3|162469.3|162566|162476|162557.9|162467.9|27
1656577720000|2022-06-30 08:28:40|162562.6|162472.6|162564.4|162474.4|162572.1|162482.1|162562.1|162472.1|35
1656577730000|2022-06-30 08:28:50|162562.9|162472.9|162558.8|162468.8|162566.4|162476.4|162552|162462|36
1656577740000|2022-06-30 08:29:00|162558.9|162468.9|162557.9|162467.9|162562.1|162472.1|162555.2|162465.2|30
1656577750000|2022-06-30 08:29:10|162557.7|162467.7|162563.8|162473.8|162563.8|162473.8|162553.2|162463.2|29
1656577760000|2022-06-30 08:29:20|162562.9|162472.9|162554.8|162464.8|162564.8|162474.8|162554.8|162464.8|29
1656577770000|2022-06-30 08:29:30|162555.7|162465.7|162553.5|162463.5|162556.4|162466.4|162549.8|162459.8|26
1656577780000|2022-06-30 08:29:40|162552.7|162462.7|162551|162461|162554.1|162464.1|162551|162461|26
1656577790000|2022-06-30 08:29:50|162550.9|162460.9|162559.1|162469.1|162562.7|162472.7|162550.9|162460.9|33
1656577800000|2022-06-30 08:30:00|162559.4|162469.4|162561.4|162471.4|162565.3|162475.3|162555.7|162465.7|38
1656577810000|2022-06-30 08:30:10|162549.9|162459.9|162554.4|162464.4|162559.1|162469.1|162549.9|162459.9|27
1656577820000|2022-06-30 08:30:20|162554.7|162464.7|162556.6|162466.6|162556.6|162466.6|162554.7|162464.7|15
1656577830000|2022-06-30 08:30:30|162556.4|162466.4|162555.4|162465.4|162556.6|162466.6|162554.5|162464.5|19
1656577840000|2022-06-30 08:30:40|162555.7|162465.7|162557|162467|162559.2|162469.2|162555.4|162465.4|20
1656577850000|2022-06-30 08:30:50|162557.3|162467.3|162561.1|162471.1|162561.1|162471.1|162555.6|162465.6|24
1656577860000|2022-06-30 08:31:00|162560.9|162470.9|162559.3|162469.3|162562.9|162472.9|162557.3|162467.3|26
1656577870000|2022-06-30 08:31:10|162558.9|162468.9|162562|162472|162562.5|162472.5|162558.9|162468.9|28
1656577880000|2022-06-30 08:31:20|162561.1|162471.1|162569|162479|162569|162479|162559.3|162469.3|26
1656577890000|2022-06-30 08:31:30|162567.5|162477.5|162561.7|162471.7|162567.9|162477.9|162560.2|162470.2|29
1656577900000|2022-06-30 08:31:40|162561.6|162471.6|162557.4|162467.4|162563|162473|162555.9|162465.9|35
1656577910000|2022-06-30 08:31:50|162556.3|162466.3|162558.2|162468.2|162558.6|162468.6|162553.8|162463.8|20
1656577920000|2022-06-30 08:32:00|162557.8|162467.8|162563.3|162473.3|162569.2|162479.2|162557.8|162467.8|34
1656577930000|2022-06-30 08:32:10|162563.8|162473.8|162566.7|162476.7|162568.1|162478.1|162563.3|162473.3|28
1656577940000|2022-06-30 08:32:20|162567.3|162477.3|162563.2|162473.2|162569.4|162479.4|162563.2|162473.2|16
1656577950000|2022-06-30 08:32:30|162563.4|162473.4|162560.4|162470.4|162565.4|162475.4|162557.5|162467.5|23
1656577960000|2022-06-30 08:32:40|162561.3|162471.3|162563.3|162473.3|162563.8|162473.8|162561.3|162471.3|26
1656577970000|2022-06-30 08:32:50|162562.9|162472.9|162562|162472|162564.9|162474.9|162561.6|162471.6|28
1656577980000|2022-06-30 08:33:00|162561.8|162471.8|162563.3|162473.3|162563.3|162473.3|162557.2|162467.2|34
1656577990000|2022-06-30 08:33:10|162563.1|162473.1|162562.7|162472.7|162563.1|162473.1|162559|162469|34
1656578000000|2022-06-30 08:33:20|162562.9|162472.9|162568.8|162478.8|162568.8|162478.8|162562.9|162472.9|27
1656578010000|2022-06-30 08:33:30|162568|162478|162552.6|162462.6|162568|162478|162544.9|162454.9|33
1656578020000|2022-06-30 08:33:40|162550.3|162460.3|162570.1|162480.1|162570.6|162480.6|162549.9|162459.9|32
1656578030000|2022-06-30 08:33:50|162571.5|162481.5|162568.6|162478.6|162572.7|162482.7|162564.9|162474.9|29
1656578040000|2022-06-30 08:34:00|162569.4|162479.4|162563.1|162473.1|162575|162485|162563.1|162473.1|30
1656578050000|2022-06-30 08:34:10|162562.8|162472.8|162564.3|162474.3|162566.1|162476.1|162561.3|162471.3|23
1656578060000|2022-06-30 08:34:20|162564.2|162474.2|162573.4|162483.4|162573.4|162483.4|162563.4|162473.4|25
1656578070000|2022-06-30 08:34:30|162571.8|162481.8|162566.9|162476.9|162571.8|162481.8|162566.2|162476.2|30
1656578080000|2022-06-30 08:34:40|162566.7|162476.7|162566.1|162476.1|162566.7|162476.7|162561.8|162471.8|26
1656578090000|2022-06-30 08:34:50|162565.8|162475.8|162536.3|162446.3|162565.8|162475.8|162533.2|162443.2|20
1656578100000|2022-06-30 08:35:00|162538.1|162448.1|162536.7|162446.7|162538.8|162448.8|162531.6|162441.6|20
1656578110000|2022-06-30 08:35:10|162538.2|162448.2|162555.6|162465.6|162555.9|162465.9|162529.9|162439.9|24
1656578120000|2022-06-30 08:35:20|162554.1|162464.1|162510|162420|162556.2|162466.2|162510|162420|33
1656578130000|2022-06-30 08:35:30|162509.4|162419.4|162496.3|162406.3|162514.6|162424.6|162494|162404|28
1656578140000|2022-06-30 08:35:40|162496.9|162406.9|162502.5|162412.5|162514.9|162424.9|162496.9|162406.9|25
1656578150000|2022-06-30 08:35:50|162501|162411|162505.1|162415.1|162508.3|162418.3|162501|162411|30
1656578160000|2022-06-30 08:36:00|162504.9|162414.9|162506.3|162416.3|162508.3|162418.3|162504.4|162414.4|22
1656578170000|2022-06-30 08:36:10|162507.2|162417.2|162500.2|162410.2|162509.2|162419.2|162494.1|162404.1|28
1656578180000|2022-06-30 08:36:20|162500.3|162410.3|162507.4|162417.4|162508.5|162418.5|162498|162408|23
1656578190000|2022-06-30 08:36:30|162506.1|162416.1|162513.5|162423.5|162516.7|162426.7|162506.1|162416.1|26
1656578200000|2022-06-30 08:36:40|162513.2|162423.2|162501.8|162411.8|162513.8|162423.8|162501.8|162411.8|32
1656578210000|2022-06-30 08:36:50|162502.1|162412.1|162500.2|162410.2|162505.6|162415.6|162499.5|162409.5|30
1656578220000|2022-06-30 08:37:00|162501.7|162411.7|162507.4|162417.4|162511.2|162421.2|162501.7|162411.7|22
1656578230000|2022-06-30 08:37:10|162507.2|162417.2|162503.9|162413.9|162509.2|162419.2|162503.5|162413.5|32
1656578240000|2022-06-30 08:37:20|162504.5|162414.5|162494|162404|162513.7|162423.7|162486.1|162396.1|39
1656578250000|2022-06-30 08:37:30|162492.6|162402.6|162508|162418|162510.1|162420.1|162492.6|162402.6|31
1656578260000|2022-06-30 08:37:40|162507.5|162417.5|162504.5|162414.5|162509.4|162419.4|162502.3|162412.3|23
1656578270000|2022-06-30 08:37:50|162504.9|162414.9|162512.6|162422.6|162512.6|162422.6|162499.9|162409.9|30
1656578280000|2022-06-30 08:38:00|162515.1|162425.1|162468.8|162378.8|162517.3|162427.3|162465.5|162375.5|36
1656578290000|2022-06-30 08:38:10|162465.7|162375.7|162410.6|162320.6|162468.5|162378.5|162409.7|162319.7|39
1656578300000|2022-06-30 08:38:20|162414|162324|162366.9|162276.9|162414|162324|162363.1|162273.1|38
1656578310000|2022-06-30 08:38:30|162369.8|162279.8|162374.5|162284.5|162398.2|162297.9|162368.3|162268.2|40
1656578320000|2022-06-30 08:38:40|162376|162286|162166.3|162036.3|162376|162286|162148.2|162036.3|38
1656578330000|2022-06-30 08:38:50|162173.8|162043.8|162152.8|162022.8|162183.8|162074|162120.5|162012.9|40
1656578340000|2022-06-30 08:39:00|162104.9|162014.9|162154.8|162024.8|162157.8|162041.2|162099.4|161987|39
1656578350000|2022-06-30 08:39:10|162160.2|162030.2|162171|162081|162222.7|162126.5|162116.8|162021.4|39
1656578360000|2022-06-30 08:39:20|162167.7|162077.7|162130.3|162040.3|162172.3|162082.3|162129.5|162039.5|38
1656578370000|2022-06-30 08:39:30|162128.7|162038.7|162173.3|162083.3|162178.6|162088.6|162128.7|162038.7|37
1656578380000|2022-06-30 08:39:40|162176|162086|162179.3|162049.3|162202.4|162112.4|162061.2|161946.8|40
1656578390000|2022-06-30 08:39:50|162176|162046|162156.1|162026.1|162185.1|162074.7|162135.4|162026.1|39
1656578400000|2022-06-30 08:40:00|162140.2|162050.2|162219.7|162129.7|162219.7|162129.7|162140.2|162030.5|37
1656578410000|2022-06-30 08:40:10|162230.4|162140.4|162266.6|162176.6|162306.1|162194.8|162219.9|162129.9|39
1656578420000|2022-06-30 08:40:20|162274.9|162184.9|162245.2|162115.2|162290.4|162185.7|162226|162115.2|35
1656578430000|2022-06-30 08:40:30|162249.3|162119.3|162205.2|162115.2|162251|162142.5|162205.2|162115.2|30
1656578440000|2022-06-30 08:40:40|162205.3|162115.3|162235.8|162145.8|162260.4|162150.9|162199.4|162109.4|36
1656578450000|2022-06-30 08:40:50|162234.9|162144.9|162200.2|162110.2|162237.5|162147.5|162199.5|162109.5|27
1656578460000|2022-06-30 08:41:00|162199.2|162109.2|162215.6|162125.6|162222.5|162132.5|162198.2|162108.2|38
1656578470000|2022-06-30 08:41:10|162226.9|162136.9|162229.7|162139.7|162234.4|162144.4|162222.6|162132.6|35
1656578480000|2022-06-30 08:41:20|162229.4|162139.4|162227.3|162137.3|162230.4|162140.4|162226.7|162136.7|28
1656578490000|2022-06-30 08:41:30|162226.3|162136.3|162263.2|162173.2|162263.2|162173.2|162224.9|162134.9|27
1656578500000|2022-06-30 08:41:40|162260.9|162170.9|162282.9|162192.9|162294.1|162204.1|162256.4|162166.4|32
1656578510000|2022-06-30 08:41:50|162282.5|162192.5|162289.1|162199.1|162293.7|162203.7|162276.9|162186.9|30
1656578520000|2022-06-30 08:42:00|162290.2|162200.2|162276.2|162186.2|162290.2|162200.2|162263|162173|35
1656578530000|2022-06-30 08:42:10|162273.7|162183.7|162285.7|162195.7|162315.1|162210.3|162273.7|162171|33
1656578540000|2022-06-30 08:42:20|162280.6|162190.6|162282.6|162152.6|162298.5|162190.6|162260.5|162147.4|35
1656578550000|2022-06-30 08:42:30|162262.1|162172.1|162271.7|162181.7|162275.3|162185.3|162260.9|162170.9|27
1656578560000|2022-06-30 08:42:40|162274.4|162184.4|162271.5|162181.5|162274.8|162184.8|162270.2|162180.2|28
1656578570000|2022-06-30 08:42:50|162272.5|162182.5|162279|162189|162279|162189|162272.5|162182.5|34
1656578580000|2022-06-30 08:43:00|162279.2|162189.2|162283.3|162193.3|162286.7|162196.7|162258.1|162168.1|38
1656578590000|2022-06-30 08:43:10|162284.4|162194.4|162281.7|162191.7|162304|162201|162275.7|162170.3|40
1656578600000|2022-06-30 08:43:20|162279.8|162189.8|162284.3|162194.3|162285.8|162195.8|162274.6|162184.6|27
1656578610000|2022-06-30 08:43:30|162284.4|162194.4|162294.1|162164.1|162294.1|162199.1|162275.2|162163|35
1656578620000|2022-06-30 08:43:40|162290.1|162160.1|162266.4|162176.4|162293.4|162181.9|162266.4|162151.5|26
1656578630000|2022-06-30 08:43:50|162268.7|162178.7|162255.6|162165.6|162271.8|162181.8|162234.9|162144.9|29
1656578640000|2022-06-30 08:44:00|162263.6|162173.6|162331.8|162201.8|162332.3|162218.2|162263.6|162173.6|31
1656578650000|2022-06-30 08:44:10|162330.2|162200.2|162333.3|162243.3|162333.7|162243.3|162307.4|162198.2|30
1656578660000|2022-06-30 08:44:20|162335.3|162245.3|162263.9|162173.9|162341.7|162245.3|162259.8|162152.7|36
1656578670000|2022-06-30 08:44:30|162267.7|162177.7|162280.4|162190.4|162304.6|162201.5|162261.7|162151|38
1656578680000|2022-06-30 08:44:40|162293.1|162163.1|162276.9|162186.9|162295.5|162190.4|162264|162149.8|35
1656578690000|2022-06-30 08:44:50|162277.3|162187.3|162270.7|162180.7|162278.6|162188.6|162268.5|162178.5|28
1656578700000|2022-06-30 08:45:00|162270.4|162180.4|162286|162196|162293.5|162203.5|162270.4|162180.4|27
1656578710000|2022-06-30 08:45:10|162285.2|162195.2|162297.5|162207.5|162314.6|162207.5|162285.2|162181|28
1656578720000|2022-06-30 08:45:20|162294.9|162204.9|162291|162201|162311.5|162205.6|162281.9|162177.4|26
1656578730000|2022-06-30 08:45:30|162289.5|162199.5|162292.8|162202.8|162294.7|162204.7|162289.1|162199.1|30
1656578740000|2022-06-30 08:45:40|162290.6|162200.6|162284.9|162194.9|162290.6|162200.6|162280|162190|31
1656578750000|2022-06-30 08:45:50|162285.6|162195.6|162284.8|162194.8|162291.8|162201.8|162283.2|162193.2|26
1656578760000|2022-06-30 08:46:00|162284.2|162194.2|162297|162207|162301.8|162207|162284.2|162171.8|37
1656578770000|2022-06-30 08:46:10|162296.4|162206.4|162296.1|162206.1|162297.2|162207.2|162290|162200|30
1656578780000|2022-06-30 08:46:20|162295.5|162205.5|162297|162207|162307|162217|162294.8|162204.8|29
1656578790000|2022-06-30 08:46:30|162295.7|162205.7|162302|162212|162305.1|162215.1|162294|162204|27
1656578800000|2022-06-30 08:46:40|162302.6|162212.6|162308.6|162218.6|162309.6|162219.6|162300.1|162210.1|23
1656578810000|2022-06-30 08:46:50|162308.4|162218.4|162313|162223|162315.2|162225.2|162308.4|162218.4|27
1656578820000|2022-06-30 08:47:00|162316.3|162226.3|162311.3|162221.3|162316.4|162226.4|162306.2|162216.2|32
1656578830000|2022-06-30 08:47:10|162311.6|162221.6|162309.8|162219.8|162313.3|162223.3|162309.6|162219.6|26
1656578840000|2022-06-30 08:47:20|162303.2|162213.2|162307.4|162217.4|162307.6|162217.6|162300.8|162210.8|22
1656578850000|2022-06-30 08:47:30|162307.2|162217.2|162306.2|162216.2|162307.8|162217.8|162300|162210|25
1656578860000|2022-06-30 08:47:40|162305.8|162215.8|162302.3|162212.3|162306.5|162216.5|162295.3|162205.3|22
1656578870000|2022-06-30 08:47:50|162302.4|162212.4|162281.2|162191.2|162303.3|162213.3|162278.9|162188.9|30
1656578880000|2022-06-30 08:48:00|162281.8|162191.8|162291.6|162201.6|162295.2|162205.2|162279.7|162189.7|29
1656578890000|2022-06-30 08:48:10|162290|162200|162298|162208|162298|162208|162272.5|162182.5|33
1656578900000|2022-06-30 08:48:20|162307.1|162217.1|162308.7|162218.7|162314.9|162224.9|162294.3|162204.3|33
1656578910000|2022-06-30 08:48:30|162310.8|162220.8|162296.2|162206.2|162311.7|162221.7|162286.1|162196.1|33
1656578920000|2022-06-30 08:48:40|162296.1|162206.1|162293.8|162203.8|162297.1|162207.1|162293.8|162203.8|17
1656578930000|2022-06-30 08:48:50|162294.2|162204.2|162295.8|162205.8|162296.6|162206.6|162294.1|162204.1|22
1656578940000|2022-06-30 08:49:00|162295.7|162205.7|162294.1|162204.1|162299|162209|162292.4|162202.4|22
1656578950000|2022-06-30 08:49:10|162294.7|162204.7|162283.5|162193.5|162301|162211|162283.5|162193.5|29
1656578960000|2022-06-30 08:49:20|162289.5|162199.5|162279.5|162189.5|162299.1|162209.1|162275|162185|32
1656578970000|2022-06-30 08:49:30|162285|162195|162279.1|162189.1|162289.9|162199.9|162272.9|162182.9|35
1656578980000|2022-06-30 08:49:40|162280.9|162190.9|162278.4|162188.4|162282.7|162192.7|162260.8|162170.8|30
1656578990000|2022-06-30 08:49:50|162267.1|162177.1|162284.9|162194.9|162290.6|162200.6|162267.1|162177.1|32
1656579000000|2022-06-30 08:50:00|162284.5|162194.5|162312.1|162222.1|162317.5|162227.5|162277.3|162187.3|32
1656579010000|2022-06-30 08:50:10|162313.3|162223.3|162288|162198|162313.6|162223.6|162286.7|162196.7|28
1656579020000|2022-06-30 08:50:20|162283.6|162193.6|162283.1|162193.1|162285.8|162195.8|162279.7|162189.7|25
1656579030000|2022-06-30 08:50:30|162282.9|162192.9|162283.1|162193.1|162285.3|162195.3|162280.8|162190.8|25
1656579040000|2022-06-30 08:50:40|162283.5|162193.5|162283.1|162193.1|162285.5|162195.5|162276.1|162186.1|22
1656579050000|2022-06-30 08:50:50|162285.7|162195.7|162281.1|162191.1|162285.8|162195.8|162278.2|162188.2|28
1656579060000|2022-06-30 08:51:00|162276.4|162186.4|162282.8|162192.8|162285.8|162195.8|162276.4|162186.4|28
1656579070000|2022-06-30 08:51:10|162283.2|162193.2|162280.3|162190.3|162297.5|162207.5|162278.6|162188.6|26
1656579080000|2022-06-30 08:51:20|162281.7|162191.7|162207.7|162117.7|162282.9|162192.9|162205.2|162115.2|36
1656579090000|2022-06-30 08:51:30|162207.9|162117.9|162247|162157|162252|162162|162186.8|162096.8|38
1656579100000|2022-06-30 08:51:40|162244.1|162154.1|162249.6|162159.6|162250.6|162160.6|162242.1|162152.1|25
1656579110000|2022-06-30 08:51:50|162248.7|162158.7|162247.1|162157.1|162250.6|162160.6|162245|162155|26
1656579120000|2022-06-30 08:52:00|162246.8|162156.8|162246.6|162156.6|162248.2|162158.2|162245.9|162155.9|13
1656579130000|2022-06-30 08:52:10|162250.7|162160.7|162248.8|162158.8|162250.7|162160.7|162248.7|162158.7|8
1656579140000|2022-06-30 08:52:20|162249.1|162159.1|162241.4|162151.4|162249.1|162159.1|162234.6|162144.6|20
1656579150000|2022-06-30 08:52:30|162241.2|162151.2|162241|162151|162246.9|162156.9|162239.9|162149.9|28
1656579160000|2022-06-30 08:52:40|162240.5|162150.5|162259.9|162169.9|162259.9|162169.9|162239|162149|22
1656579170000|2022-06-30 08:52:50|162257.5|162167.5|162255.9|162165.9|162262|162172|162251.9|162161.9|25
1656579180000|2022-06-30 08:53:00|162256.9|162166.9|162254.8|162164.8|162257.4|162167.4|162248.9|162158.9|25
1656579190000|2022-06-30 08:53:10|162254.6|162164.6|162248.3|162158.3|162254.7|162164.7|162248.1|162158.1|21
1656579200000|2022-06-30 08:53:20|162248.5|162158.5|162244.2|162154.2|162248.5|162158.5|162244.2|162154.2|19
1656579210000|2022-06-30 08:53:30|162244.6|162154.6|162250.6|162160.6|162254.7|162164.7|162244.6|162154.6|18
1656579220000|2022-06-30 08:53:40|162251.3|162161.3|162245.5|162155.5|162255.1|162165.1|162245|162155|21
1656579230000|2022-06-30 08:53:50|162244.8|162154.8|162246.2|162156.2|162246.2|162156.2|162241.8|162151.8|17
1656579240000|2022-06-30 08:54:00|162246.1|162156.1|162246.3|162156.3|162250.8|162160.8|162243.9|162153.9|21
1656579250000|2022-06-30 08:54:10|162248.1|162158.1|162246.7|162156.7|162248.2|162158.2|162243|162153|15
1656579260000|2022-06-30 08:54:20|162249.8|162159.8|162246|162156|162250.7|162160.7|162240.4|162150.4|21
1656579270000|2022-06-30 08:54:30|162244.9|162154.9|162244.5|162154.5|162246.6|162156.6|162244.1|162154.1|22
1656579280000|2022-06-30 08:54:40|162244.2|162154.2|162255.9|162165.9|162257|162167|162243.8|162153.8|23
1656579290000|2022-06-30 08:54:50|162253.8|162163.8|162261.7|162171.7|162261.9|162171.9|162249.4|162159.4|25
1656579300000|2022-06-30 08:55:00|162258.4|162168.4|162250.4|162160.4|162258.5|162168.5|162246.7|162156.7|30
1656579310000|2022-06-30 08:55:10|162251.2|162161.2|162254.3|162164.3|162257.2|162167.2|162251.2|162161.2|27
1656579320000|2022-06-30 08:55:20|162254.2|162164.2|162262.2|162172.2|162266.2|162176.2|162251|162161|32
1656579330000|2022-06-30 08:55:30|162262|162172|162256.7|162166.7|162264|162174|162254.6|162164.6|35
1656579340000|2022-06-30 08:55:40|162255|162165|162258.9|162168.9|162260.3|162170.3|162247.8|162157.8|33
1656579350000|2022-06-30 08:55:50|162260.4|162170.4|162250.1|162160.1|162261.7|162171.7|162248.7|162158.7|30
1656579360000|2022-06-30 08:56:00|162248.9|162158.9|162375.7|162285.7|162377.6|162287.6|162248.9|162158.9|32
1656579370000|2022-06-30 08:56:10|162375.1|162285.1|162374.9|162284.9|162379.5|162289.5|162366.2|162276.2|31
1656579380000|2022-06-30 08:56:20|162374.7|162284.7|162373.7|162283.7|162377.9|162287.9|162370.9|162280.9|24
1656579390000|2022-06-30 08:56:30|162374.9|162284.9|162366.1|162276.1|162376.1|162286.1|162365|162275|28
1656579400000|2022-06-30 08:56:40|162365.2|162275.2|162374.6|162284.6|162378.1|162288.1|162365.2|162275.2|26
1656579410000|2022-06-30 08:56:50|162376.2|162286.2|162372.4|162282.4|162378.2|162288.2|162359.6|162269.6|30
1656579420000|2022-06-30 08:57:00|162376.9|162286.9|162410.9|162320.9|162428.6|162338.6|162367.3|162277.3|31
1656579430000|2022-06-30 08:57:10|162410.1|162320.1|162410.8|162320.8|162412.8|162322.8|162403.1|162313.1|15
1656579440000|2022-06-30 08:57:20|162410.3|162320.3|162453.9|162363.9|162466.6|162376.6|162408.8|162318.8|27
1656579450000|2022-06-30 08:57:30|162452|162362|162395.8|162305.8|162454.8|162364.8|162395.3|162305.3|25
1656579460000|2022-06-30 08:57:40|162402.7|162312.7|162399|162309|162407.5|162317.5|162398.4|162308.4|20
1656579470000|2022-06-30 08:57:50|162402.3|162312.3|162389.9|162299.9|162406.5|162316.5|162387.6|162297.6|26
1656579480000|2022-06-30 08:58:00|162389.8|162299.8|162375.4|162285.4|162389.8|162299.8|162366.7|162276.7|27
1656579490000|2022-06-30 08:58:10|162374.7|162284.7|162372.3|162282.3|162377.6|162287.6|162372.2|162282.2|19
1656579500000|2022-06-30 08:58:20|162372|162282|162369.9|162279.9|162372|162282|162357.5|162267.5|28
1656579510000|2022-06-30 08:58:30|162368.5|162278.5|162366.3|162276.3|162373.5|162283.5|162366.3|162276.3|26
1656579520000|2022-06-30 08:58:40|162365.7|162275.7|162372.2|162282.2|162372.2|162282.2|162364.4|162274.4|28
1656579530000|2022-06-30 08:58:50|162371.5|162281.5|162393.8|162303.8|162396|162306|162370.9|162280.9|25
1656579540000|2022-06-30 08:59:00|162395.8|162305.8|162399|162309|162399.7|162309.7|162393.8|162303.8|26
1656579550000|2022-06-30 08:59:10|162397|162307|162423.1|162333.1|162432.2|162335.6|162397|162301.1|28
1656579560000|2022-06-30 08:59:20|162421.5|162331.5|162417.7|162327.7|162424.8|162334.8|162410.3|162320.3|26
1656579570000|2022-06-30 08:59:30|162421|162331|162418.9|162328.9|162426.2|162336.2|162413.9|162323.9|23
1656579580000|2022-06-30 08:59:40|162421.3|162331.3|162439.3|162349.3|162442.7|162352.7|162419.6|162329.6|34
1656579590000|2022-06-30 08:59:50|162436.6|162346.6|162404.7|162314.7|162444.6|162354.6|162404.7|162314.7|31
1656579600000|2022-06-30 09:00:00|162405.9|162315.9|162400.4|162310.4|162405.9|162315.9|162392|162302|25
1656579610000|2022-06-30 09:00:10|162400.8|162310.8|162402.2|162312.2|162403.2|162313.2|162396.4|162306.4|26
1656579620000|2022-06-30 09:00:20|162403.9|162313.9|162459.7|162369.7|162492.3|162402.3|162403.9|162313.9|21
1656579630000|2022-06-30 09:00:30|162470.1|162380.1|162466.2|162376.2|162475.3|162385.3|162455.1|162365.1|23
1656579640000|2022-06-30 09:00:40|162461.9|162371.9|162459.8|162369.8|162467.3|162377.3|162456.4|162366.4|18
1656579650000|2022-06-30 09:00:50|162454.7|162364.7|162461.7|162371.7|162463.4|162373.4|162451|162361|19
1656579660000|2022-06-30 09:01:00|162458.9|162368.9|162458.9|162368.9|162461.3|162371.3|162456.3|162366.3|11
1656579670000|2022-06-30 09:01:10|162458.6|162368.6|162457.2|162367.2|162460.5|162370.5|162457|162367|14
1656579680000|2022-06-30 09:01:20|162457.8|162367.8|162453.7|162363.7|162459.4|162369.4|162453.6|162363.6|15
1656579690000|2022-06-30 09:01:30|162454.5|162364.5|162449.2|162359.2|162456.5|162366.5|162448.7|162358.7|11
1656579700000|2022-06-30 09:01:40|162451|162361|162457.7|162367.7|162468.3|162378.3|162451|162361|13
1656579710000|2022-06-30 09:01:50|162457.1|162367.1|162459.7|162369.7|162459.7|162369.7|162457.1|162367.1|8
1656579720000|2022-06-30 09:02:00|162459.4|162369.4|162437.3|162347.3|162459.4|162369.4|162424.4|162334.4|26
1656579730000|2022-06-30 09:02:10|162438.2|162348.2|162440|162350|162440.7|162350.7|162431.9|162341.9|17
1656579740000|2022-06-30 09:02:20|162437|162347|162440.8|162350.8|162443.1|162353.1|162437|162347|20
1656579750000|2022-06-30 09:02:30|162440.2|162350.2|162437.9|162347.9|162442.8|162352.8|162437.1|162347.1|24
1656579760000|2022-06-30 09:02:40|162437.7|162347.7|162439.7|162349.7|162441.1|162351.1|162437.6|162347.6|19
1656579770000|2022-06-30 09:02:50|162438.3|162348.3|162439|162349|162440.8|162350.8|162435.8|162345.8|9
1656579780000|2022-06-30 09:03:00|162439.6|162349.6|162459.6|162369.6|162463.8|162373.8|162439.6|162349.6|23
1656579790000|2022-06-30 09:03:10|162460.1|162370.1|162433.2|162343.2|162460.1|162370.1|162432.9|162342.9|25
1656579800000|2022-06-30 09:03:20|162432.8|162342.8|162445|162355|162449|162359|162430.7|162340.7|31
1656579810000|2022-06-30 09:03:30|162447.9|162357.9|162432.4|162342.4|162457.6|162367.6|162431.9|162341.9|25
1656579820000|2022-06-30 09:03:40|162429.3|162339.3|162433.5|162343.5|162433.5|162343.5|162427.9|162337.9|18
1656579830000|2022-06-30 09:03:50|162432.3|162342.3|162444.6|162354.6|162454.2|162364.2|162432.3|162342.3|20
1656579840000|2022-06-30 09:04:00|162446.3|162356.3|162451.8|162361.8|162453.8|162363.8|162446.1|162356.1|20
1656579850000|2022-06-30 09:04:10|162450.5|162360.5|162437.6|162347.6|162455.2|162365.2|162434.5|162344.5|29
1656579860000|2022-06-30 09:04:20|162441.9|162351.9|162463|162373|162466.2|162376.2|162441.9|162351.9|36
1656579870000|2022-06-30 09:04:30|162462.7|162372.7|162445.4|162355.4|162465.3|162375.3|162445.4|162355.4|31
1656579880000|2022-06-30 09:04:40|162444.8|162354.8|162439.9|162349.9|162445.4|162355.4|162439.9|162349.9|25
1656579890000|2022-06-30 09:04:50|162440.2|162350.2|162441.1|162351.1|162445.5|162355.5|162437.3|162347.3|20
1656579900000|2022-06-30 09:05:00|162446.1|162356.1|162443.4|162353.4|162448.9|162358.9|162436.6|162346.6|31
1656579910000|2022-06-30 09:05:10|162443.1|162353.1|162461.5|162371.5|162462.2|162372.2|162442.5|162352.5|31
1656579920000|2022-06-30 09:05:20|162466|162376|162527.2|162437.2|162536|162446|162456|162366|35
1656579930000|2022-06-30 09:05:30|162528.1|162438.1|162524.1|162434.1|162530.1|162440.1|162511.1|162421.1|34
1656579940000|2022-06-30 09:05:40|162522.9|162432.9|162513.4|162423.4|162524|162434|162513.4|162423.4|23
1656579950000|2022-06-30 09:05:50|162518|162428|162515.9|162425.9|162518|162428|162513.9|162423.9|21
1656579960000|2022-06-30 09:06:00|162515.5|162425.5|162521.5|162431.5|162521.8|162431.8|162515.1|162425.1|23
1656579970000|2022-06-30 09:06:10|162520.9|162430.9|162519.7|162429.7|162522.6|162432.6|162518|162428|18
1656579980000|2022-06-30 09:06:20|162521.9|162431.9|162517.7|162427.7|162522.8|162432.8|162515.8|162425.8|23
1656579990000|2022-06-30 09:06:30|162518.3|162428.3|162513|162423|162520.4|162430.4|162511|162421|25
1656580000000|2022-06-30 09:06:40|162512.8|162422.8|162516|162426|162521.1|162431.1|162510.6|162420.6|28
1656580010000|2022-06-30 09:06:50|162499.9|162409.9|162480.1|162390.1|162511.1|162421.1|162467.8|162377.8|31
1656580020000|2022-06-30 09:07:00|162483.5|162393.5|162485.8|162395.8|162488.1|162398.1|162481.5|162391.5|25
1656580030000|2022-06-30 09:07:10|162484.8|162394.8|162484.1|162394.1|162485.6|162395.6|162482.3|162392.3|18
1656580040000|2022-06-30 09:07:20|162484.4|162394.4|162491.8|162401.8|162494.6|162404.6|162484.4|162394.4|13
1656580050000|2022-06-30 09:07:30|162486.8|162396.8|162490.6|162400.6|162492|162402|162484.1|162394.1|13
1656580060000|2022-06-30 09:07:40|162489.7|162399.7|162495.8|162405.8|162498.7|162408.7|162489.7|162399.7|18
1656580070000|2022-06-30 09:07:50|162494.7|162404.7|162498.2|162408.2|162498.2|162408.2|162488.7|162398.7|20
1656580080000|2022-06-30 09:08:00|162489.7|162399.7|162494.8|162404.8|162504.2|162414.2|162489.7|162399.7|29
1656580090000|2022-06-30 09:08:10|162495|162405|162503.1|162413.1|162508.3|162418.3|162488|162398|21
1656580100000|2022-06-30 09:08:20|162502.1|162412.1|162505.8|162415.8|162512.9|162422.9|162489.8|162399.8|29
1656580110000|2022-06-30 09:08:30|162505.2|162415.2|162496.3|162406.3|162505.2|162415.2|162496.1|162406.1|17
1656580120000|2022-06-30 09:08:40|162495.8|162405.8|162507.5|162417.5|162507.7|162417.7|162495.3|162405.3|12
1656580130000|2022-06-30 09:08:50|162528.5|162438.5|162593|162503|162597|162507|162528.5|162438.5|30
1656580140000|2022-06-30 09:09:00|162592.4|162502.4|162589|162499|162592.4|162502.4|162586.7|162496.7|17
1656580150000|2022-06-30 09:09:10|162585.4|162495.4|162585.5|162495.5|162590.8|162500.8|162581|162491|24
1656580160000|2022-06-30 09:09:20|162585.9|162495.9|162579.2|162489.2|162587.4|162497.4|162572.4|162482.4|21
1656580170000|2022-06-30 09:09:30|162579.3|162489.3|162578.1|162488.1|162579.3|162489.3|162573.7|162483.7|21
1656580180000|2022-06-30 09:09:40|162576.5|162486.5|162571.7|162481.7|162577.2|162487.2|162571.5|162481.5|9
1656580190000|2022-06-30 09:09:50|162565.3|162475.3|162579.4|162489.4|162586.3|162496.3|162565.3|162475.3|18
1656580200000|2022-06-30 09:10:00|162581.6|162491.6|162583|162493|162590.5|162500.5|162581.6|162491.6|13
1656580210000|2022-06-30 09:10:10|162584.1|162494.1|162585|162495|162585|162495|162575.1|162485.1|14
1656580220000|2022-06-30 09:10:20|162582.1|162492.1|162591.7|162501.7|162591.7|162501.7|162581.6|162491.6|11
1656580230000|2022-06-30 09:10:30|162597.6|162507.6|162594.9|162504.9|162602.3|162512.3|162593.6|162503.6|16
1656580240000|2022-06-30 09:10:40|162592.1|162502.1|162626|162536|162648.6|162558.6|162585.6|162495.6|24
1656580250000|2022-06-30 09:10:50|162630.8|162540.8|162627.4|162537.4|162634.2|162544.2|162622.7|162532.7|21
1656580260000|2022-06-30 09:11:00|162629.5|162539.5|162661.5|162571.5|162661.5|162571.5|162628.2|162538.2|27
1656580270000|2022-06-30 09:11:10|162658|162568|162649.6|162559.6|162662.4|162572.4|162616.3|162526.3|34
1656580280000|2022-06-30 09:11:20|162648|162558|162626.8|162536.8|162649.4|162559.4|162624|162534|28
1656580290000|2022-06-30 09:11:30|162625.4|162535.4|162618.1|162528.1|162627|162537|162617.9|162527.9|22
1656580300000|2022-06-30 09:11:40|162618.4|162528.4|162632.1|162542.1|162635|162545|162616.4|162526.4|20
1656580310000|2022-06-30 09:11:50|162632.3|162542.3|162630.1|162540.1|162632.7|162542.7|162626.2|162536.2|11
1656580320000|2022-06-30 09:12:00|162632.2|162542.2|162636.8|162546.8|162642.1|162552.1|162626.7|162536.7|22
1656580330000|2022-06-30 09:12:10|162636|162546|162663|162573|162669.5|162579.5|162636|162546|26
1656580340000|2022-06-30 09:12:20|162665.2|162575.2|162622.5|162532.5|162670.1|162580.1|162621.6|162531.6|26
1656580350000|2022-06-30 09:12:30|162624.4|162534.4|162665.8|162575.8|162666.8|162576.8|162615.1|162525.1|24
1656580360000|2022-06-30 09:12:40|162669.5|162579.5|162719.2|162629.2|162727.7|162637.7|162669.5|162579.5|30
1656580370000|2022-06-30 09:12:50|162719.3|162629.3|162794.3|162704.3|162806.2|162716.2|162707.5|162617.5|26
1656580380000|2022-06-30 09:13:00|162792.2|162702.2|162794.8|162704.8|162805|162715|162787.3|162697.3|26
1656580390000|2022-06-30 09:13:10|162791.5|162701.5|162778.1|162688.1|162798.2|162708.2|162772|162682|21
1656580400000|2022-06-30 09:13:20|162782.3|162692.3|162760.5|162670.5|162782.3|162692.3|162753.5|162663.5|25
1656580410000|2022-06-30 09:13:30|162776.7|162686.7|162755.6|162665.6|162776.7|162686.7|162748.2|162658.2|26
1656580420000|2022-06-30 09:13:40|162754.6|162664.6|162770.1|162680.1|162773.9|162683.9|162745.3|162655.3|29
1656580430000|2022-06-30 09:13:50|162774.6|162684.6|162764.9|162674.9|162774.6|162684.6|162759.2|162669.2|24
1656580440000|2022-06-30 09:14:00|162765.6|162675.6|162767.6|162677.6|162781.6|162691.6|162762.8|162672.8|24
1656580450000|2022-06-30 09:14:10|162769.7|162679.7|162832|162742|162832.7|162742.7|162766.9|162676.9|22
1656580460000|2022-06-30 09:14:20|162832.4|162742.4|162824.7|162734.7|162835.3|162745.3|162824.7|162734.7|14
1656580470000|2022-06-30 09:14:30|162824|162734|162825.9|162735.9|162827.6|162737.6|162823.4|162733.4|23
1656580480000|2022-06-30 09:14:40|162825.5|162735.5|162820.8|162730.8|162826.7|162736.7|162819.8|162729.8|12
1656580490000|2022-06-30 09:14:50|162821.4|162731.4|162826.4|162736.4|162826.4|162736.4|162821.3|162731.3|13
1656580500000|2022-06-30 09:15:00|162826|162736|162835.9|162745.9|162875.8|162785.8|162826|162736|27
1656580510000|2022-06-30 09:15:10|162835.4|162745.4|162833.5|162743.5|162848.1|162758.1|162833.5|162743.5|30
1656580520000|2022-06-30 09:15:20|162833.4|162743.4|162836|162746|162836|162746|162832|162742|21
1656580530000|2022-06-30 09:15:30|162836.3|162746.3|162866.1|162776.1|162873.9|162783.9|162836.3|162746.3|29
1656580540000|2022-06-30 09:15:40|162867.6|162777.6|162871.5|162781.5|162877.2|162787.2|162866.5|162776.5|31
1656580550000|2022-06-30 09:15:50|162872.4|162782.4|162869.2|162779.2|162872.4|162782.4|162869.2|162779.2|23
1656580560000|2022-06-30 09:16:00|162870.7|162780.7|162873.6|162783.6|162874.9|162784.9|162870.7|162780.7|14
1656580570000|2022-06-30 09:16:10|162873.7|162783.7|162855.8|162765.8|162874.4|162784.4|162852.4|162762.4|24
1656580580000|2022-06-30 09:16:20|162856.9|162766.9|162835.7|162745.7|162857.5|162767.5|162831.2|162741.2|24
1656580590000|2022-06-30 09:16:30|162834.2|162744.2|162834.6|162744.6|162836.3|162746.3|162833.6|162743.6|19
1656580600000|2022-06-30 09:16:40|162835.1|162745.1|162835.3|162745.3|162836.3|162746.3|162834|162744|11
1656580610000|2022-06-30 09:16:50|162838.6|162748.6|162839.2|162749.2|162839.2|162749.2|162834.4|162744.4|15
1656580620000|2022-06-30 09:17:00|162843.7|162753.7|162834|162744|162843.7|162753.7|162831.1|162741.1|24
1656580630000|2022-06-30 09:17:10|162833.5|162743.5|162824.4|162734.4|162836.2|162746.2|162822|162732|32
1656580640000|2022-06-30 09:17:20|162824.6|162734.6|162814.2|162724.2|162824.6|162734.6|162812.9|162722.9|21
1656580650000|2022-06-30 09:17:30|162813.9|162723.9|162817.7|162727.7|162818.2|162728.2|162813|162723|26
1656580660000|2022-06-30 09:17:40|162836|162746|162831|162741|162844.9|162754.9|162820|162730|30
1656580670000|2022-06-30 09:17:50|162832.4|162742.4|162770.5|162680.5|162832.4|162742.4|162768.8|162678.8|30
1656580680000|2022-06-30 09:18:00|162776.8|162686.8|162768.6|162678.6|162776.8|162686.8|162761.6|162671.6|25
1656580690000|2022-06-30 09:18:10|162773.9|162683.9|162774.4|162684.4|162774.4|162684.4|162770.4|162680.4|25
1656580700000|2022-06-30 09:18:20|162773.5|162683.5|162768.2|162678.2|162774.1|162684.1|162766.6|162676.6|23
1656580710000|2022-06-30 09:18:30|162767.8|162677.8|162774.5|162684.5|162776.9|162686.9|162760.1|162670.1|36
1656580720000|2022-06-30 09:18:40|162776.6|162686.6|162764.4|162674.4|162776.6|162686.6|162763.2|162673.2|34
1656580730000|2022-06-30 09:18:50|162763.3|162673.3|162757.1|162667.1|162767.1|162677.1|162756.8|162666.8|32
1656580740000|2022-06-30 09:19:00|162757.6|162667.6|162756|162666|162760.3|162670.3|162752.3|162662.3|22
1656580750000|2022-06-30 09:19:10|162756.7|162666.7|162756.6|162666.6|162758.9|162668.9|162754.3|162664.3|23
1656580760000|2022-06-30 09:19:20|162756.7|162666.7|162781.1|162691.1|162781.1|162691.1|162756.6|162666.6|34
1656580770000|2022-06-30 09:19:30|162781.4|162691.4|162853|162763|162854.9|162764.9|162779.1|162689.1|29
1656580780000|2022-06-30 09:19:40|162851.4|162761.4|162848.1|162758.1|162855.7|162765.7|162815.8|162725.8|31
1656580790000|2022-06-30 09:19:50|162847.1|162757.1|162851.6|162761.6|162854.2|162764.2|162841.9|162751.9|30
1656580800000|2022-06-30 09:20:00|162851.4|162761.4|162856|162766|162857.3|162767.3|162850.6|162760.6|22
1656580810000|2022-06-30 09:20:10|162855|162765|162925.4|162835.4|162925.4|162835.4|162852.6|162762.6|18
1656580820000|2022-06-30 09:20:20|162926.1|162836.1|162925.7|162835.7|162927.4|162837.4|162920.5|162830.5|21
1656580830000|2022-06-30 09:20:30|162923.9|162833.9|162914.8|162824.8|162923.9|162833.9|162911.9|162821.9|19
1656580840000|2022-06-30 09:20:40|162915.6|162825.6|162872.5|162782.5|162915.6|162825.6|162872.5|162782.5|24
1656580850000|2022-06-30 09:20:50|162874.9|162784.9|162873.1|162783.1|162874.9|162784.9|162871.2|162781.2|21
1656580860000|2022-06-30 09:21:00|162873.7|162783.7|162872.2|162782.2|162875|162785|162871.5|162781.5|21
1656580870000|2022-06-30 09:21:10|162871.5|162781.5|162848.6|162758.6|162872.5|162782.5|162846.8|162756.8|19
1656580880000|2022-06-30 09:21:20|162850.4|162760.4|162848|162758|162850.4|162760.4|162845.6|162755.6|23
1656580890000|2022-06-30 09:21:30|162847.2|162757.2|162851|162761|162852.1|162762.1|162846.6|162756.6|17
1656580900000|2022-06-30 09:21:40|162851.3|162761.3|162849.7|162759.7|162851.5|162761.5|162841.5|162751.5|19
1656580910000|2022-06-30 09:21:50|162848.8|162758.8|162845.5|162755.5|162851.6|162761.6|162839.7|162749.7|24
1656580920000|2022-06-30 09:22:00|162843.9|162753.9|162851.9|162761.9|162854.3|162764.3|162843.9|162753.9|28
1656580930000|2022-06-30 09:22:10|162851.1|162761.1|162823.6|162733.6|162851.1|162761.1|162823.6|162733.6|25
1656580940000|2022-06-30 09:22:20|162831.5|162741.5|162831.2|162741.2|162843.3|162753.3|162826|162736|25
1656580950000|2022-06-30 09:22:30|162832.9|162742.9|162835.3|162745.3|162837.5|162747.5|162830.3|162740.3|33
1656580960000|2022-06-30 09:22:40|162835.2|162745.2|162837|162747|162839.8|162749.8|162833.5|162743.5|32
1656580970000|2022-06-30 09:22:50|162837.5|162747.5|162830.6|162740.6|162838.5|162748.5|162830.6|162740.6|31
1656580980000|2022-06-30 09:23:00|162829.8|162739.8|162835.8|162745.8|162838.8|162748.8|162828.3|162738.3|34
1656580990000|2022-06-30 09:23:10|162835.3|162745.3|162833.2|162743.2|162837.8|162747.8|162831.1|162741.1|28
1656581000000|2022-06-30 09:23:20|162830.4|162740.4|162828.8|162738.8|162831.8|162741.8|162827.7|162737.7|27
1656581010000|2022-06-30 09:23:30|162831.3|162741.3|162842.1|162752.1|162849.7|162759.7|162831.3|162741.3|35
1656581020000|2022-06-30 09:23:40|162842.7|162752.7|162834.3|162744.3|162842.7|162752.7|162832.5|162742.5|32
1656581030000|2022-06-30 09:23:50|162834.6|162744.6|162840.7|162750.7|162845|162755|162830.9|162740.9|31
1656581040000|2022-06-30 09:24:00|162841.1|162751.1|162834|162744|162845.1|162755.1|162832.3|162742.3|34
1656581050000|2022-06-30 09:24:10|162834.3|162744.3|162837.7|162747.7|162837.7|162747.7|162826.4|162736.4|33
1656581060000|2022-06-30 09:24:20|162834.7|162744.7|162835.2|162745.2|162836|162746|162828.9|162738.9|32
1656581070000|2022-06-30 09:24:30|162834.8|162744.8|162832.1|162742.1|162835.5|162745.5|162825.6|162735.6|29
1656581080000|2022-06-30 09:24:40|162832.8|162742.8|162839|162749|162839|162749|162831.2|162741.2|23
1656581090000|2022-06-30 09:24:50|162838.3|162748.3|162835.9|162745.9|162841.6|162751.6|162834.8|162744.8|31
1656581100000|2022-06-30 09:25:00|162840.9|162750.9|162833.6|162743.6|162843.4|162753.4|162833.6|162743.6|26
1656581110000|2022-06-30 09:25:10|162837.2|162747.2|162836.8|162746.8|162838.4|162748.4|162833.5|162743.5|27
1656581120000|2022-06-30 09:25:20|162837.4|162747.4|162898.6|162808.6|162909.2|162819.2|162837.4|162747.4|33
1656581130000|2022-06-30 09:25:30|162898.4|162808.4|162896.3|162806.3|162900.2|162810.2|162894.7|162804.7|13
1656581140000|2022-06-30 09:25:40|162897.6|162807.6|162910.3|162820.3|162913.2|162823.2|162892.2|162802.2|30
1656581150000|2022-06-30 09:25:50|162874.1|162784.1|162857.1|162767.1|162875.7|162785.7|162853|162763|33
1656581160000|2022-06-30 09:26:00|162857.6|162767.6|162844.2|162754.2|162857.6|162767.6|162836.5|162746.5|24
1656581170000|2022-06-30 09:26:10|162841.4|162751.4|162835.3|162745.3|162845.1|162755.1|162829.3|162739.3|37
1656581180000|2022-06-30 09:26:20|162833.9|162743.9|162826.9|162736.9|162835.3|162745.3|162824.5|162734.5|29
1656581190000|2022-06-30 09:26:30|162825.7|162735.7|162843|162753|162845.2|162755.2|162825.7|162735.7|31
1656581200000|2022-06-30 09:26:40|162846|162756|162833.4|162743.4|162846.2|162756.2|162829.5|162739.5|27
1656581210000|2022-06-30 09:26:50|162833.5|162743.5|162838.8|162748.8|162844.4|162754.4|162831.6|162741.6|35
1656581220000|2022-06-30 09:27:00|162838.5|162748.5|162833.7|162743.7|162839.2|162749.2|162832.5|162742.5|34
1656581230000|2022-06-30 09:27:10|162832.6|162742.6|162829.6|162739.6|162832.6|162742.6|162820.1|162730.1|36
1656581240000|2022-06-30 09:27:20|162827.3|162737.3|162836.2|162746.2|162838.6|162748.6|162826.1|162736.1|26
1656581250000|2022-06-30 09:27:30|162834.4|162744.4|162842.5|162752.5|162842.5|162752.5|162832.7|162742.7|29
1656581260000|2022-06-30 09:27:40|162842.2|162752.2|162838.6|162748.6|162842.2|162752.2|162838.6|162748.6|18
1656581270000|2022-06-30 09:27:50|162839.9|162749.9|162847.7|162757.7|162848.5|162758.5|162839.9|162749.9|25
1656581280000|2022-06-30 09:28:00|162849.6|162759.6|162847.3|162757.3|162854.3|162764.3|162847.3|162757.3|25
1656581290000|2022-06-30 09:28:10|162849|162759|162826.1|162736.1|162849|162759|162824.5|162734.5|31
1656581300000|2022-06-30 09:28:20|162827.7|162737.7|162814.4|162724.4|162831.3|162741.3|162808.6|162718.6|26
1656581310000|2022-06-30 09:28:30|162820.2|162730.2|162826.5|162736.5|162826.5|162736.5|162809.2|162719.2|35
1656581320000|2022-06-30 09:28:40|162824.2|162734.2|162826.8|162736.8|162828.8|162738.8|162823.9|162733.9|30
1656581330000|2022-06-30 09:28:50|162828.2|162738.2|162822.6|162732.6|162828.6|162738.6|162822.6|162732.6|29
1656581340000|2022-06-30 09:29:00|162770.2|162680.2|162769.1|162679.1|162785.7|162695.7|162769.1|162679.1|26
1656581350000|2022-06-30 09:29:10|162766.2|162676.2|162766.7|162676.7|162770.5|162680.5|162761.2|162671.2|26
1656581360000|2022-06-30 09:29:20|162765.8|162675.8|162776.1|162686.1|162792.5|162692.3|162763.9|162662.5|28
1656581370000|2022-06-30 09:29:30|162776.7|162686.7|162756|162666|162776.7|162686.7|162754.6|162664.6|27
1656581380000|2022-06-30 09:29:40|162752.6|162662.6|162759|162669|162761|162671|162750.4|162660.4|31
1656581390000|2022-06-30 09:29:50|162754.1|162664.1|162751|162661|162770.2|162680.2|162748.8|162658.8|25
1656581400000|2022-06-30 09:30:00|162754.9|162664.9|162750.3|162660.3|162766.9|162676.9|162745.3|162655.3|29
1656581410000|2022-06-30 09:30:10|162750.7|162660.7|162767.9|162677.9|162773.6|162683.6|162740.8|162650.8|30
1656581420000|2022-06-30 09:30:20|162770.6|162680.6|162763.8|162673.8|162788.9|162698.9|162762.9|162672.9|38
1656581430000|2022-06-30 09:30:30|162766.8|162676.8|162767|162677|162767|162677|162752.6|162662.6|38
1656581440000|2022-06-30 09:30:40|162763.5|162673.5|162765.2|162675.2|162771.9|162681.9|162750.9|162660.9|39
1656581450000|2022-06-30 09:30:50|162769.4|162679.4|162764.3|162674.3|162775.8|162685.8|162762.2|162672.2|30
1656581460000|2022-06-30 09:31:00|162766|162676|162763.5|162673.5|162772.4|162682.4|162763.5|162673.5|30
1656581470000|2022-06-30 09:31:10|162765|162675|162765|162675|162771.6|162681.6|162761.4|162671.4|34
1656581480000|2022-06-30 09:31:20|162767.8|162677.8|162756.1|162666.1|162770.3|162680.3|162750|162660|33
1656581490000|2022-06-30 09:31:30|162756.9|162666.9|162755.7|162665.7|162757.5|162667.5|162751.2|162661.2|23
1656581500000|2022-06-30 09:31:40|162756.4|162666.4|162672.8|162582.8|162765.1|162675.1|162658|162568|40
1656581510000|2022-06-30 09:31:50|162667.6|162577.6|162663.5|162573.5|162667.6|162577.6|162658.8|162568.8|20
1656581520000|2022-06-30 09:32:00|162663.1|162573.1|162662.9|162572.9|162663.1|162573.1|162660.1|162570.1|22
1656581530000|2022-06-30 09:32:10|162661.8|162571.8|162625.1|162535.1|162662.3|162572.3|162625.1|162535.1|32
1656581540000|2022-06-30 09:32:20|162631.7|162541.7|162613.4|162523.4|162632.2|162542.2|162600.3|162510.3|40
1656581550000|2022-06-30 09:32:30|162616|162526|162611.2|162521.2|162616|162526|162608.1|162518.1|33
1656581560000|2022-06-30 09:32:40|162612|162522|162605.9|162515.9|162612|162522|162600.9|162510.9|30
1656581570000|2022-06-30 09:32:50|162606.5|162516.5|162605|162515|162610.2|162520.2|162604.7|162514.7|18
1656581580000|2022-06-30 09:33:00|162602.9|162512.9|162607.3|162517.3|162608|162518|162601.7|162511.7|24
1656581590000|2022-06-30 09:33:10|162607.8|162517.8|162616.9|162526.9|162616.9|162526.9|162597.5|162507.5|28
1656581600000|2022-06-30 09:33:20|162617.4|162527.4|162613.2|162523.2|162623.6|162533.6|162611.7|162521.7|33
1656581610000|2022-06-30 09:33:30|162614.5|162524.5|162617.9|162527.9|162617.9|162527.9|162613.6|162523.6|30
1656581620000|2022-06-30 09:33:40|162618.5|162528.5|162617.1|162527.1|162619.8|162529.8|162616|162526|25
1656581630000|2022-06-30 09:33:50|162618.9|162528.9|162617|162527|162621.4|162531.4|162613|162523|29
1656581640000|2022-06-30 09:34:00|162616.4|162526.4|162597.8|162507.8|162625.4|162535.4|162596.1|162506.1|36
1656581650000|2022-06-30 09:34:10|162598.6|162508.6|162601.6|162511.6|162612.5|162522.5|162597.9|162507.9|36
1656581660000|2022-06-30 09:34:20|162603.1|162513.1|162607.6|162517.6|162608.6|162518.6|162601.2|162511.2|32
1656581670000|2022-06-30 09:34:30|162606.2|162516.2|162568.9|162478.9|162607.3|162517.3|162546.9|162456.9|37
1656581680000|2022-06-30 09:34:40|162565.7|162475.7|162568.8|162478.8|162572.6|162482.6|162563.1|162473.1|32
1656581690000|2022-06-30 09:34:50|162565.1|162475.1|162554.4|162464.4|162569.4|162479.4|162554.4|162464.4|30
1656581700000|2022-06-30 09:35:00|162555|162465|162566.8|162476.8|162567.1|162477.1|162549.6|162459.6|30
1656581710000|2022-06-30 09:35:10|162567.3|162477.3|162560.4|162470.4|162567.3|162477.3|162559.3|162469.3|28
1656581720000|2022-06-30 09:35:20|162561.6|162471.6|162562.6|162472.6|162566.6|162476.6|162552.1|162462.1|30
1656581730000|2022-06-30 09:35:30|162562.5|162472.5|162560.4|162470.4|162573.3|162483.3|162558.5|162468.5|30
1656581740000|2022-06-30 09:35:40|162561.1|162471.1|162607.4|162517.4|162609.4|162519.4|162561.1|162471.1|31
1656581750000|2022-06-30 09:35:50|162607.7|162517.7|162597.6|162507.6|162619|162529|162595.4|162505.4|37
1656581760000|2022-06-30 09:36:00|162598.6|162508.6|162556.9|162466.9|162598.7|162508.7|162540.8|162450.8|35
1656581770000|2022-06-30 09:36:10|162557.6|162467.6|162548|162458|162560.5|162470.5|162544.9|162454.9|28
1656581780000|2022-06-30 09:36:20|162548.4|162458.4|162557|162467|162564.6|162474.6|162538.5|162448.5|28
1656581790000|2022-06-30 09:36:30|162556.9|162466.9|162537.3|162447.3|162556.9|162466.9|162535.6|162445.6|33
1656581800000|2022-06-30 09:36:40|162539.6|162449.6|162546.7|162456.7|162549.2|162459.2|162535.3|162445.3|34
1656581810000|2022-06-30 09:36:50|162549.2|162459.2|162539.2|162449.2|162555.9|162465.9|162533.4|162443.4|24
1656581820000|2022-06-30 09:37:00|162535.6|162445.6|162538.3|162448.3|162547.7|162457.7|162533.9|162443.9|26
1656581830000|2022-06-30 09:37:10|162539.1|162449.1|162539.1|162449.1|162542.8|162452.8|162535.7|162445.7|27
1656581840000|2022-06-30 09:37:20|162539.7|162449.7|162532.2|162442.2|162552.6|162462.6|162532.2|162442.2|30
1656581850000|2022-06-30 09:37:30|162533.2|162443.2|162538|162448|162538|162448|162526.2|162436.2|29
1656581860000|2022-06-30 09:37:40|162532.1|162442.1|162539|162449|162543|162453|162527.1|162437.1|32
1656581870000|2022-06-30 09:37:50|162542.4|162452.4|162564.8|162474.8|162564.8|162474.8|162538.5|162448.5|31
1656581880000|2022-06-30 09:38:00|162568.7|162478.7|162532.3|162442.3|162568.7|162478.7|162531.3|162441.3|29
1656581890000|2022-06-30 09:38:10|162531.7|162441.7|162534.4|162444.4|162534.5|162444.5|162531.3|162441.3|18
1656581900000|2022-06-30 09:38:20|162536.8|162446.8|162544.5|162454.5|162544.5|162454.5|162536.2|162446.2|22
1656581910000|2022-06-30 09:38:30|162541|162451|162525.4|162435.4|162544.2|162454.2|162525.4|162435.4|31
1656581920000|2022-06-30 09:38:40|162527.7|162437.7|162532.9|162442.9|162533.1|162443.1|162523|162433|21
1656581930000|2022-06-30 09:38:50|162531|162441|162529.2|162439.2|162534|162444|162528|162438|10
1656581940000|2022-06-30 09:39:00|162529.7|162439.7|162541.2|162451.2|162541.2|162451.2|162528.1|162438.1|22
1656581950000|2022-06-30 09:39:10|162539.4|162449.4|162539.5|162449.5|162540.5|162450.5|162537.5|162447.5|11
1656581960000|2022-06-30 09:39:20|162538.6|162448.6|162564.8|162474.8|162567.9|162477.9|162538.5|162448.5|26
1656581970000|2022-06-30 09:39:30|162564.9|162474.9|162573|162483|162574.8|162484.8|162561.5|162471.5|27
1656581980000|2022-06-30 09:39:40|162574.8|162484.8|162606.2|162516.2|162606.2|162516.2|162569.6|162479.6|23
1656581990000|2022-06-30 09:39:50|162600.2|162510.2|162613.9|162523.9|162614.7|162524.7|162592.3|162502.3|30
1656582000000|2022-06-30 09:40:00|162612.5|162522.5|162614.1|162524.1|162617.9|162527.9|162607.9|162517.9|35
1656582010000|2022-06-30 09:40:10|162613.2|162523.2|162609.3|162519.3|162616.5|162526.5|162609.3|162519.3|30
1656582020000|2022-06-30 09:40:20|162615.7|162525.7|162614|162524|162615.7|162525.7|162609.7|162519.7|26
1656582030000|2022-06-30 09:40:30|162614.3|162524.3|162604.1|162514.1|162614.5|162524.5|162603.3|162513.3|27
1656582040000|2022-06-30 09:40:40|162604.7|162514.7|162611.9|162521.9|162613.7|162523.7|162596.6|162506.6|18
1656582050000|2022-06-30 09:40:50|162612.4|162522.4|162622.8|162532.8|162629.3|162539.3|162612.4|162522.4|32
1656582060000|2022-06-30 09:41:00|162620.8|162530.8|162614.3|162524.3|162622.4|162532.4|162612.7|162522.7|35
1656582070000|2022-06-30 09:41:10|162613.2|162523.2|162616|162526|162616.3|162526.3|162613.2|162523.2|12
1656582080000|2022-06-30 09:41:20|162613.2|162523.2|162617|162527|162618.3|162528.3|162613.2|162523.2|15
1656582090000|2022-06-30 09:41:30|162617.8|162527.8|162609.9|162519.9|162618.2|162528.2|162609.4|162519.4|19
1656582100000|2022-06-30 09:41:40|162609.5|162519.5|162609.4|162519.4|162610|162520|162607.3|162517.3|26
1656582110000|2022-06-30 09:41:50|162608.3|162518.3|162621.5|162531.5|162621.5|162531.5|162608.3|162518.3|31
1656582120000|2022-06-30 09:42:00|162620.4|162530.4|162625.8|162535.8|162626.2|162536.2|162618.8|162528.8|21
1656582130000|2022-06-30 09:42:10|162622.1|162532.1|162617.3|162527.3|162626.8|162536.8|162616.2|162526.2|22
1656582140000|2022-06-30 09:42:20|162619.2|162529.2|162621.7|162531.7|162621.9|162531.9|162615.9|162525.9|20
1656582150000|2022-06-30 09:42:30|162620.4|162530.4|162617.9|162527.9|162621.8|162531.8|162617|162527|11
1656582160000|2022-06-30 09:42:40|162618.2|162528.2|162627|162537|162629.1|162539.1|162616.9|162526.9|25
1656582170000|2022-06-30 09:42:50|162629.1|162539.1|162648.1|162558.1|162666.6|162576.6|162627.8|162537.8|27
1656582180000|2022-06-30 09:43:00|162648|162558|162623|162533|162649|162559|162620.7|162530.7|36
1656582190000|2022-06-30 09:43:10|162624.5|162534.5|162634.7|162544.7|162637.5|162547.5|162623.3|162533.3|26
1656582200000|2022-06-30 09:43:20|162634.3|162544.3|162633.5|162543.5|162635.2|162545.2|162631|162541|26
1656582210000|2022-06-30 09:43:30|162632.8|162542.8|162632.2|162542.2|162633.9|162543.9|162630.1|162540.1|21
1656582220000|2022-06-30 09:43:40|162631.9|162541.9|162627.6|162537.6|162631.9|162541.9|162626.4|162536.4|20
1656582230000|2022-06-30 09:43:50|162625.1|162535.1|162630.5|162540.5|162631.9|162541.9|162616.5|162526.5|34
1656582240000|2022-06-30 09:44:00|162630.2|162540.2|162624.3|162534.3|162630.2|162540.2|162624.3|162534.3|20
1656582250000|2022-06-30 09:44:10|162624.1|162534.1|162624.4|162534.4|162627.9|162537.9|162623|162533|19
1656582260000|2022-06-30 09:44:20|162624.2|162534.2|162630.1|162540.1|162632|162542|162624.2|162534.2|16
1656582270000|2022-06-30 09:44:30|162627.8|162537.8|162633.3|162543.3|162637.1|162547.1|162627.8|162537.8|15
1656582280000|2022-06-30 09:44:40|162631.2|162541.2|162635.6|162545.6|162638.4|162548.4|162631.2|162541.2|21
1656582290000|2022-06-30 09:44:50|162637.4|162547.4|162640|162550|162640|162550|162635.4|162545.4|23
1656582300000|2022-06-30 09:45:00|162638.6|162548.6|162650.4|162560.4|162652.1|162562.1|162636.3|162546.3|26
1656582310000|2022-06-30 09:45:10|162650.9|162560.9|162637.2|162547.2|162650.9|162560.9|162636.8|162546.8|26
1656582320000|2022-06-30 09:45:20|162638.2|162548.2|162635.1|162545.1|162638.6|162548.6|162632.8|162542.8|20
1656582330000|2022-06-30 09:45:30|162634.1|162544.1|162680.7|162590.7|162685.3|162595.3|162626.8|162536.8|25
1656582340000|2022-06-30 09:45:40|162681|162591|162704.1|162614.1|162705.6|162615.6|162678.4|162588.4|26
1656582350000|2022-06-30 09:45:50|162713.8|162623.8|162692.1|162602.1|162718.2|162628.2|162689.6|162599.6|33
1656582360000|2022-06-30 09:46:00|162691.1|162601.1|162698.6|162608.6|162700.5|162610.5|162691.1|162601.1|29
1656582370000|2022-06-30 09:46:10|162698.9|162608.9|162697.7|162607.7|162698.9|162608.9|162694.8|162604.8|19
1656582380000|2022-06-30 09:46:20|162697.4|162607.4|162693.3|162603.3|162697.7|162607.7|162691.8|162601.8|22
1656582390000|2022-06-30 09:46:30|162694|162604|162684|162594|162694.9|162604.9|162679.7|162589.7|26
1656582400000|2022-06-30 09:46:40|162682.9|162592.9|162687.1|162597.1|162688.4|162598.4|162682.9|162592.9|16
1656582410000|2022-06-30 09:46:50|162688.3|162598.3|162691|162601|162693|162603|162687.7|162597.7|10
1656582420000|2022-06-30 09:47:00|162690.7|162600.7|162687.7|162597.7|162690.7|162600.7|162681.3|162591.3|24
1656582430000|2022-06-30 09:47:10|162687.5|162597.5|162713.1|162623.1|162716.1|162626.1|162680.3|162590.3|19
1656582440000|2022-06-30 09:47:20|162714.5|162624.5|162704.9|162614.9|162717.6|162627.6|162703|162613|30
1656582450000|2022-06-30 09:47:30|162706.5|162616.5|162671.3|162581.3|162706.6|162616.6|162666.6|162576.6|22
1656582460000|2022-06-30 09:47:40|162668.9|162578.9|162669.4|162579.4|162671.7|162581.7|162668.5|162578.5|16
1656582470000|2022-06-30 09:47:50|162670.4|162580.4|162669.8|162579.8|162672.1|162582.1|162668|162578|13
1656582480000|2022-06-30 09:48:00|162669.1|162579.1|162678.6|162588.6|162680.9|162590.9|162669.1|162579.1|12
1656582490000|2022-06-30 09:48:10|162677.4|162587.4|162680.9|162590.9|162682.7|162592.7|162674|162584|14
1656582500000|2022-06-30 09:48:20|162680.1|162590.1|162675.6|162585.6|162680.1|162590.1|162673.9|162583.9|14
1656582510000|2022-06-30 09:48:30|162675.1|162585.1|162676.6|162586.6|162677.8|162587.8|162673.9|162583.9|10
1656582520000|2022-06-30 09:48:40|162674.3|162584.3|162674.8|162584.8|162676|162586|162673|162583|17
1656582530000|2022-06-30 09:48:50|162676|162586|162674.9|162584.9|162676.6|162586.6|162672.5|162582.5|14
1656582540000|2022-06-30 09:49:00|162675.2|162585.2|162675.5|162585.5|162675.5|162585.5|162674.4|162584.4|9
1656582550000|2022-06-30 09:49:10|162674.8|162584.8|162673.6|162583.6|162675.9|162585.9|162672.8|162582.8|16
1656582560000|2022-06-30 09:49:20|162676.9|162586.9|162678.1|162588.1|162678.2|162588.2|162672.8|162582.8|15
1656582570000|2022-06-30 09:49:30|162677.2|162587.2|162682.4|162592.4|162682.4|162592.4|162674.1|162584.1|17
1656582580000|2022-06-30 09:49:40|162682.1|162592.1|162678.9|162588.9|162692.2|162602.2|162678.3|162588.3|20
1656582590000|2022-06-30 09:49:50|162681.2|162591.2|162681.8|162591.8|162683.5|162593.5|162677.6|162587.6|24
1656582600000|2022-06-30 09:50:00|162682.5|162592.5|162678.8|162588.8|162682.5|162592.5|162677.5|162587.5|20
1656582610000|2022-06-30 09:50:10|162678.5|162588.5|162682|162592|162685.1|162595.1|162675.5|162585.5|11
1656582620000|2022-06-30 09:50:20|162683.9|162593.9|162685.4|162595.4|162686.8|162596.8|162676.7|162586.7|22
1656582630000|2022-06-30 09:50:30|162683.3|162593.3|162679.9|162589.9|162686.9|162596.9|162674.2|162584.2|21
1656582640000|2022-06-30 09:50:40|162679.8|162589.8|162677.5|162587.5|162683.2|162593.2|162676.1|162586.1|19
1656582650000|2022-06-30 09:50:50|162679.5|162589.5|162657.7|162567.7|162684.2|162594.2|162653.5|162563.5|25
1656582660000|2022-06-30 09:51:00|162657.2|162567.2|162651.1|162561.1|162657.8|162567.8|162651.1|162561.1|24
1656582670000|2022-06-30 09:51:10|162651.3|162561.3|162665.6|162575.6|162667.1|162577.1|162651.3|162561.3|29
1656582680000|2022-06-30 09:51:20|162667|162577|162670.3|162580.3|162670.8|162580.8|162666.2|162576.2|26
1656582690000|2022-06-30 09:51:30|162669.6|162579.6|162668.3|162578.3|162671.2|162581.2|162666.9|162576.9|24
1656582700000|2022-06-30 09:51:40|162668.2|162578.2|162666.6|162576.6|162668.4|162578.4|162666.6|162576.6|13
1656582710000|2022-06-30 09:51:50|162667.4|162577.4|162667|162577|162670.4|162580.4|162667|162577|15
1656582720000|2022-06-30 09:52:00|162666.7|162576.7|162664.1|162574.1|162674|162584|162664.1|162574.1|19
1656582730000|2022-06-30 09:52:10|162666.5|162576.5|162667.2|162577.2|162672.2|162582.2|162663.2|162573.2|18
1656582740000|2022-06-30 09:52:20|162665.1|162575.1|162664.2|162574.2|162667|162577|162661.3|162571.3|15
1656582750000|2022-06-30 09:52:30|162663.6|162573.6|162654.9|162564.9|162663.6|162573.6|162654.9|162564.9|12
1656582760000|2022-06-30 09:52:40|162654.7|162564.7|162656|162566|162657.5|162567.5|162652.5|162562.5|20
1656582770000|2022-06-30 09:52:50|162657.2|162567.2|162650.5|162560.5|162657.2|162567.2|162648.6|162558.6|15
1656582780000|2022-06-30 09:53:00|162648.1|162558.1|162631.1|162541.1|162650.3|162560.3|162629.7|162539.7|32
1656582790000|2022-06-30 09:53:10|162629.5|162539.5|162630.5|162540.5|162637.3|162547.3|162628.1|162538.1|33
1656582800000|2022-06-30 09:53:20|162630.2|162540.2|162639.2|162549.2|162646.5|162556.5|162630.2|162540.2|28
1656582810000|2022-06-30 09:53:30|162638.7|162548.7|162643.6|162553.6|162644|162554|162638.7|162548.7|20
1656582820000|2022-06-30 09:53:40|162642.7|162552.7|162636.9|162546.9|162642.7|162552.7|162636.9|162546.9|18
1656582830000|2022-06-30 09:53:50|162637.6|162547.6|162606.8|162516.8|162640.5|162550.5|162604.4|162514.4|26
1656582840000|2022-06-30 09:54:00|162611.7|162521.7|162618.7|162528.7|162620|162530|162603.2|162513.2|21
1656582850000|2022-06-30 09:54:10|162619|162529|162637.6|162547.6|162643.7|162553.7|162617.7|162527.7|22
1656582860000|2022-06-30 09:54:20|162637.7|162547.7|162627.3|162537.3|162639.3|162549.3|162627.2|162537.2|28
1656582870000|2022-06-30 09:54:30|162624.4|162534.4|162625.3|162535.3|162627|162537|162623.8|162533.8|25
1656582880000|2022-06-30 09:54:40|162623.5|162533.5|162625.9|162535.9|162626.6|162536.6|162623.5|162533.5|15
1656582890000|2022-06-30 09:54:50|162627.1|162537.1|162620.8|162530.8|162628.3|162538.3|162620.5|162530.5|26
1656582900000|2022-06-30 09:55:00|162621|162531|162627.5|162537.5|162631.2|162541.2|162621|162531|21
1656582910000|2022-06-30 09:55:10|162628.5|162538.5|162630|162540|162633.1|162543.1|162626.2|162536.2|25
1656582920000|2022-06-30 09:55:20|162630.3|162540.3|162632.8|162542.8|162637.5|162547.5|162628.7|162538.7|21
1656582930000|2022-06-30 09:55:30|162633.4|162543.4|162634.5|162544.5|162640|162550|162633.3|162543.3|16
1656582940000|2022-06-30 09:55:40|162634.1|162544.1|162633|162543|162636.3|162546.3|162632.1|162542.1|22
1656582950000|2022-06-30 09:55:50|162633.1|162543.1|162636.7|162546.7|162637.4|162547.4|162631.5|162541.5|20
1656582960000|2022-06-30 09:56:00|162636.5|162546.5|162634.6|162544.6|162641.2|162551.2|162631.2|162541.2|32
1656582970000|2022-06-30 09:56:10|162631.6|162541.6|162631.3|162541.3|162637.9|162547.9|162628.6|162538.6|20
1656582980000|2022-06-30 09:56:20|162632.5|162542.5|162630.3|162540.3|162632.5|162542.5|162628.2|162538.2|21
1656582990000|2022-06-30 09:56:30|162630.6|162540.6|162630|162540|162631.1|162541.1|162628.4|162538.4|13
1656583000000|2022-06-30 09:56:40|162629.5|162539.5|162628.8|162538.8|162629.5|162539.5|162626.9|162536.9|16
1656583010000|2022-06-30 09:56:50|162628.7|162538.7|162628.3|162538.3|162630|162540|162627.3|162537.3|9
1656583020000|2022-06-30 09:57:00|162627.9|162537.9|162627.9|162537.9|162629.9|162539.9|162627|162537|16
1656583030000|2022-06-30 09:57:10|162627.8|162537.8|162628.4|162538.4|162629.5|162539.5|162623.9|162533.9|10
1656583040000|2022-06-30 09:57:20|162627.2|162537.2|162630.7|162540.7|162631.7|162541.7|162627.1|162537.1|15
1656583050000|2022-06-30 09:57:30|162629.9|162539.9|162630.9|162540.9|162631.3|162541.3|162625.8|162535.8|20
1656583060000|2022-06-30 09:57:40|162630.1|162540.1|162629.9|162539.9|162630.1|162540.1|162628.6|162538.6|13
1656583070000|2022-06-30 09:57:50|162629.8|162539.8|162630.2|162540.2|162630.2|162540.2|162628.2|162538.2|12
1656583080000|2022-06-30 09:58:00|162626.9|162536.9|162628|162538|162633.4|162543.4|162625.8|162535.8|26
1656583090000|2022-06-30 09:58:10|162627.5|162537.5|162626.4|162536.4|162628.1|162538.1|162626|162536|20
1656583100000|2022-06-30 09:58:20|162625.9|162535.9|162626|162536|162628.6|162538.6|162625.9|162535.9|16
1656583110000|2022-06-30 09:58:30|162627.2|162537.2|162624.2|162534.2|162627.2|162537.2|162623.3|162533.3|16
1656583120000|2022-06-30 09:58:40|162626.1|162536.1|162623.9|162533.9|162626.1|162536.1|162621.3|162531.3|22
1656583130000|2022-06-30 09:58:50|162623.5|162533.5|162627.6|162537.6|162628.1|162538.1|162623.3|162533.3|20
1656583140000|2022-06-30 09:59:00|162627.7|162537.7|162626.6|162536.6|162628|162538|162624.8|162534.8|23
1656583150000|2022-06-30 09:59:10|162626.3|162536.3|162626.2|162536.2|162627.9|162537.9|162625.6|162535.6|20
1656583160000|2022-06-30 09:59:20|162626.4|162536.4|162623|162533|162627.1|162537.1|162619.3|162529.3|23
1656583170000|2022-06-30 09:59:30|162622.6|162532.6|162625.9|162535.9|162626.9|162536.9|162621.7|162531.7|24
1656583180000|2022-06-30 09:59:40|162626.3|162536.3|162625.4|162535.4|162626.9|162536.9|162625.2|162535.2|20
1656583190000|2022-06-30 09:59:50|162625.6|162535.6|162623.8|162533.8|162627.1|162537.1|162622.4|162532.4|19
1656583200000|2022-06-30 10:00:00|162624.1|162534.1|162630.3|162540.3|162634.2|162544.2|162624.1|162534.1|25
1656583210000|2022-06-30 10:00:10|162630.6|162540.6|162626.1|162536.1|162631.3|162541.3|162625.4|162535.4|23
1656583220000|2022-06-30 10:00:20|162625.9|162535.9|162629.2|162539.2|162629.2|162539.2|162625.4|162535.4|21
1656583230000|2022-06-30 10:00:30|162629.7|162539.7|162627.5|162537.5|162629.7|162539.7|162627.3|162537.3|17
1656583240000|2022-06-30 10:00:40|162627.3|162537.3|162628.2|162538.2|162628.8|162538.8|162626.6|162536.6|13
1656583250000|2022-06-30 10:00:50|162628|162538|162623.7|162533.7|162628.6|162538.6|162621.2|162531.2|13
1656583260000|2022-06-30 10:01:00|162624.8|162534.8|162590.3|162500.3|162626.6|162536.6|162567.7|162477.7|37
1656583270000|2022-06-30 10:01:10|162590.8|162500.8|162585.7|162495.7|162593.5|162503.5|162583|162493|38
1656583280000|2022-06-30 10:01:20|162586|162496|162582.9|162492.9|162596.4|162506.4|162582.6|162492.6|38
1656583290000|2022-06-30 10:01:30|162583.1|162493.1|162577.8|162487.8|162585.7|162495.7|162577.8|162487.8|29
1656583300000|2022-06-30 10:01:40|162579.8|162489.8|162607.1|162517.1|162614.2|162524.2|162572.1|162482.1|34
1656583310000|2022-06-30 10:01:50|162609.1|162519.1|162612.1|162522.1|162616.4|162526.4|162604.4|162514.4|33
1656583320000|2022-06-30 10:02:00|162612.2|162522.2|162607.7|162517.7|162616|162526|162607.7|162517.7|27
1656583330000|2022-06-30 10:02:10|162608.1|162518.1|162607.7|162517.7|162616|162526|162605.2|162515.2|28
1656583340000|2022-06-30 10:02:20|162605.2|162515.2|162615.2|162525.2|162619.2|162529.2|162598.8|162508.8|21
1656583350000|2022-06-30 10:02:30|162614.5|162524.5|162608.8|162518.8|162615.4|162525.4|162608.8|162518.8|28
1656583360000|2022-06-30 10:02:40|162607.9|162517.9|162610.4|162520.4|162626.7|162536.7|162604.3|162514.3|32
1656583370000|2022-06-30 10:02:50|162613.7|162523.7|162563.6|162473.6|162615|162525|162557.3|162467.3|32
1656583380000|2022-06-30 10:03:00|162560.7|162470.7|162557.1|162467.1|162562.4|162472.4|162554.9|162464.9|13
1656583390000|2022-06-30 10:03:10|162557.3|162467.3|162556.4|162466.4|162561.6|162471.6|162556|162466|15
1656583400000|2022-06-30 10:03:20|162557.5|162467.5|162610|162520|162610|162520|162556.1|162466.1|26
1656583410000|2022-06-30 10:03:30|162609.9|162519.9|162606.9|162516.9|162609.9|162519.9|162606.7|162516.7|21
1656583420000|2022-06-30 10:03:40|162608.3|162518.3|162610.4|162520.4|162611.7|162521.7|162603.3|162513.3|28
1656583430000|2022-06-30 10:03:50|162611|162521|162609.9|162519.9|162612|162522|162609.3|162519.3|16
1656583440000|2022-06-30 10:04:00|162597.7|162507.7|162605.3|162515.3|162612.7|162522.7|162593|162503|27
1656583450000|2022-06-30 10:04:10|162604.9|162514.9|162604.7|162514.7|162607.5|162517.5|162602.9|162512.9|18
1656583460000|2022-06-30 10:04:20|162606.1|162516.1|162606.9|162516.9|162611.3|162521.3|162605.3|162515.3|28
1656583470000|2022-06-30 10:04:30|162608.5|162518.5|162608|162518|162611.2|162521.2|162602.5|162512.5|24
1656583480000|2022-06-30 10:04:40|162607.4|162517.4|162612.2|162522.2|162618|162528|162607.4|162517.4|27
1656583490000|2022-06-30 10:04:50|162611.5|162521.5|162638.5|162548.5|162645.8|162555.8|162605.6|162515.6|25
1656583500000|2022-06-30 10:05:00|162638.6|162548.6|162626.1|162536.1|162638.6|162548.6|162623.9|162533.9|30
1656583510000|2022-06-30 10:05:10|162626.2|162536.2|162628.1|162538.1|162634.2|162544.2|162624.7|162534.7|29
1656583520000|2022-06-30 10:05:20|162628.4|162538.4|162630.1|162540.1|162637.7|162547.7|162626.4|162536.4|26
1656583530000|2022-06-30 10:05:30|162629.3|162539.3|162638.6|162548.6|162638.6|162548.6|162622.4|162532.4|31
1656583540000|2022-06-30 10:05:40|162638.1|162548.1|162623.7|162533.7|162638.1|162548.1|162623.4|162533.4|28
1656583550000|2022-06-30 10:05:50|162626.8|162536.8|162621.2|162531.2|162628.2|162538.2|162619.9|162529.9|26
1656583560000|2022-06-30 10:06:00|162621.8|162531.8|162617.6|162527.6|162627.2|162537.2|162606.5|162516.5|23
1656583570000|2022-06-30 10:06:10|162615.8|162525.8|162625.2|162535.2|162625.2|162535.2|162614.2|162524.2|18
1656583580000|2022-06-30 10:06:20|162623.4|162533.4|162618.9|162528.9|162624.3|162534.3|162617.3|162527.3|20
1656583590000|2022-06-30 10:06:30|162618.2|162528.2|162618.7|162528.7|162619.1|162529.1|162616.1|162526.1|20
1656583600000|2022-06-30 10:06:40|162618.5|162528.5|162619.5|162529.5|162620.7|162530.7|162618|162528|15
1656583610000|2022-06-30 10:06:50|162619.4|162529.4|162622.3|162532.3|162637.6|162547.6|162616.6|162526.6|26
1656583620000|2022-06-30 10:07:00|162621.3|162531.3|162626.5|162536.5|162630.9|162540.9|162618.2|162528.2|22
1656583630000|2022-06-30 10:07:10|162627.8|162537.8|162626.6|162536.6|162630.6|162540.6|162623.4|162533.4|27
1656583640000|2022-06-30 10:07:20|162627.1|162537.1|162627.6|162537.6|162631.3|162541.3|162625.8|162535.8|28
1656583650000|2022-06-30 10:07:30|162626.7|162536.7|162631.7|162541.7|162635.5|162545.5|162625.7|162535.7|14
1656583660000|2022-06-30 10:07:40|162632.9|162542.9|162635|162545|162643.2|162553.2|162631.7|162541.7|28
1656583670000|2022-06-30 10:07:50|162640.2|162550.2|162612.7|162522.7|162640.7|162550.7|162612|162522|31
1656583680000|2022-06-30 10:08:00|162613|162523|162608.5|162518.5|162613.1|162523.1|162605.3|162515.3|12
1656583690000|2022-06-30 10:08:10|162606.9|162516.9|162596.5|162506.5|162610|162520|162596.5|162506.5|21
1656583700000|2022-06-30 10:08:20|162601.7|162511.7|162610.8|162520.8|162622.4|162532.4|162600.8|162510.8|31
1656583710000|2022-06-30 10:08:30|162611.4|162521.4|162609.7|162519.7|162611.4|162521.4|162608.4|162518.4|13
1656583720000|2022-06-30 10:08:40|162612.3|162522.3|162617.5|162527.5|162623.4|162533.4|162612.3|162522.3|16
1656583730000|2022-06-30 10:08:50|162617.3|162527.3|162611.5|162521.5|162617.3|162527.3|162610.1|162520.1|14
1656583740000|2022-06-30 10:09:00|162610.4|162520.4|162607.6|162517.6|162614.7|162524.7|162601.6|162511.6|26
1656583750000|2022-06-30 10:09:10|162609|162519|162599.6|162509.6|162609|162519|162590.4|162500.4|32
1656583760000|2022-06-30 10:09:20|162602.6|162512.6|162606.3|162516.3|162606.3|162516.3|162598.4|162508.4|25
1656583770000|2022-06-30 10:09:30|162606.6|162516.6|162602.6|162512.6|162607|162517|162600.9|162510.9|28
1656583780000|2022-06-30 10:09:40|162604.6|162514.6|162610.4|162520.4|162613.7|162523.7|162602.3|162512.3|30
1656583790000|2022-06-30 10:09:50|162610.3|162520.3|162609.7|162519.7|162615.8|162525.8|162608.5|162518.5|25
1656583800000|2022-06-30 10:10:00|162612.9|162522.9|162610|162520|162612.9|162522.9|162606.7|162516.7|21
1656583810000|2022-06-30 10:10:10|162608.4|162518.4|162606.8|162516.8|162609.5|162519.5|162605.7|162515.7|26
1656583820000|2022-06-30 10:10:20|162607.3|162517.3|162616.2|162526.2|162620.6|162530.6|162607.3|162517.3|21
1656583830000|2022-06-30 10:10:30|162614.3|162524.3|162617.4|162527.4|162620|162530|162613.8|162523.8|14
1656583840000|2022-06-30 10:10:40|162616.4|162526.4|162610.8|162520.8|162616.4|162526.4|162604.3|162514.3|26
1656583850000|2022-06-30 10:10:50|162610.3|162520.3|162603.8|162513.8|162610.7|162520.7|162603.8|162513.8|21
1656583860000|2022-06-30 10:11:00|162606.6|162516.6|162612.9|162522.9|162615.8|162525.8|162603|162513|22
1656583870000|2022-06-30 10:11:10|162612.5|162522.5|162612.6|162522.6|162616.9|162526.9|162611.1|162521.1|17
1656583880000|2022-06-30 10:11:20|162612.4|162522.4|162613.2|162523.2|162616.9|162526.9|162611.7|162521.7|14
1656583890000|2022-06-30 10:11:30|162612.9|162522.9|162606.6|162516.6|162615.2|162525.2|162601.2|162511.2|26
1656583900000|2022-06-30 10:11:40|162607.8|162517.8|162615|162525|162615|162525|162607.1|162517.1|20
1656583910000|2022-06-30 10:11:50|162614.4|162524.4|162612.8|162522.8|162614.4|162524.4|162610.9|162520.9|17
1656583920000|2022-06-30 10:12:00|162613.8|162523.8|162612.6|162522.6|162613.8|162523.8|162612.3|162522.3|12
1656583930000|2022-06-30 10:12:10|162612.2|162522.2|162611.6|162521.6|162612.2|162522.2|162604.3|162514.3|23
1656583940000|2022-06-30 10:12:20|162610.2|162520.2|162625.2|162535.2|162627.8|162537.8|162609.1|162519.1|20
1656583950000|2022-06-30 10:12:30|162626.3|162536.3|162623.2|162533.2|162627.7|162537.7|162623.2|162533.2|17
1656583960000|2022-06-30 10:12:40|162615.5|162525.5|162623.5|162533.5|162628.9|162538.9|162615.5|162525.5|30
1656583970000|2022-06-30 10:12:50|162621.8|162531.8|162620.8|162530.8|162629.6|162539.6|162614|162524|31
1656583980000|2022-06-30 10:13:00|162621.4|162531.4|162617.3|162527.3|162624.6|162534.6|162617.3|162527.3|22
1656583990000|2022-06-30 10:13:10|162618.6|162528.6|162624.7|162534.7|162629.4|162539.4|162617.7|162527.7|25
1656584000000|2022-06-30 10:13:20|162626.3|162536.3|162691.6|162601.6|162696.7|162606.7|162623.4|162533.4|35
1656584010000|2022-06-30 10:13:30|162691|162601|162715|162625|162728.7|162638.7|162691|162601|36
1656584020000|2022-06-30 10:13:40|162715.6|162625.6|162749.1|162659.1|162751.3|162661.3|162715.6|162625.6|31
1656584030000|2022-06-30 10:13:50|162746.8|162656.8|162781.9|162691.9|162798.3|162708.3|162739.7|162649.7|38
1656584040000|2022-06-30 10:14:00|162785.1|162695.1|162794.4|162704.4|162802.6|162712.6|162785.1|162695.1|28
1656584050000|2022-06-30 10:14:10|162793.9|162703.9|162790.5|162700.5|162813.9|162723.9|162788.6|162698.6|33
1656584060000|2022-06-30 10:14:20|162790.3|162700.3|162795.9|162705.9|162804.3|162714.3|162784.4|162694.4|33
1656584070000|2022-06-30 10:14:30|162796.2|162706.2|162791.4|162701.4|162800.3|162710.3|162775.1|162685.1|21
1656584080000|2022-06-30 10:14:40|162797|162707|162786.9|162696.9|162797|162707|162782.9|162692.9|19
1656584090000|2022-06-30 10:14:50|162787.7|162697.7|162809.2|162719.2|162815.8|162725.8|162787.7|162697.7|29
1656584100000|2022-06-30 10:15:00|162809.3|162719.3|162841.7|162751.7|162841.7|162751.7|162809.3|162719.3|26
1656584110000|2022-06-30 10:15:10|162833.5|162743.5|162880.8|162790.8|162882.9|162792.9|162827.1|162737.1|36
1656584120000|2022-06-30 10:15:20|162877.8|162787.8|162874.4|162784.4|162877.8|162787.8|162860|162770|33
1656584130000|2022-06-30 10:15:30|162869.7|162779.7|162940.9|162850.9|162941.3|162851.3|162869.7|162779.7|25
1656584140000|2022-06-30 10:15:40|162936.8|162846.8|162947.8|162857.8|162947.8|162857.8|162901.3|162811.3|29
1656584150000|2022-06-30 10:15:50|162940.9|162850.9|162939.3|162849.3|162950.4|162860.4|162938.1|162848.1|18
1656584160000|2022-06-30 10:16:00|162940.9|162850.9|162923.2|162833.2|162940.9|162850.9|162914.5|162824.5|27
1656584170000|2022-06-30 10:16:10|162925|162835|162917|162827|162928.1|162838.1|162914.8|162824.8|24
1656584180000|2022-06-30 10:16:20|162916.6|162826.6|162920.3|162830.3|162921.4|162831.4|162911.9|162821.9|27
1656584190000|2022-06-30 10:16:30|162921|162831|162923.3|162833.3|162930.5|162840.5|162917.3|162827.3|30
1656584200000|2022-06-30 10:16:40|162921.3|162831.3|162941.6|162851.6|162946.7|162856.7|162912.3|162822.3|33
1656584210000|2022-06-30 10:16:50|162940.2|162850.2|162927.8|162837.8|162942.9|162852.9|162921.2|162831.2|29
1656584220000|2022-06-30 10:17:00|162921.3|162831.3|162939.6|162849.6|162942.6|162852.6|162921.3|162831.3|24
1656584230000|2022-06-30 10:17:10|162938.6|162848.6|162944.2|162854.2|162959.2|162869.2|162938.6|162848.6|22
1656584240000|2022-06-30 10:17:20|162944|162854|162958.7|162868.7|162969.2|162879.2|162942.4|162852.4|20
1656584250000|2022-06-30 10:17:30|162957.7|162867.7|162959.1|162869.1|162964.8|162874.8|162952.3|162862.3|28
1656584260000|2022-06-30 10:17:40|162958.9|162868.9|162952.5|162862.5|162958.9|162868.9|162950.6|162860.6|23
1656584270000|2022-06-30 10:17:50|162953.4|162863.4|162958.2|162868.2|162958.5|162868.5|162952.1|162862.1|18
1656584280000|2022-06-30 10:18:00|162956.2|162866.2|162961|162871|162964.3|162874.3|162956.2|162866.2|11
1656584290000|2022-06-30 10:18:10|162960.3|162870.3|162960.3|162870.3|162964.4|162874.4|162959.9|162869.9|8
1656584300000|2022-06-30 10:18:20|162960.4|162870.4|162958|162868|162979.1|162889.1|162955.1|162865.1|30
1656584310000|2022-06-30 10:18:30|162964.1|162874.1|162954.8|162864.8|162964.1|162874.1|162953.5|162863.5|20
1656584320000|2022-06-30 10:18:40|162955.3|162865.3|162906.6|162816.6|162972.1|162882.1|162900.9|162810.9|26
1656584330000|2022-06-30 10:18:50|162904.1|162814.1|162889|162799|162905.8|162815.8|162880.8|162790.8|37
1656584340000|2022-06-30 10:19:00|162892.8|162802.8|162907.1|162817.1|162914.1|162824.1|162883.5|162793.5|31
1656584350000|2022-06-30 10:19:10|162907.7|162817.7|162909|162819|162912.8|162822.8|162905.8|162815.8|24
1656584360000|2022-06-30 10:19:20|162906.2|162816.2|162911.3|162821.3|162911.9|162821.9|162889.6|162799.6|24
1656584370000|2022-06-30 10:19:30|162906.7|162816.7|162932.6|162842.6|162937.3|162847.3|162906.7|162816.7|26
1656584380000|2022-06-30 10:19:40|162923.9|162833.9|162922.7|162832.7|162925.4|162835.4|162917.5|162827.5|33
1656584390000|2022-06-30 10:19:50|162926|162836|162924.8|162834.8|162927.3|162837.3|162922.3|162832.3|28
1656584400000|2022-06-30 10:20:00|162925.2|162835.2|162928|162838|162932.6|162842.6|162923.1|162833.1|27
1656584410000|2022-06-30 10:20:10|162928.6|162838.6|162904.5|162814.5|162928.6|162838.6|162900.7|162810.7|28
1656584420000|2022-06-30 10:20:20|162903.4|162813.4|162912.9|162822.9|162914.8|162824.8|162899.5|162809.5|29
1656584430000|2022-06-30 10:20:30|162912.3|162822.3|162906.9|162816.9|162912.3|162822.3|162902.6|162812.6|28
1656584440000|2022-06-30 10:20:40|162906.5|162816.5|162904.7|162814.7|162907.8|162817.8|162904.7|162814.7|19
1656584450000|2022-06-30 10:20:50|162902.4|162812.4|162904.1|162814.1|162906.1|162816.1|162902.4|162812.4|14
1656584460000|2022-06-30 10:21:00|162905.5|162815.5|162904|162814|162906.5|162816.5|162903.9|162813.9|11
1656584470000|2022-06-30 10:21:10|162904.2|162814.2|162906.9|162816.9|162911.8|162821.8|162898.2|162808.2|20
1656584480000|2022-06-30 10:21:20|162907.8|162817.8|162907.5|162817.5|162909.2|162819.2|162906.8|162816.8|18
1656584490000|2022-06-30 10:21:30|162907.2|162817.2|162904.1|162814.1|162907.7|162817.7|162899.7|162809.7|27
1656584500000|2022-06-30 10:21:40|162902.4|162812.4|162898.8|162808.8|162904.8|162814.8|162890.1|162800.1|14
1656584510000|2022-06-30 10:21:50|162900.4|162810.4|162898.9|162808.9|162904.8|162814.8|162898.9|162808.9|21
1656584520000|2022-06-30 10:22:00|162899.5|162809.5|162900.8|162810.8|162905.3|162815.3|162892.5|162802.5|16
1656584530000|2022-06-30 10:22:10|162899.9|162809.9|162897.9|162807.9|162904.1|162814.1|162897.6|162807.6|15
1656584540000|2022-06-30 10:22:20|162900.3|162810.3|162900.4|162810.4|162903.2|162813.2|162896.1|162806.1|20
1656584550000|2022-06-30 10:22:30|162901.3|162811.3|162902.8|162812.8|162907.9|162817.9|162900.7|162810.7|19
1656584560000|2022-06-30 10:22:40|162905.1|162815.1|162906.2|162816.2|162906.2|162816.2|162902.6|162812.6|5
1656584570000|2022-06-30 10:22:50|162905|162815|162903.4|162813.4|162907|162817|162903.1|162813.1|10
1656584580000|2022-06-30 10:23:00|162903.3|162813.3|162901.5|162811.5|162906.1|162816.1|162896.9|162806.9|19
1656584590000|2022-06-30 10:23:10|162907.1|162817.1|162903.4|162813.4|162907.9|162817.9|162901.9|162811.9|17
1656584600000|2022-06-30 10:23:20|162903.9|162813.9|162845.7|162755.7|162903.9|162813.9|162845.7|162755.7|25
1656584610000|2022-06-30 10:23:30|162846.2|162756.2|162842.1|162752.1|162846.9|162756.9|162834.1|162744.1|30
1656584620000|2022-06-30 10:23:40|162841.8|162751.8|162847.7|162757.7|162852.9|162762.9|162835.3|162745.3|28
1656584630000|2022-06-30 10:23:50|162847.8|162757.8|162841.8|162751.8|162848.3|162758.3|162840.5|162750.5|32
1656584640000|2022-06-30 10:24:00|162841|162751|162840.3|162750.3|162846.3|162756.3|162838.7|162748.7|29
1656584650000|2022-06-30 10:24:10|162840.4|162750.4|162856.4|162766.4|162861.2|162771.2|162840.3|162750.3|30
1656584660000|2022-06-30 10:24:20|162861.9|162771.9|162860.8|162770.8|162862.6|162772.6|162856.2|162766.2|20
1656584670000|2022-06-30 10:24:30|162859.7|162769.7|162863.6|162773.6|162865.4|162775.4|162857.7|162767.7|27
1656584680000|2022-06-30 10:24:40|162865.3|162775.3|162860.8|162770.8|162868|162778|162859.5|162769.5|25
1656584690000|2022-06-30 10:24:50|162861.4|162771.4|162862.2|162772.2|162872.3|162782.3|162861.4|162771.4|23
1656584700000|2022-06-30 10:25:00|162860.1|162770.1|162864.9|162774.9|162867.5|162777.5|162860.1|162770.1|19
1656584710000|2022-06-30 10:25:10|162876.2|162786.2|162877.1|162787.1|162884.3|162794.3|162867.9|162777.9|27
1656584720000|2022-06-30 10:25:20|162879.4|162789.4|162876.9|162786.9|162880.4|162790.4|162874.7|162784.7|26
1656584730000|2022-06-30 10:25:30|162876.2|162786.2|162878.8|162788.8|162883|162793|162876.2|162786.2|19
1656584740000|2022-06-30 10:25:40|162877.5|162787.5|162887.2|162797.2|162894.5|162804.5|162875.9|162785.9|20
1656584750000|2022-06-30 10:25:50|162883.9|162793.9|162893.6|162803.6|162900.3|162810.3|162883.9|162793.9|30
1656584760000|2022-06-30 10:26:00|162906.7|162816.7|162892.8|162802.8|162914.5|162824.5|162889.2|162799.2|40
1656584770000|2022-06-30 10:26:10|162890.5|162800.5|162883.9|162793.9|162890.5|162800.5|162873.5|162783.5|31
1656584780000|2022-06-30 10:26:20|162886|162796|162886.3|162796.3|162898.9|162808.9|162886|162796|33
1656584790000|2022-06-30 10:26:30|162887.5|162797.5|162891.6|162801.6|162892|162802|162883.2|162793.2|29
1656584800000|2022-06-30 10:26:40|162891.4|162801.4|162895.7|162805.7|162912.2|162822.2|162891.4|162801.4|32
1656584810000|2022-06-30 10:26:50|162895.9|162805.9|162895.2|162805.2|162897.6|162807.6|162892.1|162802.1|27
1656584820000|2022-06-30 10:27:00|162894.5|162804.5|162907|162817|162907.1|162817.1|162893.6|162803.6|23
1656584830000|2022-06-30 10:27:10|162905.6|162815.6|162892.3|162802.3|162905.6|162815.6|162892.2|162802.2|24
1656584840000|2022-06-30 10:27:20|162892.5|162802.5|162895.3|162805.3|162896.3|162806.3|162892.5|162802.5|12
1656584850000|2022-06-30 10:27:30|162895.2|162805.2|162894.8|162804.8|162899.1|162809.1|162894.8|162804.8|12
1656584860000|2022-06-30 10:27:40|162895.9|162805.9|162924.3|162834.3|162932.8|162842.8|162895.4|162805.4|33
1656584870000|2022-06-30 10:27:50|162920.6|162830.6|162920|162830|162930.1|162840.1|162919.2|162829.2|38
1656584880000|2022-06-30 10:28:00|162919.3|162829.3|162918.4|162828.4|162930.7|162840.7|162915.9|162825.9|33
1656584890000|2022-06-30 10:28:10|162920.4|162830.4|162916.6|162826.6|162928.1|162838.1|162907.4|162817.4|33
1656584900000|2022-06-30 10:28:20|162915.2|162825.2|162913.6|162823.6|162920.3|162830.3|162909|162819|30
1656584910000|2022-06-30 10:28:30|162913.2|162823.2|162915.5|162825.5|162919.4|162829.4|162912.7|162822.7|27
1656584920000|2022-06-30 10:28:40|162915.3|162825.3|162908.5|162818.5|162922.8|162832.8|162905.8|162815.8|31
1656584930000|2022-06-30 10:28:50|162907.4|162817.4|162907.6|162817.6|162909.7|162819.7|162905.4|162815.4|20
1656584940000|2022-06-30 10:29:00|162906.7|162816.7|162928.6|162838.6|162928.6|162838.6|162906.6|162816.6|34
1656584950000|2022-06-30 10:29:10|162928|162838|162929.8|162839.8|162931.1|162841.1|162907.9|162817.9|34
1656584960000|2022-06-30 10:29:20|162930.8|162840.8|162927.3|162837.3|162934.5|162844.5|162924.2|162834.2|22
1656584970000|2022-06-30 10:29:30|162924.5|162834.5|162928.4|162838.4|162928.6|162838.6|162914|162824|36
1656584980000|2022-06-30 10:29:40|162930.5|162840.5|162898.6|162808.6|162933.6|162843.6|162895.8|162805.8|29
1656584990000|2022-06-30 10:29:50|162899.8|162809.8|162890|162800|162923.6|162833.6|162890|162800|36
1656585000000|2022-06-30 10:30:00|162891.6|162801.6|162892.5|162802.5|162892.5|162802.5|162889.9|162799.9|24
1656585010000|2022-06-30 10:30:10|162892.4|162802.4|162898.4|162808.4|162899.1|162809.1|162890.6|162800.6|26
1656585020000|2022-06-30 10:30:20|162898.1|162808.1|162894.3|162804.3|162898.1|162808.1|162888.9|162798.9|32
1656585030000|2022-06-30 10:30:30|162893.2|162803.2|162903.2|162813.2|162906.4|162816.4|162893.2|162803.2|32
1656585040000|2022-06-30 10:30:40|162903|162813|162907.5|162817.5|162909.9|162819.9|162898.2|162808.2|37
1656585050000|2022-06-30 10:30:50|162907.2|162817.2|162927.1|162837.1|162945.4|162855.4|162907.2|162817.2|35
1656585060000|2022-06-30 10:31:00|162928.6|162838.6|162942.8|162852.8|162948.6|162858.6|162928.6|162838.6|35
1656585070000|2022-06-30 10:31:10|162941.1|162851.1|162933.5|162843.5|162941.1|162851.1|162923.4|162833.4|33
1656585080000|2022-06-30 10:31:20|162933.2|162843.2|162914.3|162824.3|162943.3|162853.3|162914.3|162824.3|29
1656585090000|2022-06-30 10:31:30|162915|162825|162915.3|162825.3|162917.4|162827.4|162913.5|162823.5|26
1656585100000|2022-06-30 10:31:40|162913.7|162823.7|162907.4|162817.4|162913.7|162823.7|162897.2|162807.2|31
1656585110000|2022-06-30 10:31:50|162898.5|162808.5|162908.1|162818.1|162908.2|162818.2|162894.9|162804.9|32
1656585120000|2022-06-30 10:32:00|162907.8|162817.8|162912.4|162822.4|162915.8|162825.8|162906.1|162816.1|16
1656585130000|2022-06-30 10:32:10|162913|162823|162910.7|162820.7|162913|162823|162900.7|162810.7|19
1656585140000|2022-06-30 10:32:20|162910.5|162820.5|162914.3|162824.3|162916.9|162826.9|162908.8|162818.8|27
1656585150000|2022-06-30 10:32:30|162914.6|162824.6|162896|162806|162916.7|162826.7|162889.3|162799.3|21
1656585160000|2022-06-30 10:32:40|162892.3|162802.3|162903.4|162813.4|162905.6|162815.6|162879|162789|16
1656585170000|2022-06-30 10:32:50|162906.7|162816.7|162905.6|162815.6|162908|162818|162902.1|162812.1|13
1656585180000|2022-06-30 10:33:00|162906.3|162816.3|162905.7|162815.7|162907.9|162817.9|162905.7|162815.7|20
1656585190000|2022-06-30 10:33:10|162905.6|162815.6|162903.9|162813.9|162905.6|162815.6|162900.7|162810.7|22
1656585200000|2022-06-30 10:33:20|162903|162813|162906.9|162816.9|162907|162817|162902.5|162812.5|16
1656585210000|2022-06-30 10:33:30|162906.2|162816.2|162901.8|162811.8|162906.4|162816.4|162901.8|162811.8|12
1656585220000|2022-06-30 10:33:40|162901.5|162811.5|162905.1|162815.1|162911.8|162821.8|162901.5|162811.5|24
1656585230000|2022-06-30 10:33:50|162905.9|162815.9|162903.6|162813.6|162906.9|162816.9|162903|162813|18
1656585240000|2022-06-30 10:34:00|162904.7|162814.7|162898.7|162808.7|162904.7|162814.7|162888|162798|22
1656585250000|2022-06-30 10:34:10|162898.3|162808.3|162899.7|162809.7|162900.2|162810.2|162898.2|162808.2|6
1656585260000|2022-06-30 10:34:20|162901|162811|162902.8|162812.8|162903.7|162813.7|162901|162811|8
1656585270000|2022-06-30 10:34:30|162901.2|162811.2|162901.4|162811.4|162905.7|162815.7|162898.8|162808.8|15
1656585280000|2022-06-30 10:34:40|162906.6|162816.6|162913.1|162823.1|162913.1|162823.1|162902.2|162812.2|18
1656585290000|2022-06-30 10:34:50|162915.1|162825.1|162911.4|162821.4|162918|162828|162909.9|162819.9|19
1656585300000|2022-06-30 10:35:00|162910.7|162820.7|162912.3|162822.3|162914|162824|162910.7|162820.7|5
1656585310000|2022-06-30 10:35:10|162911.8|162821.8|162949.1|162859.1|162952|162862|162910.7|162820.7|25
1656585320000|2022-06-30 10:35:20|162949.7|162859.7|162943.3|162853.3|162950.4|162860.4|162943.3|162853.3|26
1656585330000|2022-06-30 10:35:30|162943.6|162853.6|162945.1|162855.1|162947.9|162857.9|162941.9|162851.9|24
1656585340000|2022-06-30 10:35:40|162943.7|162853.7|162946.4|162856.4|162947.6|162857.6|162943.5|162853.5|13
1656585350000|2022-06-30 10:35:50|162945.7|162855.7|162952.6|162862.6|162952.6|162862.6|162945.7|162855.7|13
1656585360000|2022-06-30 10:36:00|162952.5|162862.5|162948|162858|162952.9|162862.9|162940.9|162850.9|20
1656585370000|2022-06-30 10:36:10|162948.3|162858.3|162949.5|162859.5|162949.9|162859.9|162946.8|162856.8|16
1656585380000|2022-06-30 10:36:20|162948.8|162858.8|162953.7|162863.7|162956.1|162866.1|162947.5|162857.5|10
1656585390000|2022-06-30 10:36:30|162953.9|162863.9|162954.3|162864.3|162958.3|162868.3|162953.9|162863.9|21
1656585400000|2022-06-30 10:36:40|162954.8|162864.8|162952.6|162862.6|162954.8|162864.8|162948.3|162858.3|17
1656585410000|2022-06-30 10:36:50|162952.7|162862.7|162954.5|162864.5|162960.2|162870.2|162951.8|162861.8|20
1656585420000|2022-06-30 10:37:00|162957.4|162867.4|162960.3|162870.3|162961.6|162871.6|162950.1|162860.1|19
1656585430000|2022-06-30 10:37:10|162960.5|162870.5|162965.6|162875.6|162965.6|162875.6|162958.7|162868.7|25
1656585440000|2022-06-30 10:37:20|162963.5|162873.5|162964.1|162874.1|162966.7|162876.7|162960.3|162870.3|24
1656585450000|2022-06-30 10:37:30|162964.8|162874.8|162961.1|162871.1|162966.4|162876.4|162961.1|162871.1|19
1656585460000|2022-06-30 10:37:40|162959.7|162869.7|162957.6|162867.6|162961.9|162871.9|162957.6|162867.6|17
1656585470000|2022-06-30 10:37:50|162957.4|162867.4|162963.5|162873.5|162966.1|162876.1|162957.4|162867.4|12
1656585480000|2022-06-30 10:38:00|162961.4|162871.4|162956.3|162866.3|162965.1|162875.1|162956.3|162866.3|12
1656585490000|2022-06-30 10:38:10|162957.7|162867.7|162954.9|162864.9|162958.6|162868.6|162954.4|162864.4|11
1656585500000|2022-06-30 10:38:20|162956|162866|162961.1|162871.1|162961.8|162871.8|162955.6|162865.6|11
1656585510000|2022-06-30 10:38:30|162961.8|162871.8|162963.4|162873.4|162966.5|162876.5|162961.6|162871.6|14
1656585520000|2022-06-30 10:38:40|162962.5|162872.5|162959.7|162869.7|162966.5|162876.5|162959.1|162869.1|11
1656585530000|2022-06-30 10:38:50|162959.3|162869.3|162965.4|162875.4|162972.2|162882.2|162958.2|162868.2|23
1656585540000|2022-06-30 10:39:00|162972.1|162882.1|162961.7|162871.7|162972.1|162882.1|162957.8|162867.8|25
1656585550000|2022-06-30 10:39:10|162960.2|162870.2|162961.7|162871.7|162962.4|162872.4|162957.9|162867.9|10
1656585560000|2022-06-30 10:39:20|162963.4|162873.4|162969.3|162879.3|162969.3|162879.3|162963.4|162873.4|8
1656585570000|2022-06-30 10:39:30|162968.9|162878.9|162963.5|162873.5|162968.9|162878.9|162957.9|162867.9|7
1656585580000|2022-06-30 10:39:40|162957|162867|162962.6|162872.6|162964.4|162874.4|162955.1|162865.1|14
1656585590000|2022-06-30 10:39:50|162962.7|162872.7|162962.3|162872.3|162962.7|162872.7|162961.9|162871.9|6
1656585600000|2022-06-30 10:40:00|162962.1|162872.1|162961|162871|162964.4|162874.4|162960.7|162870.7|7
1656585610000|2022-06-30 10:40:10|162959.7|162869.7|162959|162869|162961.2|162871.2|162956.3|162866.3|16
1656585620000|2022-06-30 10:40:20|162958.8|162868.8|162961.8|162871.8|162961.8|162871.8|162958.8|162868.8|9
1656585630000|2022-06-30 10:40:30|162961.7|162871.7|162959.9|162869.9|162965.1|162875.1|162956.5|162866.5|17
1656585640000|2022-06-30 10:40:40|162965|162875|162957.9|162867.9|162965|162875|162952.9|162862.9|19
1656585650000|2022-06-30 10:40:50|162955.8|162865.8|162956.9|162866.9|162958.6|162868.6|162953.1|162863.1|11
1656585660000|2022-06-30 10:41:00|162956.7|162866.7|162957.7|162867.7|162959.8|162869.8|162956.6|162866.6|11
1656585670000|2022-06-30 10:41:10|162958|162868|162955.1|162865.1|162959.1|162869.1|162954.1|162864.1|10
1656585680000|2022-06-30 10:41:20|162963.4|162873.4|162955.4|162865.4|162963.4|162873.4|162955.4|162865.4|12
1656585690000|2022-06-30 10:41:30|162957.8|162867.8|162954.9|162864.9|162957.8|162867.8|162952|162862|8
1656585700000|2022-06-30 10:41:40|162957.4|162867.4|162955.8|162865.8|162960.1|162870.1|162949.7|162859.7|14
1656585710000|2022-06-30 10:41:50|162958.1|162868.1|162963.5|162873.5|162963.5|162873.5|162954.7|162864.7|9
1656585720000|2022-06-30 10:42:00|162960.3|162870.3|163006.3|162916.3|163012.7|162922.7|162954.1|162864.1|28
1656585730000|2022-06-30 10:42:10|163008.5|162918.5|162992.4|162902.4|163009.2|162919.2|162991.4|162901.4|31
1656585740000|2022-06-30 10:42:20|162995.3|162905.3|162996.6|162906.6|163001.3|162911.3|162991.6|162901.6|23
1656585750000|2022-06-30 10:42:30|162997.8|162907.8|163002|162912|163002.3|162912.3|162996.9|162906.9|14
1656585760000|2022-06-30 10:42:40|162978.3|162888.3|162979.9|162889.9|162982.1|162892.1|162976.3|162886.3|26
1656585770000|2022-06-30 10:42:50|162980.6|162890.6|162978.3|162888.3|162981.5|162891.5|162978.3|162888.3|19
1656585780000|2022-06-30 10:43:00|162980.1|162890.1|162977.8|162887.8|162980.1|162890.1|162977|162887|22
1656585790000|2022-06-30 10:43:10|162977.4|162887.4|162982.5|162892.5|162985.6|162895.6|162977.4|162887.4|30
1656585800000|2022-06-30 10:43:20|162982.1|162892.1|162975.8|162885.8|162983.1|162893.1|162975.8|162885.8|13
1656585810000|2022-06-30 10:43:30|162980.8|162890.8|162981.3|162891.3|162981.3|162891.3|162977|162887|27
1656585820000|2022-06-30 10:43:40|162982.3|162892.3|162981.9|162891.9|162983.4|162893.4|162979.4|162889.4|20
1656585830000|2022-06-30 10:43:50|162981.3|162891.3|162985.5|162895.5|162985.5|162895.5|162979.9|162889.9|22
1656585840000|2022-06-30 10:44:00|162979.6|162889.6|162983.2|162893.2|162983.2|162893.2|162977.1|162887.1|17
1656585850000|2022-06-30 10:44:10|162981.7|162891.7|162991.2|162901.2|163014|162924|162979.3|162889.3|28
1656585860000|2022-06-30 10:44:20|162992.3|162902.3|162994.4|162904.4|163002.5|162912.5|162990.8|162900.8|30
1656585870000|2022-06-30 10:44:30|162997.3|162907.3|162967.1|162877.1|162997.3|162907.3|162963.9|162873.9|30
1656585880000|2022-06-30 10:44:40|162966.7|162876.7|162964.1|162874.1|162969.1|162879.1|162963.8|162873.8|16
1656585890000|2022-06-30 10:44:50|162965|162875|162965.4|162875.4|162968.4|162878.4|162953|162863|24
1656585900000|2022-06-30 10:45:00|162967.8|162877.8|162967.6|162877.6|162971.7|162881.7|162966.2|162876.2|16
1656585910000|2022-06-30 10:45:10|162967.3|162877.3|162972|162882|162972|162882|162967.3|162877.3|14
1656585920000|2022-06-30 10:45:20|162971.4|162881.4|162971.8|162881.8|162995.1|162905.1|162969.4|162879.4|27
1656585930000|2022-06-30 10:45:30|162968.2|162878.2|162970.1|162880.1|162971.1|162881.1|162968.2|162878.2|7
1656585940000|2022-06-30 10:45:40|162973.5|162883.5|162974.1|162884.1|162976.3|162886.3|162973.5|162883.5|19
1656585950000|2022-06-30 10:45:50|162973.3|162883.3|162997.8|162907.8|163003.1|162913.1|162972.9|162882.9|17
1656585960000|2022-06-30 10:46:00|162986.3|162896.3|162972.9|162882.9|162986.3|162896.3|162969.8|162879.8|18
1656585970000|2022-06-30 10:46:10|162970.8|162880.8|162972|162882|162972|162882|162970.7|162880.7|5
1656585980000|2022-06-30 10:46:20|162976.4|162886.4|162972.6|162882.6|162976.4|162886.4|162972.4|162882.4|10
1656585990000|2022-06-30 10:46:30|162972.8|162882.8|162970.2|162880.2|162974.5|162884.5|162970.2|162880.2|8
1656586000000|2022-06-30 10:46:40|162969.7|162879.7|162972.9|162882.9|162978.2|162888.2|162969.7|162879.7|10
1656586010000|2022-06-30 10:46:50|162970.8|162880.8|162964.3|162874.3|162971.3|162881.3|162952.7|162862.7|21
1656586020000|2022-06-30 10:47:00|162964.1|162874.1|162965.3|162875.3|162994.8|162904.8|162961.9|162871.9|31
1656586030000|2022-06-30 10:47:10|162964.4|162874.4|162970|162880|162987.9|162897.9|162962.8|162872.8|30
1656586040000|2022-06-30 10:47:20|162968.4|162878.4|162973|162883|162973.4|162883.4|162966.6|162876.6|25
1656586050000|2022-06-30 10:47:30|162974.2|162884.2|162971.1|162881.1|162975.5|162885.5|162969.5|162879.5|14
1656586060000|2022-06-30 10:47:40|162971.3|162881.3|162966.5|162876.5|162977.7|162887.7|162964.5|162874.5|25
1656586070000|2022-06-30 10:47:50|162965.4|162875.4|162966.8|162876.8|162991.6|162901.6|162961.2|162871.2|26
1656586080000|2022-06-30 10:48:00|162967.4|162877.4|162971.6|162881.6|162980.2|162890.2|162966|162876|20
1656586090000|2022-06-30 10:48:10|162971.2|162881.2|162982.5|162892.5|162982.5|162892.5|162971.2|162881.2|23
1656586100000|2022-06-30 10:48:20|162979.7|162889.7|162976.8|162886.8|162979.7|162889.7|162974.8|162884.8|24
1656586110000|2022-06-30 10:48:30|162976.7|162886.7|162973.8|162883.8|162977.4|162887.4|162973.8|162883.8|14
1656586120000|2022-06-30 10:48:40|162973.1|162883.1|162973.8|162883.8|162976.2|162886.2|162973.1|162883.1|20
1656586130000|2022-06-30 10:48:50|162974.1|162884.1|162973.8|162883.8|162975.4|162885.4|162971.5|162881.5|14
1656586140000|2022-06-30 10:49:00|162973.9|162883.9|162975|162885|162975.3|162885.3|162972.5|162882.5|19
1656586150000|2022-06-30 10:49:10|162974.2|162884.2|162992.2|162902.2|162992.6|162902.6|162973.4|162883.4|18
1656586160000|2022-06-30 10:49:20|162987.8|162897.8|162977.1|162887.1|162987.8|162897.8|162973|162883|19
1656586170000|2022-06-30 10:49:30|162978.8|162888.8|162976.7|162886.7|162983.6|162893.6|162973.5|162883.5|30
1656586180000|2022-06-30 10:49:40|162976.6|162886.6|162979.4|162889.4|162979.4|162889.4|162975.9|162885.9|20
1656586190000|2022-06-30 10:49:50|162978.6|162888.6|162979.1|162889.1|162979.1|162889.1|162977.5|162887.5|16
1656586200000|2022-06-30 10:50:00|162977.1|162887.1|162995.6|162905.6|162998.5|162908.5|162976.6|162886.6|32
1656586210000|2022-06-30 10:50:10|162995.3|162905.3|162998.1|162908.1|162999.5|162909.5|162992.1|162902.1|30
1656586220000|2022-06-30 10:50:20|162996.2|162906.2|162996.5|162906.5|163009.7|162919.7|162988.9|162898.9|21
1656586230000|2022-06-30 10:50:30|162991.3|162901.3|162993.6|162903.6|163000.8|162910.8|162988.6|162898.6|26
1656586240000|2022-06-30 10:50:40|162992.2|162902.2|162992.3|162902.3|162995.1|162905.1|162990.9|162900.9|23
1656586250000|2022-06-30 10:50:50|162992.9|162902.9|162980.8|162890.8|162998.8|162908.8|162972.7|162882.7|24
1656586260000|2022-06-30 10:51:00|162981.5|162891.5|162985.8|162895.8|162986.1|162896.1|162981.2|162891.2|23
1656586270000|2022-06-30 10:51:10|162985.5|162895.5|162980.8|162890.8|162986.9|162896.9|162980.8|162890.8|24
1656586280000|2022-06-30 10:51:20|162980.6|162890.6|162981.1|162891.1|162981.2|162891.2|162980.1|162890.1|10
1656586290000|2022-06-30 10:51:30|162980.2|162890.2|162980.8|162890.8|162985.3|162895.3|162964|162874|17
1656586300000|2022-06-30 10:51:40|162979.9|162889.9|162999.4|162909.4|163005.5|162915.5|162978|162888|21
1656586310000|2022-06-30 10:51:50|163004.1|162914.1|163003.1|162913.1|163005.8|162915.8|162997.9|162907.9|13
1656586320000|2022-06-30 10:52:00|163002.2|162912.2|163001.6|162911.6|163005.9|162915.9|162998.3|162908.3|21
1656586330000|2022-06-30 10:52:10|163001.2|162911.2|163000.9|162910.9|163005.5|162915.5|163000.9|162910.9|8
1656586340000|2022-06-30 10:52:20|163001.8|162911.8|162999.2|162909.2|163004.4|162914.4|162998.4|162908.4|13
1656586350000|2022-06-30 10:52:30|162998.9|162908.9|163000.7|162910.7|163000.7|162910.7|162997|162907|10
1656586360000|2022-06-30 10:52:40|163000.8|162910.8|163004.6|162914.6|163004.6|162914.6|163000.8|162910.8|18
1656586370000|2022-06-30 10:52:50|163005.3|162915.3|163000.8|162910.8|163008.3|162918.3|162999.8|162909.8|17
1656586380000|2022-06-30 10:53:00|163004.7|162914.7|163021.8|162931.8|163021.8|162931.8|162997.6|162907.6|32
1656586390000|2022-06-30 10:53:10|163023.6|162933.6|163027|162937|163035.4|162945.4|163020|162930|25
1656586400000|2022-06-30 10:53:20|163026.6|162936.6|163028.6|162938.6|163035.6|162945.6|163017.5|162927.5|16
1656586410000|2022-06-30 10:53:30|163026|162936|163002.6|162912.6|163027|162937|162975.3|162885.3|28
1656586420000|2022-06-30 10:53:40|162995.2|162905.2|163009.8|162919.8|163011.4|162921.4|162995.2|162905.2|20
1656586430000|2022-06-30 10:53:50|163010.6|162920.6|163013.4|162923.4|163014.5|162924.5|163008.6|162918.6|9
1656586440000|2022-06-30 10:54:00|163013.8|162923.8|163011.3|162921.3|163013.8|162923.8|163003.1|162913.1|23
1656586450000|2022-06-30 10:54:10|163009.5|162919.5|163004.6|162914.6|163009.5|162919.5|162999.9|162909.9|22
1656586460000|2022-06-30 10:54:20|162997.3|162907.3|163001.4|162911.4|163005.4|162915.4|162997.3|162907.3|10
1656586470000|2022-06-30 10:54:30|163001.2|162911.2|163007.1|162917.1|163010.6|162920.6|162997.7|162907.7|23
1656586480000|2022-06-30 10:54:40|163007.4|162917.4|163011.7|162921.7|163012.9|162922.9|163006.3|162916.3|23
1656586490000|2022-06-30 10:54:50|163010|162920|163009.9|162919.9|163012.2|162922.2|163009.4|162919.4|18
1656586500000|2022-06-30 10:55:00|163009.6|162919.6|163009.9|162919.9|163012.6|162922.6|163009.6|162919.6|16
1656586510000|2022-06-30 10:55:10|163009.4|162919.4|163008.4|162918.4|163010.9|162920.9|163008.4|162918.4|15
1656586520000|2022-06-30 10:55:20|163009|162919|163013|162923|163017.4|162927.4|163008.4|162918.4|18
1656586530000|2022-06-30 10:55:30|163014|162924|163013|162923|163014|162924|163008.5|162918.5|13
1656586540000|2022-06-30 10:55:40|163012|162922|163018.2|162928.2|163020.8|162930.8|163010|162920|22
1656586550000|2022-06-30 10:55:50|163017.8|162927.8|163017.8|162927.8|163023.6|162933.6|163012|162922|34
1656586560000|2022-06-30 10:56:00|163014.6|162924.6|163028|162938|163034.5|162944.5|163014.6|162924.6|28
1656586570000|2022-06-30 10:56:10|163031.4|162941.4|163038.7|162948.7|163069.9|162979.9|163025.7|162935.7|30
1656586580000|2022-06-30 10:56:20|163040.6|162950.6|163048.6|162958.6|163051.5|162961.5|163038.5|162948.5|28
1656586590000|2022-06-30 10:56:30|163047|162957|163046|162956|163047.8|162957.8|163043.3|162953.3|29
1656586600000|2022-06-30 10:56:40|163045.5|162955.5|163044.5|162954.5|163047.5|162957.5|163044.4|162954.4|20
1656586610000|2022-06-30 10:56:50|163044.4|162954.4|163022.4|162932.4|163044.4|162954.4|163019.5|162929.5|25
1656586620000|2022-06-30 10:57:00|163019|162929|163016.2|162926.2|163021.5|162931.5|163013.8|162923.8|23
1656586630000|2022-06-30 10:57:10|163017.2|162927.2|163016.3|162926.3|163017.2|162927.2|163013.9|162923.9|17
1656586640000|2022-06-30 10:57:20|163016.1|162926.1|163016.8|162926.8|163030.4|162940.4|163001.5|162911.5|17
1656586650000|2022-06-30 10:57:30|163014.6|162924.6|163032.8|162942.8|163032.8|162942.8|163010.7|162920.7|25
1656586660000|2022-06-30 10:57:40|163033.6|162943.6|163024.9|162934.9|163033.6|162943.6|163024.9|162934.9|29
1656586670000|2022-06-30 10:57:50|163024.7|162934.7|163038.1|162948.1|163039.8|162949.8|163024.7|162934.7|26
1656586680000|2022-06-30 10:58:00|163041.5|162951.5|163044|162954|163059.7|162969.7|163034.4|162944.4|30
1656586690000|2022-06-30 10:58:10|163042.3|162952.3|163028.5|162938.5|163046.3|162956.3|163028.1|162938.1|24
1656586700000|2022-06-30 10:58:20|163026.8|162936.8|163028.8|162938.8|163036.9|162946.9|163023.9|162933.9|19
1656586710000|2022-06-30 10:58:30|163025.1|162935.1|163026.3|162936.3|163030|162940|163025.1|162935.1|14
1656586720000|2022-06-30 10:58:40|163026|162936|163025.2|162935.2|163027.8|162937.8|163025.2|162935.2|12
1656586730000|2022-06-30 10:58:50|163025.5|162935.5|163030.6|162940.6|163038.4|162948.4|163025.5|162935.5|21
1656586740000|2022-06-30 10:59:00|163030.3|162940.3|163034.4|162944.4|163043.6|162953.6|163026.8|162936.8|32
1656586750000|2022-06-30 10:59:10|163028.3|162938.3|163041.5|162951.5|163043.4|162953.4|163024.4|162934.4|35
1656586760000|2022-06-30 10:59:20|163041.1|162951.1|163044.6|162954.6|163044.6|162954.6|163035.5|162945.5|21
1656586770000|2022-06-30 10:59:30|163044.3|162954.3|163036.5|162946.5|163044.3|162954.3|163034.1|162944.1|21
1656586780000|2022-06-30 10:59:40|163037.4|162947.4|163023.1|162933.1|163037.4|162947.4|163023.1|162933.1|23
1656586790000|2022-06-30 10:59:50|163024.9|162934.9|163029.2|162939.2|163036.2|162946.2|163020|162930|23
1656586800000|2022-06-30 11:00:00|163032.2|162942.2|163037.4|162947.4|163047.6|162957.6|163022|162932|30
1656586810000|2022-06-30 11:00:10|163037.6|162947.6|163036|162946|163045.2|162955.2|163023.3|162933.3|30
1656586820000|2022-06-30 11:00:20|163034.4|162944.4|163031.8|162941.8|163039.5|162949.5|163025.4|162935.4|33
1656586830000|2022-06-30 11:00:30|163031|162941|163035.3|162945.3|163037.6|162947.6|163026|162936|20
1656586840000|2022-06-30 11:00:40|163035|162945|163030.7|162940.7|163035|162945|163028.3|162938.3|22
1656586850000|2022-06-30 11:00:50|163033|162943|163034.8|162944.8|163046.3|162956.3|163026.4|162936.4|30
1656586860000|2022-06-30 11:01:00|163035.4|162945.4|163024.8|162934.8|163036.4|162946.4|163020.9|162930.9|33
1656586870000|2022-06-30 11:01:10|163025|162935|163025.6|162935.6|163030.3|162940.3|163024.7|162934.7|28
1656586880000|2022-06-30 11:01:20|163025.1|162935.1|163027.8|162937.8|163028.9|162938.9|163024.4|162934.4|17
1656586890000|2022-06-30 11:01:30|163028.1|162938.1|163025.9|162935.9|163028.8|162938.8|163025.6|162935.6|14
1656586900000|2022-06-30 11:01:40|163025.6|162935.6|163026.7|162936.7|163035.3|162945.3|163025.6|162935.6|22
1656586910000|2022-06-30 11:01:50|163026.2|162936.2|163019.5|162929.5|163037.3|162947.3|163019.5|162929.5|22
1656586920000|2022-06-30 11:02:00|163014.4|162924.4|163025.3|162935.3|163027.4|162937.4|163014.4|162924.4|30
1656586930000|2022-06-30 11:02:10|163024.6|162934.6|163025.6|162935.6|163027.3|162937.3|163022.1|162932.1|18
1656586940000|2022-06-30 11:02:20|163023.3|162933.3|163027.6|162937.6|163043|162953|163022.4|162932.4|27
1656586950000|2022-06-30 11:02:30|163026.5|162936.5|163034.1|162944.1|163042.5|162952.5|163026.5|162936.5|29
1656586960000|2022-06-30 11:02:40|163032.3|162942.3|163038.2|162948.2|163038.2|162948.2|163024.5|162934.5|31
1656586970000|2022-06-30 11:02:50|163036.8|162946.8|163035.3|162945.3|163038.4|162948.4|163027.5|162937.5|29
1656586980000|2022-06-30 11:03:00|163034.9|162944.9|163056.5|162966.5|163062.4|162972.4|163018.8|162928.8|31
1656586990000|2022-06-30 11:03:10|163058|162968|163086.9|162996.9|163092.1|163002.1|163057.3|162967.3|33
1656587000000|2022-06-30 11:03:20|163087.2|162997.2|163131.5|163041.5|163142.8|163052.8|163080.5|162990.5|33
1656587010000|2022-06-30 11:03:30|163131.3|163041.3|163168.2|163078.2|163177.3|163087.3|163130.2|163040.2|39
1656587020000|2022-06-30 11:03:40|163168.3|163078.3|163156.7|163066.7|163188.1|163082.3|163155.6|163047.9|39
1656587030000|2022-06-30 11:03:50|163154.8|163064.8|163150|163060|163178.9|163069.2|163136.7|163036.2|34
1656587040000|2022-06-30 11:04:00|163149.5|163059.5|163149.4|163059.4|163172.1|163068.5|163131.5|163041.5|37
1656587050000|2022-06-30 11:04:10|163147.2|163057.2|163109.6|163019.6|163147.2|163057.2|163109.6|163011.9|34
1656587060000|2022-06-30 11:04:20|163114.4|163024.4|163112.3|163022.3|163127.1|163025.9|163106.8|162996.9|31
1656587070000|2022-06-30 11:04:30|163113.6|163023.6|163122.5|163032.5|163123.4|163033.4|163111.4|163021.4|27
1656587080000|2022-06-30 11:04:40|163123.8|163033.8|163127.3|163037.3|163131.4|163041.4|163122.5|163032.5|16
1656587090000|2022-06-30 11:04:50|163126.5|163036.5|163118|163028|163130|163040|163118|163028|16
1656587100000|2022-06-30 11:05:00|163114.1|163024.1|163148.6|163058.6|163173.6|163061.7|163114.1|163024.1|32
1656587110000|2022-06-30 11:05:10|163149.9|163059.9|163145.3|163055.3|163150.9|163060.9|163143.5|163053.5|26
1656587120000|2022-06-30 11:05:20|163146.5|163056.5|163148.7|163058.7|163150.9|163060.9|163143.3|163053.3|15
1656587130000|2022-06-30 11:05:30|163148.5|163058.5|163144|163054|163148.5|163058.5|163143.8|163053.8|19
1656587140000|2022-06-30 11:05:40|163143.7|163053.7|163153.5|163063.5|163167.1|163063.5|163140.7|163031.8|16
1656587150000|2022-06-30 11:05:50|163150.3|163060.3|163138.2|163048.2|163150.5|163060.5|163129.6|163039.6|27
1656587160000|2022-06-30 11:06:00|163137.9|163047.9|163136.3|163046.3|163137.9|163047.9|163132.5|163042.5|20
1656587170000|2022-06-30 11:06:10|163139.6|163049.6|163135.9|163045.9|163139.6|163049.6|163134.1|163044.1|27
1656587180000|2022-06-30 11:06:20|163135.7|163045.7|163135.4|163045.4|163136.1|163046.1|163129.4|163039.4|20
1656587190000|2022-06-30 11:06:30|163133.6|163043.6|163149.5|163059.5|163175.7|163071.3|163129.9|163026.4|24
1656587200000|2022-06-30 11:06:40|163160.1|163070.1|163163.2|163073.2|163171.1|163081.1|163145.9|163055.9|25
1656587210000|2022-06-30 11:06:50|163161|163071|163163.2|163073.2|163179.4|163077.8|163161|163048.7|21
1656587220000|2022-06-30 11:07:00|163163.8|163073.8|163176.4|163086.4|163204.3|163092.1|163162.7|163072.7|22
1656587230000|2022-06-30 11:07:10|163175|163085|163167.2|163077.2|163175.1|163085.1|163166.3|163076.3|21
1656587240000|2022-06-30 11:07:20|163167.9|163077.9|163168.1|163078.1|163169.8|163079.8|163166.7|163076.7|19
1656587250000|2022-06-30 11:07:30|163168.5|163078.5|163166.5|163076.5|163169.4|163079.4|163159.7|163069.7|20
1656587260000|2022-06-30 11:07:40|163137.9|163047.9|163146.1|163056.1|163155.3|163065.3|163130|163040|25
1656587270000|2022-06-30 11:07:50|163144.4|163054.4|163110|163020|163151.3|163061.3|163098|163008|36
1656587280000|2022-06-30 11:08:00|163110.2|163020.2|163116.6|163026.6|163127.4|163037.4|163108|163018|25
1656587290000|2022-06-30 11:08:10|163122.2|163032.2|163121.3|163031.3|163122.5|163032.5|163119.6|163029.6|18
1656587300000|2022-06-30 11:08:20|163121.1|163031.1|163125.3|163035.3|163128.1|163038.1|163119.1|163029.1|14
1656587310000|2022-06-30 11:08:30|163125|163035|163140.8|163050.8|163142.9|163052.9|163125|163035|26
1656587320000|2022-06-30 11:08:40|163141.4|163051.4|163151.7|163061.7|163158.9|163068.9|163140.3|163050.3|33
1656587330000|2022-06-30 11:08:50|163151.6|163061.6|163149.2|163059.2|163160.6|163070.6|163146.2|163056.2|28
1656587340000|2022-06-30 11:09:00|163150.4|163060.4|163162.8|163072.8|163167.8|163077.8|163150.4|163060.4|16
1656587350000|2022-06-30 11:09:10|163163.1|163073.1|163170.3|163080.3|163176.8|163086.8|163162.2|163072.2|19
1656587360000|2022-06-30 11:09:20|163175.6|163085.6|163184|163094|163184.7|163094.7|163155.1|163065.1|25
1656587370000|2022-06-30 11:09:30|163182.6|163092.6|163177.2|163087.2|163182.6|163092.6|163177.2|163087.2|25
1656587380000|2022-06-30 11:09:40|163177.7|163087.7|163203.8|163113.8|163204.2|163114.2|163174.3|163084.3|23
1656587390000|2022-06-30 11:09:50|163201.2|163111.2|163237.5|163147.5|163244|163154|163196.7|163106.7|26
1656587400000|2022-06-30 11:10:00|163235.2|163145.2|163199.7|163109.7|163235.2|163145.2|163199.5|163109.5|27
1656587410000|2022-06-30 11:10:10|163197.9|163107.9|163275|163185|163288.2|163198.2|163184.5|163094.5|30
1656587420000|2022-06-30 11:10:20|163277.6|163187.6|163281.8|163191.8|163285.8|163195.8|163266|163176|33
1656587430000|2022-06-30 11:10:30|163286.7|163196.7|163268.2|163178.2|163286.7|163196.7|163263.5|163173.5|28
1656587440000|2022-06-30 11:10:40|163265.1|163175.1|163273.6|163183.6|163275.3|163185.3|163265.1|163175.1|17
1656587450000|2022-06-30 11:10:50|163271.1|163181.1|163268.5|163178.5|163274.9|163184.9|163266.6|163176.6|32
1656587460000|2022-06-30 11:11:00|163269.7|163179.7|163264.8|163174.8|163271.3|163181.3|163262.6|163172.6|36
1656587470000|2022-06-30 11:11:10|163265.3|163175.3|163275.9|163185.9|163275.9|163185.9|163262.1|163172.1|27
1656587480000|2022-06-30 11:11:20|163274.9|163184.9|163279.7|163189.7|163279.7|163189.7|163272.8|163182.8|17
1656587490000|2022-06-30 11:11:30|163279.8|163189.8|163278.2|163188.2|163282.5|163192.5|163278|163188|12
1656587500000|2022-06-30 11:11:40|163280.4|163190.4|163277.2|163187.2|163284.1|163194.1|163267.7|163177.7|14
1656587510000|2022-06-30 11:11:50|163278.7|163188.7|163333.9|163243.9|163333.9|163243.9|163278.7|163188.7|32
1656587520000|2022-06-30 11:12:00|163329.3|163239.3|163366.7|163276.7|163375.1|163285.1|163329.3|163239.3|34
1656587530000|2022-06-30 11:12:10|163379|163289|163397|163307|163397|163307|163366.9|163276.9|24
1656587540000|2022-06-30 11:12:20|163403.9|163313.9|163494.6|163404.6|163520|163430|163392.8|163302.8|35
1656587550000|2022-06-30 11:12:30|163496.8|163406.8|163416.1|163326.1|163496.8|163406.8|163409.4|163319.4|37
1656587560000|2022-06-30 11:12:40|163416.6|163326.6|163426.5|163336.5|163426.5|163336.5|163412.8|163322.8|25
1656587570000|2022-06-30 11:12:50|163423|163333|163427.8|163337.8|163432.8|163342.8|163423|163333|22
1656587580000|2022-06-30 11:13:00|163427.6|163337.6|163434|163344|163436|163346|163427.6|163337.6|27
1656587590000|2022-06-30 11:13:10|163434.3|163344.3|163427.8|163337.8|163435.7|163345.7|163425.6|163335.6|24
1656587600000|2022-06-30 11:13:20|163428.5|163338.5|163422.5|163332.5|163443.3|163343.2|163415.8|163312.4|32
1656587610000|2022-06-30 11:13:30|163426.7|163336.7|163425.2|163335.2|163434.3|163344.3|163417.5|163327.5|20
1656587620000|2022-06-30 11:13:40|163435.9|163345.9|163416|163326|163435.9|163345.9|163411.4|163321.4|23
1656587630000|2022-06-30 11:13:50|163419.9|163329.9|163437.9|163347.9|163443|163353|163417|163327|26
1656587640000|2022-06-30 11:14:00|163441.5|163351.5|163453.3|163363.3|163453.3|163363.3|163440|163350|29
1656587650000|2022-06-30 11:14:10|163451.4|163361.4|163463.5|163373.5|163464|163374|163451.4|163361.4|18
1656587660000|2022-06-30 11:14:20|163463.2|163373.2|163459.6|163369.6|163463.2|163373.2|163456.2|163366.2|13
1656587670000|2022-06-30 11:14:30|163459.2|163369.2|163456.1|163366.1|163468|163378|163452.5|163362.5|21
1656587680000|2022-06-30 11:14:40|163456|163366|163451.8|163361.8|163457.7|163367.7|163450.5|163360.5|18
1656587690000|2022-06-30 11:14:50|163451.1|163361.1|163445.3|163355.3|163453.1|163363.1|163445.3|163355.3|12
1656587700000|2022-06-30 11:15:00|163453|163363|163450|163360|163454.2|163364.2|163448.8|163358.8|17
1656587710000|2022-06-30 11:15:10|163449.4|163359.4|163453|163363|163453|163363|163441.4|163351.4|16
1656587720000|2022-06-30 11:15:20|163451.2|163361.2|163444.9|163354.9|163451.2|163361.2|163443.5|163353.5|17
1656587730000|2022-06-30 11:15:30|163445.4|163355.4|163438.9|163348.9|163456.6|163366.6|163438.9|163348.9|17
1656587740000|2022-06-30 11:15:40|163436.9|163346.9|163433.6|163343.6|163438.7|163348.7|163413.1|163323.1|28
1656587750000|2022-06-30 11:15:50|163431.8|163341.8|163446.4|163356.4|163453|163363|163416.4|163326.4|34
1656587760000|2022-06-30 11:16:00|163446|163356|163449.3|163359.3|163449.5|163359.5|163437.5|163347.5|29
1656587770000|2022-06-30 11:16:10|163450.4|163360.4|163451.2|163361.2|163453.5|163363.5|163447.7|163357.7|19
1656587780000|2022-06-30 11:16:20|163451|163361|163480.7|163390.7|163483.5|163393.5|163451|163361|32
1656587790000|2022-06-30 11:16:30|163490.4|163400.4|163496.6|163406.6|163499.7|163409.7|163484.1|163394.1|28
1656587800000|2022-06-30 11:16:40|163496.3|163406.3|163506|163416|163506|163416|163476|163386|32
1656587810000|2022-06-30 11:16:50|163502.8|163412.8|163502|163412|163508.3|163418.3|163501.1|163411.1|21
1656587820000|2022-06-30 11:17:00|163501.7|163411.7|163517.6|163427.6|163523.6|163433.6|163501.6|163411.6|33
1656587830000|2022-06-30 11:17:10|163517.2|163427.2|163511.6|163421.6|163522.4|163432.4|163511|163421|25
1656587840000|2022-06-30 11:17:20|163508|163418|163512|163422|163516.8|163426.8|163498.7|163408.7|35
1656587850000|2022-06-30 11:17:30|163512.7|163422.7|163501.6|163411.6|163516.3|163426.3|163499.9|163409.9|35
1656587860000|2022-06-30 11:17:40|163501.2|163411.2|163463.4|163373.4|163501.2|163411.2|163451.6|163361.6|35
1656587870000|2022-06-30 11:17:50|163464|163374|163470.6|163380.6|163473.1|163383.1|163458.5|163368.5|25
1656587880000|2022-06-30 11:18:00|163470|163380|163478.1|163388.1|163480.1|163390.1|163468.7|163378.7|24
1656587890000|2022-06-30 11:18:10|163478.3|163388.3|163482.8|163392.8|163489.2|163399.2|163474.2|163384.2|29
1656587900000|2022-06-30 11:18:20|163482.6|163392.6|163491.1|163401.1|163495.5|163405.5|163480.4|163390.4|33
1656587910000|2022-06-30 11:18:30|163491.7|163401.7|163496|163406|163499.5|163409.5|163488.7|163398.7|32
1656587920000|2022-06-30 11:18:40|163495.7|163405.7|163493.8|163403.8|163495.7|163405.7|163488.6|163398.6|32
1656587930000|2022-06-30 11:18:50|163496.3|163406.3|163561.1|163471.1|163581|163491|163494.5|163404.5|32
1656587940000|2022-06-30 11:19:00|163561|163471|163644.3|163554.3|163651.1|163561.1|163560.6|163470.6|40
1656587950000|2022-06-30 11:19:10|163645.2|163555.2|163650.1|163560.1|163658.3|163568.3|163645.2|163555.2|35
1656587960000|2022-06-30 11:19:20|163650.7|163560.7|163654.4|163564.4|163659.9|163569.9|163645.9|163555.9|30
1656587970000|2022-06-30 11:19:30|163654.8|163564.8|163599.6|163509.6|163665.3|163575.3|163599.6|163509.6|34
1656587980000|2022-06-30 11:19:40|163600.4|163510.4|163590.1|163500.1|163601.2|163511.2|163587.1|163497.1|28
1656587990000|2022-06-30 11:19:50|163590.9|163500.9|163602.1|163512.1|163607.6|163517.6|163589.5|163499.5|23
1656588000000|2022-06-30 11:20:00|163603.5|163513.5|163617.7|163527.7|163623.9|163533.9|163603.2|163513.2|31
1656588010000|2022-06-30 11:20:10|163615.8|163525.8|163624.7|163534.7|163624.7|163534.7|163608.2|163518.2|23
1656588020000|2022-06-30 11:20:20|163623.3|163533.3|163650.7|163560.7|163653.8|163563.8|163622|163532|28
1656588030000|2022-06-30 11:20:30|163651.1|163561.1|163650.8|163560.8|163656.4|163566.4|163648.3|163558.3|25
1656588040000|2022-06-30 11:20:40|163649.9|163559.9|163650.9|163560.9|163652.9|163562.9|163648.1|163558.1|22
1656588050000|2022-06-30 11:20:50|163651|163561|163648.5|163558.5|163655.7|163565.7|163647.5|163557.5|19
1656588060000|2022-06-30 11:21:00|163645.2|163555.2|163628.2|163538.2|163651.2|163561.2|163619.3|163529.3|26
1656588070000|2022-06-30 11:21:10|163627.7|163537.7|163637|163547|163637.6|163547.6|163622.4|163532.4|23
1656588080000|2022-06-30 11:21:20|163625.1|163535.1|163645.4|163555.4|163658.2|163568.2|163625.1|163535.1|33
1656588090000|2022-06-30 11:21:30|163644.8|163554.8|163655.1|163565.1|163665.2|163575.2|163644.8|163554.8|37
1656588100000|2022-06-30 11:21:40|163648.5|163558.5|163620.7|163530.7|163649.1|163559.1|163617.6|163527.6|24
1656588110000|2022-06-30 11:21:50|163620.6|163530.6|163570.9|163480.9|163623.6|163533.6|163555.1|163465.1|26
1656588120000|2022-06-30 11:22:00|163570.2|163480.2|163579.2|163489.2|163580.2|163490.2|163568.5|163478.5|32
1656588130000|2022-06-30 11:22:10|163576|163486|163577.3|163487.3|163580.4|163490.4|163574.3|163484.3|20
1656588140000|2022-06-30 11:22:20|163579.4|163489.4|163616.3|163526.3|163617.9|163527.9|163578.8|163488.8|32
1656588150000|2022-06-30 11:22:30|163613.9|163523.9|163609.9|163519.9|163615.1|163525.1|163609.5|163519.5|27
1656588160000|2022-06-30 11:22:40|163610.8|163520.8|163629.6|163539.6|163634.3|163544.3|163608.3|163518.3|32
1656588170000|2022-06-30 11:22:50|163628.8|163538.8|163623.6|163533.6|163647.2|163557.2|163623.6|163533.6|34
1656588180000|2022-06-30 11:23:00|163622.8|163532.8|163631|163541|163631|163541|163609|163519|28
1656588190000|2022-06-30 11:23:10|163619.1|163529.1|163627.1|163537.1|163627.7|163537.7|163619.1|163529.1|33
1656588200000|2022-06-30 11:23:20|163627|163537|163589.6|163499.6|163629|163539|163589.6|163499.6|19
1656588210000|2022-06-30 11:23:30|163592.1|163502.1|163589.7|163499.7|163596.7|163506.7|163586.1|163496.1|26
1656588220000|2022-06-30 11:23:40|163574.3|163484.3|163579.6|163489.6|163581|163491|163564.1|163474.1|25
1656588230000|2022-06-30 11:23:50|163578.9|163488.9|163529.2|163439.2|163578.9|163488.9|163505.9|163415.9|31
1656588240000|2022-06-30 11:24:00|163531.9|163441.9|163528.2|163438.2|163533.7|163443.7|163526.5|163436.5|32
1656588250000|2022-06-30 11:24:10|163527.5|163437.5|163509.4|163419.4|163528|163438|163506.4|163416.4|32
1656588260000|2022-06-30 11:24:20|163513.2|163423.2|163525.5|163435.5|163527.6|163437.6|163511.6|163421.6|27
1656588270000|2022-06-30 11:24:30|163525.3|163435.3|163527|163437|163532.2|163442.2|163511.3|163421.3|36
1656588280000|2022-06-30 11:24:40|163529.3|163439.3|163524.6|163434.6|163529.4|163439.4|163522.4|163432.4|27
1656588290000|2022-06-30 11:24:50|163523.8|163433.8|163531.1|163441.1|163531.4|163441.4|163523.8|163433.8|33
1656588300000|2022-06-30 11:25:00|163531.8|163441.8|163537.3|163447.3|163546|163456|163529|163439|31
1656588310000|2022-06-30 11:25:10|163537.8|163447.8|163529.4|163439.4|163539.6|163449.6|163528.5|163438.5|27
1656588320000|2022-06-30 11:25:20|163530.3|163440.3|163540.3|163450.3|163541.6|163451.6|163521.7|163431.7|33
1656588330000|2022-06-30 11:25:30|163542.8|163452.8|163536.4|163446.4|163544.4|163454.4|163532.5|163442.5|34
1656588340000|2022-06-30 11:25:40|163535|163445|163536.5|163446.5|163539.1|163449.1|163534.4|163444.4|27
1656588350000|2022-06-30 11:25:50|163535.1|163445.1|163548.2|163458.2|163548.2|163458.2|163535.1|163445.1|26
1656588360000|2022-06-30 11:26:00|163547.8|163457.8|163546.9|163456.9|163550.3|163460.3|163533.2|163443.2|37
1656588370000|2022-06-30 11:26:10|163546.1|163456.1|163549.7|163459.7|163550|163460|163544.3|163454.3|29
1656588380000|2022-06-30 11:26:20|163549.9|163459.9|163576.3|163486.3|163577.3|163487.3|163549.3|163459.3|32
1656588390000|2022-06-30 11:26:30|163578.1|163488.1|163583|163493|163589.3|163499.3|163578.1|163488.1|26
1656588400000|2022-06-30 11:26:40|163585.4|163495.4|163584.8|163494.8|163592|163502|163583.6|163493.6|22
1656588410000|2022-06-30 11:26:50|163584.3|163494.3|163588.1|163498.1|163590.2|163500.2|163581.6|163491.6|17
1656588420000|2022-06-30 11:27:00|163591.2|163501.2|163585.6|163495.6|163591.2|163501.2|163583.7|163493.7|23
1656588430000|2022-06-30 11:27:10|163585.7|163495.7|163586.7|163496.7|163588.1|163498.1|163583.9|163493.9|24
1656588440000|2022-06-30 11:27:20|163583.5|163493.5|163592.6|163502.6|163600|163510|163581.6|163491.6|18
1656588450000|2022-06-30 11:27:30|163591.6|163501.6|163596.2|163506.2|163597.2|163507.2|163589.2|163499.2|23
1656588460000|2022-06-30 11:27:40|163594.8|163504.8|163597|163507|163597.3|163507.3|163592.7|163502.7|18
1656588470000|2022-06-30 11:27:50|163595.9|163505.9|163594.9|163504.9|163598.1|163508.1|163592.4|163502.4|21
1656588480000|2022-06-30 11:28:00|163595.1|163505.1|163599.3|163509.3|163599.3|163509.3|163593.6|163503.6|20
1656588490000|2022-06-30 11:28:10|163599.6|163509.6|163600.2|163510.2|163603.3|163513.3|163597.5|163507.5|16
1656588500000|2022-06-30 11:28:20|163603.1|163513.1|163600.2|163510.2|163603.3|163513.3|163598.1|163508.1|22
1656588510000|2022-06-30 11:28:30|163599.9|163509.9|163599.3|163509.3|163602.7|163512.7|163598.5|163508.5|15
1656588520000|2022-06-30 11:28:40|163599|163509|163691.6|163601.6|163691.6|163601.6|163597.4|163507.4|34
1656588530000|2022-06-30 11:28:50|163690.9|163600.9|163749.8|163659.8|163761.8|163671.8|163684.5|163594.5|34
1656588540000|2022-06-30 11:29:00|163751.9|163661.9|163786.1|163696.1|163796.7|163706.7|163749.3|163659.3|34
1656588550000|2022-06-30 11:29:10|163788.8|163698.8|163784.5|163694.5|163792.2|163702.2|163775|163685|27
1656588560000|2022-06-30 11:29:20|163784.1|163694.1|163800.7|163710.7|163806.4|163716.4|163777.4|163687.4|27
1656588570000|2022-06-30 11:29:30|163807.4|163717.4|163815.3|163725.3|163820.8|163730.8|163800.6|163710.6|27
1656588580000|2022-06-30 11:29:40|163815.6|163725.6|163824.3|163734.3|163836.8|163746.8|163807.1|163717.1|32
1656588590000|2022-06-30 11:29:50|163830.9|163740.9|163851.9|163761.9|163866|163776|163830.9|163740.9|30
1656588600000|2022-06-30 11:30:00|163851.2|163761.2|163854|163764|163856.7|163766.7|163850.2|163760.2|28
1656588610000|2022-06-30 11:30:10|163836.4|163746.4|163852.8|163762.8|163856|163766|163836.4|163746.4|35
1656588620000|2022-06-30 11:30:20|163856.7|163766.7|163932.8|163842.8|163936.7|163846.7|163847.3|163757.3|37
1656588630000|2022-06-30 11:30:30|163934.3|163844.3|163929.5|163839.5|163953.7|163863.7|163929.5|163839.5|35
1656588640000|2022-06-30 11:30:40|163933.8|163843.8|163935.6|163845.6|163936.6|163846.6|163930.3|163840.3|30
1656588650000|2022-06-30 11:30:50|163935.4|163845.4|163936.8|163846.8|163936.8|163846.8|163932.1|163842.1|33
1656588660000|2022-06-30 11:31:00|163936.9|163846.9|163965.3|163875.3|163969.6|163879.6|163936.6|163846.6|28
1656588670000|2022-06-30 11:31:10|163968.5|163878.5|163977.7|163887.7|163980|163890|163965.1|163875.1|26
1656588680000|2022-06-30 11:31:20|163976.8|163886.8|163984.4|163894.4|163997.7|163907.7|163975.8|163885.8|36
1656588690000|2022-06-30 11:31:30|163984.3|163894.3|163962.3|163872.3|163985.1|163895.1|163958.2|163868.2|28
1656588700000|2022-06-30 11:31:40|163963.1|163873.1|163959.3|163869.3|163967.3|163877.3|163958.9|163868.9|22
1656588710000|2022-06-30 11:31:50|163958.8|163868.8|163974.1|163884.1|163976.3|163886.3|163958.8|163868.8|32
1656588720000|2022-06-30 11:32:00|163972.5|163882.5|163968.2|163878.2|163978.8|163888.8|163960|163870|29
1656588730000|2022-06-30 11:32:10|163958.5|163868.5|163955.5|163865.5|163964.4|163874.4|163955.5|163865.5|25
1656588740000|2022-06-30 11:32:20|163957.3|163867.3|163989.8|163899.8|163990.6|163900.6|163951.3|163861.3|33
1656588750000|2022-06-30 11:32:30|163990.2|163900.2|163988.2|163898.2|163994.2|163904.2|163988.1|163898.1|22
1656588760000|2022-06-30 11:32:40|163988.6|163898.6|163977|163887|163990.9|163900.9|163974.4|163884.4|34
1656588770000|2022-06-30 11:32:50|163975.7|163885.7|163948.9|163858.9|163978.6|163888.6|163948.9|163858.9|37
1656588780000|2022-06-30 11:33:00|163945.3|163855.3|163920.6|163830.6|163946.6|163856.6|163912|163822|32
1656588790000|2022-06-30 11:33:10|163922.4|163832.4|163906.9|163816.9|163925.2|163835.2|163902.5|163812.5|36
1656588800000|2022-06-30 11:33:20|163910.1|163820.1|163914.9|163824.9|163917.5|163827.5|163906.1|163816.1|33
1656588810000|2022-06-30 11:33:30|163915.4|163825.4|163952.5|163862.5|163983.7|163893.7|163912.8|163822.8|29
1656588820000|2022-06-30 11:33:40|163942.8|163852.8|163976.3|163886.3|163978.8|163888.8|163941.1|163851.1|31
1656588830000|2022-06-30 11:33:50|163976.2|163886.2|163977.4|163887.4|163979.3|163889.3|163970.4|163880.4|28
1656588840000|2022-06-30 11:34:00|163980.7|163890.7|163983.7|163893.7|163985.2|163895.2|163979.6|163889.6|24
1656588850000|2022-06-30 11:34:10|163983.9|163893.9|163986.4|163896.4|164001.7|163911.7|163978.5|163888.5|31
1656588860000|2022-06-30 11:34:20|163984.4|163894.4|163984.1|163894.1|163985.8|163895.8|163971.3|163881.3|26
1656588870000|2022-06-30 11:34:30|163984.6|163894.6|164003.6|163913.6|164013.9|163923.9|163975.6|163885.6|17
1656588880000|2022-06-30 11:34:40|164000.9|163910.9|164021.1|163931.1|164029|163939|164000.9|163910.9|27
1656588890000|2022-06-30 11:34:50|164018.1|163928.1|164055.2|163965.2|164063.4|163973.4|164013.6|163923.6|30
1656588900000|2022-06-30 11:35:00|164054.7|163964.7|164112.9|164022.9|164118.8|164028.8|164047|163957|27
1656588910000|2022-06-30 11:35:10|164114.5|164024.5|164113.1|164023.1|164114.5|164024.5|164105.8|164015.8|26
1656588920000|2022-06-30 11:35:20|164111.2|164021.2|164184.1|164094.1|164184.1|164094.1|164099.2|164009.2|37
1656588930000|2022-06-30 11:35:30|164183.7|164093.7|164148|164058|164183.7|164093.7|164148|164058|38
1656588940000|2022-06-30 11:35:40|164149.5|164059.5|164147.2|164057.2|164149.5|164059.5|164136.7|164046.7|33
1656588950000|2022-06-30 11:35:50|164148.5|164058.5|164144.2|164054.2|164148.5|164058.5|164142.4|164052.4|25
1656588960000|2022-06-30 11:36:00|164140.7|164050.7|164128.3|164038.3|164150.8|164060.8|164121.4|164031.4|35
1656588970000|2022-06-30 11:36:10|164127.4|164037.4|164127.4|164037.4|164129.1|164039.1|164126.1|164036.1|23
1656588980000|2022-06-30 11:36:20|164126.9|164036.9|164121.7|164031.7|164129.8|164039.8|164121.7|164031.7|19
1656588990000|2022-06-30 11:36:30|164124.8|164034.8|164140.2|164050.2|164148.7|164058.7|164124.8|164034.8|20
1656589000000|2022-06-30 11:36:40|164136.1|164046.1|164125.5|164035.5|164144.5|164054.5|164124.9|164034.9|29
1656589010000|2022-06-30 11:36:50|164123.6|164033.6|164166.4|164076.4|164166.4|164076.4|164116.6|164026.6|31
1656589020000|2022-06-30 11:37:00|164175.6|164085.6|164179.3|164089.3|164187.6|164097.6|164173|164083|30
1656589030000|2022-06-30 11:37:10|164177.4|164087.4|164106.3|164016.3|164178.1|164088.1|164101.2|164011.2|35
1656589040000|2022-06-30 11:37:20|164106.9|164016.9|164150.6|164060.6|164166.1|164076.1|164105.6|164015.6|35
1656589050000|2022-06-30 11:37:30|164150.5|164060.5|164104.7|164014.7|164150.5|164060.5|164095.2|164005.2|33
1656589060000|2022-06-30 11:37:40|164104.9|164014.9|164117.7|164027.7|164120.8|164030.8|164104.9|164014.9|31
1656589070000|2022-06-30 11:37:50|164117.9|164027.9|164129.8|164039.8|164129.8|164039.8|164114.7|164024.7|30
1656589080000|2022-06-30 11:38:00|164130.2|164040.2|164123.4|164033.4|164145.4|164055.4|164123.1|164033.1|30
1656589090000|2022-06-30 11:38:10|164124.2|164034.2|164144.8|164054.8|164144.8|164054.8|164122.2|164032.2|20
1656589100000|2022-06-30 11:38:20|164143|164053|164119.7|164029.7|164143.5|164053.5|164119.2|164029.2|27
1656589110000|2022-06-30 11:38:30|164123.9|164033.9|164136.6|164046.6|164144.1|164054.1|164115.3|164025.3|27
1656589120000|2022-06-30 11:38:40|164137.2|164047.2|164127.4|164037.4|164138.7|164048.7|164125.8|164035.8|22
1656589130000|2022-06-30 11:38:50|164129.4|164039.4|164129|164039|164134.2|164044.2|164129|164039|13
1656589140000|2022-06-30 11:39:00|164129.3|164039.3|164130.9|164040.9|164134.3|164044.3|164127.3|164037.3|17
1656589150000|2022-06-30 11:39:10|164129.7|164039.7|164128.6|164038.6|164141.1|164051.1|164125|164035|25
1656589160000|2022-06-30 11:39:20|164127.4|164037.4|164142.4|164052.4|164142.4|164052.4|164127.4|164037.4|25
1656589170000|2022-06-30 11:39:30|164142.2|164052.2|164140.6|164050.6|164146.9|164056.9|164132.5|164042.5|18
1656589180000|2022-06-30 11:39:40|164142.2|164052.2|164195.8|164105.8|164203.3|164113.3|164140.7|164050.7|26
1656589190000|2022-06-30 11:39:50|164197.6|164107.6|164182|164092|164197.6|164107.6|164180.7|164090.7|21
1656589200000|2022-06-30 11:40:00|164181.9|164091.9|164169.9|164079.9|164182.9|164092.9|164166.1|164076.1|28
1656589210000|2022-06-30 11:40:10|164165.6|164075.6|164179.3|164089.3|164182.9|164092.9|164157.8|164067.8|26
1656589220000|2022-06-30 11:40:20|164177.4|164087.4|164173.2|164083.2|164183.1|164093.1|164171.8|164081.8|23
1656589230000|2022-06-30 11:40:30|164178.4|164088.4|164161.2|164071.2|164179.7|164089.7|164153.7|164063.7|26
1656589240000|2022-06-30 11:40:40|164161.4|164071.4|164158.1|164068.1|164163.3|164073.3|164156.6|164066.6|29
1656589250000|2022-06-30 11:40:50|164160.9|164070.9|164105|164015|164160.9|164070.9|164104.6|164014.6|28
1656589260000|2022-06-30 11:41:00|164103.9|164013.9|164113.3|164023.3|164132.2|164042.2|164103.9|164013.9|35
1656589270000|2022-06-30 11:41:10|164113.7|164023.7|164173.1|164083.1|164173.1|164083.1|164111.2|164021.2|28
1656589280000|2022-06-30 11:41:20|164166.4|164076.4|164176|164086|164182.7|164092.7|164162.7|164072.7|35
1656589290000|2022-06-30 11:41:30|164176.1|164086.1|164121|164031|164176.1|164086.1|164120|164030|27
1656589300000|2022-06-30 11:41:40|164121.4|164031.4|164134.6|164044.6|164134.6|164044.6|164112.8|164022.8|36
1656589310000|2022-06-30 11:41:50|164131.1|164041.1|164135.2|164045.2|164139.8|164049.8|164131.1|164041.1|21
1656589320000|2022-06-30 11:42:00|164135.5|164045.5|164135.3|164045.3|164139.9|164049.9|164133|164043|27
1656589330000|2022-06-30 11:42:10|164135.6|164045.6|164138.9|164048.9|164141.7|164051.7|164134.3|164044.3|23
1656589340000|2022-06-30 11:42:20|164138.8|164048.8|164117.5|164027.5|164138.8|164048.8|164113.8|164023.8|27
1656589350000|2022-06-30 11:42:30|164116.5|164026.5|164124.5|164034.5|164124.5|164034.5|164116.2|164026.2|26
1656589360000|2022-06-30 11:42:40|164124.4|164034.4|164082.6|163992.6|164125.6|164035.6|164081.7|163991.7|29
1656589370000|2022-06-30 11:42:50|164080.7|163990.7|164104.3|164014.3|164106.7|164016.7|164080.7|163990.7|31
1656589380000|2022-06-30 11:43:00|164103.4|164013.4|164099.5|164009.5|164104.9|164014.9|164097.4|164007.4|27
1656589390000|2022-06-30 11:43:10|164099.1|164009.1|164103.2|164013.2|164104.7|164014.7|164096.6|164006.6|22
1656589400000|2022-06-30 11:43:20|164101.5|164011.5|164101.6|164011.6|164103.4|164013.4|164097.1|164007.1|24
1656589410000|2022-06-30 11:43:30|164100.3|164010.3|164095|164005|164104.3|164014.3|164094.5|164004.5|22
1656589420000|2022-06-30 11:43:40|164096.1|164006.1|164093.4|164003.4|164106.8|164016.8|164093.2|164003.2|30
1656589430000|2022-06-30 11:43:50|164092.6|164002.6|164090.9|164000.9|164099.1|164009.1|164090.9|164000.9|31
1656589440000|2022-06-30 11:44:00|164088.9|163998.9|164087.2|163997.2|164108.5|164018.5|164081.7|163991.7|31
1656589450000|2022-06-30 11:44:10|164087.8|163997.8|164085.8|163995.8|164095.1|164005.1|164084.2|163994.2|31
1656589460000|2022-06-30 11:44:20|164086.4|163996.4|164086.4|163996.4|164088.7|163998.7|164083.3|163993.3|23
1656589470000|2022-06-30 11:44:30|164088.1|163998.1|164124.1|164034.1|164126.5|164036.5|164088.1|163998.1|33
1656589480000|2022-06-30 11:44:40|164121.4|164031.4|164085.4|163995.4|164127.5|164037.5|164078|163988|33
1656589490000|2022-06-30 11:44:50|164083.9|163993.9|164048.1|163958.1|164101.5|164011.5|164045.9|163955.9|39
1656589500000|2022-06-30 11:45:00|164045.7|163955.7|163971.7|163881.7|164047.9|163957.9|163960.1|163870.1|37
1656589510000|2022-06-30 11:45:10|163968.8|163878.8|163966.3|163876.3|163975.8|163885.8|163966.3|163876.3|26
1656589520000|2022-06-30 11:45:20|163965.5|163875.5|163971.4|163881.4|163983.7|163893.7|163963.7|163873.7|33
1656589530000|2022-06-30 11:45:30|163970.6|163880.6|163983.9|163893.9|163988|163898|163953.6|163863.6|38
1656589540000|2022-06-30 11:45:40|163991.9|163901.9|164052.3|163962.3|164052.3|163962.3|163983.2|163893.2|36
1656589550000|2022-06-30 11:45:50|164050.2|163960.2|164027|163937|164055.2|163965.2|164027|163937|35
1656589560000|2022-06-30 11:46:00|164028.7|163938.7|164025.3|163935.3|164047.4|163957.4|164023.4|163933.4|39
1656589570000|2022-06-30 11:46:10|164025.6|163935.6|164027.5|163937.5|164027.5|163937.5|164017.3|163927.3|28
1656589580000|2022-06-30 11:46:20|164022.3|163932.3|164030.5|163940.5|164037.6|163947.6|164021.5|163931.5|22
1656589590000|2022-06-30 11:46:30|164025.3|163935.3|164033.2|163943.2|164033.4|163943.4|164016|163926|32
1656589600000|2022-06-30 11:46:40|164034.6|163944.6|164033|163943|164040.5|163950.5|164029.4|163939.4|30
1656589610000|2022-06-30 11:46:50|164027.8|163937.8|164016.7|163926.7|164028.4|163938.4|164015.4|163925.4|32
1656589620000|2022-06-30 11:47:00|164017.2|163927.2|163958.2|163868.2|164017.2|163927.2|163954.3|163864.3|37
1656589630000|2022-06-30 11:47:10|163959.4|163869.4|163947.5|163857.5|163959.4|163869.4|163938.7|163848.7|34
1656589640000|2022-06-30 11:47:20|163948.4|163858.4|163935.9|163845.9|163950.9|163860.9|163933.4|163843.4|34
1656589650000|2022-06-30 11:47:30|163940|163850|163930|163840|163953|163863|163902.2|163812.2|35
1656589660000|2022-06-30 11:47:40|163927.4|163837.4|163950.6|163860.6|163950.6|163860.6|163927.4|163837.4|33
1656589670000|2022-06-30 11:47:50|163950.1|163860.1|163958.6|163868.6|163971.2|163881.2|163943.9|163853.9|29
1656589680000|2022-06-30 11:48:00|163959.5|163869.5|163963.8|163873.8|163969.9|163879.9|163952.7|163862.7|35
1656589690000|2022-06-30 11:48:10|163968.3|163878.3|163956.9|163866.9|163983.6|163893.6|163954.1|163864.1|37
1656589700000|2022-06-30 11:48:20|163956.1|163866.1|163924.6|163834.6|163956.1|163866.1|163909.2|163819.2|35
1656589710000|2022-06-30 11:48:30|163924.3|163834.3|163949.9|163859.9|163967.3|163877.3|163921|163831|37
1656589720000|2022-06-30 11:48:40|163916.7|163826.7|163901.6|163811.6|163916.7|163826.7|163885.5|163795.5|37
1656589730000|2022-06-30 11:48:50|163901.4|163811.4|163959.5|163869.5|163961.8|163871.8|163901.4|163811.4|33
1656589740000|2022-06-30 11:49:00|163965.9|163875.9|163930.1|163840.1|163968.5|163878.5|163928.7|163838.7|36
1656589750000|2022-06-30 11:49:10|163930.2|163840.2|163928.1|163838.1|163933.8|163843.8|163927|163837|35
1656589760000|2022-06-30 11:49:20|163926.2|163836.2|163879|163789|163929.5|163839.5|163878.3|163788.3|40
1656589770000|2022-06-30 11:49:30|163880.6|163790.6|163876.9|163786.9|163884.5|163794.5|163869.3|163779.3|35
1656589780000|2022-06-30 11:49:40|163879.6|163789.6|163888.1|163798.1|163888.1|163798.1|163874.6|163784.6|35
1656589790000|2022-06-30 11:49:50|163889|163799|163892.9|163802.9|163892.9|163802.9|163883.6|163793.6|33
1656589800000|2022-06-30 11:50:00|163889.9|163799.9|163890.3|163800.3|163896.6|163806.6|163884.4|163794.4|30
1656589810000|2022-06-30 11:50:10|163891.1|163801.1|163914.8|163824.8|163914.8|163824.8|163882.2|163792.2|38
1656589820000|2022-06-30 11:50:20|163913.9|163823.9|163922.1|163832.1|163929.9|163839.9|163911.6|163821.6|31
1656589830000|2022-06-30 11:50:30|163920.9|163830.9|163930.1|163840.1|163930.1|163840.1|163910.4|163820.4|36
1656589840000|2022-06-30 11:50:40|163928.6|163838.6|163926.3|163836.3|163931.5|163841.5|163925.8|163835.8|28
1656589850000|2022-06-30 11:50:50|163925.8|163835.8|163910.3|163820.3|163925.8|163835.8|163887.2|163797.2|37
1656589860000|2022-06-30 11:51:00|163908.8|163818.8|163913.1|163823.1|163915.9|163825.9|163903.6|163813.6|30
1656589870000|2022-06-30 11:51:10|163913.4|163823.4|163913.9|163823.9|163915|163825|163912.2|163822.2|19
1656589880000|2022-06-30 11:51:20|163914.2|163824.2|163913.2|163823.2|163916.1|163826.1|163913.2|163823.2|12
1656589890000|2022-06-30 11:51:30|163911.9|163821.9|163927.8|163837.8|163927.8|163837.8|163909.1|163819.1|20
1656589900000|2022-06-30 11:51:40|163925.8|163835.8|163925.6|163835.6|163933.9|163843.9|163923.1|163833.1|33
1656589910000|2022-06-30 11:51:50|163924.7|163834.7|163913.6|163823.6|163928.7|163838.7|163912.8|163822.8|27
1656589920000|2022-06-30 11:52:00|163912.9|163822.9|163911.6|163821.6|163912.9|163822.9|163904.5|163814.5|37
1656589930000|2022-06-30 11:52:10|163910.8|163820.8|163923.4|163833.4|163924.6|163834.6|163910.3|163820.3|32
1656589940000|2022-06-30 11:52:20|163923.8|163833.8|163922.8|163832.8|163923.8|163833.8|163921.6|163831.6|19
1656589950000|2022-06-30 11:52:30|163921.1|163831.1|163925.2|163835.2|163925.8|163835.8|163921.1|163831.1|19
1656589960000|2022-06-30 11:52:40|163924.6|163834.6|163922.5|163832.5|163935.2|163845.2|163919.6|163829.6|34
1656589970000|2022-06-30 11:52:50|163922.8|163832.8|163924.3|163834.3|163925.2|163835.2|163920.4|163830.4|29
1656589980000|2022-06-30 11:53:00|163924.2|163834.2|163923.7|163833.7|163935.8|163845.8|163923.7|163833.7|31
1656589990000|2022-06-30 11:53:10|163924.4|163834.4|163930.3|163840.3|163931.9|163841.9|163924.4|163834.4|28
1656590000000|2022-06-30 11:53:20|163930.5|163840.5|163912|163822|163931.4|163841.4|163910.1|163820.1|28
1656590010000|2022-06-30 11:53:30|163911.8|163821.8|163913.3|163823.3|163915.8|163825.8|163911.5|163821.5|25
1656590020000|2022-06-30 11:53:40|163916.1|163826.1|163913.6|163823.6|163920.3|163830.3|163911.3|163821.3|28
1656590030000|2022-06-30 11:53:50|163913.5|163823.5|163890.3|163800.3|163913.5|163823.5|163886.9|163796.9|27
1656590040000|2022-06-30 11:54:00|163889.8|163799.8|163887.4|163797.4|163896.3|163806.3|163883.1|163793.1|27
1656590050000|2022-06-30 11:54:10|163887.7|163797.7|163901.5|163811.5|163917|163827|163886.4|163796.4|31
1656590060000|2022-06-30 11:54:20|163901.3|163811.3|163901.9|163811.9|163905.1|163815.1|163901.3|163811.3|23
1656590070000|2022-06-30 11:54:30|163900.9|163810.9|163885.7|163795.7|163901.1|163811.1|163885|163795|30
1656590080000|2022-06-30 11:54:40|163885.8|163795.8|163904.6|163814.6|163904.6|163814.6|163885.3|163795.3|17
1656590090000|2022-06-30 11:54:50|163901.1|163811.1|163892.5|163802.5|163901.3|163811.3|163891.8|163801.8|14
1656590100000|2022-06-30 11:55:00|163892.3|163802.3|163890.9|163800.9|163892.3|163802.3|163885.6|163795.6|28
1656590110000|2022-06-30 11:55:10|163891.1|163801.1|163858|163768|163891.1|163801.1|163858|163768|35
1656590120000|2022-06-30 11:55:20|163865.1|163775.1|163872.3|163782.3|163879.6|163789.6|163861.9|163771.9|32
1656590130000|2022-06-30 11:55:30|163872.7|163782.7|163866.2|163776.2|163872.7|163782.7|163866|163776|21
1656590140000|2022-06-30 11:55:40|163866|163776|163872.1|163782.1|163874.9|163784.9|163862.7|163772.7|31
1656590150000|2022-06-30 11:55:50|163869.8|163779.8|163869.2|163779.2|163870.3|163780.3|163864.8|163774.8|27
1656590160000|2022-06-30 11:56:00|163869.9|163779.9|163861.1|163771.1|163869.9|163779.9|163860.9|163770.9|31
1656590170000|2022-06-30 11:56:10|163860.8|163770.8|163859.5|163769.5|163867.4|163777.4|163858.5|163768.5|31
1656590180000|2022-06-30 11:56:20|163861.2|163771.2|163864.5|163774.5|163870.6|163780.6|163855.5|163765.5|34
1656590190000|2022-06-30 11:56:30|163864.3|163774.3|163856.7|163766.7|163870.5|163780.5|163854.5|163764.5|33
1656590200000|2022-06-30 11:56:40|163856.5|163766.5|163858.9|163768.9|163862.8|163772.8|163852|163762|31
1656590210000|2022-06-30 11:56:50|163859.2|163769.2|163822.4|163732.4|163859.6|163769.6|163820|163730|36
1656590220000|2022-06-30 11:57:00|163822.2|163732.2|163817.9|163727.9|163832.7|163742.7|163805.3|163715.3|35
1656590230000|2022-06-30 11:57:10|163812.7|163722.7|163818.5|163728.5|163820.1|163730.1|163808.6|163718.6|32
1656590240000|2022-06-30 11:57:20|163818.7|163728.7|163811.9|163721.9|163823.5|163733.5|163784.8|163694.8|31
1656590250000|2022-06-30 11:57:30|163809.9|163719.9|163811.1|163721.1|163821|163731|163808.2|163718.2|32
1656590260000|2022-06-30 11:57:40|163814.5|163724.5|163751.4|163661.4|163815.3|163725.3|163749.4|163659.4|33
1656590270000|2022-06-30 11:57:50|163751.3|163661.3|163732.6|163642.6|163754.2|163664.2|163730.2|163640.2|39
1656590280000|2022-06-30 11:58:00|163736.2|163646.2|163734.8|163644.8|163746.7|163656.7|163725.1|163635.1|35
1656590290000|2022-06-30 11:58:10|163732.9|163642.9|163755.9|163665.9|163771.1|163681.1|163732.9|163642.9|33
1656590300000|2022-06-30 11:58:20|163756.2|163666.2|163751.6|163661.6|163756.6|163666.6|163748.4|163658.4|31
1656590310000|2022-06-30 11:58:30|163751.5|163661.5|163750.6|163660.6|163755.2|163665.2|163747.3|163657.3|34
1656590320000|2022-06-30 11:58:40|163749.9|163659.9|163755.4|163665.4|163756.7|163666.7|163747.1|163657.1|38
1656590330000|2022-06-30 11:58:50|163759.4|163669.4|163735.6|163645.6|163765.7|163675.7|163731.7|163641.7|31
1656590340000|2022-06-30 11:59:00|163736.2|163646.2|163731.4|163641.4|163744.1|163654.1|163730.5|163640.5|34
1656590350000|2022-06-30 11:59:10|163732.3|163642.3|163735.1|163645.1|163745.4|163655.4|163728.9|163638.9|27
1656590360000|2022-06-30 11:59:20|163730.2|163640.2|163731.5|163641.5|163740|163650|163730.2|163640.2|20
1656590370000|2022-06-30 11:59:30|163731.7|163641.7|163731.3|163641.3|163739.3|163649.3|163729.6|163639.6|26
1656590380000|2022-06-30 11:59:40|163731|163641|163751.2|163661.2|163751.2|163661.2|163730.4|163640.4|17
1656590390000|2022-06-30 11:59:50|163783.1|163653.1|163731.9|163641.9|163790.6|163676.9|163731.5|163637|36
1656590400000|2022-06-30 12:00:00|163731.8|163641.8|163710.7|163620.7|163732.5|163642.5|163710.7|163620.7|23
1656590410000|2022-06-30 12:00:10|163712.7|163622.7|163711.8|163621.8|163715.7|163625.7|163704.9|163614.9|23
1656590420000|2022-06-30 12:00:20|163713.3|163623.3|163713.7|163623.7|163715.3|163625.3|163713.3|163623.3|16
1656590430000|2022-06-30 12:00:30|163714.9|163624.9|163707.8|163617.8|163714.9|163624.9|163705.9|163615.9|27
1656590440000|2022-06-30 12:00:40|163708.3|163618.3|163716.1|163626.1|163720.4|163630.4|163707.1|163617.1|18
1656590450000|2022-06-30 12:00:50|163714.5|163624.5|163735.9|163645.9|163755.1|163665.1|163711.3|163621.3|21
1656590460000|2022-06-30 12:01:00|163738.2|163648.2|163719.7|163629.7|163757.3|163667.3|163719.2|163629.2|35
1656590470000|2022-06-30 12:01:10|163722.2|163632.2|163723.9|163633.9|163725.6|163635.6|163718.4|163628.4|22
1656590480000|2022-06-30 12:01:20|163724.2|163634.2|163724.6|163634.6|163725.1|163635.1|163722.5|163632.5|18
1656590490000|2022-06-30 12:01:30|163725.3|163635.3|163648.5|163558.5|163725.3|163635.3|163645.7|163555.7|36
1656590500000|2022-06-30 12:01:40|163649.1|163559.1|163675.7|163585.7|163679.3|163589.3|163648.4|163558.4|28
1656590510000|2022-06-30 12:01:50|163676.6|163586.6|163668.7|163578.7|163684.5|163594.5|163668.7|163578.7|29
1656590520000|2022-06-30 12:02:00|163671.2|163581.2|163706.6|163616.6|163707.3|163617.3|163668.8|163578.8|28
1656590530000|2022-06-30 12:02:10|163706.1|163616.1|163698.4|163608.4|163707.8|163617.8|163694.7|163604.7|28
1656590540000|2022-06-30 12:02:20|163698.1|163608.1|163708.2|163618.2|163725.6|163635.6|163688.3|163598.3|31
1656590550000|2022-06-30 12:02:30|163702.9|163612.9|163689|163599|163710|163620|163684.9|163594.9|31
1656590560000|2022-06-30 12:02:40|163688.8|163598.8|163669|163579|163688.8|163598.8|163668.5|163578.5|32
1656590570000|2022-06-30 12:02:50|163670|163580|163668.2|163578.2|163670.3|163580.3|163666.6|163576.6|20
1656590580000|2022-06-30 12:03:00|163667|163577|163667.3|163577.3|163668.8|163578.8|163666.5|163576.5|23
1656590590000|2022-06-30 12:03:10|163667.1|163577.1|163667.7|163577.7|163668.4|163578.4|163666.8|163576.8|20
1656590600000|2022-06-30 12:03:20|163667.2|163577.2|163665.6|163575.6|163674.9|163584.9|163661.3|163571.3|23
1656590610000|2022-06-30 12:03:30|163667.1|163577.1|163646.4|163556.4|163667.7|163577.7|163644|163554|24
1656590620000|2022-06-30 12:03:40|163646.8|163556.8|163676.4|163586.4|163677.1|163587.1|163644.6|163554.6|21
1656590630000|2022-06-30 12:03:50|163676.5|163586.5|163737.1|163647.1|163764.7|163674.7|163676.5|163586.5|35
1656590640000|2022-06-30 12:04:00|163725.6|163635.6|163711.7|163621.7|163732.3|163642.3|163710.7|163620.7|35
1656590650000|2022-06-30 12:04:10|163712.4|163622.4|163687.7|163597.7|163721.7|163631.7|163687.7|163597.7|30
1656590660000|2022-06-30 12:04:20|163687|163597|163705.7|163615.7|163706.2|163616.2|163687|163597|13
1656590670000|2022-06-30 12:04:30|163705.5|163615.5|163696|163606|163705.7|163615.7|163687|163597|27
1656590680000|2022-06-30 12:04:40|163695.7|163605.7|163699.1|163609.1|163703|163613|163668.4|163578.4|31
1656590690000|2022-06-30 12:04:50|163699.5|163609.5|163683.2|163593.2|163699.5|163609.5|163682.1|163592.1|29
1656590700000|2022-06-30 12:05:00|163684.8|163594.8|163669.7|163579.7|163689.1|163599.1|163665.2|163575.2|39
1656590710000|2022-06-30 12:05:10|163670.1|163580.1|163680.3|163590.3|163693.1|163603.1|163670.1|163580.1|27
1656590720000|2022-06-30 12:05:20|163678|163588|163682.7|163592.7|163682.7|163592.7|163662.4|163572.4|36
1656590730000|2022-06-30 12:05:30|163682.4|163592.4|163672.6|163582.6|163682.4|163592.4|163664.2|163574.2|38
1656590740000|2022-06-30 12:05:40|163674.8|163584.8|163673.3|163583.3|163674.8|163584.8|163669.6|163579.6|19
1656590750000|2022-06-30 12:05:50|163672.6|163582.6|163677.1|163587.1|163679.1|163589.1|163651.2|163561.2|30
1656590760000|2022-06-30 12:06:00|163675.7|163585.7|163668|163578|163676.3|163586.3|163668|163578|29
1656590770000|2022-06-30 12:06:10|163670|163580|163645.1|163555.1|163670|163580|163645.1|163555.1|21
1656590780000|2022-06-30 12:06:20|163647.1|163557.1|163662.5|163572.5|163665.9|163575.9|163647.1|163557.1|28
1656590790000|2022-06-30 12:06:30|163660.9|163570.9|163613.3|163523.3|163663.8|163573.8|163613.3|163523.3|25
1656590800000|2022-06-30 12:06:40|163614.4|163524.4|163616.1|163526.1|163616.3|163526.3|163610.5|163520.5|11
1656590810000|2022-06-30 12:06:50|163616.6|163526.6|163664.7|163574.7|163665.7|163575.7|163615.7|163525.7|26
1656590820000|2022-06-30 12:07:00|163664.1|163574.1|163702.4|163612.4|163717|163627|163662.1|163572.1|37
1656590830000|2022-06-30 12:07:10|163704.7|163614.7|163707.1|163617.1|163710.5|163620.5|163702|163612|32
1656590840000|2022-06-30 12:07:20|163708.1|163618.1|163710.1|163620.1|163720.3|163630.3|163706.9|163616.9|38
1656590850000|2022-06-30 12:07:30|163710.6|163620.6|163715.1|163625.1|163717.4|163627.4|163709.1|163619.1|39
1656590860000|2022-06-30 12:07:40|163714.8|163624.8|163705.8|163615.8|163716.5|163626.5|163705.4|163615.4|30
1656590870000|2022-06-30 12:07:50|163705.7|163615.7|163698.9|163608.9|163711.5|163621.5|163692.5|163602.5|29
1656590880000|2022-06-30 12:08:00|163698.1|163608.1|163699.2|163609.2|163711.2|163621.2|163695.5|163605.5|28
1656590890000|2022-06-30 12:08:10|163701.4|163611.4|163703.3|163613.3|163704.1|163614.1|163698.8|163608.8|27
1656590900000|2022-06-30 12:08:20|163701.2|163611.2|163701.9|163611.9|163709.8|163619.8|163700.7|163610.7|26
1656590910000|2022-06-30 12:08:30|163700.5|163610.5|163662|163572|163705|163615|163659.5|163569.5|23
1656590920000|2022-06-30 12:08:40|163664.5|163574.5|163698.3|163608.3|163702|163612|163658.4|163568.4|30
1656590930000|2022-06-30 12:08:50|163701|163611|163699.1|163609.1|163703|163613|163694.2|163604.2|30
1656590940000|2022-06-30 12:09:00|163698.4|163608.4|163699.2|163609.2|163700.3|163610.3|163693.3|163603.3|27
1656590950000|2022-06-30 12:09:10|163698.6|163608.6|163706.9|163616.9|163709.1|163619.1|163698.6|163608.6|20
1656590960000|2022-06-30 12:09:20|163707.8|163617.8|163700.1|163610.1|163712.1|163622.1|163697.5|163607.5|31
1656590970000|2022-06-30 12:09:30|163700.9|163610.9|163705|163615|163707.9|163617.9|163700|163610|20
1656590980000|2022-06-30 12:09:40|163706.7|163616.7|163708.3|163618.3|163710.1|163620.1|163704.2|163614.2|25
1656590990000|2022-06-30 12:09:50|163707|163617|163687|163597|163711.1|163621.1|163685.9|163595.9|27
1656591000000|2022-06-30 12:10:00|163687.2|163597.2|163684.9|163594.9|163693.7|163603.7|163684.9|163594.9|34
1656591010000|2022-06-30 12:10:10|163688.8|163598.8|163674.5|163584.5|163688.8|163598.8|163670.3|163580.3|29
1656591020000|2022-06-30 12:10:20|163674.2|163584.2|163672.4|163582.4|163677.9|163587.9|163670.5|163580.5|28
1656591030000|2022-06-30 12:10:30|163670.4|163580.4|163670.5|163580.5|163677.5|163587.5|163663.2|163573.2|28
1656591040000|2022-06-30 12:10:40|163669.2|163579.2|163659.5|163569.5|163672.2|163582.2|163655.1|163565.1|25
1656591050000|2022-06-30 12:10:50|163660.1|163570.1|163648.5|163558.5|163660.2|163570.2|163643.4|163553.4|25
1656591060000|2022-06-30 12:11:00|163649.2|163559.2|163657.9|163567.9|163657.9|163567.9|163647.8|163557.8|24
1656591070000|2022-06-30 12:11:10|163652.8|163562.8|163664.7|163574.7|163670.7|163580.7|163647.5|163557.5|31
1656591080000|2022-06-30 12:11:20|163663|163573|163658.4|163568.4|163667.8|163577.8|163656|163566|35
1656591090000|2022-06-30 12:11:30|163657.6|163567.6|163646.7|163556.7|163662.4|163572.4|163642|163552|27
1656591100000|2022-06-30 12:11:40|163648.1|163558.1|163650.9|163560.9|163657.8|163567.8|163645.3|163555.3|33
1656591110000|2022-06-30 12:11:50|163649.7|163559.7|163665.9|163575.9|163668.4|163578.4|163649.7|163559.7|30
1656591120000|2022-06-30 12:12:00|163665.4|163575.4|163668.4|163578.4|163668.8|163578.8|163663.7|163573.7|22
1656591130000|2022-06-30 12:12:10|163668.3|163578.3|163670.9|163580.9|163677.9|163587.9|163667.3|163577.3|32
1656591140000|2022-06-30 12:12:20|163670.6|163580.6|163675.6|163585.6|163677.6|163587.6|163670.6|163580.6|32
1656591150000|2022-06-30 12:12:30|163676.1|163586.1|163679.8|163589.8|163679.8|163589.8|163674.3|163584.3|23
1656591160000|2022-06-30 12:12:40|163679.6|163589.6|163704.1|163614.1|163716.5|163626.5|163679.6|163589.6|36
1656591170000|2022-06-30 12:12:50|163700.8|163610.8|163705.8|163615.8|163711.6|163621.6|163697|163607|30
1656591180000|2022-06-30 12:13:00|163706.4|163616.4|163751.5|163661.5|163753.8|163663.8|163704.2|163614.2|25
1656591190000|2022-06-30 12:13:10|163754.8|163664.8|163751.9|163661.9|163755.3|163665.3|163750.5|163660.5|23
1656591200000|2022-06-30 12:13:20|163753.1|163663.1|163751.7|163661.7|163756.4|163666.4|163751.6|163661.6|26
1656591210000|2022-06-30 12:13:30|163753.2|163663.2|163780|163690|163785.3|163695.3|163753.2|163663.2|30
1656591220000|2022-06-30 12:13:40|163780.2|163690.2|163825|163735|163830.7|163740.7|163775.3|163685.3|26
1656591230000|2022-06-30 12:13:50|163826.5|163736.5|163813.5|163723.5|163831.1|163741.1|163813.5|163723.5|28
1656591240000|2022-06-30 12:14:00|163821.6|163731.6|163825.8|163735.8|163835.4|163745.4|163812.1|163722.1|33
1656591250000|2022-06-30 12:14:10|163821.5|163731.5|163799.8|163709.8|163821.5|163731.5|163798|163708|29
1656591260000|2022-06-30 12:14:20|163799.1|163709.1|163812.5|163722.5|163812.5|163722.5|163798.9|163708.9|30
1656591270000|2022-06-30 12:14:30|163813.2|163723.2|163800|163710|163817.8|163727.8|163799|163709|38
1656591280000|2022-06-30 12:14:40|163799.9|163709.9|163826.3|163736.3|163831.5|163741.5|163799.9|163709.9|27
1656591290000|2022-06-30 12:14:50|163825.8|163735.8|163844.6|163754.6|163866|163776|163823.5|163733.5|33
1656591300000|2022-06-30 12:15:00|163838|163748|163843|163753|163848.8|163758.8|163838|163748|38
1656591310000|2022-06-30 12:15:10|163842.1|163752.1|163841.3|163751.3|163845.3|163755.3|163840.5|163750.5|31
1656591320000|2022-06-30 12:15:20|163841.1|163751.1|163844.8|163754.8|163860.6|163770.6|163841.1|163751.1|29
1656591330000|2022-06-30 12:15:30|163844.6|163754.6|163870.2|163780.2|163874.3|163784.3|163842.2|163752.2|34
1656591340000|2022-06-30 12:15:40|163870.1|163780.1|163860|163770|163871.2|163781.2|163860|163770|36
1656591350000|2022-06-30 12:15:50|163861.4|163771.4|163852.8|163762.8|163867.6|163777.6|163851.1|163761.1|27
1656591360000|2022-06-30 12:16:00|163853|163763|163864|163774|163874.8|163784.8|163847.9|163757.9|37
1656591370000|2022-06-30 12:16:10|163864.1|163774.1|163849.2|163759.2|163864.3|163774.3|163848.1|163758.1|39
1656591380000|2022-06-30 12:16:20|163846.3|163756.3|163847.1|163757.1|163848.5|163758.5|163842.7|163752.7|29
1656591390000|2022-06-30 12:16:30|163845.3|163755.3|163839.7|163749.7|163845.3|163755.3|163833.9|163743.9|26
1656591400000|2022-06-30 12:16:40|163839.8|163749.8|163834.2|163744.2|163839.8|163749.8|163829.9|163739.9|29
1656591410000|2022-06-30 12:16:50|163835.8|163745.8|163847.4|163757.4|163847.4|163757.4|163835.6|163745.6|30
1656591420000|2022-06-30 12:17:00|163845.9|163755.9|163840.3|163750.3|163845.9|163755.9|163839.6|163749.6|33
1656591430000|2022-06-30 12:17:10|163840.6|163750.6|163839.2|163749.2|163842.5|163752.5|163834|163744|39
1656591440000|2022-06-30 12:17:20|163837.3|163747.3|163835.6|163745.6|163843.1|163753.1|163832.6|163742.6|35
1656591450000|2022-06-30 12:17:30|163834.7|163744.7|163836.9|163746.9|163840|163750|163829.5|163739.5|33
1656591460000|2022-06-30 12:17:40|163837.2|163747.2|163837|163747|163844.9|163754.9|163835.8|163745.8|34
1656591470000|2022-06-30 12:17:50|163838.2|163748.2|163850.6|163760.6|163850.6|163760.6|163838.2|163748.2|26
1656591480000|2022-06-30 12:18:00|163850.1|163760.1|163908.4|163818.4|163916.8|163826.8|163850.1|163760.1|33
1656591490000|2022-06-30 12:18:10|163908.2|163818.2|163925|163835|163927.6|163837.6|163906.9|163816.9|28
1656591500000|2022-06-30 12:18:20|163924.6|163834.6|163918.1|163828.1|163941|163851|163911.2|163821.2|36
1656591510000|2022-06-30 12:18:30|163918.7|163828.7|163931.6|163841.6|163932.5|163842.5|163910.4|163820.4|33
1656591520000|2022-06-30 12:18:40|163931.3|163841.3|163923.2|163833.2|163931.8|163841.8|163923.2|163833.2|27
1656591530000|2022-06-30 12:18:50|163921.9|163831.9|163944.1|163854.1|163944.9|163854.9|163920.5|163830.5|31
1656591540000|2022-06-30 12:19:00|163945|163855|163948.2|163858.2|163952.3|163862.3|163943.3|163853.3|34
1656591550000|2022-06-30 12:19:10|163946.2|163856.2|163945|163855|163950.3|163860.3|163937.9|163847.9|34
1656591560000|2022-06-30 12:19:20|163945.2|163855.2|163922.3|163832.3|163947.7|163857.7|163915.5|163825.5|37
1656591570000|2022-06-30 12:19:30|163922.5|163832.5|163929.1|163839.1|163931.5|163841.5|163922.5|163832.5|33
1656591580000|2022-06-30 12:19:40|163928.9|163838.9|163916.6|163826.6|163928.9|163838.9|163916.4|163826.4|31
1656591590000|2022-06-30 12:19:50|163916.5|163826.5|163933.7|163843.7|163938.8|163848.8|163913.2|163823.2|32
1656591600000|2022-06-30 12:20:00|163934.6|163844.6|163962.9|163872.9|163964.2|163874.2|163934.3|163844.3|37
1656591610000|2022-06-30 12:20:10|163961.3|163871.3|163949.5|163859.5|163961.7|163871.7|163949.2|163859.2|32
1656591620000|2022-06-30 12:20:20|163947.2|163857.2|163945.1|163855.1|163950.8|163860.8|163945|163855|29
1656591630000|2022-06-30 12:20:30|163945.9|163855.9|163931.6|163841.6|163950.3|163860.3|163927.4|163837.4|31
1656591640000|2022-06-30 12:20:40|163931.4|163841.4|163933.1|163843.1|163933.1|163843.1|163928.2|163838.2|29
1656591650000|2022-06-30 12:20:50|163933|163843|163926.8|163836.8|163933|163843|163926.6|163836.6|33
1656591660000|2022-06-30 12:21:00|163926.2|163836.2|163902.1|163812.1|163927.3|163837.3|163902.1|163812.1|29
1656591670000|2022-06-30 12:21:10|163904.2|163814.2|163896.5|163806.5|163904.2|163814.2|163896.5|163806.5|23
1656591680000|2022-06-30 12:21:20|163897.5|163807.5|163829.8|163739.8|163897.5|163807.5|163828.7|163738.7|37
1656591690000|2022-06-30 12:21:30|163831.1|163741.1|163819.9|163729.9|163831.1|163741.1|163816.2|163726.2|22
1656591700000|2022-06-30 12:21:40|163820.3|163730.3|163815.6|163725.6|163820.3|163730.3|163813.5|163723.5|17
1656591710000|2022-06-30 12:21:50|163817.1|163727.1|163818.3|163728.3|163822.8|163732.8|163817.1|163727.1|28
1656591720000|2022-06-30 12:22:00|163811.4|163721.4|163794.9|163704.9|163811.4|163721.4|163794.6|163704.6|36
1656591730000|2022-06-30 12:22:10|163794.2|163704.2|163875.1|163785.1|163876.6|163786.6|163785.8|163695.8|39
1656591740000|2022-06-30 12:22:20|163876.1|163786.1|163910.5|163820.5|163912.1|163822.1|163867.4|163777.4|34
1656591750000|2022-06-30 12:22:30|163910.4|163820.4|163933.8|163843.8|163939.2|163849.2|163907.5|163817.5|31
1656591760000|2022-06-30 12:22:40|163935.3|163845.3|163936.1|163846.1|163937.5|163847.5|163909.9|163819.9|23
1656591770000|2022-06-30 12:22:50|163937.4|163847.4|163888|163798|163937.6|163847.6|163888|163798|29
1656591780000|2022-06-30 12:23:00|163895.2|163805.2|163898.4|163808.4|163900.7|163810.7|163891.6|163801.6|30
1656591790000|2022-06-30 12:23:10|163899.4|163809.4|163910.9|163820.9|163913.1|163823.1|163887.7|163797.7|29
1656591800000|2022-06-30 12:23:20|163910.1|163820.1|163910.6|163820.6|163916.2|163826.2|163906.9|163816.9|31
1656591810000|2022-06-30 12:23:30|163912.2|163822.2|163919.5|163829.5|163919.5|163829.5|163908.8|163818.8|28
1656591820000|2022-06-30 12:23:40|163920.9|163830.9|163921.6|163831.6|163923.8|163833.8|163915.1|163825.1|29
1656591830000|2022-06-30 12:23:50|163920.3|163830.3|163920.9|163830.9|163921.3|163831.3|163913.9|163823.9|31
1656591840000|2022-06-30 12:24:00|163920.3|163830.3|163915.9|163825.9|163924|163834|163915.9|163825.9|29
1656591850000|2022-06-30 12:24:10|163916.1|163826.1|163910.4|163820.4|163917.2|163827.2|163910.4|163820.4|23
1656591860000|2022-06-30 12:24:20|163906.9|163816.9|163919|163829|163962.3|163872.3|163902.4|163812.4|35
1656591870000|2022-06-30 12:24:30|163917.3|163827.3|163922.9|163832.9|163923.2|163833.2|163917.3|163827.3|22
1656591880000|2022-06-30 12:24:40|163923.6|163833.6|163911|163821|163923.6|163833.6|163904.6|163814.6|32
1656591890000|2022-06-30 12:24:50|163908.4|163818.4|163915.7|163825.7|163919.1|163829.1|163908.4|163818.4|36
1656591900000|2022-06-30 12:25:00|163916.6|163826.6|163918.8|163828.8|163920.3|163830.3|163913.5|163823.5|38
1656591910000|2022-06-30 12:25:10|163918.4|163828.4|163920.3|163830.3|163921.5|163831.5|163918.4|163828.4|28
1656591920000|2022-06-30 12:25:20|163920.2|163830.2|163917.6|163827.6|163920.2|163830.2|163917.4|163827.4|23
1656591930000|2022-06-30 12:25:30|163918.1|163828.1|163860|163770|163918.1|163828.1|163853.7|163763.7|35
1656591940000|2022-06-30 12:25:40|163857.7|163767.7|163845.8|163755.8|163860.3|163770.3|163845.8|163755.8|35
1656591950000|2022-06-30 12:25:50|163847.9|163757.9|163858.5|163768.5|163860|163770|163847.9|163757.9|33
1656591960000|2022-06-30 12:26:00|163864.6|163774.6|163877.7|163787.7|163878.8|163788.8|163864.6|163774.6|27
1656591970000|2022-06-30 12:26:10|163878.5|163788.5|163867.1|163777.1|163878.5|163788.5|163865.5|163775.5|26
1656591980000|2022-06-30 12:26:20|163866.6|163776.6|163868.1|163778.1|163871.4|163781.4|163863.9|163773.9|25
1656591990000|2022-06-30 12:26:30|163868.2|163778.2|163862.8|163772.8|163868.2|163778.2|163862.8|163772.8|25
1656592000000|2022-06-30 12:26:40|163863.1|163773.1|163858.5|163768.5|163863.1|163773.1|163856.9|163766.9|28
1656592010000|2022-06-30 12:26:50|163859.2|163769.2|163842.5|163752.5|163862.5|163772.5|163841.5|163751.5|31
1656592020000|2022-06-30 12:27:00|163842.4|163752.4|163845.6|163755.6|163848|163758|163840.6|163750.6|35
1656592030000|2022-06-30 12:27:10|163845.4|163755.4|163845.4|163755.4|163853.4|163763.4|163842.6|163752.6|32
1656592040000|2022-06-30 12:27:20|163844.3|163754.3|163840.1|163750.1|163849.7|163759.7|163838.5|163748.5|35
1656592050000|2022-06-30 12:27:30|163839.5|163749.5|163834.9|163744.9|163841.6|163751.6|163831.5|163741.5|36
1656592060000|2022-06-30 12:27:40|163834.3|163744.3|163833.8|163743.8|163837.1|163747.1|163827.6|163737.6|36
1656592070000|2022-06-30 12:27:50|163827|163737|163797.2|163707.2|163829.4|163739.4|163781.1|163691.1|39
1656592080000|2022-06-30 12:28:00|163797.9|163707.9|163838.6|163748.6|163841.8|163751.8|163795.3|163705.3|35
1656592090000|2022-06-30 12:28:10|163831.5|163741.5|163837.9|163747.9|163838|163748|163831.5|163741.5|30
1656592100000|2022-06-30 12:28:20|163838.2|163748.2|163838.6|163748.6|163841.2|163751.2|163837.7|163747.7|29
1656592110000|2022-06-30 12:28:30|163839.2|163749.2|163843.5|163753.5|163845.5|163755.5|163839.2|163749.2|29
1656592120000|2022-06-30 12:28:40|163843.8|163753.8|163847.6|163757.6|163853.1|163763.1|163841.6|163751.6|36
1656592130000|2022-06-30 12:28:50|163849.5|163759.5|163851.7|163761.7|163852.4|163762.4|163844.7|163754.7|32
1656592140000|2022-06-30 12:29:00|163849.7|163759.7|163845.4|163755.4|163862|163772|163845|163755|36
1656592150000|2022-06-30 12:29:10|163848.3|163758.3|163869.6|163779.6|163870.6|163780.6|163842.5|163752.5|33
1656592160000|2022-06-30 12:29:20|163866.3|163776.3|163868.8|163778.8|163868.8|163778.8|163860.5|163770.5|33
1656592170000|2022-06-30 12:29:30|163868.5|163778.5|163889.7|163759.7|163891.4|163781.6|163866.1|163757.1|25
1656592180000|2022-06-30 12:29:40|163889.4|163759.4|163894.9|163764.9|163894.9|163764.9|163888.1|163758.1|21
1656592190000|2022-06-30 12:29:50|163887.7|163757.7|163857.6|163727.6|163887.7|163757.7|163854.8|163724.8|22
1656592200000|2022-06-30 12:30:00|163858.2|163728.2|163847.9|163717.9|163921.3|163728.2|163836.7|163629.5|32
1656592210000|2022-06-30 12:30:10|163868.6|163665.6|163803.4|163673.4|163874.6|163700.5|163801.2|163629.1|38
1656592220000|2022-06-30 12:30:20|163806.8|163676.8|163632.7|163502.7|163835.4|163679.5|163629.7|163499.7|39
1656592230000|2022-06-30 12:30:30|163630.8|163500.8|163543.6|163453.6|163630.8|163500.8|163538|163415.4|40
1656592240000|2022-06-30 12:30:40|163545.9|163455.9|163544|163454|163572|163459.2|163530.7|163436|36
1656592250000|2022-06-30 12:30:50|163539.7|163449.7|163796.3|163580.9|163826|163628.6|163535.8|163442.7|38
1656592260000|2022-06-30 12:31:00|163746.3|163616.3|163753.6|163623.6|163818.2|163663.8|163737.9|163558.5|39
1656592270000|2022-06-30 12:31:10|163751.3|163621.3|163729.4|163599.4|163752|163633.5|163696.3|163590.8|38
1656592280000|2022-06-30 12:31:20|163722.6|163592.6|163708.7|163578.7|163725.1|163596.6|163686.6|163556.9|38
1656592290000|2022-06-30 12:31:30|163710.4|163580.4|163706.3|163616.3|163745.4|163616.4|163706.3|163578.5|38
1656592300000|2022-06-30 12:31:40|163704.9|163614.9|163737.8|163607.8|163738.3|163621.5|163704.9|163601|39
1656592310000|2022-06-30 12:31:50|163737.1|163607.1|163699.1|163609.1|163737.1|163628.8|163693.8|163603.8|37
1656592320000|2022-06-30 12:32:00|163697.6|163607.6|163691.5|163601.5|163698.9|163608.9|163691.5|163601.5|28
1656592330000|2022-06-30 12:32:10|163691.8|163601.8|163695.4|163605.4|163708|163618|163675.3|163585.3|38
1656592340000|2022-06-30 12:32:20|163693.9|163603.9|163737.8|163647.8|163741.9|163651.9|163692|163602|40
1656592350000|2022-06-30 12:32:30|163737.6|163647.6|163762.5|163672.5|163762.5|163672.5|163729.6|163639.6|39
1656592360000|2022-06-30 12:32:40|163759.8|163669.8|163751.5|163661.5|163760.1|163670.1|163744|163654|38
1656592370000|2022-06-30 12:32:50|163752.4|163662.4|163742.6|163652.6|163758.3|163668.3|163736.1|163646.1|35
1656592380000|2022-06-30 12:33:00|163747.8|163657.8|163764.7|163674.7|163765.9|163675.9|163735.2|163645.2|37
1656592390000|2022-06-30 12:33:10|163766.1|163676.1|163753.5|163663.5|163771.7|163681.7|163753.5|163663.5|35
1656592400000|2022-06-30 12:33:20|163744.3|163654.3|163701.6|163611.6|163753.6|163663.6|163697|163607|37
1656592410000|2022-06-30 12:33:30|163700.1|163610.1|163714.2|163624.2|163717.1|163627.1|163694.2|163604.2|31
1656592420000|2022-06-30 12:33:40|163716.8|163626.8|163720.5|163630.5|163721.2|163631.2|163693.9|163603.9|34
1656592430000|2022-06-30 12:33:50|163718.8|163628.8|163698.3|163608.3|163731.3|163641.3|163694.5|163604.5|36
1656592440000|2022-06-30 12:34:00|163696.1|163606.1|163682.6|163592.6|163707|163617|163680.4|163590.4|39
1656592450000|2022-06-30 12:34:10|163678.8|163588.8|163687.2|163597.2|163692.1|163602.1|163678.8|163588.8|23
1656592460000|2022-06-30 12:34:20|163688.2|163598.2|163695.4|163605.4|163702.8|163612.8|163686|163596|33
1656592470000|2022-06-30 12:34:30|163696.1|163606.1|163718.6|163628.6|163719.7|163629.7|163694.1|163604.1|29
1656592480000|2022-06-30 12:34:40|163716.4|163626.4|163687.8|163597.8|163716.6|163626.6|163676.3|163586.3|38
1656592490000|2022-06-30 12:34:50|163685.9|163595.9|163681.5|163591.5|163686.6|163596.6|163673.1|163583.1|37
1656592500000|2022-06-30 12:35:00|163681.2|163591.2|163681.9|163591.9|163685.6|163595.6|163679.9|163589.9|29
1656592510000|2022-06-30 12:35:10|163681.7|163591.7|163681|163591|163685.1|163595.1|163676.6|163586.6|31
1656592520000|2022-06-30 12:35:20|163680.5|163590.5|163649.2|163559.2|163680.5|163590.5|163632.9|163542.9|37
1656592530000|2022-06-30 12:35:30|163649.5|163559.5|163666|163576|163668|163578|163648|163558|35
1656592540000|2022-06-30 12:35:40|163665.6|163575.6|163666.8|163576.8|163667.9|163577.9|163656.4|163566.4|34
1656592550000|2022-06-30 12:35:50|163667.2|163577.2|163699.7|163609.7|163699.7|163609.7|163665.2|163575.2|28
1656592560000|2022-06-30 12:36:00|163695.9|163605.9|163720.5|163630.5|163720.5|163630.5|163695.9|163605.9|34
1656592570000|2022-06-30 12:36:10|163721|163631|163722.9|163632.9|163726.6|163636.6|163719.9|163629.9|33
1656592580000|2022-06-30 12:36:20|163723|163633|163705|163615|163725.2|163635.2|163704|163614|27
1656592590000|2022-06-30 12:36:30|163706.3|163616.3|163717.1|163627.1|163717.1|163627.1|163685.2|163595.2|33
1656592600000|2022-06-30 12:36:40|163718.3|163628.3|163814.1|163724.1|163818.1|163728.1|163718.3|163628.3|37
1656592610000|2022-06-30 12:36:50|163816.8|163726.8|163866.6|163776.6|163868.5|163778.5|163806.1|163716.1|35
1656592620000|2022-06-30 12:37:00|163866.9|163776.9|163869.4|163779.4|163869.7|163779.7|163863.8|163773.8|32
1656592630000|2022-06-30 12:37:10|163870.1|163780.1|163910.4|163820.4|163910.4|163820.4|163855.8|163765.8|37
1656592640000|2022-06-30 12:37:20|163875.9|163785.9|163865.5|163775.5|163883.5|163793.5|163852.5|163762.5|36
1656592650000|2022-06-30 12:37:30|163862.6|163772.6|163918.3|163828.3|163954.3|163834.7|163859.8|163769.8|37
1656592660000|2022-06-30 12:37:40|163919.1|163829.1|163879.7|163789.7|163922.9|163832.9|163878.9|163788.9|24
1656592670000|2022-06-30 12:37:50|163881.1|163791.1|163841.8|163751.8|163881.2|163791.1|163841.8|163732|36
1656592680000|2022-06-30 12:38:00|163842.6|163752.6|163824.6|163734.6|163843.3|163753.3|163819.1|163729.1|31
1656592690000|2022-06-30 12:38:10|163821.4|163731.4|163832.3|163742.3|163836.9|163746.9|163821.4|163731.4|32
1656592700000|2022-06-30 12:38:20|163832.8|163742.8|163827|163737|163845.9|163755.9|163794.5|163704.5|33
1656592710000|2022-06-30 12:38:30|163826.8|163736.8|163805.3|163715.3|163830.8|163740.8|163800.2|163710.2|34
1656592720000|2022-06-30 12:38:40|163803.3|163713.3|163847.6|163757.6|163863.5|163773.5|163803.3|163713.3|39
1656592730000|2022-06-30 12:38:50|163834.7|163744.7|163813|163723|163834.8|163744.7|163796.6|163704.8|38
1656592740000|2022-06-30 12:39:00|163812.3|163722.3|163867.3|163777.3|163872.2|163782.2|163812.3|163722.3|27
1656592750000|2022-06-30 12:39:10|163869.7|163779.7|163868.5|163778.5|163870.2|163780.2|163867.1|163777.1|19
1656592760000|2022-06-30 12:39:20|163867.7|163777.7|163863.9|163773.9|163869.4|163779.4|163842.9|163752.9|22
1656592770000|2022-06-30 12:39:30|163850.2|163760.2|163842.1|163752.1|163850.7|163760.7|163831.7|163741.7|33
1656592780000|2022-06-30 12:39:40|163841.4|163751.4|163837.4|163747.4|163845|163755|163834.4|163744.4|25
1656592790000|2022-06-30 12:39:50|163865|163775|163849.8|163759.8|163865|163775|163846.6|163756.6|34
1656592800000|2022-06-30 12:40:00|163850.4|163760.4|163862.3|163772.3|163869.8|163779.8|163849.1|163759.1|36
1656592810000|2022-06-30 12:40:10|163857.9|163767.9|163885.2|163795.2|163885.2|163795.2|163856.3|163766.3|33
1656592820000|2022-06-30 12:40:20|163881.5|163791.5|163881.5|163791.5|163888.5|163798.5|163866.1|163776.1|36
1656592830000|2022-06-30 12:40:30|163856.9|163766.9|163865|163775|163877.5|163787.5|163856.9|163766.9|30
1656592840000|2022-06-30 12:40:40|163866.3|163776.3|163862.1|163772.1|163873.8|163783.8|163854.1|163764.1|22
1656592850000|2022-06-30 12:40:50|163868.7|163778.7|163851.6|163761.6|163875.8|163785.8|163833.1|163743.1|30
1656592860000|2022-06-30 12:41:00|163853.2|163763.2|163878.2|163788.2|163880.8|163790.8|163840.8|163750.8|38
1656592870000|2022-06-30 12:41:10|163850.2|163760.2|163859.9|163769.9|163871.7|163781.7|163843.7|163753.7|34
1656592880000|2022-06-30 12:41:20|163857|163767|163843.8|163753.8|163865.2|163775.2|163840.6|163750.6|34
1656592890000|2022-06-30 12:41:30|163840.7|163750.7|163819.5|163729.5|163841.5|163751.5|163818.1|163728.1|30
1656592900000|2022-06-30 12:41:40|163821.4|163731.4|163850.2|163760.2|163851.4|163761.4|163817|163727|21
1656592910000|2022-06-30 12:41:50|163851|163761|163841.3|163751.3|163851|163761|163833.5|163743.5|35
1656592920000|2022-06-30 12:42:00|163836.8|163746.8|163831.4|163741.4|163837.4|163747.4|163826|163736|35
1656592930000|2022-06-30 12:42:10|163830|163740|163824.4|163734.4|163832.8|163742.8|163823.8|163733.8|34
1656592940000|2022-06-30 12:42:20|163814.1|163724.1|163825.4|163735.4|163828.1|163738.1|163811.6|163721.6|36
1656592950000|2022-06-30 12:42:30|163829.8|163739.8|163887.7|163797.7|163891.9|163801.9|163818.6|163728.6|38
1656592960000|2022-06-30 12:42:40|163887.1|163797.1|163873.5|163783.5|163888.8|163798.8|163870.6|163780.6|32
1656592970000|2022-06-30 12:42:50|163873.1|163783.1|163895.2|163805.2|163908.3|163818.3|163872.8|163782.8|27
1656592980000|2022-06-30 12:43:00|163892.4|163802.4|163887.4|163797.4|163897.2|163807.2|163885.3|163795.3|20
1656592990000|2022-06-30 12:43:10|163889.6|163799.6|163983.1|163893.1|163988.4|163898.4|163889.1|163799.1|29
1656593000000|2022-06-30 12:43:20|163980.7|163890.7|163980.6|163890.6|163984.5|163894.5|163971.7|163881.7|31
1656593010000|2022-06-30 12:43:30|163979.6|163889.6|163968.8|163878.8|163980.3|163890.3|163933|163843|38
1656593020000|2022-06-30 12:43:40|163954.5|163864.5|163983|163893|163992|163902|163954.5|163864.5|39
1656593030000|2022-06-30 12:43:50|163979.9|163889.9|163989.4|163899.4|163989.4|163899.4|163977|163887|37
1656593040000|2022-06-30 12:44:00|163986.4|163896.4|164041.8|163951.8|164041.8|163951.8|163982.6|163892.6|34
1656593050000|2022-06-30 12:44:10|164044.1|163954.1|164048.7|163958.7|164073.7|163983.7|164042.3|163952.3|38
1656593060000|2022-06-30 12:44:20|164051|163961|164059.4|163969.4|164065.2|163975.2|164048.2|163958.2|34
1656593070000|2022-06-30 12:44:30|164058.9|163968.9|164137.6|164047.6|164137.6|164047.6|164055|163965|37
1656593080000|2022-06-30 12:44:40|164136.2|164046.2|164120.6|164030.6|164142.1|164052.1|164120.6|164030.6|34
1656593090000|2022-06-30 12:44:50|164121.2|164031.2|164184.8|164094.8|164184.8|164094.8|164107.1|164017.1|39
1656593100000|2022-06-30 12:45:00|164191.3|164101.3|164157.3|164067.3|164194.7|164104.7|164155.9|164065.9|32
1656593110000|2022-06-30 12:45:10|164156.8|164066.8|164114.5|164024.5|164158.9|164068.9|164107.9|164017.9|36
1656593120000|2022-06-30 12:45:20|164114.2|164024.2|164107.8|164017.8|164117.6|164027.6|164105.4|164015.4|31
1656593130000|2022-06-30 12:45:30|164108.2|164018.2|164015.8|163925.8|164109.8|164019.8|164011.5|163921.5|34
1656593140000|2022-06-30 12:45:40|164021.4|163931.4|164076.1|163986.1|164083.2|163993.2|164021.4|163931.4|37
1656593150000|2022-06-30 12:45:50|164077.2|163987.2|164085.2|163995.2|164100.2|164010.2|164063.3|163973.3|37
1656593160000|2022-06-30 12:46:00|164091.3|164001.3|164053.3|163963.3|164091.3|164001.3|164049.2|163959.2|39
1656593170000|2022-06-30 12:46:10|164052.4|163962.4|164107.6|164017.6|164111.3|164021.3|164052.4|163962.4|33
1656593180000|2022-06-30 12:46:20|164107.7|164017.7|164089.4|163999.4|164125.9|164035.9|164077.2|163987.2|38
1656593190000|2022-06-30 12:46:30|164096.7|164006.7|164106.7|164016.7|164116.1|164026.1|164096.3|164006.3|38
1656593200000|2022-06-30 12:46:40|164104.4|164014.4|164103.1|164013.1|164107.6|164017.6|164101.1|164011.1|29
1656593210000|2022-06-30 12:46:50|164102.9|164012.9|164107.1|164017.1|164112.6|164022.6|164101|164011|32
1656593220000|2022-06-30 12:47:00|164107.8|164017.8|164288|164198|164288|164198|164106.1|164016.1|37
1656593230000|2022-06-30 12:47:10|164277.3|164187.3|164302.5|164212.5|164308.4|164218.4|164274.1|164184.1|40
1656593240000|2022-06-30 12:47:20|164300.8|164210.8|164302.1|164212.1|164311.6|164221.6|164299|164209|39
1656593250000|2022-06-30 12:47:30|164298|164208|164301.4|164211.4|164307|164217|164286.6|164196.6|34
1656593260000|2022-06-30 12:47:40|164300.4|164210.4|164313.8|164223.8|164318.2|164228.2|164293|164203|33
1656593270000|2022-06-30 12:47:50|164311|164221|164307.3|164217.3|164313.3|164223.3|164299.9|164209.9|33
1656593280000|2022-06-30 12:48:00|164305.6|164215.6|164302.3|164212.3|164307.5|164217.5|164295.1|164205.1|40
1656593290000|2022-06-30 12:48:10|164303.7|164213.7|164365.7|164275.7|164370.9|164280.9|164293.8|164203.8|40
1656593300000|2022-06-30 12:48:20|164369.6|164279.6|164351.5|164261.5|164372.2|164282.2|164349.9|164259.9|37
1656593310000|2022-06-30 12:48:30|164355.3|164265.3|164334.2|164244.2|164355.3|164265.3|164326.5|164236.5|35
1656593320000|2022-06-30 12:48:40|164331.9|164241.9|164294.2|164204.2|164331.9|164241.9|164287.8|164197.8|36
1656593330000|2022-06-30 12:48:50|164293.1|164203.1|164197.5|164107.5|164295|164205|164197.5|164107.5|39
1656593340000|2022-06-30 12:49:00|164192.4|164102.4|164191.7|164101.7|164211.6|164121.6|164189.1|164099.1|36
1656593350000|2022-06-30 12:49:10|164188.8|164098.8|164187|164097|164190.3|164100.3|164175.7|164085.7|37
1656593360000|2022-06-30 12:49:20|164187.4|164097.4|164189.4|164099.4|164196.8|164106.8|164176|164086|38
1656593370000|2022-06-30 12:49:30|164187.4|164097.4|164179.5|164089.5|164188.9|164098.9|164173.9|164083.9|32
1656593380000|2022-06-30 12:49:40|164179.3|164089.3|164209.5|164119.5|164226.7|164136.7|164177.1|164087.1|29
1656593390000|2022-06-30 12:49:50|164200.3|164110.3|164222.9|164132.9|164233.1|164143.1|164200.3|164110.3|38
1656593400000|2022-06-30 12:50:00|164222.5|164132.5|164214.7|164124.7|164222.5|164132.5|164200.4|164110.4|39
1656593410000|2022-06-30 12:50:10|164215.8|164125.8|164211.7|164121.7|164217.1|164127.1|164209.7|164119.7|38
1656593420000|2022-06-30 12:50:20|164209.9|164119.9|164197.5|164107.5|164213.7|164123.7|164197.3|164107.3|38
1656593430000|2022-06-30 12:50:30|164199.6|164109.6|164198.9|164108.9|164211.8|164121.8|164198.9|164108.9|38
1656593440000|2022-06-30 12:50:40|164198.4|164108.4|164198.4|164108.4|164201.2|164111.2|164190.6|164100.6|34
1656593450000|2022-06-30 12:50:50|164200|164110|164193.7|164103.7|164200|164110|164187.8|164097.8|36
1656593460000|2022-06-30 12:51:00|164193.9|164103.9|164191.3|164101.3|164201.3|164111.3|164190.4|164100.4|33
1656593470000|2022-06-30 12:51:10|164193.5|164103.5|164229.7|164139.7|164229.9|164139.9|164191.3|164101.3|38
1656593480000|2022-06-30 12:51:20|164231.6|164141.6|164227.6|164137.6|164236.2|164146.2|164224|164134|36
1656593490000|2022-06-30 12:51:30|164224|164134|164222.7|164132.7|164227.3|164137.3|164219.3|164129.3|35
1656593500000|2022-06-30 12:51:40|164223.3|164133.3|164225.4|164135.4|164228.1|164138.1|164221|164131|34
1656593510000|2022-06-30 12:51:50|164229.2|164139.2|164233.5|164143.5|164234.9|164144.9|164227.7|164137.7|36
1656593520000|2022-06-30 12:52:00|164231.5|164141.5|164195.9|164105.9|164233.2|164143.2|164194.3|164104.3|37
1656593530000|2022-06-30 12:52:10|164192.8|164102.8|164195.2|164105.2|164202.8|164112.8|164186.7|164096.7|35
1656593540000|2022-06-30 12:52:20|164195.3|164105.3|164193.1|164103.1|164201.5|164111.5|164193.1|164103.1|36
1656593550000|2022-06-30 12:52:30|164193.5|164103.5|164200.2|164110.2|164200.6|164110.6|164193|164103|26
1656593560000|2022-06-30 12:52:40|164200.7|164110.7|164198.4|164108.4|164200.7|164110.7|164197|164107|21
1656593570000|2022-06-30 12:52:50|164197.9|164107.9|164194.7|164104.7|164198.2|164108.2|164194.5|164104.5|18
1656593580000|2022-06-30 12:53:00|164196.8|164106.8|164228.7|164138.7|164234|164144|164196.8|164106.8|31
1656593590000|2022-06-30 12:53:10|164226.6|164136.6|164292|164202|164293.8|164203.8|164220|164130|33
1656593600000|2022-06-30 12:53:20|164288.6|164198.6|164284.9|164194.9|164290.4|164200.4|164277.7|164187.7|31
1656593610000|2022-06-30 12:53:30|164285|164195|164283.7|164193.7|164292.3|164202.3|164282|164192|29
1656593620000|2022-06-30 12:53:40|164287.5|164197.5|164287.7|164197.7|164292.3|164202.3|164278.7|164188.7|31
1656593630000|2022-06-30 12:53:50|164287.5|164197.5|164307.6|164217.6|164308.1|164218.1|164283.4|164193.4|35
1656593640000|2022-06-30 12:54:00|164308.1|164218.1|164316|164226|164320.7|164230.7|164304.2|164214.2|32
1656593650000|2022-06-30 12:54:10|164314.7|164224.7|164290.7|164200.7|164321.3|164231.3|164287.7|164197.7|34
1656593660000|2022-06-30 12:54:20|164298.4|164208.4|164375.3|164285.3|164381.5|164291.5|164298.4|164208.4|36
1656593670000|2022-06-30 12:54:30|164376.1|164286.1|164366.8|164276.8|164378.8|164288.8|164360.6|164270.6|29
1656593680000|2022-06-30 12:54:40|164364.5|164274.5|164296.3|164206.3|164365.8|164275.8|164296.3|164206.3|38
1656593690000|2022-06-30 12:54:50|164296|164206|164280.1|164190.1|164296|164206|164278.7|164188.7|34
1656593700000|2022-06-30 12:55:00|164280|164190|164279|164189|164289.8|164199.8|164275.4|164185.4|36
1656593710000|2022-06-30 12:55:10|164280.5|164190.5|164279.9|164189.9|164286|164196|164279.5|164189.5|24
1656593720000|2022-06-30 12:55:20|164278.7|164188.7|164280.8|164190.8|164280.8|164190.8|164276.5|164186.5|22
1656593730000|2022-06-30 12:55:30|164280.9|164190.9|164283.1|164193.1|164284.3|164194.3|164269.9|164179.9|32
1656593740000|2022-06-30 12:55:40|164280.5|164190.5|164274|164184|164284.3|164194.3|164271.9|164181.9|31
1656593750000|2022-06-30 12:55:50|164276.8|164186.8|164270.2|164180.2|164277.3|164187.3|164270.2|164180.2|27
1656593760000|2022-06-30 12:56:00|164270.3|164180.3|164273.1|164183.1|164275.5|164185.5|164269|164179|32
1656593770000|2022-06-30 12:56:10|164272.4|164182.4|164298.9|164208.9|164298.9|164208.9|164270.6|164180.6|31
1656593780000|2022-06-30 12:56:20|164303.4|164213.4|164299.6|164209.6|164309.9|164219.9|164297.9|164207.9|20
1656593790000|2022-06-30 12:56:30|164305.3|164215.3|164299.3|164209.3|164305.8|164215.8|164289.5|164199.5|24
1656593800000|2022-06-30 12:56:40|164299.1|164209.1|164331.3|164241.3|164333.2|164243.2|164285.1|164195.1|29
1656593810000|2022-06-30 12:56:50|164331|164241|164284.7|164194.7|164331.7|164241.7|164282.7|164192.7|34
1656593820000|2022-06-30 12:57:00|164283.8|164193.8|164288.4|164198.4|164288.4|164198.4|164273.6|164183.6|36
1656593830000|2022-06-30 12:57:10|164292.3|164202.3|164361|164271|164361|164271|164289.5|164199.5|37
1656593840000|2022-06-30 12:57:20|164360.1|164270.1|164318.7|164228.7|164361|164271|164314.1|164224.1|34
1656593850000|2022-06-30 12:57:30|164317.4|164227.4|164305.9|164215.9|164317.4|164227.4|164305.9|164215.9|31
1656593860000|2022-06-30 12:57:40|164305.7|164215.7|164282.7|164192.7|164305.9|164215.9|164277.7|164187.7|34
1656593870000|2022-06-30 12:57:50|164283.3|164193.3|164234.7|164144.7|164286|164196|164223|164133|40
1656593880000|2022-06-30 12:58:00|164236|164146|164243.5|164153.5|164244.1|164154.1|164232|164142|32
1656593890000|2022-06-30 12:58:10|164242.9|164152.9|164218.2|164128.2|164242.9|164152.9|164216.5|164126.5|31
1656593900000|2022-06-30 12:58:20|164215.9|164125.9|164216.7|164126.7|164222|164132|164212.6|164122.6|31
1656593910000|2022-06-30 12:58:30|164215.3|164125.3|164206.5|164116.5|164215.3|164125.3|164204|164114|35
1656593920000|2022-06-30 12:58:40|164208.7|164118.7|164209.7|164119.7|164211.9|164121.9|164201.4|164111.4|35
1656593930000|2022-06-30 12:58:50|164209.2|164119.2|164225|164135|164230.8|164140.8|164206.7|164116.7|34
1656593940000|2022-06-30 12:59:00|164224.8|164134.8|164221.8|164131.8|164231.2|164141.2|164220.1|164130.1|23
1656593950000|2022-06-30 12:59:10|164222.4|164132.4|164233.6|164143.6|164237.8|164147.8|164208.5|164118.5|35
1656593960000|2022-06-30 12:59:20|164237.7|164147.7|164309.5|164219.5|164329.7|164239.7|164235.4|164145.4|38
1656593970000|2022-06-30 12:59:30|164308.7|164218.7|164304.2|164214.2|164309.8|164219.8|164301.9|164211.9|29
1656593980000|2022-06-30 12:59:40|164304.7|164214.7|164323.1|164233.1|164323.1|164233.1|164301.2|164211.2|28
1656593990000|2022-06-30 12:59:50|164319.2|164229.2|164302.5|164212.5|164330.4|164240.4|164300.6|164210.6|33
1656594000000|2022-06-30 13:00:00|164300.2|164210.2|164300.1|164210.1|164315.8|164225.8|164299.5|164209.5|38
1656594010000|2022-06-30 13:00:10|164300.7|164210.7|164318.2|164228.2|164321.6|164231.6|164298.5|164208.5|35
1656594020000|2022-06-30 13:00:20|164318|164228|164313.9|164223.9|164325.6|164235.6|164302.4|164212.4|34
1656594030000|2022-06-30 13:00:30|164311.4|164221.4|164311.7|164221.7|164317.5|164227.5|164296.3|164206.3|29
1656594040000|2022-06-30 13:00:40|164314.7|164224.7|164300.7|164210.7|164314.7|164224.7|164300.4|164210.4|26
1656594050000|2022-06-30 13:00:50|164301|164211|164274.8|164184.8|164301.2|164211.2|164273.6|164183.6|37
1656594060000|2022-06-30 13:01:00|164269.6|164179.6|164272.5|164182.5|164276.6|164186.6|164261.3|164171.3|38
1656594070000|2022-06-30 13:01:10|164272.1|164182.1|164251.6|164161.6|164279|164189|164251.6|164161.6|35
1656594080000|2022-06-30 13:01:20|164255.6|164165.6|164255|164165|164268.8|164178.8|164246.5|164156.5|38
1656594090000|2022-06-30 13:01:30|164254.5|164164.5|164273.2|164183.2|164284.4|164194.4|164254.5|164164.5|33
1656594100000|2022-06-30 13:01:40|164273.9|164183.9|164311.6|164221.6|164314.5|164224.5|164271.8|164181.8|28
1656594110000|2022-06-30 13:01:50|164311.4|164221.4|164319.4|164229.4|164341.5|164251.5|164311.4|164221.4|33
1656594120000|2022-06-30 13:02:00|164320.1|164230.1|164268.6|164178.6|164320.1|164230.1|164264.9|164174.9|36
1656594130000|2022-06-30 13:02:10|164267.9|164177.9|164288.3|164198.3|164288.3|164198.3|164265.6|164175.6|37
1656594140000|2022-06-30 13:02:20|164291.2|164201.2|164301.3|164211.3|164308.2|164218.2|164290.4|164200.4|27
1656594150000|2022-06-30 13:02:30|164303.3|164213.3|164308.3|164218.3|164314.1|164224.1|164301.7|164211.7|30
1656594160000|2022-06-30 13:02:40|164308.7|164218.7|164315.4|164225.4|164316.9|164226.9|164305.3|164215.3|24
1656594170000|2022-06-30 13:02:50|164309.2|164219.2|164309.9|164219.9|164318.7|164228.7|164309.2|164219.2|31
1656594180000|2022-06-30 13:03:00|164312.8|164222.8|164423.7|164333.7|164423.7|164333.7|164312.8|164222.8|37
1656594190000|2022-06-30 13:03:10|164427.3|164337.3|164454.9|164364.9|164458.1|164368.1|164427.3|164337.3|37
1656594200000|2022-06-30 13:03:20|164453.5|164363.5|164444.9|164354.9|164453.5|164363.5|164444.9|164354.9|25
1656594210000|2022-06-30 13:03:30|164444.3|164354.3|164408.6|164318.6|164449.8|164359.8|164407.7|164317.7|33
1656594220000|2022-06-30 13:03:40|164409.2|164319.2|164420.8|164330.8|164429.2|164339.2|164405.4|164315.4|35
1656594230000|2022-06-30 13:03:50|164422.2|164332.2|164411|164321|164423.8|164333.8|164402.9|164312.9|34
1656594240000|2022-06-30 13:04:00|164408.7|164318.7|164435.4|164345.4|164447.4|164357.4|164400.8|164310.8|30
1656594250000|2022-06-30 13:04:10|164436.1|164346.1|164432.2|164342.2|164440.8|164350.8|164430.6|164340.6|26
1656594260000|2022-06-30 13:04:20|164434.9|164344.9|164418.8|164328.8|164434.9|164344.9|164418.2|164328.2|22
1656594270000|2022-06-30 13:04:30|164416.8|164326.8|164345.5|164255.5|164418.3|164328.3|164345.5|164255.5|32
1656594280000|2022-06-30 13:04:40|164347.5|164257.5|164319.2|164229.2|164362.3|164272.3|164316.5|164226.5|37
1656594290000|2022-06-30 13:04:50|164314.5|164224.5|164252.9|164162.9|164318.8|164228.8|164251|164161|32
1656594300000|2022-06-30 13:05:00|164253|164163|164286.4|164196.4|164286.4|164196.4|164250.5|164160.5|36
1656594310000|2022-06-30 13:05:10|164283.8|164193.8|164260.6|164170.6|164289.8|164199.8|164260.6|164170.6|31
1656594320000|2022-06-30 13:05:20|164261.7|164171.7|164252.2|164162.2|164262.4|164172.4|164249.2|164159.2|30
1656594330000|2022-06-30 13:05:30|164253.6|164163.6|164267.3|164177.3|164274.5|164184.5|164244.3|164154.3|30
1656594340000|2022-06-30 13:05:40|164267.5|164177.5|164262.9|164172.9|164281|164191|164257.1|164167.1|34
1656594350000|2022-06-30 13:05:50|164259.7|164169.7|164281.5|164191.5|164284.7|164194.7|164259.7|164169.7|33
1656594360000|2022-06-30 13:06:00|164282.2|164192.2|164299.9|164209.9|164302.6|164212.6|164279.7|164189.7|35
1656594370000|2022-06-30 13:06:10|164295|164205|164296.3|164206.3|164296.5|164206.5|164285|164195|35
1656594380000|2022-06-30 13:06:20|164291|164201|164236.2|164146.2|164291.9|164201.9|164231.7|164141.7|32
1656594390000|2022-06-30 13:06:30|164235.7|164145.7|164230.5|164140.5|164242.8|164152.8|164230.5|164140.5|20
1656594400000|2022-06-30 13:06:40|164230.2|164140.2|164228.4|164138.4|164232|164142|164223.5|164133.5|25
1656594410000|2022-06-30 13:06:50|164228|164138|164240.5|164150.5|164240.5|164150.5|164225.5|164135.5|34
1656594420000|2022-06-30 13:07:00|164236.9|164146.9|164235.8|164145.8|164241.3|164151.3|164228.7|164138.7|29
1656594430000|2022-06-30 13:07:10|164233.6|164143.6|164240.8|164150.8|164241.7|164151.7|164233.6|164143.6|24
1656594440000|2022-06-30 13:07:20|164239.4|164149.4|164241.3|164151.3|164243.9|164153.9|164233.5|164143.5|27
1656594450000|2022-06-30 13:07:30|164240|164150|164233.1|164143.1|164242.2|164152.2|164232.7|164142.7|17
1656594460000|2022-06-30 13:07:40|164235.1|164145.1|164238.1|164148.1|164238.5|164148.5|164229.2|164139.2|19
1656594470000|2022-06-30 13:07:50|164236.1|164146.1|164237.8|164147.8|164238.8|164148.8|164233.7|164143.7|19
1656594480000|2022-06-30 13:08:00|164237|164147|164207.8|164117.8|164237.1|164147.1|164199.5|164109.5|26
1656594490000|2022-06-30 13:08:10|164204.4|164114.4|164198.3|164108.3|164215.1|164125.1|164198.3|164108.3|35
1656594500000|2022-06-30 13:08:20|164194.6|164104.6|164208.4|164118.4|164208.4|164118.4|164191.5|164101.5|35
1656594510000|2022-06-30 13:08:30|164205.9|164115.9|164214.8|164124.8|164223|164133|164205.9|164115.9|35
1656594520000|2022-06-30 13:08:40|164216.7|164126.7|164200.3|164110.3|164217.1|164127.1|164190.2|164100.2|37
1656594530000|2022-06-30 13:08:50|164201.4|164111.4|164141.2|164051.2|164202.5|164112.5|164130.2|164040.2|35
1656594540000|2022-06-30 13:09:00|164142.9|164052.9|164130.7|164040.7|164143.8|164053.8|164126.4|164036.4|38
1656594550000|2022-06-30 13:09:10|164130|164040|164110.1|164020.1|164131.4|164041.4|164102|164012|37
1656594560000|2022-06-30 13:09:20|164110.2|164020.2|164131.2|164041.2|164131.2|164041.2|164108.5|164018.5|37
1656594570000|2022-06-30 13:09:30|164152.5|164062.5|164152.2|164062.2|164152.7|164062.7|164147.7|164057.7|31
1656594580000|2022-06-30 13:09:40|164153.9|164063.9|164153.4|164063.4|164154.3|164064.3|164152.8|164062.8|20
1656594590000|2022-06-30 13:09:50|164153.9|164063.9|164175|164085|164178.4|164088.4|164153.3|164063.3|18
1656594600000|2022-06-30 13:10:00|164177.3|164087.3|164201.7|164111.7|164204.6|164114.6|164177.3|164087.3|36
1656594610000|2022-06-30 13:10:10|164203.6|164113.6|164202.1|164112.1|164203.8|164113.8|164197.9|164107.9|33
1656594620000|2022-06-30 13:10:20|164201.6|164111.6|164223|164133|164224.6|164134.6|164200.4|164110.4|32
1656594630000|2022-06-30 13:10:30|164223.1|164133.1|164220|164130|164223.2|164133.2|164219.9|164129.9|27
1656594640000|2022-06-30 13:10:40|164219.9|164129.9|164320.6|164230.6|164324.4|164234.4|164219.3|164129.3|36
1656594650000|2022-06-30 13:10:50|164317.1|164227.1|164319.4|164229.4|164326.8|164236.8|164301.1|164211.1|37
1656594660000|2022-06-30 13:11:00|164316.8|164226.8|164218.6|164128.6|164320.8|164230.8|164218.6|164128.6|29
1656594670000|2022-06-30 13:11:10|164220.6|164130.6|164224.4|164134.4|164224.4|164134.4|164190.6|164100.6|38
1656594680000|2022-06-30 13:11:20|164223.5|164133.5|164229.5|164139.5|164229.9|164139.9|164220.5|164130.5|29
1656594690000|2022-06-30 13:11:30|164229.6|164139.6|164229.8|164139.8|164231.6|164141.6|164226.2|164136.2|30
1656594700000|2022-06-30 13:11:40|164230.1|164140.1|164232.8|164142.8|164237|164147|164228.9|164138.9|20
1656594710000|2022-06-30 13:11:50|164233.1|164143.1|164224.8|164134.8|164233.1|164143.1|164217.1|164127.1|28
1656594720000|2022-06-30 13:12:00|164225.2|164135.2|164228|164138|164228|164138|164217.5|164127.5|31
1656594730000|2022-06-30 13:12:10|164228.6|164138.6|164227|164137|164232.7|164142.7|164221.1|164131.1|26
1656594740000|2022-06-30 13:12:20|164228.4|164138.4|164174|164084|164228.5|164138.5|164173.1|164083.1|35
1656594750000|2022-06-30 13:12:30|164174.4|164084.4|164174.4|164084.4|164177.8|164087.8|164172.8|164082.8|17
1656594760000|2022-06-30 13:12:40|164174.6|164084.6|164295.8|164205.8|164300.5|164210.5|164174.6|164084.6|39
1656594770000|2022-06-30 13:12:50|164301.2|164211.2|164301.9|164211.9|164301.9|164211.9|164295.5|164205.5|35
1656594780000|2022-06-30 13:13:00|164301.3|164211.3|164301.5|164211.5|164305.8|164215.8|164299.9|164209.9|32
1656594790000|2022-06-30 13:13:10|164302.8|164212.8|164301.7|164211.7|164313.4|164223.4|164299.9|164209.9|32
1656594800000|2022-06-30 13:13:20|164301.8|164211.8|164307|164217|164315|164225|164301.3|164211.3|40
1656594810000|2022-06-30 13:13:30|164308.4|164218.4|164293.9|164203.9|164308.7|164218.7|164293.9|164203.9|34
1656594820000|2022-06-30 13:13:40|164291.1|164201.1|164285.5|164195.5|164294.5|164204.5|164281.3|164191.3|34
1656594830000|2022-06-30 13:13:50|164285.1|164195.1|164275.8|164185.8|164285.9|164195.9|164275.1|164185.1|33
1656594840000|2022-06-30 13:14:00|164274.4|164184.4|164290.8|164200.8|164291.5|164201.5|164274.4|164184.4|36
1656594850000|2022-06-30 13:14:10|164285.5|164195.5|164286.1|164196.1|164290.1|164200.1|164281|164191|33
1656594860000|2022-06-30 13:14:20|164286.2|164196.2|164278.3|164188.3|164287.3|164197.3|164278.3|164188.3|38
1656594870000|2022-06-30 13:14:30|164279.6|164189.6|164271.8|164181.8|164280.2|164190.2|164265.6|164175.6|32
1656594880000|2022-06-30 13:14:40|164271.1|164181.1|164259.3|164169.3|164274.1|164184.1|164237.1|164147.1|39
1656594890000|2022-06-30 13:14:50|164256.9|164166.9|164245.2|164155.2|164257.1|164167.1|164245.2|164155.2|36
1656594900000|2022-06-30 13:15:00|164249.3|164159.3|164298.1|164208.1|164298.7|164208.7|164246.7|164156.7|35
1656594910000|2022-06-30 13:15:10|164303|164213|164286.2|164196.2|164304.3|164214.3|164286.2|164196.2|35
1656594920000|2022-06-30 13:15:20|164286.1|164196.1|164294.6|164204.6|164297.6|164207.6|164285.8|164195.8|35
1656594930000|2022-06-30 13:15:30|164293.6|164203.6|164299.4|164209.4|164301.2|164211.2|164292|164202|26
1656594940000|2022-06-30 13:15:40|164297.2|164207.2|164287.7|164197.7|164299|164209|164282.6|164192.6|33
1656594950000|2022-06-30 13:15:50|164287.6|164197.6|164287.2|164197.2|164289.6|164199.6|164284.6|164194.6|28
1656594960000|2022-06-30 13:16:00|164286.6|164196.6|164271.3|164181.3|164286.6|164196.6|164257.7|164167.7|29
1656594970000|2022-06-30 13:16:10|164270.8|164180.8|164269|164179|164274.5|164184.5|164260.4|164170.4|22
1656594980000|2022-06-30 13:16:20|164270.2|164180.2|164262.4|164172.4|164270.6|164180.6|164262.2|164172.2|17
1656594990000|2022-06-30 13:16:30|164260.2|164170.2|164250.8|164160.8|164276.3|164186.3|164247.3|164157.3|24
1656595000000|2022-06-30 13:16:40|164250.7|164160.7|164250|164160|164259.6|164169.6|164232.6|164142.6|34
1656595010000|2022-06-30 13:16:50|164249.1|164159.1|164276.8|164186.8|164276.8|164186.8|164238.9|164148.9|32
1656595020000|2022-06-30 13:17:00|164276.5|164186.5|164334|164244|164334.7|164244.7|164275.3|164185.3|34
1656595030000|2022-06-30 13:17:10|164337.6|164247.6|164314.2|164224.2|164337.6|164247.6|164304.4|164214.4|30
1656595040000|2022-06-30 13:17:20|164311.6|164221.6|164325.4|164235.4|164325.4|164235.4|164311.5|164221.5|29
1656595050000|2022-06-30 13:17:30|164322.1|164232.1|164310.8|164220.8|164337.7|164247.7|164310.8|164220.8|37
1656595060000|2022-06-30 13:17:40|164313.6|164223.6|164258.3|164168.3|164320.2|164230.2|164258.3|164168.3|38
1656595070000|2022-06-30 13:17:50|164255|164165|164226.7|164136.7|164255.6|164165.6|164226.7|164136.7|35
1656595080000|2022-06-30 13:18:00|164226.3|164136.3|164241.7|164151.7|164246.5|164156.5|164224.8|164134.8|29
1656595090000|2022-06-30 13:18:10|164239.2|164149.2|164260.6|164170.6|164277.9|164187.9|164239.2|164149.2|38
1656595100000|2022-06-30 13:18:20|164255.2|164165.2|164242.8|164152.8|164262.9|164172.9|164242.8|164152.8|38
1656595110000|2022-06-30 13:18:30|164242.9|164152.9|164250|164160|164254.7|164164.7|164237|164147|31
1656595120000|2022-06-30 13:18:40|164249.7|164159.7|164288|164198|164288|164198|164249.7|164159.7|35
1656595130000|2022-06-30 13:18:50|164287.8|164197.8|164302.4|164212.4|164308.1|164218.1|164276.2|164186.2|37
1656595140000|2022-06-30 13:19:00|164296.4|164206.4|164298.6|164208.6|164309.2|164219.2|164296.4|164206.4|25
1656595150000|2022-06-30 13:19:10|164298.9|164208.9|164275.3|164185.3|164301.4|164211.4|164256.5|164166.5|36
1656595160000|2022-06-30 13:19:20|164272.8|164182.8|164255|164165|164275.1|164185.1|164254.1|164164.1|35
1656595170000|2022-06-30 13:19:30|164259.8|164169.8|164273.6|164183.6|164275|164185|164249.5|164159.5|35
1656595180000|2022-06-30 13:19:40|164276|164186|164278|164188|164279.8|164189.8|164255.7|164165.7|35
1656595190000|2022-06-30 13:19:50|164279.4|164189.4|164264.6|164174.6|164282.9|164192.9|164259.8|164169.8|37
1656595200000|2022-06-30 13:20:00|164263.3|164173.3|164300|164210|164301.4|164211.4|164263.1|164173.1|32
1656595210000|2022-06-30 13:20:10|164299.2|164209.2|164296.2|164206.2|164299.2|164209.2|164294.7|164204.7|25
1656595220000|2022-06-30 13:20:20|164296.5|164206.5|164268.2|164178.2|164296.5|164206.5|164268.2|164178.2|25
1656595230000|2022-06-30 13:20:30|164270.6|164180.6|164243.1|164153.1|164281.3|164191.3|164243.1|164153.1|37
1656595240000|2022-06-30 13:20:40|164243.9|164153.9|164257.4|164167.4|164257.4|164167.4|164228|164138|38
1656595250000|2022-06-30 13:20:50|164257.7|164167.7|164231.7|164141.7|164257.7|164167.7|164230.4|164140.4|36
1656595260000|2022-06-30 13:21:00|164230.9|164140.9|164231|164141|164234|164144|164224.3|164134.3|37
1656595270000|2022-06-30 13:21:10|164233.2|164143.2|164232|164142|164240|164150|164223.9|164133.9|38
1656595280000|2022-06-30 13:21:20|164234.4|164144.4|164234.9|164144.9|164240.7|164150.7|164232.8|164142.8|38
1656595290000|2022-06-30 13:21:30|164235.3|164145.3|164241|164151|164241.9|164151.9|164223.6|164133.6|38
1656595300000|2022-06-30 13:21:40|164243.5|164153.5|164253.9|164163.9|164253.9|164163.9|164242|164152|36
1656595310000|2022-06-30 13:21:50|164247|164157|164250.9|164160.9|164261.4|164171.4|164245.8|164155.8|35
1656595320000|2022-06-30 13:22:00|164251.2|164161.2|164251.6|164161.6|164256.5|164166.5|164244.2|164154.2|30
1656595330000|2022-06-30 13:22:10|164251.4|164161.4|164292.3|164202.3|164293.7|164203.7|164250.7|164160.7|28
1656595340000|2022-06-30 13:22:20|164292.4|164202.4|164303.6|164213.6|164303.6|164213.6|164270.4|164180.4|26
1656595350000|2022-06-30 13:22:30|164299.3|164209.3|164295.9|164205.9|164303.1|164213.1|164288.6|164198.6|31
1656595360000|2022-06-30 13:22:40|164294.5|164204.5|164299.8|164209.8|164303.7|164213.7|164286.1|164196.1|32
1656595370000|2022-06-30 13:22:50|164299.9|164209.9|164293.6|164203.6|164301.8|164211.8|164289.4|164199.4|25
1656595380000|2022-06-30 13:23:00|164294.8|164204.8|164294.1|164204.1|164296|164206|164290.6|164200.6|28
1656595390000|2022-06-30 13:23:10|164294.4|164204.4|164299.3|164209.3|164299.3|164209.3|164294.4|164204.4|18
1656595400000|2022-06-30 13:23:20|164299.4|164209.4|164295|164205|164307.8|164217.8|164295|164205|31
1656595410000|2022-06-30 13:23:30|164292.5|164202.5|164276.7|164186.7|164296.8|164206.8|164257.7|164167.7|31
1656595420000|2022-06-30 13:23:40|164276.9|164186.9|164257.7|164167.7|164276.9|164186.9|164250.8|164160.8|37
1656595430000|2022-06-30 13:23:50|164258.7|164168.7|164231.2|164141.2|164272.7|164182.7|164231.2|164141.2|26
1656595440000|2022-06-30 13:24:00|164240.3|164150.3|164251|164161|164267.3|164177.3|164237|164147|24
1656595450000|2022-06-30 13:24:10|164252.4|164162.4|164244.6|164154.6|164252.8|164162.8|164241|164151|31
1656595460000|2022-06-30 13:24:20|164245.1|164155.1|164254.2|164164.2|164259.1|164169.1|164245.1|164155.1|28
1656595470000|2022-06-30 13:24:30|164255.9|164165.9|164251.8|164161.8|164263.2|164173.2|164249.7|164159.7|34
1656595480000|2022-06-30 13:24:40|164252|164162|164251|164161|164253.6|164163.6|164251|164161|23
1656595490000|2022-06-30 13:24:50|164251.1|164161.1|164259|164169|164262.3|164172.3|164250.5|164160.5|31
1656595500000|2022-06-30 13:25:00|164261.1|164171.1|164266.8|164176.8|164270.1|164180.1|164259.5|164169.5|33
1656595510000|2022-06-30 13:25:10|164267.8|164177.8|164240.7|164150.7|164270.2|164180.2|164236.3|164146.3|37
1656595520000|2022-06-30 13:25:20|164239.7|164149.7|164246.1|164156.1|164246.1|164156.1|164233|164143|37
1656595530000|2022-06-30 13:25:30|164246.2|164156.2|164237.9|164147.9|164247.7|164157.7|164236.9|164146.9|33
1656595540000|2022-06-30 13:25:40|164235.9|164145.9|164200.5|164110.5|164237.1|164147.1|164200.5|164110.5|39
1656595550000|2022-06-30 13:25:50|164204|164114|164234.7|164144.7|164235.9|164145.9|164204|164114|36
1656595560000|2022-06-30 13:26:00|164234.8|164144.8|164195.1|164105.1|164236.2|164146.2|164189.6|164099.6|33
1656595570000|2022-06-30 13:26:10|164191.4|164101.4|164195.1|164105.1|164195.4|164105.4|164185|164095|33
1656595580000|2022-06-30 13:26:20|164194.2|164104.2|164189.9|164099.9|164197.5|164107.5|164187.9|164097.9|35
1656595590000|2022-06-30 13:26:30|164189|164099|164192.3|164102.3|164196.2|164106.2|164185|164095|27
1656595600000|2022-06-30 13:26:40|164192|164102|164188.1|164098.1|164197.8|164107.8|164183.6|164093.6|33
1656595610000|2022-06-30 13:26:50|164189|164099|164192.9|164102.9|164192.9|164102.9|164185.2|164095.2|32
1656595620000|2022-06-30 13:27:00|164195.2|164105.2|164190.9|164100.9|164205.2|164115.2|164183.9|164093.9|35
1656595630000|2022-06-30 13:27:10|164191.4|164101.4|164228.5|164138.5|164233.2|164143.2|164191.4|164101.4|38
1656595640000|2022-06-30 13:27:20|164228.3|164138.3|164222.2|164132.2|164231.1|164141.1|164219.3|164129.3|32
1656595650000|2022-06-30 13:27:30|164220.2|164130.2|164223.3|164133.3|164228.8|164138.8|164218.8|164128.8|33
1656595660000|2022-06-30 13:27:40|164224.5|164134.5|164225.3|164135.3|164225.8|164135.8|164219.6|164129.6|36
1656595670000|2022-06-30 13:27:50|164222.3|164132.3|164221.1|164131.1|164223.9|164133.9|164216.4|164126.4|31
1656595680000|2022-06-30 13:28:00|164220.3|164130.3|164218.2|164128.2|164226.5|164136.5|164218.2|164128.2|39
1656595690000|2022-06-30 13:28:10|164223.8|164133.8|164234.4|164144.4|164235|164145|164218.8|164128.8|37
1656595700000|2022-06-30 13:28:20|164232|164142|164291.6|164201.6|164294.3|164204.3|164217.7|164127.7|39
1656595710000|2022-06-30 13:28:30|164291.1|164201.1|164309.3|164219.3|164309.4|164219.4|164290.2|164200.2|33
1656595720000|2022-06-30 13:28:40|164308.1|164218.1|164333.9|164243.9|164336.9|164246.9|164305.1|164215.1|30
1656595730000|2022-06-30 13:28:50|164334.7|164244.7|164402.8|164312.8|164405.7|164315.7|164326.7|164236.7|35
1656595740000|2022-06-30 13:29:00|164403.4|164313.4|164453.8|164363.8|164459|164369|164403.3|164313.3|35
1656595750000|2022-06-30 13:29:10|164455.6|164365.6|164424|164334|164457.2|164367.2|164420|164330|32
1656595760000|2022-06-30 13:29:20|164420|164330|164419.6|164329.6|164426.7|164336.7|164417.6|164327.6|26
1656595770000|2022-06-30 13:29:30|164419|164329|164344.8|164254.8|164419|164329|164344.8|164254.8|26
1656595780000|2022-06-30 13:29:40|164347|164257|164351|164261|164358.3|164268.3|164347|164257|25
1656595790000|2022-06-30 13:29:50|164354.7|164264.7|164362.6|164272.6|164365.7|164275.7|164341.2|164251.2|36
1656595800000|2022-06-30 13:30:00|164353.9|164263.9|164357.1|164267.1|164360|164270|164349.3|164259.3|38
1656595810000|2022-06-30 13:30:10|164355.2|164265.2|164367.1|164277.1|164367.1|164277.1|164344.3|164254.3|35
1656595820000|2022-06-30 13:30:20|164367|164277|164354.6|164264.6|164367.5|164277.5|164337.8|164247.8|37
1656595830000|2022-06-30 13:30:30|164359.8|164269.8|164358|164268|164362.1|164272.1|164353.5|164263.5|34
1656595840000|2022-06-30 13:30:40|164357.2|164267.2|164345.5|164255.5|164361.4|164271.4|164345.5|164255.5|33
1656595850000|2022-06-30 13:30:50|164339.8|164249.8|164356.7|164266.7|164360|164270|164334|164244|33
1656595860000|2022-06-30 13:31:00|164356.8|164266.8|164344|164254|164357.6|164267.6|164339.4|164249.4|37
1656595870000|2022-06-30 13:31:10|164343.4|164253.4|164426.8|164336.8|164448.4|164358.4|164343.4|164253.4|35
1656595880000|2022-06-30 13:31:20|164428.1|164338.1|164424.5|164334.5|164428.7|164338.7|164393.6|164303.6|34
1656595890000|2022-06-30 13:31:30|164423.6|164333.6|164406|164316|164425.6|164335.6|164406|164316|35
1656595900000|2022-06-30 13:31:40|164406.5|164316.5|164474.5|164384.5|164478.4|164388.4|164406.5|164316.5|34
1656595910000|2022-06-30 13:31:50|164474.9|164384.9|164483.8|164393.8|164496.4|164406.4|164461.4|164371.4|32
1656595920000|2022-06-30 13:32:00|164487.6|164397.6|164467.1|164377.1|164499.3|164409.3|164467.1|164377.1|37
1656595930000|2022-06-30 13:32:10|164471.7|164381.7|164474.2|164384.2|164479.8|164389.8|164461.4|164371.4|36
1656595940000|2022-06-30 13:32:20|164475.3|164385.3|164495.2|164405.2|164527|164437|164472.3|164382.3|35
1656595950000|2022-06-30 13:32:30|164495|164405|164445.7|164355.7|164502.3|164412.3|164438.7|164348.7|38
1656595960000|2022-06-30 13:32:40|164446|164356|164437.4|164347.4|164446.3|164356.3|164422|164332|38
1656595970000|2022-06-30 13:32:50|164436.9|164346.9|164404.6|164314.6|164436.9|164346.9|164393.5|164303.5|40
1656595980000|2022-06-30 13:33:00|164406.6|164316.6|164430.1|164340.1|164432.3|164342.3|164390.5|164300.5|38
1656595990000|2022-06-30 13:33:10|164429.7|164339.7|164429.1|164339.1|164431.7|164341.7|164424.5|164334.5|37
1656596000000|2022-06-30 13:33:20|164428.8|164338.8|164411.5|164321.5|164428.8|164338.8|164400.2|164310.2|39
1656596010000|2022-06-30 13:33:30|164414.8|164324.8|164411.6|164321.6|164415.8|164325.8|164400.2|164310.2|39
1656596020000|2022-06-30 13:33:40|164408.9|164318.9|164389.6|164299.6|164409.3|164319.3|164387.7|164297.7|39
1656596030000|2022-06-30 13:33:50|164392.5|164302.5|164375.3|164285.3|164392.8|164302.8|164371.9|164281.9|33
1656596040000|2022-06-30 13:34:00|164376.8|164286.8|164371.4|164281.4|164380.2|164290.2|164371.4|164281.4|30
1656596050000|2022-06-30 13:34:10|164373.5|164283.5|164375.6|164285.6|164378.6|164288.6|164370.2|164280.2|28
1656596060000|2022-06-30 13:34:20|164376.8|164286.8|164380.3|164290.3|164387.1|164297.1|164366.9|164276.9|31
1656596070000|2022-06-30 13:34:30|164377.5|164287.5|164386.5|164296.5|164389.6|164299.6|164371.5|164281.5|31
1656596080000|2022-06-30 13:34:40|164384.6|164294.6|164401.2|164311.2|164405.9|164315.9|164380.6|164290.6|35
1656596090000|2022-06-30 13:34:50|164396.3|164306.3|164425.8|164335.8|164430.2|164340.2|164396.3|164306.3|40
1656596100000|2022-06-30 13:35:00|164425.7|164335.7|164504.8|164414.8|164510|164420|164425.7|164335.7|40
1656596110000|2022-06-30 13:35:10|164503.9|164413.9|164509|164419|164509|164419|164476.6|164386.6|37
1656596120000|2022-06-30 13:35:20|164506.6|164416.6|164498.3|164408.3|164509.7|164419.7|164495.1|164405.1|37
1656596130000|2022-06-30 13:35:30|164497|164407|164490.8|164400.8|164497.9|164407.9|164478.6|164388.6|35
1656596140000|2022-06-30 13:35:40|164489.3|164399.3|164490.1|164400.1|164498.9|164408.9|164487.7|164397.7|31
1656596150000|2022-06-30 13:35:50|164490.5|164400.5|164493.2|164403.2|164501.1|164411.1|164488.8|164398.8|32
1656596160000|2022-06-30 13:36:00|164497.7|164407.7|164496.7|164406.7|164503.8|164413.8|164487.5|164397.5|35
1656596170000|2022-06-30 13:36:10|164502.7|164412.7|164655.5|164565.5|164671.6|164581.6|164502.7|164412.7|40
1656596180000|2022-06-30 13:36:20|164655.4|164565.4|164599.7|164509.7|164723.4|164633.4|164596.6|164506.6|34
1656596190000|2022-06-30 13:36:30|164600.1|164510.1|164597.9|164507.9|164601.4|164511.4|164592.7|164502.7|29
1656596200000|2022-06-30 13:36:40|164597.2|164507.2|164628.7|164538.7|164634.4|164544.4|164593.9|164503.9|39
1656596210000|2022-06-30 13:36:50|164629.3|164539.3|164630|164540|164633.1|164543.1|164623.2|164533.2|29
1656596220000|2022-06-30 13:37:00|164628.9|164538.9|164627.9|164537.9|164631.5|164541.5|164621.4|164531.4|37
1656596230000|2022-06-30 13:37:10|164628|164538|164626.2|164536.2|164628.7|164538.7|164620.4|164530.4|28
1656596240000|2022-06-30 13:37:20|164626.4|164536.4|164614.8|164524.8|164629.8|164539.8|164606.9|164516.9|31
1656596250000|2022-06-30 13:37:30|164618.7|164528.7|164615.4|164525.4|164641.5|164551.5|164613.6|164523.6|31
1656596260000|2022-06-30 13:37:40|164613.9|164523.9|164599.5|164509.5|164613.9|164523.9|164595.8|164505.8|28
1656596270000|2022-06-30 13:37:50|164595.2|164505.2|164615|164525|164619.3|164529.3|164593.7|164503.7|33
1656596280000|2022-06-30 13:38:00|164614.3|164524.3|164613.2|164523.2|164618|164528|164609.4|164519.4|29
1656596290000|2022-06-30 13:38:10|164612.5|164522.5|164612.5|164522.5|164615.9|164525.9|164608.6|164518.6|23
1656596300000|2022-06-30 13:38:20|164610.2|164520.2|164602.6|164512.6|164611.8|164521.8|164602.6|164512.6|24
1656596310000|2022-06-30 13:38:30|164602.3|164512.3|164585.6|164495.6|164603.9|164513.9|164585.5|164495.5|32
1656596320000|2022-06-30 13:38:40|164582.5|164492.5|164593.2|164503.2|164595.6|164505.6|164581.1|164491.1|34
1656596330000|2022-06-30 13:38:50|164595|164505|164595.8|164505.8|164597.9|164507.9|164592.5|164502.5|26
1656596340000|2022-06-30 13:39:00|164602.5|164512.5|164602.3|164512.3|164605.9|164515.9|164593.9|164503.9|34
1656596350000|2022-06-30 13:39:10|164601.7|164511.7|164596.9|164506.9|164605.2|164515.2|164594.1|164504.1|33
1656596360000|2022-06-30 13:39:20|164606.4|164516.4|164614.7|164524.7|164616.3|164526.3|164599.6|164509.6|25
1656596370000|2022-06-30 13:39:30|164616.4|164526.4|164640.6|164550.6|164640.6|164550.6|164610.6|164520.6|22
1656596380000|2022-06-30 13:39:40|164642.3|164552.3|164638.5|164548.5|164645.3|164555.3|164630.2|164540.2|34
1656596390000|2022-06-30 13:39:50|164638.9|164548.9|164625.2|164535.2|164655.6|164565.6|164621.3|164531.3|32
1656596400000|2022-06-30 13:40:00|164624.3|164534.3|164637.4|164547.4|164650.2|164560.2|164624.3|164534.3|37
1656596410000|2022-06-30 13:40:10|164637.8|164547.8|164636.2|164546.2|164638.8|164548.8|164635.7|164545.7|27
1656596420000|2022-06-30 13:40:20|164635.6|164545.6|164649.7|164559.7|164655|164565|164635.6|164545.6|40
1656596430000|2022-06-30 13:40:30|164647.9|164557.9|164642.7|164552.7|164650.8|164560.8|164639.1|164549.1|34
1656596440000|2022-06-30 13:40:40|164643.2|164553.2|164640.2|164550.2|164650.7|164560.7|164635.6|164545.6|30
1656596450000|2022-06-30 13:40:50|164636|164546|164639.2|164549.2|164640.8|164550.8|164636|164546|25
1656596460000|2022-06-30 13:41:00|164637.1|164547.1|164630|164540|164639.7|164549.7|164625.7|164535.7|29
1656596470000|2022-06-30 13:41:10|164630.3|164540.3|164634.7|164544.7|164635.5|164545.5|164625.3|164535.3|28
1656596480000|2022-06-30 13:41:20|164634|164544|164595|164505|164636.3|164546.3|164590.2|164500.2|34
1656596490000|2022-06-30 13:41:30|164594.6|164504.6|164619.1|164529.1|164621.2|164531.2|164579.8|164489.8|30
1656596500000|2022-06-30 13:41:40|164619.2|164529.2|164659.8|164569.8|164668.7|164578.7|164616.2|164526.2|33
1656596510000|2022-06-30 13:41:50|164664.8|164574.8|164688.2|164598.2|164688.2|164598.2|164658.6|164568.6|36
1656596520000|2022-06-30 13:42:00|164684.4|164594.4|164693.6|164603.6|164697.1|164607.1|164683.1|164593.1|36
1656596530000|2022-06-30 13:42:10|164691.6|164601.6|164774.5|164684.5|164795.6|164704.8|164690.8|164600.8|40
1656596540000|2022-06-30 13:42:20|164791.4|164701.4|164741.5|164651.5|164791.4|164701.4|164738.7|164635|39
1656596550000|2022-06-30 13:42:30|164741.7|164651.7|164726.8|164636.8|164741.7|164651.7|164723|164633|37
1656596560000|2022-06-30 13:42:40|164726.7|164636.7|164698.2|164608.2|164726.7|164636.7|164692.5|164602.5|34
1656596570000|2022-06-30 13:42:50|164697.2|164607.2|164689|164599|164697.2|164607.2|164676.2|164586.2|37
1656596580000|2022-06-30 13:43:00|164686.8|164596.8|164684.5|164594.5|164697|164607|164680.8|164590.8|35
1656596590000|2022-06-30 13:43:10|164684.1|164594.1|164678.6|164588.6|164684.2|164594.2|164673.3|164583.3|36
1656596600000|2022-06-30 13:43:20|164679.4|164589.4|164660|164570|164679.6|164589.6|164659.2|164569.2|32
1656596610000|2022-06-30 13:43:30|164659.9|164569.9|164638.4|164548.4|164668.5|164578.5|164638.4|164548.4|34
1656596620000|2022-06-30 13:43:40|164635.6|164545.6|164658.8|164568.8|164663.6|164573.6|164627.7|164537.7|40
1656596630000|2022-06-30 13:43:50|164660.3|164570.3|164657.7|164567.7|164666.3|164576.3|164654.7|164564.7|35
1656596640000|2022-06-30 13:44:00|164657.4|164567.4|164644.9|164554.9|164667|164577|164641.8|164551.8|37
1656596650000|2022-06-30 13:44:10|164642.8|164552.8|164648.7|164558.7|164652.8|164562.8|164641|164551|38
1656596660000|2022-06-30 13:44:20|164645.4|164555.4|164638.5|164548.5|164647.6|164557.6|164630.6|164540.6|39
1656596670000|2022-06-30 13:44:30|164643.5|164553.5|164639.3|164549.3|164662.9|164572.9|164639.3|164549.3|38
1656596680000|2022-06-30 13:44:40|164642.1|164552.1|164637.5|164547.5|164645.2|164555.2|164637.5|164547.5|35
1656596690000|2022-06-30 13:44:50|164636.5|164546.5|164635.5|164545.5|164639.6|164549.6|164630.9|164540.9|31
1656596700000|2022-06-30 13:45:00|164636.7|164546.7|164629.3|164539.3|164648|164558|164616.9|164526.9|36
1656596710000|2022-06-30 13:45:10|164622.1|164532.1|164627.3|164537.3|164628.4|164538.4|164618.2|164528.2|37
1656596720000|2022-06-30 13:45:20|164628.5|164538.5|164623.3|164533.3|164628.5|164538.5|164618|164528|39
1656596730000|2022-06-30 13:45:30|164623.2|164533.2|164621.3|164531.3|164626|164536|164618|164528|35
1656596740000|2022-06-30 13:45:40|164616.2|164526.2|164619.1|164529.1|164622.1|164532.1|164608.9|164518.9|38
1656596750000|2022-06-30 13:45:50|164618.8|164528.8|164625.3|164535.3|164627.4|164537.4|164616.2|164526.2|31
1656596760000|2022-06-30 13:46:00|164626.6|164536.6|164626.9|164536.9|164629.4|164539.4|164623.8|164533.8|35
1656596770000|2022-06-30 13:46:10|164626.4|164536.4|164621.2|164531.2|164631.1|164541.1|164621.2|164531.2|39
1656596780000|2022-06-30 13:46:20|164623.9|164533.9|164576|164486|164625|164535|164572.1|164482.1|32
1656596790000|2022-06-30 13:46:30|164572.5|164482.5|164556.7|164466.7|164578.4|164488.4|164556.1|164466.1|34
1656596800000|2022-06-30 13:46:40|164557.8|164467.8|164502.1|164412.1|164558.3|164468.3|164500.9|164410.9|33
1656596810000|2022-06-30 13:46:50|164502|164412|164441.4|164351.4|164502|164412|164434.6|164344.6|39
1656596820000|2022-06-30 13:47:00|164442.5|164352.5|164466.3|164376.3|164491.3|164401.3|164442.5|164352.5|40
1656596830000|2022-06-30 13:47:10|164467.9|164377.9|164436.1|164346.1|164471.4|164381.4|164417.3|164327.3|38
1656596840000|2022-06-30 13:47:20|164435.5|164345.5|164425.4|164335.4|164435.5|164345.5|164402.1|164312.1|40
1656596850000|2022-06-30 13:47:30|164427.3|164337.3|164516.1|164426.1|164516.1|164426.1|164427.3|164337.3|39
1656596860000|2022-06-30 13:47:40|164516|164426|164529.3|164439.3|164529.6|164439.6|164512|164422|40
1656596870000|2022-06-30 13:47:50|164533.5|164443.5|164526.6|164436.6|164536|164446|164518.6|164428.6|38
1656596880000|2022-06-30 13:48:00|164525.3|164435.3|164601.4|164511.4|164606.9|164516.9|164525.3|164435.3|40
1656596890000|2022-06-30 13:48:10|164600.6|164510.6|164632.8|164542.8|164642.9|164552.9|164597.9|164507.9|38
1656596900000|2022-06-30 13:48:20|164633.1|164543.1|164647.8|164557.8|164649.6|164559.6|164633.1|164543.1|37
1656596910000|2022-06-30 13:48:30|164648.3|164558.3|164616.2|164526.2|164650.4|164560.4|164616.2|164526.2|33
1656596920000|2022-06-30 13:48:40|164615.8|164525.8|164606.7|164516.7|164617.1|164527.1|164586.1|164496.1|36
1656596930000|2022-06-30 13:48:50|164606.1|164516.1|164600.3|164510.3|164610.9|164520.9|164593.9|164503.9|40
1656596940000|2022-06-30 13:49:00|164599.5|164509.5|164572.4|164482.4|164599.5|164509.5|164561.6|164471.6|39
1656596950000|2022-06-30 13:49:10|164574.4|164484.4|164560.9|164470.9|164574.4|164484.4|164560.6|164470.6|34
1656596960000|2022-06-30 13:49:20|164560.6|164470.6|164534.4|164444.4|164560.9|164470.9|164521.5|164431.5|36
1656596970000|2022-06-30 13:49:30|164532.2|164442.2|164565.7|164475.7|164565.7|164475.7|164532.2|164442.2|39
1656596980000|2022-06-30 13:49:40|164560.5|164470.5|164516.3|164426.3|164560.6|164470.6|164508.3|164418.3|38
1656596990000|2022-06-30 13:49:50|164507.7|164417.7|164499.1|164409.1|164507.8|164417.8|164499.1|164409.1|33
1656597000000|2022-06-30 13:50:00|164498.8|164408.8|164502|164412|164506.2|164416.2|164495.5|164405.5|31
1656597010000|2022-06-30 13:50:10|164501.6|164411.6|164500.6|164410.6|164502|164412|164491.9|164401.9|28
1656597020000|2022-06-30 13:50:20|164501.5|164411.5|164506.1|164416.1|164508.1|164418.1|164492.4|164402.4|33
1656597030000|2022-06-30 13:50:30|164496|164406|164497.5|164407.5|164498.7|164408.7|164487.5|164397.5|35
1656597040000|2022-06-30 13:50:40|164498.2|164408.2|164495.1|164405.1|164502.4|164412.4|164493.3|164403.3|24
1656597050000|2022-06-30 13:50:50|164495.3|164405.3|164505.9|164415.9|164513.9|164423.9|164494.5|164404.5|38
1656597060000|2022-06-30 13:51:00|164506.3|164416.3|164498|164408|164507.5|164417.5|164492.2|164402.2|38
1656597070000|2022-06-30 13:51:10|164499|164409|164444.7|164354.7|164503.8|164413.8|164434.6|164344.6|40
1656597080000|2022-06-30 13:51:20|164463|164373|164448.3|164358.3|164463|164373|164441.9|164351.9|40
1656597090000|2022-06-30 13:51:30|164446.5|164356.5|164440.4|164350.4|164458|164368|164431.3|164341.3|40
1656597100000|2022-06-30 13:51:40|164440.7|164350.7|164432.5|164342.5|164443.6|164353.6|164432.4|164342.4|39
1656597110000|2022-06-30 13:51:50|164434.9|164344.9|164480.1|164390.1|164482.4|164392.4|164432.2|164342.2|38
1656597120000|2022-06-30 13:52:00|164480.7|164390.7|164444.5|164354.5|164528.4|164438.4|164443.4|164353.4|40
1656597130000|2022-06-30 13:52:10|164441.5|164351.5|164435.1|164345.1|164443.5|164353.5|164430.5|164340.5|37
1656597140000|2022-06-30 13:52:20|164437.4|164347.4|164430.1|164340.1|164437.4|164347.4|164427.9|164337.9|36
1656597150000|2022-06-30 13:52:30|164430.6|164340.6|164384.6|164294.6|164431.1|164341.1|164378.5|164288.5|35
1656597160000|2022-06-30 13:52:40|164389.3|164299.3|164354.6|164264.6|164389.7|164299.7|164343.2|164253.2|39
1656597170000|2022-06-30 13:52:50|164355.1|164265.1|164348.8|164258.8|164356.6|164266.6|164333.6|164243.6|39
1656597180000|2022-06-30 13:53:00|164349.7|164259.7|164342.2|164252.2|164366.4|164276.4|164342.2|164252.2|37
1656597190000|2022-06-30 13:53:10|164332.2|164242.2|164344.5|164254.5|164347.6|164257.6|164324.5|164234.5|37
1656597200000|2022-06-30 13:53:20|164342.6|164252.6|164339.5|164249.5|164346.3|164256.3|164339.5|164249.5|37
1656597210000|2022-06-30 13:53:30|164339.1|164249.1|164348.3|164258.3|164355.6|164265.6|164337|164247|37
1656597220000|2022-06-30 13:53:40|164321.5|164231.5|164280.6|164190.6|164321.5|164231.5|164261|164171|39
1656597230000|2022-06-30 13:53:50|164280.1|164190.1|164257.4|164167.4|164280.1|164190.1|164252.7|164162.7|35
1656597240000|2022-06-30 13:54:00|164255.1|164165.1|164346.9|164256.9|164346.9|164256.9|164255.1|164165.1|37
1656597250000|2022-06-30 13:54:10|164356.3|164266.3|164275.1|164185.1|164357.7|164267.7|164269.9|164179.9|38
1656597260000|2022-06-30 13:54:20|164275.8|164185.8|164227.1|164137.1|164284|164194|164225.8|164135.8|39
1656597270000|2022-06-30 13:54:30|164226.7|164136.7|164215|164125|164226.7|164136.7|164215|164125|32
1656597280000|2022-06-30 13:54:40|164217.2|164127.2|164216.3|164126.3|164218.6|164128.6|164208.6|164118.6|30
1656597290000|2022-06-30 13:54:50|164217.1|164127.1|164222.4|164132.4|164225.9|164135.9|164216.1|164126.1|35
1656597300000|2022-06-30 13:55:00|164222.6|164132.6|164223.2|164133.2|164223.2|164133.2|164212.9|164122.9|35
1656597310000|2022-06-30 13:55:10|164223.4|164133.4|164247.1|164157.1|164251.7|164161.7|164217.2|164127.2|36
1656597320000|2022-06-30 13:55:20|164247.5|164157.5|164287.2|164197.2|164291.9|164201.9|164246.2|164156.2|38
1656597330000|2022-06-30 13:55:30|164285.8|164195.8|164265.6|164175.6|164328.8|164238.8|164264.9|164174.9|38
1656597340000|2022-06-30 13:55:40|164266.1|164176.1|164325.9|164235.9|164325.9|164235.9|164250.2|164160.2|35
1656597350000|2022-06-30 13:55:50|164324.9|164234.9|164319|164229|164340.3|164250.3|164311.1|164221.1|30
1656597360000|2022-06-30 13:56:00|164320.1|164230.1|164264.2|164174.2|164320.1|164230.1|164264.1|164174.1|35
1656597370000|2022-06-30 13:56:10|164264.7|164174.7|164274.5|164184.5|164280.6|164190.6|164263.7|164173.7|32
1656597380000|2022-06-30 13:56:20|164274.1|164184.1|164274.2|164184.2|164275.5|164185.5|164271.9|164181.9|33
1656597390000|2022-06-30 13:56:30|164274.3|164184.3|164260.2|164170.2|164285.8|164195.8|164257.2|164167.2|33
1656597400000|2022-06-30 13:56:40|164257.9|164167.9|164305.8|164215.8|164305.8|164215.8|164245.6|164155.6|34
1656597410000|2022-06-30 13:56:50|164310.6|164220.6|164279|164189|164311.1|164221.1|164274.4|164184.4|34
1656597420000|2022-06-30 13:57:00|164279.9|164189.9|164260.5|164170.5|164284.8|164194.8|164255|164165|40
1656597430000|2022-06-30 13:57:10|164263.6|164173.6|164257.8|164167.8|164264.5|164174.5|164257.2|164167.2|24
1656597440000|2022-06-30 13:57:20|164257.4|164167.4|164262.3|164172.3|164267.5|164177.5|164256.6|164166.6|26
1656597450000|2022-06-30 13:57:30|164258.7|164168.7|164254.7|164164.7|164259.1|164169.1|164238.3|164148.3|30
1656597460000|2022-06-30 13:57:40|164254.5|164164.5|164255.9|164165.9|164255.9|164165.9|164253.6|164163.6|6
1656597470000|2022-06-30 13:57:50|164256.2|164166.2|164264.3|164174.3|164264.3|164174.3|164256.2|164166.2|7
1656597480000|2022-06-30 13:58:00|164263.8|164173.8|164261.6|164171.6|164263.9|164173.9|164261.6|164171.6|9
1656597490000|2022-06-30 13:58:10|164226|164136|164229|164139|164229.5|164139.5|164226|164136|3
1656597500000|2022-06-30 13:58:20|164228.5|164138.5|164221.2|164131.2|164233.7|164143.7|164213.8|164123.8|10
1656597510000|2022-06-30 13:58:30|164220.6|164130.6|164227.1|164137.1|164228.8|164138.8|164220.6|164130.6|22
1656597520000|2022-06-30 13:58:40|164225.5|164135.5|164216.3|164126.3|164227.6|164137.6|164211.9|164121.9|31
1656597530000|2022-06-30 13:58:50|164216|164126|164246.3|164156.3|164246.3|164156.3|164214.7|164124.7|29
1656597540000|2022-06-30 13:59:00|164240.6|164150.6|164214.9|164124.9|164243.4|164153.4|164212.9|164122.9|32
1656597550000|2022-06-30 13:59:10|164217.7|164127.7|164298.8|164208.8|164304.5|164214.5|164217.7|164127.7|36
1656597560000|2022-06-30 13:59:20|164295.5|164205.5|164363.9|164273.9|164365|164275|164295.5|164205.5|38
1656597570000|2022-06-30 13:59:30|164361.9|164271.9|164340.3|164250.3|164367.6|164277.6|164338.7|164248.7|38
1656597580000|2022-06-30 13:59:40|164340.7|164250.7|164358.9|164268.9|164364.1|164274.1|164340.6|164250.6|36
1656597590000|2022-06-30 13:59:50|164364.6|164274.6|164385.5|164295.5|164392.3|164302.3|164359.9|164269.9|39
1656597600000|2022-06-30 14:00:00|164384|164294|164378|164288|164392|164302|164340|164250|38
1656597610000|2022-06-30 14:00:10|164375|164285|164362|164272|164384|164294|164357|164267|35
1656597620000|2022-06-30 14:00:20|164360|164270|164328|164238|164363|164273|164328|164238|33
1656597630000|2022-06-30 14:00:30|164329|164239|164318|164228|164330|164240|164304|164214|31
1656597640000|2022-06-30 14:00:40|164315|164225|164288|164198|164315|164225|164287|164197|30
1656597650000|2022-06-30 14:00:50|164298|164208|164303|164213|164310|164220|164285|164195|36
1656597660000|2022-06-30 14:01:00|164299|164209|164311|164221|164314|164224|164284|164194|33
1656597670000|2022-06-30 14:01:10|164311|164221|164340|164250|164340|164250|164309|164219|29
1656597680000|2022-06-30 14:01:20|164340|164250|164316|164226|164340|164250|164288|164198|33
1656597690000|2022-06-30 14:01:30|164316|164226|164314|164224|164324|164234|164311|164221|30
1656597700000|2022-06-30 14:01:40|164316|164226|164327|164237|164328|164238|164306|164216|37
1656597710000|2022-06-30 14:01:50|164326|164236|164313|164223|164332|164242|164308|164218|39
1656597720000|2022-06-30 14:02:00|164312|164222|164245|164155|164315|164225|164234|164144|33
1656597730000|2022-06-30 14:02:10|164246|164156|164276|164186|164279|164189|164246|164156|34
1656597740000|2022-06-30 14:02:20|164276|164186|164257|164167|164280|164190|164250|164160|40
1656597750000|2022-06-30 14:02:30|164256|164166|164247|164157|164262|164172|164240|164150|38
1656597760000|2022-06-30 14:02:40|164247|164157|164236|164146|164248|164158|164226|164136|33
1656597770000|2022-06-30 14:02:50|164235|164145|164225|164135|164238|164148|164222|164132|38
1656597780000|2022-06-30 14:03:00|164225|164135|164216|164126|164227|164137|164214|164124|37
1656597790000|2022-06-30 14:03:10|164217|164127|164159|164069|164218|164128|164147|164057|36
1656597800000|2022-06-30 14:03:20|164163|164073|164150|164060|164164|164074|164142|164052|34
1656597810000|2022-06-30 14:03:30|164147|164057|164154|164064|164158|164068|164143|164053|37
1656597820000|2022-06-30 14:03:40|164152|164062|164153|164063|164160|164070|164150|164060|29
1656597830000|2022-06-30 14:03:50|164153|164063|164155|164065|164156|164066|164152|164062|28
1656597840000|2022-06-30 14:04:00|164157|164067|164159|164069|164163|164073|164154|164064|37
1656597850000|2022-06-30 14:04:10|164158|164068|164150|164060|164160|164070|164149|164059|39
1656597860000|2022-06-30 14:04:20|164149|164059|164150|164060|164150|164060|164143|164053|33
1656597870000|2022-06-30 14:04:30|164150|164060|164151|164061|164151|164061|164144|164054|35
1656597880000|2022-06-30 14:04:40|164150|164060|164093|164003|164158|164068|164076|163986|37
1656597890000|2022-06-30 14:04:50|164084|163994|164080|163990|164089|163999|164076|163986|28
1656597900000|2022-06-30 14:05:00|164083|163993|164095|164005|164097|164007|164075|163985|36
1656597910000|2022-06-30 14:05:10|164098|164008|164062|163972|164102|164012|164052|163962|36
1656597920000|2022-06-30 14:05:20|164047|163957|164053|163963|164056|163966|164040|163950|28
1656597930000|2022-06-30 14:05:30|164055|163965|163992|163902|164055|163965|163975|163885|38
1656597940000|2022-06-30 14:05:40|163994|163904|163986|163896|164001|163911|163985|163895|35
1656597950000|2022-06-30 14:05:50|163987|163897|163974|163884|164017|163927|163974|163884|29
1656597960000|2022-06-30 14:06:00|163977|163887|163990|163900|163990|163900|163958|163868|19
1656597970000|2022-06-30 14:06:10|163986|163896|163960|163870|163994|163904|163958|163868|36
1656597980000|2022-06-30 14:06:20|163956|163866|163927|163837|163960|163870|163927|163837|35
1656597990000|2022-06-30 14:06:30|163929|163839|163924|163834|163936|163846|163908|163818|39
1656598000000|2022-06-30 14:06:40|163925|163835|163958|163868|163963|163873|163923|163833|34
1656598010000|2022-06-30 14:06:50|163960|163870|163952|163862|163961|163871|163952|163862|27
1656598020000|2022-06-30 14:07:00|163953|163863|163877|163787|163955|163865|163864|163774|28
1656598030000|2022-06-30 14:07:10|163888|163798|163852|163762|163890|163800|163832|163742|37
1656598040000|2022-06-30 14:07:20|163856|163766|163893|163803|163893|163803|163837|163747|35
1656598050000|2022-06-30 14:07:30|163898|163808|163889|163799|163909|163819|163880|163790|35
1656598060000|2022-06-30 14:07:40|163891|163801|163886|163796|163891|163801|163875|163785|32
1656598070000|2022-06-30 14:07:50|163882|163792|163888|163798|163892|163802|163878|163788|27
1656598080000|2022-06-30 14:08:00|163887|163797|163881|163791|163894|163804|163854|163764|35
1656598090000|2022-06-30 14:08:10|163856|163766|163816|163726|163861|163771|163804|163714|32
1656598100000|2022-06-30 14:08:20|163799|163709|163812|163722|163826|163736|163799|163709|30
1656598110000|2022-06-30 14:08:30|163811|163721|163707|163617|163822|163732|163702|163612|40
1656598120000|2022-06-30 14:08:40|163715|163625|163721|163631|163728|163638|163715|163625|35
1656598130000|2022-06-30 14:08:50|163720|163630|163726|163636|163726|163636|163711|163621|31
1656598140000|2022-06-30 14:09:00|163725|163635|163717|163627|163730|163640|163717|163627|28
1656598150000|2022-06-30 14:09:10|163718|163628|163706|163616|163725|163635|163699|163609|32
1656598160000|2022-06-30 14:09:20|163707|163617|163750|163660|163755|163665|163707|163617|35
1656598170000|2022-06-30 14:09:30|163756|163666|163801|163711|163821|163731|163756|163666|31
1656598180000|2022-06-30 14:09:40|163801|163711|163800|163710|163819|163729|163797|163707|36
1656598190000|2022-06-30 14:09:50|163797|163707|163823|163733|163827|163737|163797|163707|37
1656598200000|2022-06-30 14:10:00|163823|163733|163852|163762|163854|163764|163823|163733|38
1656598210000|2022-06-30 14:10:10|163849|163759|163850|163760|163853|163763|163839|163749|35
1656598220000|2022-06-30 14:10:20|163850|163760|163870|163780|163878|163788|163843|163753|35
1656598230000|2022-06-30 14:10:30|163871|163781|163874|163784|163911|163821|163862|163772|33
1656598240000|2022-06-30 14:10:40|163876|163786|163828|163738|163880|163790|163807|163717|36
1656598250000|2022-06-30 14:10:50|163822|163732|163822|163732|163833|163743|163799|163709|37
1656598260000|2022-06-30 14:11:00|163824|163734|163847|163757|163847|163757|163823|163733|36
1656598270000|2022-06-30 14:11:10|163848|163758|163860|163770|163882|163792|163843|163753|34
1656598280000|2022-06-30 14:11:20|163859|163769|163885|163795|163889|163799|163859|163769|32
1656598290000|2022-06-30 14:11:30|163896|163806|163873|163783|163896|163806|163873|163783|36
1656598300000|2022-06-30 14:11:40|163873|163783|163853|163763|163881|163791|163851|163761|35
1656598310000|2022-06-30 14:11:50|163852|163762|163850|163760|163855|163765|163843|163753|28
1656598320000|2022-06-30 14:12:00|163850|163760|163845|163755|163852|163762|163838|163748|28
1656598330000|2022-06-30 14:12:10|163849|163759|163844|163754|163855|163765|163838|163748|35
1656598340000|2022-06-30 14:12:20|163843|163753|163863|163773|163869|163779|163843|163753|28
1656598350000|2022-06-30 14:12:30|163865|163775|163881|163791|163883|163793|163865|163775|30
1656598360000|2022-06-30 14:12:40|163880|163790|163889|163799|163890|163800|163873|163783|33
1656598370000|2022-06-30 14:12:50|163896|163806|163935|163845|163935|163845|163896|163806|36
1656598380000|2022-06-30 14:13:00|163932|163842|163916|163826|163980|163890|163916|163826|37
1656598390000|2022-06-30 14:13:10|163919|163829|163915|163825|163924|163834|163898|163808|31
1656598400000|2022-06-30 14:13:20|163902|163812|163912|163822|163920|163830|163887|163797|32
1656598410000|2022-06-30 14:13:30|163916|163826|164007|163917|164010|163920|163916|163826|34
1656598420000|2022-06-30 14:13:40|164006|163916|163977|163887|164027|163937|163975|163885|33
1656598430000|2022-06-30 14:13:50|163987|163897|164017|163927|164019|163929|163966|163876|32
1656598440000|2022-06-30 14:14:00|164019|163929|163995|163905|164024|163934|163994|163904|33
1656598450000|2022-06-30 14:14:10|163994|163904|164005|163915|164008|163918|163994|163904|31
1656598460000|2022-06-30 14:14:20|164006|163916|164022|163932|164025|163935|164005|163915|34
1656598470000|2022-06-30 14:14:30|164021|163931|164034|163944|164036|163946|164011|163921|29
1656598480000|2022-06-30 14:14:40|164033|163943|164023|163933|164033|163943|164020|163930|30
1656598490000|2022-06-30 14:14:50|164022|163932|164012|163922|164023|163933|164010|163920|28
1656598540000|2022-06-30 14:15:40|164105.5|164015.5|164102.5|164012.5|164106|164016|164099.5|164009.5|10
1656598550000|2022-06-30 14:15:50|164102|164012|164094.3|164004.3|164102.5|164012.5|164082.7|163992.7|23
1656598560000|2022-06-30 14:16:00|164097.8|164007.8|164106|164016|164107.5|164017.5|164094.5|164004.5|23
1656598570000|2022-06-30 14:16:10|164099.5|164009.5|164120|164030|164131|164041|164099.5|164009.5|23
1656598580000|2022-06-30 14:16:20|164122.4|164032.4|164143.2|164053.2|164185.9|164095.9|164121.5|164031.5|28
1656598590000|2022-06-30 14:16:30|164141|164051|164141.5|164051.5|164150.5|164060.5|164131.8|164041.8|36
1656598600000|2022-06-30 14:16:40|164140.9|164050.9|164152.7|164062.7|164159|164069|164136|164046|32
1656598610000|2022-06-30 14:16:50|164150.3|164060.3|164149.5|164059.5|164152.3|164062.3|164144.1|164054.1|25
1656598620000|2022-06-30 14:17:00|164149.2|164059.2|164146.5|164056.5|164158.1|164068.1|164146.5|164056.5|29
1656598630000|2022-06-30 14:17:10|164146.8|164056.8|164133.1|164043.1|164151.2|164061.2|164131.2|164041.2|36
1656598640000|2022-06-30 14:17:20|164129.9|164039.9|164124.1|164034.1|164137.8|164047.8|164122.6|164032.6|30
1656598650000|2022-06-30 14:17:30|164126.1|164036.1|164123.8|164033.8|164128.1|164038.1|164122.5|164032.5|27
1656598660000|2022-06-30 14:17:40|164123.1|164033.1|164126.1|164036.1|164130.2|164040.2|164121.9|164031.9|19
1656598670000|2022-06-30 14:17:50|164126|164036|164127.5|164037.5|164130.2|164040.2|164124.7|164034.7|34
1656598680000|2022-06-30 14:18:00|164127.1|164037.1|164127.6|164037.6|164132.3|164042.3|164122.1|164032.1|22
1656598690000|2022-06-30 14:18:10|164126.8|164036.8|164129.5|164039.5|164133.2|164043.2|164123|164033|26
1656598700000|2022-06-30 14:18:20|164129.9|164039.9|164139.7|164049.7|164142.8|164052.8|164128.8|164038.8|34
1656598710000|2022-06-30 14:18:30|164135.9|164045.9|164151|164061|164158.1|164068.1|164133.4|164043.4|34
1656598720000|2022-06-30 14:18:40|164159.2|164069.2|164146.9|164056.9|164159.2|164069.2|164140.5|164050.5|35
1656598730000|2022-06-30 14:18:50|164143.2|164053.2|164196.2|164106.2|164200.8|164110.8|164142.3|164052.3|36
1656598740000|2022-06-30 14:19:00|164195.3|164105.3|164182.8|164092.8|164209.3|164119.3|164171.7|164081.7|33
1656598750000|2022-06-30 14:19:10|164182.5|164092.5|164207.3|164117.3|164217.6|164127.6|164182.5|164092.5|36
1656598760000|2022-06-30 14:19:20|164205.5|164115.5|164209.3|164119.3|164214.2|164124.2|164204.2|164114.2|33
1656598770000|2022-06-30 14:19:30|164209|164119|164214.4|164124.4|164214.4|164124.4|164194.7|164104.7|34
1656598780000|2022-06-30 14:19:40|164211.2|164121.2|164198.3|164108.3|164217|164127|164198.3|164108.3|38
1656598790000|2022-06-30 14:19:50|164197.5|164107.5|164206.2|164116.2|164206.2|164116.2|164177.3|164087.3|32
1656598800000|2022-06-30 14:20:00|164206.6|164116.6|164230.3|164140.3|164236|164146|164203.1|164113.1|28
1656598810000|2022-06-30 14:20:10|164230.5|164140.5|164233.2|164143.2|164234.3|164144.3|164229.9|164139.9|26
1656598820000|2022-06-30 14:20:20|164229.8|164139.8|164231.5|164141.5|164231.5|164141.5|164228.5|164138.5|19
1656598830000|2022-06-30 14:20:30|164230|164140|164252.6|164162.6|164255.8|164165.8|164228.4|164138.4|34
1656598840000|2022-06-30 14:20:40|164252.4|164162.4|164254.6|164164.6|164256.6|164166.6|164251.9|164161.9|32
1656598850000|2022-06-30 14:20:50|164254.3|164164.3|164253.3|164163.3|164254.3|164164.3|164244.5|164154.5|33
1656598860000|2022-06-30 14:21:00|164253.4|164163.4|164247.3|164157.3|164254.4|164164.4|164246.1|164156.1|38
1656598870000|2022-06-30 14:21:10|164253.2|164163.2|164323.8|164233.8|164324.6|164234.6|164253.2|164163.2|39
1656598880000|2022-06-30 14:21:20|164326.3|164236.3|164334.9|164244.9|164349.7|164259.7|164317.5|164227.5|36
1656598890000|2022-06-30 14:21:30|164335.7|164245.7|164279.5|164189.5|164336.2|164246.2|164278.7|164188.7|40
1656598900000|2022-06-30 14:21:40|164278.7|164188.7|164261.3|164171.3|164278.7|164188.7|164252.1|164162.1|40
1656598910000|2022-06-30 14:21:50|164261.2|164171.2|164271.4|164181.4|164276.4|164186.4|164261.2|164171.2|37
1656598920000|2022-06-30 14:22:00|164270.9|164180.9|164264|164174|164270.9|164180.9|164255.4|164165.4|38
1656598930000|2022-06-30 14:22:10|164264.4|164174.4|164260.5|164170.5|164264.4|164174.4|164258.7|164168.7|35
1656598940000|2022-06-30 14:22:20|164259.8|164169.8|164256.1|164166.1|164260.7|164170.7|164253.9|164163.9|31
1656598950000|2022-06-30 14:22:30|164256.6|164166.6|164246.3|164156.3|164257.4|164167.4|164246.3|164156.3|33
1656598960000|2022-06-30 14:22:40|164245.9|164155.9|164251.2|164161.2|164251.2|164161.2|164240|164150|28
1656598970000|2022-06-30 14:22:50|164250.3|164160.3|164219.6|164129.6|164250.7|164160.7|164218.6|164128.6|30
1656598980000|2022-06-30 14:23:00|164220|164130|164227.2|164137.2|164227.4|164137.4|164215.9|164125.9|28
1656598990000|2022-06-30 14:23:10|164227|164137|164225.7|164135.7|164228.9|164138.9|164224.2|164134.2|22
1656599000000|2022-06-30 14:23:20|164226.7|164136.7|164233.9|164143.9|164233.9|164143.9|164225.4|164135.4|21
1656599010000|2022-06-30 14:23:30|164237.8|164147.8|164254.3|164164.3|164276.3|164186.3|164237.8|164147.8|30
1656599020000|2022-06-30 14:23:40|164254.6|164164.6|164170.1|164080.1|164260.9|164170.9|164164.6|164074.6|35
1656599030000|2022-06-30 14:23:50|164171.2|164081.2|164179.6|164089.6|164180.7|164090.7|164166.1|164076.1|39
1656599040000|2022-06-30 14:24:00|164178.9|164088.9|164164.8|164074.8|164178.9|164088.9|164164.3|164074.3|34
1656599050000|2022-06-30 14:24:10|164168.6|164078.6|164157|164067|164168.8|164078.8|164154.3|164064.3|37
1656599060000|2022-06-30 14:24:20|164155.9|164065.9|164166.7|164076.7|164179.9|164089.9|164153.6|164063.6|37
1656599070000|2022-06-30 14:24:30|164163.3|164073.3|164163.1|164073.1|164181.1|164091.1|164162.6|164072.6|35
1656599080000|2022-06-30 14:24:40|164163.4|164073.4|164163.7|164073.7|164171.6|164081.6|164159.8|164069.8|39
1656599090000|2022-06-30 14:24:50|164170.5|164080.5|164156.8|164066.8|164170.5|164080.5|164156.8|164066.8|32
1656599100000|2022-06-30 14:25:00|164161.3|164071.3|164152.1|164062.1|164166.5|164076.5|164152.1|164062.1|38
1656599110000|2022-06-30 14:25:10|164155.5|164065.5|164159.3|164069.3|164162|164072|164153.3|164063.3|37
1656599120000|2022-06-30 14:25:20|164159.9|164069.9|164159.8|164069.8|164164.3|164074.3|164156|164066|34
1656599130000|2022-06-30 14:25:30|164159.4|164069.4|164151.4|164061.4|164160.3|164070.3|164144.6|164054.6|40
1656599140000|2022-06-30 14:25:40|164151.1|164061.1|164153.2|164063.2|164163.5|164073.5|164149.6|164059.6|29
1656599150000|2022-06-30 14:25:50|164153.8|164063.8|164106.8|164016.8|164154.9|164064.9|164097.4|164007.4|34
1656599160000|2022-06-30 14:26:00|164109.4|164019.4|164105.2|164015.2|164109.4|164019.4|164096.9|164006.9|27
1656599170000|2022-06-30 14:26:10|164105|164015|164114.6|164024.6|164124.1|164034.1|164098.1|164008.1|29
1656599180000|2022-06-30 14:26:20|164114.7|164024.7|164113.9|164023.9|164125.9|164035.9|164112|164022|30
1656599190000|2022-06-30 14:26:30|164114.4|164024.4|164117.5|164027.5|164117.5|164027.5|164112.8|164022.8|26
1656599200000|2022-06-30 14:26:40|164119|164029|164102.8|164012.8|164123.2|164033.2|164096.5|164006.5|26
1656599210000|2022-06-30 14:26:50|164103.1|164013.1|164119.2|164029.2|164122.8|164032.8|164101|164011|31
1656599220000|2022-06-30 14:27:00|164123|164033|164133|164043|164137.2|164047.2|164120.1|164030.1|33
1656599230000|2022-06-30 14:27:10|164133.2|164043.2|164125.5|164035.5|164133.2|164043.2|164113.5|164023.5|37
1656599240000|2022-06-30 14:27:20|164124.4|164034.4|164124.5|164034.5|164128.5|164038.5|164123.2|164033.2|30
1656599250000|2022-06-30 14:27:30|164125.1|164035.1|164258.7|164168.7|164262.4|164172.4|164125.1|164035.1|35
1656599260000|2022-06-30 14:27:40|164257.5|164167.5|164269.7|164179.7|164276.5|164186.5|164257.5|164167.5|38
1656599270000|2022-06-30 14:27:50|164260.9|164170.9|164229.2|164139.2|164260.9|164170.9|164227.4|164137.4|28
1656599280000|2022-06-30 14:28:00|164230.4|164140.4|164233.3|164143.3|164233.7|164143.7|164223.2|164133.2|27
1656599290000|2022-06-30 14:28:10|164233.1|164143.1|164231.8|164141.8|164233.3|164143.3|164227.3|164137.3|26
1656599300000|2022-06-30 14:28:20|164232.6|164142.6|164234.1|164144.1|164243.1|164153.1|164230.6|164140.6|38
1656599310000|2022-06-30 14:28:30|164234.9|164144.9|164235.2|164145.2|164236.5|164146.5|164225.4|164135.4|29
1656599320000|2022-06-30 14:28:40|164233.2|164143.2|164236|164146|164238.5|164148.5|164228.4|164138.4|35
1656599330000|2022-06-30 14:28:50|164235.5|164145.5|164278.2|164188.2|164282.5|164192.5|164232.9|164142.9|31
1656599340000|2022-06-30 14:29:00|164277.2|164187.2|164258.2|164168.2|164278.3|164188.3|164257.1|164167.1|36
1656599350000|2022-06-30 14:29:10|164258.1|164168.1|164267|164177|164268.1|164178.1|164258.1|164168.1|30
1656599360000|2022-06-30 14:29:20|164266.6|164176.6|164256.1|164166.1|164273.1|164183.1|164251.7|164161.7|36
1656599370000|2022-06-30 14:29:30|164256.3|164166.3|164254.8|164164.8|164257.7|164167.7|164250.6|164160.6|35
1656599380000|2022-06-30 14:29:40|164254.5|164164.5|164227.9|164137.9|164255.6|164165.6|164226.7|164136.7|29
1656599390000|2022-06-30 14:29:50|164229.3|164139.3|164229.5|164139.5|164230.5|164140.5|164221.1|164131.1|34
1656599400000|2022-06-30 14:30:00|164229.6|164139.6|164230|164140|164233.1|164143.1|164227|164137|32
1656599410000|2022-06-30 14:30:10|164229.7|164139.7|164216.3|164126.3|164230.3|164140.3|164216.3|164126.3|25
1656599420000|2022-06-30 14:30:20|164216.5|164126.5|164215.8|164125.8|164223.4|164133.4|164203.9|164113.9|28
1656599430000|2022-06-30 14:30:30|164212.5|164122.5|164157.6|164067.6|164218.9|164128.9|164152.9|164062.9|29
1656599440000|2022-06-30 14:30:40|164155.9|164065.9|164181.5|164091.5|164184.8|164094.8|164153.9|164063.9|35
1656599450000|2022-06-30 14:30:50|164180.7|164090.7|164095.7|164005.7|164184.6|164094.6|164091.9|164001.9|37
1656599460000|2022-06-30 14:31:00|164099.3|164009.3|164096.9|164006.9|164101.2|164011.2|164093.9|164003.9|38
1656599470000|2022-06-30 14:31:10|164096.2|164006.2|164043.8|163953.8|164102.5|164012.5|164042.7|163952.7|33
1656599480000|2022-06-30 14:31:20|164043.6|163953.6|164022.2|163932.2|164046.2|163956.2|164012.2|163922.2|35
1656599490000|2022-06-30 14:31:30|164028|163938|164031|163941|164035.9|163945.9|164015.2|163925.2|39
1656599500000|2022-06-30 14:31:40|164031.6|163941.6|164013.4|163923.4|164047|163957|164004.2|163914.2|37
1656599510000|2022-06-30 14:31:50|164013|163923|164007.4|163917.4|164013|163923|163999.5|163909.5|29
1656599520000|2022-06-30 14:32:00|164009.7|163919.7|164015.6|163925.6|164018.1|163928.1|163998.9|163908.9|37
1656599530000|2022-06-30 14:32:10|164011.7|163921.7|164011.7|163921.7|164018.7|163928.7|164009.8|163919.8|32
1656599540000|2022-06-30 14:32:20|164010.7|163920.7|164014.7|163924.7|164014.7|163924.7|164003.6|163913.6|32
1656599550000|2022-06-30 14:32:30|164013.3|163923.3|164030.2|163940.2|164033|163943|164011.1|163921.1|39
1656599560000|2022-06-30 14:32:40|164028.8|163938.8|164033|163943|164033|163943|164018.5|163928.5|39
1656599570000|2022-06-30 14:32:50|164033.9|163943.9|164033.6|163943.6|164039.7|163949.7|164021.9|163931.9|39
1656599580000|2022-06-30 14:33:00|164028.6|163938.6|164030.9|163940.9|164037.5|163947.5|164023|163933|38
1656599590000|2022-06-30 14:33:10|164029|163939|164030.9|163940.9|164032.1|163942.1|164020.9|163930.9|24
1656599600000|2022-06-30 14:33:20|164028.7|163938.7|164010.1|163920.1|164028.7|163938.7|164008.1|163918.1|8
1656599610000|2022-06-30 14:33:30|164009.3|163919.3|164017.8|163927.8|164017.8|163927.8|164007.9|163917.9|8
1656599620000|2022-06-30 14:33:40|164039.3|163949.3|164030.3|163940.3|164039.3|163949.3|164022.5|163932.5|35
1656599630000|2022-06-30 14:33:50|164031.6|163941.6|164029.3|163939.3|164037.6|163947.6|164023.9|163933.9|34
1656599640000|2022-06-30 14:34:00|164029.5|163939.5|164018.4|163928.4|164030.3|163940.3|164014.4|163924.4|37
1656599650000|2022-06-30 14:34:10|164020.9|163930.9|164012.7|163922.7|164021.2|163931.2|164010|163920|37
1656599660000|2022-06-30 14:34:20|164013.8|163923.8|164015.6|163925.6|164020.5|163930.5|164013.1|163923.1|32
1656599670000|2022-06-30 14:34:30|164016.1|163926.1|164025.1|163935.1|164026.4|163936.4|164009.3|163919.3|40
1656599680000|2022-06-30 14:34:40|164019.4|163929.4|164018.6|163928.6|164024.1|163934.1|164014.2|163924.2|34
1656599690000|2022-06-30 14:34:50|164018.4|163928.4|164025.8|163935.8|164030.9|163940.9|164016.3|163926.3|34
1656599700000|2022-06-30 14:35:00|164026.5|163936.5|164029.3|163939.3|164030.5|163940.5|164023.3|163933.3|38
1656599710000|2022-06-30 14:35:10|164029.1|163939.1|164025.6|163935.6|164029.1|163939.1|164022.2|163932.2|31
1656599720000|2022-06-30 14:35:20|164025.7|163935.7|164021|163931|164025.7|163935.7|164016.9|163926.9|37
1656599730000|2022-06-30 14:35:30|164016.2|163926.2|164025.4|163935.4|164025.4|163935.4|164015.3|163925.3|40
1656599740000|2022-06-30 14:35:40|164025.3|163935.3|164021.8|163931.8|164027.5|163937.5|164017.7|163927.7|34
1656599750000|2022-06-30 14:35:50|164018.3|163928.3|164028.8|163938.8|164028.8|163938.8|164018|163928|30
1656599760000|2022-06-30 14:36:00|164028.9|163938.9|164073.2|163983.2|164077.5|163987.5|164026.5|163936.5|38
1656599770000|2022-06-30 14:36:10|164071.3|163981.3|164084|163994|164085.7|163995.7|164071.3|163981.3|22
1656599780000|2022-06-30 14:36:20|164084.1|163994.1|164087.2|163997.2|164087.3|163997.3|164082.8|163992.8|26
1656599790000|2022-06-30 14:36:30|164088.3|163998.3|164095.5|164005.5|164103.4|164013.4|164088.3|163998.3|24
1656599800000|2022-06-30 14:36:40|164097.8|164007.8|164088.2|163998.2|164100.5|164010.5|164081|163991|28
1656599810000|2022-06-30 14:36:50|164085.6|163995.6|164065.3|163975.3|164088.5|163998.5|164063.5|163973.5|28
1656599820000|2022-06-30 14:37:00|164066.1|163976.1|164063.3|163973.3|164070|163980|164062.1|163972.1|23
1656599830000|2022-06-30 14:37:10|164064.7|163974.7|163999.3|163909.3|164064.7|163974.7|163996.6|163906.6|31
1656599840000|2022-06-30 14:37:20|163998.5|163908.5|163985.1|163895.1|163998.5|163908.5|163980.3|163890.3|35
1656599850000|2022-06-30 14:37:30|163984.3|163894.3|163957.9|163867.9|163985.7|163895.7|163956|163866|25
1656599860000|2022-06-30 14:37:40|163958.2|163868.2|163943.7|163853.7|163961|163871|163943.7|163853.7|26
1656599870000|2022-06-30 14:37:50|163950.6|163860.6|163954.6|163864.6|163961.7|163871.7|163947.4|163857.4|36
1656599880000|2022-06-30 14:38:00|163955.8|163865.8|163967.1|163877.1|163970.5|163880.5|163955.8|163865.8|38
1656599890000|2022-06-30 14:38:10|163967.3|163877.3|163952.2|163862.2|163972.7|163882.7|163942.3|163852.3|38
1656599900000|2022-06-30 14:38:20|163951.6|163861.6|163960.4|163870.4|163962.3|163872.3|163950.9|163860.9|34
1656599910000|2022-06-30 14:38:30|163960.2|163870.2|163971|163881|163971.5|163881.5|163955.6|163865.6|35
1656599920000|2022-06-30 14:38:40|163971.9|163881.9|163962.4|163872.4|163971.9|163881.9|163962.4|163872.4|33
1656599930000|2022-06-30 14:38:50|163966|163876|163976.7|163886.7|163977|163887|163964.3|163874.3|39
1656599940000|2022-06-30 14:39:00|163974.3|163884.3|163969.2|163879.2|163977.6|163887.6|163967.3|163877.3|39
1656599950000|2022-06-30 14:39:10|163969.1|163879.1|163956.2|163866.2|163970.1|163880.1|163956.2|163866.2|27
1656599960000|2022-06-30 14:39:20|163956.6|163866.6|163953.3|163863.3|163956.6|163866.6|163949.6|163859.6|25
1656599970000|2022-06-30 14:39:30|163954|163864|163939.6|163849.6|163954.9|163864.9|163938.4|163848.4|29
1656599980000|2022-06-30 14:39:40|163936.8|163846.8|163938|163848|163942.1|163852.1|163929.4|163839.4|23
1656599990000|2022-06-30 14:39:50|163937.7|163847.7|163953.1|163863.1|163956|163866|163937.1|163847.1|30
1656600000000|2022-06-30 14:40:00|163953|163863|163985.8|163895.8|163985.8|163895.8|163953|163863|38
1656600010000|2022-06-30 14:40:10|163986.5|163896.5|163985.5|163895.5|163993.2|163903.2|163983.7|163893.7|38
1656600020000|2022-06-30 14:40:20|163985.7|163895.7|163975.9|163885.9|163989.2|163899.2|163975.7|163885.7|34
1656600030000|2022-06-30 14:40:30|163975.8|163885.8|163975.6|163885.6|163977|163887|163964.3|163874.3|30
1656600040000|2022-06-30 14:40:40|163977.5|163887.5|164068.1|163978.1|164079.3|163989.3|163977.5|163887.5|37
1656600050000|2022-06-30 14:40:50|164069|163979|164069.9|163979.9|164072.2|163982.2|164068|163978|20
1656600060000|2022-06-30 14:41:00|164070.9|163980.9|164013.6|163923.6|164071|163981|164000.6|163910.6|32
1656600070000|2022-06-30 14:41:10|164011.9|163921.9|164012.4|163922.4|164016.6|163926.6|164007.9|163917.9|33
1656600080000|2022-06-30 14:41:20|164013.6|163923.6|164006.5|163916.5|164014.4|163924.4|164004.2|163914.2|26
1656600090000|2022-06-30 14:41:30|164010.8|163920.8|163948.6|163858.6|164010.8|163920.8|163948.6|163858.6|22
1656600100000|2022-06-30 14:41:40|163938.6|163848.6|163939.7|163849.7|163945.3|163855.3|163932.2|163842.2|29
1656600110000|2022-06-30 14:41:50|163941|163851|163869.9|163779.9|163949|163859|163869.9|163779.9|38
1656600120000|2022-06-30 14:42:00|163874.7|163784.7|163870.1|163780.1|163874.7|163784.7|163865.7|163775.7|27
1656600130000|2022-06-30 14:42:10|163869.9|163779.9|163877.4|163787.4|163877.4|163787.4|163868.8|163778.8|24
1656600140000|2022-06-30 14:42:20|163876.7|163786.7|163881.1|163791.1|163883.1|163793.1|163872.3|163782.3|23
1656600150000|2022-06-30 14:42:30|163881.2|163791.2|163889.2|163799.2|163889.4|163799.4|163878.8|163788.8|25
1656600160000|2022-06-30 14:42:40|163892.3|163802.3|163885|163795|163892.9|163802.9|163881.4|163791.4|19
1656600170000|2022-06-30 14:42:50|163884.7|163794.7|163940.6|163850.6|163942.4|163852.4|163884.7|163794.7|30
1656600180000|2022-06-30 14:43:00|163941.2|163851.2|163937.2|163847.2|163950.4|163860.4|163935.9|163845.9|31
1656600190000|2022-06-30 14:43:10|163939.1|163849.1|163940.7|163850.7|163948.3|163858.3|163936|163846|29
1656600200000|2022-06-30 14:43:20|163940.1|163850.1|163939.4|163849.4|163941.1|163851.1|163938|163848|23
1656600210000|2022-06-30 14:43:30|163938.8|163848.8|163942|163852|163942.2|163852.2|163938.8|163848.8|19
1656600220000|2022-06-30 14:43:40|163942.1|163852.1|163941.5|163851.5|163946.5|163856.5|163937.2|163847.2|21
1656600230000|2022-06-30 14:43:50|163945.8|163855.8|163955.9|163865.9|163959.5|163869.5|163937.9|163847.9|28
1656600240000|2022-06-30 14:44:00|163954.8|163864.8|163951|163861|163957.1|163867.1|163950.4|163860.4|21
1656600250000|2022-06-30 14:44:10|163952.9|163862.9|163949.3|163859.3|163953.3|163863.3|163948.6|163858.6|28
1656600260000|2022-06-30 14:44:20|163948.1|163858.1|163948.4|163858.4|163950.4|163860.4|163941.6|163851.6|30
1656600270000|2022-06-30 14:44:30|163947.5|163857.5|163996.7|163906.7|163996.7|163906.7|163946.7|163856.7|32
1656600280000|2022-06-30 14:44:40|164004.3|163914.3|164010.8|163920.8|164011.6|163921.6|164004.2|163914.2|28
1656600290000|2022-06-30 14:44:50|164008.8|163918.8|164002.3|163912.3|164010.1|163920.1|164002.3|163912.3|23
1656600300000|2022-06-30 14:45:00|163965.6|163875.6|163959|163869|163976.3|163886.3|163949.9|163859.9|38
1656600310000|2022-06-30 14:45:10|163960.1|163870.1|163959.9|163869.9|163980.4|163890.4|163955.2|163865.2|37
1656600320000|2022-06-30 14:45:20|163958.3|163868.3|163951.4|163861.4|163959.1|163869.1|163949|163859|39
1656600330000|2022-06-30 14:45:30|163951.7|163861.7|163957.2|163867.2|163961.3|163871.3|163943.2|163853.2|38
1656600340000|2022-06-30 14:45:40|163957.1|163867.1|163961.8|163871.8|163976.6|163886.6|163952.2|163862.2|39
1656600350000|2022-06-30 14:45:50|163965.4|163875.4|163974.2|163884.2|163975.4|163885.4|163963.7|163873.7|35
1656600360000|2022-06-30 14:46:00|163981|163891|163973.3|163883.3|163983.8|163893.8|163968.1|163878.1|37
1656600370000|2022-06-30 14:46:10|163973.4|163883.4|163979.9|163889.9|163985|163895|163971.2|163881.2|34
1656600380000|2022-06-30 14:46:20|163979.2|163889.2|163976.6|163886.6|163982.4|163892.4|163974.8|163884.8|35
1656600390000|2022-06-30 14:46:30|163975.9|163885.9|163985|163895|163988.2|163898.2|163975.7|163885.7|32
1656600400000|2022-06-30 14:46:40|163984.5|163894.5|163989.2|163899.2|163999.1|163909.1|163982.2|163892.2|36
1656600410000|2022-06-30 14:46:50|163989.6|163899.6|164074.7|163984.7|164080.9|163990.9|163988.7|163898.7|36
1656600420000|2022-06-30 14:47:00|164074.5|163984.5|164088.6|163998.6|164089|163999|164068.2|163978.2|31
1656600430000|2022-06-30 14:47:10|164087.6|163997.6|164084.8|163994.8|164089.5|163999.5|164080.3|163990.3|36
1656600440000|2022-06-30 14:47:20|164088.8|163998.8|164092.4|164002.4|164094.1|164004.1|164077|163987|38
1656600450000|2022-06-30 14:47:30|164092.1|164002.1|164070.7|163980.7|164094.2|164004.2|164069.4|163979.4|38
1656600460000|2022-06-30 14:47:40|164078.2|163988.2|164080.1|163990.1|164090.6|164000.6|164071.9|163981.9|40
1656600470000|2022-06-30 14:47:50|164080.2|163990.2|164082.8|163992.8|164086.7|163996.7|164072.3|163982.3|40
1656600480000|2022-06-30 14:48:00|164080.7|163990.7|164082.9|163992.9|164101.1|164011.1|164080.7|163990.7|39
1656600490000|2022-06-30 14:48:10|164083.3|163993.3|164080.2|163990.2|164084|163994|164071.4|163981.4|40
1656600500000|2022-06-30 14:48:20|164074.7|163984.7|164122.8|164032.8|164128.8|164038.8|164071.9|163981.9|35
1656600510000|2022-06-30 14:48:30|164120.4|164030.4|164074.2|163984.2|164120.4|164030.4|164051.5|163961.5|37
1656600520000|2022-06-30 14:48:40|164069.4|163979.4|164074.8|163984.8|164077|163987|164059.2|163969.2|41
1656600530000|2022-06-30 14:48:50|164075|163985|164054.8|163964.8|164077.6|163987.6|164048.5|163958.5|37
1656600540000|2022-06-30 14:49:00|164046.5|163956.5|164040|163950|164054.3|163964.3|164040|163950|39
1656600550000|2022-06-30 14:49:10|164045.8|163955.8|164002.2|163912.2|164046.5|163956.5|163996.8|163906.8|36
1656600560000|2022-06-30 14:49:20|164001.8|163911.8|164002.1|163912.1|164005.3|163915.3|163999.1|163909.1|23
1656600570000|2022-06-30 14:49:30|164002.4|163912.4|163995.4|163905.4|164002.4|163912.4|163987.4|163897.4|34
1656600580000|2022-06-30 14:49:40|163996.8|163906.8|163995|163905|163998.8|163908.8|163987.9|163897.9|34
1656600590000|2022-06-30 14:49:50|163995.1|163905.1|164010.8|163920.8|164010.8|163920.8|163989.2|163899.2|32
1656600600000|2022-06-30 14:50:00|164007.8|163917.8|164012.3|163922.3|164020.5|163930.5|164006.7|163916.7|31
1656600610000|2022-06-30 14:50:10|164012.9|163922.9|164023|163933|164036.1|163946.1|164010.7|163920.7|37
1656600620000|2022-06-30 14:50:20|164025.6|163935.6|164027.8|163937.8|164034|163944|164023.3|163933.3|36
1656600630000|2022-06-30 14:50:30|164029.5|163939.5|164012.5|163922.5|164034.2|163944.2|164011.2|163921.2|38
1656600640000|2022-06-30 14:50:40|164009.2|163919.2|163992.8|163902.8|164009.8|163919.8|163989.6|163899.6|32
1656600650000|2022-06-30 14:50:50|163993|163903|163948.9|163858.9|163997.8|163907.8|163947.3|163857.3|31
1656600660000|2022-06-30 14:51:00|163941.9|163851.9|163965.9|163875.9|163966.4|163876.4|163941.3|163851.3|40
1656600670000|2022-06-30 14:51:10|163966.8|163876.8|163966|163876|163978.8|163888.8|163962.7|163872.7|40
1656600680000|2022-06-30 14:51:20|163967.5|163877.5|163959.2|163869.2|163979.8|163889.8|163949.7|163859.7|38
1656600690000|2022-06-30 14:51:30|163959.4|163869.4|163960.1|163870.1|163987.1|163897.1|163956.4|163866.4|39
1656600700000|2022-06-30 14:51:40|163963.7|163873.7|163953.8|163863.8|163971.7|163881.7|163949.4|163859.4|38
1656600710000|2022-06-30 14:51:50|163954.5|163864.5|163947.2|163857.2|163964.1|163874.1|163944.5|163854.5|40
1656600720000|2022-06-30 14:52:00|163945.8|163855.8|163924.2|163834.2|163945.8|163855.8|163921.3|163831.3|39
1656600730000|2022-06-30 14:52:10|163924.4|163834.4|163944.3|163854.3|163945.8|163855.8|163922.4|163832.4|37
1656600740000|2022-06-30 14:52:20|163945|163855|163909.6|163819.6|163945.2|163855.2|163899.7|163809.7|35
1656600750000|2022-06-30 14:52:30|163910.8|163820.8|163904.3|163814.3|163912.2|163822.2|163893|163803|38
1656600760000|2022-06-30 14:52:40|163904.8|163814.8|163870.7|163780.7|163904.8|163814.8|163859.4|163769.4|38
1656600770000|2022-06-30 14:52:50|163870.5|163780.5|163874.7|163784.7|163874.7|163784.7|163868.8|163778.8|33
1656600780000|2022-06-30 14:53:00|163873|163783|163850.1|163760.1|163873|163783|163846.3|163756.3|33
1656600790000|2022-06-30 14:53:10|163850.7|163760.7|163850.2|163760.2|163855.3|163765.3|163837.2|163747.2|40
1656600800000|2022-06-30 14:53:20|163847.5|163757.5|163816.9|163726.9|163849.9|163759.9|163816.9|163726.9|12
1656600810000|2022-06-30 14:53:30|163827.5|163697.5|163827.5|163697.5|163827.5|163697.5|163827.5|163697.5|1
1656600820000|2022-06-30 14:53:40|163813|163683|163788.5|163698.5|163813|163718.5|163784.9|163683|20
1656600830000|2022-06-30 14:53:50|163789.4|163699.4|163784.1|163694.1|163799.5|163709.5|163780.9|163690.9|39
1656600840000|2022-06-30 14:54:00|163785.7|163695.7|163789.9|163699.9|163795.3|163705.3|163784.5|163694.5|39
1656600850000|2022-06-30 14:54:10|163790.5|163700.5|163760.1|163670.1|163790.5|163700.5|163734.9|163644.9|36
1656600860000|2022-06-30 14:54:20|163760.3|163670.3|163761.2|163671.2|163765.2|163675.2|163747.1|163657.1|36
1656600870000|2022-06-30 14:54:30|163758.9|163668.9|163748.5|163658.5|163761.9|163671.9|163741.7|163651.7|34
1656600880000|2022-06-30 14:54:40|163749.1|163659.1|163749.9|163659.9|163755.2|163665.2|163745.9|163655.9|33
1656600890000|2022-06-30 14:54:50|163749.7|163659.7|163740|163650|163749.7|163659.7|163736.8|163646.8|26
1656600900000|2022-06-30 14:55:00|163742.5|163652.5|163744.4|163654.4|163749.5|163659.5|163738.4|163648.4|38
1656600910000|2022-06-30 14:55:10|163743.6|163653.6|163674.2|163584.2|163747.6|163657.6|163674.2|163584.2|35
1656600920000|2022-06-30 14:55:20|163670.9|163580.9|163639.3|163549.3|163675|163585|163621.5|163531.5|33
1656600930000|2022-06-30 14:55:30|163644|163554|163655.1|163565.1|163662.8|163572.8|163638.8|163548.8|38
1656600940000|2022-06-30 14:55:40|163638.3|163548.3|163586.5|163496.5|163665.3|163575.3|163586.5|163496.5|38
1656600950000|2022-06-30 14:55:50|163597.1|163507.1|163619.7|163529.7|163621.2|163531.2|163594.9|163504.9|34
1656600960000|2022-06-30 14:56:00|163618.7|163528.7|163615.8|163525.8|163621.7|163531.7|163613.3|163523.3|37
1656600970000|2022-06-30 14:56:10|163615.5|163525.5|163632.2|163542.2|163636.2|163546.2|163582.5|163492.5|37
1656600980000|2022-06-30 14:56:20|163637.1|163547.1|163600.6|163510.6|163641.9|163551.9|163600.6|163510.6|37
1656600990000|2022-06-30 14:56:30|163601.7|163511.7|163623.2|163533.2|163625.1|163535.1|163601.1|163511.1|40
1656601000000|2022-06-30 14:56:40|163631.9|163541.9|163635.1|163545.1|163639.2|163549.2|163626.3|163536.3|40
1656601010000|2022-06-30 14:56:50|163636.5|163546.5|163710.6|163620.6|163710.6|163620.6|163633.9|163543.9|39
1656601020000|2022-06-30 14:57:00|163718.1|163628.1|163723.3|163633.3|163723.3|163633.3|163673.8|163583.8|31
1656601030000|2022-06-30 14:57:10|163721.7|163631.7|163687.7|163597.7|163742.7|163652.7|163681.1|163591.1|39
1656601040000|2022-06-30 14:57:20|163689.5|163599.5|163712.8|163622.8|163719.8|163629.8|163683.5|163593.5|38
1656601050000|2022-06-30 14:57:30|163712.1|163622.1|163734.8|163644.8|163735.8|163645.8|163703.7|163613.7|37
1656601060000|2022-06-30 14:57:40|163736.6|163646.6|163743.7|163653.7|163743.7|163653.7|163708|163618|38
1656601070000|2022-06-30 14:57:50|163740.1|163650.1|163744.4|163654.4|163749|163659|163734.3|163644.3|38
1656601080000|2022-06-30 14:58:00|163743.2|163653.2|163739.8|163649.8|163758.9|163668.9|163729.9|163639.9|39
1656601090000|2022-06-30 14:58:10|163737.7|163647.7|163756.6|163666.6|163772.3|163682.3|163734.4|163644.4|38
1656601100000|2022-06-30 14:58:20|163756.7|163666.7|163755.9|163665.9|163765.9|163675.9|163743|163653|40
1656601110000|2022-06-30 14:58:30|163753.5|163663.5|163770.3|163680.3|163779.8|163689.8|163742.9|163652.9|37
1656601120000|2022-06-30 14:58:40|163761.7|163671.7|163799.4|163709.4|163801.3|163711.3|163758|163668|37
1656601130000|2022-06-30 14:58:50|163795|163705|163811.1|163721.1|163811.6|163721.6|163795|163705|38
1656601140000|2022-06-30 14:59:00|163810.8|163720.8|163823.3|163733.3|163824.3|163734.3|163793.4|163703.4|36
1656601150000|2022-06-30 14:59:10|163821.6|163731.6|163854.1|163764.1|163856.4|163766.4|163815.7|163725.7|39
1656601160000|2022-06-30 14:59:20|163854.4|163764.4|163870.5|163780.5|163885.9|163795.9|163853.1|163763.1|35
1656601170000|2022-06-30 14:59:30|163868.8|163778.8|163873.1|163783.1|163892.2|163802.2|163866.4|163776.4|38
1656601180000|2022-06-30 14:59:40|163872.1|163782.1|163899|163809|163902|163812|163871.4|163781.4|39
1656601190000|2022-06-30 14:59:50|163899.4|163809.4|163894.2|163804.2|163912.3|163822.3|163892.2|163802.2|36
1656601200000|2022-06-30 15:00:00|163893.5|163803.5|163897.3|163807.3|163903.8|163813.8|163893|163803|37
1656601210000|2022-06-30 15:00:10|163895.7|163805.7|163856.7|163766.7|163918.3|163828.3|163845.1|163755.1|37
1656601220000|2022-06-30 15:00:20|163854|163764|163905.5|163815.5|163905.6|163815.6|163853.1|163763.1|36
1656601230000|2022-06-30 15:00:30|163906|163816|163895.8|163805.8|163907.7|163817.7|163893.9|163803.9|38
1656601240000|2022-06-30 15:00:40|163896.2|163806.2|163897|163807|163918|163828|163892.3|163802.3|37
1656601250000|2022-06-30 15:00:50|163895.7|163805.7|163931|163841|163931|163841|163887.3|163797.3|39
1656601260000|2022-06-30 15:01:00|163932.7|163842.7|163905.1|163815.1|163937.3|163847.3|163893.2|163803.2|40
1656601270000|2022-06-30 15:01:10|163904.9|163814.9|163905.1|163815.1|163928.1|163838.1|163902.9|163812.9|37
1656601280000|2022-06-30 15:01:20|163906.1|163816.1|163917|163827|163926.8|163836.8|163901|163811|35
1656601290000|2022-06-30 15:01:30|163910.4|163820.4|163873.8|163783.8|163938.2|163848.2|163858.2|163768.2|39
1656601300000|2022-06-30 15:01:40|163875.9|163785.9|163892.6|163802.6|163902.7|163812.7|163873.4|163783.4|35
1656601310000|2022-06-30 15:01:50|163893.6|163803.6|163931.7|163841.7|163935.8|163845.8|163893.2|163803.2|28
1656601320000|2022-06-30 15:02:00|163934.4|163844.4|163948.4|163858.4|163953.1|163863.1|163931.8|163841.8|33
1656601330000|2022-06-30 15:02:10|163946.8|163856.8|163954.4|163864.4|163963.9|163873.9|163946.8|163856.8|32
1656601340000|2022-06-30 15:02:20|163953.9|163863.9|163966|163876|163982.7|163892.7|163953.9|163863.9|38
1656601350000|2022-06-30 15:02:30|163968.9|163878.9|164016.3|163926.3|164024.6|163934.6|163968.1|163878.1|41
1656601360000|2022-06-30 15:02:40|164016.5|163926.5|163984|163894|164026.7|163936.7|163984|163894|40
1656601370000|2022-06-30 15:02:50|163982.6|163892.6|163985.4|163895.4|163990.1|163900.1|163981.6|163891.6|30
1656601380000|2022-06-30 15:03:00|163979.8|163889.8|163959.8|163869.8|163981.7|163891.7|163956.3|163866.3|39
1656601390000|2022-06-30 15:03:10|163958|163868|163954.5|163864.5|163958|163868|163946.3|163856.3|33
1656601400000|2022-06-30 15:03:20|163955.7|163865.7|163976.1|163886.1|163976.7|163886.7|163955|163865|34
1656601410000|2022-06-30 15:03:30|163975.6|163885.6|163984.8|163894.8|163985.3|163895.3|163970.5|163880.5|36
1656601420000|2022-06-30 15:03:40|163985.2|163895.2|163954.7|163864.7|163985.2|163895.2|163948.9|163858.9|35
1656601430000|2022-06-30 15:03:50|163955.8|163865.8|164012.1|163922.1|164014.5|163924.5|163953.6|163863.6|28
1656601440000|2022-06-30 15:04:00|164013.2|163923.2|164021.3|163931.3|164023.5|163933.5|164011.4|163921.4|32
1656601450000|2022-06-30 15:04:10|164020.6|163930.6|164025|163935|164029.8|163939.8|164009.4|163919.4|35
1656601460000|2022-06-30 15:04:20|164025.1|163935.1|164023.2|163933.2|164028.8|163938.8|164016|163926|29
1656601470000|2022-06-30 15:04:30|164024.3|163934.3|163951.3|163861.3|164029.1|163939.1|163944.9|163854.9|36
1656601480000|2022-06-30 15:04:40|163952|163862|163910.9|163820.9|163952|163862|163885.8|163795.8|39
1656601490000|2022-06-30 15:04:50|163932|163842|163964|163874|163971.8|163881.8|163911|163821|37
1656601500000|2022-06-30 15:05:00|163958.3|163868.3|163962.2|163872.2|163976.2|163886.2|163958.3|163868.3|33
1656601510000|2022-06-30 15:05:10|163961.6|163871.6|163953.2|163863.2|163966|163876|163921.7|163831.7|35
1656601520000|2022-06-30 15:05:20|163948.1|163858.1|163932.8|163842.8|163950.2|163860.2|163924.8|163834.8|40
1656601530000|2022-06-30 15:05:30|163935.1|163845.1|163969.5|163879.5|164000.3|163910.3|163935.1|163845.1|37
1656601540000|2022-06-30 15:05:40|163967|163877|164025.1|163935.1|164025.1|163935.1|163967|163877|37
1656601550000|2022-06-30 15:05:50|164022.7|163932.7|164019.9|163929.9|164023.9|163933.9|164010.9|163920.9|36
1656601560000|2022-06-30 15:06:00|164016.4|163926.4|163992|163902|164024.8|163934.8|163984.2|163894.2|33
1656601570000|2022-06-30 15:06:10|163998.2|163908.2|164013.6|163923.6|164044.5|163954.5|163989.8|163899.8|37
1656601580000|2022-06-30 15:06:20|164016.5|163926.5|164010.7|163920.7|164039.1|163949.1|164009.1|163919.1|37
1656601590000|2022-06-30 15:06:30|164014|163924|163999|163909|164014.4|163924.4|163995.5|163905.5|39
1656601600000|2022-06-30 15:06:40|163998|163908|163984.6|163894.6|164005.6|163915.6|163983|163893|38
1656601610000|2022-06-30 15:06:50|163979.5|163889.5|163992.8|163902.8|163994.6|163904.6|163965.2|163875.2|38
1656601620000|2022-06-30 15:07:00|163988.1|163898.1|164021.3|163931.3|164025.2|163935.2|163984.4|163894.4|38
1656601630000|2022-06-30 15:07:10|164021|163931|164015.4|163925.4|164025.8|163935.8|164015.4|163925.4|28
1656601640000|2022-06-30 15:07:20|164016.2|163926.2|164074.3|163984.3|164079.6|163989.6|164015.6|163925.6|36
1656601650000|2022-06-30 15:07:30|164075.1|163985.1|164052.7|163962.7|164080.6|163990.6|164051.9|163961.9|35
1656601660000|2022-06-30 15:07:40|164056.3|163966.3|164058.8|163968.8|164068.5|163978.5|164052.1|163962.1|34
1656601670000|2022-06-30 15:07:50|164055.5|163965.5|164046.8|163956.8|164058.2|163968.2|164044.9|163954.9|32
1656601680000|2022-06-30 15:08:00|164047.6|163957.6|164047|163957|164048.1|163958.1|164042.9|163952.9|28
1656601690000|2022-06-30 15:08:10|164046.8|163956.8|164032.7|163942.7|164046.8|163956.8|164014.1|163924.1|32
1656601700000|2022-06-30 15:08:20|164042.6|163952.6|164045.4|163955.4|164048.5|163958.5|164042.6|163952.6|33
1656601710000|2022-06-30 15:08:30|164045.3|163955.3|164047.1|163957.1|164049.2|163959.2|164045|163955|25
1656601720000|2022-06-30 15:08:40|164047.8|163957.8|164059.6|163969.6|164059.6|163969.6|164045.3|163955.3|25
1656601730000|2022-06-30 15:08:50|164059.8|163969.8|164106.8|164016.8|164109.5|164019.5|164059.8|163969.8|36
1656601740000|2022-06-30 15:09:00|164106.7|164016.7|164091.5|164001.5|164107.8|164017.8|164091.5|164001.5|10
1656601750000|2022-06-30 15:09:10|164097.1|164007.1|164094.5|164004.5|164097.3|164007.3|164080.1|163990.1|5
1656601760000|2022-06-30 15:09:20|164098.2|164008.2|164096.6|164006.6|164098.2|164008.2|164095.9|164005.9|18
1656601770000|2022-06-30 15:09:30|164096.3|164006.3|164104.2|164014.2|164108.9|164018.9|164096.3|164006.3|27
1656601780000|2022-06-30 15:09:40|164101.4|164011.4|164092.9|164002.9|164102.8|164012.8|164092.9|164002.9|24
1656601790000|2022-06-30 15:09:50|164093.6|164003.6|164092|164002|164097.6|164007.6|164083|163993|25
1656601800000|2022-06-30 15:10:00|164092.9|164002.9|164092|164002|164096.1|164006.1|164077.4|163987.4|27
1656601810000|2022-06-30 15:10:10|164095.2|164005.2|164011.5|163921.5|164095.2|164005.2|164011.5|163921.5|27
1656601820000|2022-06-30 15:10:20|164014|163924|164017|163927|164037.7|163947.7|164012.6|163922.6|25
1656601830000|2022-06-30 15:10:30|164018.1|163928.1|164018.1|163928.1|164021.3|163931.3|164014.5|163924.5|25
1656601840000|2022-06-30 15:10:40|164018.9|163928.9|164012.6|163922.6|164027.6|163937.6|164006.2|163916.2|28
1656601850000|2022-06-30 15:10:50|164009.8|163919.8|163998.5|163908.5|164010|163920|163998|163908|32
1656601860000|2022-06-30 15:11:00|164001.7|163911.7|164019.3|163929.3|164026.4|163936.4|164001.7|163911.7|38
1656601870000|2022-06-30 15:11:10|164018.8|163928.8|164000.6|163910.6|164018.8|163928.8|163998.5|163908.5|32
1656601880000|2022-06-30 15:11:20|164000.1|163910.1|163994.7|163904.7|164001|163911|163993.2|163903.2|34
1656601890000|2022-06-30 15:11:30|163994.3|163904.3|163998|163908|164005.4|163915.4|163993.3|163903.3|34
1656601900000|2022-06-30 15:11:40|163999.5|163909.5|164020.2|163930.2|164020.2|163930.2|163998.9|163908.9|32
1656601910000|2022-06-30 15:11:50|164019.5|163929.5|164017.8|163927.8|164021.9|163931.9|164016.4|163926.4|31
1656601920000|2022-06-30 15:12:00|164017.9|163927.9|164043.5|163953.5|164056.8|163966.8|164005.6|163915.6|36
1656601930000|2022-06-30 15:12:10|164044.2|163954.2|164043.7|163953.7|164049.2|163959.2|164040.7|163950.7|22
1656601940000|2022-06-30 15:12:20|164044.7|163954.7|164013.2|163923.2|164045.5|163955.5|164013.2|163923.2|36
1656601950000|2022-06-30 15:12:30|164008.6|163918.6|164025.1|163935.1|164029.4|163939.4|164008.6|163918.6|37
1656601960000|2022-06-30 15:12:40|164025.3|163935.3|164015.3|163925.3|164029.4|163939.4|164011|163921|33
1656601970000|2022-06-30 15:12:50|164014|163924|164015.9|163925.9|164018|163928|164011.6|163921.6|24
1656601980000|2022-06-30 15:13:00|164012|163922|163988.6|163898.6|164015|163925|163984.5|163894.5|35
1656601990000|2022-06-30 15:13:10|163986|163896|164005.3|163915.3|164015.4|163925.4|163986|163896|37
1656602000000|2022-06-30 15:13:20|164006.9|163916.9|164024.6|163934.6|164031.3|163941.3|164006.2|163916.2|34
1656602010000|2022-06-30 15:13:30|164023.3|163933.3|164022.8|163932.8|164026.9|163936.9|164019.5|163929.5|33
1656602020000|2022-06-30 15:13:40|164019.8|163929.8|164013.9|163923.9|164020.3|163930.3|164012.8|163922.8|31
1656602030000|2022-06-30 15:13:50|164015.4|163925.4|164003.4|163913.4|164015.6|163925.6|164002.6|163912.6|31
1656602040000|2022-06-30 15:14:00|164005.5|163915.5|164021.5|163931.5|164026.7|163936.7|164000.1|163910.1|35
1656602050000|2022-06-30 15:14:10|164027.7|163937.7|164000.5|163910.5|164027.7|163937.7|163994.5|163904.5|39
1656602060000|2022-06-30 15:14:20|164000.8|163910.8|164000.8|163910.8|164003.5|163913.5|163997|163907|35
1656602070000|2022-06-30 15:14:30|164001.2|163911.2|164000.2|163910.2|164002.7|163912.7|163998.6|163908.6|26
1656602080000|2022-06-30 15:14:40|163999.9|163909.9|164000.5|163910.5|164003.6|163913.6|163998.6|163908.6|31
1656602090000|2022-06-30 15:14:50|164001.6|163911.6|164006.4|163916.4|164013.5|163923.5|164001.6|163911.6|36
1656602100000|2022-06-30 15:15:00|164006.3|163916.3|164003.5|163913.5|164013.3|163923.3|164002.8|163912.8|37
1656602110000|2022-06-30 15:15:10|164005.2|163915.2|164002.6|163912.6|164007|163917|164002.6|163912.6|26
1656602120000|2022-06-30 15:15:20|164002.1|163912.1|163998.8|163908.8|164002.1|163912.1|163998.8|163908.8|17
1656602130000|2022-06-30 15:15:30|164001.5|163911.5|164004|163914|164007.8|163917.8|164000.7|163910.7|24
1656602140000|2022-06-30 15:15:40|164004.1|163914.1|164001.4|163911.4|164007.8|163917.8|163996.8|163906.8|27
1656602150000|2022-06-30 15:15:50|163980.2|163890.2|163970.5|163880.5|163980.2|163890.2|163967.3|163877.3|23
1656602160000|2022-06-30 15:16:00|163970.6|163880.6|163894.2|163804.2|163971.3|163881.3|163890.8|163800.8|39
1656602170000|2022-06-30 15:16:10|163892.7|163802.7|163891.4|163801.4|163896.9|163806.9|163874|163784|37
1656602180000|2022-06-30 15:16:20|163890.7|163800.7|163894.8|163804.8|163896.5|163806.5|163881.4|163791.4|34
1656602190000|2022-06-30 15:16:30|163893.7|163803.7|163982.5|163892.5|163987.2|163897.2|163891.7|163801.7|39
1656602200000|2022-06-30 15:16:40|163983.5|163893.5|163987.9|163897.9|163990.7|163900.7|163980.1|163890.1|31
1656602210000|2022-06-30 15:16:50|163987.5|163897.5|163987.4|163897.4|163997.4|163907.4|163980.4|163890.4|37
1656602220000|2022-06-30 15:17:00|163988.1|163898.1|164125.1|164035.1|164154.3|164064.3|163930.7|163840.7|39
1656602230000|2022-06-30 15:17:10|164112.6|164022.6|163966.1|163876.1|164112.6|164022.6|163966.1|163876.1|37
1656602240000|2022-06-30 15:17:20|163962.3|163872.3|163947.3|163857.3|163963.6|163873.6|163943.1|163853.1|34
1656602250000|2022-06-30 15:17:30|163947.9|163857.9|163937.9|163847.9|163948.3|163858.3|163930.8|163840.8|38
1656602260000|2022-06-30 15:17:40|163939.4|163849.4|163934.6|163844.6|163943|163853|163933.7|163843.7|38
1656602270000|2022-06-30 15:17:50|163934.3|163844.3|163956.3|163866.3|163965.3|163875.3|163929.8|163839.8|35
1656602280000|2022-06-30 15:18:00|163959.4|163869.4|163996.9|163906.9|164000.4|163910.4|163955.6|163865.6|34
1656602290000|2022-06-30 15:18:10|163996|163906|163913|163823|163998.3|163908.3|163910.1|163820.1|34
1656602300000|2022-06-30 15:18:20|163912.2|163822.2|163871.7|163781.7|163912.2|163822.2|163867.1|163777.1|32
1656602310000|2022-06-30 15:18:30|163872.7|163782.7|163870.8|163780.8|163877.8|163787.8|163865|163775|21
1656602320000|2022-06-30 15:18:40|163870.5|163780.5|163869.1|163779.1|163872.2|163782.2|163869.1|163779.1|14
1656602330000|2022-06-30 15:18:50|163869.5|163779.5|163893.2|163803.2|163904.4|163814.4|163869.5|163779.5|27
1656602340000|2022-06-30 15:19:00|163891.9|163801.9|163892.9|163802.9|163893.7|163803.7|163890.4|163800.4|15
1656602350000|2022-06-30 15:19:10|163892.2|163802.2|163885.3|163795.3|163895.6|163805.6|163882.7|163792.7|20
1656602360000|2022-06-30 15:19:20|163885.8|163795.8|163884.9|163794.9|163886.9|163796.9|163884.9|163794.9|8
1656602370000|2022-06-30 15:19:30|163886|163796|163900.6|163810.6|163900.6|163810.6|163886|163796|18
1656602380000|2022-06-30 15:19:40|163902.3|163812.3|163944.8|163854.8|163946.6|163856.6|163899.7|163809.7|29
1656602390000|2022-06-30 15:19:50|163946.5|163856.5|163957.2|163867.2|163967.3|163877.3|163946.5|163856.5|24
1656602400000|2022-06-30 15:20:00|163959.4|163869.4|163915.7|163825.7|163961.6|163871.6|163915.7|163825.7|24
1656602410000|2022-06-30 15:20:10|163923.3|163833.3|163967|163877|163967.8|163877.8|163914.6|163824.6|34
1656602420000|2022-06-30 15:20:20|163963.4|163873.4|163966.4|163876.4|163972.7|163882.7|163959.1|163869.1|24
1656602430000|2022-06-30 15:20:30|163965.8|163875.8|163965.5|163875.5|163973.3|163883.3|163963.5|163873.5|17
1656602440000|2022-06-30 15:20:40|163969.5|163879.5|163962.6|163872.6|163969.9|163879.9|163958.7|163868.7|21
1656602450000|2022-06-30 15:20:50|163963.5|163873.5|163963.3|163873.3|163964.5|163874.5|163960.2|163870.2|15
1656602460000|2022-06-30 15:21:00|163963.1|163873.1|163896.8|163806.8|163970.2|163880.2|163896.8|163806.8|27
1656602470000|2022-06-30 15:21:10|163890.5|163800.5|163865.8|163775.8|163895.4|163805.4|163865.2|163775.2|35
1656602480000|2022-06-30 15:21:20|163863|163773|163866.2|163776.2|163873.4|163783.4|163863|163773|17
1656602490000|2022-06-30 15:21:30|163866.6|163776.6|163859.9|163769.9|163867|163777|163859.9|163769.9|15
1656602500000|2022-06-30 15:21:40|163860|163770|163863|163773|163864.4|163774.4|163859.3|163769.3|10
1656602510000|2022-06-30 15:21:50|163861.7|163771.7|163867.4|163777.4|163867.4|163777.4|163861.7|163771.7|17
1656602520000|2022-06-30 15:22:00|163869.5|163779.5|163870.7|163780.7|163878.3|163788.3|163869.4|163779.4|19
1656602530000|2022-06-30 15:22:10|163872|163782|163880.8|163790.8|163886.1|163796.1|163868.9|163778.9|21
1656602540000|2022-06-30 15:22:20|163879.8|163789.8|163881.8|163791.8|163887.1|163797.1|163879|163789|15
1656602550000|2022-06-30 15:22:30|163881.9|163791.9|163876.7|163786.7|163882|163792|163875.9|163785.9|9
1656602560000|2022-06-30 15:22:40|163876.6|163786.6|163903.3|163813.3|163913|163823|163876.6|163786.6|22
1656602570000|2022-06-30 15:22:50|163902.6|163812.6|163905.3|163815.3|163905.6|163815.6|163899.7|163809.7|20
1656602580000|2022-06-30 15:23:00|163904.1|163814.1|163897.3|163807.3|163904.5|163814.5|163896.2|163806.2|20
1656602590000|2022-06-30 15:23:10|163896.5|163806.5|163904.2|163814.2|163904.2|163814.2|163896.5|163806.5|9
1656602600000|2022-06-30 15:23:20|163903.3|163813.3|163905.4|163815.4|163906.1|163816.1|163903.1|163813.1|13
1656602610000|2022-06-30 15:23:30|163905.8|163815.8|163905.3|163815.3|163905.9|163815.9|163903.9|163813.9|15
1656602620000|2022-06-30 15:23:40|163905.2|163815.2|163892.1|163802.1|163905.6|163815.6|163890.8|163800.8|25
1656602630000|2022-06-30 15:23:50|163895.6|163805.6|163872.2|163782.2|163895.6|163805.6|163868.2|163778.2|35
1656602640000|2022-06-30 15:24:00|163872.4|163782.4|163876.1|163786.1|163876.4|163786.4|163867.7|163777.7|30
1656602650000|2022-06-30 15:24:10|163874.5|163784.5|163888.3|163798.3|163891.3|163801.3|163873.6|163783.6|37
1656602660000|2022-06-30 15:24:20|163890.4|163800.4|163863.2|163773.2|163894.4|163804.4|163859.9|163769.9|37
1656602670000|2022-06-30 15:24:30|163865.1|163775.1|163883.8|163793.8|163894.2|163804.2|163860.2|163770.2|31
1656602680000|2022-06-30 15:24:40|163885.1|163795.1|163885.6|163795.6|163887.9|163797.9|163870.4|163780.4|22
1656602690000|2022-06-30 15:24:50|163885|163795|163867.6|163777.6|163888.5|163798.5|163860.9|163770.9|33
1656602700000|2022-06-30 15:25:00|163866.5|163776.5|163869.9|163779.9|163885.6|163795.6|163866.5|163776.5|33
1656602710000|2022-06-30 15:25:10|163871.2|163781.2|163863.2|163773.2|163873.3|163783.3|163859|163769|36
1656602720000|2022-06-30 15:25:20|163863.7|163773.7|163859.6|163769.6|163866|163776|163858.9|163768.9|27
1656602730000|2022-06-30 15:25:30|163859.2|163769.2|163861.2|163771.2|163868.1|163778.1|163859.2|163769.2|30
1656602740000|2022-06-30 15:25:40|163861.3|163771.3|163844.1|163754.1|163861.4|163771.4|163840.5|163750.5|29
1656602750000|2022-06-30 15:25:50|163843.6|163753.6|163809.4|163719.4|163846|163756|163809.4|163719.4|27
1656602760000|2022-06-30 15:26:00|163808.2|163718.2|163795.9|163705.9|163812|163722|163793.2|163703.2|32
1656602770000|2022-06-30 15:26:10|163796.2|163706.2|163795.1|163705.1|163803|163713|163788.2|163698.2|29
1656602780000|2022-06-30 15:26:20|163793.2|163703.2|163790.6|163700.6|163799.7|163709.7|163790.6|163700.6|31
1656602790000|2022-06-30 15:26:30|163790.8|163700.8|163786.9|163696.9|163792.6|163702.6|163782.4|163692.4|24
1656602800000|2022-06-30 15:26:40|163787.2|163697.2|163783.5|163693.5|163791.9|163701.9|163781.7|163691.7|19
1656602810000|2022-06-30 15:26:50|163792.4|163702.4|163790.4|163700.4|163795.3|163705.3|163781.1|163691.1|26
1656602820000|2022-06-30 15:27:00|163791.3|163701.3|163753.3|163663.3|163791.7|163701.7|163747.9|163657.9|34
1656602830000|2022-06-30 15:27:10|163749.4|163659.4|163747.3|163657.3|163752.7|163662.7|163745.5|163655.5|31
1656602840000|2022-06-30 15:27:20|163744.6|163654.6|163774.8|163684.8|163774.8|163684.8|163744.6|163654.6|27
1656602850000|2022-06-30 15:27:30|163778|163688|163763.4|163673.4|163778|163688|163760.8|163670.8|35
1656602860000|2022-06-30 15:27:40|163763.6|163673.6|163765.9|163675.9|163768.5|163678.5|163750.7|163660.7|35
1656602870000|2022-06-30 15:27:50|163763.7|163673.7|163764.4|163674.4|163767.9|163677.9|163762.1|163672.1|34
1656602880000|2022-06-30 15:28:00|163764.3|163674.3|163771|163681|163776.2|163686.2|163764.3|163674.3|34
1656602890000|2022-06-30 15:28:10|163770.6|163680.6|163843.1|163753.1|163845.8|163755.8|163770.6|163680.6|33
1656602900000|2022-06-30 15:28:20|163844|163754|163848.1|163758.1|163867.1|163777.1|163841.6|163751.6|38
1656602910000|2022-06-30 15:28:30|163853.5|163763.5|163865.2|163775.2|163874.7|163784.7|163849.4|163759.4|36
1656602920000|2022-06-30 15:28:40|163864.4|163774.4|163868.2|163778.2|163868.2|163778.2|163862.6|163772.6|27
1656602930000|2022-06-30 15:28:50|163864.4|163774.4|163820.7|163730.7|163864.4|163774.4|163809.7|163719.7|29
1656602940000|2022-06-30 15:29:00|163821.8|163731.8|163815.8|163725.8|163822.4|163732.4|163812.9|163722.9|30
1656602950000|2022-06-30 15:29:10|163816.2|163726.2|163794.9|163704.9|163817.6|163727.6|163790.5|163700.5|36
1656602960000|2022-06-30 15:29:20|163795|163705|163799.6|163709.6|163802.8|163712.8|163793.7|163703.7|29
1656602970000|2022-06-30 15:29:30|163800.1|163710.1|163848.1|163758.1|163854.2|163764.2|163799.9|163709.9|27
1656602980000|2022-06-30 15:29:40|163852.7|163762.7|163789.1|163699.1|163855.4|163765.4|163786.2|163696.2|34
1656602990000|2022-06-30 15:29:50|163786.6|163696.6|163726.3|163636.3|163794.6|163704.6|163726.2|163636.2|34
1656603000000|2022-06-30 15:30:00|163726.9|163636.9|163727.6|163637.6|163738.1|163648.1|163718.1|163628.1|33
1656603010000|2022-06-30 15:30:10|163728.4|163638.4|163696.5|163606.5|163728.8|163638.8|163682.3|163577.8|36
1656603020000|2022-06-30 15:30:20|163698.1|163608.1|163687.1|163597.1|163704.8|163614.8|163669.8|163579.8|40
1656603030000|2022-06-30 15:30:30|163688.4|163598.4|163662.7|163572.7|163688.4|163598.4|163662.2|163572.2|28
1656603040000|2022-06-30 15:30:40|163664.2|163574.2|163668.4|163578.4|163670.3|163580.3|163659.6|163569.6|24
1656603050000|2022-06-30 15:30:50|163668.6|163578.6|163666.6|163576.6|163668.6|163578.6|163663.4|163573.4|22
1656603060000|2022-06-30 15:31:00|163668.7|163578.7|163757.4|163667.4|163759.9|163669.9|163668.7|163578.7|36
1656603070000|2022-06-30 15:31:10|163757.2|163667.2|163772|163682|163772|163682|163755.9|163665.9|34
1656603080000|2022-06-30 15:31:20|163769.1|163679.1|163779.1|163689.1|163792|163702|163769.1|163679.1|32
1656603090000|2022-06-30 15:31:30|163778.9|163688.9|163767.3|163677.3|163781.2|163691.2|163767.3|163677.3|35
1656603100000|2022-06-30 15:31:40|163769.1|163679.1|163763.3|163673.3|163770.4|163680.4|163756|163666|31
1656603110000|2022-06-30 15:31:50|163763|163673|163760.9|163670.9|163763|163673|163750.7|163660.7|31
1656603120000|2022-06-30 15:32:00|163760.4|163670.4|163762.2|163672.2|163776.9|163686.9|163758.5|163668.5|35
1656603130000|2022-06-30 15:32:10|163762.9|163672.9|163769.2|163679.2|163773.8|163683.8|163754.4|163664.4|34
1656603140000|2022-06-30 15:32:20|163770.7|163680.7|163730.6|163640.6|163770.9|163680.9|163730.6|163619.5|36
1656603150000|2022-06-30 15:32:30|163730|163640|163757.8|163667.8|163761.6|163671.6|163728.2|163629.5|36
1656603160000|2022-06-30 15:32:40|163755.4|163665.4|163763.1|163673.1|163766.6|163676.6|163750.7|163660.7|35
1656603170000|2022-06-30 15:32:50|163763.3|163673.3|163768.1|163678.1|163768.8|163678.8|163761.9|163671.9|23
1656603180000|2022-06-30 15:33:00|163767.6|163677.6|163767.5|163677.5|163768.7|163678.7|163764.2|163674.2|20
1656603190000|2022-06-30 15:33:10|163767.4|163677.4|163764.4|163674.4|163774.8|163684.8|163764.1|163674.1|27
1656603200000|2022-06-30 15:33:20|163764.8|163674.8|163763|163673|163769.4|163679.4|163741.4|163651.4|34
1656603210000|2022-06-30 15:33:30|163763.3|163673.3|163765.2|163675.2|163767.5|163677.5|163757.4|163667.4|34
1656603220000|2022-06-30 15:33:40|163765.5|163675.5|163770.5|163680.5|163771|163681|163764.9|163674.9|31
1656603230000|2022-06-30 15:33:50|163769.8|163679.8|163768.1|163678.1|163772.1|163682.1|163768|163678|18
1656603240000|2022-06-30 15:34:00|163770.1|163680.1|163774.6|163684.6|163778.2|163688.2|163768.3|163678.3|29
1656603250000|2022-06-30 15:34:10|163769.9|163679.9|163777|163687|163777.8|163687.8|163760|163670|34
1656603260000|2022-06-30 15:34:20|163777.9|163687.9|163773.9|163683.9|163781.8|163691.8|163770.3|163680.3|35
1656603270000|2022-06-30 15:34:30|163776.1|163686.1|163781.7|163691.7|163788.2|163698.2|163772.7|163682.7|35
1656603280000|2022-06-30 15:34:40|163780.2|163690.2|163799.2|163709.2|163799.2|163709.2|163779|163689|36
1656603290000|2022-06-30 15:34:50|163797.9|163707.9|163790.9|163700.9|163807.7|163717.7|163787.9|163697.9|37
1656603300000|2022-06-30 15:35:00|163794.3|163704.3|163812.7|163722.7|163812.7|163722.7|163781.5|163691.5|38
1656603310000|2022-06-30 15:35:10|163810.3|163720.3|163813.4|163723.4|163815.2|163725.2|163810|163720|36
1656603320000|2022-06-30 15:35:20|163814.6|163724.6|163813.1|163723.1|163815.4|163725.4|163810|163720|37
1656603330000|2022-06-30 15:35:30|163813|163723|163817.9|163727.9|163819.8|163729.8|163813|163723|29
1656603340000|2022-06-30 15:35:40|163817.5|163727.5|163818.5|163728.5|163823.5|163733.5|163816.9|163726.9|34
1656603350000|2022-06-30 15:35:50|163820.5|163730.5|163816.6|163726.6|163821.9|163731.9|163816.4|163726.4|35
1656603360000|2022-06-30 15:36:00|163814.2|163724.2|163817.4|163727.4|163818.4|163728.4|163811.3|163721.3|33
1656603370000|2022-06-30 15:36:10|163816.8|163726.8|163805.5|163715.5|163819.2|163729.2|163805.5|163715.5|32
1656603380000|2022-06-30 15:36:20|163799.2|163709.2|163793.9|163703.9|163802.4|163712.4|163790.8|163700.8|21
1656603390000|2022-06-30 15:36:30|163794|163704|163719.5|163629.5|163794.9|163704.9|163718.7|163628.7|20
1656603400000|2022-06-30 15:36:40|163720.1|163630.1|163721.6|163631.6|163724.2|163634.2|163715.7|163625.7|31
1656603410000|2022-06-30 15:36:50|163722.3|163632.3|163731.8|163641.8|163731.8|163641.8|163717.2|163627.2|27
1656603420000|2022-06-30 15:37:00|163724.7|163634.7|163722.8|163632.8|163731.4|163641.4|163713.6|163623.6|35
1656603430000|2022-06-30 15:37:10|163714.7|163624.7|163719.3|163629.3|163722.9|163632.9|163712.8|163622.8|29
1656603440000|2022-06-30 15:37:20|163720.5|163630.5|163711.2|163621.2|163720.5|163630.5|163708.8|163618.8|23
1656603450000|2022-06-30 15:37:30|163711.7|163621.7|163716|163626|163725.6|163635.6|163711.7|163621.7|27
1656603460000|2022-06-30 15:37:40|163720.7|163630.7|163713.4|163623.4|163726.9|163636.9|163712.2|163622.2|26
1656603470000|2022-06-30 15:37:50|163712.3|163622.3|163728.6|163638.6|163731.9|163641.9|163709.6|163619.6|39
1656603480000|2022-06-30 15:38:00|163728|163638|163736.2|163646.2|163741.8|163651.8|163720.3|163630.3|33
1656603490000|2022-06-30 15:38:10|163739.4|163649.4|163698.2|163608.2|163743|163653|163688.1|163598.1|31
1656603500000|2022-06-30 15:38:20|163698.9|163608.9|163695.2|163605.2|163698.9|163608.9|163683.4|163593.4|23
1656603510000|2022-06-30 15:38:30|163695.4|163605.4|163710.5|163620.5|163710.5|163620.5|163681.7|163591.7|25
1656603520000|2022-06-30 15:38:40|163707.2|163617.2|163702.8|163612.8|163714.3|163624.3|163695.4|163605.4|35
1656603530000|2022-06-30 15:38:50|163702.4|163612.4|163705.4|163615.4|163710.6|163620.6|163693.7|163603.7|31
1656603540000|2022-06-30 15:39:00|163705.5|163615.5|163696.5|163606.5|163706.7|163616.7|163688.5|163598.5|24
1656603550000|2022-06-30 15:39:10|163686.9|163596.9|163678|163588|163710.2|163620.2|163678|163588|33
1656603560000|2022-06-30 15:39:20|163676.1|163586.1|163693.4|163603.4|163702.4|163612.4|163676.1|163586.1|39
1656603570000|2022-06-30 15:39:30|163688.8|163598.8|163678.8|163588.8|163698.8|163608.8|163675.4|163585.4|35
1656603580000|2022-06-30 15:39:40|163678.3|163588.3|163677.6|163587.6|163698|163608|163676|163586|38
1656603590000|2022-06-30 15:39:50|163679.7|163589.7|163680.1|163590.1|163698.4|163608.4|163676.5|163586.5|39
1656603600000|2022-06-30 15:40:00|163687.1|163597.1|163685.8|163595.8|163690.5|163600.5|163676.8|163586.8|37
1656603610000|2022-06-30 15:40:10|163685.4|163595.4|163681|163591|163699.2|163609.2|163674.4|163584.4|35
1656603620000|2022-06-30 15:40:20|163700.9|163610.9|163687.1|163597.1|163700.9|163610.9|163677.6|163587.6|35
1656603630000|2022-06-30 15:40:30|163677.8|163587.8|163700.2|163610.2|163704.9|163614.9|163677.5|163587.5|39
1656603640000|2022-06-30 15:40:40|163701.8|163611.8|163699.2|163609.2|163710.9|163620.9|163680.5|163590.5|39
1656603650000|2022-06-30 15:40:50|163693.2|163603.2|163680.8|163590.8|163701|163611|163678|163588|39
1656603660000|2022-06-30 15:41:00|163683.1|163593.1|163686|163596|163694.6|163604.6|163675.3|163585.3|39
1656603670000|2022-06-30 15:41:10|163678.1|163588.1|163701.7|163611.7|163703.8|163613.8|163678.1|163588.1|38
1656603680000|2022-06-30 15:41:20|163698.3|163608.3|163686|163596|163701.4|163611.4|163678.7|163588.7|38
1656603690000|2022-06-30 15:41:30|163679.4|163589.4|163688.5|163598.5|163698.9|163608.9|163677.5|163587.5|38
1656603700000|2022-06-30 15:41:40|163685.5|163595.5|163687.3|163597.3|163697.3|163607.3|163681.1|163591.1|32
1656603710000|2022-06-30 15:41:50|163687.5|163597.5|163691.3|163601.3|163695.1|163605.1|163682.4|163592.4|30
1656603720000|2022-06-30 15:42:00|163692.4|163602.4|163692.5|163602.5|163695.2|163605.2|163681.4|163591.4|32
1656603730000|2022-06-30 15:42:10|163693.6|163603.6|163674.3|163584.3|163700.7|163610.7|163671.3|163581.3|33
1656603740000|2022-06-30 15:42:20|163674.7|163584.7|163691.6|163601.6|163706.6|163616.6|163668.9|163578.9|35
1656603750000|2022-06-30 15:42:30|163689.5|163599.5|163667|163577|163693.6|163603.6|163665.8|163575.8|40
1656603760000|2022-06-30 15:42:40|163665.3|163575.3|163672.7|163582.7|163688.5|163598.5|163663|163573|25
1656603770000|2022-06-30 15:42:50|163672.6|163582.6|163663.6|163573.6|163686.6|163596.6|163662.1|163572.1|23
1656603780000|2022-06-30 15:43:00|163661.9|163571.9|163667.6|163577.6|163681.6|163591.6|163661.9|163571.9|30
1656603790000|2022-06-30 15:43:10|163666|163576|163667.3|163577.3|163672.4|163582.4|163660.7|163570.7|20
1656603800000|2022-06-30 15:43:20|163668.4|163578.4|163669.2|163579.2|163669.5|163579.5|163666.4|163576.4|13
1656603810000|2022-06-30 15:43:30|163667.2|163577.2|163663.5|163573.5|163669.3|163579.3|163663.4|163573.4|15
1656603820000|2022-06-30 15:43:40|163663.4|163573.4|163683.7|163593.7|163702.7|163612.7|163663.4|163573.4|33
1656603830000|2022-06-30 15:43:50|163683.5|163593.5|163696.6|163606.6|163703.8|163613.8|163683.5|163593.5|26
1656603840000|2022-06-30 15:44:00|163701.9|163611.9|163695.9|163605.9|163701.9|163611.9|163679.1|163589.1|31
1656603850000|2022-06-30 15:44:10|163694.9|163604.9|163664.9|163574.9|163709.4|163619.4|163664.4|163574.4|28
1656603860000|2022-06-30 15:44:20|163667.1|163577.1|163657|163567|163686.6|163596.6|163620.6|163530.6|35
1656603870000|2022-06-30 15:44:30|163659.5|163569.5|163643.8|163553.8|163661.6|163571.6|163622.2|163532.2|39
1656603880000|2022-06-30 15:44:40|163646.5|163556.5|163640.6|163550.6|163647.7|163557.7|163635.1|163545.1|30
1656603890000|2022-06-30 15:44:50|163638.9|163548.9|163640.8|163550.8|163644.6|163554.6|163633.6|163543.6|32
1656603900000|2022-06-30 15:45:00|163640.5|163550.5|163656.6|163566.6|163669.7|163579.7|163635.8|163545.8|32
1656603910000|2022-06-30 15:45:10|163658.4|163568.4|163691.9|163601.9|163700.5|163610.5|163656.9|163566.9|32
1656603920000|2022-06-30 15:45:20|163689.8|163599.8|163687.6|163597.6|163695.1|163605.1|163683.9|163593.9|38
1656603930000|2022-06-30 15:45:30|163688.3|163598.3|163670.2|163580.2|163690.4|163600.4|163664.3|163574.3|31
1656603940000|2022-06-30 15:45:40|163670.1|163580.1|163659.2|163569.2|163673.3|163583.3|163647.4|163557.4|25
1656603950000|2022-06-30 15:45:50|163658.5|163568.5|163626.7|163536.7|163658.5|163568.5|163617.1|163527.1|29
1656603960000|2022-06-30 15:46:00|163617|163527|163649.2|163559.2|163649.2|163559.2|163617|163527|27
1656603970000|2022-06-30 15:46:10|163648|163558|163643.5|163553.5|163652.7|163562.7|163631.8|163541.8|29
1656603980000|2022-06-30 15:46:20|163644.2|163554.2|163633.9|163543.9|163645.6|163555.6|163632.9|163542.9|32
1656603990000|2022-06-30 15:46:30|163634.4|163544.4|163635.1|163545.1|163641.2|163551.2|163633.9|163543.9|16
1656604000000|2022-06-30 15:46:40|163640.4|163550.4|163634.7|163544.7|163640.4|163550.4|163631.8|163541.8|15
1656604010000|2022-06-30 15:46:50|163635.4|163545.4|163618.8|163528.8|163635.5|163545.5|163604|163514|26
1656604020000|2022-06-30 15:47:00|163619.1|163529.1|163591|163501|163620.5|163530.5|163587.4|163497.4|38
1656604030000|2022-06-30 15:47:10|163593.1|163503.1|163512.3|163422.3|163595.2|163505.2|163506|163416|30
1656604040000|2022-06-30 15:47:20|163503.8|163413.8|163480.9|163390.9|163511.1|163421.1|163480.9|163390.9|33
1656604050000|2022-06-30 15:47:30|163473.9|163383.9|163469.1|163379.1|163481.8|163391.8|163437|163347|35
1656604060000|2022-06-30 15:47:40|163470.8|163380.8|163459.1|163369.1|163472.6|163382.6|163454.9|163364.9|38
1656604070000|2022-06-30 15:47:50|163459.9|163369.9|163453.4|163363.4|163465.3|163375.3|163444.6|163354.6|37
1656604080000|2022-06-30 15:48:00|163454.9|163364.9|163421.1|163331.1|163466|163376|163420.4|163330.4|36
1656604090000|2022-06-30 15:48:10|163420.3|163330.3|163445.1|163355.1|163454|163364|163419.8|163329.8|36
1656604100000|2022-06-30 15:48:20|163445.6|163355.6|163410.3|163320.3|163446.4|163356.4|163405|163315|38
1656604110000|2022-06-30 15:48:30|163411.3|163321.3|163376.6|163286.6|163414.3|163324.3|163374.2|163284.2|37
1656604120000|2022-06-30 15:48:40|163378.7|163288.7|163385.3|163295.3|163393.5|163303.5|163378.7|163288.7|27
1656604130000|2022-06-30 15:48:50|163381.5|163291.5|163385.6|163295.6|163385.6|163295.6|163375.9|163285.9|28
1656604140000|2022-06-30 15:49:00|163387.9|163297.9|163393|163303|163409.4|163319.4|163385.3|163295.3|33
1656604150000|2022-06-30 15:49:10|163393.4|163303.4|163454.9|163364.9|163458.5|163368.5|163388.1|163298.1|38
1656604160000|2022-06-30 15:49:20|163453.7|163363.7|163414.3|163324.3|163453.7|163363.7|163402.4|163312.4|34
1656604170000|2022-06-30 15:49:30|163415.6|163325.6|163416.8|163326.8|163421.7|163331.7|163413.9|163323.9|28
1656604180000|2022-06-30 15:49:40|163416.9|163326.9|163440.9|163350.9|163442.8|163352.8|163416.6|163326.6|33
1656604190000|2022-06-30 15:49:50|163441.7|163351.7|163442.7|163352.7|163447.2|163357.2|163436.6|163346.6|33
1656604200000|2022-06-30 15:50:00|163441.8|163351.8|163425.9|163335.9|163450.9|163360.9|163425.9|163335.9|38
1656604210000|2022-06-30 15:50:10|163426.5|163336.5|163419.2|163329.2|163434|163344|163411.2|163321.2|36
1656604220000|2022-06-30 15:50:20|163418.1|163328.1|163416.8|163326.8|163424.3|163334.3|163412.8|163322.8|33
1656604230000|2022-06-30 15:50:30|163416.2|163326.2|163474.5|163384.5|163478.7|163388.7|163413.9|163323.9|30
1656604240000|2022-06-30 15:50:40|163474.7|163384.7|163475.9|163385.9|163476.9|163386.9|163472.5|163382.5|27
1656604250000|2022-06-30 15:50:50|163476.2|163386.2|163481.3|163391.3|163487.7|163397.7|163473.2|163383.2|23
1656604260000|2022-06-30 15:51:00|163481.7|163391.7|163492.2|163402.2|163504.2|163414.2|163481.3|163391.3|32
1656604270000|2022-06-30 15:51:10|163491.6|163401.6|163490.7|163400.7|163514.7|163424.7|163483.2|163393.2|37
1656604280000|2022-06-30 15:51:20|163486.1|163396.1|163385.7|163295.7|163491.8|163401.8|163384|163294|36
1656604290000|2022-06-30 15:51:30|163386.2|163296.2|163374.4|163284.4|163388.2|163298.2|163365.3|163275.3|32
1656604300000|2022-06-30 15:51:40|163374.7|163284.7|163383.8|163293.8|163385.7|163295.7|163370.6|163280.6|33
1656604310000|2022-06-30 15:51:50|163385.9|163295.9|163393.8|163303.8|163396.5|163306.5|163383.1|163293.1|30
1656604320000|2022-06-30 15:52:00|163394.5|163304.5|163409.7|163319.7|163413.9|163323.9|163390.8|163300.8|31
1656604330000|2022-06-30 15:52:10|163405.7|163315.7|163413.9|163323.9|163422.7|163332.7|163405.7|163315.7|36
1656604340000|2022-06-30 15:52:20|163414.5|163324.5|163412.9|163322.9|163432.1|163342.1|163408.2|163318.2|39
1656604350000|2022-06-30 15:52:30|163413.7|163323.7|163416.3|163326.3|163418.4|163328.4|163407.2|163317.2|25
1656604360000|2022-06-30 15:52:40|163416.6|163326.6|163408.2|163318.2|163416.8|163326.8|163396.6|163306.6|34
1656604370000|2022-06-30 15:52:50|163409.3|163319.3|163415.2|163325.2|163421.9|163331.9|163406.3|163316.3|32
1656604380000|2022-06-30 15:53:00|163416.7|163326.7|163419.8|163329.8|163420.2|163330.2|163400.9|163310.9|38
1656604390000|2022-06-30 15:53:10|163420.6|163330.6|163409.4|163319.4|163420.6|163330.6|163404.8|163314.8|31
1656604400000|2022-06-30 15:53:20|163411.3|163321.3|163379.1|163289.1|163418.4|163328.4|163376.2|163286.2|36
1656604410000|2022-06-30 15:53:30|163389.9|163299.9|163376.1|163286.1|163393|163303|163372.6|163282.6|36
1656604420000|2022-06-30 15:53:40|163382|163292|163376|163286|163388.7|163298.7|163376|163286|17
1656604430000|2022-06-30 15:53:50|163377.3|163287.3|163380.6|163290.6|163380.9|163290.9|163374.3|163284.3|22
1656604440000|2022-06-30 15:54:00|163379.4|163289.4|163352.7|163262.7|163387|163297|163338.5|163248.5|30
1656604450000|2022-06-30 15:54:10|163351.3|163261.3|163357.1|163267.1|163366.8|163276.8|163347.5|163257.5|32
1656604460000|2022-06-30 15:54:20|163357.7|163267.7|163354.6|163264.6|163358.1|163268.1|163351.9|163261.9|35
1656604470000|2022-06-30 15:54:30|163356.9|163266.9|163354.6|163264.6|163365.9|163275.9|163350.9|163260.9|26
1656604480000|2022-06-30 15:54:40|163351.5|163261.5|163265.6|163175.6|163353.1|163263.1|163265.6|163175.6|33
1656604490000|2022-06-30 15:54:50|163269.8|163179.8|163279.9|163189.9|163279.9|163189.9|163265.8|163175.8|29
1656604500000|2022-06-30 15:55:00|163279.8|163189.8|163265.5|163175.5|163279.8|163189.8|163263.1|163173.1|37
1656604510000|2022-06-30 15:55:10|163265.7|163175.7|163273.9|163183.9|163277.5|163187.5|163265.7|163175.7|36
1656604520000|2022-06-30 15:55:20|163273.4|163183.4|163328.1|163238.1|163340|163250|163270.4|163180.4|37
1656604530000|2022-06-30 15:55:30|163322.9|163232.9|163333.1|163243.1|163337.4|163247.4|163319|163229|31
1656604540000|2022-06-30 15:55:40|163334.2|163244.2|163336.6|163246.6|163345.2|163255.2|163327.8|163237.8|37
1656604550000|2022-06-30 15:55:50|163340|163250|163373.7|163283.7|163378.1|163288.1|163324.1|163234.1|37
1656604560000|2022-06-30 15:56:00|163373.3|163283.3|163365.8|163275.8|163376.1|163286.1|163361.5|163271.5|36
1656604570000|2022-06-30 15:56:10|163363.2|163273.2|163343.9|163253.9|163365.8|163275.8|163341.5|163251.5|34
1656604580000|2022-06-30 15:56:20|163344.1|163254.1|163342.5|163252.5|163345.1|163255.1|163334.5|163244.5|36
1656604590000|2022-06-30 15:56:30|163342.8|163252.8|163340.6|163250.6|163343.6|163253.6|163338.5|163248.5|35
1656604600000|2022-06-30 15:56:40|163341.8|163251.8|163348.5|163258.5|163349.5|163259.5|163339.9|163249.9|29
1656604610000|2022-06-30 15:56:50|163348.8|163258.8|163372.6|163282.6|163373.5|163283.5|163348.8|163258.8|25
1656604620000|2022-06-30 15:57:00|163372.3|163282.3|163364.3|163274.3|163381.3|163291.3|163362.8|163272.8|28
1656604630000|2022-06-30 15:57:10|163365.8|163275.8|163375.8|163285.8|163375.8|163285.8|163365.8|163275.8|17
1656604640000|2022-06-30 15:57:20|163374.4|163284.4|163374.2|163284.2|163375.8|163285.8|163374|163284|14
1656604650000|2022-06-30 15:57:30|163373.9|163283.9|163371.7|163281.7|163374.4|163284.4|163371.3|163281.3|15
1656604660000|2022-06-30 15:57:40|163377.3|163287.3|163379|163289|163380.3|163290.3|163377.3|163287.3|17
1656604670000|2022-06-30 15:57:50|163380.4|163290.4|163376.5|163286.5|163381.3|163291.3|163375.1|163285.1|19
1656604680000|2022-06-30 15:58:00|163376.1|163286.1|163374.5|163284.5|163376.8|163286.8|163373.2|163283.2|14
1656604690000|2022-06-30 15:58:10|163375.1|163285.1|163376.1|163286.1|163377.3|163287.3|163372.8|163282.8|13
1656604700000|2022-06-30 15:58:20|163375.2|163285.2|163379.9|163289.9|163379.9|163289.9|163375.2|163285.2|14
1656604710000|2022-06-30 15:58:30|163380|163290|163376.4|163286.4|163380|163290|163376.4|163286.4|16
1656604720000|2022-06-30 15:58:40|163376.5|163286.5|163360.8|163270.8|163377.5|163287.5|163359.4|163269.4|28
1656604730000|2022-06-30 15:58:50|163352.9|163262.9|163362.5|163272.5|163362.5|163272.5|163352.9|163262.9|22
1656604740000|2022-06-30 15:59:00|163364.3|163274.3|163284|163194|163369.2|163279.2|163282.3|163192.3|23
1656604750000|2022-06-30 15:59:10|163286.8|163196.8|163255.1|163165.1|163286.8|163196.8|163249.8|163159.8|30
1656604760000|2022-06-30 15:59:20|163255.7|163165.7|163180.8|163090.8|163262.3|163172.3|163169.1|163061.1|27
1656604770000|2022-06-30 15:59:30|163181.6|163091.6|163176.6|163086.6|163182.9|163092.9|163171.4|163081.4|27
1656604780000|2022-06-30 15:59:40|163177.6|163087.6|163173.7|163083.7|163178|163088|163171.3|163081.3|22
1656604790000|2022-06-30 15:59:50|163169.7|163079.7|163177.6|163087.6|163177.6|163087.6|163168.3|163078.3|21
1656604800000|2022-06-30 16:00:00|163178.7|163088.7|163187|163097|163187.8|163097.8|163167.2|163077.2|28
1656604810000|2022-06-30 16:00:10|163186.4|163096.4|163218.4|163128.4|163226|163136|163186.4|163096.4|37
1656604820000|2022-06-30 16:00:20|163215.9|163125.9|163265.3|163175.3|163265.3|163175.3|163212.8|163122.8|29
1656604830000|2022-06-30 16:00:30|163265.6|163175.6|163278.7|163188.7|163285.5|163195.5|163255.8|163165.8|25
1656604840000|2022-06-30 16:00:40|163281.9|163191.9|163273.2|163183.2|163282.8|163192.8|163273.2|163183.2|23
1656604850000|2022-06-30 16:00:50|163279.7|163189.7|163225.3|163135.3|163279.7|163189.7|163216.8|163126.8|37
1656604860000|2022-06-30 16:01:00|163227.1|163137.1|163248.7|163158.7|163260.6|163170.6|163226.7|163136.7|37
1656604870000|2022-06-30 16:01:10|163247.6|163157.6|163254.7|163164.7|163256.5|163166.5|163246.7|163156.7|34
1656604880000|2022-06-30 16:01:20|163254.2|163164.2|163266.8|163176.8|163266.9|163176.9|163254.2|163164.2|33
1656604890000|2022-06-30 16:01:30|163266.6|163176.6|163241.2|163151.2|163266.6|163176.6|163240.7|163150.7|32
1656604900000|2022-06-30 16:01:40|163241.6|163151.6|163248.2|163158.2|163250.3|163160.3|163240.1|163150.1|22
1656604910000|2022-06-30 16:01:50|163247.8|163157.8|163254|163164|163255.7|163165.7|163231.6|163141.6|30
1656604920000|2022-06-30 16:02:00|163253.7|163163.7|163254.7|163164.7|163257|163167|163253|163163|20
1656604930000|2022-06-30 16:02:10|163254.4|163164.4|163280|163190|163289.2|163199.2|163254.4|163164.4|24
1656604940000|2022-06-30 16:02:20|163270.8|163180.8|163274.9|163184.9|163277.2|163187.2|163266.4|163176.4|25
1656604950000|2022-06-30 16:02:30|163277.7|163187.7|163291.2|163201.2|163292.1|163202.1|163276.3|163186.3|31
1656604960000|2022-06-30 16:02:40|163291|163201|163272.1|163182.1|163296.8|163206.8|163262.6|163172.6|33
1656604970000|2022-06-30 16:02:50|163275.4|163185.4|163296.1|163206.1|163300.2|163210.2|163270.6|163180.6|26
1656604980000|2022-06-30 16:03:00|163296.3|163206.3|163298.5|163208.5|163308.9|163218.9|163293.8|163203.8|35
1656604990000|2022-06-30 16:03:10|163298.9|163208.9|163299.9|163209.9|163303|163213|163293.6|163203.6|33
1656605000000|2022-06-30 16:03:20|163298.6|163208.6|163294.8|163204.8|163300.8|163210.8|163294.1|163204.1|37
1656605010000|2022-06-30 16:03:30|163294.9|163204.9|163406|163316|163426.9|163336.9|163294.9|163204.9|35
1656605020000|2022-06-30 16:03:40|163407.3|163317.3|163408.8|163318.8|163414.2|163324.2|163390.6|163300.6|37
1656605030000|2022-06-30 16:03:50|163408.7|163318.7|163382.9|163292.9|163411.2|163321.2|163369|163279|22
1656605040000|2022-06-30 16:04:00|163385.3|163295.3|163376.7|163286.7|163385.3|163295.3|163376.7|163286.7|23
1656605050000|2022-06-30 16:04:10|163377.6|163287.6|163383.3|163293.3|163385.1|163295.1|163377.6|163287.6|19
1656605060000|2022-06-30 16:04:20|163382.3|163292.3|163382.7|163292.7|163383.6|163293.6|163377.4|163287.4|10
1656605070000|2022-06-30 16:04:30|163382.8|163292.8|163376|163286|163382.8|163292.8|163374.7|163284.7|16
1656605080000|2022-06-30 16:04:40|163376.7|163286.7|163368.9|163278.9|163376.7|163286.7|163365.9|163275.9|17
1656605090000|2022-06-30 16:04:50|163370.4|163280.4|163374.6|163284.6|163375.9|163285.9|163370.4|163280.4|7
1656605100000|2022-06-30 16:05:00|163374.2|163284.2|163370.4|163280.4|163376.7|163286.7|163368.9|163278.9|8
1656605110000|2022-06-30 16:05:10|163369.3|163279.3|163369.4|163279.4|163372.2|163282.2|163367.7|163277.7|14
1656605120000|2022-06-30 16:05:20|163369|163279|163384.5|163294.5|163392.9|163302.9|163369|163279|31
1656605130000|2022-06-30 16:05:30|163382.1|163292.1|163383.1|163293.1|163383.2|163293.2|163373.4|163283.4|19
1656605140000|2022-06-30 16:05:40|163376.9|163286.9|163370.3|163280.3|163381.5|163291.5|163368.6|163278.6|33
1656605150000|2022-06-30 16:05:50|163368.9|163278.9|163376|163286|163376.2|163286.2|163368.9|163278.9|30
1656605160000|2022-06-30 16:06:00|163370|163280|163373.2|163283.2|163374.8|163284.8|163368.5|163278.5|21
1656605170000|2022-06-30 16:06:10|163368.4|163278.4|163372.2|163282.2|163375.5|163285.5|163366.8|163276.8|33
1656605180000|2022-06-30 16:06:20|163372.8|163282.8|163381.4|163291.4|163381.4|163291.4|163364.1|163274.1|33
1656605190000|2022-06-30 16:06:30|163380.7|163290.7|163374.5|163284.5|163383.1|163293.1|163374.2|163284.2|23
1656605200000|2022-06-30 16:06:40|163373.4|163283.4|163372.5|163282.5|163373.8|163283.8|163366.9|163276.9|10
1656605210000|2022-06-30 16:06:50|163372.4|163282.4|163369.6|163279.6|163375.5|163285.5|163367.6|163277.6|24
1656605220000|2022-06-30 16:07:00|163370.9|163280.9|163365.1|163275.1|163380.2|163290.2|163365.1|163275.1|20
1656605230000|2022-06-30 16:07:10|163371|163281|163374.9|163284.9|163379|163289|163371|163281|24
1656605240000|2022-06-30 16:07:20|163374.5|163284.5|163366|163276|163374.8|163284.8|163365.2|163275.2|17
1656605250000|2022-06-30 16:07:30|163366.5|163276.5|163369.2|163279.2|163372.4|163282.4|163365.4|163275.4|22
1656605260000|2022-06-30 16:07:40|163371|163281|163376.6|163286.6|163382.4|163292.4|163370.2|163280.2|23
1656605270000|2022-06-30 16:07:50|163375.9|163285.9|163388|163298|163388|163298|163374|163284|17
1656605280000|2022-06-30 16:08:00|163388.3|163298.3|163382.7|163292.7|163398.9|163308.9|163377.4|163287.4|13
1656605290000|2022-06-30 16:08:10|163386.8|163296.8|163390.6|163300.6|163392.5|163302.5|163384.5|163294.5|16
1656605300000|2022-06-30 16:08:20|163392.5|163302.5|163379.1|163289.1|163392.5|163302.5|163377.4|163287.4|15
1656605310000|2022-06-30 16:08:30|163379.5|163289.5|163376.3|163286.3|163382.3|163292.3|163375.6|163285.6|8
1656605320000|2022-06-30 16:08:40|163378.3|163288.3|163378.9|163288.9|163379.6|163289.6|163376.3|163286.3|11
1656605330000|2022-06-30 16:08:50|163379.6|163289.6|163391.7|163301.7|163391.7|163301.7|163376.9|163286.9|10
1656605340000|2022-06-30 16:09:00|163393.7|163303.7|163391.2|163301.2|163395.2|163305.2|163389.8|163299.8|20
1656605350000|2022-06-30 16:09:10|163391|163301|163402.7|163312.7|163403.4|163313.4|163391|163301|26
1656605360000|2022-06-30 16:09:20|163402.8|163312.8|163432.3|163342.3|163440|163350|163402.8|163312.8|33
1656605370000|2022-06-30 16:09:30|163432.5|163342.5|163426.1|163336.1|163443.9|163353.9|163426.1|163336.1|39
1656605380000|2022-06-30 16:09:40|163427.6|163337.6|163422.4|163332.4|163429.3|163339.3|163422.2|163332.2|27
1656605390000|2022-06-30 16:09:50|163422.5|163332.5|163399.5|163309.5|163424.4|163334.4|163396.6|163306.6|21
1656605400000|2022-06-30 16:10:00|163399.2|163309.2|163396.2|163306.2|163403.1|163313.1|163389.1|163299.1|27
1656605410000|2022-06-30 16:10:10|163396.1|163306.1|163449.9|163359.9|163451.4|163361.4|163394.9|163304.9|21
1656605420000|2022-06-30 16:10:20|163446.1|163356.1|163449.7|163359.7|163450|163360|163446.1|163356.1|20
1656605430000|2022-06-30 16:10:30|163450|163360|163437.6|163347.6|163450|163360|163423|163333|26
1656605440000|2022-06-30 16:10:40|163437.9|163347.9|163440|163350|163440.4|163350.4|163432.4|163342.4|35
1656605450000|2022-06-30 16:10:50|163434.5|163344.5|163453.1|163363.1|163471.1|163381.1|163434.5|163344.5|35
1656605460000|2022-06-30 16:11:00|163451.6|163361.6|163444.2|163354.2|163454.1|163364.1|163444.2|163354.2|31
1656605470000|2022-06-30 16:11:10|163435.4|163345.4|163437.9|163347.9|163445.4|163355.4|163431.9|163341.9|33
1656605480000|2022-06-30 16:11:20|163439.2|163349.2|163450.3|163360.3|163479.3|163389.3|163438.6|163348.6|38
1656605490000|2022-06-30 16:11:30|163451.8|163361.8|163446|163356|163453|163363|163437|163347|35
1656605500000|2022-06-30 16:11:40|163444|163354|163454|163364|163454|163364|163439|163349|38
1656605510000|2022-06-30 16:11:50|163455.2|163365.2|163445.7|163355.7|163456|163366|163440.1|163350.1|34
1656605520000|2022-06-30 16:12:00|163445|163355|163423.5|163333.5|163452.2|163362.2|163422.6|163332.6|37
1656605530000|2022-06-30 16:12:10|163424.9|163334.9|163462.4|163372.4|163462.7|163372.7|163424.6|163334.6|30
1656605540000|2022-06-30 16:12:20|163462|163372|163457.2|163367.2|163465.5|163375.5|163457.2|163367.2|32
1656605550000|2022-06-30 16:12:30|163457|163367|163458.1|163368.1|163461.1|163371.1|163454.6|163364.6|34
1656605560000|2022-06-30 16:12:40|163458.7|163368.7|163455.6|163365.6|163471|163381|163455.6|163365.6|27
1656605570000|2022-06-30 16:12:50|163457.3|163367.3|163438.3|163348.3|163458.8|163368.8|163432|163342|31
1656605580000|2022-06-30 16:13:00|163438|163348|163442.4|163352.4|163448.1|163358.1|163438|163348|15
1656605590000|2022-06-30 16:13:10|163443.4|163353.4|163449.1|163359.1|163450.3|163360.3|163436.2|163346.2|16
1656605600000|2022-06-30 16:13:20|163463.7|163333.7|163422.4|163332.4|163464.1|163374.1|163422.4|163332.4|30
1656605610000|2022-06-30 16:13:30|163427.4|163337.4|163427.5|163337.5|163431.3|163341.3|163425.2|163335.2|21
1656605620000|2022-06-30 16:13:40|163429.4|163339.4|163413.5|163323.5|163433|163343|163407.3|163317.3|31
1656605630000|2022-06-30 16:13:50|163412.6|163322.6|163380.1|163290.1|163412.6|163322.6|163362.6|163272.6|26
1656605640000|2022-06-30 16:14:00|163379.3|163289.3|163379.3|163289.3|163384.4|163294.4|163375.9|163285.9|14
1656605650000|2022-06-30 16:14:10|163379.7|163289.7|163379.6|163289.6|163381.1|163291.1|163376.5|163286.5|14
1656605660000|2022-06-30 16:14:20|163380|163290|163377.9|163287.9|163388.9|163298.9|163377.9|163287.9|7
1656605670000|2022-06-30 16:14:30|163383|163293|163385|163295|163386.7|163296.7|163376.2|163286.2|7
1656605680000|2022-06-30 16:14:40|163386.7|163296.7|163377|163287|163386.7|163296.7|163374.7|163284.7|7
1656605690000|2022-06-30 16:14:50|163375.1|163285.1|163305.5|163215.5|163388.9|163298.9|163297|163207|28
1656605700000|2022-06-30 16:15:00|163299.8|163209.8|163303.7|163213.7|163306.9|163216.9|163295.1|163205.1|29
1656605710000|2022-06-30 16:15:10|163301.2|163211.2|163295.3|163205.3|163306.3|163216.3|163293|163203|31
1656605720000|2022-06-30 16:15:20|163294.7|163204.7|163289.6|163199.6|163295.2|163205.2|163288.9|163198.9|21
1656605730000|2022-06-30 16:15:30|163290.5|163200.5|163280.5|163190.5|163290.5|163200.5|163266.2|163176.2|17
1656605740000|2022-06-30 16:15:40|163270.3|163180.3|163245.3|163155.3|163274.9|163184.9|163238.2|163148.2|21
1656605750000|2022-06-30 16:15:50|163244.1|163154.1|163169.7|163079.7|163248.2|163158.2|163168.9|163078.9|25
1656605760000|2022-06-30 16:16:00|163168.1|163078.1|163166.4|163076.4|163177.8|163087.8|163165.5|163075.5|29
1656605770000|2022-06-30 16:16:10|163164.2|163074.2|163162.8|163072.8|163169.2|163079.2|163162|163072|19
1656605780000|2022-06-30 16:16:20|163163|163073|163114.1|163024.1|163163|163073|163112.9|163022.9|26
1656605790000|2022-06-30 16:16:30|163115.8|163025.8|163130.4|163040.4|163156|163066|163114.2|163024.2|27
1656605800000|2022-06-30 16:16:40|163133.5|163043.5|163158.1|163068.1|163158.1|163068.1|163130|163040|31
1656605810000|2022-06-30 16:16:50|163155.8|163065.8|163154.3|163064.3|163169.1|163079.1|163141.5|163051.5|31
1656605820000|2022-06-30 16:17:00|163153.1|163063.1|163100.8|163010.8|163170.5|163080.5|163098.7|163008.7|30
1656605830000|2022-06-30 16:17:10|163101.5|163011.5|163102.7|163012.7|163102.7|163012.7|163098.8|163008.8|16
1656605840000|2022-06-30 16:17:20|163100.2|163010.2|163104.4|163014.4|163105.3|163015.3|163100.2|163010.2|15
1656605850000|2022-06-30 16:17:30|163104|163014|163094.9|163004.9|163104.2|163014.2|163086.2|162996.2|19
1656605860000|2022-06-30 16:17:40|163094.6|163004.6|163100.3|163010.3|163107.2|163017.2|163087.9|162997.9|31
1656605870000|2022-06-30 16:17:50|163101.7|163011.7|163091.2|163001.2|163103.8|163013.8|163091.2|163001.2|18
1656605880000|2022-06-30 16:18:00|163085.1|162995.1|163074.7|162984.7|163091.5|163001.5|163074.7|162984.7|23
1656605890000|2022-06-30 16:18:10|163078.2|162988.2|163072.5|162982.5|163080.1|162990.1|163069.1|162979.1|29
1656605900000|2022-06-30 16:18:20|163070|162980|163002.2|162912.2|163070|162980|162999.9|162909.9|35
1656605910000|2022-06-30 16:18:30|163002.9|162912.9|162989.5|162899.5|163003.4|162913.4|162985.7|162895.7|24
1656605920000|2022-06-30 16:18:40|162990.1|162900.1|162979.9|162889.9|162992.5|162902.5|162978.7|162888.7|34
1656605930000|2022-06-30 16:18:50|162981.3|162891.3|162996.6|162906.6|162996.6|162906.6|162960.7|162870.7|29
1656605940000|2022-06-30 16:19:00|162995.7|162905.7|162989.4|162899.4|162995.7|162905.7|162984.5|162894.5|34
1656605950000|2022-06-30 16:19:10|162989.1|162899.1|162994.2|162904.2|163001|162911|162989.1|162899.1|24
1656605960000|2022-06-30 16:19:20|162993.3|162903.3|162997.9|162907.9|163002|162912|162993.3|162903.3|21
1656605970000|2022-06-30 16:19:30|162997.2|162907.2|162996.7|162906.7|163001.3|162911.3|162988.2|162898.2|25
1656605980000|2022-06-30 16:19:40|162998.2|162908.2|163009.1|162919.1|163024.3|162934.3|162996.7|162906.7|25
1656605990000|2022-06-30 16:19:50|163008.9|162918.9|162998.7|162908.7|163012.2|162922.2|162997.6|162907.6|30
1656606000000|2022-06-30 16:20:00|162997|162907|163055.1|162965.1|163080.8|162990.8|162993.5|162903.5|31
1656606010000|2022-06-30 16:20:10|163052.6|162962.6|163054.5|162964.5|163056.9|162966.9|163046.9|162956.9|35
1656606020000|2022-06-30 16:20:20|163055|162965|163052.5|162962.5|163055|162965|163052.1|162962.1|29
1656606030000|2022-06-30 16:20:30|163052.9|162962.9|163051.1|162961.1|163053.3|162963.3|163050.3|162960.3|19
1656606040000|2022-06-30 16:20:40|163050.2|162960.2|163053.1|162963.1|163057.6|162967.6|163046.3|162956.3|27
1656606050000|2022-06-30 16:20:50|163052.1|162962.1|163050.5|162960.5|163054.5|162964.5|163048|162958|26
1656606060000|2022-06-30 16:21:00|163049.7|162959.7|163046|162956|163053.2|162963.2|163046|162956|26
1656606070000|2022-06-30 16:21:10|163046.4|162956.4|163043.7|162953.7|163046.9|162956.9|163039.3|162949.3|32
1656606080000|2022-06-30 16:21:20|163044|162954|163042.6|162952.6|163044|162954|163039.8|162949.8|19
1656606090000|2022-06-30 16:21:30|163048.6|162958.6|163097.5|163007.5|163097.8|163007.8|163043.5|162953.5|24
1656606100000|2022-06-30 16:21:40|163097.6|163007.6|163104.7|163014.7|163104.7|163014.7|163091.1|163001.1|32
1656606110000|2022-06-30 16:21:50|163121|163031|163125.4|163035.4|163125.4|163035.4|163111.6|163021.6|31
1656606120000|2022-06-30 16:22:00|163124.5|163034.5|163091.4|163001.4|163125.6|163035.6|163084.9|162994.9|33
1656606130000|2022-06-30 16:22:10|163091.3|163001.3|163066.3|162976.3|163092.7|163002.7|163050.1|162960.1|32
1656606140000|2022-06-30 16:22:20|163063.5|162973.5|163068.9|162978.9|163082.1|162992.1|163063.3|162973.3|31
1656606150000|2022-06-30 16:22:30|163068.5|162978.5|163079.6|162989.6|163080|162990|163066.5|162976.5|32
1656606160000|2022-06-30 16:22:40|163078.2|162988.2|163082.3|162992.3|163092.3|163002.3|163077.9|162987.9|26
1656606170000|2022-06-30 16:22:50|163112.4|163022.4|163113.6|163023.6|163116.8|163026.8|163110.4|163020.4|32
1656606180000|2022-06-30 16:23:00|163112.1|163022.1|163109.7|163019.7|163112.1|163022.1|163109.7|163019.7|23
1656606190000|2022-06-30 16:23:10|163109.9|163019.9|163123.5|163033.5|163123.7|163033.7|163108.3|163018.3|36
1656606200000|2022-06-30 16:23:20|163125.4|163035.4|163146.3|163016.3|163165.6|163075.6|163118.7|163016.3|39
1656606210000|2022-06-30 16:23:30|163165.1|163035.1|163120.3|163030.3|163177.7|163078.4|163102.7|162986.6|31
1656606220000|2022-06-30 16:23:40|163122.8|163032.8|163128|163038|163129.8|163039.8|163114.6|163024.6|24
1656606230000|2022-06-30 16:23:50|163129.2|163039.2|163120|163030|163129.2|163039.2|163119.4|163029.4|25
1656606240000|2022-06-30 16:24:00|163119.4|163029.4|163049.9|162959.9|163120.1|163030.1|163047.9|162937.2|27
1656606250000|2022-06-30 16:24:10|163047.7|162957.7|163057.5|162927.5|163061.8|162962.2|163038|162925.2|36
1656606260000|2022-06-30 16:24:20|163057.1|162927.1|162995.1|162865.1|163057.5|162927.5|162960.5|162858.8|35
1656606270000|2022-06-30 16:24:30|162991.3|162861.3|162948.1|162818.1|162999.8|162869.8|162916|162786|35
1656606280000|2022-06-30 16:24:40|162948.6|162818.6|162918.7|162788.7|162955.9|162825.9|162918.7|162788.7|35
1656606290000|2022-06-30 16:24:50|162920.9|162790.9|162896.5|162766.5|162925.7|162795.7|162896.5|162766.5|36
1656606300000|2022-06-30 16:25:00|162901.6|162771.6|162910.5|162780.5|162911|162781|162898.6|162768.6|33
1656606310000|2022-06-30 16:25:10|162914.6|162784.6|162918.5|162788.5|162923.6|162818.5|162894.2|162780.9|37
1656606320000|2022-06-30 16:25:20|162917.5|162787.5|162896|162766|162917.5|162787.5|162894.4|162764.4|34
1656606330000|2022-06-30 16:25:30|162881.9|162791.9|162905|162775|162907.5|162791.9|162881.9|162765|31
1656606340000|2022-06-30 16:25:40|162904.5|162774.5|162901.5|162771.5|162904.5|162774.5|162898.1|162768.1|23
1656606350000|2022-06-30 16:25:50|162900.8|162770.8|162898.8|162768.8|162902|162772|162897.6|162767.6|17
1656606360000|2022-06-30 16:26:00|162895|162765|162875.4|162785.4|162911.4|162799.4|162868.2|162763.3|29
1656606370000|2022-06-30 16:26:10|162876|162786|162925.2|162795.2|162927.9|162797.9|162874.9|162774.7|38
1656606380000|2022-06-30 16:26:20|162924.9|162794.9|162915.3|162785.3|162926.4|162796.4|162912.6|162782.6|37
1656606390000|2022-06-30 16:26:30|162915.6|162785.6|162904.7|162774.7|162915.6|162785.6|162897.8|162767.8|36
1656606400000|2022-06-30 16:26:40|162904.9|162774.9|162873.7|162783.7|162905.8|162792.4|162873.7|162774.9|31
1656606410000|2022-06-30 16:26:50|162870.9|162780.9|162871.4|162781.4|162882.1|162792.1|162859.6|162769.6|20
1656606420000|2022-06-30 16:27:00|162873|162783|162814.9|162684.9|162879.8|162789.8|162762.1|162672.1|34
1656606430000|2022-06-30 16:27:10|162803.5|162673.5|162790.2|162660.2|162803.7|162684|162767.9|162652.9|37
1656606440000|2022-06-30 16:27:20|162792.8|162662.8|162721.4|162631.4|162822.8|162692.8|162717.9|162627.9|35
1656606450000|2022-06-30 16:27:30|162722.5|162632.5|162696.7|162606.7|162722.5|162632.5|162692.1|162602.1|32
1656606460000|2022-06-30 16:27:40|162720.6|162590.6|162627.1|162537.1|162720.6|162608.5|162615.8|162525.8|37
1656606470000|2022-06-30 16:27:50|162629.8|162539.8|162585.4|162495.4|162655.9|162565.9|162583.2|162493.2|36
1656606480000|2022-06-30 16:28:00|162586.4|162496.4|162579.6|162489.6|162628.9|162513.8|162579.6|162466.3|36
1656606490000|2022-06-30 16:28:10|162584|162494|162616.7|162526.7|162620.2|162530.2|162569|162479|28
1656606500000|2022-06-30 16:28:20|162636.3|162506.3|162772.5|162682.5|162777.9|162687.9|162594.6|162478.2|39
1656606510000|2022-06-30 16:28:30|162742.6|162652.6|162772.1|162642.1|162777.9|162669.7|162720|162630|36
1656606520000|2022-06-30 16:28:40|162773.2|162643.2|162776|162646|162778.6|162664.1|162754.1|162643.2|31
1656606530000|2022-06-30 16:28:50|162775.4|162645.4|162780.3|162690.3|162794.7|162698.3|162755.9|162644.7|34
1656606540000|2022-06-30 16:29:00|162780.6|162690.6|162811.2|162681.2|162840.6|162750.6|162780.6|162680.6|35
1656606550000|2022-06-30 16:29:10|162813.8|162683.8|162791.7|162701.7|162813.8|162708|162788.6|162681.4|30
1656606560000|2022-06-30 16:29:20|162790.1|162700.1|162820.2|162690.2|162821.9|162710.2|162790.1|162688.5|20
1656606570000|2022-06-30 16:29:30|162821.5|162691.5|162796.9|162706.9|162821.5|162714.9|162796.6|162691.5|17
1656606580000|2022-06-30 16:29:40|162804.9|162714.9|162806.3|162716.3|162812.9|162722.9|162800.8|162710.8|25
1656606590000|2022-06-30 16:29:50|162805.2|162715.2|162699|162609|162811.4|162721.4|162695.7|162583.1|25
1656606600000|2022-06-30 16:30:00|162698|162608|162662.2|162572.2|162699.2|162609.2|162652.8|162562.8|25
1656606610000|2022-06-30 16:30:10|162662.6|162572.6|162663.3|162573.3|162671.8|162581.8|162661.3|162571.3|28
1656606620000|2022-06-30 16:30:20|162662.2|162572.2|162653.2|162563.2|162674.1|162584.1|162639.8|162549.8|28
1656606630000|2022-06-30 16:30:30|162654.3|162564.3|162614.3|162524.3|162656.3|162566.3|162606.8|162516.8|27
1656606640000|2022-06-30 16:30:40|162616.8|162526.8|162704.8|162574.8|162704.8|162596.8|162611.2|162512.5|37
1656606650000|2022-06-30 16:30:50|162704.7|162574.7|162690.3|162600.3|162732.2|162610.1|162679.2|162564.1|37
1656606660000|2022-06-30 16:31:00|162696.5|162606.5|162705.2|162575.2|162711.4|162609.1|162681.7|162575.2|32
1656606670000|2022-06-30 16:31:10|162706.3|162576.3|162703.1|162613.1|162724.4|162613.1|162685|162575.9|32
1656606680000|2022-06-30 16:31:20|162728.8|162598.8|162695.3|162605.3|162728.8|162615.3|162691.8|162595.8|28
1656606690000|2022-06-30 16:31:30|162670.6|162580.6|162677.1|162587.1|162695.2|162590|162665.9|162564|21
1656606700000|2022-06-30 16:31:40|162678.6|162588.6|162677.2|162587.2|162680.2|162590.2|162676.3|162586.3|10
1656606710000|2022-06-30 16:31:50|162677.6|162587.6|162681.6|162591.6|162682.2|162592.2|162677.6|162587.6|17
1656606720000|2022-06-30 16:32:00|162681.8|162591.8|162688|162598|162701.6|162611.6|162680.3|162590.3|16
1656606730000|2022-06-30 16:32:10|162688.7|162598.7|162680.8|162590.8|162692.8|162602.8|162676.2|162586.2|16
1656606740000|2022-06-30 16:32:20|162663.7|162573.7|162678.9|162588.9|162681.4|162591.4|162663.7|162573.7|17
1656606750000|2022-06-30 16:32:30|162678.8|162588.8|162673.9|162583.9|162678.8|162588.8|162669.2|162579.2|13
1656606760000|2022-06-30 16:32:40|162648.1|162558.1|162605.8|162515.8|162663.9|162573.9|162598.6|162508.6|36
1656606770000|2022-06-30 16:32:50|162606.8|162516.8|162605.1|162515.1|162614.9|162524.9|162601.9|162511.9|27
1656606780000|2022-06-30 16:33:00|162608.2|162518.2|162595.8|162505.8|162612|162522|162595.8|162505.8|18
1656606790000|2022-06-30 16:33:10|162577.9|162487.9|162586.8|162496.8|162592.7|162502.7|162577.9|162487.9|33
1656606800000|2022-06-30 16:33:20|162587.4|162497.4|162588.4|162498.4|162589.1|162499.1|162584.1|162494.1|17
1656606810000|2022-06-30 16:33:30|162585.2|162495.2|162586.2|162496.2|162597.7|162507.7|162583.5|162493.5|31
1656606820000|2022-06-30 16:33:40|162584.2|162494.2|162585.2|162495.2|162586.2|162496.2|162583.4|162493.4|28
1656606830000|2022-06-30 16:33:50|162584.7|162494.7|162580.9|162490.9|162587.3|162497.3|162580.9|162490.9|18
1656606840000|2022-06-30 16:34:00|162585.9|162495.9|162584.9|162494.9|162588.2|162498.2|162581.6|162491.6|24
1656606850000|2022-06-30 16:34:10|162583.5|162493.5|162592.3|162502.3|162592.3|162502.3|162583.5|162493.5|21
1656606860000|2022-06-30 16:34:20|162593.9|162503.9|162578.6|162488.6|162682.3|162592.3|162573.5|162483.5|37
1656606870000|2022-06-30 16:34:30|162580|162490|162581.9|162491.9|162581.9|162491.9|162573.2|162483.2|31
1656606880000|2022-06-30 16:34:40|162580.3|162490.3|162584.3|162494.3|162585.3|162495.3|162579|162489|34
1656606890000|2022-06-30 16:34:50|162581.6|162491.6|162590.8|162500.8|162600.1|162510.1|162581.6|162491.6|28
1656606900000|2022-06-30 16:35:00|162591.6|162501.6|162593.8|162503.8|162595.8|162505.8|162587.1|162497.1|32
1656606910000|2022-06-30 16:35:10|162593.9|162503.9|162592.2|162502.2|162600.5|162510.5|162592.2|162502.2|34
1656606920000|2022-06-30 16:35:20|162597.4|162507.4|162596.6|162506.6|162597.7|162507.7|162593|162503|25
1656606930000|2022-06-30 16:35:30|162596.4|162506.4|162598.1|162508.1|162603.4|162513.4|162588.7|162498.7|37
1656606940000|2022-06-30 16:35:40|162598.6|162508.6|162589|162499|162598.6|162508.6|162584.3|162494.3|37
1656606950000|2022-06-30 16:35:50|162589.1|162499.1|162592.9|162502.9|162595.5|162505.5|162585|162495|29
1656606960000|2022-06-30 16:36:00|162594.9|162504.9|162597.6|162507.6|162601|162511|162594.9|162504.9|26
1656606970000|2022-06-30 16:36:10|162596.2|162506.2|162599.1|162509.1|162603.9|162513.9|162593.6|162503.6|26
1656606980000|2022-06-30 16:36:20|162598.2|162508.2|162598.7|162508.7|162603.7|162513.7|162590.9|162500.9|30
1656606990000|2022-06-30 16:36:30|162600.4|162510.4|162611.6|162521.6|162623.3|162533.3|162598.1|162508.1|35
1656607000000|2022-06-30 16:36:40|162606.3|162516.3|162645.6|162555.6|162649.3|162559.3|162597.5|162507.5|31
1656607010000|2022-06-30 16:36:50|162647|162557|162654.8|162564.8|162667.9|162577.9|162640.8|162550.8|18
1656607020000|2022-06-30 16:37:00|162657.2|162567.2|162670.3|162580.3|162676|162586|162656|162566|27
1656607030000|2022-06-30 16:37:10|162666.1|162576.1|162649.1|162559.1|162671.2|162581.2|162645|162555|24
1656607040000|2022-06-30 16:37:20|162648.2|162558.2|162643|162553|162649.1|162559.1|162641.9|162551.9|30
1656607050000|2022-06-30 16:37:30|162647.1|162557.1|162656.4|162566.4|162656.9|162566.9|162645|162555|19
1656607060000|2022-06-30 16:37:40|162654.4|162564.4|162655.6|162565.6|162664.9|162574.9|162653.4|162563.4|20
1656607070000|2022-06-30 16:37:50|162656.8|162566.8|162658|162568|162669.4|162579.4|162654.7|162564.7|21
1656607080000|2022-06-30 16:38:00|162657.2|162567.2|162657.2|162567.2|162659.1|162569.1|162655.2|162565.2|12
1656607090000|2022-06-30 16:38:10|162657.3|162567.3|162688.6|162598.6|162695|162605|162654.8|162564.8|23
1656607100000|2022-06-30 16:38:20|162688|162598|162696.4|162606.4|162698.8|162608.8|162688|162598|18
1656607110000|2022-06-30 16:38:30|162698.4|162608.4|162818.6|162728.6|162829.4|162732.4|162698.4|162608.4|36
1656607120000|2022-06-30 16:38:40|162813.6|162723.6|162869.5|162739.5|162870.7|162763.4|162813.6|162709.4|33
1656607130000|2022-06-30 16:38:50|162871.9|162741.9|162838.2|162748.2|162880.3|162770.5|162830.3|162717.5|38
1656607140000|2022-06-30 16:39:00|162835.8|162745.8|162847.2|162757.2|162871.9|162762.7|162821.4|162731.4|35
1656607150000|2022-06-30 16:39:10|162850.1|162760.1|162844|162754|162851.9|162761.9|162839.7|162749.7|32
1656607160000|2022-06-30 16:39:20|162843.1|162753.1|162867.7|162737.7|162867.7|162767.6|162835|162737.7|29
1656607170000|2022-06-30 16:39:30|162870.7|162740.7|162849.9|162719.9|162873.5|162757|162833.4|162719.6|33
1656607180000|2022-06-30 16:39:40|162850.6|162720.6|162838.9|162748.9|162863.5|162753.1|162833.3|162719.4|27
1656607190000|2022-06-30 16:39:50|162838.3|162748.3|162885.4|162795.4|162911.7|162817.9|162838.3|162733.3|31
1656607200000|2022-06-30 16:40:00|162886.8|162796.8|162914.7|162824.7|162931.2|162829.1|162860.3|162748.8|32
1656607210000|2022-06-30 16:40:10|162917.6|162827.6|162945.2|162815.2|162946.6|162835.4|162913.1|162813.6|32
1656607220000|2022-06-30 16:40:20|162946.2|162816.2|162945.7|162815.7|162947.8|162817.8|162940.6|162810.6|33
1656607230000|2022-06-30 16:40:30|162946.6|162816.6|162930.4|162840.4|162957.5|162845.3|162930.4|162815.8|26
1656607240000|2022-06-30 16:40:40|162931.5|162841.5|162940|162850|162942.8|162852.8|162928.1|162838.1|30
1656607250000|2022-06-30 16:40:50|162942.1|162852.1|162935.9|162845.9|162942.1|162852.1|162934.2|162844.2|33
1656607260000|2022-06-30 16:41:00|162936.7|162846.7|162938.7|162848.7|162940.6|162850.6|162924.5|162834.5|29
1656607270000|2022-06-30 16:41:10|162936|162846|163005.1|162875.1|163023.2|162893.2|162934.5|162844.5|34
1656607280000|2022-06-30 16:41:20|163006.2|162876.2|162997.6|162867.6|163009.7|162879.7|162997.3|162867.3|22
1656607290000|2022-06-30 16:41:30|162998.2|162868.2|163008.2|162878.2|163009.6|162879.6|162996.2|162866.2|24
1656607300000|2022-06-30 16:41:40|163007.4|162877.4|162999.7|162909.7|163012.2|162922.2|162976.5|162876.9|26
1656607310000|2022-06-30 16:41:50|163000.3|162910.3|162980.5|162890.5|163007|162917|162977.7|162887.7|25
1656607320000|2022-06-30 16:42:00|162986.8|162896.8|162976.3|162886.3|163021.2|162915|162961.7|162837.4|29
1656607330000|2022-06-30 16:42:10|162977.2|162887.2|163006.7|162876.7|163008.5|162891.3|162975.5|162869.2|24
1656607340000|2022-06-30 16:42:20|163008|162878|163009.9|162879.9|163017.5|162887.5|163005.7|162875.7|27
1656607350000|2022-06-30 16:42:30|163010.1|162880.1|163017.4|162887.4|163025.1|162895.1|163009.1|162879.1|26
1656607360000|2022-06-30 16:42:40|163015.4|162885.4|163028.3|162898.3|163042.2|162912.2|163015.4|162885.4|29
1656607370000|2022-06-30 16:42:50|163027.3|162897.3|163016|162886|163036.8|162906.8|163009.4|162879.4|31
1656607380000|2022-06-30 16:43:00|163008.5|162878.5|163013.7|162883.7|163017.5|162887.5|163007|162877|19
1656607390000|2022-06-30 16:43:10|163014.3|162884.3|163013.2|162883.2|163019|162889|163011.9|162881.9|13
1656607400000|2022-06-30 16:43:20|163014|162884|163001.4|162871.4|163034.6|162911.5|162984.3|162871.4|28
1656607410000|2022-06-30 16:43:30|163000.7|162870.7|162997.8|162867.8|163006.6|162876.6|162994.7|162864.7|22
1656607420000|2022-06-30 16:43:40|162998.7|162868.7|162921.7|162831.7|163002.9|162872.9|162918|162807|21
1656607430000|2022-06-30 16:43:50|162944.4|162814.4|162914.5|162824.5|162945.6|162835.9|162914.5|162802.2|37
1656607440000|2022-06-30 16:44:00|162913.1|162823.1|162941.5|162811.5|162949.8|162827.3|162907|162790.3|36
1656607450000|2022-06-30 16:44:10|162940.9|162810.9|162962.2|162832.2|162983.1|162853.1|162937.3|162807.3|39
1656607460000|2022-06-30 16:44:20|162959.2|162829.2|162997.3|162867.3|163014.6|162884.6|162953.2|162823.2|38
1656607470000|2022-06-30 16:44:30|162994.1|162864.1|162987.7|162857.7|162996.6|162866.6|162986.6|162856.6|29
1656607480000|2022-06-30 16:44:40|162987.4|162857.4|163005.5|162875.5|163005.5|162893.7|162983.7|162856|25
1656607490000|2022-06-30 16:44:50|163002.3|162872.3|163001.7|162871.7|163004.7|162874.7|163000.1|162870.1|22
1656607500000|2022-06-30 16:45:00|163001.3|162871.3|162952.6|162822.6|163003.9|162873.9|162932.1|162802.1|37
1656607510000|2022-06-30 16:45:10|162954.1|162824.1|162948.2|162818.2|162955.1|162839.4|162929.4|162815.2|31
1656607520000|2022-06-30 16:45:20|162946.8|162816.8|162960.4|162830.4|162981.6|162851.6|162946.8|162816.8|28
1656607530000|2022-06-30 16:45:30|162964.3|162834.3|162946.4|162816.4|162964.3|162840.2|162930.2|162811.5|37
1656607540000|2022-06-30 16:45:40|162946.8|162816.8|162958.1|162828.1|162958.5|162854|162937.6|162811.7|36
1656607550000|2022-06-30 16:45:50|162958.9|162828.9|162943.9|162853.9|162967.4|162855.1|162942.8|162828.9|29
1656607560000|2022-06-30 16:46:00|162934.5|162844.5|162944.8|162854.8|162968.3|162865.2|162934.5|162821.9|39
1656607570000|2022-06-30 16:46:10|162944.2|162854.2|162964.2|162874.2|162986.3|162877.8|162943.9|162848.7|23
1656607580000|2022-06-30 16:46:20|162963.1|162873.1|162932.6|162842.6|162964.6|162874.6|162925.6|162819.7|37
1656607590000|2022-06-30 16:46:30|162929.9|162839.9|162920|162830|162951.7|162842.9|162916.4|162817.1|39
1656607600000|2022-06-30 16:46:40|162924.5|162834.5|162984.2|162854.2|162984.2|162874.2|162924.5|162832.7|39
1656607610000|2022-06-30 16:46:50|162984.7|162854.7|162975.3|162845.3|162984.7|162876|162952.2|162840.4|40
1656607620000|2022-06-30 16:47:00|162974.5|162844.5|162932.8|162802.8|162987.8|162883.8|162928.9|162798.9|33
1656607630000|2022-06-30 16:47:10|162931.4|162801.4|162920.9|162790.9|162940.4|162826.6|162913.7|162789.4|40
1656607640000|2022-06-30 16:47:20|162918.9|162788.9|162916.1|162786.1|162923.8|162807.6|162887.8|162779.5|38
1656607650000|2022-06-30 16:47:30|162919.2|162789.2|162795.7|162665.7|162923.4|162793.4|162790.3|162664.2|36
1656607660000|2022-06-30 16:47:40|162798.1|162668.1|162805.2|162675.2|162814.3|162684.3|162795.7|162665.7|38
1656607670000|2022-06-30 16:47:50|162783.3|162693.3|162806.9|162676.9|162810.1|162699.5|162777.1|162673.8|39
1656607680000|2022-06-30 16:48:00|162803|162673|162781.1|162691.1|162804.6|162694.3|162774.4|162668.7|36
1656607690000|2022-06-30 16:48:10|162786.4|162696.4|162777.3|162647.3|162808.3|162696.4|162720.7|162630.7|39
1656607700000|2022-06-30 16:48:20|162757.9|162667.9|162779.3|162689.3|162786.8|162690.2|162749.9|162650.3|38
1656607710000|2022-06-30 16:48:30|162778.9|162688.9|162789.3|162699.3|162795|162705|162778.9|162688.9|36
1656607720000|2022-06-30 16:48:40|162789.1|162699.1|162798.3|162708.3|162801.9|162711.9|162789.1|162699.1|34
1656607730000|2022-06-30 16:48:50|162798.7|162708.7|162790.9|162700.9|162799.5|162709.5|162786.7|162696.7|35
1656607740000|2022-06-30 16:49:00|162794.5|162704.5|162851.3|162721.3|162857|162741|162794.5|162704.5|34
1656607750000|2022-06-30 16:49:10|162850.9|162720.9|162819.4|162729.4|162851|162739.6|162793.9|162703.9|36
1656607760000|2022-06-30 16:49:20|162819.8|162729.8|162806.8|162716.8|162819.8|162729.8|162804.2|162714.2|33
1656607770000|2022-06-30 16:49:30|162805.9|162715.9|162770|162680|162806.4|162715.9|162765.8|162661.4|39
1656607780000|2022-06-30 16:49:40|162771.5|162681.5|162658.6|162528.6|162771.5|162681.5|162634.6|162522.6|38
1656607790000|2022-06-30 16:49:50|162664.3|162534.3|162618.6|162528.6|162664.7|162534.7|162618.4|162510|28
1656607800000|2022-06-30 16:50:00|162604.2|162514.2|162604|162514|162626|162517|162595.5|162486|33
1656607810000|2022-06-30 16:50:10|162601.9|162511.9|162608.1|162518.1|162631.1|162522.6|162597.9|162497.4|34
1656607820000|2022-06-30 16:50:20|162605.9|162515.9|162615.9|162485.9|162621.4|162520.3|162600.4|162485.9|27
1656607830000|2022-06-30 16:50:30|162615.6|162485.6|162617.3|162487.3|162619|162489|162615.6|162485.6|15
1656607840000|2022-06-30 16:50:40|162618.5|162488.5|162601.5|162511.5|162618.5|162512.2|162595.1|162487.3|24
1656607850000|2022-06-30 16:50:50|162599.5|162509.5|162598.9|162508.9|162602.8|162512.8|162596.1|162506.1|13
1656607860000|2022-06-30 16:51:00|162602.4|162512.4|162600.2|162510.2|162605.5|162515.5|162596|162506|24
1656607870000|2022-06-30 16:51:10|162600.7|162510.7|162597.7|162507.7|162602.7|162512.7|162597.6|162507.6|18
1656607880000|2022-06-30 16:51:20|162598|162508|162641|162551|162641|162551|162597.9|162507.9|20
1656607890000|2022-06-30 16:51:30|162636.6|162546.6|162634.6|162544.6|162638.1|162548.1|162625.7|162535.7|27
1656607900000|2022-06-30 16:51:40|162632.9|162542.9|162632.3|162542.3|162633.9|162543.9|162627.1|162537.1|22
1656607910000|2022-06-30 16:51:50|162632.4|162542.4|162618.3|162528.3|162635.4|162545.4|162617.2|162527.2|32
1656607920000|2022-06-30 16:52:00|162617.1|162527.1|162632.2|162542.2|162640.2|162550.2|162617.1|162527.1|24
1656607930000|2022-06-30 16:52:10|162632.5|162542.5|162631.7|162541.7|162639.2|162549.2|162617.6|162527.6|23
1656607940000|2022-06-30 16:52:20|162631.2|162541.2|162637|162547|162640.6|162550.6|162624.1|162534.1|33
1656607950000|2022-06-30 16:52:30|162638.8|162548.8|162622.3|162532.3|162638.8|162548.8|162617.5|162527.5|28
1656607960000|2022-06-30 16:52:40|162621.4|162531.4|162641.8|162551.8|162658.3|162568.3|162621.3|162531.3|23
1656607970000|2022-06-30 16:52:50|162645.3|162555.3|162636.6|162546.6|162648.1|162558.1|162636.1|162546.1|8
1656607980000|2022-06-30 16:53:00|162635.5|162545.5|162636.5|162546.5|162652.2|162562.2|162635|162545|15
1656607990000|2022-06-30 16:53:10|162637.4|162547.4|162640.1|162550.1|162657.6|162567.6|162633.3|162543.3|9
1656608000000|2022-06-30 16:53:20|162641.2|162551.2|162633.7|162543.7|162643.3|162553.3|162633.4|162543.4|17
1656608010000|2022-06-30 16:53:30|162633.1|162543.1|162630.5|162540.5|162640.1|162550.1|162628|162538|32
1656608020000|2022-06-30 16:53:40|162632|162542|162631.1|162541.1|162637.9|162547.9|162628.8|162538.8|18
1656608030000|2022-06-30 16:53:50|162626.5|162536.5|162634.2|162544.2|162641|162551|162625.9|162535.9|18
1656608040000|2022-06-30 16:54:00|162634.4|162544.4|162624.2|162534.2|162641.2|162551.2|162617.3|162527.3|29
1656608050000|2022-06-30 16:54:10|162623.3|162533.3|162627.2|162537.2|162633.3|162543.3|162614.3|162524.3|35
1656608060000|2022-06-30 16:54:20|162631.7|162541.7|162628.1|162538.1|162637|162547|162627.1|162537.1|25
1656608070000|2022-06-30 16:54:30|162623.6|162533.6|162616.8|162526.8|162634|162544|162613|162523|34
1656608080000|2022-06-30 16:54:40|162619|162529|162623.1|162533.1|162633.1|162543.1|162610.8|162520.8|27
1656608090000|2022-06-30 16:54:50|162623.7|162533.7|162620.4|162530.4|162630.5|162540.5|162618|162528|32
1656608100000|2022-06-30 16:55:00|162619.5|162529.5|162619.6|162529.6|162625.8|162535.8|162614|162524|24
1656608110000|2022-06-30 16:55:10|162619.7|162529.7|162621.1|162531.1|162630.9|162540.9|162616.3|162526.3|27
1656608120000|2022-06-30 16:55:20|162620.4|162530.4|162619.5|162529.5|162622.3|162532.3|162616.1|162526.1|24
1656608130000|2022-06-30 16:55:30|162618.1|162528.1|162619.3|162529.3|162634.3|162544.3|162611.3|162521.3|31
1656608140000|2022-06-30 16:55:40|162620.1|162530.1|162618.2|162528.2|162631.6|162541.6|162615.4|162525.4|33
1656608150000|2022-06-30 16:55:50|162618.3|162528.3|162615.8|162525.8|162629.3|162539.3|162615.8|162525.8|22
1656608160000|2022-06-30 16:56:00|162623.3|162533.3|162630.4|162540.4|162641.6|162551.6|162619.1|162529.1|31
1656608170000|2022-06-30 16:56:10|162631.4|162541.4|162629.4|162539.4|162635.8|162545.8|162628.3|162538.3|20
1656608180000|2022-06-30 16:56:20|162629.6|162539.6|162642.8|162552.8|162651|162561|162628.3|162538.3|20
1656608190000|2022-06-30 16:56:30|162642.6|162552.6|162642.6|162552.6|162651.3|162561.3|162642.6|162552.6|10
1656608200000|2022-06-30 16:56:40|162643.6|162553.6|162634.4|162544.4|162644.8|162554.8|162634.4|162544.4|15
1656608210000|2022-06-30 16:56:50|162636.1|162546.1|162631.7|162541.7|162637|162547|162630.4|162540.4|5
1656608220000|2022-06-30 16:57:00|162630.4|162540.4|162661.2|162571.2|162661.2|162571.2|162630.4|162540.4|8
1656608230000|2022-06-30 16:57:10|162645.5|162555.5|162635.2|162545.2|162665|162575|162633.6|162543.6|16
1656608240000|2022-06-30 16:57:20|162632.1|162542.1|162629.7|162539.7|162638.4|162548.4|162627.6|162537.6|15
1656608250000|2022-06-30 16:57:30|162628.5|162538.5|162626.9|162536.9|162643.9|162553.9|162625.9|162535.9|32
1656608260000|2022-06-30 16:57:40|162628.1|162538.1|162637|162547|162645.2|162555.2|162628.1|162538.1|20
1656608270000|2022-06-30 16:57:50|162639.3|162549.3|162637.2|162547.2|162640.5|162550.5|162633.6|162543.6|15
1656608280000|2022-06-30 16:58:00|162636.8|162546.8|162661.4|162571.4|162662|162572|162635.7|162545.7|28
1656608290000|2022-06-30 16:58:10|162660.9|162570.9|162656|162566|162660.9|162570.9|162641.8|162551.8|20
1656608300000|2022-06-30 16:58:20|162656.1|162566.1|162689.9|162599.9|162691.6|162601.6|162656.1|162566.1|20
1656608310000|2022-06-30 16:58:30|162688.3|162598.3|162669.3|162579.3|162689.9|162599.9|162669.3|162579.3|31
1656608320000|2022-06-30 16:58:40|162671.3|162581.3|162671|162581|162673.7|162583.7|162666.1|162576.1|32
1656608330000|2022-06-30 16:58:50|162671.4|162581.4|162676.7|162586.7|162684.1|162594.1|162670.3|162580.3|26
1656608340000|2022-06-30 16:59:00|162676.8|162586.8|162702.9|162612.9|162713.4|162623.4|162676.2|162586.2|24
1656608350000|2022-06-30 16:59:10|162698.3|162608.3|162706.2|162616.2|162709.3|162619.3|162695.2|162605.2|10
1656608360000|2022-06-30 16:59:20|162709.6|162619.6|162715.7|162625.7|162718.4|162628.4|162709.6|162619.6|21
1656608370000|2022-06-30 16:59:30|162718.7|162628.7|162713.5|162623.5|162725|162635|162707.9|162617.9|25
1656608380000|2022-06-30 16:59:40|162711.2|162621.2|162717.5|162627.5|162717.9|162627.9|162709.4|162619.4|21
1656608390000|2022-06-30 16:59:50|162716.6|162626.6|162731.1|162601.1|162731.1|162626.8|162710.9|162601.1|16
1656608400000|2022-06-30 17:00:00|162734.2|162604.2|162731.6|162601.6|162734.7|162604.7|162726.9|162596.9|33
1656608410000|2022-06-30 17:00:10|162731.5|162601.5|162729.1|162599.1|162741.1|162611.1|162728.9|162598.9|14
1656608420000|2022-06-30 17:00:20|162728.9|162598.9|162733.9|162603.9|162735.3|162605.3|162728.9|162598.9|25
1656608430000|2022-06-30 17:00:30|162728.1|162598.1|162722.6|162592.6|162730.7|162613|162690.2|162591.3|23
1656608440000|2022-06-30 17:00:40|162722.4|162592.4|162723|162593|162730.3|162600.3|162717.6|162587.6|25
1656608450000|2022-06-30 17:00:50|162721.8|162591.8|162725.1|162595.1|162730|162600|162721.8|162591.8|16
1656608460000|2022-06-30 17:01:00|162724|162594|162678.4|162588.4|162726.1|162605.4|162675.7|162579.3|30
1656608470000|2022-06-30 17:01:10|162680.4|162590.4|162670.6|162580.6|162681.3|162591.3|162670.6|162580.6|28
1656608480000|2022-06-30 17:01:20|162671|162581|162673.3|162583.3|162679.3|162589.3|162671|162581|30
1656608490000|2022-06-30 17:01:30|162671.4|162581.4|162676.8|162586.8|162685.3|162595.3|162671.1|162581.1|31
1656608500000|2022-06-30 17:01:40|162676.9|162586.9|162676.9|162586.9|162683.4|162593.4|162675.2|162585.2|24
1656608510000|2022-06-30 17:01:50|162677.3|162587.3|162673.8|162583.8|162681.4|162591.4|162670.7|162580.7|36
1656608520000|2022-06-30 17:02:00|162676.4|162586.4|162675.6|162585.6|162681.6|162591.6|162669.6|162579.6|22
1656608530000|2022-06-30 17:02:10|162677.5|162587.5|162674.2|162584.2|162678.8|162588.8|162669.4|162579.4|21
1656608540000|2022-06-30 17:02:20|162674.6|162584.6|162672.1|162582.1|162677.7|162587.7|162666.9|162576.9|34
1656608550000|2022-06-30 17:02:30|162672|162582|162672.6|162582.6|162674.3|162584.3|162672|162582|17
1656608560000|2022-06-30 17:02:40|162673.2|162583.2|162675.2|162585.2|162676.2|162586.2|162669.5|162579.5|17
1656608570000|2022-06-30 17:02:50|162675.6|162585.6|162677.8|162587.8|162684.2|162594.2|162675.1|162585.1|30
1656608580000|2022-06-30 17:03:00|162677.1|162587.1|162682.9|162592.9|162691.3|162601.3|162677.1|162587.1|19
1656608590000|2022-06-30 17:03:10|162681.2|162591.2|162686.9|162596.9|162695.1|162605.1|162681.2|162591.2|26
1656608600000|2022-06-30 17:03:20|162686.6|162596.6|162688.4|162598.4|162692.4|162602.4|162684.1|162594.1|14
1656608610000|2022-06-30 17:03:30|162688.3|162598.3|162681.1|162591.1|162689.1|162599.1|162681.1|162591.1|16
1656608620000|2022-06-30 17:03:40|162680.4|162590.4|162677.6|162587.6|162683.3|162593.3|162676.3|162586.3|25
1656608630000|2022-06-30 17:03:50|162675.4|162585.4|162678.1|162588.1|162687.8|162597.8|162675.4|162585.4|21
1656608640000|2022-06-30 17:04:00|162682.3|162592.3|162682.7|162592.7|162686.2|162596.2|162677.5|162587.5|20
1656608650000|2022-06-30 17:04:10|162688.4|162598.4|162684.7|162594.7|162692.3|162602.3|162677.6|162587.6|23
1656608660000|2022-06-30 17:04:20|162686.1|162596.1|162675.5|162585.5|162688.1|162598.1|162675.5|162585.5|26
1656608670000|2022-06-30 17:04:30|162676.7|162586.7|162674|162584|162678.6|162588.6|162673.2|162583.2|29
1656608680000|2022-06-30 17:04:40|162674.6|162584.6|162670.4|162580.4|162674.6|162584.6|162664.9|162574.9|25
1656608690000|2022-06-30 17:04:50|162668.7|162578.7|162683.9|162593.9|162694.6|162593.9|162665.4|162564.6|15
1656608700000|2022-06-30 17:05:00|162683.7|162593.7|162678.1|162588.1|162683.7|162593.7|162677.2|162587.2|17
1656608710000|2022-06-30 17:05:10|162682.5|162592.5|162686.7|162596.7|162690.1|162600.1|162681.3|162591.3|14
1656608720000|2022-06-30 17:05:20|162686.8|162596.8|162684|162594|162688|162598|162683|162593|15
1656608730000|2022-06-30 17:05:30|162682.1|162592.1|162694.4|162604.4|162703.5|162613.5|162682|162592|19
1656608740000|2022-06-30 17:05:40|162697.2|162607.2|162697|162607|162698.2|162608.2|162694.5|162604.5|19
1656608750000|2022-06-30 17:05:50|162699|162609|162709.6|162619.6|162709.7|162619.7|162699|162609|12
1656608760000|2022-06-30 17:06:00|162709.2|162619.2|162708.4|162618.4|162709.2|162619.2|162706.7|162616.7|10
1656608770000|2022-06-30 17:06:10|162706.9|162616.9|162700.2|162610.2|162707.3|162617.3|162700.2|162610.2|18
1656608780000|2022-06-30 17:06:20|162700.8|162610.8|162685.3|162595.3|162701.6|162611.6|162676.9|162586.9|17
1656608790000|2022-06-30 17:06:30|162684.8|162594.8|162735.4|162645.4|162738.3|162648.3|162684.8|162563.1|12
1656608800000|2022-06-30 17:06:40|162731.5|162641.5|162707.6|162617.6|162738.1|162648.1|162694.6|162581.7|29
1656608810000|2022-06-30 17:06:50|162707.4|162617.4|162718.2|162628.2|162718.2|162628.2|162707.2|162617.2|18
1656608820000|2022-06-30 17:07:00|162717.5|162627.5|162712.7|162622.7|162719.1|162629.1|162710.2|162620.2|16
1656608830000|2022-06-30 17:07:10|162710.3|162620.3|162711.6|162621.6|162712.2|162622.2|162710|162620|7
1656608840000|2022-06-30 17:07:20|162712.2|162622.2|162723.1|162633.1|162727.4|162637.4|162712.2|162622.2|8
1656608850000|2022-06-30 17:07:30|162723.2|162633.2|162713.8|162623.8|162723.2|162633.2|162703.3|162613.3|19
1656608860000|2022-06-30 17:07:40|162714.1|162624.1|162725.9|162635.9|162776.4|162686.4|162714.1|162624.1|22
1656608870000|2022-06-30 17:07:50|162726.7|162636.7|162723.4|162633.4|162736.5|162646.5|162721.2|162631.2|17
1656608880000|2022-06-30 17:08:00|162727.9|162637.9|162747|162657|162747|162657|162727.9|162637.9|15
1656608890000|2022-06-30 17:08:10|162744.4|162654.4|162737.2|162647.2|162754.9|162664.9|162737.2|162647.2|31
1656608900000|2022-06-30 17:08:20|162738|162648|162748.8|162658.8|162748.8|162658.8|162731.4|162641.4|18
1656608910000|2022-06-30 17:08:30|162735.3|162645.3|162735.9|162645.9|162745.1|162655.1|162733.7|162643.7|14
1656608920000|2022-06-30 17:08:40|162736.7|162646.7|162744.3|162654.3|162751.1|162661.1|162735.4|162645.4|27
1656608930000|2022-06-30 17:08:50|162746.8|162656.8|162743.4|162653.4|162748.1|162658.1|162733.7|162643.7|27
1656608940000|2022-06-30 17:09:00|162740.4|162650.4|162743|162653|162746.6|162656.6|162740.4|162650.4|22
1656608950000|2022-06-30 17:09:10|162743.5|162653.5|162750.2|162660.2|162765.2|162675.2|162739.7|162649.7|29
1656608960000|2022-06-30 17:09:20|162750.9|162660.9|162750.1|162660.1|162757.9|162667.9|162749.2|162659.2|26
1656608970000|2022-06-30 17:09:30|162748.6|162658.6|162751.7|162661.7|162754.4|162664.4|162748.2|162658.2|15
1656608980000|2022-06-30 17:09:40|162751.4|162661.4|162761.7|162671.7|162761.9|162671.9|162751.4|162661.4|14
1656608990000|2022-06-30 17:09:50|162759.2|162669.2|162753.2|162663.2|162760.4|162670.4|162744|162654|21
1656609000000|2022-06-30 17:10:00|162756.4|162666.4|162759.7|162669.7|162759.7|162669.7|162744.4|162654.4|21
1656609010000|2022-06-30 17:10:10|162763.5|162673.5|162756.3|162666.3|162768.1|162678.1|162751.5|162661.5|34
1656609020000|2022-06-30 17:10:20|162755.2|162665.2|162780.9|162690.9|162784|162694|162749.5|162659.5|38
1656609030000|2022-06-30 17:10:30|162778.4|162688.4|162802.7|162712.7|162807.8|162717.8|162776.2|162686.2|37
1656609040000|2022-06-30 17:10:40|162805.2|162715.2|162805.8|162715.8|162811.2|162721.2|162795.1|162705.1|33
1656609050000|2022-06-30 17:10:50|162805.6|162715.6|162810.3|162720.3|162814.4|162724.4|162804.7|162714.7|12
1656609060000|2022-06-30 17:11:00|162810.1|162720.1|162788.4|162698.4|162810.4|162720.4|162781|162691|18
1656609070000|2022-06-30 17:11:10|162785.7|162695.7|162787.2|162697.2|162795.1|162705.1|162779.4|162689.4|34
1656609080000|2022-06-30 17:11:20|162784.2|162694.2|162797.5|162707.5|162799.7|162709.7|162784.1|162694.1|30
1656609090000|2022-06-30 17:11:30|162797.6|162707.6|162796|162706|162803.9|162713.9|162782.2|162692.2|29
1656609100000|2022-06-30 17:11:40|162796.7|162706.7|162804.4|162714.4|162804.5|162714.5|162787|162697|36
1656609110000|2022-06-30 17:11:50|162804.5|162714.5|162803.2|162713.2|162813.7|162723.7|162796.5|162706.5|29
1656609120000|2022-06-30 17:12:00|162803.1|162713.1|162811.6|162721.6|162811.6|162721.6|162800|162710|16
1656609130000|2022-06-30 17:12:10|162809.6|162719.6|162795.5|162705.5|162809.6|162719.6|162782.3|162692.3|33
1656609140000|2022-06-30 17:12:20|162808|162718|162792.8|162702.8|162815.7|162725.7|162792.8|162702.8|28
1656609150000|2022-06-30 17:12:30|162792.5|162702.5|162801|162711|162804.3|162714.3|162791.4|162701.4|31
1656609160000|2022-06-30 17:12:40|162812.1|162722.1|162841|162751|162856.8|162766.8|162809.6|162719.6|36
1656609170000|2022-06-30 17:12:50|162840.4|162750.4|162860.1|162770.1|162866.4|162776.4|162829.1|162730.7|32
1656609180000|2022-06-30 17:13:00|162860|162770|162915.6|162825.6|162918.2|162828.2|162839.5|162749.5|36
1656609190000|2022-06-30 17:13:10|162912.5|162822.5|162936.5|162846.5|162951.7|162861.7|162887.3|162797.3|39
1656609200000|2022-06-30 17:13:20|162940|162850|162980.9|162890.9|162980.9|162890.9|162938.7|162848.7|34
1656609210000|2022-06-30 17:13:30|162978.3|162888.3|162999.7|162909.7|163023.8|162922.1|162976.6|162886.6|30
1656609220000|2022-06-30 17:13:40|162999.5|162909.5|163011.1|162921.1|163011.1|162921.1|162998.7|162908.7|30
1656609230000|2022-06-30 17:13:50|163011.9|162921.9|163015.4|162925.4|163029.7|162929.7|162991.2|162899.7|37
1656609240000|2022-06-30 17:14:00|163015.7|162925.7|162992.6|162862.6|163015.7|162925.7|162956.6|162853.9|39
1656609250000|2022-06-30 17:14:10|162989.2|162859.2|162980.3|162890.3|162994|162890.3|162971.8|162853.8|36
1656609260000|2022-06-30 17:14:20|162986.9|162896.9|162992|162902|162994.3|162904.3|162984.9|162894.9|29
1656609270000|2022-06-30 17:14:30|162992.5|162902.5|162979.3|162889.3|163004.1|162905.9|162979|162874|33
1656609280000|2022-06-30 17:14:40|162978.9|162888.9|162981.8|162891.8|162986.3|162896.3|162978.9|162888.9|33
1656609290000|2022-06-30 17:14:50|162981.4|162891.4|162972|162882|162992.5|162902.5|162970|162880|34
1656609300000|2022-06-30 17:15:00|162974|162884|162969.3|162879.3|162976.4|162886.4|162962.1|162872.1|36
1656609310000|2022-06-30 17:15:10|162968.6|162878.6|162962|162872|162968.6|162878.6|162961.8|162871.8|26
1656609320000|2022-06-30 17:15:20|162961.6|162871.6|162943.6|162853.6|162961.6|162871.6|162943.6|162853.6|28
1656609330000|2022-06-30 17:15:30|162945|162855|162948.6|162858.6|162952|162862|162943.5|162853.5|27
1656609340000|2022-06-30 17:15:40|162951|162861|162945.6|162855.6|162951|162861|162943.8|162853.8|21
1656609350000|2022-06-30 17:15:50|162946.3|162856.3|162938.2|162848.2|162949.1|162859.1|162931.3|162841.3|28
1656609360000|2022-06-30 17:16:00|162939.8|162849.8|162937.7|162847.7|162939.9|162849.9|162937.4|162847.4|24
1656609370000|2022-06-30 17:16:10|162937.3|162847.3|162933.7|162843.7|162937.4|162847.4|162932.2|162842.2|24
1656609380000|2022-06-30 17:16:20|162932.8|162842.8|162934.7|162844.7|162936.1|162846.1|162932.4|162842.4|21
1656609390000|2022-06-30 17:16:30|162934.8|162844.8|162919.9|162829.9|162935.5|162845.5|162919.9|162829.9|16
1656609400000|2022-06-30 17:16:40|162919.4|162829.4|162914.4|162824.4|162925.2|162835.2|162914.3|162824.3|27
1656609410000|2022-06-30 17:16:50|162923|162833|162813.4|162723.4|162923|162833|162813.4|162723.4|30
1656609420000|2022-06-30 17:17:00|162818.9|162728.9|162813.1|162723.1|162822.5|162732.5|162810.5|162720.5|30
1656609430000|2022-06-30 17:17:10|162813.6|162723.6|162819.1|162729.1|162819.4|162729.4|162812.8|162722.8|30
1656609440000|2022-06-30 17:17:20|162818.5|162728.5|162818.2|162728.2|162820.1|162730.1|162816|162726|25
1656609450000|2022-06-30 17:17:30|162818.7|162728.7|162836.9|162746.9|162839.5|162749.5|162818.7|162728.7|25
1656609460000|2022-06-30 17:17:40|162837|162747|162830.6|162740.6|162846.3|162747|162824.5|162712.3|16
1656609470000|2022-06-30 17:17:50|162830.9|162740.9|162828.4|162738.4|162830.9|162740.9|162824.5|162734.5|20
1656609480000|2022-06-30 17:18:00|162826.1|162736.1|162823.1|162733.1|162827.1|162737.1|162820.2|162730.2|16
1656609490000|2022-06-30 17:18:10|162822.7|162732.7|162827|162737|162827|162737|162822.7|162732.7|20
1656609500000|2022-06-30 17:18:20|162826.3|162736.3|162815.2|162725.2|162828.2|162738.2|162808.3|162718.3|22
1656609510000|2022-06-30 17:18:30|162818.9|162728.9|162824.5|162734.5|162824.8|162734.8|162813|162723|19
1656609520000|2022-06-30 17:18:40|162824.3|162734.3|162821.1|162731.1|162825.7|162735.7|162819.8|162729.8|26
1656609530000|2022-06-30 17:18:50|162821.3|162731.3|162817.8|162727.8|162821.3|162731.3|162816.1|162726.1|28
1656609540000|2022-06-30 17:19:00|162818.2|162728.2|162814|162724|162819.7|162729.7|162813.3|162723.3|27
1656609550000|2022-06-30 17:19:10|162814.1|162724.1|162820.2|162730.2|162821.5|162731.5|162814.1|162724.1|32
1656609560000|2022-06-30 17:19:20|162821|162731|162818.3|162728.3|162821.5|162731.5|162816.7|162726.7|27
1656609570000|2022-06-30 17:19:30|162819.3|162729.3|162820.5|162730.5|162825.4|162735.4|162817|162727|34
1656609580000|2022-06-30 17:19:40|162820.3|162730.3|162805.7|162715.7|162820.4|162730.4|162797.8|162707.8|28
1656609590000|2022-06-30 17:19:50|162806.6|162716.6|162802.3|162712.3|162812.8|162722.8|162801.5|162711.5|31
1656609600000|2022-06-30 17:20:00|162800.6|162710.6|162822.7|162732.7|162822.7|162732.7|162800.6|162710.6|31
1656609610000|2022-06-30 17:20:10|162823|162733|162824.7|162734.7|162824.9|162734.9|162816.4|162726.4|20
1656609620000|2022-06-30 17:20:20|162825.3|162735.3|162825.1|162735.1|162825.5|162735.5|162824.3|162734.3|7
1656609630000|2022-06-30 17:20:30|162825.2|162735.2|162825.2|162735.2|162825.2|162735.2|162821.7|162731.7|18
1656609640000|2022-06-30 17:20:40|162825|162735|162828.4|162738.4|162836|162746|162824.4|162734.4|13
1656609650000|2022-06-30 17:20:50|162830.2|162740.2|162817.7|162727.7|162830.2|162740.2|162814.9|162724.9|24
1656609660000|2022-06-30 17:21:00|162818.4|162728.4|162817.1|162727.1|162826.3|162736.3|162816.9|162726.9|18
1656609670000|2022-06-30 17:21:10|162818.9|162728.9|162818.3|162728.3|162824.3|162734.3|162809.1|162719.1|29
1656609680000|2022-06-30 17:21:20|162818.4|162728.4|162822.1|162732.1|162822.1|162732.1|162815.4|162725.4|29
1656609690000|2022-06-30 17:21:30|162816.8|162726.8|162821.4|162731.4|162825.2|162735.2|162816|162726|25
1656609700000|2022-06-30 17:21:40|162822.4|162732.4|162811.2|162721.2|162822.4|162732.4|162807.1|162717.1|33
1656609710000|2022-06-30 17:21:50|162811.1|162721.1|162816.9|162726.9|162816.9|162726.9|162807.5|162717.5|35
1656609720000|2022-06-30 17:22:00|162819.1|162729.1|162816.1|162726.1|162820.8|162730.8|162816.1|162726.1|26
1656609730000|2022-06-30 17:22:10|162815.2|162725.2|162817.3|162727.3|162817.7|162727.7|162808.7|162718.7|27
1656609740000|2022-06-30 17:22:20|162816.7|162726.7|162815.2|162725.2|162819.6|162729.6|162808.2|162718.2|36
1656609750000|2022-06-30 17:22:30|162816.6|162726.6|162809.3|162719.3|162819|162729|162804.9|162714.9|31
1656609760000|2022-06-30 17:22:40|162812.5|162722.5|162813.8|162723.8|162817.2|162727.2|162808.2|162718.2|31
1656609770000|2022-06-30 17:22:50|162815.2|162725.2|162814.3|162724.3|162819|162729|162812.2|162722.2|24
1656609780000|2022-06-30 17:23:00|162814.2|162724.2|162817|162727|162817.6|162727.6|162813.6|162723.6|23
1656609790000|2022-06-30 17:23:10|162817.3|162727.3|162815.6|162725.6|162817.3|162727.3|162814.1|162724.1|18
1656609800000|2022-06-30 17:23:20|162816.3|162726.3|162818.1|162728.1|162818.7|162728.7|162809|162719|28
1656609810000|2022-06-30 17:23:30|162818.2|162728.2|162817|162727|162819.2|162729.2|162813.4|162723.4|24
1656609820000|2022-06-30 17:23:40|162817.1|162727.1|162817.1|162727.1|162818.3|162728.3|162814.2|162724.2|22
1656609830000|2022-06-30 17:23:50|162816.8|162726.8|162821.2|162731.2|162823.1|162733.1|162814.4|162724.4|31
1656609840000|2022-06-30 17:24:00|162820.8|162730.8|162824.5|162734.5|162829.6|162739.6|162816.2|162726.2|34
1656609850000|2022-06-30 17:24:10|162826.9|162736.9|162838.5|162748.5|162838.5|162748.5|162826.9|162736.9|16
1656609860000|2022-06-30 17:24:20|162838.1|162748.1|162827.5|162737.5|162838.1|162748.1|162824|162734|17
1656609870000|2022-06-30 17:24:30|162826|162736|162824.4|162734.4|162833.1|162743.1|162812.6|162722.6|33
1656609880000|2022-06-30 17:24:40|162823.5|162733.5|162816.6|162726.6|162825.2|162735.2|162812.1|162722.1|34
1656609890000|2022-06-30 17:24:50|162816.7|162726.7|162812|162722|162816.7|162726.7|162809|162719|23
1656609900000|2022-06-30 17:25:00|162812.5|162722.5|162808.7|162718.7|162815.4|162725.4|162807.5|162717.5|27
1656609910000|2022-06-30 17:25:10|162814.5|162724.5|162718.7|162628.7|162818.9|162728.9|162715.3|162625.3|38
1656609920000|2022-06-30 17:25:20|162718.3|162628.3|162728.2|162638.2|162729.5|162639.5|162718.3|162628.3|40
1656609930000|2022-06-30 17:25:30|162728.8|162638.8|162729|162639|162730.3|162640.3|162728.7|162638.7|21
1656609940000|2022-06-30 17:25:40|162729.3|162639.3|162728.3|162638.3|162729.3|162639.3|162726.4|162636.4|13
1656609950000|2022-06-30 17:25:50|162728.4|162638.4|162716.8|162626.8|162729.1|162639.1|162714.6|162624.6|17
1656609960000|2022-06-30 17:26:00|162717.1|162627.1|162731.7|162641.7|162731.8|162641.8|162716.5|162626.5|36
1656609970000|2022-06-30 17:26:10|162730.5|162640.5|162731.8|162641.8|162731.8|162641.8|162718.2|162628.2|39
1656609980000|2022-06-30 17:26:20|162730.8|162640.8|162732.8|162642.8|162734.8|162644.8|162725.9|162635.9|36
1656609990000|2022-06-30 17:26:30|162736|162646|162729.4|162639.4|162736|162646|162729|162639|24
1656610000000|2022-06-30 17:26:40|162729|162639|162721.5|162631.5|162730.3|162640.3|162717.4|162627.4|23
1656610010000|2022-06-30 17:26:50|162722.7|162632.7|162730|162640|162732|162642|162719.1|162629.1|38
1656610020000|2022-06-30 17:27:00|162729.1|162639.1|162731.6|162641.6|162731.9|162641.9|162728|162638|20
1656610030000|2022-06-30 17:27:10|162730.9|162640.9|162730.5|162640.5|162732|162642|162729.1|162639.1|15
1656610040000|2022-06-30 17:27:20|162730.4|162640.4|162731.6|162641.6|162732.9|162642.9|162724|162634|26
1656610050000|2022-06-30 17:27:30|162732.2|162642.2|162727.1|162637.1|162741.5|162651.5|162727.1|162637.1|34
1656610060000|2022-06-30 17:27:40|162729.6|162639.6|162725.3|162635.3|162740.9|162650.9|162723|162633|34
1656610070000|2022-06-30 17:27:50|162728.4|162638.4|162733.6|162643.6|162737.2|162647.2|162726.8|162636.8|32
1656610080000|2022-06-30 17:28:00|162736.7|162646.7|162745|162655|162745|162655|162735.6|162645.6|32
1656610090000|2022-06-30 17:28:10|162736.4|162646.4|162736|162646|162753.4|162663.4|162730.9|162640.9|39
1656610100000|2022-06-30 17:28:20|162738.7|162648.7|162742.5|162652.5|162746.6|162656.6|162734.9|162644.9|39
1656610110000|2022-06-30 17:28:30|162736.6|162646.6|162745|162655|162746.3|162656.3|162736.6|162646.6|34
1656610120000|2022-06-30 17:28:40|162740.4|162650.4|162745.7|162655.7|162745.7|162655.7|162730.6|162640.6|38
1656610130000|2022-06-30 17:28:50|162746.1|162656.1|162737.8|162647.8|162749.7|162659.7|162730.5|162640.5|40
1656610140000|2022-06-30 17:29:00|162737.4|162647.4|162745|162655|162750.2|162660.2|162732.4|162642.4|35
1656610150000|2022-06-30 17:29:10|162748.5|162658.5|162751|162661|162755|162665|162743.4|162653.4|25
1656610160000|2022-06-30 17:29:20|162750.7|162660.7|162750.5|162660.5|162754.1|162664.1|162749.7|162659.7|21
1656610170000|2022-06-30 17:29:30|162750.4|162660.4|162749.3|162659.3|162751|162661|162749.3|162659.3|8
1656610180000|2022-06-30 17:29:40|162751.4|162661.4|162750.3|162660.3|162751.6|162661.6|162749.3|162659.3|19
1656610190000|2022-06-30 17:29:50|162750.7|162660.7|162748.9|162658.9|162751|162661|162748.5|162658.5|13
1656610200000|2022-06-30 17:30:00|162748.2|162658.2|162790.9|162700.9|162803|162704.2|162747.8|162657.8|31
1656610210000|2022-06-30 17:30:10|162792.7|162702.7|162799.5|162709.5|162808.9|162718.9|162792.7|162702.7|19
1656610220000|2022-06-30 17:30:20|162799.2|162709.2|162796.8|162706.8|162808|162718|162795.9|162705.9|23
1656610230000|2022-06-30 17:30:30|162797|162707|162783.7|162693.7|162797|162707|162780.7|162690.7|24
1656610240000|2022-06-30 17:30:40|162786.6|162696.6|162788|162698|162791|162701|162786.6|162696.6|24
1656610250000|2022-06-30 17:30:50|162788.2|162698.2|162783|162693|162788.2|162698.2|162779|162689|14
1656610260000|2022-06-30 17:31:00|162783.2|162693.2|162782.3|162692.3|162783.2|162693.2|162781.8|162691.8|18
1656610270000|2022-06-30 17:31:10|162782.6|162692.6|162780.5|162690.5|162782.6|162692.6|162778.6|162688.6|12
1656610280000|2022-06-30 17:31:20|162780.2|162690.2|162781.9|162691.9|162782|162692|162780|162690|9
1656610290000|2022-06-30 17:31:30|162781.7|162691.7|162761.8|162671.8|162781.9|162691.9|162715.5|162625.5|31
1656610300000|2022-06-30 17:31:40|162764.9|162674.9|162728.7|162638.7|162767.8|162677.8|162728.7|162638.7|23
1656610310000|2022-06-30 17:31:50|162728.5|162638.5|162709.7|162619.7|162730.2|162640.2|162708.3|162618.3|25
1656610320000|2022-06-30 17:32:00|162709.1|162619.1|162705.3|162615.3|162712.4|162622.4|162701|162611|26
1656610330000|2022-06-30 17:32:10|162702.8|162612.8|162697.6|162607.6|162707.9|162617.9|162695.4|162605.4|30
1656610340000|2022-06-30 17:32:20|162700.8|162610.8|162699.1|162609.1|162700.8|162610.8|162695.9|162605.9|32
1656610350000|2022-06-30 17:32:30|162698.9|162608.9|162697.7|162607.7|162699.6|162609.6|162696.3|162606.3|27
1656610360000|2022-06-30 17:32:40|162698.6|162608.6|162697.3|162607.3|162699.6|162609.6|162695.8|162605.8|23
1656610370000|2022-06-30 17:32:50|162697.4|162607.4|162699.3|162609.3|162709.9|162619.9|162696.7|162606.7|27
1656610380000|2022-06-30 17:33:00|162696.4|162606.4|162749.4|162659.4|162751.4|162661.4|162696.4|162606.4|28
1656610390000|2022-06-30 17:33:10|162749.5|162659.5|162783.9|162693.9|162788.5|162698.5|162748.9|162658.9|29
1656610400000|2022-06-30 17:33:20|162784.4|162694.4|162773.4|162683.4|162784.9|162694.9|162773.4|162683.4|24
1656610410000|2022-06-30 17:33:30|162773.2|162683.2|162775.2|162685.2|162776.2|162686.2|162762.7|162672.7|18
1656610420000|2022-06-30 17:33:40|162775|162685|162777.7|162687.7|162778.3|162688.3|162762.3|162672.3|18
1656610430000|2022-06-30 17:33:50|162777.2|162687.2|162777.8|162687.8|162778.6|162688.6|162776.3|162686.3|19
1656610440000|2022-06-30 17:34:00|162766|162676|162774.8|162684.8|162788.3|162698.3|162761|162671|26
1656610450000|2022-06-30 17:34:10|162774.7|162684.7|162761.9|162671.9|162776.9|162686.9|162757.6|162667.6|28
1656610460000|2022-06-30 17:34:20|162761.3|162671.3|162762.7|162672.7|162766.4|162676.4|162759.4|162669.4|27
1656610470000|2022-06-30 17:34:30|162762.8|162672.8|162772.2|162682.2|162772.5|162682.5|162762.8|162672.8|21
1656610480000|2022-06-30 17:34:40|162771.4|162681.4|162784|162694|162784.6|162694.6|162768.2|162678.2|28
1656610490000|2022-06-30 17:34:50|162783.7|162693.7|162785.8|162695.8|162786.9|162696.9|162777.6|162687.6|22
1656610500000|2022-06-30 17:35:00|162787.4|162697.4|162789.9|162699.9|162790.5|162700.5|162787.4|162697.4|13
1656610510000|2022-06-30 17:35:10|162789.8|162699.8|162787.9|162697.9|162790.8|162700.8|162787.9|162697.9|12
1656610520000|2022-06-30 17:35:20|162787.1|162697.1|162786|162696|162787.1|162697.1|162785.9|162695.9|18
1656610530000|2022-06-30 17:35:30|162786.2|162696.2|162779|162689|162786.4|162696.4|162777.7|162687.7|17
1656610540000|2022-06-30 17:35:40|162780.2|162690.2|162784.4|162694.4|162784.9|162694.9|162779.1|162689.1|21
1656610550000|2022-06-30 17:35:50|162784.1|162694.1|162785.1|162695.1|162787.2|162697.2|162784|162694|15
1656610560000|2022-06-30 17:36:00|162784.9|162694.9|162783.3|162693.3|162785.5|162695.5|162782.9|162692.9|10
1656610570000|2022-06-30 17:36:10|162783.5|162693.5|162782.6|162692.6|162785.7|162695.7|162779.4|162689.4|19
1656610580000|2022-06-30 17:36:20|162782.3|162692.3|162781.6|162691.6|162782.3|162692.3|162781.5|162691.5|7
1656610590000|2022-06-30 17:36:30|162781.4|162691.4|162787.5|162697.5|162792.2|162702.2|162781.4|162691.4|16
1656610600000|2022-06-30 17:36:40|162789.8|162699.8|162788.1|162698.1|162791.3|162701.3|162786.6|162696.6|19
1656610610000|2022-06-30 17:36:50|162788.4|162698.4|162788.7|162698.7|162789.2|162699.2|162788.3|162698.3|12
1656610620000|2022-06-30 17:37:00|162788.5|162698.5|162788.8|162698.8|162790.1|162700.1|162787.8|162697.8|10
1656610630000|2022-06-30 17:37:10|162788.7|162698.7|162795.8|162705.8|162795.8|162705.8|162787.3|162697.3|17
1656610640000|2022-06-30 17:37:20|162795.1|162705.1|162799.9|162709.9|162800.4|162710.4|162790.8|162700.8|32
1656610650000|2022-06-30 17:37:30|162799.8|162709.8|162853.6|162763.6|162856.3|162766.3|162799.8|162709.8|28
1656610660000|2022-06-30 17:37:40|162853.7|162763.7|162843.3|162753.3|162861.1|162771.1|162831.2|162741.2|35
1656610670000|2022-06-30 17:37:50|162842.9|162752.9|162843.4|162753.4|162846.8|162756.8|162838.4|162748.4|31
1656610680000|2022-06-30 17:38:00|162843.6|162753.6|162842.4|162752.4|162843.6|162753.6|162841.4|162751.4|23
1656610690000|2022-06-30 17:38:10|162843|162753|162843.3|162753.3|162843.5|162753.5|162839.6|162749.6|26
1656610700000|2022-06-30 17:38:20|162840.3|162750.3|162855|162765|162858|162768|162840.3|162750.3|34
1656610710000|2022-06-30 17:38:30|162855.2|162765.2|162858.2|162768.2|162858.2|162768.2|162853.5|162763.5|26
1656610720000|2022-06-30 17:38:40|162857.7|162767.7|162915.5|162825.5|162916.6|162826.6|162857.7|162767.7|33
1656610730000|2022-06-30 17:38:50|162914.9|162824.9|162913.2|162823.2|162914.9|162824.9|162912.6|162822.6|23
1656610740000|2022-06-30 17:39:00|162913.7|162823.7|162903.9|162813.9|162913.7|162823.7|162902.1|162812.1|21
1656610750000|2022-06-30 17:39:10|162903.6|162813.6|162905|162815|162905.1|162815.1|162900|162810|23
1656610760000|2022-06-30 17:39:20|162904.8|162814.8|162900.5|162810.5|162904.8|162814.8|162900.5|162810.5|15
1656610770000|2022-06-30 17:39:30|162900.4|162810.4|162888|162798|162903|162813|162868.1|162778.1|29
1656610780000|2022-06-30 17:39:40|162887.5|162797.5|162887|162797|162888.3|162798.3|162886.5|162796.5|20
1656610790000|2022-06-30 17:39:50|162887.8|162797.8|162888.4|162798.4|162888.4|162798.4|162886.8|162796.8|14
1656610800000|2022-06-30 17:40:00|162885.8|162795.8|162874.8|162784.8|162885.9|162795.9|162864.9|162774.9|30
1656610810000|2022-06-30 17:40:10|162875.2|162785.2|162870.4|162780.4|162876|162786|162865.2|162775.2|23
1656610820000|2022-06-30 17:40:20|162871.6|162781.6|162867.2|162777.2|162873.9|162783.9|162865.8|162775.8|25
1656610830000|2022-06-30 17:40:30|162868.3|162778.3|162871.9|162781.9|162876.5|162786.5|162868.3|162778.3|20
1656610840000|2022-06-30 17:40:40|162871.1|162781.1|162864.9|162774.9|162876.2|162786.2|162863.3|162773.3|28
1656610850000|2022-06-30 17:40:50|162866.5|162776.5|162868.8|162778.8|162868.8|162778.8|162865.2|162775.2|11
1656610860000|2022-06-30 17:41:00|162867.8|162777.8|162865.8|162775.8|162873.6|162783.6|162865.8|162775.8|18
1656610870000|2022-06-30 17:41:10|162862.3|162772.3|162879.7|162789.7|162880.2|162790.2|162862.1|162772.1|25
1656610880000|2022-06-30 17:41:20|162879.6|162789.6|162879.8|162789.8|162880.9|162790.9|162879.3|162789.3|18
1656610890000|2022-06-30 17:41:30|162879.5|162789.5|162879|162789|162882.8|162792.8|162875|162785|15
1656610900000|2022-06-30 17:41:40|162884.7|162794.7|162902.8|162812.8|162903.4|162813.4|162884.7|162794.7|20
1656610910000|2022-06-30 17:41:50|162899|162809|162899.8|162809.8|162900.7|162810.7|162897.8|162807.8|21
1656610920000|2022-06-30 17:42:00|162899.9|162809.9|162900.2|162810.2|162900.3|162810.3|162899.5|162809.5|13
1656610930000|2022-06-30 17:42:10|162899.8|162809.8|162895.5|162805.5|162900|162810|162892|162802|14
1656610940000|2022-06-30 17:42:20|162894.8|162804.8|162894.8|162804.8|162895.5|162805.5|162891.6|162801.6|14
1656610950000|2022-06-30 17:42:30|162894.7|162804.7|162888.4|162798.4|162895.5|162805.5|162881.6|162791.6|18
1656610960000|2022-06-30 17:42:40|162886.2|162796.2|162898.8|162808.8|162898.9|162808.9|162884|162794|22
1656610970000|2022-06-30 17:42:50|162899.3|162809.3|162902.3|162812.3|162902.3|162812.3|162898.4|162808.4|22
1656610980000|2022-06-30 17:43:00|162902.5|162812.5|162906.8|162816.8|162906.8|162816.8|162900.7|162810.7|24
1656610990000|2022-06-30 17:43:10|162907.2|162817.2|162906.6|162816.6|162913.3|162823.3|162902.1|162812.1|30
1656611000000|2022-06-30 17:43:20|162907.3|162817.3|162903.7|162813.7|162908.4|162818.4|162900.9|162810.9|19
1656611010000|2022-06-30 17:43:30|162903.9|162813.9|162904.7|162814.7|162905.7|162815.7|162901.9|162811.9|19
1656611020000|2022-06-30 17:43:40|162904.8|162814.8|162905.1|162815.1|162905.9|162815.9|162895.8|162805.8|30
1656611030000|2022-06-30 17:43:50|162904.9|162814.9|162894.7|162804.7|162907.1|162817.1|162891.9|162801.9|31
1656611040000|2022-06-30 17:44:00|162895.6|162805.6|162896.8|162806.8|162896.8|162806.8|162895|162805|18
1656611050000|2022-06-30 17:44:10|162897.3|162807.3|162896.7|162806.7|162898.8|162808.8|162892.5|162802.5|20
1656611060000|2022-06-30 17:44:20|162900.3|162810.3|162906|162816|162906.3|162816.3|162898.5|162808.5|17
1656611070000|2022-06-30 17:44:30|162906.3|162816.3|162898|162808|162906.3|162816.3|162898|162808|19
1656611080000|2022-06-30 17:44:40|162899.2|162809.2|162900.6|162810.6|162901.8|162811.8|162899|162809|14
1656611090000|2022-06-30 17:44:50|162900.7|162810.7|162903|162813|162903.8|162813.8|162895.1|162805.1|26
1656611100000|2022-06-30 17:45:00|162902.8|162812.8|162890.8|162800.8|162903.9|162813.9|162889.5|162799.5|33
1656611110000|2022-06-30 17:45:10|162890.9|162800.9|162895.8|162805.8|162896.2|162806.2|162890.6|162800.6|25
1656611120000|2022-06-30 17:45:20|162895.2|162805.2|162895.3|162805.3|162896.1|162806.1|162893.9|162803.9|17
1656611130000|2022-06-30 17:45:30|162894.4|162804.4|162888.4|162798.4|162894.4|162804.4|162883.1|162793.1|24
1656611140000|2022-06-30 17:45:40|162888.8|162798.8|162888.2|162798.2|162889.2|162799.2|162886.6|162796.6|22
1656611150000|2022-06-30 17:45:50|162887.9|162797.9|162899|162809|162899|162809|162887.4|162797.4|24
1656611160000|2022-06-30 17:46:00|162894.6|162804.6|162847.7|162757.7|162896.1|162806.1|162817.6|162727.6|33
1656611170000|2022-06-30 17:46:10|162847.2|162757.2|162846.6|162756.6|162847.6|162757.6|162841.1|162751.1|31
1656611180000|2022-06-30 17:46:20|162846.2|162756.2|162866.2|162776.2|162866.3|162776.3|162845.7|162755.7|30
1656611190000|2022-06-30 17:46:30|162866.3|162776.3|162869|162779|162871|162781|162866|162776|24
1656611200000|2022-06-30 17:46:40|162870|162780|162854.7|162764.7|162870|162780|162854.7|162764.7|23
1656611210000|2022-06-30 17:46:50|162858.9|162768.9|162845.1|162755.1|162858.9|162768.9|162843.2|162753.2|30
1656611220000|2022-06-30 17:47:00|162847.1|162757.1|162835.9|162745.9|162847.6|162757.6|162826|162736|29
1656611230000|2022-06-30 17:47:10|162837.9|162747.9|162831.7|162741.7|162838|162748|162827.7|162737.7|30
1656611240000|2022-06-30 17:47:20|162831.4|162741.4|162833.2|162743.2|162835|162745|162831.4|162741.4|25
1656611250000|2022-06-30 17:47:30|162832.9|162742.9|162834.4|162744.4|162838.2|162748.2|162832.9|162742.9|21
1656611260000|2022-06-30 17:47:40|162834.5|162744.5|162836.6|162746.6|162836.6|162746.6|162828.8|162738.8|30
1656611270000|2022-06-30 17:47:50|162837.3|162747.3|162836.2|162746.2|162837.3|162747.3|162836|162746|7
1656611280000|2022-06-30 17:48:00|162836.6|162746.6|162830.9|162740.9|162836.6|162746.6|162824.4|162734.4|16
1656611290000|2022-06-30 17:48:10|162830.6|162740.6|162827.1|162737.1|162831.6|162741.6|162824.1|162734.1|28
1656611300000|2022-06-30 17:48:20|162826.8|162736.8|162833|162743|162836.7|162746.7|162826.7|162736.7|28
1656611310000|2022-06-30 17:48:30|162832.9|162742.9|162832.4|162742.4|162833.7|162743.7|162830.4|162740.4|24
1656611320000|2022-06-30 17:48:40|162831.7|162741.7|162832.9|162742.9|162833.7|162743.7|162827.2|162737.2|23
1656611330000|2022-06-30 17:48:50|162832.8|162742.8|162818.1|162728.1|162832.8|162742.8|162818.1|162728.1|16
1656611340000|2022-06-30 17:49:00|162821.8|162731.8|162791.3|162701.3|162829.1|162739.1|162779.1|162689.1|27
1656611350000|2022-06-30 17:49:10|162790.9|162700.9|162780.5|162690.5|162790.9|162700.9|162779.3|162689.3|27
1656611360000|2022-06-30 17:49:20|162780.3|162690.3|162779.1|162689.1|162784.6|162694.6|162777.2|162687.2|25
1656611370000|2022-06-30 17:49:30|162778.8|162688.8|162771.4|162681.4|162779.9|162689.9|162767.5|162677.5|22
1656611380000|2022-06-30 17:49:40|162770.6|162680.6|162720.2|162630.2|162770.6|162680.6|162716.2|162626.2|29
1656611390000|2022-06-30 17:49:50|162720.8|162630.8|162702|162612|162720.8|162630.8|162699.6|162609.6|37
1656611400000|2022-06-30 17:50:00|162702.3|162612.3|162706.6|162616.6|162709.7|162619.7|162699.7|162609.7|35
1656611410000|2022-06-30 17:50:10|162704.2|162614.2|162711.6|162621.6|162711.6|162621.6|162700.5|162610.5|39
1656611420000|2022-06-30 17:50:20|162712|162622|162709.9|162619.9|162713.8|162623.8|162702.5|162612.5|37
1656611430000|2022-06-30 17:50:30|162709.3|162619.3|162711.5|162621.5|162717.7|162627.7|162705.6|162615.6|34
1656611440000|2022-06-30 17:50:40|162711.3|162621.3|162709.8|162619.8|162717.1|162627.1|162707.8|162617.8|34
1656611450000|2022-06-30 17:50:50|162711.2|162621.2|162710.5|162620.5|162711.8|162621.8|162707.5|162617.5|36
1656611460000|2022-06-30 17:51:00|162708.3|162618.3|162712.2|162622.2|162712.2|162622.2|162708|162618|28
1656611470000|2022-06-30 17:51:10|162712.4|162622.4|162792.9|162662.9|162795.9|162665.9|162711.6|162621.6|34
1656611480000|2022-06-30 17:51:20|162793.5|162663.5|162794.9|162664.9|162796.3|162666.3|162793.5|162663.5|27
1656611490000|2022-06-30 17:51:30|162799.4|162669.4|162808.6|162678.6|162809|162679|162799.4|162669.4|27
1656611500000|2022-06-30 17:51:40|162808.3|162678.3|162787.4|162697.4|162809.3|162698|162787|162678.3|19
1656611510000|2022-06-30 17:51:50|162787.2|162697.2|162785|162695|162787.8|162697.8|162783.3|162693.3|23
1656611520000|2022-06-30 17:52:00|162785.1|162695.1|162785.7|162695.7|162786.3|162696.3|162783.1|162693.1|18
1656611530000|2022-06-30 17:52:10|162785.4|162695.4|162780.4|162690.4|162785.4|162695.4|162772.7|162682.7|19
1656611540000|2022-06-30 17:52:20|162780.1|162690.1|162770.4|162680.4|162780.4|162690.4|162766.7|162676.7|18
1656611550000|2022-06-30 17:52:30|162769.9|162679.9|162755.1|162665.1|162770.6|162680.6|162751.8|162661.8|17
1656611560000|2022-06-30 17:52:40|162755.5|162665.5|162724.9|162634.9|162756.7|162666.7|162722.5|162632.5|29
1656611570000|2022-06-30 17:52:50|162725.8|162635.8|162747.1|162657.1|162747.1|162657.1|162720.3|162630.3|35
1656611580000|2022-06-30 17:53:00|162747.2|162657.2|162758.4|162668.4|162758.8|162668.8|162741.1|162651.1|35
1656611590000|2022-06-30 17:53:10|162759.5|162669.5|162761.4|162671.4|162761.5|162671.5|162758.8|162668.8|11
1656611600000|2022-06-30 17:53:20|162761.3|162671.3|162757.3|162667.3|162761.4|162671.4|162757|162667|6
1656611610000|2022-06-30 17:53:30|162758.1|162668.1|162758|162668|162759.6|162669.6|162757.8|162667.8|13
1656611620000|2022-06-30 17:53:40|162758.3|162668.3|162752.8|162662.8|162761|162671|162751.7|162661.7|27
1656611630000|2022-06-30 17:53:50|162753.2|162663.2|162758.2|162668.2|162759.5|162669.5|162752.1|162662.1|28
1656611640000|2022-06-30 17:54:00|162758.1|162668.1|162772.6|162682.6|162772.8|162682.8|162758.1|162668.1|28
1656611650000|2022-06-30 17:54:10|162772.5|162682.5|162769.7|162679.7|162773.1|162683.1|162769.7|162679.7|16
1656611660000|2022-06-30 17:54:20|162770.7|162680.7|162781.6|162691.6|162782.6|162692.6|162770.6|162680.6|25
1656611670000|2022-06-30 17:54:30|162824.9|162734.9|162833.2|162743.2|162835.7|162745.7|162824.9|162734.9|36
1656611680000|2022-06-30 17:54:40|162831.2|162741.2|162831.4|162741.4|162837.3|162747.3|162828.1|162738.1|33
1656611690000|2022-06-30 17:54:50|162823.8|162733.8|162832.4|162742.4|162832.5|162742.5|162821|162731|31
1656611700000|2022-06-30 17:55:00|162833.8|162743.8|162863.1|162773.1|162863.1|162773.1|162830.4|162740.4|34
1656611710000|2022-06-30 17:55:10|162862|162772|162851.9|162761.9|162862|162772|162847.4|162757.4|24
1656611720000|2022-06-30 17:55:20|162849.6|162759.6|162852.2|162762.2|162853.3|162763.3|162849.6|162759.6|9
1656611730000|2022-06-30 17:55:30|162852.9|162762.9|162847.5|162757.5|162854.1|162764.1|162845.2|162755.2|20
1656611740000|2022-06-30 17:55:40|162847.4|162757.4|162851.6|162761.6|162855.9|162765.9|162845.6|162755.6|23
1656611750000|2022-06-30 17:55:50|162852.1|162762.1|162853.4|162763.4|162855.4|162765.4|162849.1|162759.1|15
1656611760000|2022-06-30 17:56:00|162854.2|162764.2|162851.4|162761.4|162854.2|162764.2|162848.2|162758.2|9
1656611770000|2022-06-30 17:56:10|162851|162761|162845.9|162755.9|162855.2|162765.2|162845.9|162755.9|6
1656611780000|2022-06-30 17:56:20|162849.2|162759.2|162849.7|162759.7|162849.7|162759.7|162848.2|162758.2|6
1656611790000|2022-06-30 17:56:30|162850.3|162760.3|162845.9|162755.9|162854|162764|162845.9|162755.9|7
1656611800000|2022-06-30 17:56:40|162845.7|162755.7|162845.2|162755.2|162849.9|162759.9|162840.1|162750.1|17
1656611810000|2022-06-30 17:56:50|162851.1|162761.1|162849.1|162759.1|162851.1|162761.1|162840.5|162750.5|27
1656611820000|2022-06-30 17:57:00|162847.5|162757.5|162848.9|162758.9|162849.3|162759.3|162846.6|162756.6|22
1656611830000|2022-06-30 17:57:10|162848|162758|162842.4|162752.4|162848|162758|162835.5|162745.5|19
1656611840000|2022-06-30 17:57:20|162841.8|162751.8|162842.6|162752.6|162847.8|162757.8|162839.3|162749.3|16
1656611850000|2022-06-30 17:57:30|162840.7|162750.7|162840.1|162750.1|162846.6|162756.6|162835.4|162745.4|14
1656611860000|2022-06-30 17:57:40|162837.9|162747.9|162837.3|162747.3|162839.9|162749.9|162836.3|162746.3|8
1656611870000|2022-06-30 17:57:50|162839.6|162749.6|162854.4|162764.4|162854.6|162764.6|162839.6|162749.6|15
1656611880000|2022-06-30 17:58:00|162854.2|162764.2|162849.4|162759.4|162854.2|162764.2|162848.3|162758.3|14
1656611890000|2022-06-30 17:58:10|162848.9|162758.9|162847.7|162757.7|162848.9|162758.9|162847.5|162757.5|4
1656611900000|2022-06-30 17:58:20|162847.5|162757.5|162855.1|162765.1|162856.1|162766.1|162847.5|162757.5|15
1656611910000|2022-06-30 17:58:30|162853|162763|162861.6|162771.6|162863.9|162773.9|162852.3|162762.3|23
1656611920000|2022-06-30 17:58:40|162861.9|162771.9|162872.7|162782.7|162872.7|162782.7|162856.5|162766.5|10
1656611930000|2022-06-30 17:58:50|162873.6|162783.6|162882.1|162792.1|162883.6|162793.6|162873.6|162783.6|23
1656611940000|2022-06-30 17:59:00|162882.9|162792.9|162889.6|162799.6|162890|162800|162882.7|162792.7|24
1656611950000|2022-06-30 17:59:10|162894.5|162804.5|162895.9|162805.9|162900.3|162810.3|162893.2|162803.2|25
1656611960000|2022-06-30 17:59:20|162897|162807|162890.8|162800.8|162897.6|162807.6|162890.2|162800.2|15
1656611970000|2022-06-30 17:59:30|162891.9|162801.9|162894.5|162804.5|162896.5|162806.5|162880|162790|23
1656611980000|2022-06-30 17:59:40|162896.9|162806.9|162898.9|162808.9|162900.2|162810.2|162896.9|162806.9|13
1656611990000|2022-06-30 17:59:50|162899.9|162809.9|162894.9|162804.9|162899.9|162809.9|162891|162801|15
1656612000000|2022-06-30 18:00:00|162895.1|162805.1|162901.6|162811.6|162901.6|162811.6|162876.3|162786.3|38
1656612010000|2022-06-30 18:00:10|162900.3|162810.3|162899|162809|162901.2|162811.2|162897.4|162807.4|23
1656612020000|2022-06-30 18:00:20|162898.9|162808.9|162898.9|162808.9|162899.6|162809.6|162896.9|162806.9|20
1656612030000|2022-06-30 18:00:30|162899.1|162809.1|162899.5|162809.5|162899.5|162809.5|162898.9|162808.9|16
1656612040000|2022-06-30 18:00:40|162899.4|162809.4|162899.4|162809.4|162900.7|162810.7|162898.6|162808.6|17
1656612050000|2022-06-30 18:00:50|162897.8|162807.8|162897.4|162807.4|162898.6|162808.6|162895.3|162805.3|17
1656612060000|2022-06-30 18:01:00|162897.8|162807.8|162902.8|162812.8|162903|162813|162888.1|162798.1|31
1656612070000|2022-06-30 18:01:10|162902.2|162812.2|162925.4|162835.4|162931.5|162841.5|162901.5|162811.5|27
1656612080000|2022-06-30 18:01:20|162921.9|162831.9|162915.2|162825.2|162923.8|162833.8|162909.2|162819.2|26
1656612090000|2022-06-30 18:01:30|162916.2|162826.2|162907.3|162817.3|162916.2|162826.2|162902.9|162812.9|20
1656612100000|2022-06-30 18:01:40|162906.6|162816.6|162930.8|162840.8|162940.9|162850.9|162906.6|162816.6|38
1656612110000|2022-06-30 18:01:50|162931.2|162841.2|162929.5|162839.5|162931.5|162841.5|162928.8|162838.8|35
1656612120000|2022-06-30 18:02:00|162931.7|162841.7|162929.8|162839.8|162932.2|162842.2|162929.2|162839.2|28
1656612130000|2022-06-30 18:02:10|162932.2|162842.2|162930.3|162840.3|162933.6|162843.6|162927.9|162837.9|30
1656612140000|2022-06-30 18:02:20|162930.5|162840.5|162935.3|162845.3|162941.4|162851.4|162929.5|162839.5|28
1656612150000|2022-06-30 18:02:30|162936.2|162846.2|162916.9|162826.9|162942.2|162852.2|162916.9|162826.9|32
1656612160000|2022-06-30 18:02:40|162910.5|162820.5|162925.3|162835.3|162925.3|162835.3|162907.2|162817.2|35
1656612170000|2022-06-30 18:02:50|162925.6|162835.6|162920.4|162830.4|162925.6|162835.6|162917.6|162827.6|25
1656612180000|2022-06-30 18:03:00|162919.7|162829.7|162923.5|162833.5|162923.6|162833.6|162912.6|162822.6|28
1656612190000|2022-06-30 18:03:10|162922.4|162832.4|162913.8|162823.8|162923.1|162833.1|162911.1|162821.1|29
1656612200000|2022-06-30 18:03:20|162913.6|162823.6|162912.5|162822.5|162915.9|162825.9|162910.2|162820.2|25
1656612210000|2022-06-30 18:03:30|162912.2|162822.2|162914.3|162824.3|162918.8|162828.8|162911.7|162821.7|29
1656612220000|2022-06-30 18:03:40|162914.2|162824.2|162914.7|162824.7|162923.5|162833.5|162910.9|162820.9|28
1656612230000|2022-06-30 18:03:50|162913.9|162823.9|162914.2|162824.2|162916.8|162826.8|162908|162818|31
1656612240000|2022-06-30 18:04:00|162913.9|162823.9|162914.6|162824.6|162914.6|162824.6|162909.8|162819.8|30
1656612250000|2022-06-30 18:04:10|162914.5|162824.5|162892.4|162802.4|162914.8|162824.8|162892.4|162802.4|30
1656612260000|2022-06-30 18:04:20|162893.7|162803.7|162900.1|162810.1|162900.3|162810.3|162890.5|162800.5|35
1656612270000|2022-06-30 18:04:30|162900.4|162810.4|162895.5|162805.5|162900.4|162810.4|162892.6|162802.6|27
1656612280000|2022-06-30 18:04:40|162895|162805|162899.6|162809.6|162899.7|162809.7|162895|162805|11
1656612290000|2022-06-30 18:04:50|162902.4|162812.4|162898.6|162808.6|162902.4|162812.4|162884.4|162794.4|33
1656612300000|2022-06-30 18:05:00|162898.9|162808.9|162898.4|162808.4|162900.7|162810.7|162894.4|162804.4|25
1656612310000|2022-06-30 18:05:10|162898.8|162808.8|162904.8|162814.8|162905|162815|162897|162807|25
1656612320000|2022-06-30 18:05:20|162904.6|162814.6|162897.8|162807.8|162905.1|162815.1|162890.1|162800.1|29
1656612330000|2022-06-30 18:05:30|162898.6|162808.6|162893.6|162803.6|162898.9|162808.9|162891.8|162801.8|30
1656612340000|2022-06-30 18:05:40|162893.2|162803.2|162897.8|162807.8|162897.8|162807.8|162893.2|162803.2|20
1656612350000|2022-06-30 18:05:50|162897.9|162807.9|162899.4|162809.4|162904|162814|162892.8|162802.8|18
1656612360000|2022-06-30 18:06:00|162898.2|162808.2|162892.9|162802.9|162900.5|162810.5|162885.5|162795.5|16
1656612370000|2022-06-30 18:06:10|162892.4|162802.4|162887.9|162797.9|162892.4|162802.4|162887.9|162797.9|3
1656612380000|2022-06-30 18:06:20|162888.2|162798.2|162887.9|162797.9|162888.2|162798.2|162887.9|162797.9|2
1656612390000|2022-06-30 18:06:30|162887.8|162797.8|162888.5|162798.5|162888.5|162798.5|162887.8|162797.8|3
1656612400000|2022-06-30 18:06:40|162908|162818|162901.9|162811.9|162908|162818|162880.5|162790.5|9
1656612410000|2022-06-30 18:06:50|162896.5|162806.5|162917.4|162827.4|162923.1|162833.1|162896.5|162806.5|23
1656612420000|2022-06-30 18:07:00|162925.8|162835.8|162904.8|162814.8|162925.8|162835.8|162895.4|162805.4|15
1656612430000|2022-06-30 18:07:10|162903.9|162813.9|162908.4|162818.4|162909.1|162819.1|162900|162810|33
1656612440000|2022-06-30 18:07:20|162909.1|162819.1|162904.6|162814.6|162909.6|162819.6|162902.8|162812.8|25
1656612450000|2022-06-30 18:07:30|162904.1|162814.1|162913|162823|162917.2|162827.2|162903.6|162813.6|25
1656612460000|2022-06-30 18:07:40|162912.8|162822.8|162911.9|162821.9|162920|162830|162911.2|162821.2|30
1656612470000|2022-06-30 18:07:50|162912.1|162822.1|162912.5|162822.5|162920.4|162830.4|162911.9|162821.9|33
1656612480000|2022-06-30 18:08:00|162915.8|162825.8|162907.8|162817.8|162915.8|162825.8|162907.7|162817.7|28
1656612490000|2022-06-30 18:08:10|162908.1|162818.1|162908.9|162818.9|162909.6|162819.6|162908|162818|20
1656612500000|2022-06-30 18:08:20|162908.6|162818.6|162900.7|162810.7|162908.9|162818.9|162895.1|162805.1|27
1656612510000|2022-06-30 18:08:30|162900.5|162810.5|162901.5|162811.5|162902.2|162812.2|162900.2|162810.2|22
1656612520000|2022-06-30 18:08:40|162901.4|162811.4|162901.7|162811.7|162901.7|162811.7|162900.3|162810.3|16
1656612530000|2022-06-30 18:08:50|162901.5|162811.5|162909.1|162819.1|162909.6|162819.6|162901.5|162811.5|13
1656612540000|2022-06-30 18:09:00|162909|162819|162915.3|162825.3|162915.3|162825.3|162908.4|162818.4|21
1656612550000|2022-06-30 18:09:10|162915.9|162825.9|162918.8|162828.8|162926.2|162836.2|162915.9|162825.9|24
1656612560000|2022-06-30 18:09:20|162919.3|162829.3|162920.3|162830.3|162921.9|162831.9|162919.1|162829.1|14
1656612570000|2022-06-30 18:09:30|162923.2|162833.2|162906.4|162816.4|162923.7|162833.7|162896.7|162806.7|19
1656612580000|2022-06-30 18:09:40|162909.3|162819.3|162909.2|162819.2|162909.5|162819.5|162905.8|162815.8|25
1656612590000|2022-06-30 18:09:50|162909|162819|162903|162813|162909.2|162819.2|162900.6|162810.6|18
1656612600000|2022-06-30 18:10:00|162903.2|162813.2|162906.5|162816.5|162906.7|162816.7|162903.2|162813.2|11
1656612610000|2022-06-30 18:10:10|162906.6|162816.6|162904.8|162814.8|162906.6|162816.6|162904.3|162814.3|15
1656612620000|2022-06-30 18:10:20|162905|162815|162905.3|162815.3|162905.4|162815.4|162904.7|162814.7|9
1656612630000|2022-06-30 18:10:30|162905.4|162815.4|162890.1|162800.1|162905.4|162815.4|162888.8|162798.8|31
1656612640000|2022-06-30 18:10:40|162890.3|162800.3|162891.3|162801.3|162891.3|162801.3|162887.4|162797.4|20
1656612650000|2022-06-30 18:10:50|162891.4|162801.4|162875.9|162785.9|162891.8|162801.8|162867.1|162777.1|35
1656612660000|2022-06-30 18:11:00|162875.5|162785.5|162884.1|162794.1|162885.6|162795.6|162875.1|162785.1|31
1656612670000|2022-06-30 18:11:10|162883.8|162793.8|162900.4|162810.4|162901.2|162811.2|162883.8|162793.8|33
1656612680000|2022-06-30 18:11:20|162896.1|162806.1|162897.5|162807.5|162899.7|162809.7|162895.9|162805.9|27
1656612690000|2022-06-30 18:11:30|162897.3|162807.3|162890|162800|162897.6|162807.6|162885.1|162795.1|20
1656612700000|2022-06-30 18:11:40|162890.1|162800.1|162890.2|162800.2|162890.9|162800.9|162887.2|162797.2|15
1656612710000|2022-06-30 18:11:50|162893.7|162803.7|162887.7|162797.7|162893.7|162803.7|162885.7|162795.7|24
1656612720000|2022-06-30 18:12:00|162890.2|162800.2|162898.1|162808.1|162900.9|162810.9|162889.1|162799.1|23
1656612730000|2022-06-30 18:12:10|162900.2|162810.2|162900.3|162810.3|162905.6|162815.6|162898.9|162808.9|16
1656612740000|2022-06-30 18:12:20|162900.8|162810.8|162882.7|162792.7|162904.7|162814.7|162872.4|162782.4|26
1656612750000|2022-06-30 18:12:30|162885.3|162795.3|162876|162786|162891.7|162801.7|162872.9|162782.9|21
1656612760000|2022-06-30 18:12:40|162877|162787|162876.9|162786.9|162879.3|162789.3|162870.4|162780.4|14
1656612770000|2022-06-30 18:12:50|162879.5|162789.5|162893|162803|162898.3|162808.3|162876.5|162786.5|21
1656612780000|2022-06-30 18:13:00|162896.2|162806.2|162897.9|162807.9|162901.2|162811.2|162885.7|162795.7|30
1656612790000|2022-06-30 18:13:10|162898.5|162808.5|162894.6|162804.6|162899.8|162809.8|162890.4|162800.4|34
1656612800000|2022-06-30 18:13:20|162894.4|162804.4|162891.4|162801.4|162898.8|162808.8|162886.5|162796.5|30
1656612810000|2022-06-30 18:13:30|162892.7|162802.7|162873.2|162783.2|162894.7|162804.7|162870.2|162780.2|28
1656612820000|2022-06-30 18:13:40|162872.4|162782.4|162870.6|162780.6|162874.3|162784.3|162870.5|162780.5|17
1656612830000|2022-06-30 18:13:50|162872.9|162782.9|162885.2|162795.2|162887.7|162797.7|162872.9|162782.9|31
1656612840000|2022-06-30 18:14:00|162884.9|162794.9|162895.1|162805.1|162898.5|162808.5|162881.3|162791.3|34
1656612850000|2022-06-30 18:14:10|162890.2|162800.2|162899.1|162809.1|162899.1|162809.1|162888.6|162798.6|32
1656612860000|2022-06-30 18:14:20|162899.6|162809.6|162903|162813|162907.5|162817.5|162896.4|162806.4|32
1656612870000|2022-06-30 18:14:30|162903.3|162813.3|162899.3|162809.3|162906.2|162816.2|162898.5|162808.5|28
1656612880000|2022-06-30 18:14:40|162900.1|162810.1|162905.5|162815.5|162906.8|162816.8|162897.6|162807.6|27
1656612890000|2022-06-30 18:14:50|162905.2|162815.2|162907.1|162817.1|162907.1|162817.1|162902.7|162812.7|23
1656612900000|2022-06-30 18:15:00|162901.2|162811.2|162897|162807|162909.6|162819.6|162895.9|162805.9|30
1656612910000|2022-06-30 18:15:10|162896.9|162806.9|162896.5|162806.5|162904.7|162814.7|162891.9|162801.9|34
1656612920000|2022-06-30 18:15:20|162897.3|162807.3|162900.9|162810.9|162904.6|162814.6|162888.3|162798.3|33
1656612930000|2022-06-30 18:15:30|162900.2|162810.2|162886.1|162796.1|162902.3|162812.3|162886.1|162796.1|28
1656612940000|2022-06-30 18:15:40|162884.3|162794.3|162892.9|162802.9|162893.3|162803.3|162884.3|162794.3|35
1656612950000|2022-06-30 18:15:50|162892.7|162802.7|162869.8|162779.8|162893.7|162803.7|162858.9|162768.9|29
1656612960000|2022-06-30 18:16:00|162871.7|162781.7|162881.6|162791.6|162882.5|162792.5|162870.3|162780.3|25
1656612970000|2022-06-30 18:16:10|162883.5|162793.5|162882.8|162792.8|162885.9|162795.9|162881.1|162791.1|22
1656612980000|2022-06-30 18:16:20|162882.2|162792.2|162888.3|162798.3|162888.7|162798.7|162882.1|162792.1|16
1656612990000|2022-06-30 18:16:30|162888.4|162798.4|162888.6|162798.6|162889|162799|162877.5|162787.5|21
1656613000000|2022-06-30 18:16:40|162887.5|162797.5|162879.1|162789.1|162888.3|162798.3|162875.2|162785.2|23
1656613010000|2022-06-30 18:16:50|162879.2|162789.2|162883.9|162793.9|162883.9|162793.9|162878.7|162788.7|22
1656613020000|2022-06-30 18:17:00|162884.9|162794.9|162881.8|162791.8|162897.8|162807.8|162881.8|162791.8|22
1656613030000|2022-06-30 18:17:10|162883.4|162793.4|162886.4|162796.4|162889.9|162799.9|162877.4|162787.4|20
1656613040000|2022-06-30 18:17:20|162885.2|162795.2|162888.4|162798.4|162888.6|162798.6|162884.8|162794.8|12
1656613050000|2022-06-30 18:17:30|162888.3|162798.3|162883.6|162793.6|162888.7|162798.7|162882.4|162792.4|14
1656613060000|2022-06-30 18:17:40|162884.7|162794.7|162882.9|162792.9|162886|162796|162869.4|162779.4|16
1656613070000|2022-06-30 18:17:50|162882.3|162792.3|162879.8|162789.8|162889.4|162799.4|162872.8|162782.8|28
1656613080000|2022-06-30 18:18:00|162880.2|162790.2|162881.2|162791.2|162881.5|162791.5|162879.9|162789.9|14
1656613090000|2022-06-30 18:18:10|162880.5|162790.5|162890|162800|162891.8|162801.8|162879.4|162789.4|24
1656613100000|2022-06-30 18:18:20|162890.9|162800.9|162898.7|162808.7|162903.8|162813.8|162890.4|162800.4|28
1656613110000|2022-06-30 18:18:30|162900.1|162810.1|162904.1|162814.1|162905.9|162815.9|162899|162809|31
1656613120000|2022-06-30 18:18:40|162904.3|162814.3|162906|162816|162909.9|162819.9|162902.5|162812.5|29
1656613130000|2022-06-30 18:18:50|162906.3|162816.3|162901.7|162811.7|162911.5|162821.5|162900.5|162810.5|29
1656613140000|2022-06-30 18:19:00|162901.6|162811.6|162896.4|162806.4|162906.3|162816.3|162896.4|162806.4|27
1656613150000|2022-06-30 18:19:10|162897.4|162807.4|162882|162792|162899.3|162809.3|162872.6|162782.6|27
1656613160000|2022-06-30 18:19:20|162881.8|162791.8|162882.4|162792.4|162882.5|162792.5|162880.5|162790.5|16
1656613170000|2022-06-30 18:19:30|162882|162792|162867.4|162777.4|162882.9|162792.9|162867.4|162777.4|13
1656613180000|2022-06-30 18:19:40|162867.7|162777.7|162879.4|162789.4|162885.5|162795.5|162867.7|162777.7|17
1656613190000|2022-06-30 18:19:50|162885.8|162795.8|162883.1|162793.1|162888|162798|162880.3|162790.3|13
1656613200000|2022-06-30 18:20:00|162885.5|162795.5|162887|162797|162890.4|162800.4|162885.5|162795.5|6
1656613210000|2022-06-30 18:20:10|162889.5|162799.5|162879.4|162789.4|162894.4|162804.4|162875.6|162785.6|33
1656613220000|2022-06-30 18:20:20|162881.3|162791.3|162888.9|162798.9|162889.3|162799.3|162880.1|162790.1|20
1656613230000|2022-06-30 18:20:30|162889.3|162799.3|162894|162804|162895.1|162805.1|162881.2|162791.2|25
1656613240000|2022-06-30 18:20:40|162895.6|162805.6|162887.4|162797.4|162898.2|162808.2|162883.5|162793.5|25
1656613250000|2022-06-30 18:20:50|162886.8|162796.8|162877.8|162787.8|162887.4|162797.4|162873.3|162783.3|23
1656613260000|2022-06-30 18:21:00|162878.4|162788.4|162879|162789|162881|162791|162877.5|162787.5|21
1656613270000|2022-06-30 18:21:10|162879.2|162789.2|162882.2|162792.2|162892.4|162802.4|162878.4|162788.4|27
1656613280000|2022-06-30 18:21:20|162882.1|162792.1|162898.8|162808.8|162899.1|162809.1|162882|162792|30
1656613290000|2022-06-30 18:21:30|162898.4|162808.4|162895.3|162805.3|162898.4|162808.4|162888|162798|29
1656613300000|2022-06-30 18:21:40|162896.1|162806.1|162897.9|162807.9|162900.9|162810.9|162893.2|162803.2|22
1656613310000|2022-06-30 18:21:50|162898.2|162808.2|162894.7|162804.7|162899.7|162809.7|162889.7|162799.7|30
1656613320000|2022-06-30 18:22:00|162897.1|162807.1|162896.8|162806.8|162904.4|162814.4|162889|162799|37
1656613330000|2022-06-30 18:22:10|162895.3|162805.3|162891.4|162801.4|162901|162811|162891.4|162801.4|26
1656613340000|2022-06-30 18:22:20|162891.8|162801.8|162891.5|162801.5|162899.9|162809.9|162890.9|162800.9|32
1656613350000|2022-06-30 18:22:30|162890.1|162800.1|162897.4|162807.4|162904.7|162814.7|162890.1|162800.1|36
1656613360000|2022-06-30 18:22:40|162897.7|162807.7|162908.8|162818.8|162908.8|162818.8|162897.7|162807.7|31
1656613370000|2022-06-30 18:22:50|162905.3|162815.3|162893.6|162803.6|162905.3|162815.3|162887.7|162797.7|28
1656613380000|2022-06-30 18:23:00|162894.3|162804.3|162895.7|162805.7|162903.1|162813.1|162892.1|162802.1|36
1656613390000|2022-06-30 18:23:10|162898.2|162808.2|162897.4|162807.4|162902.1|162812.1|162894.4|162804.4|32
1656613400000|2022-06-30 18:23:20|162894.7|162804.7|162892.5|162802.5|162895.3|162805.3|162880.8|162790.8|35
1656613410000|2022-06-30 18:23:30|162892|162802|162891.1|162801.1|162905.9|162815.9|162888.6|162798.6|35
1656613420000|2022-06-30 18:23:40|162891.8|162801.8|162898.6|162808.6|162900.9|162810.9|162890.2|162800.2|23
1656613430000|2022-06-30 18:23:50|162898.7|162808.7|162896.7|162806.7|162898.7|162808.7|162891.6|162801.6|18
1656613440000|2022-06-30 18:24:00|162897.2|162807.2|162891.2|162801.2|162902.2|162812.2|162890.6|162800.6|32
1656613450000|2022-06-30 18:24:10|162894.2|162804.2|162895.5|162805.5|162897.7|162807.7|162892.1|162802.1|29
1656613460000|2022-06-30 18:24:20|162898.1|162808.1|162901.5|162811.5|162903|162813|162895|162805|31
1656613470000|2022-06-30 18:24:30|162901.4|162811.4|162900.9|162810.9|162915.8|162825.8|162897|162807|30
1656613480000|2022-06-30 18:24:40|162901.2|162811.2|162931.5|162841.5|162939|162849|162898.3|162808.3|33
1656613490000|2022-06-30 18:24:50|162931.7|162841.7|162935.3|162845.3|162943.2|162853.2|162931.7|162841.7|36
1656613500000|2022-06-30 18:25:00|162934.9|162844.9|162920.2|162830.2|162937.8|162847.8|162919.7|162829.7|29
1656613510000|2022-06-30 18:25:10|162923.2|162833.2|162923.6|162833.6|162924.2|162834.2|162917.3|162827.3|31
1656613520000|2022-06-30 18:25:20|162924|162834|162927.5|162837.5|162928.6|162838.6|162923.7|162833.7|16
1656613530000|2022-06-30 18:25:30|162927.8|162837.8|162937|162847|162938|162848|162926.9|162836.9|26
1656613540000|2022-06-30 18:25:40|162936.4|162846.4|162929.7|162839.7|162937.7|162847.7|162928.5|162838.5|35
1656613550000|2022-06-30 18:25:50|162928.3|162838.3|162931.2|162841.2|162931.5|162841.5|162926.4|162836.4|20
1656613560000|2022-06-30 18:26:00|162930.1|162840.1|162925.2|162835.2|162930.3|162840.3|162920.7|162830.7|25
1656613570000|2022-06-30 18:26:10|162925.9|162835.9|162926.6|162836.6|162929.7|162839.7|162925.2|162835.2|24
1656613580000|2022-06-30 18:26:20|162926.8|162836.8|162929.3|162839.3|162935.5|162845.5|162923.4|162833.4|33
1656613590000|2022-06-30 18:26:30|162927.6|162837.6|162927.5|162837.5|162928.8|162838.8|162922|162832|26
1656613600000|2022-06-30 18:26:40|162927.4|162837.4|162925.8|162835.8|162928.5|162838.5|162924.2|162834.2|21
1656613610000|2022-06-30 18:26:50|162925.7|162835.7|162973.3|162883.3|163025.3|162935.3|162925.6|162835.6|24
1656613620000|2022-06-30 18:27:00|162973.2|162883.2|162970.1|162880.1|162974.4|162884.4|162954.6|162864.6|36
1656613630000|2022-06-30 18:27:10|162969.7|162879.7|162938.2|162848.2|162970.7|162880.7|162936.3|162846.3|23
1656613640000|2022-06-30 18:27:20|162937.2|162847.2|162919|162829|162937.2|162847.2|162894|162804|10
1656613650000|2022-06-30 18:27:30|162922|162832|162913|162823|162922|162832|162912.5|162822.5|5
1656613660000|2022-06-30 18:27:40|162918|162828|162902.5|162812.5|162922.5|162832.5|162897|162807|14
1656613670000|2022-06-30 18:27:50|162901.5|162811.5|162904.5|162814.5|162911.9|162821.9|162897.5|162807.5|7
1656613680000|2022-06-30 18:28:00|162911|162821|162917.5|162827.5|162930.5|162840.5|162911|162821|7
1656613690000|2022-06-30 18:28:10|162909.5|162819.5|162900|162810|162909.5|162819.5|162893|162803|4
1656613700000|2022-06-30 18:28:20|162909|162819|162916.2|162826.2|162918.4|162828.4|162909|162819|4
1656613710000|2022-06-30 18:28:30|162923.5|162833.5|162924.2|162834.2|162939.8|162849.8|162920.1|162830.1|25
1656613720000|2022-06-30 18:28:40|162923.9|162833.9|162930.4|162840.4|162930.7|162840.7|162923.9|162833.9|25
1656613730000|2022-06-30 18:28:50|162929.8|162839.8|162927.7|162837.7|162930.4|162840.4|162926.7|162836.7|23
1656613740000|2022-06-30 18:29:00|162927.2|162837.2|162940.5|162850.5|162940.5|162850.5|162926.2|162836.2|17
1656613750000|2022-06-30 18:29:10|162942|162852|162941.5|162851.5|162947|162857|162936.7|162846.7|20
1656613760000|2022-06-30 18:29:20|162945.5|162855.5|162941.8|162851.8|162948.5|162858.5|162941.8|162851.8|16
1656613770000|2022-06-30 18:29:30|162945.2|162855.2|162943.2|162853.2|162945.5|162855.5|162942.5|162852.5|13
1656613780000|2022-06-30 18:29:40|162942.5|162852.5|162936.9|162846.9|162947.6|162857.6|162936.6|162846.6|18
1656613790000|2022-06-30 18:29:50|162937.3|162847.3|162935.1|162845.1|162944.2|162854.2|162935.1|162845.1|14
1656613800000|2022-06-30 18:30:00|162935.8|162845.8|162932.8|162842.8|162946.5|162856.5|162929.7|162839.7|29
1656613810000|2022-06-30 18:30:10|162933.9|162843.9|162937.3|162847.3|162940.6|162850.6|162930.7|162840.7|31
1656613820000|2022-06-30 18:30:20|162932.6|162842.6|162935.9|162845.9|162945|162855|162932.6|162842.6|35
1656613830000|2022-06-30 18:30:30|162935.3|162845.3|162924.3|162834.3|162937.8|162847.8|162922.9|162832.9|30
1656613840000|2022-06-30 18:30:40|162925|162835|162916.1|162826.1|162925.9|162835.9|162916|162826|11
1656613850000|2022-06-30 18:30:50|162910.7|162820.7|162916.5|162826.5|162916.6|162826.6|162905.6|162815.6|31
1656613860000|2022-06-30 18:31:00|162916.1|162826.1|162917.3|162827.3|162918.1|162828.1|162915.9|162825.9|19
1656613870000|2022-06-30 18:31:10|162917.9|162827.9|162932.2|162842.2|162944.5|162854.5|162916.4|162826.4|35
1656613880000|2022-06-30 18:31:20|162931|162841|162939.4|162849.4|162944.7|162854.7|162931|162841|26
1656613890000|2022-06-30 18:31:30|162935.4|162845.4|162931.9|162841.9|162939.9|162849.9|162923.9|162833.9|28
1656613900000|2022-06-30 18:31:40|162934.1|162844.1|162933.6|162843.6|162934.1|162844.1|162916.1|162826.1|21
1656613910000|2022-06-30 18:31:50|162935.3|162845.3|162927.2|162837.2|162935.5|162845.5|162922.8|162832.8|18
1656613920000|2022-06-30 18:32:00|162928.2|162838.2|162940.7|162850.7|162943.4|162853.4|162924.4|162834.4|29
1656613930000|2022-06-30 18:32:10|162938.9|162848.9|162929.8|162839.8|162939.6|162849.6|162927.7|162837.7|25
1656613940000|2022-06-30 18:32:20|162929.4|162839.4|162917|162827|162930.8|162840.8|162913.5|162823.5|21
1656613950000|2022-06-30 18:32:30|162927.1|162837.1|162923.6|162833.6|162927.2|162837.2|162920.2|162830.2|9
1656613960000|2022-06-30 18:32:40|162912.6|162822.6|162896.8|162806.8|162912.6|162822.6|162894.7|162804.7|24
1656613970000|2022-06-30 18:32:50|162897.5|162807.5|162909.6|162819.6|162913.3|162823.3|162895.6|162805.6|22
1656613980000|2022-06-30 18:33:00|162908.7|162818.7|162864.4|162774.4|162910.6|162820.6|162857.2|162767.2|20
1656613990000|2022-06-30 18:33:10|162861.9|162771.9|162875|162785|162883.8|162793.8|162861.9|162771.9|33
1656614000000|2022-06-30 18:33:20|162876.5|162786.5|162877.6|162787.6|162880|162790|162872.6|162782.6|24
1656614010000|2022-06-30 18:33:30|162878.2|162788.2|162858.5|162768.5|162878.6|162788.6|162853.2|162763.2|31
1656614020000|2022-06-30 18:33:40|162858.4|162768.4|162855.9|162765.9|162865.6|162775.6|162843.1|162753.1|29
1656614030000|2022-06-30 18:33:50|162853.8|162763.8|162857.6|162767.6|162859.3|162769.3|162853.2|162763.2|28
1656614040000|2022-06-30 18:34:00|162857.3|162767.3|162854.1|162764.1|162863.4|162773.4|162852.4|162762.4|32
1656614050000|2022-06-30 18:34:10|162854.4|162764.4|162849.1|162759.1|162859.7|162769.7|162845.8|162755.8|24
1656614060000|2022-06-30 18:34:20|162847|162757|162856.4|162766.4|162856.4|162766.4|162844.1|162754.1|21
1656614070000|2022-06-30 18:34:30|162856|162766|162856.3|162766.3|162857.3|162767.3|162854|162764|12
1656614080000|2022-06-30 18:34:40|162856.9|162766.9|162862.5|162772.5|162864.5|162774.5|162849.4|162759.4|23
1656614090000|2022-06-30 18:34:50|162855.7|162765.7|162851.5|162761.5|162855.7|162765.7|162844.8|162754.8|17
1656614100000|2022-06-30 18:35:00|162851.3|162761.3|162857|162767|162858.6|162768.6|162842.8|162752.8|15
1656614110000|2022-06-30 18:35:10|162853|162763|162853.6|162763.6|162854.3|162764.3|162852.5|162762.5|10
1656614120000|2022-06-30 18:35:20|162854.5|162764.5|162851.4|162761.4|162854.5|162764.5|162851.4|162761.4|9
1656614130000|2022-06-30 18:35:30|162852.2|162762.2|162860.2|162770.2|162860.2|162770.2|162852.2|162762.2|20
1656614140000|2022-06-30 18:35:40|162859.9|162769.9|162859.4|162769.4|162861.4|162771.4|162855.8|162765.8|24
1656614150000|2022-06-30 18:35:50|162859.2|162769.2|162853.6|162763.6|162860.7|162770.7|162852.3|162762.3|14
1656614160000|2022-06-30 18:36:00|162854.4|162764.4|162858.5|162768.5|162858.5|162768.5|162851.1|162761.1|10
1656614170000|2022-06-30 18:36:10|162858.6|162768.6|162859.1|162769.1|162868|162778|162858.6|162768.6|23
1656614180000|2022-06-30 18:36:20|162860.3|162770.3|162855.7|162765.7|162861.6|162771.6|162851.7|162761.7|21
1656614190000|2022-06-30 18:36:30|162855.3|162765.3|162857|162767|162857.6|162767.6|162846.7|162756.7|21
1656614200000|2022-06-30 18:36:40|162856.6|162766.6|162858.4|162768.4|162861.4|162771.4|162854.5|162764.5|31
1656614210000|2022-06-30 18:36:50|162859.2|162769.2|162887.1|162797.1|162899.2|162809.2|162859.2|162769.2|28
1656614220000|2022-06-30 18:37:00|162887.7|162797.7|162879.4|162789.4|162890.6|162800.6|162873.2|162783.2|32
1656614230000|2022-06-30 18:37:10|162879.2|162789.2|162883.9|162793.9|162883.9|162793.9|162879.2|162789.2|20
1656614240000|2022-06-30 18:37:20|162885.3|162795.3|162873.8|162783.8|162885.6|162795.6|162872.6|162782.6|22
1656614250000|2022-06-30 18:37:30|162876.7|162786.7|162879|162789|162889.4|162799.4|162876.5|162786.5|33
1656614260000|2022-06-30 18:37:40|162878.6|162788.6|162878.8|162788.8|162880|162790|162874.5|162784.5|19
1656614270000|2022-06-30 18:37:50|162878.6|162788.6|162884.2|162794.2|162888.9|162798.9|162878.6|162788.6|20
1656614280000|2022-06-30 18:38:00|162884.6|162794.6|162875.9|162785.9|162884.6|162794.6|162875.1|162785.1|24
1656614290000|2022-06-30 18:38:10|162878|162788|162856.2|162766.2|162882.9|162792.9|162852.3|162762.3|21
1656614300000|2022-06-30 18:38:20|162849.8|162759.8|162842|162752|162854.9|162764.9|162841.1|162751.1|29
1656614310000|2022-06-30 18:38:30|162843.2|162753.2|162844.7|162754.7|162847.1|162757.1|162841|162751|19
1656614320000|2022-06-30 18:38:40|162844.4|162754.4|162843.7|162753.7|162847.8|162757.8|162843.4|162753.4|16
1656614330000|2022-06-30 18:38:50|162843.3|162753.3|162840.2|162750.2|162843.3|162753.3|162820.5|162730.5|21
1656614340000|2022-06-30 18:39:00|162839.6|162749.6|162849.1|162759.1|162850.8|162760.8|162839.6|162749.6|14
1656614350000|2022-06-30 18:39:10|162848.2|162758.2|162844.5|162754.5|162850.7|162760.7|162844.5|162754.5|17
1656614360000|2022-06-30 18:39:20|162844.4|162754.4|162842.5|162752.5|162846.2|162756.2|162842.5|162752.5|17
1656614370000|2022-06-30 18:39:30|162842.2|162752.2|162840.2|162750.2|162851.6|162761.6|162834.7|162744.7|23
1656614380000|2022-06-30 18:39:40|162840.9|162750.9|162840.4|162750.4|162841.1|162751.1|162839.5|162749.5|11
1656614390000|2022-06-30 18:39:50|162840.9|162750.9|162833.9|162743.9|162840.9|162750.9|162832.1|162742.1|20
1656614400000|2022-06-30 18:40:00|162836.9|162746.9|162845|162755|162847.1|162757.1|162833.4|162743.4|33
1656614410000|2022-06-30 18:40:10|162844.4|162754.4|162837|162747|162845.8|162755.8|162836.4|162746.4|24
1656614420000|2022-06-30 18:40:20|162837.6|162747.6|162843.1|162753.1|162845.9|162755.9|162837.6|162747.6|27
1656614430000|2022-06-30 18:40:30|162843.6|162753.6|162844.5|162754.5|162844.5|162754.5|162841.4|162751.4|20
1656614440000|2022-06-30 18:40:40|162844.4|162754.4|162850.6|162760.6|162859.4|162769.4|162842.4|162752.4|28
1656614450000|2022-06-30 18:40:50|162851.6|162761.6|162847.4|162757.4|162854.1|162764.1|162846|162756|24
1656614460000|2022-06-30 18:41:00|162846.8|162756.8|162889.5|162799.5|162889.5|162799.5|162845.4|162755.4|27
1656614470000|2022-06-30 18:41:10|162891.5|162801.5|162885.7|162795.7|162891.6|162801.6|162885.7|162795.7|24
1656614480000|2022-06-30 18:41:20|162887.1|162797.1|162884.4|162794.4|162899.3|162809.3|162884.4|162794.4|23
1656614490000|2022-06-30 18:41:30|162883.2|162793.2|162908.7|162818.7|162908.7|162818.7|162883.2|162793.2|26
1656614500000|2022-06-30 18:41:40|162909.1|162819.1|162907.9|162817.9|162910.9|162820.9|162905|162815|30
1656614510000|2022-06-30 18:41:50|162907.2|162817.2|162910.3|162820.3|162924.8|162834.8|162907.2|162817.2|25
1656614520000|2022-06-30 18:42:00|162910.5|162820.5|162897|162807|162911.1|162821.1|162895.7|162805.7|25
1656614530000|2022-06-30 18:42:10|162896.4|162806.4|162907.6|162817.6|162907.6|162817.6|162896.1|162806.1|26
1656614540000|2022-06-30 18:42:20|162907.4|162817.4|162899.9|162809.9|162908.1|162818.1|162899.9|162809.9|20
1656614550000|2022-06-30 18:42:30|162899.8|162809.8|162905.6|162815.6|162906.1|162816.1|162899.1|162809.1|17
1656614560000|2022-06-30 18:42:40|162905.8|162815.8|162904.9|162814.9|162911.2|162821.2|162904.6|162814.6|9
1656614570000|2022-06-30 18:42:50|162906.2|162816.2|162954.4|162864.4|162954.9|162864.9|162906.2|162816.2|17
1656614580000|2022-06-30 18:43:00|162952.7|162862.7|162961.9|162871.9|162964.8|162874.8|162951.6|162861.6|36
1656614590000|2022-06-30 18:43:10|162961.5|162871.5|162964.2|162874.2|162966.1|162876.1|162954.6|162864.6|30
1656614600000|2022-06-30 18:43:20|162964|162874|162957.2|162867.2|162965|162875|162955.4|162865.4|18
1656614610000|2022-06-30 18:43:30|162956.9|162866.9|162961.3|162871.3|162961.3|162871.3|162953.2|162863.2|12
1656614620000|2022-06-30 18:43:40|162961|162871|162960.6|162870.6|162961.1|162871.1|162957.6|162867.6|31
1656614630000|2022-06-30 18:43:50|162960.7|162870.7|162950.8|162860.8|162961.3|162871.3|162950.4|162860.4|24
1656614640000|2022-06-30 18:44:00|162950.4|162860.4|162958.6|162868.6|162959.6|162869.6|162948.9|162858.9|26
1656614650000|2022-06-30 18:44:10|162959.1|162869.1|162961.5|162871.5|162961.8|162871.8|162955.8|162865.8|21
1656614660000|2022-06-30 18:44:20|162961|162871|162957|162867|162961|162871|162956.4|162866.4|15
1656614670000|2022-06-30 18:44:30|162956.8|162866.8|162955.2|162865.2|162957.5|162867.5|162955.2|162865.2|9
1656614680000|2022-06-30 18:44:40|162955.1|162865.1|162950.6|162860.6|162955.2|162865.2|162950|162860|18
1656614690000|2022-06-30 18:44:50|162955.5|162865.5|162960.5|162870.5|162960.7|162870.7|162953.3|162863.3|12
1656614700000|2022-06-30 18:45:00|162958.2|162868.2|162956.2|162866.2|162960.1|162870.1|162955.5|162865.5|14
1656614710000|2022-06-30 18:45:10|162956.7|162866.7|162955.6|162865.6|162957.5|162867.5|162953.3|162863.3|14
1656614720000|2022-06-30 18:45:20|162955|162865|162950.2|162860.2|162957.1|162867.1|162945.9|162855.9|27
1656614730000|2022-06-30 18:45:30|162950.8|162860.8|162960.7|162870.7|162960.7|162870.7|162948.4|162858.4|19
1656614740000|2022-06-30 18:45:40|162960.4|162870.4|162953.9|162863.9|162960.4|162870.4|162953.3|162863.3|30
1656614750000|2022-06-30 18:45:50|162954|162864|162954.2|162864.2|162954.3|162864.3|162954|162864|3
1656614760000|2022-06-30 18:46:00|162953.7|162863.7|162952|162862|162955.2|162865.2|162951.5|162861.5|13
1656614770000|2022-06-30 18:46:10|162952.5|162862.5|162930.9|162840.9|162952.5|162862.5|162930.9|162840.9|15
1656614780000|2022-06-30 18:46:20|162936.8|162846.8|162940.2|162850.2|162940.8|162850.8|162934.8|162844.8|10
1656614790000|2022-06-30 18:46:30|162935.6|162845.6|162923.1|162833.1|162940.2|162850.2|162923.1|162833.1|13
1656614800000|2022-06-30 18:46:40|162922.9|162832.9|162927.5|162837.5|162927.5|162837.5|162920.3|162830.3|21
1656614810000|2022-06-30 18:46:50|162924.7|162834.7|162919.8|162829.8|162924.7|162834.7|162919.5|162829.5|23
1656614820000|2022-06-30 18:47:00|162919.3|162829.3|162928.2|162838.2|162933.6|162843.6|162916.5|162826.5|25
1656614830000|2022-06-30 18:47:10|162929.8|162839.8|162928.1|162838.1|162929.8|162839.8|162927.4|162837.4|12
1656614840000|2022-06-30 18:47:20|162928.5|162838.5|162940.3|162850.3|162941.1|162851.1|162928.1|162838.1|22
1656614850000|2022-06-30 18:47:30|162938.2|162848.2|162934|162844|162941.1|162851.1|162931.9|162841.9|20
1656614860000|2022-06-30 18:47:40|162933.2|162843.2|162928.8|162838.8|162933.3|162843.3|162927.8|162837.8|19
1656614870000|2022-06-30 18:47:50|162928.5|162838.5|162927.9|162837.9|162929.4|162839.4|162927.1|162837.1|14
1656614880000|2022-06-30 18:48:00|162927.4|162837.4|162926.3|162836.3|162928.5|162838.5|162926.2|162836.2|11
1656614890000|2022-06-30 18:48:10|162926.2|162836.2|162929.1|162839.1|162930.3|162840.3|162926|162836|16
1656614900000|2022-06-30 18:48:20|162927.9|162837.9|162936.8|162846.8|162937.8|162847.8|162924.9|162834.9|24
1656614910000|2022-06-30 18:48:30|162936.1|162846.1|162933.3|162843.3|162936.1|162846.1|162933.1|162843.1|17
1656614920000|2022-06-30 18:48:40|162933.5|162843.5|162933.7|162843.7|162934.3|162844.3|162932.9|162842.9|9
1656614930000|2022-06-30 18:48:50|162934.2|162844.2|162935.6|162845.6|162937.5|162847.5|162934|162844|24
1656614940000|2022-06-30 18:49:00|162934.8|162844.8|162926.5|162836.5|162936.5|162846.5|162925.7|162835.7|20
1656614950000|2022-06-30 18:49:10|162925.4|162835.4|162928.6|162838.6|162930.1|162840.1|162923.2|162833.2|20
1656614960000|2022-06-30 18:49:20|162928.1|162838.1|162921.9|162831.9|162928.9|162838.9|162919.4|162829.4|19
1656614970000|2022-06-30 18:49:30|162923.8|162833.8|162921.8|162831.8|162923.8|162833.8|162921.7|162831.7|8
1656614980000|2022-06-30 18:49:40|162923.6|162833.6|162920.3|162830.3|162923.8|162833.8|162919.7|162829.7|15
1656614990000|2022-06-30 18:49:50|162919.9|162829.9|162919.7|162829.7|162919.9|162829.9|162918.7|162828.7|14
1656615000000|2022-06-30 18:50:00|162919.6|162829.6|162918.1|162828.1|162927.3|162837.3|162913|162823|22
1656615010000|2022-06-30 18:50:10|162917.8|162827.8|162916.3|162826.3|162921.2|162831.2|162915.7|162825.7|17
1656615020000|2022-06-30 18:50:20|162917.6|162827.6|162917.8|162827.8|162918.7|162828.7|162916.5|162826.5|12
1656615030000|2022-06-30 18:50:30|162920.6|162830.6|162935.9|162845.9|162937.7|162847.7|162920.6|162830.6|20
1656615040000|2022-06-30 18:50:40|162933.6|162843.6|162929.5|162839.5|162933.6|162843.6|162928|162838|19
1656615050000|2022-06-30 18:50:50|162928.5|162838.5|162921.7|162831.7|162929|162839|162921.7|162831.7|17
1656615060000|2022-06-30 18:51:00|162922.6|162832.6|162918.1|162828.1|162922.6|162832.6|162917|162827|18
1656615070000|2022-06-30 18:51:10|162920.5|162830.5|162920.5|162830.5|162922.1|162832.1|162918.8|162828.8|19
1656615080000|2022-06-30 18:51:20|162921.1|162831.1|162930.8|162840.8|162935.4|162845.4|162919.9|162829.9|19
1656615090000|2022-06-30 18:51:30|162931.8|162841.8|162928.5|162838.5|162932.9|162842.9|162928.5|162838.5|15
1656615100000|2022-06-30 18:51:40|162929.2|162839.2|162930.7|162840.7|162936.6|162846.6|162929.2|162839.2|25
1656615110000|2022-06-30 18:51:50|162930.6|162840.6|162930.2|162840.2|162932.4|162842.4|162930.2|162840.2|11
1656615120000|2022-06-30 18:52:00|162936.6|162846.6|162925.7|162835.7|162939.6|162849.6|162924|162834|15
1656615130000|2022-06-30 18:52:10|162926.9|162836.9|162944.9|162854.9|162945.2|162855.2|162926.2|162836.2|16
1656615140000|2022-06-30 18:52:20|162947.9|162857.9|162958.3|162868.3|162966.5|162876.5|162947.6|162857.6|32
1656615150000|2022-06-30 18:52:30|162960|162870|162959.3|162869.3|162962.1|162872.1|162959|162869|17
1656615160000|2022-06-30 18:52:40|162959|162869|162960|162870|162960.5|162870.5|162959|162869|13
1656615170000|2022-06-30 18:52:50|162959.9|162869.9|162963|162873|162964.6|162874.6|162957.9|162867.9|22
1656615180000|2022-06-30 18:53:00|162961.7|162871.7|162965.3|162875.3|162965.6|162875.6|162960.4|162870.4|21
1656615190000|2022-06-30 18:53:10|162965|162875|162964.7|162874.7|162965.3|162875.3|162964.1|162874.1|24
1656615200000|2022-06-30 18:53:20|162964.9|162874.9|162962.1|162872.1|162964.9|162874.9|162960.3|162870.3|21
1656615210000|2022-06-30 18:53:30|162961.9|162871.9|162966.8|162876.8|162967.5|162877.5|162961.8|162871.8|11
1656615220000|2022-06-30 18:53:40|162966.5|162876.5|162965.8|162875.8|162966.6|162876.6|162965.8|162875.8|20
1656615230000|2022-06-30 18:53:50|162966.1|162876.1|162956.1|162866.1|162966.1|162876.1|162954.7|162864.7|16
1656615240000|2022-06-30 18:54:00|162956.2|162866.2|162960.4|162870.4|162960.9|162870.9|162956.2|162866.2|20
1656615250000|2022-06-30 18:54:10|162960.2|162870.2|162983.9|162893.9|162984.7|162894.7|162957.7|162867.7|20
1656615260000|2022-06-30 18:54:20|162984.3|162894.3|162983.3|162893.3|162985.9|162895.9|162982.4|162892.4|14
1656615270000|2022-06-30 18:54:30|162980.3|162890.3|162981.1|162891.1|162981.1|162891.1|162980.3|162890.3|4
1656615280000|2022-06-30 18:54:40|162981.2|162891.2|162992.7|162902.7|163003.5|162913.5|162981.1|162891.1|18
1656615290000|2022-06-30 18:54:50|162992.6|162902.6|162977.8|162887.8|162992.6|162902.6|162974.6|162884.6|21
1656615300000|2022-06-30 18:55:00|162981.5|162891.5|162990.2|162900.2|162992.1|162902.1|162981|162891|17
1656615310000|2022-06-30 18:55:10|162990.7|162900.7|162991.8|162901.8|162994.7|162904.7|162989.9|162899.9|13
1656615320000|2022-06-30 18:55:20|162991.5|162901.5|162990.6|162900.6|162991.8|162901.8|162990|162900|7
1656615330000|2022-06-30 18:55:30|162991.9|162901.9|162986.2|162896.2|162991.9|162901.9|162986.2|162896.2|7
1656615340000|2022-06-30 18:55:40|162986.3|162896.3|162987.3|162897.3|162987.3|162897.3|162986.3|162896.3|2
1656615350000|2022-06-30 18:55:50|162988.1|162898.1|162975.2|162885.2|162988.5|162898.5|162974.7|162884.7|22
1656615360000|2022-06-30 18:56:00|162973.9|162883.9|162982.3|162892.3|162988.1|162898.1|162970.2|162880.2|30
1656615370000|2022-06-30 18:56:10|162981.9|162891.9|162981|162891|162981.9|162891.9|162979.4|162889.4|7
1656615380000|2022-06-30 18:56:20|162982.7|162892.7|162990.6|162900.6|163000.2|162910.2|162973.8|162883.8|30
1656615390000|2022-06-30 18:56:30|162992|162902|162886|162796|162992|162902|162878.6|162788.6|32
1656615400000|2022-06-30 18:56:40|162886.5|162796.5|162888.6|162798.6|162888.8|162798.8|162886.1|162796.1|19
1656615410000|2022-06-30 18:56:50|162888.2|162798.2|162898|162808|162922.8|162812.3|162887.7|162786.8|22
1656615420000|2022-06-30 18:57:00|162897|162807|162891.4|162801.4|162897|162807|162889.7|162799.7|31
1656615430000|2022-06-30 18:57:10|162891.3|162801.3|162878.3|162788.3|162892.3|162802.3|162875.1|162785.1|27
1656615440000|2022-06-30 18:57:20|162873.9|162783.9|162900.6|162770.6|162901.9|162786.6|162873.8|162764.1|32
1656615450000|2022-06-30 18:57:30|162901.6|162771.6|162878.5|162788.5|162901.6|162791.3|162878.4|162771.1|25
1656615460000|2022-06-30 18:57:40|162881|162791|162881.4|162791.4|162891.5|162801.5|162880.8|162790.8|19
1656615470000|2022-06-30 18:57:50|162880.8|162790.8|162877.4|162787.4|162888.5|162798.5|162876.8|162786.8|27
1656615480000|2022-06-30 18:58:00|162877.7|162787.7|162891.8|162801.8|162894.7|162804.7|162876.2|162786.2|21
1656615490000|2022-06-30 18:58:10|162891.6|162801.6|162889.9|162799.9|162893.8|162803.8|162885.6|162795.6|22
1656615500000|2022-06-30 18:58:20|162888.6|162798.6|162878.5|162788.5|162888.6|162798.6|162875.4|162785.4|20
1656615510000|2022-06-30 18:58:30|162880.4|162790.4|162874.6|162784.6|162889.4|162791.3|162874.6|162759.4|21
1656615520000|2022-06-30 18:58:40|162876.8|162786.8|162868.5|162778.5|162876.9|162786.9|162867.4|162777.4|25
1656615530000|2022-06-30 18:58:50|162867.5|162777.5|162882.3|162792.3|162884|162794|162867.5|162777.5|30
1656615540000|2022-06-30 18:59:00|162882.9|162792.9|162871.4|162781.4|162882.9|162792.9|162869|162779|36
1656615550000|2022-06-30 18:59:10|162872.9|162782.9|162872.7|162782.7|162874|162784|162871.8|162781.8|22
1656615560000|2022-06-30 18:59:20|162875.4|162785.4|162875.9|162785.9|162876.7|162786.7|162874.8|162784.8|25
1656615570000|2022-06-30 18:59:30|162875.8|162785.8|162883.9|162793.9|162886.2|162796.2|162875.4|162785.4|32
1656615580000|2022-06-30 18:59:40|162881.9|162791.9|162892.1|162802.1|162892.3|162802.3|162880.3|162790.3|36
1656615590000|2022-06-30 18:59:50|162888|162798|162904.6|162814.6|162904.6|162814.6|162887.1|162797.1|34
1656615600000|2022-06-30 19:00:00|162904.9|162814.9|162935.2|162845.2|162936.3|162846.3|162895.5|162805.5|28
1656615610000|2022-06-30 19:00:10|162935.3|162845.3|162929.3|162839.3|162940.3|162850.3|162923|162833|34
1656615620000|2022-06-30 19:00:20|162926.5|162836.5|162929.3|162839.3|162929.9|162839.9|162924.9|162834.9|30
1656615630000|2022-06-30 19:00:30|162929.4|162839.4|162932.5|162842.5|162936.3|162846.3|162925.3|162835.3|34
1656615640000|2022-06-30 19:00:40|162938.7|162848.7|162981.3|162891.3|162982.7|162892.7|162938.7|162848.7|34
1656615650000|2022-06-30 19:00:50|162981.9|162891.9|162976.1|162886.1|162983.7|162893.7|162955.3|162865.3|22
1656615660000|2022-06-30 19:01:00|162976.2|162886.2|162976.5|162886.5|162977.8|162887.8|162968.5|162878.5|14
1656615670000|2022-06-30 19:01:10|162977.3|162887.3|162974.9|162884.9|162977.3|162887.3|162974|162884|14
1656615680000|2022-06-30 19:01:20|162975.1|162885.1|162979.5|162889.5|162980.7|162890.7|162975.1|162885.1|7
1656615690000|2022-06-30 19:01:30|162975.6|162885.6|162935.9|162845.9|162979.7|162889.7|162932.7|162842.7|18
1656615700000|2022-06-30 19:01:40|162936.2|162846.2|162916|162826|162939.3|162849.3|162915.1|162825.1|28
1656615710000|2022-06-30 19:01:50|162916.7|162826.7|162919.9|162829.9|162920.6|162830.6|162916.7|162826.7|19
1656615720000|2022-06-30 19:02:00|162920.1|162830.1|162918.4|162828.4|162921.2|162831.2|162917.5|162827.5|19
1656615730000|2022-06-30 19:02:10|162918.8|162828.8|162902.4|162812.4|162918.8|162828.8|162899.7|162809.7|31
1656615740000|2022-06-30 19:02:20|162902.1|162812.1|162911.9|162821.9|162912.8|162822.8|162901.6|162811.6|28
1656615750000|2022-06-30 19:02:30|162908.7|162818.7|162911.7|162821.7|162915.4|162825.4|162905.8|162815.8|25
1656615760000|2022-06-30 19:02:40|162910.9|162820.9|162907.7|162817.7|162914.3|162824.3|162904.3|162814.3|27
1656615770000|2022-06-30 19:02:50|162913.1|162823.1|162924.4|162834.4|162926.8|162836.8|162908.1|162818.1|25
1656615780000|2022-06-30 19:03:00|162920.9|162830.9|162925.1|162835.1|162929.3|162839.3|162920.9|162830.9|21
1656615790000|2022-06-30 19:03:10|162923.2|162833.2|162918.3|162828.3|162923.9|162833.9|162912.9|162822.9|31
1656615800000|2022-06-30 19:03:20|162918.5|162828.5|162921|162831|162921|162831|162918.3|162828.3|11
1656615810000|2022-06-30 19:03:30|162920.9|162830.9|162920.4|162830.4|162922.6|162832.6|162920.3|162830.3|21
1656615820000|2022-06-30 19:03:40|162920.6|162830.6|162918.5|162828.5|162923.2|162833.2|162918.5|162828.5|21
1656615830000|2022-06-30 19:03:50|162917.6|162827.6|162917.7|162827.7|162917.8|162827.8|162917|162827|13
1656615840000|2022-06-30 19:04:00|162917.8|162827.8|162920|162830|162920|162830|162916.2|162826.2|23
1656615850000|2022-06-30 19:04:10|162920.3|162830.3|162915.6|162825.6|162920.3|162830.3|162914.4|162824.4|25
1656615860000|2022-06-30 19:04:20|162915.7|162825.7|162914.5|162824.5|162916|162826|162913.2|162823.2|16
1656615870000|2022-06-30 19:04:30|162914.6|162824.6|162915.3|162825.3|162915.7|162825.7|162914.3|162824.3|12
1656615880000|2022-06-30 19:04:40|162914.7|162824.7|162917.9|162827.9|162919|162829|162914.7|162824.7|16
1656615890000|2022-06-30 19:04:50|162917.7|162827.7|162920.9|162830.9|162920.9|162830.9|162916.4|162826.4|16
1656615900000|2022-06-30 19:05:00|162918.9|162828.9|162922|162832|162923.2|162833.2|162918.9|162828.9|18
1656615910000|2022-06-30 19:05:10|162922.1|162832.1|162919.7|162829.7|162928.5|162838.5|162919.2|162829.2|22
1656615920000|2022-06-30 19:05:20|162920|162830|162926.9|162836.9|162931.6|162841.6|162920|162830|32
1656615930000|2022-06-30 19:05:30|162927.4|162837.4|162969.8|162879.8|162976.6|162886.6|162927.4|162837.4|34
1656615940000|2022-06-30 19:05:40|162974|162884|162969.5|162879.5|162975.3|162885.3|162968.2|162878.2|34
1656615950000|2022-06-30 19:05:50|162969.2|162879.2|162973.5|162883.5|162974.7|162884.7|162954.4|162864.4|31
1656615960000|2022-06-30 19:06:00|162968.1|162878.1|162969.4|162879.4|162975.1|162885.1|162958.9|162868.9|31
1656615970000|2022-06-30 19:06:10|162968.6|162878.6|162990|162900|162990|162900|162968.5|162878.5|29
1656615980000|2022-06-30 19:06:20|162990.2|162900.2|162987.9|162897.9|162990.6|162900.6|162983.6|162893.6|10
1656615990000|2022-06-30 19:06:30|162988.7|162898.7|162985.3|162895.3|162992.8|162902.8|162983.4|162893.4|24
1656616000000|2022-06-30 19:06:40|162984.2|162894.2|162987|162897|162990.1|162900.1|162983.8|162893.8|13
1656616010000|2022-06-30 19:06:50|162992.6|162902.6|163003.2|162913.2|163020.3|162919|162988.6|162890.3|16
1656616020000|2022-06-30 19:07:00|163007.9|162917.9|163007.2|162917.2|163010|162920|162994.6|162904.6|34
1656616030000|2022-06-30 19:07:10|163006.4|162916.4|163008|162918|163009|162919|163004.3|162914.3|33
1656616040000|2022-06-30 19:07:20|163005.1|162915.1|163009.9|162919.9|163012|162922|163004.7|162914.7|28
1656616050000|2022-06-30 19:07:30|163013.6|162923.6|163012.8|162922.8|163016.5|162926.5|163009.3|162919.3|28
1656616060000|2022-06-30 19:07:40|163013.8|162923.8|163008.6|162918.6|163015.2|162925.2|163005.2|162915.2|28
1656616070000|2022-06-30 19:07:50|163007.3|162917.3|163010.5|162920.5|163011.1|162921.1|163007.3|162917.3|32
1656616080000|2022-06-30 19:08:00|163010.2|162920.2|163014.2|162924.2|163015.1|162925.1|163009.3|162919.3|22
1656616090000|2022-06-30 19:08:10|163014.4|162924.4|163013.9|162923.9|163015.9|162925.9|163012.8|162922.8|26
1656616100000|2022-06-30 19:08:20|163014.1|162924.1|163015.2|162925.2|163015.7|162925.7|163009.3|162919.3|23
1656616110000|2022-06-30 19:08:30|163014.2|162924.2|163012.3|162922.3|163017.3|162927.3|163010.1|162920.1|24
1656616120000|2022-06-30 19:08:40|163015.2|162925.2|163014.9|162924.9|163016.5|162926.5|163011|162921|20
1656616130000|2022-06-30 19:08:50|163014.1|162924.1|163014.3|162924.3|163017.6|162927.6|163013.6|162923.6|17
1656616140000|2022-06-30 19:09:00|163014.2|162924.2|163013.1|162923.1|163016.7|162926.7|163012|162922|21
1656616150000|2022-06-30 19:09:10|163013.4|162923.4|163024.4|162934.4|163042.7|162952.7|163009.3|162919.3|34
1656616160000|2022-06-30 19:09:20|163031.9|162941.9|163081.7|162991.7|163085.2|162995.2|163031.9|162941.9|37
1656616170000|2022-06-30 19:09:30|163075.3|162985.3|163107.3|163017.3|163107.3|163017.3|163075.3|162985.3|29
1656616180000|2022-06-30 19:09:40|163105.2|163015.2|163105.1|163015.1|163105.7|163015.7|163101.7|163011.7|26
1656616190000|2022-06-30 19:09:50|163104.5|163014.5|163105.3|163015.3|163106.2|163016.2|163103.8|163013.8|23
1656616200000|2022-06-30 19:10:00|163107.7|163017.7|163119.7|163029.7|163125.3|163035.3|163107.7|163017.7|22
1656616210000|2022-06-30 19:10:10|163120.7|163030.7|163102.8|163012.8|163121.2|163031.2|163102.8|163012.8|14
1656616220000|2022-06-30 19:10:20|163103.6|163013.6|163088|162998|163117.8|163027.8|163070.9|162980.9|23
1656616230000|2022-06-30 19:10:30|163087.4|162997.4|163096.8|163006.8|163104.1|163014.1|163087.4|162997.4|24
1656616240000|2022-06-30 19:10:40|163094.6|163004.6|163096.9|163006.9|163098.9|163008.9|163093|163003|23
1656616250000|2022-06-30 19:10:50|163098.1|163008.1|163098.4|163008.4|163100.4|163010.4|163097.8|163007.8|12
1656616260000|2022-06-30 19:11:00|163096.7|163006.7|163102.3|163012.3|163102.5|163012.5|163090.9|163000.9|15
1656616270000|2022-06-30 19:11:10|163100.6|163010.6|163094.7|163004.7|163105.4|163015.4|163092.5|163002.5|22
1656616280000|2022-06-30 19:11:20|163095.7|163005.7|163099.6|163009.6|163107|163017|163094.5|163004.5|25
1656616290000|2022-06-30 19:11:30|163098.2|163008.2|163102.6|163012.6|163103.2|163013.2|163096|163006|21
1656616300000|2022-06-30 19:11:40|163101.6|163011.6|163098.2|163008.2|163115|163025|163098.2|163008.2|24
1656616310000|2022-06-30 19:11:50|163101.3|163011.3|163096.7|163006.7|163104.4|163014.4|163094.1|163004.1|31
1656616320000|2022-06-30 19:12:00|163096.5|163006.5|163101.1|163011.1|163112.6|163022.6|163094.4|163004.4|30
1656616330000|2022-06-30 19:12:10|163103.1|163013.1|163102.6|163012.6|163104.6|163014.6|163095.5|163005.5|23
1656616340000|2022-06-30 19:12:20|163103.1|163013.1|163104.4|163014.4|163116.4|163026.4|163102.4|163012.4|30
1656616350000|2022-06-30 19:12:30|163103.9|163013.9|163106.4|163016.4|163107.1|163017.1|163101.6|163011.6|29
1656616360000|2022-06-30 19:12:40|163106|163016|163090.5|163000.5|163114.7|163024.7|163088.3|162998.3|26
1656616370000|2022-06-30 19:12:50|163096.3|163006.3|163112.4|163022.4|163113.7|163023.7|163093.4|163003.4|30
1656616380000|2022-06-30 19:13:00|163111.8|163021.8|163079.8|162989.8|163112.7|163022.7|163077.7|162987.7|26
1656616390000|2022-06-30 19:13:10|163085.3|162995.3|163084.6|162994.6|163092.2|163002.2|163079.4|162989.4|20
1656616400000|2022-06-30 19:13:20|163085.8|162995.8|163084.5|162994.5|163086.8|162996.8|163081.4|162991.4|23
1656616410000|2022-06-30 19:13:30|163085.3|162995.3|163079.5|162989.5|163086.3|162996.3|163077.7|162987.7|17
1656616420000|2022-06-30 19:13:40|163081.6|162991.6|163083.7|162993.7|163085.1|162995.1|163080.1|162990.1|20
1656616430000|2022-06-30 19:13:50|163083.3|162993.3|163084.9|162994.9|163084.9|162994.9|163078.7|162988.7|22
1656616440000|2022-06-30 19:14:00|163078.5|162988.5|163094.9|163004.9|163094.9|163004.9|163078.5|162988.5|29
1656616450000|2022-06-30 19:14:10|163095.4|163005.4|163097.8|163007.8|163098.2|163008.2|163093|163003|14
1656616460000|2022-06-30 19:14:20|163098|163008|163084.4|162994.4|163098|163008|163082|162992|14
1656616470000|2022-06-30 19:14:30|163080|162990|163085.9|162995.9|163089.9|162999.9|163080|162990|12
1656616480000|2022-06-30 19:14:40|163085.1|162995.1|163010.1|162920.1|163096.8|163006.8|163002.2|162912.2|33
1656616490000|2022-06-30 19:14:50|163011.5|162921.5|163013.4|162923.4|163017.4|162927.4|163007.7|162917.7|30
1656616500000|2022-06-30 19:15:00|163012.2|162922.2|163025.4|162935.4|163025.4|162935.4|163011.2|162921.2|24
1656616510000|2022-06-30 19:15:10|163025.1|162935.1|163027.5|162937.5|163033.3|162943.3|163025.1|162935.1|11
1656616520000|2022-06-30 19:15:20|163029.6|162939.6|163022|162932|163029.6|162939.6|163022|162932|2
1656616530000|2022-06-30 19:15:30|163024|162934|163024|162934|163024|162934|163024|162934|1
1656616540000|2022-06-30 19:15:40|163063.5|162973.5|163033.8|162943.8|163063.5|162973.5|163031.5|162941.5|3
1656616560000|2022-06-30 19:16:00|163043.4|162953.4|163056.3|162966.3|163056.3|162966.3|163043.4|162953.4|2
1656616580000|2022-06-30 19:16:20|163069|162939|163038|162948|163069|162948|163031.3|162920.5|6
1656616590000|2022-06-30 19:16:30|163038.5|162948.5|163027.5|162937.5|163057.1|162967.1|163027|162937|15
1656616600000|2022-06-30 19:16:40|163033.5|162943.5|163034.8|162944.8|163034.8|162944.8|163001.8|162911.8|19
1656616610000|2022-06-30 19:16:50|163035.7|162945.7|163034.5|162944.5|163047|162957|163034|162944|10
1656616620000|2022-06-30 19:17:00|163034|162944|163034.9|162944.9|163038.5|162948.5|163034|162944|8
1656616630000|2022-06-30 19:17:10|163031|162941|163032|162942|163036.5|162946.5|163029.4|162939.4|7
1656616640000|2022-06-30 19:17:20|163035.5|162945.5|163053.9|162963.9|163054.3|162964.3|163028.4|162938.4|18
1656616650000|2022-06-30 19:17:30|163048|162958|163028.9|162938.9|163053.9|162963.9|163028.9|162938.9|19
1656616660000|2022-06-30 19:17:40|163031.7|162941.7|163037.6|162947.6|163037.6|162947.6|163023|162933|28
1656616670000|2022-06-30 19:17:50|163037.8|162947.8|163029.9|162939.9|163038|162948|163028.7|162938.7|17
1656616680000|2022-06-30 19:18:00|163027.1|162937.1|163034.4|162944.4|163034.4|162944.4|163027.1|162937.1|15
1656616690000|2022-06-30 19:18:10|163034.1|162944.1|163032|162942|163035.1|162945.1|163025.8|162935.8|15
1656616700000|2022-06-30 19:18:20|163031.4|162941.4|163030.6|162940.6|163032|162942|163029.2|162939.2|11
1656616710000|2022-06-30 19:18:30|163030.8|162940.8|163007.5|162917.5|163034.7|162944.7|163001.7|162911.7|27
1656616720000|2022-06-30 19:18:40|163008|162918|163020.6|162930.6|163023.7|162933.7|163000|162910|27
1656616730000|2022-06-30 19:18:50|163023.7|162933.7|163025.6|162935.6|163025.6|162935.6|163017.7|162927.7|23
1656616740000|2022-06-30 19:19:00|163029.8|162939.8|163001.6|162911.6|163034.4|162944.4|162995.7|162905.7|30
1656616750000|2022-06-30 19:19:10|163006.8|162916.8|163005.4|162915.4|163011|162921|163000.9|162910.9|24
1656616760000|2022-06-30 19:19:20|163005.9|162915.9|163011.6|162921.6|163014.6|162924.6|163003.3|162913.3|24
1656616770000|2022-06-30 19:19:30|163010.7|162920.7|163011.2|162921.2|163014.7|162924.7|163007.7|162917.7|33
1656616780000|2022-06-30 19:19:40|163011.1|162921.1|163007.7|162917.7|163017.9|162927.9|163007.7|162917.7|32
1656616790000|2022-06-30 19:19:50|163008.2|162918.2|163000|162910|163012.3|162922.3|162999.1|162909.1|29
1656616800000|2022-06-30 19:20:00|162992.8|162902.8|162978.7|162888.7|162992.8|162902.8|162970.7|162880.7|30
1656616810000|2022-06-30 19:20:10|162978.1|162888.1|162972.1|162882.1|162978.2|162888.2|162967.2|162877.2|26
1656616820000|2022-06-30 19:20:20|162971.4|162881.4|162982.4|162892.4|162988|162898|162971.1|162881.1|20
1656616830000|2022-06-30 19:20:30|162984.7|162894.7|162977.4|162887.4|162987.5|162897.5|162968|162878|34
1656616840000|2022-06-30 19:20:40|162977.7|162887.7|162968.8|162878.8|162978.3|162888.3|162966.1|162876.1|28
1656616850000|2022-06-30 19:20:50|162970|162880|162979.3|162889.3|162986.8|162896.8|162969.9|162879.9|30
1656616860000|2022-06-30 19:21:00|162979.8|162889.8|162977.9|162887.9|162983.8|162893.8|162975.5|162885.5|24
1656616870000|2022-06-30 19:21:10|162978.8|162888.8|162970.8|162880.8|162980.5|162890.5|162967.5|162877.5|20
1656616880000|2022-06-30 19:21:20|162970.7|162880.7|162979.3|162889.3|162979.7|162889.7|162970.7|162880.7|17
1656616890000|2022-06-30 19:21:30|162978.6|162888.6|162969.7|162879.7|162979.2|162889.2|162961.3|162871.3|29
1656616900000|2022-06-30 19:21:40|162971|162881|162972.8|162882.8|162973.4|162883.4|162961.7|162871.7|30
1656616910000|2022-06-30 19:21:50|162972.9|162882.9|162966.6|162876.6|162973.8|162883.8|162963.7|162873.7|23
1656616920000|2022-06-30 19:22:00|162966.2|162876.2|162957.4|162867.4|162971.4|162881.4|162951.8|162861.8|28
1656616930000|2022-06-30 19:22:10|162959.6|162869.6|162951.5|162861.5|162961.1|162871.1|162949|162859|30
1656616940000|2022-06-30 19:22:20|162952|162862|162908.5|162818.5|162952|162862|162898|162808|31
1656616950000|2022-06-30 19:22:30|162908.6|162818.6|162912.8|162822.8|162912.9|162822.9|162908.6|162818.6|19
1656616960000|2022-06-30 19:22:40|162912.9|162822.9|162912.9|162822.9|162913.3|162823.3|162912.4|162822.4|16
1656616970000|2022-06-30 19:22:50|162909.3|162819.3|162931.9|162841.9|162955.1|162865.1|162909.3|162819.3|27
1656616980000|2022-06-30 19:23:00|162935.9|162845.9|162931|162841|162937.2|162847.2|162927|162837|23
1656616990000|2022-06-30 19:23:10|162930.7|162840.7|162952.2|162862.2|162957.3|162867.3|162928.3|162838.3|24
1656617000000|2022-06-30 19:23:20|162951|162861|162934.4|162844.4|162955.3|162865.3|162925.8|162835.8|30
1656617010000|2022-06-30 19:23:30|162933.2|162843.2|162932.1|162842.1|162934|162844|162928.7|162838.7|21
1656617020000|2022-06-30 19:23:40|162932.3|162842.3|162924.5|162834.5|162935.9|162845.9|162915|162825|20
1656617030000|2022-06-30 19:23:50|162922.5|162832.5|162902.7|162812.7|162926.5|162836.5|162901.1|162811.1|22
1656617040000|2022-06-30 19:24:00|162903|162813|162904|162814|162911.6|162821.6|162902|162812|28
1656617050000|2022-06-30 19:24:10|162909|162819|162916.2|162826.2|162918.4|162828.4|162908.4|162818.4|27
1656617060000|2022-06-30 19:24:20|162918|162828|162916|162826|162918.7|162828.7|162913.2|162823.2|28
1656617070000|2022-06-30 19:24:30|162916.4|162826.4|162921.9|162831.9|162922.1|162832.1|162915|162825|15
1656617080000|2022-06-30 19:24:40|162922.5|162832.5|162905.6|162815.6|162923.1|162833.1|162905.6|162815.6|21
1656617090000|2022-06-30 19:24:50|162911.1|162821.1|162880.4|162790.4|162911.8|162821.8|162880.3|162790.3|30
1656617100000|2022-06-30 19:25:00|162881.1|162791.1|162884.6|162794.6|162884.6|162794.6|162881.1|162791.1|14
1656617110000|2022-06-30 19:25:10|162884.1|162794.1|162882.6|162792.6|162886.4|162796.4|162874.9|162784.9|14
1656617120000|2022-06-30 19:25:20|162882.9|162792.9|162879.7|162789.7|162884.3|162794.3|162879.7|162789.7|8
1656617130000|2022-06-30 19:25:30|162880.1|162790.1|162879.9|162789.9|162881.2|162791.2|162879.3|162789.3|9
1656617140000|2022-06-30 19:25:40|162877|162787|162858.6|162768.6|162877.2|162787.2|162852.6|162762.6|35
1656617150000|2022-06-30 19:25:50|162858.7|162768.7|162858.3|162768.3|162863.2|162773.2|162857.8|162767.8|28
1656617160000|2022-06-30 19:26:00|162858.1|162768.1|162854.6|162764.6|162858.9|162768.9|162850.2|162760.2|25
1656617170000|2022-06-30 19:26:10|162853.7|162763.7|162853.5|162763.5|162856.9|162766.9|162853|162763|24
1656617180000|2022-06-30 19:26:20|162854.2|162764.2|162848.6|162758.6|162858.9|162768.9|162846.9|162756.9|26
1656617190000|2022-06-30 19:26:30|162848.4|162758.4|162854.6|162764.6|162862.1|162772.1|162846.4|162756.4|28
1656617200000|2022-06-30 19:26:40|162855.2|162765.2|162856.1|162766.1|162860.3|162770.3|162852.8|162762.8|17
1656617210000|2022-06-30 19:26:50|162856|162766|162855.8|162765.8|162856.1|162766.1|162855.6|162765.6|10
1656617220000|2022-06-30 19:27:00|162855.9|162765.9|162863.1|162773.1|162863.5|162773.5|162855.8|162765.8|23
1656617230000|2022-06-30 19:27:10|162864.4|162774.4|162865.9|162775.9|162871|162781|162864.3|162774.3|23
1656617240000|2022-06-30 19:27:20|162865.7|162775.7|162861.4|162771.4|162871.2|162781.2|162860.8|162770.8|25
1656617250000|2022-06-30 19:27:30|162861.2|162771.2|162852.2|162762.2|162861.5|162771.5|162851.8|162761.8|27
1656617260000|2022-06-30 19:27:40|162852.5|162762.5|162849.2|162759.2|162853.4|162763.4|162849|162759|15
1656617270000|2022-06-30 19:27:50|162850|162760|162858|162768|162858.7|162768.7|162850|162760|30
1656617280000|2022-06-30 19:28:00|162858.1|162768.1|162858.9|162768.9|162860.2|162770.2|162857.8|162767.8|15
1656617290000|2022-06-30 19:28:10|162858.1|162768.1|162860.4|162770.4|162861.1|162771.1|162858.1|162768.1|15
1656617300000|2022-06-30 19:28:20|162860.3|162770.3|162854.7|162764.7|162860.4|162770.4|162853.4|162763.4|17
1656617310000|2022-06-30 19:28:30|162854.6|162764.6|162854.3|162764.3|162855.3|162765.3|162850.4|162760.4|22
1656617320000|2022-06-30 19:28:40|162855|162765|162852.7|162762.7|162856.5|162766.5|162848|162758|21
1656617330000|2022-06-30 19:28:50|162852.8|162762.8|162858.1|162768.1|162858.1|162768.1|162852.8|162762.8|25
1656617340000|2022-06-30 19:29:00|162858|162768|162859|162769|162859.6|162769.6|162858|162768|14
1656617350000|2022-06-30 19:29:10|162859.2|162769.2|162853.6|162763.6|162859.7|162769.7|162853.6|162763.6|12
1656617360000|2022-06-30 19:29:20|162855|162765|162853.5|162763.5|162855|162765|162851.2|162761.2|18
1656617370000|2022-06-30 19:29:30|162853.8|162763.8|162855.9|162765.9|162855.9|162765.9|162853.7|162763.7|19
1656617380000|2022-06-30 19:29:40|162856.5|162766.5|162852.7|162762.7|162856.9|162766.9|162852.7|162762.7|16
1656617390000|2022-06-30 19:29:50|162852.8|162762.8|162850.5|162760.5|162852.9|162762.9|162850.5|162760.5|17
1656617400000|2022-06-30 19:30:00|162848.4|162758.4|162846.5|162756.5|162860|162770|162846.5|162756.5|27
1656617410000|2022-06-30 19:30:10|162847.6|162757.6|162846.1|162756.1|162847.8|162757.8|162845.6|162755.6|22
1656617420000|2022-06-30 19:30:20|162846.2|162756.2|162847.8|162757.8|162847.8|162757.8|162845.1|162755.1|19
1656617430000|2022-06-30 19:30:30|162848.5|162758.5|162849.6|162759.6|162851.7|162761.7|162848.5|162758.5|17
1656617440000|2022-06-30 19:30:40|162850.8|162760.8|162837.6|162747.6|162851.2|162761.2|162825.7|162735.7|23
1656617450000|2022-06-30 19:30:50|162837|162747|162836.9|162746.9|162840.5|162750.5|162836.1|162746.1|17
1656617460000|2022-06-30 19:31:00|162837|162747|162849.7|162759.7|162854.4|162764.4|162837|162747|24
1656617470000|2022-06-30 19:31:10|162850.1|162760.1|162839.3|162749.3|162853.2|162763.2|162836.9|162746.9|31
1656617480000|2022-06-30 19:31:20|162840.6|162750.6|162797.6|162707.6|162841.1|162751.1|162794.8|162704.8|36
1656617490000|2022-06-30 19:31:30|162798.4|162708.4|162797.1|162707.1|162800.1|162710.1|162796.6|162706.6|27
1656617500000|2022-06-30 19:31:40|162797.2|162707.2|162786.9|162696.9|162797.4|162707.4|162785.4|162695.4|20
1656617510000|2022-06-30 19:31:50|162788.1|162698.1|162802.6|162712.6|162803.7|162713.7|162787.7|162697.7|27
1656617520000|2022-06-30 19:32:00|162803.5|162713.5|162804.5|162714.5|162806.3|162716.3|162801.2|162711.2|25
1656617530000|2022-06-30 19:32:10|162803.9|162713.9|162794.2|162704.2|162804.6|162714.6|162792.3|162702.3|20
1656617540000|2022-06-30 19:32:20|162794.8|162704.8|162794|162704|162795.1|162705.1|162792.4|162702.4|18
1656617550000|2022-06-30 19:32:30|162793.5|162703.5|162790.9|162700.9|162795.1|162705.1|162785.7|162695.7|26
1656617560000|2022-06-30 19:32:40|162789.8|162699.8|162796.2|162706.2|162798.8|162708.8|162789.1|162699.1|24
1656617570000|2022-06-30 19:32:50|162796.5|162706.5|162785.3|162695.3|162797.9|162707.9|162782|162692|36
1656617580000|2022-06-30 19:33:00|162788.7|162698.7|162800.6|162710.6|162808.4|162718.4|162788.7|162698.7|28
1656617590000|2022-06-30 19:33:10|162802.2|162712.2|162795|162705|162802.7|162712.7|162793.8|162703.8|27
1656617600000|2022-06-30 19:33:20|162795.7|162705.7|162790.3|162700.3|162795.7|162705.7|162790.3|162700.3|18
1656617610000|2022-06-30 19:33:30|162790.4|162700.4|162809.6|162719.6|162815.2|162725.2|162787|162697|28
1656617620000|2022-06-30 19:33:40|162809.7|162719.7|162816.3|162726.3|162816.3|162726.3|162809.7|162719.7|19
1656617630000|2022-06-30 19:33:50|162816.1|162726.1|162814.6|162724.6|162816.2|162726.2|162813.2|162723.2|17
1656617640000|2022-06-30 19:34:00|162814.4|162724.4|162811|162721|162818.1|162728.1|162811|162721|13
1656617650000|2022-06-30 19:34:10|162809.7|162719.7|162806.8|162716.8|162812|162722|162804.9|162714.9|21
1656617660000|2022-06-30 19:34:20|162807.5|162717.5|162803.2|162713.2|162812.6|162722.6|162798.6|162708.6|22
1656617670000|2022-06-30 19:34:30|162802.3|162712.3|162800.9|162710.9|162802.3|162712.3|162799.9|162709.9|9
1656617680000|2022-06-30 19:34:40|162801.5|162711.5|162803|162713|162803|162713|162801.5|162711.5|8
1656617690000|2022-06-30 19:34:50|162802.5|162712.5|162804.2|162714.2|162808.4|162718.4|162802.5|162712.5|11
1656617700000|2022-06-30 19:35:00|162806|162716|162806.1|162716.1|162810.4|162720.4|162805.5|162715.5|15
1656617710000|2022-06-30 19:35:10|162806.3|162716.3|162804.6|162714.6|162806.5|162716.5|162801.7|162711.7|9
1656617720000|2022-06-30 19:35:20|162806|162716|162800.3|162710.3|162806.8|162716.8|162799.1|162709.1|9
1656617730000|2022-06-30 19:35:30|162800.2|162710.2|162800|162710|162800.2|162710.2|162799.5|162709.5|5
1656617740000|2022-06-30 19:35:40|162801.4|162711.4|162815.6|162725.6|162816.3|162726.3|162800.7|162710.7|18
1656617750000|2022-06-30 19:35:50|162816|162726|162812.2|162722.2|162816.7|162726.7|162809.9|162719.9|12
1656617760000|2022-06-30 19:36:00|162819.4|162729.4|162814.5|162724.5|162819.6|162729.6|162814.5|162724.5|15
1656617770000|2022-06-30 19:36:10|162814.8|162724.8|162800.1|162710.1|162814.8|162724.8|162797.2|162707.2|23
1656617780000|2022-06-30 19:36:20|162806.1|162716.1|162801|162711|162806.1|162716.1|162799.9|162709.9|19
1656617790000|2022-06-30 19:36:30|162799|162709|162798|162708|162801|162711|162797.1|162707.1|15
1656617800000|2022-06-30 19:36:40|162797.9|162707.9|162797.2|162707.2|162798.2|162708.2|162795|162705|11
1656617810000|2022-06-30 19:36:50|162795.8|162705.8|162788.3|162698.3|162796.7|162706.7|162785.1|162695.1|27
1656617820000|2022-06-30 19:37:00|162788.6|162698.6|162787.6|162697.6|162792.4|162702.4|162783|162693|37
1656617830000|2022-06-30 19:37:10|162789.1|162699.1|162785.9|162695.9|162791.8|162701.8|162783.4|162693.4|36
1656617840000|2022-06-30 19:37:20|162787.2|162697.2|162800.1|162710.1|162801.2|162711.2|162785.8|162695.8|24
1656617850000|2022-06-30 19:37:30|162800.6|162710.6|162800.9|162710.9|162803.5|162713.5|162798.2|162708.2|21
1656617860000|2022-06-30 19:37:40|162801.7|162711.7|162792|162702|162802.4|162712.4|162792|162702|24
1656617870000|2022-06-30 19:37:50|162792.6|162702.6|162790.5|162700.5|162792.6|162702.6|162780.8|162690.8|22
1656617880000|2022-06-30 19:38:00|162788.1|162698.1|162789.5|162699.5|162791.6|162701.6|162785.7|162695.7|11
1656617890000|2022-06-30 19:38:10|162791.4|162701.4|162790.6|162700.6|162793.8|162703.8|162790.5|162700.5|18
1656617900000|2022-06-30 19:38:20|162792|162702|162798.1|162708.1|162799.3|162709.3|162790.9|162700.9|23
1656617910000|2022-06-30 19:38:30|162797.5|162707.5|162798.3|162708.3|162798.3|162708.3|162793.7|162703.7|13
1656617920000|2022-06-30 19:38:40|162797.5|162707.5|162805.2|162715.2|162806.3|162716.3|162797.1|162707.1|13
1656617930000|2022-06-30 19:38:50|162806.4|162716.4|162800.5|162710.5|162808.2|162718.2|162799.4|162709.4|11
1656617940000|2022-06-30 19:39:00|162801.4|162711.4|162801|162711|162804|162714|162792.6|162702.6|18
1656617950000|2022-06-30 19:39:10|162796.7|162706.7|162800.5|162710.5|162803.7|162713.7|162796.5|162706.5|15
1656617960000|2022-06-30 19:39:20|162801.1|162711.1|162799.8|162709.8|162801.1|162711.1|162798.8|162708.8|17
1656617970000|2022-06-30 19:39:30|162799.9|162709.9|162801|162711|162801|162711|162799.9|162709.9|9
1656617980000|2022-06-30 19:39:40|162800.8|162710.8|162796.3|162706.3|162801|162711|162794.5|162704.5|15
1656617990000|2022-06-30 19:39:50|162796.4|162706.4|162800.6|162710.6|162800.6|162710.6|162796|162706|19
1656618000000|2022-06-30 19:40:00|162799.3|162709.3|162798.2|162708.2|162801.6|162711.6|162798.2|162708.2|17
1656618010000|2022-06-30 19:40:10|162793.9|162703.9|162793|162703|162801.7|162711.7|162791.3|162701.3|23
1656618020000|2022-06-30 19:40:20|162792.7|162702.7|162795.6|162705.6|162796.1|162706.1|162787.8|162697.8|29
1656618030000|2022-06-30 19:40:30|162795.5|162705.5|162798.6|162708.6|162799|162709|162795.5|162705.5|20
1656618040000|2022-06-30 19:40:40|162798.7|162708.7|162797.4|162707.4|162799.2|162709.2|162795.7|162705.7|23
1656618050000|2022-06-30 19:40:50|162796.6|162706.6|162786|162696|162799.8|162709.8|162786|162696|25
1656618060000|2022-06-30 19:41:00|162788.9|162698.9|162791.7|162701.7|162796|162706|162786.5|162696.5|33
1656618070000|2022-06-30 19:41:10|162792.3|162702.3|162798.5|162708.5|162799.9|162709.9|162792.3|162702.3|23
1656618080000|2022-06-30 19:41:20|162798.2|162708.2|162800.6|162710.6|162800.6|162710.6|162796.6|162706.6|16
1656618090000|2022-06-30 19:41:30|162801.7|162711.7|162800.2|162710.2|162801.7|162711.7|162799.8|162709.8|20
1656618100000|2022-06-30 19:41:40|162799.8|162709.8|162814|162724|162818.3|162728.3|162797.8|162707.8|22
1656618110000|2022-06-30 19:41:50|162811.8|162721.8|162812.4|162722.4|162815.2|162725.2|162810.9|162720.9|27
1656618120000|2022-06-30 19:42:00|162812.6|162722.6|162815|162725|162817.6|162727.6|162807.4|162717.4|20
1656618130000|2022-06-30 19:42:10|162812.4|162722.4|162808.2|162718.2|162816.7|162726.7|162805.8|162715.8|17
1656618140000|2022-06-30 19:42:20|162809.5|162719.5|162834.5|162744.5|162834.5|162744.5|162809.2|162719.2|28
1656618150000|2022-06-30 19:42:30|162832.2|162742.2|162820.2|162730.2|162832.2|162742.2|162818.8|162728.8|27
1656618160000|2022-06-30 19:42:40|162819.9|162729.9|162806.2|162716.2|162819.9|162729.9|162801.6|162711.6|21
1656618170000|2022-06-30 19:42:50|162806.5|162716.5|162796.1|162706.1|162806.5|162716.5|162794.8|162704.8|19
1656618180000|2022-06-30 19:43:00|162795.4|162705.4|162794.3|162704.3|162796.8|162706.8|162794.3|162704.3|20
1656618190000|2022-06-30 19:43:10|162794.7|162704.7|162806.4|162716.4|162812.6|162722.6|162793.8|162703.8|28
1656618200000|2022-06-30 19:43:20|162808|162718|162811.8|162721.8|162815.7|162725.7|162806.7|162716.7|26
1656618210000|2022-06-30 19:43:30|162810.8|162720.8|162811.4|162721.4|162812.4|162722.4|162810.7|162720.7|13
1656618220000|2022-06-30 19:43:40|162811.8|162721.8|162796|162706|162811.8|162721.8|162796|162706|22
1656618230000|2022-06-30 19:43:50|162795.9|162705.9|162801.2|162711.2|162801.2|162711.2|162795.6|162705.6|20
1656618240000|2022-06-30 19:44:00|162801.3|162711.3|162815.1|162725.1|162815.1|162725.1|162798.6|162708.6|22
1656618250000|2022-06-30 19:44:10|162813.6|162723.6|162807.9|162717.9|162817.1|162727.1|162806.7|162716.7|20
1656618260000|2022-06-30 19:44:20|162808.2|162718.2|162801.4|162711.4|162808.4|162718.4|162800.6|162710.6|16
1656618270000|2022-06-30 19:44:30|162801.1|162711.1|162798.1|162708.1|162802.2|162712.2|162790.1|162700.1|32
1656618280000|2022-06-30 19:44:40|162797.9|162707.9|162797.3|162707.3|162800.8|162710.8|162792.6|162702.6|26
1656618290000|2022-06-30 19:44:50|162796.5|162706.5|162799.7|162709.7|162804.2|162714.2|162796.5|162706.5|25
1656618300000|2022-06-30 19:45:00|162799.4|162709.4|162801.9|162711.9|162802.4|162712.4|162798.7|162708.7|31
1656618310000|2022-06-30 19:45:10|162801.1|162711.1|162794|162704|162805.9|162715.9|162794|162704|34
1656618320000|2022-06-30 19:45:20|162793.1|162703.1|162793.1|162703.1|162796.2|162706.2|162791.1|162701.1|28
1656618330000|2022-06-30 19:45:30|162794|162704|162800.8|162710.8|162800.8|162710.8|162793.8|162703.8|25
1656618340000|2022-06-30 19:45:40|162799.8|162709.8|162790.5|162700.5|162802.2|162712.2|162789.7|162699.7|23
1656618350000|2022-06-30 19:45:50|162791.5|162701.5|162793.1|162703.1|162797.3|162707.3|162790.5|162700.5|29
1656618360000|2022-06-30 19:46:00|162793.3|162703.3|162777|162687|162798.9|162708.9|162775.8|162685.8|27
1656618370000|2022-06-30 19:46:10|162778.2|162688.2|162775.4|162685.4|162778.8|162688.8|162775.4|162685.4|18
1656618380000|2022-06-30 19:46:20|162775.8|162685.8|162775.5|162685.5|162777.1|162687.1|162775.3|162685.3|18
1656618390000|2022-06-30 19:46:30|162776.4|162686.4|162778.3|162688.3|162781.3|162691.3|162775.7|162685.7|28
1656618400000|2022-06-30 19:46:40|162778.2|162688.2|162779.4|162689.4|162784|162694|162777|162687|23
1656618410000|2022-06-30 19:46:50|162781.9|162691.9|162776.8|162686.8|162783.4|162693.4|162776.8|162686.8|16
1656618420000|2022-06-30 19:47:00|162780.3|162690.3|162773.7|162683.7|162780.3|162690.3|162772.1|162682.1|9
1656618430000|2022-06-30 19:47:10|162771.9|162681.9|162784.6|162694.6|162792.5|162702.5|162771.9|162681.9|25
1656618440000|2022-06-30 19:47:20|162785.4|162695.4|162776|162686|162785.4|162695.4|162775.2|162685.2|19
1656618450000|2022-06-30 19:47:30|162776.5|162686.5|162776.3|162686.3|162792.8|162702.8|162774.1|162684.1|14
1656618460000|2022-06-30 19:47:40|162777.9|162687.9|162772.4|162682.4|162778.2|162688.2|162767.7|162677.7|16
1656618470000|2022-06-30 19:47:50|162772.5|162682.5|162778.2|162688.2|162780.8|162690.8|162771.8|162681.8|20
1656618480000|2022-06-30 19:48:00|162777.2|162687.2|162780.4|162690.4|162784.9|162694.9|162776.3|162686.3|15
1656618490000|2022-06-30 19:48:10|162782.6|162692.6|162776.2|162686.2|162782.6|162692.6|162776.2|162686.2|14
1656618500000|2022-06-30 19:48:20|162776.8|162686.8|162788|162698|162788.8|162698.8|162776.5|162686.5|13
1656618510000|2022-06-30 19:48:30|162786.1|162696.1|162792.1|162702.1|162794.3|162704.3|162785.5|162695.5|17
1656618520000|2022-06-30 19:48:40|162792.2|162702.2|162792.1|162702.1|162792.2|162702.2|162788.6|162698.6|20
1656618530000|2022-06-30 19:48:50|162792.4|162702.4|162786.6|162696.6|162792.9|162702.9|162785.6|162695.6|23
1656618540000|2022-06-30 19:49:00|162785.9|162695.9|162791.2|162701.2|162815.4|162708.9|162780.4|162685.4|33
1656618550000|2022-06-30 19:49:10|162792.6|162702.6|162795.6|162705.6|162795.7|162705.7|162786.6|162696.6|36
1656618560000|2022-06-30 19:49:20|162794.3|162704.3|162798.9|162708.9|162801.9|162711.9|162794.3|162704.3|25
1656618570000|2022-06-30 19:49:30|162799.1|162709.1|162803|162713|162803.5|162713.5|162799.1|162709.1|14
1656618580000|2022-06-30 19:49:40|162799.6|162709.6|162787.5|162697.5|162799.6|162709.6|162787.2|162697.2|18
1656618590000|2022-06-30 19:49:50|162791.7|162701.7|162796.9|162706.9|162800.7|162710.7|162791.7|162701.7|28
1656618600000|2022-06-30 19:50:00|162796.5|162706.5|162834|162704|162834|162714.5|162796.5|162692.8|7
1656618610000|2022-06-30 19:50:10|162785.6|162695.6|162792.5|162702.5|162802|162712|162785.6|162695.6|3
1656618630000|2022-06-30 19:50:30|162798.5|162708.5|162788|162698|162798.5|162708.5|162788|162698|4
1656618660000|2022-06-30 19:51:00|162781.5|162691.5|162788.5|162698.5|162791.5|162701.5|162781.5|162691.5|5
1656618680000|2022-06-30 19:51:20|162795.5|162705.5|162784.2|162694.2|162795.5|162705.5|162783.3|162693.3|20
1656618690000|2022-06-30 19:51:30|162790.3|162700.3|162785|162695|162790.3|162700.3|162785|162695|7
1656618700000|2022-06-30 19:51:40|162780|162690|162787.7|162697.7|162789.9|162699.9|162780|162690|12
1656618710000|2022-06-30 19:51:50|162786.1|162696.1|162800|162710|162815|162710.1|162786.1|162685|25
1656618720000|2022-06-30 19:52:00|162799|162709|162801.2|162711.2|162803.6|162713.6|162797|162707|17
1656618730000|2022-06-30 19:52:10|162801.1|162711.1|162799.6|162709.6|162803.6|162713.6|162799.2|162709.2|15
1656618740000|2022-06-30 19:52:20|162799.5|162709.5|162799.3|162709.3|162807.6|162717.6|162798.9|162708.9|28
1656618750000|2022-06-30 19:52:30|162799.8|162709.8|162798.5|162708.5|162803.1|162713.1|162797.7|162707.7|29
1656618760000|2022-06-30 19:52:40|162798.4|162708.4|162797.6|162707.6|162801.1|162711.1|162796.4|162706.4|24
1656618770000|2022-06-30 19:52:50|162799.1|162709.1|162793.1|162703.1|162799.1|162709.1|162792.5|162702.5|23
1656618780000|2022-06-30 19:53:00|162795.7|162705.7|162800.3|162710.3|162805.1|162715.1|162795.7|162705.7|27
1656618790000|2022-06-30 19:53:10|162800.2|162710.2|162799.3|162709.3|162800.5|162710.5|162799|162709|24
1656618800000|2022-06-30 19:53:20|162799.5|162709.5|162800.6|162710.6|162800.6|162710.6|162799|162709|21
1656618810000|2022-06-30 19:53:30|162801|162711|162797.4|162707.4|162801.3|162711.3|162795.5|162705.5|30
1656618820000|2022-06-30 19:53:40|162798.2|162708.2|162794.3|162704.3|162800.1|162710.1|162794.1|162704.1|22
1656618830000|2022-06-30 19:53:50|162793.7|162703.7|162798.4|162708.4|162798.4|162708.4|162793.7|162703.7|15
1656618840000|2022-06-30 19:54:00|162798.1|162708.1|162798.2|162708.2|162801.9|162711.9|162797.6|162707.6|24
1656618850000|2022-06-30 19:54:10|162797.9|162707.9|162798.6|162708.6|162799.5|162709.5|162796.9|162706.9|23
1656618860000|2022-06-30 19:54:20|162798.4|162708.4|162799|162709|162802.4|162712.4|162798.1|162708.1|25
1656618870000|2022-06-30 19:54:30|162799.4|162709.4|162802.2|162712.2|162802.4|162712.4|162798.1|162708.1|26
1656618880000|2022-06-30 19:54:40|162798.8|162708.8|162804.8|162714.8|162805.7|162715.7|162798.8|162708.8|7
1656618910000|2022-06-30 19:55:10|162828.5|162698.5|162792|162702|162828.5|162702|162791.5|162683.8|6
1656618920000|2022-06-30 19:55:20|162792.2|162702.2|162794.8|162704.8|162797.1|162707.1|162791.8|162701.8|12
1656618930000|2022-06-30 19:55:30|162794.6|162704.6|162799.9|162709.9|162804.9|162714.9|162793.8|162703.8|18
1656618940000|2022-06-30 19:55:40|162799.8|162709.8|162801.1|162711.1|162802.1|162712.1|162799|162709|14
1656618950000|2022-06-30 19:55:50|162801.7|162711.7|162801.7|162711.7|162802|162712|162796.7|162706.7|19
1656618960000|2022-06-30 19:56:00|162801.9|162711.9|162796.7|162706.7|162808.1|162718.1|162796.7|162706.7|20
1656618970000|2022-06-30 19:56:10|162797.3|162707.3|162784.4|162694.4|162800|162710|162784.4|162694.4|21
1656618980000|2022-06-30 19:56:20|162783.7|162693.7|162757.6|162667.6|162789.4|162699.4|162757.6|162667.6|22
1656618990000|2022-06-30 19:56:30|162757.7|162667.7|162755.3|162665.3|162757.8|162667.8|162755|162665|15
1656619000000|2022-06-30 19:56:40|162754.9|162664.9|162761.8|162671.8|162763.6|162673.6|162754.8|162664.8|6
1656619010000|2022-06-30 19:56:50|162761.7|162671.7|162760.6|162670.6|162761.7|162671.7|162759.8|162669.8|12
1656619020000|2022-06-30 19:57:00|162760.3|162670.3|162768|162678|162768|162678|162754.9|162664.9|13
1656619030000|2022-06-30 19:57:10|162758.4|162668.4|162769.6|162679.6|162776.6|162682.6|162752|162646.6|17
1656619040000|2022-06-30 19:57:20|162769.7|162679.7|162772.9|162682.9|162775.9|162685.9|162767.8|162677.8|25
1656619050000|2022-06-30 19:57:30|162772.6|162682.6|162769.6|162679.6|162774.4|162684.4|162769.6|162679.6|13
1656619060000|2022-06-30 19:57:40|162770.1|162680.1|162769.4|162679.4|162771|162681|162769.3|162679.3|9
1656619070000|2022-06-30 19:57:50|162768.7|162678.7|162776.4|162686.4|162777.7|162687.7|162766.8|162676.8|24
1656619080000|2022-06-30 19:58:00|162776.5|162686.5|162784.6|162694.6|162788.4|162698.4|162774.6|162684.6|28
1656619090000|2022-06-30 19:58:10|162784|162694|162786.4|162696.4|162788.7|162698.7|162784|162694|21
1656619100000|2022-06-30 19:58:20|162786.5|162696.5|162786.5|162696.5|162789.2|162699.2|162783.2|162693.2|19
1656619110000|2022-06-30 19:58:30|162787.9|162697.9|162786.1|162696.1|162791.1|162701.1|162785.4|162695.4|21
1656619120000|2022-06-30 19:58:40|162786.7|162696.7|162783.2|162693.2|162790.6|162700.6|162779.5|162689.5|25
1656619130000|2022-06-30 19:58:50|162784.6|162694.6|162782.6|162692.6|162788.3|162698.3|162780.8|162690.8|31
1656619140000|2022-06-30 19:59:00|162783.3|162693.3|162798.9|162708.9|162800.8|162710.8|162781.6|162691.6|36
1656619150000|2022-06-30 19:59:10|162796.9|162706.9|162795.2|162705.2|162796.9|162706.9|162795|162705|24
1656619160000|2022-06-30 19:59:20|162795.5|162705.5|162790.4|162700.4|162795.5|162705.5|162789.9|162699.9|22
1656619170000|2022-06-30 19:59:30|162790.3|162700.3|162786.2|162696.2|162790.6|162700.6|162786|162696|28
1656619180000|2022-06-30 19:59:40|162786.4|162696.4|162783.1|162693.1|162786.4|162696.4|162783.1|162693.1|29
1656619190000|2022-06-30 19:59:50|162783.3|162693.3|162775.9|162685.9|162784.7|162694.7|162775.9|162685.9|30
1656619200000|2022-06-30 20:00:00|162778.5|162688.5|162675.2|162545.2|162805.2|162693.8|162658.5|162527|13
1656619210000|2022-06-30 20:00:10|162696.7|162566.7|162701.6|162571.6|162703.6|162573.6|162686.5|162556.5|30
1656619220000|2022-06-30 20:00:20|162699.5|162569.5|162699.5|162569.5|162699.5|162569.5|162699.5|162569.5|1
1656619230000|2022-06-30 20:00:30|162699.1|162569.1|162683.5|162593.5|162713.2|162601.8|162683.5|162561.5|23
1656619240000|2022-06-30 20:00:40|162695.8|162605.8|162709|162579|162710.1|162605.8|162687|162575.7|33
1656619250000|2022-06-30 20:00:50|162707.3|162577.3|162675.5|162585.5|162707.7|162588.2|162668.7|162567.4|33
1656619260000|2022-06-30 20:01:00|162676.8|162586.8|162675.4|162585.4|162676.8|162586.8|162669.4|162579.4|29
1656619270000|2022-06-30 20:01:10|162677|162587|162674.4|162584.4|162677|162587|162666.2|162576.2|36
1656619280000|2022-06-30 20:01:20|162672.4|162582.4|162672.6|162582.6|162675.3|162585.3|162671.1|162581.1|31
1656619290000|2022-06-30 20:01:30|162673.5|162583.5|162673.3|162583.3|162676.6|162586.6|162670.7|162580.7|29
1656619300000|2022-06-30 20:01:40|162673.6|162583.6|162672.9|162582.9|162680.1|162590.1|162671.8|162581.8|29
1656619310000|2022-06-30 20:01:50|162673.1|162583.1|162675.6|162585.6|162676.2|162586.2|162670.7|162580.7|30
1656619320000|2022-06-30 20:02:00|162674.5|162584.5|162675.9|162585.9|162679.5|162589.5|162667.2|162577.2|36
1656619330000|2022-06-30 20:02:10|162675.4|162585.4|162673.9|162583.9|162677.3|162587.3|162672.8|162582.8|31
1656619340000|2022-06-30 20:02:20|162674.1|162584.1|162675.1|162585.1|162676.4|162586.4|162671.4|162581.4|31
1656619350000|2022-06-30 20:02:30|162649.2|162559.2|162646.8|162556.8|162650.5|162560.5|162643.3|162553.3|26
1656619360000|2022-06-30 20:02:40|162647|162557|162652.3|162562.3|162652.3|162562.3|162646.4|162556.4|16
1656619370000|2022-06-30 20:02:50|162650.3|162560.3|162650.2|162560.2|162650.9|162560.9|162648.7|162558.7|23
1656619380000|2022-06-30 20:03:00|162649.8|162559.8|162645.2|162555.2|162650.4|162560.4|162639.3|162549.3|29
1656619390000|2022-06-30 20:03:10|162643.1|162553.1|162641.7|162551.7|162644.6|162554.6|162639.9|162549.9|20
1656619400000|2022-06-30 20:03:20|162640|162550|162645.5|162555.5|162645.5|162555.5|162640|162550|21
1656619410000|2022-06-30 20:03:30|162645.7|162555.7|162643.2|162553.2|162645.9|162555.9|162643.2|162553.2|18
1656619420000|2022-06-30 20:03:40|162643.5|162553.5|162626.3|162536.3|162646.8|162556.8|162624.9|162534.9|27
1656619430000|2022-06-30 20:03:50|162630.6|162540.6|162632.1|162542.1|162636.2|162546.2|162612.4|162522.4|38
1656619440000|2022-06-30 20:04:00|162632.2|162542.2|162640.7|162550.7|162645.8|162555.8|162627.1|162537.1|35
1656619450000|2022-06-30 20:04:10|162641.4|162551.4|162632.6|162542.6|162642.2|162552.2|162632.6|162542.6|26
1656619460000|2022-06-30 20:04:20|162632.2|162542.2|162629.6|162539.6|162632.2|162542.2|162628.9|162538.9|22
1656619470000|2022-06-30 20:04:30|162629|162539|162656.4|162566.4|162656.4|162566.4|162629|162539|24
1656619480000|2022-06-30 20:04:40|162651.9|162561.9|162646.9|162556.9|162661.1|162571.1|162640.3|162550.3|33
1656619490000|2022-06-30 20:04:50|162644.7|162554.7|162641.9|162551.9|162647.4|162557.4|162640.2|162550.2|30
1656619500000|2022-06-30 20:05:00|162642.9|162552.9|162644.3|162554.3|162650.3|162560.3|162639.2|162549.2|28
1656619510000|2022-06-30 20:05:10|162643.5|162553.5|162651.1|162561.1|162651.1|162561.1|162642.3|162552.3|27
1656619520000|2022-06-30 20:05:20|162649.5|162559.5|162653.7|162563.7|162656.3|162566.3|162648.5|162558.5|19
1656619530000|2022-06-30 20:05:30|162653.1|162563.1|162651.5|162561.5|162656.2|162566.2|162651.5|162561.5|20
1656619540000|2022-06-30 20:05:40|162659.2|162569.2|162703|162613|162716.3|162626.3|162657.9|162567.9|34
1656619550000|2022-06-30 20:05:50|162704.4|162614.4|162711.3|162621.3|162713.2|162623.2|162703.1|162613.1|27
1656619560000|2022-06-30 20:06:00|162710.4|162620.4|162720.9|162630.9|162721.6|162631.6|162710.1|162620.1|18
1656619570000|2022-06-30 20:06:10|162721.5|162631.5|162719.5|162629.5|162721.9|162631.9|162718.8|162628.8|23
1656619580000|2022-06-30 20:06:20|162720.1|162630.1|162718|162628|162721.8|162631.8|162717.8|162627.8|15
1656619590000|2022-06-30 20:06:30|162717.8|162627.8|162711.3|162621.3|162718.2|162628.2|162711.3|162621.3|14
1656619600000|2022-06-30 20:06:40|162714.3|162624.3|162714.8|162624.8|162718.9|162628.9|162713.2|162623.2|13
1656619610000|2022-06-30 20:06:50|162714.7|162624.7|162714.9|162624.9|162718.4|162628.4|162714.7|162624.7|9
1656619620000|2022-06-30 20:07:00|162718|162628|162712.1|162622.1|162720.1|162630.1|162710.5|162620.5|18
1656619630000|2022-06-30 20:07:10|162714.1|162624.1|162711.9|162621.9|162714.1|162624.1|162711|162621|16
1656619640000|2022-06-30 20:07:20|162712.1|162622.1|162718.4|162628.4|162722.9|162632.9|162712.1|162622.1|20
1656619650000|2022-06-30 20:07:30|162717.7|162627.7|162718|162628|162718|162628|162688.2|162598.2|27
1656619660000|2022-06-30 20:07:40|162715.5|162625.5|162714.9|162624.9|162717.4|162627.4|162714.3|162624.3|15
1656619670000|2022-06-30 20:07:50|162714.1|162624.1|162711.8|162621.8|162714.6|162624.6|162711.8|162621.8|6
1656619680000|2022-06-30 20:08:00|162710.5|162620.5|162740.8|162610.8|162744|162630.5|162710.5|162610.2|19
1656619690000|2022-06-30 20:08:10|162745.2|162615.2|162755.2|162625.2|162755.2|162625.2|162735.4|162605.4|17
1656619700000|2022-06-30 20:08:20|162750.9|162620.9|162783.8|162653.8|162783.8|162653.8|162750.1|162620.1|23
1656619710000|2022-06-30 20:08:30|162775.7|162645.7|162766.1|162676.1|162783.6|162678.7|162766.1|162645.7|8
1656619720000|2022-06-30 20:08:40|162763.8|162673.8|162762.8|162672.8|162766.8|162676.8|162762.6|162672.6|5
1656619730000|2022-06-30 20:08:50|162764.9|162674.9|162770.3|162680.3|162770.3|162680.3|162764.9|162674.9|5
1656619740000|2022-06-30 20:09:00|162761.2|162671.2|162762.2|162672.2|162780.2|162675.2|162759.3|162647.6|13
1656619750000|2022-06-30 20:09:10|162760.6|162670.6|162758.3|162668.3|162760.6|162670.6|162758.3|162668.3|3
1656619760000|2022-06-30 20:09:20|162758.4|162668.4|162780.1|162650.1|162780.3|162674.1|162758.4|162650.1|6
1656619770000|2022-06-30 20:09:30|162780.4|162650.4|162782.9|162652.9|162783.8|162653.8|162780|162650|10
1656619780000|2022-06-30 20:09:40|162782.1|162652.1|162782.1|162652.1|162784.8|162654.8|162781.2|162651.2|17
1656619790000|2022-06-30 20:09:50|162787.3|162657.3|162754.4|162664.4|162787.6|162669.4|162746.6|162640.2|22
1656619800000|2022-06-30 20:10:00|162753.5|162663.5|162753.6|162663.6|162755.9|162665.9|162753.5|162663.5|10
1656619810000|2022-06-30 20:10:10|162752.7|162662.7|162753.3|162663.3|162754.5|162664.5|162752.7|162662.7|5
1656619820000|2022-06-30 20:10:20|162756.9|162666.9|162751.7|162661.7|162756.9|162666.9|162751.3|162661.3|7
1656619830000|2022-06-30 20:10:30|162754|162664|162755.8|162665.8|162761.5|162671.5|162753.4|162663.4|9
1656619840000|2022-06-30 20:10:40|162746.3|162656.3|162747.8|162657.8|162751.2|162661.2|162742.8|162652.8|9
1656619850000|2022-06-30 20:10:50|162751.4|162661.4|162752.1|162662.1|162756.7|162666.7|162747.9|162657.9|10
1656619860000|2022-06-30 20:11:00|162754.3|162664.3|162757.7|162667.7|162757.7|162667.7|162752.2|162662.2|8
1656619870000|2022-06-30 20:11:10|162757.5|162667.5|162757.8|162667.8|162757.8|162667.8|162757.5|162667.5|3
1656619880000|2022-06-30 20:11:20|162756.8|162666.8|162756.2|162666.2|162756.8|162666.8|162756.2|162666.2|3
1656619890000|2022-06-30 20:11:30|162756.8|162666.8|162752.8|162662.8|162765.8|162675.8|162748.8|162658.8|7
1656619900000|2022-06-30 20:11:40|162741.4|162651.4|162746.3|162656.3|162751.7|162661.7|162741.4|162651.4|5
1656619910000|2022-06-30 20:11:50|162744.1|162654.1|162731.9|162641.9|162750.9|162660.9|162731.9|162641.9|12
1656619920000|2022-06-30 20:12:00|162732.5|162642.5|162739|162649|162758.1|162653.5|162732.5|162623|18
1656619930000|2022-06-30 20:12:10|162744.4|162654.4|162743.6|162653.6|162744.4|162654.4|162740.7|162650.7|10
1656619940000|2022-06-30 20:12:20|162743.8|162653.8|162735|162645|162745.9|162655.9|162735|162645|13
1656619950000|2022-06-30 20:12:30|162744|162654|162740.3|162650.3|162744|162654|162739.9|162649.9|11
1656619960000|2022-06-30 20:12:40|162743.7|162653.7|162739.6|162649.6|162743.7|162653.7|162739.6|162649.6|2
1656619970000|2022-06-30 20:12:50|162747.5|162657.5|162751.5|162621.5|162752|162657.5|162732|162621.5|9
1656619980000|2022-06-30 20:13:00|162753|162623|162708.7|162618.7|162763.5|162633.5|162705.8|162615.8|20
1656619990000|2022-06-30 20:13:10|162729.6|162599.6|162730|162600|162730|162600|162729.6|162599.6|2
1656620000000|2022-06-30 20:13:20|162731.4|162601.4|162703.8|162613.8|162731.4|162626.8|162703.3|162601.4|5
1656620010000|2022-06-30 20:13:30|162706.6|162616.6|162716.9|162626.9|162716.9|162626.9|162706.6|162616.6|3
1656620020000|2022-06-30 20:13:40|162717.8|162627.8|162700.7|162610.7|162734|162627.8|162700.7|162593.6|5
1656620030000|2022-06-30 20:13:50|162705|162615|162737.5|162607.5|162740|162615|162705|162597.5|15
1656620040000|2022-06-30 20:14:00|162737.3|162607.3|162739.7|162609.7|162740|162610|162736.8|162606.8|5
1656620050000|2022-06-30 20:14:10|162735.5|162605.5|162741.3|162611.3|162742.5|162612.5|162733.6|162603.6|11
1656620060000|2022-06-30 20:14:20|162742.2|162612.2|162722.8|162632.8|162744.6|162638.8|162722.8|162612.2|9
1656620070000|2022-06-30 20:14:30|162726.7|162636.7|162744.8|162614.8|162749.1|162639.6|162715.7|162614.7|15
1656620080000|2022-06-30 20:14:40|162748.5|162618.5|162726.3|162636.3|162750.2|162644.3|162726.3|162618.5|11
1656620090000|2022-06-30 20:14:50|162732.9|162642.9|162731.8|162641.8|162733.5|162643.5|162731.6|162641.6|5
1656620100000|2022-06-30 20:15:00|162731.2|162641.2|162759.6|162629.6|162759.6|162641.2|162731.2|162614.4|28
1656620110000|2022-06-30 20:15:10|162758.4|162628.4|162794.9|162664.9|162798.6|162668.6|162756.2|162626.2|26
1656620120000|2022-06-30 20:15:20|162796.6|162666.6|162790|162660|162796.6|162666.6|162786.7|162656.7|16
1656620130000|2022-06-30 20:15:30|162795.6|162665.6|162794|162664|162796.6|162666.6|162793.1|162663.1|14
1656620140000|2022-06-30 20:15:40|162792.1|162662.1|162776.5|162646.5|162794.2|162678.3|162757.3|162646.5|13
1656620150000|2022-06-30 20:15:50|162774.3|162644.3|162763.5|162673.5|162780.7|162675.5|162753.8|162637.2|15
1656620160000|2022-06-30 20:16:00|162756.7|162666.7|162756.6|162666.6|162762.6|162672.6|162754.8|162664.8|10
1656620170000|2022-06-30 20:16:10|162754|162664|162757.8|162667.8|162759.9|162669.9|162752.3|162662.3|16
1656620180000|2022-06-30 20:16:20|162756.1|162666.1|162761.3|162671.3|162764|162674|162752.1|162662.1|12
1656620190000|2022-06-30 20:16:30|162755.8|162665.8|162753.7|162663.7|162758.7|162668.7|162753.7|162663.7|8
1656620200000|2022-06-30 20:16:40|162752.8|162662.8|162751.3|162661.3|162761.8|162671.8|162751.3|162661.3|10
1656620210000|2022-06-30 20:16:50|162750.2|162660.2|162756.5|162666.5|162764.3|162674.3|162750.2|162660.2|7
1656620220000|2022-06-30 20:17:00|162760.8|162670.8|162759.4|162669.4|162762.9|162672.9|162759.4|162669.4|3
1656620230000|2022-06-30 20:17:10|162760.7|162670.7|162763.1|162673.1|162763.1|162673.1|162758.8|162668.8|3
1656620240000|2022-06-30 20:17:20|162762.5|162672.5|162745.2|162655.2|162762.5|162672.5|162742.6|162652.6|6
1656620250000|2022-06-30 20:17:30|162745.1|162655.1|162753|162663|162765.6|162675.6|162741.3|162651.3|9
1656620260000|2022-06-30 20:17:40|162757.8|162667.8|162760.5|162670.5|162760.5|162670.5|162753.3|162663.3|5
1656620270000|2022-06-30 20:17:50|162760.7|162670.7|162765.2|162675.2|162765.2|162675.2|162753.1|162663.1|7
1656620280000|2022-06-30 20:18:00|162757.9|162667.9|162753.4|162663.4|162759.1|162669.1|162753.4|162663.4|9
1656620290000|2022-06-30 20:18:10|162756.5|162666.5|162744.7|162654.7|162757.4|162667.4|162744.7|162654.7|10
1656620300000|2022-06-30 20:18:20|162749.7|162659.7|162758.7|162668.7|162761.7|162671.7|162746.9|162656.9|7
1656620310000|2022-06-30 20:18:30|162760.8|162670.8|162753.5|162663.5|162761.8|162671.8|162752.4|162662.4|11
1656620320000|2022-06-30 20:18:40|162753.7|162663.7|162759.2|162669.2|162760.9|162670.9|162747.9|162657.9|16
1656620330000|2022-06-30 20:18:50|162759.4|162669.4|162760.7|162670.7|162763.3|162673.3|162754.8|162664.8|9
1656620340000|2022-06-30 20:19:00|162758.9|162668.9|162753.7|162663.7|162760|162670|162753.7|162663.7|14
1656620350000|2022-06-30 20:19:10|162757.8|162667.8|162761.8|162671.8|162761.8|162671.8|162755.6|162665.6|16
1656620360000|2022-06-30 20:19:20|162746.1|162656.1|162759.1|162669.1|162760|162670|162746.1|162656.1|15
1656620370000|2022-06-30 20:19:30|162750.1|162660.1|162759.2|162669.2|162760.5|162670.5|162749|162659|15
1656620380000|2022-06-30 20:19:40|162758|162668|162758.1|162668.1|162759.9|162669.9|162754.5|162664.5|20
1656620390000|2022-06-30 20:19:50|162755.8|162665.8|162754.3|162664.3|162756.7|162666.7|162753.7|162663.7|11
1656620400000|2022-06-30 20:20:00|162753.5|162663.5|162750.7|162660.7|162753.5|162663.5|162745|162655|6
1656620410000|2022-06-30 20:20:10|162746.4|162656.4|162754.4|162664.4|162759.8|162669.8|162746.4|162656.4|7
1656620420000|2022-06-30 20:20:20|162754.6|162664.6|162758.8|162668.8|162758.8|162668.8|162740.3|162650.3|9
1656620430000|2022-06-30 20:20:30|162755.3|162665.3|162751.9|162661.9|162758.5|162668.5|162749|162659|9
1656620440000|2022-06-30 20:20:40|162750.5|162660.5|162738.8|162648.8|162764.4|162663.9|162738.8|162629.3|11
1656620450000|2022-06-30 20:20:50|162739.6|162649.6|162739.9|162649.9|162739.9|162649.9|162735.6|162645.6|11
1656620460000|2022-06-30 20:21:00|162737.6|162647.6|162766.9|162636.9|162776.6|162657.4|162733.7|162636.2|13
1656620470000|2022-06-30 20:21:10|162771.1|162641.1|162753.9|162663.9|162772.5|162665.3|162742.6|162635.7|21
1656620480000|2022-06-30 20:21:20|162755.5|162665.5|162720|162630|162755.8|162665.8|162715.6|162625.6|24
1656620490000|2022-06-30 20:21:30|162718.9|162628.9|162700.7|162610.7|162738.7|162629.2|162698|162608|16
1656620500000|2022-06-30 20:21:40|162699.8|162609.8|162698.4|162608.4|162705.8|162615.8|162696.8|162606.8|6
1656620510000|2022-06-30 20:21:50|162701.3|162611.3|162695.2|162605.2|162709|162619|162693.4|162603.4|17
1656620520000|2022-06-30 20:22:00|162693.2|162603.2|162692.6|162602.6|162693.7|162603.7|162692.6|162602.6|7
1656620530000|2022-06-30 20:22:10|162685|162595|162684|162594|162685.6|162595.6|162684|162594|4
1656620540000|2022-06-30 20:22:20|162687.6|162597.6|162720.4|162590.4|162730.6|162618.1|162687.6|162590.4|10
1656620550000|2022-06-30 20:22:30|162720.7|162590.7|162719.9|162629.9|162721.1|162629.9|162705.2|162590.7|11
1656620560000|2022-06-30 20:22:40|162715.8|162625.8|162697.3|162607.3|162720.6|162625.8|162694.6|162590.2|9
1656620570000|2022-06-30 20:22:50|162715.3|162625.3|162701.2|162611.2|162715.3|162625.3|162700.9|162610.9|7
1656620580000|2022-06-30 20:23:00|162701.6|162611.6|162706.3|162616.3|162710.1|162620.1|162699.6|162609.6|11
1656620590000|2022-06-30 20:23:10|162707.4|162617.4|162700|162610|162707.4|162617.4|162700|162610|2
1656620600000|2022-06-30 20:23:20|162718.1|162628.1|162706.7|162616.7|162718.1|162628.1|162706.7|162616.7|7
1656620610000|2022-06-30 20:23:30|162708.7|162618.7|162706.6|162616.6|162714.3|162624.3|162700|162610|6
1656620620000|2022-06-30 20:23:40|162702.6|162612.6|162714.8|162624.8|162714.8|162624.8|162702.6|162612.6|4
1656620630000|2022-06-30 20:23:50|162710.9|162620.9|162703.9|162613.9|162710.9|162620.9|162700.9|162610.9|6
1656620640000|2022-06-30 20:24:00|162704.5|162614.5|162721.5|162631.5|162721.5|162631.5|162700.3|162610.3|3
1656620660000|2022-06-30 20:24:20|162703.5|162613.5|162695.5|162605.5|162703.5|162613.5|162695.5|162605.5|2
1656620670000|2022-06-30 20:24:30|162692.4|162602.4|162705.9|162615.9|162713.5|162621.7|162692.4|162582.2|5
1656620680000|2022-06-30 20:24:40|162704.3|162614.3|162701.8|162611.8|162704.3|162614.3|162701.8|162611.8|3
1656620690000|2022-06-30 20:24:50|162701.5|162611.5|162701.8|162611.8|162701.8|162611.8|162701.5|162611.5|3
1656620700000|2022-06-30 20:25:00|162721.5|162631.5|162721.5|162631.5|162721.5|162631.5|162721.5|162631.5|1
1656620720000|2022-06-30 20:25:20|162697|162607|162708.8|162618.8|162713.4|162623.4|162693.8|162603.8|4
1656620730000|2022-06-30 20:25:30|162701|162611|162701.9|162611.9|162703.1|162613.1|162701|162611|5
1656620740000|2022-06-30 20:25:40|162712.2|162582.2|162715|162585|162716.2|162586.2|162712.2|162582.2|3
1656620750000|2022-06-30 20:25:50|162714|162584|162721.5|162631.5|162721.5|162631.5|162713.4|162583.4|4
1656620780000|2022-06-30 20:26:20|162713.3|162583.3|162705.7|162615.7|162713.8|162619.7|162705.7|162583.3|5
1656620790000|2022-06-30 20:26:30|162703.1|162613.1|162700|162610|162703.1|162613.1|162700|162610|5
1656620800000|2022-06-30 20:26:40|162700.5|162610.5|162733|162603|162733|162610.5|162699.4|162590.3|4
1656620810000|2022-06-30 20:26:50|162728.2|162598.2|162722.7|162592.7|162728.2|162598.2|162721.7|162591.7|4
1656620820000|2022-06-30 20:27:00|162716.4|162586.4|162729.3|162599.3|162729.3|162599.3|162716.4|162586.4|5
1656620830000|2022-06-30 20:27:10|162727.6|162597.6|162656.7|162566.7|162727.6|162597.6|162656.7|162548.3|16
1656620840000|2022-06-30 20:27:20|162656.3|162566.3|162672.5|162542.5|162672.6|162566.3|162653.9|162541.7|12
1656620850000|2022-06-30 20:27:30|162671.7|162541.7|162674.6|162544.6|162677.4|162547.4|162671.7|162541.7|7
1656620860000|2022-06-30 20:27:40|162674.5|162544.5|162642.8|162552.8|162674.5|162562.5|162642.8|162533.4|9
1656620870000|2022-06-30 20:27:50|162649.4|162519.4|162653.3|162523.3|162658|162564.4|162645.3|162519.4|11
1656620880000|2022-06-30 20:28:00|162654.9|162524.9|162654|162524|162654.9|162524.9|162654|162524|2
1656620890000|2022-06-30 20:28:10|162655.4|162525.4|162651.6|162521.6|162655.4|162525.4|162651.2|162521.2|5
1656620900000|2022-06-30 20:28:20|162652.2|162522.2|162645.2|162555.2|162652.2|162555.2|162639.5|162522.2|4
1656620910000|2022-06-30 20:28:30|162637.7|162547.7|162658.6|162528.6|162658.6|162547.7|162637.7|162528.6|2
1656620920000|2022-06-30 20:28:40|162655.8|162525.8|162661.5|162531.5|162661.9|162531.9|162655.4|162525.4|4
1656620930000|2022-06-30 20:28:50|162655.4|162525.4|162655.8|162525.8|162656.5|162526.5|162655|162525|4
1656620940000|2022-06-30 20:29:00|162645.6|162555.6|162633.8|162543.8|162652.5|162562.5|162633.8|162543.8|4
1656620950000|2022-06-30 20:29:10|162620.4|162530.4|162621.9|162531.9|162621.9|162531.9|162620.4|162530.4|2
1656620960000|2022-06-30 20:29:20|162652.5|162562.5|162641.4|162551.4|162652.5|162562.5|162641.2|162551.2|4
1656620970000|2022-06-30 20:29:30|162637.1|162547.1|162658.1|162528.1|162658.1|162547.1|162637.1|162525.2|3
1656620980000|2022-06-30 20:29:40|162648.9|162518.9|162645.9|162515.9|162648.9|162518.9|162645.9|162515.9|2
1656620990000|2022-06-30 20:29:50|162646.3|162516.3|162632.3|162542.3|162658.3|162549.3|162632.3|162516.3|10
1656621000000|2022-06-30 20:30:00|162633.8|162543.8|162706.8|162576.8|162727.9|162597.9|162633.8|162525.4|25
1656621010000|2022-06-30 20:30:10|162707.2|162577.2|162701.3|162571.3|162709|162579|162696.5|162566.5|28
1656621020000|2022-06-30 20:30:20|162707.6|162577.6|162705.5|162575.5|162709.2|162579.2|162688.7|162558.7|35
1656621030000|2022-06-30 20:30:30|162703.6|162573.6|162717.7|162587.7|162731.8|162601.8|162702.8|162572.8|33
1656621040000|2022-06-30 20:30:40|162717.9|162587.9|162711.8|162581.8|162724.7|162594.7|162707.5|162577.5|25
1656621050000|2022-06-30 20:30:50|162708.5|162578.5|162711.2|162581.2|162722.8|162592.8|162700.6|162570.6|28
1656621060000|2022-06-30 20:31:00|162701.8|162571.8|162704.8|162574.8|162716.6|162586.6|162701.8|162571.8|23
1656621070000|2022-06-30 20:31:10|162702.6|162572.6|162709.3|162579.3|162710.9|162580.9|162701.2|162571.2|32
1656621080000|2022-06-30 20:31:20|162711.6|162581.6|162700.7|162570.7|162713.3|162583.3|162700.7|162570.7|27
1656621090000|2022-06-30 20:31:30|162719.8|162589.8|162712.4|162582.4|162719.8|162589.8|162702.9|162572.9|30
1656621100000|2022-06-30 20:31:40|162711.1|162581.1|162708.1|162578.1|162713.4|162583.4|162704.6|162574.6|29
1656621110000|2022-06-30 20:31:50|162706.8|162576.8|162719.6|162589.6|162725.6|162595.6|162706.8|162576.8|28
1656621120000|2022-06-30 20:32:00|162720.6|162590.6|162719|162589|162726.3|162596.3|162714.4|162584.4|11
1656621130000|2022-06-30 20:32:10|162718.6|162588.6|162714.2|162584.2|162718.6|162588.6|162713|162583|20
1656621140000|2022-06-30 20:32:20|162713.6|162583.6|162705.1|162575.1|162720.9|162616.3|162696.1|162575.1|14
1656621150000|2022-06-30 20:32:30|162706|162576|162684.9|162594.9|162720.1|162611|162684.9|162572.5|25
1656621160000|2022-06-30 20:32:40|162685.6|162595.6|162710.7|162580.7|162710.7|162597.1|162685.1|162580.7|7
1656621170000|2022-06-30 20:32:50|162709.8|162579.8|162709.8|162579.8|162715.8|162585.8|162706|162576|30
1656621180000|2022-06-30 20:33:00|162710.4|162580.4|162720.5|162590.5|162720.5|162590.5|162700.3|162570.3|23
1656621190000|2022-06-30 20:33:10|162714.8|162584.8|162708.5|162578.5|162714.8|162584.8|162706.1|162576.1|14
1656621200000|2022-06-30 20:33:20|162704.3|162574.3|162710.5|162580.5|162710.5|162580.5|162702.7|162572.7|16
1656621210000|2022-06-30 20:33:30|162712.3|162582.3|162716.9|162586.9|162716.9|162586.9|162705.6|162575.6|14
1656621220000|2022-06-30 20:33:40|162696.5|162606.5|162702.4|162572.4|162710.2|162609.3|162696.4|162569.7|16
1656621230000|2022-06-30 20:33:50|162708.6|162578.6|162694.7|162604.7|162708.6|162612.1|162691.5|162574.1|10
1656621240000|2022-06-30 20:34:00|162691.5|162601.5|162708.8|162578.8|162712.7|162601.5|162691.5|162568.5|23
1656621250000|2022-06-30 20:34:10|162709.1|162579.1|162707.8|162577.8|162712.9|162582.9|162701.6|162571.6|32
1656621260000|2022-06-30 20:34:20|162704|162574|162688.2|162558.2|162709|162579.1|162669.1|162556|27
1656621270000|2022-06-30 20:34:30|162690.4|162560.4|162692.5|162562.5|162697.4|162567.4|162686.9|162556.9|12
1656621280000|2022-06-30 20:34:40|162689.5|162559.5|162688.5|162558.5|162695.6|162565.6|162682.6|162552.6|33
1656621290000|2022-06-30 20:34:50|162689.3|162559.3|162704.7|162574.7|162721.5|162591.5|162678.1|162548.1|33
1656621300000|2022-06-30 20:35:00|162702.1|162572.1|162678.8|162548.8|162703.6|162573.6|162677.8|162547.8|21
1656621310000|2022-06-30 20:35:10|162679.4|162549.4|162685|162555|162687.8|162557.8|162677.1|162547.1|14
1656621320000|2022-06-30 20:35:20|162684.9|162554.9|162681.3|162551.3|162684.9|162554.9|162681.3|162551.3|3
1656621330000|2022-06-30 20:35:30|162681.7|162551.7|162682|162552|162682|162552|162681.7|162551.7|2
1656621340000|2022-06-30 20:35:40|162677.1|162547.1|162671.2|162541.2|162686.8|162584.5|162668.7|162541.2|5
1656621350000|2022-06-30 20:35:50|162674.8|162544.8|162702.2|162572.2|162702.2|162572.2|162672|162542|5
1656621360000|2022-06-30 20:36:00|162693.8|162563.8|162720.2|162590.2|162738|162608|162680.6|162550.6|25
1656621370000|2022-06-30 20:36:10|162725.7|162595.7|162721.1|162591.1|162730.4|162600.4|162714.2|162584.2|22
1656621380000|2022-06-30 20:36:20|162718.7|162588.7|162727.3|162597.3|162730.1|162600.1|162718.7|162588.7|21
1656621390000|2022-06-30 20:36:30|162728.9|162598.9|162711.9|162581.9|162729.3|162599.3|162701.6|162571.6|25
1656621400000|2022-06-30 20:36:40|162708.9|162578.9|162722.1|162592.1|162724.3|162594.3|162708.6|162578.6|23
1656621410000|2022-06-30 20:36:50|162720.3|162590.3|162738.4|162608.4|162738.5|162608.5|162714.5|162584.5|30
1656621420000|2022-06-30 20:37:00|162736.3|162606.3|162723.9|162593.9|162737.2|162607.2|162723.9|162593.9|18
1656621430000|2022-06-30 20:37:10|162720.7|162590.7|162733.3|162603.3|162733.3|162603.3|162720.7|162590.7|12
1656621440000|2022-06-30 20:37:20|162729.1|162599.1|162694|162604|162730.6|162622.8|162687.9|162591.5|13
1656621450000|2022-06-30 20:37:30|162697.2|162607.2|162698.5|162608.5|162713.5|162623.5|162697.2|162607.2|12
1656621460000|2022-06-30 20:37:40|162700.8|162610.8|162710.7|162620.7|162712|162622|162698.1|162608.1|14
1656621470000|2022-06-30 20:37:50|162711.1|162621.1|162712.8|162622.8|162720|162630|162711|162621|14
1656621480000|2022-06-30 20:38:00|162710.7|162620.7|162716.1|162586.1|162728.1|162627.5|162705.5|162584.2|21
1656621490000|2022-06-30 20:38:10|162721|162591|162728.3|162598.3|162731.2|162601.2|162715.2|162585.2|26
1656621500000|2022-06-30 20:38:20|162726.8|162596.8|162729.9|162599.9|162732.4|162602.4|162726.8|162596.8|7
1656621510000|2022-06-30 20:38:30|162727.2|162597.2|162734.4|162604.4|162737.9|162607.9|162727.2|162597.2|9
1656621520000|2022-06-30 20:38:40|162736.1|162606.1|162739.1|162609.1|162739.1|162619.3|162709.1|162596.7|13
1656621530000|2022-06-30 20:38:50|162742.2|162612.2|162728.5|162598.5|162742.2|162612.2|162700.5|162598.5|6
1656621540000|2022-06-30 20:39:00|162741.7|162611.7|162766.6|162636.6|162766.6|162636.6|162737.4|162607.4|13
1656621550000|2022-06-30 20:39:10|162759.6|162629.6|162755.3|162625.3|162759.6|162629.6|162750.5|162620.5|12
1656621560000|2022-06-30 20:39:20|162763.5|162633.5|162754|162624|162767|162637|162751.8|162621.8|11
1656621570000|2022-06-30 20:39:30|162751.7|162621.7|162751.7|162661.7|162766.9|162661.7|162731.6|162621.7|10
1656621580000|2022-06-30 20:39:40|162744|162654|162745.1|162655.1|162745.9|162655.9|162737.3|162647.3|8
1656621590000|2022-06-30 20:39:50|162745.6|162655.6|162739.6|162649.6|162765.2|162675.2|162739.3|162649.3|8
1656621600000|2022-06-30 20:40:00|162736.3|162606.3|162720|162590|162736.3|162606.3|162707.8|162577.8|29
1656621610000|2022-06-30 20:40:10|162717.3|162587.3|162711.5|162581.5|162717.4|162587.4|162704.8|162574.8|25
1656621620000|2022-06-30 20:40:20|162710.6|162580.6|162714.3|162584.3|162715.7|162585.7|162710.3|162580.3|21
1656621630000|2022-06-30 20:40:30|162712.4|162582.4|162714|162584|162716.8|162586.8|162712.2|162582.2|18
1656621640000|2022-06-30 20:40:40|162713.4|162583.4|162713.2|162583.2|162717.2|162596.5|162686.5|162570.9|29
1656621650000|2022-06-30 20:40:50|162714.6|162584.6|162714.1|162584.1|162720|162590|162714.1|162584.1|11
1656621660000|2022-06-30 20:41:00|162715.5|162585.5|162708.7|162578.7|162720.3|162590.3|162700.4|162570.4|30
1656621670000|2022-06-30 20:41:10|162712.8|162582.8|162707.9|162577.9|162714.9|162584.9|162700.8|162570.8|30
1656621680000|2022-06-30 20:41:20|162700.9|162570.9|162742.9|162612.9|162836.3|162663.6|162682.6|162552.6|28
1656621690000|2022-06-30 20:41:30|162760.2|162630.2|162756|162626|162770.5|162640.5|162744.5|162614.5|24
1656621700000|2022-06-30 20:41:40|162756.3|162626.3|162746.7|162616.7|162763.5|162633.5|162746.5|162616.5|13
1656621710000|2022-06-30 20:41:50|162751.2|162621.2|162757.3|162627.3|162761.2|162631.2|162751.2|162621.2|12
1656621720000|2022-06-30 20:42:00|162757.1|162667.1|162748.2|162658.2|162759.3|162669.3|162729.4|162639.4|11
1656621730000|2022-06-30 20:42:10|162746.4|162656.4|162741.2|162651.2|162749.1|162659.1|162741.2|162651.2|6
1656621740000|2022-06-30 20:42:20|162739.6|162649.6|162754.5|162624.5|162769.9|162649.6|162739.6|162619.5|9
1656621750000|2022-06-30 20:42:30|162749.5|162619.5|162773.2|162643.2|162773.2|162643.2|162749.5|162619.5|6
1656621760000|2022-06-30 20:42:40|162766.4|162636.4|162764.8|162634.8|162773.8|162643.8|162757.2|162627.2|8
1656621770000|2022-06-30 20:42:50|162760|162630|162720.5|162630.5|162760.7|162656|162720.5|162625.8|7
1656621780000|2022-06-30 20:43:00|162739.6|162649.6|163234|162892|163262.9|162920.9|162720.5|162630.5|18
1656621790000|2022-06-30 20:43:10|163153.9|162811.9|163024.3|162682.3|163153.9|162892.8|163007.8|162665.8|34
1656621800000|2022-06-30 20:43:20|163093.6|162779.6|163043.7|162701.7|163109.8|162830.3|163043.7|162701.7|22
1656621810000|2022-06-30 20:43:30|163045.4|162703.4|163021.5|162679.5|163098.5|162854.1|163004.6|162662.6|35
1656621820000|2022-06-30 20:43:40|163039.9|162697.9|163044.8|162702.8|163094.5|162868.1|162978.9|162678.5|30
1656621830000|2022-06-30 20:43:50|163039.5|162697.5|163056|162714|163088.3|162746.3|163039.5|162697.5|11
1656621840000|2022-06-30 20:44:00|163042.9|162700.9|163004.2|162671|163097|162794.3|162962.7|162620.7|32
1656621850000|2022-06-30 20:44:10|163021.6|162679.6|163067.7|162777.7|163067.7|162822.4|162948.6|162651.5|34
1656621860000|2022-06-30 20:44:20|163072.8|162822.3|163081|162739|163102.7|162846.1|162986.7|162681.8|37
1656621870000|2022-06-30 20:44:30|163044.5|162702.5|163002.6|162687.4|163063.8|162794|162912.1|162624.5|38
1656621880000|2022-06-30 20:44:40|163007.5|162678.1|162924.1|162794.1|163032.3|162799.5|162912.5|162674.6|21
1656621890000|2022-06-30 20:44:50|162997.2|162715.9|162926.9|162796.9|162997.2|162805.7|162921.5|162715.9|12
1656621900000|2022-06-30 20:45:00|162924|162794|162967.8|162634.5|162996.5|162817.3|162912.5|162634.5|28
1656621910000|2022-06-30 20:45:10|162971.6|162629.6|162988.5|162688.5|162997.6|162813.3|162909.2|162629.6|30
1656621920000|2022-06-30 20:45:20|162985.6|162720.6|163021.8|162744.1|163024.2|162803.6|162901.1|162669|36
1656621930000|2022-06-30 20:45:30|163014.3|162741.1|162995.5|162701.2|163039.9|162799.9|162907.7|162644|33
1656621940000|2022-06-30 20:45:40|163004.5|162697.1|163049.5|162707.5|163049.5|162771.6|162934.5|162618.6|29
1656621950000|2022-06-30 20:45:50|163049.3|162707.3|162984.7|162709|163058.7|162786|162916|162632.2|38
1656621960000|2022-06-30 20:46:00|163019.9|162680|163000.9|162724.3|163031.1|162780.5|162910.5|162635.1|28
1656621970000|2022-06-30 20:46:10|162992.4|162715|163017.5|162709.8|163017.5|162798.9|162891.8|162633.9|28
1656621980000|2022-06-30 20:46:20|163033.4|162794.2|162980|162745.9|163033.4|162813.1|162926.3|162601.1|30
1656621990000|2022-06-30 20:46:30|162988.5|162733.1|162923.5|162793.5|163001.3|162823|162922.9|162643|17
1656622000000|2022-06-30 20:46:40|162914.1|162784.1|162917.2|162787.2|162928.5|162798.5|162905.7|162775.7|19
1656622010000|2022-06-30 20:46:50|162919|162789|162924.5|162794.5|162924.5|162794.5|162914.6|162784.6|13
1656622020000|2022-06-30 20:47:00|162922.3|162792.3|162941.7|162811.7|162941.7|162811.7|162922.3|162792.3|5
1656622030000|2022-06-30 20:47:10|162955|162825|162925.9|162795.9|162955|162825|162923.2|162793.2|7
1656622040000|2022-06-30 20:47:20|162932.4|162802.4|162935.3|162805.3|162946|162816|162932.3|162802.3|6
1656622050000|2022-06-30 20:47:30|162934|162804|162927.8|162797.8|162945.6|162815.6|162920.1|162790.1|8
1656622060000|2022-06-30 20:47:40|162923.9|162793.9|162932.2|162802.2|162932.2|162802.2|162914.9|162784.9|9
1656622070000|2022-06-30 20:47:50|162927.3|162797.3|162930.1|162800.1|162934.4|162804.4|162925.5|162795.5|8
1656622080000|2022-06-30 20:48:00|162932.5|162802.5|162930|162840|162936.1|162840|162927.5|162802|5
1656622090000|2022-06-30 20:48:10|162933|162843|162928.6|162838.6|162933|162843|162928.6|162838.6|5
1656622100000|2022-06-30 20:48:20|162929.6|162839.6|162911.3|162821.3|162932|162842|162906.7|162816.7|4
1656622110000|2022-06-30 20:48:30|162915.3|162825.3|162922.2|162792.2|162949.5|162828.1|162900.8|162748.2|13
1656622120000|2022-06-30 20:48:40|162938.4|162725.5|162907.1|162777.1|162964|162801|162907.1|162705.5|10
1656622130000|2022-06-30 20:48:50|162891.7|162761.7|162911.9|162781.9|162927.5|162797.5|162891.7|162761.7|6
1656622140000|2022-06-30 20:49:00|162920.1|162790.1|162915.1|162785.1|162920.1|162790.1|162906|162776|6
1656622150000|2022-06-30 20:49:10|162912.3|162782.3|162928.7|162798.7|162974.6|162798.7|162912.3|162758|4
1656622160000|2022-06-30 20:49:20|162927.5|162797.5|162925.7|162795.7|162939.1|162809.1|162922.8|162792.8|5
1656622170000|2022-06-30 20:49:30|162919.9|162789.9|162939|162809|162939|162809|162915.9|162785.9|6
1656622180000|2022-06-30 20:49:40|162932.4|162802.4|162923.9|162793.9|162932.4|162802.4|162921.5|162791.5|4
1656622190000|2022-06-30 20:49:50|162932.6|162802.6|162922.7|162792.7|162935.9|162805.9|162922.7|162792.7|8
1656622200000|2022-06-30 20:50:00|162971.5|162674|162913.3|162690.5|162971.5|162690.5|162906.9|162649.4|29
1656622210000|2022-06-30 20:50:10|162915.5|162688.9|163022.1|162811|163025.6|162864.8|162871|162621.5|33
1656622220000|2022-06-30 20:50:20|162991.5|162649.5|162948.1|162689.7|163050.5|162856.3|162934.4|162626.9|34
1656622230000|2022-06-30 20:50:30|162949.8|162694|162938.4|162718.3|162998|162784.9|162898|162632.5|21
1656622240000|2022-06-30 20:50:40|162965|162681.5|162976.6|162660.5|163041.3|162812.1|162904.6|162627.1|40
1656622250000|2022-06-30 20:50:50|162997.6|162655.6|163031.3|162709.2|163059.2|162812|162940.3|162598.3|34
1656622260000|2022-06-30 20:51:00|163026.5|162749|163027.6|162685.6|163071.6|162801.3|162998.8|162659.7|23
1656622270000|2022-06-30 20:51:10|163043.1|162701.1|163032.4|162775.5|163087.9|162849.4|162950.3|162620.9|37
1656622280000|2022-06-30 20:51:20|163050.1|162763.9|162952.9|162628.2|163050.1|162870.4|162915.5|162603.9|40
1656622290000|2022-06-30 20:51:30|162960.5|162634.3|162929.6|162684.7|162960.5|162686.9|162921|162634.3|17
1656622300000|2022-06-30 20:51:40|162918.6|162679.1|162974.4|162656.7|163012|162817.6|162918.6|162646.9|40
1656622310000|2022-06-30 20:51:50|162989.6|162781.5|162965.2|162759.2|163009.2|162840.8|162899.9|162632.8|37
1656622320000|2022-06-30 20:52:00|163005.9|162724.4|162954.8|162664.8|163023.3|162824.6|162932.8|162624.6|40
1656622330000|2022-06-30 20:52:10|162950.9|162685.8|162936.9|162710.2|163019.1|162836.4|162902.9|162630.9|36
1656622340000|2022-06-30 20:52:20|162935|162710.1|162963|162706.1|162992.3|162807.9|162891.5|162641.5|27
1656622350000|2022-06-30 20:52:30|162958.9|162724.3|162972.2|162756.6|163004.9|162834|162902.6|162643.3|40
1656622360000|2022-06-30 20:52:40|162926.5|162796.5|163007.6|162781.2|163007.6|162825.3|162917.5|162651.6|40
1656622370000|2022-06-30 20:52:50|162992.2|162786.7|162946.7|162816.7|163012.3|162839.8|162895.8|162630.8|40
1656622380000|2022-06-30 20:53:00|163006.3|162767.4|162980.7|162770.9|163020.1|162825.3|162865.3|162619.6|38
1656622390000|2022-06-30 20:53:10|162986.1|162775.6|162929.7|162682.8|162994.7|162829.2|162922|162678.9|26
1656622400000|2022-06-30 20:53:20|162950.7|162740.7|162939.6|162696.2|163015.1|162841.4|162928.1|162640|29
1656622410000|2022-06-30 20:53:30|162942.7|162695.8|162981.5|162755.7|163013.3|162835.2|162910.6|162604.7|28
1656622420000|2022-06-30 20:53:40|162976.3|162758|162988.5|162759.7|163023|162815.4|162914.8|162650.7|36
1656622430000|2022-06-30 20:53:50|162953.6|162823.6|162935.4|162654.5|162989.4|162823.6|162885.9|162654.5|29
1656622440000|2022-06-30 20:54:00|162922.2|162792.2|162969.5|162743.7|163007.8|162843|162915.9|162619.7|38
1656622450000|2022-06-30 20:54:10|162978|162726.2|162967.3|162708.4|163012.2|162768.2|162861.1|162643.1|27
1656622460000|2022-06-30 20:54:20|162946.6|162683.2|162961.3|162724.4|163019.9|162772.9|162891.6|162645.2|32
1656622470000|2022-06-30 20:54:30|162938.7|162808.7|162996.7|162777.7|163001.3|162816.7|162900.5|162629.9|39
1656622480000|2022-06-30 20:54:40|162998.1|162780.3|162977.7|162669.9|163014.8|162797.6|162921.4|162651.8|27
1656622490000|2022-06-30 20:54:50|163011.4|162686.4|162995.8|162767.3|163027.3|162811.8|162893.4|162640.2|25
1656622500000|2022-06-30 20:55:00|162970.6|162628.6|162981.6|162641|163033.9|162720.6|162927.3|162610.4|36
1656622510000|2022-06-30 20:55:10|162964.9|162639.6|162968.2|162626.2|162991.6|162700.7|162891.3|162586.3|39
1656622520000|2022-06-30 20:55:20|163013.9|162671.9|162979.1|162650.5|163031.1|162710.7|162937.2|162597.6|38
1656622530000|2022-06-30 20:55:30|162889.4|162594.4|162957.4|162729|163032|162750.9|162889.4|162594.4|23
1656622540000|2022-06-30 20:55:40|162920.1|162790.1|162955.6|162729.3|162974.8|162790.1|162899.8|162715.1|26
1656622550000|2022-06-30 20:55:50|162961.2|162724.7|162955.7|162742.2|162966.6|162787.1|162902|162720.1|23
1656622560000|2022-06-30 20:56:00|162954.6|162735.7|163020.2|162678.2|163020.5|162763.7|162893.7|162602.4|30
1656622570000|2022-06-30 20:56:10|163024.9|162682.9|162932|162802|163024.9|162802.5|162927.6|162672.5|23
1656622580000|2022-06-30 20:56:20|162933.7|162803.7|162981.9|162639.9|163034.4|162803.7|162904.8|162596.7|32
1656622590000|2022-06-30 20:56:30|162985.4|162643.4|163043.4|162701.4|163044.9|162730.9|162915.4|162614.3|25
1656622600000|2022-06-30 20:56:40|163044.2|162702.2|162965.4|162694.9|163044.2|162730.9|162938.4|162614.5|29
1656622610000|2022-06-30 20:56:50|162980.9|162698.5|162964.9|162708.4|162984.2|162771.3|162901.3|162698.5|23
1656622620000|2022-06-30 20:57:00|162968.2|162723.8|163015.2|162699.7|163028.3|162749.4|162954.7|162675.4|25
1656622630000|2022-06-30 20:57:10|163020.9|162697.6|162977.4|162724.8|163027.4|162725.4|162968.5|162682.8|27
1656622640000|2022-06-30 20:57:20|162977.8|162724.3|162984.5|162734.4|163009|162739.3|162946.9|162710.5|20
1656622650000|2022-06-30 20:57:30|162983.7|162731.3|163005.4|162708.3|163023.5|162759.1|162980.5|162679.2|15
1656622660000|2022-06-30 20:57:40|162990.1|162728.9|163009.3|162693.3|163009.3|162789.5|162898.5|162693.3|21
1656622670000|2022-06-30 20:57:50|163013.6|162696.2|162930.1|162800.1|163021.3|162800.1|162914.1|162679.3|13
1656622680000|2022-06-30 20:58:00|162949.6|162709.6|162978.9|162697|163017|162744.5|162940.7|162679.8|21
1656622690000|2022-06-30 20:58:10|162995.7|162704.3|163054.3|162712.3|163054.6|162714.7|162948.1|162614.1|31
1656622700000|2022-06-30 20:58:20|163036.3|162711.6|163032.7|162708.1|163091.2|162749.2|162956|162614|23
1656622710000|2022-06-30 20:58:30|163031.4|162733.5|163024.6|162682.6|163033|162744.7|162937.2|162595.2|37
1656622720000|2022-06-30 20:58:40|163021.7|162703.6|162985.1|162643.1|163034.6|162710.1|162932.5|162590.5|33
1656622730000|2022-06-30 20:58:50|162980.2|162638.2|163056|162743.1|163056|162743.1|162920.6|162578.6|33
1656622740000|2022-06-30 20:59:00|162947.5|162605.5|162959|162617|163039.4|162714.3|162929.7|162587.7|34
1656622750000|2022-06-30 20:59:10|162988.2|162646.2|162958.1|162616.1|163022.9|162680.9|162943|162601|32
1656622760000|2022-06-30 20:59:20|162945.1|162603.1|162965.3|162623.3|162994.9|162652.9|162915|162573|34
1656622770000|2022-06-30 20:59:30|163010.1|162684|163014.3|162740.7|163022|162853.4|162903|162646|34
1656622780000|2022-06-30 20:59:40|162991.7|162666.1|162933.3|162615.3|162991.7|162666.1|162908.9|162608.4|31
1656622790000|2022-06-30 20:59:50|162934.5|162615.9|162914.3|162572.3|162956.6|162624.5|162914.3|162572.3|36
1656622800000|2022-06-30 21:00:00|162934.2|162592.2|162935.7|162593.7|162935.7|162593.7|162934.2|162592.2|2
1656622810000|2022-06-30 21:00:10|162934.8|162592.8|162934.9|162592.9|162935.6|162593.6|162934.8|162592.8|5
1656622820000|2022-06-30 21:00:20|162938.3|162596.3|162938.3|162596.3|162938.3|162596.3|162938.3|162596.3|1
1656622840000|2022-06-30 21:00:40|162935.5|162593.5|162975.7|162633.7|162978.7|162636.7|162935.5|162593.5|7
1656622850000|2022-06-30 21:00:50|162978.3|162636.3|162976.8|162634.8|162978.3|162636.3|162976.8|162634.8|3
1656622860000|2022-06-30 21:01:00|162971.2|162629.2|162971.9|162629.9|162976.8|162634.8|162971.2|162629.2|3
1656622870000|2022-06-30 21:01:10|162976.8|162634.8|162976.8|162634.8|162976.8|162634.8|162976.8|162634.8|1
1656622890000|2022-06-30 21:01:30|162975.4|162633.4|162975.4|162633.4|162975.4|162633.4|162975.4|162633.4|1
1656622900000|2022-06-30 21:01:40|162970.9|162628.9|162970.9|162628.9|162970.9|162628.9|162970.9|162628.9|1
1656622910000|2022-06-30 21:01:50|162967.6|162625.6|162967.6|162625.6|162967.6|162625.6|162967.6|162625.6|1
1656622920000|2022-06-30 21:02:00|162982.7|162640.7|162989|162647|162989|162647|162982.7|162640.7|2
1656622940000|2022-06-30 21:02:20|162956.8|162614.8|162956.8|162614.8|162956.8|162614.8|162956.8|162614.8|1
1656622950000|2022-06-30 21:02:30|162966.2|162624.2|162985.8|162643.8|162985.8|162643.8|162966.2|162624.2|2
1656622960000|2022-06-30 21:02:40|162985.9|162643.9|162984.3|162642.3|162985.9|162643.9|162984.3|162642.3|2
1656622970000|2022-06-30 21:02:50|162984|162642|162985.6|162643.6|162985.6|162643.6|162984|162642|2
1656622980000|2022-06-30 21:03:00|162987|162645|162987|162645|162987|162645|162987|162645|1
1656622990000|2022-06-30 21:03:10|162994.9|162652.9|162993.8|162651.8|162994.9|162652.9|162993.8|162651.8|2
1656623010000|2022-06-30 21:03:30|162993.5|162651.5|162993.5|162651.5|162993.5|162651.5|162993.5|162651.5|1
1656623030000|2022-06-30 21:03:50|162991.3|162649.3|162991.3|162649.3|162991.3|162649.3|162991.3|162649.3|1
1656623040000|2022-06-30 21:04:00|162991.1|162649.1|162991.1|162649.1|162991.1|162649.1|162991.1|162649.1|1
1656623050000|2022-06-30 21:04:10|162990.8|162648.8|162990.8|162648.8|162990.8|162648.8|162990.8|162648.8|1
1656623060000|2022-06-30 21:04:20|162991.3|162649.3|162991.3|162649.3|162991.3|162649.3|162991.3|162649.3|1
1656623090000|2022-06-30 21:04:50|163025.3|162683.3|163025.3|162683.3|163025.3|162683.3|163025.3|162683.3|1
1656623100000|2022-06-30 21:05:00|163025.8|162683.8|163033.6|162691.6|163033.6|162691.6|163025.3|162683.3|4
1656623110000|2022-06-30 21:05:10|163029.1|162687.1|163029.4|162687.4|163029.4|162687.4|163029.1|162687.1|2
1656623130000|2022-06-30 21:05:30|163031.1|162689.1|163031.1|162689.1|163031.1|162689.1|163031.1|162689.1|1
1656623140000|2022-06-30 21:05:40|163034.2|162692.2|163034.2|162692.2|163034.2|162692.2|163034.2|162692.2|1
1656623200000|2022-06-30 21:06:40|163033.5|162691.5|163033.5|162691.5|163033.5|162691.5|163033.5|162691.5|1
1656623220000|2022-06-30 21:07:00|163031.1|162689.1|163031.1|162689.1|163031.1|162689.1|163031.1|162689.1|1
1656623260000|2022-06-30 21:07:40|163038.5|162696.5|163042.1|162700.1|163042.1|162700.1|163038.5|162696.5|2
1656623270000|2022-06-30 21:07:50|163044.1|162702.1|163040.6|162698.6|163044.1|162702.1|163040.6|162698.6|2
1656623280000|2022-06-30 21:08:00|163028.4|162686.4|163028.4|162686.4|163028.4|162686.4|163028.4|162686.4|1
1656623290000|2022-06-30 21:08:10|163030.4|162688.4|163031.1|162689.1|163031.1|162689.1|163028.4|162686.4|3
1656623300000|2022-06-30 21:08:20|163031.6|162689.6|163031.6|162689.6|163031.6|162689.6|163031.6|162689.6|1
1656623310000|2022-06-30 21:08:30|163030.4|162688.4|163030.4|162688.4|163030.4|162688.4|163030.4|162688.4|1
1656623320000|2022-06-30 21:08:40|163033.5|162691.5|163033.5|162691.5|163033.5|162691.5|163033.5|162691.5|1
1656623360000|2022-06-30 21:09:20|163031|162689|163031.1|162689.1|163031.1|162689.1|163031|162689|2
1656623370000|2022-06-30 21:09:30|163038.4|162696.4|163038.4|162696.4|163038.4|162696.4|163038.4|162696.4|1
1656623380000|2022-06-30 21:09:40|163031.1|162689.1|163031|162689|163031.1|162689.1|163031|162689|2
1656623390000|2022-06-30 21:09:50|163031.1|162689.1|163031.1|162689.1|163031.1|162689.1|163031.1|162689.1|1
1656623400000|2022-06-30 21:10:00|163021|162679|163025.1|162683.1|163045.1|162703.1|163020.8|162678.8|7
1656623410000|2022-06-30 21:10:10|163027.4|162685.4|163001.7|162659.7|163027.4|162685.4|163001.7|162659.7|4
1656623420000|2022-06-30 21:10:20|163008|162666|163012.6|162670.6|163013.2|162671.2|163008|162666|3
1656623430000|2022-06-30 21:10:30|162998.3|162656.3|163028.6|162686.6|163034.3|162692.3|162998.3|162656.3|8
1656623440000|2022-06-30 21:10:40|163045|162703|163033.5|162691.5|163045|162703|163033.5|162691.5|6
1656623450000|2022-06-30 21:10:50|163033.1|162691.1|163020.8|162678.8|163033.1|162691.1|163020.8|162678.8|2
1656623460000|2022-06-30 21:11:00|163056.2|162714.2|163020.8|162678.8|163056.2|162714.2|163011.1|162669.1|5
1656623470000|2022-06-30 21:11:10|163021.2|162679.2|163019.7|162677.7|163037.9|162695.9|163018.1|162676.1|5
1656623480000|2022-06-30 21:11:20|163018.8|162676.8|163010.8|162668.8|163022.2|162680.2|163009.6|162667.6|4
1656623490000|2022-06-30 21:11:30|163021.3|162679.3|163033.7|162691.7|163042.9|162700.9|163020.9|162678.9|6
1656623500000|2022-06-30 21:11:40|163039|162697|163031.3|162689.3|163039|162697|163031.3|162689.3|3
1656623510000|2022-06-30 21:11:50|163032.9|162690.9|163025.7|162683.7|163036.5|162694.5|163012.8|162670.8|8
1656623520000|2022-06-30 21:12:00|163007.2|162665.2|163007.2|162665.2|163007.2|162665.2|163007.2|162665.2|1
1656623530000|2022-06-30 21:12:10|162984.8|162642.8|162999.1|162657.1|162999.1|162657.1|162984.8|162642.8|2
1656623540000|2022-06-30 21:12:20|163007.2|162665.2|163035.3|162693.3|163057.2|162715.2|162988.4|162646.4|4
1656623550000|2022-06-30 21:12:30|163020.7|162678.7|163020.7|162678.7|163020.7|162678.7|163020.7|162678.7|1
1656623560000|2022-06-30 21:12:40|163021.2|162679.2|163020.9|162678.9|163021.2|162679.2|163020.9|162678.9|2
1656623570000|2022-06-30 21:12:50|163012.4|162670.4|163033.6|162691.6|163035.6|162693.6|162998.4|162656.4|6
1656623580000|2022-06-30 21:13:00|163025.7|162683.7|163016.9|162674.9|163026|162684|163010.8|162668.8|5
1656623590000|2022-06-30 21:13:10|163020.2|162678.2|163036.6|162694.6|163036.6|162694.6|163020.2|162678.2|3
1656623600000|2022-06-30 21:13:20|163030.5|162688.5|163035.3|162693.3|163035.4|162693.4|163030.5|162688.5|3
1656623610000|2022-06-30 21:13:30|163020.7|162678.7|163057.2|162715.2|163057.2|162715.2|163020.7|162678.7|2
1656623620000|2022-06-30 21:13:40|163020.7|162678.7|163001|162659|163020.9|162678.9|163001|162659|3
1656623630000|2022-06-30 21:13:50|163005|162663|163036.5|162694.5|163037.5|162695.5|163005|162663|5
1656623640000|2022-06-30 21:14:00|163025.6|162683.6|163020.1|162678.1|163025.6|162683.6|163015.9|162673.9|3
1656623650000|2022-06-30 21:14:10|163025.6|162683.6|163020.7|162678.7|163025.6|162683.6|163020.7|162678.7|2
1656623660000|2022-06-30 21:14:20|163020.9|162678.9|163036.4|162694.4|163042.7|162700.7|163020.9|162678.9|4
1656623670000|2022-06-30 21:14:30|163020.7|162678.7|163020.8|162678.8|163020.9|162678.9|163020.7|162678.7|3
1656623680000|2022-06-30 21:14:40|163008.2|162666.2|163001.7|162659.7|163010.5|162668.5|162998.7|162656.7|4
1656623690000|2022-06-30 21:14:50|163007.6|162665.6|163022|162680|163038.3|162696.3|163007.6|162665.6|5
1656623700000|2022-06-30 21:15:00|163020.1|162678.1|163025.6|162683.6|163025.6|162683.6|163020.1|162678.1|3
1656623710000|2022-06-30 21:15:10|163020.7|162678.7|163020.7|162678.7|163020.7|162678.7|163020.7|162678.7|1
1656623720000|2022-06-30 21:15:20|163049.9|162707.9|163020.7|162678.7|163049.9|162707.9|163020.7|162678.7|3
1656623740000|2022-06-30 21:15:40|162979.4|162637.4|163042.4|162700.4|163042.4|162700.4|162979.4|162637.4|4
1656623750000|2022-06-30 21:15:50|163026.5|162684.5|163018|162676|163026.5|162684.5|163009.8|162667.8|5
1656623760000|2022-06-30 21:16:00|163018.5|162676.5|163020.9|162678.9|163020.9|162678.9|163018.5|162676.5|2
1656623770000|2022-06-30 21:16:10|163040.7|162698.7|163032.1|162690.1|163040.7|162698.7|163032.1|162690.1|3
1656623780000|2022-06-30 21:16:20|163020.9|162678.9|163020.7|162678.7|163020.9|162678.9|163020.7|162678.7|4
1656623790000|2022-06-30 21:16:30|163003.9|162661.9|163025.6|162683.6|163039|162697|163003.9|162661.9|5
1656623800000|2022-06-30 21:16:40|163022.8|162680.8|163023.3|162681.3|163023.6|162681.6|163021.6|162679.6|5
1656623810000|2022-06-30 21:16:50|163012.3|162670.3|163021.4|162679.4|163021.7|162679.7|163012.3|162670.3|4
1656623820000|2022-06-30 21:17:00|163020.8|162678.8|163037|162695|163040.7|162698.7|163020.8|162678.8|4
1656623830000|2022-06-30 21:17:10|163020.6|162678.6|163020.8|162678.8|163020.8|162678.8|163020.6|162678.6|2
1656623840000|2022-06-30 21:17:20|163020.7|162678.7|163040.4|162698.4|163042.6|162700.6|163007.2|162665.2|7
1656623850000|2022-06-30 21:17:30|163032.4|162690.4|163001.9|162659.9|163032.4|162690.4|162987.7|162645.7|3
1656623860000|2022-06-30 21:17:40|163006.3|162664.3|163027.5|162685.5|163042.1|162700.1|163006.3|162664.3|3
1656623870000|2022-06-30 21:17:50|163025.4|162683.4|163019.6|162677.6|163028|162686|163019.6|162677.6|3
1656623890000|2022-06-30 21:18:10|163019|162677|163052|162710|163052|162710|163019|162677|4
1656623900000|2022-06-30 21:18:20|163034.6|162692.6|163000.6|162658.6|163034.6|162692.6|162996.9|162654.9|6
1656623910000|2022-06-30 21:18:30|163010|162668|163037.7|162695.7|163037.7|162695.7|163010|162668|2
1656623920000|2022-06-30 21:18:40|163029.6|162687.6|163019.9|162677.9|163029.6|162687.6|163019.9|162677.9|3
1656623930000|2022-06-30 21:18:50|163034.6|162692.6|163019|162677|163045.2|162703.2|163019|162677|7
1656623940000|2022-06-30 21:19:00|163020|162678|163019.8|162677.8|163020|162678|163019.8|162677.8|2
1656623950000|2022-06-30 21:19:10|163020|162678|163005.7|162663.7|163020|162678|163005.7|162663.7|5
1656623960000|2022-06-30 21:19:20|163009.3|162667.3|163031.6|162689.6|163036.5|162694.5|162993.6|162651.6|4
1656623970000|2022-06-30 21:19:30|163027.6|162685.6|163012.4|162670.4|163027.6|162685.6|163012.4|162670.4|6
1656623980000|2022-06-30 21:19:40|163016.8|162674.8|163038|162696|163047.8|162705.8|163016.8|162674.8|3
1656623990000|2022-06-30 21:19:50|163035.2|162693.2|163028.9|162686.9|163037.6|162695.6|163028.9|162686.9|4
1656624000000|2022-06-30 21:20:00|163030.8|162688.8|163018.7|162676.7|163030.8|162688.8|163018.7|162676.7|3
1656624010000|2022-06-30 21:20:10|162999.8|162657.8|163041.8|162699.8|163041.8|162699.8|162999.8|162657.8|3
1656624020000|2022-06-30 21:20:20|163030.2|162688.2|163024.9|162682.9|163030.2|162688.2|163020.4|162678.4|4
1656624030000|2022-06-30 21:20:30|163024.8|162682.8|163028.9|162686.9|163031.2|162689.2|163014.2|162672.2|4
1656624040000|2022-06-30 21:20:40|163017.4|162675.4|163017.4|162675.4|163017.4|162675.4|163017.4|162675.4|1
1656624050000|2022-06-30 21:20:50|163020.4|162678.4|163029.2|162687.2|163039.6|162697.6|163019.2|162677.2|5
1656624060000|2022-06-30 21:21:00|163028.5|162686.5|163010|162668|163028.5|162686.5|163001.4|162659.4|5
1656624070000|2022-06-30 21:21:10|163009.3|162667.3|163026.9|162684.9|163044.4|162702.4|163009.3|162667.3|3
1656624080000|2022-06-30 21:21:20|163024|162682|163024.8|162682.8|163024.8|162682.8|163024|162682|3
1656624090000|2022-06-30 21:21:30|163016.7|162674.7|163033.3|162691.3|163051.5|162709.5|163014.2|162672.2|4
1656624100000|2022-06-30 21:21:40|163017.4|162675.4|163017.4|162675.4|163017.4|162675.4|163017.4|162675.4|1
1656624110000|2022-06-30 21:21:50|163049.2|162707.2|163017.4|162675.4|163057.2|162715.2|163017.4|162675.4|3
1656624120000|2022-06-30 21:22:00|162991.7|162649.7|163004.6|162662.6|163004.6|162662.6|162991.7|162649.7|2
1656624130000|2022-06-30 21:22:10|162986.6|162644.6|163031.2|162689.2|163042.6|162700.6|162986.6|162644.6|3
1656624140000|2022-06-30 21:22:20|163024.8|162682.8|163020.2|162678.2|163025.4|162683.4|163017.9|162675.9|4
1656624150000|2022-06-30 21:22:30|163018.3|162676.3|163040.1|162698.1|163040.1|162698.1|163018.3|162676.3|3
1656624160000|2022-06-30 21:22:40|163017.4|162675.4|163018.9|162676.9|163020.1|162678.1|163017.4|162675.4|3
1656624170000|2022-06-30 21:22:50|163018.3|162676.3|163008|162666|163018.6|162676.6|162993.4|162651.4|6
1656624180000|2022-06-30 21:23:00|163008.6|162666.6|163022.2|162680.2|163047.3|162705.3|163008.6|162666.6|4
1656624190000|2022-06-30 21:23:10|163018.7|162676.7|163024.8|162682.8|163024.8|162682.8|163018.7|162676.7|2
1656624200000|2022-06-30 21:23:20|163015.5|162673.5|163033.3|162691.3|163057.2|162715.2|163015.5|162673.5|4
1656624210000|2022-06-30 21:23:30|163017.4|162675.4|163017.4|162675.4|163017.4|162675.4|163017.4|162675.4|1
1656624230000|2022-06-30 21:23:50|163004.6|162662.6|163033.3|162691.3|163051.5|162709.5|162991.7|162649.7|5
1656624240000|2022-06-30 21:24:00|163016.7|162674.7|163021.6|162679.6|163021.6|162679.6|163016.7|162674.7|2
1656624250000|2022-06-30 21:24:10|163024.8|162682.8|163015.5|162673.5|163024.8|162682.8|163015.5|162673.5|2
1656624260000|2022-06-30 21:24:20|163014.2|162672.2|163031.3|162689.3|163042.4|162700.4|163014.2|162672.2|5
1656624270000|2022-06-30 21:24:30|163017.4|162675.4|163018.6|162676.6|163019.2|162677.2|163017.4|162675.4|3
1656624280000|2022-06-30 21:24:40|163018.3|162676.3|163020.2|162678.2|163040.1|162698.1|163008.6|162666.6|5
1656624290000|2022-06-30 21:24:50|163004.6|162662.6|163011|162669|163011.4|162669.4|163004.6|162662.6|3
1656624300000|2022-06-30 21:25:00|162991.5|162649.5|163032.2|162690.2|163038.5|162696.5|162991.5|162649.5|4
1656624310000|2022-06-30 21:25:10|163024.3|162682.3|163014.8|162672.8|163024.3|162682.3|163014.8|162672.8|2
1656624320000|2022-06-30 21:25:20|163033.5|162691.5|163017.8|162675.8|163057.2|162715.2|163017.8|162675.8|5
1656624340000|2022-06-30 21:25:40|163000.6|162658.6|163000.2|162658.2|163004.9|162662.9|162986.8|162644.8|5
1656624350000|2022-06-30 21:25:50|163004.5|162662.5|163024.5|162682.5|163043.3|162701.3|163004.5|162662.5|4
1656624360000|2022-06-30 21:26:00|163024.8|162682.8|163024.8|162682.8|163024.8|162682.8|163024.8|162682.8|1
1656624370000|2022-06-30 21:26:10|163017.3|162675.3|163017.3|162675.3|163017.3|162675.3|163017.3|162675.3|1
1656624380000|2022-06-30 21:26:20|163057.2|162715.2|163033.3|162691.3|163057.2|162715.2|163033.3|162691.3|2
1656624390000|2022-06-30 21:26:30|163016.9|162674.9|162984.4|162642.4|163019.2|162677.2|162984.4|162642.4|4
1656624400000|2022-06-30 21:26:40|162990.6|162648.6|163000.9|162658.9|163000.9|162658.9|162990.6|162648.6|2
1656624410000|2022-06-30 21:26:50|163005.6|162663.6|163026.4|162684.4|163029.9|162687.9|162984.4|162642.4|5
1656624420000|2022-06-30 21:27:00|163022|162680|163018.9|162676.9|163027.4|162685.4|163018.9|162676.9|5
1656624430000|2022-06-30 21:27:10|163018.7|162676.7|163019.8|162677.8|163019.8|162677.8|163018.7|162676.7|4
1656624440000|2022-06-30 21:27:20|163019.3|162677.3|163030.2|162688.2|163049.2|162707.2|163019|162677|7
1656624450000|2022-06-30 21:27:30|163029.2|162687.2|163030.2|162688.2|163030.2|162688.2|163029.2|162687.2|2
1656624460000|2022-06-30 21:27:40|163047.1|162705.1|163046.2|162704.2|163047.1|162705.1|163046.2|162704.2|2
1656624470000|2022-06-30 21:27:50|163037.2|162695.2|163018.1|162676.1|163037.2|162695.2|163018.1|162676.1|3
1656624480000|2022-06-30 21:28:00|163018.9|162676.9|163018.1|162676.1|163018.9|162676.9|163018.1|162676.1|2
1656624490000|2022-06-30 21:28:10|163018.5|162676.5|163041.9|162699.9|163041.9|162699.9|162975.1|162633.1|7
1656624500000|2022-06-30 21:28:20|163030.9|162688.9|163023.7|162681.7|163030.9|162688.9|163023.7|162681.7|3
1656624510000|2022-06-30 21:28:30|163015|162673|163020.4|162678.4|163020.4|162678.4|163015|162673|3
1656624520000|2022-06-30 21:28:40|163009|162667|163024.5|162682.5|163027|162685|162995.9|162653.9|7
1656624530000|2022-06-30 21:28:50|163025.8|162683.8|163031.1|162689.1|163031.1|162689.1|163025.8|162683.8|2
1656624540000|2022-06-30 21:29:00|163031.5|162689.5|163019.4|162677.4|163031.5|162689.5|163019.4|162677.4|2
1656624550000|2022-06-30 21:29:10|163018.8|162676.8|163040|162698|163049.2|162707.2|163018.8|162676.8|3
1656624560000|2022-06-30 21:29:20|163028.3|162686.3|163019.4|162677.4|163028.3|162686.3|163018.2|162676.2|5
1656624570000|2022-06-30 21:29:30|163021.4|162679.4|163030.8|162688.8|163036|162694|163021.4|162679.4|4
1656624580000|2022-06-30 21:29:40|163028|162686|163020.8|162678.8|163028|162686|163019.4|162677.4|3
1656624590000|2022-06-30 21:29:50|163023.8|162681.8|163031.1|162689.1|163048.2|162706.2|163017.1|162675.1|5
1656624600000|2022-06-30 21:30:00|163017|162675|163023.8|162681.8|163026.4|162684.4|163017|162675|14
1656624610000|2022-06-30 21:30:10|163025.1|162683.1|163033.9|162691.9|163042.8|162700.8|163012.3|162670.3|11
1656624620000|2022-06-30 21:30:20|163037.5|162695.5|163035.2|162693.2|163038|162696|163029.8|162687.8|9
1656624630000|2022-06-30 21:30:30|163036|162694|163015.9|162673.9|163036|162694|163015.9|162673.9|9
1656624640000|2022-06-30 21:30:40|163019.6|162677.6|163007.7|162665.7|163019.6|162677.6|163007.6|162665.6|9
1656624650000|2022-06-30 21:30:50|163017.9|162675.9|163029.5|162687.5|163045.8|162703.8|163017.9|162675.9|8
1656624660000|2022-06-30 21:31:00|163018.3|162676.3|163018.3|162676.3|163018.3|162676.3|163016.5|162674.5|6
1656624670000|2022-06-30 21:31:10|163003.6|162661.6|163053.1|162711.1|163053.1|162711.1|162993.1|162651.1|8
1656624680000|2022-06-30 21:31:20|163045.3|162703.3|163023.8|162681.8|163045.3|162703.3|163023.8|162681.8|6
1656624690000|2022-06-30 21:31:30|163031.4|162689.4|163033|162691|163040.2|162698.2|163031.4|162689.4|5
1656624700000|2022-06-30 21:31:40|163009.9|162667.9|163017.7|162675.7|163017.7|162675.7|163009.4|162667.4|6
1656624710000|2022-06-30 21:31:50|163018.7|162676.7|163035.6|162693.6|163041.8|162699.8|163017.8|162675.8|4
1656624720000|2022-06-30 21:32:00|163029.1|162687.1|163019.2|162677.2|163029.4|162687.4|163019.2|162677.2|5
1656624730000|2022-06-30 21:32:10|163006.1|162664.1|163035|162693|163042.1|162700.1|163006.1|162664.1|7
1656624740000|2022-06-30 21:32:20|163033.2|162691.2|163018.9|162676.9|163033.2|162691.2|163017.5|162675.5|7
1656624750000|2022-06-30 21:32:30|163017.6|162675.6|163018.8|162676.8|163019.6|162677.6|163017.6|162675.6|6
1656624760000|2022-06-30 21:32:40|163018|162676|163042.6|162700.6|163042.6|162700.6|163018|162676|2
1656624770000|2022-06-30 21:32:50|163033|162691|163031.7|162689.7|163035.8|162693.8|163031.7|162689.7|5
1656624780000|2022-06-30 21:33:00|163036|162694|163031.7|162689.7|163036|162694|163031.7|162689.7|2
1656624790000|2022-06-30 21:33:10|163014.7|162672.7|163035|162693|163040.8|162698.8|163014.7|162672.7|4
1656624800000|2022-06-30 21:33:20|163014.7|162672.7|163017.2|162675.2|163018.9|162676.9|163014.7|162672.7|3
1656624810000|2022-06-30 21:33:30|163016.3|162674.3|163036|162694|163051.2|162709.2|163016.3|162674.3|4
1656624820000|2022-06-30 21:33:40|163031.7|162689.7|163036.1|162694.1|163036.1|162694.1|163031.7|162689.7|4
1656624830000|2022-06-30 21:33:50|163031.9|162689.9|163031.9|162689.9|163051.2|162709.2|163018.8|162676.8|4
1656624840000|2022-06-30 21:34:00|162954.4|162612.4|162994.9|162652.9|162994.9|162652.9|162954.4|162612.4|2
1656624850000|2022-06-30 21:34:10|163042.5|162700.5|163020.8|162678.8|163042.5|162700.5|163020.8|162678.8|3
1656624860000|2022-06-30 21:34:20|163020.2|162678.2|163015.1|162673.1|163020.2|162678.2|163015.1|162673.1|2
1656624880000|2022-06-30 21:34:40|163057.2|162715.2|163031.9|162689.9|163057.2|162715.2|163031.9|162689.9|2
1656624890000|2022-06-30 21:34:50|163015.2|162673.2|162998.6|162656.6|163018.7|162676.7|162994.5|162652.5|5
1656624900000|2022-06-30 21:35:00|162998.8|162656.8|163029.7|162687.7|163036.7|162694.7|162998.8|162656.8|4
1656624910000|2022-06-30 21:35:10|163012.9|162670.9|163014.7|162672.7|163014.7|162672.7|163012.9|162670.9|2
1656624920000|2022-06-30 21:35:20|163017.8|162675.8|163015.5|162673.5|163017.8|162675.8|163015.4|162673.4|3
1656624930000|2022-06-30 21:35:30|163046.8|162704.8|163046.8|162704.8|163046.8|162704.8|163046.8|162704.8|1
1656624940000|2022-06-30 21:35:40|163015.5|162673.5|163008.2|162666.2|163015.5|162673.5|162974.9|162632.9|4
1656624950000|2022-06-30 21:35:50|163003.7|162661.7|163003|162661|163003.7|162661.7|162986.8|162644.8|5
1656624960000|2022-06-30 21:36:00|163002.8|162660.8|163021.1|162679.1|163036|162694|163002.8|162660.8|4
1656624970000|2022-06-30 21:36:10|163017.9|162675.9|163017.9|162675.9|163017.9|162675.9|163017.9|162675.9|1
1656624980000|2022-06-30 21:36:20|163032.2|162690.2|163015.5|162673.5|163036.4|162694.4|163015.5|162673.5|4
1656624990000|2022-06-30 21:36:30|163015.4|162673.4|163015.3|162673.3|163057.2|162715.2|163015.3|162673.3|5
1656625000000|2022-06-30 21:36:40|163005|162663|163009.7|162667.7|163009.8|162667.8|163005|162663|3
1656625010000|2022-06-30 21:36:50|163011.3|162669.3|163026.1|162684.1|163036.4|162694.4|163007.2|162665.2|5
1656625020000|2022-06-30 21:37:00|163012.1|162670.1|163015.8|162673.8|163015.8|162673.8|163009|162667|4
1656625030000|2022-06-30 21:37:10|163016.6|162674.6|163017.5|162675.5|163018.6|162676.6|163016.6|162674.6|3
1656625040000|2022-06-30 21:37:20|163017.1|162675.1|163039.2|162697.2|163042.1|162700.1|163017.1|162675.1|4
1656625050000|2022-06-30 21:37:30|163030.2|162688.2|163004.7|162662.7|163030.2|162688.2|162995|162653|5
1656625060000|2022-06-30 21:37:40|163002.3|162660.3|162998.2|162656.2|163009.6|162667.6|162998.2|162656.2|3
1656625070000|2022-06-30 21:37:50|162996.8|162654.8|163030.5|162688.5|163038.6|162696.6|162996.8|162654.8|4
1656625080000|2022-06-30 21:38:00|163016.1|162674.1|163032|162690|163032|162690|163014.7|162672.7|3
1656625090000|2022-06-30 21:38:10|163015.3|162673.3|163015.3|162673.3|163015.3|162673.3|163015.3|162673.3|1
1656625100000|2022-06-30 21:38:20|163048.8|162706.8|163043.3|162701.3|163048.8|162706.8|163043.3|162701.3|2
1656625110000|2022-06-30 21:38:30|162985.2|162643.2|163007.3|162665.3|163011|162669|162985.2|162643.2|5
1656625120000|2022-06-30 21:38:40|162987.1|162645.1|163033.4|162691.4|163033.4|162691.4|162987.1|162645.1|4
1656625130000|2022-06-30 21:38:50|163025.7|162683.7|163013.9|162671.9|163025.7|162683.7|163008.8|162666.8|4
1656625140000|2022-06-30 21:39:00|163013.6|162671.6|163017.3|162675.3|163017.3|162675.3|163013.6|162671.6|2
1656625150000|2022-06-30 21:39:10|163016|162674|163044.3|162702.3|163044.3|162702.3|163015.5|162673.5|4
1656625160000|2022-06-30 21:39:20|163029.4|162687.4|162986.9|162644.9|163029.4|162687.4|162967.8|162625.8|4
1656625170000|2022-06-30 21:39:30|162993.5|162651.5|163015.8|162673.8|163036.9|162694.9|162993.5|162651.5|5
1656625180000|2022-06-30 21:39:40|163016.7|162674.7|163014.6|162672.6|163016.7|162674.7|163014.6|162672.6|2
1656625190000|2022-06-30 21:39:50|163018.6|162676.6|163042.6|162700.6|163046.2|162704.2|163005.1|162663.1|5
1656625200000|2022-06-30 21:40:00|163035.2|162693.2|163030.8|162688.8|163035.2|162693.2|163030.8|162688.8|2
1656625210000|2022-06-30 21:40:10|163013.2|162671.2|163034.5|162692.5|163041.9|162699.9|163013.2|162671.2|4
1656625220000|2022-06-30 21:40:20|163029.1|162687.1|163003.9|162661.9|163029.1|162687.1|162973.2|162631.2|5
1656625230000|2022-06-30 21:40:30|163001.3|162659.3|163003.4|162661.4|163006.1|162664.1|162983|162641|4
1656625240000|2022-06-30 21:40:40|163000.8|162658.8|163020.6|162678.6|163036.3|162694.3|163000.8|162658.8|5
1656625250000|2022-06-30 21:40:50|163024.4|162682.4|163015.8|162673.8|163024.4|162682.4|163013.2|162671.2|4
1656625260000|2022-06-30 21:41:00|163016.3|162674.3|163029.3|162687.3|163042.7|162700.7|163015.2|162673.2|6
1656625270000|2022-06-30 21:41:10|163032.4|162690.4|162981.3|162639.3|163032.4|162690.4|162960|162618|3
1656625280000|2022-06-30 21:41:20|162993.3|162651.3|163002.6|162660.6|163007.2|162665.2|162993.3|162651.3|4
1656625290000|2022-06-30 21:41:30|162984.5|162642.5|163027.6|162685.6|163030.1|162688.1|162984.5|162642.5|5
1656625300000|2022-06-30 21:41:40|163019.9|162677.9|163028.3|162686.3|163029.3|162687.3|163008.6|162666.6|4
1656625310000|2022-06-30 21:41:50|163028.8|162686.8|163015.7|162673.7|163028.8|162686.8|163015.7|162673.7|3
1656625320000|2022-06-30 21:42:00|163015.8|162673.8|163038.7|162696.7|163046.4|162704.4|163015.8|162673.8|3
1656625330000|2022-06-30 21:42:10|163029.9|162687.9|162994|162652|163029.9|162687.9|162994|162652|4
1656625340000|2022-06-30 21:42:20|163048.6|162706.6|163019.8|162677.8|163048.6|162706.6|163019.8|162677.8|3
1656625350000|2022-06-30 21:42:30|163020.2|162678.2|163020.2|162678.2|163020.2|162678.2|163020.2|162678.2|1
1656625360000|2022-06-30 21:42:40|163014.1|162672.1|163051.1|162709.1|163051.1|162709.1|163014.1|162672.1|2
1656625370000|2022-06-30 21:42:50|163031.3|162689.3|163014.1|162672.1|163031.3|162689.3|163014.1|162672.1|2
1656625380000|2022-06-30 21:43:00|162994|162652|163029.3|162687.3|163046.4|162704.4|162994|162652|3
1656625390000|2022-06-30 21:43:10|162994|162652|162994.4|162652.4|162994.4|162652.4|162994|162652|3
1656625400000|2022-06-30 21:43:20|162954.1|162612.1|163030|162688|163031.6|162689.6|162954.1|162612.1|5
1656625410000|2022-06-30 21:43:30|163027.8|162685.8|163032|162690|163036.2|162694.2|163019.5|162677.5|5
1656625420000|2022-06-30 21:43:40|163015.2|162673.2|163046.7|162704.7|163046.7|162704.7|163015.2|162673.2|2
1656625430000|2022-06-30 21:43:50|163039.2|162697.2|163015.2|162673.2|163039.2|162697.2|163015.2|162673.2|3
1656625440000|2022-06-30 21:44:00|162988.2|162646.2|163038|162696|163038|162696|162954.5|162612.5|4
1656625450000|2022-06-30 21:44:10|163020.8|162678.8|163008.9|162666.9|163020.8|162678.8|163008.9|162666.9|2
1656625460000|2022-06-30 21:44:20|163016.5|162674.5|163021.3|162679.3|163022.7|162680.7|163016.5|162674.5|3
1656625470000|2022-06-30 21:44:30|163017.7|162675.7|163042.9|162700.9|163042.9|162700.9|163016.6|162674.6|4
1656625480000|2022-06-30 21:44:40|163030.2|162688.2|163015.4|162673.4|163030.3|162688.3|163015.4|162673.4|3
1656625490000|2022-06-30 21:44:50|162983|162641|163059.3|162717.3|163062.7|162720.7|162983|162641|5
1656625500000|2022-06-30 21:45:00|163059.1|162717.1|163074.3|162732.3|163079.1|162737.1|163059.1|162717.1|9
1656625510000|2022-06-30 21:45:10|163058.9|162716.9|163070|162728|163087.5|162745.5|163058.9|162716.9|8
1656625520000|2022-06-30 21:45:20|163067.9|162725.9|163018.1|162676.1|163077|162735|163001.3|162659.3|5
1656625530000|2022-06-30 21:45:30|163028.8|162686.8|163017.8|162675.8|163028.8|162686.8|163008.7|162666.7|8
1656625540000|2022-06-30 21:45:40|163017.6|162675.6|163017.7|162675.7|163017.7|162675.7|163017.6|162675.6|2
1656625550000|2022-06-30 21:45:50|163050.2|162708.2|163061.5|162719.5|163122.3|162780.3|163050.2|162708.2|7
1656625560000|2022-06-30 21:46:00|163053.8|162711.8|163066.3|162724.3|163083.4|162741.4|162870.1|162528.1|8
1656625570000|2022-06-30 21:46:10|163063.1|162721.1|163054.4|162712.4|163063.1|162721.1|163054.4|162712.4|3
1656625580000|2022-06-30 21:46:20|163052.6|162710.6|163033.1|162691.1|163052.6|162710.6|163003.8|162661.8|6
1656625590000|2022-06-30 21:46:30|163030.3|162688.3|163025.4|162683.4|163031.1|162689.1|163023.6|162681.6|5
1656625600000|2022-06-30 21:46:40|163028.5|162686.5|163090.1|162748.1|163090.1|162748.1|163028.5|162686.5|5
1656625610000|2022-06-30 21:46:50|163068.7|162726.7|163062.9|162720.9|163073.8|162731.8|163062.9|162720.9|6
1656625620000|2022-06-30 21:47:00|163058.1|162716.1|163068.5|162726.5|163068.5|162726.5|163038.1|162696.1|5
1656625630000|2022-06-30 21:47:10|163063|162721|163010.4|162668.4|163074|162732|163010.4|162668.4|5
1656625640000|2022-06-30 21:47:20|163016.5|162674.5|163022.7|162680.7|163022.7|162680.7|163016.5|162674.5|6
1656625650000|2022-06-30 21:47:30|163022|162680|163018.3|162676.3|163022|162680|163018.3|162676.3|2
1656625660000|2022-06-30 21:47:40|163117.4|162775.4|163071|162729|163117.4|162775.4|163071|162729|2
1656625670000|2022-06-30 21:47:50|163063.5|162721.5|163100|162758|163118.8|162776.8|163057.8|162715.8|4
1656625680000|2022-06-30 21:48:00|163073.2|162731.2|163084.5|162742.5|163084.5|162742.5|163054.4|162712.4|3
1656625690000|2022-06-30 21:48:10|163018.6|162676.6|163018.7|162676.7|163018.7|162676.7|163018.6|162676.6|2
1656625700000|2022-06-30 21:48:20|163044.1|162702.1|163018.6|162676.6|163044.1|162702.1|163018.6|162676.6|4
1656625710000|2022-06-30 21:48:30|163149.9|162807.9|163149.9|162807.9|163149.9|162807.9|163149.9|162807.9|1
1656625720000|2022-06-30 21:48:40|163097.3|162755.3|163047|162705|163097.3|162755.3|162984.1|162642.1|7
1656625730000|2022-06-30 21:48:50|163028.8|162686.8|163016.7|162674.7|163028.8|162686.8|163016.3|162674.3|4
1656625740000|2022-06-30 21:49:00|163064.1|162722.1|162999.1|162657.1|163064.1|162722.1|162966.9|162624.9|5
1656625750000|2022-06-30 21:49:10|163017.7|162675.7|163017.7|162675.7|163017.7|162675.7|163017.7|162675.7|1
1656625760000|2022-06-30 21:49:20|163017.5|162675.5|163017.5|162675.5|163017.5|162675.5|163017.5|162675.5|1
1656625770000|2022-06-30 21:49:30|162956.7|162614.7|163031.7|162689.7|163037.8|162695.8|162956.7|162614.7|7
1656625780000|2022-06-30 21:49:40|163035.2|162693.2|163025.8|162683.8|163035.2|162693.2|163025.8|162683.8|2
1656625790000|2022-06-30 21:49:50|163030|162688|162956.7|162614.7|163030|162688|162946.5|162604.5|3
1656625800000|2022-06-30 21:50:00|162967.8|162625.8|163017.2|162675.2|163017.2|162675.2|162967.8|162625.8|2
1656625820000|2022-06-30 21:50:20|163019.7|162677.7|162993.2|162651.2|163019.7|162677.7|162993.2|162651.2|3
1656625830000|2022-06-30 21:50:30|162996|162654|162987.9|162645.9|162996|162654|162937.5|162595.5|5
1656625840000|2022-06-30 21:50:40|162978.3|162636.3|162978.5|162636.5|162978.5|162636.5|162977.5|162635.5|3
1656625850000|2022-06-30 21:50:50|162978.3|162636.3|163018.8|162676.8|163019.7|162677.7|162978.3|162636.3|4
1656625860000|2022-06-30 21:51:00|163017.2|162675.2|163017.2|162675.2|163017.2|162675.2|163017.2|162675.2|1
1656625880000|2022-06-30 21:51:20|162971.1|162629.1|163012.2|162670.2|163012.2|162670.2|162944.5|162602.5|6
1656625890000|2022-06-30 21:51:30|163007.1|162665.1|163014.2|162672.2|163014.9|162672.9|163007.1|162665.1|5
1656625900000|2022-06-30 21:51:40|162973.2|162631.2|162983.8|162641.8|162983.8|162641.8|162972.4|162630.4|3
1656625910000|2022-06-30 21:51:50|163017.7|162675.7|163017.7|162675.7|163017.7|162675.7|163017.7|162675.7|1
1656625930000|2022-06-30 21:52:10|163017.9|162675.9|163012.3|162670.3|163017.9|162675.9|162990.4|162648.4|3
1656625940000|2022-06-30 21:52:20|163007.7|162665.7|162978|162636|163007.7|162665.7|162927.9|162585.9|7
1656625950000|2022-06-30 21:52:30|162975|162633|162966.8|162624.8|162982.7|162640.7|162955.1|162613.1|5
1656625960000|2022-06-30 21:52:40|162970.1|162628.1|163017.9|162675.9|163017.9|162675.9|162970.1|162628.1|2
1656625990000|2022-06-30 21:53:10|162990.4|162648.4|162968.7|162626.7|162997.3|162655.3|162920.4|162578.4|5
1656626000000|2022-06-30 21:53:20|162967.9|162625.9|162958.9|162616.9|162967.9|162625.9|162932.2|162590.2|4
1656626010000|2022-06-30 21:53:30|162963.1|162621.1|162982.5|162640.5|162984.7|162642.7|162963.1|162621.1|4
1656626020000|2022-06-30 21:53:40|163018.7|162676.7|163017.9|162675.9|163018.7|162676.7|163017.9|162675.9|2
1656626030000|2022-06-30 21:53:50|163020.3|162678.3|163019.4|162677.4|163020.3|162678.3|163019.4|162677.4|2
1656626040000|2022-06-30 21:54:00|163018.7|162676.7|162958.9|162616.9|163018.7|162676.7|162923|162581|4
1656626050000|2022-06-30 21:54:10|162968.8|162626.8|162970|162628|162970|162628|162968.8|162626.8|2
1656626060000|2022-06-30 21:54:20|162968.6|162626.6|162964.8|162622.8|163012.6|162670.6|162951.6|162609.6|5
1656626070000|2022-06-30 21:54:30|162971.3|162629.3|163019.4|162677.4|163019.4|162677.4|162971.3|162629.3|3
1656626080000|2022-06-30 21:54:40|163018.7|162676.7|163018.7|162676.7|163018.7|162676.7|163018.7|162676.7|1
1656626090000|2022-06-30 21:54:50|163019.7|162677.7|163018.7|162676.7|163021|162679|163018.7|162676.7|3
1656626100000|2022-06-30 21:55:00|162954.5|162612.5|162989.6|162647.6|163019.4|162677.4|162954.5|162612.5|5
1656626110000|2022-06-30 21:55:10|162999.3|162657.3|162948|162606|163004.5|162662.5|162948|162606|3
1656626120000|2022-06-30 21:55:20|162968.6|162626.6|162977.1|162635.1|162977.1|162635.1|162968.6|162626.6|3
1656626130000|2022-06-30 21:55:30|163070|162728|163021|162679|163070|162728|162999.9|162657.9|13
1656626140000|2022-06-30 21:55:40|163029|162687|163023.8|162681.8|163037.5|162695.5|163015.8|162673.8|8
1656626150000|2022-06-30 21:55:50|163019.1|162677.1|163019.1|162677.1|163026.9|162684.9|163019.1|162677.1|6
1656626160000|2022-06-30 21:56:00|163024.5|162682.5|163043.3|162701.3|163050.3|162708.3|163024.5|162682.5|7
1656626170000|2022-06-30 21:56:10|163036.9|162694.9|163039.3|162697.3|163049.6|162707.6|163019.1|162677.1|7
1656626180000|2022-06-30 21:56:20|163033.1|162691.1|163020.1|162678.1|163051.3|162709.3|163018.2|162676.2|5
1656626190000|2022-06-30 21:56:30|163019.4|162677.4|163039.9|162697.9|163039.9|162697.9|163019.4|162677.4|4
1656626200000|2022-06-30 21:56:40|163044.6|162702.6|163060.5|162718.5|163060.5|162718.5|163018.2|162676.2|5
1656626210000|2022-06-30 21:56:50|163032.2|162690.2|163061|162719|163081.3|162739.3|163019.8|162677.8|5
1656626220000|2022-06-30 21:57:00|163049.4|162707.4|163049.6|162707.6|163049.6|162707.6|163042.1|162700.1|4
1656626230000|2022-06-30 21:57:10|163087.5|162745.5|163052.6|162710.6|163087.5|162745.5|163052.6|162710.6|6
1656626240000|2022-06-30 21:57:20|163050.3|162708.3|163032.5|162690.5|163051.2|162709.2|163032.5|162690.5|6
1656626250000|2022-06-30 21:57:30|163028.1|162686.1|163028.3|162686.3|163028.3|162686.3|163026|162684|3
1656626260000|2022-06-30 21:57:40|163030.1|162688.1|163080.1|162738.1|163080.1|162738.1|163028.3|162686.3|5
1656626270000|2022-06-30 21:57:50|163061.5|162719.5|163091|162749|163091|162749|163047.7|162705.7|4
1656626280000|2022-06-30 21:58:00|163078.9|162736.9|163045.2|162703.2|163078.9|162736.9|163045.2|162703.2|5
1656626290000|2022-06-30 21:58:10|163045.6|162703.6|163021.6|162679.6|163054.6|162712.6|163021.6|162679.6|6
1656626300000|2022-06-30 21:58:20|163022.5|162680.5|163021.2|162679.2|163022.5|162680.5|163021.1|162679.1|4
1656626310000|2022-06-30 21:58:30|163009.5|162667.5|163004.3|162662.3|163011.7|162669.7|162994|162652|4
1656626320000|2022-06-30 21:58:40|162963.3|162621.3|162961.8|162619.8|163030.1|162688.1|162951.9|162609.9|7
1656626330000|2022-06-30 21:58:50|162974.9|162632.9|163018.8|162676.8|163018.8|162676.8|162958.5|162616.5|7
1656626340000|2022-06-30 21:59:00|162993.9|162651.9|163009.4|162667.4|163009.4|162667.4|162993.9|162651.9|3
1656626350000|2022-06-30 21:59:10|162996.1|162654.1|163020.1|162678.1|163020.1|162678.1|162996.1|162654.1|2
1656626360000|2022-06-30 21:59:20|163020.2|162678.2|162986.2|162644.2|163020.2|162678.2|162950.7|162608.7|7
1656626370000|2022-06-30 21:59:30|162902.7|162560.7|162961.9|162619.9|162961.9|162619.9|162902.7|162560.7|6
1656626380000|2022-06-30 21:59:40|162973.1|162631.1|162967.8|162625.8|163031.2|162689.2|162952.6|162610.6|6
1656626390000|2022-06-30 21:59:50|163008|162666|162991.9|162649.9|163008|162666|162977.7|162635.7|4
1656626400000|2022-06-30 22:00:00|163005|162663|163009|162667|163056.2|162714.2|162981.8|162639.8|17
1656626410000|2022-06-30 22:00:10|163006.4|162664.4|163038.4|162696.4|163038.4|162696.4|162992.6|162650.6|10
1656626420000|2022-06-30 22:00:20|163037.3|162695.3|163081.5|162739.5|163089.2|162747.2|163033.6|162691.6|5
1656626430000|2022-06-30 22:00:30|163070.3|162728.3|163071.9|162729.9|163111.7|162769.7|163070.3|162728.3|6
1656626440000|2022-06-30 22:00:40|163071.8|162729.8|163056.3|162714.3|163073.2|162731.2|163056.3|162714.3|4
1656626450000|2022-06-30 22:00:50|163020.2|162678.2|163014.4|162672.4|163020.2|162678.2|163003.6|162661.6|5
1656626460000|2022-06-30 22:01:00|162998.3|162656.3|163056.2|162714.2|163058|162716|162998.3|162656.3|10
1656626470000|2022-06-30 22:01:10|163038.7|162696.7|163057.2|162715.2|163057.2|162715.2|163020.5|162678.5|8
1656626480000|2022-06-30 22:01:20|163043.1|162701.1|163057.6|162715.6|163066.5|162724.5|163031.3|162689.3|8
1656626490000|2022-06-30 22:01:30|163060.4|162718.4|163065.5|162723.5|163073.7|162731.7|163046.4|162704.4|8
1656626500000|2022-06-30 22:01:40|163057.8|162715.8|163026.5|162684.5|163060.2|162718.2|163018.3|162676.3|10
1656626510000|2022-06-30 22:01:50|163023.1|162681.1|163052.6|162710.6|163088.3|162746.3|163023.1|162681.1|7
1656626520000|2022-06-30 22:02:00|163049.8|162707.8|163064.3|162722.3|163064.3|162722.3|163046|162704|7
1656626530000|2022-06-30 22:02:10|163068.7|162726.7|163049.4|162707.4|163082.1|162740.1|163049.4|162707.4|10
1656626540000|2022-06-30 22:02:20|163058.9|162716.9|163066.6|162724.6|163075.6|162733.6|163046.7|162704.7|6
1656626550000|2022-06-30 22:02:30|163064.1|162722.1|163032.1|162690.1|163076|162734|163032.1|162690.1|8
1656626560000|2022-06-30 22:02:40|163032.5|162690.5|163060.7|162718.7|163069.7|162727.7|163032.5|162690.5|4
1656626570000|2022-06-30 22:02:50|163060.8|162718.8|163073|162731|163086.1|162744.1|163049.3|162707.3|4
1656626580000|2022-06-30 22:03:00|163067.5|162725.5|163086.2|162744.2|163086.2|162744.2|163055.9|162713.9|7
1656626590000|2022-06-30 22:03:10|163068.3|162726.3|163071|162729|163078.2|162736.2|163060|162718|8
1656626600000|2022-06-30 22:03:20|163064.6|162722.6|163053|162711|163064.6|162722.6|163053|162711|3
1656626610000|2022-06-30 22:03:30|163057.3|162715.3|163063.1|162721.1|163112.3|162770.3|163057.3|162715.3|4
1656626620000|2022-06-30 22:03:40|163058.3|162716.3|163059|162717|163084.5|162742.5|163021|162679|8
1656626630000|2022-06-30 22:03:50|163022.6|162680.6|163055.8|162713.8|163055.8|162713.8|163020.8|162678.8|7
1656626640000|2022-06-30 22:04:00|163030.2|162688.2|163046.3|162704.3|163076.9|162734.9|163030|162688|7
1656626650000|2022-06-30 22:04:10|163050.1|162708.1|163108.9|162766.9|163121|162779|163031.1|162689.1|12
1656626660000|2022-06-30 22:04:20|163124.9|162782.9|163108.6|162766.6|163124.9|162782.9|163094.5|162752.5|11
1656626670000|2022-06-30 22:04:30|163087.6|162745.6|163123.3|162781.3|163123.3|162781.3|163026.6|162684.6|5
1656626680000|2022-06-30 22:04:40|163116.7|162774.7|163154.8|162812.8|163154.8|162812.8|163107.6|162765.6|5
1656626690000|2022-06-30 22:04:50|163135.1|162793.1|163121.4|162779.4|163135.1|162793.1|163065.3|162723.3|10
1656626700000|2022-06-30 22:05:00|163127.5|162785.5|163035.2|162693.2|163154.6|162812.6|163035.2|162693.2|9
1656626710000|2022-06-30 22:05:10|163050.5|162708.5|163063|162721|163074.9|162732.9|163050.5|162708.5|9
1656626720000|2022-06-30 22:05:20|163064.7|162722.7|163061.3|162719.3|163082.8|162740.8|163055.6|162713.6|7
1656626730000|2022-06-30 22:05:30|163063.3|162721.3|163061.4|162719.4|163065.5|162723.5|163058.6|162716.6|6
1656626740000|2022-06-30 22:05:40|163057.4|162715.4|163062.3|162720.3|163069.2|162727.2|163033.6|162691.6|7
1656626750000|2022-06-30 22:05:50|163062|162720|163105.9|162763.9|163135.7|162793.7|163058.7|162716.7|4
1656626760000|2022-06-30 22:06:00|163078.3|162736.3|163055.3|162713.3|163078.3|162736.3|163055|162713|7
1656626770000|2022-06-30 22:06:10|163058.7|162716.7|163049.5|162707.5|163075.9|162733.9|163034.2|162692.2|19
1656626780000|2022-06-30 22:06:20|163087.7|162745.7|163016.1|162674.1|163120|162778|162994.7|162652.7|35
1656626790000|2022-06-30 22:06:30|163014.7|162672.7|163046|162704|163066.9|162724.9|163014.7|162672.7|37
1656626800000|2022-06-30 22:06:40|163045|162703|163025.8|162683.8|163056.7|162714.7|163016.4|162674.4|35
1656626810000|2022-06-30 22:06:50|163022.8|162680.8|163025.9|162683.9|163027.6|162685.6|163022.8|162680.8|31
1656626820000|2022-06-30 22:07:00|163033|162691|163042.2|162700.2|163051.7|162709.7|163025.9|162683.9|16
1656626830000|2022-06-30 22:07:10|163040.9|162698.9|162999.7|162657.7|163062.4|162720.4|162999.7|162657.7|7
1656626840000|2022-06-30 22:07:20|163021.4|162679.4|163036.8|162694.8|163052.6|162710.6|163009.8|162667.8|17
1656626850000|2022-06-30 22:07:30|163045.8|162703.8|163088.4|162746.4|163094.5|162752.5|163036.4|162694.4|14
1656626860000|2022-06-30 22:07:40|163078.1|162736.1|163085.5|162743.5|163088.8|162746.8|163074.5|162732.5|16
1656626870000|2022-06-30 22:07:50|163042.3|162700.3|163066|162724|163096.9|162754.9|163039.7|162697.7|11
1656626880000|2022-06-30 22:08:00|163060.7|162718.7|163060.7|162718.7|163060.7|162718.7|163060.7|162718.7|1
1656626890000|2022-06-30 22:08:10|163027.2|162685.2|163076.5|162734.5|163095.1|162753.1|163027.2|162685.2|7
1656626900000|2022-06-30 22:08:20|163064|162722|163025.3|162683.3|163064.5|162722.5|163022.7|162680.7|5
1656626910000|2022-06-30 22:08:30|163059.6|162717.6|163059.5|162717.5|163074.6|162732.6|163053.2|162711.2|7
1656626920000|2022-06-30 22:08:40|163095.6|162753.6|163064.3|162722.3|163095.6|162753.6|163064.3|162722.3|3
1656626930000|2022-06-30 22:08:50|163073.8|162731.8|163062|162720|163079.2|162737.2|163059.4|162717.4|10
1656626940000|2022-06-30 22:09:00|163060.1|162718.1|163049.9|162707.9|163075.1|162733.1|163025.1|162683.1|6
1656626950000|2022-06-30 22:09:10|163053.5|162711.5|163014.4|162672.4|163053.6|162711.6|163014.4|162672.4|4
1656626960000|2022-06-30 22:09:20|163122.7|162780.7|163078.6|162736.6|163122.7|162780.7|163078.6|162736.6|4
1656626970000|2022-06-30 22:09:30|163073.4|162731.4|163073.1|162731.1|163084.1|162742.1|163060|162718|8
1656626980000|2022-06-30 22:09:40|163066.8|162724.8|163089.4|162747.4|163089.4|162747.4|163057.2|162715.2|4
1656626990000|2022-06-30 22:09:50|163084.1|162742.1|163061|162719|163084.1|162742.1|163061|162719|6
1656627000000|2022-06-30 22:10:00|163063.1|162721.1|163027.7|162685.7|163063.1|162721.1|163027.7|162685.7|5
1656627020000|2022-06-30 22:10:20|163028.4|162686.4|163050.8|162708.8|163078.7|162736.7|163025.9|162683.9|9
1656627030000|2022-06-30 22:10:30|163042|162700|163038|162696|163042|162700|163035.3|162693.3|4
1656627040000|2022-06-30 22:10:40|163045.3|162703.3|163062.8|162720.8|163062.8|162720.8|163034|162692|7
1656627050000|2022-06-30 22:10:50|163058.5|162716.5|163041.9|162699.9|163058.5|162716.5|163041.9|162699.9|4
1656627060000|2022-06-30 22:11:00|163041.6|162699.6|163056.6|162714.6|163056.6|162714.6|163035.3|162693.3|4
1656627070000|2022-06-30 22:11:10|163052.5|162710.5|163040.2|162698.2|163052.5|162710.5|163040.2|162698.2|3
1656627080000|2022-06-30 22:11:20|163021.7|162679.7|163040.3|162698.3|163063.3|162721.3|163021.7|162679.7|4
1656627090000|2022-06-30 22:11:30|163040|162698|163062.9|162720.9|163062.9|162720.9|163034.1|162692.1|4
1656627100000|2022-06-30 22:11:40|163047.7|162705.7|163047.7|162705.7|163047.7|162705.7|163047.7|162705.7|1
1656627110000|2022-06-30 22:11:50|163041.6|162699.6|163021.3|162679.3|163059|162717|163021.2|162679.2|5
1656627120000|2022-06-30 22:12:00|163049.2|162707.2|163014.8|162672.8|163199.5|162857.5|163014.8|162672.8|13
1656627130000|2022-06-30 22:12:10|163017|162675|163093.9|162751.9|163093.9|162751.9|163015.1|162673.1|12
1656627140000|2022-06-30 22:12:20|163059.3|162717.3|163069|162727|163069|162727|163053.4|162711.4|3
1656627150000|2022-06-30 22:12:30|163060.7|162718.7|163046.4|162704.4|163074|162732|163041.5|162699.5|8
1656627160000|2022-06-30 22:12:40|163051.2|162709.2|163060.4|162718.4|163078.9|162736.9|163051.2|162709.2|10
1656627170000|2022-06-30 22:12:50|163052|162710|162995.5|162653.5|163065|162723|162995.5|162653.5|5
1656627180000|2022-06-30 22:13:00|163005.4|162663.4|163010.6|162668.6|163071.1|162729.1|163005.4|162663.4|12
1656627190000|2022-06-30 22:13:10|163038.5|162696.5|163054.1|162712.1|163072.2|162730.2|163032|162690|9
1656627200000|2022-06-30 22:13:20|163038.3|162696.3|163066.3|162724.3|163076.8|162734.8|163038.3|162696.3|9
1656627210000|2022-06-30 22:13:30|163083.7|162741.7|163055.8|162713.8|163083.7|162741.7|163053.7|162711.7|9
1656627220000|2022-06-30 22:13:40|163047.1|162705.1|163024.7|162682.7|163090.6|162748.6|163021|162679|13
1656627230000|2022-06-30 22:13:50|163026.8|162684.8|163057.6|162715.6|163082.2|162740.2|163026.6|162684.6|8
1656627240000|2022-06-30 22:14:00|163061.2|162719.2|163082.4|162740.4|163082.4|162740.4|163051.7|162709.7|5
1656627250000|2022-06-30 22:14:10|163066.6|162724.6|163051.5|162709.5|163073.4|162731.4|163051.5|162709.5|6
1656627260000|2022-06-30 22:14:20|163068.7|162726.7|163068.7|162726.7|163078.6|162736.6|163066.3|162724.3|8
1656627270000|2022-06-30 22:14:30|163059.6|162717.6|163085.8|162743.8|163085.8|162743.8|163059.6|162717.6|6
1656627280000|2022-06-30 22:14:40|163068.5|162726.5|163069.8|162727.8|163072.3|162730.3|163051.2|162709.2|9
1656627290000|2022-06-30 22:14:50|163050.8|162708.8|163075.9|162733.9|163087.6|162745.6|163022.2|162680.2|8
1656627300000|2022-06-30 22:15:00|163068.9|162726.9|163048.8|162706.8|163105.4|162763.4|163026.6|162684.6|34
1656627310000|2022-06-30 22:15:10|163063.3|162721.3|163092.9|162750.9|163115|162773|163033.2|162691.2|27
1656627320000|2022-06-30 22:15:20|163096.2|162754.2|163034.7|162692.7|163096.2|162754.2|163033.8|162691.8|19
1656627330000|2022-06-30 22:15:30|163034.5|162692.5|163089.6|162747.6|163099.6|162757.6|163034.5|162692.5|17
1656627340000|2022-06-30 22:15:40|163072|162730|163100.6|162758.6|163100.6|162758.6|163066.1|162724.1|15
1656627350000|2022-06-30 22:15:50|163094.8|162752.8|163081.2|162739.2|163098.5|162756.5|163071.1|162729.1|22
1656627360000|2022-06-30 22:16:00|163081.5|162739.5|163084.7|162742.7|163098.7|162756.7|163057.3|162715.3|21
1656627370000|2022-06-30 22:16:10|163081.3|162739.3|163074.2|162732.2|163081.3|162739.3|163045.4|162703.4|25
1656627380000|2022-06-30 22:16:20|163073.1|162731.1|163051.7|162709.7|163079.7|162737.7|163043.6|162701.6|20
1656627390000|2022-06-30 22:16:30|163079.7|162737.7|163074.8|162732.8|163089.4|162747.4|163053.4|162711.4|28
1656627400000|2022-06-30 22:16:40|163075|162733|163074|162732|163098.9|162756.9|163062.7|162720.7|21
1656627410000|2022-06-30 22:16:50|163072.5|162730.5|163028.5|162686.5|163101.4|162759.4|163028.5|162686.5|20
1656627420000|2022-06-30 22:17:00|163034|162692|163012.8|162670.8|163055.4|162713.4|163009.6|162667.6|7
1656627430000|2022-06-30 22:17:10|163013.7|162671.7|162970.9|162628.9|163013.7|162671.7|162968|162626|13
1656627440000|2022-06-30 22:17:20|162976.3|162634.3|162959.9|162617.9|163027.4|162685.4|162953.8|162611.8|15
1656627450000|2022-06-30 22:17:30|163002.4|162660.4|162961.9|162619.9|163021.7|162679.7|162954|162612|14
1656627460000|2022-06-30 22:17:40|162980.6|162638.6|162957.8|162615.8|163004.2|162662.2|162953.1|162611.1|12
1656627470000|2022-06-30 22:17:50|162965.4|162623.4|162969.4|162627.4|163000.2|162658.2|162960.2|162618.2|17
1656627480000|2022-06-30 22:18:00|163010.1|162668.1|162991.1|162649.1|163010.1|162668.1|162991.1|162649.1|5
1656627490000|2022-06-30 22:18:10|162987.5|162645.5|162989.9|162647.9|162989.9|162647.9|162985.1|162643.1|3
1656627500000|2022-06-30 22:18:20|162977.2|162635.2|162966.7|162624.7|162977.2|162635.2|162966.7|162624.7|4
1656627510000|2022-06-30 22:18:30|162975.9|162633.9|162997.1|162655.1|163004.1|162662.1|162975.9|162633.9|7
1656627520000|2022-06-30 22:18:40|162995.4|162653.4|162966.1|162624.1|162995.4|162653.4|162966.1|162624.1|9
1656627530000|2022-06-30 22:18:50|162968.5|162626.5|162967.1|162625.1|162968.5|162626.5|162958.7|162616.7|8
1656627540000|2022-06-30 22:19:00|162967.3|162625.3|162968.2|162626.2|162968.2|162626.2|162967.3|162625.3|3
1656627550000|2022-06-30 22:19:10|162962|162620|162966.4|162624.4|162966.4|162624.4|162962|162620|2
1656627560000|2022-06-30 22:19:20|162979.4|162637.4|162971.8|162629.8|162979.4|162637.4|162958.7|162616.7|7
1656627570000|2022-06-30 22:19:30|162967.4|162625.4|162956.9|162614.9|162967.4|162625.4|162956.9|162614.9|2
1656627580000|2022-06-30 22:19:40|162961.6|162619.6|162960.2|162618.2|162963|162621|162960.2|162618.2|4
1656627590000|2022-06-30 22:19:50|162960.8|162618.8|162979.5|162637.5|162979.7|162637.7|162960.8|162618.8|7
1656627600000|2022-06-30 22:20:00|162981.9|162639.9|162981|162639|162981.9|162639.9|162979.4|162637.4|4
1656627610000|2022-06-30 22:20:10|162985.6|162643.6|162971.8|162629.8|162985.6|162643.6|162971.8|162629.8|4
1656627630000|2022-06-30 22:20:30|162986.5|162644.5|163005.5|162663.5|163010.6|162668.6|162981|162639|5
1656627640000|2022-06-30 22:20:40|162989.4|162647.4|162995.2|162653.2|162995.2|162653.2|162989.4|162647.4|2
1656627650000|2022-06-30 22:20:50|162989.4|162647.4|162986.5|162644.5|162991.1|162649.1|162986.5|162644.5|3
1656627660000|2022-06-30 22:21:00|162990.8|162648.8|162972.4|162630.4|163068|162726|162970.9|162628.9|15
1656627670000|2022-06-30 22:21:10|163038.4|162696.4|163008|162666|163093.7|162751.7|162971.5|162629.5|37
1656627680000|2022-06-30 22:21:20|162992.3|162650.3|163017.9|162675.9|163030.7|162688.7|162982.5|162640.5|18
1656627690000|2022-06-30 22:21:30|163004.1|162662.1|163009.5|162667.5|163018.1|162676.1|162979.4|162637.4|22
1656627700000|2022-06-30 22:21:40|163000|162658|162988.7|162646.7|163017.1|162675.1|162985.9|162643.9|17
1656627710000|2022-06-30 22:21:50|163035.5|162693.5|163014|162672|163035.5|162693.5|162986.4|162644.4|35
1656627720000|2022-06-30 22:22:00|163002.6|162660.6|162998.6|162656.6|163040.1|162698.1|162993.6|162651.6|31
1656627730000|2022-06-30 22:22:10|163029.6|162687.6|162996.7|162654.7|163053.6|162711.6|162992|162650|34
1656627740000|2022-06-30 22:22:20|163015.8|162673.8|163005.7|162663.7|163042.2|162700.2|162991.3|162649.3|34
1656627750000|2022-06-30 22:22:30|163045.8|162703.8|163045.4|162703.4|163053.3|162711.3|163002.9|162660.9|37
1656627760000|2022-06-30 22:22:40|163026.7|162684.7|163017.5|162675.5|163049.4|162707.4|162993|162651|33
1656627770000|2022-06-30 22:22:50|163035|162693|162998.8|162656.8|163047.1|162705.1|162985.2|162643.2|33
1656627780000|2022-06-30 22:23:00|163027|162685|163013.3|162671.3|163066.4|162724.4|162990.1|162648.1|35
1656627790000|2022-06-30 22:23:10|163030.1|162688.1|163013.4|162671.4|163038.4|162696.4|162990|162648|29
1656627800000|2022-06-30 22:23:20|163030.2|162688.2|163012.4|162670.4|163030.2|162688.2|162985.9|162643.9|32
1656627810000|2022-06-30 22:23:30|162999.5|162657.5|163001|162659|163035.3|162693.3|162986|162644|26
1656627820000|2022-06-30 22:23:40|163023.6|162681.6|163036.1|162694.1|163041.6|162699.6|162998.7|162656.7|27
1656627830000|2022-06-30 22:23:50|163018.6|162676.6|162996.3|162654.3|163058.1|162716.1|162993|162651|20
1656627840000|2022-06-30 22:24:00|163044.9|162702.9|163034.2|162692.2|163066.5|162724.5|162996|162654|30
1656627850000|2022-06-30 22:24:10|163010|162668|163034.5|162692.5|163065.2|162723.2|162990.2|162648.2|26
1656627860000|2022-06-30 22:24:20|163003.6|162661.6|163016|162674|163038.1|162696.1|162996|162654|30
1656627870000|2022-06-30 22:24:30|163005.3|162663.3|162997|162655|163029.5|162687.5|162993.3|162651.3|24
1656627880000|2022-06-30 22:24:40|163024.2|162682.2|163053.7|162711.7|163053.7|162711.7|162995.1|162653.1|25
1656627890000|2022-06-30 22:24:50|163033.3|162691.3|162998.1|162656.1|163056.5|162714.5|162998.1|162656.1|24
1656627900000|2022-06-30 22:25:00|163036.7|162694.7|163047.4|162705.4|163047.4|162705.4|162995.1|162653.1|22
1656627910000|2022-06-30 22:25:10|163002.7|162660.7|162999|162657|163050.5|162708.5|162992.7|162650.7|22
1656627920000|2022-06-30 22:25:20|163047.6|162705.6|162992.3|162650.3|163050.3|162708.3|162992.3|162650.3|28
1656627930000|2022-06-30 22:25:30|162983.7|162641.7|162987.1|162645.1|163026.9|162684.9|162983.7|162641.7|30
1656627940000|2022-06-30 22:25:40|163010|162668|162995.9|162653.9|163037.7|162695.7|162985.6|162643.6|36
1656627950000|2022-06-30 22:25:50|163029.3|162687.3|163015.7|162673.7|163033.3|162691.3|162990.7|162648.7|27
1656627960000|2022-06-30 22:26:00|163009|162667|163045.4|162703.4|163045.4|162703.4|162996.6|162654.6|20
1656627970000|2022-06-30 22:26:10|163028.8|162686.8|163031.5|162689.5|163053|162711|163003.5|162661.5|26
1656627980000|2022-06-30 22:26:20|163010.8|162668.8|163012.2|162670.2|163057.4|162715.4|162990.9|162648.9|29
1656627990000|2022-06-30 22:26:30|163001.8|162659.8|162995.7|162653.7|163027.5|162685.5|162989.3|162647.3|34
1656628000000|2022-06-30 22:26:40|162992.3|162650.3|162978|162636|163019.2|162677.2|162974.6|162632.6|24
1656628010000|2022-06-30 22:26:50|163014.5|162672.5|162971.5|162629.5|163047.3|162705.3|162971.5|162629.5|34
1656628020000|2022-06-30 22:27:00|163006.8|162664.8|162987.9|162645.9|163053.2|162711.2|162971.8|162629.8|39
1656628030000|2022-06-30 22:27:10|163018.1|162676.1|162968.3|162626.3|163018.4|162676.4|162968.3|162626.3|35
1656628040000|2022-06-30 22:27:20|162998.3|162656.3|162995|162653|163029.9|162687.9|162965.8|162623.8|35
1656628050000|2022-06-30 22:27:30|163025.6|162683.6|163036.1|162694.1|163046.1|162704.1|162999.4|162657.4|20
1656628060000|2022-06-30 22:27:40|163042|162700|163071.3|162729.3|163071.5|162729.5|162999.3|162657.3|26
1656628070000|2022-06-30 22:27:50|163038.4|162696.4|162998.4|162656.4|163079.6|162737.6|162998.4|162656.4|35
1656628080000|2022-06-30 22:28:00|163002.5|162660.5|163022.6|162680.6|163053.7|162711.7|162998.4|162656.4|37
1656628090000|2022-06-30 22:28:10|163027.5|162685.5|163024.9|162682.9|163056.9|162714.9|163023.9|162681.9|37
1656628100000|2022-06-30 22:28:20|163055|162713|163069.1|162727.1|163088.5|162746.5|163023.8|162681.8|19
1656628110000|2022-06-30 22:28:30|163063.3|162721.3|163085.4|162743.4|163102.8|162760.8|163063.3|162721.3|9
1656628120000|2022-06-30 22:28:40|163082.2|162740.2|163050.1|162708.1|163082.2|162740.2|163049.8|162707.8|9
1656628130000|2022-06-30 22:28:50|163051.7|162709.7|163104.3|162762.3|163115.9|162773.9|163050|162708|10
1656628140000|2022-06-30 22:29:00|163105.6|162763.6|163051.8|162709.8|163107.8|162765.8|163051.7|162709.7|9
1656628150000|2022-06-30 22:29:10|163050|162708|163051.8|162709.8|163052.9|162710.9|163050|162708|5
1656628160000|2022-06-30 22:29:20|163050.7|162708.7|163050.4|162708.4|163051.7|162709.7|163049.2|162707.2|7
1656628170000|2022-06-30 22:29:30|163048.3|162706.3|163051.2|162709.2|163051.2|162709.2|163047.7|162705.7|9
1656628180000|2022-06-30 22:29:40|163049.3|162707.3|163049|162707|163051|162709|163049|162707|4
1656628190000|2022-06-30 22:29:50|163048.5|162706.5|163050.5|162708.5|163074.5|162732.5|163045.1|162703.1|11
1656628200000|2022-06-30 22:30:00|163048.6|162706.6|163056.6|162714.6|163063.9|162721.9|163048.6|162706.6|13
1656628210000|2022-06-30 22:30:10|163057|162715|163056.6|162714.6|163057.3|162715.3|163055.1|162713.1|11
1656628220000|2022-06-30 22:30:20|163055.8|162713.8|163028.7|162686.7|163058.2|162716.2|163028.7|162686.7|13
1656628230000|2022-06-30 22:30:30|163010.3|162668.3|163027.3|162685.3|163034.6|162695.7|163002|162660|20
1656628240000|2022-06-30 22:30:40|163019.1|162697.7|163050.2|162708.2|163085.8|162743.8|163019.1|162687.7|12
1656628250000|2022-06-30 22:30:50|163041.5|162699.5|163087|162745|163098.1|162756.1|163041.5|162699.5|10
1656628260000|2022-06-30 22:31:00|163087.1|162745.1|163051.2|162709.2|163087.1|162745.1|163051.2|162709.2|13
1656628270000|2022-06-30 22:31:10|163038.8|162696.8|163053|162711|163141.4|162799.4|163038.8|162696.8|11
1656628280000|2022-06-30 22:31:20|163046.5|162704.5|163055.1|162713.1|163056.3|162714.3|163046.5|162704.5|6
1656628290000|2022-06-30 22:31:30|163055.6|162713.6|163056.3|162714.3|163057.9|162715.9|163053|162711|8
1656628300000|2022-06-30 22:31:40|163051.1|162709.1|163050.3|162708.3|163057.2|162715.2|163047.4|162705.4|7
1656628310000|2022-06-30 22:31:50|163048.4|162706.4|163049.2|162707.2|163062.1|162720.1|163047.8|162705.8|6
1656628320000|2022-06-30 22:32:00|163050.2|162713.5|163067.1|162725.1|163094.2|162752.2|163049.9|162707.9|4
1656628330000|2022-06-30 22:32:10|163064.9|162722.9|163051.2|162709.2|163064.9|162722.9|163051.2|162709.2|9
1656628340000|2022-06-30 22:32:20|163049.4|162707.4|163052.1|162710.1|163052.3|162710.3|163049.4|162707.4|5
1656628350000|2022-06-30 22:32:30|163055|162713|163052.8|162710.8|163056.3|162714.3|163051.6|162709.6|6
1656628360000|2022-06-30 22:32:40|163053.1|162711.1|163048.9|162706.9|163062.1|162720.1|163048.9|162706.9|4
1656628370000|2022-06-30 22:32:50|163043.3|162701.3|163049.9|162707.9|163052|162712.2|163043.3|162701.3|7
1656628380000|2022-06-30 22:33:00|163079|162737|163073|162731|163103.1|162761.1|163056.5|162714.5|10
1656628390000|2022-06-30 22:33:10|163063.6|162721.6|163049.2|162707.2|163114.6|162772.6|163044.6|162702.6|10
1656628400000|2022-06-30 22:33:20|163130.5|162788.5|163079.4|162737.4|163130.5|162788.5|163079.4|162737.4|6
1656628410000|2022-06-30 22:33:30|163076.9|162734.9|163075.4|162733.4|163079.9|162737.9|163073.1|162731.1|8
1656628420000|2022-06-30 22:33:40|163041|162699|163111.5|162769.5|163122.1|162780.1|163038.7|162696.7|4
1656628430000|2022-06-30 22:33:50|163091|162749|163079.7|162737.7|163091|162749|163043.2|162704.2|9
1656628440000|2022-06-30 22:34:00|163081.4|162739.4|163076.9|162734.9|163100.6|162758.6|163076.9|162734.9|4
1656628450000|2022-06-30 22:34:10|163073|162731|162965.8|162623.8|163096|162754|162963.6|162621.6|16
1656628460000|2022-06-30 22:34:20|162975.9|162633.9|163000.1|162658.1|163000.1|162658.1|162963.7|162623.7|12
1656628470000|2022-06-30 22:34:30|163000.7|162658.7|162990.2|162648.2|163001|162659|162986.3|162644.3|8
1656628480000|2022-06-30 22:34:40|162992.9|162650.9|162965.4|162623.4|162992.9|162650.9|162965.2|162623.2|6
1656628490000|2022-06-30 22:34:50|162961.1|162619.1|162963.7|162621.7|162972.5|162632.4|162958.9|162616.9|9
1656628500000|2022-06-30 22:35:00|162967.5|162625.5|163001.9|162659.9|163001.9|162659.9|162959.2|162617.2|5
1656628510000|2022-06-30 22:35:10|162990.8|162648.8|162961.9|162624.4|162990.8|162648.8|162960.9|162622.3|5
1656628520000|2022-06-30 22:35:20|162964.8|162622.8|162961.5|162622.5|162965|162639.7|162955.7|162616.6|6
1656628530000|2022-06-30 22:35:30|162957.2|162633.1|163003|162661|163087.9|162745.9|162957.2|162627.1|23
1656628540000|2022-06-30 22:35:40|162993|162651|163023.1|162687.7|163029.3|162702.3|162992.3|162650.3|17
1656628550000|2022-06-30 22:35:50|163020.9|162697|163013.8|162695.7|163023|162697|163013.8|162690.1|6
1656628560000|2022-06-30 22:36:00|163031.9|162689.9|163015.4|162699.2|163031.9|162707|163005.7|162689.9|12
1656628570000|2022-06-30 22:36:10|163033|162691|163003.9|162705.2|163033|162747.5|162965.5|162684.2|8
1656628580000|2022-06-30 22:36:20|163007.5|162700.4|163023.3|162681.4|163023.3|162700.9|163007|162681.4|6
1656628590000|2022-06-30 22:36:30|163024.4|162682.4|163012.1|162700.2|163070.5|162737.4|163012.1|162682.4|9
1656628600000|2022-06-30 22:36:40|163026.3|162684.3|163008.5|162699.9|163033.5|162720.1|162988.4|162684.3|9
1656628610000|2022-06-30 22:36:50|163015.4|162694.5|162999.9|162704.6|163015.4|162724.5|162978|162694.5|5
1656628620000|2022-06-30 22:37:00|162998.1|162707.9|162987.4|162713|163012.4|162725.3|162972.8|162694.7|8
1656628630000|2022-06-30 22:37:10|162999.4|162704|162967|162730.8|163001.8|162730.8|162967|162700.2|5
1656628640000|2022-06-30 22:37:20|162973.8|162725.5|163029.6|162687.6|163037.1|162731.7|162971.7|162687.6|10
1656628650000|2022-06-30 22:37:30|163044|162702|162985.2|162723.4|163044|162723.4|162985.2|162684.4|5
1656628660000|2022-06-30 22:37:40|163009.5|162697.1|163010.9|162697.1|163012.6|162706.3|162992.7|162694.1|5
1656628670000|2022-06-30 22:37:50|162981.2|162723.5|162988|162712.2|163008.5|162723.5|162981.2|162700.6|6
1656628680000|2022-06-30 22:38:00|163035.7|162693.7|163031.4|162689.4|163035.7|162693.7|163031.4|162689.4|2
1656628690000|2022-06-30 22:38:10|163026.6|162684.6|162952.3|162743.8|163026.6|162743.8|162952.3|162684.6|2
1656628700000|2022-06-30 22:38:20|162975.2|162725.3|163046.3|162704.3|163046.3|162725.3|162975.2|162689.2|6
1656628710000|2022-06-30 22:38:30|163053.4|162711.4|163013.7|162717|163053.4|162717|163013.7|162708.3|4
1656628720000|2022-06-30 22:38:40|163006.6|162698.4|162997.7|162710.7|163013.9|162720.3|162986.5|162698.4|6
1656628730000|2022-06-30 22:38:50|163010.6|162700.1|163028.9|162686.9|163036.7|162715.5|163001.3|162686.9|8
1656628740000|2022-06-30 22:39:00|163039.4|162697.4|163035.4|162693.4|163039.4|162697.4|163032.2|162690.2|5
1656628750000|2022-06-30 22:39:10|163032.2|162690.2|163038.9|162696.9|163038.9|162730|162980.1|162690.2|4
1656628760000|2022-06-30 22:39:20|163034.7|162692.7|163053.8|162711.8|163056.4|162714.4|163034.7|162692.7|7
1656628770000|2022-06-30 22:39:30|163054.5|162712.5|162994.1|162710.6|163060.3|162720.6|162983|162710.5|6
1656628780000|2022-06-30 22:39:40|162990.7|162713.3|163007.4|162697.3|163008.1|162713.3|162990.7|162697.3|5
1656628790000|2022-06-30 22:39:50|163028.4|162686.4|162978.3|162719.8|163034.6|162719.8|162978.3|162686.4|5
1656628800000|2022-06-30 22:40:00|162993.2|162708.3|163015.8|162693.5|163026.5|162708.3|162993.2|162686.9|4
1656628810000|2022-06-30 22:40:10|163029.9|162687.9|163029.5|162687.5|163032.3|162715.3|162993.8|162687.5|5
1656628820000|2022-06-30 22:40:20|163032.6|162690.6|163035.3|162693.3|163039.1|162697.1|163032.6|162690.6|5
1656628830000|2022-06-30 22:40:30|162967.9|162732.3|162997.6|162709.9|162997.6|162732.3|162967.9|162709.9|3
1656628840000|2022-06-30 22:40:40|162977.4|162724.7|163031.3|162689.3|163031.3|162724.7|162977.4|162689.3|5
1656628850000|2022-06-30 22:40:50|163036.5|162694.5|163031.7|162689.7|163036.5|162694.5|163031.7|162689.7|2
1656628860000|2022-06-30 22:41:00|163031.5|162689.5|163075.8|162733.8|163075.8|162733.8|162971.8|162683.9|7
1656628870000|2022-06-30 22:41:10|163051.4|162709.4|163030.8|162688.8|163051.4|162709.4|163028.2|162688.8|6
1656628880000|2022-06-30 22:41:20|163028.7|162686.7|163028.7|162686.7|163028.7|162686.7|163028.7|162686.7|1
1656628890000|2022-06-30 22:41:30|163034.4|162692.4|162977.3|162724.6|163034.4|162729.4|162971.5|162689.5|4
1656628900000|2022-06-30 22:41:40|162979.8|162720.5|163026.8|162684.8|163039.6|162720.5|162979.8|162684.8|5
1656628910000|2022-06-30 22:41:50|163028.2|162686.2|162979.6|162720.3|163028.4|162732.3|162963.2|162686.2|5
1656628920000|2022-06-30 22:42:00|162989.5|162712.5|163049.4|162707.4|163080.4|162738.4|162989.5|162707.4|5
1656628930000|2022-06-30 22:42:10|163043.3|162701.3|163010|162730.6|163043.3|162746.1|162988.6|162701.3|14
1656628940000|2022-06-30 22:42:20|163014.6|162730.8|163021.3|162719.2|163042.4|162730.8|163009.3|162697.9|13
1656628950000|2022-06-30 22:42:30|163026.6|162717.8|162995.4|162746.5|163030.8|162746.5|162995.4|162712.6|10
1656628960000|2022-06-30 22:42:40|163000.8|162745.4|163072.6|162730.6|163099|162757|162983.4|162653.6|23
1656628970000|2022-06-30 22:42:50|163084.1|162742.1|163017.8|162710.5|163084.1|162742.1|162983.9|162668.1|34
1656628980000|2022-06-30 22:43:00|163009.9|162699.7|162983.2|162721.5|163033.1|162721.5|162983.2|162688.8|12
1656628990000|2022-06-30 22:43:10|162987.8|162718.4|162984.6|162722|162995.4|162725.1|162979.1|162716.4|6
1656629000000|2022-06-30 22:43:20|162994.7|162716|163016.8|162695.4|163020.9|162723.1|162975.5|162695.4|7
1656629010000|2022-06-30 22:43:30|163001.7|162707.5|163005|162700.5|163005|162707.5|163001.7|162700.5|5
1656629020000|2022-06-30 22:43:40|163003.8|162704.2|162975.5|162721.2|163005.5|162737.9|162952|162700.1|7
1656629030000|2022-06-30 22:43:50|162959.3|162734.3|163031.6|162689.6|163053|162734.3|162959.3|162686.8|9
1656629040000|2022-06-30 22:44:00|163031.5|162689.5|163001.4|162703.9|163031.5|162721.8|162979.6|162689.5|6
1656629050000|2022-06-30 22:44:10|162987.6|162713|162997.2|162705.3|162997.2|162713|162987.6|162705.3|4
1656629060000|2022-06-30 22:44:20|162996.2|162706.5|162996.6|162694.3|163055.5|162713.5|162995|162687.3|8
1656629070000|2022-06-30 22:44:30|163045.7|162703.7|163032.8|162690.8|163045.7|162703.7|163032.8|162690.8|4
1656629080000|2022-06-30 22:44:40|163004.3|162707.2|163030.1|162688.1|163030.1|162707.2|163003.3|162685.6|4
1656629090000|2022-06-30 22:44:50|163009.8|162698.8|163021|162685.3|163022.8|162704.3|162999.9|162680.8|10
1656629100000|2022-06-30 22:45:00|163023.6|162681.6|163020.7|162678.7|163027.7|162693.8|163001.9|162678.7|13
1656629110000|2022-06-30 22:45:10|163021.1|162679.1|162998.1|162695.3|163023|162699.2|162994.8|162679.1|8
1656629120000|2022-06-30 22:45:20|162990.7|162700.9|162997.5|162706.3|162997.5|162722.7|162973.4|162700.9|6
1656629130000|2022-06-30 22:45:30|163006.4|162696.2|163022.9|162680.9|163022.9|162703.7|162999.7|162679.6|6
1656629140000|2022-06-30 22:45:40|163046.5|162704.5|163016|162703.6|163046.5|162704.5|163016|162696.9|3
1656629150000|2022-06-30 22:45:50|163024.3|162697.1|163023.4|162696.2|163027.6|162697.1|163019.8|162694|7
1656629160000|2022-06-30 22:46:00|163027.8|162685.8|162980.2|162720.8|163029.2|162720.8|162980.2|162685.8|4
1656629170000|2022-06-30 22:46:10|162985.5|162716.5|163010.5|162671.2|163018.5|162716.5|162985.5|162671.2|5
1656629180000|2022-06-30 22:46:20|162988|162691.4|162993.3|162691.6|162999.2|162691.8|162988|162691.4|3
1656629190000|2022-06-30 22:46:30|162952.7|162741.5|163031.3|162689.3|163031.3|162741.5|162952.7|162689.3|6
1656629200000|2022-06-30 22:46:40|163026.8|162684.8|162987|162714.1|163026.8|162786.9|162916.9|162681.4|5
1656629210000|2022-06-30 22:46:50|162986.2|162709|162988.3|162709.4|163000.3|162726.7|162981|162698.3|11
1656629220000|2022-06-30 22:47:00|162986.5|162710.9|162996.8|162701.5|162996.8|162710.9|162986.5|162700.5|6
1656629230000|2022-06-30 22:47:10|163018.1|162676.1|162978.6|162723.1|163018.1|162730.7|162976.5|162674.6|4
1656629240000|2022-06-30 22:47:20|162989.7|162711.3|163002.4|162694.9|163014.4|162716|162948.4|162685|6
1656629250000|2022-06-30 22:47:30|163012.8|162685.3|163041.1|162699.1|163041.1|162699.1|163009.6|162685.3|5
1656629260000|2022-06-30 22:47:40|163037.1|162695.1|162978.8|162730.1|163037.1|162754|162956.3|162695.1|4
1656629270000|2022-06-30 22:47:50|163009.9|162696.2|162998.2|162709.4|163009.9|162709.4|162998.2|162696.2|5
1656629280000|2022-06-30 22:48:00|162975.8|162728.5|163018|162676|163021.7|162729|162968.3|162676|11
1656629290000|2022-06-30 22:48:10|163012.7|162693.9|163020.8|162678.8|163020.8|162693.9|163012.7|162678.2|4
1656629300000|2022-06-30 22:48:20|163018.2|162687.1|163031|162689|163031.6|162725.3|162970.1|162685.6|8
1656629310000|2022-06-30 22:48:30|163029.5|162687.5|163026.5|162684.5|163029.5|162694.6|163015.2|162684.5|5
1656629320000|2022-06-30 22:48:40|163016.5|162687.6|163016.1|162686.2|163020.9|162687.6|163016.1|162678.9|6
1656629330000|2022-06-30 22:48:50|163012.4|162691.6|162985.5|162697.9|163065.2|162723.2|162978|162664|17
1656629340000|2022-06-30 22:49:00|163052|162710|163067.7|162725.7|163082.2|162740.2|162983|162669.7|15
1656629350000|2022-06-30 22:49:10|163044|162702|163077|162735|163077|162735|163033.4|162691.4|6
1656629360000|2022-06-30 22:49:20|163060.3|162718.3|163069.3|162727.3|163071|162729|163059.8|162717.8|8
1656629370000|2022-06-30 22:49:30|163081.5|162739.5|163065.3|162723.3|163081.9|162739.9|163054.9|162712.9|9
1656629380000|2022-06-30 22:49:40|163062|162720|163072.2|162730.2|163078.4|162736.4|163062|162720|7
1656629390000|2022-06-30 22:49:50|163066.1|162724.1|163065.8|162723.8|163066.1|162724.1|163053.1|162711.1|4
1656629400000|2022-06-30 22:50:00|163077.8|162735.8|163011|162675.4|163077.8|162735.8|163004.1|162675.4|8
1656629410000|2022-06-30 22:50:10|162998.7|162680.8|163056.4|162714.4|163056.4|162714.4|162998.7|162674.3|4
1656629420000|2022-06-30 22:50:20|163039.5|162697.5|163006.8|162710.6|163039.5|162741.9|163000.8|162697.5|5
1656629430000|2022-06-30 22:50:30|163006.5|162716.4|163008.5|162677.8|163012.7|162716.4|163006.5|162670.7|4
1656629440000|2022-06-30 22:50:40|162982.8|162720.5|162988.2|162707.3|162988.2|162720.5|162980.8|162707.3|4
1656629450000|2022-06-30 22:50:50|162971.6|162719.8|162971.6|162719.8|162972.7|162723.2|162971.6|162719.8|3
1656629460000|2022-06-30 22:51:00|162970.9|162711.1|163001.2|162679.8|163007.1|162711.1|162970.9|162675.7|5
1656629470000|2022-06-30 22:51:10|163007|162674.3|163028|162686|163069.3|162743.4|162966.6|162674.3|7
1656629480000|2022-06-30 22:51:20|163029.4|162687.4|162997.3|162686.2|163033.2|162691.2|162997.3|162686.2|4
1656629490000|2022-06-30 22:51:30|162995.9|162685.4|163000.7|162681.2|163007.3|162685.4|162995.9|162675|4
1656629500000|2022-06-30 22:51:40|162975.9|162728.7|163004|162689|163004|162728.7|162975.5|162689|5
1656629510000|2022-06-30 22:51:50|162984.1|162708.1|162995.3|162686.1|163007.4|162708.1|162984.1|162678.1|3
1656629520000|2022-06-30 22:52:00|162922.3|162792.3|163052.2|162710.2|163052.2|162792.3|162922.3|162704.1|6
1656629530000|2022-06-30 22:52:10|163024.8|162716|163025|162683|163033.4|162716|163024.8|162683|6
1656629540000|2022-06-30 22:52:20|163029|162687|162983.4|162708.3|163029|162731.3|162973.9|162684.6|5
1656629550000|2022-06-30 22:52:30|162988.7|162708.2|162981.3|162705.8|163009.7|162708.3|162981.3|162680.5|7
1656629560000|2022-06-30 22:52:40|162990.4|162693.8|162994.1|162686.2|162998.7|162693.8|162990.4|162683.1|4
1656629570000|2022-06-30 22:52:50|162989.3|162684.1|162958.1|162724.9|162998.3|162733.1|162951.9|162676|5
1656629580000|2022-06-30 22:53:00|162962.6|162719.1|162978.5|162704.8|163054.3|162720.9|162962.6|162688.1|9
1656629590000|2022-06-30 22:53:10|163013.8|162672.3|162982|162697.3|163013.8|162697.3|162982|162672.3|4
1656629600000|2022-06-30 22:53:20|162975.1|162704.2|162957.6|162728|162996.8|162728|162957.6|162687.7|6
1656629610000|2022-06-30 22:53:30|162971.1|162715.8|162973.8|162707.7|162981.3|162742.7|162948.8|162706.9|8
1656629620000|2022-06-30 22:53:40|162996.5|162685|162992.7|162686.7|162996.5|162698.9|162979.9|162685|3
1656629630000|2022-06-30 22:53:50|162981.5|162697.6|163065.8|162723.8|163065.8|162723.8|162981.5|162677.1|4
1656629640000|2022-06-30 22:54:00|163040.1|162698.1|162954.8|162725.2|163040.7|162737.2|162945.7|162698.1|7
1656629650000|2022-06-30 22:54:10|162996.7|162682.9|162983.6|162703.5|162996.7|162712.2|162965.9|162682.9|4
1656629660000|2022-06-30 22:54:20|162980.8|162705.7|162980.5|162702.9|162980.8|162708.1|162973.9|162702.9|4
1656629670000|2022-06-30 22:54:30|162945.5|162744.2|162986.2|162697.8|162995|162744.2|162945.5|162693.3|7
1656629680000|2022-06-30 22:54:40|163014.5|162672.5|163012.7|162670.7|163014.5|162683.4|162997.9|162670.7|3
1656629690000|2022-06-30 22:54:50|162997.5|162677.7|163028.6|162712.8|163038|162733.8|162951|162677.7|5
1656629700000|2022-06-30 22:55:00|163031.5|162689.5|162953.9|162725.5|163033.7|162738.8|162943.9|162667.6|6
1656629710000|2022-06-30 22:55:10|162958.8|162719.8|162965.3|162712.3|162965.3|162719.8|162958.8|162712.3|2
1656629720000|2022-06-30 22:55:20|162966.4|162712.5|162962.1|162717.7|163010.2|162727.8|162953.8|162668.2|7
1656629730000|2022-06-30 22:55:30|162970.6|162709.6|162963.6|162720.3|162993.3|162739.3|162944.7|162688|7
1656629740000|2022-06-30 22:55:40|162980.8|162714.4|163050.4|162708.4|163050.4|162733.5|162960.3|162685.6|7
1656629750000|2022-06-30 22:55:50|163005.1|162709.1|163023.2|162690|163033.1|162709.1|163005.1|162688.7|5
1656629760000|2022-06-30 22:56:00|163026|162689.5|163030.2|162688.8|163036.2|162694.2|163026|162688.8|3
1656629770000|2022-06-30 22:56:10|162945.3|162742.8|162957.7|162730.2|162957.7|162742.8|162945.3|162730.2|6
1656629780000|2022-06-30 22:56:20|162948.5|162734.4|162977.2|162705.7|162989.7|162739.7|162945.2|162694.4|4
1656629790000|2022-06-30 22:56:30|162991.8|162693.4|162912.1|162782.1|163011.3|162782.1|162912.1|162668.9|6
1656629800000|2022-06-30 22:56:40|162948.5|162735.1|163013.3|162703.5|163062.8|162735.1|162948.5|162689.2|7
1656629810000|2022-06-30 22:56:50|162983.2|162745.4|162991|162730.4|163001.6|162745.4|162982.7|162725.1|5
1656629820000|2022-06-30 22:57:00|163000.6|162733.4|162957|162740.2|163000.6|162740.2|162957|162715.6|6
1656629830000|2022-06-30 22:57:10|162956.4|162738.8|162947.6|162743.4|162956.4|162743.4|162947.6|162738.8|2
1656629840000|2022-06-30 22:57:20|162963.7|162714.7|162914.3|162784.3|162963.7|162787.4|162914.3|162714.7|3
1656629850000|2022-06-30 22:57:30|162914.4|162784.4|163055.5|162713.5|163055.5|162784.4|162914.4|162673.6|7
1656629860000|2022-06-30 22:57:40|163099.3|162757.3|163048|162706|163099.3|162757.3|163048|162706|10
1656629870000|2022-06-30 22:57:50|163004|162702.5|163050.1|162708.1|163090.1|162748.1|163004|162702.5|6
1656629880000|2022-06-30 22:58:00|163044.7|162702.7|163072.1|162730.1|163084.2|162742.2|163043.9|162701.9|12
1656629890000|2022-06-30 22:58:10|163068.7|162726.7|162999.9|162710.4|163068.7|162726.7|162999.9|162689.6|3
1656629900000|2022-06-30 22:58:20|163009.5|162698.1|162980.6|162734|163013.5|162735.1|162980.1|162690.6|8
1656629910000|2022-06-30 22:58:30|162986.3|162726.3|163013.9|162738.6|163043.7|162743|162986.3|162716.8|8
1656629920000|2022-06-30 22:58:40|163012.8|162738.3|162983.4|162728.4|163012.8|162738.3|162983.4|162726.2|4
1656629930000|2022-06-30 22:58:50|162974.3|162747|163003.4|162709.3|163008.8|162747|162974.3|162705.7|6
1656629940000|2022-06-30 22:59:00|163009.2|162702.5|162989.4|162718.1|163023.2|162719.4|162988.6|162681.2|7
1656629950000|2022-06-30 22:59:10|162990.3|162716.9|162990.3|162716.9|162990.3|162716.9|162990.3|162716.9|1
1656629960000|2022-06-30 22:59:20|163001.4|162715.9|163059.4|162717.4|163059.4|162717.4|163001.4|162681.2|5
1656629970000|2022-06-30 22:59:30|163050|162708|163014.7|162715.6|163050|162715.6|163014.7|162697.8|5
1656629980000|2022-06-30 22:59:40|163017.3|162717.5|162994.3|162711.4|163017.3|162717.5|162993|162711.4|4
1656629990000|2022-06-30 22:59:50|162993.9|162712|162995.4|162711.3|162995.4|162733.4|162978.1|162711.3|5
1656630000000|2022-06-30 23:00:00|163003.5|162734.5|163005.5|162695.4|163060.5|162754.3|162983.3|162683.7|11
1656630010000|2022-06-30 23:00:10|163014.3|162672.3|163020.5|162689.3|163023.9|162696|163014.3|162672.3|7
1656630020000|2022-06-30 23:00:20|163017.2|162690|163011.7|162689.4|163017.2|162693.6|163011.1|162689.2|5
1656630030000|2022-06-30 23:00:30|163018.1|162705.4|162989.2|162737.5|163018.1|162747.5|162974.6|162703|7
1656630040000|2022-06-30 23:00:40|162986.7|162732.5|162972|162705.7|162986.7|162732.5|162972|162705.7|3
1656630050000|2022-06-30 23:00:50|162971.7|162706.3|162967.5|162738.8|162971.7|162798.6|162928.6|162706.3|5
1656630060000|2022-06-30 23:01:00|162979.8|162745.4|162985.6|162726.5|163016.3|162745.5|162978.4|162674.3|8
1656630070000|2022-06-30 23:01:10|162988.1|162718.6|162993|162712|162993|162718.6|162988.1|162712|2
1656630080000|2022-06-30 23:01:20|162980.8|162726.6|162971|162742.4|162993.1|162742.4|162971|162726.6|5
1656630090000|2022-06-30 23:01:30|162974|162735.1|162993.1|162720.7|163004.4|162735.1|162974|162719.5|7
1656630100000|2022-06-30 23:01:40|162990|162716.2|162977.3|162740.4|163018.3|162740.4|162977.3|162694|7
1656630110000|2022-06-30 23:01:50|162977.7|162736.2|163020|162699.5|163020|162736.2|162977.7|162687.4|7
1656630120000|2022-06-30 23:02:00|162994.2|162720.4|162998.3|162714.6|163009.1|162720.4|162994.2|162714.6|5
1656630130000|2022-06-30 23:02:10|162981.1|162728.6|162995.1|162738.3|162995.1|162738.3|162981.1|162728.6|2
1656630140000|2022-06-30 23:02:20|162987.3|162732.4|162961.8|162733.5|162987.3|162745.4|162961.8|162726|5
1656630150000|2022-06-30 23:02:30|162972.5|162723.9|162983.4|162723.9|163007.3|162736.3|162972.5|162717.3|5
1656630160000|2022-06-30 23:02:40|163023.9|162694.5|163023.2|162681.2|163024|162747.1|162996.7|162681.2|7
1656630170000|2022-06-30 23:02:50|163018.9|162685.9|163018.4|162698.2|163033.7|162700.6|163015.5|162678.7|8
1656630180000|2022-06-30 23:03:00|163019.2|162695.8|163006.1|162723.8|163030.5|162723.9|163006.1|162686.5|10
1656630190000|2022-06-30 23:03:10|162997.7|162742.4|163001.5|162728.2|163001.5|162742.4|162997.7|162728.2|3
1656630200000|2022-06-30 23:03:20|163002.7|162723.7|163010.8|162730.9|163010.8|162745.5|162976.2|162715.6|7
1656630210000|2022-06-30 23:03:30|162995.8|162746.5|163016.2|162674.2|163042.5|162746.5|162994.8|162652.8|21
1656630220000|2022-06-30 23:03:40|162998.4|162656.4|163021.3|162679.3|163058.7|162716.7|162993.7|162651.7|36
1656630230000|2022-06-30 23:03:50|163025.9|162683.9|162995.3|162653.3|163025.9|162683.9|162981.6|162645.5|12
1656630240000|2022-06-30 23:04:00|162988.8|162646.8|163075.6|162733.6|163084.1|162742.1|162988.8|162646.8|17
1656630250000|2022-06-30 23:04:10|163030.4|162688.4|163084.9|162742.9|163095.7|162753.7|163030.4|162688.4|29
1656630260000|2022-06-30 23:04:20|163083.8|162741.8|163080.3|162738.3|163091.5|162749.5|163075.9|162733.9|16
1656630270000|2022-06-30 23:04:30|163080.7|162738.7|163080.4|162738.4|163101.2|162759.2|163076.8|162734.8|17
1656630280000|2022-06-30 23:04:40|163083.4|162741.4|163036.4|162694.4|163130|162788|163036.4|162694.4|14
1656630290000|2022-06-30 23:04:50|163063.1|162721.1|163074.1|162732.1|163092.9|162750.9|163063.1|162721.1|12
1656630300000|2022-06-30 23:05:00|163069.6|162727.6|163080.9|162738.9|163084.6|162742.6|163066.5|162724.5|19
1656630310000|2022-06-30 23:05:10|163082.1|162740.1|163075.9|162733.9|163083.2|162741.2|163075.9|162733.9|8
1656630320000|2022-06-30 23:05:20|163065.4|162723.4|163087.7|162745.7|163087.7|162745.7|163059.1|162717.1|9
1656630330000|2022-06-30 23:05:30|163086.3|162744.3|163076|162734|163087.6|162745.6|163072.5|162730.5|7
1656630340000|2022-06-30 23:05:40|163076.3|162734.3|163053.9|162752.3|163076.3|162762.4|163033|162731.1|10
1656630350000|2022-06-30 23:05:50|163052.6|162751.7|163045.2|162736.6|163055.7|162759.1|163033|162734.3|10
1656630360000|2022-06-30 23:06:00|163063.6|162762.6|163104.9|162762.9|163118.8|162783.5|163054.2|162739.5|14
1656630370000|2022-06-30 23:06:10|163073.4|162731.4|163075.1|162750.5|163083.5|162750.5|163068.5|162726.5|9
1656630380000|2022-06-30 23:06:20|163074.6|162732.6|163079.2|162737.2|163083.4|162752|163074.6|162732.6|6
1656630390000|2022-06-30 23:06:30|163075.2|162733.2|163076.7|162734.7|163076.8|162734.8|163057.1|162715.1|7
1656630400000|2022-06-30 23:06:40|163084.2|162742.2|163070.8|162742.5|163084.2|162757.2|163059.9|162729.2|7
1656630410000|2022-06-30 23:06:50|163073.2|162731.2|163080|162738|163081.5|162749.2|163072|162730.1|11
1656630420000|2022-06-30 23:07:00|163055.8|162798.9|163086|162744|163086|162798.9|163050.6|162735|8
1656630430000|2022-06-30 23:07:10|163078.4|162736.4|163076|162734|163078.4|162745.7|163059.2|162726|9
1656630440000|2022-06-30 23:07:20|163069.3|162753.1|163080.1|162738.1|163084.2|162753.1|163069.3|162738.1|7
1656630450000|2022-06-30 23:07:30|163073.8|162731.8|163078.7|162736.7|163078.7|162748.2|163048.9|162714.3|10
1656630460000|2022-06-30 23:07:40|163079.3|162737.3|163078.5|162736.5|163079.3|162737.3|163078.5|162736.5|2
1656630470000|2022-06-30 23:07:50|163089.7|162747.7|163089.6|162747.6|163094.9|162760.1|163089.6|162747.6|6
1656630480000|2022-06-30 23:08:00|163090.4|162748.4|163069.4|162727.4|163098.3|162756.3|163056.6|162727.4|7
1656630490000|2022-06-30 23:08:10|163044.1|162724.1|163079.6|162737.6|163079.6|162737.6|163044.1|162723.5|6
1656630500000|2022-06-30 23:08:20|163071.8|162768|163080.4|162760.3|163084.8|162784|163069.5|162752.3|8
1656630510000|2022-06-30 23:08:30|163074.3|162773.4|163091|162749|163094.4|162788.6|163064|162722|15
1656630520000|2022-06-30 23:08:40|163090.2|162748.2|163072.1|162730.1|163090.2|162748.2|163072.1|162730.1|7
1656630530000|2022-06-30 23:08:50|163080.1|162738.1|163083.8|162741.8|163089.6|162747.6|163080.1|162738.1|9
1656630540000|2022-06-30 23:09:00|163075|162734.8|163076.3|162734.3|163076.3|162734.8|163075|162734.3|2
1656630550000|2022-06-30 23:09:10|163067.5|162725.5|163073.1|162775.1|163073.1|162775.1|163064.5|162722.5|5
1656630560000|2022-06-30 23:09:20|163081.4|162756.4|163074.7|162739.7|163082.3|162756.4|163057.6|162736|8
1656630570000|2022-06-30 23:09:30|163071.5|162762.2|163069.7|162727.7|163075.7|162771.4|163055.8|162725|10
1656630580000|2022-06-30 23:09:40|163065.6|162723.6|163056.6|162742|163074.3|162753.3|163047.8|162707.5|7
1656630590000|2022-06-30 23:09:50|163067.8|162727.8|163071|162731.4|163071.5|162746|163055.6|162725.6|10
1656630600000|2022-06-30 23:10:00|163069.8|162733.4|163053.9|162730.5|163069.8|162733.4|163053.9|162729.9|6
1656630610000|2022-06-30 23:10:10|163060.6|162718.6|163059.2|162717.2|163068|162726|163059.2|162717.2|4
1656630620000|2022-06-30 23:10:20|163060.6|162718.6|163059.3|162717.3|163075.7|162793.3|163051.8|162716.7|8
1656630630000|2022-06-30 23:10:30|163069.9|162731.2|163065.8|162740.9|163079.1|162771.2|163064.2|162725.6|8
1656630640000|2022-06-30 23:10:40|163074.9|162733.2|163064.4|162722.4|163074.9|162733.2|163060.9|162722.4|8
1656630650000|2022-06-30 23:10:50|163060.1|162718.1|163073.6|162741.3|163076.2|162741.3|163060.1|162718.1|6
1656630660000|2022-06-30 23:11:00|163066.7|162751.6|163073.4|162773.8|163073.4|162773.8|163040.1|162716.8|9
1656630670000|2022-06-30 23:11:10|163079.4|162754.2|163047|162729.4|163079.4|162773.8|163047|162729.4|7
1656630680000|2022-06-30 23:11:20|163071|162727.8|163052|162726|163071|162728|163052|162725.3|6
1656630690000|2022-06-30 23:11:30|163059.5|162717.5|163070.4|162728.4|163073.6|162731.6|163059.5|162717.5|12
1656630700000|2022-06-30 23:11:40|163080.1|162738.1|163082.5|162740.5|163082.5|162744.4|163069.6|162734.4|7
1656630710000|2022-06-30 23:11:50|163081.1|162739.1|163064.2|162722.2|163081.1|162739.1|163062.3|162720.3|6
1656630720000|2022-06-30 23:12:00|163067.9|162725.9|163071.5|162729.5|163077.9|162735.9|163067.9|162725.9|4
1656630730000|2022-06-30 23:12:10|163060.3|162718.3|163061.5|162751.1|163071|162757.4|163060.3|162718.3|7
1656630740000|2022-06-30 23:12:20|163064.4|162748.5|163079.5|162740.2|163082.4|162748.5|163064.4|162740.2|4
1656630750000|2022-06-30 23:12:30|163073.9|162741.9|163059.9|162751.4|163084.3|162759.4|163059.9|162740.8|8
1656630760000|2022-06-30 23:12:40|163067.4|162748.4|163043.4|162713.7|163070.5|162748.4|163043.4|162713.3|7
1656630770000|2022-06-30 23:12:50|163056.1|162714.1|163064.3|162722.3|163069.1|162727.1|163038.4|162702.3|7
1656630780000|2022-06-30 23:13:00|163069.4|162754.9|163064.1|162745.5|163069.4|162754.9|163053.3|162731.8|8
1656630790000|2022-06-30 23:13:10|163066.3|162738.8|163058.3|162774.8|163083.8|162774.8|163047.9|162722.4|9
1656630800000|2022-06-30 23:13:20|163054.2|162754|163069.6|162731.5|163073.1|162783.9|163054.2|162728.2|8
1656630810000|2022-06-30 23:13:30|163073.5|162735|163065|162723|163080.5|162738.5|163065|162723|5
1656630820000|2022-06-30 23:13:40|163065.8|162749.9|163066.4|162724.4|163074.4|162749.9|163065.8|162724.4|8
1656630830000|2022-06-30 23:13:50|163055|162713|163063.1|162721.1|163063.1|162721.1|163040.6|162713|4
1656630840000|2022-06-30 23:14:00|163062.5|162754.8|163051.8|162753|163065.3|162759.9|163048.7|162746.3|8
1656630850000|2022-06-30 23:14:10|163057.6|162741.8|163046.1|162755.4|163073.2|162769.6|163046.1|162723.8|8
1656630860000|2022-06-30 23:14:20|163053.7|162743.5|163069.5|162727.5|163069.5|162743.5|163053.7|162727.5|2
1656630870000|2022-06-30 23:14:30|163067.5|162725.5|163061|162752.3|163067.5|162766.3|163041.2|162720.5|8
1656630880000|2022-06-30 23:14:40|163072|162751.9|163056.1|162714.1|163072.3|162751.9|163056.1|162714.1|8
1656630890000|2022-06-30 23:14:50|163064.1|162722.1|163057.6|162739.1|163075.4|162753.4|163057.6|162718.6|9
1656630900000|2022-06-30 23:15:00|163066.5|162753.5|163067|162733.6|163071.8|162753.5|163041.9|162727.6|6
1656630910000|2022-06-30 23:15:10|163061.2|162771.9|163065|162752.4|163073.1|162771.9|163060.3|162743.7|5
1656630920000|2022-06-30 23:15:20|163073.6|162750.3|163090.9|162751|163090.9|162780.8|163068.4|162739.2|18
1656630930000|2022-06-30 23:15:30|163090.6|162755.4|163089.5|162747.5|163095.9|162755.4|163088.9|162746.9|6
1656630940000|2022-06-30 23:15:40|163084.3|162742.3|163088.3|162758.8|163092.1|162793.3|163071.9|162742.3|13
1656630950000|2022-06-30 23:15:50|163088.7|162753.1|163085|162764.7|163088.7|162768.7|163080.8|162753.1|7
1656630960000|2022-06-30 23:16:00|163104|162762|163093.8|162761.7|163104|162765.5|163093.4|162759.7|6
1656630970000|2022-06-30 23:16:10|163083.9|162778.4|163096.1|162765|163097.5|162778.4|163083.9|162765|4
1656630980000|2022-06-30 23:16:20|163093.8|162761.2|163088.1|162746.1|163093.8|162781.4|163080.5|162745.3|7
1656630990000|2022-06-30 23:16:30|163075|162792.8|163097.1|162766.6|163097.5|162792.8|163075|162761.1|6
1656631000000|2022-06-30 23:16:40|163097.2|162770.2|163095|162753|163097.2|162770.2|163078.1|162752.9|7
1656631010000|2022-06-30 23:16:50|163081.5|162777|163105.9|162763.9|163105.9|162777|163081.5|162760.4|7
1656631020000|2022-06-30 23:17:00|163103.4|162761.6|163088.2|162767|163103.4|162777.6|163088.2|162761.6|4
1656631030000|2022-06-30 23:17:10|163089.6|162762.3|163076.9|162766.7|163090.7|162777.3|163076.9|162759.1|7
1656631040000|2022-06-30 23:17:20|163089|162747|163099.8|162757.8|163108.2|162766.2|163088.1|162746.1|6
1656631050000|2022-06-30 23:17:30|163099.3|162757.3|163087.4|162759|163101.2|162772.5|163070.1|162756.8|9
1656631060000|2022-06-30 23:17:40|163074.3|162760.1|163089.1|162773.1|163096.6|162773.1|163074.3|162754.6|6
1656631070000|2022-06-30 23:17:50|163068.8|162769.3|163117.5|162825.4|163122.6|162835.7|163068.8|162769.3|22
1656631080000|2022-06-30 23:18:00|163128.9|162823.6|163115.6|162822.3|163128.9|162828.4|163112.7|162805.7|24
1656631090000|2022-06-30 23:18:10|163116|162823.4|163116.8|162820.4|163116.9|162828.2|163112|162815|13
1656631100000|2022-06-30 23:18:20|163116.6|162810.1|163100.5|162849.2|163119.8|162850.6|163097.3|162810.1|25
1656631110000|2022-06-30 23:18:30|163117|162840.8|163121.5|162843.5|163132|162849.4|163107.4|162822.5|18
1656631120000|2022-06-30 23:18:40|163125.9|162844.1|163149|162821.4|163149|162853|163099.8|162821.4|25
1656631130000|2022-06-30 23:18:50|163136.4|162818.1|163117.3|162852.4|163136.4|162853.2|163117.1|162818.1|23
1656631140000|2022-06-30 23:19:00|163117.1|162850.1|163118|162852.6|163124.9|162857.4|163113.2|162847.8|20
1656631150000|2022-06-30 23:19:10|163120.1|162850.9|163119.7|162855.4|163124.7|162857.5|163118.1|162850.9|25
1656631160000|2022-06-30 23:19:20|163119.5|162853.7|163104.9|162852.8|163131.5|162864.1|163087|162838.1|23
1656631170000|2022-06-30 23:19:30|163109|162852.3|163123.9|162854.7|163134.1|162857.8|163103|162836.3|18
1656631180000|2022-06-30 23:19:40|163124|162854.5|163115.6|162858.6|163125.7|162862.2|163113.8|162853.9|22
1656631190000|2022-06-30 23:19:50|163118.9|162857.3|163118.3|162855.9|163125.1|162860.2|163115.5|162854|17
1656631200000|2022-06-30 23:20:00|163128.8|162855.5|163114.1|162906.7|163130.5|162911.5|163114.1|162854.4|26
1656631210000|2022-06-30 23:20:10|163115.1|162904.8|163114.7|162906.5|163118|162909.4|163109.2|162901.6|18
1656631220000|2022-06-30 23:20:20|163114.2|162905.9|163087.9|162957.9|163118.8|162958|163083.7|162905.9|27
1656631230000|2022-06-30 23:20:30|163088.1|162958.1|163098|162968|163132.4|163002.4|163087.2|162957.2|23
1656631240000|2022-06-30 23:20:40|163096.3|162966.3|163102.4|162972.4|163102.4|162972.4|163095.5|162965.5|27
1656631250000|2022-06-30 23:20:50|163117.5|162987.5|163110.3|162980.3|163117.5|162987.5|163110.3|162980.3|21
1656631260000|2022-06-30 23:21:00|163114.4|162984.4|163108.6|162978.6|163151.5|162987.3|163106.9|162946.7|21
1656631270000|2022-06-30 23:21:10|163108.9|162978.9|163101|162971|163150.1|162980.2|163099.1|162945.9|19
1656631280000|2022-06-30 23:21:20|163101.1|162971.1|163100.6|162970.6|163109.3|162979.3|163091.9|162961.9|20
1656631290000|2022-06-30 23:21:30|163104|162974|163103.8|162973.8|163140.3|162975.2|163098.1|162934.9|20
1656631300000|2022-06-30 23:21:40|163102.2|162972.2|163107.9|162977.9|163109.3|162979.3|163099.8|162969.8|13
1656631310000|2022-06-30 23:21:50|163109.8|162979.8|163107.7|162977.7|163110.8|162980.8|163106.1|162976.1|20
1656631320000|2022-06-30 23:22:00|163108.3|162978.3|163197|163067|163245.6|163070.3|163107.7|162977.7|25
1656631330000|2022-06-30 23:22:10|163199.6|163069.6|163203.7|162960|163235.9|163069.6|163150.5|162855.8|29
1656631340000|2022-06-30 23:22:20|163201.6|162956.9|163214.8|162977.9|163225.9|162978.3|163199.3|162956.2|28
1656631350000|2022-06-30 23:22:30|163225.4|162979.6|163216|162976|163225.9|162980.1|163214.3|162973.6|21
1656631360000|2022-06-30 23:22:40|163292|162995|163216.4|162977.6|163292|162995|163180|162967.3|33
1656631370000|2022-06-30 23:22:50|163233.7|162982.2|163231.2|163013.3|163235.8|163018.1|163212.5|162979.1|36
1656631380000|2022-06-30 23:23:00|163231.4|163014.1|163239.2|163027.5|163239.4|163028|163221.5|163014.1|28
1656631390000|2022-06-30 23:23:10|163239.1|163026.2|163242.6|163025.4|163246.6|163028.2|163234.4|163023.8|17
1656631400000|2022-06-30 23:23:20|163237.8|163024.5|163240.2|163037.9|163255.8|163080.9|163198.5|163024.5|25
1656631410000|2022-06-30 23:23:30|163203.2|163073.2|163247.6|163037.2|163259.3|163074.2|163201.6|163034.4|18
1656631420000|2022-06-30 23:23:40|163247.4|163037.1|163201.3|163071.3|163254.2|163073.1|163196.1|163035.6|12
1656631430000|2022-06-30 23:23:50|163201.2|163071.2|163232.1|163017.8|163280.3|163076.6|163190.7|163017.8|27
1656631440000|2022-06-30 23:24:00|163194.3|163064.3|163244.8|163030.5|163281|163076.6|163185.7|163029.5|27
1656631450000|2022-06-30 23:24:10|163190.3|163060.3|163201.7|163071.7|163282.5|163074.7|163189.9|163031.6|25
1656631460000|2022-06-30 23:24:20|163198.1|163068.1|163206.8|163076.8|163257.5|163077.3|163194.9|163040.3|24
1656631470000|2022-06-30 23:24:30|163203.1|163073.1|163207.4|163077.4|163249|163081.4|163201.9|163042.1|29
1656631480000|2022-06-30 23:24:40|163205.8|163075.8|163252.9|163043.6|163285.2|163078.4|163203.9|163043.6|24
1656631490000|2022-06-30 23:24:50|163251.6|163044.1|163182.5|163052.5|163273.4|163086.9|163182.5|163042.1|33
1656631500000|2022-06-30 23:25:00|163187|163057|163199|163069|163312|163083.8|163181.9|163042|34
1656631510000|2022-06-30 23:25:10|163200.4|163070.4|163211.4|163081.4|163259.6|163085.6|163199.9|163049.8|30
1656631520000|2022-06-30 23:25:20|163209.1|163079.1|163205.4|163075.4|163214.7|163084.7|163202.6|163072.6|23
1656631530000|2022-06-30 23:25:30|163212.1|163082.1|163219.2|162986|163238.5|163082.1|163156.4|162982.7|28
1656631540000|2022-06-30 23:25:40|163227.5|162986.8|163216.8|162986.5|163228.4|162995.6|163211.9|162981.8|34
1656631550000|2022-06-30 23:25:50|163215.2|162985.4|163229.4|163010.1|163255.2|163014.3|163172.5|162946.7|30
1656631560000|2022-06-30 23:26:00|163228.4|163009.5|163230.5|163005.8|163241.6|163015.6|163221.7|163005.5|32
1656631570000|2022-06-30 23:26:10|163230.8|163005.4|163230.8|163009.7|163237.1|163013.5|163222.8|163001.1|36
1656631580000|2022-06-30 23:26:20|163230.5|163009.9|163197|163067|163237.3|163068.4|163197|163004.9|29
1656631590000|2022-06-30 23:26:30|163197.3|163067.3|163237.5|163035.1|163256.8|163070.8|163182.5|163028.1|20
1656631600000|2022-06-30 23:26:40|163239|163028.8|163236.4|163032|163253.3|163067.2|163196.3|163028.8|16
1656631610000|2022-06-30 23:26:50|163236.7|163032.6|163193.7|163063.7|163241.6|163069|163193.3|163032.6|24
1656631620000|2022-06-30 23:27:00|163197.9|163067.9|163194.1|163064.1|163242.6|163068.2|163190.1|163025.2|28
1656631630000|2022-06-30 23:27:10|163231.7|163028.9|163193.2|163063.2|163242.2|163064.6|163191.7|163026.7|21
1656631640000|2022-06-30 23:27:20|163190.7|163060.7|163236.7|163025.4|163236.7|163065.4|163189.8|163025.4|24
1656631650000|2022-06-30 23:27:30|163235|163030.7|163248.7|163018.4|163261|163063.3|163181.9|163018.4|31
1656631660000|2022-06-30 23:27:40|163232.7|163021.3|163191.6|163061.6|163251.5|163063.6|163186.4|163019|22
1656631670000|2022-06-30 23:27:50|163241.6|163025.2|163194.6|163064.6|163241.6|163066.2|163191.1|163025.2|13
1656631680000|2022-06-30 23:28:00|163193.2|163063.2|163193.5|163063.5|163195.6|163065.6|163191.7|163061.7|16
1656631690000|2022-06-30 23:28:10|163194.1|163064.1|163233.9|163028.2|163234|163064.1|163191|163028.2|16
1656631700000|2022-06-30 23:28:20|163256.7|163024.1|163193.2|163063.2|163256.7|163067.8|163193.2|163024.1|14
1656631710000|2022-06-30 23:28:30|163189.8|163059.8|163189.4|163059.4|163261.9|163069.2|163188.2|163025|18
1656631720000|2022-06-30 23:28:40|163190.1|163060.1|163237.4|163030.7|163243|163067.5|163190.1|163027.3|22
1656631730000|2022-06-30 23:28:50|163248.5|163026.6|163286.4|163005.3|163346.9|163061.5|163191.5|162994.5|27
1656631740000|2022-06-30 23:29:00|163286.9|163008.8|163154.1|162812.1|163312.6|163012.5|163130.4|162788.4|23
1656631750000|2022-06-30 23:29:10|163113.5|162771.5|163129.9|162787.9|163269.2|162948|163105.7|162763.7|25
1656631760000|2022-06-30 23:29:20|163131.7|162789.7|163099.4|162757.4|163156.8|162814.8|163043.5|162701.5|18
1656631770000|2022-06-30 23:29:30|163079|162737|163164.3|162822.3|163223.6|162881.6|163079|162737|28
1656631780000|2022-06-30 23:29:40|163150.1|162808.1|163167.6|162825.6|163188|162846|163131.6|162789.6|26
1656631790000|2022-06-30 23:29:50|163170.5|162828.5|163130.7|162788.7|163187|162845|163130.7|162788.7|26
1656631800000|2022-06-30 23:30:00|163138.4|162796.4|163170.4|162828.4|163184.1|162842.1|163132.7|162790.7|23
1656631810000|2022-06-30 23:30:10|163159.7|162817.7|163182.6|162840.6|163188|162846|163156.6|162814.6|20
1656631820000|2022-06-30 23:30:20|163175.7|162833.7|163181.4|162839.4|163181.4|162839.4|163146.8|162804.8|13
1656631830000|2022-06-30 23:30:30|163175.8|162833.8|163269.8|162927.8|163269.8|162927.8|163153.6|162811.6|18
1656631840000|2022-06-30 23:30:40|163265.6|162923.6|163199.2|162857.2|163265.6|162923.6|163158.2|162816.2|27
1656631850000|2022-06-30 23:30:50|163201.3|162859.3|163182.5|162840.5|163204.1|162862.1|163182.5|162840.5|22
1656631860000|2022-06-30 23:31:00|163182.6|162840.6|163203.5|162861.5|163230.4|162888.4|163167.6|162825.6|26
1656631870000|2022-06-30 23:31:10|163194|162852|163188.3|162846.3|163213.3|162871.3|163188.3|162846.3|17
1656631880000|2022-06-30 23:31:20|163202.5|162860.5|163183.4|162841.4|163210.7|162868.7|163183.1|162841.1|10
1656631890000|2022-06-30 23:31:30|163173.3|162831.3|163122.1|162780.1|163293.4|162982.5|163122.1|162780.1|23
1656631900000|2022-06-30 23:31:40|163116.4|162774.4|163117.9|162775.9|163140.2|162798.2|163107.1|162765.1|18
1656631910000|2022-06-30 23:31:50|163118|162776|163120.8|162778.8|163122.7|162780.7|163118|162776|9
1656631920000|2022-06-30 23:32:00|163121.4|162779.4|163187.5|162845.5|163187.5|162845.5|163111.7|162769.7|20
1656631930000|2022-06-30 23:32:10|163181.4|162839.4|163179.8|162837.8|163206.6|162864.6|163174.8|162832.8|12
1656631940000|2022-06-30 23:32:20|163181.6|162839.6|163185.9|162843.9|163185.9|162843.9|163159.6|162817.6|6
1656631950000|2022-06-30 23:32:30|163217.6|162875.6|163199.3|162857.3|163258.7|162916.7|163140.1|162798.1|23
1656631960000|2022-06-30 23:32:40|163191.1|162849.1|163176.2|162834.2|163213.4|162871.4|163168.3|162826.3|18
1656631970000|2022-06-30 23:32:50|163169.3|162827.3|163214|162872|163226.2|162884.2|163169.3|162827.3|25
1656631980000|2022-06-30 23:33:00|163223.4|162881.4|163274.1|162932.1|163289.9|162947.9|163192.4|162850.4|30
1656631990000|2022-06-30 23:33:10|163274.3|162932.3|163284.9|162942.9|163302.1|162963|163268|162928.8|23
1656632000000|2022-06-30 23:33:20|163281.7|162939.7|163281.7|162939.7|163292.3|162950.3|163274.8|162932.8|17
1656632010000|2022-06-30 23:33:30|163280.6|162938.6|163204.2|162862.2|163280.6|162938.6|163159.4|162817.4|26
1656632020000|2022-06-30 23:33:40|163195.5|162853.5|163194.9|162852.9|163202.8|162860.8|163168.3|162826.3|12
1656632030000|2022-06-30 23:33:50|163207.4|162865.4|163180.7|162838.7|163208.2|162866.2|163179.7|162837.7|14
1656632040000|2022-06-30 23:34:00|163183.1|162841.1|163195|162853|163227.5|162885.5|163183.1|162841.1|16
1656632050000|2022-06-30 23:34:10|163214.7|162872.7|163191.4|162849.4|163214.7|162872.7|163186.9|162844.9|18
1656632060000|2022-06-30 23:34:20|163184.4|162842.4|163194.5|162852.5|163211.1|162869.1|163184.4|162842.4|12
1656632070000|2022-06-30 23:34:30|163198.3|162856.3|163198.7|162856.7|163220.6|162878.6|163182.5|162840.5|16
1656632080000|2022-06-30 23:34:40|163207.6|162865.6|163177.9|162835.9|163218|162876|163177.9|162835.9|18
1656632090000|2022-06-30 23:34:50|163180.5|162838.5|163186.7|162844.7|163194.3|162852.3|163180.5|162838.5|22
1656632100000|2022-06-30 23:35:00|163185.3|162843.3|163183.4|162841.4|163187.1|162845.1|163180.7|162838.7|12
1656632110000|2022-06-30 23:35:10|163188.2|162846.2|163232|162890|163232|162890|163181.2|162839.2|25
1656632120000|2022-06-30 23:35:20|163231.8|162889.8|163196.1|162854.1|163231.8|162889.8|163164|162822|30
1656632130000|2022-06-30 23:35:30|163196.6|162854.6|163195|162853|163211.9|162869.9|163170.1|162828.1|15
1656632140000|2022-06-30 23:35:40|163178|162836|163174.4|162832.4|163201.7|162859.7|163168.9|162826.9|14
1656632150000|2022-06-30 23:35:50|163174.6|162832.6|163176.7|162834.7|163197.9|162855.9|163174.6|162832.6|27
1656632160000|2022-06-30 23:36:00|163177.4|162835.4|163152.6|162810.6|163183.3|162841.3|163147|162805|28
1656632170000|2022-06-30 23:36:10|163154.2|162812.2|163200.6|162858.6|163230.3|162888.3|163137.7|162795.7|24
1656632180000|2022-06-30 23:36:20|163200|162858|163142.4|162800.4|163230.6|162888.6|163112.6|162770.6|22
1656632190000|2022-06-30 23:36:30|163138.5|162796.5|163201.1|162859.1|163215.6|162873.6|163138.5|162796.5|25
1656632200000|2022-06-30 23:36:40|163225|162883|163256.3|162914.3|163256.3|162914.3|163219.6|162877.6|22
1656632210000|2022-06-30 23:36:50|163226.1|162884.1|163219.6|162877.6|163238|162896|163218.4|162876.4|18
1656632220000|2022-06-30 23:37:00|163220.8|162878.8|163219.4|162877.4|163231.5|162889.5|163213.4|162871.4|18
1656632230000|2022-06-30 23:37:10|163223.3|162881.3|163214.2|162872.2|163271.4|162929.4|163211.2|162869.2|27
1656632240000|2022-06-30 23:37:20|163244.2|162902.2|163186|162844|163244.2|162902.2|163186|162844|21
1656632250000|2022-06-30 23:37:30|163217.2|162875.2|163193.4|162851.4|163220.7|162878.7|163111.8|162769.8|20
1656632260000|2022-06-30 23:37:40|163163.9|162821.9|163205|162863|163226.2|162884.2|163163.9|162821.9|16
1656632270000|2022-06-30 23:37:50|163207.5|162865.5|163208.4|162866.4|163231.6|162889.6|163199.2|162857.2|35
1656632280000|2022-06-30 23:38:00|163206.2|162864.2|163204.3|162862.3|163208.4|162866.4|163199.3|162857.3|26
1656632290000|2022-06-30 23:38:10|163203.7|162861.7|163199.3|162857.3|163234.8|162892.8|163149.4|162807.4|24
1656632300000|2022-06-30 23:38:20|163178.7|162836.7|163174|162832|163192.2|162850.2|163152.7|162810.7|8
1656632310000|2022-06-30 23:38:30|163135.6|162793.6|163200.6|162858.6|163233.2|162891.2|163128.3|162786.3|18
1656632320000|2022-06-30 23:38:40|163224.1|162882.1|163210.5|162868.5|163229.8|162887.8|163207.9|162865.9|16
1656632330000|2022-06-30 23:38:50|163208.4|162866.4|163215.8|162873.8|163215.9|162873.9|163203.3|162861.3|15
1656632340000|2022-06-30 23:39:00|163211.8|162869.8|163199.6|162857.6|163216.8|162874.8|163199.6|162857.6|15
1656632350000|2022-06-30 23:39:10|163203.8|162861.8|163213.3|162871.3|163228.4|162886.4|163203.6|162861.6|15
1656632360000|2022-06-30 23:39:20|163206|162864|163206.5|162864.5|163206.7|162864.7|163200.6|162858.6|12
1656632370000|2022-06-30 23:39:30|163203.8|162861.8|163204.5|162862.5|163207.1|162865.1|163201.2|162859.2|12
1656632380000|2022-06-30 23:39:40|163204.8|162862.8|163196.8|162854.8|163204.8|162862.8|163147.8|162805.8|24
1656632390000|2022-06-30 23:39:50|163178.6|162836.6|163195.3|162853.3|163204.9|162862.9|163178.6|162836.6|21
1656632400000|2022-06-30 23:40:00|163196.9|162854.9|163210|162868|163210|162868|163159.7|162817.7|32
1656632410000|2022-06-30 23:40:10|163207.3|162865.3|163229.5|162887.5|163240.4|162898.4|163203.1|162861.1|23
1656632420000|2022-06-30 23:40:20|163230.3|162888.3|163233.7|162891.7|163239.6|162897.6|163191.8|162849.8|19
1656632430000|2022-06-30 23:40:30|163234.4|162892.4|163187.8|162845.8|163246.8|162904.8|163180.3|162838.3|18
1656632440000|2022-06-30 23:40:40|163202.8|162860.8|163185.1|162843.1|163205.7|162863.7|163179.5|162837.5|23
1656632450000|2022-06-30 23:40:50|163185.6|162843.6|163185.3|162843.3|163192.1|162850.1|163185.1|162843.1|25
1656632460000|2022-06-30 23:41:00|163178.4|162836.4|163193.3|162851.3|163196|162854|163178.4|162836.4|15
1656632470000|2022-06-30 23:41:10|163195|162853|163197.3|162855.3|163197.3|162855.3|163187.9|162845.9|11
1656632480000|2022-06-30 23:41:20|163197.2|162855.2|163192.5|162850.5|163218.1|162876.1|163191.8|162849.8|14
1656632490000|2022-06-30 23:41:30|163193.1|162851.1|163168.8|162826.8|163199|162857|163168.8|162826.8|25
1656632500000|2022-06-30 23:41:40|163163.5|162821.5|163165.8|162823.8|163168.9|162826.9|163162.6|162820.6|20
1656632510000|2022-06-30 23:41:50|163165.5|162823.5|163171.2|162829.2|163171.3|162829.3|163161.3|162819.3|10
1656632520000|2022-06-30 23:42:00|163173.2|162831.2|163214.4|162872.4|163214.4|162872.4|163165.6|162823.6|20
1656632530000|2022-06-30 23:42:10|163215.7|162873.7|163213.1|162871.1|163215.7|162873.7|163182.1|162840.1|10
1656632540000|2022-06-30 23:42:20|163213.5|162871.5|163173.4|162831.4|163213.5|162871.5|163168|162826|17
1656632550000|2022-06-30 23:42:30|163171.1|162829.1|163153.9|162811.9|163181.5|162839.5|163110.6|162768.6|29
1656632560000|2022-06-30 23:42:40|163152|162810|163136.7|162794.7|163207.9|162865.9|163116.7|162774.7|36
1656632570000|2022-06-30 23:42:50|163140.5|162798.5|163122.7|162780.7|163157.4|162815.4|163087.2|162745.2|36
1656632580000|2022-06-30 23:43:00|163116.6|162774.6|163253.6|162911.6|163263.2|162921.2|163116.6|162774.6|32
1656632590000|2022-06-30 23:43:10|163252.1|162910.1|163253.4|162911.4|163264.3|162922.3|163247.1|162906.8|15
1656632600000|2022-06-30 23:43:20|163253.2|162911.2|163260.6|162918.6|163266|162924|163253.2|162911.2|16
1656632610000|2022-06-30 23:43:30|163259.8|162917.8|163263.7|162921.7|163264|162922|163244.9|162902.9|18
1656632620000|2022-06-30 23:43:40|163260.1|162918.1|163258|162916|163264.6|162922.6|163257.7|162916|17
1656632630000|2022-06-30 23:43:50|163256.9|162914.9|163259.6|162921.1|163263.1|162926.1|163254.5|162914.9|12
1656632640000|2022-06-30 23:44:00|163259.3|162920.9|163214|162930.6|163259.9|162934.3|163205.2|162913.4|25
1656632650000|2022-06-30 23:44:10|163199.1|162911.9|163211.9|162918.8|163225|162919.2|163191.1|162909.8|18
1656632660000|2022-06-30 23:44:20|163211.2|162916.4|163209.9|162911.9|163215.3|162916.4|163201.7|162909.2|25
1656632670000|2022-06-30 23:44:30|163215.6|162911|163214.8|162914.6|163215.6|162916.1|163206.5|162911|18
1656632680000|2022-06-30 23:44:40|163222.6|162920.5|163205|162924.2|163232.9|162928.4|163204.2|162909.6|23
1656632690000|2022-06-30 23:44:50|163206|162931.1|163245.3|162925.3|163258.4|162935.2|163206|162907.1|31
1656632700000|2022-06-30 23:45:00|163250.3|162918.6|163218.1|162913.4|163265.2|162928.9|163211.4|162909.4|33
1656632710000|2022-06-30 23:45:10|163220.7|162913.3|163220.5|162919.7|163227.8|162919.7|163214.7|162911.5|22
1656632720000|2022-06-30 23:45:20|163214.9|162919.4|163212.7|162916.1|163214.9|162919.4|163203.8|162912.8|24
1656632730000|2022-06-30 23:45:30|163211.3|162916.4|163208|162915.1|163219|162919.1|163207.7|162910.9|20
1656632740000|2022-06-30 23:45:40|163208.2|162917.1|163205.4|162916|163220|162925.4|163187.9|162898.9|21
1656632750000|2022-06-30 23:45:50|163207.7|162903.2|163221.7|162912.9|163234|162917.6|163203.7|162903.2|18
1656632760000|2022-06-30 23:46:00|163221.5|162913.2|163196.8|162909.6|163227.2|162914.7|163195.4|162908.5|23
1656632770000|2022-06-30 23:46:10|163195.6|162909.5|163188|162914.3|163227|162914.3|163183.6|162909.2|20
1656632780000|2022-06-30 23:46:20|163187.2|162913.7|163201.1|162908.9|163217|162917.6|163177.7|162896.9|22
1656632790000|2022-06-30 23:46:30|163206.7|162905.9|163204.7|162917.6|163214.1|162917.6|163197.6|162905.4|16
1656632800000|2022-06-30 23:46:40|163206.8|162914.8|163207.4|162905.2|163216.8|162914.8|163202.5|162898.7|27
1656632810000|2022-06-30 23:46:50|163210.8|162903.2|163195.5|162908.2|163210.8|162909.8|163190.6|162898.8|30
1656632820000|2022-06-30 23:47:00|163193.5|162907.9|163193.9|162904.7|163198.8|162908.7|163188.6|162903.5|21
1656632830000|2022-06-30 23:47:10|163194.2|162905.4|163230.7|162903.3|163232.7|162912.5|163185|162899.5|22
1656632840000|2022-06-30 23:47:20|163235.9|162901.5|163204.8|162902.4|163235.9|162904.7|163200.3|162897.4|17
1656632850000|2022-06-30 23:47:30|163201.3|162902.8|163199.2|162902.5|163207.3|162904.5|163198.2|162901.5|23
1656632860000|2022-06-30 23:47:40|163198|162901.4|163150.6|162891.3|163203.6|162903.4|163119.5|162835.9|20
1656632870000|2022-06-30 23:47:50|163169|162895|163133.5|162899.3|163179.3|162905.5|163131.2|162892.3|16
1656632880000|2022-06-30 23:48:00|163135.6|162897.6|163139.9|162899.5|163158.6|162901.3|163135.4|162893.3|11
1656632890000|2022-06-30 23:48:10|163139.2|162898.9|163129.8|162841.3|163153.6|162899.3|163126.7|162839.6|12
1656632900000|2022-06-30 23:48:20|163128|162841.4|163129.9|162840.5|163140.9|162844.2|163118.4|162836.2|8
1656632910000|2022-06-30 23:48:30|163123.4|162838.2|163131.6|162829.3|163136.4|162841.8|163120.5|162825.1|8
1656632920000|2022-06-30 23:48:40|163127.9|162828|163160.9|162890.9|163208|162903.1|163127.3|162825.9|14
1656632930000|2022-06-30 23:48:50|163133.1|162893.1|163138.6|162898|163170.8|162898.9|163133.1|162891.4|11
1656632940000|2022-06-30 23:49:00|163133.5|162897.9|163137.8|162894|163140.2|162897.9|163128.1|162893.4|10
1656632950000|2022-06-30 23:49:10|163145.4|162893|163109.9|162841|163161.7|162893|163107.5|162834.4|15
1656632960000|2022-06-30 23:49:20|163109.5|162841.2|163128.5|162839.5|163128.5|162841.2|163105.6|162829.9|13
1656632970000|2022-06-30 23:49:30|163126|162838.2|163138.9|162838.9|163138.9|162838.9|163119.7|162832.3|8
1656632980000|2022-06-30 23:49:40|163159|162856|163133.5|162887.8|163159|162889.9|163131.9|162856|11
1656632990000|2022-06-30 23:49:50|163137.6|162889.3|163164|162879.7|163179|162889.3|163137.6|162856.6|20
1656633000000|2022-06-30 23:50:00|163168.8|162874.5|163144.6|162831|163168.8|162882.6|163144.3|162831|22
1656633010000|2022-06-30 23:50:10|163141.7|162836|163107|162824|163142.4|162836|163103.9|162816.2|21
1656633020000|2022-06-30 23:50:20|163113.1|162822.8|163124.7|162842.1|163131.2|162844.2|163103.9|162822.8|12
1656633030000|2022-06-30 23:50:30|163121.5|162840.8|163120|162834.2|163134|162844.1|163116.9|162832.3|17
1656633040000|2022-06-30 23:50:40|163118.9|162833.6|163092.1|162845.1|163126.9|162845.1|163089.1|162833|27
1656633050000|2022-06-30 23:50:50|163086|162837.5|163088|162821.9|163108.8|162850.6|163086|162821.9|16
1656633060000|2022-06-30 23:51:00|163091.9|162823.7|163103.5|162839.2|163111.6|162854|163091.9|162823.7|21
1656633070000|2022-06-30 23:51:10|163101.8|162836.5|163098.7|162836.6|163105.7|162841.1|163095.8|162834.2|16
1656633080000|2022-06-30 23:51:20|163102|162835.4|163102.6|162835.2|163102.6|162839.4|163094.5|162830.1|15
1656633090000|2022-06-30 23:51:30|163103.4|162835.9|163107.2|162841.4|163111|162842.8|163102.4|162835.5|15
1656633100000|2022-06-30 23:51:40|163108.7|162839.3|162982.9|162640.9|163111.7|162854|162960|162618|25
1656633110000|2022-06-30 23:51:50|162983.1|162641.1|162992.3|162675.9|162992.6|162683.1|162972.4|162630.4|20
1656633120000|2022-06-30 23:52:00|162984.1|162665.1|162988.4|162684.4|162992.7|162691.9|162982|162665.1|8
1656633130000|2022-06-30 23:52:10|162985.1|162683.7|162979.6|162687.4|162990.2|162702|162979.6|162669.5|11
1656633140000|2022-06-30 23:52:20|162984.4|162689.6|162993|162684.6|163010.1|162705.2|162975.6|162657.3|11
1656633150000|2022-06-30 23:52:30|162993.4|162684.2|162990.8|162656.4|162993.4|162691|162971.6|162651.1|7
1656633160000|2022-06-30 23:52:40|162991.2|162656.2|163004|162666.5|163004|162666.5|162991.2|162654|7
1656633170000|2022-06-30 23:52:50|163002.9|162662.1|162989.4|162676.6|163006.1|162700.7|162973.4|162662.1|10
1656633180000|2022-06-30 23:53:00|162988.3|162677.1|163008.4|162668|163008.4|162677.1|162978.4|162668|3
1656633190000|2022-06-30 23:53:10|163007.1|162665.1|162987.6|162685.2|163007.3|162696.4|162981.2|162663.1|8
1656633200000|2022-06-30 23:53:20|162990.1|162680.9|162981.9|162674.2|162990.1|162680.9|162981.9|162674.2|2
1656633210000|2022-06-30 23:53:30|162986.5|162675.3|162994.7|162660.2|162994.7|162678.7|162986.5|162660.2|5
1656633220000|2022-06-30 23:53:40|162980.4|162657.3|162979.2|162720|163000.7|162720|162977.8|162656.9|9
1656633230000|2022-06-30 23:53:50|162986.5|162695|162986.9|162701.6|162996.9|162711.9|162978.4|162661.4|10
1656633240000|2022-06-30 23:54:00|162982.1|162718.4|162992.1|162696.6|163019.8|162718.4|162982.1|162685.5|5
1656633250000|2022-06-30 23:54:10|162993.4|162711.6|162996|162698.7|163003.3|162712.9|162991.5|162695.2|8
1656633260000|2022-06-30 23:54:20|163003.5|162661.5|162989.2|162720.9|163003.7|162737.4|162983.9|162661.5|8
1656633270000|2022-06-30 23:54:30|162998.8|162703.3|162984.9|162696.2|162998.8|162733.2|162978.1|162696.2|7
1656633280000|2022-06-30 23:54:40|162988.8|162690|163003.8|162681.8|163055.4|162713.4|162983.2|162681.8|10
1656633290000|2022-06-30 23:54:50|163003.1|162673.9|162997.4|162655.4|163029.8|162687.8|162996.6|162654.6|6
1656633300000|2022-06-30 23:55:00|162997.1|162655.1|162998.4|162691.8|163001|162692.2|162990.5|162655.1|14
1656633310000|2022-06-30 23:55:10|162996.3|162697|162998.4|162686.6|162998.4|162697|162996.3|162686.6|4
1656633320000|2022-06-30 23:55:20|162996.4|162679.1|162984.2|162684.4|163004.9|162698.5|162979.7|162671.8|12
1656633330000|2022-06-30 23:55:30|162982.2|162687.9|162991.7|162705.3|162995.3|162706.4|162982.2|162677.8|11
1656633340000|2022-06-30 23:55:40|162995.3|162695.7|162988.9|162718.2|163001|162718.2|162975.3|162680.5|15
1656633350000|2022-06-30 23:55:50|162979.6|162669.5|163036.6|162740.7|163036.6|162768|162978.2|162669.5|28
1656633360000|2022-06-30 23:56:00|163030.5|162746.7|163002.2|162741.4|163033.8|162751.8|163001.6|162736.2|19
1656633370000|2022-06-30 23:56:10|163001.7|162735.7|163004.6|162743.3|163008.2|162747.7|162999.5|162735|20
1656633380000|2022-06-30 23:56:20|163002|162746.1|163001.5|162763.1|163006|162763.1|162998.5|162746.1|13
1656633390000|2022-06-30 23:56:30|163003.3|162763.6|163012.4|162765.4|163012.4|162769.9|162985.1|162739.3|7
1656633400000|2022-06-30 23:56:40|163000.2|162779.4|163004.6|162756.7|163020.3|162791|162979.8|162740.2|18
1656633410000|2022-06-30 23:56:50|163039.3|162759.2|163000|162755.7|163039.3|162775.3|162986.3|162749.5|17
1656633420000|2022-06-30 23:57:00|163005.6|162753.1|162995.8|162751.4|163045.1|162760.2|162988.6|162724.7|22
1656633430000|2022-06-30 23:57:10|162995.5|162749.5|162989.8|162736.7|163003.5|162757|162989.8|162736.7|11
1656633440000|2022-06-30 23:57:20|162986.7|162749.7|163000.4|162743.8|163000.4|162754.4|162986.7|162743.8|11
1656633450000|2022-06-30 23:57:30|163002.9|162741.3|162991.7|162751.9|163006.6|162821.5|162951.5|162741.3|18
1656633460000|2022-06-30 23:57:40|162990.6|162764|162992.6|162754.1|162997.4|162764|162989.9|162749.5|25
1656633470000|2022-06-30 23:57:50|162998.3|162747.5|162998.2|162747.1|162998.6|162753.8|162991.9|162735.3|21
1656633480000|2022-06-30 23:58:00|162997.8|162751.8|163007.5|162765.8|163012.5|162779.4|162995|162751.8|20
1656633490000|2022-06-30 23:58:10|163006.6|162768|162994.3|162765|163007.6|162775.3|162991.9|162749.4|15
1656633500000|2022-06-30 23:58:20|162994.4|162765.2|162998.7|162771|163000.2|162771|162992.5|162763.3|14
1656633510000|2022-06-30 23:58:30|163007.1|162770|163004.9|162769.9|163007.1|162786.1|162990.9|162769.6|23
1656633520000|2022-06-30 23:58:40|163004.2|162777.3|163003.5|162777.7|163008.5|162787.4|162990.6|162769.7|19
1656633530000|2022-06-30 23:58:50|163003|162782.3|162995.2|162763.4|163031.9|162787.6|162987.2|162754.1|23
1656633540000|2022-06-30 23:59:00|162992.3|162771.4|162990.3|162772.6|162999.9|162779.3|162987.2|162754.4|27
1656633550000|2022-06-30 23:59:10|162991.1|162772.4|162991.1|162769.8|162997|162774|162988.9|162752.5|22
1656633560000|2022-06-30 23:59:20|162991.5|162772.2|163005.8|162763|163005.8|162780.3|162991|162763|18
1656633570000|2022-06-30 23:59:30|163003.9|162768.5|163006.4|162761.4|163008.8|162833.5|162963.5|162751.2|14
1656633580000|2022-06-30 23:59:40|163001.5|162775.1|162997.8|162783.4|163008.8|162835|162948.8|162761.9|26
1656633590000|2022-06-30 23:59:50|162993.8|162792.3|162985.2|162769.3|163022.1|162792.3|162983.8|162766.8|32
1656633600000|2022-07-01 00:00:00|162987.4|162770.1|162970|162730.8|162987.4|162770.1|162947|162707.9|39
1656633610000|2022-07-01 00:00:10|162972.4|162731.3|162965.1|162730.7|162981.2|162740.3|162963.2|162727.7|36
1656633620000|2022-07-01 00:00:20|162970.1|162725.5|162960.8|162724.7|162974.4|162738.1|162956.5|162722|33
1656633630000|2022-07-01 00:00:30|162962.5|162724.9|162969|162721.4|162969|162738|162942.3|162721.4|35
1656633640000|2022-07-01 00:00:40|162965.9|162724|162967.1|162737.2|162973.7|162738.1|162960.7|162719|36
1656633650000|2022-07-01 00:00:50|162972.9|162729.6|162977.9|162741.5|162978.4|162741.5|162964|162729.6|32
1656633660000|2022-07-01 00:01:00|162979|162741.7|162973.9|162730.3|162979|162741.7|162967.4|162730.3|28
1656633670000|2022-07-01 00:01:10|162968.3|162736.6|162970.3|162735.8|162972.1|162740.4|162964.2|162729.3|27
1656633680000|2022-07-01 00:01:20|162970.1|162737.4|162975|162730.4|162977.4|162738.1|162967.4|162729.9|24
1656633690000|2022-07-01 00:01:30|162974.2|162737.8|162977.1|162753.6|162990.7|162794.6|162924.6|162736.5|20
1656633700000|2022-07-01 00:01:40|162974.8|162755.4|162980.1|162740.1|162985|162755.9|162971.9|162734.6|23
1656633710000|2022-07-01 00:01:50|162977.6|162740.7|162981.2|162749.7|162981.8|162749.7|162976.1|162739|16
1656633720000|2022-07-01 00:02:00|162981|162749.1|162966|162736.3|162981|162759.5|162961.2|162733.6|20
1656633730000|2022-07-01 00:02:10|162964.9|162736.7|162961.9|162736.3|162966.7|162737.3|162957.7|162729.2|38
1656633740000|2022-07-01 00:02:20|162963.1|162736.4|162951.9|162722.8|162963.2|162772.6|162902.6|162722.1|33
1656633750000|2022-07-01 00:02:30|162952.5|162728.1|162952.7|162726.3|162957.4|162732.8|162945.6|162726.3|31
1656633760000|2022-07-01 00:02:40|162949.1|162727.9|162955.3|162720.5|162963|162728.5|162944.8|162714.7|35
1656633770000|2022-07-01 00:02:50|162953.6|162721.5|162954.6|162719|162957.5|162722.9|162948.1|162711.7|23
1656633780000|2022-07-01 00:03:00|162956.7|162717.6|162959.8|162718.3|162969.4|162724.5|162952.9|162711.3|30
1656633790000|2022-07-01 00:03:10|162961.6|162718|162964.5|162720.3|162972.5|162727.2|162958.7|162711.9|29
1656633800000|2022-07-01 00:03:20|162964.1|162721.1|162947.1|162716.9|162966.9|162723.2|162944.7|162712.6|29
1656633810000|2022-07-01 00:03:30|162949.5|162716.7|162949.5|162718.7|162953.2|162721.9|162944.4|162715.5|28
1656633820000|2022-07-01 00:03:40|162945|162723.5|162956.9|162718.2|162962.8|162723.5|162945|162714.7|27
1656633830000|2022-07-01 00:03:50|162955.6|162720.3|162957.5|162724.2|162967.5|162724.3|162955.6|162715.4|21
1656633840000|2022-07-01 00:04:00|162956.1|162725.2|162966.1|162724.6|162975.1|162735.1|162956.1|162715.7|30
1656633850000|2022-07-01 00:04:10|162967.3|162729.1|162964.4|162728.2|162971.5|162735.6|162955|162723.4|24
1656633860000|2022-07-01 00:04:20|162959.8|162732.4|162956.4|162733.4|162968|162741.3|162955.3|162719.5|28
1656633870000|2022-07-01 00:04:30|162957.1|162735.4|162955.3|162724.4|162958.7|162737.2|162946.9|162715.3|29
1656633880000|2022-07-01 00:04:40|162954.7|162725.6|162951.2|162721.6|162955.7|162727.8|162948.8|162721.3|29
1656633890000|2022-07-01 00:04:50|162946.9|162726.4|162933.4|162710.4|162957.6|162740.2|162931.8|162698|25
1656633900000|2022-07-01 00:05:00|162933.6|162710.6|162923.9|162707.1|162936.5|162715.5|162919.6|162703.4|31
1656633910000|2022-07-01 00:05:10|162922.4|162707.2|162923.3|162702.1|162933.2|162709.6|162917.4|162695.8|32
1656633920000|2022-07-01 00:05:20|162922|162702.4|162929.1|162708.9|162933.6|162710.2|162919.1|162699.6|25
1656633930000|2022-07-01 00:05:30|162932.2|162708.2|162935.2|162708.7|162946.9|162710.7|162927|162700.7|29
1656633940000|2022-07-01 00:05:40|162933.9|162707.5|162940|162713.8|162941.3|162714.4|162929.8|162699.8|28
1656633950000|2022-07-01 00:05:50|162939.8|162713.2|162935.4|162713|162941.5|162713.7|162935.2|162705.5|30
1656633960000|2022-07-01 00:06:00|162935.6|162713.1|162978.2|162732.7|162979.2|162739.2|162928.2|162709|36
1656633970000|2022-07-01 00:06:10|162978.4|162732.9|162974.4|162738.2|162978.4|162738.2|162974.3|162730.4|22
1656633980000|2022-07-01 00:06:20|162966.3|162738.4|162976.4|162731.3|162976.5|162741.2|162966.3|162731.3|17
1656633990000|2022-07-01 00:06:30|162976.5|162731.2|162994.6|162717.5|162994.6|162731.2|162976.5|162717.5|16
1656634000000|2022-07-01 00:06:40|162993.6|162717.6|162995.2|162717.7|162996.7|162718|162993.1|162717.6|12
1656634010000|2022-07-01 00:06:50|162995.3|162718.1|162977.2|162725.6|162995.3|162752.7|162959.9|162717.9|21
1656634020000|2022-07-01 00:07:00|162965.7|162735.2|162965.7|162730.8|162981.7|162748.2|162951.7|162721.2|25
1656634030000|2022-07-01 00:07:10|162964.8|162728.2|162967|162730.1|162967.9|162735.9|162958.2|162717.8|28
1656634040000|2022-07-01 00:07:20|162965.3|162730.3|162973.8|162728.2|162973.8|162735.4|162963.8|162722.5|35
1656634050000|2022-07-01 00:07:30|162974.9|162729.5|162974.8|162735.5|162983.6|162735.5|162969.1|162726.9|22
1656634060000|2022-07-01 00:07:40|162977.2|162734.4|162971.9|162724.5|162977.2|162735.6|162967.2|162710.7|20
1656634070000|2022-07-01 00:07:50|162975.9|162722.9|162978.6|162736.7|162979.2|162737.8|162973.6|162721.4|17
1656634080000|2022-07-01 00:08:00|162984.6|162726.4|162965.9|162732.7|162984.6|162739.9|162959|162721.3|33
1656634090000|2022-07-01 00:08:10|162960.5|162738.9|162972.3|162733|162978.9|162740.5|162958.1|162726.7|26
1656634100000|2022-07-01 00:08:20|162969.6|162733.2|162974.4|162733.5|162974.4|162735.5|162965.5|162724.9|16
1656634110000|2022-07-01 00:08:30|162973.2|162733.7|162972.3|162727.3|162973.6|162734|162963.7|162722.7|18
1656634120000|2022-07-01 00:08:40|162970.5|162727.5|162983.5|162722.3|162983.5|162789.5|162917.1|162722.3|23
1656634130000|2022-07-01 00:08:50|162961|162742.4|162989.8|162719.8|162989.8|162742.4|162961|162717|15
1656634140000|2022-07-01 00:09:00|162991.8|162721.4|162978.5|162737.4|162996|162739.8|162975.5|162710.6|18
1656634150000|2022-07-01 00:09:10|162979.8|162735.2|162986.4|162734|162986.4|162741.5|162976.2|162734|8
1656634160000|2022-07-01 00:09:20|162986.5|162733.9|163003.4|162791.4|163039.1|162824.8|162954.8|162725.6|19
1656634170000|2022-07-01 00:09:30|163006.7|162773.7|163007.3|162765.8|163013|162824.3|162954.3|162744.8|24
1656634180000|2022-07-01 00:09:40|163006.3|162765.6|162987.3|162742.2|163010|162765.6|162983|162735.6|26
1656634190000|2022-07-01 00:09:50|162993.2|162740.9|162988.6|162743.5|163000.1|162743.5|162988.2|162738|16
1656634200000|2022-07-01 00:10:00|162988.7|162741.5|162988.9|162738.5|162992.5|162746.4|162985.4|162737.2|24
1656634210000|2022-07-01 00:10:10|162990.3|162743|162988.8|162735.2|162993|162755.3|162986.4|162735.1|20
1656634220000|2022-07-01 00:10:20|162981|162741.4|162992|162733.2|162992.2|162741.4|162981|162733.2|16
1656634230000|2022-07-01 00:10:30|162987.3|162739.3|162967.2|162726.7|162987.3|162740.8|162962.5|162723.8|32
1656634240000|2022-07-01 00:10:40|162966.1|162727.1|162967.7|162732.2|162972.3|162732.2|162961|162723.5|23
1656634250000|2022-07-01 00:10:50|162967.4|162731.2|162965.1|162735.1|162970.3|162735.1|162965.1|162729.5|20
1656634260000|2022-07-01 00:11:00|162967.6|162734|162967.9|162735.9|162973.8|162738.5|162964|162730.7|18
1656634270000|2022-07-01 00:11:10|162967.8|162731.2|162969.7|162730.5|162990.4|162751.1|162957.7|162723.7|16
1656634280000|2022-07-01 00:11:20|162970.7|162732.1|162974.5|162725.5|162980.7|162740.6|162961.3|162725.5|12
1656634290000|2022-07-01 00:11:30|162978.7|162724.1|162968|162731|162978.7|162738.2|162963.3|162724.1|18
1656634300000|2022-07-01 00:11:40|162965.5|162732.6|162972.2|162742.6|162977.8|162748.8|162961.5|162731.2|19
1656634310000|2022-07-01 00:11:50|162964.6|162747|162977.2|162736.6|162979.5|162748.7|162963.6|162736.6|12
1656634320000|2022-07-01 00:12:00|162980|162735.1|162970.6|162735.6|162980|162782.5|162912.5|162731|22
1656634330000|2022-07-01 00:12:10|162958.4|162747.5|162975.4|162738.5|162982.8|162749.6|162956|162725.7|22
1656634340000|2022-07-01 00:12:20|162969.9|162741.5|162974.7|162732.5|162992.3|162744.4|162950.8|162709.1|24
1656634350000|2022-07-01 00:12:30|162978.6|162731.3|162970.9|162740.1|162978.9|162744.2|162964.8|162731.3|18
1656634360000|2022-07-01 00:12:40|162968|162742|162968.5|162735|162974.5|162743.1|162966.4|162733.1|9
1656634370000|2022-07-01 00:12:50|162971.3|162733.9|162997.3|162796.1|163015.1|162796.1|162969.7|162731.2|19
1656634380000|2022-07-01 00:13:00|162964.6|162834.6|162984.9|162731.8|163015.2|162836.7|162964.6|162731.8|31
1656634390000|2022-07-01 00:13:10|162977|162733.6|162976|162740.7|162990.2|162756|162970.3|162726.6|22
1656634400000|2022-07-01 00:13:20|162977.8|162739.4|162974.8|162740.1|162982.1|162741.2|162970|162724.5|25
1656634410000|2022-07-01 00:13:30|162976.4|162735.4|162970.1|162736|162977.2|162741.5|162970.1|162731.7|17
1656634420000|2022-07-01 00:13:40|162970.7|162738.1|162963|162738.5|162974|162739.5|162963|162728.7|16
1656634430000|2022-07-01 00:13:50|162970.1|162730.7|162981|162735.3|162982.4|162752.1|162961.1|162730.4|23
1656634440000|2022-07-01 00:14:00|162974.3|162731.7|162984.7|162721.3|162984.7|162745.4|162962.1|162721.3|22
1656634450000|2022-07-01 00:14:10|162984.1|162745.8|162983.2|162733.3|162988|162785.5|162915.5|162721.5|22
1656634460000|2022-07-01 00:14:20|162968.4|162742.5|162985.9|162729.2|162985.9|162742.5|162963.8|162727.7|21
1656634470000|2022-07-01 00:14:30|162979.2|162734.5|162975.6|162729.3|162984.5|162734.5|162975.6|162724.6|17
1656634480000|2022-07-01 00:14:40|162977.4|162728.3|162979.1|162739.6|162984.2|162749.7|162977|162728.3|28
1656634490000|2022-07-01 00:14:50|162978.1|162742.7|162979.2|162744.3|162984.6|162744.3|162977.7|162732.9|12
1656634500000|2022-07-01 00:15:00|162979.3|162739.1|162977.9|162734.3|162981.8|162739.7|162977.4|162728.3|23
1656634510000|2022-07-01 00:15:10|162965.4|162734.5|162963.9|162721|162974.1|162738.4|162955.3|162712.8|29
1656634520000|2022-07-01 00:15:20|162971.2|162716.1|162956.5|162718|162971.2|162726.2|162955.9|162715.6|33
1656634530000|2022-07-01 00:15:30|162958|162717.8|162959|162721.3|162964.4|162721.3|162956.3|162716.8|22
1656634540000|2022-07-01 00:15:40|162964.1|162717.2|162964.9|162726.5|162973.9|162726.5|162963.5|162717.2|25
1656634550000|2022-07-01 00:15:50|162967.8|162725|162960.9|162732|162989.3|162741.4|162958.5|162720.1|19
1656634560000|2022-07-01 00:16:00|162969.4|162728.6|162958.2|162732.7|162974.2|162741.1|162953|162721.4|18
1656634570000|2022-07-01 00:16:10|162955.5|162734.4|162957.1|162728.5|162996.6|162778.7|162902|162697|19
1656634580000|2022-07-01 00:16:20|162949.1|162734|162966.8|162719.9|162975.3|162734|162949.1|162715|30
1656634590000|2022-07-01 00:16:30|162965.9|162723|162961.4|162725.4|162969.1|162730.5|162957.5|162720|18
1656634600000|2022-07-01 00:16:40|162961|162728.7|162959.3|162722.2|162961|162729.9|162953.8|162722.2|20
1656634610000|2022-07-01 00:16:50|162957.1|162723|162930.2|162703.7|162957.1|162748.4|162878.4|162698.2|36
1656634620000|2022-07-01 00:17:00|162929.3|162705.9|162926.3|162705.5|162938.2|162708.8|162926.3|162701.6|24
1656634630000|2022-07-01 00:17:10|162924.3|162705.7|162926.5|162708.3|162932.3|162709.6|162922.9|162702.8|15
1656634640000|2022-07-01 00:17:20|162923.8|162708.5|162932.6|162707.3|162952.4|162709.1|162923.8|162702.9|25
1656634650000|2022-07-01 00:17:30|162935|162705.1|162946.6|162711.9|162947.2|162715|162927.8|162702.2|25
1656634660000|2022-07-01 00:17:40|162946.7|162712.7|162956.2|162714.4|162957.6|162716.4|162943.9|162712.7|26
1656634670000|2022-07-01 00:17:50|162955.1|162715.2|162951.2|162724.7|162961.5|162724.7|162951.2|162715.2|27
1656634680000|2022-07-01 00:18:00|162955|162723|162957.6|162713.6|162960.9|162723.9|162950.6|162713.6|32
1656634690000|2022-07-01 00:18:10|162956.7|162713|162957.5|162711.5|162960.4|162715.1|162952.2|162710.5|22
1656634700000|2022-07-01 00:18:20|162943.9|162708.3|162954.2|162713.9|162959.2|162715.3|162938.8|162708.2|22
1656634710000|2022-07-01 00:18:30|162957.5|162711.7|162952.2|162717.8|162957.5|162720.1|162947.6|162711.7|26
1656634720000|2022-07-01 00:18:40|162955.7|162716.5|162952.3|162713.9|162957.4|162716.5|162951.9|162701.7|26
1656634730000|2022-07-01 00:18:50|162954.6|162713.7|162951.3|162718.4|162957.4|162720.3|162948.1|162713.6|20
1656634740000|2022-07-01 00:19:00|162893.5|162763.5|162945.3|162720.5|162957.4|162763.5|162893.5|162710.2|17
1656634750000|2022-07-01 00:19:10|162951.5|162715.1|162945.9|162716.8|162953.2|162722.6|162939.5|162713.3|20
1656634760000|2022-07-01 00:19:20|162940.2|162721|162946.8|162718.3|162951.8|162721|162940.2|162710.1|22
1656634770000|2022-07-01 00:19:30|162946.7|162718|162957.4|162717.5|162961.9|162722.9|162946.4|162715.6|18
1656634780000|2022-07-01 00:19:40|162964.1|162714.8|162948.8|162719.2|162964.1|162720|162947.2|162714.8|18
1656634790000|2022-07-01 00:19:50|162949.4|162718.3|162945.8|162719.4|162951.4|162723|162940.1|162715.1|12
1656634800000|2022-07-01 00:20:00|162942.1|162722.3|162958.2|162713.9|162959.5|162722.3|162935.6|162713.9|18
1656634810000|2022-07-01 00:20:10|162961.4|162712.3|162927.8|162706.2|162961.4|162723.4|162916.7|162694.9|23
1656634820000|2022-07-01 00:20:20|162923.5|162709.8|162920.4|162713.2|162931.6|162716|162918.2|162704.5|20
1656634830000|2022-07-01 00:20:30|162919.9|162712.9|162943.1|162712.6|162944.8|162715.4|162916.2|162708.9|23
1656634840000|2022-07-01 00:20:40|162948|162710.2|162934.7|162705|162948|162715.5|162918.6|162700|20
1656634850000|2022-07-01 00:20:50|162940.8|162702.3|162941.2|162713.6|162941.2|162751|162881|162702.3|26
1656634860000|2022-07-01 00:21:00|162943.2|162713.1|162944.8|162707.2|162944.9|162718.1|162937.6|162707.2|27
1656634870000|2022-07-01 00:21:10|162947.4|162706.7|162949.3|162719.5|162952.1|162721.8|162942.4|162706.7|26
1656634880000|2022-07-01 00:21:20|162950.2|162721.5|162951.2|162723.1|162954.4|162725.6|162943.8|162710.4|26
1656634890000|2022-07-01 00:21:30|162952.7|162722.4|162959.1|162722.5|162968.2|162732.1|162952.7|162716.7|30
1656634900000|2022-07-01 00:21:40|162961.8|162721.1|162966.4|162719.6|162970.8|162725|162959.1|162714.3|22
1656634910000|2022-07-01 00:21:50|162969|162717.1|162961.6|162717|162971.4|162725.3|162961.3|162715.9|23
1656634920000|2022-07-01 00:22:00|162958.5|162718.9|162945.8|162730.4|162963.1|162774.4|162904.4|162713.9|23
1656634930000|2022-07-01 00:22:10|162956.3|162720.6|162956.3|162718.4|162979|162725.4|162956.3|162709.5|18
1656634940000|2022-07-01 00:22:20|162954|162719.9|162960.8|162714.1|162970.4|162720.3|162954|162708.7|26
1656634950000|2022-07-01 00:22:30|162959.9|162714.3|162955.5|162727.6|162967.6|162730.9|162947.5|162711.6|20
1656634960000|2022-07-01 00:22:40|162956|162726|162954.8|162720.4|162959.3|162730.3|162953.9|162720.4|24
1656634970000|2022-07-01 00:22:50|162952.6|162723|162958.7|162722.8|162964.2|162726.8|162952.6|162711.2|24
1656634980000|2022-07-01 00:23:00|162961.3|162718.8|162956.6|162708.9|162964.5|162718.8|162956.1|162704.9|26
1656634990000|2022-07-01 00:23:10|162956.8|162713.5|162959.1|162721.4|162964|162726.3|162952.8|162713.5|32
1656635000000|2022-07-01 00:23:20|162960.7|162718.6|162961.9|162723|162963.9|162723|162960.7|162713.8|21
1656635010000|2022-07-01 00:23:30|162959.5|162724.7|162968.1|162726.5|162968.1|162737.6|162959.5|162724.2|14
1656635020000|2022-07-01 00:23:40|162966.7|162726.2|162967.9|162727.7|162970.8|162728.9|162965.2|162725.6|13
1656635030000|2022-07-01 00:23:50|162964.8|162730.5|162962.5|162708.6|162972.3|162738.9|162954|162708.6|17
1656635040000|2022-07-01 00:24:00|162958|162715.4|162953.7|162717.2|162966.8|162733.5|162947.9|162707|29
1656635050000|2022-07-01 00:24:10|162964.8|162746.6|162956.7|162719.5|162965.8|162773.7|162903.7|162713.9|32
1656635060000|2022-07-01 00:24:20|162954.5|162722.8|162955.5|162722.2|162962.6|162722.8|162954.5|162717.1|21
1656635070000|2022-07-01 00:24:30|162957.9|162720.5|162974|162714.4|162977.9|162754.6|162952.6|162714.4|25
1656635080000|2022-07-01 00:24:40|162965.8|162725.1|162961|162722.9|162967.9|162736.8|162958.8|162714.7|17
1656635090000|2022-07-01 00:24:50|162963.5|162723.7|162956.9|162726.4|162966|162735.1|162954.3|162720.3|26
1656635100000|2022-07-01 00:25:00|162956.7|162726.5|162965.2|162715.2|162965.2|162729|162951.4|162715.2|23
1656635110000|2022-07-01 00:25:10|162965.7|162717.6|162959.1|162719.7|162966.2|162720.5|162957.3|162713.8|21
1656635120000|2022-07-01 00:25:20|162961.8|162715.6|162961.7|162713.7|162961.8|162722.9|162955.9|162713.7|17
1656635130000|2022-07-01 00:25:30|162961|162715.1|162984.1|162772|162993.5|162775.1|162949.8|162712.1|21
1656635140000|2022-07-01 00:25:40|162984.5|162772.6|162981.6|162779.5|162988.2|162818.9|162944.7|162771.2|24
1656635150000|2022-07-01 00:25:50|162987.5|162775.4|162979.6|162778|162989|162813.7|162943.7|162773.8|26
1656635160000|2022-07-01 00:26:00|162979.2|162776.3|162990.1|162776.7|162997.8|162780.5|162977.7|162770.7|25
1656635170000|2022-07-01 00:26:10|162994.6|162772.3|163002.5|162781|163002.6|162837.1|162958.4|162772.3|20
1656635180000|2022-07-01 00:26:20|163021.3|162757.7|162971.2|162732|163021.3|162782.6|162971.2|162726.8|18
1656635190000|2022-07-01 00:26:30|162975.2|162727.6|162982.5|162726.9|162982.5|162735.4|162969.5|162724|19
1656635200000|2022-07-01 00:26:40|162975.5|162732.2|162996.5|162786.1|163024.1|162786.1|162972.9|162726.2|20
1656635210000|2022-07-01 00:26:50|162994.5|162783.4|162997.5|162773.9|163000.9|162785|162986.4|162773.3|14
1656635220000|2022-07-01 00:27:00|162997.9|162776.4|162989.3|162780.7|162999.9|162821.5|162951.5|162776.4|10
1656635230000|2022-07-01 00:27:10|162988.9|162781.2|162995.1|162773.4|163001|162781.2|162988.9|162767|9
1656635240000|2022-07-01 00:27:20|162995.5|162770.5|162995.3|162770|162995.5|162771.8|162985.8|162769.3|7
1656635250000|2022-07-01 00:27:30|162997.1|162770.7|162990.7|162781.2|162997.1|162822.4|162952.4|162769.6|7
1656635260000|2022-07-01 00:27:40|162994.9|162776.4|162985.6|162780.9|163003.5|162782.5|162985.6|162767.7|10
1656635270000|2022-07-01 00:27:50|162983.1|162778.2|162952.2|162822.2|162992.1|162822.2|162948.8|162773.8|10
1656635280000|2022-07-01 00:28:00|162949.9|162819.9|162987.7|162782.2|162988.2|162819.9|162949.9|162781.8|6
1656635290000|2022-07-01 00:28:10|162950.4|162820.4|162941.9|162811.9|162995.6|162822.3|162940.3|162775.5|12
1656635300000|2022-07-01 00:28:20|162980.5|162774.6|163001|162770.4|163001.1|162778.3|162978.3|162770.4|6
1656635310000|2022-07-01 00:28:30|163000.3|162771.7|162998.7|162766.1|163000.3|162771.7|162986.1|162765.1|4
1656635320000|2022-07-01 00:28:40|162998.2|162767.6|163001.4|162765.5|163001.6|162767.6|162998.2|162765.5|4
1656635330000|2022-07-01 00:28:50|163001.1|162765.6|162950.4|162820.4|163014.7|162820.4|162950.4|162757.4|5
1656635340000|2022-07-01 00:29:00|162989|162786.9|162950.5|162820.5|162989|162823.8|162950.5|162786.9|3
1656635350000|2022-07-01 00:29:10|162999.4|162770.7|162986.4|162765.2|162999.4|162770.7|162986.4|162765.2|2
1656635360000|2022-07-01 00:29:20|162996.4|162761.8|162939.5|162809.5|162996.4|162817.6|162938.1|162761.8|17
1656635370000|2022-07-01 00:29:30|162975.1|162773.5|162978.8|162771|162999.9|162810.4|162936.4|162761.4|28
1656635380000|2022-07-01 00:29:40|162979.6|162768.7|162978.3|162768.5|162979.6|162806.7|162936.7|162767.2|22
1656635390000|2022-07-01 00:29:50|162976.6|162768.2|162956.8|162715.5|162977.3|162810.5|162936.6|162714.1|20
1656635400000|2022-07-01 00:30:00|162958.3|162713.3|162960.8|162717.1|162964.7|162731.8|162945.1|162713.3|17
1656635410000|2022-07-01 00:30:10|162963.7|162716.8|162946.9|162716|162964.2|162726.8|162946.9|162712.5|18
1656635420000|2022-07-01 00:30:20|162948.6|162715.1|162950.7|162706.5|162951.8|162721.5|162937.7|162706.5|23
1656635430000|2022-07-01 00:30:30|162970.1|162706.8|162953.7|162707.1|162970.1|162766.3|162896.3|162702.7|18
1656635440000|2022-07-01 00:30:40|162946.3|162715.3|162951.6|162711.7|162955.2|162721.9|162939.9|162711.3|20
1656635450000|2022-07-01 00:30:50|162953.9|162710.8|162985.2|162772|162985.2|162772.2|162947.3|162708.1|26
1656635460000|2022-07-01 00:31:00|162982.9|162771.4|162957.6|162716.1|162982.9|162771.4|162953.3|162710.8|27
1656635470000|2022-07-01 00:31:10|162966.2|162711.1|162964.3|162712.2|162966.2|162724.7|162946.8|162707.4|20
1656635480000|2022-07-01 00:31:20|162959.1|162717.3|162958.9|162722.4|162961.5|162729.9|162953.1|162712.3|20
1656635490000|2022-07-01 00:31:30|162961.9|162722.9|162959.7|162717.6|162963.6|162724.1|162956.9|162716.5|24
1656635500000|2022-07-01 00:31:40|162957.6|162720.4|162965|162713.4|162970.3|162720.4|162956.8|162710.1|22
1656635510000|2022-07-01 00:31:50|162963.3|162714.3|162965.1|162724.3|162974.5|162724.3|162963.3|162711|16
1656635520000|2022-07-01 00:32:00|162973.3|162719.1|162996.4|162754.1|162996.4|162763|162961.4|162711.2|26
1656635530000|2022-07-01 00:32:10|162995.6|162754|162988.6|162773.9|163000.9|162776|162985.6|162754|15
1656635540000|2022-07-01 00:32:20|162995.4|162769.6|162996.9|162766.3|162996.9|162771.7|162988|162766.3|8
1656635550000|2022-07-01 00:32:30|163001|162764.7|162995.9|162770.6|163001|162772.2|162989.5|162764.7|10
1656635560000|2022-07-01 00:32:40|162994.1|162771.7|162999.9|162758.9|163000.2|162771.7|162992.6|162758.9|8
1656635570000|2022-07-01 00:32:50|163000.3|162757.8|163022.9|162788.9|163023.1|162842.6|162972.6|162757.8|14
1656635580000|2022-07-01 00:33:00|163022.7|162789.1|163034.7|162780.9|163034.7|162800.3|162999.1|162780.9|15
1656635590000|2022-07-01 00:33:10|163029.2|162783.1|163014.8|162790.3|163029.2|162791.4|163010|162783.1|13
1656635600000|2022-07-01 00:33:20|163012.2|162798|162999|162869|163012.4|162872.8|162997.7|162798|21
1656635610000|2022-07-01 00:33:30|162999.7|162869.7|162999.4|162869.4|163000.5|162870.5|162998.7|162868.7|15
1656635620000|2022-07-01 00:33:40|163000|162870|163001.6|162871.6|163004.2|162874.2|162999.6|162869.6|13
1656635630000|2022-07-01 00:33:50|163001.1|162871.1|163002.3|162872.3|163003|162873|163000.7|162870.7|14
1656635640000|2022-07-01 00:34:00|163002.1|162872.1|163006|162876|163015.1|162885.1|163002|162872|12
1656635650000|2022-07-01 00:34:10|163005.2|162875.2|163001.8|162871.8|163008.7|162878.7|162989.2|162859.2|12
1656635660000|2022-07-01 00:34:20|163002.8|162872.8|163004.4|162874.4|163004.5|162874.5|163001.1|162871.1|9
1656635670000|2022-07-01 00:34:30|163004.9|162874.9|163002.4|162872.4|163005|162875|163002|162872|8
1656635680000|2022-07-01 00:34:40|163000.7|162870.7|163006.2|162876.2|163009.1|162879.1|163000.5|162870.5|6
1656635690000|2022-07-01 00:34:50|163005.5|162875.5|163001|162871|163005.5|162875.5|163000.3|162870.3|6
1656635700000|2022-07-01 00:35:00|163001.4|162871.4|163001.8|162871.8|163002|162872|163001.4|162871.4|3
1656635710000|2022-07-01 00:35:10|163001.3|162871.3|163003.9|162873.9|163003.9|162873.9|163000.3|162870.3|9
1656635720000|2022-07-01 00:35:20|163009.5|162879.5|162969.8|162839.8|163009.5|162879.5|162965|162835|17
1656635730000|2022-07-01 00:35:30|162969.4|162839.4|162970|162840|162971.1|162841.1|162968.3|162838.3|12
1656635740000|2022-07-01 00:35:40|162969.1|162839.1|163007.3|162807.1|163010.2|162844.2|162968.4|162807.1|8
1656635750000|2022-07-01 00:35:50|163011.8|162802.7|162962.6|162832.6|163014.7|162841.5|162960.2|162802.7|12
1656635760000|2022-07-01 00:36:00|162963.5|162833.5|163006.9|162803|163007.9|162836.8|162963.5|162802.9|7
1656635770000|2022-07-01 00:36:10|163015.3|162803.5|163002.6|162800.7|163015.7|162836.9|162960.2|162800.7|9
1656635780000|2022-07-01 00:36:20|163004.7|162801|163013.2|162811.7|163013.5|162850.3|162973.3|162801|12
1656635790000|2022-07-01 00:36:30|163012|162811|163009.7|162801|163015.2|162847.1|162976.5|162801|11
1656635800000|2022-07-01 00:36:40|163008.8|162802.2|163001.5|162797.5|163016.5|162807|163001.5|162797.5|9
1656635810000|2022-07-01 00:36:50|163006.6|162795.3|163003.7|162799.1|163017.5|162844.9|162959.7|162791.6|13
1656635820000|2022-07-01 00:37:00|162958.4|162828.4|163007.5|162802.4|163007.5|162828.4|162958.4|162798|6
1656635830000|2022-07-01 00:37:10|163004.8|162801.9|162969.4|162839.4|163013.1|162842.4|162966.5|162800.2|14
1656635840000|2022-07-01 00:37:20|162969.7|162839.7|163012.9|162811.9|163012.9|162852.9|162969.5|162811.9|12
1656635850000|2022-07-01 00:37:30|163013.4|162846.9|163017.9|162796|163039.3|162846.9|162976.9|162795.3|10
1656635860000|2022-07-01 00:37:40|163017.1|162795.9|163014.3|162803.8|163017.1|162842.5|162972.5|162795.9|15
1656635870000|2022-07-01 00:37:50|163014.1|162802.7|163022.3|162787.3|163029.5|162802.7|163014.1|162786.2|13
1656635880000|2022-07-01 00:38:00|163021.7|162787.8|163005.3|162790.7|163021.8|162791|163003.9|162787.4|11
1656635890000|2022-07-01 00:38:10|163004.9|162790.4|163019|162798.7|163020|162798.7|163004.9|162788.6|10
1656635900000|2022-07-01 00:38:20|162970.4|162798|162958.9|162828.9|162970.4|162840.4|162957.4|162796.8|6
1656635910000|2022-07-01 00:38:30|163004.6|162797.8|162980|162850|163014.2|162854.7|162955|162796.3|10
1656635920000|2022-07-01 00:38:40|162984.8|162854.8|162981.3|162851.3|163040.4|162864.2|162979.5|162814.4|13
1656635930000|2022-07-01 00:38:50|162978.7|162848.7|162986.5|162856.5|162987.2|162857.2|162978.7|162848.7|11
1656635940000|2022-07-01 00:39:00|162986.6|162856.6|163034.9|162820.7|163034.9|162858.8|162986.5|162820.7|11
1656635950000|2022-07-01 00:39:10|163034.4|162821.1|162985.6|162855.6|163034.4|162859.1|162977.7|162821.1|16
1656635960000|2022-07-01 00:39:20|162983.6|162853.6|163033.5|162821.2|163033.5|162862.3|162980|162821.2|19
1656635970000|2022-07-01 00:39:30|163032.3|162822.7|163031.1|162817.9|163035.4|162860.3|162982.3|162817.9|16
1656635980000|2022-07-01 00:39:40|163024.8|162819.7|162983.4|162853.4|163032.4|162860.1|162982.7|162817.9|13
1656635990000|2022-07-01 00:39:50|162984.7|162854.7|162983.9|162853.9|162987|162857|162983.9|162853.9|5
1656636000000|2022-07-01 00:40:00|162984.9|162854.9|163016.7|162804.5|163017.6|162855|162981.4|162803.2|12
1656636010000|2022-07-01 00:40:10|163019.7|162807.1|163022.6|162804.2|163022.6|162807.1|163019.7|162800.5|16
1656636020000|2022-07-01 00:40:20|163021.7|162804.1|163019.2|162801.6|163023.2|162804.1|163018.1|162800.8|12
1656636030000|2022-07-01 00:40:30|163019.3|162802.2|163019.5|162806.7|163020.5|162845.3|162974.9|162802|13
1656636040000|2022-07-01 00:40:40|163022.8|162799.6|163016|162809.2|163024.6|162809.2|163016|162799.6|12
1656636050000|2022-07-01 00:40:50|162973.2|162843.2|163021.5|162803.5|163022.7|162856.7|162973.2|162790.7|20
1656636060000|2022-07-01 00:41:00|163020.7|162803|163026.3|162812.8|163027.5|162812.9|163020.7|162803|13
1656636070000|2022-07-01 00:41:10|163026.8|162812.2|163019|162811.3|163027.8|162848.8|162972.3|162805.6|12
1656636080000|2022-07-01 00:41:20|163037.4|162806.1|163009.7|162790.7|163037.4|162856.7|162983.3|162790.7|7
1656636090000|2022-07-01 00:41:30|163021.6|162807.2|162967.2|162837.2|163027.4|162838.6|162963.5|162785.7|21
1656636100000|2022-07-01 00:41:40|162967.9|162837.9|162975.3|162845.3|163011.7|162846.9|162965|162811.5|16
1656636110000|2022-07-01 00:41:50|162974.7|162844.7|162972|162842|162975.1|162845.1|162970.1|162840.1|13
1656636120000|2022-07-01 00:42:00|162972.1|162842.1|163013.8|162883.8|163055|162889.9|162972.1|162839.5|16
1656636130000|2022-07-01 00:42:10|163012.9|162882.9|163002|162872|163012.9|162882.9|163000|162870|13
1656636140000|2022-07-01 00:42:20|163003.3|162873.3|163002|162872|163011.4|162881.4|163002|162872|11
1656636150000|2022-07-01 00:42:30|163004.8|162874.8|163005.5|162875.5|163006.5|162876.5|163002.1|162872.1|10
1656636160000|2022-07-01 00:42:40|163004|162874|162998.1|162868.1|163009.9|162879.9|162995.1|162865.1|8
1656636170000|2022-07-01 00:42:50|163001|162871|163000.8|162870.8|163001|162871|162999.4|162869.4|7
1656636180000|2022-07-01 00:43:00|162995.3|162865.3|162999.3|162869.3|162999.3|162869.3|162995.3|162865.3|7
1656636190000|2022-07-01 00:43:10|163008.8|162878.8|163000.8|162870.8|163008.8|162878.8|162994.4|162864.4|8
1656636200000|2022-07-01 00:43:20|162995|162865|162995|162865|162995|162865|162995|162865|1
1656636210000|2022-07-01 00:43:30|162995.8|162865.8|162999.2|162869.2|162999.3|162869.3|162995.8|162865.8|6
1656636220000|2022-07-01 00:43:40|163000.7|162870.7|162995.7|162865.7|163000.7|162870.7|162995.7|162865.7|5
1656636230000|2022-07-01 00:43:50|162998.2|162868.2|163000.6|162870.6|163000.9|162870.9|162998.2|162868.2|5
1656636240000|2022-07-01 00:44:00|163000.5|162870.5|162997.9|162867.9|163005.9|162875.9|162993.9|162863.9|6
1656636250000|2022-07-01 00:44:10|163005.8|162875.8|163049.1|162842.6|163057.3|162875.8|163005.1|162831.9|10
1656636260000|2022-07-01 00:44:20|163048.8|162843|163009.1|162879.1|163058.9|162879.1|163009.1|162838|8
1656636270000|2022-07-01 00:44:30|162999.5|162869.5|163005.3|162875.3|163005.3|162875.3|162999.5|162869.5|3
1656636280000|2022-07-01 00:44:40|162999.2|162869.2|162999.6|162869.6|163001.9|162871.9|162999.2|162869.2|4
1656636290000|2022-07-01 00:44:50|163000.9|162870.9|163001|162871|163006.2|162876.2|162994.7|162864.7|7
1656636300000|2022-07-01 00:45:00|163008.1|162878.1|163007.9|162877.9|163008.1|162878.1|163007.9|162877.9|3
1656636310000|2022-07-01 00:45:10|163004.4|162874.4|163001.5|162871.5|163006.9|162876.9|163001.5|162871.5|5
1656636320000|2022-07-01 00:45:20|162998.2|162868.2|163004.2|162874.2|163004.2|162874.2|162998.2|162868.2|5
1656636330000|2022-07-01 00:45:30|163003.9|162873.9|163004.1|162874.1|163004.1|162874.1|163003.9|162873.9|2
1656636340000|2022-07-01 00:45:40|163007.2|162877.2|162982.7|162852.7|163007.2|162877.2|162972.5|162842.5|16
1656636350000|2022-07-01 00:45:50|162983.9|162853.9|162984.7|162854.7|162990.3|162860.3|162983.9|162853.9|11
1656636360000|2022-07-01 00:46:00|162984.4|162854.4|162951.7|162821.7|162984.4|162854.4|162951.7|162821.7|21
1656636370000|2022-07-01 00:46:10|162991.5|162781.2|162956.5|162826.5|162991.5|162834.5|162952.8|162781.2|22
1656636380000|2022-07-01 00:46:20|163002.4|162790.6|162973.1|162843.1|163002.4|162844.1|162961|162790.6|20
1656636390000|2022-07-01 00:46:30|162971.4|162841.4|162962|162832|162971.5|162841.5|162961.4|162831.4|27
1656636400000|2022-07-01 00:46:40|162962.6|162832.6|162963.2|162833.2|162998.9|162836.1|162962.4|162798|16
1656636410000|2022-07-01 00:46:50|162963.3|162833.3|162965.5|162835.5|163003.3|162835.5|162962.7|162797.3|15
1656636420000|2022-07-01 00:47:00|162965.4|162835.4|163005.7|162796.7|163018|162840.9|162963|162785|25
1656636430000|2022-07-01 00:47:10|162968.8|162838.8|163012.8|162798.2|163015.4|162838.8|162964.8|162794.3|22
1656636440000|2022-07-01 00:47:20|163012.3|162796.3|162966.5|162836.5|163012.3|162836.5|162964.6|162796.3|21
1656636450000|2022-07-01 00:47:30|163001.6|162801.4|162966.7|162836.7|163005.2|162839|162964.1|162800.2|22
1656636460000|2022-07-01 00:47:40|162966.4|162836.4|162973.6|162843.6|163005.4|162843.9|162966.4|162800.5|17
1656636470000|2022-07-01 00:47:50|162973.5|162843.5|162983.1|162732.7|162987.3|162847.1|162958.5|162726|29
1656636480000|2022-07-01 00:48:00|162975.3|162734.8|162978.9|162770.7|162990.8|162803.3|162933.3|162734.8|28
1656636490000|2022-07-01 00:48:10|162980.8|162766.9|162978.2|162765.9|162989.8|162775.9|162972.9|162755.2|28
1656636500000|2022-07-01 00:48:20|162977|162766|162993.4|162773.2|163001.3|162794.4|162974|162765.5|25
1656636510000|2022-07-01 00:48:30|162993.2|162771.6|162976.1|162753.1|162993.4|162774.1|162974.6|162753.1|28
1656636520000|2022-07-01 00:48:40|162975|162755.9|162972.1|162752|162983.4|162764|162972.1|162748.2|40
1656636530000|2022-07-01 00:48:50|162974.5|162749.5|162966.7|162766.5|162979.6|162805.9|162935.9|162749.5|29
1656636540000|2022-07-01 00:49:00|162967.4|162766.3|162980.9|162775.4|162981.2|162801|162931|162762.7|25
1656636550000|2022-07-01 00:49:10|162974.2|162765.4|163006.1|162755.8|163006.1|162808.9|162928.5|162755.8|24
1656636560000|2022-07-01 00:49:20|162981.8|162771|162986.1|162773.8|163004.1|162813.7|162928.6|162745.7|33
1656636570000|2022-07-01 00:49:30|162981.6|162776.4|162947|162817|162984.9|162817.6|162945.5|162773.5|30
1656636580000|2022-07-01 00:49:40|162985|162781.6|162985.4|162764.3|162986.3|162817.7|162944.5|162762.2|26
1656636590000|2022-07-01 00:49:50|162987.1|162763.5|162983.1|162774.4|162990.5|162819.4|162946.9|162759.2|29
1656636600000|2022-07-01 00:50:00|162943.5|162813.5|163015.2|162792|163016.6|162836.6|162943.5|162763|36
1656636610000|2022-07-01 00:50:10|163012.1|162792.1|162961.9|162831.9|163017.8|162839.5|162960.4|162792.1|16
1656636620000|2022-07-01 00:50:20|162997.7|162797.5|162998.2|162781.2|163002|162832.2|162960.9|162772.4|21
1656636630000|2022-07-01 00:50:30|162994.9|162778.1|162980.9|162779.8|162996.4|162787.2|162980.9|162774.4|24
1656636640000|2022-07-01 00:50:40|162984.9|162778.2|162988.6|162777.6|162992.6|162781.4|162979.4|162774.8|32
1656636650000|2022-07-01 00:50:50|162987.5|162777.8|162991.9|162763.2|163001.7|162782.4|162986.6|162763.2|27
1656636660000|2022-07-01 00:51:00|162990.3|162772.1|162996.1|162781|163000.9|162786.4|162981.6|162772.1|23
1656636670000|2022-07-01 00:51:10|162997.7|162778.7|163001|162871|163005.2|162871|162997|162778.7|22
1656636680000|2022-07-01 00:51:20|163000.9|162870.9|163053.3|162833.5|163054.1|162877.7|163000.9|162832.6|16
1656636690000|2022-07-01 00:51:30|163053|162868|162969.8|162839.8|163053|162874.1|162968.9|162806.7|16
1656636700000|2022-07-01 00:51:40|162970.4|162840.4|163004.5|162874.5|163008.6|162878.6|162970.4|162803.1|16
1656636710000|2022-07-01 00:51:50|163007.1|162877.1|162976|162846|163020.2|162877.4|162976|162801|21
1656636720000|2022-07-01 00:52:00|163009.3|162806.8|162982.6|162806.6|163011.3|162846|162975.2|162805.3|16
1656636730000|2022-07-01 00:52:10|162997.2|162805.4|162976|162846|163012.3|162846|162976|162804.2|9
1656636740000|2022-07-01 00:52:20|163012.6|162803.7|162984.6|162806.1|163014|162806.1|162984.6|162802.7|12
1656636750000|2022-07-01 00:52:30|162983.6|162806.3|162976|162846|163015|162846|162976|162801.9|9
1656636760000|2022-07-01 00:52:40|162982.1|162806.7|162976|162846|162982.1|162846|162976|162806.7|2
1656636770000|2022-07-01 00:52:50|163016.8|162805.9|163051.6|162840.2|163051.6|162881.5|163002.8|162805.9|9
1656636780000|2022-07-01 00:53:00|163051.1|162870.4|163000.7|162870.7|163051.1|162871.7|163000|162841.4|12
1656636790000|2022-07-01 00:53:10|163000|162870|163000|162870|163018|162870|163000|162860|3
1656636800000|2022-07-01 00:53:20|163000.4|162870.4|163011.5|162881.5|163011.5|162881.5|163000.4|162870.4|2
1656636810000|2022-07-01 00:53:30|163000.4|162870.4|163041|162850.5|163041.4|162870.4|163000.4|162849.9|5
1656636820000|2022-07-01 00:53:40|163040.7|162850.7|163019|162794|163040.7|162872.5|162984.6|162794|18
1656636830000|2022-07-01 00:53:50|162975|162845|163009.6|162812.3|163014.5|162845|162975|162801.3|13
1656636840000|2022-07-01 00:54:00|162988.8|162806.8|162989.1|162835.5|163019|162845|162974.8|162806.8|18
1656636850000|2022-07-01 00:54:10|162990.3|162833.8|162989.6|162836.6|163025.3|162836.6|162988.5|162803|12
1656636860000|2022-07-01 00:54:20|163026.6|162825.7|163020.5|162818.2|163026.6|162841.4|162988.7|162818.2|18
1656636870000|2022-07-01 00:54:30|162989.9|162818.1|163015.4|162857.5|163020.7|162861|162987.7|162818.1|29
1656636880000|2022-07-01 00:54:40|163015.2|162858.4|163019|162858.6|163019.9|162871.2|163001.2|162857.4|37
1656636890000|2022-07-01 00:54:50|163019.6|162858.7|163075.3|162915.4|163161.1|162939.8|163019.4|162855.1|38
1656636900000|2022-07-01 00:55:00|163077.9|162910.5|163077.5|162926.5|163086|162926.5|163070.2|162909.8|32
1656636910000|2022-07-01 00:55:10|163083.6|162920.6|163077.2|162926.8|163177.5|162927|163077|162835.5|27
1656636920000|2022-07-01 00:55:20|163083.6|162920.7|163085.1|162918.9|163176|162926.9|163077.1|162827|24
1656636930000|2022-07-01 00:55:30|163082.7|162905.6|163075.9|162917.7|163148.7|162921.4|163071.8|162853|32
1656636940000|2022-07-01 00:55:40|163051|162899|163070.8|162907.9|163132.3|162909.2|163051|162843.1|31
1656636950000|2022-07-01 00:55:50|163069.7|162910.3|163045.2|162801.3|163109.3|162910.8|163033.2|162801.3|26
1656636960000|2022-07-01 00:56:00|163021.8|162849.2|163014.9|162851.3|163076.5|162872|163002|162794.7|21
1656636970000|2022-07-01 00:56:10|163012.1|162857.8|163084.5|162807.7|163084.5|162861.4|163012.1|162800.5|12
1656636980000|2022-07-01 00:56:20|163084.6|162810.5|163028|162859.5|163100.3|162865.9|163022.9|162810.5|19
1656636990000|2022-07-01 00:56:30|163039.6|162850.3|163085.3|162811.9|163086.1|162850.3|163039.6|162807.5|8
1656637000000|2022-07-01 00:56:40|163084.9|162813.1|163067.9|162878.8|163120|162909|163029.1|162811|20
1656637010000|2022-07-01 00:56:50|163127.3|162816.2|163114.7|162832.2|163127.3|162898.1|163049.8|162816.2|19
1656637020000|2022-07-01 00:57:00|163117|162827.7|163107.8|162853.2|163117|162894.2|163058.1|162800|17
1656637030000|2022-07-01 00:57:10|163111.5|162849.5|163064.3|162853|163113.8|162880.5|163064.3|162847.5|12
1656637040000|2022-07-01 00:57:20|163063.9|162835.3|163043.3|162885.9|163063.9|162908|163024.3|162835.3|11
1656637050000|2022-07-01 00:57:30|163044.8|162886.7|163044|162836.8|163106.4|162891.9|163023|162804|24
1656637060000|2022-07-01 00:57:40|163057.2|162812.9|163014.1|162855.6|163080.6|162866|163014|162808.8|21
1656637070000|2022-07-01 00:57:50|163042.9|162873.8|163062.2|162911.9|163118.6|162911.9|163035|162800|27
1656637080000|2022-07-01 00:58:00|163067.7|162910.4|163067.7|162917.6|163128.2|162927.5|163057.5|162859.9|26
1656637090000|2022-07-01 00:58:10|163057.6|162927.6|163069.4|162910|163148.7|162927.6|163055.5|162840.5|23
1656637100000|2022-07-01 00:58:20|163074.8|162903.4|163084.1|162921.1|163166|162923.8|163069.7|162824|21
1656637110000|2022-07-01 00:58:30|163092.7|162910.7|163150.8|162839.7|163150.8|162910.7|163092.7|162839.7|4
1656637120000|2022-07-01 00:58:40|163141.1|162859.3|163138.4|162827|163158|162859.8|163100.6|162827|7
1656637130000|2022-07-01 00:58:50|163168.5|162826.5|163144.5|162858.3|163168.5|162859.5|163143.2|162826.5|6
1656637140000|2022-07-01 00:59:00|163167|162828|163124.1|162840.8|163167|162908.2|163090.9|162828|11
1656637150000|2022-07-01 00:59:10|163141.5|162839.5|163140.6|162847.5|163162.6|162848.4|163120.7|162830.4|8
1656637160000|2022-07-01 00:59:20|163149.2|162843.8|163144.1|162846.2|163149.2|162908.6|163094.4|162823.2|16
1656637170000|2022-07-01 00:59:30|163144.2|162838.5|163144.9|162845|163144.9|162894|163103.5|162838.5|4
1656637180000|2022-07-01 00:59:40|163091|162914|163161.2|162970.6|163240|162972.5|163091|162886.4|17
1656637190000|2022-07-01 00:59:50|163165.8|162963.4|163223.6|162917.7|163223.6|162971.1|163161.4|162909|10
1656637200000|2022-07-01 01:00:00|163180.8|162925.2|163185.8|162927.7|163224.5|162979.2|163153.5|162882.5|22
1656637210000|2022-07-01 01:00:10|163185.4|162929.5|163191.8|162914.2|163221.1|162945.8|163172.8|162899.9|17
1656637220000|2022-07-01 01:00:20|163194.2|162916.2|163186.3|162908.5|163213|162939.9|163165|162867.5|17
1656637230000|2022-07-01 01:00:30|163191.1|162906.4|163140.4|162897.6|163217.1|162927.7|163135.5|162888.8|13
1656637240000|2022-07-01 01:00:40|163143.3|162896.7|163185|162849.2|163185|162909.7|163134.1|162849.2|6
1656637250000|2022-07-01 01:00:50|163158.1|162880.5|163170.6|162911.5|163170.6|162917.8|163141.7|162879.2|13
1656637260000|2022-07-01 01:01:00|163173.6|162911.1|163157.6|162921.3|163188.9|162921.9|163151.5|162903.6|22
1656637270000|2022-07-01 01:01:10|163157.9|162921.4|163158.7|162924|163160.7|162929.4|163153.3|162921.3|14
1656637280000|2022-07-01 01:01:20|163154.5|162939.1|163184.3|162894.9|163185.4|162947.1|163134|162894.9|11
1656637290000|2022-07-01 01:01:30|163183.2|162896|163143.8|162937.7|163183.2|162937.7|163143.8|162896|7
1656637300000|2022-07-01 01:01:40|163147.4|162935.4|163208.8|162872.9|163213.7|162935.4|163147.4|162859|7
1656637310000|2022-07-01 01:01:50|163199|162861.8|163351.5|163053.1|163394.3|163053.1|163151.4|162861.8|26
1656637320000|2022-07-01 01:02:00|163350.2|163029.3|163358.9|163038|163385.1|163060.2|163349.6|163015.6|19
1656637330000|2022-07-01 01:02:10|163351.5|163033.7|163362.5|163020.5|163364.1|163056.8|163341.9|163019.6|11
1656637340000|2022-07-01 01:02:20|163357.5|163031.7|163353.6|163041.1|163360.1|163041.1|163329.6|163021.9|7
1656637350000|2022-07-01 01:02:30|163356.6|163042.6|163423.4|163081.4|163458|163116|163352.6|163010.6|20
1656637360000|2022-07-01 01:02:40|163423.6|163081.6|163412.7|163070.7|163425.8|163083.8|163397|163055|14
1656637370000|2022-07-01 01:02:50|163400|163059.1|163334.1|162992.1|163407.8|163065.8|163334.1|162992.1|22
1656637380000|2022-07-01 01:03:00|163333.8|162991.8|163350.9|163008.9|163375.9|163033.9|163333.8|162991.8|27
1656637390000|2022-07-01 01:03:10|163336.2|162994.2|163346.3|163004.3|163367.9|163040.2|163329.9|162987.9|24
1656637400000|2022-07-01 01:03:20|163350.3|163008.3|163361.6|163019.6|163361.6|163019.6|163341.5|162999.5|10
1656637410000|2022-07-01 01:03:30|163368.7|163026.7|163340.4|163043|163370.7|163049.3|163339.3|163021|18
1656637420000|2022-07-01 01:03:40|163336.7|163038|163350.1|163039.1|163350.1|163040.4|163336.7|163035.6|11
1656637430000|2022-07-01 01:03:50|163357.9|163024|163348.7|163006.7|163363.2|163024|163336|163003.7|12
1656637440000|2022-07-01 01:04:00|163358|163016|163355|163021.1|163360.8|163030.1|163303.7|162998.8|15
1656637450000|2022-07-01 01:04:10|163348.4|163026.4|163349.2|163015.1|163357.2|163034.7|163336.9|163008.8|18
1656637460000|2022-07-01 01:04:20|163341.2|163011.8|163349.6|163007.6|163353.4|163011.8|163341.2|163005.1|8
1656637470000|2022-07-01 01:04:30|163348.2|163006.2|163327.7|163026.1|163349.8|163026.4|163325.7|162998.8|11
1656637480000|2022-07-01 01:04:40|163323.6|163020.9|163339.4|163015.2|163341.8|163029|163323.6|163015.2|13
1656637490000|2022-07-01 01:04:50|163340.1|163018.2|163338.5|163029.7|163350.4|163031|163321.1|163010.7|16
1656637500000|2022-07-01 01:05:00|163342.2|163022.9|163317.3|163027.5|163343.4|163031.7|163307.8|162989.3|28
1656637510000|2022-07-01 01:05:10|163309.2|163023|163310.6|163018.6|163326.1|163036.5|163308.7|163015.8|16
1656637520000|2022-07-01 01:05:20|163314.3|163018.9|163302.7|163044.2|163314.3|163054.2|163298.7|163018.9|22
1656637530000|2022-07-01 01:05:30|163302.5|163042.9|163301.5|163038.8|163365.5|163056.8|163299.7|163023.5|15
1656637540000|2022-07-01 01:05:40|163309.3|163036.4|163352.5|163010.5|163361.2|163041.9|163306.5|163010.5|7
1656637550000|2022-07-01 01:05:50|163353.7|163011.7|163328|163018.3|163353.9|163056.4|163302|163011.7|25
1656637560000|2022-07-01 01:06:00|163327.6|163021.9|163333.4|163012.6|163343|163025|163325.2|163012.1|12
1656637570000|2022-07-01 01:06:10|163330.6|163016.3|163290.5|163014.6|163330.6|163032|163289.7|163009|12
1656637580000|2022-07-01 01:06:20|163292.1|163017.6|163279.3|163053.3|163294.9|163057.4|163279.3|163016.6|22
1656637590000|2022-07-01 01:06:30|163282.8|163051|163283.3|163042.7|163283.7|163052.6|163278|163042.7|9
1656637600000|2022-07-01 01:06:40|163286.2|163038.3|163301|163015.2|163336.7|163040.8|163271.3|162994.7|8
1656637610000|2022-07-01 01:06:50|163311.3|163009.1|163313.2|163007.8|163339.7|163009.5|163309.9|162997.7|7
1656637620000|2022-07-01 01:07:00|163307.6|163035.5|163307.4|163023.9|163354|163051.6|163264.4|163005.4|21
1656637630000|2022-07-01 01:07:10|163296.7|163021.1|163275.3|162956|163329.4|163021.1|163264.8|162956|14
1656637640000|2022-07-01 01:07:20|163264.6|163002.8|163249.8|162972|163266|163002.8|163240.9|162965.3|19
1656637650000|2022-07-01 01:07:30|163249.6|162978.1|163267.5|162975.6|163286.6|162978.1|163249.6|162940|13
1656637660000|2022-07-01 01:07:40|163272.9|162964.7|163283.9|162948.3|163283.9|162969|163263.5|162948.3|5
1656637670000|2022-07-01 01:07:50|163277|162967.4|163268.1|162955.5|163277|162969.6|163253.4|162955.5|7
1656637680000|2022-07-01 01:08:00|163268.9|162958|163256.8|162947|163273.8|162958.3|163255.2|162929.4|6
1656637690000|2022-07-01 01:08:10|163261.3|163013.9|163258.1|162993.1|163261.3|163013.9|163218.6|162966.2|24
1656637700000|2022-07-01 01:08:20|163264.5|162997|163282.4|162975.4|163282.8|162997|163221.7|162963.8|21
1656637710000|2022-07-01 01:08:30|163292.8|162974.6|163287.8|162984.6|163303.2|162996.5|163271.9|162974.6|18
1656637720000|2022-07-01 01:08:40|163289.5|162986.4|163271.3|162993.3|163289.5|163009.3|163266.6|162986.4|14
1656637730000|2022-07-01 01:08:50|163284.2|162990.3|163264.7|162990.1|163299.9|162995.4|163261.4|162989.8|9
1656637740000|2022-07-01 01:09:00|163246.4|162996.2|163275.2|163019.6|163313.4|163019.6|163244.5|162971.4|8
1656637750000|2022-07-01 01:09:10|163297.4|163001.5|163270.4|163029.9|163341.1|163029.9|163270.4|162976.4|11
1656637760000|2022-07-01 01:09:20|163273|163029|163332.7|162990.7|163342.2|163031.7|163273|162990.6|13
1656637770000|2022-07-01 01:09:30|163336.4|162994.4|163298.9|162962.9|163338.2|162999.4|163275.8|162962.9|7
1656637780000|2022-07-01 01:09:40|163306.9|162964.9|163284.3|162998.9|163306.9|162999.7|163284.3|162964|12
1656637790000|2022-07-01 01:09:50|163271.9|163016.6|163266.3|163020.9|163291.4|163024|163259.1|163002.3|8
1656637800000|2022-07-01 01:10:00|163276.7|163022.2|163270.6|163019.2|163276.8|163022.2|163262.5|163016.6|10
1656637810000|2022-07-01 01:10:10|163247.1|163003|163234.6|162983.2|163345.9|163028.9|163158.9|162961.9|18
1656637820000|2022-07-01 01:10:20|163238.7|162994.7|163268.4|162998.9|163291.8|163052|163158.5|162934.5|20
1656637830000|2022-07-01 01:10:30|163281.4|162992.4|163294.2|162963|163318|163072|163225.3|162963|25
1656637840000|2022-07-01 01:10:40|163285|163004.1|163277.5|162990.6|163318.3|163004.1|163261.6|162982.2|17
1656637850000|2022-07-01 01:10:50|163267.4|162996.5|163286.2|162968|163303.9|163004.2|163263.8|162964.7|15
1656637860000|2022-07-01 01:11:00|163301|162976.2|163276.1|162996.9|163336.8|163021.1|163271|162972.5|10
1656637870000|2022-07-01 01:11:10|163274|162997.3|163169.9|162827.9|163301.9|163006|163169.9|162827.9|26
1656637880000|2022-07-01 01:11:20|163179.6|162837.6|163237.3|162895.3|163237.3|162895.3|163153.4|162811.4|17
1656637890000|2022-07-01 01:11:30|163236.2|162894.2|163240.9|162898.9|163240.9|162898.9|163194.7|162852.7|22
1656637900000|2022-07-01 01:11:40|163235.1|162893.1|163247.3|162905.3|163247.3|162905.3|163232.9|162890.9|18
1656637910000|2022-07-01 01:11:50|163229|162887|163222.2|162880.2|163231.8|162889.8|163213.7|162871.7|16
1656637920000|2022-07-01 01:12:00|163219.2|162877.2|163238.5|162896.5|163238.5|162896.5|163194.1|162852.1|16
1656637930000|2022-07-01 01:12:10|163231.8|162889.8|163219.9|162877.9|163246.9|162904.9|163215.8|162873.8|18
1656637940000|2022-07-01 01:12:20|163219.4|162877.4|163230|162888|163233.5|162891.5|163216.3|162874.3|15
1656637950000|2022-07-01 01:12:30|163225.1|162883.1|163217.8|162875.8|163232.8|162890.8|163212.7|162870.7|20
1656637960000|2022-07-01 01:12:40|163217.3|162875.3|163198.8|162856.8|163217.3|162875.3|163198.8|162856.8|13
1656637970000|2022-07-01 01:12:50|163246.1|162904.1|163197|162855|163246.1|162904.1|163195.2|162853.2|15
1656637980000|2022-07-01 01:13:00|163194.2|162852.2|163206.5|162864.5|163208.6|162866.6|163193.3|162851.3|11
1656637990000|2022-07-01 01:13:10|163184|162842|163199.4|162857.4|163207.9|162865.9|163184|162842|11
1656638000000|2022-07-01 01:13:20|163200.1|162858.1|163244.3|162902.3|163244.3|162902.3|163191.8|162849.8|11
1656638010000|2022-07-01 01:13:30|163239.1|162897.1|163220.2|162878.2|163242.4|162900.4|163199.3|162857.3|15
1656638020000|2022-07-01 01:13:40|163222.1|162880.1|163228.9|162886.9|163229.1|162887.1|163222.1|162880.1|6
1656638030000|2022-07-01 01:13:50|163228.8|162886.8|163207.8|162865.8|163247|162905|163204.1|162862.1|6
1656638040000|2022-07-01 01:14:00|163232.4|162890.4|163237.5|162895.5|163237.9|162895.9|163215.7|162873.7|20
1656638050000|2022-07-01 01:14:10|163237.4|162895.4|163227.8|162885.8|163237.9|162895.9|163215.1|162873.1|12
1656638060000|2022-07-01 01:14:20|163225.5|162883.5|163225.3|162883.3|163230|162888|163211.9|162869.9|10
1656638070000|2022-07-01 01:14:30|163226.1|162884.1|163216.9|162874.9|163226.1|162884.1|163214.5|162872.5|6
1656638080000|2022-07-01 01:14:40|163221.6|162879.6|163155|162813|163229.5|162887.5|163155|162813|11
1656638090000|2022-07-01 01:14:50|163167.1|162825.1|163179.4|162837.4|163237.3|162895.3|163167.1|162825.1|8
1656638100000|2022-07-01 01:15:00|163198.1|162856.1|163212.5|162870.5|163212.5|162870.5|163198|162856|6
1656638110000|2022-07-01 01:15:10|163206.6|162864.6|163243.4|162901.4|163245.4|162903.4|163203.4|162861.4|11
1656638120000|2022-07-01 01:15:20|163188|162846|163202.6|162860.6|163244.1|162902.1|163180.4|162838.4|29
1656638130000|2022-07-01 01:15:30|163198.5|162856.5|163191|162849|163224.8|162882.8|163187.2|162845.2|33
1656638140000|2022-07-01 01:15:40|163192.7|162850.7|163214.9|162872.9|163214.9|162872.9|163180.3|162838.3|15
1656638150000|2022-07-01 01:15:50|163217.2|162875.2|163224.7|162882.7|163268.2|162926.2|163217.2|162875.2|13
1656638160000|2022-07-01 01:16:00|163219.2|162877.2|163244.4|162902.4|163244.4|162902.4|163199.1|162857.1|16
1656638170000|2022-07-01 01:16:10|163241.8|162899.8|163244.6|162902.6|163246.5|162904.5|163241.8|162899.8|7
1656638180000|2022-07-01 01:16:20|163244.8|162902.8|163193.1|162851.1|163244.8|162902.8|163153.6|162811.6|8
1656638190000|2022-07-01 01:16:30|163198.4|162856.4|163205.6|162863.6|163205.6|162863.6|163198.4|162856.4|6
1656638200000|2022-07-01 01:16:40|163199.6|162857.6|163194.2|162852.2|163199.6|162857.6|163157.6|162815.6|7
1656638210000|2022-07-01 01:16:50|163240.2|162898.2|163143.5|162801.5|163248.4|162906.4|163070.6|162728.6|26
1656638220000|2022-07-01 01:17:00|163129|162787|163133.8|162791.8|163133.8|162791.8|163045.9|162703.9|17
1656638230000|2022-07-01 01:17:10|163141|162799|163144.4|162802.4|163144.5|162802.5|163141|162799|7
1656638240000|2022-07-01 01:17:20|163143.1|162801.1|163165.2|162823.2|163165.2|162823.2|163122|162780|8
1656638250000|2022-07-01 01:17:30|163161|162819|163136|162794|163170.6|162828.6|163132.7|162790.7|15
1656638260000|2022-07-01 01:17:40|163119.6|162777.6|163029.5|162687.5|163119.6|162777.6|162967.8|162625.8|12
1656638270000|2022-07-01 01:17:50|163023.5|162681.5|163125.7|162783.7|163133.7|162791.7|163023.5|162681.5|18
1656638280000|2022-07-01 01:18:00|163133.7|162791.7|163126.9|162784.9|163138.5|162796.5|163118.8|162776.8|8
1656638290000|2022-07-01 01:18:10|163132.9|162790.9|163124|162782|163134|162792|163124|162782|4
1656638300000|2022-07-01 01:18:20|163121.1|162779.1|163138|162796|163138|162796|163121.1|162779.1|4
1656638310000|2022-07-01 01:18:30|163137.5|162795.5|163130.6|162788.6|163137.7|162795.7|163087.8|162745.8|8
1656638320000|2022-07-01 01:18:40|163139.5|162797.5|163147.4|162805.4|163163.8|162821.8|163102|162760|21
1656638330000|2022-07-01 01:18:50|163141.1|162799.1|163082|162740|163141.1|162799.1|163014.5|162672.5|12
1656638340000|2022-07-01 01:19:00|163074|162732|163098.1|162756.1|163098.1|162756.1|163047.7|162705.7|12
1656638350000|2022-07-01 01:19:10|163105.7|162763.7|163065.2|162723.2|163112.4|162770.4|163065.2|162723.2|8
1656638360000|2022-07-01 01:19:20|163166.4|162824.4|163169.2|162827.2|163172.3|162830.3|163144.2|162802.2|8
1656638370000|2022-07-01 01:19:30|163142.3|162800.3|163134.9|162792.9|163164.6|162822.6|163134.9|162792.9|5
1656638380000|2022-07-01 01:19:40|163144.2|162802.2|163101|162759|163168.9|162826.9|163088.7|162746.7|8
1656638390000|2022-07-01 01:19:50|163117.4|162775.4|163091.6|162749.6|163117.4|162775.4|163057.8|162715.8|6
1656638400000|2022-07-01 01:20:00|163101.6|162759.6|163106.1|162764.1|163113.6|162771.6|163095.1|162753.1|7
1656638410000|2022-07-01 01:20:10|163115.3|162773.3|163147.1|162805.1|163154|162812|163115.2|162773.2|5
1656638420000|2022-07-01 01:20:20|163153.3|162811.3|163117.3|162775.3|163155.7|162813.7|163117.3|162775.3|4
1656638430000|2022-07-01 01:20:30|163122.3|162780.3|163137.2|162795.2|163137.2|162795.2|163122.3|162780.3|4
1656638440000|2022-07-01 01:20:40|163127|162785|163036.1|162694.1|163127.2|162785.2|163036.1|162694.1|6
1656638450000|2022-07-01 01:20:50|163072.3|162730.3|163097|162755|163107.2|162765.2|163072.3|162730.3|12
1656638460000|2022-07-01 01:21:00|163111.7|162769.7|163119.6|162777.6|163119.6|162777.6|163074.8|162732.8|13
1656638470000|2022-07-01 01:21:10|163123.2|162781.2|163097.9|162755.9|163138.7|162796.7|163094.6|162752.6|7
1656638480000|2022-07-01 01:21:20|163114.2|162772.2|163134.9|162792.9|163134.9|162792.9|163082.2|162740.2|9
1656638490000|2022-07-01 01:21:30|163120.6|162778.6|163097.6|162755.6|163130.6|162788.6|163097.6|162755.6|8
1656638500000|2022-07-01 01:21:40|163097.7|162755.7|163127.3|162785.3|163127.3|162785.3|163071.6|162729.6|10
1656638510000|2022-07-01 01:21:50|163135.1|162793.1|163106.5|162764.5|163135.6|162793.6|163106.5|162764.5|5
1656638520000|2022-07-01 01:22:00|163106.6|162764.6|163138.6|162796.6|163143.2|162801.2|163078.8|162736.8|13
1656638530000|2022-07-01 01:22:10|163138.2|162796.2|163134.8|162792.8|163141.9|162799.9|163134.8|162792.8|9
1656638540000|2022-07-01 01:22:20|163135.1|162793.1|163131.8|162789.8|163139|162797|163131.8|162789.8|6
1656638550000|2022-07-01 01:22:30|163131.6|162789.6|163162.6|162820.6|163179.4|162837.4|163131.6|162789.6|7
1656638560000|2022-07-01 01:22:40|163164.1|162822.1|163107.6|162765.6|163164.4|162822.4|163063.5|162721.5|9
1656638570000|2022-07-01 01:22:50|163107.5|162765.5|163143.2|162801.2|163143.2|162801.2|163103.2|162761.2|5
1656638580000|2022-07-01 01:23:00|163145.1|162803.1|163126.3|162784.3|163166.3|162824.3|163119.5|162777.5|16
1656638590000|2022-07-01 01:23:10|163128.3|162786.3|163137.5|162795.5|163137.5|162795.5|163128.3|162786.3|5
1656638600000|2022-07-01 01:23:20|163093.4|162751.4|163082.6|162740.6|163115.3|162773.3|163066.3|162724.3|9
1656638610000|2022-07-01 01:23:30|163082.4|162740.4|163087.2|162745.2|163109.4|162767.4|163069|162727|8
1656638620000|2022-07-01 01:23:40|163093.3|162751.3|163098.5|162756.5|163098.5|162756.5|163093.3|162751.3|3
1656638630000|2022-07-01 01:23:50|163098.6|162756.6|163094.1|162752.1|163129.1|162787.1|163086.2|162744.2|7
1656638640000|2022-07-01 01:24:00|163079.5|162737.5|163143|162801|163146.6|162804.6|163079.5|162737.5|10
1656638650000|2022-07-01 01:24:10|163145.9|162803.9|163191.6|162849.6|163195.5|162853.5|163144|162802|7
1656638660000|2022-07-01 01:24:20|163170.3|162828.3|163082.1|162740.1|163170.3|162828.3|163055.9|162713.9|8
1656638670000|2022-07-01 01:24:30|163078.7|162736.7|163103.6|162761.6|163106.7|162764.7|163052|162710|9
1656638680000|2022-07-01 01:24:40|163101.1|162759.1|163098.5|162756.5|163101.1|162759.1|163098.5|162756.5|3
1656638690000|2022-07-01 01:24:50|163145.6|162803.6|163112.4|162770.4|163146|162804|163112.4|162770.4|6
1656638700000|2022-07-01 01:25:00|163102.3|162760.3|163070.5|162728.5|163144.7|162802.7|163070.5|162728.5|14
1656638710000|2022-07-01 01:25:10|163058.3|162716.3|163089.8|162747.8|163168.2|162826.2|163058.3|162716.3|10
1656638720000|2022-07-01 01:25:20|163098.7|162756.7|163094.2|162752.2|163098.7|162756.7|163094|162752|6
1656638730000|2022-07-01 01:25:30|163088.4|162746.4|163130.8|162788.8|163130.8|162788.8|163084.2|162742.2|7
1656638740000|2022-07-01 01:25:40|163130.5|162788.5|163099.6|162757.6|163166.8|162824.8|163083.8|162741.8|8
1656638750000|2022-07-01 01:25:50|163104.2|162762.2|163111.2|162769.2|163113.9|162771.9|163104.2|162762.2|7
1656638760000|2022-07-01 01:26:00|163131.9|162789.9|163102.7|162760.7|163150.1|162808.1|163102.7|162760.7|9
1656638770000|2022-07-01 01:26:10|163087|162745|163108.8|162766.8|163141.7|162799.7|163080.7|162738.7|24
1656638780000|2022-07-01 01:26:20|163110.2|162768.2|163110.9|162768.9|163116.2|162774.2|163068.1|162726.1|8
1656638790000|2022-07-01 01:26:30|163118.8|162776.8|163124.6|162782.6|163124.6|162782.6|163080.7|162738.7|8
1656638800000|2022-07-01 01:26:40|163099.7|162757.7|163117.1|162775.1|163117.9|162775.9|163099.7|162757.7|7
1656638810000|2022-07-01 01:26:50|163120|162778|163119.8|162777.8|163124.6|162782.6|163108|162766|5
1656638820000|2022-07-01 01:27:00|163123.9|162781.9|163096.2|162754.2|163124.1|162782.1|163048|162706|6
1656638830000|2022-07-01 01:27:10|163092|162750|163086.7|162744.7|163143.7|162801.7|163079.1|162737.1|20
1656638840000|2022-07-01 01:27:20|163091.9|162749.9|163081.7|162739.7|163101.1|162759.1|163056.6|162714.6|10
1656638850000|2022-07-01 01:27:30|163077.8|162735.8|163106.8|162764.8|163106.8|162764.8|163076.9|162734.9|13
1656638860000|2022-07-01 01:27:40|163108.8|162766.8|163122|162780|163175.3|162833.3|163098.2|162756.2|19
1656638870000|2022-07-01 01:27:50|163117.7|162775.7|163094.1|162752.1|163137.9|162795.9|163081.2|162739.2|11
1656638880000|2022-07-01 01:28:00|163099.1|162757.1|163099|162757|163104.2|162762.2|163048.1|162706.1|6
1656638890000|2022-07-01 01:28:10|163095.4|162753.4|163068.3|162726.3|163104|162762|163050.5|162708.5|11
1656638900000|2022-07-01 01:28:20|163070.2|162728.2|163150.4|162808.4|163150.7|162808.7|163052|162710|9
1656638910000|2022-07-01 01:28:30|163144.2|162802.2|163151.6|162809.6|163151.6|162809.6|163144.2|162802.2|4
1656638920000|2022-07-01 01:28:40|163107.2|162765.2|163133.3|162791.3|163133.3|162791.3|163107.2|162765.2|5
1656638930000|2022-07-01 01:28:50|163132.3|162790.3|163105.5|162763.5|163139.4|162797.4|163085.7|162743.7|9
1656638940000|2022-07-01 01:29:00|163158.9|162816.9|163064.4|162722.4|163158.9|162816.9|163064.4|162722.4|12
1656638950000|2022-07-01 01:29:10|163066.7|162724.7|163070|162728|163081.7|162739.7|163054.5|162712.5|14
1656638960000|2022-07-01 01:29:20|163082.5|162740.5|163087.2|162745.2|163092.4|162750.4|163072.6|162730.6|15
1656638970000|2022-07-01 01:29:30|163078.8|162736.8|163067|162725|163093.2|162751.2|163067|162725|14
1656638980000|2022-07-01 01:29:40|163070.7|162728.7|163053.3|162711.3|163078.2|162736.2|163042.7|162700.7|12
1656638990000|2022-07-01 01:29:50|163043.9|162701.9|163068.3|162726.3|163068.3|162726.3|163043.9|162701.9|14
1656639000000|2022-07-01 01:30:00|163068.1|162726.1|163115.6|162773.6|163134.9|162792.9|163049.8|162707.8|26
1656639010000|2022-07-01 01:30:10|163100.6|162758.6|163118.3|162776.3|163143.7|162801.7|163085.6|162743.6|18
1656639020000|2022-07-01 01:30:20|163121.3|162779.3|163135.5|162793.5|163154|162812|163087.5|162745.5|23
1656639030000|2022-07-01 01:30:30|163112.2|162770.2|163105.7|162763.7|163155.7|162813.7|163096.1|162754.1|29
1656639040000|2022-07-01 01:30:40|163104.3|162762.3|163115.5|162773.5|163130|162788|163082|162740|26
1656639050000|2022-07-01 01:30:50|163120.9|162778.9|163105.9|162763.9|163171.2|162829.2|163077.6|162735.6|34
1656639060000|2022-07-01 01:31:00|163105.4|162763.4|163082.3|162740.3|163165.5|162823.5|163066|162724|25
1656639070000|2022-07-01 01:31:10|163106.8|162764.8|163166.6|162824.6|163166.6|162824.6|163106.5|162764.5|7
1656639080000|2022-07-01 01:31:20|163174.7|162832.7|163113.6|162771.6|163175|162833|163081.4|162739.4|10
1656639090000|2022-07-01 01:31:30|163084.7|162742.7|163081.4|162739.4|163092.8|162750.8|163068.2|162726.2|10
1656639100000|2022-07-01 01:31:40|163085.6|162743.6|163145.5|162803.5|163145.5|162803.5|163085.3|162743.3|6
1656639110000|2022-07-01 01:31:50|163149.6|162807.6|163153.3|162811.3|163200.3|162858.3|163128.7|162786.7|10
1656639120000|2022-07-01 01:32:00|163155.9|162813.9|163155.6|162813.6|163224.7|162882.7|163151.4|162809.4|13
1656639130000|2022-07-01 01:32:10|163123.7|162781.7|163120.2|162778.2|163126.1|162784.1|163099.9|162757.9|29
1656639140000|2022-07-01 01:32:20|163120.3|162778.3|163132.5|162790.5|163132.5|162790.5|163117.8|162775.8|10
1656639150000|2022-07-01 01:32:30|163113.5|162771.5|163158.5|162816.5|163158.5|162816.5|163113.5|162771.5|7
1656639160000|2022-07-01 01:32:40|163145.7|162803.7|163128.4|162786.4|163184.8|162842.8|163127.3|162785.3|33
1656639170000|2022-07-01 01:32:50|163129.6|162787.6|163150.9|162808.9|163185.7|162843.7|163121.9|162779.9|12
1656639180000|2022-07-01 01:33:00|163149.2|162807.2|163123.3|162781.3|163154.2|162812.2|163119.3|162777.3|10
1656639190000|2022-07-01 01:33:10|163125|162783|163131.7|162789.7|163136|162794|163115.5|162773.5|11
1656639200000|2022-07-01 01:33:20|163127.9|162785.9|163129.6|162787.6|163129.6|162787.6|163114.8|162772.8|8
1656639210000|2022-07-01 01:33:30|163132.6|162790.6|163122.2|162780.2|163132.6|162790.6|163115.7|162773.7|5
1656639220000|2022-07-01 01:33:40|163149.7|162807.7|163118.6|162776.6|163151.6|162809.6|163105.3|162763.3|9
1656639230000|2022-07-01 01:33:50|163145.5|162803.5|163133.5|162791.5|163175.7|162833.7|163098.6|162756.6|19
1656639240000|2022-07-01 01:34:00|163133.9|162791.9|163108.5|162766.5|163133.9|162791.9|163108.5|162766.5|10
1656639250000|2022-07-01 01:34:10|163111.5|162769.5|163121.8|162779.8|163123.1|162781.1|163111.5|162769.5|8
1656639260000|2022-07-01 01:34:20|163120.9|162778.9|163131.9|162789.9|163131.9|162789.9|163120.9|162778.9|6
1656639270000|2022-07-01 01:34:30|163131.5|162789.5|163103.6|162761.6|163142.1|162800.1|163103.6|162761.6|11
1656639280000|2022-07-01 01:34:40|163113.5|162771.5|163125|162783|163132.7|162790.7|163105.8|162763.8|8
1656639290000|2022-07-01 01:34:50|163128|162786|163138.7|162796.7|163145.9|162803.9|163128|162786|9
1656639300000|2022-07-01 01:35:00|163139|162797|163152.8|162810.8|163155.1|162813.1|163138.8|162796.8|10
1656639310000|2022-07-01 01:35:10|163153.3|162811.3|163153.9|162811.9|163195.5|162853.5|163141.7|162799.7|21
1656639320000|2022-07-01 01:35:20|163154.6|162812.6|163154.7|162812.7|163155.8|162813.8|163154.6|162812.6|5
1656639330000|2022-07-01 01:35:30|163154|162812|163148|162806|163154|162812|163146.9|162804.9|9
1656639340000|2022-07-01 01:35:40|163147.9|162805.9|163143.9|162801.9|163147.9|162805.9|163140.5|162798.5|4
1656639350000|2022-07-01 01:35:50|163145.6|162803.6|163143.2|162801.2|163145.8|162803.8|163142.3|162800.3|6
1656639360000|2022-07-01 01:36:00|163150.4|162808.4|163141.1|162799.1|163155.8|162813.8|163132.1|162790.1|6
1656639370000|2022-07-01 01:36:10|163148.9|162806.9|163153.7|162811.7|163233.7|162891.7|163148.9|162806.9|29
1656639380000|2022-07-01 01:36:20|163154.6|162812.6|163162.2|162820.2|163162.2|162820.2|163153|162811|21
1656639390000|2022-07-01 01:36:30|163161.8|162819.8|163150.9|162808.9|163167.2|162825.2|163150.9|162808.9|6
1656639400000|2022-07-01 01:36:40|163150.4|162808.4|163168.7|162826.7|163168.7|162826.7|163137.7|162795.7|9
1656639410000|2022-07-01 01:36:50|163162.5|162820.5|163137.9|162795.9|163162.5|162820.5|163137.4|162795.4|5
1656639420000|2022-07-01 01:37:00|163147.9|162805.9|163166.6|162824.6|163166.6|162824.6|163144.6|162802.6|4
1656639430000|2022-07-01 01:37:10|163164.9|162822.9|163175.7|162833.7|163261|162919|163164.2|162822.2|19
1656639440000|2022-07-01 01:37:20|163175.9|162833.9|163171.9|162829.9|163177.8|162835.8|163171.4|162829.4|13
1656639450000|2022-07-01 01:37:30|163163.6|162821.6|163173.9|162831.9|163176.7|162834.7|163163.6|162821.6|8
1656639460000|2022-07-01 01:37:40|163174.6|162832.6|163189.1|162847.1|163189.1|162847.1|163174.6|162832.6|7
1656639470000|2022-07-01 01:37:50|163189.2|162847.2|163176.1|162834.1|163198.5|162856.5|163174.1|162832.1|5
1656639480000|2022-07-01 01:38:00|163175.4|162833.4|163216.9|162874.9|163216.9|162874.9|163165.9|162823.9|14
1656639490000|2022-07-01 01:38:10|163231.5|162889.5|163186.6|162844.6|163273.2|162931.2|163175.8|162833.8|38
1656639500000|2022-07-01 01:38:20|163215.7|162873.7|163220.4|162878.4|163254|162912|163202.9|162860.9|32
1656639510000|2022-07-01 01:38:30|163218.8|162876.8|163221.9|162879.9|163225|162883|163212|162870|16
1656639520000|2022-07-01 01:38:40|163219.7|162877.7|163218.4|162876.4|163219.7|162877.7|163216.6|162874.6|14
1656639530000|2022-07-01 01:38:50|163225.5|162883.5|163205.2|162863.2|163227.8|162885.8|163204|162862|13
1656639540000|2022-07-01 01:39:00|163206.8|162864.8|163228|162886|163228|162886|163198.3|162856.3|10
1656639550000|2022-07-01 01:39:10|163224.3|162882.3|163228.1|162886.1|163228.2|162886.2|163219.4|162877.4|16
1656639560000|2022-07-01 01:39:20|163229.4|162887.4|163228.3|162886.3|163229.4|162887.4|163222.9|162880.9|10
1656639570000|2022-07-01 01:39:30|163227.2|162885.2|163224.1|162882.1|163227.2|162885.2|163220.7|162878.7|11
1656639580000|2022-07-01 01:39:40|163226.5|162884.5|163225.8|162883.8|163226.5|162884.5|163225.1|162883.1|3
1656639590000|2022-07-01 01:39:50|163225.5|162883.5|163223.3|162881.3|163247.7|162905.7|163222.3|162880.3|8
1656639600000|2022-07-01 01:40:00|163225.8|162883.8|163251.7|162909.7|163251.7|162909.7|163221.8|162879.8|10
1656639610000|2022-07-01 01:40:10|163246.6|162904.6|163234.1|162892.1|163246.6|162904.6|163234.1|162892.1|9
1656639620000|2022-07-01 01:40:20|163233.7|162891.7|163227.2|162885.2|163234|162892|163225.9|162883.9|9
1656639630000|2022-07-01 01:40:30|163228.2|162886.2|163231.1|162889.1|163231.1|162889.1|163228.2|162886.2|7
1656639640000|2022-07-01 01:40:40|163231.3|162889.3|163231.6|162889.6|163231.8|162889.8|163230.2|162888.2|5
1656639650000|2022-07-01 01:40:50|163231.4|162889.4|163235|162893|163235.2|162893.2|163228.7|162886.7|6
1656639660000|2022-07-01 01:41:00|163235.8|162893.8|163241|162899|163259.8|162917.8|163235.1|162893.1|7
1656639670000|2022-07-01 01:41:10|163240.4|162898.4|163240|162898|163240.4|162898.4|163238.1|162896.1|5
1656639680000|2022-07-01 01:41:20|163240.4|162898.4|163234.4|162892.4|163240.4|162898.4|163229.3|162887.3|7
1656639690000|2022-07-01 01:41:30|163234.7|162892.7|163234.8|162892.8|163235.1|162893.1|163230.4|162888.4|6
1656639700000|2022-07-01 01:41:40|163227.2|162885.2|163231.2|162889.2|163231.3|162889.3|163227.2|162885.2|5
1656639710000|2022-07-01 01:41:50|163234.3|162892.3|163231.2|162889.2|163234.5|162892.5|163230.4|162888.4|4
1656639720000|2022-07-01 01:42:00|163230.6|162888.6|163236.4|162894.4|163261.7|162919.7|163230.6|162888.6|7
1656639730000|2022-07-01 01:42:10|163238.1|162896.1|163234.5|162892.5|163239.8|162897.8|163234.5|162892.5|9
1656639740000|2022-07-01 01:42:20|163236.3|162894.3|163238.9|162896.9|163241|162899|163235.2|162893.2|7
1656639750000|2022-07-01 01:42:30|163234.2|162892.2|163235.5|162893.5|163235.5|162893.5|163231.5|162889.5|7
1656639760000|2022-07-01 01:42:40|163236.2|162894.2|163235.9|162893.9|163291|162949|163235.9|162893.9|6
1656639770000|2022-07-01 01:42:50|163235.3|162893.3|163237.9|162895.9|163239.6|162897.6|163235.2|162893.2|5
1656639780000|2022-07-01 01:43:00|163237.7|162895.7|163244.6|162902.6|163244.6|162902.6|163230.2|162888.2|4
1656639790000|2022-07-01 01:43:10|163251.2|162909.2|163252.8|162910.8|163257.5|162915.5|163251.2|162909.2|7
1656639800000|2022-07-01 01:43:20|163253.6|162911.6|163251|162909|163253.6|162911.6|163251|162909|5
1656639810000|2022-07-01 01:43:30|163253.1|162911.1|163253.6|162911.6|163253.6|162911.6|163251.7|162909.7|6
1656639820000|2022-07-01 01:43:40|163253.1|162911.1|163259.7|162917.7|163260.6|162918.6|163252.7|162910.7|6
1656639830000|2022-07-01 01:43:50|163260.6|162918.6|163235.2|162893.2|163271.8|162929.8|163235.2|162893.2|12
1656639840000|2022-07-01 01:44:00|163234.4|162892.4|163228|162886|163268.5|162926.5|163215.2|162873.2|13
1656639850000|2022-07-01 01:44:10|163231.3|162889.3|163215.7|162873.7|163231.3|162889.3|163208.6|162866.6|9
1656639860000|2022-07-01 01:44:20|163216.7|162874.7|163212.1|162870.1|163225.6|162883.6|163212.1|162870.1|4
1656639870000|2022-07-01 01:44:30|163211.6|162869.6|163230.2|162888.2|163233.1|162891.1|163211.6|162869.6|7
1656639880000|2022-07-01 01:44:40|163227.9|162885.9|163221.1|162879.1|163227.9|162885.9|163211.8|162869.8|7
1656639890000|2022-07-01 01:44:50|163224.1|162882.1|163205.4|162863.4|163224.3|162882.3|163191.3|162849.3|12
1656639900000|2022-07-01 01:45:00|163272.5|162930.5|163231|162889|163272.5|162930.5|163196.4|162854.4|19
1656639910000|2022-07-01 01:45:10|163231.3|162889.3|163253.9|162911.9|163262.3|162920.3|163231.3|162889.3|12
1656639920000|2022-07-01 01:45:20|163255|162913|163237.2|162895.2|163255|162913|163233.7|162891.7|6
1656639930000|2022-07-01 01:45:30|163245.5|162903.5|163247.8|162905.8|163260|162918|163232.1|162890.1|16
1656639940000|2022-07-01 01:45:40|163247.9|162905.9|163249.6|162907.6|163256.6|162914.6|163247.9|162905.9|8
1656639950000|2022-07-01 01:45:50|163249.4|162907.4|163255.4|162913.4|163255.4|162913.4|163249.4|162907.4|5
1656639960000|2022-07-01 01:46:00|163255|162913|163249.9|162907.9|163255.2|162913.2|163246.4|162904.4|5
1656639970000|2022-07-01 01:46:10|163255|162913|163253.6|162911.6|163255|162913|163248.5|162906.5|4
1656639980000|2022-07-01 01:46:20|163254.2|162912.2|163258.8|162916.8|163258.8|162916.8|163247.3|162905.3|8
1656639990000|2022-07-01 01:46:30|163256.4|162914.4|163271.7|162929.7|163271.7|162929.7|163255|162913|9
1656640000000|2022-07-01 01:46:40|163237.3|162895.3|163270|162928|163270|162928|163237.3|162895.3|6
1656640010000|2022-07-01 01:46:50|163271.3|162929.3|163274.7|162932.7|163274.8|162932.8|163263.5|162921.5|10
1656640020000|2022-07-01 01:47:00|163278.2|162936.2|163284.3|162942.3|163284.7|162942.7|163272.3|162930.3|6
1656640030000|2022-07-01 01:47:10|163286.9|162944.9|163273.3|162931.3|163286.9|162944.9|163269.8|162927.8|6
1656640040000|2022-07-01 01:47:20|163262.8|162920.8|163236.9|162894.9|163278.6|162936.6|163218.2|162876.2|11
1656640050000|2022-07-01 01:47:30|163241|162899|163229.8|162887.8|163241|162899|163224.8|162882.8|10
1656640060000|2022-07-01 01:47:40|163232.6|162890.6|163232.6|162890.6|163236.6|162894.6|163232.6|162890.6|8
1656640070000|2022-07-01 01:47:50|163233.3|162891.3|163245.6|162903.6|163245.6|162903.6|163233.3|162891.3|6
1656640080000|2022-07-01 01:48:00|163245.2|162903.2|163212.8|162870.8|163250.9|162908.9|163212.8|162870.8|8
1656640090000|2022-07-01 01:48:10|163223.8|162881.8|163227.9|162885.9|163227.9|162885.9|163217.2|162875.2|6
1656640100000|2022-07-01 01:48:20|163228.5|162886.5|163234.9|162892.9|163235.2|162893.2|163220.4|162878.4|18
1656640110000|2022-07-01 01:48:30|163238|162896|163261.2|162919.2|163262.1|162920.1|163238|162896|11
1656640120000|2022-07-01 01:48:40|163261.4|162919.4|163264.5|162922.5|163265.6|162923.6|163261.4|162919.4|6
1656640130000|2022-07-01 01:48:50|163256.5|162914.5|163258.4|162916.4|163259.1|162917.1|163255.3|162913.3|5
1656640140000|2022-07-01 01:49:00|163260.1|162918.1|163272.7|162930.7|163273|162931|163257.3|162915.3|14
1656640150000|2022-07-01 01:49:10|163272.8|162930.8|163278.8|162936.8|163302.2|162960.2|163255|162913|9
1656640160000|2022-07-01 01:49:20|163284.1|162942.1|163238.6|162896.6|163287.3|162945.3|163221.2|162879.2|27
1656640170000|2022-07-01 01:49:30|163214.7|162872.7|163237.8|162895.8|163257.7|162915.7|163214.2|162872.2|39
1656640180000|2022-07-01 01:49:40|163236.4|162894.4|163245.9|162903.9|163249|162907|163217.9|162875.9|37
1656640190000|2022-07-01 01:49:50|163234.4|162892.4|163271.8|162929.8|163286|162944|163234.4|162892.4|33
1656640200000|2022-07-01 01:50:00|163248.3|162906.3|163267.1|162925.1|163273.3|162931.3|163248.3|162906.3|16
1656640210000|2022-07-01 01:50:10|163269.7|162927.7|163293.7|162951.7|163293.7|162951.7|163269.7|162927.7|13
1656640220000|2022-07-01 01:50:20|163286.2|162944.2|163264.7|162922.7|163286.2|162944.2|163258.5|162916.5|9
1656640230000|2022-07-01 01:50:30|163266.1|162924.1|163259|162917|163294.3|162952.3|163248.9|162906.9|13
1656640240000|2022-07-01 01:50:40|163259.6|162917.6|163271.2|162929.2|163274.7|162932.7|163259.5|162917.5|13
1656640250000|2022-07-01 01:50:50|163275.6|162933.6|163271.4|162929.4|163286.2|162944.2|163252.7|162910.7|17
1656640260000|2022-07-01 01:51:00|163267.4|162925.4|163271.3|162929.3|163283.1|162941.1|163256|162914|36
1656640270000|2022-07-01 01:51:10|163275.1|162933.1|163281.1|162939.1|163309.6|162967.6|163244.5|162902.5|39
1656640280000|2022-07-01 01:51:20|163280.7|162938.7|163282.3|162940.3|163314|162972|163242|162900|36
1656640290000|2022-07-01 01:51:30|163282.7|162940.7|163258|162916|163282.7|162940.7|163242|162900|33
1656640300000|2022-07-01 01:51:40|163256.6|162914.6|163266.9|162924.9|163266.9|162924.9|163249.8|162907.8|21
1656640310000|2022-07-01 01:51:50|163265.1|162923.1|163227.1|162885.1|163287.3|162945.3|163227.1|162885.1|28
1656640320000|2022-07-01 01:52:00|163225.9|162883.9|163279|162937|163280.5|162938.5|163225.9|162883.9|38
1656640330000|2022-07-01 01:52:10|163236.9|162894.9|163241.2|162899.2|163280.9|162938.9|163225|162883|38
1656640340000|2022-07-01 01:52:20|163236.3|162894.3|163273.8|162931.8|163278.8|162936.8|163222.5|162880.5|36
1656640350000|2022-07-01 01:52:30|163241.3|162899.3|163252.1|162910.1|163277.5|162935.5|163202.1|162860.1|37
1656640360000|2022-07-01 01:52:40|163257.5|162915.5|163240.9|162898.9|163335.6|162993.6|163231.1|162889.1|26
1656640370000|2022-07-01 01:52:50|163247.3|162905.3|163266.6|162924.6|163266.6|162924.6|163241|162899|15
1656640380000|2022-07-01 01:53:00|163266.5|162924.5|163252.7|162910.7|163300.1|162958.1|163251.4|162909.4|8
1656640390000|2022-07-01 01:53:10|163249.2|162907.2|163236.1|162894.1|163263.8|162921.8|163217.1|162875.1|15
1656640400000|2022-07-01 01:53:20|163237.5|162895.5|163274.6|162932.6|163274.6|162932.6|163237.5|162895.5|10
1656640410000|2022-07-01 01:53:30|163271.3|162929.3|163266.4|162924.4|163282.2|162940.2|163249.9|162907.9|36
1656640420000|2022-07-01 01:53:40|163267.1|162925.1|163264.8|162922.8|163299.1|162957.1|163245.6|162903.6|36
1656640430000|2022-07-01 01:53:50|163253.6|162911.6|163241.1|162899.1|163266.8|162924.8|163211.9|162869.9|37
1656640440000|2022-07-01 01:54:00|163240.1|162898.1|163272.8|162930.8|163282.6|162940.6|163216.6|162874.6|37
1656640450000|2022-07-01 01:54:10|163225|162883|163241.6|162899.6|163268.6|162926.6|163212.6|162870.6|37
1656640460000|2022-07-01 01:54:20|163259.4|162917.4|163258.1|162916.1|163295|162953|163212.2|162870.2|32
1656640470000|2022-07-01 01:54:30|163289|162947|163240.3|162898.3|163300.9|162958.9|163228|162886|37
1656640480000|2022-07-01 01:54:40|163249|162907|163249.3|162907.3|163282.6|162940.6|163235.7|162893.7|37
1656640490000|2022-07-01 01:54:50|163248.8|162906.8|163284.7|162942.7|163284.7|162942.7|163240.6|162898.6|22
1656640500000|2022-07-01 01:55:00|163284|162942|163293.1|162951.1|163323.2|162981.2|163281.7|162939.7|15
1656640510000|2022-07-01 01:55:10|163292.1|162950.1|163294.3|162952.3|163319.9|162977.9|163287.1|162945.1|21
1656640520000|2022-07-01 01:55:20|163293.3|162951.3|163288.1|162946.1|163328.1|162986.1|163287.6|162945.6|13
1656640530000|2022-07-01 01:55:30|163288.6|162946.6|163295.1|162953.1|163295.1|162953.1|163288.6|162946.6|16
1656640540000|2022-07-01 01:55:40|163294.3|162952.3|163294.8|162952.8|163294.9|162952.9|163294|162952|7
1656640550000|2022-07-01 01:55:50|163293.9|162951.9|163285|162943|163310.4|162968.4|163266.3|162924.3|17
1656640560000|2022-07-01 01:56:00|163265.7|162923.7|163256.7|162914.7|163297.7|162955.7|163245.4|162903.4|38
1656640570000|2022-07-01 01:56:10|163251.7|162909.7|163244.3|162902.3|163259.3|162917.3|163238.2|162896.2|35
1656640580000|2022-07-01 01:56:20|163242.4|162900.4|163264.1|162922.1|163293.9|162951.9|163237.6|162895.6|26
1656640590000|2022-07-01 01:56:30|163251.9|162909.9|163258.2|162916.2|163280.4|162938.4|163242.7|162900.7|24
1656640600000|2022-07-01 01:56:40|163259|162917|163272.2|162930.2|163274.8|162932.8|163258.8|162916.8|7
1656640610000|2022-07-01 01:56:50|163272.9|162930.9|163269.3|162927.3|163284.9|162942.9|163269.3|162927.3|10
1656640620000|2022-07-01 01:57:00|163271.3|162929.3|163247.4|162905.4|163306.7|162964.7|163245|162903|10
1656640630000|2022-07-01 01:57:10|163255.8|162913.8|163275|162933|163275|162933|163250.3|162908.3|10
1656640640000|2022-07-01 01:57:20|163274|162932|163280.2|162938.2|163280.2|162938.2|163274|162932|10
1656640650000|2022-07-01 01:57:30|163279.8|162937.8|163320.4|162978.4|163323.9|162981.9|163279.8|162937.8|16
1656640660000|2022-07-01 01:57:40|163316.9|162974.9|163319.5|162977.5|163327.6|162985.6|163302.8|162960.8|6
1656640670000|2022-07-01 01:57:50|163313.3|162971.3|163317.2|162975.2|163345.9|163003.9|163299.1|162957.1|9
1656640680000|2022-07-01 01:58:00|163315|162973|163300.6|162958.6|163315|162973|163295.6|162953.6|9
1656640690000|2022-07-01 01:58:10|163299.6|162957.6|163303.3|162961.3|163303.3|162961.3|163294.7|162952.7|6
1656640700000|2022-07-01 01:58:20|163301.9|162959.9|163305.5|162963.5|163307.1|162965.1|163301.9|162959.9|4
1656640710000|2022-07-01 01:58:30|163304.1|162962.1|163316.4|162974.4|163327.2|162985.2|163303.4|162961.4|12
1656640720000|2022-07-01 01:58:40|163320.9|162978.9|163342.9|163000.9|163368.4|163026.4|163317.6|162975.6|5
1656640730000|2022-07-01 01:58:50|163341.4|162999.4|163328|162986|163341.4|162999.4|163326|162984|4
1656640740000|2022-07-01 01:59:00|163330.7|162988.7|163315.3|162973.3|163332|162990|163315.3|162973.3|6
1656640750000|2022-07-01 01:59:10|163314.9|162972.9|163314.9|162972.9|163314.9|162972.9|163312|162970|5
1656640760000|2022-07-01 01:59:20|163314.8|162972.8|163318.5|162976.5|163319.1|162977.1|163314.7|162972.7|5
1656640770000|2022-07-01 01:59:30|163315.3|162973.3|163320.2|162978.2|163329.3|162987.3|163315.3|162973.3|3
1656640780000|2022-07-01 01:59:40|163320.4|162978.4|163354.8|163012.8|163411.6|163069.6|163320.4|162978.4|4
1656640790000|2022-07-01 01:59:50|163333.3|162991.3|163316.5|162974.5|163340|162998|163316.5|162974.5|7
1656640800000|2022-07-01 02:00:00|163315.5|162973.5|163319.1|162977.1|163319.2|162977.2|163313.9|162971.9|8
1656640810000|2022-07-01 02:00:10|163323.9|162981.9|163313.3|162971.3|163323.9|162981.9|163313.3|162971.3|4
1656640820000|2022-07-01 02:00:20|163319|162977|163330.4|162988.4|163330.4|162988.4|163314.5|162972.5|8
1656640830000|2022-07-01 02:00:30|163323.1|162981.1|163260.4|162918.4|163328.5|162986.5|163253.1|162911.1|10
1656640840000|2022-07-01 02:00:40|163252|162910|163249|162907|163260.5|162918.5|163248.6|162906.6|13
1656640850000|2022-07-01 02:00:50|163248.6|162906.6|163276.6|162934.6|163276.6|162934.6|163248.6|162906.6|11
1656640860000|2022-07-01 02:01:00|163275.1|162933.1|163264.7|162922.7|163305.1|162963.1|163264.6|162922.6|19
1656640870000|2022-07-01 02:01:10|163276.3|162934.3|163250.1|162908.1|163276.3|162934.3|163250.1|162908.1|8
1656640880000|2022-07-01 02:01:20|163239.2|162897.2|163256.6|162914.6|163260|162918|163236.3|162894.3|9
1656640890000|2022-07-01 02:01:30|163259.8|162917.8|163272.4|162930.4|163314.8|162972.8|163259.8|162917.8|10
1656640900000|2022-07-01 02:01:40|163267|162925|163267|162925|163267.4|162925.4|163266.7|162924.7|4
1656640910000|2022-07-01 02:01:50|163296.7|162954.7|163309.2|162967.2|163321.9|162979.9|163271.7|162929.7|19
1656640920000|2022-07-01 02:02:00|163257.3|162915.3|163279.7|162937.7|163308|162966|163253.6|162911.6|16
1656640930000|2022-07-01 02:02:10|163261.2|162919.2|163261.9|162919.9|163271.9|162929.9|163261.2|162919.2|6
1656640940000|2022-07-01 02:02:20|163268.7|162926.7|163260|162918|163284.3|162942.3|163259.5|162917.5|8
1656640950000|2022-07-01 02:02:30|163260.1|162918.1|163280.4|162938.4|163280.4|162938.4|163260.1|162918.1|6
1656640960000|2022-07-01 02:02:40|163260.7|162918.7|163264.9|162922.9|163264.9|162922.9|163260|162918|7
1656640970000|2022-07-01 02:02:50|163264.3|162922.3|163281.8|162939.8|163329.5|162987.5|163264.3|162922.3|9
1656640980000|2022-07-01 02:03:00|163278.3|162936.3|163290.1|162948.1|163297.7|162955.7|163274.1|162932.1|8
1656640990000|2022-07-01 02:03:10|163286.1|162944.1|163286.1|162944.1|163286.1|162944.1|163286.1|162944.1|1
1656641000000|2022-07-01 02:03:20|163294.1|162952.1|163280.4|162938.4|163294.1|162952.1|163280.4|162938.4|3
1656641010000|2022-07-01 02:03:30|163295.2|162953.2|163276.4|162934.4|163295.2|162953.2|163276.4|162934.4|4
1656641020000|2022-07-01 02:03:40|163269.1|162927.1|163303.1|162961.1|163303.1|162961.1|163265.8|162923.8|7
1656641030000|2022-07-01 02:03:50|163296.9|162954.9|163289.1|162947.1|163296.9|162954.9|163278.7|162936.7|5
1656641040000|2022-07-01 02:04:00|163284.4|162942.4|163260.3|162918.3|163284.4|162942.4|163260.3|162918.3|17
1656641050000|2022-07-01 02:04:10|163260.5|162918.5|163264.3|162922.3|163265.3|162923.3|163254|162912|20
1656641060000|2022-07-01 02:04:20|163264.5|162922.5|163266.5|162924.5|163269.2|162927.2|163262.9|162920.9|14
1656641070000|2022-07-01 02:04:30|163266.3|162924.3|163273.8|162931.8|163300.5|162958.5|163263|162921|13
1656641080000|2022-07-01 02:04:40|163265.6|162923.6|163261.5|162919.5|163266|162924|163259.3|162917.3|16
1656641090000|2022-07-01 02:04:50|163275.6|162933.6|163266.5|162924.5|163275.6|162933.6|163264.7|162922.7|12
1656641100000|2022-07-01 02:05:00|163266.7|162924.7|163230.7|162888.7|163287.1|162945.1|163230.7|162888.7|13
1656641110000|2022-07-01 02:05:10|163237.8|162895.8|163274|162932|163274|162932|163218.2|162876.2|13
1656641120000|2022-07-01 02:05:20|163301.9|162959.9|163285.8|162943.8|163301.9|162959.9|163277.5|162935.5|11
1656641130000|2022-07-01 02:05:30|163278.7|162936.7|163253.2|162911.2|163284.7|162942.7|163247.4|162905.4|11
1656641140000|2022-07-01 02:05:40|163247.3|162905.3|163260.6|162918.6|163263|162921|163226.9|162884.9|11
1656641150000|2022-07-01 02:05:50|163260.5|162918.5|163260.7|162918.7|163265.5|162923.5|163258.8|162916.8|8
1656641160000|2022-07-01 02:06:00|163264.5|162922.5|163285.3|162943.3|163285.3|162943.3|163254.1|162912.1|13
1656641170000|2022-07-01 02:06:10|163283|162941|163284.8|162942.8|163307|162973|163272|162930|22
1656641180000|2022-07-01 02:06:20|163286.2|162944.2|163234|162892|163314.4|162972.4|163232.8|162890.8|15
1656641190000|2022-07-01 02:06:30|163236.7|162894.7|163088|162746|163236.7|162894.7|163071.1|162729.1|31
1656641200000|2022-07-01 02:06:40|163104.1|162762.1|163097.3|162755.3|163117.4|162775.4|163083.5|162741.5|19
1656641210000|2022-07-01 02:06:50|163099.6|162757.6|163082.1|162740.1|163099.9|162757.9|163070.7|162728.7|16
1656641220000|2022-07-01 02:07:00|163081.8|162739.8|163081.5|162739.5|163106.3|162764.3|163079.2|162737.2|21
1656641230000|2022-07-01 02:07:10|163083.5|162741.5|163093.4|162751.4|163114.5|162772.5|163082.7|162740.7|22
1656641240000|2022-07-01 02:07:20|163093.8|162751.8|163089.2|162747.2|163115|162773|163089.2|162747.2|22
1656641250000|2022-07-01 02:07:30|163089|162747|163168.9|162826.9|163174.6|162832.6|163086.2|162744.2|30
1656641260000|2022-07-01 02:07:40|163148.3|162806.3|163149.9|162807.9|163176.3|162834.3|163133.5|162791.5|16
1656641270000|2022-07-01 02:07:50|163150.5|162808.5|163147.2|162805.2|163168.2|162826.2|163147.2|162805.2|21
1656641280000|2022-07-01 02:08:00|163175.8|162833.8|163098.8|162756.8|163187.3|162845.3|163098.8|162756.8|23
1656641290000|2022-07-01 02:08:10|163113.5|162771.5|163114.4|162772.4|163192.6|162850.6|163096.6|162754.6|27
1656641300000|2022-07-01 02:08:20|163116.8|162774.8|163124.2|162782.2|163147.8|162805.8|163116.8|162774.8|14
1656641310000|2022-07-01 02:08:30|163123.6|162781.6|163158.6|162816.6|163165.7|162823.7|163120.4|162778.4|16
1656641320000|2022-07-01 02:08:40|163120.8|162778.8|163159.3|162817.3|163168.8|162826.8|163120.8|162778.8|19
1656641330000|2022-07-01 02:08:50|163157.8|162815.8|163169|162827|163176.5|162834.5|163146|162804|16
1656641340000|2022-07-01 02:09:00|163167.9|162825.9|163170.7|162828.7|163170.7|162828.7|163134.7|162792.7|14
1656641350000|2022-07-01 02:09:10|163164.6|162822.6|163200|162858|163200|162858|163164.6|162822.6|10
1656641360000|2022-07-01 02:09:20|163241|162899|163223.3|162881.3|163247|162905|163219|162877|13
1656641370000|2022-07-01 02:09:30|163212.9|162870.9|163200.3|162858.3|163227|162885|163179|162837|15
1656641380000|2022-07-01 02:09:40|163203.4|162861.4|163123|162781|163211.6|162869.6|163123|162781|16
1656641390000|2022-07-01 02:09:50|163132.8|162790.8|163182.2|162840.2|163182.2|162840.2|163132.8|162790.8|6
1656641400000|2022-07-01 02:10:00|163180.3|162838.3|163143|162801|163180.3|162838.3|163090.9|162748.9|22
1656641410000|2022-07-01 02:10:10|163152.5|162810.5|163153|162811|163154.2|162812.2|163128.3|162786.3|14
1656641420000|2022-07-01 02:10:20|163130.5|162788.5|163142.7|162800.7|163144.4|162802.4|163128.3|162786.3|11
1656641430000|2022-07-01 02:10:30|163151|162809|163142.8|162800.8|163151.4|162809.4|163118.2|162776.2|15
1656641440000|2022-07-01 02:10:40|163151.2|162809.2|163182.2|162840.2|163199.6|162857.6|163151|162809|7
1656641450000|2022-07-01 02:10:50|163199.6|162857.6|163165.9|162823.9|163199.6|162857.6|163140.3|162798.3|11
1656641460000|2022-07-01 02:11:00|163167.9|162825.9|163155.7|162813.7|163206|162864|163155.7|162813.7|20
1656641470000|2022-07-01 02:11:10|163155.6|162813.6|163198.1|162856.1|163200.5|162858.5|163152.2|162810.2|13
1656641480000|2022-07-01 02:11:20|163201.4|162859.4|163186.5|162844.5|163232.5|162890.5|163186.5|162844.5|13
1656641490000|2022-07-01 02:11:30|163196.8|162854.8|163113.2|162771.2|163228.5|162886.5|163057.2|162715.2|28
1656641500000|2022-07-01 02:11:40|163164.1|162822.1|163203.1|162861.1|163205.6|162863.6|163079.6|162737.6|17
1656641510000|2022-07-01 02:11:50|163211.5|162869.5|163097.6|162755.6|163211.5|162869.5|163097.6|162755.6|18
1656641520000|2022-07-01 02:12:00|163097.7|162755.7|163113.9|162771.9|163132.6|162790.6|163097.7|162755.7|16
1656641530000|2022-07-01 02:12:10|163122.1|162780.1|163131.7|162789.7|163131.7|162789.7|163103.8|162761.8|14
1656641540000|2022-07-01 02:12:20|163184.1|162842.1|163170.3|162828.3|163190.9|162848.9|163091|162749|18
1656641550000|2022-07-01 02:12:30|163176.6|162834.6|163119.3|162777.3|163185.4|162843.4|163106.1|162764.1|9
1656641560000|2022-07-01 02:12:40|163125.3|162783.3|163138|162796|163159.3|162817.3|163123.9|162781.9|14
1656641570000|2022-07-01 02:12:50|163135.7|162793.7|163177.7|162835.7|163183.9|162841.9|163133.4|162791.4|12
1656641580000|2022-07-01 02:13:00|163183.3|162841.3|163181|162839|163183.3|162841.3|163149.4|162807.4|13
1656641590000|2022-07-01 02:13:10|163159.5|162817.5|163177.6|162835.6|163189.2|162847.2|163159.5|162817.5|21
1656641600000|2022-07-01 02:13:20|163181.4|162839.4|163173.5|162831.5|163186|162844|163168.7|162826.7|18
1656641610000|2022-07-01 02:13:30|163168.4|162826.4|163167.6|162825.6|163178.1|162836.1|163164.2|162822.2|17
1656641620000|2022-07-01 02:13:40|163167.4|162825.4|163169.3|162827.3|163186.5|162844.5|163146.6|162804.6|12
1656641630000|2022-07-01 02:13:50|163179.7|162837.7|163175.1|162833.1|163205.8|162863.8|163162.7|162820.7|15
1656641640000|2022-07-01 02:14:00|163176.9|162834.9|163131.1|162789.1|163209.2|162867.2|163131|162789|8
1656641650000|2022-07-01 02:14:10|163129.8|162787.8|163115.1|162773.1|163161.3|162819.3|163115.1|162773.1|5
1656641660000|2022-07-01 02:14:20|163116.3|162774.3|163148.3|162806.3|163189.6|162847.6|163116.3|162774.3|16
1656641670000|2022-07-01 02:14:30|163156.1|162814.1|163263.4|162921.4|163263.4|162921.4|163149.8|162807.8|10
1656641680000|2022-07-01 02:14:40|163236|162894|163212.9|162870.9|163236|162894|163212.8|162870.8|8
1656641690000|2022-07-01 02:14:50|163213.1|162871.1|163168.1|162826.1|163264.2|162922.2|163158.6|162816.6|8
1656641700000|2022-07-01 02:15:00|163163.4|162821.4|163142.7|162800.7|163191.5|162849.5|163106|162764|13
1656641710000|2022-07-01 02:15:10|163108.5|162766.5|163102.9|162760.9|163119.9|162777.9|163099.6|162757.6|5
1656641720000|2022-07-01 02:15:20|163120.4|162778.4|163133.7|162791.7|163135|162793|163103.7|162761.7|10
1656641730000|2022-07-01 02:15:30|163133.5|162791.5|163145.7|162803.7|163154|162812|163105|162763|18
1656641740000|2022-07-01 02:15:40|163149.2|162807.2|163141.2|162799.2|163199.1|162857.1|163141.2|162799.2|12
1656641750000|2022-07-01 02:15:50|163164|162822|163181.1|162839.1|163185|162843|163164|162822|5
1656641760000|2022-07-01 02:16:00|163153.9|162811.9|163151.4|162809.4|163176.4|162834.4|163131.5|162789.5|11
1656641770000|2022-07-01 02:16:10|163148.8|162806.8|163121.5|162779.5|163159.1|162817.1|163121.5|162779.5|6
1656641780000|2022-07-01 02:16:20|163118.2|162776.2|163118.6|162776.6|163152.6|162810.6|163118.2|162776.2|10
1656641790000|2022-07-01 02:16:30|163136.4|162794.4|163138.5|162796.5|163204.2|162862.2|163106.5|162764.5|8
1656641800000|2022-07-01 02:16:40|163139.7|162797.7|163139.7|162797.7|163139.7|162797.7|163139.7|162797.7|1
1656641810000|2022-07-01 02:16:50|163145.5|162803.5|163114.6|162772.6|163145.5|162803.5|163094.2|162752.2|7
1656641820000|2022-07-01 02:17:00|163121.3|162779.3|163135.4|162793.4|163168.5|162826.5|163121.3|162779.3|6
1656641830000|2022-07-01 02:17:10|163147.8|162805.8|163142|162800|163147.8|162805.8|163117.5|162775.5|4
1656641840000|2022-07-01 02:17:20|163144.5|162802.5|163130.2|162788.2|163152.1|162810.1|163083.4|162741.4|11
1656641850000|2022-07-01 02:17:30|163180.6|162838.6|163187.2|162845.2|163201.9|162859.9|163140.9|162798.9|19
1656641860000|2022-07-01 02:17:40|163180.8|162838.8|163173.6|162831.6|163180.8|162838.8|163170.7|162828.7|6
1656641870000|2022-07-01 02:17:50|163163.9|162821.9|163147.9|162805.9|163163.9|162821.9|163147.8|162805.8|7
1656641880000|2022-07-01 02:18:00|163159.9|162817.9|163148.9|162806.9|163159.9|162817.9|163147.8|162805.8|4
1656641890000|2022-07-01 02:18:10|163166.5|162824.5|163143.3|162801.3|163166.5|162824.5|163143.3|162801.3|4
1656641900000|2022-07-01 02:18:20|163150.2|162808.2|163155.2|162813.2|163159.6|162817.6|163150.2|162808.2|4
1656641910000|2022-07-01 02:18:30|163174.1|162832.1|163167.5|162825.5|163202|162860|163139.4|162797.4|15
1656641920000|2022-07-01 02:18:40|163159.6|162817.6|163154.7|162812.7|163160.4|162818.4|163130.2|162788.2|5
1656641930000|2022-07-01 02:18:50|163145.1|162803.1|163155.8|162813.8|163159.4|162817.4|163116.7|162774.7|9
1656641940000|2022-07-01 02:19:00|163128.7|162786.7|163192.2|162850.2|163195|162853|163128.7|162786.7|7
1656641950000|2022-07-01 02:19:10|163173.1|162831.1|163169|162827|163192.1|162850.1|163169|162827|6
1656641960000|2022-07-01 02:19:20|163175.5|162833.5|163195.8|162853.8|163219.4|162877.4|163170.1|162828.1|6
1656641970000|2022-07-01 02:19:30|163190|162848|163186.3|162844.3|163190|162848|163142.5|162800.5|11
1656641980000|2022-07-01 02:19:40|163178.6|162836.6|163173.4|162831.4|163178.6|162836.6|163173.4|162831.4|3
1656641990000|2022-07-01 02:19:50|163184.1|162842.1|163192|162850|163192|162850|163152.2|162810.2|6
1656642000000|2022-07-01 02:20:00|163180.2|162838.2|163189.2|162847.2|163189.2|162847.2|163179.7|162837.7|4
1656642010000|2022-07-01 02:20:10|163173.7|162831.7|163192|162850|163192|162850|163162.7|162820.7|3
1656642020000|2022-07-01 02:20:20|163127.3|162785.3|163188.4|162846.4|163191.9|162849.9|163127.3|162785.3|9
1656642030000|2022-07-01 02:20:30|163182.5|162840.5|163165.8|162823.8|163188.8|162846.8|163137.1|162795.1|8
1656642040000|2022-07-01 02:20:40|163162.2|162820.2|163139|162797|163162.2|162820.2|163128.1|162786.1|8
1656642050000|2022-07-01 02:20:50|163138.1|162796.1|163147.9|162805.9|163169.5|162827.5|163118|162776|10
1656642060000|2022-07-01 02:21:00|163152.8|162810.8|163147.5|162805.5|163169.8|162827.8|163132.3|162790.3|9
1656642070000|2022-07-01 02:21:10|163142.6|162800.6|163168.7|162826.7|163168.7|162826.7|163100.7|162758.7|7
1656642080000|2022-07-01 02:21:20|163171.8|162829.8|163170.7|162828.7|163171.8|162829.8|163156.8|162814.8|4
1656642090000|2022-07-01 02:21:30|163185.7|162843.7|163163.4|162821.4|163188.6|162846.6|163154.2|162812.2|7
1656642100000|2022-07-01 02:21:40|163160.5|162818.5|163203.7|162861.7|163203.7|162861.7|163160.5|162818.5|6
1656642110000|2022-07-01 02:21:50|163200.6|162858.6|163196|162854|163202.4|162860.4|163191.7|162849.7|6
1656642120000|2022-07-01 02:22:00|163186|162844|163151.9|162809.9|163203.1|162861.1|163151.9|162809.9|5
1656642130000|2022-07-01 02:22:10|163194.4|162852.4|163200.4|162858.4|163200.4|162858.4|163194.4|162852.4|3
1656642140000|2022-07-01 02:22:20|163187.3|162845.3|163181.1|162839.1|163203.2|162861.2|163181.1|162839.1|6
1656642150000|2022-07-01 02:22:30|163183.5|162841.5|163219.3|162877.3|163219.7|162877.7|163182.4|162840.4|15
1656642160000|2022-07-01 02:22:40|163196.5|162854.5|163199.4|162857.4|163231.7|162889.7|163145.6|162803.6|6
1656642170000|2022-07-01 02:22:50|163175.7|162833.7|163230.7|162888.7|163278.8|162936.8|163175.7|162833.7|5
1656642180000|2022-07-01 02:23:00|163216.7|162874.7|163233|162891|163233|162891|163202.9|162860.9|6
1656642190000|2022-07-01 02:23:10|163166.7|162824.7|163175.3|162833.3|163175.3|162833.3|163123.6|162781.6|4
1656642200000|2022-07-01 02:23:20|163148.6|162806.6|163158.6|162816.6|163162.1|162820.1|163148.6|162806.6|4
1656642210000|2022-07-01 02:23:30|163119.6|162777.6|163203.5|162861.5|163213.1|162871.1|163119.6|162777.6|12
1656642220000|2022-07-01 02:23:40|163203.3|162861.3|163211|162869|163211|162869|163180.2|162838.2|5
1656642230000|2022-07-01 02:23:50|163196.8|162854.8|163131.5|162789.5|163196.8|162854.8|163131.5|162789.5|2
1656642240000|2022-07-01 02:24:00|163220.7|162878.7|163218.7|162876.7|163233.9|162891.9|163189.1|162847.1|15
1656642250000|2022-07-01 02:24:10|163169.9|162827.9|163158.6|162816.6|163169.9|162827.9|163138.4|162796.4|9
1656642260000|2022-07-01 02:24:20|163149.4|162807.4|163162.5|162820.5|163178.6|162836.6|163142.9|162800.9|7
1656642270000|2022-07-01 02:24:30|163148.2|162806.2|163176.6|162834.6|163189.5|162847.5|163135.4|162793.4|8
1656642280000|2022-07-01 02:24:40|163152.8|162810.8|163110.6|162768.6|163154.1|162812.1|163110.6|162768.6|6
1656642290000|2022-07-01 02:24:50|163092.3|162750.3|163132.7|162790.7|163202.7|162860.7|163092.3|162750.3|7
1656642300000|2022-07-01 02:25:00|163122.5|162780.5|163182.1|162840.1|163217.9|162875.9|163086.7|162744.7|13
1656642310000|2022-07-01 02:25:10|163183.5|162841.5|163163.1|162821.1|163186.4|162844.4|163163.1|162821.1|6
1656642320000|2022-07-01 02:25:20|163168.9|162826.9|163150.4|162808.4|163175|162833|163150.4|162808.4|9
1656642330000|2022-07-01 02:25:30|163147.7|162805.7|163156.8|162814.8|163156.8|162814.8|163139.8|162797.8|7
1656642340000|2022-07-01 02:25:40|163146.8|162804.8|163146.8|162804.8|163153.4|162811.4|163146.8|162804.8|3
1656642350000|2022-07-01 02:25:50|163135|162793|163149.7|162807.7|163200|162858|163132|162790|8
1656642360000|2022-07-01 02:26:00|163144.7|162802.7|163195.7|162853.7|163197.4|162855.4|163144.7|162802.7|11
1656642370000|2022-07-01 02:26:10|163196|162854|163194.1|162852.1|163208.5|162866.5|163180|162838|27
1656642380000|2022-07-01 02:26:20|163175|162833|163196.7|162854.7|163196.7|162854.7|163165.6|162823.6|4
1656642390000|2022-07-01 02:26:30|163199|162857|163204.3|162862.3|163205.4|162863.4|163174.4|162832.4|9
1656642400000|2022-07-01 02:26:40|163196.7|162854.7|163206.7|162864.7|163218.7|162876.7|163182.1|162840.1|5
1656642410000|2022-07-01 02:26:50|163150.1|162808.1|163237|162895|163245.3|162903.3|163150.1|162808.1|14
1656642420000|2022-07-01 02:27:00|163248.8|162906.8|163147.7|162805.7|163248.8|162906.8|163147.7|162805.7|19
1656642430000|2022-07-01 02:27:10|163146.2|162804.2|163149.4|162807.4|163226.5|162884.5|163138.8|162796.8|14
1656642440000|2022-07-01 02:27:20|163168.1|162826.1|163124.6|162782.6|163189.1|162847.1|163117.6|162775.6|27
1656642450000|2022-07-01 02:27:30|163122.8|162780.8|163126.2|162784.2|163159.3|162817.3|163120.5|162778.5|18
1656642460000|2022-07-01 02:27:40|163126.3|162784.3|163121.6|162779.6|163205|162863|163108.7|162766.7|32
1656642470000|2022-07-01 02:27:50|163122.2|162780.2|163181.3|162839.3|163234.9|162892.9|163120.3|162778.3|34
1656642480000|2022-07-01 02:28:00|163178.2|162836.2|163219|162877|163221.6|162879.6|163178.2|162836.2|17
1656642490000|2022-07-01 02:28:10|163218.9|162876.9|163215.6|162873.6|163218.9|162876.9|163210|162868|7
1656642500000|2022-07-01 02:28:20|163218.2|162876.2|163233|162891|163244.2|162902.2|163216.4|162874.4|8
1656642510000|2022-07-01 02:28:30|163226.4|162884.4|163221.5|162879.5|163243.8|162901.8|163221.5|162879.5|6
1656642520000|2022-07-01 02:28:40|163219.1|162877.1|163185.2|162843.2|163219.1|162877.1|163154.9|162812.9|5
1656642530000|2022-07-01 02:28:50|163237.2|162895.2|163211.8|162869.8|163252|162910|163180.2|162838.2|13
1656642540000|2022-07-01 02:29:00|163200.2|162858.2|163207|162865|163213.7|162871.7|163200.2|162858.2|8
1656642550000|2022-07-01 02:29:10|163208.1|162866.1|163226.5|162884.5|163226.5|162884.5|163205.7|162863.7|11
1656642560000|2022-07-01 02:29:20|163221.5|162879.5|163234.4|162892.4|163275|162933|163209.5|162867.5|21
1656642570000|2022-07-01 02:29:30|163224.4|162882.4|163175.6|162833.6|163248|162906|163158.3|162816.3|18
1656642580000|2022-07-01 02:29:40|163175.1|162833.1|163154|162812|163175.5|162833.5|163145.5|162803.5|13
1656642590000|2022-07-01 02:29:50|163150.6|162808.6|163213.5|162871.5|163242.9|162900.9|163150.6|162808.6|17
1656642600000|2022-07-01 02:30:00|163150.5|162808.5|163185.1|162843.1|163208.2|162866.2|163138.5|162796.5|10
1656642610000|2022-07-01 02:30:10|163185.8|162843.8|163183.3|162841.3|163197.9|162855.9|163138.5|162796.5|10
1656642620000|2022-07-01 02:30:20|163186.1|162844.1|163190.1|162848.1|163199.2|162857.2|163186.1|162844.1|6
1656642630000|2022-07-01 02:30:30|163167.2|162825.2|163241.7|162899.7|163246|162904|163150.2|162808.2|16
1656642640000|2022-07-01 02:30:40|163238.2|162896.2|163178.7|162836.7|163320.5|162978.5|163161.7|162819.7|23
1656642650000|2022-07-01 02:30:50|163172.6|162830.6|163224.6|162882.6|163227.7|162885.7|163172.6|162830.6|13
1656642660000|2022-07-01 02:31:00|163218.7|162876.7|163215.9|162873.9|163218.7|162876.7|163213.1|162871.1|3
1656642670000|2022-07-01 02:31:10|163232.2|162890.2|163238.2|162896.2|163238.2|162896.2|163196.9|162854.9|9
1656642680000|2022-07-01 02:31:20|163226.8|162884.8|163248.3|162906.3|163248.3|162906.3|163226.8|162884.8|5
1656642690000|2022-07-01 02:31:30|163255.9|162913.9|163248.1|162906.1|163263.9|162921.9|163204|162862|9
1656642700000|2022-07-01 02:31:40|163244.3|162902.3|163246.1|162904.1|163274|162932|163216.8|162874.8|26
1656642710000|2022-07-01 02:31:50|163242.5|162900.5|163241.8|162899.8|163262|162920|163228.3|162886.3|18
1656642720000|2022-07-01 02:32:00|163241.2|162899.2|163228.9|162886.9|163249.9|162907.9|163228.6|162886.6|18
1656642730000|2022-07-01 02:32:10|163225|162883|163299.2|162957.2|163317.4|162975.4|163225|162883|33
1656642740000|2022-07-01 02:32:20|163279|162937|163299.9|162957.9|163302.8|162960.8|163279|162937|24
1656642750000|2022-07-01 02:32:30|163302.9|162960.9|163285.8|162943.8|163314.8|162972.8|163283.2|162941.2|12
1656642760000|2022-07-01 02:32:40|163289.5|162947.5|163272.4|162930.4|163309.4|162967.4|163266.9|162924.9|18
1656642770000|2022-07-01 02:32:50|163285|162943|163300.2|162958.2|163309.3|162967.3|163267.2|162925.2|13
1656642780000|2022-07-01 02:33:00|163296|162954|163056.2|162714.2|163335.7|162993.7|163056.2|162714.2|22
1656642790000|2022-07-01 02:33:10|163060.8|162718.8|163089.4|162747.4|163129.9|162787.9|163029.8|162687.8|34
1656642800000|2022-07-01 02:33:20|163099.2|162757.2|163096|162754|163152.7|162810.7|163084.8|162742.8|20
1656642810000|2022-07-01 02:33:30|163100.7|162758.7|163099.7|162757.7|163104.4|162762.4|163086.2|162744.2|15
1656642820000|2022-07-01 02:33:40|163105.7|162763.7|163098.3|162756.3|163110.9|162768.9|163095.2|162753.2|12
1656642830000|2022-07-01 02:33:50|163107.4|162765.4|163129.2|162787.2|163165.4|162823.4|163098.3|162756.3|12
1656642840000|2022-07-01 02:34:00|163133.1|162791.1|163132.9|162790.9|163133.1|162791.1|163129.2|162787.2|10
1656642850000|2022-07-01 02:34:10|163133.2|162791.2|163121.9|162779.9|163158.6|162816.6|163104.8|162762.8|16
1656642860000|2022-07-01 02:34:20|163126.4|162784.4|163128.4|162786.4|163132.7|162790.7|163115.2|162773.2|7
1656642870000|2022-07-01 02:34:30|163128.8|162786.8|163117.5|162775.5|163128.8|162786.8|163106.2|162764.2|13
1656642880000|2022-07-01 02:34:40|163140.9|162798.9|163143.8|162801.8|163143.8|162801.8|163140.7|162798.7|6
1656642890000|2022-07-01 02:34:50|163142.2|162800.2|163146.8|162804.8|163151.9|162809.9|163141.8|162799.8|7
1656642900000|2022-07-01 02:35:00|163147.4|162805.4|163224.7|162882.7|163224.7|162882.7|163108.7|162766.7|18
1656642910000|2022-07-01 02:35:10|163222.2|162880.2|163223.2|162881.2|163227.8|162923.4|163204.9|162878.1|23
1656642920000|2022-07-01 02:35:20|163221.9|162879.9|163225|162883|163230.5|162888.5|163220.8|162878.8|17
1656642930000|2022-07-01 02:35:30|163225.2|162883.2|163222.5|162880.5|163229.6|162887.6|163222.5|162880.5|13
1656642940000|2022-07-01 02:35:40|163222.9|162880.9|163218|162947.6|163227.7|162947.6|163217.6|162880.7|15
1656642950000|2022-07-01 02:35:50|163219.7|162948|163223.2|162948.4|163224.9|162948.4|163215.6|162948|10
1656642960000|2022-07-01 02:36:00|163223.4|162946.1|163186.3|162932.8|163223.8|162946.1|163179.3|162896.6|18
1656642970000|2022-07-01 02:36:10|163185.4|162926.9|163263.2|162921.2|163270.8|162928.8|163185.1|162915.4|11
1656642980000|2022-07-01 02:36:20|163251.9|162909.9|163239|162897|163251.9|162909.9|163239|162897|7
1656642990000|2022-07-01 02:36:30|163241.7|162899.7|163213.4|162908|163242.5|162908.4|163213.4|162896.5|10
1656643000000|2022-07-01 02:36:40|163203.7|162910.4|163192.1|162931.8|163204.5|162940.3|163190.3|162910.4|9
1656643010000|2022-07-01 02:36:50|163202.5|162925|163204.2|162930.6|163208.4|162931.1|163199.2|162922|8
1656643020000|2022-07-01 02:37:00|163131.9|163001.9|163199.5|162926|163227.8|163001.9|163131.9|162907.6|12
1656643030000|2022-07-01 02:37:10|163190.6|162937.6|163301.3|162959.3|163302.2|162960.2|163190.6|162870.1|30
1656643040000|2022-07-01 02:37:20|163299.8|162957.8|163304.8|162962.8|163307|162965|163297.4|162957.6|27
1656643050000|2022-07-01 02:37:30|163299|162966.5|163250.9|162956.6|163308.8|162966.8|163249.9|162947|27
1656643060000|2022-07-01 02:37:40|163254.6|162961.9|163234.8|162969.5|163254.6|162990.6|163214.2|162915.1|34
1656643070000|2022-07-01 02:37:50|163243.2|162974.8|163274.7|162974.7|163281.9|162977.6|163238.3|162954.9|30
1656643080000|2022-07-01 02:38:00|163291.4|162960.4|163297.1|162964|163301.6|162973.5|163273.2|162951.9|36
1656643090000|2022-07-01 02:38:10|163289.9|162963.9|163277.9|162977.1|163296.8|162977.7|163277.4|162957.5|35
1656643100000|2022-07-01 02:38:20|163279.4|162977.9|163248.6|162976|163317.2|163001.9|163242.7|162960.2|35
1656643110000|2022-07-01 02:38:30|163246.8|162975.6|163234.2|162971.2|163246.8|162987.1|163233.8|162961.5|31
1656643120000|2022-07-01 02:38:40|163232.3|162971.5|163229.3|162982.4|163247.4|162982.4|163229.3|162964.5|20
1656643130000|2022-07-01 02:38:50|163231.1|162981.9|163241.8|162995.6|163299|162996.4|163231.1|162958.6|28
1656643140000|2022-07-01 02:39:00|163248.7|162995.3|163304.2|162962.3|163314|162996.2|163241.3|162959.8|33
1656643150000|2022-07-01 02:39:10|163294.1|162969.6|163280.1|162981.6|163294.6|162983.2|163277.6|162969.6|33
1656643160000|2022-07-01 02:39:20|163279|162981.7|163244.4|162960|163305.6|162981.7|163239.8|162960|32
1656643170000|2022-07-01 02:39:30|163243|162961.8|163244|162994.4|163251.6|163001.7|163235.5|162961.8|32
1656643180000|2022-07-01 02:39:40|163245.4|162996.3|163244.6|162988.3|163275.4|163008.5|163225|162977.1|25
1656643190000|2022-07-01 02:39:50|163233.4|162997|163266.2|162981.8|163302.4|162999.1|163233.4|162955.3|25
1656643200000|2022-07-01 02:40:00|163297.6|162970.3|163288.6|163026.1|163316.2|163027.5|163285.7|162957.5|32
1656643210000|2022-07-01 02:40:10|163287.4|163026.4|163273.9|163019|163297.2|163027.6|163273.9|163012.9|31
1656643220000|2022-07-01 02:40:20|163274.8|163022.7|163264.1|163025.3|163274.8|163028.4|163263.2|163018.4|25
1656643230000|2022-07-01 02:40:30|163264.4|163025.4|163210.9|163080.9|163280.3|163080.9|163204|163025.2|32
1656643240000|2022-07-01 02:40:40|163260.8|163036.8|163279.7|163023.3|163287.4|163078.4|163202.5|163010.2|34
1656643250000|2022-07-01 02:40:50|163318.2|163020.2|163290.3|163015.8|163318.2|163027.6|163278.5|163015.4|33
1656643260000|2022-07-01 02:41:00|163283.3|163019.9|163287.9|162986|163305.5|163023.3|163282.2|162962.5|38
1656643270000|2022-07-01 02:41:10|163293.7|162983.1|163277.9|163011.6|163293.7|163018.5|163269.5|162982.6|35
1656643280000|2022-07-01 02:41:20|163271.5|163016.5|163263.8|163016.2|163274.1|163020.5|163260|163008.5|33
1656643290000|2022-07-01 02:41:30|163263.9|163016.1|163238.8|163030.2|163266.9|163066.1|163196|163009.1|34
1656643300000|2022-07-01 02:41:40|163239.3|163030.1|163277.2|163013.1|163280.3|163030.7|163232.5|163009.8|35
1656643310000|2022-07-01 02:41:50|163277.6|163013.5|163305|162974.9|163312.8|163020.8|163267.5|162965.6|31
1656643320000|2022-07-01 02:42:00|163301.3|162976.1|163269.9|163026.6|163308.4|163026.6|163268.7|162967|38
1656643330000|2022-07-01 02:42:10|163269.1|163026|163265.8|163030.3|163277.1|163030.5|163256.8|163011.1|31
1656643340000|2022-07-01 02:42:20|163265.5|163031|163197.3|163067.3|163267.5|163077.4|163197.3|163029.7|33
1656643350000|2022-07-01 02:42:30|163246.6|163035.3|163256.6|163034.1|163270.1|163070.1|163200.1|163029.6|29
1656643360000|2022-07-01 02:42:40|163255.2|163035.7|163253.3|163032.7|163261.7|163036.3|163247.2|163030.3|22
1656643370000|2022-07-01 02:42:50|163252.9|163033|163280.6|163018.1|163280.6|163034.7|163252.9|163017.8|29
1656643380000|2022-07-01 02:43:00|163274.7|163020.5|163249.7|163046.4|163279.6|163084|163203.9|163017.4|31
1656643390000|2022-07-01 02:43:10|163250.3|163040.1|163207.4|163077.4|163274.3|163087|163207.4|163034.8|32
1656643400000|2022-07-01 02:43:20|163255.6|163043.7|163262|163033.1|163285.9|163043.7|163255.1|163020.9|34
1656643410000|2022-07-01 02:43:30|163262.6|163034.7|163293.6|163006.9|163315.7|163034.7|163259.2|162973.1|34
1656643420000|2022-07-01 02:43:40|163302.8|163001.1|163301.9|162995.9|163319.7|163007.9|163296.4|162976.7|35
1656643430000|2022-07-01 02:43:50|163299.5|162996.4|163270.6|163023.2|163299.5|163036.6|163266.3|162996.4|23
1656643440000|2022-07-01 02:44:00|163270.3|163024.2|163260.9|163033|163279.9|163033|163260.9|163018.2|30
1656643450000|2022-07-01 02:44:10|163259.7|163031.7|163252.5|163042.1|163262.1|163042.5|163244.1|163031.7|21
1656643460000|2022-07-01 02:44:20|163247.7|163043.2|163249.9|163038.8|163260|163043.2|163245.1|163029.1|22
1656643470000|2022-07-01 02:44:30|163253.9|163032.4|163288.3|162998.8|163310.1|163035.4|163246.7|162966.5|36
1656643480000|2022-07-01 02:44:40|163288.4|162998|163276.5|163004.7|163291.9|163005.6|163276.3|162998|38
1656643490000|2022-07-01 02:44:50|163276.9|163003.9|163256.9|163026.5|163285.5|163029.3|163256.6|162998.5|29
1656643500000|2022-07-01 02:45:00|163257.3|163026|163254.5|163041.7|163282.7|163074.8|163203.6|163016|36
1656643510000|2022-07-01 02:45:10|163250.3|163040.7|163244.9|163037.8|163255.8|163041.2|163240|163028.8|33
1656643520000|2022-07-01 02:45:20|163245.2|163037.2|163257|163026|163275.3|163038.6|163242.3|163014.4|31
1656643530000|2022-07-01 02:45:30|163255.4|163024.2|163262.9|163021.8|163274|163026.4|163255.4|163012.7|33
1656643540000|2022-07-01 02:45:40|163261.6|163021.9|163201.9|163071.9|163261.6|163071.9|163201.9|163021.9|16
1656643550000|2022-07-01 02:45:50|163238.3|163032.2|163263.8|163023.8|163263.8|163083.1|163191.6|163023.8|29
1656643560000|2022-07-01 02:46:00|163249.1|163021.5|163247.4|163014.7|163261.1|163066.2|163190.4|163006.1|36
1656643570000|2022-07-01 02:46:10|163262.2|163000.5|163232.9|162987|163273.4|163061|163189.6|162952.2|35
1656643580000|2022-07-01 02:46:20|163255.7|162948.7|163227.6|162980.5|163255.7|162983.9|163221|162942.6|36
1656643590000|2022-07-01 02:46:30|163227.7|162980|163225.7|162979.1|163231.7|162982|163217.6|162973.8|28
1656643600000|2022-07-01 02:46:40|163221|162978.9|163209.3|162997.2|163222.2|163040.5|163168.1|162978.9|28
1656643610000|2022-07-01 02:46:50|163208.3|162996.4|163153.9|163023.9|163208.3|163039.5|163152.1|162982.2|34
1656643620000|2022-07-01 02:47:00|163152.5|163022.5|163153.1|163023.1|163192.5|163025.9|163151|162986.1|32
1656643630000|2022-07-01 02:47:10|163152|163022|163214.9|163001.6|163214.9|163023.4|163152|162981.6|31
1656643640000|2022-07-01 02:47:20|163214.7|163001.7|163235.3|162986.1|163260.1|163005.3|163207.2|162956.9|33
1656643650000|2022-07-01 02:47:30|163235.4|162986.6|163216.7|163008.7|163237.3|163008.7|163216.7|162984.4|28
1656643660000|2022-07-01 02:47:40|163213.4|163010|163222.9|163006.5|163226.4|163047.9|163175.8|163001.9|23
1656643670000|2022-07-01 02:47:50|163220.4|163006.1|163173.9|163043.9|163220.4|163054.3|163170.7|163004.6|34
1656643680000|2022-07-01 02:48:00|163174.6|163044.6|163221.1|163005.1|163231|163050.7|163174.6|163003|33
1656643690000|2022-07-01 02:48:10|163223.6|163003.7|163216.3|163008.3|163227.7|163011.4|163213.5|163000.4|29
1656643700000|2022-07-01 02:48:20|163217.6|163011.5|163237.6|162979.9|163283.1|163048|163178|162955.2|34
1656643710000|2022-07-01 02:48:30|163237.7|162980.2|163225.5|163007.6|163241.2|163014|163214.4|162972.8|26
1656643720000|2022-07-01 02:48:40|163225|163009.4|163224.5|163004.1|163227.8|163009.4|163214.8|163001.8|33
1656643730000|2022-07-01 02:48:50|163223.4|163004.3|163174.8|163044.8|163223.4|163050.5|163172.1|163004.3|24
1656643740000|2022-07-01 02:49:00|163173.2|163043.2|163175.4|163045.4|163175.9|163045.9|163172.4|163042.4|25
1656643750000|2022-07-01 02:49:10|163175.6|163045.6|163174|163044|163210.5|163046.3|163173.2|163007.2|23
1656643760000|2022-07-01 02:49:20|163175.3|163045.3|163167|163037|163175.3|163045.3|163166.5|163036.5|25
1656643770000|2022-07-01 02:49:30|163172.1|163042.1|163177|163047|163212.5|163054.2|163167.3|163007.3|34
1656643780000|2022-07-01 02:49:40|163176.8|163046.8|163235.8|163018|163246.3|163055.3|163176.8|163003.3|36
1656643790000|2022-07-01 02:49:50|163238|163016.4|163240.9|163014.1|163254.6|163018.3|163229.6|163005.8|34
1656643800000|2022-07-01 02:50:00|163240.7|163014.6|163241.4|163016.8|163244.3|163019.8|163237.3|163013.2|30
1656643810000|2022-07-01 02:50:10|163240.5|163016.3|163270.3|163001.8|163289.8|163018.3|163239.9|162972.7|34
1656643820000|2022-07-01 02:50:20|163262|163008.4|163248.1|163020.8|163275.2|163022.1|163243.5|163001.1|33
1656643830000|2022-07-01 02:50:30|163244.8|163021|163245|163019.7|163257.1|163021.9|163242.6|163007.7|34
1656643840000|2022-07-01 02:50:40|163245.7|163019.6|163246.6|163031.2|163256.6|163070.5|163198.9|163019.6|36
1656643850000|2022-07-01 02:50:50|163247.4|163028.9|163236.6|163030.9|163248|163034.3|163235.7|163028.5|33
1656643860000|2022-07-01 02:51:00|163238.2|163032.1|163294.4|163005.1|163305.7|163035.5|163238.2|162995|32
1656643870000|2022-07-01 02:51:10|163292.6|163005|163259.9|163032.1|163298.7|163035|163258.9|163001.1|28
1656643880000|2022-07-01 02:51:20|163258.9|163030|163258.8|163030.6|163267.7|163034|163256|163027.6|28
1656643890000|2022-07-01 02:51:30|163260.3|163032|163247|163035.8|163262.4|163039.5|163246.8|163031.2|30
1656643900000|2022-07-01 02:51:40|163246.9|163038.5|163268.1|163032.8|163282.7|163078.8|163208.8|163021.1|30
1656643910000|2022-07-01 02:51:50|163266.4|163033.2|163278.6|163024.9|163285.7|163033.8|163260.7|163018.3|23
1656643920000|2022-07-01 02:52:00|163281.4|163021.5|163276|163028.7|163285.1|163030.6|163271.8|163020.2|32
1656643930000|2022-07-01 02:52:10|163272|163030.9|163272.2|163050.2|163299.5|163075.2|163205.1|163024.6|28
1656643940000|2022-07-01 02:52:20|163264.1|163046.4|163270.6|163039|163283.6|163046.4|163254.1|163034.1|34
1656643950000|2022-07-01 02:52:30|163271.5|163040.4|163262.3|163043.5|163273.4|163045.9|163259.6|163037.6|23
1656643960000|2022-07-01 02:52:40|163264.5|163042.4|163280.1|163040.9|163285.7|163045.2|163258|163035.2|23
1656643970000|2022-07-01 02:52:50|163279|163041|163276.2|163039.3|163284.3|163041.7|163265.6|163035.8|26
1656643980000|2022-07-01 02:53:00|163274.7|163038.2|163265.3|163045.3|163286.7|163057|163258.4|163032.3|34
1656643990000|2022-07-01 02:53:10|163263.1|163054.2|163260.6|163037.5|163274.8|163077|163202.5|163033|32
1656644000000|2022-07-01 02:53:20|163253.8|163032.8|163239.5|163038.7|163276.6|163091|163205.1|163032.8|30
1656644010000|2022-07-01 02:53:30|163266.1|163037|163273.2|163048.9|163297|163055.8|163247.7|163032.3|27
1656644020000|2022-07-01 02:53:40|163271.4|163049.3|163276.7|163040.8|163283.9|163049.3|163267.4|163033.9|31
1656644030000|2022-07-01 02:53:50|163273.4|163042.5|163282.8|163036.8|163283.8|163044.3|163272.1|163033.8|35
1656644040000|2022-07-01 02:54:00|163283.5|163036.5|163274|163053.8|163291.7|163093.2|163214.1|163035.3|37
1656644050000|2022-07-01 02:54:10|163252.4|163047.2|163260|163058.8|163277.9|163108.4|163218.2|163037|32
1656644060000|2022-07-01 02:54:20|163264.4|163063|163362.7|163106.9|163362.7|163142.3|163223.9|163054.3|33
1656644070000|2022-07-01 02:54:30|163360.8|163109.2|163327.4|163078.8|163360.8|163122.6|163327.2|163071.1|29
1656644080000|2022-07-01 02:54:40|163322.9|163086.1|163332.6|163070.8|163340.2|163086.1|163317.8|163062.2|30
1656644090000|2022-07-01 02:54:50|163332|163068.5|163322.4|163077.1|163332|163077.1|163320.2|163066.7|25
1656644100000|2022-07-01 02:55:00|163319.8|163071.9|163314.5|163094|163324.8|163099.1|163302.4|163071.9|35
1656644110000|2022-07-01 02:55:10|163313.3|163092.3|163446.3|163126.8|163446.3|163182.8|163305.2|163076.4|34
1656644120000|2022-07-01 02:55:20|163415.1|163172.9|163466.3|163200.6|163498.1|163216.6|163415.1|163130|32
1656644130000|2022-07-01 02:55:30|163454.6|163210.2|163461.3|163202.7|163494.4|163213|163454.2|163194.2|29
1656644140000|2022-07-01 02:55:40|163461.6|163202.6|163472.5|163207|163488.4|163212.5|163456.2|163199.2|28
1656644150000|2022-07-01 02:55:50|163472.9|163206.4|163482.2|163189.3|163528.3|163226.5|163428.6|163186.3|28
1656644160000|2022-07-01 02:56:00|163438.2|163205.6|163479.5|163199.8|163495.7|163215.9|163438.2|163192.1|27
1656644170000|2022-07-01 02:56:10|163479.3|163200.5|163503.1|163193.2|163507.7|163238.2|163427.2|163155.7|30
1656644180000|2022-07-01 02:56:20|163477.6|163198.6|163474.4|163199.4|163502.8|163226.5|163447.6|163198.6|31
1656644190000|2022-07-01 02:56:30|163475.2|163203.8|163485.5|163243.4|163502.3|163266.6|163457.7|163197.8|25
1656644200000|2022-07-01 02:56:40|163492.7|163232.1|163489.3|163232.6|163495.7|163251.6|163487.2|163228.2|14
1656644210000|2022-07-01 02:56:50|163515.1|163251|163484.8|163246|163518.7|163251|163484.8|163226.2|18
1656644220000|2022-07-01 02:57:00|163495.1|163257|163487.6|163254.3|163500.7|163257|163481.4|163242.9|23
1656644230000|2022-07-01 02:57:10|163483.3|163250.5|163474.3|163239.6|163484.4|163250.5|163474.3|163234.2|16
1656644240000|2022-07-01 02:57:20|163487.6|163248.6|163473.2|163243.4|163491.7|163251.6|163473.2|163235.2|16
1656644250000|2022-07-01 02:57:30|163473.1|163243.5|163489.8|163236.9|163490.1|163250.3|163470.3|163231.8|19
1656644260000|2022-07-01 02:57:40|163486.2|163240.4|163499.9|163266.1|163505.4|163274.3|163478.8|163240.4|21
1656644270000|2022-07-01 02:57:50|163483.9|163274.8|163496.1|163269.1|163499|163311.2|163441.2|163261.2|21
1656644280000|2022-07-01 02:58:00|163496|163264.8|163484.7|163263.1|163500.1|163272.7|163484.7|163262.4|15
1656644290000|2022-07-01 02:58:10|163477|163265.7|163465.9|163265.1|163478.6|163301.3|163426.3|163248.5|18
1656644300000|2022-07-01 02:58:20|163465.8|163299.1|163515.5|163277.5|163515.5|163301.3|163429.1|163265.1|18
1656644310000|2022-07-01 02:58:30|163490.5|163279.4|163560.2|163351.3|163560.2|163393.2|163449|163274.6|31
1656644320000|2022-07-01 02:58:40|163570.4|163347.3|163527.9|163397.9|163576.4|163399|163527.9|163346.3|33
1656644330000|2022-07-01 02:58:50|163528.8|163398.8|163570.5|163369.7|163584.7|163407.3|163524.6|163355.6|34
1656644340000|2022-07-01 02:59:00|163536|163406|163577.1|163340.9|163584.5|163408.5|163521.7|163340.9|34
1656644350000|2022-07-01 02:59:10|163577|163341.3|163568.6|163361|163596.7|163402.5|163519.4|163341.3|34
1656644360000|2022-07-01 02:59:20|163568.9|163362.1|163574|163360.6|163582.6|163408.2|163519.5|163343.1|32
1656644370000|2022-07-01 02:59:30|163569.1|163354.7|163534|163404|163579.4|163413.7|163526.9|163354.7|36
1656644380000|2022-07-01 02:59:40|163534.2|163404.2|163533.6|163403.6|163579.6|163409.2|163530.5|163356.6|39
1656644390000|2022-07-01 02:59:50|163576.9|163370.1|163566.1|163357.9|163577.5|163405.8|163519.7|163348.9|36
1656644400000|2022-07-01 03:00:00|163566.7|163358.6|163547.7|163417.7|163573.9|163421.8|163524|163357.1|36
1656644410000|2022-07-01 03:00:10|163543.2|163413.2|163543.4|163413.4|163549.8|163419.8|163536.1|163406.1|39
1656644420000|2022-07-01 03:00:20|163545.4|163415.4|163522.9|163392.9|163545.4|163415.4|163509.4|163379.4|33
1656644430000|2022-07-01 03:00:30|163520.6|163390.6|163531.2|163401.2|163567.5|163404.6|163520.6|163364.8|34
1656644440000|2022-07-01 03:00:40|163533.3|163403.3|163584.5|163357.9|163593.4|163405.2|163525|163356|32
1656644450000|2022-07-01 03:00:50|163584.7|163357.8|163589.8|163376.2|163594.6|163379.7|163580.7|163357.8|36
1656644460000|2022-07-01 03:01:00|163589.7|163376.9|163581.2|163370.8|163595.4|163381.3|163578.7|163361.6|36
1656644470000|2022-07-01 03:01:10|163589.9|163370.7|163583.3|163363.3|163591.6|163430.1|163534.4|163363.3|35
1656644480000|2022-07-01 03:01:20|163585.9|163366.5|163577.1|163369.7|163587.1|163405.3|163534.5|163353.3|40
1656644490000|2022-07-01 03:01:30|163583.5|163366.5|163548.5|163418.5|163595.8|163421.6|163542.6|163366.5|33
1656644500000|2022-07-01 03:01:40|163581.4|163380|163588.1|163383|163588.1|163422.6|163544.7|163376|38
1656644510000|2022-07-01 03:01:50|163587.8|163383.7|163581.7|163355.2|163588.3|163423.5|163542.7|163354.7|32
1656644520000|2022-07-01 03:02:00|163580.5|163358.3|163566|163361.9|163583.3|163413.6|163529.7|163358.3|38
1656644530000|2022-07-01 03:02:10|163537.2|163407.2|163537.1|163407.1|163571.6|163413.8|163527.3|163354.8|31
1656644540000|2022-07-01 03:02:20|163537|163407|163528.2|163398.2|163564.2|163409.6|163524.6|163359.4|33
1656644550000|2022-07-01 03:02:30|163527.9|163397.9|163529|163399|163571.4|163408.5|163514.4|163360|33
1656644560000|2022-07-01 03:02:40|163570.8|163369.8|163547.2|163417.2|163583.5|163421.9|163536.2|163369.8|32
1656644570000|2022-07-01 03:02:50|163545.1|163415.1|163553.2|163423.2|163584|163426.4|163542.9|163383.6|33
1656644580000|2022-07-01 03:03:00|163552.6|163422.6|163557.6|163357.4|163576.5|163422.6|163513.2|163338.6|36
1656644590000|2022-07-01 03:03:10|163517.2|163387.2|163521.6|163391.6|163576.7|163399.5|163509.6|163357.2|39
1656644600000|2022-07-01 03:03:20|163524|163394|163555.6|163350.6|163569.1|163397.6|163522.4|163350.6|35
1656644610000|2022-07-01 03:03:30|163555.2|163352.2|163516|163386|163567.5|163393.3|163509.5|163336.2|39
1656644620000|2022-07-01 03:03:40|163514.1|163384.1|163562.1|163344.8|163565.3|163390.4|163511.5|163344.8|37
1656644630000|2022-07-01 03:03:50|163555|163351.1|163587|163344.9|163587|163405.9|163523.5|163344.9|33
1656644640000|2022-07-01 03:04:00|163583.6|163351.4|163534.5|163404.5|163598.7|163408.9|163529.8|163348|37
1656644650000|2022-07-01 03:04:10|163574|163365.7|163570.4|163355.6|163578.7|163367.9|163568.6|163352.3|34
1656644660000|2022-07-01 03:04:20|163569.1|163355.7|163566.2|163352.4|163584.1|163398.6|163515.9|163335.7|38
1656644670000|2022-07-01 03:04:30|163556.5|163351.5|163528.7|163398.7|163581.5|163417.2|163528.7|163349|21
1656644680000|2022-07-01 03:04:40|163532.9|163402.9|163521.5|163391.5|163540.2|163410.2|163521.1|163391.1|28
1656644690000|2022-07-01 03:04:50|163523.9|163393.9|163574.4|163360|163580.5|163399.8|163520.6|163358.8|36
1656644700000|2022-07-01 03:05:00|163577.2|163362.3|163536.2|163406.2|163577.6|163407.1|163526|163357.2|34
1656644710000|2022-07-01 03:05:10|163534.2|163404.2|163533.4|163403.4|163569.1|163406.1|163529.6|163365.8|38
1656644720000|2022-07-01 03:05:20|163534.2|163404.2|163568.6|163355.3|163570.8|163407|163523.9|163349.9|33
1656644730000|2022-07-01 03:05:30|163564.1|163361.3|163547.2|163417.2|163575|163417.2|163527.6|163355.1|32
1656644740000|2022-07-01 03:05:40|163549.5|163419.5|163541.5|163411.5|163549.5|163419.5|163536.9|163406.9|29
1656644750000|2022-07-01 03:05:50|163541.2|163411.2|163570.9|163358.9|163572|163412.7|163527.9|163358.9|26
1656644760000|2022-07-01 03:06:00|163526.9|163396.9|163529.1|163399.1|163567.3|163400.1|163522|163359.8|34
1656644770000|2022-07-01 03:06:10|163545|163415|163540.6|163410.6|163545|163415|163539.5|163409.5|29
1656644780000|2022-07-01 03:06:20|163539.9|163409.9|163525.8|163395.8|163570.2|163414.1|163525.8|163356.9|33
1656644790000|2022-07-01 03:06:30|163566.2|163360.3|163537.4|163407.4|163570.2|163408.1|163533.8|163345.8|30
1656644800000|2022-07-01 03:06:40|163535.5|163405.5|163539.3|163409.3|163542.6|163412.6|163534.5|163404.5|23
1656644810000|2022-07-01 03:06:50|163538.6|163408.6|163561.9|163352.6|163569.3|163412.8|163538.6|163349.4|33
1656644820000|2022-07-01 03:07:00|163556.9|163356.8|163564.3|163353.4|163570.7|163361.9|163556.9|163348.4|37
1656644830000|2022-07-01 03:07:10|163565.7|163352.3|163551.1|163421.1|163565.7|163421.7|163534.2|163352.3|20
1656644840000|2022-07-01 03:07:20|163550.3|163420.3|163549.7|163419.7|163551.1|163421.1|163541|163411|22
1656644850000|2022-07-01 03:07:30|163550.2|163420.2|163573.8|163373|163575|163420.2|163535.7|163367.3|29
1656644860000|2022-07-01 03:07:40|163539.1|163409.1|163564.2|163359|163573|163409.6|163527.7|163349.2|35
1656644870000|2022-07-01 03:07:50|163565.5|163357.5|163544.7|163414.7|163568.9|163416.3|163537.8|163354.9|31
1656644880000|2022-07-01 03:08:00|163539.6|163409.6|163556.1|163426.1|163557.3|163427.3|163538.3|163408.3|27
1656644890000|2022-07-01 03:08:10|163554.1|163424.1|163554.1|163424.1|163555.6|163425.6|163547.9|163417.9|27
1656644900000|2022-07-01 03:08:20|163553.7|163423.7|163551.4|163421.4|163584.2|163433.5|163550.4|163378.8|30
1656644910000|2022-07-01 03:08:30|163550.9|163420.9|163547|163417|163606.4|163421.7|163547|163356.4|15
1656644920000|2022-07-01 03:08:40|163549|163419|163559.6|163357.4|163590.7|163420|163525.5|163353.5|27
1656644930000|2022-07-01 03:08:50|163564.9|163360.8|163572.4|163372|163572.4|163405.6|163522.1|163344.1|21
1656644940000|2022-07-01 03:09:00|163554|163424|163562.9|163355.3|163568.7|163425.3|163524.6|163343.4|34
1656644950000|2022-07-01 03:09:10|163562.8|163354.2|163535.5|163405.5|163570.8|163405.5|163529.5|163345.1|32
1656644960000|2022-07-01 03:09:20|163572.6|163365|163576.9|163373.6|163582.5|163408.8|163538.8|163360|18
1656644970000|2022-07-01 03:09:30|163575.7|163372.5|163561.4|163353.8|163579.9|163410.7|163540.7|163351.4|21
1656644980000|2022-07-01 03:09:40|163562.1|163354.5|163533.2|163403.2|163566.8|163406.7|163519.9|163353.3|36
1656644990000|2022-07-01 03:09:50|163534|163404|163549.4|163419.4|163569.4|163420.6|163520.8|163348.8|32
1656645000000|2022-07-01 03:10:00|163547.1|163417.1|163543.7|163413.7|163589.9|163419.7|163541.6|163380.7|22
1656645010000|2022-07-01 03:10:10|163543.8|163413.8|163523.1|163393.1|163568.3|163415|163516.3|163344.6|31
1656645020000|2022-07-01 03:10:20|163526.3|163396.3|163543.9|163413.9|163571.6|163418.5|163522.2|163359.3|25
1656645030000|2022-07-01 03:10:30|163545.8|163415.8|163545.5|163415.5|163546.9|163416.9|163543.4|163413.4|20
1656645040000|2022-07-01 03:10:40|163545.1|163415.1|163534.2|163404.2|163546.7|163416.7|163531.1|163401.1|15
1656645050000|2022-07-01 03:10:50|163532.5|163402.5|163528.3|163398.3|163574.6|163405.1|163526.4|163356.6|34
1656645060000|2022-07-01 03:11:00|163528.4|163398.4|163547.8|163417.8|163563|163417.8|163522.8|163358.9|35
1656645070000|2022-07-01 03:11:10|163548.9|163418.9|163544.7|163414.7|163548.9|163418.9|163544.5|163414.5|11
1656645080000|2022-07-01 03:11:20|163545.7|163415.7|163538.7|163408.7|163545.9|163415.9|163531|163401|18
1656645090000|2022-07-01 03:11:30|163537.3|163407.3|163634.2|163504.2|163650.2|163520.2|163535|163376.6|33
1656645100000|2022-07-01 03:11:40|163636.7|163506.7|163654.4|163524.4|163654.4|163524.4|163631.7|163501.7|31
1656645110000|2022-07-01 03:11:50|163653.8|163523.8|163644.1|163514.1|163711.8|163547.5|163644.1|163475.4|35
1656645120000|2022-07-01 03:12:00|163640.8|163510.8|163632.3|163502.3|163672.6|163511|163614.9|163465.4|36
1656645130000|2022-07-01 03:12:10|163631.7|163501.7|163652.7|163522.7|163665.4|163527.9|163629.9|163459.6|38
1656645140000|2022-07-01 03:12:20|163654.2|163524.2|163667.2|163537.2|163706.6|163548.3|163651.7|163497.8|31
1656645150000|2022-07-01 03:12:30|163667.1|163537.1|163666.6|163536.6|163681.3|163551.3|163664.3|163534.3|32
1656645160000|2022-07-01 03:12:40|163666.5|163536.5|163605.7|163475.7|163667.9|163537.9|163602.3|163472.3|37
1656645170000|2022-07-01 03:12:50|163605.5|163475.5|163614.3|163484.3|163618.3|163488.3|163600.6|163470.6|32
1656645180000|2022-07-01 03:13:00|163615.1|163485.1|163621.4|163491.4|163629|163499|163615.1|163485.1|34
1656645190000|2022-07-01 03:13:10|163621.1|163491.1|163627.1|163497.1|163634.6|163504.6|163620.8|163490.8|30
1656645200000|2022-07-01 03:13:20|163627.3|163497.3|163621.2|163491.2|163629.3|163499.3|163620.6|163490.6|26
1656645210000|2022-07-01 03:13:30|163623|163493|163622.1|163492.1|163627.5|163497.5|163618.7|163488.7|36
1656645220000|2022-07-01 03:13:40|163621.5|163491.5|163620.8|163490.8|163625.6|163495.6|163615.3|163485.3|28
1656645230000|2022-07-01 03:13:50|163620.5|163490.5|163617.4|163487.4|163621.1|163491.1|163598.7|163468.7|20
1656645240000|2022-07-01 03:14:00|163618.3|163488.3|163615.4|163485.4|163618.3|163488.3|163615.4|163485.4|13
1656645250000|2022-07-01 03:14:10|163605.9|163475.9|163615.8|163485.8|163618.3|163488.3|163605.9|163475.9|35
1656645260000|2022-07-01 03:14:20|163613.9|163483.9|163613.8|163483.8|163617.9|163487.9|163609.7|163479.7|34
1656645270000|2022-07-01 03:14:30|163614.2|163484.2|163619.6|163489.6|163620.7|163490.7|163613.2|163483.2|32
1656645280000|2022-07-01 03:14:40|163619.7|163489.7|163615.5|163485.5|163622.7|163492.7|163607.7|163477.7|29
1656645290000|2022-07-01 03:14:50|163615.1|163485.1|163616.2|163486.2|163618|163488|163612.4|163482.4|33
1656645300000|2022-07-01 03:15:00|163616.3|163486.3|163621.1|163491.1|163623.5|163493.5|163612.9|163482.9|31
1656645310000|2022-07-01 03:15:10|163622.3|163492.3|163619.6|163489.6|163622.8|163492.8|163615.8|163485.8|21
1656645320000|2022-07-01 03:15:20|163618.4|163488.4|163612.2|163482.2|163620.5|163490.5|163610.9|163480.9|33
1656645330000|2022-07-01 03:15:30|163613.5|163483.5|163610.9|163480.9|163615.2|163485.2|163607.3|163477.3|36
1656645340000|2022-07-01 03:15:40|163610.5|163480.5|163606.1|163476.1|163612.4|163482.4|163601.3|163471.3|38
1656645350000|2022-07-01 03:15:50|163606.8|163476.8|163608.1|163478.1|163612.1|163482.1|163606|163476|33
1656645360000|2022-07-01 03:16:00|163608.3|163478.3|163609.1|163479.1|163612.7|163482.7|163607.1|163477.1|27
1656645370000|2022-07-01 03:16:10|163609.2|163479.2|163614.2|163484.2|163620.8|163490.8|163608.5|163478.5|23
1656645380000|2022-07-01 03:16:20|163614.6|163484.6|163614.1|163484.1|163621.8|163491.8|163613.3|163483.3|25
1656645390000|2022-07-01 03:16:30|163615.4|163485.4|163615.1|163485.1|163621.8|163491.8|163610.4|163480.4|33
1656645400000|2022-07-01 03:16:40|163617.4|163487.4|163621.7|163491.7|163629.7|163499.7|163614.6|163484.6|27
1656645410000|2022-07-01 03:16:50|163623.7|163493.7|163620.3|163490.3|163629|163499|163619.2|163489.2|32
1656645420000|2022-07-01 03:17:00|163618.3|163488.3|163623|163493|163624.5|163494.5|163618.3|163488.3|25
1656645430000|2022-07-01 03:17:10|163622.1|163492.1|163615.3|163485.3|163622.2|163492.2|163609.7|163479.7|28
1656645440000|2022-07-01 03:17:20|163615|163485|163624.1|163494.1|163624.1|163494.1|163613.8|163483.8|33
1656645450000|2022-07-01 03:17:30|163625|163495|163620.8|163490.8|163625|163495|163620.8|163490.8|18
1656645460000|2022-07-01 03:17:40|163620.9|163490.9|163616.3|163486.3|163626.2|163496.2|163612.7|163482.7|24
1656645470000|2022-07-01 03:17:50|163614.1|163484.1|163610.4|163480.4|163614.8|163484.8|163608.6|163478.6|23
1656645480000|2022-07-01 03:18:00|163610.1|163480.1|163613.8|163483.8|163617.3|163487.3|163610.1|163480.1|32
1656645490000|2022-07-01 03:18:10|163613.7|163483.7|163603.3|163473.3|163620.3|163490.3|163603.3|163473.3|32
1656645500000|2022-07-01 03:18:20|163619.9|163489.9|163618.4|163488.4|163623.8|163493.8|163612.8|163482.8|34
1656645510000|2022-07-01 03:18:30|163617.4|163487.4|163618.6|163488.6|163622.4|163492.4|163616.1|163486.1|19
1656645520000|2022-07-01 03:18:40|163620.1|163490.1|163613.3|163483.3|163620.1|163490.1|163612.1|163482.1|26
1656645530000|2022-07-01 03:18:50|163613.1|163483.1|163606|163476|163613.1|163483.1|163595|163465|30
1656645540000|2022-07-01 03:19:00|163607.1|163477.1|163607.1|163477.1|163607.1|163477.1|163604|163474|20
1656645550000|2022-07-01 03:19:10|163605.4|163475.4|163596.3|163466.3|163605.4|163475.4|163568.3|163438.3|38
1656645560000|2022-07-01 03:19:20|163596.2|163466.2|163603.2|163473.2|163605|163475|163592.1|163462.1|37
1656645570000|2022-07-01 03:19:30|163603.6|163473.6|163609.6|163479.6|163612|163482|163601|163471|34
1656645580000|2022-07-01 03:19:40|163608.6|163478.6|163612.9|163482.9|163614.4|163484.4|163607.2|163477.2|34
1656645590000|2022-07-01 03:19:50|163612|163482|163632.7|163502.7|163632.7|163502.7|163612|163482|34
1656645600000|2022-07-01 03:20:00|163629.4|163499.4|163632.9|163502.9|163634.9|163504.9|163625|163495|39
1656645610000|2022-07-01 03:20:10|163670|163468|163606.6|163476.6|163670|163500.3|163602.3|163468|37
1656645620000|2022-07-01 03:20:20|163603.8|163473.8|163602.6|163472.6|163606.6|163476.6|163600.7|163470.7|37
1656645630000|2022-07-01 03:20:30|163601|163471|163573.4|163443.4|163601|163471|163570.1|163440.1|33
1656645640000|2022-07-01 03:20:40|163573.6|163443.6|163600.4|163470.4|163601.1|163471.1|163573.6|163443.6|38
1656645650000|2022-07-01 03:20:50|163600.5|163470.5|163609.7|163479.7|163610.2|163480.2|163599.6|163469.6|35
1656645660000|2022-07-01 03:21:00|163609.8|163479.8|163606.6|163476.6|163614.5|163484.5|163604.9|163474.9|33
1656645670000|2022-07-01 03:21:10|163606|163476|163611.4|163481.4|163611.7|163481.7|163605.3|163475.3|30
1656645680000|2022-07-01 03:21:20|163611.5|163481.5|163608.5|163478.5|163613.2|163483.2|163602.5|163472.5|38
1656645690000|2022-07-01 03:21:30|163605.4|163475.4|163612.6|163482.6|163613.5|163483.5|163603.7|163473.7|39
1656645700000|2022-07-01 03:21:40|163608.9|163478.9|163610.7|163480.7|163617.1|163487.1|163605.2|163475.2|37
1656645710000|2022-07-01 03:21:50|163610.3|163480.3|163593.7|163463.7|163610.8|163480.8|163593.7|163463.7|33
1656645720000|2022-07-01 03:22:00|163592.5|163462.5|163578.9|163448.9|163592.5|163462.5|163572.7|163442.7|35
1656645730000|2022-07-01 03:22:10|163580.2|163450.2|163585.5|163455.5|163589.2|163459.2|163579.5|163449.5|36
1656645740000|2022-07-01 03:22:20|163582|163452|163579.2|163449.2|163588.7|163458.7|163576.6|163446.6|38
1656645750000|2022-07-01 03:22:30|163581.7|163451.7|163586.9|163456.9|163586.9|163456.9|163570|163440|35
1656645760000|2022-07-01 03:22:40|163584.6|163454.6|163602.6|163472.6|163602.6|163472.6|163584.1|163454.1|31
1656645770000|2022-07-01 03:22:50|163602.8|163472.8|163601.3|163471.3|163607.6|163477.6|163594.9|163464.9|30
1656645780000|2022-07-01 03:23:00|163599.7|163469.7|163605.5|163475.5|163608.5|163478.5|163599|163469|30
1656645790000|2022-07-01 03:23:10|163605.9|163475.9|163607.9|163477.9|163612.2|163482.2|163603.7|163473.7|33
1656645800000|2022-07-01 03:23:20|163607.1|163477.1|163599.9|163469.9|163607.1|163477.1|163589.8|163459.8|29
1656645810000|2022-07-01 03:23:30|163595.5|163465.5|163598.7|163468.7|163601.8|163471.8|163595.5|163465.5|25
1656645820000|2022-07-01 03:23:40|163598.1|163468.1|163604.4|163474.4|163606.5|163476.5|163588.9|163458.9|34
1656645830000|2022-07-01 03:23:50|163605.2|163475.2|163612.9|163482.9|163614.5|163484.5|163600.1|163470.1|33
1656645840000|2022-07-01 03:24:00|163612.8|163482.8|163624.6|163494.6|163624.6|163509.6|163598.2|163480.8|28
1656645850000|2022-07-01 03:24:10|163621.1|163491.1|163622.5|163492.5|163625.8|163495.8|163615|163485|24
1656645860000|2022-07-01 03:24:20|163622.1|163492.1|163621.3|163491.3|163625.2|163495.2|163618.8|163488.8|29
1656645870000|2022-07-01 03:24:30|163621.8|163491.8|163620.3|163490.3|163625.7|163495.7|163619.6|163489.6|28
1656645880000|2022-07-01 03:24:40|163622.5|163492.5|163624.3|163494.3|163627|163497|163622.4|163492.4|32
1656645890000|2022-07-01 03:24:50|163624|163494|163626|163496|163626|163496|163618.6|163488.6|27
1656645900000|2022-07-01 03:25:00|163622.8|163492.8|163625.2|163495.2|163625.8|163495.8|163616.9|163486.9|32
1656645910000|2022-07-01 03:25:10|163625|163495|163622.3|163492.3|163627.6|163497.6|163621.8|163491.8|25
1656645920000|2022-07-01 03:25:20|163624.8|163494.8|163620.9|163490.9|163629.2|163499.2|163620.9|163490.9|29
1656645930000|2022-07-01 03:25:30|163621.1|163491.1|163622.5|163492.5|163633.1|163503.1|163618.6|163488.6|29
1656645940000|2022-07-01 03:25:40|163624.7|163494.7|163603.8|163513.8|163634.3|163518|163603.8|163491.3|33
1656645950000|2022-07-01 03:25:50|163604.8|163514.8|163547.1|163417.1|163642.7|163517|163540.7|163410.7|32
1656645960000|2022-07-01 03:26:00|163540.5|163410.5|163549.6|163419.6|163549.6|163419.6|163539.5|163409.5|38
1656645970000|2022-07-01 03:26:10|163549.4|163419.4|163594.5|163464.5|163605.5|163475.5|163545.9|163415.9|38
1656645980000|2022-07-01 03:26:20|163599.4|163469.4|163607.1|163477.1|163607.6|163477.6|163594.5|163464.5|36
1656645990000|2022-07-01 03:26:30|163606.2|163476.2|163620.4|163490.4|163620.8|163490.8|163602.3|163472.3|31
1656646000000|2022-07-01 03:26:40|163624.7|163494.7|163616.5|163486.5|163625.8|163495.8|163612.1|163482.1|38
1656646010000|2022-07-01 03:26:50|163616.1|163486.1|163620|163490|163624.2|163494.2|163615.7|163485.7|38
1656646020000|2022-07-01 03:27:00|163620.7|163490.7|163605.4|163515.4|163633.1|163515.4|163605.4|163486.6|39
1656646030000|2022-07-01 03:27:10|163630.5|163500.5|163632.2|163502.2|163634.6|163504.6|163625.1|163495.1|34
1656646040000|2022-07-01 03:27:20|163632.7|163502.7|163628|163498|163632.7|163502.7|163626.4|163496.4|33
1656646050000|2022-07-01 03:27:30|163629.3|163499.3|163637|163507|163637|163507|163626.7|163496.7|33
1656646060000|2022-07-01 03:27:40|163636.8|163506.8|163629.5|163499.5|163636.8|163506.8|163623.3|163493.3|24
1656646070000|2022-07-01 03:27:50|163629.2|163499.2|163612|163522|163629.2|163526.2|163606|163497.9|30
1656646080000|2022-07-01 03:28:00|163611.7|163521.7|163615.3|163525.3|163637.1|163527|163609.4|163502.5|35
1656646090000|2022-07-01 03:28:10|163616.4|163526.4|163625.6|163495.6|163632.5|163526.7|163612.1|163495.5|32
1656646100000|2022-07-01 03:28:20|163625.3|163495.3|163624.2|163494.2|163629|163499|163621.1|163491.1|31
1656646110000|2022-07-01 03:28:30|163624|163494|163614.1|163484.1|163624|163494|163612.9|163482.9|29
1656646120000|2022-07-01 03:28:40|163614.8|163484.8|163612|163482|163617.4|163487.4|163606|163476|34
1656646130000|2022-07-01 03:28:50|163612.1|163482.1|163612.2|163482.2|163615.7|163485.7|163607.4|163477.4|36
1656646140000|2022-07-01 03:29:00|163613.3|163483.3|163618.4|163488.4|163621.3|163491.3|163613.1|163483.1|30
1656646150000|2022-07-01 03:29:10|163617.8|163487.8|163621.9|163491.9|163623.8|163493.8|163616.2|163486.2|30
1656646160000|2022-07-01 03:29:20|163620.7|163490.7|163612.4|163482.4|163622.5|163492.5|163612.4|163482.4|26
1656646170000|2022-07-01 03:29:30|163612.7|163482.7|163610.7|163480.7|163613.8|163483.8|163605.2|163475.2|33
1656646180000|2022-07-01 03:29:40|163611.4|163481.4|163611.8|163481.8|163617.2|163487.2|163610.6|163480.6|31
1656646190000|2022-07-01 03:29:50|163610.8|163480.8|163613.5|163483.5|163617.8|163487.8|163604.2|163474.2|32
1656646200000|2022-07-01 03:30:00|163614.3|163484.3|163614.6|163484.6|163616.4|163486.4|163607.3|163477.3|37
1656646210000|2022-07-01 03:30:10|163612.3|163482.3|163614.8|163484.8|163619.7|163489.7|163609.7|163479.7|34
1656646220000|2022-07-01 03:30:20|163616|163486|163616.9|163486.9|163618.2|163488.2|163614.6|163484.6|28
1656646230000|2022-07-01 03:30:30|163616.6|163486.6|163621.4|163491.4|163621.9|163491.9|163614.3|163484.3|33
1656646240000|2022-07-01 03:30:40|163621.5|163491.5|163613.7|163483.7|163621.5|163491.5|163613.3|163483.3|33
1656646250000|2022-07-01 03:30:50|163612.8|163482.8|163608.3|163478.3|163619.2|163489.2|163607.5|163477.5|36
1656646260000|2022-07-01 03:31:00|163614.4|163484.4|163600.5|163470.5|163616.7|163486.7|163598.8|163468.8|40
1656646270000|2022-07-01 03:31:10|163598.5|163468.5|163610.3|163480.3|163613|163483|163597.1|163467.1|34
1656646280000|2022-07-01 03:31:20|163611.3|163481.3|163617.5|163487.5|163617.5|163487.5|163607.8|163477.8|34
1656646290000|2022-07-01 03:31:30|163616.6|163486.6|163612.9|163482.9|163618.6|163488.6|163612.1|163482.1|36
1656646300000|2022-07-01 03:31:40|163613.3|163483.3|163603.7|163473.7|163614.1|163484.1|163602.2|163472.2|33
1656646310000|2022-07-01 03:31:50|163603.3|163473.3|163605.4|163475.4|163614.3|163484.3|163602.6|163472.6|35
1656646320000|2022-07-01 03:32:00|163605|163475|163619|163489|163622.2|163492.2|163605|163475|38
1656646330000|2022-07-01 03:32:10|163618.5|163488.5|163616.5|163486.5|163623.9|163493.9|163615|163485|35
1656646340000|2022-07-01 03:32:20|163613.8|163483.8|163608.9|163478.9|163618.7|163488.7|163605.4|163475.4|34
1656646350000|2022-07-01 03:32:30|163607.6|163477.6|163610.2|163480.2|163611.2|163481.2|163607.6|163477.6|29
1656646360000|2022-07-01 03:32:40|163611.1|163481.1|163612.3|163482.3|163613|163483|163610.1|163480.1|29
1656646370000|2022-07-01 03:32:50|163611.5|163481.5|163610|163480|163616.4|163486.4|163607.4|163477.4|31
1656646380000|2022-07-01 03:33:00|163609.7|163479.7|163612.3|163482.3|163616.2|163486.2|163608.6|163478.6|33
1656646390000|2022-07-01 03:33:10|163614.9|163484.9|163617.2|163487.2|163618.8|163488.8|163612|163482|35
1656646400000|2022-07-01 03:33:20|163617.4|163487.4|163612.2|163482.2|163619.8|163489.8|163612.2|163482.2|27
1656646410000|2022-07-01 03:33:30|163612.5|163482.5|163609.1|163479.1|163613|163483|163607.4|163477.4|33
1656646420000|2022-07-01 03:33:40|163608.9|163478.9|163612.3|163482.3|163617.2|163487.2|163607.2|163477.2|33
1656646430000|2022-07-01 03:33:50|163613|163483|163609|163479|163618.2|163488.2|163609|163479|29
1656646440000|2022-07-01 03:34:00|163611.5|163481.5|163608.6|163478.6|163616.2|163486.2|163604|163474|35
1656646450000|2022-07-01 03:34:10|163608|163478|163573.6|163443.6|163610|163480|163573.6|163443.6|31
1656646460000|2022-07-01 03:34:20|163575.5|163445.5|163577|163447|163579.7|163449.7|163571.1|163441.1|38
1656646470000|2022-07-01 03:34:30|163576.1|163446.1|163580.1|163450.1|163588.5|163458.5|163576.1|163446.1|31
1656646480000|2022-07-01 03:34:40|163579.3|163449.3|163578.4|163448.4|163580.8|163450.8|163573.1|163443.1|31
1656646490000|2022-07-01 03:34:50|163577.5|163447.5|163575.3|163445.3|163578.6|163448.6|163572.6|163442.6|28
1656646500000|2022-07-01 03:35:00|163576.1|163446.1|163573.7|163443.7|163579.6|163449.6|163565.7|163435.7|36
1656646510000|2022-07-01 03:35:10|163573.4|163443.4|163570|163440|163575.6|163445.6|163567.2|163437.2|26
1656646520000|2022-07-01 03:35:20|163570.3|163440.3|163572.6|163442.6|163578.2|163448.2|163566.8|163436.8|28
1656646530000|2022-07-01 03:35:30|163571.8|163441.8|163561|163431|163574.9|163444.9|163556.2|163426.2|32
1656646540000|2022-07-01 03:35:40|163562.6|163432.6|163569.3|163439.3|163570.5|163440.5|163560.1|163430.1|35
1656646550000|2022-07-01 03:35:50|163569.1|163439.1|163571|163441|163573.1|163443.1|163569.1|163439.1|29
1656646560000|2022-07-01 03:36:00|163572|163442|163573.2|163443.2|163579.7|163449.7|163570.2|163440.2|28
1656646570000|2022-07-01 03:36:10|163572.6|163442.6|163579.2|163449.2|163581.1|163451.1|163572.6|163442.6|27
1656646580000|2022-07-01 03:36:20|163576.9|163446.9|163574.6|163444.6|163583.8|163453.8|163571.1|163441.1|32
1656646590000|2022-07-01 03:36:30|163578|163448|163580.3|163450.3|163581.4|163451.4|163575.4|163445.4|32
1656646600000|2022-07-01 03:36:40|163577.8|163447.8|163568|163438|163577.9|163447.9|163567.4|163437.4|29
1656646610000|2022-07-01 03:36:50|163568.2|163438.2|163575.1|163445.1|163575.1|163445.1|163568|163438|27
1656646620000|2022-07-01 03:37:00|163575.2|163445.2|163579.5|163449.5|163579.6|163449.6|163573.2|163443.2|31
1656646630000|2022-07-01 03:37:10|163579.3|163449.3|163578.7|163448.7|163589.4|163459.4|163576.8|163446.8|34
1656646640000|2022-07-01 03:37:20|163583.4|163453.4|163584.2|163454.2|163584.7|163454.7|163578.6|163448.6|31
1656646650000|2022-07-01 03:37:30|163584.3|163454.3|163587.1|163457.1|163589.4|163459.4|163584.3|163454.3|23
1656646660000|2022-07-01 03:37:40|163587|163457|163585.9|163455.9|163588.6|163458.6|163585.3|163455.3|24
1656646670000|2022-07-01 03:37:50|163579.3|163449.3|163586.9|163456.9|163590.3|163460.3|163579.3|163449.3|30
1656646680000|2022-07-01 03:38:00|163588.4|163458.4|163586.3|163456.3|163593.3|163463.3|163581|163451|35
1656646690000|2022-07-01 03:38:10|163588.2|163458.2|163585.7|163455.7|163591.6|163461.6|163585.7|163455.7|31
1656646700000|2022-07-01 03:38:20|163585.6|163455.6|163599.4|163469.4|163601.9|163471.9|163585.2|163455.2|24
1656646710000|2022-07-01 03:38:30|163598.8|163468.8|163589|163459|163599.5|163469.5|163588|163458|27
1656646720000|2022-07-01 03:38:40|163589.6|163459.6|163591.7|163461.7|163594.8|163464.8|163586.9|163456.9|28
1656646730000|2022-07-01 03:38:50|163591.3|163461.3|163594.4|163464.4|163596|163466|163591.1|163461.1|35
1656646740000|2022-07-01 03:39:00|163593.9|163463.9|163595.2|163465.2|163597|163467|163592.7|163462.7|30
1656646750000|2022-07-01 03:39:10|163595.5|163465.5|163588.3|163458.3|163595.5|163465.5|163585.7|163455.7|32
1656646760000|2022-07-01 03:39:20|163586.6|163456.6|163589.8|163459.8|163590|163460|163583.9|163453.9|32
1656646770000|2022-07-01 03:39:30|163590.1|163460.1|163578.3|163448.3|163591.1|163461.1|163577.7|163447.7|25
1656646780000|2022-07-01 03:39:40|163579.6|163449.6|163593.7|163463.7|163601.3|163471.3|163575.9|163445.9|31
1656646790000|2022-07-01 03:39:50|163594.4|163464.4|163593.7|163463.7|163599.9|163469.9|163587|163457|30
1656646800000|2022-07-01 03:40:00|163593.2|163463.2|163606.1|163476.1|163608.9|163478.9|163588.4|163458.4|36
1656646810000|2022-07-01 03:40:10|163604.2|163474.2|163606.9|163476.9|163606.9|163476.9|163602.3|163472.3|24
1656646820000|2022-07-01 03:40:20|163606.1|163476.1|163611.6|163481.6|163611.6|163481.6|163603.9|163473.9|29
1656646830000|2022-07-01 03:40:30|163612.7|163482.7|163606.2|163476.2|163612.8|163482.8|163599.1|163469.1|32
1656646840000|2022-07-01 03:40:40|163605.7|163475.7|163603.9|163473.9|163606|163476|163602|163472|32
1656646850000|2022-07-01 03:40:50|163604.3|163474.3|163601.2|163471.2|163616.1|163486.1|163595|163465|34
1656646860000|2022-07-01 03:41:00|163600.4|163470.4|163605|163475|163610.6|163480.6|163597.8|163467.8|35
1656646870000|2022-07-01 03:41:10|163605.4|163475.4|163604.1|163474.1|163609|163479|163600.8|163470.8|22
1656646880000|2022-07-01 03:41:20|163604.6|163474.6|163593.3|163463.3|163604.7|163474.7|163593.3|163463.3|30
1656646890000|2022-07-01 03:41:30|163597.2|163467.2|163594.9|163464.9|163598.1|163468.1|163590|163460|25
1656646900000|2022-07-01 03:41:40|163595.9|163465.9|163590.7|163460.7|163599|163469|163588.5|163458.5|28
1656646910000|2022-07-01 03:41:50|163590.2|163460.2|163600.3|163470.3|163603.3|163473.3|163590|163460|26
1656646920000|2022-07-01 03:42:00|163600.6|163470.6|163603.6|163473.6|163608.5|163478.5|163596.3|163466.3|31
1656646930000|2022-07-01 03:42:10|163602.1|163472.1|163593.3|163463.3|163603.7|163473.7|163587.9|163457.9|31
1656646940000|2022-07-01 03:42:20|163590.6|163460.6|163592.8|163462.8|163598.1|163468.1|163590.2|163460.2|23
1656646950000|2022-07-01 03:42:30|163592.9|163462.9|163594.3|163464.3|163598.4|163468.4|163590.8|163460.8|26
1656646960000|2022-07-01 03:42:40|163594.5|163464.5|163597.6|163467.6|163605.1|163475.1|163594.1|163464.1|23
1656646970000|2022-07-01 03:42:50|163597.3|163467.3|163588.3|163458.3|163599.3|163469.3|163585|163455|31
1656646980000|2022-07-01 03:43:00|163595.8|163465.8|163601.3|163471.3|163607.6|163477.6|163576.2|163446.2|34
1656646990000|2022-07-01 03:43:10|163598.6|163468.6|163597.2|163467.2|163602.5|163472.5|163587.8|163457.8|28
1656647000000|2022-07-01 03:43:20|163595.9|163465.9|163596|163466|163600|163470|163593|163463|28
1656647010000|2022-07-01 03:43:30|163596.1|163466.1|163601.8|163471.8|163603.5|163473.5|163594.2|163464.2|25
1656647020000|2022-07-01 03:43:40|163603|163473|163602.6|163472.6|163605.1|163475.1|163595.7|163465.7|26
1656647030000|2022-07-01 03:43:50|163602|163472|163595|163465|163605.5|163475.5|163593.9|163463.9|20
1656647040000|2022-07-01 03:44:00|163594.5|163464.5|163601.1|163471.1|163604.8|163474.8|163588.9|163458.9|28
1656647050000|2022-07-01 03:44:10|163595.9|163465.9|163590.7|163460.7|163598.2|163468.2|163588.8|163458.8|27
1656647060000|2022-07-01 03:44:20|163590.1|163460.1|163595.1|163465.1|163598.5|163468.5|163588.5|163458.5|19
1656647070000|2022-07-01 03:44:30|163596.1|163466.1|163599.3|163469.3|163601.2|163471.2|163586.6|163456.6|30
1656647080000|2022-07-01 03:44:40|163591.4|163461.4|163603.8|163473.8|163604.3|163474.3|163585.7|163455.7|28
1656647090000|2022-07-01 03:44:50|163598.3|163468.3|163602.7|163472.7|163606.7|163476.7|163594.6|163464.6|23
1656647100000|2022-07-01 03:45:00|163601.7|163471.7|163611|163481|163611|163481|163601|163471|30
1656647110000|2022-07-01 03:45:10|163610.3|163480.3|163629.6|163499.6|163632.3|163502.3|163610.3|163480.3|38
1656647120000|2022-07-01 03:45:20|163626.9|163496.9|163630.8|163500.8|163642.9|163512.9|163626.2|163496.2|38
1656647130000|2022-07-01 03:45:30|163631.6|163501.6|163634.5|163504.5|163647.2|163517.2|163631.6|163501.6|37
1656647140000|2022-07-01 03:45:40|163634.1|163504.1|163623.2|163493.2|163640.1|163510.1|163618.2|163488.2|33
1656647150000|2022-07-01 03:45:50|163624.3|163494.3|163683|163553|163692.6|163562.6|163615.3|163485.3|36
1656647160000|2022-07-01 03:46:00|163685.3|163555.3|163670.6|163540.6|163688.8|163558.8|163665.6|163535.6|31
1656647170000|2022-07-01 03:46:10|163664|163534|163656.7|163526.7|163664|163534|163645.7|163515.7|38
1656647180000|2022-07-01 03:46:20|163652.9|163522.9|163659.4|163529.4|163684.9|163554.9|163650.3|163520.3|40
1656647190000|2022-07-01 03:46:30|163656.1|163526.1|163689.2|163559.2|163690.1|163560.1|163650.8|163520.8|39
1656647200000|2022-07-01 03:46:40|163670|163540|163674.6|163544.6|163692.1|163562.1|163666.3|163536.3|33
1656647210000|2022-07-01 03:46:50|163668.3|163538.3|163678.1|163548.1|163688.6|163558.6|163658|163528|33
1656647220000|2022-07-01 03:47:00|163677.9|163547.9|163734.9|163511.4|163746.3|163554|163672.6|163496.3|39
1656647230000|2022-07-01 03:47:10|163756|163498.9|163721.8|163505|163756|163552.5|163682.5|163498.9|39
1656647240000|2022-07-01 03:47:20|163722.2|163507.3|163711.2|163497.4|163727.9|163507.3|163711.2|163490.3|34
1656647250000|2022-07-01 03:47:30|163711.1|163497.7|163668.2|163538.2|163721.4|163545.3|163667.4|163496.2|34
1656647260000|2022-07-01 03:47:40|163668.3|163538.3|163675.8|163545.8|163683.3|163553.3|163655.6|163525.6|30
1656647270000|2022-07-01 03:47:50|163673.4|163543.4|163668.9|163538.9|163679.3|163549.3|163667.7|163537.7|30
1656647280000|2022-07-01 03:48:00|163676.6|163546.6|163685.3|163555.3|163685.5|163555.5|163673.8|163543.8|24
1656647290000|2022-07-01 03:48:10|163679.2|163549.2|163676.7|163546.7|163684.9|163554.9|163666.9|163536.9|25
1656647300000|2022-07-01 03:48:20|163677.4|163547.4|163664.2|163534.2|163683.8|163553.8|163664.2|163534.2|32
1656647310000|2022-07-01 03:48:30|163658.5|163528.5|163668.6|163538.6|163681.1|163551.1|163658.5|163528.5|21
1656647320000|2022-07-01 03:48:40|163669.3|163539.3|163669.5|163539.5|163682.3|163552.3|163668.3|163538.3|23
1656647330000|2022-07-01 03:48:50|163663.8|163533.8|163672|163542|163680.9|163550.9|163663.8|163533.8|28
1656647340000|2022-07-01 03:49:00|163676|163546|163673.5|163543.5|163678|163548|163667.1|163537.1|23
1656647350000|2022-07-01 03:49:10|163672.5|163542.5|163673.9|163543.9|163677.5|163547.5|163671.7|163541.7|23
1656647360000|2022-07-01 03:49:20|163671.8|163541.8|163670.9|163540.9|163683|163553|163657.4|163527.4|32
1656647370000|2022-07-01 03:49:30|163663.1|163533.1|163675|163545|163677|163547|163648.3|163518.3|18
1656647380000|2022-07-01 03:49:40|163669.1|163539.1|163672.9|163542.9|163685.4|163555.4|163652.9|163522.9|28
1656647390000|2022-07-01 03:49:50|163673.2|163543.2|163681.7|163551.7|163684.8|163554.8|163673.2|163543.2|33
1656647400000|2022-07-01 03:50:00|163681.5|163551.5|163677|163547|163683|163553|163675.8|163545.8|35
1656647410000|2022-07-01 03:50:10|163676.5|163546.5|163743.9|163613.9|163779.5|163649.5|163675.8|163545.8|31
1656647420000|2022-07-01 03:50:20|163745.6|163615.6|163746.7|163616.7|163794.3|163636.3|163740.5|163579.8|28
1656647430000|2022-07-01 03:50:30|163744.2|163614.2|163752.3|163622.3|163786.4|163624.3|163743.9|163582.8|25
1656647440000|2022-07-01 03:50:40|163749.1|163619.1|163751.2|163621.2|163790.3|163631.1|163746.9|163578.9|30
1656647450000|2022-07-01 03:50:50|163748.7|163618.7|163754.7|163624.7|163790.9|163627.6|163739.7|163585.6|29
1656647460000|2022-07-01 03:51:00|163752.9|163622.9|163782.8|163652.8|163805.4|163655.9|163752.9|163585|34
1656647470000|2022-07-01 03:51:10|163781.1|163651.1|163755.5|163625.5|163810.5|163651.1|163753.9|163582|37
1656647480000|2022-07-01 03:51:20|163760.9|163630.9|163763.4|163633.4|163769.9|163639.9|163757.1|163627.1|23
1656647490000|2022-07-01 03:51:30|163764.2|163634.2|163804.1|163586.9|163811.5|163639.6|163760.2|163585.9|34
1656647500000|2022-07-01 03:51:40|163805.3|163587.1|163757.7|163627.7|163805.3|163628.2|163757.7|163582.1|26
1656647510000|2022-07-01 03:51:50|163757.1|163627.1|163749.2|163619.2|163796|163630.8|163749.2|163592.7|23
1656647520000|2022-07-01 03:52:00|163749.1|163619.1|163794.6|163591.5|163799.4|163627.8|163749.1|163590.3|22
1656647530000|2022-07-01 03:52:10|163756.8|163626.8|163797.6|163586.4|163800.6|163626.8|163738.4|163575.2|28
1656647540000|2022-07-01 03:52:20|163798.9|163584.2|163754.5|163624.5|163798.9|163626.1|163752|163584.2|28
1656647550000|2022-07-01 03:52:30|163754.7|163624.7|163822.4|163692.4|163861.8|163731.8|163749.2|163619.2|31
1656647560000|2022-07-01 03:52:40|163830.3|163700.3|163805.9|163675.9|163830.3|163700.3|163777.5|163647.5|37
1656647570000|2022-07-01 03:52:50|163805.7|163675.7|163809.3|163679.3|163814.7|163684.7|163802.3|163672.3|30
1656647580000|2022-07-01 03:53:00|163809.7|163679.7|163800.6|163670.6|163811.4|163681.4|163800.6|163670.6|33
1656647590000|2022-07-01 03:53:10|163801.8|163671.8|163805.7|163675.7|163812|163682|163798.5|163668.5|33
1656647600000|2022-07-01 03:53:20|163801.1|163671.1|163812.1|163682.1|163816.4|163686.4|163797.5|163667.5|35
1656647610000|2022-07-01 03:53:30|163810.2|163680.2|163813.9|163683.9|163815.1|163685.1|163802.3|163672.3|32
1656647620000|2022-07-01 03:53:40|163814.4|163684.4|163807.8|163677.8|163814.6|163684.6|163803|163673|31
1656647630000|2022-07-01 03:53:50|163806.8|163676.8|163798.9|163668.9|163813.2|163683.2|163787.5|163657.5|33
1656647640000|2022-07-01 03:54:00|163811.7|163681.7|163804.1|163674.1|163813.5|163683.5|163792.3|163662.3|38
1656647650000|2022-07-01 03:54:10|163799.7|163669.7|163799.3|163669.3|163814.1|163684.1|163798.9|163668.9|30
1656647660000|2022-07-01 03:54:20|163805.4|163675.4|163809.7|163679.7|163809.7|163679.7|163796.9|163666.9|33
1656647670000|2022-07-01 03:54:30|163810.9|163680.9|163803.7|163673.7|163814.6|163684.6|163803.4|163673.4|33
1656647680000|2022-07-01 03:54:40|163806.1|163676.1|163802|163672|163807.4|163677.4|163798.1|163668.1|31
1656647690000|2022-07-01 03:54:50|163803.2|163673.2|163803.2|163673.2|163805.4|163675.4|163800.2|163670.2|28
1656647700000|2022-07-01 03:55:00|163802.7|163672.7|163804.9|163674.9|163808.2|163678.2|163794.9|163664.9|32
1656647710000|2022-07-01 03:55:10|163801.7|163671.7|163801.2|163671.2|163812.2|163682.2|163786.2|163656.2|35
1656647720000|2022-07-01 03:55:20|163805.8|163675.8|163782.9|163652.9|163808.7|163678.7|163770.2|163640.2|35
1656647730000|2022-07-01 03:55:30|163780.6|163650.6|163785.7|163655.7|163787.4|163657.4|163772.1|163642.1|32
1656647740000|2022-07-01 03:55:40|163783.7|163653.7|163788.5|163658.5|163792.8|163662.8|163772.1|163642.1|27
1656647750000|2022-07-01 03:55:50|163788.9|163658.9|163806|163676|163806|163676|163788.9|163658.9|23
1656647760000|2022-07-01 03:56:00|163801.9|163671.9|163805|163675|163807.8|163677.8|163800.9|163670.9|29
1656647770000|2022-07-01 03:56:10|163802.7|163672.7|163787.9|163657.9|163805.7|163675.7|163787.5|163657.5|33
1656647780000|2022-07-01 03:56:20|163787.2|163657.2|163795.9|163665.9|163798.3|163668.3|163787.2|163657.2|26
1656647790000|2022-07-01 03:56:30|163797.6|163667.6|163802.2|163672.2|163803.8|163673.8|163788.2|163658.2|28
1656647800000|2022-07-01 03:56:40|163804|163674|163789.9|163659.9|163804|163674|163788.2|163658.2|29
1656647810000|2022-07-01 03:56:50|163794.2|163664.2|163779.4|163649.4|163794.2|163664.2|163765.9|163635.9|33
1656647820000|2022-07-01 03:57:00|163781.5|163651.5|163784.9|163654.9|163787|163657|163774.7|163644.7|31
1656647830000|2022-07-01 03:57:10|163783.9|163653.9|163784.3|163654.3|163785.7|163655.7|163776|163646|28
1656647840000|2022-07-01 03:57:20|163784.4|163654.4|163789.9|163659.9|163790|163660|163780.5|163650.5|22
1656647850000|2022-07-01 03:57:30|163792.7|163662.7|163798.3|163668.3|163800.3|163670.3|163783.5|163653.5|29
1656647860000|2022-07-01 03:57:40|163798.2|163668.2|163788.6|163658.6|163798.7|163668.7|163783.9|163653.9|29
1656647870000|2022-07-01 03:57:50|163789.1|163659.1|163790|163660|163792.7|163662.7|163786.8|163656.8|31
1656647880000|2022-07-01 03:58:00|163791.4|163661.4|163797.6|163667.6|163798.6|163668.6|163791.4|163661.4|30
1656647890000|2022-07-01 03:58:10|163797|163667|163790.5|163660.5|163801.2|163671.2|163790.5|163660.5|18
1656647900000|2022-07-01 03:58:20|163789.9|163659.9|163788.8|163658.8|163793.2|163663.2|163788.8|163658.8|22
1656647910000|2022-07-01 03:58:30|163788.1|163658.1|163784.5|163654.5|163800.5|163670.5|163784.5|163654.5|26
1656647920000|2022-07-01 03:58:40|163788.1|163658.1|163795|163665|163799|163669|163783.7|163653.7|35
1656647930000|2022-07-01 03:58:50|163800.6|163670.6|163806.7|163676.7|163808.5|163678.5|163785.6|163655.6|23
1656647940000|2022-07-01 03:59:00|163805.1|163675.1|163801.5|163671.5|163811.8|163681.8|163798|163668|30
1656647950000|2022-07-01 03:59:10|163802|163672|163800.9|163670.9|163804.3|163674.3|163797.5|163667.5|34
1656647960000|2022-07-01 03:59:20|163800.4|163670.4|163792.3|163662.3|163801.2|163671.2|163792|163662|34
1656647970000|2022-07-01 03:59:30|163792.4|163662.4|163801.4|163671.4|163801.4|163671.4|163790.9|163660.9|26
1656647980000|2022-07-01 03:59:40|163797.7|163667.7|163803.9|163673.9|163809.2|163679.2|163797.7|163667.7|22
1656647990000|2022-07-01 03:59:50|163803.3|163673.3|163801.5|163671.5|163806.7|163676.7|163797.9|163667.9|31
1656648000000|2022-07-01 04:00:00|163806|163676|163804|163674|163812.1|163682.1|163801.6|163671.6|33
1656648010000|2022-07-01 04:00:10|163804.3|163674.3|163801.6|163671.6|163810.5|163680.5|163797.7|163667.7|30
1656648020000|2022-07-01 04:00:20|163802.3|163672.3|163804.8|163674.8|163807.8|163677.8|163801.9|163671.9|27
1656648030000|2022-07-01 04:00:30|163805.2|163675.2|163799.5|163669.5|163805.2|163675.2|163791.7|163661.7|32
1656648040000|2022-07-01 04:00:40|163792.8|163662.8|163802.2|163672.2|163802.5|163672.5|163782.7|163652.7|23
1656648050000|2022-07-01 04:00:50|163801.3|163671.3|163796|163666|163803.1|163673.1|163794.5|163664.5|20
1656648060000|2022-07-01 04:01:00|163797.7|163667.7|163800.3|163670.3|163800.4|163670.4|163792.9|163662.9|25
1656648070000|2022-07-01 04:01:10|163799.5|163669.5|163794.1|163664.1|163802.6|163672.6|163790|163660|17
1656648080000|2022-07-01 04:01:20|163793.9|163663.9|163798|163668|163799.5|163669.5|163791.7|163661.7|20
1656648090000|2022-07-01 04:01:30|163797.1|163667.1|163800|163670|163802.5|163672.5|163790.5|163660.5|29
1656648100000|2022-07-01 04:01:40|163790.6|163660.6|163787.4|163657.4|163797.6|163667.6|163784.4|163654.4|31
1656648110000|2022-07-01 04:01:50|163787.7|163657.7|163782|163652|163791.8|163661.8|163782|163652|29
1656648120000|2022-07-01 04:02:00|163781.2|163651.2|163788.3|163658.3|163789.6|163659.6|163779.7|163649.7|31
1656648130000|2022-07-01 04:02:10|163788.6|163658.6|163789.1|163659.1|163797.6|163667.6|163781.2|163651.2|32
1656648140000|2022-07-01 04:02:20|163787.7|163657.7|163797|163667|163797.6|163667.6|163765.2|163635.2|36
1656648150000|2022-07-01 04:02:30|163797.3|163667.3|163788.2|163658.2|163800.4|163670.4|163783|163653|39
1656648160000|2022-07-01 04:02:40|163790.7|163660.7|163786.9|163656.9|163791.7|163661.7|163783|163653|32
1656648170000|2022-07-01 04:02:50|163788.2|163658.2|163789|163659|163789.8|163659.8|163780.8|163650.8|30
1656648180000|2022-07-01 04:03:00|163788.5|163658.5|163791.1|163661.1|163792.1|163662.1|163773.4|163643.4|30
1656648190000|2022-07-01 04:03:10|163791|163661|163781.3|163651.3|163792.7|163662.7|163775.3|163645.3|30
1656648200000|2022-07-01 04:03:20|163782|163652|163797.3|163667.3|163797.9|163667.9|163763.4|163633.4|34
1656648210000|2022-07-01 04:03:30|163795.4|163665.4|163787.3|163657.3|163798.8|163668.8|163782.9|163652.9|38
1656648220000|2022-07-01 04:03:40|163786.4|163656.4|163789|163659|163790.7|163660.7|163785.8|163655.8|31
1656648230000|2022-07-01 04:03:50|163788.6|163658.6|163789.8|163659.8|163792.4|163662.4|163784.5|163654.5|32
1656648240000|2022-07-01 04:04:00|163787.1|163657.1|163798.7|163668.7|163799.4|163669.4|163787|163657|36
1656648250000|2022-07-01 04:04:10|163799.3|163669.3|163794.1|163664.1|163799.3|163669.3|163781.2|163651.2|33
1656648260000|2022-07-01 04:04:20|163792.1|163662.1|163780.6|163650.6|163793.1|163663.1|163765.2|163635.2|32
1656648270000|2022-07-01 04:04:30|163781.1|163651.1|163788.9|163658.9|163796|163666|163780.4|163650.4|37
1656648280000|2022-07-01 04:04:40|163786.2|163656.2|163788.4|163658.4|163788.5|163658.5|163783.8|163653.8|35
1656648290000|2022-07-01 04:04:50|163790.3|163660.3|163782.3|163652.3|163790.5|163660.5|163780.5|163650.5|36
1656648300000|2022-07-01 04:05:00|163782.4|163652.4|163786.7|163656.7|163792.8|163662.8|163774.4|163644.4|35
1656648310000|2022-07-01 04:05:10|163789.3|163659.3|163794|163664|163795.4|163665.4|163776.8|163646.8|35
1656648320000|2022-07-01 04:05:20|163793.9|163663.9|163813.6|163683.6|163823.6|163693.6|163792.7|163662.7|28
1656648330000|2022-07-01 04:05:30|163813.3|163683.3|163823.7|163693.7|163826.4|163696.4|163813.3|163683.3|11
1656648340000|2022-07-01 04:05:40|163821.7|163691.7|163815|163685|163821.7|163691.7|163813.2|163683.2|10
1656648350000|2022-07-01 04:05:50|163815.4|163685.4|163818.5|163688.5|163821.9|163691.9|163815.2|163685.2|11
1656648360000|2022-07-01 04:06:00|163816.8|163686.8|163816.9|163686.9|163828.3|163703.2|163792.8|163683.9|14
1656648370000|2022-07-01 04:06:10|163818|163688|163820.1|163690.1|163821.4|163691.4|163818|163688|12
1656648380000|2022-07-01 04:06:20|163817.2|163687.2|163819|163689|163819|163689|163817.2|163687.2|12
1656648390000|2022-07-01 04:06:30|163819.8|163689.8|163816|163686|163820.2|163690.2|163816|163686|12
1656648400000|2022-07-01 04:06:40|163816.8|163686.8|163822.7|163692.7|163822.7|163692.7|163810.2|163680.2|12
1656648410000|2022-07-01 04:06:50|163820.8|163690.8|163818.7|163688.7|163822.2|163692.2|163817.4|163687.4|7
1656648420000|2022-07-01 04:07:00|163818.8|163688.8|163797.6|163707.6|163829.3|163707.6|163796|163687.8|13
1656648430000|2022-07-01 04:07:10|163800.7|163710.7|163816|163686|163858.4|163710.7|163795.6|163642.7|11
1656648440000|2022-07-01 04:07:20|163813.4|163683.4|163816.7|163686.7|163816.8|163686.8|163812|163682|6
1656648450000|2022-07-01 04:07:30|163817.8|163687.8|163814.6|163684.6|163817.8|163687.8|163814.6|163684.6|7
1656648460000|2022-07-01 04:07:40|163812.7|163682.7|163798.3|163668.3|163823|163693|163798.3|163668.3|8
1656648470000|2022-07-01 04:07:50|163774.7|163684.7|163803.8|163673.8|163838.4|163708.4|163767.5|163660.7|18
1656648480000|2022-07-01 04:08:00|163804.2|163674.2|163806.5|163676.5|163807|163677|163801.1|163671.1|13
1656648490000|2022-07-01 04:08:10|163804.6|163674.6|163801.5|163671.5|163813.8|163683.8|163792.7|163662.7|14
1656648500000|2022-07-01 04:08:20|163800.5|163670.5|163809.8|163679.8|163810.9|163680.9|163800.5|163670.5|12
1656648510000|2022-07-01 04:08:30|163810.2|163680.2|163800|163670|163810.2|163680.2|163782.7|163652.7|12
1656648520000|2022-07-01 04:08:40|163799.4|163669.4|163817.3|163687.3|163821.9|163691.9|163799.4|163669.4|14
1656648530000|2022-07-01 04:08:50|163816.7|163686.7|163813.7|163683.7|163816.7|163686.7|163811.4|163681.4|10
1656648540000|2022-07-01 04:09:00|163814.2|163684.2|163805.2|163675.2|163814.2|163684.2|163794.5|163664.5|7
1656648550000|2022-07-01 04:09:10|163806.4|163676.4|163812.2|163682.2|163814.4|163684.4|163805.1|163675.1|6
1656648560000|2022-07-01 04:09:20|163812.7|163682.7|163811.8|163681.8|163812.8|163682.8|163807.9|163677.9|10
1656648570000|2022-07-01 04:09:30|163811.2|163681.2|163807.3|163677.3|163811.2|163691|163765|163667|23
1656648580000|2022-07-01 04:09:40|163809|163679|163787.9|163657.9|163812.9|163682.9|163784.8|163654.8|14
1656648590000|2022-07-01 04:09:50|163795.8|163665.8|163805.8|163675.8|163805.8|163675.8|163795.8|163665.8|6
1656648600000|2022-07-01 04:10:00|163801|163671|163799.7|163669.7|163801|163671|163789|163659|13
1656648610000|2022-07-01 04:10:10|163799.8|163669.8|163808.8|163678.8|163814.2|163684.2|163798.4|163668.4|13
1656648620000|2022-07-01 04:10:20|163809.7|163679.7|163810|163680|163810.7|163680.7|163809.7|163679.7|6
1656648630000|2022-07-01 04:10:30|163809.7|163679.7|163803.8|163673.8|163816.7|163686.7|163791.5|163661.5|18
1656648640000|2022-07-01 04:10:40|163808.5|163678.5|163807.4|163677.4|163809.5|163679.5|163805.6|163675.6|13
1656648650000|2022-07-01 04:10:50|163810.4|163680.4|163789.1|163699.1|163810.4|163702.7|163785.6|163680.4|14
1656648660000|2022-07-01 04:11:00|163788.8|163698.8|163802.4|163672.4|163802.4|163698.8|163786.9|163666.2|7
1656648670000|2022-07-01 04:11:10|163802.9|163672.9|163812.9|163682.9|163816.3|163686.3|163800.2|163670.2|10
1656648680000|2022-07-01 04:11:20|163801.7|163671.7|163804.3|163674.3|163819.6|163695.3|163780.4|163671|20
1656648690000|2022-07-01 04:11:30|163802.2|163672.2|163805.8|163675.8|163810.8|163680.8|163794.4|163664.4|19
1656648700000|2022-07-01 04:11:40|163806.2|163676.2|163805.5|163675.5|163809.4|163679.4|163793.9|163663.9|24
1656648710000|2022-07-01 04:11:50|163804.2|163674.2|163817.2|163687.2|163817.2|163687.2|163796.6|163666.6|32
1656648720000|2022-07-01 04:12:00|163816.3|163686.3|163815.7|163685.7|163824.9|163708.3|163796.1|163673.8|31
1656648730000|2022-07-01 04:12:10|163814.6|163684.6|163817.5|163687.5|163825.9|163695.9|163780.3|163663.5|30
1656648740000|2022-07-01 04:12:20|163820.2|163690.2|163817.9|163687.9|163825.5|163695.5|163805.8|163675.8|33
1656648750000|2022-07-01 04:12:30|163814.9|163684.9|163807.2|163677.2|163817.6|163687.6|163798.4|163668.4|31
1656648760000|2022-07-01 04:12:40|163807.7|163677.7|163804.7|163674.7|163809|163679|163801.5|163671.5|19
1656648770000|2022-07-01 04:12:50|163804.8|163674.8|163814.9|163684.9|163819.1|163689.1|163796.9|163666.9|28
1656648780000|2022-07-01 04:13:00|163813.7|163683.7|163797.6|163707.6|163824.3|163712.6|163791.8|163661.8|33
1656648790000|2022-07-01 04:13:10|163802.2|163712.2|163818.9|163688.9|163839.3|163712.2|163783.7|163687.2|31
1656648800000|2022-07-01 04:13:20|163817.1|163687.1|163807|163677|163821.6|163691.6|163799.4|163669.4|29
1656648810000|2022-07-01 04:13:30|163812.2|163682.2|163817.5|163687.5|163819.8|163689.8|163797.8|163667.8|30
1656648820000|2022-07-01 04:13:40|163818.1|163688.1|163811.4|163721.4|163821.5|163728.8|163800.5|163688.1|18
1656648830000|2022-07-01 04:13:50|163811.3|163721.3|163811.4|163721.4|163815.8|163725.8|163811.1|163721.1|23
1656648840000|2022-07-01 04:14:00|163812.9|163722.9|163814|163724|163822.4|163732.4|163797|163707|28
1656648850000|2022-07-01 04:14:10|163811.8|163721.8|163812.2|163722.2|163813|163723|163802.4|163712.4|31
1656648860000|2022-07-01 04:14:20|163812.3|163722.3|163810.8|163720.8|163812.8|163722.8|163806.4|163716.4|23
1656648870000|2022-07-01 04:14:30|163809.8|163719.8|163813.3|163723.3|163813.3|163723.3|163801.4|163711.4|23
1656648880000|2022-07-01 04:14:40|163816|163726|163812.2|163722.2|163827.4|163737.4|163801.2|163711.2|31
1656648890000|2022-07-01 04:14:50|163812.4|163722.4|163815.7|163725.7|163854.4|163740.2|163808.8|163718.8|27
1656648900000|2022-07-01 04:15:00|163825.7|163735.7|163814.3|163724.3|163825.7|163735.7|163814.3|163724.3|26
1656648910000|2022-07-01 04:15:10|163820.7|163730.7|163800.4|163710.4|163828.9|163730.7|163797.5|163698.9|21
1656648920000|2022-07-01 04:15:20|163800|163710|163806.8|163716.8|163810|163720|163798.8|163708.8|25
1656648930000|2022-07-01 04:15:30|163809.1|163719.1|163797.1|163707.1|163831.5|163719.1|163797.1|163678.5|20
1656648940000|2022-07-01 04:15:40|163797.2|163707.2|163793.6|163703.6|163801.5|163711.5|163793.5|163703.5|17
1656648950000|2022-07-01 04:15:50|163790.2|163700.2|163803.9|163713.9|163825.7|163718.2|163787.1|163692.7|23
1656648960000|2022-07-01 04:16:00|163805.8|163715.8|163803.8|163713.8|163824|163715.8|163784.2|163681.9|27
1656648970000|2022-07-01 04:16:10|163803.1|163713.1|163815|163685|163836.2|163720.4|163802.9|163683|29
1656648980000|2022-07-01 04:16:20|163815.1|163685.1|163819.1|163689.1|163821.7|163691.7|163815.1|163685.1|27
1656648990000|2022-07-01 04:16:30|163817.2|163687.2|163826.9|163696.9|163826.9|163696.9|163814.8|163684.8|23
1656649000000|2022-07-01 04:16:40|163827.1|163697.1|163825.3|163735.3|163838.8|163745|163816|163697.1|23
1656649010000|2022-07-01 04:16:50|163831.1|163741.1|163817.3|163727.3|163848.1|163741.1|163816.7|163718.1|24
1656649020000|2022-07-01 04:17:00|163817.2|163727.2|163815.9|163725.9|163818.8|163728.8|163812.9|163722.9|24
1656649030000|2022-07-01 04:17:10|163816.1|163726.1|163816.1|163726.1|163819.1|163729.1|163815|163725|16
1656649040000|2022-07-01 04:17:20|163815.9|163725.9|163813.9|163723.9|163821.5|163731.5|163812.9|163722.9|18
1656649050000|2022-07-01 04:17:30|163813.5|163723.5|163815.1|163725.1|163817.9|163727.9|163813.5|163723.5|19
1656649060000|2022-07-01 04:17:40|163815.3|163725.3|163823.7|163733.7|163824.2|163734.2|163815.3|163725.3|18
1656649070000|2022-07-01 04:17:50|163822.4|163732.4|163811.1|163721.1|163822.4|163732.4|163810.9|163720.9|20
1656649080000|2022-07-01 04:18:00|163831.4|163701.4|163812.6|163722.6|163832|163722.9|163812.6|163701.1|20
1656649090000|2022-07-01 04:18:10|163812.5|163722.5|163816|163726|163822.7|163732.7|163812.5|163722.5|16
1656649100000|2022-07-01 04:18:20|163814.9|163724.9|163813|163723|163820.4|163730.4|163812.6|163722.6|13
1656649110000|2022-07-01 04:18:30|163812.9|163722.9|163817.1|163727.1|163819.9|163729.9|163812.8|163722.8|20
1656649120000|2022-07-01 04:18:40|163815.8|163725.8|163812.9|163722.9|163824.7|163734.7|163811.4|163721.4|23
1656649130000|2022-07-01 04:18:50|163813|163723|163811.5|163721.5|163813|163723|163811|163721|14
1656649140000|2022-07-01 04:19:00|163805.7|163715.7|163810.8|163720.8|163813.8|163723.8|163804|163714|17
1656649150000|2022-07-01 04:19:10|163810.7|163720.7|163805.9|163715.9|163813.5|163723.5|163805.9|163715.9|14
1656649160000|2022-07-01 04:19:20|163805.4|163715.4|163811.9|163721.9|163818.1|163728.1|163805.4|163715.4|20
1656649170000|2022-07-01 04:19:30|163810.5|163720.5|163811.8|163721.8|163824.9|163734.9|163810.2|163720.2|18
1656649180000|2022-07-01 04:19:40|163813.7|163723.7|163813|163723|163813.7|163723.7|163812.2|163722.2|8
1656649190000|2022-07-01 04:19:50|163812.5|163722.5|163799.9|163709.9|163812.5|163722.5|163792.7|163702.7|13
1656649200000|2022-07-01 04:20:00|163799.7|163709.7|163803.8|163713.8|163805.2|163715.2|163799.7|163709.7|18
1656649210000|2022-07-01 04:20:10|163805.1|163715.1|163823.4|163693.4|163834.3|163715.1|163795.3|163679.5|25
1656649220000|2022-07-01 04:20:20|163824.5|163694.5|163821.4|163691.4|163825.1|163710.4|163799.7|163690.7|19
1656649230000|2022-07-01 04:20:30|163821.1|163691.1|163797.1|163707.1|163821.1|163716|163791.5|163691.1|21
1656649240000|2022-07-01 04:20:40|163799.7|163709.7|163821.6|163691.6|163822|163709.8|163796.5|163687.6|18
1656649250000|2022-07-01 04:20:50|163822.8|163692.8|163798.6|163708.6|163823.2|163712.6|163798.6|163687.5|24
1656649260000|2022-07-01 04:21:00|163799.8|163709.8|163805.3|163715.3|163810.3|163720.3|163799.8|163709.8|15
1656649270000|2022-07-01 04:21:10|163805.5|163715.5|163813.3|163723.3|163859.5|163733|163801|163711|20
1656649280000|2022-07-01 04:21:20|163812|163722|163807.3|163717.3|163841.5|163722.6|163806.7|163705.9|18
1656649290000|2022-07-01 04:21:30|163808|163718|163813.9|163723.9|163813.9|163723.9|163808|163718|14
1656649300000|2022-07-01 04:21:40|163800.5|163710.5|163802.7|163712.7|163803.6|163713.6|163796|163706|26
1656649310000|2022-07-01 04:21:50|163802.6|163712.6|163807.6|163717.6|163813.9|163723.9|163797.2|163707.2|20
1656649320000|2022-07-01 04:22:00|163800.5|163710.5|163803.5|163713.5|163829.4|163717.2|163794|163699.4|32
1656649330000|2022-07-01 04:22:10|163804.6|163714.6|163846.3|163716.3|163846.3|163721.6|163800.9|163710.9|24
1656649340000|2022-07-01 04:22:20|163818.3|163728.3|163833|163703|163863.1|163733.1|163818.3|163703|16
1656649350000|2022-07-01 04:22:30|163833.7|163703.7|163809.5|163719.5|163834.9|163728|163809.5|163703.7|16
1656649360000|2022-07-01 04:22:40|163810.4|163720.4|163813|163723|163813.9|163723.9|163810.1|163720.1|5
1656649370000|2022-07-01 04:22:50|163812.6|163722.6|163812.7|163722.7|163812.7|163722.7|163807.5|163717.5|5
1656649380000|2022-07-01 04:23:00|163811.6|163721.6|163828.9|163698.9|163833.3|163727.2|163810.9|163697.7|17
1656649390000|2022-07-01 04:23:10|163829.3|163699.3|163820.5|163690.5|163833.7|163703.7|163814.7|163684.7|23
1656649400000|2022-07-01 04:23:20|163820.9|163690.9|163826.5|163696.5|163827|163697|163813.8|163683.8|28
1656649410000|2022-07-01 04:23:30|163824|163694|163802.7|163712.7|163826.5|163713.6|163802.4|163688.6|28
1656649420000|2022-07-01 04:23:40|163797.7|163707.7|163827|163697|163832.4|163717.1|163797.7|163694.1|33
1656649430000|2022-07-01 04:23:50|163827.4|163697.4|163824.1|163694.1|163827.4|163697.4|163823.1|163693.1|14
1656649440000|2022-07-01 04:24:00|163824.2|163694.2|163825.8|163695.8|163831.3|163701.3|163813|163683|33
1656649450000|2022-07-01 04:24:10|163824.1|163694.1|163818.5|163688.5|163825|163695|163810.8|163680.8|24
1656649460000|2022-07-01 04:24:20|163819.2|163689.2|163819.9|163689.9|163820.2|163690.2|163818.5|163688.5|20
1656649470000|2022-07-01 04:24:30|163815.3|163685.3|163825.3|163695.3|163825.3|163712.2|163792.1|163685.3|24
1656649480000|2022-07-01 04:24:40|163825.1|163695.1|163819|163689|163825.9|163695.9|163815.1|163685.1|25
1656649490000|2022-07-01 04:24:50|163817.9|163687.9|163811.4|163721.4|163835.4|163721.6|163797|163682.4|31
1656649500000|2022-07-01 04:25:00|163810.3|163720.3|163829.2|163699.2|163838.3|163728.4|163810.3|163698.9|24
1656649510000|2022-07-01 04:25:10|163829|163699|163818.6|163728.6|163829|163728.6|163811.5|163699|15
1656649520000|2022-07-01 04:25:20|163819.1|163729.1|163809.7|163719.7|163819.1|163729.1|163809.7|163719.7|24
1656649530000|2022-07-01 04:25:30|163809.6|163719.6|163814.9|163724.9|163822.5|163732.5|163809.6|163719.6|21
1656649540000|2022-07-01 04:25:40|163814.8|163724.8|163839.6|163709.6|163841.4|163728.5|163811|163707.3|20
1656649550000|2022-07-01 04:25:50|163842.8|163712.8|163851.2|163761.2|163861.7|163771.7|163837.4|163707.4|28
1656649560000|2022-07-01 04:26:00|163847.8|163757.8|163847|163757|163852.1|163762.1|163842.4|163752.4|26
1656649570000|2022-07-01 04:26:10|163847.7|163757.7|163847.6|163757.6|163847.7|163757.7|163843.1|163753.1|22
1656649580000|2022-07-01 04:26:20|163846.8|163756.8|163841.3|163751.3|163857.7|163767.7|163840.3|163750.3|30
1656649590000|2022-07-01 04:26:30|163843.3|163753.3|163845.3|163755.3|163846.8|163756.8|163841.5|163751.5|34
1656649600000|2022-07-01 04:26:40|163844.6|163754.6|163851.3|163761.3|163852.7|163762.7|163841.6|163751.6|34
1656649610000|2022-07-01 04:26:50|163851.6|163761.6|163855.5|163765.5|163856.8|163766.8|163847.5|163757.5|30
1656649620000|2022-07-01 04:27:00|163854.6|163764.6|163846|163756|163854.6|163764.6|163843|163753|28
1656649630000|2022-07-01 04:27:10|163848.4|163758.4|163852.4|163762.4|163852.4|163762.4|163844.8|163754.8|20
1656649640000|2022-07-01 04:27:20|163851.5|163761.5|163851.5|163761.5|163861.4|163771.4|163846.1|163756.1|24
1656649650000|2022-07-01 04:27:30|163850.6|163760.6|163847.6|163757.6|163853.6|163763.6|163846.5|163756.5|28
1656649660000|2022-07-01 04:27:40|163848.5|163758.5|163870.6|163740.6|163886.3|163764.2|163842.8|163739.2|25
1656649670000|2022-07-01 04:27:50|163870.2|163740.2|163850.8|163760.8|163876.7|163763.5|163850.8|163736|26
1656649680000|2022-07-01 04:28:00|163849.3|163759.3|163850.2|163760.2|163851.9|163761.9|163846|163756|19
1656649690000|2022-07-01 04:28:10|163850|163760|163845.9|163755.9|163850|163760|163845.5|163755.5|17
1656649700000|2022-07-01 04:28:20|163847.4|163757.4|163841.8|163751.8|163850.4|163760.4|163841.8|163751.8|16
1656649710000|2022-07-01 04:28:30|163844.5|163754.5|163846.4|163756.4|163848.7|163758.7|163841.5|163751.5|17
1656649720000|2022-07-01 04:28:40|163843.4|163753.4|163850.3|163760.3|163858|163768|163842.9|163752.9|20
1656649730000|2022-07-01 04:28:50|163853.8|163763.8|163852.6|163762.6|163857.7|163767.7|163850.9|163760.9|22
1656649740000|2022-07-01 04:29:00|163851.9|163761.9|163852.9|163762.9|163856|163766|163849.7|163759.7|25
1656649750000|2022-07-01 04:29:10|163851.4|163761.4|164020.4|163890.4|164044.2|163914.2|163849.9|163759.9|36
1656649760000|2022-07-01 04:29:20|164021|163891|164028.5|163898.5|164030.9|163900.9|164010.7|163880.7|35
1656649770000|2022-07-01 04:29:30|164028.4|163898.4|164024.5|163894.5|164029.4|163899.4|164015.4|163885.4|28
1656649780000|2022-07-01 04:29:40|164020.4|163890.4|164013.3|163883.3|164032|163902|164013.3|163883.3|24
1656649790000|2022-07-01 04:29:50|164019.2|163889.2|164020.5|163890.5|164036|163906|164015.5|163885.5|27
1656649800000|2022-07-01 04:30:00|164016.2|163886.2|164006.3|163876.3|164060|163894.5|164001.5|163818.6|36
1656649810000|2022-07-01 04:30:10|164005.6|163875.6|164029.7|163899.7|164030.1|163900.1|164005.6|163875.6|36
1656649820000|2022-07-01 04:30:20|164028.8|163898.8|164023.4|163893.4|164028.8|163898.8|164018.8|163888.8|28
1656649830000|2022-07-01 04:30:30|164024|163894|164024.2|163894.2|164024.7|163894.7|164017.3|163887.3|24
1656649840000|2022-07-01 04:30:40|164023.8|163893.8|164006.1|163876.1|164029|163899|163998.5|163868.5|22
1656649850000|2022-07-01 04:30:50|164007.4|163877.4|164025|163895|164044.4|163895|163998.4|163829.7|11
1656649860000|2022-07-01 04:31:00|164014.4|163884.4|164010.4|163880.4|164025.7|163895.7|164010.4|163880.4|15
1656649870000|2022-07-01 04:31:10|164015.5|163885.5|164013.6|163883.6|164020.8|163890.8|164008.9|163878.9|15
1656649880000|2022-07-01 04:31:20|164013|163883|164004.6|163874.6|164013.4|163883.4|163998.7|163868.7|15
1656649890000|2022-07-01 04:31:30|164004.4|163874.4|164005.4|163875.4|164032.9|163877|164000.5|163831.8|16
1656649900000|2022-07-01 04:31:40|164013.6|163883.6|164004.5|163874.5|164013.6|163883.6|163986.8|163856.8|12
1656649910000|2022-07-01 04:31:50|164004.8|163874.8|163997.4|163867.4|164004.8|163874.8|163991.5|163861.5|9
1656649920000|2022-07-01 04:32:00|163994.7|163864.7|164005.4|163875.4|164013.4|163883.4|163994.7|163864.7|14
1656649930000|2022-07-01 04:32:10|164003.7|163873.7|163997.6|163867.6|164007.8|163877.8|163996.8|163866.8|23
1656649940000|2022-07-01 04:32:20|163996|163866|163995.7|163865.7|163996|163866|163991.4|163861.4|8
1656649950000|2022-07-01 04:32:30|163998.2|163868.2|163993.2|163863.2|163998.3|163868.3|163993.2|163863.2|3
1656649960000|2022-07-01 04:32:40|163994.7|163864.7|164001|163871|164002|163872|163994.7|163864.7|12
1656649970000|2022-07-01 04:32:50|164003.6|163873.6|163989.9|163859.9|164006.7|163876.7|163970|163840|17
1656649980000|2022-07-01 04:33:00|164004.1|163874.1|164000.4|163870.4|164004.1|163874.1|163995.5|163865.5|14
1656649990000|2022-07-01 04:33:10|163992.6|163862.6|163986.2|163856.2|163992.9|163862.9|163979.4|163849.4|6
1656650000000|2022-07-01 04:33:20|163989.3|163859.3|163984.5|163854.5|163989.3|163859.3|163981|163851|5
1656650010000|2022-07-01 04:33:30|163992.6|163862.6|163998.6|163868.6|163998.6|163868.6|163985.9|163855.9|12
1656650020000|2022-07-01 04:33:40|163995.6|163865.6|163977.3|163847.3|163999.2|163869.2|163969.8|163839.8|13
1656650030000|2022-07-01 04:33:50|163978.4|163848.4|163990.6|163860.6|163993.4|163863.4|163975.4|163845.4|12
1656650040000|2022-07-01 04:34:00|163989.8|163859.8|163983.5|163853.5|163999.2|163869.2|163983.5|163853.5|10
1656650050000|2022-07-01 04:34:10|163985.3|163855.3|163986.9|163856.9|163986.9|163856.9|163985.2|163855.2|4
1656650060000|2022-07-01 04:34:20|163984|163854|163980.9|163850.9|163984|163867|163947.2|163848.3|5
1656650070000|2022-07-01 04:34:30|163981.5|163851.5|163990.9|163860.9|163991.7|163861.7|163981.5|163851.5|8
1656650080000|2022-07-01 04:34:40|163996.8|163866.8|163983.5|163853.5|163997.9|163867.9|163967.7|163837.7|8
1656650090000|2022-07-01 04:34:50|163982.6|163852.6|163990.9|163860.9|163990.9|163860.9|163982.6|163852.6|6
1656650100000|2022-07-01 04:35:00|163983.1|163853.1|164000.9|163870.9|164000.9|163870.9|163983.1|163853.1|10
1656650110000|2022-07-01 04:35:10|163998.6|163868.6|163983.5|163853.5|164002.7|163872.7|163981.3|163851.3|7
1656650120000|2022-07-01 04:35:20|163988.8|163858.8|163993.1|163863.1|163996.6|163866.6|163987.3|163857.3|7
1656650130000|2022-07-01 04:35:30|163990.7|163860.7|163995.2|163865.2|163998.6|163868.6|163983.3|163853.3|8
1656650140000|2022-07-01 04:35:40|163995.4|163865.4|163981.9|163851.9|164029.6|163869.3|163981.9|163822.9|11
1656650150000|2022-07-01 04:35:50|163985.7|163855.7|163983.7|163853.7|163986.9|163856.9|163983.7|163853.7|5
1656650160000|2022-07-01 04:36:00|163981.9|163851.9|163975.6|163845.6|163988.3|163858.3|163975.6|163845.6|9
1656650170000|2022-07-01 04:36:10|163974.4|163844.4|163988.7|163858.7|163988.7|163858.7|163966|163836|9
1656650180000|2022-07-01 04:36:20|163988.1|163858.1|163984|163854|163988.1|163858.1|163983.8|163853.8|7
1656650190000|2022-07-01 04:36:30|163982.6|163852.6|163993.9|163863.9|163997.4|163867.4|163982.6|163852.6|7
1656650200000|2022-07-01 04:36:40|163993.4|163863.4|163986.3|163856.3|163996.5|163866.5|163981.8|163851.8|9
1656650210000|2022-07-01 04:36:50|163985.5|163855.5|163989.2|163859.2|163990.5|163860.5|163983.5|163853.5|6
1656650220000|2022-07-01 04:37:00|163987.8|163857.8|163989|163859|164003.4|163873.4|163977.6|163847.6|11
1656650230000|2022-07-01 04:37:10|163985.6|163855.6|163996.9|163866.9|163998.9|163868.9|163978.1|163848.1|5
1656650240000|2022-07-01 04:37:20|163996.5|163866.5|163984.1|163854.1|163996.5|163866.5|163970.6|163840.6|10
1656650250000|2022-07-01 04:37:30|163983.7|163853.7|163982.9|163852.9|163983.9|163853.9|163982.9|163852.9|8
1656650260000|2022-07-01 04:37:40|163982.8|163852.8|163992.4|163862.4|163992.6|163862.6|163982.8|163852.8|7
1656650270000|2022-07-01 04:37:50|163992.3|163862.3|163995.1|163865.1|163998.7|163868.7|163988.3|163858.3|14
1656650280000|2022-07-01 04:38:00|163995.6|163865.6|163993.4|163863.4|163999.4|163869.4|163982.4|163852.4|21
1656650290000|2022-07-01 04:38:10|163993.3|163863.3|163994.6|163864.6|163994.7|163864.7|163990.1|163860.1|16
1656650300000|2022-07-01 04:38:20|163993.7|163863.7|163997.2|163867.2|164007.7|163877.7|163983.9|163853.9|28
1656650310000|2022-07-01 04:38:30|164001.5|163871.5|163999|163869|164011.5|163881.5|163994.7|163864.7|19
1656650320000|2022-07-01 04:38:40|163990.1|163860.1|164002.5|163872.5|164008.2|163886.2|163973.2|163859.6|31
1656650330000|2022-07-01 04:38:50|164004.6|163874.6|163993.7|163863.7|164009.3|163879.3|163983.8|163853.8|33
1656650340000|2022-07-01 04:39:00|163996|163866|163992|163862|163996|163866|163981.4|163851.4|28
1656650350000|2022-07-01 04:39:10|163989.6|163859.6|163983.1|163853.1|163989.6|163859.6|163983.1|163853.1|31
1656650360000|2022-07-01 04:39:20|163983|163853|164001|163871|164001|163871|163982.3|163852.3|20
1656650370000|2022-07-01 04:39:30|163998.8|163868.8|163985.3|163855.3|163998.8|163868.8|163982.1|163852.1|25
1656650380000|2022-07-01 04:39:40|163986.8|163856.8|163986|163856|163987.2|163857.2|163982.2|163852.2|25
1656650390000|2022-07-01 04:39:50|163985.6|163855.6|163982.2|163852.2|163987.4|163857.4|163981.6|163851.6|25
1656650400000|2022-07-01 04:40:00|163984.1|163854.1|163991.1|163861.1|164003.6|163873.6|163984.1|163854.1|25
1656650410000|2022-07-01 04:40:10|163997.5|163867.5|163987.6|163857.6|163997.5|163867.5|163983|163853|31
1656650420000|2022-07-01 04:40:20|163989|163859|163994.8|163864.8|164004.8|163874.8|163986.6|163856.6|28
1656650430000|2022-07-01 04:40:30|163994.6|163864.6|163988.5|163858.5|163995.7|163865.7|163984.9|163854.9|25
1656650440000|2022-07-01 04:40:40|163988.6|163858.6|163983.4|163853.4|163989.1|163859.1|163980.2|163850.2|32
1656650450000|2022-07-01 04:40:50|163983.2|163853.2|163985|163855|163987.4|163857.4|163981.1|163851.1|21
1656650460000|2022-07-01 04:41:00|163985.2|163855.2|163990.1|163860.1|164003.8|163876.8|163961.7|163855.2|30
1656650470000|2022-07-01 04:41:10|163988|163858|163998.4|163868.4|164002.3|163872.3|163979|163849|27
1656650480000|2022-07-01 04:41:20|164002.2|163872.2|163991|163861|164002.2|163872.2|163982.9|163852.9|19
1656650490000|2022-07-01 04:41:30|163989.1|163859.1|163984.5|163854.5|163990.5|163860.5|163984.5|163854.5|21
1656650500000|2022-07-01 04:41:40|163984.9|163854.9|163981.6|163851.6|163985.1|163855.1|163976.7|163846.7|21
1656650510000|2022-07-01 04:41:50|163989.9|163859.9|163981.5|163851.5|164001.3|163871.3|163973.8|163843.8|28
1656650520000|2022-07-01 04:42:00|163982.2|163852.2|163978.3|163848.3|163984.7|163859.7|163948.2|163840.8|36
1656650530000|2022-07-01 04:42:10|163977.4|163847.4|163981.6|163851.6|163981.6|163851.6|163969.2|163839.2|27
1656650540000|2022-07-01 04:42:20|163978.8|163848.8|163972.1|163842.1|163979.2|163849.2|163968.7|163838.7|31
1656650550000|2022-07-01 04:42:30|163972.6|163842.6|163984.1|163854.1|163992.6|163862.6|163971.9|163841.9|16
1656650560000|2022-07-01 04:42:40|163969.3|163839.3|163980.8|163850.8|163996.1|163866.1|163967.7|163837.7|31
1656650570000|2022-07-01 04:42:50|163981|163851|163972.5|163842.5|163991.7|163865.1|163954.6|163841.6|31
1656650580000|2022-07-01 04:43:00|163977.9|163847.9|163984.9|163854.9|163986.7|163856.7|163972.3|163842.3|29
1656650590000|2022-07-01 04:43:10|163985.4|163855.4|163988|163858|163989.9|163859.9|163984|163854|14
1656650600000|2022-07-01 04:43:20|163986.6|163856.6|163984.2|163854.2|163990.1|163860.1|163966.6|163836.6|24
1656650610000|2022-07-01 04:43:30|163969.5|163839.5|163980.5|163850.5|164010.9|163880.9|163969.5|163839.5|29
1656650620000|2022-07-01 04:43:40|163978.1|163848.1|163979.2|163849.2|163979.7|163849.7|163966.2|163836.2|26
1656650630000|2022-07-01 04:43:50|163983.9|163853.9|163969.8|163839.8|163986.5|163856.5|163957.9|163827.9|33
1656650640000|2022-07-01 04:44:00|163970.1|163840.1|163881.2|163751.2|163977.6|163847.6|163879|163749|39
1656650650000|2022-07-01 04:44:10|163881.3|163751.3|163884.8|163754.8|163886.3|163756.3|163876.2|163746.2|31
1656650660000|2022-07-01 04:44:20|163879.4|163749.4|163865.1|163735.1|163884|163754|163865.1|163735.1|33
1656650670000|2022-07-01 04:44:30|163868.5|163738.5|163867|163737|163880|163750|163866.6|163736.6|34
1656650680000|2022-07-01 04:44:40|163867.1|163737.1|163840.9|163710.9|163870.3|163740.3|163820|163690|36
1656650690000|2022-07-01 04:44:50|163841.1|163711.1|163839.9|163709.9|163846.6|163716.6|163832.5|163702.5|30
1656650700000|2022-07-01 04:45:00|163836.2|163706.2|163832.5|163702.5|163843.6|163713.6|163832.5|163702.5|28
1656650710000|2022-07-01 04:45:10|163835.1|163705.1|163830.7|163700.7|163877.9|163712.4|163830.4|163677.6|28
1656650720000|2022-07-01 04:45:20|163832.7|163702.7|163831.3|163701.3|163841.8|163711.8|163831.1|163701.1|29
1656650730000|2022-07-01 04:45:30|163832.1|163702.1|163832.5|163702.5|163848.3|163718.3|163827.8|163697.8|36
1656650740000|2022-07-01 04:45:40|163832.8|163702.8|163820.1|163690.1|163832.8|163702.8|163815.4|163685.4|27
1656650750000|2022-07-01 04:45:50|163821.2|163691.2|163815.7|163685.7|163825.3|163695.3|163815.7|163685.7|29
1656650760000|2022-07-01 04:46:00|163817.4|163687.4|163819.7|163689.7|163871|163703.4|163815.9|163663.9|27
1656650770000|2022-07-01 04:46:10|163822.2|163692.2|163820.2|163690.2|163830.9|163700.9|163817.7|163687.7|34
1656650780000|2022-07-01 04:46:20|163826|163696|163816|163686|163829.5|163699.5|163816|163686|27
1656650790000|2022-07-01 04:46:30|163816.7|163686.7|163821.5|163691.5|163825|163695|163816.7|163686.7|23
1656650800000|2022-07-01 04:46:40|163821.6|163691.6|163821.2|163691.2|163822|163692|163817.6|163687.6|19
1656650810000|2022-07-01 04:46:50|163818.3|163688.3|163794|163664|163818.9|163688.9|163789.6|163659.6|37
1656650820000|2022-07-01 04:47:00|163794.9|163664.9|163792.1|163662.1|163797.2|163667.2|163782.5|163652.5|36
1656650830000|2022-07-01 04:47:10|163792|163662|163793|163663|163793|163663|163787.2|163657.2|34
1656650840000|2022-07-01 04:47:20|163789.4|163659.4|163787.6|163657.6|163794.4|163664.4|163780.8|163650.8|34
1656650850000|2022-07-01 04:47:30|163787.2|163657.2|163780|163650|163787.2|163657.2|163777.1|163647.1|34
1656650860000|2022-07-01 04:47:40|163779.9|163649.9|163683|163553|163780.4|163650.4|163673.4|163528.3|35
1656650870000|2022-07-01 04:47:50|163682.8|163552.8|163702.6|163572.6|163711.9|163581.9|163682.8|163552.8|37
1656650880000|2022-07-01 04:48:00|163706.2|163576.2|163704.5|163574.5|163709.9|163579.9|163692.2|163562.2|37
1656650890000|2022-07-01 04:48:10|163701.6|163571.6|163712.7|163582.7|163713.5|163583.5|163701.2|163571.2|29
1656650900000|2022-07-01 04:48:20|163703.5|163573.5|163715.4|163585.4|163715.5|163585.5|163703.5|163573.5|22
1656650910000|2022-07-01 04:48:30|163715.5|163585.5|163706.3|163576.3|163720.1|163590.1|163706.3|163576.3|20
1656650920000|2022-07-01 04:48:40|163709.6|163579.6|163711.2|163581.2|163711.8|163581.8|163702.9|163572.9|30
1656650930000|2022-07-01 04:48:50|163710.3|163580.3|163714.9|163584.9|163751.7|163588.9|163704.1|163549.3|27
1656650940000|2022-07-01 04:49:00|163712.1|163582.1|163753|163544.3|163753.1|163583.2|163693.4|163541.9|36
1656650950000|2022-07-01 04:49:10|163771|163530.3|163701.5|163571.5|163771|163578.5|163693.1|163529.6|20
1656650960000|2022-07-01 04:49:20|163699.5|163569.5|163667.9|163537.9|163699.5|163569.5|163664.4|163534.4|31
1656650970000|2022-07-01 04:49:30|163709.2|163500.8|163662.2|163532.2|163717.7|163535.2|163662.2|163499.4|28
1656650980000|2022-07-01 04:49:40|163659.5|163529.5|163650.4|163520.4|163663.9|163533.9|163636.9|163506.9|30
1656650990000|2022-07-01 04:49:50|163649.9|163519.9|163651.2|163521.2|163660.7|163530.7|163644.3|163514.3|31
1656651000000|2022-07-01 04:50:00|163652.5|163522.5|163634.9|163504.9|163653.9|163523.9|163634.9|163504.9|25
1656651010000|2022-07-01 04:50:10|163648.3|163518.3|163657.4|163527.4|163670.5|163540.5|163648.3|163518.3|34
1656651020000|2022-07-01 04:50:20|163655.2|163525.2|163661.9|163531.9|163701.8|163532.9|163655.2|163495.3|22
1656651030000|2022-07-01 04:50:30|163662.1|163532.1|163651.7|163521.7|163715.4|163544.6|163651.1|163507.2|29
1656651040000|2022-07-01 04:50:40|163661|163531|163659.5|163529.5|163665.8|163535.8|163652.8|163522.8|31
1656651050000|2022-07-01 04:50:50|163659.2|163529.2|163654.5|163524.5|163672.6|163542.6|163644.8|163514.8|32
1656651060000|2022-07-01 04:51:00|163654.6|163524.6|163626.6|163496.6|163664.9|163534.9|163618.8|163488.8|37
1656651070000|2022-07-01 04:51:10|163624.9|163494.9|163635.5|163505.5|163635.5|163505.5|163618.2|163488.2|33
1656651080000|2022-07-01 04:51:20|163633.1|163503.1|163635.6|163505.6|163637.9|163507.9|163628.4|163498.4|28
1656651090000|2022-07-01 04:51:30|163635.2|163505.2|163624.2|163494.2|163635.2|163505.2|163622.6|163492.6|30
1656651100000|2022-07-01 04:51:40|163623.6|163493.6|163630.8|163500.8|163641.8|163511.8|163615.9|163485.9|31
1656651110000|2022-07-01 04:51:50|163651.7|163521.7|163634.4|163504.4|163651.7|163521.7|163625.7|163495.7|33
1656651120000|2022-07-01 04:52:00|163635.2|163505.2|163628.8|163498.8|163643.1|163513.1|163623.9|163493.9|37
1656651130000|2022-07-01 04:52:10|163630.7|163500.7|163632.9|163502.9|163635.7|163505.7|163630.3|163500.3|29
1656651140000|2022-07-01 04:52:20|163633.9|163503.9|163641.1|163511.1|163647|163517|163630.6|163500.6|24
1656651150000|2022-07-01 04:52:30|163634|163504|163638.5|163508.5|163645.3|163515.3|163625.1|163495.1|35
1656651160000|2022-07-01 04:52:40|163624.8|163494.8|163631.7|163501.7|163696.2|163531.9|163624.8|163493.4|32
1656651170000|2022-07-01 04:52:50|163627.8|163497.8|163628|163498|163631.8|163501.8|163623.9|163493.9|26
1656651180000|2022-07-01 04:53:00|163629.2|163499.2|163616.7|163486.7|163629.2|163499.2|163616.7|163486.7|33
1656651190000|2022-07-01 04:53:10|163616.5|163486.5|163625.2|163495.2|163625.2|163495.2|163614.2|163484.2|21
1656651200000|2022-07-01 04:53:20|163624.9|163494.9|163607.3|163477.3|163627|163497|163604.8|163474.8|33
1656651210000|2022-07-01 04:53:30|163591.5|163461.5|163582.5|163452.5|163598|163468|163579.7|163449.7|26
1656651220000|2022-07-01 04:53:40|163582.7|163452.7|163587.6|163457.6|163587.6|163457.6|163576.6|163446.6|31
1656651230000|2022-07-01 04:53:50|163585.8|163455.8|163580.3|163450.3|163586.6|163456.6|163578.4|163448.4|26
1656651240000|2022-07-01 04:54:00|163580.2|163450.2|163594.9|163464.9|163602.9|163472.9|163579.5|163449.5|37
1656651250000|2022-07-01 04:54:10|163602.5|163472.5|163585.7|163455.7|163602.5|163472.5|163584.7|163454.7|27
1656651260000|2022-07-01 04:54:20|163585.9|163455.9|163589.8|163459.8|163599.8|163469.8|163585.9|163455.9|31
1656651270000|2022-07-01 04:54:30|163592.7|163462.7|163605.9|163475.9|163605.9|163475.9|163588.1|163458.1|31
1656651280000|2022-07-01 04:54:40|163611|163481|163606.9|163476.9|163615.3|163485.3|163602.6|163472.6|28
1656651290000|2022-07-01 04:54:50|163607.4|163477.4|163605.9|163475.9|163609.5|163479.5|163604|163474|29
1656651300000|2022-07-01 04:55:00|163604.3|163474.3|163599.5|163469.5|163649.9|163479.9|163597.9|163431.5|32
1656651310000|2022-07-01 04:55:10|163601|163471|163602.6|163472.6|163603.7|163473.7|163598.5|163468.5|35
1656651320000|2022-07-01 04:55:20|163602.8|163472.8|163585.9|163455.9|163602.8|163472.8|163584.5|163454.5|28
1656651330000|2022-07-01 04:55:30|163586|163456|163601.3|163471.3|163605|163475|163584.4|163454.4|30
1656651340000|2022-07-01 04:55:40|163601.1|163471.1|163603.3|163473.3|163604.5|163474.5|163597.4|163467.4|34
1656651350000|2022-07-01 04:55:50|163604.4|163474.4|163603.6|163473.6|163607.4|163477.4|163599.8|163469.8|34
1656651360000|2022-07-01 04:56:00|163603.5|163473.5|163609|163479|163618.3|163488.3|163603.5|163473.5|34
1656651370000|2022-07-01 04:56:10|163608.9|163478.9|163611|163481|163611.5|163481.5|163606.2|163476.2|25
1656651380000|2022-07-01 04:56:20|163611.4|163481.4|163616.3|163486.3|163618|163488|163607.7|163477.7|20
1656651390000|2022-07-01 04:56:30|163608.6|163478.6|163616.9|163486.9|163619.3|163489.3|163608.6|163478.6|22
1656651400000|2022-07-01 04:56:40|163620.9|163490.9|163615.2|163485.2|163624.7|163494.7|163598.6|163468.6|23
1656651410000|2022-07-01 04:56:50|163657.3|163447|163609.6|163479.6|163669.9|163490.3|163607.4|163441.6|21
1656651420000|2022-07-01 04:57:00|163608.8|163478.8|163614.8|163484.8|163614.9|163484.9|163608.5|163478.5|31
1656651430000|2022-07-01 04:57:10|163615.9|163485.9|163616.6|163486.6|163618.5|163488.5|163610.1|163480.1|17
1656651440000|2022-07-01 04:57:20|163617.3|163487.3|163673.3|163543.3|163687.6|163557.6|163614.8|163484.8|26
1656651450000|2022-07-01 04:57:30|163670|163540|163671.8|163541.8|163673|163543|163661.3|163531.3|27
1656651460000|2022-07-01 04:57:40|163672.1|163542.1|163659.6|163529.6|163674.8|163544.8|163655.1|163525.1|30
1656651470000|2022-07-01 04:57:50|163659|163529|163663.5|163533.5|163693.9|163533.8|163652.2|163493|24
1656651480000|2022-07-01 04:58:00|163662.8|163532.8|163664.3|163534.3|163665.1|163535.1|163662.2|163532.2|14
1656651490000|2022-07-01 04:58:10|163664.2|163534.2|163668.6|163538.6|163673.8|163543.8|163661.7|163531.7|14
1656651500000|2022-07-01 04:58:20|163673.5|163543.5|163663.6|163533.6|163673.5|163543.5|163663.6|163533.6|16
1656651510000|2022-07-01 04:58:30|163663.9|163533.9|163662.4|163532.4|163664.2|163534.2|163660.8|163530.8|10
1656651520000|2022-07-01 04:58:40|163664.7|163534.7|163660.8|163530.8|163664.7|163534.7|163658.7|163528.7|7
1656651530000|2022-07-01 04:58:50|163661.7|163531.7|163659.9|163529.9|163664.8|163534.8|163657.9|163527.9|30
1656651540000|2022-07-01 04:59:00|163658.8|163528.8|163660.7|163530.7|163662|163532|163657.8|163527.8|34
1656651550000|2022-07-01 04:59:10|163661.1|163531.1|163659.4|163529.4|163661.8|163531.8|163658.7|163528.7|36
1656651560000|2022-07-01 04:59:20|163659.9|163529.9|163662.5|163532.5|163668.1|163538.1|163659.9|163529.9|31
1656651570000|2022-07-01 04:59:30|163663.9|163533.9|163666.1|163536.1|163668.4|163538.4|163658.3|163528.3|28
1656651580000|2022-07-01 04:59:40|163664|163534|163665.8|163535.8|163669.9|163539.9|163663.4|163533.4|30
1656651590000|2022-07-01 04:59:50|163658.7|163528.7|163661.4|163531.4|163662.8|163532.8|163657.5|163527.5|31
1656651600000|2022-07-01 05:00:00|163658.9|163528.9|163660.5|163530.5|163662.5|163532.5|163658.9|163528.9|26
1656651610000|2022-07-01 05:00:10|163660.9|163530.9|163659.4|163529.4|163663.2|163533.2|163658.8|163528.8|26
1656651620000|2022-07-01 05:00:20|163660.1|163530.1|163661.4|163531.4|163667.1|163537.1|163657.2|163527.2|29
1656651630000|2022-07-01 05:00:30|163661.1|163531.1|163682.1|163552.1|163687|163557|163661.1|163531.1|32
1656651640000|2022-07-01 05:00:40|163683.7|163553.7|163685|163555|163688.2|163558.2|163683.6|163553.6|17
1656651650000|2022-07-01 05:00:50|163684.5|163554.5|163679.5|163549.5|163684.5|163554.5|163679.5|163549.5|11
1656651660000|2022-07-01 05:01:00|163680.1|163550.1|163681.3|163551.3|163689.2|163559.2|163677.1|163547.1|24
1656651670000|2022-07-01 05:01:10|163680.1|163550.1|163671.6|163541.6|163683|163553|163671.6|163541.6|29
1656651680000|2022-07-01 05:01:20|163671.8|163541.8|163680.7|163550.7|163682.1|163552.1|163669.5|163539.5|27
1656651690000|2022-07-01 05:01:30|163680.8|163550.8|163678.3|163548.3|163681|163551|163677.8|163547.8|19
1656651700000|2022-07-01 05:01:40|163678.2|163548.2|163676.8|163546.8|163680.8|163550.8|163675.1|163545.1|28
1656651710000|2022-07-01 05:01:50|163676.6|163546.6|163679.8|163549.8|163681.6|163551.6|163676.6|163546.6|23
1656651720000|2022-07-01 05:02:00|163679.4|163549.4|163679.9|163549.9|163681|163551|163679.4|163549.4|11
1656651730000|2022-07-01 05:02:10|163679.8|163549.8|163678.5|163548.5|163718.5|163552.3|163678.5|163505.9|19
1656651740000|2022-07-01 05:02:20|163678.3|163548.3|163680.6|163550.6|163685.4|163555.4|163678.3|163548.3|8
1656651750000|2022-07-01 05:02:30|163674.5|163544.5|163677.5|163547.5|163678.9|163548.9|163674.5|163544.5|9
1656651760000|2022-07-01 05:02:40|163677.6|163547.6|163683.2|163553.2|163683.4|163553.4|163676.8|163546.8|6
1656651770000|2022-07-01 05:02:50|163683.6|163553.6|163683.8|163553.8|163684.4|163554.4|163675.1|163545.1|6
1656651780000|2022-07-01 05:03:00|163683.6|163553.6|163681.3|163551.3|163683.6|163553.6|163679.7|163549.7|14
1656651790000|2022-07-01 05:03:10|163683.9|163553.9|163681.6|163551.6|163683.9|163553.9|163680.4|163550.4|8
1656651800000|2022-07-01 05:03:20|163680.4|163550.4|163683|163553|163683|163553|163680.1|163550.1|7
1656651810000|2022-07-01 05:03:30|163681.8|163551.8|163676.2|163546.2|163683.1|163553.1|163676.2|163546.2|17
1656651820000|2022-07-01 05:03:40|163676.9|163546.9|163689.8|163559.8|163690.4|163560.4|163676.9|163546.9|21
1656651830000|2022-07-01 05:03:50|163688|163558|163684.5|163554.5|163694.2|163564.2|163680.6|163550.6|17
1656651840000|2022-07-01 05:04:00|163684.7|163554.7|163688.2|163558.2|163688.2|163558.2|163680.4|163550.4|16
1656651850000|2022-07-01 05:04:10|163690.8|163560.8|163685.3|163555.3|163690.8|163560.8|163683.7|163553.7|27
1656651860000|2022-07-01 05:04:20|163687.3|163557.3|163682.3|163552.3|163689.4|163559.4|163680.9|163550.9|14
1656651870000|2022-07-01 05:04:30|163682.6|163552.6|163697.1|163567.1|163697.1|163567.1|163682.6|163552.6|13
1656651880000|2022-07-01 05:04:40|163693.2|163563.2|163692.9|163562.9|163703|163573|163688.2|163558.2|17
1656651890000|2022-07-01 05:04:50|163689|163559|163692.8|163562.8|163698|163568|163689|163559|10
1656651900000|2022-07-01 05:05:00|163691.9|163561.9|163724.2|163521.5|163725.4|163563|163682|163518.6|11
1656651910000|2022-07-01 05:05:10|163725.3|163518.9|163696.5|163566.5|163728.6|163567.5|163696.5|163518.5|8
1656651920000|2022-07-01 05:05:20|163693.5|163563.5|163711.5|163581.5|163744.8|163588.3|163686.5|163531.1|31
1656651930000|2022-07-01 05:05:30|163708.7|163578.7|163731.2|163601.2|163759|163608.2|163704.8|163549.5|26
1656651940000|2022-07-01 05:05:40|163733.9|163603.9|163729|163599|163733.9|163603.9|163726.6|163596.6|24
1656651950000|2022-07-01 05:05:50|163728.5|163598.5|163728.5|163598.5|163730.3|163600.3|163723.9|163593.9|13
1656651960000|2022-07-01 05:06:00|163728.6|163598.6|163712.8|163582.8|163747|163601.7|163708.4|163540|24
1656651970000|2022-07-01 05:06:10|163713.8|163583.8|163714.5|163584.5|163719.6|163589.6|163711.8|163581.8|14
1656651980000|2022-07-01 05:06:20|163716|163586|163728|163598|163751.1|163615|163712.8|163549.4|23
1656651990000|2022-07-01 05:06:30|163726.4|163596.4|163728.7|163598.7|163735.4|163605.4|163721.3|163591.3|16
1656652000000|2022-07-01 05:06:40|163726.5|163596.5|163730.5|163600.5|163738.5|163608.5|163726.2|163596.2|17
1656652010000|2022-07-01 05:06:50|163732.1|163602.1|163724.4|163594.4|163735.8|163605.8|163724.2|163594.2|11
1656652020000|2022-07-01 05:07:00|163724.2|163594.2|163724.4|163594.4|163731.7|163601.7|163720.4|163590.4|13
1656652030000|2022-07-01 05:07:10|163737.5|163607.5|163732.9|163602.9|163768.8|163607.5|163719.1|163559.4|26
1656652040000|2022-07-01 05:07:20|163731.8|163601.8|163731.5|163601.5|163734.5|163604.5|163724.6|163594.6|22
1656652050000|2022-07-01 05:07:30|163732.3|163602.3|163730.2|163600.2|163735.9|163605.9|163730.1|163600.1|21
1656652060000|2022-07-01 05:07:40|163726.6|163596.6|163729|163599|163732.3|163602.3|163722.6|163592.6|18
1656652070000|2022-07-01 05:07:50|163726.3|163596.3|163721.2|163591.2|163732.1|163602.1|163721.2|163591.2|18
1656652080000|2022-07-01 05:08:00|163721.8|163591.8|163728|163598|163732|163602|163721.2|163591.2|12
1656652090000|2022-07-01 05:08:10|163728.8|163598.8|163725.2|163595.2|163735.6|163605.6|163725.2|163595.2|24
1656652100000|2022-07-01 05:08:20|163725.3|163595.3|163723.3|163593.3|163735.2|163605.2|163721.3|163591.3|25
1656652110000|2022-07-01 05:08:30|163723.7|163593.7|163713.2|163583.2|163725.5|163595.5|163713.2|163583.2|22
1656652120000|2022-07-01 05:08:40|163713.7|163583.7|163722.7|163592.7|163726.6|163596.6|163713.5|163583.5|17
1656652130000|2022-07-01 05:08:50|163721|163591|163704.2|163574.2|163762.9|163593.7|163699|163561.6|24
1656652140000|2022-07-01 05:09:00|163703.3|163573.3|163721.1|163591.1|163724.5|163594.5|163700.9|163570.9|28
1656652150000|2022-07-01 05:09:10|163721.5|163591.5|163730.6|163600.6|163731.1|163601.1|163717.6|163587.6|27
1656652160000|2022-07-01 05:09:20|163729.8|163599.8|163727.3|163597.3|163730.7|163600.7|163727.2|163597.2|16
1656652170000|2022-07-01 05:09:30|163728.8|163598.8|163725.6|163595.6|163729.5|163599.5|163704.1|163574.1|26
1656652180000|2022-07-01 05:09:40|163760|163553.4|163712.1|163582.1|163760|163592.4|163707.8|163553.4|14
1656652190000|2022-07-01 05:09:50|163716.9|163586.9|163708.8|163578.8|163751.4|163596.2|163708.8|163550.8|26
1656652200000|2022-07-01 05:10:00|163706.8|163576.8|163706.8|163576.8|163709.4|163579.4|163705.4|163575.4|21
1656652210000|2022-07-01 05:10:10|163706.6|163576.6|163710.6|163580.6|163711.8|163581.8|163705.1|163575.1|23
1656652220000|2022-07-01 05:10:20|163712.7|163582.7|163728.4|163598.4|163728.8|163598.8|163709.1|163579.1|33
1656652230000|2022-07-01 05:10:30|163726.2|163596.2|163714.1|163584.1|163726.2|163596.2|163714.1|163584.1|16
1656652240000|2022-07-01 05:10:40|163713.6|163583.6|163727|163597|163727|163597|163711.4|163581.4|16
1656652250000|2022-07-01 05:10:50|163728.7|163598.7|163723.3|163593.3|163731.8|163601.8|163723.3|163593.3|20
1656652260000|2022-07-01 05:11:00|163732|163602|163686|163556|163732|163602|163683.5|163553.5|30
1656652270000|2022-07-01 05:11:10|163685.9|163555.9|163685.8|163555.8|163686.2|163556.2|163682.8|163552.8|28
1656652280000|2022-07-01 05:11:20|163681.4|163551.4|163670.3|163540.3|163681.4|163551.4|163657.5|163527.5|39
1656652290000|2022-07-01 05:11:30|163671.5|163541.5|163651|163521|163673.6|163543.6|163650.5|163520.5|32
1656652300000|2022-07-01 05:11:40|163690.9|163485.7|163723.5|163593.5|163726.8|163596.8|163647|163485.7|36
1656652310000|2022-07-01 05:11:50|163727.3|163597.3|163734.8|163604.8|163768.7|163607.7|163726.5|163568|23
1656652320000|2022-07-01 05:12:00|163732.9|163602.9|163730.3|163600.3|163732.9|163602.9|163726.5|163596.5|10
1656652330000|2022-07-01 05:12:10|163736.7|163606.7|163729.3|163599.3|163736.7|163606.7|163729.3|163599.3|11
1656652340000|2022-07-01 05:12:20|163724.1|163594.1|163720.6|163590.6|163724.1|163594.1|163720.4|163590.4|9
1656652350000|2022-07-01 05:12:30|163721.5|163591.5|163727.4|163597.4|163727.4|163597.4|163720.8|163590.8|8
1656652360000|2022-07-01 05:12:40|163769.3|163566|163731.8|163601.8|163780.5|163601.8|163731.1|163562.8|15
1656652370000|2022-07-01 05:12:50|163731.9|163601.9|163731.6|163601.6|163732|163602|163731.4|163601.4|4
1656652380000|2022-07-01 05:13:00|163774.2|163551.5|163731.9|163601.9|163774.9|163601.9|163721.3|163551.5|12
1656652390000|2022-07-01 05:13:10|163731.4|163601.4|163723.6|163593.6|163731.5|163601.5|163723.6|163593.6|20
1656652400000|2022-07-01 05:13:20|163725.9|163595.9|163727.2|163597.2|163727.2|163597.2|163719.5|163589.5|13
1656652410000|2022-07-01 05:13:30|163727.1|163597.1|163775.2|163566.3|163775.2|163604.8|163724.6|163566.3|17
1656652420000|2022-07-01 05:13:40|163775.5|163566.1|163736.9|163606.9|163775.5|163606.9|163727|163566.1|15
1656652430000|2022-07-01 05:13:50|163737.3|163607.3|163734.5|163604.5|163737.3|163607.3|163734.1|163604.1|8
1656652440000|2022-07-01 05:14:00|163733.7|163603.7|163738.3|163608.3|163739.4|163609.4|163733.7|163603.7|12
1656652450000|2022-07-01 05:14:10|163737.5|163607.5|163727.4|163597.4|163773.1|163607.7|163727.4|163568.6|7
1656652460000|2022-07-01 05:14:20|163733.5|163603.5|163728.8|163598.8|163734|163604|163728.8|163598.8|15
1656652470000|2022-07-01 05:14:30|163728.2|163598.2|163735.8|163605.8|163740.2|163610.2|163725.4|163595.4|18
1656652480000|2022-07-01 05:14:40|163738|163608|163787.9|163657.9|163790.6|163660.6|163736.5|163606.5|24
1656652490000|2022-07-01 05:14:50|163782.9|163652.9|163789.8|163659.8|163796.4|163666.4|163778.7|163648.7|29
1656652500000|2022-07-01 05:15:00|163789.3|163659.3|163829.8|163628|163829.8|163663.5|163789.3|163627.2|17
1656652510000|2022-07-01 05:15:10|163792.2|163662.2|163832.6|163626.3|163839.8|163662.3|163791.1|163621.2|11
1656652520000|2022-07-01 05:15:20|163832.3|163624.8|163790.8|163660.8|163832.3|163661.3|163789.1|163622.7|12
1656652530000|2022-07-01 05:15:30|163789.2|163659.2|163792.9|163662.9|163828.5|163662.9|163788.9|163627.7|16
1656652540000|2022-07-01 05:15:40|163793|163663|163777.9|163647.9|163794.2|163664.2|163772.3|163642.3|31
1656652550000|2022-07-01 05:15:50|163784.5|163654.5|163775.3|163645.3|163790.9|163660.9|163775.2|163645.2|17
1656652560000|2022-07-01 05:16:00|163785.4|163655.4|163795.4|163665.4|163797.7|163667.7|163763.9|163633.9|26
1656652570000|2022-07-01 05:16:10|163817|163687|163857.7|163727.7|163868.5|163738.5|163815.5|163685.5|37
1656652580000|2022-07-01 05:16:20|163858.7|163728.7|163862.7|163732.7|163869.3|163739.3|163852.2|163722.2|32
1656652590000|2022-07-01 05:16:30|163861.8|163731.8|163849.2|163719.2|163867.9|163737.9|163849.2|163719.2|24
1656652600000|2022-07-01 05:16:40|163854.2|163724.2|163864|163734|163869.8|163739.8|163853.6|163723.6|25
1656652610000|2022-07-01 05:16:50|163865.2|163735.2|163868.5|163738.5|163872.3|163742.3|163848|163718|21
1656652620000|2022-07-01 05:17:00|163868.6|163738.6|163867.3|163737.3|163873.7|163743.7|163843.6|163713.6|34
1656652630000|2022-07-01 05:17:10|163870.3|163740.3|163925.4|163795.4|163966.6|163799.5|163862.5|163732.5|32
1656652640000|2022-07-01 05:17:20|163925.3|163795.3|163965.4|163763.5|163967.4|163798.6|163924.1|163759.5|29
1656652650000|2022-07-01 05:17:30|163926.8|163796.8|163973.3|163772.4|163974.5|163806.3|163924.6|163767.7|18
1656652660000|2022-07-01 05:17:40|163977|163773.5|163976|163768.4|163978.5|163773.5|163972.8|163766.3|8
1656652670000|2022-07-01 05:17:50|163974.5|163768.3|163936.7|163806.7|163980.5|163806.8|163936.7|163768.3|8
1656652680000|2022-07-01 05:18:00|163971.5|163769.1|163934.8|163804.8|163980.5|163810.2|163934.2|163769.1|13
1656652690000|2022-07-01 05:18:10|163936.9|163806.9|163963.6|163833.6|163971.4|163841.4|163907.4|163777.4|31
1656652700000|2022-07-01 05:18:20|163962.2|163832.2|163966.5|163836.5|163967.1|163837.1|163957|163827|32
1656652710000|2022-07-01 05:18:30|163966.3|163836.3|163961.7|163831.7|163966.3|163836.3|163955.9|163825.9|30
1656652720000|2022-07-01 05:18:40|163963.9|163833.9|163951.9|163821.9|163963.9|163833.9|163939.2|163809.2|35
1656652730000|2022-07-01 05:18:50|163957.1|163827.1|163949.6|163819.6|163962.3|163832.3|163933.2|163803.2|37
1656652740000|2022-07-01 05:19:00|163949.3|163819.3|163943.6|163813.6|163963.3|163833.3|163937.2|163807.2|37
1656652750000|2022-07-01 05:19:10|163943.8|163813.8|163934.9|163804.9|163943.8|163813.8|163933.4|163803.4|20
1656652760000|2022-07-01 05:19:20|163934.6|163804.6|163932.6|163802.6|163939.5|163809.5|163930.5|163800.5|35
1656652770000|2022-07-01 05:19:30|163930.9|163800.9|163939.5|163809.5|163943.1|163813.1|163930.9|163800.9|39
1656652780000|2022-07-01 05:19:40|163942.4|163812.4|163959.7|163829.7|163966.3|163836.3|163940.2|163810.2|34
1656652790000|2022-07-01 05:19:50|163962.5|163832.5|163939.3|163809.3|163964.8|163834.8|163928.4|163798.4|38
1656652800000|2022-07-01 05:20:00|163937.6|163807.6|163952.6|163822.6|163959.6|163829.6|163936.5|163806.5|33
1656652810000|2022-07-01 05:20:10|163952.3|163822.3|163966.6|163836.6|163969.9|163839.9|163951|163821|32
1656652820000|2022-07-01 05:20:20|163965.9|163835.9|163964.8|163834.8|163972.4|163842.4|163963.8|163833.8|31
1656652830000|2022-07-01 05:20:30|163965|163835|163958.6|163828.6|163967.6|163837.6|163952.9|163822.9|35
1656652840000|2022-07-01 05:20:40|163951.5|163821.5|163960.6|163830.6|163963.7|163833.7|163951.5|163821.5|31
1656652850000|2022-07-01 05:20:50|163958.4|163828.4|163963.4|163833.4|163968.4|163838.4|163958.4|163828.4|29
1656652860000|2022-07-01 05:21:00|163966.2|163836.2|163963.2|163833.2|164001.4|163843.2|163945.6|163778.3|22
1656652870000|2022-07-01 05:21:10|163960.4|163830.4|163939.9|163809.9|163973.3|163843.3|163933.6|163803.6|28
1656652880000|2022-07-01 05:21:20|163935.5|163805.5|163942.8|163812.8|163954.1|163824.1|163935.5|163805.5|17
1656652890000|2022-07-01 05:21:30|163948.9|163818.9|163961.4|163831.4|163962.3|163832.3|163943.5|163813.5|24
1656652900000|2022-07-01 05:21:40|163962.1|163832.1|163958.8|163828.8|163965.6|163835.6|163954.6|163824.6|25
1656652910000|2022-07-01 05:21:50|163962.4|163832.4|163953.2|163823.2|163962.8|163832.8|163949.8|163819.8|22
1656652920000|2022-07-01 05:22:00|163959.9|163829.9|163951.9|163821.9|163968.4|163838.4|163944|163814|21
1656652930000|2022-07-01 05:22:10|163953.8|163823.8|163940.8|163810.8|163959.1|163829.1|163940.8|163810.8|15
1656652940000|2022-07-01 05:22:20|163942.3|163812.3|163959.8|163829.8|163963.4|163833.4|163938.1|163808.1|25
1656652950000|2022-07-01 05:22:30|163959.5|163829.5|163941.9|163811.9|163962.2|163832.2|163941.1|163811.1|29
1656652960000|2022-07-01 05:22:40|163942.4|163812.4|163941.2|163811.2|163954.5|163824.5|163939.2|163809.2|19
1656652970000|2022-07-01 05:22:50|163941.6|163811.6|163943.2|163813.2|163966.5|163836.5|163922.2|163792.2|22
1656652980000|2022-07-01 05:23:00|163943.9|163813.9|163942.9|163812.9|163946|163816|163935.7|163805.7|18
1656652990000|2022-07-01 05:23:10|163940.8|163810.8|163950.3|163820.3|163951.8|163821.8|163939.9|163809.9|24
1656653000000|2022-07-01 05:23:20|163948.1|163818.1|163945.2|163815.2|163961.7|163831.7|163945.2|163815.2|21
1656653010000|2022-07-01 05:23:30|163951.5|163821.5|163954|163824|163962.9|163832.9|163937.9|163807.9|22
1656653020000|2022-07-01 05:23:40|163954.6|163824.6|164017.6|163786.5|164017.6|163833.6|163939.8|163778.7|22
1656653030000|2022-07-01 05:23:50|164024.2|163772.7|163956.9|163826.9|164024.2|163827|163953.7|163772.7|16
1656653040000|2022-07-01 05:24:00|163955.9|163825.9|163956.1|163826.1|163962.4|163832.4|163944.9|163814.9|32
1656653050000|2022-07-01 05:24:10|163960.5|163830.5|163964.1|163834.1|163968.7|163838.7|163954.6|163824.6|28
1656653060000|2022-07-01 05:24:20|163967.8|163837.8|163966.2|163836.2|163970.7|163840.7|163958.2|163828.2|13
1656653070000|2022-07-01 05:24:30|163956|163826|163980.4|163850.4|164022.5|163853.3|163956|163798.5|5
1656653080000|2022-07-01 05:24:40|163980.6|163850.6|163953.1|163823.1|163980.6|163850.6|163953.1|163823.1|9
1656653090000|2022-07-01 05:24:50|163954.6|163824.6|163932|163802|163964.4|163834.4|163928|163798|23
1656653100000|2022-07-01 05:25:00|163941.9|163811.9|163921.5|163791.5|163943|163813|163909.7|163779.7|30
1656653110000|2022-07-01 05:25:10|163918.6|163788.6|163818.4|163688.4|163923.7|163793.7|163817|163687|35
1656653120000|2022-07-01 05:25:20|163817.9|163687.9|163905.9|163702.2|163909.2|163737.6|163807.7|163655.6|32
1656653130000|2022-07-01 05:25:30|163860.2|163730.2|163905.7|163698.2|163905.7|163737.9|163855|163698.2|28
1656653140000|2022-07-01 05:25:40|163865.2|163735.2|163899.4|163694.8|163906.1|163735.8|163858.5|163690.9|27
1656653150000|2022-07-01 05:25:50|163864.2|163734.2|163860.3|163730.3|163903.8|163734.2|163858.7|163694|24
1656653160000|2022-07-01 05:26:00|163857|163727|163842.2|163712.2|163858.5|163728.5|163842.2|163712.2|23
1656653170000|2022-07-01 05:26:10|163844.6|163714.6|163849.6|163719.6|163850.8|163720.8|163833.6|163703.6|20
1656653180000|2022-07-01 05:26:20|163854.4|163724.4|163767.6|163637.6|163854.4|163724.4|163741.7|163611.7|33
1656653190000|2022-07-01 05:26:30|163762.7|163632.7|163795.1|163665.1|163802.7|163672.7|163751.9|163621.9|33
1656653200000|2022-07-01 05:26:40|163792.1|163662.1|163733.7|163603.7|163862.7|163672.8|163716.1|163586.1|33
1656653210000|2022-07-01 05:26:50|163728.4|163598.4|163727.1|163597.1|163734.6|163604.6|163722.3|163592.3|33
1656653220000|2022-07-01 05:27:00|163726.5|163596.5|163816.4|163686.4|163875.7|163697.2|163726|163596|36
1656653230000|2022-07-01 05:27:10|163820.8|163690.8|163809.4|163679.4|163883|163699.3|163797|163648|32
1656653240000|2022-07-01 05:27:20|163811.1|163681.1|163810.1|163680.1|163853.8|163692.2|163807.2|163648.9|24
1656653250000|2022-07-01 05:27:30|163808.5|163678.5|163796.1|163666.1|163808.5|163678.5|163794.5|163664.5|23
1656653260000|2022-07-01 05:27:40|163794.4|163664.4|163803|163673|163809.3|163679.3|163794.4|163664.4|18
1656653270000|2022-07-01 05:27:50|163807.2|163677.2|163795.7|163665.7|163853.2|163689.5|163783.2|163631.8|24
1656653280000|2022-07-01 05:28:00|163796.1|163666.1|163807.9|163677.9|163809.9|163679.9|163782|163652|24
1656653290000|2022-07-01 05:28:10|163808.5|163678.5|163808.3|163678.3|163843.1|163680.8|163805.4|163641.9|15
1656653300000|2022-07-01 05:28:20|163808.5|163678.5|163810.9|163680.9|163817.5|163687.5|163804.1|163674.1|23
1656653310000|2022-07-01 05:28:30|163808.1|163678.1|163803.5|163673.5|163811.1|163681.1|163803.5|163673.5|18
1656653320000|2022-07-01 05:28:40|163805.8|163675.8|163801.8|163671.8|163805.8|163675.8|163799.3|163669.3|10
1656653330000|2022-07-01 05:28:50|163803.5|163673.5|163804.7|163674.7|163846.1|163682.5|163803.5|163642.2|6
1656653340000|2022-07-01 05:29:00|163809.3|163679.3|163811.3|163681.3|163813.8|163683.8|163803.9|163673.9|26
1656653350000|2022-07-01 05:29:10|163811.4|163681.4|163800|163670|163812.6|163682.6|163789.3|163659.3|22
1656653360000|2022-07-01 05:29:20|163797.9|163667.9|163840.9|163639.7|163840.9|163675.6|163797.8|163639.7|4
1656653370000|2022-07-01 05:29:30|163841|163675.9|163800.5|163670.5|163841|163675.9|163787.9|163657.9|11
1656653380000|2022-07-01 05:29:40|163799.9|163669.9|163792.1|163662.1|163799.9|163669.9|163786.8|163656.8|6
1656653390000|2022-07-01 05:29:50|163795.7|163665.7|163793|163663|163835.4|163672.5|163792.8|163633.4|17
1656653400000|2022-07-01 05:30:00|163793.8|163663.8|163797.2|163667.2|163797.2|163667.2|163787.8|163657.8|37
1656653410000|2022-07-01 05:30:10|163793.5|163663.5|163802.8|163672.8|163808.4|163678.4|163793.5|163663.5|37
1656653420000|2022-07-01 05:30:20|163799.4|163669.4|163801.1|163671.1|163807.9|163677.9|163796.2|163666.2|31
1656653430000|2022-07-01 05:30:30|163803.2|163673.2|163798.2|163668.2|163808.4|163678.4|163794.9|163664.9|28
1656653440000|2022-07-01 05:30:40|163799|163669|163819.1|163689.1|163826.3|163696.3|163797.5|163667.5|33
1656653450000|2022-07-01 05:30:50|163819.3|163689.3|163852.3|163722.3|163887.3|163728.4|163814.9|163683.6|38
1656653460000|2022-07-01 05:31:00|163852.8|163722.8|163884.6|163677.2|163886|163724.9|163844.4|163677.2|37
1656653470000|2022-07-01 05:31:10|163884.2|163677.1|163853.9|163723.9|163891.5|163726.1|163845.6|163677.1|38
1656653480000|2022-07-01 05:31:20|163852.2|163722.2|163851.9|163721.9|163889.2|163726.8|163845.4|163687.5|37
1656653490000|2022-07-01 05:31:30|163850.1|163720.1|163851.9|163721.9|163853.3|163723.3|163846.1|163716.1|36
1656653500000|2022-07-01 05:31:40|163845.2|163715.2|163849.7|163719.7|163881|163724.1|163832.8|163679.4|34
1656653510000|2022-07-01 05:31:50|163844.1|163714.1|163844|163714|163847|163717|163843.1|163713.1|13
1656653520000|2022-07-01 05:32:00|163845.5|163715.5|163850.7|163720.7|163858|163728|163842|163712|30
1656653530000|2022-07-01 05:32:10|163850.4|163720.4|163851.3|163721.3|163892.1|163725.4|163850.4|163679.3|38
1656653540000|2022-07-01 05:32:20|163851.7|163721.7|163852.5|163722.5|163884.7|163724.8|163849.2|163677.8|39
1656653550000|2022-07-01 05:32:30|163853.5|163723.5|163825.2|163695.2|163888.5|163725.4|163824.5|163679.1|39
1656653560000|2022-07-01 05:32:40|163830.3|163700.3|163843.9|163713.9|163846.2|163716.2|163830.3|163700.3|37
1656653570000|2022-07-01 05:32:50|163842.8|163712.8|163841.9|163711.9|163844.1|163714.1|163833.6|163703.6|35
1656653580000|2022-07-01 05:33:00|163846.9|163716.9|163885.9|163678.4|163885.9|163725.7|163844.7|163678.4|35
1656653590000|2022-07-01 05:33:10|163885.5|163678.5|163892.5|163683.2|163895.5|163730.4|163853.9|163678|38
1656653600000|2022-07-01 05:33:20|163894.1|163682.9|163891.9|163684.6|163895.6|163729.5|163854.8|163680.3|38
1656653610000|2022-07-01 05:33:30|163891.5|163683.7|163845.7|163715.7|163893.2|163721.2|163840.9|163682.9|37
1656653620000|2022-07-01 05:33:40|163844.7|163714.7|163843.2|163713.2|163849|163719|163842|163712|35
1656653630000|2022-07-01 05:33:50|163842.7|163712.7|163844|163714|163845.3|163715.3|163833.5|163703.5|32
1656653640000|2022-07-01 05:34:00|163845.9|163715.9|163886.4|163685.9|163889.1|163727.4|163843.9|163685.9|36
1656653650000|2022-07-01 05:34:10|163851.3|163721.3|163882.9|163682.7|163889.9|163724.6|163847.4|163677.3|38
1656653660000|2022-07-01 05:34:20|163882.8|163682.5|163838.5|163708.5|163883.7|163719.9|163838.5|163672.9|37
1656653670000|2022-07-01 05:34:30|163838.4|163708.4|163850.7|163720.7|163890.9|163720.7|163834.1|163667.8|40
1656653680000|2022-07-01 05:34:40|163851.5|163721.5|163849.6|163719.6|163884.6|163723.5|163844.7|163665.4|40
1656653690000|2022-07-01 05:34:50|163848.1|163718.1|163850.5|163720.5|163882.2|163724.5|163843.6|163675|38
1656653700000|2022-07-01 05:35:00|163851.1|163721.1|163847.9|163717.9|163882.4|163721.3|163839.2|163678.2|39
1656653710000|2022-07-01 05:35:10|163847.7|163717.7|163883.8|163682.6|163884.3|163725.1|163847.7|163677.9|36
1656653720000|2022-07-01 05:35:20|163883.7|163683.1|163854|163724|163890|163725.4|163849.2|163681.4|36
1656653730000|2022-07-01 05:35:30|163885.5|163684.5|163898.2|163694.4|163898.2|163730.5|163849.5|163679.8|39
1656653740000|2022-07-01 05:35:40|163858.5|163728.5|163858.1|163728.1|163898.1|163736.2|163854.6|163697.7|27
1656653750000|2022-07-01 05:35:50|163857.2|163727.2|163845.9|163626.7|163857.2|163727.2|163820.1|163609.9|25
1656653760000|2022-07-01 05:36:00|163837.3|163625.9|163725.9|163595.9|163837.3|163654.5|163713|163583|32
1656653770000|2022-07-01 05:36:10|163723.6|163593.6|163742.9|163612.9|163792.3|163622.5|163659.8|163529.8|32
1656653780000|2022-07-01 05:36:20|163781|163575.6|163753.6|163623.6|163781|163626.9|163750.1|163575.6|19
1656653790000|2022-07-01 05:36:30|163752.6|163622.6|163750.6|163620.6|163752.6|163622.6|163748.8|163618.8|13
1656653800000|2022-07-01 05:36:40|163756.6|163626.6|163759.6|163629.6|163764.1|163634.1|163755.8|163625.8|17
1656653810000|2022-07-01 05:36:50|163759.1|163629.1|163752|163622|163783.7|163630|163738.6|163571.1|26
1656653820000|2022-07-01 05:37:00|163748.8|163618.8|163744.5|163614.5|163789.6|163619.9|163742.8|163573.9|27
1656653830000|2022-07-01 05:37:10|163746|163616|163738|163608|163746|163616|163735.4|163605.4|20
1656653840000|2022-07-01 05:37:20|163737.9|163607.9|163741.9|163611.9|163746.8|163616.8|163737.9|163607.9|18
1656653850000|2022-07-01 05:37:30|163742.6|163612.6|163744.9|163614.9|163746.8|163616.8|163741|163611|20
1656653860000|2022-07-01 05:37:40|163745|163615|163744.4|163614.4|163747.6|163617.6|163740.6|163610.6|13
1656653870000|2022-07-01 05:37:50|163743.1|163613.1|163738.4|163608.4|163745.3|163615.3|163728.8|163598.8|15
1656653880000|2022-07-01 05:38:00|163733.4|163603.4|163772.1|163570.6|163794.8|163615.5|163733.4|163567.8|14
1656653890000|2022-07-01 05:38:10|163774.2|163571.8|163745.5|163615.5|163783.3|163618.8|163739|163561.7|20
1656653900000|2022-07-01 05:38:20|163742.8|163612.8|163718.3|163588.3|163742.8|163612.8|163718.3|163588.3|22
1656653910000|2022-07-01 05:38:30|163718.7|163588.7|163720|163590|163738.4|163608.4|163713.3|163583.3|22
1656653920000|2022-07-01 05:38:40|163722.8|163592.8|163729.9|163599.9|163744.6|163614.6|163721|163591|12
1656653930000|2022-07-01 05:38:50|163730.5|163600.5|163742.5|163612.5|163753.8|163623.8|163728.6|163598.6|27
1656653940000|2022-07-01 05:39:00|163740.8|163610.8|163736.7|163606.7|163741.9|163611.9|163730.4|163600.4|23
1656653950000|2022-07-01 05:39:10|163737.7|163607.7|163735.9|163605.9|163740.3|163610.3|163733.8|163603.8|15
1656653960000|2022-07-01 05:39:20|163734.3|163604.3|163727.3|163597.3|163735.4|163605.4|163720.9|163590.9|17
1656653970000|2022-07-01 05:39:30|163726.9|163596.9|163740.1|163610.1|163740.1|163610.1|163726.5|163596.5|20
1656653980000|2022-07-01 05:39:40|163736.7|163606.7|163739|163609|163739|163609|163713.9|163583.9|25
1656653990000|2022-07-01 05:39:50|163739.5|163609.5|163737.1|163607.1|163772.3|163609.5|163730.7|163559.1|18
1656654000000|2022-07-01 05:40:00|163734.1|163604.1|163727.8|163597.8|163736.1|163606.1|163727.8|163597.8|23
1656654010000|2022-07-01 05:40:10|163728|163598|163724.5|163594.5|163733.1|163603.1|163724.5|163594.5|12
1656654020000|2022-07-01 05:40:20|163725.3|163595.3|163695.6|163565.6|163725.5|163595.5|163689|163559|11
1656654030000|2022-07-01 05:40:30|163689.2|163559.2|163683.8|163553.8|163731.1|163564.8|163683.2|163510.3|30
1656654040000|2022-07-01 05:40:40|163683|163553|163704.2|163574.2|163704.2|163574.2|163678|163548|32
1656654050000|2022-07-01 05:40:50|163700.4|163570.4|163696.7|163566.7|163704.4|163574.4|163693.9|163563.9|15
1656654060000|2022-07-01 05:41:00|163694.9|163564.9|163668|163538|163694.9|163564.9|163668|163538|18
1656654070000|2022-07-01 05:41:10|163671.5|163541.5|163662.4|163532.4|163671.5|163541.5|163661|163531|18
1656654080000|2022-07-01 05:41:20|163666|163536|163662.2|163532.2|163666|163536|163662.2|163532.2|14
1656654090000|2022-07-01 05:41:30|163662.8|163532.8|163662.2|163532.2|163700|163532.8|163662.2|163496.1|9
1656654100000|2022-07-01 05:41:40|163665.6|163535.6|163696.1|163566.1|163740.1|163576.9|163627|163497|27
1656654110000|2022-07-01 05:41:50|163695|163565|163695.5|163565.5|163740|163569.5|163690.7|163529.9|24
1656654120000|2022-07-01 05:42:00|163698.6|163568.6|163675.5|163545.5|163731.5|163568.6|163675.5|163519|21
1656654130000|2022-07-01 05:42:10|163679.9|163549.9|163666|163536|163729|163556.3|163664.1|163499.8|11
1656654140000|2022-07-01 05:42:20|163665.2|163535.2|163607.1|163477.1|163665.2|163535.2|163606.5|163443|30
1656654150000|2022-07-01 05:42:30|163607.9|163477.9|163608.9|163478.9|163612.6|163482.6|163604|163474|5
1656654160000|2022-07-01 05:42:40|163610.8|163480.8|163608.1|163478.1|163610.8|163480.8|163607.6|163477.6|15
1656654170000|2022-07-01 05:42:50|163607.7|163477.7|163635.7|163505.7|163644.8|163514.8|163606|163476|14
1656654180000|2022-07-01 05:43:00|163634.4|163504.4|163605.8|163475.8|163667.7|163513.2|163603.4|163466.1|22
1656654190000|2022-07-01 05:43:10|163641.6|163436.3|163607|163477|163641.6|163482.2|163591.8|163436.3|16
1656654200000|2022-07-01 05:43:20|163611.1|163481.1|163606.1|163476.1|163611.8|163481.8|163605.2|163475.2|18
1656654210000|2022-07-01 05:43:30|163605.2|163475.2|163605.1|163475.1|163605.7|163475.7|163605|163475|9
1656654220000|2022-07-01 05:43:40|163608.7|163478.7|163619.4|163489.4|163626.5|163496.5|163608.5|163478.5|13
1656654230000|2022-07-01 05:43:50|163619.5|163489.5|163618.2|163488.2|163636.4|163506.4|163617.3|163487.3|18
1656654240000|2022-07-01 05:44:00|163620.5|163490.5|163684.2|163554.2|163687.1|163557.1|163620.5|163490.5|19
1656654250000|2022-07-01 05:44:10|163681.4|163551.4|163679.4|163549.4|163681.6|163551.6|163678.6|163548.6|9
1656654260000|2022-07-01 05:44:20|163678.3|163548.3|163680|163550|163680.5|163550.5|163678.3|163548.3|9
1656654270000|2022-07-01 05:44:30|163676|163546|163677.6|163547.6|163677.6|163547.6|163669.6|163539.6|13
1656654280000|2022-07-01 05:44:40|163668.5|163538.5|163675.6|163545.6|163680.6|163550.6|163668.5|163538.5|16
1656654290000|2022-07-01 05:44:50|163676.1|163546.1|163684.1|163554.1|163684.1|163554.1|163675.5|163545.5|15
1656654300000|2022-07-01 05:45:00|163720.3|163516.5|163678.8|163548.8|163721.2|163551.3|163678.7|163513.5|18
1656654310000|2022-07-01 05:45:10|163674.6|163544.6|163680.6|163550.6|163687.2|163557.2|163667.6|163537.6|22
1656654320000|2022-07-01 05:45:20|163679.2|163549.2|163712.1|163508.6|163713.1|163549.4|163678.3|163508.1|12
1656654330000|2022-07-01 05:45:30|163679.9|163549.9|163679.9|163549.9|163683.3|163553.3|163674.8|163544.8|15
1656654340000|2022-07-01 05:45:40|163678.6|163548.6|163669.3|163539.3|163678.6|163548.6|163665.5|163535.5|10
1656654350000|2022-07-01 05:45:50|163687|163557|163647.4|163517.4|163687|163557|163647.4|163517.4|17
1656654360000|2022-07-01 05:46:00|163660.1|163530.1|163660.7|163530.7|163696.5|163533.4|163643.7|163490.7|18
1656654370000|2022-07-01 05:46:10|163660|163530|163663.3|163533.3|163707.9|163548.8|163656.7|163494.6|18
1656654380000|2022-07-01 05:46:20|163663.7|163533.7|163700.8|163498.5|163702.3|163533.7|163660.7|163495.1|13
1656654390000|2022-07-01 05:46:30|163709.3|163496.6|163665.6|163535.6|163712.9|163546.9|163663.9|163496.5|10
1656654400000|2022-07-01 05:46:40|163665.7|163535.7|163683|163553|163689.7|163559.7|163662.9|163532.9|8
1656654410000|2022-07-01 05:46:50|163680.4|163550.4|163663.6|163533.6|163683.1|163553.1|163663.6|163533.6|4
1656654420000|2022-07-01 05:47:00|163695.8|163493.3|163695.9|163483.5|163695.9|163529.1|163657.4|163483.5|11
1656654430000|2022-07-01 05:47:10|163648.1|163518.1|163661.8|163531.8|163696.5|163538.6|163648.1|163482.2|9
1656654440000|2022-07-01 05:47:20|163661.2|163531.2|163693.3|163492.8|163702.9|163532.7|163656.4|163492.8|7
1656654450000|2022-07-01 05:47:30|163700.4|163493.2|163662|163532|163700.4|163538.7|163640.1|163491.2|12
1656654460000|2022-07-01 05:47:40|163662.7|163532.7|163685.7|163555.7|163691|163561|163662.7|163532.7|7
1656654470000|2022-07-01 05:47:50|163662.9|163532.9|163704.3|163574.3|163709.7|163579.7|163651.2|163521.2|25
1656654480000|2022-07-01 05:48:00|163700.3|163570.3|163763|163561.4|163767|163608.3|163698.7|163560.6|24
1656654490000|2022-07-01 05:48:10|163763.3|163556.1|163764|163559.6|163766.8|163597.1|163725|163556.1|16
1656654500000|2022-07-01 05:48:20|163727.2|163597.2|163718.9|163588.9|163761.1|163597.2|163714.3|163558.6|17
1656654510000|2022-07-01 05:48:30|163717.6|163587.6|163723.9|163593.9|163727.6|163597.6|163717.6|163587.6|15
1656654520000|2022-07-01 05:48:40|163723.3|163593.3|163715.6|163585.6|163725.1|163595.1|163711|163581|15
1656654530000|2022-07-01 05:48:50|163733.5|163603.5|163740|163610|163742.6|163612.6|163731.7|163601.7|23
1656654540000|2022-07-01 05:49:00|163739.1|163609.1|163745.3|163615.3|163747.4|163617.4|163734.8|163604.8|26
1656654550000|2022-07-01 05:49:10|163746.2|163616.2|163744.7|163614.7|163752.1|163622.1|163743|163613|24
1656654560000|2022-07-01 05:49:20|163743.2|163613.2|163743.2|163613.2|163745.4|163615.4|163742.2|163612.2|16
1656654570000|2022-07-01 05:49:30|163747.9|163617.9|163746.3|163616.3|163747.9|163617.9|163742.5|163612.5|16
1656654580000|2022-07-01 05:49:40|163748.5|163618.5|163739.2|163609.2|163748.5|163618.5|163734.4|163604.4|21
1656654590000|2022-07-01 05:49:50|163738.5|163608.5|163738.1|163608.1|163739.9|163609.9|163737.9|163607.9|17
1656654600000|2022-07-01 05:50:00|163738.6|163608.6|163736.2|163606.2|163741.4|163611.4|163735.8|163605.8|18
1656654610000|2022-07-01 05:50:10|163734.5|163604.5|163733.9|163603.9|163738.3|163608.3|163733.9|163603.9|19
1656654620000|2022-07-01 05:50:20|163733.6|163603.6|163731.4|163601.4|163733.6|163603.6|163731.1|163601.1|7
1656654630000|2022-07-01 05:50:30|163749.2|163619.2|163731.5|163601.5|163749.2|163619.2|163730.6|163600.6|10
1656654640000|2022-07-01 05:50:40|163731.7|163601.7|163737.5|163607.5|163742.2|163612.2|163731.3|163601.3|16
1656654650000|2022-07-01 05:50:50|163737|163607|163744.2|163614.2|163744.3|163614.3|163735.6|163605.6|16
1656654660000|2022-07-01 05:51:00|163744.8|163614.8|163745.6|163615.6|163746.3|163616.3|163740.8|163610.8|18
1656654670000|2022-07-01 05:51:10|163744|163614|163744.3|163614.3|163756.6|163626.6|163741|163611|20
1656654680000|2022-07-01 05:51:20|163745.4|163615.4|163736.8|163606.8|163745.4|163615.4|163736.8|163606.8|17
1656654690000|2022-07-01 05:51:30|163745.6|163615.6|163739.8|163609.8|163780.3|163620.2|163733.2|163565.3|12
1656654700000|2022-07-01 05:51:40|163736|163606|163730.3|163600.3|163736|163606|163729.7|163599.7|12
1656654710000|2022-07-01 05:51:50|163730.4|163600.4|163731.7|163601.7|163732.4|163602.4|163730|163600|6
1656654720000|2022-07-01 05:52:00|163731.1|163601.1|163729.5|163599.5|163738.6|163608.6|163725.5|163595.5|11
1656654730000|2022-07-01 05:52:10|163730.9|163600.9|163745.7|163615.7|163745.7|163615.7|163728.7|163598.7|9
1656654740000|2022-07-01 05:52:20|163744.9|163614.9|163745.1|163615.1|163745.1|163615.1|163744.9|163614.9|2
1656654750000|2022-07-01 05:52:30|163739.1|163609.1|163745.1|163615.1|163778|163615.1|163737.6|163558|10
1656654760000|2022-07-01 05:52:40|163741.5|163611.5|163728|163598|163741.5|163611.5|163726.2|163596.2|12
1656654770000|2022-07-01 05:52:50|163728.8|163598.8|163739.6|163609.6|163740.3|163610.3|163728.8|163598.8|18
1656654780000|2022-07-01 05:53:00|163738.5|163608.5|163731.7|163601.7|163739.4|163609.4|163723.4|163593.4|17
1656654790000|2022-07-01 05:53:10|163733.6|163603.6|163731.9|163601.9|163733.6|163603.6|163726.8|163596.8|7
1656654800000|2022-07-01 05:53:20|163732.4|163602.4|163733.9|163603.9|163741.8|163611.8|163732.4|163602.4|10
1656654810000|2022-07-01 05:53:30|163732.3|163602.3|163730|163600|163749.2|163619.2|163729.8|163599.8|11
1656654820000|2022-07-01 05:53:40|163731.5|163601.5|163738|163608|163738.3|163608.3|163731.5|163601.5|6
1656654830000|2022-07-01 05:53:50|163734.5|163604.5|163732.6|163602.6|163737|163607|163732.6|163602.6|15
1656654840000|2022-07-01 05:54:00|163733.6|163603.6|163731.9|163601.9|163749.3|163619.3|163720.9|163590.9|11
1656654850000|2022-07-01 05:54:10|163731.1|163601.1|163740|163610|163740|163610|163724.3|163594.3|9
1656654860000|2022-07-01 05:54:20|163746.5|163616.5|163625.2|163495.2|163746.5|163616.5|163625.2|163495.2|21
1656654870000|2022-07-01 05:54:30|163628.1|163498.1|163632.7|163502.7|163637.9|163507.9|163623.3|163493.3|18
1656654880000|2022-07-01 05:54:40|163632.6|163502.6|163639.4|163509.4|163641.2|163511.2|163632.6|163502.6|13
1656654890000|2022-07-01 05:54:50|163639.3|163509.3|163748.2|163618.2|163754.7|163624.7|163639.3|163509.3|24
1656654900000|2022-07-01 05:55:00|163745.3|163615.3|163742|163612|163754.3|163624.3|163736.7|163606.7|27
1656654910000|2022-07-01 05:55:10|163739.2|163609.2|163743.4|163613.4|163745|163615|163736.7|163606.7|18
1656654920000|2022-07-01 05:55:20|163740.6|163610.6|163735.6|163605.6|163741.5|163611.5|163731.5|163601.5|17
1656654930000|2022-07-01 05:55:30|163735.9|163605.9|163721.8|163591.8|163780|163613.1|163717.7|163560.1|20
1656654940000|2022-07-01 05:55:40|163725.2|163595.2|163725.5|163595.5|163727.1|163597.1|163716.9|163586.9|15
1656654950000|2022-07-01 05:55:50|163723.6|163593.6|163716.4|163586.4|163729.1|163599.1|163715.3|163585.3|25
1656654960000|2022-07-01 05:56:00|163716.6|163586.6|163699.4|163569.4|163718.3|163588.3|163698|163568|15
1656654970000|2022-07-01 05:56:10|163718.6|163588.6|163703.1|163573.1|163721.5|163591.5|163702.9|163572.9|25
1656654980000|2022-07-01 05:56:20|163703.5|163573.5|163699.9|163569.9|163703.8|163573.8|163699.7|163569.7|6
1656654990000|2022-07-01 05:56:30|163709.5|163579.5|163713|163583|163724.8|163594.8|163706.9|163576.9|21
1656655000000|2022-07-01 05:56:40|163712.8|163582.8|163714.2|163584.2|163715.9|163585.9|163707.8|163577.8|9
1656655010000|2022-07-01 05:56:50|163717.5|163587.5|163713.1|163583.1|163722.7|163592.7|163702.6|163572.6|19
1656655020000|2022-07-01 05:57:00|163718.9|163588.9|163727.5|163597.5|163730.2|163600.2|163718.9|163588.9|38
1656655030000|2022-07-01 05:57:10|163727.6|163597.6|163724.9|163594.9|163729.4|163599.4|163722.6|163592.6|23
1656655040000|2022-07-01 05:57:20|163718.9|163588.9|163721.3|163591.3|163721.9|163591.9|163717.8|163587.8|24
1656655050000|2022-07-01 05:57:30|163683.4|163553.4|163708.1|163578.1|163710|163580|163683.4|163553.4|30
1656655060000|2022-07-01 05:57:40|163707.8|163577.8|163697|163567|163708.1|163578.1|163696.1|163566.1|17
1656655070000|2022-07-01 05:57:50|163698.4|163568.4|163693|163563|163698.6|163568.6|163667.8|163537.8|33
1656655080000|2022-07-01 05:58:00|163698.8|163568.8|163656.2|163526.2|163704.6|163574.6|163651.4|163521.4|26
1656655090000|2022-07-01 05:58:10|163658|163528|163651.6|163521.6|163658.9|163528.9|163651|163521|26
1656655100000|2022-07-01 05:58:20|163652.3|163522.3|163653.7|163523.7|163654.5|163524.5|163651.6|163521.6|26
1656655110000|2022-07-01 05:58:30|163654.2|163524.2|163658.3|163528.3|163660.8|163530.8|163654.2|163524.2|24
1656655120000|2022-07-01 05:58:40|163658.7|163528.7|163659.5|163529.5|163660.3|163530.3|163657.7|163527.7|28
1656655130000|2022-07-01 05:58:50|163659.6|163529.6|163657.3|163527.3|163659.9|163529.9|163653.6|163523.6|16
1656655140000|2022-07-01 05:59:00|163659.4|163529.4|163659.7|163529.7|163673.4|163552.4|163642.4|163520.3|32
1656655150000|2022-07-01 05:59:10|163657.9|163527.9|163676.1|163546.1|163682.5|163572.1|163649.1|163527.6|25
1656655160000|2022-07-01 05:59:20|163680.8|163550.8|163680.4|163550.4|163684|163554|163673.3|163543.3|30
1656655170000|2022-07-01 05:59:30|163678.4|163548.4|163679.2|163549.2|163683.4|163553.4|163677.8|163547.8|14
1656655180000|2022-07-01 05:59:40|163679.1|163549.1|163682.5|163552.5|163691.5|163561.5|163679.1|163549.1|27
1656655190000|2022-07-01 05:59:50|163659.1|163569.1|163660.1|163570.1|163679.4|163577.2|163655.3|163549.4|40
1656655200000|2022-07-01 06:00:00|163658.9|163568.9|163842.1|163712.1|163882.1|163773.5|163658.9|163568.9|40
1656655210000|2022-07-01 06:00:10|163842.8|163712.8|163755|163625|163842.8|163712.8|163709.9|163579.9|37
1656655220000|2022-07-01 06:00:20|163752.3|163622.3|163765.7|163635.7|163771.9|163656.9|163741.7|163622.3|37
1656655230000|2022-07-01 06:00:30|163741.8|163611.8|163720.3|163590.3|163758.3|163628.3|163717.8|163587.8|38
1656655240000|2022-07-01 06:00:40|163722.4|163592.4|163712.9|163582.9|163722.4|163592.4|163710|163580|33
1656655250000|2022-07-01 06:00:50|163713|163583|163714|163584|163714|163584|163710.3|163580.3|31
1656655260000|2022-07-01 06:01:00|163716.5|163586.5|163705.5|163615.5|163723.1|163615.5|163694.5|163584.9|30
1656655270000|2022-07-01 06:01:10|163698.8|163608.8|163702.6|163612.6|163726.9|163614.5|163693.7|163585.9|33
1656655280000|2022-07-01 06:01:20|163699.5|163609.5|163706.2|163576.2|163720.8|163613.6|163696.5|163575.1|35
1656655290000|2022-07-01 06:01:30|163703.9|163573.9|163702.5|163572.5|163707.2|163586.9|163676.9|163561.1|32
1656655300000|2022-07-01 06:01:40|163702.1|163572.1|163701.2|163571.2|163703.6|163573.6|163692.1|163562.1|35
1656655310000|2022-07-01 06:01:50|163701.6|163571.6|163700.5|163570.5|163703.7|163573.7|163699.7|163569.7|34
1656655320000|2022-07-01 06:02:00|163700.4|163570.4|163696.5|163566.5|163702.2|163589.9|163679.9|163563.5|32
1656655330000|2022-07-01 06:02:10|163697.1|163567.1|163662.7|163532.7|163697.1|163580.2|163639.9|163524.4|38
1656655340000|2022-07-01 06:02:20|163661.9|163531.9|163611.8|163481.8|163667.2|163557.2|163582.6|163470.7|39
1656655350000|2022-07-01 06:02:30|163613.8|163483.8|163602.2|163472.2|163613.9|163483.9|163602.2|163472.2|27
1656655360000|2022-07-01 06:02:40|163603.4|163473.4|163578.8|163448.8|163606|163476|163576.5|163446.5|29
1656655370000|2022-07-01 06:02:50|163578.9|163448.9|163593.3|163463.3|163596.4|163466.4|163578.8|163448.8|27
1656655380000|2022-07-01 06:03:00|163595.5|163465.5|163573.6|163443.6|163596.6|163466.6|163572.6|163442.6|32
1656655390000|2022-07-01 06:03:10|163574.1|163444.1|163571.6|163481.6|163600.4|163485.6|163567.7|163437.7|30
1656655400000|2022-07-01 06:03:20|163572.4|163482.4|163568.5|163438.5|163600.7|163484.2|163553.7|163438.5|30
1656655410000|2022-07-01 06:03:30|163569.3|163439.3|163440|163310|163569.4|163460|163414.8|163239.1|33
1656655420000|2022-07-01 06:03:40|163440.1|163310.1|163457.8|163327.8|163458.1|163328.1|163439.4|163309.4|33
1656655430000|2022-07-01 06:03:50|163459.1|163329.1|163512.2|163422.2|163512.2|163422.2|163455.7|163325.7|28
1656655440000|2022-07-01 06:04:00|163510.7|163420.7|163557.5|163427.5|163613.7|163483.7|163510.7|163420.7|36
1656655450000|2022-07-01 06:04:10|163556.9|163426.9|163564|163434|163565.3|163435.3|163552.6|163422.6|31
1656655460000|2022-07-01 06:04:20|163565.6|163435.6|163553.4|163423.4|163583|163453|163544.3|163414.3|36
1656655470000|2022-07-01 06:04:30|163546|163416|163531.1|163401.1|163546|163416|163521.7|163391.7|31
1656655480000|2022-07-01 06:04:40|163531.9|163401.9|163528.9|163398.9|163532.2|163402.2|163524.4|163394.4|26
1656655490000|2022-07-01 06:04:50|163529.4|163399.4|163537.6|163407.6|163537.6|163407.6|163529.4|163399.4|27
1656655500000|2022-07-01 06:05:00|163536.6|163406.6|163561.9|163431.9|163561.9|163434|163507.2|163387|36
1656655510000|2022-07-01 06:05:10|163557|163427|163549.6|163419.6|163558|163443.1|163525.5|163405.9|23
1656655520000|2022-07-01 06:05:20|163549.8|163419.8|163551.5|163421.5|163552.5|163437.3|163519.8|163389.8|30
1656655530000|2022-07-01 06:05:30|163559.3|163429.3|163513.6|163383.6|163559.8|163429.8|163503.2|163373.2|34
1656655540000|2022-07-01 06:05:40|163512.2|163382.2|163511.8|163381.8|163514.4|163384.4|163505.1|163375.1|24
1656655550000|2022-07-01 06:05:50|163513.4|163383.4|163509.2|163379.2|163514.7|163384.7|163509.2|163379.2|16
1656655560000|2022-07-01 06:06:00|163509.9|163379.9|163517.2|163387.2|163520.4|163390.4|163509.9|163379.9|17
1656655570000|2022-07-01 06:06:10|163510.5|163380.5|163508.3|163378.3|163524.5|163406.6|163489.1|163375.7|18
1656655580000|2022-07-01 06:06:20|163505.8|163375.8|163510.7|163380.7|163527.1|163397.1|163505.8|163375.8|18
1656655590000|2022-07-01 06:06:30|163511.5|163381.5|163512|163382|163517.1|163387.1|163511.2|163381.2|12
1656655600000|2022-07-01 06:06:40|163511.8|163381.8|163511.7|163381.7|163511.8|163381.8|163511.7|163381.7|4
1656655610000|2022-07-01 06:06:50|163511.6|163381.6|163499.3|163369.3|163511.8|163381.8|163496.5|163366.5|25
1656655620000|2022-07-01 06:07:00|163498.5|163368.5|163499.3|163369.3|163508.8|163378.8|163496.5|163366.5|24
1656655630000|2022-07-01 06:07:10|163496.5|163366.5|163504.4|163374.4|163506.3|163376.3|163496.5|163366.5|16
1656655640000|2022-07-01 06:07:20|163514.9|163384.9|163509.1|163379.1|163514.9|163384.9|163505|163375|15
1656655650000|2022-07-01 06:07:30|163509.2|163379.2|163501.9|163371.9|163509.2|163379.2|163499.4|163369.4|20
1656655660000|2022-07-01 06:07:40|163501.5|163371.5|163496.1|163366.1|163503.7|163373.7|163496.1|163366.1|16
1656655670000|2022-07-01 06:07:50|163496.3|163366.3|163491.9|163361.9|163511.4|163381.4|163491.4|163361.4|18
1656655680000|2022-07-01 06:08:00|163493.5|163363.5|163497.9|163367.9|163501.1|163371.1|163493.5|163363.5|10
1656655690000|2022-07-01 06:08:10|163497.8|163367.8|163505.1|163375.1|163512.9|163382.9|163489.1|163359.1|16
1656655700000|2022-07-01 06:08:20|163509.9|163379.9|163500.3|163370.3|163509.9|163379.9|163499.8|163369.8|10
1656655710000|2022-07-01 06:08:30|163493.5|163363.5|163577|163447|163579.2|163449.2|163493.5|163363.5|26
1656655720000|2022-07-01 06:08:40|163576.2|163446.2|163573.5|163443.5|163576.6|163446.6|163572.4|163442.4|25
1656655730000|2022-07-01 06:08:50|163575.1|163445.1|163567.1|163437.1|163575.5|163445.5|163562.9|163432.9|27
1656655740000|2022-07-01 06:09:00|163567.3|163437.3|163561|163431|163573.1|163443.1|163547.7|163417.7|31
1656655750000|2022-07-01 06:09:10|163561.5|163431.5|163557.9|163427.9|163569.6|163439.6|163557.9|163427.9|31
1656655760000|2022-07-01 06:09:20|163558.1|163428.1|163564.7|163434.7|163570.1|163440.1|163557.6|163427.6|27
1656655770000|2022-07-01 06:09:30|163566.1|163436.1|163572.7|163442.7|163577.2|163447.2|163556.7|163426.7|37
1656655780000|2022-07-01 06:09:40|163570.8|163440.8|163555.1|163425.1|163572.7|163442.7|163545.6|163415.6|35
1656655790000|2022-07-01 06:09:50|163550.4|163420.4|163529.3|163399.3|163552.1|163422.1|163527.4|163397.4|37
1656655800000|2022-07-01 06:10:00|163528.6|163398.6|163563|163433|163570.7|163440.7|163528.6|163398.6|37
1656655810000|2022-07-01 06:10:10|163570.7|163440.7|163566.1|163436.1|163570.7|163440.7|163561.8|163431.8|29
1656655820000|2022-07-01 06:10:20|163565.2|163435.2|163540.5|163410.5|163565.6|163435.6|163528.6|163398.6|36
1656655830000|2022-07-01 06:10:30|163540.4|163410.4|163527.4|163397.4|163541.4|163411.4|163526.6|163396.6|32
1656655840000|2022-07-01 06:10:40|163526.9|163396.9|163534.9|163404.9|163535.4|163405.4|163526.9|163396.9|29
1656655850000|2022-07-01 06:10:50|163534.7|163404.7|163508|163378|163534.7|163404.7|163494.5|163364.5|31
1656655860000|2022-07-01 06:11:00|163508.2|163378.2|163541.9|163411.9|163541.9|163429.9|163508.2|163378.2|33
1656655870000|2022-07-01 06:11:10|163542.6|163412.6|163562.6|163432.6|163562.9|163455.9|163537.6|163407.6|24
1656655880000|2022-07-01 06:11:20|163562.4|163432.4|163561.7|163431.7|163566.1|163436.1|163559.5|163429.5|26
1656655890000|2022-07-01 06:11:30|163562.3|163432.3|163560.5|163430.5|163565.1|163435.1|163560.1|163430.1|19
1656655900000|2022-07-01 06:11:40|163560.9|163430.9|163559.5|163429.5|163561.6|163431.6|163557.9|163427.9|14
1656655910000|2022-07-01 06:11:50|163558.9|163428.9|163559.4|163429.4|163568.9|163462.5|163544.7|163428.9|23
1656655920000|2022-07-01 06:12:00|163557.5|163427.5|163538.3|163408.3|163557.8|163432.7|163522.5|163407.4|18
1656655930000|2022-07-01 06:12:10|163537.5|163407.5|163538.2|163408.2|163539.1|163409.1|163535|163405|13
1656655940000|2022-07-01 06:12:20|163533.4|163403.4|163573|163443|163617.8|163508.5|163509.8|163399.3|39
1656655950000|2022-07-01 06:12:30|163576.2|163446.2|163558.6|163468.6|163580.8|163469.2|163553.5|163442.1|38
1656655960000|2022-07-01 06:12:40|163557.7|163467.7|163556.4|163466.4|163558.6|163468.6|163537|163407|37
1656655970000|2022-07-01 06:12:50|163554.5|163464.5|163582.5|163452.5|163583.9|163464.5|163549.2|163438.6|15
1656655980000|2022-07-01 06:13:00|163583.5|163453.5|163583.5|163453.5|163584.9|163454.9|163581.4|163451.4|23
1656655990000|2022-07-01 06:13:10|163581.9|163451.9|163560.3|163470.3|163582.9|163471.9|163558.8|163451.5|18
1656656000000|2022-07-01 06:13:20|163559.8|163469.8|163561.4|163431.4|163578.7|163469.8|163547.8|163417.8|27
1656656010000|2022-07-01 06:13:30|163562.1|163432.1|163560.8|163430.8|163562.1|163432.1|163558.2|163428.2|27
1656656020000|2022-07-01 06:13:40|163560.3|163430.3|163534.9|163404.9|163560.3|163430.3|163516.5|163394.5|33
1656656030000|2022-07-01 06:13:50|163537|163407|163559.2|163429.2|163563.3|163433.3|163532.2|163402.2|32
1656656040000|2022-07-01 06:14:00|163563.5|163433.5|163554.7|163424.7|163568.7|163438.7|163546.8|163416.8|32
1656656050000|2022-07-01 06:14:10|163561.6|163431.6|163567.5|163437.5|163567.5|163437.5|163552.8|163422.8|31
1656656060000|2022-07-01 06:14:20|163564.7|163434.7|163558.2|163428.2|163566.1|163436.1|163556.3|163426.3|33
1656656070000|2022-07-01 06:14:30|163559.8|163429.8|163567.7|163437.7|163568.3|163438.3|163559.3|163429.3|26
1656656080000|2022-07-01 06:14:40|163571.7|163441.7|163569.2|163439.2|163571.7|163441.7|163568|163438|19
1656656090000|2022-07-01 06:14:50|163577.1|163447.1|163556.3|163426.3|163577.1|163447.1|163555.4|163425.4|19
1656656100000|2022-07-01 06:15:00|163559.3|163429.3|163567.5|163437.5|163570.4|163440.4|163552.7|163422.7|29
1656656110000|2022-07-01 06:15:10|163567.8|163437.8|163557.5|163427.5|163567.8|163437.8|163554.7|163424.7|30
1656656120000|2022-07-01 06:15:20|163551.5|163421.5|163554.3|163464.3|163578.8|163466.3|163535.9|163419.5|33
1656656130000|2022-07-01 06:15:30|163554.6|163464.6|163586.6|163456.6|163602.9|163472.9|163554.6|163441.5|30
1656656140000|2022-07-01 06:15:40|163590.2|163460.2|163597.8|163467.8|163606.2|163476.2|163585.9|163455.9|31
1656656150000|2022-07-01 06:15:50|163637.1|163547.1|163646.6|163516.6|163659.2|163547.8|163624.9|163506.2|32
1656656160000|2022-07-01 06:16:00|163653|163523|163655.2|163525.2|163664.6|163534.6|163651.8|163521.8|35
1656656170000|2022-07-01 06:16:10|163655|163525|163713.7|163583.7|163725.4|163620.5|163653.7|163523.7|34
1656656180000|2022-07-01 06:16:20|163720.8|163590.8|163716.7|163586.7|163722.6|163592.6|163703.7|163573.7|18
1656656190000|2022-07-01 06:16:30|163713.3|163583.3|163703.1|163613.1|163713.8|163613.1|163696.7|163575.3|27
1656656200000|2022-07-01 06:16:40|163695.1|163605.1|163694.8|163564.8|163713.9|163605.1|163670|163564|26
1656656210000|2022-07-01 06:16:50|163695.7|163565.7|163701.2|163571.2|163701.5|163571.5|163663.2|163533.2|31
1656656220000|2022-07-01 06:17:00|163699.4|163569.4|163702.4|163572.4|163707.3|163577.3|163696.4|163566.4|27
1656656230000|2022-07-01 06:17:10|163702|163572|163757.9|163627.9|163764.7|163634.7|163702|163572|32
1656656240000|2022-07-01 06:17:20|163754.6|163624.6|163769.6|163639.6|163782.9|163663.7|163753.5|163623.5|34
1656656250000|2022-07-01 06:17:30|163770.5|163640.5|163769.7|163639.7|163775.8|163645.8|163766.8|163636.8|34
1656656260000|2022-07-01 06:17:40|163768.9|163638.9|163775.3|163645.3|163796.3|163666.3|163768.3|163638.3|30
1656656270000|2022-07-01 06:17:50|163779.4|163649.4|163774.8|163644.8|163779.4|163649.4|163767.3|163637.3|29
1656656280000|2022-07-01 06:18:00|163772.7|163642.7|163772.6|163642.6|163779.1|163649.1|163769.1|163639.1|32
1656656290000|2022-07-01 06:18:10|163772.9|163642.9|163741|163611|163775.3|163645.3|163727.3|163597.3|35
1656656300000|2022-07-01 06:18:20|163736.2|163606.2|163740.4|163610.4|163749.9|163619.9|163734.9|163604.9|24
1656656310000|2022-07-01 06:18:30|163741.3|163611.3|163822.5|163692.5|163822.5|163712.4|163734.7|163604.7|27
1656656320000|2022-07-01 06:18:40|163819.4|163689.4|163773.1|163643.1|163819.4|163704.1|163773.1|163643.1|16
1656656330000|2022-07-01 06:18:50|163779.3|163649.3|163769.1|163639.1|163806.8|163716.8|163760.1|163639.1|31
1656656340000|2022-07-01 06:19:00|163759.3|163629.3|163759.4|163629.4|163769.4|163639.4|163755.2|163625.2|25
1656656350000|2022-07-01 06:19:10|163761.1|163631.1|163785.3|163655.3|163793.8|163679.1|163761.1|163631.1|27
1656656360000|2022-07-01 06:19:20|163784.5|163654.5|163784.5|163654.5|163794.8|163664.8|163770.2|163640.2|31
1656656370000|2022-07-01 06:19:30|163792.2|163662.2|163807|163677|163807|163691.8|163765.7|163658.5|30
1656656380000|2022-07-01 06:19:40|163804.7|163674.7|163798.8|163668.8|163805.2|163675.2|163795.8|163665.8|25
1656656390000|2022-07-01 06:19:50|163799.4|163669.4|163783.8|163693.8|163805.5|163701.2|163777.8|163662.1|30
1656656400000|2022-07-01 06:20:00|163784.2|163694.2|163786.9|163696.9|163786.9|163696.9|163780.3|163690.3|23
1656656410000|2022-07-01 06:20:10|163788.8|163698.8|163789.9|163699.9|163796|163706|163785.7|163695.7|31
1656656420000|2022-07-01 06:20:20|163789.6|163699.6|163808.3|163718.3|163814|163724|163789.6|163699.6|31
1656656430000|2022-07-01 06:20:30|163808.2|163718.2|163804.1|163714.1|163808.4|163718.4|163799.4|163709.4|35
1656656440000|2022-07-01 06:20:40|163803.8|163713.8|163786.3|163696.3|163803.8|163713.8|163775.9|163685.9|33
1656656450000|2022-07-01 06:20:50|163783|163693|163788.8|163658.8|163805.1|163694.4|163774|163658.8|33
1656656460000|2022-07-01 06:21:00|163787.1|163657.1|163744.7|163614.7|163793.5|163673.4|163706.4|163598.5|38
1656656470000|2022-07-01 06:21:10|163742.4|163612.4|163785.8|163655.8|163812.8|163722.8|163726.9|163596.9|34
1656656480000|2022-07-01 06:21:20|163784|163654|163786.1|163656.1|163793.9|163663.9|163776.1|163646.1|34
1656656490000|2022-07-01 06:21:30|163783.8|163653.8|163750.2|163620.2|163784.4|163654.4|163737|163607|33
1656656500000|2022-07-01 06:21:40|163746.9|163616.9|163717.2|163587.2|163754|163624|163716.6|163586.6|39
1656656510000|2022-07-01 06:21:50|163716.8|163586.8|163759.1|163629.1|163762.2|163632.2|163713.3|163583.3|33
1656656520000|2022-07-01 06:22:00|163762.7|163632.7|163762.9|163632.9|163769.5|163639.5|163762.6|163632.6|30
1656656530000|2022-07-01 06:22:10|163762.8|163632.8|163750|163620|163766|163636|163716.2|163586.2|31
1656656540000|2022-07-01 06:22:20|163749.4|163619.4|163735.9|163605.9|163750.5|163620.5|163726.4|163596.4|35
1656656550000|2022-07-01 06:22:30|163736|163606|163731.4|163601.4|163741.7|163611.7|163730.3|163600.3|21
1656656560000|2022-07-01 06:22:40|163731.5|163601.5|163730|163600|163733.7|163603.7|163729.8|163599.8|19
1656656570000|2022-07-01 06:22:50|163728|163598|163724.4|163594.4|163731.8|163601.8|163722.6|163592.6|23
1656656580000|2022-07-01 06:23:00|163738.1|163608.1|163699.5|163569.5|163738.1|163608.1|163655.1|163525.1|32
1656656590000|2022-07-01 06:23:10|163699.9|163569.9|163713.3|163583.3|163716.6|163586.6|163670.8|163540.8|35
1656656600000|2022-07-01 06:23:20|163712.3|163582.3|163716.8|163586.8|163716.8|163586.8|163707.1|163577.1|26
1656656610000|2022-07-01 06:23:30|163717.6|163587.6|163714.2|163584.2|163717.6|163587.6|163711.4|163581.4|15
1656656620000|2022-07-01 06:23:40|163713.4|163583.4|163732.9|163602.9|163742.5|163612.5|163711.9|163581.9|18
1656656630000|2022-07-01 06:23:50|163733.7|163603.7|163725.7|163595.7|163738.9|163608.9|163721.6|163591.6|25
1656656640000|2022-07-01 06:24:00|163725.8|163595.8|163727.6|163597.6|163731.6|163601.6|163723.6|163593.6|22
1656656650000|2022-07-01 06:24:10|163724.8|163594.8|163695.5|163565.5|163724.8|163594.8|163677.3|163547.3|28
1656656660000|2022-07-01 06:24:20|163697.3|163567.3|163725.7|163595.7|163728.1|163598.1|163696|163566|31
1656656670000|2022-07-01 06:24:30|163723.7|163593.7|163669.1|163539.1|163723.7|163593.7|163644.8|163517.9|31
1656656680000|2022-07-01 06:24:40|163668.5|163538.5|163684.2|163554.2|163696.8|163566.8|163649.8|163523.9|28
1656656690000|2022-07-01 06:24:50|163686.5|163556.5|163684.4|163554.4|163688.3|163580.2|163662.3|163551.1|19
1656656700000|2022-07-01 06:25:00|163681.8|163551.8|163689.9|163559.9|163690.6|163560.6|163617.6|163518.5|32
1656656710000|2022-07-01 06:25:10|163687.1|163557.1|163650.4|163560.4|163693.8|163569.6|163650.4|163542.1|28
1656656720000|2022-07-01 06:25:20|163650.3|163560.3|163677.4|163547.4|163681|163566.5|163646.7|163535.1|31
1656656730000|2022-07-01 06:25:30|163677.8|163547.8|163720.7|163630.7|163743.6|163633|163653.6|163545.4|38
1656656740000|2022-07-01 06:25:40|163743.1|163613.1|163714.6|163584.6|163743.1|163613.1|163704.1|163574.1|35
1656656750000|2022-07-01 06:25:50|163714.4|163584.4|163732.3|163602.3|163732.3|163602.3|163712.4|163582.4|35
1656656760000|2022-07-01 06:26:00|163729.7|163599.7|163713.5|163623.5|163731.5|163624.3|163709.2|163595.5|32
1656656770000|2022-07-01 06:26:10|163711.4|163621.4|163708.5|163618.5|163732.5|163622.8|163701.8|163591.9|27
1656656780000|2022-07-01 06:26:20|163704.1|163614.1|163697.4|163607.4|163705.9|163615.9|163696.4|163606.4|27
1656656790000|2022-07-01 06:26:30|163696.8|163606.8|163698|163608|163704.2|163614.2|163696.8|163606.8|35
1656656800000|2022-07-01 06:26:40|163697.4|163607.4|163698|163608|163707.6|163617.6|163696.2|163606.2|27
1656656810000|2022-07-01 06:26:50|163698.9|163608.9|163699.9|163609.9|163701.8|163611.8|163696.5|163606.5|34
1656656820000|2022-07-01 06:27:00|163701.2|163611.2|163698.5|163608.5|163702.1|163612.1|163691.5|163601.5|29
1656656830000|2022-07-01 06:27:10|163698.6|163608.6|163695.5|163605.5|163698.6|163608.6|163694.3|163604.3|29
1656656840000|2022-07-01 06:27:20|163696.4|163606.4|163709.8|163619.8|163730.6|163619.8|163696.4|163597.8|24
1656656850000|2022-07-01 06:27:30|163709.3|163619.3|163718.3|163588.3|163718.4|163619.3|163691.3|163581.7|33
1656656860000|2022-07-01 06:27:40|163714.8|163584.8|163712.3|163582.3|163716.2|163586.2|163711|163581|30
1656656870000|2022-07-01 06:27:50|163712.4|163582.4|163717.6|163587.6|163721.4|163591.4|163709.6|163579.6|31
1656656880000|2022-07-01 06:28:00|163716.2|163586.2|163695|163605|163717.9|163608.1|163695|163585.8|27
1656656890000|2022-07-01 06:28:10|163695.3|163605.3|163694.8|163564.8|163716.3|163605.3|163654.3|163561.3|35
1656656900000|2022-07-01 06:28:20|163694.4|163564.4|163690.1|163560.1|163695.1|163565.1|163689|163559|27
1656656910000|2022-07-01 06:28:30|163690.2|163560.2|163693.6|163563.6|163694.1|163573.7|163663.5|163554|29
1656656920000|2022-07-01 06:28:40|163693.5|163563.5|163692.6|163562.6|163697.5|163567.5|163691.8|163561.8|24
1656656930000|2022-07-01 06:28:50|163691.5|163561.5|163693.3|163563.3|163704.1|163592.8|163672.5|163561.5|23
1656656940000|2022-07-01 06:29:00|163694.7|163564.7|163705.5|163575.5|163706.9|163576.9|163694.3|163564.3|17
1656656950000|2022-07-01 06:29:10|163705.8|163575.8|163696|163566|163710.7|163589.5|163672.2|163561.2|23
1656656960000|2022-07-01 06:29:20|163695.8|163565.8|163692.7|163562.7|163699.2|163569.2|163689.7|163559.7|20
1656656970000|2022-07-01 06:29:30|163692.8|163562.8|163702|163572|163702.2|163572.2|163686.2|163556.2|19
1656656980000|2022-07-01 06:29:40|163701.9|163571.9|163694.5|163564.5|163701.9|163571.9|163693.8|163563.8|20
1656656990000|2022-07-01 06:29:50|163693.8|163563.8|163677|163547|163698.3|163568.3|163656.4|163547|21
1656657000000|2022-07-01 06:30:00|163669.1|163539.1|163675.8|163585.8|163694.1|163586|163664.2|163539.1|31
1656657010000|2022-07-01 06:30:10|163676|163586|163688.6|163598.6|163692.3|163602.3|163675.3|163585.3|24
1656657020000|2022-07-01 06:30:20|163690.8|163600.8|163691.3|163601.3|163692.4|163602.4|163688.9|163598.9|21
1656657030000|2022-07-01 06:30:30|163690.7|163600.7|163694.5|163604.5|163695.1|163605.1|163690.1|163600.1|15
1656657040000|2022-07-01 06:30:40|163694|163604|163724.4|163634.4|163730|163640|163693.1|163603.1|14
1656657050000|2022-07-01 06:30:50|163752.4|163662.4|163784.5|163694.5|163793.7|163703.7|163747.1|163633.9|30
1656657060000|2022-07-01 06:31:00|163786.3|163696.3|163794.5|163704.5|163794.5|163704.5|163783.6|163693.6|17
1656657070000|2022-07-01 06:31:10|163789.2|163699.2|163796.1|163706.1|163799.5|163709.5|163789.2|163699.2|18
1656657080000|2022-07-01 06:31:20|163800|163710|163795.5|163705.5|163800.7|163710.7|163794.8|163704.8|21
1656657090000|2022-07-01 06:31:30|163795|163705|163790.1|163700.1|163795|163705|163787.6|163697.6|10
1656657100000|2022-07-01 06:31:40|163791|163701|163786.4|163696.4|163796.5|163706.5|163784.2|163694.2|21
1656657110000|2022-07-01 06:31:50|163786.2|163696.2|163782.1|163692.1|163787.1|163697.1|163771.2|163681.2|15
1656657120000|2022-07-01 06:32:00|163777.1|163687.1|163783.9|163693.9|163791.3|163701.3|163777.1|163687.1|23
1656657130000|2022-07-01 06:32:10|163784.2|163694.2|163788.5|163698.5|163789.1|163699.1|163783.1|163693.1|11
1656657140000|2022-07-01 06:32:20|163789.3|163699.3|163795.9|163705.9|163801.7|163711.7|163785.1|163695.1|26
1656657150000|2022-07-01 06:32:30|163794.6|163704.6|163791.7|163701.7|163794.6|163704.6|163787.6|163697.6|24
1656657160000|2022-07-01 06:32:40|163791.9|163701.9|163777.8|163687.8|163798.2|163708.2|163777.8|163687.8|27
1656657170000|2022-07-01 06:32:50|163778.2|163688.2|163802.6|163712.6|163810|163720|163778.2|163688.2|26
1656657180000|2022-07-01 06:33:00|163801.5|163711.5|163798.7|163708.7|163801.5|163711.5|163797|163707|20
1656657190000|2022-07-01 06:33:10|163798.9|163708.9|163797.7|163707.7|163804.2|163714.2|163796.6|163706.6|23
1656657200000|2022-07-01 06:33:20|163799.3|163709.3|163744.9|163654.9|163799.3|163709.3|163717.3|163627.3|31
1656657210000|2022-07-01 06:33:30|163744.1|163654.1|163755.3|163665.3|163755.3|163665.3|163743.4|163653.4|20
1656657220000|2022-07-01 06:33:40|163753.1|163663.1|163744.9|163654.9|163755.1|163665.1|163742.1|163652.1|27
1656657230000|2022-07-01 06:33:50|163745|163655|163745.9|163655.9|163746.3|163656.3|163740.3|163650.3|16
1656657240000|2022-07-01 06:34:00|163744.2|163654.2|163789.4|163659.4|163794.4|163677.7|163729.3|163639.3|30
1656657250000|2022-07-01 06:34:10|163791.9|163661.9|163771.8|163681.8|163796.3|163687.1|163770.1|163656.5|23
1656657260000|2022-07-01 06:34:20|163776.3|163686.3|163781.3|163651.3|163782.9|163686.3|163770.7|163645.5|28
1656657270000|2022-07-01 06:34:30|163781.8|163651.8|163778|163648|163782.3|163652.3|163776.6|163646.6|27
1656657280000|2022-07-01 06:34:40|163778.8|163648.8|163815.1|163685.1|163833.2|163716.5|163777.5|163647.5|31
1656657290000|2022-07-01 06:34:50|163820.8|163690.8|163864.3|163774.3|163889.2|163776.6|163803.1|163690.5|31
1656657300000|2022-07-01 06:35:00|163864.2|163774.2|163865.2|163775.2|163867.6|163777.6|163858.5|163768.5|30
1656657310000|2022-07-01 06:35:10|163866.5|163776.5|163869.8|163739.8|163957.9|163867.9|163861.8|163731.8|33
1656657320000|2022-07-01 06:35:20|163870.8|163740.8|163809.7|163719.7|163881.6|163751.6|163805|163715|36
1656657330000|2022-07-01 06:35:30|163807.6|163717.6|163813.5|163723.5|163828.2|163738.2|163805.8|163715.8|35
1656657340000|2022-07-01 06:35:40|163810.3|163720.3|163807.9|163717.9|163816.7|163726.7|163807.5|163717.5|40
1656657350000|2022-07-01 06:35:50|163807.4|163717.4|163800.3|163710.3|163825.5|163735.5|163800.3|163710.3|33
1656657360000|2022-07-01 06:36:00|163806.2|163716.2|163810.4|163720.4|163810.4|163720.4|163798.5|163708.5|30
1656657370000|2022-07-01 06:36:10|163807.1|163717.1|163809.6|163719.6|163812.1|163722.1|163802.9|163712.9|33
1656657380000|2022-07-01 06:36:20|163809.3|163719.3|163802.7|163712.7|163809.7|163719.7|163798.8|163708.8|33
1656657390000|2022-07-01 06:36:30|163804.2|163714.2|163798.9|163708.9|163805.2|163715.2|163786|163696|34
1656657400000|2022-07-01 06:36:40|163799.2|163709.2|163799.6|163709.6|163805.4|163715.4|163795.6|163705.6|31
1656657410000|2022-07-01 06:36:50|163800.5|163710.5|163794.4|163704.4|163803.4|163713.4|163792.8|163702.8|21
1656657420000|2022-07-01 06:37:00|163797.5|163707.5|163797.5|163707.5|163799.1|163709.1|163794.6|163704.6|23
1656657430000|2022-07-01 06:37:10|163797.8|163707.8|163799.9|163709.9|163801|163711|163796.8|163706.8|23
1656657440000|2022-07-01 06:37:20|163799.5|163709.5|163802.4|163712.4|163802.4|163712.4|163799.5|163709.5|14
1656657450000|2022-07-01 06:37:30|163802.8|163712.8|163801.9|163711.9|163804.2|163714.2|163801|163711|14
1656657460000|2022-07-01 06:37:40|163802.7|163712.7|163806.8|163716.8|163808.6|163718.6|163800.7|163710.7|15
1656657470000|2022-07-01 06:37:50|163807.8|163717.8|163868.7|163778.7|163870.2|163780.2|163807|163717|24
1656657480000|2022-07-01 06:38:00|163868.9|163778.9|163861|163771|163869.9|163779.9|163861|163771|33
1656657490000|2022-07-01 06:38:10|163861.8|163771.8|163863.5|163773.5|163867.8|163777.8|163851.1|163761.1|32
1656657500000|2022-07-01 06:38:20|163864|163774|163862.4|163772.4|163864.6|163774.6|163859.2|163769.2|22
1656657510000|2022-07-01 06:38:30|163861.9|163771.9|163852.2|163762.2|163861.9|163771.9|163845.3|163755.3|25
1656657520000|2022-07-01 06:38:40|163852.1|163762.1|163854|163764|163855.1|163765.1|163847.6|163757.6|30
1656657530000|2022-07-01 06:38:50|163853.8|163763.8|163837|163747|163854.6|163764.6|163828.9|163738.9|27
1656657540000|2022-07-01 06:39:00|163835.3|163745.3|163802.4|163712.4|163835.3|163745.3|163796.8|163706.8|31
1656657550000|2022-07-01 06:39:10|163802.6|163712.6|163799.6|163709.6|163803|163713|163797.6|163707.6|17
1656657560000|2022-07-01 06:39:20|163799.2|163709.2|163800|163710|163800.9|163710.9|163799.2|163709.2|12
1656657570000|2022-07-01 06:39:30|163790.1|163700.1|163795.5|163705.5|163803.1|163713.1|163787.8|163697.8|26
1656657580000|2022-07-01 06:39:40|163795.7|163705.7|163801.3|163711.3|163801.8|163711.8|163790.6|163700.6|31
1656657590000|2022-07-01 06:39:50|163802.7|163712.7|163798.7|163708.7|163803.6|163713.6|163797|163707|25
1656657600000|2022-07-01 06:40:00|163798|163708|163800.7|163710.7|163805.6|163715.6|163792.6|163702.6|27
1656657610000|2022-07-01 06:40:10|163798.4|163708.4|163801.7|163711.7|163803.5|163713.5|163797|163707|21
1656657620000|2022-07-01 06:40:20|163800.2|163710.2|163801.5|163711.5|163801.5|163711.5|163799.2|163709.2|24
1656657630000|2022-07-01 06:40:30|163799.3|163709.3|163808.7|163718.7|163813.2|163723.2|163799.3|163709.3|25
1656657640000|2022-07-01 06:40:40|163811.5|163721.5|163802.8|163712.8|163811.5|163721.5|163799.5|163709.5|27
1656657650000|2022-07-01 06:40:50|163802.6|163712.6|163789.1|163699.1|163806.2|163716.2|163784.9|163694.9|25
1656657660000|2022-07-01 06:41:00|163791.2|163701.2|163791.5|163701.5|163793|163703|163785.2|163695.2|20
1656657670000|2022-07-01 06:41:10|163788.4|163698.4|163794.4|163704.4|163794.4|163704.4|163787.8|163697.8|18
1656657680000|2022-07-01 06:41:20|163796.2|163706.2|163790.7|163700.7|163797.5|163707.5|163790.7|163700.7|25
1656657690000|2022-07-01 06:41:30|163790.6|163700.6|163788.2|163698.2|163792.6|163702.6|163784.5|163694.5|22
1656657700000|2022-07-01 06:41:40|163787.2|163697.2|163781.2|163691.2|163791.2|163701.2|163781.2|163691.2|29
1656657710000|2022-07-01 06:41:50|163772.1|163682.1|163778.4|163688.4|163784.1|163694.1|163746.9|163656.9|34
1656657720000|2022-07-01 06:42:00|163777.7|163687.7|163777.1|163687.1|163782.6|163692.6|163766.9|163676.9|34
1656657730000|2022-07-01 06:42:10|163776.9|163686.9|163781.2|163691.2|163787.3|163697.3|163776.9|163686.9|31
1656657740000|2022-07-01 06:42:20|163780.6|163690.6|163784.3|163694.3|163799.1|163709.1|163778.6|163688.6|28
1656657750000|2022-07-01 06:42:30|163782.2|163692.2|163782.1|163692.1|163784.8|163694.8|163779.3|163689.3|33
1656657760000|2022-07-01 06:42:40|163782.7|163692.7|163786.1|163696.1|163788.9|163698.9|163782|163692|26
1656657770000|2022-07-01 06:42:50|163786.9|163696.9|163780.7|163690.7|163787.6|163697.6|163777.5|163687.5|34
1656657780000|2022-07-01 06:43:00|163781.5|163691.5|163775.7|163685.7|163783.7|163693.7|163775.2|163685.2|29
1656657790000|2022-07-01 06:43:10|163778.6|163688.6|163736.6|163646.6|163778.6|163688.6|163729.6|163639.6|27
1656657800000|2022-07-01 06:43:20|163732.3|163642.3|163735.8|163645.8|163736.4|163646.4|163731|163641|22
1656657810000|2022-07-01 06:43:30|163736.2|163646.2|163773.4|163683.4|163778.4|163688.4|163735.3|163645.3|27
1656657820000|2022-07-01 06:43:40|163774.1|163684.1|163776.3|163686.3|163780.9|163690.9|163772.1|163682.1|33
1656657830000|2022-07-01 06:43:50|163776.2|163686.2|163775|163685|163782.2|163692.2|163766.6|163676.6|24
1656657840000|2022-07-01 06:44:00|163775.4|163685.4|163750.8|163660.8|163779.4|163689.4|163748.3|163658.3|31
1656657850000|2022-07-01 06:44:10|163751.2|163661.2|163743.6|163653.6|163751.2|163661.2|163742.5|163652.5|18
1656657860000|2022-07-01 06:44:20|163743.1|163653.1|163738.6|163648.6|163748.7|163658.7|163735.5|163645.5|34
1656657870000|2022-07-01 06:44:30|163737.6|163647.6|163741.7|163651.7|163743.9|163653.9|163734|163644|25
1656657880000|2022-07-01 06:44:40|163741|163651|163730|163640|163743|163653|163730|163640|21
1656657890000|2022-07-01 06:44:50|163736.8|163646.8|163737.1|163647.1|163738|163648|163736.8|163646.8|20
1656657900000|2022-07-01 06:45:00|163737.4|163647.4|163729.7|163639.7|163737.4|163647.4|163729.1|163639.1|22
1656657910000|2022-07-01 06:45:10|163722.5|163632.5|163717.5|163627.5|163726.3|163636.3|163706.6|163616.6|17
1656657920000|2022-07-01 06:45:20|163715.7|163625.7|163718.6|163628.6|163725.2|163635.2|163715|163625|22
1656657930000|2022-07-01 06:45:30|163717.6|163627.6|163718.9|163628.9|163720.3|163630.3|163716.3|163626.3|11
1656657940000|2022-07-01 06:45:40|163719.9|163629.9|163720.9|163630.9|163722.1|163632.1|163719.9|163629.9|9
1656657950000|2022-07-01 06:45:50|163721.8|163631.8|163723.6|163633.6|163724.6|163634.6|163715.2|163625.2|11
1656657960000|2022-07-01 06:46:00|163727.7|163637.7|163721.6|163631.6|163727.7|163637.7|163720.6|163630.6|5
1656657970000|2022-07-01 06:46:10|163723.1|163633.1|163723.2|163633.2|163723.2|163633.2|163720.7|163630.7|4
1656657980000|2022-07-01 06:46:20|163723.8|163633.8|163722.7|163632.7|163724.6|163634.6|163722.7|163632.7|7
1656657990000|2022-07-01 06:46:30|163723|163633|163724.5|163634.5|163724.6|163634.6|163723|163633|5
1656658000000|2022-07-01 06:46:40|163724.6|163634.6|163725.3|163635.3|163725.4|163635.4|163724.1|163634.1|5
1656658010000|2022-07-01 06:46:50|163728.4|163638.4|163727.7|163637.7|163728.4|163638.4|163727.1|163637.1|4
1656658020000|2022-07-01 06:47:00|163720.1|163630.1|163720.3|163630.3|163720.3|163630.3|163712.9|163622.9|8
1656658030000|2022-07-01 06:47:10|163720.2|163630.2|163720.9|163630.9|163722.1|163632.1|163720|163630|4
1656658040000|2022-07-01 06:47:20|163722.2|163632.2|163714.4|163624.4|163725.1|163635.1|163692.2|163602.2|18
1656658050000|2022-07-01 06:47:30|163716.4|163626.4|163708.2|163618.2|163716.4|163626.4|163706.5|163616.5|21
1656658060000|2022-07-01 06:47:40|163708.7|163618.7|163711.3|163621.3|163712.5|163622.5|163708.3|163618.3|21
1656658070000|2022-07-01 06:47:50|163711.9|163621.9|163715.2|163625.2|163715.2|163625.2|163710.6|163620.6|19
1656658080000|2022-07-01 06:48:00|163715.5|163625.5|163736.3|163646.3|163741.6|163651.6|163714.9|163624.9|26
1656658090000|2022-07-01 06:48:10|163737.1|163647.1|163737|163647|163737.4|163647.4|163732.7|163642.7|15
1656658100000|2022-07-01 06:48:20|163736.6|163646.6|163738.5|163648.5|163738.5|163648.5|163732.8|163642.8|13
1656658110000|2022-07-01 06:48:30|163738|163648|163734.6|163644.6|163741.9|163651.9|163731|163641|18
1656658120000|2022-07-01 06:48:40|163737.8|163647.8|163734.2|163644.2|163739.4|163649.4|163733|163643|23
1656658130000|2022-07-01 06:48:50|163733.7|163643.7|163774.7|163684.7|163777.9|163687.9|163732.4|163642.4|28
1656658140000|2022-07-01 06:49:00|163776.6|163686.6|163768|163678|163776.6|163686.6|163761.8|163671.8|33
1656658150000|2022-07-01 06:49:10|163767.3|163677.3|163778.7|163688.7|163783.2|163693.2|163760.8|163670.8|32
1656658160000|2022-07-01 06:49:20|163778.4|163688.4|163776|163686|163782.5|163692.5|163775.4|163685.4|23
1656658170000|2022-07-01 06:49:30|163778.8|163688.8|163784.4|163694.4|163789|163699|163771.4|163681.4|33
1656658180000|2022-07-01 06:49:40|163784|163694|163794.3|163704.3|163796.5|163706.5|163781.5|163691.5|25
1656658190000|2022-07-01 06:49:50|163796.4|163706.4|163788.6|163698.6|163796.4|163706.4|163788.2|163698.2|24
1656658200000|2022-07-01 06:50:00|163788.2|163698.2|163770.3|163680.3|163789.1|163699.1|163760|163670|34
1656658210000|2022-07-01 06:50:10|163773.2|163683.2|163764.7|163674.7|163773.2|163683.2|163764.1|163674.1|26
1656658220000|2022-07-01 06:50:20|163766.7|163676.7|163759.5|163669.5|163777.4|163687.4|163759.5|163669.5|27
1656658230000|2022-07-01 06:50:30|163751.7|163661.7|163773.9|163683.9|163776.1|163686.1|163751.2|163661.2|11
1656658240000|2022-07-01 06:50:40|163774.3|163684.3|163763.6|163673.6|163777.5|163687.5|163761.4|163671.4|21
1656658250000|2022-07-01 06:50:50|163763.2|163673.2|163761.8|163671.8|163763.4|163673.4|163760.2|163670.2|17
1656658260000|2022-07-01 06:51:00|163761.4|163671.4|163781.4|163691.4|163788.1|163698.1|163761.4|163671.4|30
1656658270000|2022-07-01 06:51:10|163783.9|163693.9|163782.4|163692.4|163786.4|163696.4|163777.5|163687.5|31
1656658280000|2022-07-01 06:51:20|163781.6|163691.6|163772.3|163682.3|163782.2|163692.2|163770.7|163680.7|21
1656658290000|2022-07-01 06:51:30|163774|163684|163777.3|163687.3|163777.3|163687.3|163761.7|163671.7|36
1656658300000|2022-07-01 06:51:40|163777|163687|163774.9|163684.9|163778.6|163688.6|163772.8|163682.8|26
1656658310000|2022-07-01 06:51:50|163775.2|163685.2|163778.7|163688.7|163780.6|163690.6|163763.8|163673.8|33
1656658320000|2022-07-01 06:52:00|163776.1|163686.1|163780.9|163690.9|163784.6|163694.6|163770.7|163680.7|38
1656658330000|2022-07-01 06:52:10|163779.8|163689.8|163766.1|163676.1|163780.6|163690.6|163764.4|163674.4|30
1656658340000|2022-07-01 06:52:20|163766.2|163676.2|163775.1|163685.1|163779.9|163689.9|163766.2|163676.2|35
1656658350000|2022-07-01 06:52:30|163775.2|163685.2|163784.7|163694.7|163787.8|163697.8|163774.1|163684.1|30
1656658360000|2022-07-01 06:52:40|163785.5|163695.5|163781.4|163691.4|163786.2|163696.2|163781.4|163691.4|26
1656658370000|2022-07-01 06:52:50|163783|163693|163797.1|163707.1|163797.1|163707.1|163776.1|163686.1|29
1656658380000|2022-07-01 06:53:00|163794.3|163704.3|163796.5|163706.5|163796.6|163706.6|163793.8|163703.8|6
1656658390000|2022-07-01 06:53:10|163793|163703|163794.6|163704.6|163798|163708|163793|163703|7
1656658400000|2022-07-01 06:53:20|163795.8|163705.8|163807.5|163717.5|163807.5|163717.5|163795.8|163705.8|9
1656658410000|2022-07-01 06:53:30|163805.8|163715.8|163801.9|163711.9|163805.8|163715.8|163797.8|163707.8|12
1656658420000|2022-07-01 06:53:40|163802.8|163712.8|163815.3|163725.3|163815.5|163725.5|163800.7|163710.7|17
1656658430000|2022-07-01 06:53:50|163815.4|163725.4|163818|163728|163819.2|163729.2|163813.2|163723.2|18
1656658440000|2022-07-01 06:54:00|163816.6|163726.6|163914.7|163824.7|163926.7|163836.7|163812|163722|26
1656658450000|2022-07-01 06:54:10|163915.6|163825.6|163932|163842|163934.1|163844.1|163912.5|163822.5|34
1656658460000|2022-07-01 06:54:20|163925.9|163835.9|163898.4|163808.4|163930.2|163840.2|163898.4|163808.4|29
1656658470000|2022-07-01 06:54:30|163907.2|163817.2|163914.1|163824.1|163928.9|163838.9|163901.8|163811.8|39
1656658480000|2022-07-01 06:54:40|163914.6|163824.6|163898.6|163808.6|163919.1|163829.1|163897.8|163807.8|36
1656658490000|2022-07-01 06:54:50|163901.6|163811.6|163891.7|163801.7|163909.7|163819.7|163889.5|163799.5|33
1656658500000|2022-07-01 06:55:00|163882.8|163792.8|163870.3|163780.3|163882.8|163792.8|163869.3|163779.3|26
1656658510000|2022-07-01 06:55:10|163869.4|163779.4|163859.2|163769.2|163869.4|163779.4|163856|163766|26
1656658520000|2022-07-01 06:55:20|163860.1|163770.1|163861.5|163771.5|163861.5|163771.5|163858.6|163768.6|23
1656658530000|2022-07-01 06:55:30|163859.3|163769.3|163827.4|163737.4|163860.6|163770.6|163818.6|163728.6|38
1656658540000|2022-07-01 06:55:40|163827|163737|163826.1|163736.1|163830|163740|163823.1|163733.1|32
1656658550000|2022-07-01 06:55:50|163826|163736|163830.3|163740.3|163831.7|163741.7|163826|163736|28
1656658560000|2022-07-01 06:56:00|163828.1|163738.1|163828.7|163738.7|163835.4|163745.4|163827.3|163737.3|33
1656658570000|2022-07-01 06:56:10|163825.7|163735.7|163836.4|163706.4|163847.3|163739.3|163822.5|163704.8|34
1656658580000|2022-07-01 06:56:20|163836.3|163706.3|163749.1|163659.1|163836.3|163722.3|163749.1|163659.1|31
1656658590000|2022-07-01 06:56:30|163748.4|163658.4|163770.4|163680.4|163778.4|163688.4|163748.4|163658.4|29
1656658600000|2022-07-01 06:56:40|163774.3|163684.3|163767.8|163677.8|163774.3|163684.3|163767.8|163677.8|15
1656658610000|2022-07-01 06:56:50|163768.5|163678.5|163769.4|163679.4|163770.4|163680.4|163766.9|163676.9|11
1656658620000|2022-07-01 06:57:00|163771.1|163681.1|163781.4|163691.4|163790.5|163700.5|163735.2|163645.2|24
1656658630000|2022-07-01 06:57:10|163777.2|163687.2|163795.7|163705.7|163795.8|163705.8|163775.2|163685.2|29
1656658640000|2022-07-01 06:57:20|163796.9|163706.9|163775.7|163685.7|163798.6|163708.6|163769.6|163679.6|25
1656658650000|2022-07-01 06:57:30|163771.1|163681.1|163779.4|163689.4|163791.4|163701.4|163764|163674|23
1656658660000|2022-07-01 06:57:40|163776.4|163686.4|163784.1|163694.1|163785.8|163695.8|163775.2|163685.2|38
1656658670000|2022-07-01 06:57:50|163784.2|163694.2|163745.2|163655.2|163784.6|163694.6|163745.2|163655.2|35
1656658680000|2022-07-01 06:58:00|163747.4|163657.4|163741.9|163651.9|163752.5|163662.5|163736.4|163646.4|33
1656658690000|2022-07-01 06:58:10|163743.1|163653.1|163727.7|163637.7|163745.9|163655.9|163727.2|163637.2|23
1656658700000|2022-07-01 06:58:20|163723.2|163633.2|163723.1|163633.1|163727.7|163637.7|163708.7|163618.7|34
1656658710000|2022-07-01 06:58:30|163719.1|163629.1|163711|163621|163728.4|163638.4|163708.6|163618.6|33
1656658720000|2022-07-01 06:58:40|163710.2|163620.2|163700.8|163610.8|163714.2|163624.2|163696.3|163606.3|35
1656658730000|2022-07-01 06:58:50|163701|163611|163694.3|163604.3|163703.5|163613.5|163689.2|163599.2|34
1656658740000|2022-07-01 06:59:00|163694.2|163604.2|163694|163604|163697.7|163607.7|163688.5|163598.5|34
1656658750000|2022-07-01 06:59:10|163693.6|163603.6|163727.1|163637.1|163727.1|163637.1|163692.1|163602.1|31
1656658760000|2022-07-01 06:59:20|163732.6|163642.6|163721.7|163631.7|163737.3|163647.3|163717.1|163627.1|31
1656658770000|2022-07-01 06:59:30|163722.2|163632.2|163733.1|163643.1|163735.6|163645.6|163719.8|163629.8|28
1656658780000|2022-07-01 06:59:40|163732.5|163642.5|163728.4|163638.4|163732.5|163642.5|163704.8|163614.8|33
1656658790000|2022-07-01 06:59:50|163722.3|163632.3|163726.3|163636.3|163730.8|163640.8|163715.9|163625.9|34
1656658800000|2022-07-01 07:00:00|163725|163635|163723.2|163633.2|163730.7|163640.7|163715.1|163625.1|39
1656658810000|2022-07-01 07:00:10|163723|163633|163732.6|163642.6|163735.6|163645.6|163719.9|163629.9|35
1656658820000|2022-07-01 07:00:20|163733|163643|163739.5|163649.5|163743.8|163653.8|163732.5|163642.5|34
1656658830000|2022-07-01 07:00:30|163740|163650|163745.5|163655.5|163745.5|163655.5|163740|163650|33
1656658840000|2022-07-01 07:00:40|163745.3|163655.3|163933.6|163803.6|163938.5|163828.7|163745.3|163655.3|31
1656658850000|2022-07-01 07:00:50|163924.8|163794.8|163904.6|163814.6|163924.8|163822.8|163886.1|163775.5|37
1656658860000|2022-07-01 07:01:00|163911|163821|163897|163807|163917.1|163827.1|163891.7|163787.1|38
1656658870000|2022-07-01 07:01:10|163901.2|163811.2|163938.8|163848.8|163938.8|163848.8|163888.5|163798.5|31
1656658880000|2022-07-01 07:01:20|163936.1|163846.1|164012.5|163922.5|164012.5|163922.5|163935|163845|38
1656658890000|2022-07-01 07:01:30|164007.6|163917.6|163990.5|163900.5|164026.4|163936.4|163986.4|163896.4|30
1656658900000|2022-07-01 07:01:40|163992.2|163902.2|163974.8|163884.8|164008.2|163918.2|163973.6|163883.6|35
1656658910000|2022-07-01 07:01:50|163975.1|163885.1|163946.6|163856.6|163977.9|163887.9|163940.5|163850.5|31
1656658920000|2022-07-01 07:02:00|163946.5|163856.5|163937.8|163847.8|163951.8|163861.8|163937|163847|19
1656658930000|2022-07-01 07:02:10|163936.8|163846.8|163933.9|163843.9|163937.1|163847.1|163931.5|163841.5|19
1656658940000|2022-07-01 07:02:20|163933.8|163843.8|163948.4|163858.4|163948.6|163858.6|163930.1|163840.1|25
1656658950000|2022-07-01 07:02:30|163947.3|163857.3|163940.1|163850.1|163948.1|163858.1|163939.4|163849.4|29
1656658960000|2022-07-01 07:02:40|163940.7|163850.7|163943.7|163853.7|163945.6|163855.6|163940.1|163850.1|24
1656658970000|2022-07-01 07:02:50|163944.1|163854.1|163940.1|163850.1|163946.1|163856.1|163933.7|163843.7|20
1656658980000|2022-07-01 07:03:00|163941|163851|163899.1|163809.1|163943.6|163853.6|163899.1|163809.1|29
1656658990000|2022-07-01 07:03:10|163903.1|163813.1|163921.2|163831.2|163921.2|163831.2|163903.1|163813.1|29
1656659000000|2022-07-01 07:03:20|163920.3|163830.3|163911.4|163821.4|163922|163832|163907.6|163817.6|27
1656659010000|2022-07-01 07:03:30|163912.4|163822.4|163910.6|163820.6|163923.1|163833.1|163910.3|163820.3|32
1656659020000|2022-07-01 07:03:40|163913.6|163823.6|163871.8|163781.8|163915.1|163825.1|163869.5|163779.5|29
1656659030000|2022-07-01 07:03:50|163870.6|163780.6|163874.9|163784.9|163893.3|163803.3|163868.3|163778.3|26
1656659040000|2022-07-01 07:04:00|163876.2|163786.2|163875.3|163785.3|163877.7|163787.7|163872.9|163782.9|24
1656659050000|2022-07-01 07:04:10|163875.2|163785.2|163875.9|163785.9|163881|163791|163871.3|163781.3|31
1656659060000|2022-07-01 07:04:20|163876.4|163786.4|163884.1|163794.1|163891.4|163801.4|163873.1|163783.1|25
1656659070000|2022-07-01 07:04:30|163884.7|163794.7|163887.2|163797.2|163887.8|163797.8|163883.8|163793.8|22
1656659080000|2022-07-01 07:04:40|163886.4|163796.4|163891|163801|163904.2|163814.2|163886.4|163796.4|28
1656659090000|2022-07-01 07:04:50|163891.6|163801.6|163823.4|163733.4|163892.8|163802.8|163820.5|163730.5|34
1656659100000|2022-07-01 07:05:00|163821.7|163731.7|163800.9|163710.9|163823|163733|163799.2|163709.2|28
1656659110000|2022-07-01 07:05:10|163801|163711|163805.8|163715.8|163805.8|163715.8|163798.5|163708.5|27
1656659120000|2022-07-01 07:05:20|163804.2|163714.2|163805.1|163715.1|163806.5|163716.5|163796.3|163706.3|23
1656659130000|2022-07-01 07:05:30|163805.9|163715.9|163835.4|163745.4|163835.4|163745.4|163802.6|163712.6|36
1656659140000|2022-07-01 07:05:40|163835.9|163745.9|163814.1|163724.1|163849|163759|163814.1|163724.1|36
1656659150000|2022-07-01 07:05:50|163814.3|163724.3|163807.8|163717.8|163814.3|163724.3|163806.9|163716.9|23
1656659160000|2022-07-01 07:06:00|163806.6|163716.6|163804.4|163714.4|163809.4|163719.4|163804.4|163714.4|28
1656659170000|2022-07-01 07:06:10|163804.1|163714.1|163801.9|163711.9|163814.2|163724.2|163801.1|163711.1|32
1656659180000|2022-07-01 07:06:20|163802.1|163712.1|163807.4|163717.4|163807.4|163717.4|163801.4|163711.4|23
1656659190000|2022-07-01 07:06:30|163800.6|163710.6|163807.2|163717.2|163808.2|163718.2|163799.4|163709.4|27
1656659200000|2022-07-01 07:06:40|163807.1|163717.1|163815.2|163725.2|163816.2|163726.2|163806.9|163716.9|32
1656659210000|2022-07-01 07:06:50|163817.7|163727.7|163818.7|163728.7|163819|163729|163806.5|163716.5|27
1656659220000|2022-07-01 07:07:00|163818.4|163728.4|163815.7|163725.7|163819.1|163729.1|163804|163714|31
1656659230000|2022-07-01 07:07:10|163814.8|163724.8|163834.3|163744.3|163837.9|163747.9|163813.6|163723.6|33
1656659240000|2022-07-01 07:07:20|163833.8|163743.8|163831.1|163741.1|163842.5|163752.5|163830.5|163740.5|31
1656659250000|2022-07-01 07:07:30|163831|163741|163821.4|163731.4|163831.6|163741.6|163813.5|163723.5|24
1656659260000|2022-07-01 07:07:40|163821.6|163731.6|163814.8|163724.8|163823.5|163733.5|163813.8|163723.8|19
1656659270000|2022-07-01 07:07:50|163814.9|163724.9|163815.8|163725.8|163820.8|163730.8|163793.1|163703.1|23
1656659280000|2022-07-01 07:08:00|163820|163730|163805.8|163715.8|163825.2|163735.2|163789.6|163699.6|37
1656659290000|2022-07-01 07:08:10|163805.3|163715.3|163797.1|163707.1|163815.3|163725.3|163797.1|163707.1|27
1656659300000|2022-07-01 07:08:20|163798.9|163708.9|163809.6|163719.6|163813.2|163723.2|163795.8|163705.8|29
1656659310000|2022-07-01 07:08:30|163812|163722|163816.9|163726.9|163817.6|163727.6|163811.4|163721.4|25
1656659320000|2022-07-01 07:08:40|163817.3|163727.3|163808.9|163718.9|163817.3|163727.3|163805.4|163715.4|23
1656659330000|2022-07-01 07:08:50|163809.6|163719.6|163814.5|163724.5|163819.8|163729.8|163803.6|163713.6|23
1656659340000|2022-07-01 07:09:00|163813.9|163723.9|163814|163724|163818.2|163728.2|163811.7|163721.7|26
1656659350000|2022-07-01 07:09:10|163813.2|163723.2|163815.3|163725.3|163815.3|163725.3|163811|163721|20
1656659360000|2022-07-01 07:09:20|163815.6|163725.6|163985.5|163895.5|163994.7|163904.7|163807.1|163717.1|33
1656659370000|2022-07-01 07:09:30|163986.3|163896.3|164025|163935|164029|163939|163986.3|163896.3|37
1656659380000|2022-07-01 07:09:40|164024.9|163934.9|164061.5|163931.5|164085.6|163995.6|164023.4|163927.3|32
1656659390000|2022-07-01 07:09:50|164045.8|163915.8|164065.5|163975.5|164070.4|163980.2|164017.9|163915.8|30
1656659400000|2022-07-01 07:10:00|164062.4|163972.4|164036.6|163946.6|164062.4|163972.4|164026.1|163936.1|25
1656659410000|2022-07-01 07:10:10|164035.2|163945.2|164028.7|163938.7|164040.1|163950.1|164018.6|163928.6|24
1656659420000|2022-07-01 07:10:20|164025.5|163935.5|164029.3|163939.3|164029.5|163939.5|164011.1|163921.1|34
1656659430000|2022-07-01 07:10:30|164032.5|163942.5|164037.7|163947.7|164056|163949.9|164029.6|163913.9|26
1656659440000|2022-07-01 07:10:40|164035.3|163945.3|164035.7|163945.7|164040.5|163950.5|164035.3|163945.3|15
1656659450000|2022-07-01 07:10:50|164035.4|163945.4|164042.6|163952.6|164047.3|163957.3|164034.9|163944.9|21
1656659460000|2022-07-01 07:11:00|164041.1|163951.1|164041.3|163951.3|164043.9|163953.9|164040|163950|15
1656659470000|2022-07-01 07:11:10|164044.4|163954.4|163966.5|163836.5|164044.4|163954.4|163941.7|163836.5|30
1656659480000|2022-07-01 07:11:20|163963.7|163833.7|163955.3|163865.3|163973.4|163883.4|163946.9|163833.7|35
1656659490000|2022-07-01 07:11:30|163960.8|163870.8|163954.8|163864.8|163967.9|163877.9|163954.1|163864.1|35
1656659500000|2022-07-01 07:11:40|163954.9|163864.9|163964.3|163874.3|163969.9|163879.9|163948.6|163858.6|35
1656659510000|2022-07-01 07:11:50|163960.9|163870.9|163948.2|163858.2|163966.2|163876.2|163942.7|163852.7|29
1656659520000|2022-07-01 07:12:00|163944.2|163854.2|163945.9|163855.9|163949.8|163859.8|163942.4|163852.4|28
1656659530000|2022-07-01 07:12:10|163947.5|163857.5|163973.4|163883.4|163986.5|163896.5|163943.6|163853.6|34
1656659540000|2022-07-01 07:12:20|163977.6|163887.6|164003.3|163913.3|164008.3|163918.3|163972.4|163882.4|30
1656659550000|2022-07-01 07:12:30|163999.4|163909.4|163987.2|163897.2|164015.9|163925.9|163987.2|163897.2|30
1656659560000|2022-07-01 07:12:40|163985.9|163895.9|163969.5|163879.5|164007.5|163917.5|163969.5|163879.5|38
1656659570000|2022-07-01 07:12:50|163976.9|163886.9|163972.2|163882.2|163984.1|163894.1|163966.7|163876.7|37
1656659580000|2022-07-01 07:13:00|163971.7|163881.7|163993.5|163903.5|163993.5|163903.5|163966.4|163876.4|34
1656659590000|2022-07-01 07:13:10|163992.4|163902.4|163984.5|163894.5|163993.5|163903.5|163984.4|163894.4|28
1656659600000|2022-07-01 07:13:20|163985.2|163895.2|163946.1|163856.1|164006.9|163916.9|163944.7|163854.7|35
1656659610000|2022-07-01 07:13:30|163948|163858|163950.5|163860.5|163959.8|163869.8|163943.4|163853.4|30
1656659620000|2022-07-01 07:13:40|163953|163863|163939.8|163849.8|163974.2|163884.2|163903.4|163813.4|38
1656659630000|2022-07-01 07:13:50|163946.2|163856.2|163960.6|163870.6|163960.6|163870.6|163923.3|163833.3|30
1656659640000|2022-07-01 07:14:00|163974.2|163884.2|163994.1|163904.1|163997.1|163907.1|163974.2|163884.2|34
1656659650000|2022-07-01 07:14:10|163992.5|163902.5|163997.9|163907.9|163998.7|163908.7|163987.6|163897.6|35
1656659660000|2022-07-01 07:14:20|163994.8|163904.8|164000.1|163910.1|164002.8|163912.8|163985.1|163895.1|34
1656659670000|2022-07-01 07:14:30|163999.7|163909.7|164004.7|163914.7|164006.1|163916.1|163993.8|163903.8|33
1656659680000|2022-07-01 07:14:40|163993.2|163903.2|164009.1|163919.1|164009.1|163919.1|163988.4|163898.4|24
1656659690000|2022-07-01 07:14:50|164001|163911|163994.8|163904.8|164003.4|163913.4|163993.7|163903.7|35
1656659700000|2022-07-01 07:15:00|163995|163905|163997.8|163907.8|164003.3|163913.3|163988.2|163898.2|38
1656659710000|2022-07-01 07:15:10|163997.6|163907.6|164010.5|163920.5|164010.7|163920.7|163990.2|163900.2|38
1656659720000|2022-07-01 07:15:20|164013.5|163923.5|163976.4|163886.4|164014.8|163924.8|163967.3|163877.3|37
1656659730000|2022-07-01 07:15:30|163976.8|163886.8|163986.5|163896.5|164028.9|163938.9|163976.8|163886.8|39
1656659740000|2022-07-01 07:15:40|163985.8|163895.8|163991.5|163901.5|163997.2|163907.2|163983.2|163893.2|34
1656659750000|2022-07-01 07:15:50|163996.5|163906.5|163994.9|163904.9|164000.2|163910.2|163986.5|163896.5|38
1656659760000|2022-07-01 07:16:00|163995.6|163905.6|163994.6|163904.6|163998.9|163908.9|163986.9|163896.9|31
1656659770000|2022-07-01 07:16:10|163995|163905|163989.1|163899.1|163998.8|163908.8|163987.9|163897.9|24
1656659780000|2022-07-01 07:16:20|163989|163899|163992|163902|163993.6|163903.6|163983.4|163893.4|25
1656659790000|2022-07-01 07:16:30|163991.8|163901.8|164011.5|163921.5|164011.5|163921.5|163986.6|163896.6|25
1656659800000|2022-07-01 07:16:40|164010.5|163920.5|164014.8|163924.8|164025.5|163935.5|164004.9|163914.9|35
1656659810000|2022-07-01 07:16:50|164014.5|163924.5|164049.7|163959.7|164052.3|163962.3|164013.1|163923.1|39
1656659820000|2022-07-01 07:17:00|164052.1|163962.1|164030|163940|164053|163963|164023.9|163933.9|32
1656659830000|2022-07-01 07:17:10|164034.6|163944.6|164058.6|163968.6|164058.6|163968.6|164025.6|163935.6|30
1656659840000|2022-07-01 07:17:20|164059.1|163969.1|164031.9|163941.9|164059.4|163969.4|164029.2|163939.2|29
1656659850000|2022-07-01 07:17:30|164031.1|163941.1|164057.2|163967.2|164059.6|163969.6|164029.5|163939.5|21
1656659860000|2022-07-01 07:17:40|164054.8|163964.8|164022.7|163932.7|164054.8|163964.8|164006|163916|30
1656659870000|2022-07-01 07:17:50|164022.8|163932.8|164023.2|163933.2|164034.9|163944.9|164022.2|163932.2|36
1656659880000|2022-07-01 07:18:00|164020.6|163930.6|164019.3|163929.3|164032.5|163942.5|164013|163923|25
1656659890000|2022-07-01 07:18:10|164021.8|163931.8|164029.4|163939.4|164029.7|163939.7|164019.4|163929.4|26
1656659900000|2022-07-01 07:18:20|164025.8|163935.8|164028.9|163938.9|164029.9|163939.9|164025.4|163935.4|28
1656659910000|2022-07-01 07:18:30|164027.1|163937.1|164046.7|163956.7|164046.7|163956.7|164027.1|163937.1|29
1656659920000|2022-07-01 07:18:40|164046.3|163956.3|164044.4|163954.4|164050.1|163960.1|164039.5|163949.5|35
1656659930000|2022-07-01 07:18:50|164044.9|163954.9|164050.5|163960.5|164055.2|163965.2|164040.9|163950.9|32
1656659940000|2022-07-01 07:19:00|164051.2|163961.2|164085.7|163995.7|164092.6|164002.6|164051.2|163961.2|35
1656659950000|2022-07-01 07:19:10|164091.2|164001.2|164090.8|164000.8|164101.5|164011.5|164086.6|163996.6|37
1656659960000|2022-07-01 07:19:20|164090.9|164000.9|164088.1|163998.1|164091.1|164001.1|164086.8|163996.8|32
1656659970000|2022-07-01 07:19:30|164087.8|163997.8|164098.8|164008.8|164107.9|164017.9|164087.7|163997.7|34
1656659980000|2022-07-01 07:19:40|164095.1|164005.1|164140.4|164050.4|164158.9|164068.9|164093.6|164003.6|33
1656659990000|2022-07-01 07:19:50|164138.6|164048.6|164202.3|164112.3|164209.8|164119.8|164138.6|164048.6|30
1656660000000|2022-07-01 07:20:00|164202|164112|164162.3|164072.3|164210.7|164120.7|164129|164039|37
1656660010000|2022-07-01 07:20:10|164154.9|164064.9|164133.6|164043.6|164155.8|164065.8|164132.1|164042.1|29
1656660020000|2022-07-01 07:20:20|164126.2|164036.2|164130.8|164040.8|164136.1|164046.1|164123|164033|34
1656660030000|2022-07-01 07:20:30|164130.7|164040.7|164135.8|164045.8|164143|164053|164130.4|164040.4|30
1656660040000|2022-07-01 07:20:40|164135|164045|164138.8|164048.8|164139.9|164049.9|164131.9|164041.9|30
1656660050000|2022-07-01 07:20:50|164138.7|164048.7|164134.6|164044.6|164139.8|164049.8|164130.7|164040.7|34
1656660060000|2022-07-01 07:21:00|164134.2|164044.2|164137.6|164047.6|164147.4|164057.4|164132.1|164042.1|33
1656660070000|2022-07-01 07:21:10|164137.7|164047.7|164106.5|164016.5|164141.6|164051.6|164106|164016|35
1656660080000|2022-07-01 07:21:20|164108.4|164018.4|164122.4|164032.4|164124.6|164034.6|164108.4|164018.4|32
1656660090000|2022-07-01 07:21:30|164121.7|164031.7|164115.3|164025.3|164122.9|164032.9|164112.9|164022.9|33
1656660100000|2022-07-01 07:21:40|164115.6|164025.6|164112.1|164022.1|164115.6|164025.6|164111.9|164021.9|32
1656660110000|2022-07-01 07:21:50|164112.6|164022.6|164115.3|164025.3|164118.5|164028.5|164111.3|164021.3|31
1656660120000|2022-07-01 07:22:00|164116|164026|164111.5|164021.5|164116|164026|164105.7|164015.7|28
1656660130000|2022-07-01 07:22:10|164110.7|164020.7|164059.3|163969.3|164110.7|164020.7|164041.7|163951.7|34
1656660140000|2022-07-01 07:22:20|164052.9|163962.9|164048.8|163958.8|164053.7|163963.7|164045.3|163955.3|34
1656660150000|2022-07-01 07:22:30|164048.6|163958.6|164050.4|163960.4|164056.1|163966.1|164045|163955|30
1656660160000|2022-07-01 07:22:40|164050.1|163960.1|164038.6|163948.6|164050.1|163960.1|164035.9|163945.9|33
1656660170000|2022-07-01 07:22:50|164039.7|163949.7|164021.4|163931.4|164039.7|163949.7|164010|163920|30
1656660180000|2022-07-01 07:23:00|164022.3|163932.3|164017.6|163927.6|164023.9|163933.9|164013.4|163923.4|31
1656660190000|2022-07-01 07:23:10|164018.7|163928.7|163931.2|163841.2|164018.7|163928.7|163882.7|163792.7|36
1656660200000|2022-07-01 07:23:20|163932.9|163842.9|163916.5|163826.5|163954.1|163864.1|163916.5|163826.5|37
1656660210000|2022-07-01 07:23:30|163916.1|163826.1|163914.2|163824.2|163919.6|163829.6|163913.2|163823.2|17
1656660220000|2022-07-01 07:23:40|163913.9|163823.9|163909.4|163819.4|163916.1|163826.1|163909.4|163819.4|18
1656660230000|2022-07-01 07:23:50|163916.8|163826.8|163919|163829|163919|163829|163910.5|163820.5|30
1656660240000|2022-07-01 07:24:00|163916.9|163826.9|163917.2|163827.2|163918.9|163828.9|163912|163822|27
1656660250000|2022-07-01 07:24:10|163913.6|163823.6|163919.3|163829.3|163923.2|163833.2|163909.4|163819.4|29
1656660260000|2022-07-01 07:24:20|163919|163829|163894.7|163804.7|163924.5|163834.5|163893.8|163803.8|21
1656660270000|2022-07-01 07:24:30|163893.4|163803.4|163921.4|163831.4|163924|163834|163892.6|163802.6|25
1656660280000|2022-07-01 07:24:40|163921.6|163831.6|163877.4|163787.4|163921.8|163831.8|163877.4|163787.4|18
1656660290000|2022-07-01 07:24:50|163872|163782|163883|163793|163886.4|163796.4|163859|163769|33
1656660300000|2022-07-01 07:25:00|163882.6|163792.6|163878.6|163788.6|163887|163797|163873.3|163783.3|33
1656660310000|2022-07-01 07:25:10|163882.4|163792.4|163905.4|163815.4|163910|163820|163869.2|163779.2|39
1656660320000|2022-07-01 07:25:20|163915.9|163825.9|163925|163835|163927|163837|163910.6|163820.6|30
1656660330000|2022-07-01 07:25:30|163925.5|163835.5|163926.6|163836.6|163927.7|163837.7|163916.9|163826.9|27
1656660340000|2022-07-01 07:25:40|163927.6|163837.6|163923.8|163833.8|163927.6|163837.6|163923.8|163833.8|23
1656660350000|2022-07-01 07:25:50|163924.2|163834.2|163922.9|163832.9|163925.5|163835.5|163917|163827|27
1656660360000|2022-07-01 07:26:00|163922.3|163832.3|163925.8|163835.8|163925.8|163835.8|163920.5|163830.5|23
1656660370000|2022-07-01 07:26:10|163924.5|163834.5|163994.7|163904.7|164001.7|163911.7|163924.5|163834.5|34
1656660380000|2022-07-01 07:26:20|164004.8|163914.8|164044.2|163954.2|164044.2|163954.2|163997.2|163907.2|33
1656660390000|2022-07-01 07:26:30|164045.3|163955.3|164061.2|163971.2|164064.3|163974.3|164044.2|163954.2|33
1656660400000|2022-07-01 07:26:40|164061.1|163971.1|163987.5|163897.5|164061.1|163971.1|163984.5|163894.5|32
1656660410000|2022-07-01 07:26:50|163984|163894|163949.4|163859.4|163984|163894|163938|163848|39
1656660420000|2022-07-01 07:27:00|163947.8|163857.8|163943.8|163853.8|163952.7|163862.7|163936.2|163846.2|37
1656660430000|2022-07-01 07:27:10|163942.5|163852.5|163941.2|163851.2|163951.5|163861.5|163939.7|163849.7|35
1656660440000|2022-07-01 07:27:20|163943.1|163853.1|163944.1|163854.1|163947.1|163857.1|163936.7|163846.7|36
1656660450000|2022-07-01 07:27:30|163948.9|163858.9|163939.6|163849.6|163969.1|163879.1|163939.2|163849.2|37
1656660460000|2022-07-01 07:27:40|163938.8|163848.8|163970.9|163880.9|163970.9|163880.9|163931.6|163841.6|38
1656660470000|2022-07-01 07:27:50|163972|163882|163974.5|163884.5|163978.1|163888.1|163970.7|163880.7|30
1656660480000|2022-07-01 07:28:00|163974.7|163884.7|164033.5|163943.5|164033.5|163943.5|163973.1|163883.1|36
1656660490000|2022-07-01 07:28:10|164044.7|163954.7|164047.5|163957.5|164059.9|163969.9|164036.5|163946.5|34
1656660500000|2022-07-01 07:28:20|164051.4|163961.4|164074|163984|164078.2|163988.2|164051.4|163961.4|35
1656660510000|2022-07-01 07:28:30|164047.8|163957.8|164040.3|163950.3|164066.8|163976.8|164038.2|163948.2|34
1656660520000|2022-07-01 07:28:40|164039.8|163949.8|164028.3|163938.3|164041.9|163951.9|164008.9|163918.9|32
1656660530000|2022-07-01 07:28:50|164020.8|163930.8|164024.5|163934.5|164035.6|163945.6|164020.8|163930.8|37
1656660540000|2022-07-01 07:29:00|164024.1|163934.1|164028|163938|164032.7|163942.7|164022.6|163932.6|35
1656660550000|2022-07-01 07:29:10|164027.6|163937.6|164032.4|163942.4|164033.4|163943.4|164025.6|163935.6|29
1656660560000|2022-07-01 07:29:20|164031.4|163941.4|164026.7|163936.7|164032.1|163942.1|164025.2|163935.2|29
1656660570000|2022-07-01 07:29:30|164024.7|163934.7|164037.2|163947.2|164037.2|163947.2|164024.7|163934.7|26
1656660580000|2022-07-01 07:29:40|164035.8|163945.8|164017.9|163927.9|164035.8|163945.8|164016.8|163926.8|34
1656660590000|2022-07-01 07:29:50|164014.6|163924.6|164030.3|163940.3|164030.3|163940.3|164003|163913|35
1656660600000|2022-07-01 07:30:00|164031|163941|164017.5|163927.5|164031.2|163941.2|164015.9|163925.9|38
1656660610000|2022-07-01 07:30:10|164014.6|163924.6|164017.9|163927.9|164019.3|163929.3|164003.4|163913.4|38
1656660620000|2022-07-01 07:30:20|164018.9|163928.9|164012.8|163922.8|164034.1|163944.1|164005.6|163915.6|38
1656660630000|2022-07-01 07:30:30|164010|163920|164010.7|163920.7|164026.1|163936.1|164009.3|163919.3|38
1656660640000|2022-07-01 07:30:40|164010.4|163920.4|164012.9|163922.9|164019.2|163929.2|164005.6|163915.6|40
1656660650000|2022-07-01 07:30:50|164012.2|163922.2|164013.5|163923.5|164018.7|163928.7|164006.6|163916.6|35
1656660660000|2022-07-01 07:31:00|164012.7|163922.7|164011.2|163921.2|164017.4|163927.4|164005.8|163915.8|37
1656660670000|2022-07-01 07:31:10|164010.8|163920.8|164010.4|163920.4|164024.9|163934.9|164010.4|163920.4|37
1656660680000|2022-07-01 07:31:20|164009|163919|164010.6|163920.6|164013.4|163923.4|164008.6|163918.6|33
1656660690000|2022-07-01 07:31:30|164008.9|163918.9|164009.2|163919.2|164010.3|163920.3|164003.9|163913.9|35
1656660700000|2022-07-01 07:31:40|164008|163918|164010.4|163920.4|164012.3|163922.3|164007.7|163917.7|29
1656660710000|2022-07-01 07:31:50|164010.8|163920.8|164007.3|163917.3|164010.9|163920.9|164006.9|163916.9|26
1656660720000|2022-07-01 07:32:00|164003.5|163913.5|164011.9|163921.9|164023.1|163933.1|164003.4|163913.4|35
1656660730000|2022-07-01 07:32:10|164013.1|163923.1|164011|163921|164020.6|163930.6|164010.9|163920.9|34
1656660740000|2022-07-01 07:32:20|164011.2|163921.2|164014.3|163924.3|164016|163926|164009.2|163919.2|30
1656660750000|2022-07-01 07:32:30|164010.8|163920.8|164021.3|163931.3|164023.5|163933.5|164005|163915|34
1656660760000|2022-07-01 07:32:40|164021.2|163931.2|164020.7|163930.7|164021.7|163931.7|164012.5|163922.5|35
1656660770000|2022-07-01 07:32:50|164021.3|163931.3|164020.9|163930.9|164022|163932|164020.9|163930.9|24
1656660780000|2022-07-01 07:33:00|164021|163931|164047.2|163957.2|164053.4|163963.4|164021|163931|24
1656660790000|2022-07-01 07:33:10|164047.9|163957.9|164045.1|163955.1|164049.2|163959.2|164042.8|163952.8|22
1656660800000|2022-07-01 07:33:20|164044.7|163954.7|164050.3|163960.3|164059.2|163969.2|164043.5|163953.5|26
1656660810000|2022-07-01 07:33:30|164049.3|163959.3|164048.2|163958.2|164054.2|163964.2|164043|163953|24
1656660820000|2022-07-01 07:33:40|164047.5|163957.5|164050.9|163960.9|164050.9|163960.9|164044.7|163954.7|29
1656660830000|2022-07-01 07:33:50|164050.7|163960.7|164045.1|163955.1|164052.6|163962.6|164044.8|163954.8|26
1656660840000|2022-07-01 07:34:00|164046.6|163956.6|164055|163965|164061.5|163971.5|164045.3|163955.3|30
1656660850000|2022-07-01 07:34:10|164054.1|163964.1|164062.5|163972.5|164062.5|163972.5|164049.4|163959.4|21
1656660860000|2022-07-01 07:34:20|164070.4|163980.4|164073.8|163983.8|164073.8|163983.8|164067.4|163977.4|31
1656660870000|2022-07-01 07:34:30|164073.5|163983.5|164068.1|163978.1|164073.7|163983.7|164067.6|163977.6|28
1656660880000|2022-07-01 07:34:40|164067.5|163977.5|163993|163903|164067.5|163977.5|163993|163903|32
1656660890000|2022-07-01 07:34:50|163995.4|163905.4|163999.6|163909.6|164009.5|163919.5|163981.5|163891.5|36
1656660900000|2022-07-01 07:35:00|164002|163912|163983.9|163893.9|164002|163912|163983.4|163893.4|36
1656660910000|2022-07-01 07:35:10|163985.2|163895.2|163983.2|163893.2|163987|163897|163982.1|163892.1|22
1656660920000|2022-07-01 07:35:20|163983.5|163893.5|163995.8|163905.8|163995.8|163905.8|163983.4|163893.4|25
1656660930000|2022-07-01 07:35:30|163994.2|163904.2|163990.3|163900.3|163995|163905|163987.7|163897.7|27
1656660940000|2022-07-01 07:35:40|163989.4|163899.4|164001.5|163911.5|164004.4|163914.4|163989.4|163899.4|31
1656660950000|2022-07-01 07:35:50|164006.1|163916.1|164039.9|163949.9|164042.5|163952.5|164003.6|163913.6|29
1656660960000|2022-07-01 07:36:00|164039.1|163949.1|164030.9|163940.9|164042.3|163952.3|164029.8|163939.8|30
1656660970000|2022-07-01 07:36:10|164029.9|163939.9|164034.8|163944.8|164035.2|163945.2|164027.1|163937.1|31
1656660980000|2022-07-01 07:36:20|164034.3|163944.3|164043.2|163953.2|164044.4|163954.4|164034.3|163944.3|26
1656660990000|2022-07-01 07:36:30|164043.3|163953.3|164031.6|163941.6|164043.3|163953.3|164030.4|163940.4|28
1656661000000|2022-07-01 07:36:40|164031.5|163941.5|164040.8|163950.8|164040.8|163950.8|164029.8|163939.8|21
1656661010000|2022-07-01 07:36:50|164041|163951|164045.8|163955.8|164045.9|163955.9|164032.1|163942.1|28
1656661020000|2022-07-01 07:37:00|164045.7|163955.7|164037.8|163947.8|164045.7|163955.7|164032.7|163942.7|30
1656661030000|2022-07-01 07:37:10|164038.7|163948.7|164034|163944|164045.1|163955.1|164027.6|163937.6|31
1656661040000|2022-07-01 07:37:20|164034.3|163944.3|164017.9|163927.9|164035.1|163945.1|164010|163920|30
1656661050000|2022-07-01 07:37:30|164019.7|163929.7|164019|163929|164019.7|163929.7|164010.2|163920.2|29
1656661060000|2022-07-01 07:37:40|164018.1|163928.1|164027.2|163937.2|164033.1|163943.1|164018.1|163928.1|30
1656661070000|2022-07-01 07:37:50|164028.4|163938.4|164024.6|163934.6|164037.7|163947.7|164019.7|163929.7|32
1656661080000|2022-07-01 07:38:00|164024.5|163934.5|164011.9|163921.9|164025.3|163935.3|163987.9|163897.9|30
1656661090000|2022-07-01 07:38:10|164013.1|163923.1|163961.4|163871.4|164025.1|163935.1|163943|163853|34
1656661100000|2022-07-01 07:38:20|163958.5|163868.5|163963.1|163873.1|163965.8|163875.8|163955.1|163865.1|29
1656661110000|2022-07-01 07:38:30|163963.3|163873.3|163962.3|163872.3|163964.9|163874.9|163961.7|163871.7|23
1656661120000|2022-07-01 07:38:40|163961.8|163871.8|163958|163868|163963.1|163873.1|163953.2|163863.2|18
1656661130000|2022-07-01 07:38:50|163956|163866|163963|163873|163970|163880|163953.1|163863.1|25
1656661140000|2022-07-01 07:39:00|163963.3|163873.3|163959.1|163869.1|163968.5|163878.5|163956.5|163866.5|31
1656661150000|2022-07-01 07:39:10|163957|163867|163959.9|163869.9|163965.9|163875.9|163957|163867|31
1656661160000|2022-07-01 07:39:20|163960|163870|163945.8|163855.8|163960.3|163870.3|163945.8|163855.8|22
1656661170000|2022-07-01 07:39:30|163939.2|163849.2|163930.9|163840.9|163940.2|163850.2|163926.2|163836.2|19
1656661180000|2022-07-01 07:39:40|163933|163843|163877.9|163787.9|163933|163843|163875.1|163785.1|31
1656661190000|2022-07-01 07:39:50|163878.4|163788.4|163908.3|163818.3|163914.9|163824.9|163878.3|163788.3|28
1656661200000|2022-07-01 07:40:00|163910.7|163820.7|163905.4|163815.4|163911.5|163821.5|163902.5|163812.5|31
1656661210000|2022-07-01 07:40:10|163904.1|163814.1|163899.5|163809.5|163906.2|163816.2|163895.4|163805.4|19
1656661220000|2022-07-01 07:40:20|163898.6|163808.6|163865.3|163775.3|163906.4|163816.4|163862.4|163772.4|27
1656661230000|2022-07-01 07:40:30|163870.4|163780.4|163872.5|163782.5|163881.5|163791.5|163865.3|163775.3|20
1656661240000|2022-07-01 07:40:40|163872.3|163782.3|163852.8|163762.8|163874.4|163784.4|163852.5|163762.5|16
1656661250000|2022-07-01 07:40:50|163854.7|163764.7|163858.9|163768.9|163861.3|163771.3|163847.5|163757.5|21
1656661260000|2022-07-01 07:41:00|163841.9|163751.9|163852.5|163762.5|163857.3|163767.3|163840.3|163750.3|38
1656661270000|2022-07-01 07:41:10|163854.1|163764.1|163855.9|163765.9|163864.6|163774.6|163850.3|163760.3|36
1656661280000|2022-07-01 07:41:20|163855.3|163765.3|163855.3|163765.3|163864.5|163774.5|163854.7|163764.7|34
1656661290000|2022-07-01 07:41:30|163855|163765|163860.1|163770.1|163860.6|163770.6|163855|163765|20
1656661300000|2022-07-01 07:41:40|163859.4|163769.4|163898.1|163808.1|163900.9|163810.9|163857.1|163767.1|28
1656661310000|2022-07-01 07:41:50|163899.9|163809.9|163894.6|163804.6|163901.1|163811.1|163888.9|163798.9|33
1656661320000|2022-07-01 07:42:00|163890.1|163800.1|163884.6|163794.6|163890.1|163800.1|163883.7|163793.7|28
1656661330000|2022-07-01 07:42:10|163884.7|163794.7|163879.5|163789.5|163884.7|163794.7|163854.3|163764.3|37
1656661340000|2022-07-01 07:42:20|163880|163790|163880.3|163790.3|163882.7|163792.7|163877.3|163787.3|32
1656661350000|2022-07-01 07:42:30|163880.6|163790.6|163879|163789|163883.5|163793.5|163874.1|163784.1|32
1656661360000|2022-07-01 07:42:40|163880.2|163790.2|163884.4|163794.4|163887.2|163797.2|163880.2|163790.2|26
1656661370000|2022-07-01 07:42:50|163885.5|163795.5|163902.4|163812.4|163903.2|163813.2|163885.5|163795.5|27
1656661380000|2022-07-01 07:43:00|163901.6|163811.6|163832.1|163742.1|163901.8|163811.8|163826.2|163736.2|31
1656661390000|2022-07-01 07:43:10|163830.7|163740.7|163850.2|163760.2|163850.2|163760.2|163825.6|163735.6|36
1656661400000|2022-07-01 07:43:20|163849.3|163759.3|163854.1|163764.1|163866.8|163776.8|163848.4|163758.4|35
1656661410000|2022-07-01 07:43:30|163853.1|163763.1|163846.1|163756.1|163859.7|163769.7|163839.8|163749.8|38
1656661420000|2022-07-01 07:43:40|163851.9|163761.9|163862.2|163772.2|163862.2|163772.2|163844.4|163754.4|28
1656661430000|2022-07-01 07:43:50|163861.7|163771.7|163863.5|163773.5|163864|163774|163846.4|163756.4|32
1656661440000|2022-07-01 07:44:00|163862.1|163772.1|163873|163783|163874.8|163784.8|163857|163767|37
1656661450000|2022-07-01 07:44:10|163872.4|163782.4|163864.5|163774.5|163874.4|163784.4|163858|163768|33
1656661460000|2022-07-01 07:44:20|163865.2|163775.2|163807.5|163717.5|163865.2|163775.2|163802.4|163712.4|26
1656661470000|2022-07-01 07:44:30|163805.5|163715.5|163799.5|163709.5|163808.1|163718.1|163797.3|163707.3|26
1656661480000|2022-07-01 07:44:40|163798.7|163708.7|163799.2|163709.2|163805.1|163715.1|163798.6|163708.6|17
1656661490000|2022-07-01 07:44:50|163798.6|163708.6|163883.6|163793.6|163888.6|163798.6|163798.6|163708.6|35
1656661500000|2022-07-01 07:45:00|163882.9|163792.9|163858.4|163768.4|163889.7|163799.7|163856.7|163766.7|39
1656661510000|2022-07-01 07:45:10|163848.4|163758.4|163873.4|163783.4|163878.1|163788.1|163848.4|163758.4|36
1656661520000|2022-07-01 07:45:20|163872.5|163782.5|163874.8|163784.8|163876|163786|163865.1|163775.1|35
1656661530000|2022-07-01 07:45:30|163871.7|163781.7|163915.3|163825.3|163920.9|163830.9|163871.3|163781.3|33
1656661540000|2022-07-01 07:45:40|163914|163824|163929|163839|163929|163839|163903.6|163813.6|31
1656661550000|2022-07-01 07:45:50|163927.3|163837.3|163960.8|163870.8|163968|163878|163927.3|163837.3|31
1656661560000|2022-07-01 07:46:00|163962.7|163872.7|163966.7|163876.7|163973.2|163883.2|163958.1|163868.1|37
1656661570000|2022-07-01 07:46:10|163966.9|163876.9|164055.1|163965.1|164075.4|163985.4|163958.4|163868.4|39
1656661580000|2022-07-01 07:46:20|164058.9|163968.9|163988.4|163898.4|164058.9|163968.9|163980.3|163890.3|36
1656661590000|2022-07-01 07:46:30|163985.2|163895.2|164011.7|163921.7|164013.4|163923.4|163985.2|163895.2|22
1656661600000|2022-07-01 07:46:40|164008.9|163918.9|164002.4|163912.4|164008.9|163918.9|163984.9|163894.9|22
1656661610000|2022-07-01 07:46:50|164003.1|163913.1|164006.5|163916.5|164010.7|163920.7|164001.1|163911.1|23
1656661620000|2022-07-01 07:47:00|164006.1|163916.1|163997.3|163907.3|164013|163923|163997.1|163907.1|29
1656661630000|2022-07-01 07:47:10|163997.7|163907.7|163990.8|163900.8|164007.4|163917.4|163990.8|163900.8|29
1656661640000|2022-07-01 07:47:20|163988.9|163898.9|163989.4|163899.4|163997.2|163907.2|163988.9|163898.9|14
1656661650000|2022-07-01 07:47:30|163989.7|163899.7|163988.6|163898.6|163991.9|163901.9|163988.1|163898.1|21
1656661660000|2022-07-01 07:47:40|163987.7|163897.7|163987.1|163897.1|163988.7|163898.7|163985.3|163895.3|18
1656661670000|2022-07-01 07:47:50|163986.9|163896.9|163946.6|163856.6|163986.9|163896.9|163946.6|163856.6|19
1656661680000|2022-07-01 07:48:00|163947.1|163857.1|163947.2|163857.2|163950.6|163860.6|163947.1|163857.1|21
1656661690000|2022-07-01 07:48:10|163947.7|163857.7|163953.3|163863.3|163953.5|163863.5|163946.9|163856.9|24
1656661700000|2022-07-01 07:48:20|163955|163865|163956.9|163866.9|163961.3|163871.3|163955|163865|28
1656661710000|2022-07-01 07:48:30|163957.1|163867.1|163955.5|163865.5|163957.1|163867.1|163954.4|163864.4|24
1656661720000|2022-07-01 07:48:40|163955.6|163865.6|163916.5|163826.5|163955.6|163865.6|163914.5|163824.5|22
1656661730000|2022-07-01 07:48:50|163915.9|163825.9|163915.9|163825.9|163916.5|163826.5|163915.4|163825.4|9
1656661740000|2022-07-01 07:49:00|163915.4|163825.4|163913.5|163823.5|163916.4|163826.4|163912.8|163822.8|17
1656661750000|2022-07-01 07:49:10|163913.4|163823.4|163875.5|163785.5|163913.4|163823.4|163873.6|163783.6|25
1656661760000|2022-07-01 07:49:20|163875.2|163785.2|163870.3|163780.3|163875.2|163785.2|163863.1|163773.1|28
1656661770000|2022-07-01 07:49:30|163869.6|163779.6|163890.3|163800.3|163890.3|163800.3|163862.5|163772.5|21
1656661780000|2022-07-01 07:49:40|163887.9|163797.9|163900.8|163810.8|163918.4|163812.9|163887.9|163788.4|21
1656661790000|2022-07-01 07:49:50|163901.2|163811.2|163914.9|163824.9|163914.9|163824.9|163890.4|163800.4|28
1656661800000|2022-07-01 07:50:00|163915|163825|163907.7|163817.7|163924|163834|163900.3|163810.3|31
1656661810000|2022-07-01 07:50:10|163908|163818|163916.8|163826.8|163919.1|163829.1|163908|163818|24
1656661820000|2022-07-01 07:50:20|163918.5|163828.5|163882.4|163792.4|163923.2|163833.2|163881.1|163791.1|32
1656661830000|2022-07-01 07:50:30|163888|163798|163929.2|163839.2|163929.2|163839.2|163881.8|163791.8|29
1656661840000|2022-07-01 07:50:40|163928.9|163838.9|163946.4|163856.4|163953.4|163863.4|163927.3|163837.3|25
1656661850000|2022-07-01 07:50:50|163946|163856|163915.4|163825.4|163946|163856|163889|163799|34
1656661860000|2022-07-01 07:51:00|163914.6|163824.6|163907.8|163817.8|163915.4|163825.4|163906.9|163816.9|30
1656661870000|2022-07-01 07:51:10|163907.7|163817.7|163898.4|163808.4|163922.3|163832.3|163886.7|163796.7|29
1656661880000|2022-07-01 07:51:20|163900.8|163810.8|163832.5|163742.5|163901.3|163811.3|163829.9|163739.9|30
1656661890000|2022-07-01 07:51:30|163816.9|163726.9|163806.8|163716.8|163816.9|163726.9|163806.8|163716.8|21
1656661900000|2022-07-01 07:51:40|163806.5|163716.5|163798.7|163708.7|163806.5|163716.5|163795.2|163705.2|22
1656661910000|2022-07-01 07:51:50|163793.3|163703.3|163725.7|163635.7|163793.3|163703.3|163718.6|163628.6|27
1656661920000|2022-07-01 07:52:00|163727.1|163637.1|163726.4|163636.4|163729.1|163639.1|163723.4|163633.4|30
1656661930000|2022-07-01 07:52:10|163726.5|163636.5|163755.4|163665.4|163760.8|163670.8|163725.1|163635.1|31
1656661940000|2022-07-01 07:52:20|163756.3|163666.3|163764.8|163674.8|163766.2|163676.2|163754.3|163664.3|30
1656661950000|2022-07-01 07:52:30|163764.2|163674.2|163781.2|163691.2|163786.3|163696.3|163762.5|163672.5|23
1656661960000|2022-07-01 07:52:40|163782.2|163692.2|163815.9|163725.9|163815.9|163725.9|163782.2|163692.2|34
1656661970000|2022-07-01 07:52:50|163818.7|163728.7|163834.5|163744.5|163850.7|163760.7|163818.7|163728.7|29
1656661980000|2022-07-01 07:53:00|163831|163741|163830.7|163740.7|163832.7|163742.7|163826.2|163736.2|24
1656661990000|2022-07-01 07:53:10|163831|163741|163851.8|163761.8|163856.2|163766.2|163828.1|163738.1|21
1656662000000|2022-07-01 07:53:20|163846.6|163756.6|163832.8|163742.8|163854.8|163764.8|163832.8|163742.8|29
1656662010000|2022-07-01 07:53:30|163830.2|163740.2|163820.6|163730.6|163830.4|163740.4|163820.6|163730.6|26
1656662020000|2022-07-01 07:53:40|163820.5|163730.5|163836.8|163746.8|163837.5|163747.5|163820.5|163730.5|22
1656662030000|2022-07-01 07:53:50|163836.6|163746.6|163841|163751|163844.3|163754.3|163825.7|163735.7|37
1656662040000|2022-07-01 07:54:00|163840.1|163750.1|163862.5|163772.5|163870.6|163780.6|163837.7|163747.7|36
1656662050000|2022-07-01 07:54:10|163863.1|163773.1|163861.2|163771.2|163863.1|163773.1|163854|163764|26
1656662060000|2022-07-01 07:54:20|163862.4|163772.4|163868.8|163778.8|163877.3|163787.3|163854.3|163764.3|34
1656662070000|2022-07-01 07:54:30|163869.4|163779.4|163852.1|163762.1|163869.4|163779.4|163850.6|163760.6|31
1656662080000|2022-07-01 07:54:40|163852.2|163762.2|163815.9|163725.9|163852.2|163762.2|163801.3|163711.3|34
1656662090000|2022-07-01 07:54:50|163809.3|163719.3|163818|163728|163819|163729|163809.3|163719.3|16
1656662100000|2022-07-01 07:55:00|163819.9|163729.9|163801|163711|163821.1|163731.1|163790.6|163700.6|33
1656662110000|2022-07-01 07:55:10|163800|163710|163809.4|163719.4|163809.4|163719.4|163794|163704|27
1656662120000|2022-07-01 07:55:20|163809.1|163719.1|163808.9|163718.9|163812.5|163722.5|163808.4|163718.4|25
1656662130000|2022-07-01 07:55:30|163808.4|163718.4|163813.5|163723.5|163813.6|163723.6|163808.4|163718.4|23
1656662140000|2022-07-01 07:55:40|163814.6|163724.6|163815.7|163725.7|163817.3|163727.3|163814.4|163724.4|28
1656662150000|2022-07-01 07:55:50|163819.2|163729.2|163842.7|163752.7|163843.2|163753.2|163818|163728|28
1656662160000|2022-07-01 07:56:00|163842.5|163752.5|163866.8|163776.8|163871.2|163781.2|163842.4|163752.4|35
1656662170000|2022-07-01 07:56:10|163867.1|163777.1|163867.1|163777.1|163867.6|163777.6|163865|163775|20
1656662180000|2022-07-01 07:56:20|163867|163777|163863.3|163773.3|163867|163777|163859.9|163769.9|25
1656662190000|2022-07-01 07:56:30|163863.7|163773.7|163888.1|163798.1|163889.7|163799.7|163863.7|163773.7|28
1656662200000|2022-07-01 07:56:40|163888|163798|163907.7|163817.7|163928.5|163838.5|163884.6|163794.6|33
1656662210000|2022-07-01 07:56:50|163907.5|163817.5|163917.2|163827.2|163919.9|163829.9|163907.5|163817.5|29
1656662220000|2022-07-01 07:57:00|163917.7|163827.7|163913.3|163823.3|163936.3|163846.3|163913.3|163823.3|29
1656662230000|2022-07-01 07:57:10|163914.3|163824.3|163913.8|163823.8|163922.5|163832.5|163910.6|163820.6|31
1656662240000|2022-07-01 07:57:20|163917.6|163827.6|163926.8|163836.8|163926.8|163836.8|163905.5|163815.5|38
1656662250000|2022-07-01 07:57:30|163924.1|163834.1|163911.6|163821.6|163932.6|163842.6|163902.1|163812.1|35
1656662260000|2022-07-01 07:57:40|163910.1|163820.1|163917.9|163827.9|163925.4|163835.4|163910.1|163820.1|30
1656662270000|2022-07-01 07:57:50|163917.8|163827.8|163904|163814|163917.8|163827.8|163895.7|163805.7|34
1656662280000|2022-07-01 07:58:00|163904.5|163814.5|163918.7|163828.7|163918.7|163828.7|163893.3|163803.3|31
1656662290000|2022-07-01 07:58:10|163918.2|163828.2|163939.1|163849.1|163939.6|163849.6|163918.2|163828.2|30
1656662300000|2022-07-01 07:58:20|163937|163847|163920.4|163830.4|163939.9|163849.9|163910.6|163820.6|37
1656662310000|2022-07-01 07:58:30|163920.5|163830.5|163898|163808|163925.2|163835.2|163891.1|163801.1|29
1656662320000|2022-07-01 07:58:40|163899.2|163809.2|163902|163812|163904.3|163814.3|163898.2|163808.2|28
1656662330000|2022-07-01 07:58:50|163900.5|163810.5|163894.2|163804.2|163902|163812|163893.6|163803.6|27
1656662340000|2022-07-01 07:59:00|163892.4|163802.4|163891.3|163801.3|163903.5|163813.5|163886.6|163796.6|29
1656662350000|2022-07-01 07:59:10|163891.1|163801.1|163901.1|163811.1|163901.1|163811.1|163890.7|163800.7|26
1656662360000|2022-07-01 07:59:20|163893.9|163803.9|163900.3|163810.3|163901.3|163811.3|163893.2|163803.2|21
1656662370000|2022-07-01 07:59:30|163899.9|163809.9|163905.5|163815.5|163915.8|163825.8|163895.4|163805.4|28
1656662380000|2022-07-01 07:59:40|163906.2|163816.2|163897.6|163807.6|163906.6|163816.6|163879.8|163789.8|37
1656662390000|2022-07-01 07:59:50|163897.3|163807.3|163903.4|163813.4|163904.6|163814.6|163887.9|163797.9|26
1656662400000|2022-07-01 08:00:00|163902.8|163812.8|163894.9|163804.9|163904.2|163814.2|163882.6|163792.6|31
1656662410000|2022-07-01 08:00:10|163895.8|163805.8|163891.6|163801.6|163895.8|163805.8|163888.6|163798.6|28
1656662420000|2022-07-01 08:00:20|163891.4|163801.4|163908.5|163818.5|163926.9|163836.9|163891.4|163801.4|28
1656662430000|2022-07-01 08:00:30|163908.3|163818.3|163904.2|163814.2|163908.3|163818.3|163902.8|163812.8|30
1656662440000|2022-07-01 08:00:40|163904.5|163814.5|163940.1|163850.1|163945.2|163855.2|163904.5|163814.5|36
1656662450000|2022-07-01 08:00:50|163942.3|163852.3|163998.6|163908.6|164000|163910|163942.3|163852.3|38
1656662460000|2022-07-01 08:01:00|164000.6|163910.6|164062.2|163972.2|164067.6|163977.6|163996.7|163906.7|31
1656662470000|2022-07-01 08:01:10|164061.2|163971.2|164064.4|163974.4|164064.4|163974.4|164040.9|163950.9|32
1656662480000|2022-07-01 08:01:20|164067.9|163977.9|164064.6|163974.6|164067.9|163977.9|164058.9|163968.9|24
1656662490000|2022-07-01 08:01:30|164066.5|163976.5|164063.2|163973.2|164067.5|163977.5|164062.7|163972.7|7
1656662500000|2022-07-01 08:01:40|164062.7|163972.7|164061.9|163971.9|164065.2|163975.2|164057.3|163967.3|19
1656662510000|2022-07-01 08:01:50|164062.4|163972.4|164080.3|163990.3|164086.2|163996.2|164062.1|163972.1|31
1656662520000|2022-07-01 08:02:00|164079.7|163989.7|164076.9|163986.9|164082.9|163992.9|164076.9|163986.9|31
1656662530000|2022-07-01 08:02:10|164076.8|163986.8|164065.5|163975.5|164076.9|163986.9|164058.1|163968.1|26
1656662540000|2022-07-01 08:02:20|164062.7|163972.7|164073.4|163983.4|164073.4|163983.4|164062.3|163972.3|21
1656662550000|2022-07-01 08:02:30|164072.7|163982.7|164083.1|163993.1|164087.1|163997.1|164069.1|163979.1|19
1656662560000|2022-07-01 08:02:40|164085.8|163995.8|164081.9|163991.9|164091.2|164001.2|164081.9|163991.9|34
1656662570000|2022-07-01 08:02:50|164090.1|164000.1|164082.8|163992.8|164094.5|164004.5|164080.4|163990.4|29
1656662580000|2022-07-01 08:03:00|164082.6|163992.6|164090.6|164000.6|164092.6|164002.6|164082.6|163992.6|28
1656662590000|2022-07-01 08:03:10|164094.8|164004.8|164104.6|164014.6|164107.2|164017.2|164088.7|163998.7|33
1656662600000|2022-07-01 08:03:20|164103.1|164013.1|164103.4|164013.4|164106.1|164016.1|164100.4|164010.4|17
1656662610000|2022-07-01 08:03:30|164101|164011|164103|164013|164104.8|164014.8|164092.9|164002.9|25
1656662620000|2022-07-01 08:03:40|164104.6|164014.6|164105.6|164015.6|164108.7|164018.7|164100.6|164010.6|21
1656662630000|2022-07-01 08:03:50|164102.9|164012.9|164104|164014|164105.7|164015.7|164102.2|164012.2|16
1656662640000|2022-07-01 08:04:00|164103.9|164013.9|164121.3|164031.3|164121.3|164031.3|164102.5|164012.5|29
1656662650000|2022-07-01 08:04:10|164124.7|164034.7|164112.4|164022.4|164124.7|164034.7|164105.8|164015.8|22
1656662660000|2022-07-01 08:04:20|164112.1|164022.1|164088.8|163998.8|164119|164029|164088.8|163998.8|26
1656662670000|2022-07-01 08:04:30|164093.6|164003.6|164102.8|164012.8|164106.9|164016.9|164092|164002|31
1656662680000|2022-07-01 08:04:40|164102.4|164012.4|164110.3|164020.3|164121.3|164031.3|164101.4|164011.4|34
1656662690000|2022-07-01 08:04:50|164111.1|164021.1|164110.4|164020.4|164118|164028|164099.1|164009.1|25
1656662700000|2022-07-01 08:05:00|164110.2|164020.2|164112.1|164022.1|164120.3|164030.3|164107.5|164017.5|20
1656662710000|2022-07-01 08:05:10|164110.8|164020.8|164110.3|164020.3|164118.2|164028.2|164106.6|164016.6|22
1656662720000|2022-07-01 08:05:20|164111.6|164021.6|164114.4|164024.4|164116|164026|164101.7|164011.7|28
1656662730000|2022-07-01 08:05:30|164113.8|164023.8|164115.7|164025.7|164118.8|164028.8|164113.7|164023.7|12
1656662740000|2022-07-01 08:05:40|164119.5|164029.5|164117.8|164027.8|164119.9|164029.9|164114.9|164024.9|11
1656662750000|2022-07-01 08:05:50|164117.4|164027.4|164108.2|164018.2|164117.4|164027.4|164099.3|164009.3|22
1656662760000|2022-07-01 08:06:00|164104.6|164014.6|164120.9|164030.9|164122.9|164032.9|164104.6|164014.6|27
1656662770000|2022-07-01 08:06:10|164122.6|164032.6|164096.4|164006.4|164123.5|164033.5|164089.1|163999.1|27
1656662780000|2022-07-01 08:06:20|164098.5|164008.5|164088.6|163998.6|164098.5|164008.5|164083.3|163993.3|29
1656662790000|2022-07-01 08:06:30|164090.3|164000.3|164096.4|164006.4|164096.4|164006.4|164089.9|163999.9|25
1656662800000|2022-07-01 08:06:40|164093.3|164003.3|164112.5|164022.5|164112.5|164022.5|164092.7|164002.7|21
1656662810000|2022-07-01 08:06:50|164112.4|164022.4|164137.5|164047.5|164174.5|164084.5|164112.4|164022.4|37
1656662820000|2022-07-01 08:07:00|164140.2|164050.2|164127.8|164037.8|164140.2|164050.2|164122.4|164032.4|28
1656662830000|2022-07-01 08:07:10|164129.6|164039.6|164122.7|164032.7|164130.2|164040.2|164114|164024|23
1656662840000|2022-07-01 08:07:20|164121.5|164031.5|164126.1|164036.1|164126.1|164036.1|164120|164030|19
1656662850000|2022-07-01 08:07:30|164129.2|164039.2|164131.9|164041.9|164132.9|164042.9|164126.8|164036.8|19
1656662860000|2022-07-01 08:07:40|164132|164042|164135.6|164045.6|164136.1|164046.1|164132|164042|18
1656662870000|2022-07-01 08:07:50|164135.2|164045.2|164127.1|164037.1|164135.5|164045.5|164121.6|164031.6|20
1656662880000|2022-07-01 08:08:00|164119.1|164029.1|164135.6|164045.6|164156.8|164066.8|164119.1|164029.1|32
1656662890000|2022-07-01 08:08:10|164134.6|164044.6|164138.8|164048.8|164155.9|164065.9|164134|164044|32
1656662900000|2022-07-01 08:08:20|164139|164049|164164.3|164074.3|164172.5|164082.5|164136.8|164046.8|37
1656662910000|2022-07-01 08:08:30|164169.3|164079.3|164173.6|164083.6|164186.3|164096.3|164163.8|164073.8|34
1656662920000|2022-07-01 08:08:40|164178.5|164088.5|164170.3|164080.3|164179.5|164089.5|164166.7|164076.7|37
1656662930000|2022-07-01 08:08:50|164171.8|164081.8|164171.5|164081.5|164174.6|164084.6|164165.1|164075.1|38
1656662940000|2022-07-01 08:09:00|164170|164080|164212.9|164122.9|164214.7|164124.7|164165.7|164075.7|36
1656662950000|2022-07-01 08:09:10|164213.8|164123.8|164217.2|164127.2|164221.9|164131.9|164205.5|164115.5|33
1656662960000|2022-07-01 08:09:20|164216.2|164126.2|164216.1|164126.1|164218.1|164128.1|164208.4|164118.4|26
1656662970000|2022-07-01 08:09:30|164216.2|164126.2|164206|164116|164217.1|164127.1|164202.5|164112.5|29
1656662980000|2022-07-01 08:09:40|164211.7|164121.7|164209.4|164119.4|164213.2|164123.2|164206.6|164116.6|28
1656662990000|2022-07-01 08:09:50|164207.9|164117.9|164204.2|164114.2|164208.5|164118.5|164192.4|164102.4|27
1656663000000|2022-07-01 08:10:00|164204.4|164114.4|164205.6|164115.6|164205.8|164115.8|164198.3|164108.3|26
1656663010000|2022-07-01 08:10:10|164207.5|164117.5|164222.5|164132.5|164226.7|164136.7|164207.5|164117.5|27
1656663020000|2022-07-01 08:10:20|164220.7|164130.7|164212|164122|164224.8|164134.8|164211.6|164121.6|23
1656663030000|2022-07-01 08:10:30|164211.6|164121.6|164177.1|164087.1|164218.8|164128.8|164174.6|164084.6|33
1656663040000|2022-07-01 08:10:40|164178.5|164088.5|164177.9|164087.9|164181.5|164091.5|164174.8|164084.8|24
1656663050000|2022-07-01 08:10:50|164176.9|164086.9|164178.3|164088.3|164178.3|164088.3|164173.5|164083.5|23
1656663060000|2022-07-01 08:11:00|164177.9|164087.9|164177.7|164087.7|164179.7|164089.7|164175|164085|24
1656663070000|2022-07-01 08:11:10|164177.2|164087.2|164176.8|164086.8|164182.1|164092.1|164176|164086|22
1656663080000|2022-07-01 08:11:20|164177.8|164087.8|164171.7|164081.7|164178.6|164088.6|164170.9|164080.9|28
1656663090000|2022-07-01 08:11:30|164171|164081|164174.6|164084.6|164175.3|164085.3|164170.8|164080.8|20
1656663100000|2022-07-01 08:11:40|164176|164086|164176.7|164086.7|164176.7|164086.7|164171.5|164081.5|19
1656663110000|2022-07-01 08:11:50|164177.8|164087.8|164174|164084|164177.8|164087.8|164172.5|164082.5|10
1656663120000|2022-07-01 08:12:00|164173.3|164083.3|164177.6|164087.6|164181.1|164091.1|164173.3|164083.3|11
1656663130000|2022-07-01 08:12:10|164178.9|164088.9|164176.6|164086.6|164179.6|164089.6|164176.3|164086.3|15
1656663140000|2022-07-01 08:12:20|164174.6|164084.6|164172.5|164082.5|164184.6|164094.6|164172.4|164082.4|27
1656663150000|2022-07-01 08:12:30|164174.2|164084.2|164113|164023|164174.9|164084.9|164096.6|164006.6|35
1656663160000|2022-07-01 08:12:40|164113.9|164023.9|164097.5|164007.5|164113.9|164023.9|164096.8|164006.8|32
1656663170000|2022-07-01 08:12:50|164098.1|164008.1|164083.9|163993.9|164098.1|164008.1|164083.9|163993.9|26
1656663180000|2022-07-01 08:13:00|164084.4|163994.4|164097.9|164007.9|164103.4|164013.4|164073.9|163983.9|34
1656663190000|2022-07-01 08:13:10|164100.6|164010.6|164093.4|164003.4|164101.7|164011.7|164092.8|164002.8|36
1656663200000|2022-07-01 08:13:20|164094.3|164004.3|164079|163989|164098.4|164008.4|164074|163984|33
1656663210000|2022-07-01 08:13:30|164074.7|163984.7|164077.3|163987.3|164083|163993|164074.7|163984.7|27
1656663220000|2022-07-01 08:13:40|164078.2|163988.2|164081.9|163991.9|164084.6|163994.6|164061.6|163971.6|36
1656663230000|2022-07-01 08:13:50|164083.7|163993.7|164066.5|163976.5|164083.7|163993.7|164058.8|163968.8|33
1656663240000|2022-07-01 08:14:00|164066.6|163976.6|164009.7|163919.7|164074.8|163984.8|163990|163900|36
1656663250000|2022-07-01 08:14:10|164001.5|163911.5|163986.4|163896.4|164004.2|163914.2|163986.4|163896.4|31
1656663260000|2022-07-01 08:14:20|163986.9|163896.9|163973.7|163883.7|163991.1|163901.1|163972.8|163882.8|30
1656663270000|2022-07-01 08:14:30|163974.7|163884.7|163967.4|163877.4|163977.1|163887.1|163967.2|163877.2|34
1656663280000|2022-07-01 08:14:40|163966.8|163876.8|163960.2|163870.2|163967.3|163877.3|163953.6|163863.6|32
1656663290000|2022-07-01 08:14:50|163959.3|163869.3|163924|163834|163959.3|163869.3|163894.7|163804.7|35
1656663300000|2022-07-01 08:15:00|163923.8|163833.8|163927.8|163837.8|163934.8|163844.8|163922.5|163832.5|35
1656663310000|2022-07-01 08:15:10|163927.1|163837.1|163902.9|163812.9|163927.8|163837.8|163902.9|163812.9|30
1656663320000|2022-07-01 08:15:20|163903.7|163813.7|163883.5|163793.5|163903.7|163813.7|163876.3|163786.3|39
1656663330000|2022-07-01 08:15:30|163881.6|163791.6|163886.2|163796.2|163888.7|163798.7|163880.9|163790.9|37
1656663340000|2022-07-01 08:15:40|163886.4|163796.4|163914.6|163824.6|163917.5|163827.5|163883.2|163793.2|38
1656663350000|2022-07-01 08:15:50|163913.5|163823.5|163915.4|163825.4|163919.6|163829.6|163908.2|163818.2|30
1656663360000|2022-07-01 08:16:00|163914.4|163824.4|163917.3|163827.3|163921.4|163831.4|163914.4|163824.4|30
1656663370000|2022-07-01 08:16:10|163916.7|163826.7|163916.3|163826.3|163920|163830|163915.4|163825.4|25
1656663380000|2022-07-01 08:16:20|163922.5|163832.5|163911.6|163821.6|163924.7|163834.7|163911.3|163821.3|33
1656663390000|2022-07-01 08:16:30|163911.7|163821.7|163923.2|163833.2|163923.6|163833.6|163909.6|163819.6|34
1656663400000|2022-07-01 08:16:40|163923.3|163833.3|163901|163811|163923.3|163833.3|163894.7|163804.7|32
1656663410000|2022-07-01 08:16:50|163893.8|163803.8|163902.2|163812.2|163903.7|163813.7|163891.2|163801.2|25
1656663420000|2022-07-01 08:17:00|163902.3|163812.3|163900.5|163810.5|163904.6|163814.6|163893.6|163803.6|30
1656663430000|2022-07-01 08:17:10|163903.3|163813.3|163910.6|163820.6|163912.2|163822.2|163899|163809|23
1656663440000|2022-07-01 08:17:20|163909.5|163819.5|163916.2|163826.2|163921.7|163831.7|163904.1|163814.1|35
1656663450000|2022-07-01 08:17:30|163924.1|163834.1|163949.1|163859.1|163949.1|163859.1|163920.5|163830.5|34
1656663460000|2022-07-01 08:17:40|163949.5|163859.5|163941.8|163851.8|163950.5|163860.5|163934.5|163844.5|23
1656663470000|2022-07-01 08:17:50|163940.1|163850.1|163936.1|163846.1|163940.1|163850.1|163927|163837|20
1656663480000|2022-07-01 08:18:00|163935.7|163845.7|163971.4|163881.4|163973.4|163883.4|163935.7|163845.7|33
1656663490000|2022-07-01 08:18:10|163971.6|163881.6|163972.2|163882.2|163994.8|163904.8|163965.3|163875.3|29
1656663500000|2022-07-01 08:18:20|163975|163885|163973.3|163883.3|163975.2|163885.2|163963.7|163873.7|40
1656663510000|2022-07-01 08:18:30|163971.9|163881.9|163962.8|163872.8|163974.2|163884.2|163962.2|163872.2|28
1656663520000|2022-07-01 08:18:40|163963.1|163873.1|163960|163870|163965.5|163875.5|163957.9|163867.9|34
1656663530000|2022-07-01 08:18:50|163961.9|163871.9|163961|163871|163963.5|163873.5|163952.9|163862.9|34
1656663540000|2022-07-01 08:19:00|163960.8|163870.8|163962.8|163872.8|163968.7|163878.7|163955.4|163865.4|37
1656663550000|2022-07-01 08:19:10|163961.5|163871.5|163959.8|163869.8|163967.4|163877.4|163957|163867|35
1656663560000|2022-07-01 08:19:20|163960.1|163870.1|163958.2|163868.2|163967.4|163877.4|163956.6|163866.6|27
1656663570000|2022-07-01 08:19:30|163959.1|163869.1|163966.4|163876.4|163972.4|163882.4|163958.2|163868.2|36
1656663580000|2022-07-01 08:19:40|163964.5|163874.5|163962.2|163872.2|163966.6|163876.6|163961|163871|33
1656663590000|2022-07-01 08:19:50|163960.5|163870.5|163949.2|163859.2|163965.3|163875.3|163947.7|163857.7|33
1656663600000|2022-07-01 08:20:00|163949.4|163859.4|163955.2|163865.2|163966.8|163876.8|163949.4|163859.4|36
1656663610000|2022-07-01 08:20:10|163954.9|163864.9|163966.4|163876.4|163972.2|163882.2|163954.9|163864.9|37
1656663620000|2022-07-01 08:20:20|163966|163876|163963.6|163873.6|163970.9|163880.9|163949.1|163859.1|37
1656663630000|2022-07-01 08:20:30|163965.8|163875.8|163966.7|163876.7|163973|163883|163960.8|163870.8|35
1656663640000|2022-07-01 08:20:40|163966.4|163876.4|163965.4|163875.4|163967.7|163877.7|163962.8|163872.8|31
1656663650000|2022-07-01 08:20:50|163965.2|163875.2|163959.2|163869.2|163965.6|163875.6|163937.6|163847.6|35
1656663660000|2022-07-01 08:21:00|163960.1|163870.1|163957.6|163867.6|164034.9|163944.9|163955.8|163865.8|35
1656663670000|2022-07-01 08:21:10|163955.6|163865.6|163951.6|163861.6|163956.1|163866.1|163944.6|163854.6|35
1656663680000|2022-07-01 08:21:20|163950.9|163860.9|163950.7|163860.7|163954.6|163864.6|163949.5|163859.5|24
1656663690000|2022-07-01 08:21:30|163949.9|163859.9|163924.6|163834.6|163951.1|163861.1|163920.1|163830.1|30
1656663700000|2022-07-01 08:21:40|163924.8|163834.8|163918.6|163828.6|163925.3|163835.3|163918.6|163828.6|37
1656663710000|2022-07-01 08:21:50|163918.1|163828.1|163932.4|163842.4|163936.9|163846.9|163913.7|163823.7|27
1656663720000|2022-07-01 08:22:00|163931.8|163841.8|163935.4|163845.4|163936.5|163846.5|163916.9|163826.9|35
1656663730000|2022-07-01 08:22:10|163934.5|163844.5|163931.3|163841.3|163938|163848|163924.9|163834.9|38
1656663740000|2022-07-01 08:22:20|163931.4|163841.4|163928.4|163838.4|163938.9|163848.9|163927.4|163837.4|35
1656663750000|2022-07-01 08:22:30|163928.7|163838.7|163925.8|163835.8|163936.4|163846.4|163923.2|163833.2|30
1656663760000|2022-07-01 08:22:40|163926.1|163836.1|163921.5|163831.5|163926.2|163836.2|163918.8|163828.8|37
1656663770000|2022-07-01 08:22:50|163922.1|163832.1|163918.7|163828.7|163923.7|163833.7|163915.8|163825.8|33
1656663780000|2022-07-01 08:23:00|163918.4|163828.4|163944.5|163854.5|163944.8|163854.8|163918.4|163828.4|36
1656663790000|2022-07-01 08:23:10|163944|163854|163926.2|163836.2|163944.4|163854.4|163925.9|163835.9|35
1656663800000|2022-07-01 08:23:20|163925.6|163835.6|163916.1|163826.1|163927.7|163837.7|163914.8|163824.8|31
1656663810000|2022-07-01 08:23:30|163918.7|163828.7|163921.6|163831.6|163923.3|163833.3|163915.9|163825.9|31
1656663820000|2022-07-01 08:23:40|163921.4|163831.4|163919.8|163829.8|163921.4|163831.4|163913.7|163823.7|33
1656663830000|2022-07-01 08:23:50|163919.5|163829.5|163915.5|163825.5|163921.9|163831.9|163914.1|163824.1|26
1656663840000|2022-07-01 08:24:00|163914.6|163824.6|163920|163830|163922.6|163832.6|163914.6|163824.6|23
1656663850000|2022-07-01 08:24:10|163919.9|163829.9|163918.8|163828.8|163921.2|163831.2|163916.7|163826.7|20
1656663860000|2022-07-01 08:24:20|163918.7|163828.7|163940.6|163850.6|163944.2|163854.2|163918.5|163828.5|31
1656663870000|2022-07-01 08:24:30|163940.1|163850.1|163925.3|163835.3|163940.1|163850.1|163923.2|163833.2|32
1656663880000|2022-07-01 08:24:40|163923.2|163833.2|163902.2|163812.2|163924.1|163834.1|163898|163808|26
1656663890000|2022-07-01 08:24:50|163901.7|163811.7|163902.9|163812.9|163902.9|163812.9|163898.5|163808.5|15
1656663900000|2022-07-01 08:25:00|163903.1|163813.1|163917.9|163827.9|163923.6|163833.6|163902.3|163812.3|33
1656663910000|2022-07-01 08:25:10|163919.5|163829.5|163920|163830|163923.1|163833.1|163916.4|163826.4|31
1656663920000|2022-07-01 08:25:20|163917.4|163827.4|163918.3|163828.3|163924.4|163834.4|163916.8|163826.8|34
1656663930000|2022-07-01 08:25:30|163916.5|163826.5|163917.6|163827.6|163923.8|163833.8|163910.7|163820.7|33
1656663940000|2022-07-01 08:25:40|163918.2|163828.2|163879.7|163789.7|163918.2|163828.2|163858.2|163768.2|32
1656663950000|2022-07-01 08:25:50|163883|163793|163893.6|163803.6|163896.2|163806.2|163876|163786|25
1656663960000|2022-07-01 08:26:00|163900|163810|163896.1|163806.1|163904.7|163814.7|163889.9|163799.9|28
1656663970000|2022-07-01 08:26:10|163893.8|163803.8|163880.4|163790.4|163893.8|163803.8|163875.6|163785.6|29
1656663980000|2022-07-01 08:26:20|163881|163791|163862|163772|163885.7|163795.7|163838.7|163748.7|29
1656663990000|2022-07-01 08:26:30|163860.2|163770.2|163865.5|163775.5|163867.1|163777.1|163856|163766|27
1656664000000|2022-07-01 08:26:40|163861.4|163771.4|163868.2|163778.2|163868.2|163778.2|163861.4|163771.4|19
1656664010000|2022-07-01 08:26:50|163867.9|163777.9|163851|163761|163867.9|163777.9|163840.7|163750.7|30
1656664020000|2022-07-01 08:27:00|163860.2|163770.2|163864.5|163774.5|163866.5|163776.5|163853.5|163763.5|29
1656664030000|2022-07-01 08:27:10|163862.9|163772.9|163866.1|163776.1|163867.5|163777.5|163862.2|163772.2|15
1656664040000|2022-07-01 08:27:20|163871.4|163781.4|163867.2|163777.2|163871.4|163781.4|163865.7|163775.7|6
1656664050000|2022-07-01 08:27:30|163865.7|163775.7|163863.5|163773.5|163873.6|163783.6|163861.4|163771.4|18
1656664060000|2022-07-01 08:27:40|163867.8|163777.8|163856.7|163766.7|163873|163783|163856.7|163766.7|26
1656664070000|2022-07-01 08:27:50|163859.5|163769.5|163868.3|163778.3|163869.8|163779.8|163859.5|163769.5|27
1656664080000|2022-07-01 08:28:00|163867.2|163777.2|163867.3|163777.3|163870.8|163780.8|163865.1|163775.1|12
1656664090000|2022-07-01 08:28:10|163868.2|163778.2|163866.5|163776.5|163868.8|163778.8|163864.7|163774.7|12
1656664100000|2022-07-01 08:28:20|163864.3|163774.3|163856.3|163766.3|163867.4|163777.4|163856.3|163766.3|20
1656664110000|2022-07-01 08:28:30|163860.7|163770.7|163873.7|163783.7|163873.7|163783.7|163855.2|163765.2|24
1656664120000|2022-07-01 08:28:40|163870.7|163780.7|163874.9|163784.9|163877.1|163787.1|163870.6|163780.6|25
1656664130000|2022-07-01 08:28:50|163873.4|163783.4|163871.8|163781.8|163873.4|163783.4|163871.1|163781.1|25
1656664140000|2022-07-01 08:29:00|163873.2|163783.2|163882.1|163792.1|163884.3|163794.3|163873.2|163783.2|31
1656664150000|2022-07-01 08:29:10|163881.2|163791.2|163873.6|163783.6|163883.2|163793.2|163865.9|163775.9|35
1656664160000|2022-07-01 08:29:20|163873.3|163783.3|163876.6|163786.6|163879.1|163789.1|163871.8|163781.8|27
1656664170000|2022-07-01 08:29:30|163873.5|163783.5|163871.4|163781.4|163877.9|163787.9|163870.5|163780.5|35
1656664180000|2022-07-01 08:29:40|163872.2|163782.2|163875|163785|163876.5|163786.5|163872.2|163782.2|27
1656664190000|2022-07-01 08:29:50|163874.9|163784.9|163870.3|163780.3|163874.9|163784.9|163867.1|163777.1|24
1656664200000|2022-07-01 08:30:00|163867.1|163777.1|163873.9|163783.9|163878.4|163788.4|163855.3|163765.3|33
1656664210000|2022-07-01 08:30:10|163874.2|163784.2|163873.5|163783.5|163881.9|163791.9|163869.2|163779.2|36
1656664220000|2022-07-01 08:30:20|163873.8|163783.8|163859.8|163769.8|163874.5|163784.5|163842.9|163752.9|35
1656664230000|2022-07-01 08:30:30|163861.2|163771.2|163861.3|163771.3|163861.6|163771.6|163858.1|163768.1|26
1656664240000|2022-07-01 08:30:40|163860.7|163770.7|163857.2|163767.2|163860.7|163770.7|163854.2|163764.2|15
1656664250000|2022-07-01 08:30:50|163856.8|163766.8|163857.1|163767.1|163857.7|163767.7|163853.6|163763.6|24
1656664260000|2022-07-01 08:31:00|163856.8|163766.8|163845.8|163755.8|163858.2|163768.2|163842.9|163752.9|20
1656664270000|2022-07-01 08:31:10|163853.4|163763.4|163802.7|163712.7|163853.4|163763.4|163798.8|163708.8|32
1656664280000|2022-07-01 08:31:20|163797.7|163707.7|163796.4|163706.4|163808.5|163718.5|163795.6|163705.6|36
1656664290000|2022-07-01 08:31:30|163798.9|163708.9|163805.4|163715.4|163808.1|163718.1|163798.3|163708.3|31
1656664300000|2022-07-01 08:31:40|163806.4|163716.4|163811.2|163721.2|163811.2|163721.2|163798|163708|35
1656664310000|2022-07-01 08:31:50|163810.4|163720.4|163717.2|163627.2|163814.7|163724.7|163713.7|163623.7|35
1656664320000|2022-07-01 08:32:00|163723.1|163633.1|163728.6|163638.6|163729.2|163639.2|163716.4|163626.4|28
1656664330000|2022-07-01 08:32:10|163729.6|163639.6|163714.6|163624.6|163729.6|163639.6|163714.6|163624.6|27
1656664340000|2022-07-01 08:32:20|163714.3|163624.3|163713|163623|163715.6|163625.6|163712.1|163622.1|23
1656664350000|2022-07-01 08:32:30|163711.4|163621.4|163711.2|163621.2|163711.6|163621.6|163708.5|163618.5|21
1656664360000|2022-07-01 08:32:40|163712.7|163622.7|163678|163588|163712.7|163622.7|163676.4|163586.4|37
1656664370000|2022-07-01 08:32:50|163677.8|163587.8|163680.1|163590.1|163680.8|163590.8|163673.2|163583.2|35
1656664380000|2022-07-01 08:33:00|163685.5|163595.5|163704.6|163614.6|163707.2|163617.2|163685.5|163595.5|24
1656664390000|2022-07-01 08:33:10|163704.5|163614.5|163707.6|163617.6|163708.6|163618.6|163699.2|163609.2|16
1656664400000|2022-07-01 08:33:20|163708.2|163618.2|163703.2|163613.2|163712.4|163622.4|163700.3|163610.3|30
1656664410000|2022-07-01 08:33:30|163704.8|163614.8|163705.5|163615.5|163707.9|163617.9|163703.1|163613.1|23
1656664420000|2022-07-01 08:33:40|163710.2|163620.2|163709.7|163619.7|163710.5|163620.5|163708.8|163618.8|15
1656664430000|2022-07-01 08:33:50|163709.6|163619.6|163746.8|163656.8|163750.7|163660.7|163703.2|163613.2|23
1656664440000|2022-07-01 08:34:00|163747|163657|163748.9|163658.9|163750.8|163660.8|163743.3|163653.3|20
1656664450000|2022-07-01 08:34:10|163749|163659|163744.9|163654.9|163749|163659|163744.1|163654.1|20
1656664460000|2022-07-01 08:34:20|163745.1|163655.1|163746.2|163656.2|163747.3|163657.3|163743.7|163653.7|16
1656664470000|2022-07-01 08:34:30|163745.8|163655.8|163742.3|163652.3|163747.6|163657.6|163739.6|163649.6|22
1656664480000|2022-07-01 08:34:40|163739.2|163649.2|163738.5|163648.5|163740.1|163650.1|163735.6|163645.6|27
1656664490000|2022-07-01 08:34:50|163739.5|163649.5|163745|163655|163747.1|163657.1|163739.3|163649.3|28
1656664500000|2022-07-01 08:35:00|163742|163652|163713.6|163623.6|163747|163657|163711.8|163621.8|29
1656664510000|2022-07-01 08:35:10|163715.3|163625.3|163719.9|163629.9|163722.1|163632.1|163714.5|163624.5|33
1656664520000|2022-07-01 08:35:20|163720.4|163630.4|163733.9|163643.9|163733.9|163643.9|163718.3|163628.3|33
1656664530000|2022-07-01 08:35:30|163734|163644|163731.5|163641.5|163738.2|163648.2|163729.9|163639.9|25
1656664540000|2022-07-01 08:35:40|163729.9|163639.9|163732.7|163642.7|163740.7|163650.7|163729.7|163639.7|20
1656664550000|2022-07-01 08:35:50|163732|163642|163724.6|163634.6|163739.1|163649.1|163708.6|163618.6|35
1656664560000|2022-07-01 08:36:00|163724.7|163634.7|163732.2|163642.2|163732.9|163642.9|163724.7|163634.7|25
1656664570000|2022-07-01 08:36:10|163730.9|163640.9|163741|163651|163749.7|163659.7|163730.7|163640.7|25
1656664580000|2022-07-01 08:36:20|163739.6|163649.6|163736.6|163646.6|163740.7|163650.7|163734.9|163644.9|25
1656664590000|2022-07-01 08:36:30|163736.7|163646.7|163736.2|163646.2|163737.5|163647.5|163734.4|163644.4|11
1656664600000|2022-07-01 08:36:40|163737.1|163647.1|163756.6|163666.6|163756.6|163666.6|163737.1|163647.1|24
1656664610000|2022-07-01 08:36:50|163760.3|163670.3|163745.8|163655.8|163760.3|163670.3|163743.3|163653.3|31
1656664620000|2022-07-01 08:37:00|163749|163659|163738.6|163648.6|163751.1|163661.1|163736.5|163646.5|23
1656664630000|2022-07-01 08:37:10|163738.3|163648.3|163737.3|163647.3|163738.3|163648.3|163735.6|163645.6|18
1656664640000|2022-07-01 08:37:20|163737.4|163647.4|163726.4|163636.4|163739|163649|163726.4|163636.4|30
1656664650000|2022-07-01 08:37:30|163726.3|163636.3|163731.2|163641.2|163731.6|163641.6|163726.3|163636.3|21
1656664660000|2022-07-01 08:37:40|163731.4|163641.4|163732.2|163642.2|163733|163643|163729.8|163639.8|19
1656664670000|2022-07-01 08:37:50|163731.9|163641.9|163729.4|163639.4|163733|163643|163726.5|163636.5|23
1656664680000|2022-07-01 08:38:00|163726.1|163636.1|163691.5|163601.5|163728.4|163638.4|163674.8|163584.8|28
1656664690000|2022-07-01 08:38:10|163689|163599|163691.9|163601.9|163695.8|163605.8|163686|163596|24
1656664700000|2022-07-01 08:38:20|163692|163602|163701.6|163611.6|163701.6|163611.6|163690|163600|24
1656664710000|2022-07-01 08:38:30|163699.8|163609.8|163684.6|163594.6|163708.2|163618.2|163680|163590|32
1656664720000|2022-07-01 08:38:40|163684|163594|163663.6|163573.6|163687.6|163597.6|163657.6|163567.6|34
1656664730000|2022-07-01 08:38:50|163656|163566|163581.4|163491.4|163660.3|163570.3|163577.8|163487.8|29
1656664740000|2022-07-01 08:39:00|163581.5|163491.5|163578.5|163488.5|163581.5|163491.5|163569.2|163479.2|28
1656664750000|2022-07-01 08:39:10|163577.1|163487.1|163576.8|163486.8|163578|163488|163569.4|163479.4|23
1656664760000|2022-07-01 08:39:20|163579.8|163489.8|163568.7|163478.7|163581.2|163491.2|163566.4|163476.4|30
1656664770000|2022-07-01 08:39:30|163568.4|163478.4|163505.9|163415.9|163574.4|163484.4|163503.2|163413.2|36
1656664780000|2022-07-01 08:39:40|163508.6|163418.6|163543|163453|163565.1|163475.1|163507.7|163417.7|37
1656664790000|2022-07-01 08:39:50|163545.9|163455.9|163537.2|163447.2|163546.8|163456.8|163536.9|163446.9|25
1656664800000|2022-07-01 08:40:00|163533|163443|163517.1|163427.1|163533|163443|163516.5|163426.5|15
1656664810000|2022-07-01 08:40:10|163516.6|163426.6|163519.6|163429.6|163521.6|163431.6|163510.6|163420.6|30
1656664820000|2022-07-01 08:40:20|163520.4|163430.4|163523.5|163433.5|163524.4|163434.4|163515.3|163425.3|26
1656664830000|2022-07-01 08:40:30|163522.5|163432.5|163515.8|163425.8|163523.6|163433.6|163514.6|163424.6|20
1656664840000|2022-07-01 08:40:40|163513.4|163423.4|163524.1|163434.1|163526.8|163436.8|163513.1|163423.1|24
1656664850000|2022-07-01 08:40:50|163522.3|163432.3|163503.1|163413.1|163523.5|163433.5|163496.8|163406.8|34
1656664860000|2022-07-01 08:41:00|163503.3|163413.3|163519.3|163429.3|163520.5|163430.5|163503.3|163413.3|31
1656664870000|2022-07-01 08:41:10|163517.7|163427.7|163507.3|163417.3|163518.1|163428.1|163504.3|163414.3|29
1656664880000|2022-07-01 08:41:20|163507.8|163417.8|163549|163459|163549|163459|163504.3|163414.3|23
1656664890000|2022-07-01 08:41:30|163541|163451|163556.2|163466.2|163560.1|163470.1|163541|163451|28
1656664900000|2022-07-01 08:41:40|163556|163466|163550.2|163460.2|163556|163466|163546.4|163456.4|23
1656664910000|2022-07-01 08:41:50|163550.1|163460.1|163554|163464|163555|163465|163547|163457|21
1656664920000|2022-07-01 08:42:00|163553.5|163463.5|163557.4|163467.4|163558.6|163468.6|163550.8|163460.8|25
1656664930000|2022-07-01 08:42:10|163556.9|163466.9|163554.3|163464.3|163557.7|163467.7|163553.7|163463.7|22
1656664940000|2022-07-01 08:42:20|163554.6|163464.6|163553.7|163463.7|163556.6|163466.6|163553.3|163463.3|18
1656664950000|2022-07-01 08:42:30|163552.9|163462.9|163553.4|163463.4|163556.1|163466.1|163551.8|163461.8|22
1656664960000|2022-07-01 08:42:40|163552.6|163462.6|163520.7|163430.7|163556.8|163466.8|163520.7|163430.7|27
1656664970000|2022-07-01 08:42:50|163521.8|163431.8|163520.6|163430.6|163527.2|163437.2|163518.1|163428.1|35
1656664980000|2022-07-01 08:43:00|163519.5|163429.5|163534.9|163444.9|163536.9|163446.9|163519.2|163429.2|33
1656664990000|2022-07-01 08:43:10|163535.3|163445.3|163534.8|163444.8|163535.6|163445.6|163528.6|163438.6|26
1656665000000|2022-07-01 08:43:20|163532.5|163442.5|163521.5|163431.5|163532.5|163442.5|163518.5|163428.5|22
1656665010000|2022-07-01 08:43:30|163521.3|163431.3|163395.6|163305.6|163521.3|163431.3|163390.6|163300.6|32
1656665020000|2022-07-01 08:43:40|163389.6|163299.6|163397|163307|163397.4|163307.4|163385.9|163295.9|27
1656665030000|2022-07-01 08:43:50|163397.3|163307.3|163269.9|163179.9|163397.3|163307.3|163267.9|163177.9|34
1656665040000|2022-07-01 08:44:00|163271.5|163181.5|163289.8|163199.8|163294.9|163204.9|163263.2|163173.2|34
1656665050000|2022-07-01 08:44:10|163290.4|163200.4|163303.1|163213.1|163306.5|163216.5|163284.2|163194.2|29
1656665060000|2022-07-01 08:44:20|163302.4|163212.4|163303.2|163213.2|163306.7|163216.7|163293.1|163203.1|35
1656665070000|2022-07-01 08:44:30|163303.8|163213.8|163301|163211|163319.7|163214|163293.6|163187.8|33
1656665080000|2022-07-01 08:44:40|163300.3|163210.3|163308.3|163218.3|163312.1|163222.1|163297.2|163207.2|33
1656665090000|2022-07-01 08:44:50|163308.7|163218.7|163318.5|163228.5|163319.2|163229.2|163305.5|163215.5|31
1656665100000|2022-07-01 08:45:00|163318.8|163228.8|163322.2|163232.2|163323.3|163233.3|163316.1|163226.1|27
1656665110000|2022-07-01 08:45:10|163323.9|163233.9|163328.1|163238.1|163329|163239|163323.9|163233.9|31
1656665120000|2022-07-01 08:45:20|163327.6|163237.6|163333|163243|163334.2|163244.2|163327.5|163237.5|29
1656665130000|2022-07-01 08:45:30|163334.6|163244.6|163328.2|163238.2|163334.6|163244.6|163322.9|163232.9|36
1656665140000|2022-07-01 08:45:40|163326.4|163236.4|163324.3|163234.3|163331.6|163241.6|163324.3|163234.3|32
1656665150000|2022-07-01 08:45:50|163322.9|163232.9|163325.6|163235.6|163328.8|163238.8|163321.6|163231.6|20
1656665160000|2022-07-01 08:46:00|163326.1|163236.1|163325.7|163235.7|163327.1|163237.1|163324.5|163234.5|16
1656665170000|2022-07-01 08:46:10|163325.3|163235.3|163407.5|163317.5|163407.5|163317.5|163319.7|163229.7|9
1656665180000|2022-07-01 08:46:20|163417.3|163327.3|163400|163310|163425|163335|163387.5|163297.5|33
1656665190000|2022-07-01 08:46:30|163405.3|163315.3|163471.5|163381.5|163473.4|163383.4|163405.3|163315.3|25
1656665200000|2022-07-01 08:46:40|163470.6|163380.6|163459.1|163369.1|163478.9|163388.9|163459.1|163369.1|22
1656665210000|2022-07-01 08:46:50|163467.3|163377.3|163477.1|163387.1|163480.4|163390.4|163460.5|163370.5|32
1656665220000|2022-07-01 08:47:00|163477.3|163387.3|163479.6|163389.6|163480.7|163390.7|163476.9|163386.9|27
1656665230000|2022-07-01 08:47:10|163479|163389|163485.2|163395.2|163492.3|163402.3|163474.7|163384.7|34
1656665240000|2022-07-01 08:47:20|163484.6|163394.6|163477.2|163387.2|163484.6|163394.6|163475.1|163385.1|36
1656665250000|2022-07-01 08:47:30|163478.4|163388.4|163485.6|163395.6|163487.6|163397.6|163473.5|163383.5|34
1656665260000|2022-07-01 08:47:40|163482.9|163392.9|163489.5|163399.5|163496.6|163406.6|163481.7|163391.7|35
1656665270000|2022-07-01 08:47:50|163489.6|163399.6|163490.6|163400.6|163492.8|163402.8|163486.6|163396.6|32
1656665280000|2022-07-01 08:48:00|163488.8|163398.8|163494.6|163404.6|163501.7|163411.7|163488.8|163398.8|29
1656665290000|2022-07-01 08:48:10|163498.2|163408.2|163496.2|163406.2|163500.2|163410.2|163490.5|163400.5|30
1656665300000|2022-07-01 08:48:20|163493.1|163403.1|163534.3|163444.3|163534.3|163444.3|163493.1|163403.1|33
1656665310000|2022-07-01 08:48:30|163524.2|163434.2|163522.3|163432.3|163534.2|163444.2|163521.7|163431.7|31
1656665320000|2022-07-01 08:48:40|163522.4|163432.4|163526.6|163436.6|163532.2|163442.2|163520.8|163430.8|24
1656665330000|2022-07-01 08:48:50|163526|163436|163524.1|163434.1|163529.4|163439.4|163522.7|163432.7|21
1656665340000|2022-07-01 08:49:00|163522|163432|163508.8|163418.8|163524.6|163434.6|163504.5|163414.5|34
1656665350000|2022-07-01 08:49:10|163506.6|163416.6|163503.3|163413.3|163519.2|163429.2|163500|163410|31
1656665360000|2022-07-01 08:49:20|163507.1|163417.1|163512.6|163422.6|163513.6|163423.6|163505.1|163415.1|15
1656665370000|2022-07-01 08:49:30|163510|163420|163490.8|163400.8|163512.7|163422.7|163486.8|163396.8|30
1656665380000|2022-07-01 08:49:40|163491.9|163401.9|163490.2|163400.2|163496|163406|163486.7|163396.7|28
1656665390000|2022-07-01 08:49:50|163490.1|163400.1|163485.1|163395.1|163492.1|163402.1|163477.8|163387.8|31
1656665400000|2022-07-01 08:50:00|163484.1|163394.1|163487.3|163397.3|163487.6|163397.6|163480.9|163390.9|22
1656665410000|2022-07-01 08:50:10|163483.3|163393.3|163489.6|163399.6|163492.4|163402.4|163483.3|163393.3|19
1656665420000|2022-07-01 08:50:20|163488.2|163398.2|163475.9|163385.9|163495.9|163405.9|163473.2|163383.2|35
1656665430000|2022-07-01 08:50:30|163479.5|163389.5|163422.8|163332.8|163479.5|163389.5|163413.6|163323.6|35
1656665440000|2022-07-01 08:50:40|163424.4|163334.4|163425.9|163335.9|163428.7|163338.7|163421.2|163331.2|31
1656665450000|2022-07-01 08:50:50|163427|163337|163426.2|163336.2|163427|163337|163425.3|163335.3|15
1656665460000|2022-07-01 08:51:00|163421.7|163331.7|163424.5|163334.5|163426.8|163336.8|163416.7|163326.7|27
1656665470000|2022-07-01 08:51:10|163421.4|163331.4|163431.6|163341.6|163431.6|163341.6|163417.6|163327.6|31
1656665480000|2022-07-01 08:51:20|163431.2|163341.2|163433.1|163343.1|163435.1|163345.1|163424.8|163334.8|26
1656665490000|2022-07-01 08:51:30|163436.2|163346.2|163431.3|163341.3|163438.5|163348.5|163429.3|163339.3|21
1656665500000|2022-07-01 08:51:40|163431.8|163341.8|163423.8|163333.8|163433.2|163343.2|163419.8|163329.8|28
1656665510000|2022-07-01 08:51:50|163423.1|163333.1|163375.3|163285.3|163423.8|163333.8|163375.3|163285.3|39
1656665520000|2022-07-01 08:52:00|163379.9|163289.9|163388.4|163298.4|163395.4|163305.4|163376.4|163286.4|35
1656665530000|2022-07-01 08:52:10|163390.1|163300.1|163393.9|163303.9|163393.9|163303.9|163386.9|163296.9|30
1656665540000|2022-07-01 08:52:20|163391.9|163301.9|163391.5|163301.5|163393.1|163303.1|163389.3|163299.3|20
1656665550000|2022-07-01 08:52:30|163388.8|163298.8|163399.5|163309.5|163400.9|163310.9|163388.8|163298.8|29
1656665560000|2022-07-01 08:52:40|163392.3|163302.3|163390.6|163300.6|163395.4|163305.4|163388|163298|26
1656665570000|2022-07-01 08:52:50|163390.8|163300.8|163394.4|163304.4|163395.9|163305.9|163389.7|163299.7|17
1656665580000|2022-07-01 08:53:00|163394.8|163304.8|163415.7|163325.7|163418.9|163328.9|163394.8|163304.8|25
1656665590000|2022-07-01 08:53:10|163416.7|163326.7|163408.7|163318.7|163418.7|163328.7|163397.7|163307.7|29
1656665600000|2022-07-01 08:53:20|163407.1|163317.1|163407|163317|163407.1|163317.1|163390.2|163300.2|34
1656665610000|2022-07-01 08:53:30|163406.3|163316.3|163429|163339|163435.7|163345.7|163406.3|163316.3|31
1656665620000|2022-07-01 08:53:40|163437.4|163347.4|163451.1|163361.1|163452.5|163362.5|163425.5|163335.5|26
1656665630000|2022-07-01 08:53:50|163451.8|163361.8|163456.9|163366.9|163459.4|163369.4|163448.9|163358.9|34
1656665640000|2022-07-01 08:54:00|163456.5|163366.5|163469.3|163379.3|163478.4|163388.4|163456|163366|31
1656665650000|2022-07-01 08:54:10|163465.1|163375.1|163473.2|163383.2|163487.7|163397.7|163461.6|163371.6|35
1656665660000|2022-07-01 08:54:20|163469.3|163379.3|163429.8|163339.8|163475.9|163385.9|163429.8|163339.8|25
1656665670000|2022-07-01 08:54:30|163427|163337|163432|163342|163434.8|163344.8|163425.2|163335.2|36
1656665680000|2022-07-01 08:54:40|163431.4|163341.4|163430.5|163340.5|163432.8|163342.8|163424.7|163334.7|29
1656665690000|2022-07-01 08:54:50|163430.4|163340.4|163425.9|163335.9|163431.9|163341.9|163425.9|163335.9|23
1656665700000|2022-07-01 08:55:00|163425.4|163335.4|163446.3|163356.3|163454.9|163364.9|163425.4|163335.4|28
1656665710000|2022-07-01 08:55:10|163439.2|163349.2|163480|163390|163481.2|163391.2|163438.1|163348.1|32
1656665720000|2022-07-01 08:55:20|163477.6|163387.6|163465.6|163375.6|163485.4|163395.4|163464.9|163374.9|36
1656665730000|2022-07-01 08:55:30|163467.1|163377.1|163444.1|163354.1|163467.1|163377.1|163422.7|163332.7|32
1656665740000|2022-07-01 08:55:40|163443.9|163353.9|163450.4|163360.4|163460.7|163370.7|163443.9|163353.9|28
1656665750000|2022-07-01 08:55:50|163453.5|163363.5|163456.8|163366.8|163461.4|163371.4|163453.5|163363.5|21
1656665760000|2022-07-01 08:56:00|163458.4|163368.4|163458|163368|163461.5|163371.5|163453.8|163363.8|32
1656665770000|2022-07-01 08:56:10|163460.7|163370.7|163458|163368|163469.6|163379.6|163456.8|163366.8|37
1656665780000|2022-07-01 08:56:20|163462.5|163372.5|163456.8|163366.8|163470.1|163380.1|163456.1|163366.1|39
1656665790000|2022-07-01 08:56:30|163458.6|163368.6|163456.7|163366.7|163462.6|163372.6|163439|163349|37
1656665800000|2022-07-01 08:56:40|163454.7|163364.7|163450.7|163360.7|163473.5|163383.5|163446.1|163356.1|38
1656665810000|2022-07-01 08:56:50|163452.5|163362.5|163454.1|163364.1|163459.8|163369.8|163447.8|163357.8|37
1656665820000|2022-07-01 08:57:00|163443.6|163353.6|163455.2|163365.2|163459.3|163369.3|163432.2|163342.2|40
1656665830000|2022-07-01 08:57:10|163453.7|163363.7|163480|163390|163480|163390|163453.1|163363.1|36
1656665840000|2022-07-01 08:57:20|163479.9|163389.9|163483.4|163393.4|163487|163397|163477.9|163387.9|30
1656665850000|2022-07-01 08:57:30|163483.1|163393.1|163486.8|163396.8|163487.7|163397.7|163470.2|163380.2|32
1656665860000|2022-07-01 08:57:40|163486.7|163396.7|163481.9|163391.9|163487.2|163397.2|163477.3|163387.3|27
1656665870000|2022-07-01 08:57:50|163481.7|163391.7|163468.8|163378.8|163482.9|163392.9|163466.8|163376.8|29
1656665880000|2022-07-01 08:58:00|163465.9|163375.9|163475|163385|163491|163401|163465.9|163375.9|37
1656665890000|2022-07-01 08:58:10|163474.9|163384.9|163503.8|163413.8|163508.3|163418.3|163474.9|163384.9|35
1656665900000|2022-07-01 08:58:20|163507|163417|163492.9|163402.9|163508.7|163418.7|163487.3|163397.3|25
1656665910000|2022-07-01 08:58:30|163490.3|163400.3|163495.7|163405.7|163496.3|163406.3|163489.8|163399.8|30
1656665920000|2022-07-01 08:58:40|163495.2|163405.2|163491.3|163401.3|163498.2|163408.2|163489.7|163399.7|30
1656665930000|2022-07-01 08:58:50|163491.9|163401.9|163494.3|163404.3|163500.9|163410.9|163489.4|163399.4|27
1656665940000|2022-07-01 08:59:00|163497.5|163407.5|163490.2|163400.2|163504.6|163414.6|163482.6|163392.6|36
1656665950000|2022-07-01 08:59:10|163497.7|163407.7|163494.5|163404.5|163499.9|163409.9|163479|163389|29
1656665960000|2022-07-01 08:59:20|163497.1|163407.1|163499.7|163409.7|163507.4|163417.4|163490.6|163400.6|22
1656665970000|2022-07-01 08:59:30|163499.4|163409.4|163536.6|163446.6|163538.3|163448.3|163493.6|163403.6|37
1656665980000|2022-07-01 08:59:40|163541.3|163451.3|163560.8|163470.8|163576|163486|163531.8|163441.8|37
1656665990000|2022-07-01 08:59:50|163559.4|163469.4|163592.7|163502.7|163593.9|163503.9|163558.7|163468.7|34
1656666000000|2022-07-01 09:00:00|163596.6|163506.6|163595.6|163505.6|163602.3|163512.3|163589.7|163499.7|39
1656666010000|2022-07-01 09:00:10|163598.2|163508.2|163587.8|163497.8|163604|163514|163587.3|163497.3|34
1656666020000|2022-07-01 09:00:20|163587.2|163497.2|163553.7|163463.7|163594.4|163504.4|163549.4|163459.4|36
1656666030000|2022-07-01 09:00:30|163550.6|163460.6|163523.2|163433.2|163554|163464|163518.4|163428.4|39
1656666040000|2022-07-01 09:00:40|163522.3|163432.3|163545|163455|163546.4|163456.4|163514.5|163424.5|40
1656666050000|2022-07-01 09:00:50|163545.7|163455.7|163536.5|163446.5|163553.1|163463.1|163536.4|163446.4|37
1656666060000|2022-07-01 09:01:00|163538|163448|163552.8|163462.8|163556.3|163466.3|163525.6|163435.6|37
1656666070000|2022-07-01 09:01:10|163557.1|163467.1|163569.2|163479.2|163573.2|163483.2|163555.4|163465.4|37
1656666080000|2022-07-01 09:01:20|163568.4|163478.4|163556.9|163466.9|163571.3|163481.3|163539.7|163449.7|40
1656666090000|2022-07-01 09:01:30|163559.5|163469.5|163557|163467|163569.1|163479.1|163550.1|163460.1|39
1656666100000|2022-07-01 09:01:40|163566.9|163476.9|163568.2|163478.2|163570.6|163480.6|163549.5|163459.5|30
1656666110000|2022-07-01 09:01:50|163564.4|163474.4|163578.8|163488.8|163578.8|163488.8|163561.8|163471.8|33
1656666120000|2022-07-01 09:02:00|163578.6|163488.6|163563.7|163473.7|163579.4|163489.4|163557.7|163467.7|31
1656666130000|2022-07-01 09:02:10|163562.3|163472.3|163594.3|163504.3|163594.3|163504.3|163555.1|163465.1|36
1656666140000|2022-07-01 09:02:20|163593|163503|163614.1|163524.1|163619.6|163529.6|163576|163486|38
1656666150000|2022-07-01 09:02:30|163612.5|163522.5|163633.9|163543.9|163643.4|163553.4|163612.5|163522.5|39
1656666160000|2022-07-01 09:02:40|163634.5|163544.5|163647.7|163557.7|163653.4|163563.4|163633.5|163543.5|37
1656666170000|2022-07-01 09:02:50|163651.1|163561.1|163668.7|163578.7|163675.7|163585.7|163631.7|163541.7|35
1656666180000|2022-07-01 09:03:00|163670.1|163580.1|163629.2|163539.2|163670.1|163580.1|163581.6|163491.6|37
1656666190000|2022-07-01 09:03:10|163620.8|163530.8|163601.8|163511.8|163634.9|163544.9|163598.1|163508.1|33
1656666200000|2022-07-01 09:03:20|163597|163507|163605.2|163515.2|163615.3|163525.3|163594.4|163504.4|38
1656666210000|2022-07-01 09:03:30|163604.1|163514.1|163565.6|163475.6|163649.4|163559.4|163564.1|163474.1|34
1656666220000|2022-07-01 09:03:40|163565.9|163475.9|163572.2|163482.2|163617.6|163527.6|163564.3|163474.3|29
1656666230000|2022-07-01 09:03:50|163573|163483|163600.5|163510.5|163604.3|163514.3|163572.3|163482.3|26
1656666240000|2022-07-01 09:04:00|163600.1|163510.1|163579.7|163489.7|163601.3|163511.3|163579.3|163489.3|27
1656666250000|2022-07-01 09:04:10|163577.6|163487.6|163592.2|163502.2|163595.5|163505.5|163577.6|163487.6|29
1656666260000|2022-07-01 09:04:20|163592.6|163502.6|163587.8|163497.8|163594.2|163504.2|163585.4|163495.4|24
1656666270000|2022-07-01 09:04:30|163586.6|163496.6|163591.5|163501.5|163592.5|163502.5|163584.4|163494.4|25
1656666280000|2022-07-01 09:04:40|163593.1|163503.1|163584.3|163494.3|163597.4|163507.4|163582.4|163492.4|23
1656666290000|2022-07-01 09:04:50|163585.1|163495.1|163499.1|163409.1|163587.7|163497.7|163499.1|163409.1|28
1656666300000|2022-07-01 09:05:00|163500.2|163410.2|163504.9|163414.9|163509|163419|163499.4|163409.4|31
1656666310000|2022-07-01 09:05:10|163501.9|163411.9|163492.3|163402.3|163503.3|163413.3|163491.4|163401.4|32
1656666320000|2022-07-01 09:05:20|163492|163402|163486.4|163396.4|163497.3|163407.3|163476.8|163386.8|29
1656666330000|2022-07-01 09:05:30|163478.5|163388.5|163479|163389|163483.7|163393.7|163476.7|163386.7|28
1656666340000|2022-07-01 09:05:40|163479.9|163389.9|163475.8|163385.8|163479.9|163389.9|163474.9|163384.9|20
1656666350000|2022-07-01 09:05:50|163476|163386|163480.4|163390.4|163480.4|163390.4|163474.9|163384.9|22
1656666360000|2022-07-01 09:06:00|163477.7|163387.7|163502.7|163412.7|163502.7|163412.7|163472.1|163382.1|32
1656666370000|2022-07-01 09:06:10|163502.2|163412.2|163506.5|163416.5|163511.1|163421.1|163496.3|163406.3|26
1656666380000|2022-07-01 09:06:20|163505.7|163415.7|163489.2|163399.2|163507.7|163417.7|163489.2|163399.2|24
1656666390000|2022-07-01 09:06:30|163487.5|163397.5|163420.7|163330.7|163489.6|163399.6|163420.1|163330.1|28
1656666400000|2022-07-01 09:06:40|163422.9|163332.9|163423.3|163333.3|163423.6|163333.6|163420.2|163330.2|23
1656666410000|2022-07-01 09:06:50|163423.7|163333.7|163422.1|163332.1|163425.3|163335.3|163422|163332|20
1656666420000|2022-07-01 09:07:00|163422|163332|163409.2|163319.2|163431.6|163341.6|163404.9|163314.9|28
1656666430000|2022-07-01 09:07:10|163408.9|163318.9|163408.3|163318.3|163409.1|163319.1|163391.6|163301.6|34
1656666440000|2022-07-01 09:07:20|163408.4|163318.4|163405.1|163315.1|163411.2|163321.2|163405.1|163315.1|21
1656666450000|2022-07-01 09:07:30|163407.8|163317.8|163402.6|163312.6|163407.9|163317.9|163399.6|163309.6|24
1656666460000|2022-07-01 09:07:40|163402.2|163312.2|163403.8|163313.8|163405.1|163315.1|163400.4|163310.4|27
1656666470000|2022-07-01 09:07:50|163404.2|163314.2|163402.3|163312.3|163405.9|163315.9|163399.9|163309.9|30
1656666480000|2022-07-01 09:08:00|163401.8|163311.8|163404.4|163314.4|163408.2|163318.2|163400.2|163310.2|38
1656666490000|2022-07-01 09:08:10|163398|163308|163399.1|163309.1|163403.6|163313.6|163393.3|163303.3|35
1656666500000|2022-07-01 09:08:20|163398.8|163308.8|163418.4|163328.4|163426.5|163336.5|163398.8|163308.8|31
1656666510000|2022-07-01 09:08:30|163419.1|163329.1|163423|163333|163427.2|163337.2|163411.3|163321.3|32
1656666520000|2022-07-01 09:08:40|163421.1|163331.1|163418.5|163328.5|163422.4|163332.4|163417.9|163327.9|35
1656666530000|2022-07-01 09:08:50|163421.7|163331.7|163503.6|163413.6|163503.6|163413.6|163420|163330|32
1656666540000|2022-07-01 09:09:00|163501.4|163411.4|163490.8|163400.8|163501.4|163411.4|163487.7|163397.7|23
1656666550000|2022-07-01 09:09:10|163494.6|163404.6|163492.2|163402.2|163502.1|163412.1|163485.2|163395.2|30
1656666560000|2022-07-01 09:09:20|163484.9|163394.9|163486.1|163396.1|163492.3|163402.3|163484.9|163394.9|23
1656666570000|2022-07-01 09:09:30|163487.6|163397.6|163476.9|163386.9|163488.2|163398.2|163472.4|163382.4|21
1656666580000|2022-07-01 09:09:40|163476.7|163386.7|163454.2|163364.2|163477.7|163387.7|163454.1|163364.1|30
1656666590000|2022-07-01 09:09:50|163461.5|163371.5|163493.7|163403.7|163495|163405|163461.5|163371.5|31
1656666600000|2022-07-01 09:10:00|163492|163402|163616.1|163526.1|163616.1|163526.1|163492|163402|33
1656666610000|2022-07-01 09:10:10|163592.8|163502.8|163612.9|163522.9|163612.9|163522.9|163592.8|163502.8|23
1656666620000|2022-07-01 09:10:20|163613.6|163523.6|163615.3|163525.3|163621.7|163531.7|163608.8|163518.8|20
1656666630000|2022-07-01 09:10:30|163615.5|163525.5|163615.7|163525.7|163619.8|163529.8|163614.5|163524.5|21
1656666640000|2022-07-01 09:10:40|163614.7|163524.7|163622.6|163532.6|163624.4|163534.4|163614.6|163524.6|26
1656666650000|2022-07-01 09:10:50|163626.7|163536.7|163619.8|163529.8|163626.7|163536.7|163619.8|163529.8|15
1656666660000|2022-07-01 09:11:00|163618.2|163528.2|163708.8|163618.8|163708.8|163618.8|163618.2|163528.2|31
1656666670000|2022-07-01 09:11:10|163705.9|163615.9|163715.9|163625.9|163719.1|163629.1|163702.7|163612.7|16
1656666680000|2022-07-01 09:11:20|163717.5|163627.5|163743.5|163653.5|163743.5|163653.5|163711.6|163621.6|24
1656666690000|2022-07-01 09:11:30|163744.7|163654.7|163752.4|163662.4|163752.4|163662.4|163731.6|163641.6|29
1656666700000|2022-07-01 09:11:40|163753.4|163663.4|163759.2|163669.2|163761.1|163671.1|163748.3|163658.3|31
1656666710000|2022-07-01 09:11:50|163758.9|163668.9|163756|163666|163759.8|163669.8|163754.7|163664.7|20
1656666720000|2022-07-01 09:12:00|163755.8|163665.8|163726.7|163636.7|163756.9|163666.9|163725.8|163635.8|29
1656666730000|2022-07-01 09:12:10|163727|163637|163720.6|163630.6|163728|163638|163720.6|163630.6|24
1656666740000|2022-07-01 09:12:20|163718.6|163628.6|163713.7|163623.7|163719.6|163629.6|163711.9|163621.9|25
1656666750000|2022-07-01 09:12:30|163710.1|163620.1|163570.1|163480.1|163715|163625|163565.1|163475.1|32
1656666760000|2022-07-01 09:12:40|163570.2|163480.2|163593.7|163503.7|163605.8|163503.7|163569.7|163459.4|30
1656666770000|2022-07-01 09:12:50|163587.3|163497.3|163599.1|163509.1|163599.1|163509.1|163576.7|163486.7|23
1656666780000|2022-07-01 09:13:00|163595.5|163505.5|163593.4|163503.4|163608.4|163518.4|163593.4|163503.4|30
1656666790000|2022-07-01 09:13:10|163590.5|163500.5|163584.1|163494.1|163593.3|163503.3|163579.2|163489.2|37
1656666800000|2022-07-01 09:13:20|163584.5|163494.5|163542.4|163452.4|163584.5|163494.5|163538.8|163448.8|33
1656666810000|2022-07-01 09:13:30|163542.2|163452.2|163593.2|163503.2|163595.2|163505.2|163542.1|163452.1|29
1656666820000|2022-07-01 09:13:40|163599.7|163509.7|163595.3|163505.3|163602.6|163512.6|163585.9|163495.9|37
1656666830000|2022-07-01 09:13:50|163594.5|163504.5|163572.8|163482.8|163594.5|163504.5|163566|163476|35
1656666840000|2022-07-01 09:14:00|163573.6|163483.6|163582.2|163492.2|163584.2|163494.2|163570.1|163480.1|31
1656666850000|2022-07-01 09:14:10|163579.8|163489.8|163587|163497|163587|163497|163579.8|163489.8|32
1656666860000|2022-07-01 09:14:20|163582.5|163492.5|163595.2|163505.2|163598|163508|163582.5|163492.5|36
1656666870000|2022-07-01 09:14:30|163594.3|163504.3|163591.6|163501.6|163596.4|163506.4|163587.1|163497.1|33
1656666880000|2022-07-01 09:14:40|163586.4|163496.4|163586.2|163496.2|163595.5|163505.5|163579.2|163489.2|32
1656666890000|2022-07-01 09:14:50|163585.9|163495.9|163552.7|163462.7|163586|163496|163552.7|163462.7|33
1656666900000|2022-07-01 09:15:00|163553.1|163463.1|163561.6|163471.6|163567.5|163477.5|163553.1|163463.1|35
1656666910000|2022-07-01 09:15:10|163561.8|163471.8|163560.7|163470.7|163563.9|163473.9|163558.3|163468.3|26
1656666920000|2022-07-01 09:15:20|163558.9|163468.9|163539.7|163449.7|163560.4|163470.4|163532.4|163442.4|30
1656666930000|2022-07-01 09:15:30|163539.1|163449.1|163517.3|163427.3|163539.1|163449.1|163517.3|163427.3|37
1656666940000|2022-07-01 09:15:40|163514.9|163424.9|163502.8|163412.8|163524.5|163434.5|163501.2|163411.2|32
1656666950000|2022-07-01 09:15:50|163503.5|163413.5|163488.6|163398.6|163503.5|163413.5|163483.8|163393.8|29
1656666960000|2022-07-01 09:16:00|163489.3|163399.3|163493.4|163403.4|163494.8|163404.8|163487.7|163397.7|28
1656666970000|2022-07-01 09:16:10|163490.7|163400.7|163489.2|163399.2|163493.3|163403.3|163487.4|163397.4|16
1656666980000|2022-07-01 09:16:20|163493.1|163403.1|163491.7|163401.7|163493.9|163403.9|163489.2|163399.2|22
1656666990000|2022-07-01 09:16:30|163491.9|163401.9|163493.4|163403.4|163496.4|163406.4|163491|163401|18
1656667000000|2022-07-01 09:16:40|163494.9|163404.9|163490.3|163400.3|163495.1|163405.1|163487.7|163397.7|29
1656667010000|2022-07-01 09:16:50|163490.6|163400.6|163473.5|163383.5|163490.6|163400.6|163466.2|163376.2|31
1656667020000|2022-07-01 09:17:00|163474.5|163384.5|163487.3|163397.3|163508.2|163418.2|163473|163383|37
1656667030000|2022-07-01 09:17:10|163488.6|163398.6|163483.5|163393.5|163490|163400|163482.1|163392.1|39
1656667040000|2022-07-01 09:17:20|163483.7|163393.7|163490.4|163400.4|163494.8|163404.8|163482.3|163392.3|25
1656667050000|2022-07-01 09:17:30|163490.6|163400.6|163488.2|163398.2|163491|163401|163473.7|163383.7|28
1656667060000|2022-07-01 09:17:40|163487.4|163397.4|163497.4|163407.4|163500.1|163410.1|163486.4|163396.4|33
1656667070000|2022-07-01 09:17:50|163500|163410|163488.9|163398.9|163500|163410|163485.6|163395.6|37
1656667080000|2022-07-01 09:18:00|163489|163399|163483.7|163393.7|163489.4|163399.4|163477.5|163387.5|34
1656667090000|2022-07-01 09:18:10|163482.7|163392.7|163483.2|163393.2|163483.2|163393.2|163475|163385|30
1656667100000|2022-07-01 09:18:20|163482.5|163392.5|163466.9|163376.9|163484.3|163394.3|163460.9|163370.9|27
1656667110000|2022-07-01 09:18:30|163464.1|163374.1|163481.4|163391.4|163484|163394|163463.6|163373.6|37
1656667120000|2022-07-01 09:18:40|163480|163390|163486.6|163396.6|163534.4|163444.4|163480|163390|38
1656667130000|2022-07-01 09:18:50|163487.6|163397.6|163488.3|163398.3|163492.4|163402.4|163469.6|163379.6|34
1656667140000|2022-07-01 09:19:00|163483.1|163393.1|163476.8|163386.8|163487.2|163397.2|163471.7|163381.7|32
1656667150000|2022-07-01 09:19:10|163477.7|163387.7|163480.5|163390.5|163481.5|163391.5|163476.5|163386.5|28
1656667160000|2022-07-01 09:19:20|163480.4|163390.4|163463.8|163373.8|163480.9|163390.9|163456.6|163366.6|32
1656667170000|2022-07-01 09:19:30|163464|163374|163472.2|163382.2|163474.3|163384.3|163464|163374|34
1656667180000|2022-07-01 09:19:40|163472.5|163382.5|163502.6|163412.6|163506.2|163416.2|163468.2|163378.2|32
1656667190000|2022-07-01 09:19:50|163501.5|163411.5|163538.8|163448.8|163546.9|163456.9|163501.5|163411.5|19
1656667200000|2022-07-01 09:20:00|163541.7|163451.7|163591.1|163501.1|163592|163502|163525|163435|35
1656667210000|2022-07-01 09:20:10|163588.9|163498.9|163598.8|163508.8|163622.1|163532.1|163588|163498|38
1656667220000|2022-07-01 09:20:20|163598.6|163508.6|163606.9|163516.9|163610.1|163520.1|163595.8|163505.8|28
1656667230000|2022-07-01 09:20:30|163608.5|163518.5|163617.9|163527.9|163618.9|163528.9|163608.5|163518.5|27
1656667240000|2022-07-01 09:20:40|163625.5|163535.5|163637.4|163547.4|163649|163559|163625.5|163535.5|36
1656667250000|2022-07-01 09:20:50|163623.9|163533.9|163625.7|163535.7|163630.8|163540.8|163622.4|163532.4|30
1656667260000|2022-07-01 09:21:00|163625.6|163535.6|163638.8|163508.8|163639.3|163537|163610.5|163500.5|40
1656667270000|2022-07-01 09:21:10|163637.7|163507.7|163609.2|163519.2|163637.8|163536.2|163609.2|163493.8|40
1656667280000|2022-07-01 09:21:20|163613.8|163523.8|163613.7|163523.7|163619.3|163529.3|163605.3|163515.3|32
1656667290000|2022-07-01 09:21:30|163612.6|163522.6|163633.4|163543.4|163642.4|163552.4|163610.7|163520.7|35
1656667300000|2022-07-01 09:21:40|163632.9|163542.9|163625.3|163535.3|163636.7|163546.7|163616.9|163526.9|39
1656667310000|2022-07-01 09:21:50|163620.8|163530.8|163628.2|163538.2|163636.8|163546.8|163613.9|163523.9|39
1656667320000|2022-07-01 09:22:00|163625.8|163535.8|163629.4|163539.4|163639.4|163549.4|163622.1|163532.1|40
1656667330000|2022-07-01 09:22:10|163630.8|163540.8|163619.3|163529.3|163640.3|163550.3|163613.2|163523.2|39
1656667340000|2022-07-01 09:22:20|163620.6|163530.6|163627.5|163537.5|163633.2|163543.2|163613.6|163523.6|37
1656667350000|2022-07-01 09:22:30|163627.6|163537.6|163616.8|163526.8|163639.2|163549.2|163604.2|163514.2|39
1656667360000|2022-07-01 09:22:40|163615.3|163525.3|163609.6|163519.6|163627.9|163537.9|163605.6|163515.6|35
1656667370000|2022-07-01 09:22:50|163618|163528|163622.5|163532.5|163631.1|163541.1|163613.2|163523.2|38
1656667380000|2022-07-01 09:23:00|163619.7|163529.7|163618.6|163528.6|163634.7|163544.7|163612.8|163522.8|39
1656667390000|2022-07-01 09:23:10|163616.8|163526.8|163617.5|163527.5|163630.4|163540.4|163596|163506|37
1656667400000|2022-07-01 09:23:20|163617.4|163527.4|163611.7|163521.7|163620.3|163530.3|163605.6|163515.6|30
1656667410000|2022-07-01 09:23:30|163609.6|163519.6|163605.9|163515.9|163629.3|163539.3|163605.9|163515.9|36
1656667420000|2022-07-01 09:23:40|163605.5|163515.5|163620.2|163530.2|163631.8|163541.8|163602.9|163512.9|39
1656667430000|2022-07-01 09:23:50|163620.7|163530.7|163632.2|163542.2|163636.7|163546.7|163613|163523|38
1656667440000|2022-07-01 09:24:00|163631.7|163541.7|163654.8|163564.8|163657.5|163567.5|163624.8|163534.8|30
1656667450000|2022-07-01 09:24:10|163657.6|163567.6|163648.9|163558.9|163659.3|163569.3|163637.4|163524.6|31
1656667460000|2022-07-01 09:24:20|163642.4|163552.4|163656.2|163566.2|163656.6|163566.6|163636.5|163546.5|23
1656667470000|2022-07-01 09:24:30|163651.7|163561.7|163643.5|163553.5|163656|163566|163640.2|163550.2|29
1656667480000|2022-07-01 09:24:40|163643.8|163553.8|163701.6|163611.6|163714.6|163624.6|163642.7|163552.7|27
1656667490000|2022-07-01 09:24:50|163696.3|163606.3|163745|163655|163745.9|163655.9|163684.1|163594.1|25
1656667500000|2022-07-01 09:25:00|163748.4|163658.4|163735.6|163645.6|163748.7|163658.7|163717.3|163627.3|29
1656667510000|2022-07-01 09:25:10|163733|163643|163732.7|163642.7|163739.5|163649.5|163732.3|163642.3|15
1656667520000|2022-07-01 09:25:20|163731.9|163641.9|163732.4|163642.4|163732.4|163642.4|163731.4|163641.4|4
1656667530000|2022-07-01 09:25:30|163733.3|163643.3|163741.2|163651.2|163742.4|163652.4|163731.7|163641.7|18
1656667540000|2022-07-01 09:25:40|163741.4|163651.4|163738.4|163648.4|163745.2|163655.2|163737.4|163647.4|24
1656667550000|2022-07-01 09:25:50|163738.7|163648.7|163745.3|163655.3|163746.3|163656.3|163737.9|163647.9|22
1656667560000|2022-07-01 09:26:00|163745.1|163655.1|163769.9|163679.9|163776|163686|163739.4|163649.4|21
1656667570000|2022-07-01 09:26:10|163778.9|163688.9|163761.2|163671.2|163778.9|163688.9|163761.2|163671.2|23
1656667580000|2022-07-01 09:26:20|163760.1|163670.1|163761.7|163671.7|163761.7|163671.7|163758.3|163668.3|11
1656667590000|2022-07-01 09:26:30|163762.1|163672.1|163764.3|163674.3|163771.5|163681.5|163761.9|163671.9|26
1656667600000|2022-07-01 09:26:40|163764.7|163674.7|163766.9|163676.9|163778.1|163688.1|163762.9|163672.9|31
1656667610000|2022-07-01 09:26:50|163763.7|163673.7|163763.1|163673.1|163777.4|163687.4|163762.5|163672.5|24
1656667620000|2022-07-01 09:27:00|163761.4|163671.4|163763|163673|163765.2|163675.2|163761.1|163671.1|31
1656667630000|2022-07-01 09:27:10|163762.4|163672.4|163819|163729|163825.7|163735.7|163762.4|163672.4|29
1656667640000|2022-07-01 09:27:20|163817.8|163727.8|163805.6|163715.6|163823.4|163733.4|163804.2|163714.2|27
1656667650000|2022-07-01 09:27:30|163807.6|163717.6|163818.1|163728.1|163832.2|163742.2|163804|163714|34
1656667660000|2022-07-01 09:27:40|163816.2|163726.2|163851.3|163761.3|163860.6|163770.6|163812.3|163722.3|31
1656667670000|2022-07-01 09:27:50|163851.1|163761.1|163810|163720|163855.3|163765.3|163810|163720|25
1656667680000|2022-07-01 09:28:00|163818.8|163728.8|163825.1|163735.1|163826.4|163736.4|163806.3|163716.3|38
1656667690000|2022-07-01 09:28:10|163823.1|163733.1|163816.7|163726.7|163823.9|163733.9|163807.8|163717.8|30
1656667700000|2022-07-01 09:28:20|163813.5|163723.5|163814.3|163724.3|163816.5|163726.5|163812.4|163722.4|32
1656667710000|2022-07-01 09:28:30|163814.6|163724.6|163811.7|163721.7|163815.2|163725.2|163793.8|163703.8|35
1656667720000|2022-07-01 09:28:40|163810.6|163720.6|163790.2|163700.2|163812.5|163722.5|163787.2|163679.2|33
1656667730000|2022-07-01 09:28:50|163789.2|163699.2|163794.2|163704.2|163816.7|163726.7|163787.5|163697.5|35
1656667740000|2022-07-01 09:29:00|163799|163709|163807.3|163717.3|163815.1|163725.1|163795.8|163705.8|35
1656667750000|2022-07-01 09:29:10|163818.6|163728.6|163807.7|163717.7|163820.1|163730.1|163807.3|163717.3|26
1656667760000|2022-07-01 09:29:20|163807.8|163717.8|163799.8|163709.8|163810.8|163720.8|163789.7|163699.7|29
1656667770000|2022-07-01 09:29:30|163800|163710|163814.1|163724.1|163818.8|163728.8|163790.6|163700.6|36
1656667780000|2022-07-01 09:29:40|163809.8|163719.8|163816.6|163726.6|163818.4|163728.4|163800.6|163710.6|31
1656667790000|2022-07-01 09:29:50|163816.3|163726.3|163823|163733|163846.1|163756.1|163799.5|163709.5|28
1656667800000|2022-07-01 09:30:00|163829.9|163739.9|163868.1|163778.1|163875.7|163785.7|163817.9|163727.9|33
1656667810000|2022-07-01 09:30:10|163866.2|163776.2|163875.7|163785.7|163885.8|163795.8|163866.2|163776.2|35
1656667820000|2022-07-01 09:30:20|163875.5|163785.5|163853.9|163763.9|163884.6|163794.6|163847.8|163757.8|24
1656667830000|2022-07-01 09:30:30|163855.3|163765.3|163851.3|163761.3|163855.3|163765.3|163851|163761|21
1656667840000|2022-07-01 09:30:40|163843.2|163753.2|163845.4|163755.4|163850.4|163760.4|163841.6|163751.6|23
1656667850000|2022-07-01 09:30:50|163839|163749|163842.2|163752.2|163848|163758|163830.5|163740.5|29
1656667860000|2022-07-01 09:31:00|163842.3|163752.3|163801.9|163711.9|163842.3|163752.3|163800.5|163710.5|36
1656667870000|2022-07-01 09:31:10|163804.2|163714.2|163793.4|163703.4|163807.2|163717.2|163788.3|163698.3|31
1656667880000|2022-07-01 09:31:20|163794.1|163704.1|163772.6|163682.6|163794.1|163704.1|163772.6|163682.6|31
1656667890000|2022-07-01 09:31:30|163772.5|163682.5|163775.2|163685.2|163834.1|163744.1|163772.5|163682.5|39
1656667900000|2022-07-01 09:31:40|163769|163679|163774.7|163684.7|163777.1|163687.1|163769|163679|37
1656667910000|2022-07-01 09:31:50|163774.6|163684.6|163768.8|163678.8|163825|163735|163763.5|163673.5|36
1656667920000|2022-07-01 09:32:00|163766.1|163676.1|163766.8|163676.8|163769.7|163679.7|163764.6|163674.6|34
1656667930000|2022-07-01 09:32:10|163765.4|163675.4|163771.4|163681.4|163777.1|163687.1|163758.9|163668.9|38
1656667940000|2022-07-01 09:32:20|163771.5|163681.5|163767.2|163677.2|163777.3|163687.3|163765.4|163675.4|33
1656667950000|2022-07-01 09:32:30|163770.3|163680.3|163776.2|163686.2|163783.5|163693.5|163766.5|163676.5|31
1656667960000|2022-07-01 09:32:40|163778.8|163688.8|163804.1|163714.1|163809.7|163719.7|163775.5|163685.5|21
1656667970000|2022-07-01 09:32:50|163803.7|163713.7|163698.5|163608.5|163811.5|163721.5|163698.5|163608.5|37
1656667980000|2022-07-01 09:33:00|163698.8|163608.8|163703.3|163613.3|163711.3|163621.3|163679.7|163589.7|39
1656667990000|2022-07-01 09:33:10|163704.2|163614.2|163746.5|163656.5|163749.7|163659.7|163702.3|163612.3|33
1656668000000|2022-07-01 09:33:20|163747|163657|163712.8|163622.8|163751.5|163661.5|163712|163622|36
1656668010000|2022-07-01 09:33:30|163714.8|163624.8|163708.4|163618.4|163716.5|163626.5|163697.8|163607.8|32
1656668020000|2022-07-01 09:33:40|163706.3|163616.3|163708.9|163618.9|163711|163621|163702|163612|25
1656668030000|2022-07-01 09:33:50|163701.9|163611.9|163706|163616|163706.9|163616.9|163692.6|163602.6|28
1656668040000|2022-07-01 09:34:00|163705.8|163615.8|163705.1|163615.1|163718.9|163628.9|163703.4|163613.4|34
1656668050000|2022-07-01 09:34:10|163715.8|163625.8|163767.9|163677.9|163775.1|163685.1|163715.8|163625.8|34
1656668060000|2022-07-01 09:34:20|163772.4|163682.4|163731.9|163641.9|163772.4|163682.4|163686.9|163596.9|38
1656668070000|2022-07-01 09:34:30|163726.6|163636.6|163724.5|163634.5|163727.4|163637.4|163722.5|163632.5|28
1656668080000|2022-07-01 09:34:40|163724.8|163634.8|163733.8|163643.8|163735.2|163645.2|163724.8|163634.8|23
1656668090000|2022-07-01 09:34:50|163732.8|163642.8|163732|163642|163735.6|163645.6|163725.3|163635.3|24
1656668100000|2022-07-01 09:35:00|163732.9|163642.9|163727.8|163637.8|163732.9|163642.9|163723.4|163633.4|27
1656668110000|2022-07-01 09:35:10|163727.6|163637.6|163722.5|163632.5|163728.6|163638.6|163721|163631|30
1656668120000|2022-07-01 09:35:20|163722.3|163632.3|163710.9|163620.9|163726.3|163636.3|163682.8|163592.8|38
1656668130000|2022-07-01 09:35:30|163703.3|163613.3|163678|163588|163712.8|163622.8|163676.5|163586.5|34
1656668140000|2022-07-01 09:35:40|163680.3|163590.3|163673.3|163583.3|163680.3|163590.3|163672.7|163582.7|33
1656668150000|2022-07-01 09:35:50|163673.2|163583.2|163666.3|163576.3|163674.2|163584.2|163666.3|163576.3|23
1656668160000|2022-07-01 09:36:00|163665.9|163575.9|163648.4|163558.4|163668.4|163578.4|163647.7|163557.7|33
1656668170000|2022-07-01 09:36:10|163650|163560|163651.7|163561.7|163658.9|163568.9|163614.4|163524.4|35
1656668180000|2022-07-01 09:36:20|163652.7|163562.7|163653.4|163563.4|163653.4|163563.4|163648.2|163558.2|28
1656668190000|2022-07-01 09:36:30|163653.6|163563.6|163679.5|163589.5|163683.5|163593.5|163651|163561|36
1656668200000|2022-07-01 09:36:40|163680|163590|163649.2|163559.2|163683.8|163593.8|163649.2|163559.2|26
1656668210000|2022-07-01 09:36:50|163636.3|163546.3|163636|163546|163645.8|163555.8|163634.3|163544.3|38
1656668220000|2022-07-01 09:37:00|163636.6|163546.6|163638.8|163548.8|163638.8|163548.8|163633.2|163543.2|28
1656668230000|2022-07-01 09:37:10|163637.7|163547.7|163624|163534|163641|163551|163618.8|163528.8|35
1656668240000|2022-07-01 09:37:20|163625.6|163535.6|163583.5|163493.5|163633.8|163543.8|163578.5|163488.5|39
1656668250000|2022-07-01 09:37:30|163584.7|163494.7|163576|163486|163585.4|163495.4|163575|163485|37
1656668260000|2022-07-01 09:37:40|163572.2|163482.2|163537.5|163447.5|163572.2|163482.2|163501.9|163411.9|35
1656668270000|2022-07-01 09:37:50|163536|163446|163533.4|163443.4|163537.2|163447.2|163524.2|163434.2|37
1656668280000|2022-07-01 09:38:00|163534.4|163444.4|163522.3|163432.3|163546.1|163456.1|163513.3|163403.1|36
1656668290000|2022-07-01 09:38:10|163519.4|163429.4|163490.4|163400.4|163523.1|163433.1|163487|163397|34
1656668300000|2022-07-01 09:38:20|163492.9|163402.9|163489.6|163399.6|163495.1|163405.1|163489.6|163399.6|23
1656668310000|2022-07-01 09:38:30|163490|163400|163485|163395|163491.3|163401.3|163484.3|163394.3|23
1656668320000|2022-07-01 09:38:40|163485.8|163395.8|163488.9|163398.9|163489.8|163399.8|163485.8|163395.8|14
1656668330000|2022-07-01 09:38:50|163490.5|163400.5|163487.2|163397.2|163505.2|163415.2|163487.2|163397.2|22
1656668340000|2022-07-01 09:39:00|163487.7|163397.7|163487.7|163397.7|163491.9|163401.9|163487.2|163397.2|18
1656668350000|2022-07-01 09:39:10|163487.4|163397.4|163488.7|163398.7|163489.9|163399.9|163484|163394|15
1656668360000|2022-07-01 09:39:20|163480.7|163390.7|163485.8|163395.8|163495.1|163405.1|163480.7|163390.7|34
1656668370000|2022-07-01 09:39:30|163484.4|163394.4|163482.8|163392.8|163487.2|163397.2|163481.4|163391.4|24
1656668380000|2022-07-01 09:39:40|163483|163393|163457.1|163367.1|163483|163393|163451.4|163361.4|30
1656668390000|2022-07-01 09:39:50|163460.9|163370.9|163450.2|163360.2|163460.9|163370.9|163446.6|163356.6|32
1656668400000|2022-07-01 09:40:00|163447.4|163357.4|163448|163358|163451.4|163361.4|163442.6|163352.6|33
1656668410000|2022-07-01 09:40:10|163448.6|163358.6|163443|163353|163451.8|163361.8|163441.6|163351.6|31
1656668420000|2022-07-01 09:40:20|163443.9|163353.9|163531|163441|163531.4|163441.4|163442.8|163352.8|32
1656668430000|2022-07-01 09:40:30|163530.5|163440.5|163527.6|163437.6|163534.5|163444.5|163523.8|163433.8|35
1656668440000|2022-07-01 09:40:40|163527.9|163437.9|163539.6|163449.6|163547.8|163457.8|163525.4|163435.4|33
1656668450000|2022-07-01 09:40:50|163542.1|163452.1|163536.5|163446.5|163543.7|163453.7|163527|163437|31
1656668460000|2022-07-01 09:41:00|163536.9|163446.9|163553.4|163463.4|163577.2|163487.2|163510.1|163420.1|37
1656668470000|2022-07-01 09:41:10|163554.8|163464.8|163540.9|163450.9|163558.1|163468.1|163536.4|163446.4|30
1656668480000|2022-07-01 09:41:20|163537.5|163447.5|163525.7|163435.7|163548.9|163447.5|163510.9|163412.6|35
1656668490000|2022-07-01 09:41:30|163527|163437|163538.4|163448.4|163546.2|163456.2|163476|163386|36
1656668500000|2022-07-01 09:41:40|163540.7|163450.7|163544.8|163454.8|163548.4|163458.4|163528.6|163438.6|32
1656668510000|2022-07-01 09:41:50|163550.3|163460.3|163554|163464|163554.5|163464.5|163547.2|163457.2|31
1656668520000|2022-07-01 09:42:00|163555.7|163465.7|163554|163464|163557.5|163467.5|163542.3|163452.3|33
1656668530000|2022-07-01 09:42:10|163554.9|163464.9|163451.5|163361.5|163554.9|163464.9|163449.8|163344.3|28
1656668540000|2022-07-01 09:42:20|163454.5|163364.5|163471.3|163381.3|163481.9|163391.9|163450.8|163360.8|36
1656668550000|2022-07-01 09:42:30|163472.3|163382.3|163500.6|163370.6|163500.6|163391.6|163456.5|163366.5|35
1656668560000|2022-07-01 09:42:40|163474.5|163384.5|163475.1|163385.1|163490.2|163400.2|163473.3|163383.3|32
1656668570000|2022-07-01 09:42:50|163481|163391|163476.4|163386.4|163487.2|163397.2|163471.6|163381.6|20
1656668580000|2022-07-01 09:43:00|163474.1|163384.1|163481|163391|163482.4|163392.4|163470.5|163380.5|24
1656668590000|2022-07-01 09:43:10|163480.6|163390.6|163479.7|163389.7|163492.6|163402.6|163470.5|163380.5|25
1656668600000|2022-07-01 09:43:20|163480.3|163390.3|163452.2|163362.2|163480.3|163390.3|163447.8|163357.8|32
1656668610000|2022-07-01 09:43:30|163453.6|163363.6|163452.8|163362.8|163455.9|163365.9|163450.8|163360.8|14
1656668620000|2022-07-01 09:43:40|163453.6|163363.6|163415.1|163325.1|163453.6|163363.6|163409.9|163319.9|37
1656668630000|2022-07-01 09:43:50|163414.8|163324.8|163445.4|163355.4|163450.4|163360.4|163412.2|163322.2|26
1656668640000|2022-07-01 09:44:00|163445|163355|163443.5|163353.5|163458.1|163368.1|163437|163347|37
1656668650000|2022-07-01 09:44:10|163440.2|163350.2|163450.1|163360.1|163460.7|163370.7|163433.2|163343.2|39
1656668660000|2022-07-01 09:44:20|163450.9|163360.9|163423.8|163333.8|163455.5|163365.5|163412.8|163322.8|35
1656668670000|2022-07-01 09:44:30|163422.7|163332.7|163412.6|163322.6|163428.7|163338.7|163412.6|163322.6|28
1656668680000|2022-07-01 09:44:40|163412.3|163322.3|163408.2|163318.2|163412.5|163322.5|163404.4|163314.4|34
1656668690000|2022-07-01 09:44:50|163404.5|163314.5|163350.1|163260.1|163407.2|163317.2|163336|163246|35
1656668700000|2022-07-01 09:45:00|163343.6|163253.6|163381.2|163291.2|163385.1|163295.1|163343.6|163253.6|35
1656668710000|2022-07-01 09:45:10|163380.8|163290.8|163391.4|163301.4|163391.4|163301.4|163378.6|163288.6|21
1656668720000|2022-07-01 09:45:20|163392.2|163302.2|163361.6|163271.6|163392.2|163302.2|163360|163270|35
1656668730000|2022-07-01 09:45:30|163362.4|163272.4|163359.1|163269.1|163364.4|163274.4|163358.7|163268.7|23
1656668740000|2022-07-01 09:45:40|163359.2|163269.2|163344|163254|163359.2|163269.2|163315.8|163225.8|35
1656668750000|2022-07-01 09:45:50|163346.7|163256.7|163356.1|163266.1|163356.1|163266.1|163346.7|163256.7|24
1656668760000|2022-07-01 09:46:00|163353|163263|163361|163271|163361.5|163271.5|163353|163263|20
1656668770000|2022-07-01 09:46:10|163360.6|163270.6|163362.9|163272.9|163364.3|163274.3|163359.9|163269.9|15
1656668780000|2022-07-01 09:46:20|163363.2|163273.2|163448.1|163358.1|163448.1|163358.1|163363.2|163273.2|21
1656668790000|2022-07-01 09:46:30|163448.5|163358.5|163443.2|163353.2|163452.4|163362.4|163443|163353|23
1656668800000|2022-07-01 09:46:40|163443.5|163353.5|163443.7|163353.7|163444.6|163354.6|163441|163351|17
1656668810000|2022-07-01 09:46:50|163443.4|163353.4|163418.5|163328.5|163482.3|163392.3|163418.5|163328.5|22
1656668820000|2022-07-01 09:47:00|163417.9|163327.9|163453.1|163363.1|163454.3|163364.3|163414.9|163324.9|28
1656668830000|2022-07-01 09:47:10|163451.7|163361.7|163465.9|163375.9|163470.6|163380.6|163443|163353|37
1656668840000|2022-07-01 09:47:20|163464.4|163374.4|163410.6|163320.6|163467.3|163377.3|163410.6|163320.6|29
1656668850000|2022-07-01 09:47:30|163410.9|163320.9|163415.8|163325.8|163415.8|163325.8|163408.5|163318.5|35
1656668860000|2022-07-01 09:47:40|163415.2|163325.2|163406.9|163316.9|163417.3|163327.3|163405.2|163315.2|31
1656668870000|2022-07-01 09:47:50|163408.6|163318.6|163408.2|163318.2|163409|163319|163382.4|163292.4|30
1656668880000|2022-07-01 09:48:00|163408.5|163318.5|163417.7|163327.7|163421|163331|163407.6|163317.6|28
1656668890000|2022-07-01 09:48:10|163414.3|163324.3|163418.1|163328.1|163422.8|163332.8|163410.9|163320.9|34
1656668900000|2022-07-01 09:48:20|163418.3|163328.3|163421.3|163331.3|163426.6|163336.6|163415.8|163325.8|30
1656668910000|2022-07-01 09:48:30|163426.1|163336.1|163461.6|163371.6|163467.5|163377.5|163423.2|163333.2|38
1656668920000|2022-07-01 09:48:40|163463.6|163373.6|163453.2|163363.2|163466.2|163376.2|163431.6|163341.6|32
1656668930000|2022-07-01 09:48:50|163454.1|163364.1|163454|163364|163457.7|163367.7|163451.5|163361.5|31
1656668940000|2022-07-01 09:49:00|163454.9|163364.9|163445.2|163355.2|163454.9|163364.9|163428.2|163338.2|33
1656668950000|2022-07-01 09:49:10|163445|163355|163429.8|163339.8|163449.2|163359.2|163429.8|163339.8|21
1656668960000|2022-07-01 09:49:20|163429.4|163339.4|163399.3|163309.3|163430|163340|163396.8|163306.8|30
1656668970000|2022-07-01 09:49:30|163398|163308|163397.7|163307.7|163401.5|163311.5|163395.8|163305.8|20
1656668980000|2022-07-01 09:49:40|163398.5|163308.5|163419.6|163329.6|163425.3|163335.3|163393.7|163303.7|33
1656668990000|2022-07-01 09:49:50|163420|163330|163426|163336|163426|163336|163415.3|163325.3|24
1656669000000|2022-07-01 09:50:00|163424.7|163334.7|163439.6|163349.6|163443.3|163353.3|163418.2|163328.2|32
1656669010000|2022-07-01 09:50:10|163438.4|163348.4|163443.6|163353.6|163444.4|163354.4|163437.4|163347.4|30
1656669020000|2022-07-01 09:50:20|163443.2|163353.2|163469.6|163379.6|163470.4|163380.4|163443.2|163353.2|31
1656669030000|2022-07-01 09:50:30|163471.7|163381.7|163458.7|163368.7|163476.2|163386.2|163455.5|163365.5|35
1656669040000|2022-07-01 09:50:40|163455.8|163365.8|163459.3|163369.3|163463|163373|163446.7|163356.7|35
1656669050000|2022-07-01 09:50:50|163460|163370|163455.4|163365.4|163460.5|163370.5|163452.5|163362.5|23
1656669060000|2022-07-01 09:51:00|163455.9|163365.9|163451.5|163361.5|163461.6|163371.6|163443.4|163353.4|29
1656669070000|2022-07-01 09:51:10|163450.6|163360.6|163453.2|163363.2|163470.7|163380.7|163445|163355|35
1656669080000|2022-07-01 09:51:20|163451.6|163361.6|163448.6|163358.6|163457.1|163367.1|163447.9|163357.9|29
1656669090000|2022-07-01 09:51:30|163448.4|163358.4|163453.4|163363.4|163454.7|163364.7|163447.5|163357.5|26
1656669100000|2022-07-01 09:51:40|163453.2|163363.2|163452.3|163362.3|163453.2|163363.2|163451|163361|17
1656669110000|2022-07-01 09:51:50|163450|163360|163450.5|163360.5|163453.8|163363.8|163449.3|163359.3|22
1656669120000|2022-07-01 09:52:00|163450.4|163360.4|163423|163333|163454.7|163364.7|163407.3|163317.3|27
1656669130000|2022-07-01 09:52:10|163420.9|163330.9|163427.8|163337.8|163431.8|163341.8|163420.6|163330.6|27
1656669140000|2022-07-01 09:52:20|163434.4|163344.4|163425.6|163335.6|163487.5|163397.5|163425.6|163335.6|35
1656669150000|2022-07-01 09:52:30|163426.2|163336.2|163421.4|163331.4|163426.2|163336.2|163419.9|163329.9|26
1656669160000|2022-07-01 09:52:40|163421.3|163331.3|163425|163335|163429.4|163339.4|163421.3|163331.3|23
1656669170000|2022-07-01 09:52:50|163425.3|163335.3|163480.1|163390.1|163480.5|163390.5|163424.8|163334.8|31
1656669180000|2022-07-01 09:53:00|163486.4|163396.4|163488|163398|163492.8|163402.8|163486.2|163396.2|21
1656669190000|2022-07-01 09:53:10|163487|163397|163507.3|163417.3|163522.1|163432.1|163487|163397|24
1656669200000|2022-07-01 09:53:20|163506.3|163416.3|163494.2|163404.2|163506.3|163416.3|163482|163392|37
1656669210000|2022-07-01 09:53:30|163495.2|163405.2|163493.8|163403.8|163495.3|163405.3|163493.8|163403.8|20
1656669220000|2022-07-01 09:53:40|163494.5|163404.5|163494.2|163404.2|163495.9|163405.9|163493.7|163403.7|15
1656669230000|2022-07-01 09:53:50|163494.3|163404.3|163478.8|163388.8|163494.3|163404.3|163448.3|163358.3|32
1656669240000|2022-07-01 09:54:00|163478.1|163388.1|163493.6|163403.6|163497.7|163407.7|163476.2|163386.2|32
1656669250000|2022-07-01 09:54:10|163492.5|163402.5|163483.8|163393.8|163492.5|163402.5|163476.2|163386.2|25
1656669260000|2022-07-01 09:54:20|163484|163394|163474.7|163384.7|163484.9|163394.9|163463.8|163373.8|23
1656669270000|2022-07-01 09:54:30|163477.9|163387.9|163476.1|163386.1|163479.3|163389.3|163476.1|163386.1|27
1656669280000|2022-07-01 09:54:40|163475.6|163385.6|163492|163402|163496.7|163406.7|163469.8|163379.8|30
1656669290000|2022-07-01 09:54:50|163490.8|163400.8|163491.8|163401.8|163495.6|163405.6|163490.8|163400.8|36
1656669300000|2022-07-01 09:55:00|163490.8|163400.8|163465.3|163375.3|163496.5|163406.5|163464.8|163374.8|37
1656669310000|2022-07-01 09:55:10|163465.6|163375.6|163470.1|163380.1|163474.2|163384.2|163465.5|163375.5|26
1656669320000|2022-07-01 09:55:20|163471|163381|163470.1|163380.1|163471|163381|163468.5|163378.5|17
1656669330000|2022-07-01 09:55:30|163469.8|163379.8|163469.2|163379.2|163470.6|163380.6|163462.9|163372.9|17
1656669340000|2022-07-01 09:55:40|163470.8|163380.8|163524.8|163434.8|163526.5|163436.5|163466.9|163376.9|28
1656669350000|2022-07-01 09:55:50|163519.5|163429.5|163520.9|163430.9|163524.8|163434.8|163517|163427|16
1656669360000|2022-07-01 09:56:00|163520.6|163430.6|163540.2|163450.2|163542.9|163452.9|163520.4|163430.4|21
1656669370000|2022-07-01 09:56:10|163540.5|163450.5|163539.4|163449.4|163542.1|163452.1|163537|163447|29
1656669380000|2022-07-01 09:56:20|163539.5|163449.5|163520.1|163430.1|163539.5|163449.5|163517.6|163427.6|23
1656669390000|2022-07-01 09:56:30|163482.4|163392.4|163489.8|163399.8|163496.6|163406.6|163478.8|163388.8|30
1656669400000|2022-07-01 09:56:40|163489.1|163399.1|163499.9|163409.9|163500.1|163410.1|163487.4|163397.4|31
1656669410000|2022-07-01 09:56:50|163500.5|163410.5|163498.5|163408.5|163501.4|163411.4|163498.1|163408.1|16
1656669420000|2022-07-01 09:57:00|163498.8|163408.8|163517.5|163427.5|163517.5|163427.5|163497.1|163407.1|18
1656669430000|2022-07-01 09:57:10|163512.6|163422.6|163516.5|163426.5|163523.4|163433.4|163507.2|163417.2|34
1656669440000|2022-07-01 09:57:20|163515.5|163425.5|163517.2|163427.2|163520|163430|163514.9|163424.9|20
1656669450000|2022-07-01 09:57:30|163517.5|163427.5|163518.7|163428.7|163525.1|163435.1|163515.8|163425.8|33
1656669460000|2022-07-01 09:57:40|163519.1|163429.1|163534.7|163444.7|163534.7|163444.7|163516.5|163426.5|26
1656669470000|2022-07-01 09:57:50|163540.8|163450.8|163545.5|163455.5|163547.1|163457.1|163528.8|163438.8|30
1656669480000|2022-07-01 09:58:00|163545.4|163455.4|163545.6|163455.6|163547|163457|163533.7|163443.7|29
1656669490000|2022-07-01 09:58:10|163545.7|163455.7|163536.8|163446.8|163545.7|163455.7|163534.4|163444.4|18
1656669500000|2022-07-01 09:58:20|163537.1|163447.1|163545.3|163455.3|163545.3|163455.3|163529|163439|20
1656669510000|2022-07-01 09:58:30|163543.7|163453.7|163547.2|163457.2|163551.4|163461.4|163538.7|163448.7|28
1656669520000|2022-07-01 09:58:40|163547.5|163457.5|163534.5|163444.5|163551.8|163461.8|163533.8|163443.8|32
1656669530000|2022-07-01 09:58:50|163534.7|163444.7|163535|163445|163551.4|163461.4|163534|163444|34
1656669540000|2022-07-01 09:59:00|163543.3|163453.3|163549.4|163459.4|163549.4|163459.4|163535.3|163445.3|25
1656669550000|2022-07-01 09:59:10|163549|163459|163546.5|163456.5|163549|163459|163535.6|163445.6|30
1656669560000|2022-07-01 09:59:20|163548|163458|163544.7|163454.7|163552.8|163462.8|163541|163451|32
1656669570000|2022-07-01 09:59:30|163545.3|163455.3|163551.1|163461.1|163556.6|163466.6|163545.3|163455.3|37
1656669580000|2022-07-01 09:59:40|163551|163461|163538.6|163448.6|163551|163461|163516.5|163426.5|24
1656669590000|2022-07-01 09:59:50|163537.5|163447.5|163547.3|163457.3|163553.8|163463.8|163530.2|163440.2|31
1656669600000|2022-07-01 10:00:00|163546.8|163456.8|163543.1|163453.1|163549.6|163459.6|163508.2|163418.2|36
1656669610000|2022-07-01 10:00:10|163543.6|163453.6|163560.1|163470.1|163567.7|163477.7|163518.7|163428.7|34
1656669620000|2022-07-01 10:00:20|163560.3|163470.3|163569.6|163479.6|163578.4|163488.4|163558|163468|36
1656669630000|2022-07-01 10:00:30|163577|163487|163576.9|163486.9|163584|163494|163566|163476|31
1656669640000|2022-07-01 10:00:40|163577.7|163487.7|163555.1|163465.1|163586.7|163496.7|163544.4|163454.4|39
1656669650000|2022-07-01 10:00:50|163555.6|163465.6|163554.2|163464.2|163556.1|163466.1|163551.3|163461.3|29
1656669660000|2022-07-01 10:01:00|163508.9|163418.9|163515.3|163425.3|163516|163426|163496.3|163406.3|33
1656669670000|2022-07-01 10:01:10|163514.8|163424.8|163518.3|163428.3|163518.8|163428.8|163514.5|163424.5|25
1656669680000|2022-07-01 10:01:20|163518.5|163428.5|163535.9|163445.9|163537.1|163447.1|163516.9|163426.9|31
1656669690000|2022-07-01 10:01:30|163535.8|163445.8|163505.4|163415.4|163536.7|163446.7|163504.5|163414.5|31
1656669700000|2022-07-01 10:01:40|163506.9|163416.9|163498.9|163408.9|163506.9|163416.9|163498|163408|31
1656669710000|2022-07-01 10:01:50|163500.8|163410.8|163506.1|163416.1|163506.1|163416.1|163494.7|163404.7|34
1656669720000|2022-07-01 10:02:00|163503.3|163413.3|163502.9|163412.9|163505.6|163415.6|163496|163406|30
1656669730000|2022-07-01 10:02:10|163502.5|163412.5|163498.5|163408.5|163504.5|163414.5|163498.4|163408.4|23
1656669740000|2022-07-01 10:02:20|163498.3|163408.3|163489.3|163399.3|163502.2|163412.2|163488.6|163398.6|31
1656669750000|2022-07-01 10:02:30|163488.9|163398.9|163488.9|163398.9|163492.9|163402.9|163488.3|163398.3|27
1656669760000|2022-07-01 10:02:40|163487.9|163397.9|163500.3|163410.3|163501.6|163411.6|163487.1|163397.1|34
1656669770000|2022-07-01 10:02:50|163499.8|163409.8|163502.5|163412.5|163504.5|163414.5|163499.7|163409.7|30
1656669780000|2022-07-01 10:03:00|163504|163414|163503.5|163413.5|163504|163414|163500.2|163410.2|26
1656669790000|2022-07-01 10:03:10|163503.7|163413.7|163500.4|163410.4|163503.7|163413.7|163496.4|163406.4|19
1656669800000|2022-07-01 10:03:20|163501|163411|163497.1|163407.1|163501|163411|163496.7|163406.7|16
1656669810000|2022-07-01 10:03:30|163496.8|163406.8|163500.6|163410.6|163503.5|163413.5|163495.3|163405.3|20
1656669820000|2022-07-01 10:03:40|163495.3|163405.3|163498.2|163408.2|163502.1|163412.1|163494.5|163404.5|27
1656669830000|2022-07-01 10:03:50|163498.9|163408.9|163500.3|163410.3|163517.2|163427.2|163496.6|163406.6|32
1656669840000|2022-07-01 10:04:00|163500.5|163410.5|163502|163412|163504.8|163414.8|163500.5|163410.5|29
1656669850000|2022-07-01 10:04:10|163502.8|163412.8|163503.3|163413.3|163504.5|163414.5|163500.4|163410.4|24
1656669860000|2022-07-01 10:04:20|163503.5|163413.5|163499.4|163409.4|163504.3|163414.3|163496.7|163406.7|25
1656669870000|2022-07-01 10:04:30|163500.5|163410.5|163501.3|163411.3|163502.9|163412.9|163498.6|163408.6|27
1656669880000|2022-07-01 10:04:40|163500|163410|163499.9|163409.9|163502.5|163412.5|163496.2|163406.2|26
1656669890000|2022-07-01 10:04:50|163500|163410|163497.2|163407.2|163501.7|163411.7|163497.2|163407.2|29
1656669900000|2022-07-01 10:05:00|163496|163406|163492.7|163402.7|163496.9|163406.9|163490.1|163400.1|32
1656669910000|2022-07-01 10:05:10|163493.3|163403.3|163492.8|163402.8|163499.1|163409.1|163490.2|163400.2|30
1656669920000|2022-07-01 10:05:20|163492.6|163402.6|163491.2|163401.2|163497|163407|163489.6|163399.6|35
1656669930000|2022-07-01 10:05:30|163492.3|163402.3|163492.3|163402.3|163494.1|163404.1|163490.5|163400.5|24
1656669940000|2022-07-01 10:05:40|163492.4|163402.4|163501.2|163411.2|163501.2|163411.2|163490.7|163400.7|35
1656669950000|2022-07-01 10:05:50|163501.8|163411.8|163501|163411|163521.1|163431.1|163498|163408|31
1656669960000|2022-07-01 10:06:00|163500.9|163410.9|163501.2|163411.2|163502.8|163412.8|163497.3|163407.3|30
1656669970000|2022-07-01 10:06:10|163502.9|163412.9|163501.7|163411.7|163502.9|163412.9|163498.5|163408.5|26
1656669980000|2022-07-01 10:06:20|163500.8|163410.8|163500.2|163410.2|163501.6|163411.6|163500|163410|15
1656669990000|2022-07-01 10:06:30|163499.9|163409.9|163495.8|163405.8|163501.3|163411.3|163495.6|163405.6|20
1656670000000|2022-07-01 10:06:40|163496.6|163406.6|163515.1|163425.1|163516.1|163426.1|163494.6|163404.6|32
1656670010000|2022-07-01 10:06:50|163514.5|163424.5|163518.2|163428.2|163526.4|163436.4|163514.5|163424.5|38
1656670020000|2022-07-01 10:07:00|163519|163429|163518.8|163428.8|163524.8|163434.8|163512.7|163422.7|30
1656670030000|2022-07-01 10:07:10|163518.7|163428.7|163516.8|163426.8|163525.5|163435.5|163510.5|163420.5|22
1656670040000|2022-07-01 10:07:20|163518.4|163428.4|163519.4|163429.4|163521.4|163431.4|163518.3|163428.3|23
1656670050000|2022-07-01 10:07:30|163521.7|163431.7|163520.3|163430.3|163521.7|163431.7|163520.3|163430.3|12
1656670060000|2022-07-01 10:07:40|163518.3|163428.3|163523.5|163433.5|163523.5|163433.5|163518.3|163428.3|15
1656670070000|2022-07-01 10:07:50|163522.8|163432.8|163600.2|163510.2|163619.1|163529.1|163521.2|163431.2|19
1656670080000|2022-07-01 10:08:00|163603.1|163513.1|163603.3|163513.3|163608.1|163518.1|163600.7|163510.7|31
1656670090000|2022-07-01 10:08:10|163602|163512|163643.8|163553.8|163643.8|163553.8|163601.7|163511.7|33
1656670100000|2022-07-01 10:08:20|163640.2|163550.2|163660.3|163570.3|163675.2|163585.2|163630.7|163540.7|35
1656670110000|2022-07-01 10:08:30|163659.9|163569.9|163676.4|163586.4|163678.7|163588.7|163652.2|163562.2|36
1656670120000|2022-07-01 10:08:40|163676.7|163586.7|163673|163583|163676.7|163586.7|163672.2|163582.2|29
1656670130000|2022-07-01 10:08:50|163671.8|163581.8|163676.8|163586.8|163676.8|163586.8|163670.5|163580.5|31
1656670140000|2022-07-01 10:09:00|163676.5|163586.5|163677|163587|163680.4|163590.4|163665.8|163575.8|31
1656670150000|2022-07-01 10:09:10|163676.7|163586.7|163672.1|163582.1|163683.6|163593.6|163670|163580|25
1656670160000|2022-07-01 10:09:20|163673.2|163583.2|163682.1|163592.1|163689.7|163599.7|163671.4|163581.4|39
1656670170000|2022-07-01 10:09:30|163681.7|163591.7|163678.6|163588.6|163686.1|163596.1|163670.2|163580.2|31
1656670180000|2022-07-01 10:09:40|163677.5|163587.5|163665.1|163575.1|163682.9|163592.9|163662.2|163572.2|26
1656670190000|2022-07-01 10:09:50|163664.1|163574.1|163674.7|163584.7|163683.1|163593.1|163664.1|163574.1|35
1656670200000|2022-07-01 10:10:00|163673.3|163583.3|163670.6|163580.6|163684.3|163594.3|163670.6|163580.6|32
1656670210000|2022-07-01 10:10:10|163670.2|163580.2|163669.5|163579.5|163676.9|163586.9|163669.5|163579.5|26
1656670220000|2022-07-01 10:10:20|163670.1|163580.1|163671.6|163581.6|163672.2|163582.2|163662.6|163572.6|34
1656670230000|2022-07-01 10:10:30|163670.9|163580.9|163675.1|163585.1|163676.2|163586.2|163670.5|163580.5|29
1656670240000|2022-07-01 10:10:40|163675|163585|163679.9|163589.9|163689|163599|163670.9|163580.9|33
1656670250000|2022-07-01 10:10:50|163682.8|163592.8|163664.2|163574.2|163682.8|163592.8|163663.7|163573.7|29
1656670260000|2022-07-01 10:11:00|163662.5|163572.5|163670.9|163580.9|163670.9|163580.9|163658.8|163568.8|28
1656670270000|2022-07-01 10:11:10|163669.9|163579.9|163671.9|163581.9|163673.3|163583.3|163668.3|163578.3|23
1656670280000|2022-07-01 10:11:20|163671.6|163581.6|163682.4|163592.4|163683.8|163593.8|163670.9|163580.9|30
1656670290000|2022-07-01 10:11:30|163683.1|163593.1|163671.3|163581.3|163684.2|163594.2|163669.6|163579.6|28
1656670300000|2022-07-01 10:11:40|163671.4|163581.4|163677.3|163587.3|163680.1|163590.1|163671.4|163581.4|33
1656670310000|2022-07-01 10:11:50|163676.6|163586.6|163722.3|163632.3|163731.1|163641.1|163675.7|163585.7|40
1656670320000|2022-07-01 10:12:00|163728.8|163638.8|163725.5|163635.5|163729.5|163639.5|163687.5|163597.5|33
1656670330000|2022-07-01 10:12:10|163726.1|163636.1|163723.6|163633.6|163726.1|163636.1|163721|163631|29
1656670340000|2022-07-01 10:12:20|163723.2|163633.2|163715.4|163625.4|163723.2|163633.2|163715.4|163625.4|18
1656670350000|2022-07-01 10:12:30|163715.6|163625.6|163708|163618|163716.6|163626.6|163708|163618|26
1656670360000|2022-07-01 10:12:40|163708.6|163618.6|163710.6|163620.6|163713|163623|163706.5|163616.5|22
1656670370000|2022-07-01 10:12:50|163710.2|163620.2|163719.2|163629.2|163720.2|163630.2|163709|163619|30
1656670380000|2022-07-01 10:13:00|163718.6|163628.6|163708.1|163618.1|163718.6|163628.6|163706.6|163616.6|27
1656670390000|2022-07-01 10:13:10|163707.1|163617.1|163703.6|163613.6|163707.5|163617.5|163697.2|163607.2|26
1656670400000|2022-07-01 10:13:20|163703.1|163613.1|163704.4|163614.4|163706.1|163616.1|163702.4|163612.4|10
1656670410000|2022-07-01 10:13:30|163702.3|163612.3|163703.3|163613.3|163704.2|163614.2|163699.8|163609.8|12
1656670420000|2022-07-01 10:13:40|163702.8|163612.8|163712.1|163622.1|163712.1|163622.1|163696.5|163606.5|19
1656670430000|2022-07-01 10:13:50|163708.5|163618.5|163715.9|163625.9|163728.1|163638.1|163708.5|163618.5|29
1656670440000|2022-07-01 10:14:00|163716.3|163626.3|163723.7|163633.7|163726.1|163636.1|163712.6|163622.6|21
1656670450000|2022-07-01 10:14:10|163725.4|163635.4|163725.3|163635.3|163726.4|163636.4|163720.1|163630.1|15
1656670460000|2022-07-01 10:14:20|163724.3|163634.3|163745.4|163655.4|163749.7|163659.7|163724.2|163634.2|29
1656670470000|2022-07-01 10:14:30|163747.9|163657.9|163737.9|163647.9|163748.6|163658.6|163733.8|163643.8|28
1656670480000|2022-07-01 10:14:40|163736.8|163646.8|163734.8|163644.8|163737.2|163647.2|163732.7|163642.7|10
1656670490000|2022-07-01 10:14:50|163733.7|163643.7|163719.9|163629.9|163736.6|163646.6|163708.2|163618.2|16
1656670500000|2022-07-01 10:15:00|163719.1|163629.1|163723.8|163633.8|163723.8|163633.8|163716.1|163626.1|17
1656670510000|2022-07-01 10:15:10|163722.9|163632.9|163725.9|163635.9|163725.9|163635.9|163722.9|163632.9|15
1656670520000|2022-07-01 10:15:20|163726.5|163636.5|163722.3|163632.3|163726.5|163636.5|163720.5|163630.5|11
1656670530000|2022-07-01 10:15:30|163721.3|163631.3|163722.4|163632.4|163724.8|163634.8|163719.7|163629.7|14
1656670540000|2022-07-01 10:15:40|163725.5|163635.5|163719.2|163629.2|163725.5|163635.5|163717.6|163627.6|15
1656670550000|2022-07-01 10:15:50|163718.8|163628.8|163720.6|163630.6|163723|163633|163717.8|163627.8|19
1656670560000|2022-07-01 10:16:00|163719.9|163629.9|163683.6|163593.6|163720.7|163630.7|163682.2|163592.2|24
1656670570000|2022-07-01 10:16:10|163683.7|163593.7|163527.4|163437.4|163683.7|163593.7|163513.4|163423.4|31
1656670580000|2022-07-01 10:16:20|163529.4|163439.4|163522.2|163432.2|163529.4|163439.4|163521.3|163431.3|27
1656670590000|2022-07-01 10:16:30|163521.3|163431.3|163510.8|163420.8|163521.7|163431.7|163486.5|163396.5|33
1656670600000|2022-07-01 10:16:40|163509.7|163419.7|163508.2|163418.2|163515.1|163425.1|163504.9|163414.9|33
1656670610000|2022-07-01 10:16:50|163510.9|163420.9|163506.1|163416.1|163522.3|163432.3|163505.3|163415.3|32
1656670620000|2022-07-01 10:17:00|163512.8|163422.8|163511.1|163421.1|163512.8|163422.8|163507.2|163417.2|27
1656670630000|2022-07-01 10:17:10|163514.3|163424.3|163518|163428|163519.3|163429.3|163509.6|163419.6|30
1656670640000|2022-07-01 10:17:20|163511.5|163421.5|163509.8|163419.8|163522.8|163432.8|163506.9|163416.9|32
1656670650000|2022-07-01 10:17:30|163510.7|163420.7|163514.2|163424.2|163514.2|163424.2|163509.8|163419.8|22
1656670660000|2022-07-01 10:17:40|163515|163425|163522.4|163432.4|163522.4|163432.4|163513.5|163423.5|16
1656670670000|2022-07-01 10:17:50|163521.8|163431.8|163507.6|163417.6|163525.3|163435.3|163503.2|163413.2|30
1656670680000|2022-07-01 10:18:00|163508.2|163418.2|163506.5|163416.5|163511.5|163421.5|163499.4|163409.4|34
1656670690000|2022-07-01 10:18:10|163506.7|163416.7|163503.3|163413.3|163513.6|163423.6|163497.9|163407.9|35
1656670700000|2022-07-01 10:18:20|163501.8|163411.8|163525.3|163435.3|163525.3|163435.3|163500.3|163410.3|26
1656670710000|2022-07-01 10:18:30|163516.8|163426.8|163544.8|163454.8|163545.7|163455.7|163516.8|163426.8|33
1656670720000|2022-07-01 10:18:40|163543.1|163453.1|163544.3|163454.3|163546.9|163456.9|163541.7|163451.7|23
1656670730000|2022-07-01 10:18:50|163544.6|163454.6|163537.2|163447.2|163544.6|163454.6|163537.2|163447.2|24
1656670740000|2022-07-01 10:19:00|163536.5|163446.5|163539.8|163449.8|163541.1|163451.1|163529.1|163439.1|29
1656670750000|2022-07-01 10:19:10|163538.4|163448.4|163472.7|163382.7|163539.5|163449.5|163472.7|163382.7|32
1656670760000|2022-07-01 10:19:20|163478.1|163388.1|163467.2|163377.2|163486.4|163396.4|163466.1|163376.1|39
1656670770000|2022-07-01 10:19:30|163467|163377|163468.9|163378.9|163475|163385|163465.4|163375.4|33
1656670780000|2022-07-01 10:19:40|163468|163378|163466.7|163376.7|163473|163383|163466.7|163376.7|24
1656670790000|2022-07-01 10:19:50|163467.2|163377.2|163473.4|163383.4|163479.1|163389.1|163464.8|163374.8|32
1656670800000|2022-07-01 10:20:00|163473.3|163383.3|163473.7|163383.7|163478.2|163388.2|163466.5|163376.5|32
1656670810000|2022-07-01 10:20:10|163472.7|163382.7|163483.8|163393.8|163483.9|163393.9|163472.6|163382.6|31
1656670820000|2022-07-01 10:20:20|163484.4|163394.4|163472.5|163382.5|163484.6|163394.6|163472.5|163382.5|31
1656670830000|2022-07-01 10:20:30|163476.2|163386.2|163459.5|163369.5|163484.4|163394.4|163443.8|163353.8|38
1656670840000|2022-07-01 10:20:40|163461.9|163371.9|163461.8|163371.8|163465.1|163375.1|163455.8|163365.8|35
1656670850000|2022-07-01 10:20:50|163461.2|163371.2|163461.5|163371.5|163462.8|163372.8|163458.7|163368.7|28
1656670860000|2022-07-01 10:21:00|163461|163371|163440.8|163350.8|163467.1|163377.1|163428.1|163338.1|34
1656670870000|2022-07-01 10:21:10|163437.2|163347.2|163451|163361|163454.1|163364.1|163432.3|163342.3|31
1656670880000|2022-07-01 10:21:20|163451.2|163361.2|163449.8|163359.8|163456.4|163366.4|163449.3|163359.3|27
1656670890000|2022-07-01 10:21:30|163450.2|163360.2|163444.1|163354.1|163458.5|163368.5|163444|163354|27
1656670900000|2022-07-01 10:21:40|163443.1|163353.1|163443.3|163353.3|163449.5|163359.5|163438|163348|29
1656670910000|2022-07-01 10:21:50|163442.9|163352.9|163443.4|163353.4|163446.7|163356.7|163442.8|163352.8|25
1656670920000|2022-07-01 10:22:00|163444.3|163354.3|163448.3|163358.3|163455.4|163365.4|163444.3|163354.3|30
1656670930000|2022-07-01 10:22:10|163450.7|163360.7|163450|163360|163450.8|163360.8|163445.9|163355.9|26
1656670940000|2022-07-01 10:22:20|163450.6|163360.6|163451|163361|163454.1|163364.1|163449.7|163359.7|21
1656670950000|2022-07-01 10:22:30|163450.6|163360.6|163450.7|163360.7|163455|163365|163450.1|163360.1|16
1656670960000|2022-07-01 10:22:40|163451.1|163361.1|163450.3|163360.3|163456|163366|163446.8|163356.8|27
1656670970000|2022-07-01 10:22:50|163450.5|163360.5|163446.3|163356.3|163452.5|163362.5|163441.1|163351.1|33
1656670980000|2022-07-01 10:23:00|163445.2|163355.2|163450|163360|163451.1|163361.1|163442.6|163352.6|30
1656670990000|2022-07-01 10:23:10|163450.1|163360.1|163466|163376|163467.6|163377.6|163449|163359|37
1656671000000|2022-07-01 10:23:20|163466.3|163376.3|163436.8|163346.8|163485.8|163395.8|163433.5|163343.5|35
1656671010000|2022-07-01 10:23:30|163435.1|163345.1|163423.5|163333.5|163437.2|163347.2|163420.3|163330.3|31
1656671020000|2022-07-01 10:23:40|163421.9|163331.9|163418.1|163328.1|163428.1|163338.1|163411.6|163321.6|29
1656671030000|2022-07-01 10:23:50|163420.5|163330.5|163414.5|163324.5|163421.4|163331.4|163408.9|163318.9|33
1656671040000|2022-07-01 10:24:00|163411.5|163321.5|163409|163319|163414.2|163324.2|163401.5|163311.5|28
1656671050000|2022-07-01 10:24:10|163410.5|163320.5|163423.3|163333.3|163425|163335|163405.6|163315.6|35
1656671060000|2022-07-01 10:24:20|163427.2|163337.2|163428.8|163338.8|163431.4|163341.4|163423.1|163333.1|37
1656671070000|2022-07-01 10:24:30|163428.9|163338.9|163429.9|163339.9|163432.5|163342.5|163425.6|163335.6|39
1656671080000|2022-07-01 10:24:40|163430|163340|163428.4|163338.4|163434.1|163344.1|163424.2|163334.2|37
1656671090000|2022-07-01 10:24:50|163429|163339|163371.3|163281.3|163429.6|163339.6|163351.3|163261.3|26
1656671100000|2022-07-01 10:25:00|163371.6|163281.6|163368.9|163278.9|163375.3|163285.3|163364.1|163274.1|26
1656671110000|2022-07-01 10:25:10|163368.8|163278.8|163357.2|163267.2|163368.8|163278.8|163353.8|163263.8|25
1656671120000|2022-07-01 10:25:20|163357|163267|163358.6|163268.6|163362.9|163272.9|163353.4|163263.4|27
1656671130000|2022-07-01 10:25:30|163357.8|163267.8|163305.7|163215.7|163358.8|163268.8|163305.5|163215.5|30
1656671140000|2022-07-01 10:25:40|163306.4|163216.4|163307|163217|163308.2|163218.2|163304.8|163214.8|25
1656671150000|2022-07-01 10:25:50|163306.2|163216.2|163334.7|163244.7|163336.5|163246.5|163306.2|163216.2|26
1656671160000|2022-07-01 10:26:00|163334.6|163244.6|163341.9|163251.9|163341.9|163251.9|163323.4|163233.4|26
1656671170000|2022-07-01 10:26:10|163337.5|163247.5|163311.7|163221.7|163340.2|163250.2|163308.9|163218.9|29
1656671180000|2022-07-01 10:26:20|163310.5|163220.5|163293.6|163203.6|163311.7|163221.7|163293.6|163203.6|35
1656671190000|2022-07-01 10:26:30|163296.6|163206.6|163295.8|163205.8|163305|163215|163291.3|163201.3|35
1656671200000|2022-07-01 10:26:40|163300.2|163210.2|163297.8|163207.8|163301.5|163211.5|163293.3|163203.3|31
1656671210000|2022-07-01 10:26:50|163297.5|163207.5|163291.7|163201.7|163297.8|163207.8|163286.5|163196.5|34
1656671220000|2022-07-01 10:27:00|163289.9|163199.9|163277.1|163187.1|163295.6|163205.6|163276.9|163186.9|35
1656671230000|2022-07-01 10:27:10|163275.7|163185.7|163290.5|163200.5|163290.5|163200.5|163275.7|163185.7|23
1656671240000|2022-07-01 10:27:20|163283.1|163193.1|163287.7|163197.7|163296|163206|163279.1|163189.1|28
1656671250000|2022-07-01 10:27:30|163287.5|163197.5|163277.8|163187.8|163295.9|163205.9|163275.1|163185.1|28
1656671260000|2022-07-01 10:27:40|163275.5|163185.5|163276.2|163186.2|163280.8|163190.8|163273.5|163183.5|20
1656671270000|2022-07-01 10:27:50|163275.2|163185.2|163243.8|163153.8|163275.2|163185.2|163229.6|163139.6|36
1656671280000|2022-07-01 10:28:00|163242.3|163152.3|163246.9|163156.9|163246.9|163156.9|163240.3|163150.3|26
1656671290000|2022-07-01 10:28:10|163244.3|163154.3|163256.5|163166.5|163287.1|163197.1|163243.8|163153.8|28
1656671300000|2022-07-01 10:28:20|163258|163168|163302.1|163212.1|163302.5|163212.5|163254.7|163164.7|30
1656671310000|2022-07-01 10:28:30|163304.1|163214.1|163305.8|163215.8|163310.8|163220.8|163284.1|163194.1|35
1656671320000|2022-07-01 10:28:40|163304.2|163214.2|163293.2|163203.2|163306.4|163216.4|163286.6|163196.6|31
1656671330000|2022-07-01 10:28:50|163287.6|163197.6|163291.6|163201.6|163294|163204|163276.5|163186.5|25
1656671340000|2022-07-01 10:29:00|163293.4|163203.4|163295.7|163205.7|163299.3|163209.3|163278.2|163188.2|29
1656671350000|2022-07-01 10:29:10|163295|163205|163296.9|163206.9|163304.3|163214.3|163293.6|163203.6|14
1656671360000|2022-07-01 10:29:20|163312|163222|163301.5|163211.5|163312|163222|163301.5|163211.5|32
1656671370000|2022-07-01 10:29:30|163301.7|163211.7|163361.1|163271.1|163366.4|163276.4|163300.6|163210.6|30
1656671380000|2022-07-01 10:29:40|163357.6|163267.6|163356.9|163266.9|163362.7|163272.7|163331.7|163241.7|34
1656671390000|2022-07-01 10:29:50|163358.7|163268.7|163372|163282|163372|163282|163347.7|163257.7|27
1656671400000|2022-07-01 10:30:00|163369.5|163279.5|163335.3|163245.3|163369.8|163279.8|163335.3|163245.3|34
1656671410000|2022-07-01 10:30:10|163335.1|163245.1|163341.1|163251.1|163353.3|163263.3|163334.7|163244.7|28
1656671420000|2022-07-01 10:30:20|163337.1|163247.1|163336.2|163246.2|163342.9|163252.9|163335.1|163245.1|25
1656671430000|2022-07-01 10:30:30|163335.7|163245.7|163337.3|163247.3|163341.9|163251.9|163330.8|163240.8|32
1656671440000|2022-07-01 10:30:40|163337.4|163247.4|163346.3|163256.3|163346.7|163256.7|163329.3|163239.3|24
1656671450000|2022-07-01 10:30:50|163344|163254|163336|163246|163345|163255|163332.2|163242.2|30
1656671460000|2022-07-01 10:31:00|163335.8|163245.8|163350.6|163260.6|163383.6|163293.6|163329.3|163239.3|34
1656671470000|2022-07-01 10:31:10|163351|163261|163345.4|163255.4|163352.9|163262.9|163343.7|163253.7|31
1656671480000|2022-07-01 10:31:20|163343.6|163253.6|163348.7|163258.7|163355.7|163265.7|163337.2|163247.2|32
1656671490000|2022-07-01 10:31:30|163348.5|163258.5|163364.6|163274.6|163374.2|163284.2|163346.8|163256.8|35
1656671500000|2022-07-01 10:31:40|163363|163273|163363.3|163273.3|163365.8|163275.8|163359.4|163269.4|22
1656671510000|2022-07-01 10:31:50|163362.7|163272.7|163368.4|163278.4|163370.8|163280.8|163360.6|163270.6|26
1656671520000|2022-07-01 10:32:00|163366.2|163276.2|163362.9|163272.9|163368.1|163278.1|163350.8|163260.8|36
1656671530000|2022-07-01 10:32:10|163361.2|163271.2|163358.5|163268.5|163364.1|163274.1|163356.7|163266.7|32
1656671540000|2022-07-01 10:32:20|163353.1|163263.1|163369|163279|163373.5|163283.5|163345.4|163255.4|39
1656671550000|2022-07-01 10:32:30|163370.5|163280.5|163372.2|163282.2|163379|163289|163363.8|163273.8|37
1656671560000|2022-07-01 10:32:40|163370.2|163280.2|163369|163279|163376.1|163286.1|163361|163271|37
1656671570000|2022-07-01 10:32:50|163376.5|163286.5|163368.1|163278.1|163378.5|163288.5|163364.8|163274.8|38
1656671580000|2022-07-01 10:33:00|163367.7|163277.7|163362.5|163272.5|163370.7|163280.7|163349.2|163259.2|36
1656671590000|2022-07-01 10:33:10|163362|163272|163375.2|163285.2|163386.3|163296.3|163359.3|163269.3|37
1656671600000|2022-07-01 10:33:20|163374.9|163284.9|163364.2|163274.2|163377.6|163287.6|163358.4|163268.4|37
1656671610000|2022-07-01 10:33:30|163363.5|163273.5|163366.6|163276.6|163372|163282|163359.5|163269.5|38
1656671620000|2022-07-01 10:33:40|163366.2|163276.2|163367.4|163277.4|163374.2|163284.2|163357.1|163267.1|36
1656671630000|2022-07-01 10:33:50|163367.6|163277.6|163373.2|163283.2|163377.5|163287.5|163361.7|163271.7|39
1656671640000|2022-07-01 10:34:00|163371.2|163281.2|163374.3|163284.3|163379.8|163289.8|163370.8|163280.8|32
1656671650000|2022-07-01 10:34:10|163372.4|163282.4|163406.9|163316.9|163411.2|163321.2|163371.2|163281.2|33
1656671660000|2022-07-01 10:34:20|163406.2|163316.2|163406.8|163316.8|163409.9|163319.9|163401.5|163311.5|20
1656671670000|2022-07-01 10:34:30|163405.8|163315.8|163402.5|163312.5|163406.1|163316.1|163401.2|163311.2|29
1656671680000|2022-07-01 10:34:40|163401.1|163311.1|163406.9|163316.9|163409|163319|163401.1|163311.1|35
1656671690000|2022-07-01 10:34:50|163407.9|163317.9|163413.6|163323.6|163415.1|163325.1|163403.3|163313.3|31
1656671700000|2022-07-01 10:35:00|163412.9|163322.9|163429.9|163339.9|163431.7|163341.7|163410.9|163320.9|39
1656671710000|2022-07-01 10:35:10|163429.4|163339.4|163427|163337|163437.9|163347.9|163423.4|163333.4|39
1656671720000|2022-07-01 10:35:20|163427.4|163337.4|163426.9|163336.9|163435.4|163345.4|163424.5|163334.5|39
1656671730000|2022-07-01 10:35:30|163425.8|163335.8|163429.8|163339.8|163432.2|163342.2|163419.9|163329.9|38
1656671740000|2022-07-01 10:35:40|163431.7|163341.7|163419.9|163329.9|163434.5|163344.5|163415.8|163325.8|36
1656671750000|2022-07-01 10:35:50|163420.1|163330.1|163429.6|163339.6|163432.2|163342.2|163418.4|163328.4|34
1656671760000|2022-07-01 10:36:00|163428.5|163338.5|163429|163339|163432.7|163342.7|163415.2|163325.2|37
1656671770000|2022-07-01 10:36:10|163432.6|163342.6|163433.4|163343.4|163441.6|163351.6|163427.4|163337.4|37
1656671780000|2022-07-01 10:36:20|163434.8|163344.8|163473.5|163383.5|163488.4|163398.4|163432.6|163342.6|37
1656671790000|2022-07-01 10:36:30|163472.3|163382.3|163489.7|163399.7|163499|163409|163468.6|163378.6|35
1656671800000|2022-07-01 10:36:40|163487.1|163397.1|163556.1|163466.1|163556.6|163466.6|163487.1|163397.1|36
1656671810000|2022-07-01 10:36:50|163551.5|163461.5|163565.3|163475.3|163567|163477|163541.2|163451.2|35
1656671820000|2022-07-01 10:37:00|163561.5|163471.5|163557.2|163467.2|163565.8|163475.8|163553.6|163463.6|34
1656671830000|2022-07-01 10:37:10|163559.7|163469.7|163556.8|163466.8|163562.9|163472.9|163554.4|163464.4|31
1656671840000|2022-07-01 10:37:20|163556.7|163466.7|163564.7|163474.7|163565|163475|163555|163465|28
1656671850000|2022-07-01 10:37:30|163563.8|163473.8|163552.7|163462.7|163565.4|163475.4|163545.9|163455.9|23
1656671860000|2022-07-01 10:37:40|163555.4|163465.4|163501.7|163411.7|163560.7|163470.7|163484|163394|36
1656671870000|2022-07-01 10:37:50|163503.7|163413.7|163510.5|163420.5|163518.9|163428.9|163500.7|163410.7|29
1656671880000|2022-07-01 10:38:00|163510.3|163420.3|163514.9|163424.9|163517.2|163427.2|163505.5|163415.5|28
1656671890000|2022-07-01 10:38:10|163515.5|163425.5|163527.7|163437.7|163530|163440|163515.3|163425.3|33
1656671900000|2022-07-01 10:38:20|163529.7|163439.7|163552.8|163462.8|163555.1|163465.1|163528.5|163438.5|31
1656671910000|2022-07-01 10:38:30|163552.9|163462.9|163548.6|163458.6|163564.9|163474.9|163542.4|163452.4|36
1656671920000|2022-07-01 10:38:40|163548.5|163458.5|163540.1|163450.1|163548.7|163458.7|163537.4|163447.4|36
1656671930000|2022-07-01 10:38:50|163540.9|163450.9|163525.9|163435.9|163542.1|163452.1|163510.8|163420.8|40
1656671940000|2022-07-01 10:39:00|163518.7|163428.7|163529|163439|163529|163439|163508|163418|39
1656671950000|2022-07-01 10:39:10|163533|163443|163539.3|163449.3|163543.3|163453.3|163533|163443|39
1656671960000|2022-07-01 10:39:20|163539.6|163449.6|163536.8|163446.8|163541.8|163451.8|163533.7|163443.7|31
1656671970000|2022-07-01 10:39:30|163536.6|163446.6|163529.6|163439.6|163538.5|163448.5|163527.7|163437.7|32
1656671980000|2022-07-01 10:39:40|163530.3|163440.3|163537.9|163447.9|163538.1|163448.1|163530.3|163440.3|27
1656671990000|2022-07-01 10:39:50|163537.5|163447.5|163535.1|163445.1|163537.5|163447.5|163533.1|163443.1|28
1656672000000|2022-07-01 10:40:00|163538.2|163448.2|163538.8|163448.8|163545.1|163455.1|163536.1|163446.1|29
1656672010000|2022-07-01 10:40:10|163538.7|163448.7|163519.2|163429.2|163540.1|163450.1|163515.7|163425.7|24
1656672020000|2022-07-01 10:40:20|163524.4|163434.4|163543.3|163453.3|163550.5|163460.5|163517.8|163427.8|36
1656672030000|2022-07-01 10:40:30|163543.9|163453.9|163544.3|163454.3|163547.3|163457.3|163539.4|163449.4|38
1656672040000|2022-07-01 10:40:40|163543.9|163453.9|163501.9|163411.9|163546.9|163456.9|163493.2|163403.2|27
1656672050000|2022-07-01 10:40:50|163499.7|163409.7|163505.3|163415.3|163506.1|163416.1|163497.3|163407.3|27
1656672060000|2022-07-01 10:41:00|163505.9|163415.9|163514.4|163424.4|163515.1|163425.1|163505.8|163415.8|22
1656672070000|2022-07-01 10:41:10|163514.2|163424.2|163508.8|163418.8|163519.9|163429.9|163508.8|163418.8|34
1656672080000|2022-07-01 10:41:20|163511.8|163421.8|163512.8|163422.8|163513.4|163423.4|163507.5|163417.5|23
1656672090000|2022-07-01 10:41:30|163508|163418|163479.6|163389.6|163512.6|163422.6|163476.1|163386.1|25
1656672100000|2022-07-01 10:41:40|163476.3|163386.3|163490.1|163400.1|163491.1|163401.1|163476.1|163386.1|36
1656672110000|2022-07-01 10:41:50|163491.2|163401.2|163487.3|163397.3|163491.6|163401.6|163481.2|163391.2|31
1656672120000|2022-07-01 10:42:00|163487.1|163397.1|163491.3|163401.3|163493.5|163403.5|163485.9|163395.9|27
1656672130000|2022-07-01 10:42:10|163491.4|163401.4|163490.1|163400.1|163491.8|163401.8|163489|163399|11
1656672140000|2022-07-01 10:42:20|163490|163400|163488.9|163398.9|163493.7|163403.7|163485.8|163395.8|18
1656672150000|2022-07-01 10:42:30|163491|163401|163481.9|163391.9|163493.8|163403.8|163480.7|163390.7|26
1656672160000|2022-07-01 10:42:40|163485.1|163395.1|163463.9|163373.9|163487.9|163397.9|163457.7|163367.7|34
1656672170000|2022-07-01 10:42:50|163463.2|163373.2|163457.8|163367.8|163475.1|163385.1|163457.8|163367.8|29
1656672180000|2022-07-01 10:43:00|163465.1|163375.1|163471.1|163381.1|163473.1|163383.1|163451.4|163361.4|37
1656672190000|2022-07-01 10:43:10|163474.8|163384.8|163481.6|163391.6|163482.8|163392.8|163470.1|163380.1|36
1656672200000|2022-07-01 10:43:20|163482.1|163392.1|163495.4|163405.4|163498.3|163408.3|163479.6|163389.6|33
1656672210000|2022-07-01 10:43:30|163496.9|163406.9|163498.1|163408.1|163499.1|163409.1|163492.3|163402.3|35
1656672220000|2022-07-01 10:43:40|163496.2|163406.2|163499.1|163409.1|163514.3|163424.3|163495.2|163405.2|28
1656672230000|2022-07-01 10:43:50|163499.6|163409.6|163503.9|163413.9|163505.1|163415.1|163498.1|163408.1|20
1656672240000|2022-07-01 10:44:00|163503.6|163413.6|163502.6|163412.6|163507.1|163417.1|163498.7|163408.7|19
1656672250000|2022-07-01 10:44:10|163506.5|163416.5|163500|163410|163506.9|163416.9|163500|163410|20
1656672260000|2022-07-01 10:44:20|163497.3|163407.3|163496.2|163406.2|163498|163408|163488.5|163398.5|25
1656672270000|2022-07-01 10:44:30|163496.5|163406.5|163494.9|163404.9|163496.5|163406.5|163491.5|163401.5|25
1656672280000|2022-07-01 10:44:40|163496.9|163406.9|163495.4|163405.4|163499.6|163409.6|163490.7|163400.7|30
1656672290000|2022-07-01 10:44:50|163495|163405|163492.6|163402.6|163495.9|163405.9|163491.7|163401.7|18
1656672300000|2022-07-01 10:45:00|163495.7|163405.7|163498.1|163408.1|163499.5|163409.5|163491.7|163401.7|24
1656672310000|2022-07-01 10:45:10|163495.9|163405.9|163495.2|163405.2|163497.7|163407.7|163486.4|163396.4|27
1656672320000|2022-07-01 10:45:20|163493|163403|163498.3|163408.3|163499.9|163409.9|163493|163403|23
1656672330000|2022-07-01 10:45:30|163498.1|163408.1|163508.3|163418.3|163512.8|163422.8|163497.5|163407.5|23
1656672340000|2022-07-01 10:45:40|163509.3|163419.3|163515.1|163425.1|163519.3|163429.3|163507.1|163417.1|14
1656672350000|2022-07-01 10:45:50|163515.6|163425.6|163518.3|163428.3|163520.4|163430.4|163514.5|163424.5|33
1656672360000|2022-07-01 10:46:00|163518.8|163428.8|163549.4|163459.4|163550.7|163460.7|163517.6|163427.6|28
1656672370000|2022-07-01 10:46:10|163551.2|163461.2|163552.6|163462.6|163556.5|163466.5|163549.2|163459.2|29
1656672380000|2022-07-01 10:46:20|163552.7|163462.7|163555.9|163465.9|163560.3|163470.3|163552|163462|27
1656672390000|2022-07-01 10:46:30|163553.1|163463.1|163564.1|163474.1|163564.1|163474.1|163551|163461|23
1656672400000|2022-07-01 10:46:40|163561.4|163471.4|163574.8|163484.8|163574.8|163484.8|163546|163456|36
1656672410000|2022-07-01 10:46:50|163571.1|163481.1|163567.6|163477.6|163571.1|163481.1|163550.6|163460.6|33
1656672420000|2022-07-01 10:47:00|163577.2|163487.2|163577.1|163487.1|163579.3|163489.3|163565|163475|37
1656672430000|2022-07-01 10:47:10|163580|163490|163557.8|163467.8|163580|163490|163544.3|163454.3|36
1656672440000|2022-07-01 10:47:20|163553.6|163463.6|163551.5|163461.5|163558.8|163468.8|163550.8|163460.8|26
1656672450000|2022-07-01 10:47:30|163551.1|163461.1|163558.8|163468.8|163560.4|163470.4|163550.4|163460.4|24
1656672460000|2022-07-01 10:47:40|163558.6|163468.6|163558.7|163468.7|163561.9|163471.9|163555.4|163465.4|29
1656672470000|2022-07-01 10:47:50|163558.5|163468.5|163563.3|163473.3|163570.5|163480.5|163558.5|163468.5|28
1656672480000|2022-07-01 10:48:00|163562.8|163472.8|163557.4|163467.4|163564.9|163474.9|163557|163467|22
1656672490000|2022-07-01 10:48:10|163569.4|163479.4|163576.6|163486.6|163581.5|163491.5|163565.6|163475.6|36
1656672500000|2022-07-01 10:48:20|163575.7|163485.7|163579.2|163489.2|163581.1|163491.1|163568.6|163478.6|33
1656672510000|2022-07-01 10:48:30|163578.2|163488.2|163563.6|163473.6|163580.6|163490.6|163557.9|163467.9|30
1656672520000|2022-07-01 10:48:40|163563.3|163473.3|163562.3|163472.3|163567.3|163477.3|163562.3|163472.3|19
1656672530000|2022-07-01 10:48:50|163562|163472|163563.5|163473.5|163565.8|163475.8|163562|163472|18
1656672540000|2022-07-01 10:49:00|163563|163473|163570.1|163480.1|163575.5|163485.5|163560.3|163470.3|28
1656672550000|2022-07-01 10:49:10|163569.7|163479.7|163575.6|163485.6|163581.6|163491.6|163564.3|163474.3|32
1656672560000|2022-07-01 10:49:20|163577.7|163487.7|163577.6|163487.6|163585.4|163495.4|163572.9|163482.9|39
1656672570000|2022-07-01 10:49:30|163577.1|163487.1|163591.6|163501.6|163627.7|163537.7|163577|163487|33
1656672580000|2022-07-01 10:49:40|163592.9|163502.9|163595.8|163505.8|163597.9|163507.9|163584|163494|33
1656672590000|2022-07-01 10:49:50|163594.6|163504.6|163595.7|163505.7|163596.8|163506.8|163592.8|163502.8|21
1656672600000|2022-07-01 10:50:00|163594.8|163504.8|163606.9|163516.9|163607.9|163517.9|163594.4|163504.4|30
1656672610000|2022-07-01 10:50:10|163606.7|163516.7|163621.6|163531.6|163633.1|163543.1|163606.7|163516.7|30
1656672620000|2022-07-01 10:50:20|163621.9|163531.9|163627.8|163537.8|163628.2|163538.2|163620|163530|25
1656672630000|2022-07-01 10:50:30|163627.6|163537.6|163621.4|163531.4|163628|163538|163620.7|163530.7|22
1656672640000|2022-07-01 10:50:40|163622.1|163532.1|163623.6|163533.6|163625.4|163535.4|163621.8|163531.8|19
1656672650000|2022-07-01 10:50:50|163623.5|163533.5|163627|163537|163627.4|163537.4|163622.7|163532.7|23
1656672660000|2022-07-01 10:51:00|163626.7|163536.7|163702.1|163612.1|163708.7|163618.7|163624.4|163534.4|24
1656672670000|2022-07-01 10:51:10|163698.1|163608.1|163700.2|163610.2|163703.8|163613.8|163697.5|163607.5|28
1656672680000|2022-07-01 10:51:20|163703.7|163613.7|163690|163600|163703.7|163613.7|163675.3|163585.3|35
1656672690000|2022-07-01 10:51:30|163690.1|163600.1|163699.2|163609.2|163702.5|163612.5|163690.1|163600.1|33
1656672700000|2022-07-01 10:51:40|163699.5|163609.5|163714.9|163624.9|163715.2|163625.2|163699.4|163609.4|30
1656672710000|2022-07-01 10:51:50|163714.4|163624.4|163708.9|163618.9|163717.7|163627.7|163706.9|163616.9|24
1656672720000|2022-07-01 10:52:00|163708.3|163618.3|163708.1|163618.1|163708.7|163618.7|163704.6|163614.6|22
1656672730000|2022-07-01 10:52:10|163708.7|163618.7|163710.1|163620.1|163710.7|163620.7|163704.7|163614.7|20
1656672740000|2022-07-01 10:52:20|163709.9|163619.9|163704.6|163614.6|163709.9|163619.9|163704.6|163614.6|13
1656672750000|2022-07-01 10:52:30|163703.9|163613.9|163694|163604|163706.1|163616.1|163664|163574|34
1656672760000|2022-07-01 10:52:40|163697.2|163607.2|163698.2|163608.2|163700.8|163610.8|163696.5|163606.5|30
1656672770000|2022-07-01 10:52:50|163700|163610|163698.4|163608.4|163700|163610|163698.4|163608.4|16
1656672780000|2022-07-01 10:53:00|163698.8|163608.8|163692.6|163602.6|163698.8|163608.8|163692.6|163602.6|27
1656672790000|2022-07-01 10:53:10|163695.4|163605.4|163676|163586|163699.9|163609.9|163668.7|163578.7|32
1656672800000|2022-07-01 10:53:20|163677.5|163587.5|163674.2|163584.2|163678|163588|163671.1|163581.1|28
1656672810000|2022-07-01 10:53:30|163674.4|163584.4|163666|163576|163676.5|163586.5|163666|163576|33
1656672820000|2022-07-01 10:53:40|163669.3|163579.3|163668.5|163578.5|163671.6|163581.6|163665.6|163575.6|24
1656672830000|2022-07-01 10:53:50|163669|163579|163670.4|163580.4|163673|163583|163663|163573|26
1656672840000|2022-07-01 10:54:00|163670.8|163580.8|163662|163572|163671.3|163581.3|163661|163571|25
1656672850000|2022-07-01 10:54:10|163663.4|163573.4|163668.5|163578.5|163673.6|163583.6|163663.3|163573.3|28
1656672860000|2022-07-01 10:54:20|163669.6|163579.6|163664.7|163574.7|163671.8|163581.8|163664.7|163574.7|19
1656672870000|2022-07-01 10:54:30|163663.4|163573.4|163665.4|163575.4|163672.9|163582.9|163662.4|163572.4|21
1656672880000|2022-07-01 10:54:40|163667.3|163577.3|163665.3|163575.3|163669.6|163579.6|163662.7|163572.7|12
1656672890000|2022-07-01 10:54:50|163668.2|163578.2|163662.6|163572.6|163674.1|163584.1|163657|163567|21
1656672900000|2022-07-01 10:55:00|163662.9|163572.9|163674.7|163584.7|163675.3|163585.3|163661|163571|22
1656672910000|2022-07-01 10:55:10|163674.9|163584.9|163696.2|163606.2|163699.4|163609.4|163670.4|163580.4|30
1656672920000|2022-07-01 10:55:20|163695.3|163605.3|163695.2|163605.2|163697|163607|163691.1|163601.1|25
1656672930000|2022-07-01 10:55:30|163693.6|163603.6|163661.1|163571.1|163696.5|163606.5|163657.4|163567.4|31
1656672940000|2022-07-01 10:55:40|163658.6|163568.6|163649.3|163559.3|163660.4|163570.4|163646.9|163556.9|35
1656672950000|2022-07-01 10:55:50|163648.5|163558.5|163661.6|163571.6|163665.6|163575.6|163647.5|163557.5|31
1656672960000|2022-07-01 10:56:00|163661.8|163571.8|163664.9|163574.9|163666|163576|163661|163571|19
1656672970000|2022-07-01 10:56:10|163663.8|163573.8|163691.3|163601.3|163697.6|163607.6|163663.6|163573.6|30
1656672980000|2022-07-01 10:56:20|163691.4|163601.4|163693|163603|163695.1|163605.1|163690.7|163600.7|25
1656672990000|2022-07-01 10:56:30|163692.8|163602.8|163682.7|163592.7|163697.3|163607.3|163682.7|163592.7|30
1656673000000|2022-07-01 10:56:40|163682.6|163592.6|163682.9|163592.9|163683.5|163593.5|163679|163589|24
1656673010000|2022-07-01 10:56:50|163681.5|163591.5|163659.4|163569.4|163685.1|163595.1|163658.3|163568.3|30
1656673020000|2022-07-01 10:57:00|163658.9|163568.9|163689.3|163599.3|163689.3|163599.3|163649.3|163559.3|31
1656673030000|2022-07-01 10:57:10|163690.5|163600.5|163688.4|163598.4|163691.3|163601.3|163684.1|163594.1|30
1656673040000|2022-07-01 10:57:20|163687.6|163597.6|163695.4|163605.4|163700.1|163610.1|163685.4|163595.4|25
1656673050000|2022-07-01 10:57:30|163695.3|163605.3|163727.8|163637.8|163727.9|163637.9|163695.3|163605.3|39
1656673060000|2022-07-01 10:57:40|163726.9|163636.9|163702.6|163612.6|163726.9|163636.9|163702.6|163612.6|29
1656673070000|2022-07-01 10:57:50|163703.3|163613.3|163706.2|163616.2|163708.3|163618.3|163702.9|163612.9|23
1656673080000|2022-07-01 10:58:00|163706.5|163616.5|163704.2|163614.2|163706.9|163616.9|163703.6|163613.6|25
1656673090000|2022-07-01 10:58:10|163707.8|163617.8|163705.5|163615.5|163708.8|163618.8|163704.1|163614.1|22
1656673100000|2022-07-01 10:58:20|163704.8|163614.8|163707.2|163617.2|163708.1|163618.1|163704.8|163614.8|24
1656673110000|2022-07-01 10:58:30|163706.7|163616.7|163695|163605|163709.3|163619.3|163692.7|163602.7|32
1656673120000|2022-07-01 10:58:40|163695.6|163605.6|163710.2|163620.2|163716.7|163626.7|163694.8|163604.8|31
1656673130000|2022-07-01 10:58:50|163709.5|163619.5|163707.4|163617.4|163710.1|163620.1|163706.6|163616.6|19
1656673140000|2022-07-01 10:59:00|163706.7|163616.7|163709.5|163619.5|163713.1|163623.1|163705.6|163615.6|27
1656673150000|2022-07-01 10:59:10|163706.9|163616.9|163710.9|163620.9|163710.9|163620.9|163701.5|163611.5|29
1656673160000|2022-07-01 10:59:20|163710.4|163620.4|163709.4|163619.4|163710.9|163620.9|163708.2|163618.2|23
1656673170000|2022-07-01 10:59:30|163712.1|163622.1|163718.3|163628.3|163720.3|163630.3|163707.2|163617.2|25
1656673180000|2022-07-01 10:59:40|163717.8|163627.8|163715.9|163625.9|163722.9|163632.9|163715.9|163625.9|26
1656673190000|2022-07-01 10:59:50|163718.7|163628.7|163710.6|163620.6|163724.8|163634.8|163710.4|163620.4|31
1656673200000|2022-07-01 11:00:00|163712.5|163622.5|163714.2|163624.2|163715.2|163625.2|163707.4|163617.4|21
1656673210000|2022-07-01 11:00:10|163713.1|163623.1|163713.7|163623.7|163719.1|163629.1|163709.9|163619.9|15
1656673220000|2022-07-01 11:00:20|163711.8|163621.8|163715.6|163625.6|163716|163626|163711.2|163621.2|16
1656673230000|2022-07-01 11:00:30|163717.3|163627.3|163712.6|163622.6|163717.3|163627.3|163704.7|163614.7|19
1656673240000|2022-07-01 11:00:40|163709.4|163619.4|163705.6|163615.6|163709.4|163619.4|163704.2|163614.2|17
1656673250000|2022-07-01 11:00:50|163705.5|163615.5|163709|163619|163712.8|163622.8|163698.7|163608.7|23
1656673260000|2022-07-01 11:01:00|163707.9|163617.9|163705.7|163615.7|163710.1|163620.1|163704.6|163614.6|28
1656673270000|2022-07-01 11:01:10|163706.1|163616.1|163727.9|163637.9|163730.2|163640.2|163706|163616|22
1656673280000|2022-07-01 11:01:20|163717.8|163627.8|163720.9|163630.9|163727|163637|163712.6|163622.6|21
1656673290000|2022-07-01 11:01:30|163718.8|163628.8|163715.2|163625.2|163719.1|163629.1|163713.2|163623.2|29
1656673300000|2022-07-01 11:01:40|163715.8|163625.8|163717.5|163627.5|163717.7|163627.7|163712.5|163622.5|23
1656673310000|2022-07-01 11:01:50|163717.1|163627.1|163716.2|163626.2|163719.7|163629.7|163713.4|163623.4|31
1656673320000|2022-07-01 11:02:00|163715.2|163625.2|163709.3|163619.3|163716.9|163626.9|163704.1|163614.1|26
1656673330000|2022-07-01 11:02:10|163707.4|163617.4|163719.7|163629.7|163724.7|163634.7|163707.4|163617.4|28
1656673340000|2022-07-01 11:02:20|163720.7|163630.7|163759.5|163669.5|163761.7|163671.7|163713.5|163623.5|36
1656673350000|2022-07-01 11:02:30|163763|163673|163758.3|163668.3|163764.1|163674.1|163736.3|163646.3|36
1656673360000|2022-07-01 11:02:40|163760|163670|163770.8|163680.8|163781|163691|163757|163667|30
1656673370000|2022-07-01 11:02:50|163770.2|163680.2|163735.6|163645.6|163770.2|163680.2|163735.5|163645.5|38
1656673380000|2022-07-01 11:03:00|163735.9|163645.9|163729.3|163639.3|163742.2|163652.2|163722|163632|34
1656673390000|2022-07-01 11:03:10|163729.5|163639.5|163725.9|163635.9|163734.9|163644.9|163724.1|163634.1|35
1656673400000|2022-07-01 11:03:20|163726|163636|163729.9|163639.9|163737.6|163647.6|163710.5|163620.5|39
1656673410000|2022-07-01 11:03:30|163730.4|163640.4|163709.4|163619.4|163731.5|163641.5|163704.8|163614.8|31
1656673420000|2022-07-01 11:03:40|163711.1|163621.1|163689.4|163599.4|163719.1|163629.1|163687.7|163597.7|36
1656673430000|2022-07-01 11:03:50|163689.1|163599.1|163686.8|163596.8|163694.3|163604.3|163686.7|163596.7|34
1656673440000|2022-07-01 11:04:00|163687.4|163597.4|163679.1|163589.1|163691.8|163601.8|163674.1|163584.1|36
1656673450000|2022-07-01 11:04:10|163676.5|163586.5|163692.5|163602.5|163695.2|163605.2|163673.7|163583.7|27
1656673460000|2022-07-01 11:04:20|163691.9|163601.9|163677.2|163587.2|163693.1|163603.1|163660.9|163570.9|30
1656673470000|2022-07-01 11:04:30|163676.4|163586.4|163677.2|163587.2|163680.9|163590.9|163668.9|163578.9|28
1656673480000|2022-07-01 11:04:40|163676.3|163586.3|163688.9|163598.9|163689.2|163599.2|163676.1|163586.1|26
1656673490000|2022-07-01 11:04:50|163689.3|163599.3|163698.4|163608.4|163698.4|163608.4|163684.2|163594.2|32
1656673500000|2022-07-01 11:05:00|163697.8|163607.8|163710.5|163620.5|163717.4|163627.4|163693.3|163603.3|31
1656673510000|2022-07-01 11:05:10|163715|163625|163722|163632|163725.6|163635.6|163707.7|163617.7|29
1656673520000|2022-07-01 11:05:20|163721.5|163631.5|163721.3|163631.3|163722|163632|163718.9|163628.9|20
1656673530000|2022-07-01 11:05:30|163721.4|163631.4|163719.6|163629.6|163724.2|163634.2|163718.4|163628.4|22
1656673540000|2022-07-01 11:05:40|163719.3|163629.3|163719.6|163629.6|163726|163636|163714.5|163624.5|15
1656673550000|2022-07-01 11:05:50|163716.9|163626.9|163720.6|163630.6|163721.7|163631.7|163715.7|163625.7|23
1656673560000|2022-07-01 11:06:00|163720.4|163630.4|163721.9|163631.9|163721.9|163631.9|163714.2|163624.2|16
1656673570000|2022-07-01 11:06:10|163721.5|163631.5|163708.2|163618.2|163721.5|163631.5|163705|163615|28
1656673580000|2022-07-01 11:06:20|163707.6|163617.6|163720.7|163630.7|163720.7|163630.7|163707.5|163617.5|22
1656673590000|2022-07-01 11:06:30|163721.3|163631.3|163740|163650|163741.2|163651.2|163709.9|163619.9|34
1656673600000|2022-07-01 11:06:40|163743|163653|163743.1|163653.1|163745.8|163655.8|163740.9|163650.9|21
1656673610000|2022-07-01 11:06:50|163742.8|163652.8|163742.5|163652.5|163744.3|163654.3|163740.1|163650.1|20
1656673620000|2022-07-01 11:07:00|163742.1|163652.1|163718.7|163628.7|163742.9|163652.9|163715.1|163625.1|24
1656673630000|2022-07-01 11:07:10|163720.9|163630.9|163715.1|163625.1|163729.5|163639.5|163715.1|163625.1|28
1656673640000|2022-07-01 11:07:20|163716.1|163626.1|163653.4|163563.4|163717|163627|163648.2|163558.2|29
1656673650000|2022-07-01 11:07:30|163653.6|163563.6|163643.3|163553.3|163667.1|163577.1|163639.3|163549.3|28
1656673660000|2022-07-01 11:07:40|163643.8|163553.8|163639.5|163549.5|163643.8|163553.8|163634.6|163544.6|19
1656673670000|2022-07-01 11:07:50|163639.2|163549.2|163638.7|163548.7|163643.1|163553.1|163635.4|163545.4|25
1656673680000|2022-07-01 11:08:00|163638.6|163548.6|163627.8|163537.8|163638.6|163548.6|163626.8|163536.8|32
1656673690000|2022-07-01 11:08:10|163627.7|163537.7|163626.6|163536.6|163633.6|163543.6|163615.8|163525.8|31
1656673700000|2022-07-01 11:08:20|163627.9|163537.9|163609.3|163519.3|163629.9|163539.9|163603|163513|29
1656673710000|2022-07-01 11:08:30|163608.5|163518.5|163611|163521|163617.5|163527.5|163608.2|163518.2|34
1656673720000|2022-07-01 11:08:40|163609.5|163519.5|163582|163492|163609.6|163519.6|163581.6|163491.6|31
1656673730000|2022-07-01 11:08:50|163570.3|163480.3|163618|163528|163621.3|163531.3|163557.4|163467.4|37
1656673740000|2022-07-01 11:09:00|163616.7|163526.7|163613.2|163523.2|163622.4|163532.4|163613.2|163523.2|33
1656673750000|2022-07-01 11:09:10|163613.3|163523.3|163610.4|163520.4|163617.5|163527.5|163605.7|163515.7|35
1656673760000|2022-07-01 11:09:20|163609.3|163519.3|163577.8|163487.8|163609.3|163519.3|163567|163477|36
1656673770000|2022-07-01 11:09:30|163582.8|163492.8|163587.3|163497.3|163593.6|163503.6|163568.2|163478.2|34
1656673780000|2022-07-01 11:09:40|163587.4|163497.4|163581.2|163491.2|163593|163503|163571.9|163481.9|36
1656673790000|2022-07-01 11:09:50|163580.2|163490.2|163617.5|163527.5|163621.3|163531.3|163577|163487|34
1656673800000|2022-07-01 11:10:00|163620.5|163530.5|163627.3|163537.3|163634.6|163544.6|163618.5|163528.5|14
1656673810000|2022-07-01 11:10:10|163630.1|163540.1|163606.1|163516.1|163634.7|163544.7|163602.3|163512.3|15
1656673820000|2022-07-01 11:10:20|163595.5|163505.5|163600.4|163510.4|163610.5|163520.5|163595.5|163505.5|20
1656673830000|2022-07-01 11:10:30|163602.2|163512.2|163596.9|163506.9|163604.4|163514.4|163594.2|163504.2|27
1656673840000|2022-07-01 11:10:40|163597.9|163507.9|163583.7|163493.7|163598.6|163508.6|163573.5|163483.5|29
1656673850000|2022-07-01 11:10:50|163583.8|163493.8|163582.4|163492.4|163590.1|163500.1|163582.4|163492.4|28
1656673860000|2022-07-01 11:11:00|163582.5|163492.5|163604.9|163514.9|163606.2|163516.2|163581.4|163491.4|23
1656673870000|2022-07-01 11:11:10|163605.7|163515.7|163628|163538|163639.7|163549.7|163605.7|163515.7|24
1656673880000|2022-07-01 11:11:20|163629.8|163539.8|163628.7|163538.7|163636|163546|163627.4|163537.4|17
1656673890000|2022-07-01 11:11:30|163628.9|163538.9|163627.3|163537.3|163635.4|163545.4|163624.6|163534.6|17
1656673900000|2022-07-01 11:11:40|163630.3|163540.3|163629.2|163539.2|163632.8|163542.8|163614|163524|14
1656673910000|2022-07-01 11:11:50|163623.3|163533.3|163628.1|163538.1|163633.3|163543.3|163623.3|163533.3|22
1656673920000|2022-07-01 11:12:00|163625.3|163535.3|163628.2|163538.2|163628.7|163538.7|163623.6|163533.6|23
1656673930000|2022-07-01 11:12:10|163626.7|163536.7|163650.8|163560.8|163677.6|163587.6|163626.7|163536.7|28
1656673940000|2022-07-01 11:12:20|163644.8|163554.8|163623.4|163533.4|163658.9|163568.9|163623.4|163533.4|35
1656673950000|2022-07-01 11:12:30|163624|163534|163640.5|163550.5|163649.5|163559.5|163623.3|163533.3|36
1656673960000|2022-07-01 11:12:40|163640.8|163550.8|163652.2|163562.2|163657|163567|163637.5|163547.5|27
1656673970000|2022-07-01 11:12:50|163651.4|163561.4|163670|163580|163678.4|163588.4|163650.3|163560.3|32
1656673980000|2022-07-01 11:13:00|163669.6|163579.6|163657.6|163567.6|163677.1|163587.1|163653.6|163563.6|27
1656673990000|2022-07-01 11:13:10|163656.3|163566.3|163587.1|163497.1|163657|163567|163576.6|163486.6|34
1656674000000|2022-07-01 11:13:20|163584.6|163494.6|163577.4|163487.4|163607.1|163517.1|163576.1|163486.1|36
1656674010000|2022-07-01 11:13:30|163578.6|163488.6|163566.7|163476.7|163578.6|163488.6|163560.4|163470.4|38
1656674020000|2022-07-01 11:13:40|163567|163477|163569.3|163479.3|163571.5|163481.5|163563|163473|29
1656674030000|2022-07-01 11:13:50|163569.5|163479.5|163577.2|163487.2|163578.3|163488.3|163565.4|163475.4|25
1656674040000|2022-07-01 11:14:00|163576.7|163486.7|163574.1|163484.1|163576.7|163486.7|163569|163479|23
1656674050000|2022-07-01 11:14:10|163574.3|163484.3|163579.2|163489.2|163579.2|163489.2|163567.3|163477.3|34
1656674060000|2022-07-01 11:14:20|163589.7|163499.7|163611.5|163521.5|163613.4|163523.4|163589.7|163499.7|30
1656674070000|2022-07-01 11:14:30|163611.9|163521.9|163607|163517|163612.3|163522.3|163593.4|163503.4|27
1656674080000|2022-07-01 11:14:40|163605.3|163515.3|163596.3|163506.3|163609.6|163519.6|163596.3|163506.3|22
1656674090000|2022-07-01 11:14:50|163597.1|163507.1|163609.8|163519.8|163612.5|163522.5|163596.8|163506.8|24
1656674100000|2022-07-01 11:15:00|163607.2|163517.2|163608.4|163518.4|163613.8|163523.8|163606.7|163516.7|32
1656674110000|2022-07-01 11:15:10|163612.2|163522.2|163619.1|163529.1|163621|163531|163612.2|163522.2|28
1656674120000|2022-07-01 11:15:20|163618.3|163528.3|163616.4|163526.4|163619|163529|163615.6|163525.6|32
1656674130000|2022-07-01 11:15:30|163616.7|163526.7|163602.3|163512.3|163618.2|163528.2|163600.2|163510.2|29
1656674140000|2022-07-01 11:15:40|163602.8|163512.8|163603.9|163513.9|163607.5|163517.5|163594.5|163504.5|32
1656674150000|2022-07-01 11:15:50|163602.5|163512.5|163581.6|163491.6|163602.5|163512.5|163570|163480|26
1656674160000|2022-07-01 11:16:00|163581.7|163491.7|163560.7|163470.7|163582.8|163492.8|163551.4|163461.4|33
1656674170000|2022-07-01 11:16:10|163560.5|163470.5|163567.9|163477.9|163569.6|163479.6|163557.2|163467.2|35
1656674180000|2022-07-01 11:16:20|163560.6|163470.6|163559|163469|163575.6|163485.6|163557|163467|27
1656674190000|2022-07-01 11:16:30|163558.8|163468.8|163557.4|163467.4|163562.4|163472.4|163557.3|163467.3|26
1656674200000|2022-07-01 11:16:40|163557.9|163467.9|163592.7|163502.7|163592.7|163502.7|163557.9|163467.9|21
1656674210000|2022-07-01 11:16:50|163593.1|163503.1|163591.9|163501.9|163594|163504|163586.5|163496.5|30
1656674220000|2022-07-01 11:17:00|163591.8|163501.8|163582.5|163492.5|163592.2|163502.2|163569|163479|25
1656674230000|2022-07-01 11:17:10|163582.4|163492.4|163587.3|163497.3|163591.5|163501.5|163578.6|163488.6|32
1656674240000|2022-07-01 11:17:20|163588.7|163498.7|163605.2|163515.2|163606|163516|163587.3|163497.3|24
1656674250000|2022-07-01 11:17:30|163604.9|163514.9|163600.5|163510.5|163606.1|163516.1|163599.8|163509.8|19
1656674260000|2022-07-01 11:17:40|163600.7|163510.7|163605.3|163515.3|163607.8|163517.8|163593.9|163503.9|24
1656674270000|2022-07-01 11:17:50|163604.9|163514.9|163620.4|163530.4|163620.8|163530.8|163604.4|163514.4|34
1656674280000|2022-07-01 11:18:00|163619.9|163529.9|163620|163530|163621.6|163531.6|163615.8|163525.8|32
1656674290000|2022-07-01 11:18:10|163626.7|163536.7|163625.2|163535.2|163630.7|163540.7|163618.2|163528.2|31
1656674300000|2022-07-01 11:18:20|163624.7|163534.7|163612.3|163522.3|163625.6|163535.6|163610.4|163520.4|33
1656674310000|2022-07-01 11:18:30|163616.7|163526.7|163621|163531|163621.3|163531.3|163616.4|163526.4|23
1656674320000|2022-07-01 11:18:40|163620.6|163530.6|163615.6|163525.6|163620.6|163530.6|163615.5|163525.5|30
1656674330000|2022-07-01 11:18:50|163616.1|163526.1|163623.9|163533.9|163629|163539|163616.1|163526.1|32
1656674340000|2022-07-01 11:19:00|163623.6|163533.6|163623.2|163533.2|163627.1|163537.1|163618.2|163528.2|35
1656674350000|2022-07-01 11:19:10|163622.8|163532.8|163619.1|163529.1|163624.9|163534.9|163618.6|163528.6|30
1656674360000|2022-07-01 11:19:20|163620|163530|163619.7|163529.7|163625.5|163535.5|163615.7|163525.7|32
1656674370000|2022-07-01 11:19:30|163619.9|163529.9|163621.6|163531.6|163624.9|163534.9|163618.8|163528.8|29
1656674380000|2022-07-01 11:19:40|163621.1|163531.1|163622.8|163532.8|163623.7|163533.7|163616.3|163526.3|30
1656674390000|2022-07-01 11:19:50|163622.2|163532.2|163619.8|163529.8|163624.3|163534.3|163616|163526|30
1656674400000|2022-07-01 11:20:00|163620.3|163530.3|163622.2|163532.2|163623.1|163533.1|163618.4|163528.4|32
1656674410000|2022-07-01 11:20:10|163621.6|163531.6|163621|163531|163625.2|163535.2|163618.8|163528.8|31
1656674420000|2022-07-01 11:20:20|163619.7|163529.7|163622.5|163532.5|163622.7|163532.7|163612.5|163522.5|34
1656674430000|2022-07-01 11:20:30|163620.4|163530.4|163624.8|163534.8|163627.4|163537.4|163620.4|163530.4|26
1656674440000|2022-07-01 11:20:40|163625.1|163535.1|163656.3|163566.3|163662.2|163572.2|163622.9|163532.9|26
1656674450000|2022-07-01 11:20:50|163654.5|163564.5|163655|163565|163662.5|163572.5|163653.5|163563.5|19
1656674460000|2022-07-01 11:21:00|163653.6|163563.6|163651.5|163561.5|163656|163566|163645.3|163555.3|14
1656674470000|2022-07-01 11:21:10|163653.8|163563.8|163652.8|163562.8|163656.8|163566.8|163651.6|163561.6|27
1656674480000|2022-07-01 11:21:20|163652.7|163562.7|163652.5|163562.5|163656.5|163566.5|163646.9|163556.9|31
1656674490000|2022-07-01 11:21:30|163652.7|163562.7|163725|163635|163728.5|163638.5|163650.2|163560.2|34
1656674500000|2022-07-01 11:21:40|163723.9|163633.9|163740.8|163650.8|163745.1|163655.1|163722.1|163632.1|35
1656674510000|2022-07-01 11:21:50|163737.4|163647.4|163736.4|163646.4|163754|163664|163725.9|163635.9|32
1656674520000|2022-07-01 11:22:00|163734.8|163644.8|163726.5|163636.5|163747.3|163657.3|163725.6|163635.6|34
1656674530000|2022-07-01 11:22:10|163723.9|163633.9|163728.7|163638.7|163728.7|163638.7|163690.8|163600.8|38
1656674540000|2022-07-01 11:22:20|163723.1|163633.1|163729.3|163639.3|163746|163656|163709|163619|40
1656674550000|2022-07-01 11:22:30|163727.8|163637.8|163723.7|163633.7|163727.8|163637.8|163712.4|163622.4|37
1656674560000|2022-07-01 11:22:40|163718.5|163628.5|163711.6|163621.6|163730.3|163640.3|163710.5|163620.5|39
1656674570000|2022-07-01 11:22:50|163720.1|163630.1|163717.6|163627.6|163731.9|163641.9|163712.9|163622.9|35
1656674580000|2022-07-01 11:23:00|163717.1|163627.1|163716.7|163626.7|163731.6|163641.6|163712.8|163622.8|36
1656674590000|2022-07-01 11:23:10|163715.2|163625.2|163740.3|163650.3|163751.7|163650.3|163697.9|163607.9|35
1656674600000|2022-07-01 11:23:20|163742.3|163652.3|163739.8|163649.8|163745.2|163655.2|163736.6|163646.6|26
1656674610000|2022-07-01 11:23:30|163741.1|163651.1|163729.5|163639.5|163741.1|163651.1|163727.9|163637.9|31
1656674620000|2022-07-01 11:23:40|163731.5|163641.5|163740.6|163650.6|163743.4|163653.4|163729.7|163639.7|35
1656674630000|2022-07-01 11:23:50|163740.3|163650.3|163750.6|163660.6|163758.7|163668.7|163739.6|163649.6|32
1656674640000|2022-07-01 11:24:00|163749.8|163659.8|163768.6|163678.6|163768.6|163678.6|163747.6|163657.6|30
1656674650000|2022-07-01 11:24:10|163767.3|163677.3|163763.5|163673.5|163769|163679|163760.1|163670.1|26
1656674660000|2022-07-01 11:24:20|163764.4|163674.4|163765.7|163675.7|163767|163677|163763.9|163673.9|19
1656674670000|2022-07-01 11:24:30|163765.5|163675.5|163745.2|163655.2|163765.6|163675.6|163745.2|163655.2|21
1656674680000|2022-07-01 11:24:40|163738|163648|163692.9|163602.9|163743.3|163653.3|163691|163601|33
1656674690000|2022-07-01 11:24:50|163692.2|163602.2|163696.1|163606.1|163706.7|163616.7|163687.6|163597.6|28
1656674700000|2022-07-01 11:25:00|163697|163607|163703.8|163613.8|163712.8|163622.8|163697|163607|33
1656674710000|2022-07-01 11:25:10|163702.5|163612.5|163711.3|163621.3|163715.5|163625.5|163693.4|163603.4|26
1656674720000|2022-07-01 11:25:20|163710.5|163620.5|163684.9|163594.9|163713.3|163623.3|163684.9|163594.9|35
1656674730000|2022-07-01 11:25:30|163697.1|163607.1|163705.2|163615.2|163713.1|163623.1|163697.1|163607.1|39
1656674740000|2022-07-01 11:25:40|163706.9|163616.9|163706.1|163616.1|163714.8|163624.8|163696|163606|29
1656674750000|2022-07-01 11:25:50|163709.5|163619.5|163712.7|163622.7|163719.6|163629.6|163697|163607|27
1656674760000|2022-07-01 11:26:00|163711.1|163621.1|163713.8|163623.8|163717.4|163627.4|163711.1|163621.1|10
1656674770000|2022-07-01 11:26:10|163714.1|163624.1|163708.7|163618.7|163714.3|163624.3|163707.1|163617.1|30
1656674780000|2022-07-01 11:26:20|163709.3|163619.3|163709.1|163619.1|163712|163622|163707.6|163617.6|29
1656674790000|2022-07-01 11:26:30|163709.8|163619.8|163703.6|163613.6|163712.3|163622.3|163703.6|163613.6|29
1656674800000|2022-07-01 11:26:40|163705.2|163615.2|163700.1|163610.1|163713.7|163623.7|163699.9|163609.9|31
1656674810000|2022-07-01 11:26:50|163698.8|163608.8|163684.3|163594.3|163699|163609|163684.2|163594.2|25
1656674820000|2022-07-01 11:27:00|163683.2|163593.2|163699.2|163609.2|163699.2|163609.2|163677|163587|34
1656674830000|2022-07-01 11:27:10|163698.3|163608.3|163703.3|163613.3|163707.5|163617.5|163688.7|163598.7|32
1656674840000|2022-07-01 11:27:20|163701.8|163611.8|163702|163612|163707.7|163617.7|163694.3|163604.3|36
1656674850000|2022-07-01 11:27:30|163701|163611|163698.7|163608.7|163706|163616|163689.5|163599.5|33
1656674860000|2022-07-01 11:27:40|163698.2|163608.2|163628.3|163538.3|163699.1|163609.1|163628.3|163538.3|36
1656674870000|2022-07-01 11:27:50|163627.8|163537.8|163617.1|163527.1|163628.2|163538.2|163608.2|163518.2|33
1656674880000|2022-07-01 11:28:00|163617|163527|163605.1|163515.1|163618.5|163528.5|163597.3|163507.3|30
1656674890000|2022-07-01 11:28:10|163606|163516|163612.7|163522.7|163620|163530|163605|163515|31
1656674900000|2022-07-01 11:28:20|163612.3|163522.3|163611.6|163521.6|163612.4|163522.4|163599.7|163509.7|30
1656674910000|2022-07-01 11:28:30|163610.1|163520.1|163605.4|163515.4|163610.1|163520.1|163601.7|163511.7|33
1656674920000|2022-07-01 11:28:40|163607.8|163517.8|163602.3|163512.3|163608.6|163518.6|163601.1|163511.1|30
1656674930000|2022-07-01 11:28:50|163602.7|163512.7|163603|163513|163604.1|163514.1|163601.5|163511.5|27
1656674940000|2022-07-01 11:29:00|163604.6|163514.6|163629.7|163539.7|163632.2|163542.2|163595.4|163505.4|35
1656674950000|2022-07-01 11:29:10|163631|163541|163618|163528|163631.8|163541.8|163616.7|163526.7|38
1656674960000|2022-07-01 11:29:20|163617.7|163527.7|163661|163571|163661|163571|163617.1|163527.1|35
1656674970000|2022-07-01 11:29:30|163659.4|163569.4|163662.6|163572.6|163666.3|163576.3|163659.2|163569.2|32
1656674980000|2022-07-01 11:29:40|163661.1|163571.1|163677.8|163587.8|163677.8|163587.8|163659.6|163569.6|21
1656674990000|2022-07-01 11:29:50|163691.3|163601.3|163696.9|163606.9|163699.1|163609.1|163689.8|163599.8|28
1656675000000|2022-07-01 11:30:00|163698.3|163608.3|163708.5|163618.5|163708.5|163618.5|163694.5|163604.5|31
1656675010000|2022-07-01 11:30:10|163707.9|163617.9|163716.2|163626.2|163716.2|163626.2|163702.5|163612.5|30
1656675020000|2022-07-01 11:30:20|163715.2|163625.2|163701.8|163611.8|163716.9|163626.9|163698|163608|30
1656675030000|2022-07-01 11:30:30|163704.6|163614.6|163703.9|163613.9|163705|163615|163701.2|163611.2|29
1656675040000|2022-07-01 11:30:40|163710.8|163620.8|163717.3|163627.3|163720.2|163630.2|163704.9|163614.9|28
1656675050000|2022-07-01 11:30:50|163716.9|163626.9|163716.2|163626.2|163716.9|163626.9|163712.7|163622.7|18
1656675060000|2022-07-01 11:31:00|163715|163625|163735.2|163645.2|163735.2|163645.2|163714.1|163624.1|24
1656675070000|2022-07-01 11:31:10|163732.4|163642.4|163775.7|163685.7|163780.1|163690.1|163732.4|163642.4|30
1656675080000|2022-07-01 11:31:20|163774.8|163684.8|163777.4|163687.4|163779.1|163689.1|163772.8|163682.8|31
1656675090000|2022-07-01 11:31:30|163776.7|163686.7|163746.5|163656.5|163777|163687|163742.4|163652.4|33
1656675100000|2022-07-01 11:31:40|163746.2|163656.2|163752.7|163662.7|163758.8|163668.8|163746.2|163656.2|29
1656675110000|2022-07-01 11:31:50|163752.2|163662.2|163746.8|163656.8|163757.4|163667.4|163743.4|163653.4|28
1656675120000|2022-07-01 11:32:00|163746.4|163656.4|163761.8|163671.8|163761.8|163671.8|163745.3|163655.3|27
1656675130000|2022-07-01 11:32:10|163759.9|163669.9|163762.6|163672.6|163767.6|163677.6|163758.6|163668.6|33
1656675140000|2022-07-01 11:32:20|163763.8|163673.8|163765.2|163675.2|163766.2|163676.2|163759.8|163669.8|25
1656675150000|2022-07-01 11:32:30|163765.7|163675.7|163764.5|163674.5|163765.7|163675.7|163763.5|163673.5|22
1656675160000|2022-07-01 11:32:40|163762.5|163672.5|163765.3|163675.3|163766.6|163676.6|163762.1|163672.1|12
1656675170000|2022-07-01 11:32:50|163765|163675|163749.9|163659.9|163766.7|163676.7|163747.4|163657.4|21
1656675180000|2022-07-01 11:33:00|163750.5|163660.5|163733.6|163643.6|163751.7|163661.7|163725.4|163635.4|28
1656675190000|2022-07-01 11:33:10|163734.8|163644.8|163725.5|163635.5|163734.8|163644.8|163725.5|163635.5|28
1656675200000|2022-07-01 11:33:20|163726.7|163636.7|163741.3|163651.3|163744.8|163654.8|163706|163616|30
1656675210000|2022-07-01 11:33:30|163742.3|163652.3|163738|163648|163746.2|163656.2|163735.5|163645.5|24
1656675220000|2022-07-01 11:33:40|163738.1|163648.1|163747.3|163657.3|163754|163664|163729.2|163639.2|23
1656675230000|2022-07-01 11:33:50|163748.4|163658.4|163747.7|163657.7|163759.8|163669.8|163742.9|163652.9|29
1656675240000|2022-07-01 11:34:00|163745.3|163655.3|163750.2|163660.2|163753.4|163663.4|163742.7|163652.7|22
1656675250000|2022-07-01 11:34:10|163750|163660|163750.4|163660.4|163751.5|163661.5|163747.9|163657.9|13
1656675260000|2022-07-01 11:34:20|163748.9|163658.9|163715.6|163625.6|163749.8|163659.8|163714|163624|20
1656675270000|2022-07-01 11:34:30|163717.2|163627.2|163765|163675|163773.5|163683.5|163714.4|163624.4|29
1656675280000|2022-07-01 11:34:40|163768.9|163678.9|163772|163682|163775.4|163685.4|163766.7|163676.7|20
1656675290000|2022-07-01 11:34:50|163769.3|163679.3|163804.5|163714.5|163804.5|163714.5|163745.6|163655.6|29
1656675300000|2022-07-01 11:35:00|163809.9|163719.9|163813.5|163723.5|163816.1|163726.1|163798.7|163708.7|21
1656675310000|2022-07-01 11:35:10|163817.4|163727.4|163810.7|163720.7|163817.4|163727.4|163806.4|163716.4|10
1656675320000|2022-07-01 11:35:20|163814.1|163724.1|163809.7|163719.7|163815.4|163725.4|163804.7|163714.7|16
1656675330000|2022-07-01 11:35:30|163807.7|163717.7|163808|163718|163809.9|163719.9|163803.4|163713.4|10
1656675340000|2022-07-01 11:35:40|163807.9|163717.9|163813.1|163723.1|163814.1|163724.1|163807.9|163717.9|17
1656675350000|2022-07-01 11:35:50|163813|163723|163873.4|163783.4|163879.1|163789.1|163809.1|163719.1|26
1656675360000|2022-07-01 11:36:00|163871.3|163781.3|163868.6|163778.6|163875.3|163785.3|163861|163771|30
1656675370000|2022-07-01 11:36:10|163865.6|163775.6|163872|163782|163872.8|163782.8|163865.6|163775.6|13
1656675380000|2022-07-01 11:36:20|163869.5|163779.5|163864.2|163774.2|163872.2|163782.2|163862.9|163772.9|23
1656675390000|2022-07-01 11:36:30|163865.6|163775.6|163871.1|163781.1|163873.9|163783.9|163862.4|163772.4|30
1656675400000|2022-07-01 11:36:40|163870|163780|163856.7|163766.7|163872.4|163782.4|163854.7|163764.7|35
1656675410000|2022-07-01 11:36:50|163860.1|163770.1|163855.5|163765.5|163864.3|163774.3|163848.4|163758.4|31
1656675420000|2022-07-01 11:37:00|163854.3|163764.3|163852.8|163762.8|163854.7|163764.7|163843.6|163753.6|32
1656675430000|2022-07-01 11:37:10|163848.3|163758.3|163849.5|163759.5|163863.7|163773.7|163848.3|163758.3|36
1656675440000|2022-07-01 11:37:20|163850.6|163760.6|163858|163768|163863.6|163773.6|163849.5|163759.5|35
1656675450000|2022-07-01 11:37:30|163854|163764|163850.8|163760.8|163859.9|163769.9|163849.6|163759.6|23
1656675460000|2022-07-01 11:37:40|163849.8|163759.8|163853.1|163763.1|163858.2|163768.2|163849.8|163759.8|29
1656675470000|2022-07-01 11:37:50|163864.1|163774.1|163864.7|163774.7|163877.1|163787.1|163864.1|163774.1|33
1656675480000|2022-07-01 11:38:00|163881.6|163791.6|163891.9|163801.9|163897.2|163807.2|163881.6|163791.6|32
1656675490000|2022-07-01 11:38:10|163894.6|163804.6|163894|163804|163894.6|163804.6|163883.3|163793.3|27
1656675500000|2022-07-01 11:38:20|163893|163803|163892.9|163802.9|163894.9|163804.9|163888.4|163798.4|18
1656675510000|2022-07-01 11:38:30|163891.2|163801.2|163893.1|163803.1|163899.7|163809.7|163884.2|163794.2|29
1656675520000|2022-07-01 11:38:40|163891|163801|163882.9|163792.9|163893.8|163803.8|163878.8|163788.8|23
1656675530000|2022-07-01 11:38:50|163882|163792|163884.2|163794.2|163886.7|163796.7|163873.8|163783.8|26
1656675540000|2022-07-01 11:39:00|163882.9|163792.9|163870.6|163780.6|163882.9|163792.9|163861.4|163771.4|18
1656675550000|2022-07-01 11:39:10|163867.9|163777.9|163885.9|163795.9|163896.5|163806.5|163867.9|163777.9|26
1656675560000|2022-07-01 11:39:20|163885.7|163795.7|163887.3|163797.3|163887.3|163797.3|163881.9|163791.9|17
1656675570000|2022-07-01 11:39:30|163886.8|163796.8|163887.3|163797.3|163890.9|163800.9|163886.5|163796.5|14
1656675580000|2022-07-01 11:39:40|163885.6|163795.6|163886.2|163796.2|163889.9|163799.9|163884.8|163794.8|13
1656675590000|2022-07-01 11:39:50|163890.8|163800.8|163896.4|163806.4|163900|163810|163885.5|163795.5|23
1656675600000|2022-07-01 11:40:00|163895.4|163805.4|163893.5|163803.5|163901.1|163811.1|163891.5|163801.5|21
1656675610000|2022-07-01 11:40:10|163894|163804|163902.9|163812.9|163904.9|163814.9|163894|163804|32
1656675620000|2022-07-01 11:40:20|163904.2|163814.2|163905.9|163815.9|163906.9|163816.9|163900.4|163810.4|24
1656675630000|2022-07-01 11:40:30|163904|163814|163907.4|163817.4|163909.1|163819.1|163903.3|163813.3|14
1656675640000|2022-07-01 11:40:40|163907.7|163817.7|163897.7|163807.7|163908.3|163818.3|163895.2|163805.2|14
1656675650000|2022-07-01 11:40:50|163885|163795|163879.6|163789.6|163909.8|163816.8|163861.8|163771.8|28
1656675660000|2022-07-01 11:41:00|163876.5|163786.5|163885.6|163795.6|163891.4|163801.4|163876.3|163786.3|33
1656675670000|2022-07-01 11:41:10|163883.5|163793.5|163889.2|163799.2|163890.5|163800.5|163882.9|163792.9|23
1656675680000|2022-07-01 11:41:20|163889.4|163799.4|163888.8|163798.8|163891.9|163801.9|163887.6|163797.6|22
1656675690000|2022-07-01 11:41:30|163888.6|163798.6|163874.3|163784.3|163896.1|163806.1|163873.9|163783.9|26
1656675700000|2022-07-01 11:41:40|163880.6|163790.6|163881.4|163791.4|163896.2|163806.2|163869.2|163779.2|26
1656675710000|2022-07-01 11:41:50|163874.2|163784.2|163882.7|163792.7|163891.7|163801.7|163866.1|163776.1|31
1656675720000|2022-07-01 11:42:00|163879.3|163789.3|163871.3|163781.3|163881.2|163791.2|163856.2|163766.2|33
1656675730000|2022-07-01 11:42:10|163861.3|163771.3|163888.3|163798.3|163890.3|163800.3|163848.7|163758.7|38
1656675740000|2022-07-01 11:42:20|163894.2|163804.2|163905.6|163815.6|163911.4|163821.4|163886.3|163796.3|27
1656675750000|2022-07-01 11:42:30|163901.8|163811.8|163898.9|163808.9|163926.5|163836.5|163889.3|163799.3|20
1656675760000|2022-07-01 11:42:40|163900.5|163810.5|163907.3|163817.3|163933.8|163843.8|163895.4|163805.4|33
1656675770000|2022-07-01 11:42:50|163902.1|163812.1|163918|163828|163935.2|163845.2|163902.1|163812.1|19
1656675780000|2022-07-01 11:43:00|163914.7|163824.7|163914.4|163824.4|163936.9|163846.9|163895.9|163805.9|35
1656675790000|2022-07-01 11:43:10|163913.9|163823.9|163919.5|163829.5|163926.4|163836.4|163896.6|163806.6|37
1656675800000|2022-07-01 11:43:20|163913.2|163823.2|163914.9|163824.9|163922|163832|163900.7|163810.7|37
1656675810000|2022-07-01 11:43:30|163912.1|163822.1|163960.2|163870.2|163976.4|163886.4|163908.9|163818.9|34
1656675820000|2022-07-01 11:43:40|163958.5|163868.5|163956.5|163866.5|163963.8|163873.8|163939.9|163849.9|35
1656675830000|2022-07-01 11:43:50|163956|163866|163959.6|163869.6|163974.7|163884.7|163951.9|163861.9|24
1656675840000|2022-07-01 11:44:00|163953.7|163863.7|163948.1|163858.1|163971.2|163881.2|163948.1|163858.1|33
1656675850000|2022-07-01 11:44:10|163980.3|163890.3|163947.4|163857.4|163980.3|163890.3|163940.1|163850.1|21
1656675860000|2022-07-01 11:44:20|163947.8|163857.8|163958|163868|163962.3|163872.3|163944.1|163854.1|26
1656675870000|2022-07-01 11:44:30|163950.3|163860.3|163956.9|163866.9|163962.3|163872.3|163947.3|163857.3|12
1656675880000|2022-07-01 11:44:40|163954.3|163864.3|163941.3|163851.3|163954.3|163864.3|163938.9|163848.9|26
1656675890000|2022-07-01 11:44:50|163937.9|163847.9|163940.2|163850.2|163946.5|163856.5|163915.1|163825.1|31
1656675900000|2022-07-01 11:45:00|163939.6|163849.6|163933.2|163843.2|163939.6|163849.6|163924.8|163834.8|28
1656675910000|2022-07-01 11:45:10|163930.5|163840.5|163933|163843|163934.2|163844.2|163927.4|163837.4|23
1656675920000|2022-07-01 11:45:20|163932.5|163842.5|163930.4|163840.4|163935.3|163845.3|163925.3|163835.3|24
1656675930000|2022-07-01 11:45:30|163931.9|163841.9|163938.9|163848.9|163947.6|163857.6|163914.7|163824.7|20
1656675940000|2022-07-01 11:45:40|163943.3|163853.3|163946.1|163856.1|163960.7|163870.7|163918.9|163828.9|26
1656675950000|2022-07-01 11:45:50|163938.8|163848.8|163918.5|163828.5|163951.1|163861.1|163918.5|163828.5|32
1656675960000|2022-07-01 11:46:00|163923.5|163833.5|163928.3|163838.3|163954.1|163864.1|163904.7|163814.7|24
1656675970000|2022-07-01 11:46:10|163908.9|163818.9|163924.5|163834.5|163937.3|163847.3|163904.5|163814.5|31
1656675980000|2022-07-01 11:46:20|163927|163837|163927.7|163837.7|163944|163854|163916.2|163826.2|34
1656675990000|2022-07-01 11:46:30|163917.7|163827.7|163928.8|163838.8|163934.9|163844.9|163901.7|163811.7|28
1656676000000|2022-07-01 11:46:40|163928.4|163838.4|163925.8|163835.8|163929.1|163839.1|163921|163831|21
1656676010000|2022-07-01 11:46:50|163923.8|163833.8|163922.9|163832.9|163929.9|163839.9|163922.1|163832.1|19
1656676020000|2022-07-01 11:47:00|163926.6|163836.6|163928.8|163838.8|163929.3|163839.3|163919.5|163829.5|29
1656676030000|2022-07-01 11:47:10|163928.3|163838.3|163924.8|163834.8|163928.3|163838.3|163922.5|163832.5|18
1656676040000|2022-07-01 11:47:20|163925.8|163835.8|163918.8|163828.8|163925.8|163835.8|163918.8|163828.8|15
1656676050000|2022-07-01 11:47:30|163922.6|163832.6|163915.4|163825.4|163925.5|163835.5|163912.4|163822.4|12
1656676060000|2022-07-01 11:47:40|163916|163826|163907.4|163817.4|163916|163826|163902.2|163812.2|25
1656676070000|2022-07-01 11:47:50|163905.9|163815.9|163903.3|163813.3|163913.1|163823.1|163894.7|163804.7|23
1656676080000|2022-07-01 11:48:00|163907.4|163817.4|163904.9|163814.9|163914.5|163824.5|163902|163812|22
1656676090000|2022-07-01 11:48:10|163910.8|163820.8|163903.7|163813.7|163913.3|163823.3|163903.7|163813.7|25
1656676100000|2022-07-01 11:48:20|163904.5|163814.5|163903.4|163813.4|163909.8|163819.8|163902.8|163812.8|23
1656676110000|2022-07-01 11:48:30|163903.5|163813.5|163910.8|163820.8|163918|163828|163903.5|163813.5|28
1656676120000|2022-07-01 11:48:40|163910.6|163820.6|163910.1|163820.1|163915.9|163825.9|163909|163819|26
1656676130000|2022-07-01 11:48:50|163911|163821|163911.3|163821.3|163915.8|163825.8|163902|163812|25
1656676140000|2022-07-01 11:49:00|163912.6|163822.6|163910.3|163820.3|163915.1|163825.1|163908.2|163818.2|25
1656676150000|2022-07-01 11:49:10|163910.4|163820.4|163909|163819|163913|163823|163905.8|163815.8|29
1656676160000|2022-07-01 11:49:20|163908.6|163818.6|163912.1|163822.1|163913.8|163823.8|163906.5|163816.5|22
1656676170000|2022-07-01 11:49:30|163911.5|163821.5|163909.8|163819.8|163915.8|163825.8|163908.7|163818.7|23
1656676180000|2022-07-01 11:49:40|163912.2|163822.2|163911.4|163821.4|163914.3|163824.3|163909.9|163819.9|22
1656676190000|2022-07-01 11:49:50|163914.3|163824.3|163924.2|163834.2|163924.2|163834.2|163911.7|163821.7|25
1656676200000|2022-07-01 11:50:00|163920.1|163830.1|163918.8|163828.8|163925.3|163835.3|163909|163819|29
1656676210000|2022-07-01 11:50:10|163918.5|163828.5|163906.1|163816.1|163921.8|163831.8|163892|163802|30
1656676220000|2022-07-01 11:50:20|163918.2|163828.2|163913.4|163823.4|163921.7|163831.7|163895.7|163805.7|31
1656676230000|2022-07-01 11:50:30|163918.7|163828.7|163918.2|163828.2|163924.3|163834.3|163896.6|163806.6|37
1656676240000|2022-07-01 11:50:40|163916.2|163826.2|163978.1|163888.1|163984.1|163894.1|163916.2|163826.2|29
1656676250000|2022-07-01 11:50:50|163976|163886|163984|163894|163987.3|163897.3|163975.2|163885.2|28
1656676260000|2022-07-01 11:51:00|163984.8|163894.8|163982.7|163892.7|163987.4|163897.4|163977.2|163887.2|26
1656676270000|2022-07-01 11:51:10|163981.1|163891.1|163977.7|163887.7|163984.4|163894.4|163976.1|163886.1|22
1656676280000|2022-07-01 11:51:20|163975.6|163885.6|163973.5|163883.5|163982.1|163892.1|163972.8|163882.8|28
1656676290000|2022-07-01 11:51:30|163971.1|163881.1|163975.5|163885.5|163980.3|163890.3|163970.3|163880.3|24
1656676300000|2022-07-01 11:51:40|163974.6|163884.6|163978.6|163888.6|163979.4|163889.4|163972.8|163882.8|16
1656676310000|2022-07-01 11:51:50|163979.6|163889.6|163982.4|163892.4|163982.4|163892.4|163976.9|163886.9|22
1656676320000|2022-07-01 11:52:00|163979.4|163889.4|163973.6|163883.6|163983.1|163893.1|163972.3|163882.3|13
1656676330000|2022-07-01 11:52:10|163978.8|163888.8|163979.8|163889.8|163985.6|163895.6|163978.3|163888.3|17
1656676340000|2022-07-01 11:52:20|163978.5|163888.5|163983.4|163893.4|163983.4|163893.4|163974.2|163884.2|19
1656676350000|2022-07-01 11:52:30|163983.3|163893.3|163975.1|163885.1|163993.1|163903.1|163974.6|163884.6|16
1656676360000|2022-07-01 11:52:40|163967.4|163877.4|163983.7|163893.7|163995.1|163905.1|163967.4|163877.4|13
1656676370000|2022-07-01 11:52:50|163994.4|163904.4|163980.1|163890.1|163994.4|163904.4|163966.9|163876.9|16
1656676380000|2022-07-01 11:53:00|163979.4|163889.4|163975.8|163885.8|163979.4|163889.4|163959.7|163869.7|15
1656676390000|2022-07-01 11:53:10|163977|163847|163987.6|163897.6|163987.6|163897.6|163962.7|163847|23
1656676400000|2022-07-01 11:53:20|164026.3|163936.3|164018.3|163928.3|164026.9|163936.9|164017.2|163927.2|31
1656676410000|2022-07-01 11:53:30|164017.3|163927.3|164007.9|163917.9|164023.9|163933.9|164007|163917|32
1656676420000|2022-07-01 11:53:40|164002.8|163912.8|164005.8|163915.8|164015.1|163925.1|164000.2|163910.2|34
1656676430000|2022-07-01 11:53:50|164005|163915|164035.2|163945.2|164042.6|163952.6|164005|163915|38
1656676440000|2022-07-01 11:54:00|164038.5|163948.5|164056.1|163966.1|164063.4|163973.4|164038.5|163948.5|26
1656676450000|2022-07-01 11:54:10|164055.5|163965.5|164076.6|163986.6|164097.5|164007.5|164054|163964|32
1656676460000|2022-07-01 11:54:20|164078.8|163988.8|164080.1|163990.1|164085.9|163995.9|164073.3|163983.3|26
1656676470000|2022-07-01 11:54:30|164080.5|163990.5|164082.6|163992.6|164083.9|163993.9|164080.5|163990.5|22
1656676480000|2022-07-01 11:54:40|164081.1|163991.1|164134.2|164044.2|164134.2|164044.2|164081.1|163991.1|30
1656676490000|2022-07-01 11:54:50|164136.9|164046.9|164170.2|164080.2|164185.6|164095.6|164133.8|164043.8|33
1656676500000|2022-07-01 11:55:00|164165.3|164075.3|164191.1|164101.1|164203.2|164113.2|164163|164073|26
1656676510000|2022-07-01 11:55:10|164195.1|164105.1|164205.4|164115.4|164211|164121|164192.7|164102.7|33
1656676520000|2022-07-01 11:55:20|164212|164122|164273.3|164183.3|164276.4|164186.4|164201.8|164111.8|39
1656676530000|2022-07-01 11:55:30|164271|164181|164315.1|164225.1|164340.4|164250.4|164268.7|164178.7|36
1656676540000|2022-07-01 11:55:40|164315|164225|164364.1|164274.1|164382.2|164292.2|164314.5|164224.5|37
1656676550000|2022-07-01 11:55:50|164360.4|164270.4|164362.3|164272.3|164381.1|164291.1|164341.1|164251.1|38
1656676560000|2022-07-01 11:56:00|164363.6|164273.6|164350.7|164260.7|164367.2|164277.2|164338.1|164248.1|36
1656676570000|2022-07-01 11:56:10|164348.9|164258.9|164351.1|164261.1|164353|164263|164332.5|164216.2|36
1656676580000|2022-07-01 11:56:20|164353|164263|164365.7|164275.7|164383.5|164293.5|164352.2|164262.2|37
1656676590000|2022-07-01 11:56:30|164365.5|164275.5|164363.7|164273.7|164371.2|164281.2|164348.1|164258.1|33
1656676600000|2022-07-01 11:56:40|164365.1|164275.1|164366.4|164276.4|164377.5|164287.5|164354.8|164264.8|34
1656676610000|2022-07-01 11:56:50|164365.5|164275.5|164356.6|164266.6|164365.5|164275.5|164353.3|164263.3|29
1656676620000|2022-07-01 11:57:00|164356.5|164266.5|164354.5|164264.5|164357.3|164267.3|164353.6|164263.6|24
1656676630000|2022-07-01 11:57:10|164354.7|164264.7|164357.7|164267.7|164357.7|164267.7|164352.4|164262.4|23
1656676640000|2022-07-01 11:57:20|164357.4|164267.4|164374.5|164284.5|164374.5|164284.5|164353.2|164263.2|36
1656676650000|2022-07-01 11:57:30|164373.3|164283.3|164368.8|164278.8|164379.5|164289.5|164367.7|164277.7|34
1656676660000|2022-07-01 11:57:40|164377.7|164287.7|164355.9|164265.9|164377.7|164287.7|164344.8|164254.8|37
1656676670000|2022-07-01 11:57:50|164354.3|164264.3|164356.4|164266.4|164360.1|164270.1|164347.5|164257.5|30
1656676680000|2022-07-01 11:58:00|164359.8|164269.8|164382|164292|164389.5|164299.5|164355.6|164265.6|37
1656676690000|2022-07-01 11:58:10|164382.1|164292.1|164407.8|164317.8|164413|164323|164382|164292|38
1656676700000|2022-07-01 11:58:20|164409.4|164319.4|164368.5|164278.5|164409.4|164319.4|164367.5|164277.5|35
1656676710000|2022-07-01 11:58:30|164374.3|164284.3|164373.1|164283.1|164374.3|164284.3|164362.9|164272.9|26
1656676720000|2022-07-01 11:58:40|164370.3|164280.3|164362.8|164272.8|164370.3|164280.3|164355.6|164265.6|27
1656676730000|2022-07-01 11:58:50|164363.1|164273.1|164358.9|164268.9|164363.1|164273.1|164354.6|164264.6|27
1656676740000|2022-07-01 11:59:00|164360|164270|164354.9|164264.9|164360|164270|164354.1|164264.1|19
1656676750000|2022-07-01 11:59:10|164355.1|164265.1|164355.2|164265.2|164357.1|164267.1|164353.2|164263.2|21
1656676760000|2022-07-01 11:59:20|164355.4|164265.4|164350.1|164260.1|164355.4|164265.4|164349.9|164259.9|16
1656676770000|2022-07-01 11:59:30|164354.1|164264.1|164364.3|164274.3|164367.3|164277.3|164348.1|164258.1|35
1656676780000|2022-07-01 11:59:40|164361.2|164271.2|164367.7|164277.7|164369.4|164279.4|164359.5|164269.5|37
1656676790000|2022-07-01 11:59:50|164366.9|164276.9|164369.5|164279.5|164372.6|164282.6|164359.9|164269.9|26
1656676800000|2022-07-01 12:00:00|164370.8|164280.8|164376.9|164286.9|164381.6|164291.6|164368.2|164278.2|30
1656676810000|2022-07-01 12:00:10|164377.7|164287.7|164411.5|164321.5|164418.8|164328.8|164377.7|164287.7|38
1656676820000|2022-07-01 12:00:20|164411.2|164321.2|164386.6|164296.6|164416.1|164326.1|164386.6|164296.6|36
1656676830000|2022-07-01 12:00:30|164387.9|164297.9|164389.1|164299.1|164391.2|164301.2|164375.9|164285.9|28
1656676840000|2022-07-01 12:00:40|164388.1|164298.1|164374.9|164284.9|164388.2|164298.2|164368.4|164278.4|30
1656676850000|2022-07-01 12:00:50|164380.9|164290.9|164387.8|164297.8|164390.4|164300.4|164379.2|164289.2|29
1656676860000|2022-07-01 12:01:00|164381.1|164291.1|164370.5|164280.5|164381.7|164291.7|164367.4|164277.4|34
1656676870000|2022-07-01 12:01:10|164369.7|164279.7|164365|164275|164370.1|164280.1|164361.5|164271.5|27
1656676880000|2022-07-01 12:01:20|164370|164280|164372.7|164282.7|164373.5|164283.5|164369|164279|29
1656676890000|2022-07-01 12:01:30|164372.4|164282.4|164373.8|164283.8|164375.7|164285.7|164371.5|164281.5|29
1656676900000|2022-07-01 12:01:40|164374|164284|164371.5|164281.5|164375.4|164285.4|164366.5|164276.5|24
1656676910000|2022-07-01 12:01:50|164372.7|164282.7|164383.5|164293.5|164383.5|164293.5|164364.8|164274.8|32
1656676920000|2022-07-01 12:02:00|164384.6|164294.6|164401.5|164311.5|164404.8|164314.8|164384.2|164294.2|37
1656676930000|2022-07-01 12:02:10|164404.1|164314.1|164397.3|164307.3|164404.1|164314.1|164392.3|164302.3|27
1656676940000|2022-07-01 12:02:20|164397.2|164307.2|164394.1|164304.1|164397.6|164307.6|164393.9|164303.9|19
1656676950000|2022-07-01 12:02:30|164393.9|164303.9|164385.1|164295.1|164398.2|164308.2|164385.1|164295.1|25
1656676960000|2022-07-01 12:02:40|164389.2|164299.2|164392.4|164302.4|164401.1|164311.1|164370.9|164280.9|29
1656676970000|2022-07-01 12:02:50|164393.5|164303.5|164401.5|164311.5|164406.8|164316.8|164385.2|164295.2|21
1656676980000|2022-07-01 12:03:00|164399.8|164309.8|164390.5|164300.5|164406.8|164316.8|164386.9|164296.9|30
1656676990000|2022-07-01 12:03:10|164394.8|164304.8|164403.8|164313.8|164407.8|164317.8|164386|164296|37
1656677000000|2022-07-01 12:03:20|164403.3|164313.3|164406.9|164316.9|164407|164317|164401.9|164311.9|27
1656677010000|2022-07-01 12:03:30|164407.5|164317.5|164401.8|164311.8|164408|164318|164396.1|164306.1|28
1656677020000|2022-07-01 12:03:40|164401.1|164311.1|164387.4|164297.4|164402.4|164312.4|164386.1|164296.1|35
1656677030000|2022-07-01 12:03:50|164377.1|164287.1|164359.2|164269.2|164388.3|164298.3|164351.9|164261.9|35
1656677040000|2022-07-01 12:04:00|164360.6|164270.6|164320.8|164230.8|164360.6|164270.6|164320.4|164230.4|31
1656677050000|2022-07-01 12:04:10|164322.5|164232.5|164315.3|164225.3|164324.1|164234.1|164310.4|164220.4|31
1656677060000|2022-07-01 12:04:20|164314.7|164224.7|164312|164222|164316.7|164226.7|164312|164222|19
1656677070000|2022-07-01 12:04:30|164312.7|164222.7|164285.5|164195.5|164312.7|164222.7|164285.5|164195.5|23
1656677080000|2022-07-01 12:04:40|164284.8|164194.8|164266.3|164176.3|164285.1|164195.1|164263.6|164173.6|34
1656677090000|2022-07-01 12:04:50|164266.6|164176.6|164218.4|164128.4|164267|164177|164218.4|164128.4|33
1656677100000|2022-07-01 12:05:00|164218.5|164128.5|164234.5|164144.5|164242.3|164152.3|164218.5|164128.5|35
1656677110000|2022-07-01 12:05:10|164235.8|164145.8|164200.3|164110.3|164238.9|164148.9|164198.1|164108.1|38
1656677120000|2022-07-01 12:05:20|164200.5|164110.5|164204.8|164114.8|164205.6|164115.6|164199.1|164109.1|31
1656677130000|2022-07-01 12:05:30|164204.5|164114.5|164226.4|164136.4|164233.7|164143.7|164203.2|164113.2|37
1656677140000|2022-07-01 12:05:40|164200.1|164110.1|164213.5|164123.5|164220.6|164130.6|164195.9|164105.9|24
1656677150000|2022-07-01 12:05:50|164213|164123|164216.9|164126.9|164218.7|164128.7|164210.8|164120.8|30
1656677160000|2022-07-01 12:06:00|164217.7|164127.7|164221|164131|164223.1|164133.1|164207.7|164117.7|35
1656677170000|2022-07-01 12:06:10|164220.7|164130.7|164235.5|164145.5|164237.1|164147.1|164220.2|164130.2|33
1656677180000|2022-07-01 12:06:20|164242.8|164152.8|164253.3|164163.3|164259.6|164169.6|164242.8|164152.8|31
1656677190000|2022-07-01 12:06:30|164249.9|164159.9|164243.2|164153.2|164249.9|164159.9|164242.9|164152.9|29
1656677200000|2022-07-01 12:06:40|164243.4|164153.4|164243.4|164153.4|164245.7|164155.7|164241.6|164151.6|25
1656677210000|2022-07-01 12:06:50|164242.9|164152.9|164239.5|164149.5|164246.7|164156.7|164235.8|164145.8|29
1656677220000|2022-07-01 12:07:00|164238.1|164148.1|164243.4|164153.4|164247.7|164157.7|164237.5|164147.5|39
1656677230000|2022-07-01 12:07:10|164243.1|164153.1|164242.9|164152.9|164249.4|164159.4|164240.3|164150.3|37
1656677240000|2022-07-01 12:07:20|164228.5|164138.5|164232.5|164142.5|164234.7|164144.7|164220.1|164130.1|33
1656677250000|2022-07-01 12:07:30|164232.1|164142.1|164241.3|164151.3|164241.3|164151.3|164229.5|164139.5|33
1656677260000|2022-07-01 12:07:40|164234.7|164144.7|164226.8|164136.8|164245.6|164155.6|164223.1|164133.1|30
1656677270000|2022-07-01 12:07:50|164226.4|164136.4|164233.9|164143.9|164233.9|164143.9|164226.4|164136.4|26
1656677280000|2022-07-01 12:08:00|164233.7|164143.7|164228.2|164138.2|164237.2|164147.2|164222|164132|28
1656677290000|2022-07-01 12:08:10|164227.1|164137.1|164236.8|164146.8|164237.8|164147.8|164225.5|164135.5|28
1656677300000|2022-07-01 12:08:20|164236.9|164146.9|164240.3|164150.3|164248.5|164158.5|164234.8|164144.8|33
1656677310000|2022-07-01 12:08:30|164239|164149|164231.6|164141.6|164246.2|164156.2|164229.8|164139.8|35
1656677320000|2022-07-01 12:08:40|164231.3|164141.3|164199|164109|164236.7|164146.7|164195|164105|31
1656677330000|2022-07-01 12:08:50|164205.6|164115.6|164202.2|164112.2|164211|164121|164198.9|164108.9|35
1656677340000|2022-07-01 12:09:00|164201.4|164111.4|164219.2|164129.2|164220.3|164130.3|164200.7|164110.7|32
1656677350000|2022-07-01 12:09:10|164221.3|164131.3|164231|164141|164244.6|164154.6|164216.1|164126.1|33
1656677360000|2022-07-01 12:09:20|164231.2|164141.2|164232.6|164142.6|164235.2|164145.2|164231.2|164141.2|23
1656677370000|2022-07-01 12:09:30|164232.4|164142.4|164233.5|164143.5|164236.3|164146.3|164230.1|164140.1|23
1656677380000|2022-07-01 12:09:40|164233.7|164143.7|164225.6|164135.6|164233.9|164143.9|164212.1|164122.1|32
1656677390000|2022-07-01 12:09:50|164224.4|164134.4|164225.4|164135.4|164230|164140|164217.9|164127.9|25
1656677400000|2022-07-01 12:10:00|164225.2|164135.2|164220.7|164130.7|164225.2|164135.2|164212.7|164122.7|28
1656677410000|2022-07-01 12:10:10|164220.6|164130.6|164230|164140|164233.9|164143.9|164211.1|164121.1|31
1656677420000|2022-07-01 12:10:20|164247.1|164157.1|164286.1|164196.1|164289.4|164199.4|164246.2|164156.2|32
1656677430000|2022-07-01 12:10:30|164282.5|164192.5|164274.4|164184.4|164289.1|164199.1|164274.4|164184.4|32
1656677440000|2022-07-01 12:10:40|164274.2|164184.2|164275.4|164185.4|164277.3|164187.3|164273.8|164183.8|20
1656677450000|2022-07-01 12:10:50|164275.9|164185.9|164252.5|164162.5|164282.1|164192.1|164252.5|164162.5|30
1656677460000|2022-07-01 12:11:00|164251.7|164161.7|164251.5|164161.5|164255.5|164165.5|164250.3|164160.3|18
1656677470000|2022-07-01 12:11:10|164251.6|164161.6|164250.8|164160.8|164252.9|164162.9|164246.4|164156.4|19
1656677480000|2022-07-01 12:11:20|164250.2|164160.2|164270.9|164180.9|164274.8|164184.8|164250.2|164160.2|30
1656677490000|2022-07-01 12:11:30|164268.6|164178.6|164308.9|164218.9|164309.2|164219.2|164267.4|164177.4|33
1656677500000|2022-07-01 12:11:40|164309.2|164219.2|164300.9|164210.9|164309.9|164219.9|164300.9|164210.9|27
1656677510000|2022-07-01 12:11:50|164299.6|164209.6|164302.5|164212.5|164303.2|164213.2|164299.2|164209.2|19
1656677520000|2022-07-01 12:12:00|164301.9|164211.9|164303.5|164213.5|164310.3|164220.3|164300.9|164210.9|18
1656677530000|2022-07-01 12:12:10|164298.6|164208.6|164332|164242|164341.3|164251.3|164298.6|164208.6|34
1656677540000|2022-07-01 12:12:20|164331.2|164241.2|164328.5|164238.5|164333.1|164243.1|164327.1|164237.1|28
1656677550000|2022-07-01 12:12:30|164334.3|164244.3|164327.7|164237.7|164343|164253|164327.7|164237.7|29
1656677560000|2022-07-01 12:12:40|164332.3|164242.3|164311.4|164221.4|164332.3|164242.3|164311.1|164221.1|23
1656677570000|2022-07-01 12:12:50|164311.3|164221.3|164316.9|164226.9|164319.1|164229.1|164310.2|164220.2|18
1656677580000|2022-07-01 12:13:00|164317.2|164227.2|164310.9|164220.9|164317.3|164227.3|164310.2|164220.2|23
1656677590000|2022-07-01 12:13:10|164311|164221|164326.9|164236.9|164327.8|164237.8|164311|164221|25
1656677600000|2022-07-01 12:13:20|164327.2|164237.2|164327.8|164237.8|164328.6|164238.6|164325.6|164235.6|19
1656677610000|2022-07-01 12:13:30|164327.7|164237.7|164332.6|164242.6|164337.9|164247.9|164327.7|164237.7|25
1656677620000|2022-07-01 12:13:40|164333.3|164243.3|164320.5|164230.5|164333.3|164243.3|164320.5|164230.5|22
1656677630000|2022-07-01 12:13:50|164320.2|164230.2|164362.5|164272.5|164364.7|164274.7|164320.2|164230.2|36
1656677640000|2022-07-01 12:14:00|164362.4|164272.4|164400.7|164310.7|164400.7|164310.7|164351.6|164261.6|35
1656677650000|2022-07-01 12:14:10|164402|164312|164403.8|164313.8|164405.2|164315.2|164400|164310|38
1656677660000|2022-07-01 12:14:20|164404.1|164314.1|164402.5|164312.5|164405.5|164315.5|164401.8|164311.8|31
1656677670000|2022-07-01 12:14:30|164403|164313|164400.9|164310.9|164414.3|164324.3|164398.4|164308.4|36
1656677680000|2022-07-01 12:14:40|164401.1|164311.1|164398.5|164308.5|164401.4|164311.4|164397.5|164307.5|25
1656677690000|2022-07-01 12:14:50|164399.2|164309.2|164394.5|164304.5|164399.7|164309.7|164393.9|164303.9|26
1656677700000|2022-07-01 12:15:00|164394.4|164304.4|164385.2|164295.2|164394.9|164304.9|164357.8|164267.8|38
1656677710000|2022-07-01 12:15:10|164387.1|164297.1|164389.9|164299.9|164393.3|164303.3|164386.6|164296.6|32
1656677720000|2022-07-01 12:15:20|164389.7|164299.7|164386.7|164296.7|164393.1|164303.1|164386.7|164296.7|25
1656677730000|2022-07-01 12:15:30|164386.5|164296.5|164370.9|164280.9|164386.5|164296.5|164367.9|164277.9|35
1656677740000|2022-07-01 12:15:40|164371.7|164281.7|164373.9|164283.9|164375.1|164285.1|164371.7|164281.7|22
1656677750000|2022-07-01 12:15:50|164374|164284|164395|164305|164397.1|164307.1|164370.6|164280.6|26
1656677760000|2022-07-01 12:16:00|164397.5|164307.5|164405.8|164315.8|164407.5|164317.5|164392.6|164302.6|32
1656677770000|2022-07-01 12:16:10|164405.4|164315.4|164401.8|164311.8|164406.1|164316.1|164397.2|164307.2|28
1656677780000|2022-07-01 12:16:20|164402|164312|164441.8|164351.8|164441.9|164351.9|164401.6|164311.6|36
1656677790000|2022-07-01 12:16:30|164441.7|164351.7|164430.8|164340.8|164441.7|164351.7|164430.8|164340.8|29
1656677800000|2022-07-01 12:16:40|164425.3|164335.3|164427.6|164337.6|164429.4|164339.4|164418.4|164328.4|31
1656677810000|2022-07-01 12:16:50|164424.3|164334.3|164417|164327|164424.3|164334.3|164415.8|164325.8|28
1656677820000|2022-07-01 12:17:00|164416.8|164326.8|164404.7|164314.7|164416.8|164326.8|164385|164295|37
1656677830000|2022-07-01 12:17:10|164405.6|164315.6|164342.2|164252.2|164409.3|164319.3|164338.1|164248.1|38
1656677840000|2022-07-01 12:17:20|164335.7|164245.7|164345|164255|164351.9|164261.9|164311.4|164221.4|35
1656677850000|2022-07-01 12:17:30|164345.1|164255.1|164364.1|164274.1|164364.1|164274.1|164333|164243|33
1656677860000|2022-07-01 12:17:40|164356.8|164266.8|164354.6|164264.6|164370.5|164280.5|164352.5|164262.5|36
1656677870000|2022-07-01 12:17:50|164346.1|164256.1|164332.4|164242.4|164348.8|164258.8|164325|164235|36
1656677880000|2022-07-01 12:18:00|164337.9|164247.9|164376.2|164286.2|164391.1|164301.1|164334|164244|32
1656677890000|2022-07-01 12:18:10|164373.6|164283.6|164389.2|164299.2|164390.8|164300.8|164373.6|164283.6|27
1656677900000|2022-07-01 12:18:20|164389.8|164299.8|164396.7|164306.7|164405.8|164315.8|164387.4|164297.4|32
1656677910000|2022-07-01 12:18:30|164396.3|164306.3|164421.3|164331.3|164424.3|164334.3|164380.6|164290.6|21
1656677920000|2022-07-01 12:18:40|164420.2|164330.2|164426.9|164336.9|164428.5|164338.5|164414.2|164324.2|24
1656677930000|2022-07-01 12:18:50|164428.2|164338.2|164420.2|164330.2|164428.2|164338.2|164417.7|164327.7|20
1656677940000|2022-07-01 12:19:00|164419.3|164329.3|164419.9|164329.9|164421.8|164331.8|164419.2|164329.2|9
1656677950000|2022-07-01 12:19:10|164419.6|164329.6|164424.2|164334.2|164425.5|164335.5|164418.5|164328.5|13
1656677960000|2022-07-01 12:19:20|164423.1|164333.1|164456.7|164366.7|164471.4|164381.4|164420.1|164330.1|28
1656677970000|2022-07-01 12:19:30|164460.6|164370.6|164503.6|164413.6|164503.6|164413.6|164447|164357|28
1656677980000|2022-07-01 12:19:40|164502.5|164412.5|164512.3|164422.3|164512.4|164422.4|164501.8|164411.8|34
1656677990000|2022-07-01 12:19:50|164512.9|164422.9|164521.8|164431.8|164523.3|164433.3|164503.9|164413.9|30
1656678000000|2022-07-01 12:20:00|164526.6|164436.6|164514.8|164424.8|164528.2|164438.2|164506.4|164416.4|31
1656678010000|2022-07-01 12:20:10|164511.2|164421.2|164507.2|164417.2|164517.2|164427.2|164500.8|164410.8|37
1656678020000|2022-07-01 12:20:20|164506.8|164416.8|164502.9|164412.9|164508.2|164418.2|164501.5|164411.5|34
1656678030000|2022-07-01 12:20:30|164503.3|164413.3|164500.3|164410.3|164505.7|164415.7|164498.7|164408.7|29
1656678040000|2022-07-01 12:20:40|164500.8|164410.8|164496.7|164406.7|164501.4|164411.4|164495.3|164405.3|24
1656678050000|2022-07-01 12:20:50|164499.5|164409.5|164474.3|164384.3|164499.5|164409.5|164461.5|164371.5|35
1656678060000|2022-07-01 12:21:00|164472.9|164382.9|164477.4|164387.4|164485.2|164395.2|164470.7|164380.7|32
1656678070000|2022-07-01 12:21:10|164477.2|164387.2|164421.1|164331.1|164482.3|164392.3|164412.1|164322.1|26
1656678080000|2022-07-01 12:21:20|164414.3|164324.3|164419.4|164329.4|164429.7|164339.7|164412.5|164322.5|26
1656678090000|2022-07-01 12:21:30|164417.4|164327.4|164414.1|164324.1|164418.2|164328.2|164410.6|164320.6|30
1656678100000|2022-07-01 12:21:40|164413.7|164323.7|164414.6|164324.6|164417.8|164327.8|164408.4|164318.4|23
1656678110000|2022-07-01 12:21:50|164410.2|164320.2|164416.7|164326.7|164419.1|164329.1|164409.7|164319.7|21
1656678120000|2022-07-01 12:22:00|164417|164327|164427.1|164337.1|164427.1|164337.1|164414|164324|18
1656678130000|2022-07-01 12:22:10|164427.6|164337.6|164429.5|164339.5|164430.1|164340.1|164425.5|164335.5|22
1656678140000|2022-07-01 12:22:20|164429.1|164339.1|164424.4|164334.4|164429.9|164339.9|164424.4|164334.4|22
1656678150000|2022-07-01 12:22:30|164424.5|164334.5|164484.2|164394.2|164484.2|164394.2|164421.9|164331.9|36
1656678160000|2022-07-01 12:22:40|164489.1|164399.1|164493.8|164403.8|164493.8|164403.8|164488|164398|27
1656678170000|2022-07-01 12:22:50|164494|164404|164479.3|164389.3|164500.2|164410.2|164477.5|164387.5|26
1656678180000|2022-07-01 12:23:00|164480|164390|164477.3|164387.3|164481.6|164391.6|164475.9|164385.9|29
1656678190000|2022-07-01 12:23:10|164477.9|164387.9|164510.6|164420.6|164515.7|164425.7|164477.9|164387.9|36
1656678200000|2022-07-01 12:23:20|164513.6|164423.6|164516.7|164426.7|164524.2|164434.2|164513.5|164423.5|30
1656678210000|2022-07-01 12:23:30|164514.4|164424.4|164486.4|164396.4|164521.5|164431.5|164485.9|164395.9|33
1656678220000|2022-07-01 12:23:40|164486.3|164396.3|164515|164425|164516.8|164426.8|164486.3|164396.3|33
1656678230000|2022-07-01 12:23:50|164514.8|164424.8|164516.4|164426.4|164520.9|164430.9|164514.3|164424.3|35
1656678240000|2022-07-01 12:24:00|164515.9|164425.9|164509.9|164419.9|164515.9|164425.9|164507.9|164417.9|29
1656678250000|2022-07-01 12:24:10|164513.2|164423.2|164511|164421|164523.4|164433.4|164505.8|164415.8|38
1656678260000|2022-07-01 12:24:20|164510.4|164420.4|164516.2|164426.2|164516.7|164426.7|164508.9|164418.9|24
1656678270000|2022-07-01 12:24:30|164514.7|164424.7|164535.3|164445.3|164537.6|164447.6|164509.2|164419.2|32
1656678280000|2022-07-01 12:24:40|164541.6|164451.6|164524.1|164434.1|164544.7|164454.7|164517.9|164427.9|37
1656678290000|2022-07-01 12:24:50|164523.9|164433.9|164513.3|164423.3|164525.9|164435.9|164511.9|164421.9|31
1656678300000|2022-07-01 12:25:00|164516.2|164426.2|164524.3|164434.3|164525.4|164435.4|164507|164417|30
1656678310000|2022-07-01 12:25:10|164522|164432|164539.1|164449.1|164544|164454|164521.6|164431.6|30
1656678320000|2022-07-01 12:25:20|164537.8|164447.8|164544|164454|164583.5|164493.5|164535.2|164445.2|25
1656678330000|2022-07-01 12:25:30|164544.3|164454.3|164544.6|164454.6|164555.5|164465.5|164541.3|164451.3|36
1656678340000|2022-07-01 12:25:40|164545.6|164455.6|164561.8|164471.8|164565.9|164475.9|164545.6|164455.6|32
1656678350000|2022-07-01 12:25:50|164562.2|164472.2|164555.3|164465.3|164566.1|164476.1|164555|164465|33
1656678360000|2022-07-01 12:26:00|164555|164465|164557.4|164467.4|164564.3|164474.3|164555|164465|34
1656678370000|2022-07-01 12:26:10|164557.5|164467.5|164563.2|164473.2|164568|164478|164557.4|164467.4|35
1656678380000|2022-07-01 12:26:20|164561.6|164471.6|164556|164466|164566|164476|164555.2|164465.2|32
1656678390000|2022-07-01 12:26:30|164557.2|164467.2|164555.8|164465.8|164558.2|164468.2|164552.6|164462.6|28
1656678400000|2022-07-01 12:26:40|164555.7|164465.7|164487.9|164397.9|164556.3|164466.3|164480.8|164390.8|34
1656678410000|2022-07-01 12:26:50|164490.5|164400.5|164530.1|164440.1|164530.9|164440.9|164488.8|164398.8|33
1656678420000|2022-07-01 12:27:00|164532|164442|164540.2|164450.2|164541.3|164451.3|164531.7|164441.7|30
1656678430000|2022-07-01 12:27:10|164539.9|164449.9|164529.5|164439.5|164551.1|164461.1|164528|164438|26
1656678440000|2022-07-01 12:27:20|164528.7|164438.7|164528.1|164438.1|164531.4|164441.4|164517.8|164427.8|28
1656678450000|2022-07-01 12:27:30|164526.6|164436.6|164518.2|164428.2|164526.6|164436.6|164518.2|164428.2|32
1656678460000|2022-07-01 12:27:40|164517.2|164427.2|164516.3|164426.3|164520|164430|164513.9|164423.9|25
1656678470000|2022-07-01 12:27:50|164515.3|164425.3|164495.6|164405.6|164524|164432.8|164492.6|164394|31
1656678480000|2022-07-01 12:28:00|164501.8|164411.8|164526.4|164436.4|164526.4|164436.4|164497.5|164407.5|32
1656678490000|2022-07-01 12:28:10|164525.7|164435.7|164539.2|164449.2|164539.4|164449.4|164524|164434|33
1656678500000|2022-07-01 12:28:20|164538.1|164448.1|164553.2|164463.2|164557.7|164467.7|164538.1|164448.1|21
1656678510000|2022-07-01 12:28:30|164555.6|164465.6|164559.3|164469.3|164561.9|164471.9|164554.2|164464.2|20
1656678520000|2022-07-01 12:28:40|164559.2|164469.2|164580.2|164490.2|164584|164494|164558.2|164468.2|28
1656678530000|2022-07-01 12:28:50|164575.8|164485.8|164575.7|164485.7|164581.3|164491.3|164573.9|164483.9|24
1656678540000|2022-07-01 12:29:00|164577.4|164487.4|164579.8|164489.8|164579.8|164489.8|164576.3|164486.3|18
1656678550000|2022-07-01 12:29:10|164579.2|164489.2|164578.1|164488.1|164579.2|164489.2|164577.8|164487.8|5
1656678560000|2022-07-01 12:29:20|164578.3|164488.3|164582.8|164492.8|164584.3|164494.3|164575.1|164485.1|24
1656678570000|2022-07-01 12:29:30|164581.3|164491.3|164576|164486|164582.5|164492.5|164549.4|164459.4|29
1656678580000|2022-07-01 12:29:40|164577.4|164487.4|164584.1|164494.1|164586.2|164496.2|164576.6|164486.6|27
1656678590000|2022-07-01 12:29:50|164586.4|164496.4|164595.6|164505.6|164606.9|164516.9|164586.4|164496.4|33
1656678600000|2022-07-01 12:30:00|164596.8|164506.8|164608.3|164518.3|164615.4|164525.4|164590.4|164500.4|36
1656678610000|2022-07-01 12:30:10|164608.5|164518.5|164615.4|164525.4|164615.4|164525.4|164606.7|164516.7|27
1656678620000|2022-07-01 12:30:20|164615.5|164525.5|164606.3|164516.3|164615.5|164525.5|164605.8|164515.8|30
1656678630000|2022-07-01 12:30:30|164607.7|164517.7|164611.5|164521.5|164614.6|164524.6|164605.3|164515.3|31
1656678640000|2022-07-01 12:30:40|164609|164519|164611.9|164521.9|164612.5|164522.5|164608.5|164518.5|35
1656678650000|2022-07-01 12:30:50|164611.3|164521.3|164649.5|164559.5|164664.8|164574.8|164611.3|164521.3|40
1656678660000|2022-07-01 12:31:00|164648.2|164558.2|164654.9|164564.9|164655.8|164565.8|164648.2|164558.2|31
1656678670000|2022-07-01 12:31:10|164654.4|164564.4|164645.3|164555.3|164656.9|164566.9|164641.9|164551.9|30
1656678680000|2022-07-01 12:31:20|164646.3|164556.3|164645.4|164555.4|164654.4|164564.4|164643.7|164553.7|34
1656678690000|2022-07-01 12:31:30|164645.3|164555.3|164643.5|164553.5|164645.3|164555.3|164623.6|164533.6|36
1656678700000|2022-07-01 12:31:40|164639.4|164549.4|164636.9|164546.9|164646.1|164556.1|164628.1|164538.1|36
1656678710000|2022-07-01 12:31:50|164637.4|164547.4|164615.8|164525.8|164662.9|164572.9|164614.3|164524.3|40
1656678720000|2022-07-01 12:32:00|164615|164525|164612.5|164522.5|164617.6|164527.6|164608.5|164518.5|33
1656678730000|2022-07-01 12:32:10|164612.7|164522.7|164614.4|164524.4|164616.1|164526.1|164610.1|164520.1|24
1656678740000|2022-07-01 12:32:20|164615.2|164525.2|164615|164525|164616.8|164526.8|164613.1|164523.1|14
1656678750000|2022-07-01 12:32:30|164614.9|164524.9|164617.5|164527.5|164622.7|164532.7|164606.5|164516.5|24
1656678760000|2022-07-01 12:32:40|164621.5|164531.5|164589.6|164499.6|164623.8|164533.8|164589|164499|38
1656678770000|2022-07-01 12:32:50|164586.8|164496.8|164512.3|164422.3|164586.8|164496.8|164496.2|164406.2|38
1656678780000|2022-07-01 12:33:00|164511.1|164421.1|164519.6|164429.6|164521.4|164431.4|164506.3|164416.3|35
1656678790000|2022-07-01 12:33:10|164521|164431|164515.3|164425.3|164527.3|164437.3|164511.9|164421.9|35
1656678800000|2022-07-01 12:33:20|164515.1|164425.1|164515.7|164425.7|164520.9|164430.9|164513.2|164423.2|36
1656678810000|2022-07-01 12:33:30|164515.8|164425.8|164522.1|164432.1|164523.4|164433.4|164513.8|164423.8|35
1656678820000|2022-07-01 12:33:40|164522.6|164432.6|164519.1|164429.1|164527.7|164437.7|164513.8|164423.8|34
1656678830000|2022-07-01 12:33:50|164519.7|164429.7|164545|164455|164545|164455|164517.1|164427.1|31
1656678840000|2022-07-01 12:34:00|164542.7|164452.7|164553.8|164463.8|164554.6|164464.6|164536.8|164446.8|35
1656678850000|2022-07-01 12:34:10|164552.8|164462.8|164547.4|164457.4|164556.6|164466.6|164542.4|164452.4|38
1656678860000|2022-07-01 12:34:20|164544.2|164454.2|164556.4|164466.4|164558.6|164468.6|164543.2|164453.2|39
1656678870000|2022-07-01 12:34:30|164556.5|164466.5|164556.3|164466.3|164562.6|164472.6|164547.8|164457.8|35
1656678880000|2022-07-01 12:34:40|164557.5|164467.5|164558.5|164468.5|164560.1|164470.1|164553.3|164463.3|36
1656678890000|2022-07-01 12:34:50|164558.4|164468.4|164578.2|164488.2|164578.2|164488.2|164557.6|164467.6|32
1656678900000|2022-07-01 12:35:00|164577.3|164487.3|164592.5|164502.5|164592.8|164502.8|164573.5|164483.5|28
1656678910000|2022-07-01 12:35:10|164592.7|164502.7|164596.1|164506.1|164607.3|164517.3|164592.7|164502.7|26
1656678920000|2022-07-01 12:35:20|164596.8|164506.8|164599|164509|164601|164511|164595.2|164505.2|29
1656678930000|2022-07-01 12:35:30|164599.9|164509.9|164601|164511|164601.6|164511.6|164598.1|164508.1|25
1656678940000|2022-07-01 12:35:40|164600.9|164510.9|164615.3|164525.3|164615.3|164525.3|164600.9|164510.9|27
1656678950000|2022-07-01 12:35:50|164612.7|164522.7|164613|164523|164626.8|164536.8|164611.6|164521.6|31
1656678960000|2022-07-01 12:36:00|164614|164524|164625.5|164535.5|164625.8|164535.8|164612.3|164522.3|36
1656678970000|2022-07-01 12:36:10|164624.7|164534.7|164618|164528|164631.2|164541.2|164609.6|164519.6|37
1656678980000|2022-07-01 12:36:20|164618.2|164528.2|164628.9|164538.9|164630.8|164540.8|164610.9|164520.9|32
1656678990000|2022-07-01 12:36:30|164629.8|164539.8|164631.5|164541.5|164633.2|164543.2|164628.2|164538.2|24
1656679000000|2022-07-01 12:36:40|164631|164541|164630.4|164540.4|164632.5|164542.5|164625.1|164535.1|21
1656679010000|2022-07-01 12:36:50|164631.4|164541.4|164649|164559|164654.2|164564.2|164629.1|164539.1|27
1656679020000|2022-07-01 12:37:00|164650.2|164560.2|164652.3|164562.3|164655.1|164565.1|164649.3|164559.3|29
1656679030000|2022-07-01 12:37:10|164651.3|164561.3|164652.5|164562.5|164653.2|164563.2|164648.9|164558.9|31
1656679040000|2022-07-01 12:37:20|164652|164562|164658.7|164568.7|164658.7|164568.7|164650.3|164560.3|24
1656679050000|2022-07-01 12:37:30|164659.1|164569.1|164705.8|164615.8|164705.9|164615.9|164658.4|164568.4|34
1656679060000|2022-07-01 12:37:40|164711.3|164621.3|164694.9|164604.9|164718.2|164628.2|164694.9|164604.9|34
1656679070000|2022-07-01 12:37:50|164692.2|164602.2|164717|164627|164717|164627|164682.4|164592.4|40
1656679080000|2022-07-01 12:38:00|164717.9|164627.9|164712.6|164622.6|164718.5|164628.5|164706.4|164616.4|38
1656679090000|2022-07-01 12:38:10|164713.2|164623.2|164705.9|164615.9|164716.9|164626.9|164703.3|164613.3|38
1656679100000|2022-07-01 12:38:20|164695.3|164605.3|164671.5|164581.5|164695.3|164605.3|164665.1|164575.1|30
1656679110000|2022-07-01 12:38:30|164671.4|164581.4|164678.6|164588.6|164680.2|164590.2|164669.8|164579.8|28
1656679120000|2022-07-01 12:38:40|164678.8|164588.8|164680.3|164590.3|164685.1|164595.1|164678.1|164588.1|23
1656679130000|2022-07-01 12:38:50|164680.6|164590.6|164650.1|164560.1|164680.6|164590.6|164650.1|164560.1|31
1656679140000|2022-07-01 12:39:00|164647.6|164557.6|164634.9|164544.9|164647.6|164557.6|164630.5|164540.5|32
1656679150000|2022-07-01 12:39:10|164636.1|164546.1|164634.2|164544.2|164637.4|164547.4|164623.9|164533.9|26
1656679160000|2022-07-01 12:39:20|164635.6|164545.6|164617.4|164527.4|164636.8|164546.8|164617.4|164527.4|28
1656679170000|2022-07-01 12:39:30|164618.1|164528.1|164596.7|164506.7|164620.9|164530.9|164595.8|164505.8|30
1656679180000|2022-07-01 12:39:40|164597.6|164507.6|164585.4|164495.4|164600.4|164510.4|164585.4|164495.4|35
1656679190000|2022-07-01 12:39:50|164587|164497|164590.4|164500.4|164593.6|164503.6|164586.6|164496.6|25
1656679200000|2022-07-01 12:40:00|164590.8|164500.8|164588.4|164498.4|164595.1|164505.1|164578.1|164488.1|27
1656679210000|2022-07-01 12:40:10|164588.2|164498.2|164600|164510|164601.8|164511.8|164588.2|164498.2|22
1656679220000|2022-07-01 12:40:20|164598.5|164508.5|164606.9|164516.9|164611.2|164521.2|164592.7|164502.7|30
1656679230000|2022-07-01 12:40:30|164619.9|164529.9|164619.1|164529.1|164624.5|164534.5|164618.6|164528.6|34
1656679240000|2022-07-01 12:40:40|164619.5|164529.5|164607.8|164517.8|164620.3|164530.3|164607.8|164517.8|31
1656679250000|2022-07-01 12:40:50|164608.6|164518.6|164605.9|164515.9|164608.6|164518.6|164602.1|164512.1|22
1656679260000|2022-07-01 12:41:00|164605.6|164515.6|164610.3|164520.3|164611|164521|164605.4|164515.4|23
1656679270000|2022-07-01 12:41:10|164610.7|164520.7|164607.6|164517.6|164612.8|164522.8|164607.6|164517.6|13
1656679280000|2022-07-01 12:41:20|164607.1|164517.1|164597.6|164507.6|164610.1|164520.1|164597.6|164507.6|26
1656679290000|2022-07-01 12:41:30|164596.9|164506.9|164588|164498|164601.7|164511.7|164577.9|164487.9|26
1656679300000|2022-07-01 12:41:40|164587.9|164497.9|164588.3|164498.3|164593|164503|164584.7|164494.7|27
1656679310000|2022-07-01 12:41:50|164588.6|164498.6|164585.5|164495.5|164600.4|164510.4|164585|164495|34
1656679320000|2022-07-01 12:42:00|164585.3|164495.3|164599.5|164509.5|164600.7|164510.7|164584.8|164494.8|29
1656679330000|2022-07-01 12:42:10|164598.6|164508.6|164622.3|164532.3|164622.8|164532.8|164590.5|164500.5|28
1656679340000|2022-07-01 12:42:20|164622.4|164532.4|164633.5|164543.5|164637.8|164547.8|164622.4|164532.4|26
1656679350000|2022-07-01 12:42:30|164637.3|164547.3|164630.6|164540.6|164637.3|164547.3|164630.6|164540.6|23
1656679360000|2022-07-01 12:42:40|164632.4|164542.4|164584|164494|164637.2|164547.2|164584|164494|28
1656679370000|2022-07-01 12:42:50|164585|164495|164575.9|164485.9|164589.7|164499.7|164573.5|164483.5|34
1656679380000|2022-07-01 12:43:00|164576.9|164486.9|164585.1|164495.1|164589.5|164499.5|164576.9|164486.9|25
1656679390000|2022-07-01 12:43:10|164584.7|164494.7|164602.7|164512.7|164608.6|164518.6|164584.6|164494.6|36
1656679400000|2022-07-01 12:43:20|164603|164513|164602.4|164512.4|164604.4|164514.4|164596.2|164506.2|33
1656679410000|2022-07-01 12:43:30|164607.4|164517.4|164605.1|164515.1|164607.4|164517.4|164589.9|164499.9|33
1656679420000|2022-07-01 12:43:40|164605.2|164515.2|164601.4|164511.4|164606|164516|164596.3|164506.3|29
1656679430000|2022-07-01 12:43:50|164600.8|164510.8|164576.7|164486.7|164610.7|164520.7|164567|164477|33
1656679440000|2022-07-01 12:44:00|164578.9|164488.9|164563.6|164473.6|164578.9|164488.9|164561.9|164471.9|29
1656679450000|2022-07-01 12:44:10|164561.9|164471.9|164511.3|164421.3|164562.4|164472.4|164503.4|164413.4|35
1656679460000|2022-07-01 12:44:20|164512.5|164422.5|164507.8|164417.8|164515.9|164425.9|164501.3|164411.3|26
1656679470000|2022-07-01 12:44:30|164508.9|164418.9|164495.7|164405.7|164516.3|164426.3|164495.3|164405.3|22
1656679480000|2022-07-01 12:44:40|164496.2|164406.2|164499.4|164409.4|164501.4|164411.4|164496.2|164406.2|19
1656679490000|2022-07-01 12:44:50|164499.3|164409.3|164497.9|164407.9|164508.9|164418.9|164496.6|164406.6|25
1656679500000|2022-07-01 12:45:00|164498.1|164408.1|164520.7|164430.7|164521.1|164431.1|164497.4|164407.4|22
1656679510000|2022-07-01 12:45:10|164517.1|164427.1|164519.3|164429.3|164523.6|164433.6|164513.9|164423.9|14
1656679520000|2022-07-01 12:45:20|164517|164427|164582.7|164492.7|164582.7|164492.7|164517|164427|32
1656679530000|2022-07-01 12:45:30|164587.6|164497.6|164598.9|164508.9|164600.9|164510.9|164581.1|164491.1|34
1656679540000|2022-07-01 12:45:40|164599|164509|164628.9|164538.9|164632.2|164542.2|164597|164507|33
1656679550000|2022-07-01 12:45:50|164630.2|164540.2|164615.7|164525.7|164630.2|164540.2|164605.7|164515.7|33
1656679560000|2022-07-01 12:46:00|164613.2|164523.2|164651.3|164561.3|164651.3|164561.3|164611.6|164521.6|39
1656679570000|2022-07-01 12:46:10|164652.1|164562.1|164666.2|164576.2|164704.8|164614.8|164650.9|164560.9|38
1656679580000|2022-07-01 12:46:20|164666.3|164576.3|164629.3|164539.3|164666.3|164576.3|164625.3|164535.3|37
1656679590000|2022-07-01 12:46:30|164629|164539|164614.5|164524.5|164632.7|164542.7|164612.9|164522.9|35
1656679600000|2022-07-01 12:46:40|164614.4|164524.4|164614.8|164524.8|164623.6|164533.6|164599.1|164509.1|38
1656679610000|2022-07-01 12:46:50|164615.8|164525.8|164617.1|164527.1|164620.4|164530.4|164601.4|164511.4|35
1656679620000|2022-07-01 12:47:00|164615.8|164525.8|164593.6|164503.6|164618.4|164528.4|164589.3|164499.3|34
1656679630000|2022-07-01 12:47:10|164595|164505|164613.5|164523.5|164614.1|164524.1|164593.2|164503.2|33
1656679640000|2022-07-01 12:47:20|164614.2|164524.2|164602.9|164512.9|164614.9|164524.9|164602.9|164512.9|33
1656679650000|2022-07-01 12:47:30|164592.2|164502.2|164617.7|164527.7|164625.6|164535.6|164589.5|164499.5|34
1656679660000|2022-07-01 12:47:40|164620.7|164530.7|164626.5|164536.5|164627.4|164537.4|164618.5|164528.5|24
1656679670000|2022-07-01 12:47:50|164650.9|164560.9|164647.3|164557.3|164655.8|164565.8|164641|164551|31
1656679680000|2022-07-01 12:48:00|164645.3|164555.3|164659.8|164569.8|164659.8|164569.8|164643.5|164553.5|26
1656679690000|2022-07-01 12:48:10|164675.1|164585.1|164678.4|164588.4|164678.4|164588.4|164667.7|164577.7|31
1656679700000|2022-07-01 12:48:20|164679|164589|164679.9|164589.9|164681.8|164591.8|164679|164589|17
1656679710000|2022-07-01 12:48:30|164677.8|164587.8|164683.6|164593.6|164685.3|164595.3|164664.3|164574.3|31
1656679720000|2022-07-01 12:48:40|164682.7|164592.7|164680.1|164590.1|164684.1|164594.1|164675.6|164585.6|32
1656679730000|2022-07-01 12:48:50|164678.9|164588.9|164674.4|164584.4|164678.9|164588.9|164665.2|164575.2|31
1656679740000|2022-07-01 12:49:00|164674.8|164584.8|164668.4|164578.4|164675.5|164585.5|164662.7|164572.7|21
1656679750000|2022-07-01 12:49:10|164666.6|164576.6|164665.2|164575.2|164670.3|164580.3|164663.6|164573.6|28
1656679760000|2022-07-01 12:49:20|164665.3|164575.3|164658.8|164568.8|164665.8|164575.8|164653.2|164563.2|27
1656679770000|2022-07-01 12:49:30|164660.2|164570.2|164657.9|164567.9|164663.4|164573.4|164657.9|164567.9|27
1656679780000|2022-07-01 12:49:40|164658.7|164568.7|164655.8|164565.8|164659.1|164569.1|164655.1|164565.1|19
1656679790000|2022-07-01 12:49:50|164656.7|164566.7|164583.4|164493.4|164659.3|164569.3|164579.8|164489.8|34
1656679800000|2022-07-01 12:50:00|164578.6|164488.6|164580.7|164490.7|164582.3|164492.3|164578.6|164488.6|28
1656679810000|2022-07-01 12:50:10|164579.3|164489.3|164562.4|164472.4|164582.8|164492.8|164554.4|164464.4|33
1656679820000|2022-07-01 12:50:20|164563|164473|164577|164487|164577|164487|164561.2|164471.2|32
1656679830000|2022-07-01 12:50:30|164574.7|164484.7|164588|164498|164593.9|164503.9|164568|164478|33
1656679840000|2022-07-01 12:50:40|164589.5|164499.5|164594.5|164504.5|164604.8|164514.8|164586.6|164496.6|33
1656679850000|2022-07-01 12:50:50|164601.2|164511.2|164613.2|164523.2|164626|164536|164600.2|164510.2|37
1656679860000|2022-07-01 12:51:00|164612.8|164522.8|164650.1|164560.1|164656.2|164566.2|164608|164518|37
1656679870000|2022-07-01 12:51:10|164655.9|164565.9|164649.2|164559.2|164655.9|164565.9|164643.6|164553.6|22
1656679880000|2022-07-01 12:51:20|164649.1|164559.1|164642.5|164552.5|164650.1|164560.1|164642.2|164552.2|18
1656679890000|2022-07-01 12:51:30|164641.7|164551.7|164642.9|164552.9|164645.5|164555.5|164633.8|164543.8|23
1656679900000|2022-07-01 12:51:40|164642.2|164552.2|164649.9|164559.9|164653.7|164563.7|164636.3|164546.3|28
1656679910000|2022-07-01 12:51:50|164651.1|164561.1|164687.3|164597.3|164689.4|164599.4|164646.8|164556.8|37
1656679920000|2022-07-01 12:52:00|164686.3|164596.3|164702.9|164612.9|164705.7|164615.7|164681.5|164591.5|29
1656679930000|2022-07-01 12:52:10|164703.9|164613.9|164710.4|164620.4|164710.4|164620.4|164702.6|164612.6|34
1656679940000|2022-07-01 12:52:20|164712.4|164622.4|164707.5|164617.5|164714.6|164624.6|164702.7|164612.7|24
1656679950000|2022-07-01 12:52:30|164707.7|164617.7|164706.7|164616.7|164714.7|164624.7|164704.6|164614.6|26
1656679960000|2022-07-01 12:52:40|164709.7|164619.7|164705.5|164615.5|164710.5|164620.5|164694.9|164604.9|25
1656679970000|2022-07-01 12:52:50|164705.6|164615.6|164703.7|164613.7|164713.1|164623.1|164701.4|164611.4|24
1656679980000|2022-07-01 12:53:00|164703.1|164613.1|164587|164497|164703.1|164613.1|164580.7|164490.7|36
1656679990000|2022-07-01 12:53:10|164587.4|164497.4|164563.2|164473.2|164617.8|164527.8|164562.9|164472.9|37
1656680000000|2022-07-01 12:53:20|164564|164474|164480.7|164390.7|164565.1|164475.1|164480.7|164390.7|38
1656680010000|2022-07-01 12:53:30|164482.7|164392.7|164485.3|164395.3|164507.9|164397.3|164471.3|164364.4|38
1656680020000|2022-07-01 12:53:40|164483.1|164393.1|164496.6|164406.6|164511|164421|164483.1|164393.1|32
1656680030000|2022-07-01 12:53:50|164499.3|164409.3|164504.3|164414.3|164509.9|164419.9|164479.8|164389.8|33
1656680040000|2022-07-01 12:54:00|164503.1|164413.1|164502.7|164412.7|164513.6|164423.6|164498.6|164408.6|36
1656680050000|2022-07-01 12:54:10|164504.3|164414.3|164502.4|164412.4|164508.2|164418.2|164494|164404|35
1656680060000|2022-07-01 12:54:20|164501|164411|164510.5|164420.5|164513.1|164423.1|164496.6|164406.6|35
1656680070000|2022-07-01 12:54:30|164510.8|164420.8|164599.2|164469.2|164616.2|164526.2|164507|164417|38
1656680080000|2022-07-01 12:54:40|164574.9|164484.9|164564.3|164474.3|164595.7|164505.7|164559.3|164469.3|39
1656680090000|2022-07-01 12:54:50|164570.2|164480.2|164511.9|164421.9|164581.8|164491.8|164505.7|164415.7|34
1656680100000|2022-07-01 12:55:00|164538|164408|164581.6|164491.6|164584.9|164494.9|164538|164408|36
1656680110000|2022-07-01 12:55:10|164579.4|164489.4|164592.5|164502.5|164596.7|164506.7|164577.8|164487.8|32
1656680120000|2022-07-01 12:55:20|164594.3|164504.3|164563.7|164473.7|164600.8|164510.8|164561.8|164465|38
1656680130000|2022-07-01 12:55:30|164564.5|164474.5|164569.9|164479.9|164572.5|164482.5|164560.2|164470.2|25
1656680140000|2022-07-01 12:55:40|164570|164480|164596.6|164506.6|164610.5|164520.5|164569.4|164479.4|27
1656680150000|2022-07-01 12:55:50|164600.2|164510.2|164629.9|164539.9|164635.2|164545.2|164600.2|164510.2|35
1656680160000|2022-07-01 12:56:00|164628.8|164538.8|164634.6|164544.6|164638.9|164548.9|164626.2|164536.2|29
1656680170000|2022-07-01 12:56:10|164633.9|164543.9|164645.1|164555.1|164647.7|164557.7|164626.6|164536.6|31
1656680180000|2022-07-01 12:56:20|164634.9|164544.9|164639.8|164549.8|164645.4|164555.4|164618.2|164528.2|29
1656680190000|2022-07-01 12:56:30|164641.3|164551.3|164646.4|164556.4|164648|164558|164629.8|164539.8|33
1656680200000|2022-07-01 12:56:40|164645.3|164555.3|164671.9|164581.9|164689|164599|164637.8|164547.8|29
1656680210000|2022-07-01 12:56:50|164680.6|164590.6|164706.6|164616.6|164706.6|164616.6|164680.6|164590.6|35
1656680220000|2022-07-01 12:57:00|164705.8|164615.8|164691.3|164601.3|164710.2|164620.2|164691.3|164601.3|33
1656680230000|2022-07-01 12:57:10|164692.3|164602.3|164695.6|164605.6|164702.8|164612.8|164684.3|164594.3|28
1656680240000|2022-07-01 12:57:20|164695.2|164605.2|164704.1|164614.1|164713.2|164623.2|164690|164600|27
1656680250000|2022-07-01 12:57:30|164692.9|164602.9|164704.7|164614.7|164721.2|164631.2|164692.9|164602.9|35
1656680260000|2022-07-01 12:57:40|164706.2|164616.2|164722.5|164632.5|164722.5|164632.5|164704.5|164614.5|27
1656680270000|2022-07-01 12:57:50|164728.8|164638.8|164715.1|164625.1|164731.3|164641.3|164705.9|164615.9|33
1656680280000|2022-07-01 12:58:00|164709.4|164619.4|164715.7|164625.7|164718.4|164628.4|164702.3|164612.3|31
1656680290000|2022-07-01 12:58:10|164715.8|164625.8|164702.7|164612.7|164735.4|164645.4|164702.7|164612.7|30
1656680300000|2022-07-01 12:58:20|164702.4|164612.4|164706.1|164616.1|164719.7|164629.7|164701.9|164611.9|37
1656680310000|2022-07-01 12:58:30|164711.9|164621.9|164697.4|164607.4|164719.5|164629.5|164689.1|164599.1|33
1656680320000|2022-07-01 12:58:40|164693|164603|164701.4|164611.4|164730.3|164640.3|164689|164599|35
1656680330000|2022-07-01 12:58:50|164702.7|164612.7|164721.8|164631.8|164726.2|164636.2|164701.9|164611.9|36
1656680340000|2022-07-01 12:59:00|164718.2|164628.2|164723.2|164633.2|164728.1|164638.1|164703.9|164613.9|34
1656680350000|2022-07-01 12:59:10|164724.4|164634.4|164724.3|164634.3|164728.4|164638.4|164722.1|164632.1|25
1656680360000|2022-07-01 12:59:20|164725.4|164635.4|164726.1|164636.1|164729|164639|164723|164633|32
1656680370000|2022-07-01 12:59:30|164724.8|164634.8|164718.7|164628.7|164726.1|164636.1|164718.7|164628.7|30
1656680380000|2022-07-01 12:59:40|164721.6|164631.6|164719.8|164629.8|164722.6|164632.6|164715.6|164625.6|38
1656680390000|2022-07-01 12:59:50|164723.8|164633.8|164694.9|164604.9|164723.8|164633.8|164674.7|164584.7|40
1656680400000|2022-07-01 13:00:00|164695.3|164605.3|164646.3|164556.3|164695.3|164605.3|164645.2|164555.2|38
1656680410000|2022-07-01 13:00:10|164647.3|164557.3|164658.9|164568.9|164680.1|164590.1|164647.3|164557.3|34
1656680420000|2022-07-01 13:00:20|164658.5|164568.5|164637.4|164547.4|164658.5|164568.5|164622.1|164532.1|37
1656680430000|2022-07-01 13:00:30|164638.4|164548.4|164654.4|164564.4|164657.1|164567.1|164627.7|164537.7|35
1656680440000|2022-07-01 13:00:40|164649.7|164559.7|164634.3|164544.3|164652.9|164562.9|164632.6|164542.6|36
1656680450000|2022-07-01 13:00:50|164638.7|164548.7|164634.7|164544.7|164638.7|164548.7|164627.4|164537.4|33
1656680460000|2022-07-01 13:01:00|164635.5|164545.5|164653.5|164563.5|164653.5|164563.5|164635.5|164545.5|30
1656680470000|2022-07-01 13:01:10|164651.2|164561.2|164633.4|164543.4|164651.2|164561.2|164630.8|164540.8|31
1656680480000|2022-07-01 13:01:20|164629.9|164539.9|164632.3|164542.3|164637.9|164547.9|164629.9|164539.9|28
1656680490000|2022-07-01 13:01:30|164635.7|164545.7|164630.5|164540.5|164650.3|164560.3|164622.8|164532.8|28
1656680500000|2022-07-01 13:01:40|164629.5|164539.5|164636.9|164546.9|164644.4|164554.4|164627.3|164537.3|30
1656680510000|2022-07-01 13:01:50|164636.4|164546.4|164627.9|164537.9|164636.4|164546.4|164625.2|164535.2|26
1656680520000|2022-07-01 13:02:00|164627.6|164537.6|164628.9|164538.9|164634.9|164544.9|164627.6|164537.6|26
1656680530000|2022-07-01 13:02:10|164627.9|164537.9|164633.2|164543.2|164633.2|164543.2|164627.9|164537.9|26
1656680540000|2022-07-01 13:02:20|164633.5|164543.5|164637.9|164547.9|164649.6|164559.6|164625.2|164535.2|27
1656680550000|2022-07-01 13:02:30|164639.4|164549.4|164643.2|164553.2|164643.2|164553.2|164635.1|164545.1|26
1656680560000|2022-07-01 13:02:40|164640.4|164550.4|164638.2|164548.2|164642.8|164552.8|164637.2|164547.2|28
1656680570000|2022-07-01 13:02:50|164636.3|164546.3|164820.9|164730.9|164820.9|164730.9|164636.3|164546.3|33
1656680580000|2022-07-01 13:03:00|164816.3|164726.3|164881.4|164791.4|164885.2|164795.2|164816.3|164726.3|37
1656680590000|2022-07-01 13:03:10|164877.3|164787.3|164962.3|164872.3|164967.5|164877.5|164847.4|164757.4|31
1656680600000|2022-07-01 13:03:20|164965.3|164875.3|164976.9|164886.9|164983.7|164893.7|164965.3|164852.7|35
1656680610000|2022-07-01 13:03:30|164980.5|164890.5|164779.3|164689.3|164980.9|164890.9|164759.5|164654|36
1656680620000|2022-07-01 13:03:40|164775.1|164685.1|164808.6|164718.6|164811.6|164721.6|164771.4|164681.4|36
1656680630000|2022-07-01 13:03:50|164811|164721|164828|164738|164828|164738|164806|164716|29
1656680640000|2022-07-01 13:04:00|164822.2|164732.2|164914.2|164824.2|164919.9|164829.9|164819.9|164729.9|31
1656680650000|2022-07-01 13:04:10|164912.4|164822.4|164912.1|164822.1|164918.4|164828.4|164912.1|164822.1|33
1656680660000|2022-07-01 13:04:20|164911.2|164821.2|164908.7|164818.7|164933|164827.5|164902.4|164801|28
1656680670000|2022-07-01 13:04:30|164912.3|164822.3|164912.5|164822.5|164919.6|164829.6|164910.5|164820.5|25
1656680680000|2022-07-01 13:04:40|164911.6|164821.6|164922.5|164832.5|164930|164840|164907.5|164817.5|28
1656680690000|2022-07-01 13:04:50|164923.5|164833.5|164911|164821|164927.6|164837.6|164889.8|164799.8|34
1656680700000|2022-07-01 13:05:00|164921.4|164831.4|164920.6|164830.6|164943|164853|164909.8|164819.8|38
1656680710000|2022-07-01 13:05:10|164921.8|164831.8|164930.1|164840.1|164936.8|164846.8|164906.7|164816.7|34
1656680720000|2022-07-01 13:05:20|164976|164886|164974.2|164884.2|164983.9|164893.9|164969.3|164879.3|31
1656680730000|2022-07-01 13:05:30|164972.1|164882.1|165015.7|164925.7|165022.2|164932.2|164945.6|164855.6|40
1656680740000|2022-07-01 13:05:40|165013.8|164923.8|164896.1|164806.1|165020.7|164930.7|164888.9|164798.9|31
1656680750000|2022-07-01 13:05:50|164893.6|164803.6|164851.3|164721.3|164895.8|164805.8|164822|164721.3|38
1656680760000|2022-07-01 13:06:00|164826.2|164736.2|164852.3|164762.3|164861.1|164771.1|164824.8|164734.8|40
1656680770000|2022-07-01 13:06:10|164851.6|164761.6|164834.5|164744.5|164859.8|164769.8|164830.4|164740.4|33
1656680780000|2022-07-01 13:06:20|164838.6|164748.6|164846.2|164756.2|164852.8|164762.8|164821.5|164713.3|39
1656680790000|2022-07-01 13:06:30|164846.6|164756.6|164846.1|164756.1|164852.2|164762.2|164816.3|164726.3|39
1656680800000|2022-07-01 13:06:40|164846|164756|164851.6|164761.6|164859|164769|164819.9|164729.9|37
1656680810000|2022-07-01 13:06:50|164841.7|164751.7|164855.9|164765.9|164871.6|164781.6|164841.7|164751.7|39
1656680820000|2022-07-01 13:07:00|164854.5|164764.5|164822.8|164732.8|164854.5|164764.5|164819.6|164729.6|34
1656680830000|2022-07-01 13:07:10|164821.9|164731.9|164825|164735|164829.7|164739.7|164817.8|164727.8|22
1656680840000|2022-07-01 13:07:20|164827.9|164737.9|164831.9|164741.9|164837.2|164747.2|164824.1|164734.1|28
1656680850000|2022-07-01 13:07:30|164831.6|164741.6|164833.9|164743.9|164834.1|164744.1|164821|164731|33
1656680860000|2022-07-01 13:07:40|164831.8|164741.8|164833.4|164743.4|164834.6|164744.6|164827|164737|27
1656680870000|2022-07-01 13:07:50|164834|164744|164877.8|164787.8|164905|164815|164833.3|164743.3|31
1656680880000|2022-07-01 13:08:00|164877.2|164787.2|164878.5|164788.5|164884.5|164794.5|164871.9|164781.9|38
1656680890000|2022-07-01 13:08:10|164891.3|164801.3|164910.8|164820.8|164913.5|164823.5|164880.8|164790.8|39
1656680900000|2022-07-01 13:08:20|164912.1|164822.1|164913.4|164823.4|164917.6|164827.6|164898.4|164808.4|32
1656680910000|2022-07-01 13:08:30|164912.8|164822.8|164924.9|164834.9|164929.6|164839.6|164912.8|164822.8|38
1656680920000|2022-07-01 13:08:40|164925.9|164835.9|164904.8|164814.8|164936.1|164846.1|164902.9|164812.9|38
1656680930000|2022-07-01 13:08:50|164906.4|164816.4|164906.7|164816.7|164910.5|164820.5|164902.8|164812.8|36
1656680940000|2022-07-01 13:09:00|164906.8|164816.8|164903.3|164813.3|164908.1|164818.1|164901.1|164811.1|37
1656680950000|2022-07-01 13:09:10|164902.1|164812.1|164906.1|164816.1|164907.8|164817.8|164897.3|164807.3|32
1656680960000|2022-07-01 13:09:20|164906.2|164816.2|164862.3|164772.3|164908.4|164818.4|164840.7|164750.7|33
1656680970000|2022-07-01 13:09:30|164863.4|164773.4|164851|164761|164863.4|164773.4|164841.1|164751.1|31
1656680980000|2022-07-01 13:09:40|164850|164760|164840.2|164750.2|164856|164766|164812.4|164722.4|29
1656680990000|2022-07-01 13:09:50|164839.3|164749.3|164793.2|164703.2|164839.3|164749.3|164793.2|164703.2|39
1656681000000|2022-07-01 13:10:00|164794.2|164704.2|164772|164682|164797.1|164707.1|164772|164682|31
1656681010000|2022-07-01 13:10:10|164760.1|164670.1|164735.3|164645.3|164761.9|164671.9|164733|164643|38
1656681020000|2022-07-01 13:10:20|164736.4|164646.4|164749.4|164659.4|164753.5|164663.5|164714.2|164624.2|37
1656681030000|2022-07-01 13:10:30|164749|164659|164770.6|164680.6|164770.6|164680.6|164714.1|164624.1|36
1656681040000|2022-07-01 13:10:40|164769|164679|164777.3|164687.3|164777.5|164687.5|164767.2|164677.2|33
1656681050000|2022-07-01 13:10:50|164760.4|164670.4|164727.3|164637.3|164760.4|164670.4|164725.8|164635.8|37
1656681060000|2022-07-01 13:11:00|164728.9|164638.9|164766.5|164676.5|164769|164679|164728.1|164638.1|33
1656681070000|2022-07-01 13:11:10|164769.7|164679.7|164794.3|164704.3|164797.3|164707.3|164767.3|164677.3|34
1656681080000|2022-07-01 13:11:20|164794.7|164704.7|164790.6|164700.6|164827|164737|164789|164699|36
1656681090000|2022-07-01 13:11:30|164792.5|164702.5|164799.5|164709.5|164832.3|164742.3|164792.2|164702.2|37
1656681100000|2022-07-01 13:11:40|164801|164711|164801.1|164711.1|164812.2|164722.2|164781.4|164691.4|38
1656681110000|2022-07-01 13:11:50|164803.9|164713.9|164802.8|164712.8|164813.9|164723.9|164800.9|164710.9|37
1656681120000|2022-07-01 13:12:00|164806.3|164716.3|164797.1|164707.1|164813.5|164723.5|164797.1|164707.1|37
1656681130000|2022-07-01 13:12:10|164799.8|164709.8|164816.8|164726.8|164820.5|164730.5|164798.7|164708.7|37
1656681140000|2022-07-01 13:12:20|164815.2|164725.2|164812.8|164722.8|164818.4|164728.4|164808.3|164718.3|37
1656681150000|2022-07-01 13:12:30|164811.8|164721.8|164815|164725|164815|164725|164795.6|164705.6|39
1656681160000|2022-07-01 13:12:40|164815.5|164725.5|164796.7|164706.7|164816.7|164726.7|164783.3|164693.3|32
1656681170000|2022-07-01 13:12:50|164793.2|164703.2|164793.7|164703.7|164804.8|164714.8|164779.6|164689.6|31
1656681180000|2022-07-01 13:13:00|164793.9|164703.9|164793.4|164703.4|164797.4|164707.4|164777.1|164687.1|29
1656681190000|2022-07-01 13:13:10|164791.3|164701.3|164801.2|164711.2|164801.2|164711.2|164777.3|164687.3|26
1656681200000|2022-07-01 13:13:20|164782.6|164692.6|164794.6|164704.6|164794.6|164704.6|164776.9|164686.9|32
1656681210000|2022-07-01 13:13:30|164793.7|164703.7|164778.8|164688.8|164796.3|164706.3|164774.2|164684.2|37
1656681220000|2022-07-01 13:13:40|164777.9|164687.9|164841.6|164751.6|164848.7|164758.7|164775.6|164685.6|35
1656681230000|2022-07-01 13:13:50|164839.7|164749.7|164881.1|164791.1|164882.1|164792.1|164839.7|164749.7|25
1656681240000|2022-07-01 13:14:00|164880.6|164790.6|164820.2|164730.2|164884.6|164794.6|164813.8|164723.8|22
1656681250000|2022-07-01 13:14:10|164816.3|164726.3|164799.4|164709.4|164816.7|164726.7|164791.5|164701.5|39
1656681260000|2022-07-01 13:14:20|164801.6|164711.6|164799.3|164709.3|164805.3|164715.3|164796.4|164706.4|27
1656681270000|2022-07-01 13:14:30|164798.4|164708.4|164795.7|164705.7|164800.7|164710.7|164794.6|164704.6|20
1656681280000|2022-07-01 13:14:40|164797.5|164707.5|164808.2|164718.2|164809.1|164719.1|164796.2|164706.2|25
1656681290000|2022-07-01 13:14:50|164805.5|164715.5|164813.9|164723.9|164817.9|164727.9|164802.8|164712.8|30
1656681300000|2022-07-01 13:15:00|164814|164724|164819.6|164729.6|164822|164732|164814|164724|24
1656681310000|2022-07-01 13:15:10|164819.1|164729.1|164817.4|164727.4|164822.9|164732.9|164817.1|164727.1|19
1656681320000|2022-07-01 13:15:20|164817.2|164727.2|164820|164730|164830.4|164740.4|164813.2|164723.2|25
1656681330000|2022-07-01 13:15:30|164812.5|164722.5|164820.3|164730.3|164825.5|164735.5|164812.5|164722.5|15
1656681340000|2022-07-01 13:15:40|164820.2|164730.2|164822.5|164732.5|164828.2|164738.2|164820.2|164730.2|21
1656681350000|2022-07-01 13:15:50|164818.5|164728.5|164826.2|164736.2|164826.8|164736.8|164818.5|164728.5|25
1656681360000|2022-07-01 13:16:00|164817.9|164727.9|164822.6|164732.6|164825.1|164735.1|164817.2|164727.2|27
1656681370000|2022-07-01 13:16:10|164825.5|164735.5|164829.6|164739.6|164833.5|164743.5|164819.3|164729.3|33
1656681380000|2022-07-01 13:16:20|164832.2|164742.2|164830.8|164740.8|164837.1|164747.1|164824.3|164734.3|38
1656681390000|2022-07-01 13:16:30|164835.3|164745.3|164867.8|164777.8|164876.4|164786.4|164829.3|164739.3|36
1656681400000|2022-07-01 13:16:40|164869.9|164779.9|164907.7|164817.7|164911|164821|164858|164768|24
1656681410000|2022-07-01 13:16:50|164906.6|164816.6|164906|164816|164911.5|164821.5|164904.2|164814.2|25
1656681420000|2022-07-01 13:17:00|164899.6|164809.6|164848.4|164758.4|164899.6|164809.6|164846.2|164756.2|40
1656681430000|2022-07-01 13:17:10|164847.4|164757.4|164883.4|164793.4|164887.7|164797.7|164847.4|164757.4|32
1656681440000|2022-07-01 13:17:20|164885.2|164795.2|164893.5|164803.5|164896.2|164806.2|164885.2|164795.2|29
1656681450000|2022-07-01 13:17:30|164887.3|164797.3|164869.5|164779.5|164887.3|164797.3|164863.7|164773.7|31
1656681460000|2022-07-01 13:17:40|164868.1|164778.1|164888.8|164798.8|164897.9|164807.9|164868.1|164778.1|34
1656681470000|2022-07-01 13:17:50|164893.7|164803.7|164889.6|164799.6|164900|164810|164882.1|164792.1|37
1656681480000|2022-07-01 13:18:00|164889.2|164799.2|164884.2|164794.2|164890.3|164800.3|164881.1|164791.1|37
1656681490000|2022-07-01 13:18:10|164884.9|164794.9|164877.5|164787.5|164896.1|164806.1|164877.5|164787.5|36
1656681500000|2022-07-01 13:18:20|164878.3|164788.3|164911.8|164821.8|164984.8|164894.8|164878.3|164788.3|38
1656681510000|2022-07-01 13:18:30|164913.4|164823.4|164897.2|164807.2|164913.4|164823.4|164895.5|164805.5|31
1656681520000|2022-07-01 13:18:40|164901.4|164811.4|164903.4|164813.4|164905.2|164815.2|164900|164810|28
1656681530000|2022-07-01 13:18:50|164902.5|164812.5|164888.5|164798.5|164903.3|164813.3|164885.7|164795.7|30
1656681540000|2022-07-01 13:19:00|164888|164798|164849.9|164759.9|164893.1|164803.1|164849.5|164759.5|35
1656681550000|2022-07-01 13:19:10|164849.2|164759.2|164845.2|164755.2|164853.3|164763.3|164839.2|164749.2|30
1656681560000|2022-07-01 13:19:20|164836.1|164746.1|164851.6|164761.6|164852.5|164762.5|164829.4|164739.4|38
1656681570000|2022-07-01 13:19:30|164852.2|164762.2|164817.5|164727.5|164855.8|164765.8|164817.5|164727.5|36
1656681580000|2022-07-01 13:19:40|164817.6|164727.6|164789.6|164699.6|164817.9|164727.9|164782|164692|33
1656681590000|2022-07-01 13:19:50|164788.6|164698.6|164795.6|164705.6|164797.7|164707.7|164788.6|164698.6|31
1656681600000|2022-07-01 13:20:00|164797.3|164707.3|164779.8|164689.8|164800.5|164710.5|164778.7|164688.7|34
1656681610000|2022-07-01 13:20:10|164780.5|164690.5|164785.1|164695.1|164785.1|164695.1|164778.2|164688.2|35
1656681620000|2022-07-01 13:20:20|164784.2|164694.2|164757.6|164667.6|164784.6|164694.6|164757.3|164667.3|37
1656681630000|2022-07-01 13:20:30|164779.8|164689.8|164758.5|164668.5|164788.8|164698.8|164758.5|164668.5|40
1656681640000|2022-07-01 13:20:40|164768.4|164678.4|164771.6|164681.6|164780.4|164690.4|164766.5|164676.5|32
1656681650000|2022-07-01 13:20:50|164771.7|164681.7|164773.8|164683.8|164778.7|164688.7|164768.9|164678.9|32
1656681660000|2022-07-01 13:21:00|164773.6|164683.6|164780.2|164690.2|164783.9|164693.9|164773.6|164683.6|35
1656681670000|2022-07-01 13:21:10|164776.3|164686.3|164765.7|164675.7|164776.3|164686.3|164761.7|164671.7|34
1656681680000|2022-07-01 13:21:20|164765.6|164675.6|164763.4|164673.4|164768.2|164678.2|164761.4|164671.4|33
1656681690000|2022-07-01 13:21:30|164762.5|164672.5|164751.4|164661.4|164762.5|164672.5|164749.3|164659.3|34
1656681700000|2022-07-01 13:21:40|164752.9|164662.9|164714.4|164624.4|164756.5|164666.5|164714.3|164624.3|36
1656681710000|2022-07-01 13:21:50|164717.7|164627.7|164719.2|164629.2|164720.1|164630.1|164713.7|164623.7|31
1656681720000|2022-07-01 13:22:00|164719.5|164629.5|164670.7|164580.7|164720.4|164630.4|164670.7|164580.7|31
1656681730000|2022-07-01 13:22:10|164672.4|164582.4|164677.3|164587.3|164679.7|164589.7|164672.4|164582.4|21
1656681740000|2022-07-01 13:22:20|164675.3|164585.3|164680|164590|164680|164590|164674.8|164584.8|19
1656681750000|2022-07-01 13:22:30|164678.6|164588.6|164681.6|164591.6|164686.6|164596.6|164678.6|164588.6|16
1656681760000|2022-07-01 13:22:40|164682.7|164592.7|164672|164582|164685.4|164595.4|164672|164582|22
1656681770000|2022-07-01 13:22:50|164673.5|164583.5|164629|164539|164675.5|164585.5|164629|164539|25
1656681780000|2022-07-01 13:23:00|164629.4|164539.4|164634.1|164544.1|164641.5|164551.5|164629.4|164539.4|26
1656681790000|2022-07-01 13:23:10|164635.2|164545.2|164630.1|164540.1|164638.2|164548.2|164620.9|164530.9|27
1656681800000|2022-07-01 13:23:20|164631.8|164541.8|164639.3|164549.3|164641.3|164551.3|164621.9|164531.9|29
1656681810000|2022-07-01 13:23:30|164638.8|164548.8|164626|164536|164643.6|164553.6|164626|164536|26
1656681820000|2022-07-01 13:23:40|164626.9|164536.9|164633.9|164543.9|164636.6|164546.6|164626.9|164536.9|27
1656681830000|2022-07-01 13:23:50|164631.6|164541.6|164633.3|164543.3|164642.6|164552.6|164630.8|164540.8|26
1656681840000|2022-07-01 13:24:00|164633|164543|164626.4|164536.4|164652.5|164562.5|164621.9|164531.9|33
1656681850000|2022-07-01 13:24:10|164621.8|164531.8|164570.7|164480.7|164624.7|164534.7|164561.1|164471.1|33
1656681860000|2022-07-01 13:24:20|164567.9|164477.9|164561.3|164471.3|164569.3|164479.3|164558.4|164468.4|32
1656681870000|2022-07-01 13:24:30|164560.4|164470.4|164571.6|164481.6|164571.6|164481.6|164560.4|164470.4|29
1656681880000|2022-07-01 13:24:40|164570.7|164480.7|164582.1|164492.1|164583.8|164493.8|164570.7|164480.7|32
1656681890000|2022-07-01 13:24:50|164581.3|164491.3|164569|164479|164593|164503|164567.7|164477.7|38
1656681900000|2022-07-01 13:25:00|164563.7|164473.7|164574.8|164484.8|164581.1|164491.1|164563.7|164473.7|35
1656681910000|2022-07-01 13:25:10|164573.3|164483.3|164578.4|164488.4|164582.4|164492.4|164573.3|164483.3|35
1656681920000|2022-07-01 13:25:20|164578.3|164488.3|164583.3|164493.3|164595.7|164505.7|164572.5|164482.5|36
1656681930000|2022-07-01 13:25:30|164585.3|164495.3|164579.7|164489.7|164590|164500|164579.6|164489.6|29
1656681940000|2022-07-01 13:25:40|164579.8|164489.8|164583|164493|164587|164497|164579.8|164489.8|23
1656681950000|2022-07-01 13:25:50|164582.3|164492.3|164601.4|164511.4|164603.9|164513.9|164582.3|164492.3|32
1656681960000|2022-07-01 13:26:00|164569.4|164479.4|164568.7|164478.7|164569.4|164479.4|164555.4|164465.4|25
1656681970000|2022-07-01 13:26:10|164568.5|164478.5|164571.3|164481.3|164577.1|164487.1|164567.3|164477.3|28
1656681980000|2022-07-01 13:26:20|164571.4|164481.4|164574|164484|164574|164484|164570.1|164480.1|17
1656681990000|2022-07-01 13:26:30|164573.7|164483.7|164567.9|164477.9|164573.7|164483.7|164567.8|164477.8|17
1656682000000|2022-07-01 13:26:40|164568|164478|164598.8|164508.8|164602.1|164512.1|164567.9|164477.9|33
1656682010000|2022-07-01 13:26:50|164598.3|164508.3|164590.9|164500.9|164600.8|164510.8|164588.9|164498.9|25
1656682020000|2022-07-01 13:27:00|164592.9|164502.9|164594.8|164504.8|164594.8|164504.8|164590.8|164500.8|11
1656682030000|2022-07-01 13:27:10|164594.4|164504.4|164593.1|164503.1|164594.4|164504.4|164591.4|164501.4|14
1656682040000|2022-07-01 13:27:20|164594|164504|164592.2|164502.2|164594.8|164504.8|164592.2|164502.2|12
1656682050000|2022-07-01 13:27:30|164596.6|164506.6|164592.2|164502.2|164596.9|164506.9|164574.7|164484.7|27
1656682060000|2022-07-01 13:27:40|164590.9|164500.9|164629.6|164539.6|164629.6|164539.6|164590.9|164500.9|12
1656682070000|2022-07-01 13:27:50|164625.5|164535.5|164646|164556|164646|164556|164611.3|164521.3|34
1656682080000|2022-07-01 13:28:00|164646.2|164556.2|164638.8|164548.8|164652.9|164562.9|164632.8|164542.8|36
1656682090000|2022-07-01 13:28:10|164638.6|164548.6|164644.9|164554.9|164649.2|164559.2|164637.7|164547.7|28
1656682100000|2022-07-01 13:28:20|164645.2|164555.2|164658.5|164568.5|164659.7|164569.7|164641.4|164551.4|32
1656682110000|2022-07-01 13:28:30|164658.2|164568.2|164668.8|164578.8|164683|164593|164658.2|164568.2|25
1656682120000|2022-07-01 13:28:40|164669.9|164579.9|164613.2|164523.2|164669.9|164579.9|164612.6|164522.6|32
1656682130000|2022-07-01 13:28:50|164615.1|164525.1|164628.4|164538.4|164628.4|164538.4|164613.4|164523.4|25
1656682140000|2022-07-01 13:29:00|164627|164537|164630.7|164540.7|164632.2|164542.2|164626.1|164536.1|18
1656682150000|2022-07-01 13:29:10|164632.1|164542.1|164652.6|164562.6|164658.3|164568.3|164631|164541|28
1656682160000|2022-07-01 13:29:20|164651.9|164561.9|164644.4|164554.4|164651.9|164561.9|164640|164550|22
1656682170000|2022-07-01 13:29:30|164644.5|164554.5|164643.8|164553.8|164644.5|164554.5|164643.4|164553.4|12
1656682180000|2022-07-01 13:29:40|164643.7|164553.7|164679.4|164589.4|164679.4|164589.4|164643.7|164553.7|26
1656682190000|2022-07-01 13:29:50|164680.5|164590.5|164691.3|164601.3|164693.1|164603.1|164666.7|164576.7|35
1656682200000|2022-07-01 13:30:00|164684|164594|164626.2|164536.2|164690|164600|164626.2|164536.2|35
1656682210000|2022-07-01 13:30:10|164626.8|164536.8|164589.3|164499.3|164626.8|164536.8|164568|164478|34
1656682220000|2022-07-01 13:30:20|164589.2|164499.2|164611.4|164521.4|164611.4|164521.4|164585.2|164495.2|31
1656682230000|2022-07-01 13:30:30|164613.3|164523.3|164597.4|164507.4|164613.3|164523.3|164596.5|164506.5|28
1656682240000|2022-07-01 13:30:40|164598.1|164508.1|164603.5|164513.5|164630.6|164540.6|164598.1|164508.1|35
1656682250000|2022-07-01 13:30:50|164603.8|164513.8|164591.1|164501.1|164603.8|164513.8|164588.9|164498.9|28
1656682260000|2022-07-01 13:31:00|164596.3|164506.3|164594.9|164504.9|164596.3|164506.3|164593.1|164503.1|29
1656682270000|2022-07-01 13:31:10|164596.4|164506.4|164591.6|164501.6|164596.8|164506.8|164582.4|164492.4|32
1656682280000|2022-07-01 13:31:20|164591|164501|164587.3|164497.3|164591.7|164501.7|164584.8|164494.8|26
1656682290000|2022-07-01 13:31:30|164582.7|164492.7|164518|164428|164587.8|164497.8|164517.2|164427.2|33
1656682300000|2022-07-01 13:31:40|164514.3|164424.3|164524.9|164434.9|164524.9|164434.9|164512.9|164422.9|29
1656682310000|2022-07-01 13:31:50|164524.6|164434.6|164533|164443|164535.1|164445.1|164524.6|164434.6|29
1656682320000|2022-07-01 13:32:00|164535.3|164445.3|164553.1|164463.1|164557.1|164467.1|164528.6|164438.6|39
1656682330000|2022-07-01 13:32:10|164551.1|164461.1|164556.2|164466.2|164558.8|164468.8|164547.2|164457.2|37
1656682340000|2022-07-01 13:32:20|164556.6|164466.6|164545.1|164455.1|164570.4|164480.4|164545.1|164455.1|28
1656682350000|2022-07-01 13:32:30|164548.2|164458.2|164571.5|164481.5|164572.9|164482.9|164541|164451|29
1656682360000|2022-07-01 13:32:40|164570.2|164480.2|164566.6|164476.6|164570.5|164480.5|164564.8|164474.8|25
1656682370000|2022-07-01 13:32:50|164566.4|164476.4|164466.6|164376.6|164566.4|164476.4|164464|164374|40
1656682380000|2022-07-01 13:33:00|164469.8|164379.8|164472.7|164382.7|164481.9|164391.9|164464.1|164374.1|39
1656682390000|2022-07-01 13:33:10|164468.6|164378.6|164449.8|164359.8|164477.2|164387.2|164449.3|164359.3|29
1656682400000|2022-07-01 13:33:20|164449.1|164359.1|164430.7|164340.7|164449.1|164359.1|164423.4|164333.4|36
1656682410000|2022-07-01 13:33:30|164424.4|164334.4|164406.5|164316.5|164428.2|164338.2|164395|164305|39
1656682420000|2022-07-01 13:33:40|164406.8|164316.8|164384.2|164294.2|164408.6|164318.6|164379.3|164289.3|29
1656682430000|2022-07-01 13:33:50|164390.1|164300.1|164429.7|164339.7|164429.7|164339.7|164386.9|164296.9|36
1656682440000|2022-07-01 13:34:00|164433.9|164343.9|164418.8|164328.8|164434.8|164344.8|164410.6|164320.6|35
1656682450000|2022-07-01 13:34:10|164420.4|164330.4|164441|164351|164441|164351|164415.1|164325.1|33
1656682460000|2022-07-01 13:34:20|164440.4|164350.4|164435.2|164345.2|164440.6|164350.6|164416.6|164326.6|32
1656682470000|2022-07-01 13:34:30|164435.9|164345.9|164425.8|164335.8|164439.8|164349.8|164425.8|164335.8|31
1656682480000|2022-07-01 13:34:40|164424.5|164334.5|164400.1|164310.1|164426.2|164336.2|164400.1|164310.1|34
1656682490000|2022-07-01 13:34:50|164393.5|164303.5|164420.9|164330.9|164420.9|164330.9|164381.2|164291.2|34
1656682500000|2022-07-01 13:35:00|164427.9|164337.9|164442.9|164352.9|164443.8|164353.8|164421.7|164331.7|34
1656682510000|2022-07-01 13:35:10|164441.6|164351.6|164445.5|164355.5|164446.6|164356.6|164434.9|164344.9|36
1656682520000|2022-07-01 13:35:20|164446.3|164356.3|164449.5|164359.5|164453.6|164363.6|164445.8|164355.8|28
1656682530000|2022-07-01 13:35:30|164454.1|164364.1|164489.9|164399.9|164493.1|164403.1|164454.1|164364.1|30
1656682540000|2022-07-01 13:35:40|164489.8|164399.8|164485.2|164395.2|164492.2|164402.2|164480.3|164390.3|24
1656682550000|2022-07-01 13:35:50|164482.6|164392.6|164494.3|164404.3|164498.7|164408.7|164482|164392|31
1656682560000|2022-07-01 13:36:00|164496.9|164406.9|164511.9|164421.9|164511.9|164421.9|164496.9|164406.9|35
1656682570000|2022-07-01 13:36:10|164512.3|164422.3|164504.5|164414.5|164513.8|164423.8|164500.3|164410.3|33
1656682580000|2022-07-01 13:36:20|164503.7|164413.7|164508.3|164418.3|164508.5|164418.5|164500.2|164410.2|29
1656682590000|2022-07-01 13:36:30|164503.6|164413.6|164488.5|164398.5|164508.2|164418.2|164480.8|164390.8|28
1656682600000|2022-07-01 13:36:40|164483.3|164393.3|164472.9|164382.9|164483.3|164393.3|164466.5|164376.5|28
1656682610000|2022-07-01 13:36:50|164474.7|164384.7|164468.9|164378.9|164477.4|164387.4|164468.9|164378.9|25
1656682620000|2022-07-01 13:37:00|164471.4|164381.4|164427.8|164337.8|164475|164385|164427.8|164337.8|33
1656682630000|2022-07-01 13:37:10|164433.8|164343.8|164404|164314|164435.9|164345.9|164396.5|164306.5|39
1656682640000|2022-07-01 13:37:20|164411.6|164321.6|164395.1|164305.1|164415.8|164325.8|164394.1|164304.1|30
1656682650000|2022-07-01 13:37:30|164394.6|164304.6|164410.1|164320.1|164410.9|164320.9|164394.1|164304.1|32
1656682660000|2022-07-01 13:37:40|164410.6|164320.6|164437.6|164347.6|164442.2|164352.2|164405.8|164315.8|29
1656682670000|2022-07-01 13:37:50|164431.5|164341.5|164406.8|164316.8|164432|164342|164406.8|164316.8|38
1656682680000|2022-07-01 13:38:00|164408.3|164318.3|164415.2|164325.2|164415.2|164325.2|164376.6|164286.6|33
1656682690000|2022-07-01 13:38:10|164416|164326|164447.2|164357.2|164458.6|164368.6|164416|164326|36
1656682700000|2022-07-01 13:38:20|164450.1|164360.1|164447.1|164357.1|164460|164370|164435.8|164345.8|40
1656682710000|2022-07-01 13:38:30|164446.8|164356.8|164459.2|164369.2|164461.4|164371.4|164446.2|164356.2|28
1656682720000|2022-07-01 13:38:40|164459.3|164369.3|164455.9|164365.9|164459.3|164369.3|164453.2|164363.2|15
1656682730000|2022-07-01 13:38:50|164455.7|164365.7|164445.5|164355.5|164456.1|164366.1|164441.2|164351.2|32
1656682740000|2022-07-01 13:39:00|164446.1|164356.1|164458.9|164368.9|164464.4|164374.4|164445.6|164355.6|39
1656682750000|2022-07-01 13:39:10|164459|164369|164435.9|164345.9|164459.8|164369.8|164418|164328|34
1656682760000|2022-07-01 13:39:20|164435.5|164345.5|164464.3|164374.3|164466.4|164376.4|164429.7|164339.7|27
1656682770000|2022-07-01 13:39:30|164464|164374|164469|164379|164470.6|164380.6|164449.5|164359.5|30
1656682780000|2022-07-01 13:39:40|164467.3|164377.3|164503.2|164413.2|164508.1|164418.1|164458.4|164368.4|35
1656682790000|2022-07-01 13:39:50|164505.4|164415.4|164478.7|164388.7|164508.4|164418.4|164470.3|164380.3|36
1656682800000|2022-07-01 13:40:00|164475.2|164385.2|164487.2|164397.2|164494.6|164404.6|164475.2|164385.2|39
1656682810000|2022-07-01 13:40:10|164487.5|164397.5|164478.2|164388.2|164489.7|164399.7|164478.2|164388.2|36
1656682820000|2022-07-01 13:40:20|164476.3|164386.3|164460.6|164370.6|164477|164387|164443.3|164353.3|39
1656682830000|2022-07-01 13:40:30|164462|164372|164493|164403|164493.6|164403.6|164462|164372|38
1656682840000|2022-07-01 13:40:40|164492.2|164402.2|164516.5|164426.5|164525.4|164435.4|164489.4|164399.4|38
1656682850000|2022-07-01 13:40:50|164523.5|164433.5|164525.9|164435.9|164531|164441|164517.8|164427.8|37
1656682860000|2022-07-01 13:41:00|164512|164422|164511.5|164421.5|164525.4|164435.4|164509.3|164419.3|38
1656682870000|2022-07-01 13:41:10|164513.2|164423.2|164522.1|164432.1|164522.5|164432.5|164508.9|164418.9|37
1656682880000|2022-07-01 13:41:20|164522.5|164432.5|164521.1|164431.1|164523.8|164433.8|164517.9|164427.9|34
1656682890000|2022-07-01 13:41:30|164522.3|164432.3|164523.3|164433.3|164526.6|164436.6|164518.9|164428.9|37
1656682900000|2022-07-01 13:41:40|164523|164433|164520.1|164430.1|164523|164433|164515.1|164425.1|37
1656682910000|2022-07-01 13:41:50|164522.2|164432.2|164520.2|164430.2|164525.3|164435.3|164516.3|164426.3|32
1656682920000|2022-07-01 13:42:00|164521.8|164431.8|164516.1|164426.1|164523.4|164433.4|164515.7|164425.7|36
1656682930000|2022-07-01 13:42:10|164516.5|164426.5|164509.9|164419.9|164518.7|164428.7|164509.3|164419.3|35
1656682940000|2022-07-01 13:42:20|164510.4|164420.4|164511.4|164421.4|164518.4|164428.4|164507.2|164417.2|37
1656682950000|2022-07-01 13:42:30|164506|164416|164513.4|164423.4|164516.6|164426.6|164503.9|164413.9|35
1656682960000|2022-07-01 13:42:40|164519.4|164429.4|164538.5|164448.5|164539.1|164449.1|164516.3|164426.3|39
1656682970000|2022-07-01 13:42:50|164539.5|164449.5|164538.9|164448.9|164547.1|164457.1|164534.5|164444.5|37
1656682980000|2022-07-01 13:43:00|164538.4|164448.4|164516.8|164426.8|164541.2|164451.2|164514.5|164424.5|39
1656682990000|2022-07-01 13:43:10|164514.1|164424.1|164516.3|164426.3|164521.9|164431.9|164504.8|164414.8|38
1656683000000|2022-07-01 13:43:20|164518.1|164428.1|164526.8|164436.8|164526.8|164436.8|164516.6|164426.6|37
1656683010000|2022-07-01 13:43:30|164523|164433|164523.8|164433.8|164529.8|164439.8|164520|164430|34
1656683020000|2022-07-01 13:43:40|164523.5|164433.5|164516.4|164426.4|164525.6|164435.6|164512.6|164422.6|37
1656683030000|2022-07-01 13:43:50|164516.5|164426.5|164512.7|164422.7|164518.6|164428.6|164510.4|164420.4|33
1656683040000|2022-07-01 13:44:00|164514.2|164424.2|164516.9|164426.9|164522.5|164432.5|164514.2|164424.2|33
1656683050000|2022-07-01 13:44:10|164518|164428|164515.5|164425.5|164521.9|164431.9|164515.5|164425.5|31
1656683060000|2022-07-01 13:44:20|164515.4|164425.4|164522.2|164432.2|164526.7|164436.7|164515.4|164425.4|34
1656683070000|2022-07-01 13:44:30|164523.8|164433.8|164518.5|164428.5|164525|164435|164515.2|164425.2|34
1656683080000|2022-07-01 13:44:40|164517.9|164427.9|164523.5|164433.5|164530.9|164440.9|164509|164419|34
1656683090000|2022-07-01 13:44:50|164521.8|164431.8|164523.6|164433.6|164543.2|164441.4|164514.1|164413.2|33
1656683100000|2022-07-01 13:45:00|164526.5|164436.5|164517.8|164427.8|164531.6|164441.6|164516.5|164426.5|34
1656683110000|2022-07-01 13:45:10|164520.4|164430.4|164520.9|164430.9|164526.2|164436.2|164514.7|164424.7|30
1656683120000|2022-07-01 13:45:20|164521.4|164431.4|164519.3|164429.3|164521.5|164431.5|164511.8|164421.8|33
1656683130000|2022-07-01 13:45:30|164521.3|164431.3|164520.2|164430.2|164523.7|164433.7|164515.4|164425.4|31
1656683140000|2022-07-01 13:45:40|164518.2|164428.2|164422.2|164332.2|164523.1|164433.1|164422.2|164332.2|40
1656683150000|2022-07-01 13:45:50|164425.3|164335.3|164408.3|164318.3|164427.7|164337.7|164406.5|164316.5|39
1656683160000|2022-07-01 13:46:00|164409.3|164319.3|164408.6|164318.6|164410|164320|164402.5|164312.5|32
1656683170000|2022-07-01 13:46:10|164407.7|164317.7|164408.7|164318.7|164413.1|164323.1|164406.1|164316.1|36
1656683180000|2022-07-01 13:46:20|164408.8|164318.8|164396.2|164306.2|164411.8|164321.8|164393.1|164303.1|38
1656683190000|2022-07-01 13:46:30|164396.8|164306.8|164428.5|164338.5|164434.6|164344.6|164396.8|164306.8|40
1656683200000|2022-07-01 13:46:40|164426|164336|164420|164330|164439|164349|164416.3|164326.3|39
1656683210000|2022-07-01 13:46:50|164423.4|164333.4|164406.3|164316.3|164426.8|164336.8|164405|164315|38
1656683220000|2022-07-01 13:47:00|164401.2|164311.2|164303.8|164213.8|164401.2|164311.2|164287.7|164197.7|40
1656683230000|2022-07-01 13:47:10|164303.4|164213.4|164365.2|164275.2|164366.3|164276.3|164292.5|164202.5|34
1656683240000|2022-07-01 13:47:20|164366.3|164276.3|164385|164295|164385|164295|164360.7|164270.7|35
1656683250000|2022-07-01 13:47:30|164385.3|164295.3|164377.6|164287.6|164385.8|164295.8|164373.4|164283.4|33
1656683260000|2022-07-01 13:47:40|164367.2|164277.2|164337.7|164247.7|164388.9|164298.9|164337.7|164247.7|33
1656683270000|2022-07-01 13:47:50|164330|164240|164303.2|164213.2|164337.3|164247.3|164302.9|164212.9|33
1656683280000|2022-07-01 13:48:00|164314.1|164224.1|164326.5|164236.5|164346.2|164256.2|164306.8|164216.8|39
1656683290000|2022-07-01 13:48:10|164327.4|164237.4|164352|164262|164356.6|164266.6|164327.4|164237.4|25
1656683300000|2022-07-01 13:48:20|164351.9|164261.9|164344.5|164254.5|164353.3|164263.3|164344.5|164254.5|24
1656683310000|2022-07-01 13:48:30|164344.7|164254.7|164304.6|164214.6|164344.7|164254.7|164303.3|164213.3|32
1656683320000|2022-07-01 13:48:40|164307.4|164217.4|164308.6|164218.6|164333|164243|164305.8|164215.8|26
1656683330000|2022-07-01 13:48:50|164299.4|164209.4|164316.9|164226.9|164316.9|164226.9|164299.4|164209.4|35
1656683340000|2022-07-01 13:49:00|164316.5|164226.5|164367.1|164277.1|164375.3|164285.3|164316.3|164226.3|35
1656683350000|2022-07-01 13:49:10|164368.2|164278.2|164369.3|164279.3|164419.2|164329.2|164366.5|164276.5|31
1656683360000|2022-07-01 13:49:20|164369.2|164279.2|164381.7|164291.7|164404.2|164314.2|164368.6|164278.6|31
1656683370000|2022-07-01 13:49:30|164382.8|164292.8|164406.3|164316.3|164406.3|164316.3|164380.4|164290.4|31
1656683380000|2022-07-01 13:49:40|164405.5|164315.5|164430.4|164340.4|164430.4|164340.4|164400.2|164310.2|21
1656683390000|2022-07-01 13:49:50|164428.1|164338.1|164411.2|164321.2|164438.3|164348.3|164400.4|164310.4|39
1656683400000|2022-07-01 13:50:00|164400.9|164310.9|164374.1|164284.1|164401.6|164311.6|164364.6|164274.6|35
1656683410000|2022-07-01 13:50:10|164372.8|164282.8|164380.5|164290.5|164381.4|164291.4|164368.3|164278.3|35
1656683420000|2022-07-01 13:50:20|164381.3|164291.3|164423.7|164333.7|164426.3|164336.3|164378.6|164288.6|35
1656683430000|2022-07-01 13:50:30|164426.7|164336.7|164399.6|164309.6|164427.6|164337.6|164383.1|164293.1|33
1656683440000|2022-07-01 13:50:40|164400.1|164310.1|164397.1|164307.1|164400.6|164310.6|164388.6|164298.6|37
1656683450000|2022-07-01 13:50:50|164397.6|164307.6|164384.5|164294.5|164403.3|164313.3|164384.5|164294.5|38
1656683460000|2022-07-01 13:51:00|164384|164294|164380.3|164290.3|164384|164294|164368.4|164278.4|35
1656683470000|2022-07-01 13:51:10|164381.1|164291.1|164385.4|164295.4|164388.9|164298.9|164373.1|164283.1|38
1656683480000|2022-07-01 13:51:20|164385.9|164295.9|164436.2|164346.2|164438.5|164348.5|164383|164293|35
1656683490000|2022-07-01 13:51:30|164438.2|164348.2|164475.2|164385.2|164485.7|164395.7|164438.2|164348.2|33
1656683500000|2022-07-01 13:51:40|164474.8|164384.8|164426.9|164336.9|164475.6|164385.6|164426.3|164336.3|28
1656683510000|2022-07-01 13:51:50|164425.5|164335.5|164469.9|164379.9|164476|164386|164418.9|164328.9|29
1656683520000|2022-07-01 13:52:00|164470.5|164380.5|164469.5|164379.5|164475.7|164385.7|164465|164375|28
1656683530000|2022-07-01 13:52:10|164468.8|164378.8|164433.9|164343.9|164468.8|164378.8|164421.6|164331.6|33
1656683540000|2022-07-01 13:52:20|164431.7|164341.7|164468.2|164378.2|164471.2|164381.2|164425.7|164335.7|33
1656683550000|2022-07-01 13:52:30|164468.8|164378.8|164406.3|164316.3|164468.8|164378.8|164399.5|164309.5|36
1656683560000|2022-07-01 13:52:40|164405.7|164315.7|164399.2|164309.2|164419.2|164329.2|164394.2|164304.2|32
1656683570000|2022-07-01 13:52:50|164398.1|164308.1|164371.8|164281.8|164402.7|164312.7|164370.8|164280.8|29
1656683580000|2022-07-01 13:53:00|164371.5|164281.5|164339.8|164249.8|164371.5|164281.5|164338|164248|36
1656683590000|2022-07-01 13:53:10|164334|164244|164300.9|164210.9|164334|164244|164300.9|164210.9|40
1656683600000|2022-07-01 13:53:20|164301.6|164211.6|164306.2|164216.2|164307.3|164217.3|164301.2|164211.2|25
1656683610000|2022-07-01 13:53:30|164306.8|164216.8|164412.3|164322.3|164414.2|164324.2|164296.6|164206.6|36
1656683620000|2022-07-01 13:53:40|164414.2|164324.2|164443.4|164353.4|164443.4|164353.4|164414.2|164324.2|39
1656683630000|2022-07-01 13:53:50|164446.8|164356.8|164422|164332|164447|164357|164422|164332|35
1656683640000|2022-07-01 13:54:00|164422.6|164332.6|164395.3|164305.3|164422.6|164332.6|164391.5|164301.5|35
1656683650000|2022-07-01 13:54:10|164395.4|164305.4|164391.1|164301.1|164396.6|164306.6|164385.3|164295.3|33
1656683660000|2022-07-01 13:54:20|164391.5|164301.5|164347.5|164257.5|164399.2|164309.2|164347.5|164257.5|37
1656683670000|2022-07-01 13:54:30|164346.8|164256.8|164367.4|164277.4|164370.7|164280.7|164342.1|164252.1|36
1656683680000|2022-07-01 13:54:40|164367.3|164277.3|164384|164294|164384.7|164294.7|164362.3|164272.3|39
1656683690000|2022-07-01 13:54:50|164383.2|164293.2|164382.3|164292.3|164383.6|164293.6|164377.8|164287.8|36
1656683700000|2022-07-01 13:55:00|164381.2|164291.2|164383.2|164293.2|164385.1|164295.1|164365.4|164275.4|37
1656683710000|2022-07-01 13:55:10|164384.3|164294.3|164377.5|164287.5|164384.3|164294.3|164376.6|164286.6|37
1656683720000|2022-07-01 13:55:20|164377.6|164287.6|164371.5|164281.5|164377.6|164287.6|164365.9|164275.9|35
1656683730000|2022-07-01 13:55:30|164369.8|164279.8|164375.6|164285.6|164376.4|164286.4|164369.4|164279.4|35
1656683740000|2022-07-01 13:55:40|164376.1|164286.1|164440.2|164350.2|164440.3|164350.3|164375.5|164285.5|35
1656683750000|2022-07-01 13:55:50|164444|164354|164438.3|164348.3|164446.1|164356.1|164435.3|164345.3|36
1656683760000|2022-07-01 13:56:00|164439.6|164349.6|164451.7|164361.7|164453.6|164363.6|164429.3|164339.3|38
1656683770000|2022-07-01 13:56:10|164449.3|164359.3|164492.3|164402.3|164496.2|164406.2|164448.1|164358.1|37
1656683780000|2022-07-01 13:56:20|164495|164405|164499.6|164409.6|164501.7|164411.7|164485.1|164395.1|40
1656683790000|2022-07-01 13:56:30|164499.9|164409.9|164508.9|164418.9|164514.6|164424.6|164499|164409|37
1656683800000|2022-07-01 13:56:40|164514.1|164424.1|164519.3|164429.3|164519.3|164429.3|164504.1|164414.1|29
1656683810000|2022-07-01 13:56:50|164521.5|164431.5|164512.7|164422.7|164521.5|164431.5|164502.7|164412.7|34
1656683820000|2022-07-01 13:57:00|164512.2|164422.2|164494.7|164404.7|164518.3|164428.3|164486.4|164396.4|38
1656683830000|2022-07-01 13:57:10|164495|164405|164492.4|164402.4|164496.4|164406.4|164487.3|164397.3|36
1656683840000|2022-07-01 13:57:20|164491|164401|164488.6|164398.6|164496.1|164406.1|164486|164396|30
1656683850000|2022-07-01 13:57:30|164488.3|164398.3|164490.3|164400.3|164490.9|164400.9|164482.9|164392.9|33
1656683860000|2022-07-01 13:57:40|164490|164400|164499.8|164409.8|164508|164418|164489.9|164399.9|32
1656683870000|2022-07-01 13:57:50|164497.3|164407.3|164460.4|164370.4|164501.4|164411.4|164460.4|164370.4|34
1656683880000|2022-07-01 13:58:00|164468.3|164378.3|164473.4|164383.4|164477|164387|164454.6|164364.6|35
1656683890000|2022-07-01 13:58:10|164474.7|164384.7|164473.1|164383.1|164480.1|164390.1|164469.2|164379.2|38
1656683900000|2022-07-01 13:58:20|164472.6|164382.6|164496.4|164406.4|164496.4|164406.4|164472.6|164382.6|39
1656683910000|2022-07-01 13:58:30|164497|164407|164520.6|164430.6|164527.2|164437.2|164497|164407|38
1656683920000|2022-07-01 13:58:40|164520.4|164430.4|164504.3|164414.3|164536.6|164446.6|164503.2|164413.2|36
1656683930000|2022-07-01 13:58:50|164498.4|164408.4|164497.9|164407.9|164501.7|164411.7|164493.6|164403.6|27
1656683940000|2022-07-01 13:59:00|164498.5|164408.5|164500.7|164410.7|164500.7|164410.7|164493.9|164403.9|25
1656683950000|2022-07-01 13:59:10|164499.9|164409.9|164503.4|164413.4|164505.2|164415.2|164496.2|164406.2|25
1656683960000|2022-07-01 13:59:20|164502.4|164412.4|164481.1|164391.1|164509|164419|164454.7|164364.7|37
1656683970000|2022-07-01 13:59:30|164480.3|164390.3|164476.9|164386.9|164487.2|164397.2|164471.5|164381.5|34
1656683980000|2022-07-01 13:59:40|164474.9|164384.9|164470.2|164380.2|164476.1|164386.1|164458.7|164368.7|38
1656683990000|2022-07-01 13:59:50|164492.9|164362.9|164504.3|164374.3|164557.4|164397.4|164492.9|164335.1|30
1656684000000|2022-07-01 14:00:00|164511.7|164381.7|164500.7|164244.6|164524.9|164381.7|164458.7|164215.2|40
1656684010000|2022-07-01 14:00:10|164497.3|164255.7|164453.7|164323.7|164505.6|164328.3|164437.9|164251.9|36
1656684020000|2022-07-01 14:00:20|164450|164320|164480.4|164350.4|164481.3|164351.3|164448.8|164318.8|40
1656684030000|2022-07-01 14:00:30|164482.2|164352.2|164497.3|164367.3|164502.1|164372.1|164482.2|164352.2|38
1656684040000|2022-07-01 14:00:40|164498.1|164368.1|164529.7|164439.7|164531.4|164441.4|164479.1|164368.1|35
1656684050000|2022-07-01 14:00:50|164523.4|164433.4|164522.5|164432.5|164529.3|164439.3|164490.2|164400.2|37
1656684060000|2022-07-01 14:01:00|164521|164431|164517.1|164427.1|164525.4|164435.4|164510.2|164420.2|37
1656684070000|2022-07-01 14:01:10|164516.7|164426.7|164505.9|164415.9|164527.8|164437.8|164505.9|164415.9|36
1656684080000|2022-07-01 14:01:20|164506.7|164416.7|164506|164416|164507.7|164417.7|164504|164414|37
1656684090000|2022-07-01 14:01:30|164509.1|164419.1|164507.8|164417.8|164531.9|164441.9|164505.1|164415.1|38
1656684100000|2022-07-01 14:01:40|164508.4|164418.4|164504.2|164414.2|164511|164421|164501.6|164411.6|40
1656684110000|2022-07-01 14:01:50|164504.4|164414.4|164480.9|164390.9|164510.3|164420.3|164480.9|164390.9|39
1656684120000|2022-07-01 14:02:00|164476.5|164386.5|164511.5|164421.5|164511.5|164421.5|164464.4|164374.4|40
1656684130000|2022-07-01 14:02:10|164510.4|164420.4|164514.9|164424.9|164529.6|164439.6|164497.8|164407.8|40
1656684140000|2022-07-01 14:02:20|164526.4|164436.4|164497.4|164407.4|164527.1|164437.1|164497.4|164407.4|39
1656684150000|2022-07-01 14:02:30|164496.3|164406.3|164516.9|164426.9|164525.5|164435.5|164489.3|164399.3|40
1656684160000|2022-07-01 14:02:40|164520|164430|164529.8|164439.8|164549.5|164459.5|164519.9|164429.9|39
1656684170000|2022-07-01 14:02:50|164529.3|164439.3|164527.1|164437.1|164529.8|164439.8|164514.4|164424.4|38
1656684180000|2022-07-01 14:03:00|164523.6|164433.6|164538.7|164448.7|164542.6|164452.6|164521.4|164431.4|40
1656684190000|2022-07-01 14:03:10|164533.8|164443.8|164526.7|164436.7|164534.3|164444.3|164522.7|164432.7|28
1656684200000|2022-07-01 14:03:20|164527.8|164437.8|164595|164505|164595|164505|164526.4|164436.4|33
1656684210000|2022-07-01 14:03:30|164612.1|164522.1|164637|164547|164637|164547|164587.6|164497.6|40
1656684220000|2022-07-01 14:03:40|164637.2|164547.2|164631|164541|164642.5|164552.5|164628|164538|40
1656684230000|2022-07-01 14:03:50|164637.2|164547.2|164644.5|164554.5|164657.2|164567.2|164632.2|164542.2|40
1656684240000|2022-07-01 14:04:00|164651.3|164561.3|164646.5|164556.5|164675.6|164585.6|164643.8|164553.8|39
1656684250000|2022-07-01 14:04:10|164654.1|164564.1|164681.4|164591.4|164686.2|164596.2|164654.1|164564.1|40
1656684260000|2022-07-01 14:04:20|164684.3|164594.3|164655.5|164565.5|164684.3|164594.3|164655.5|164565.5|36
1656684270000|2022-07-01 14:04:30|164648.5|164558.5|164685.2|164595.2|164710.6|164620.6|164647.8|164557.8|39
1656684280000|2022-07-01 14:04:40|164678.7|164588.7|164668.6|164578.6|164686.8|164596.8|164664.3|164574.3|39
1656684290000|2022-07-01 14:04:50|164671.3|164581.3|164665.5|164575.5|164691.4|164601.4|164658.2|164568.2|38
1656684300000|2022-07-01 14:05:00|164673.7|164583.7|164649.5|164559.5|164674.2|164584.2|164649.5|164559.5|39
1656684310000|2022-07-01 14:05:10|164642.9|164552.9|164656.1|164566.1|164657.7|164567.7|164635|164545|38
1656684320000|2022-07-01 14:05:20|164651.5|164561.5|164653|164563|164659.6|164569.6|164645.3|164555.3|40
1656684330000|2022-07-01 14:05:30|164657.8|164567.8|164657.5|164567.5|164660.9|164570.9|164644.8|164554.8|40
1656684340000|2022-07-01 14:05:40|164658.4|164568.4|164688.8|164598.8|164694.8|164604.8|164647|164557|39
1656684350000|2022-07-01 14:05:50|164689.9|164599.9|164671.8|164581.8|164698.8|164608.8|164654.2|164564.2|40
1656684360000|2022-07-01 14:06:00|164673.7|164583.7|164664.3|164574.3|164673.7|164583.7|164651.3|164561.3|40
1656684370000|2022-07-01 14:06:10|164666.8|164576.8|164680.4|164590.4|164687.5|164597.5|164658.7|164568.7|40
1656684380000|2022-07-01 14:06:20|164676.7|164586.7|164725.5|164635.5|164725.5|164635.5|164670.6|164580.6|40
1656684390000|2022-07-01 14:06:30|164726.1|164636.1|164710.7|164620.7|164738.5|164648.5|164705.6|164615.6|38
1656684400000|2022-07-01 14:06:40|164708.1|164618.1|164763.6|164673.6|164770.5|164680.5|164708.1|164618.1|35
1656684410000|2022-07-01 14:06:50|164763.7|164673.7|164772.7|164682.7|164785.3|164695.3|164757.5|164667.5|36
1656684420000|2022-07-01 14:07:00|164780.8|164690.8|164723.8|164633.8|164786.5|164696.5|164722.1|164632.1|40
1656684430000|2022-07-01 14:07:10|164729.9|164639.9|164673|164583|164735.1|164645.1|164669.3|164579.3|39
1656684440000|2022-07-01 14:07:20|164684.8|164594.8|164667.1|164577.1|164687.7|164597.7|164652.4|164562.4|37
1656684450000|2022-07-01 14:07:30|164661.5|164571.5|164663.2|164573.2|164667.8|164577.8|164646.7|164556.7|37
1656684460000|2022-07-01 14:07:40|164669.8|164579.8|164661.8|164571.8|164676|164586|164649.9|164559.9|39
1656684470000|2022-07-01 14:07:50|164665.3|164575.3|164658|164568|164671.8|164581.8|164654.8|164564.8|39
1656684480000|2022-07-01 14:08:00|164655.9|164565.9|164639.8|164549.8|164673.7|164583.7|164635.9|164545.9|38
1656684490000|2022-07-01 14:08:10|164636.7|164546.7|164668|164578|164685.5|164595.5|164636.7|164546.7|38
1656684500000|2022-07-01 14:08:20|164660.8|164570.8|164675.5|164585.5|164677.8|164587.8|164651.8|164561.8|39
1656684510000|2022-07-01 14:08:30|164675.3|164585.3|164722|164632|164727.9|164637.9|164672.9|164582.9|40
1656684520000|2022-07-01 14:08:40|164727.8|164637.8|164713.7|164623.7|164727.8|164637.8|164700.3|164610.3|40
1656684530000|2022-07-01 14:08:50|164722.3|164632.3|164719.5|164629.5|164726.8|164636.8|164694.5|164604.5|40
1656684540000|2022-07-01 14:09:00|164721.9|164631.9|164735.8|164645.8|164737.5|164647.5|164695.2|164605.2|40
1656684550000|2022-07-01 14:09:10|164727|164637|164733.1|164643.1|164758.2|164668.2|164714.4|164624.4|40
1656684560000|2022-07-01 14:09:20|164745.6|164655.6|164696.3|164606.3|164746.9|164656.9|164696.3|164606.3|39
1656684570000|2022-07-01 14:09:30|164710.7|164620.7|164713.6|164623.6|164725.5|164635.5|164683.3|164593.3|38
1656684580000|2022-07-01 14:09:40|164713.5|164623.5|164717.6|164627.6|164732.6|164642.6|164703.2|164613.2|38
1656684590000|2022-07-01 14:09:50|164714.7|164624.7|164682.9|164592.9|164726.9|164636.9|164672.2|164582.2|40
1656684600000|2022-07-01 14:10:00|164669|164579|164634.3|164544.3|164673|164583|164618.3|164528.3|40
1656684610000|2022-07-01 14:10:10|164643.9|164553.9|164590.8|164500.8|164645.7|164555.7|164584.5|164494.5|39
1656684620000|2022-07-01 14:10:20|164590.3|164500.3|164591.8|164501.8|164593.8|164503.8|164566|164476|40
1656684630000|2022-07-01 14:10:30|164593.2|164503.2|164547.8|164457.8|164598.3|164508.3|164526.3|164436.3|39
1656684640000|2022-07-01 14:10:40|164545|164455|164567.9|164477.9|164570.4|164480.4|164526.5|164436.5|40
1656684650000|2022-07-01 14:10:50|164570.6|164480.6|164549.3|164459.3|164572.7|164482.7|164546.3|164456.3|36
1656684660000|2022-07-01 14:11:00|164547.5|164457.5|164525.8|164435.8|164554|164464|164510.2|164420.2|39
1656684670000|2022-07-01 14:11:10|164526.1|164436.1|164514.5|164424.5|164539.4|164449.4|164510|164420|33
1656684680000|2022-07-01 14:11:20|164514.9|164424.9|164511.9|164421.9|164514.9|164424.9|164485.6|164395.6|35
1656684690000|2022-07-01 14:11:30|164511.6|164421.6|164610.2|164520.2|164629.3|164539.3|164511.2|164421.2|38
1656684700000|2022-07-01 14:11:40|164614|164524|164650.4|164560.4|164663.5|164573.5|164611.1|164521.1|38
1656684710000|2022-07-01 14:11:50|164648.1|164558.1|164658.2|164568.2|164658.2|164568.2|164635.8|164545.8|32
1656684720000|2022-07-01 14:12:00|164648.4|164558.4|164621|164531|164659.3|164569.3|164614.2|164524.2|40
1656684730000|2022-07-01 14:12:10|164641.5|164551.5|164617.1|164527.1|164650.3|164560.3|164606.4|164516.4|39
1656684740000|2022-07-01 14:12:20|164623.3|164533.3|164634.1|164544.1|164640.4|164550.4|164609.2|164519.2|40
1656684750000|2022-07-01 14:12:30|164633.8|164543.8|164642.1|164552.1|164643.1|164553.1|164614.3|164524.3|39
1656684760000|2022-07-01 14:12:40|164637|164547|164673.5|164583.5|164687|164597|164634|164544|39
1656684770000|2022-07-01 14:12:50|164678.7|164588.7|164692.3|164602.3|164723.1|164633.1|164673.1|164583.1|38
1656684780000|2022-07-01 14:13:00|164701.5|164611.5|164695.1|164605.1|164701.5|164611.5|164677.9|164587.9|40
1656684790000|2022-07-01 14:13:10|164691.8|164601.8|164682.4|164592.4|164695.3|164605.3|164680.5|164590.5|38
1656684800000|2022-07-01 14:13:20|164684|164594|164674.9|164584.9|164691.3|164601.3|164674.9|164584.9|37
1656684810000|2022-07-01 14:13:30|164667.2|164577.2|164718.1|164628.1|164718.6|164628.6|164667.2|164577.2|40
1656684820000|2022-07-01 14:13:40|164718|164628|164721.5|164631.5|164727.4|164637.4|164711.9|164621.9|39
1656684830000|2022-07-01 14:13:50|164719|164629|164722.9|164632.9|164724|164634|164710|164620|36
1656684840000|2022-07-01 14:14:00|164689|164599|164710.9|164620.9|164718.6|164628.6|164689|164599|37
1656684850000|2022-07-01 14:14:10|164711.6|164621.6|164639|164549|164712.4|164622.4|164639|164549|39
1656684860000|2022-07-01 14:14:20|164641.9|164551.9|164693.4|164603.4|164708.8|164618.8|164641.9|164551.9|39
1656684870000|2022-07-01 14:14:30|164694.9|164604.9|164707.9|164617.9|164725.2|164635.2|164694.8|164604.8|40
1656684880000|2022-07-01 14:14:40|164706.9|164616.9|164694.7|164604.7|164715.5|164625.5|164680.5|164590.5|40
1656684890000|2022-07-01 14:14:50|164699.5|164609.5|164655.8|164565.8|164719.5|164629.5|164655.5|164565.5|37
1656684900000|2022-07-01 14:15:00|164668.8|164578.8|164664.7|164574.7|164680.1|164590.1|164644.8|164554.8|38
1656684910000|2022-07-01 14:15:10|164660.4|164570.4|164620.8|164530.8|164663.7|164573.7|164620.8|164530.8|36
1656684920000|2022-07-01 14:15:20|164615.3|164525.3|164590.2|164500.2|164615.3|164525.3|164559.8|164469.8|34
1656684930000|2022-07-01 14:15:30|164594|164504|164586.9|164496.9|164594|164504|164577|164487|39
1656684940000|2022-07-01 14:15:40|164587.3|164497.3|164592.2|164502.2|164616.7|164526.7|164582.1|164492.1|36
1656684950000|2022-07-01 14:15:50|164607|164517|164571.1|164481.1|164619.7|164529.7|164552.7|164462.7|38
1656684960000|2022-07-01 14:16:00|164569.5|164479.5|164564.5|164474.5|164584.8|164494.8|164553.3|164463.3|39
1656684970000|2022-07-01 14:16:10|164569.8|164479.8|164561.2|164471.2|164569.8|164479.8|164558.8|164468.8|34
1656684980000|2022-07-01 14:16:20|164561.4|164471.4|164610.8|164520.8|164624.3|164534.3|164560.9|164470.9|37
1656684990000|2022-07-01 14:16:30|164614.3|164524.3|164629.9|164539.9|164631.5|164541.5|164613|164523|31
1656685000000|2022-07-01 14:16:40|164630.1|164540.1|164632.2|164542.2|164637.6|164547.6|164629.9|164539.9|27
1656685010000|2022-07-01 14:16:50|164631.1|164541.1|164700.2|164610.2|164740.5|164650.5|164630.6|164540.6|38
1656685020000|2022-07-01 14:17:00|164696.1|164606.1|164679|164589|164717.9|164627.9|164671.1|164581.1|37
1656685030000|2022-07-01 14:17:10|164677.1|164587.1|164708.5|164618.5|164719.1|164629.1|164675.8|164585.8|40
1656685040000|2022-07-01 14:17:20|164716|164626|164700.1|164610.1|164716.8|164626.8|164698.4|164608.4|38
1656685050000|2022-07-01 14:17:30|164701.1|164611.1|164707.9|164617.9|164712.6|164622.6|164700.6|164610.6|39
1656685060000|2022-07-01 14:17:40|164706.5|164616.5|164708.9|164618.9|164713.7|164623.7|164702|164612|40
1656685070000|2022-07-01 14:17:50|164710.1|164620.1|164737.3|164647.3|164752.3|164662.3|164699.1|164609.1|39
1656685080000|2022-07-01 14:18:00|164735|164645|164719.4|164629.4|164736.4|164646.4|164705.3|164615.3|39
1656685090000|2022-07-01 14:18:10|164717.5|164627.5|164706.6|164616.6|164725.4|164635.4|164693.9|164603.9|39
1656685100000|2022-07-01 14:18:20|164705.2|164615.2|164710.7|164620.7|164712.7|164622.7|164704.9|164614.9|36
1656685110000|2022-07-01 14:18:30|164710.9|164620.9|164717.7|164627.7|164722.2|164632.2|164710.9|164620.9|37
1656685120000|2022-07-01 14:18:40|164718.8|164628.8|164715.3|164625.3|164727.3|164637.3|164694.4|164604.4|36
1656685130000|2022-07-01 14:18:50|164719.1|164629.1|164735.5|164645.5|164740.9|164650.9|164703.1|164613.1|40
1656685140000|2022-07-01 14:19:00|164735.6|164645.6|164792.3|164702.3|164794.1|164704.1|164721.7|164631.7|39
1656685150000|2022-07-01 14:19:10|164789.1|164699.1|164783|164693|164793.5|164703.5|164781.4|164691.4|39
1656685160000|2022-07-01 14:19:20|164781.3|164691.3|164790.7|164700.7|164796.8|164706.8|164781.3|164691.3|39
1656685170000|2022-07-01 14:19:30|164790.6|164700.6|164781.3|164691.3|164797.9|164707.9|164778.2|164688.2|36
1656685180000|2022-07-01 14:19:40|164781.7|164691.7|164812.7|164722.7|164817.7|164727.7|164722.7|164632.7|38
1656685190000|2022-07-01 14:19:50|164811.7|164721.7|164818.2|164728.2|164827.7|164737.7|164811.7|164721.7|34
1656685200000|2022-07-01 14:20:00|164818.9|164728.9|164825.8|164735.8|164848.7|164758.7|164808.8|164718.8|36
1656685210000|2022-07-01 14:20:10|164833.1|164743.1|164834.2|164744.2|164840.7|164750.7|164799.8|164709.8|40
1656685220000|2022-07-01 14:20:20|164835.8|164745.8|164831.3|164741.3|164840.1|164750.1|164829.9|164739.9|35
1656685230000|2022-07-01 14:20:30|164832.2|164742.2|164853.1|164763.1|164855.9|164765.9|164830|164740|32
1656685240000|2022-07-01 14:20:40|164852.8|164762.8|164870|164780|164873.5|164783.5|164851.5|164761.5|37
1656685250000|2022-07-01 14:20:50|164871.6|164781.6|164917.6|164827.6|164945.1|164855.1|164869|164779|39
1656685260000|2022-07-01 14:21:00|164920.1|164830.1|164900.1|164810.1|164920.1|164830.1|164890.7|164800.7|33
1656685270000|2022-07-01 14:21:10|164914.5|164824.5|164919.5|164829.5|164930.6|164840.6|164902.6|164812.6|38
1656685280000|2022-07-01 14:21:20|164923.6|164833.6|164921|164831|164928.8|164838.8|164912.9|164822.9|30
1656685290000|2022-07-01 14:21:30|164922.1|164832.1|164951.2|164861.2|164955.8|164865.8|164903.2|164813.2|38
1656685300000|2022-07-01 14:21:40|164955.7|164865.7|164943.3|164853.3|164960.3|164870.3|164940.7|164850.7|33
1656685310000|2022-07-01 14:21:50|164942|164852|164936.3|164846.3|164950.4|164860.4|164926.7|164836.7|30
1656685320000|2022-07-01 14:22:00|164937.2|164847.2|164879.3|164789.3|164946|164856|164853.9|164763.9|37
1656685330000|2022-07-01 14:22:10|164881|164791|164887.3|164797.3|164907.1|164817.1|164881|164791|40
1656685340000|2022-07-01 14:22:20|164885.7|164795.7|164839.2|164749.2|164887.6|164797.6|164832.8|164742.8|35
1656685350000|2022-07-01 14:22:30|164819.1|164729.1|164939.4|164849.4|164939.4|164849.4|164819.1|164729.1|37
1656685360000|2022-07-01 14:22:40|164942.5|164852.5|164961.4|164871.4|164965.2|164875.2|164937.5|164847.5|34
1656685370000|2022-07-01 14:22:50|164963.2|164873.2|164917.2|164827.2|164966.2|164876.2|164913.7|164823.7|34
1656685380000|2022-07-01 14:23:00|164922.8|164832.8|164879.3|164789.3|164925.4|164835.4|164876.7|164786.7|39
1656685390000|2022-07-01 14:23:10|164876.3|164786.3|164866|164776|164884.1|164794.1|164863.7|164773.7|39
1656685400000|2022-07-01 14:23:20|164864.9|164774.9|164885|164795|164885|164795|164855.5|164765.5|34
1656685410000|2022-07-01 14:23:30|164865.1|164775.1|164872.2|164782.2|164884.1|164794.1|164862.1|164772.1|32
1656685420000|2022-07-01 14:23:40|164871.4|164781.4|164875.1|164785.1|164883|164793|164863.6|164773.6|37
1656685430000|2022-07-01 14:23:50|164874.8|164784.8|164899|164809|164911.6|164821.6|164874.8|164784.8|39
1656685440000|2022-07-01 14:24:00|164900.5|164810.5|164902.9|164812.9|164914.6|164824.6|164891.1|164801.1|38
1656685450000|2022-07-01 14:24:10|164903.9|164813.9|164839.4|164749.4|164909.7|164819.7|164828.7|164738.7|36
1656685460000|2022-07-01 14:24:20|164840.7|164750.7|164861.1|164771.1|164867.4|164777.4|164836.5|164746.5|34
1656685470000|2022-07-01 14:24:30|164869.5|164779.5|164849.2|164759.2|164871.9|164781.9|164848.8|164758.8|39
1656685480000|2022-07-01 14:24:40|164837.3|164747.3|164800.4|164710.4|164837.3|164747.3|164781.4|164691.4|37
1656685490000|2022-07-01 14:24:50|164806|164716|164831.1|164741.1|164831.1|164741.1|164806|164716|28
1656685500000|2022-07-01 14:25:00|164832|164742|164837.9|164747.9|164837.9|164747.9|164819.1|164729.1|40
1656685510000|2022-07-01 14:25:10|164839.9|164749.9|164912|164822|164921.3|164831.3|164837.2|164747.2|39
1656685520000|2022-07-01 14:25:20|164914.1|164824.1|164863.7|164773.7|164914.1|164824.1|164851.8|164761.8|40
1656685530000|2022-07-01 14:25:30|164864.2|164774.2|164832.4|164742.4|164887|164797|164828.1|164738.1|38
1656685540000|2022-07-01 14:25:40|164832.1|164742.1|164870.2|164780.2|164880.6|164790.6|164832.1|164742.1|40
1656685550000|2022-07-01 14:25:50|164868|164778|164859.2|164769.2|164881.4|164791.4|164859.2|164769.2|40
1656685560000|2022-07-01 14:26:00|164862.2|164772.2|164836.1|164746.1|164862.2|164772.2|164831.3|164741.3|39
1656685570000|2022-07-01 14:26:10|164836.5|164746.5|164876.3|164786.3|164877.7|164787.7|164830.1|164740.1|38
1656685580000|2022-07-01 14:26:20|164877.7|164787.7|164866.9|164776.9|164882|164792|164861.8|164771.8|36
1656685590000|2022-07-01 14:26:30|164866.7|164776.7|164838.3|164748.3|164868|164778|164836.9|164746.9|30
1656685600000|2022-07-01 14:26:40|164840|164750|164816|164726|164844.4|164754.4|164812.6|164722.6|28
1656685610000|2022-07-01 14:26:50|164816.5|164726.5|164803.5|164713.5|164816.5|164726.5|164802|164712|27
1656685620000|2022-07-01 14:27:00|164802.7|164712.7|164791.1|164701.1|164802.7|164712.7|164781.6|164691.6|31
1656685630000|2022-07-01 14:27:10|164793.7|164703.7|164807.6|164717.6|164811.1|164721.1|164793.7|164703.7|33
1656685640000|2022-07-01 14:27:20|164807.3|164717.3|164809.4|164719.4|164809.4|164719.4|164801.1|164711.1|29
1656685650000|2022-07-01 14:27:30|164814.6|164724.6|164804.8|164714.8|164818.1|164728.1|164799.5|164709.5|32
1656685660000|2022-07-01 14:27:40|164805.5|164715.5|164861.7|164771.7|164877.3|164787.3|164804.4|164714.4|33
1656685670000|2022-07-01 14:27:50|164856.9|164766.9|164864.1|164774.1|164869.9|164779.9|164856.9|164766.9|29
1656685680000|2022-07-01 14:28:00|164865.3|164775.3|164910.6|164820.6|164918.4|164828.4|164865.3|164775.3|40
1656685690000|2022-07-01 14:28:10|164911.4|164821.4|164896.7|164806.7|164911.5|164821.5|164888.2|164798.2|36
1656685700000|2022-07-01 14:28:20|164893.6|164803.6|164904.8|164814.8|164913.4|164823.4|164893.6|164803.6|35
1656685710000|2022-07-01 14:28:30|164905.8|164815.8|164893.8|164803.8|164909.7|164819.7|164893.5|164803.5|29
1656685720000|2022-07-01 14:28:40|164894.9|164804.9|164896.4|164806.4|164899.2|164809.2|164894.2|164804.2|28
1656685730000|2022-07-01 14:28:50|164896.2|164806.2|164906.2|164816.2|164906.2|164816.2|164895.1|164805.1|29
1656685740000|2022-07-01 14:29:00|164904.1|164814.1|164903.8|164813.8|164915|164825|164898.7|164808.7|39
1656685750000|2022-07-01 14:29:10|164904|164814|164899|164809|164904|164814|164891.8|164801.8|34
1656685760000|2022-07-01 14:29:20|164897.7|164807.7|164895.9|164805.9|164900.9|164810.9|164891.2|164801.2|27
1656685770000|2022-07-01 14:29:30|164896|164806|164894.2|164804.2|164897.3|164807.3|164879.8|164789.8|28
1656685780000|2022-07-01 14:29:40|164891.1|164801.1|164901.9|164811.9|164903.8|164813.8|164888.4|164798.4|33
1656685790000|2022-07-01 14:29:50|164902.4|164812.4|164905.7|164815.7|164917.1|164827.1|164901.9|164811.9|36
1656685800000|2022-07-01 14:30:00|164908.9|164818.9|164912.2|164822.2|164922.1|164832.1|164904.4|164814.4|39
1656685810000|2022-07-01 14:30:10|164911.1|164821.1|164909.5|164819.5|164913.7|164823.7|164898.5|164808.5|38
1656685820000|2022-07-01 14:30:20|164911.5|164821.5|164902|164812|164920.4|164830.4|164899.5|164809.5|40
1656685830000|2022-07-01 14:30:30|164904.2|164814.2|164902.4|164812.4|164906.1|164816.1|164898.4|164808.4|38
1656685840000|2022-07-01 14:30:40|164903|164813|164913.3|164823.3|164921.4|164831.4|164902|164812|40
1656685850000|2022-07-01 14:30:50|164915.5|164825.5|164910.3|164820.3|164924.7|164834.7|164910.3|164820.3|35
1656685860000|2022-07-01 14:31:00|164913.6|164823.6|164897.3|164807.3|164926.8|164836.8|164893.4|164803.4|38
1656685870000|2022-07-01 14:31:10|164898.2|164808.2|164917|164827|164937.1|164847.1|164892.4|164802.4|40
1656685880000|2022-07-01 14:31:20|164916.4|164826.4|164945.9|164855.9|164957|164867|164915.8|164825.8|38
1656685890000|2022-07-01 14:31:30|164957.6|164867.6|164964.2|164874.2|164964.2|164874.2|164951.3|164861.3|39
1656685900000|2022-07-01 14:31:40|164961|164871|164960.9|164870.9|164970.9|164880.9|164956.5|164866.5|38
1656685910000|2022-07-01 14:31:50|164960.3|164870.3|164930.9|164840.9|164973.8|164883.8|164930.9|164840.9|39
1656685920000|2022-07-01 14:32:00|164915.9|164825.9|164893.4|164803.4|164915.9|164825.9|164891.9|164801.9|40
1656685930000|2022-07-01 14:32:10|164893.7|164803.7|164898.4|164808.4|164904.7|164814.7|164893.7|164803.7|40
1656685940000|2022-07-01 14:32:20|164898.3|164808.3|164898.4|164808.4|164904.7|164814.7|164897.7|164807.7|37
1656685950000|2022-07-01 14:32:30|164896.3|164806.3|164895.2|164805.2|164902.3|164812.3|164894.9|164804.9|33
1656685960000|2022-07-01 14:32:40|164896.7|164806.7|164896.6|164806.6|164899.2|164809.2|164886|164796|37
1656685970000|2022-07-01 14:32:50|164896.4|164806.4|164913.1|164823.1|164913.1|164823.1|164893.3|164803.3|39
1656685980000|2022-07-01 14:33:00|164916.7|164826.7|164906.7|164816.7|164916.7|164826.7|164906|164816|39
1656685990000|2022-07-01 14:33:10|164908.3|164818.3|164909.9|164819.9|164913.1|164823.1|164899.1|164809.1|36
1656686000000|2022-07-01 14:33:20|164910.9|164820.9|164901.1|164811.1|164955.1|164865.1|164897.4|164807.4|37
1656686010000|2022-07-01 14:33:30|164900.6|164810.6|164942.5|164852.5|164942.5|164852.5|164899.8|164809.8|35
1656686020000|2022-07-01 14:33:40|164940.1|164850.1|164912|164822|164953|164863|164900.8|164810.8|38
1656686030000|2022-07-01 14:33:50|164911|164821|164879.9|164789.9|164941.5|164851.5|164870.1|164780.1|38
1656686040000|2022-07-01 14:34:00|164885.5|164795.5|164913.5|164823.5|164915.5|164825.5|164877.3|164787.3|34
1656686050000|2022-07-01 14:34:10|164921.8|164831.8|164901.1|164811.1|164925.4|164835.4|164901.1|164811.1|38
1656686060000|2022-07-01 14:34:20|164904|164814|164878.4|164788.4|164904|164814|164865.5|164775.5|36
1656686070000|2022-07-01 14:34:30|164879.9|164789.9|164882.9|164792.9|164896.3|164806.3|164876.6|164786.6|37
1656686080000|2022-07-01 14:34:40|164882.5|164792.5|164900.4|164810.4|164912.9|164822.9|164882.5|164792.5|39
1656686090000|2022-07-01 14:34:50|164901.6|164811.6|164903.4|164813.4|164956.2|164866.2|164890.3|164800.3|39
1656686100000|2022-07-01 14:35:00|164900.1|164810.1|164863.5|164773.5|164937.4|164847.4|164858|164768|40
1656686110000|2022-07-01 14:35:10|164858.4|164768.4|164910.1|164820.1|164910.1|164820.1|164849.8|164759.8|35
1656686120000|2022-07-01 14:35:20|164909.6|164819.6|164911|164821|164913.6|164823.6|164903.9|164813.9|30
1656686130000|2022-07-01 14:35:30|164911.3|164821.3|164903.1|164813.1|164911.3|164821.3|164888.6|164798.6|38
1656686140000|2022-07-01 14:35:40|164907.6|164817.6|164909.6|164819.6|164914.3|164824.3|164906|164816|40
1656686150000|2022-07-01 14:35:50|164912.8|164822.8|164904.3|164814.3|164913.7|164823.7|164903.5|164813.5|36
1656686160000|2022-07-01 14:36:00|164902.1|164812.1|164902.7|164812.7|164908.7|164818.7|164888.7|164798.7|39
1656686170000|2022-07-01 14:36:10|164904.5|164814.5|164849|164759|164904.5|164814.5|164842.3|164752.3|39
1656686180000|2022-07-01 14:36:20|164847.2|164757.2|164832.2|164742.2|164848.1|164758.1|164831.3|164741.3|38
1656686190000|2022-07-01 14:36:30|164832.5|164742.5|164817.7|164727.7|164840.2|164750.2|164796.3|164706.3|36
1656686200000|2022-07-01 14:36:40|164817.2|164727.2|164817.8|164727.8|164821.9|164731.9|164816.5|164726.5|36
1656686210000|2022-07-01 14:36:50|164816.5|164726.5|164822.5|164732.5|164823.6|164733.6|164809.7|164719.7|33
1656686220000|2022-07-01 14:37:00|164824.7|164734.7|164861.9|164771.9|164868.3|164778.3|164824.7|164734.7|40
1656686230000|2022-07-01 14:37:10|164864.1|164774.1|164879.4|164789.4|164880.5|164790.5|164864.1|164774.1|36
1656686240000|2022-07-01 14:37:20|164879.6|164789.6|164853.1|164763.1|164879.8|164789.8|164853.1|164763.1|34
1656686250000|2022-07-01 14:37:30|164856.2|164766.2|164864.7|164774.7|164870.6|164780.6|164847.6|164757.6|36
1656686260000|2022-07-01 14:37:40|164873.6|164783.6|164882|164792|164882|164792|164871.9|164781.9|37
1656686270000|2022-07-01 14:37:50|164879.8|164789.8|164877.2|164787.2|164880.1|164790.1|164872.9|164782.9|32
1656686280000|2022-07-01 14:38:00|164876|164786|164922.9|164832.9|164924.7|164834.7|164868.7|164778.7|36
1656686290000|2022-07-01 14:38:10|164922.1|164832.1|164907.7|164817.7|164922.1|164832.1|164902.9|164812.9|29
1656686300000|2022-07-01 14:38:20|164908.9|164818.9|164925.5|164835.5|164926.9|164836.9|164906.1|164816.1|35
1656686310000|2022-07-01 14:38:30|164925.7|164835.7|164958.7|164868.7|164961.1|164871.1|164921|164831|37
1656686320000|2022-07-01 14:38:40|164958.4|164868.4|164936.1|164846.1|164963.7|164873.7|164936.1|164846.1|38
1656686330000|2022-07-01 14:38:50|164938.6|164848.6|164932.6|164842.6|164957.3|164867.3|164929.7|164839.7|36
1656686340000|2022-07-01 14:39:00|164936.5|164846.5|164913.1|164823.1|164952.7|164862.7|164905.8|164815.8|40
1656686350000|2022-07-01 14:39:10|164914.9|164824.9|164918.9|164828.9|164923.4|164833.4|164913.4|164823.4|34
1656686360000|2022-07-01 14:39:20|164919.8|164829.8|164898|164808|164919.8|164829.8|164898|164808|39
1656686370000|2022-07-01 14:39:30|164901.6|164811.6|164905.1|164815.1|164905.1|164815.1|164892.6|164802.6|30
1656686380000|2022-07-01 14:39:40|164903.8|164813.8|164914.3|164824.3|164920.2|164830.2|164903.8|164813.8|30
1656686390000|2022-07-01 14:39:50|164913.9|164823.9|164919.8|164829.8|164921.5|164831.5|164913.7|164823.7|35
1656686400000|2022-07-01 14:40:00|164916.5|164826.5|164915.6|164825.6|164918.9|164828.9|164905.5|164815.5|37
1656686410000|2022-07-01 14:40:10|164916.3|164826.3|164907.3|164817.3|164922.8|164832.8|164907.3|164817.3|35
1656686420000|2022-07-01 14:40:20|164906|164816|164914.7|164824.7|164924.1|164834.1|164906|164816|26
1656686430000|2022-07-01 14:40:30|164915.8|164825.8|164918.6|164828.6|164920.9|164830.9|164904.4|164814.4|30
1656686440000|2022-07-01 14:40:40|164918.2|164828.2|164933.8|164843.8|164936.9|164846.9|164917.2|164827.2|26
1656686450000|2022-07-01 14:40:50|164937.8|164847.8|164974.6|164884.6|164982.9|164892.9|164936|164846|39
1656686460000|2022-07-01 14:41:00|164975.9|164885.9|164974|164884|164976.9|164886.9|164967|164877|38
1656686470000|2022-07-01 14:41:10|164972.2|164882.2|164946.4|164856.4|164973.7|164883.7|164942.4|164852.4|35
1656686480000|2022-07-01 14:41:20|164947.2|164857.2|164949.5|164859.5|164950.2|164860.2|164943.6|164853.6|24
1656686490000|2022-07-01 14:41:30|164950|164860|164934.6|164844.6|164951.2|164861.2|164933|164843|31
1656686500000|2022-07-01 14:41:40|164934.2|164844.2|164931.1|164841.1|164936.2|164846.2|164928.1|164838.1|31
1656686510000|2022-07-01 14:41:50|164930.6|164840.6|164891.7|164801.7|164932.2|164842.2|164871|164781|33
1656686520000|2022-07-01 14:42:00|164876.2|164786.2|164874.7|164784.7|164881.3|164791.3|164871.8|164781.8|28
1656686530000|2022-07-01 14:42:10|164878.4|164788.4|164870.9|164780.9|164878.4|164788.4|164831.3|164741.3|36
1656686540000|2022-07-01 14:42:20|164870.2|164780.2|164867.4|164777.4|164875.2|164785.2|164866.4|164776.4|30
1656686550000|2022-07-01 14:42:30|164867.2|164777.2|164867.6|164777.6|164870.6|164780.6|164867.2|164777.2|20
1656686560000|2022-07-01 14:42:40|164866.6|164776.6|164870.9|164780.9|164872|164782|164866.6|164776.6|17
1656686570000|2022-07-01 14:42:50|164871.3|164781.3|164867.1|164777.1|164872.8|164782.8|164863.6|164773.6|21
1656686580000|2022-07-01 14:43:00|164868.2|164778.2|164873.5|164783.5|164873.5|164783.5|164863.4|164773.4|27
1656686590000|2022-07-01 14:43:10|164874.1|164784.1|164878.8|164788.8|164894.1|164804.1|164874.1|164784.1|37
1656686600000|2022-07-01 14:43:20|164876.9|164786.9|164875.4|164785.4|164878.3|164788.3|164873.7|164783.7|29
1656686610000|2022-07-01 14:43:30|164876.2|164786.2|164875.7|164785.7|164877.8|164787.8|164874.3|164784.3|19
1656686620000|2022-07-01 14:43:40|164875.2|164785.2|164875.7|164785.7|164876.5|164786.5|164872.4|164782.4|19
1656686630000|2022-07-01 14:43:50|164875.9|164785.9|164907.5|164817.5|164910.7|164820.7|164875.7|164785.7|37
1656686640000|2022-07-01 14:44:00|164906|164816|164911|164821|164916|164826|164905.4|164815.4|29
1656686650000|2022-07-01 14:44:10|164909.9|164819.9|164904.5|164814.5|164910.2|164820.2|164903.3|164813.3|24
1656686660000|2022-07-01 14:44:20|164904.3|164814.3|164910.3|164820.3|164911|164821|164903.3|164813.3|26
1656686670000|2022-07-01 14:44:30|164908.8|164818.8|164899.1|164809.1|164912.4|164822.4|164895.4|164805.4|29
1656686680000|2022-07-01 14:44:40|164896.4|164806.4|164864.5|164774.5|164899.3|164809.3|164862.8|164772.8|28
1656686690000|2022-07-01 14:44:50|164864.7|164774.7|164837.2|164747.2|164867.5|164777.5|164828.5|164738.5|28
1656686700000|2022-07-01 14:45:00|164837.8|164747.8|164842.6|164752.6|164843.1|164753.1|164832.7|164742.7|27
1656686710000|2022-07-01 14:45:10|164851.2|164761.2|164839.5|164749.5|164851.2|164761.2|164834.8|164744.8|24
1656686720000|2022-07-01 14:45:20|164841.9|164751.9|164884.5|164794.5|164886.4|164796.4|164838|164748|29
1656686730000|2022-07-01 14:45:30|164881.7|164791.7|164888|164798|164890.5|164800.5|164877.5|164787.5|40
1656686740000|2022-07-01 14:45:40|164888.1|164798.1|164879.4|164789.4|164889.6|164799.6|164879.4|164789.4|32
1656686750000|2022-07-01 14:45:50|164879.8|164789.8|164883|164793|164885.2|164795.2|164875.5|164785.5|33
1656686760000|2022-07-01 14:46:00|164886.6|164796.6|164898.8|164808.8|164903.3|164813.3|164886.6|164796.6|37
1656686770000|2022-07-01 14:46:10|164899.1|164809.1|164914.8|164824.8|164914.8|164824.8|164897|164807|36
1656686780000|2022-07-01 14:46:20|164915|164825|164910.7|164820.7|164915|164825|164905.8|164815.8|38
1656686790000|2022-07-01 14:46:30|164909.7|164819.7|164895|164805|164911.3|164821.3|164893.5|164803.5|37
1656686800000|2022-07-01 14:46:40|164894.3|164804.3|164826.8|164736.8|164896.5|164806.5|164826.8|164736.8|39
1656686810000|2022-07-01 14:46:50|164827|164737|164806.1|164716.1|164827.7|164737.7|164784|164694|33
1656686820000|2022-07-01 14:47:00|164805.4|164715.4|164807.2|164717.2|164809.2|164719.2|164804.7|164714.7|36
1656686830000|2022-07-01 14:47:10|164807.1|164717.1|164810|164720|164811.2|164721.2|164805.9|164715.9|35
1656686840000|2022-07-01 14:47:20|164809.8|164719.8|164852.9|164762.9|164854.1|164764.1|164806.7|164716.7|32
1656686850000|2022-07-01 14:47:30|164852.3|164762.3|164873|164783|164873|164783|164852.3|164762.3|37
1656686860000|2022-07-01 14:47:40|164872.9|164782.9|164832.1|164742.1|164873.2|164783.2|164827.2|164737.2|35
1656686870000|2022-07-01 14:47:50|164833.1|164743.1|164789|164699|164836.1|164746.1|164768.1|164678.1|34
1656686880000|2022-07-01 14:48:00|164787.7|164697.7|164784.7|164694.7|164789.9|164699.9|164777.4|164687.4|33
1656686890000|2022-07-01 14:48:10|164785.1|164695.1|164784.9|164694.9|164795.4|164705.4|164784.6|164694.6|30
1656686900000|2022-07-01 14:48:20|164784.8|164694.8|164765.2|164675.2|164784.8|164694.8|164761.8|164671.8|31
1656686910000|2022-07-01 14:48:30|164764.3|164674.3|164763.4|164673.4|164768.4|164678.4|164763.4|164673.4|34
1656686920000|2022-07-01 14:48:40|164764.1|164674.1|164695|164605|164764.2|164674.2|164693.7|164603.7|35
1656686930000|2022-07-01 14:48:50|164697.9|164607.9|164638.2|164548.2|164702.2|164612.2|164628.7|164538.7|39
1656686940000|2022-07-01 14:49:00|164637.6|164547.6|164650.5|164560.5|164651.3|164561.3|164633.2|164543.2|36
1656686950000|2022-07-01 14:49:10|164653.3|164563.3|164661.1|164571.1|164663.7|164573.7|164640.6|164550.6|31
1656686960000|2022-07-01 14:49:20|164663.6|164573.6|164640|164550|164666.2|164576.2|164640|164550|31
1656686970000|2022-07-01 14:49:30|164645.6|164555.6|164630.8|164540.8|164652.5|164559.1|164623.2|164516|34
1656686980000|2022-07-01 14:49:40|164631.8|164541.8|164673.7|164583.7|164676.5|164586.5|164629.3|164539.3|35
1656686990000|2022-07-01 14:49:50|164677.9|164587.9|164618.6|164528.6|164687.2|164597.2|164618.6|164528.6|37
1656687000000|2022-07-01 14:50:00|164611.9|164521.9|164560.2|164470.2|164624.3|164534.3|164557.5|164467.5|34
1656687010000|2022-07-01 14:50:10|164560.5|164470.5|164632.2|164542.2|164638.7|164548.7|164560.5|164470.5|39
1656687020000|2022-07-01 14:50:20|164630.8|164540.8|164658.8|164568.8|164670.1|164580.1|164630.8|164540.8|36
1656687030000|2022-07-01 14:50:30|164657|164567|164659.4|164569.4|164659.4|164569.4|164645.6|164555.6|32
1656687040000|2022-07-01 14:50:40|164661.5|164571.5|164649.1|164559.1|164667.7|164577.7|164636.9|164546.9|31
1656687050000|2022-07-01 14:50:50|164641.1|164551.1|164646.2|164556.2|164659.1|164569.1|164635.2|164545.2|35
1656687060000|2022-07-01 14:51:00|164647|164557|164656.7|164566.7|164660.2|164570.2|164646.6|164556.6|37
1656687070000|2022-07-01 14:51:10|164653.9|164563.9|164658.8|164568.8|164658.8|164568.8|164649.3|164559.3|29
1656687080000|2022-07-01 14:51:20|164659|164569|164644.7|164554.7|164661.2|164571.2|164643.3|164553.3|27
1656687090000|2022-07-01 14:51:30|164648.6|164558.6|164643.5|164553.5|164648.9|164558.9|164642.1|164552.1|30
1656687100000|2022-07-01 14:51:40|164644.7|164554.7|164599.7|164509.7|164645.9|164555.9|164594.8|164504.8|33
1656687110000|2022-07-01 14:51:50|164601.7|164511.7|164602|164512|164603.1|164513.1|164586|164496|33
1656687120000|2022-07-01 14:52:00|164601.7|164511.7|164611.4|164521.4|164626.7|164536.7|164601.7|164511.7|34
1656687130000|2022-07-01 14:52:10|164610.9|164520.9|164657.4|164567.4|164657.4|164567.4|164607.5|164517.5|39
1656687140000|2022-07-01 14:52:20|164656.4|164566.4|164686.8|164596.8|164688.2|164598.2|164654.3|164564.3|33
1656687150000|2022-07-01 14:52:30|164688.7|164598.7|164674.8|164584.8|164692.3|164602.3|164665.2|164575.2|35
1656687160000|2022-07-01 14:52:40|164680.9|164590.9|164701.6|164611.6|164704.5|164614.5|164680.9|164590.9|38
1656687170000|2022-07-01 14:52:50|164701.5|164611.5|164691|164601|164721.3|164631.3|164690.1|164600.1|34
1656687180000|2022-07-01 14:53:00|164691.3|164601.3|164668.6|164578.6|164691.3|164601.3|164665.5|164575.5|33
1656687190000|2022-07-01 14:53:10|164663.8|164573.8|164661.8|164571.8|164669.9|164579.9|164654.5|164564.5|39
1656687200000|2022-07-01 14:53:20|164660.4|164570.4|164665.7|164575.7|164669.2|164579.2|164659.6|164569.6|30
1656687210000|2022-07-01 14:53:30|164665.6|164575.6|164619.4|164529.4|164666.1|164576.1|164619.4|164529.4|30
1656687220000|2022-07-01 14:53:40|164620.1|164530.1|164623.7|164533.7|164646|164556|164619.4|164529.4|31
1656687230000|2022-07-01 14:53:50|164625.1|164535.1|164593.8|164503.8|164626|164536|164570.3|164480.3|38
1656687240000|2022-07-01 14:54:00|164594.9|164504.9|164570.4|164480.4|164598.3|164508.3|164562|164472|37
1656687250000|2022-07-01 14:54:10|164573.3|164483.3|164571.7|164481.7|164595.8|164505.8|164568|164478|34
1656687260000|2022-07-01 14:54:20|164571.3|164481.3|164537|164447|164577.9|164487.9|164532.8|164442.8|37
1656687270000|2022-07-01 14:54:30|164534.2|164444.2|164534.7|164444.7|164542.6|164452.6|164524.3|164434.3|38
1656687280000|2022-07-01 14:54:40|164534.2|164444.2|164556.3|164466.3|164558.5|164468.5|164532.5|164442.5|33
1656687290000|2022-07-01 14:54:50|164560.7|164470.7|164565.3|164475.3|164580.7|164490.7|164553.4|164463.4|35
1656687300000|2022-07-01 14:55:00|164566.1|164476.1|164546.6|164456.6|164574.8|164484.8|164546.6|164456.6|37
1656687310000|2022-07-01 14:55:10|164546.7|164456.7|164565.3|164475.3|164565.3|164475.3|164543.9|164453.9|34
1656687320000|2022-07-01 14:55:20|164571.9|164481.9|164567.9|164477.9|164572.6|164482.6|164562.3|164472.3|32
1656687330000|2022-07-01 14:55:30|164571.1|164481.1|164606.5|164516.5|164607.7|164517.7|164567.7|164477.7|38
1656687340000|2022-07-01 14:55:40|164606.4|164516.4|164578.9|164488.9|164607.3|164517.3|164576.5|164486.5|34
1656687350000|2022-07-01 14:55:50|164580.2|164490.2|164557.9|164467.9|164580.2|164490.2|164553.5|164463.5|38
1656687360000|2022-07-01 14:56:00|164559.4|164469.4|164554.8|164464.8|164588.6|164498.6|164553.5|164463.5|39
1656687370000|2022-07-01 14:56:10|164554.7|164464.7|164532.1|164442.1|164554.7|164464.7|164529.1|164439.1|35
1656687380000|2022-07-01 14:56:20|164532|164442|164567.3|164477.3|164567.3|164477.3|164529.4|164439.4|35
1656687390000|2022-07-01 14:56:30|164566.6|164476.6|164564|164474|164566.9|164476.9|164563.3|164473.3|21
1656687400000|2022-07-01 14:56:40|164564.7|164474.7|164521.9|164431.9|164571.8|164481.8|164517.3|164427.3|30
1656687410000|2022-07-01 14:56:50|164522.4|164432.4|164475.6|164385.6|164549.4|164459.4|164474.6|164384.6|39
1656687420000|2022-07-01 14:57:00|164476.2|164386.2|164464.1|164374.1|164476.2|164386.2|164461.1|164371.1|34
1656687430000|2022-07-01 14:57:10|164465.2|164375.2|164481.5|164391.5|164481.5|164391.5|164460.8|164370.8|36
1656687440000|2022-07-01 14:57:20|164478|164388|164526.2|164436.2|164530.8|164440.8|164476.4|164386.4|38
1656687450000|2022-07-01 14:57:30|164525|164435|164546.7|164456.7|164551|164461|164516.4|164426.4|38
1656687460000|2022-07-01 14:57:40|164548.1|164458.1|164542.1|164452.1|164548.1|164458.1|164536.8|164446.8|37
1656687470000|2022-07-01 14:57:50|164542.2|164452.2|164585.3|164495.3|164587.1|164497.1|164540.4|164450.4|36
1656687480000|2022-07-01 14:58:00|164584.5|164494.5|164586.9|164496.9|164589.2|164499.2|164581.9|164491.9|35
1656687490000|2022-07-01 14:58:10|164580.8|164490.8|164615.1|164525.1|164624.9|164534.9|164580.8|164490.8|35
1656687500000|2022-07-01 14:58:20|164617|164527|164619.7|164529.7|164622.5|164532.5|164614.4|164524.4|38
1656687510000|2022-07-01 14:58:30|164619.6|164529.6|164616.5|164526.5|164620.8|164530.8|164614.7|164524.7|36
1656687520000|2022-07-01 14:58:40|164617.6|164527.6|164629.9|164539.9|164629.9|164539.9|164617.4|164527.4|37
1656687530000|2022-07-01 14:58:50|164628.1|164538.1|164634.2|164544.2|164636.6|164546.6|164626.5|164536.5|30
1656687540000|2022-07-01 14:59:00|164638|164548|164666.2|164576.2|164671.4|164581.4|164638|164548|36
1656687550000|2022-07-01 14:59:10|164665|164575|164657.7|164567.7|164665|164575|164652.7|164562.7|32
1656687560000|2022-07-01 14:59:20|164656.7|164566.7|164681|164591|164685.8|164595.8|164654.7|164564.7|36
1656687570000|2022-07-01 14:59:30|164682.3|164592.3|164684.1|164594.1|164684.8|164594.8|164673.9|164583.9|37
1656687580000|2022-07-01 14:59:40|164686.1|164596.1|164684.6|164594.6|164688.4|164598.4|164684.1|164594.1|34
1656687590000|2022-07-01 14:59:50|164684.5|164594.5|164678.5|164588.5|164687.7|164597.7|164675|164585|39
1656687600000|2022-07-01 15:00:00|164678.7|164588.7|164700.7|164610.7|164704.7|164614.7|164677.8|164587.8|39
1656687610000|2022-07-01 15:00:10|164699.8|164609.8|164707.6|164617.6|164707.6|164617.6|164697.6|164607.6|37
1656687620000|2022-07-01 15:00:20|164706.5|164616.5|164688.6|164598.6|164707|164617|164684.2|164594.2|39
1656687630000|2022-07-01 15:00:30|164688.3|164598.3|164679|164589|164688.3|164598.3|164676.6|164586.6|37
1656687640000|2022-07-01 15:00:40|164678.8|164588.8|164712.4|164622.4|164713.1|164623.1|164677.3|164587.3|34
1656687650000|2022-07-01 15:00:50|164712.5|164622.5|164724.6|164634.6|164725.4|164635.4|164709.5|164619.5|35
1656687660000|2022-07-01 15:01:00|164724|164634|164703.8|164613.8|164724|164634|164703.8|164613.8|35
1656687670000|2022-07-01 15:01:10|164701.7|164611.7|164679.4|164589.4|164701.7|164611.7|164676.9|164586.9|40
1656687680000|2022-07-01 15:01:20|164687.1|164597.1|164705.3|164615.3|164709.2|164619.2|164687.1|164597.1|37
1656687690000|2022-07-01 15:01:30|164705.6|164615.6|164701.7|164611.7|164705.9|164615.9|164691.8|164601.8|35
1656687700000|2022-07-01 15:01:40|164701.8|164611.8|164720.3|164630.3|164734.3|164644.3|164699.8|164609.8|33
1656687710000|2022-07-01 15:01:50|164722.6|164632.6|164707.9|164617.9|164723|164633|164704.3|164614.3|31
1656687720000|2022-07-01 15:02:00|164707.5|164617.5|164681.2|164591.2|164717.9|164627.9|164681.2|164591.2|35
1656687730000|2022-07-01 15:02:10|164684.4|164594.4|164678.7|164588.7|164703.2|164613.2|164677.5|164587.5|36
1656687740000|2022-07-01 15:02:20|164678|164588|164674.5|164584.5|164681.9|164591.9|164674.1|164584.1|30
1656687750000|2022-07-01 15:02:30|164678.7|164588.7|164680.3|164590.3|164683.5|164593.5|164675.7|164585.7|27
1656687760000|2022-07-01 15:02:40|164687|164597|164697.8|164607.8|164700.8|164610.8|164685.4|164595.4|33
1656687770000|2022-07-01 15:02:50|164696.9|164606.9|164699.2|164609.2|164702.2|164612.2|164695.3|164605.3|30
1656687780000|2022-07-01 15:03:00|164699.9|164609.9|164713|164623|164714.8|164624.8|164680.4|164590.4|33
1656687790000|2022-07-01 15:03:10|164711.9|164621.9|164718.3|164628.3|164721.9|164631.9|164709.4|164619.4|25
1656687800000|2022-07-01 15:03:20|164717.9|164627.9|164717.6|164627.6|164718.9|164628.9|164714.7|164624.7|16
1656687810000|2022-07-01 15:03:30|164716.8|164626.8|164712.4|164622.4|164717.5|164627.5|164711|164621|21
1656687820000|2022-07-01 15:03:40|164707.4|164617.4|164716.1|164626.1|164716.1|164626.1|164707.4|164617.4|20
1656687830000|2022-07-01 15:03:50|164714.9|164624.9|164719.5|164629.5|164719.5|164629.5|164712.3|164622.3|22
1656687840000|2022-07-01 15:04:00|164719.9|164629.9|164737.1|164647.1|164737.7|164647.7|164719.9|164629.9|24
1656687850000|2022-07-01 15:04:10|164739.8|164649.8|164739.7|164649.7|164741|164651|164734.2|164644.2|21
1656687860000|2022-07-01 15:04:20|164741.7|164651.7|164740.4|164650.4|164745.1|164655.1|164736.5|164646.5|31
1656687870000|2022-07-01 15:04:30|164739|164649|164785.3|164695.3|164797.4|164707.4|164739|164649|35
1656687880000|2022-07-01 15:04:40|164784|164694|164764.7|164674.7|164786.9|164696.9|164764.7|164674.7|29
1656687890000|2022-07-01 15:04:50|164765.8|164675.8|164750.1|164660.1|164765.8|164675.8|164750.1|164660.1|28
1656687900000|2022-07-01 15:05:00|164749.5|164659.5|164749.7|164659.7|164756.4|164666.4|164749.5|164659.5|25
1656687910000|2022-07-01 15:05:10|164749.2|164659.2|164755|164665|164755|164665|164749.2|164659.2|24
1656687920000|2022-07-01 15:05:20|164754.4|164664.4|164708.9|164618.9|164754.9|164664.9|164708|164618|28
1656687930000|2022-07-01 15:05:30|164713.3|164623.3|164696.8|164606.8|164714.3|164624.3|164695.5|164605.5|36
1656687940000|2022-07-01 15:05:40|164696.7|164606.7|164699.7|164609.7|164706.9|164616.9|164692|164602|36
1656687950000|2022-07-01 15:05:50|164700.9|164610.9|164682.3|164592.3|164700.9|164610.9|164682.3|164592.3|31
1656687960000|2022-07-01 15:06:00|164683|164593|164652.9|164562.9|164685.7|164595.7|164652.9|164562.9|38
1656687970000|2022-07-01 15:06:10|164651.1|164561.1|164626.7|164536.7|164651.1|164561.1|164626.2|164536.2|31
1656687980000|2022-07-01 15:06:20|164626.6|164536.6|164615.5|164525.5|164626.6|164536.6|164615.3|164525.3|19
1656687990000|2022-07-01 15:06:30|164615.6|164525.6|164606.6|164516.6|164615.6|164525.6|164603.8|164513.8|28
1656688000000|2022-07-01 15:06:40|164607.6|164517.6|164613.5|164523.5|164615|164525|164607.5|164517.5|31
1656688010000|2022-07-01 15:06:50|164613.3|164523.3|164609.6|164519.6|164613.4|164523.4|164609.4|164519.4|24
1656688020000|2022-07-01 15:07:00|164610|164520|164608.5|164518.5|164612.4|164522.4|164608.5|164518.5|29
1656688030000|2022-07-01 15:07:10|164608.8|164518.8|164600.9|164510.9|164608.8|164518.8|164590.8|164500.8|36
1656688040000|2022-07-01 15:07:20|164601.1|164511.1|164610.5|164520.5|164615.1|164525.1|164598.3|164508.3|21
1656688050000|2022-07-01 15:07:30|164606.3|164516.3|164622.4|164532.4|164622.4|164532.4|164606.3|164516.3|26
1656688060000|2022-07-01 15:07:40|164622.1|164532.1|164630.8|164540.8|164630.8|164540.8|164622.1|164532.1|26
1656688070000|2022-07-01 15:07:50|164636.1|164546.1|164634.4|164544.4|164648.1|164558.1|164629.2|164539.2|35
1656688080000|2022-07-01 15:08:00|164634.7|164544.7|164600|164510|164640.6|164550.6|164600|164510|34
1656688090000|2022-07-01 15:08:10|164596.5|164506.5|164591.5|164501.5|164597.6|164507.6|164588.8|164498.8|36
1656688100000|2022-07-01 15:08:20|164590.1|164500.1|164581.7|164491.7|164590.1|164500.1|164579.1|164489.1|27
1656688110000|2022-07-01 15:08:30|164581.2|164491.2|164583.2|164493.2|164585.1|164495.1|164578.4|164488.4|39
1656688120000|2022-07-01 15:08:40|164583.9|164493.9|164581.4|164491.4|164587|164497|164580.4|164490.4|39
1656688130000|2022-07-01 15:08:50|164581.2|164491.2|164590.4|164500.4|164594.4|164504.4|164577|164487|40
1656688140000|2022-07-01 15:09:00|164593.3|164503.3|164599.6|164509.6|164602.4|164512.4|164586.1|164496.1|35
1656688150000|2022-07-01 15:09:10|164597.6|164507.6|164606.5|164516.5|164608.1|164518.1|164596.6|164506.6|33
1656688160000|2022-07-01 15:09:20|164612|164522|164612.7|164522.7|164615.5|164525.5|164605.2|164515.2|27
1656688170000|2022-07-01 15:09:30|164613.9|164523.9|164614.5|164524.5|164616.3|164526.3|164605.2|164515.2|29
1656688180000|2022-07-01 15:09:40|164612.7|164522.7|164605.4|164515.4|164616.4|164526.4|164604.6|164514.6|37
1656688190000|2022-07-01 15:09:50|164605.7|164515.7|164594.8|164504.8|164607|164517|164589.7|164499.7|31
1656688200000|2022-07-01 15:10:00|164595.9|164505.9|164599.5|164509.5|164603|164513|164592.1|164502.1|34
1656688210000|2022-07-01 15:10:10|164599.9|164509.9|164601.7|164511.7|164606.4|164516.4|164596.5|164506.5|32
1656688220000|2022-07-01 15:10:20|164599.2|164509.2|164599.2|164509.2|164602.4|164512.4|164596.5|164506.5|27
1656688230000|2022-07-01 15:10:30|164599.3|164509.3|164599.4|164509.4|164605.2|164515.2|164595.7|164505.7|29
1656688240000|2022-07-01 15:10:40|164600.5|164510.5|164593.2|164503.2|164604.5|164514.5|164590.7|164500.7|33
1656688250000|2022-07-01 15:10:50|164596.6|164506.6|164601.5|164511.5|164609|164519|164593.1|164503.1|36
1656688260000|2022-07-01 15:11:00|164601.4|164511.4|164600.3|164510.3|164605.4|164515.4|164598.3|164508.3|27
1656688270000|2022-07-01 15:11:10|164598.3|164508.3|164599.5|164509.5|164607.5|164517.5|164597|164507|35
1656688280000|2022-07-01 15:11:20|164604|164514|164598.4|164508.4|164604|164514|164592.4|164502.4|28
1656688290000|2022-07-01 15:11:30|164598.8|164508.8|164595.2|164505.2|164600|164510|164595.2|164505.2|22
1656688300000|2022-07-01 15:11:40|164595.1|164505.1|164595|164505|164596|164506|164593.3|164503.3|20
1656688310000|2022-07-01 15:11:50|164595.6|164505.6|164594.2|164504.2|164595.7|164505.7|164590.4|164500.4|18
1656688320000|2022-07-01 15:12:00|164591.4|164501.4|164599.5|164509.5|164607.3|164517.3|164589.9|164499.9|32
1656688330000|2022-07-01 15:12:10|164601.5|164511.5|164602.7|164512.7|164604.6|164514.6|164597.3|164507.3|19
1656688340000|2022-07-01 15:12:20|164601.3|164511.3|164596.4|164506.4|164601.9|164511.9|164593|164503|23
1656688350000|2022-07-01 15:12:30|164593.1|164503.1|164598.8|164508.8|164610|164520|164593.1|164503.1|24
1656688360000|2022-07-01 15:12:40|164600.4|164510.4|164603.5|164513.5|164603.5|164513.5|164592.1|164502.1|28
1656688370000|2022-07-01 15:12:50|164599.5|164509.5|164601|164511|164606.6|164516.6|164594.5|164504.5|22
1656688380000|2022-07-01 15:13:00|164602.6|164512.6|164597.3|164507.3|164602.6|164512.6|164592.7|164502.7|25
1656688390000|2022-07-01 15:13:10|164596.2|164506.2|164581.9|164491.9|164598.3|164508.3|164580.8|164490.8|32
1656688400000|2022-07-01 15:13:20|164581.5|164491.5|164505|164415|164581.5|164491.5|164505|164415|35
1656688410000|2022-07-01 15:13:30|164504.8|164414.8|164505.9|164415.9|164511.7|164421.7|164498.9|164408.9|22
1656688420000|2022-07-01 15:13:40|164505.4|164415.4|164504.7|164414.7|164506|164416|164503.7|164413.7|25
1656688430000|2022-07-01 15:13:50|164507.6|164417.6|164507.9|164417.9|164509.5|164419.5|164506.5|164416.5|22
1656688440000|2022-07-01 15:14:00|164508.1|164418.1|164507.4|164417.4|164509.5|164419.5|164506.9|164416.9|26
1656688450000|2022-07-01 15:14:10|164507.5|164417.5|164510|164420|164527.2|164437.2|164505.5|164415.5|25
1656688460000|2022-07-01 15:14:20|164509.3|164419.3|164506.4|164416.4|164516.5|164426.5|164505.3|164415.3|26
1656688470000|2022-07-01 15:14:30|164506.3|164416.3|164508.8|164418.8|164509.7|164419.7|164503.7|164413.7|19
1656688480000|2022-07-01 15:14:40|164508.6|164418.6|164509.3|164419.3|164511.6|164421.6|164506|164416|17
1656688490000|2022-07-01 15:14:50|164509.4|164419.4|164507.2|164417.2|164512.2|164422.2|164505.3|164415.3|22
1656688500000|2022-07-01 15:15:00|164507.6|164417.6|164477.2|164387.2|164513.5|164423.5|164454.3|164364.3|33
1656688510000|2022-07-01 15:15:10|164477.8|164387.8|164425.8|164335.8|164478|164388|164424.4|164334.4|34
1656688520000|2022-07-01 15:15:20|164424.8|164334.8|164412.3|164322.3|164425.7|164335.7|164406|164316|31
1656688530000|2022-07-01 15:15:30|164410.6|164320.6|164394.8|164304.8|164414.5|164324.5|164394.8|164304.8|28
1656688540000|2022-07-01 15:15:40|164395.3|164305.3|164398.4|164308.4|164401.4|164311.4|164392.4|164302.4|35
1656688550000|2022-07-01 15:15:50|164398.6|164308.6|164398.6|164308.6|164401.8|164311.8|164397.8|164307.8|22
1656688560000|2022-07-01 15:16:00|164397.3|164307.3|164402.6|164312.6|164405.1|164315.1|164397.3|164307.3|21
1656688570000|2022-07-01 15:16:10|164402.1|164312.1|164390.7|164300.7|164402.1|164312.1|164390.7|164300.7|23
1656688580000|2022-07-01 15:16:20|164391.5|164301.5|164295.5|164205.5|164392.9|164302.9|164293.9|164203.9|33
1656688590000|2022-07-01 15:16:30|164298.5|164208.5|164307.5|164217.5|164313.4|164223.4|164294.3|164204.3|35
1656688600000|2022-07-01 15:16:40|164311.1|164221.1|164324.7|164234.7|164328.2|164238.2|164310.4|164220.4|33
1656688610000|2022-07-01 15:16:50|164324|164234|164334.4|164244.4|164339.5|164249.5|164324|164234|37
1656688620000|2022-07-01 15:17:00|164333.4|164243.4|164321.4|164231.4|164341|164251|164315.5|164225.5|36
1656688630000|2022-07-01 15:17:10|164322.3|164232.3|164318.3|164228.3|164325.4|164235.4|164314.3|164224.3|38
1656688640000|2022-07-01 15:17:20|164317.3|164227.3|164316.5|164226.5|164323.3|164233.3|164312.7|164222.7|40
1656688650000|2022-07-01 15:17:30|164318.8|164228.8|164300.1|164210.1|164320.2|164230.2|164299|164209|36
1656688660000|2022-07-01 15:17:40|164298.7|164208.7|164298.4|164208.4|164302.6|164212.6|164294|164204|33
1656688670000|2022-07-01 15:17:50|164298.5|164208.5|164295|164205|164298.5|164208.5|164291.9|164201.9|30
1656688680000|2022-07-01 15:18:00|164294.5|164204.5|164226.7|164136.7|164302.3|164212.3|164226.7|164136.7|36
1656688690000|2022-07-01 15:18:10|164201.6|164111.6|164203.7|164113.7|164224.7|164134.7|164197|164107|39
1656688700000|2022-07-01 15:18:20|164203.1|164113.1|164184.6|164094.6|164204.6|164114.6|164184.1|164094.1|30
1656688710000|2022-07-01 15:18:30|164184.3|164094.3|164216.7|164126.7|164227.1|164137.1|164183.6|164093.6|36
1656688720000|2022-07-01 15:18:40|164217.3|164127.3|164229.5|164139.5|164238.4|164148.4|164212.6|164122.6|36
1656688730000|2022-07-01 15:18:50|164230.6|164140.6|164238.2|164148.2|164242.7|164152.7|164229.6|164139.6|35
1656688740000|2022-07-01 15:19:00|164238.5|164148.5|164234.1|164144.1|164243.3|164153.3|164234.1|164144.1|33
1656688750000|2022-07-01 15:19:10|164233.7|164143.7|164279.6|164189.6|164282.7|164192.7|164233.7|164143.7|27
1656688760000|2022-07-01 15:19:20|164280.1|164190.1|164274.1|164184.1|164282.6|164192.6|164271.6|164181.6|34
1656688770000|2022-07-01 15:19:30|164274|164184|164289.7|164199.7|164296.6|164206.6|164271.8|164181.8|30
1656688780000|2022-07-01 15:19:40|164296.2|164206.2|164293.8|164203.8|164300.2|164210.2|164291.8|164201.8|32
1656688790000|2022-07-01 15:19:50|164293.1|164203.1|164291.6|164201.6|164296.8|164206.8|164289.7|164199.7|23
1656688800000|2022-07-01 15:20:00|164289.3|164199.3|164281.4|164191.4|164289.3|164199.3|164280.5|164190.5|28
1656688810000|2022-07-01 15:20:10|164280.6|164190.6|164268.1|164178.1|164281.4|164191.4|164266.8|164176.8|25
1656688820000|2022-07-01 15:20:20|164267.3|164177.3|164262.8|164172.8|164268.3|164178.3|164261.2|164171.2|21
1656688830000|2022-07-01 15:20:30|164261.9|164171.9|164201.9|164111.9|164262.1|164172.1|164197.5|164107.5|38
1656688840000|2022-07-01 15:20:40|164197.7|164107.7|164201.7|164111.7|164205.5|164115.5|164193.3|164103.3|33
1656688850000|2022-07-01 15:20:50|164202|164112|164182.3|164092.3|164202.2|164112.2|164175.8|164085.8|31
1656688860000|2022-07-01 15:21:00|164179.8|164089.8|164195.8|164105.8|164206.8|164116.8|164179.5|164089.5|36
1656688870000|2022-07-01 15:21:10|164196.9|164106.9|164127.9|164037.9|164197.5|164107.5|164126.3|164036.3|38
1656688880000|2022-07-01 15:21:20|164127.7|164037.7|164140.3|164050.3|164150.9|164060.9|164118.9|164028.9|36
1656688890000|2022-07-01 15:21:30|164139.2|164049.2|164130|164040|164142.2|164052.2|164124.3|164034.3|28
1656688900000|2022-07-01 15:21:40|164129.7|164039.7|164173.7|164083.7|164178.3|164088.3|164129.1|164039.1|37
1656688910000|2022-07-01 15:21:50|164175.1|164085.1|164206.1|164116.1|164209|164119|164165.6|164075.6|39
1656688920000|2022-07-01 15:22:00|164208.2|164118.2|164188.7|164098.7|164209.4|164119.4|164186.7|164096.7|39
1656688930000|2022-07-01 15:22:10|164187.2|164097.2|164188.3|164098.3|164188.8|164098.8|164171.6|164081.6|37
1656688940000|2022-07-01 15:22:20|164190.4|164100.4|164192.2|164102.2|164208.1|164118.1|164183.4|164093.4|35
1656688950000|2022-07-01 15:22:30|164189.3|164099.3|164176.8|164086.8|164194.2|164104.2|164175.4|164085.4|33
1656688960000|2022-07-01 15:22:40|164181.9|164091.9|164179.6|164089.6|164184.3|164094.3|164178.7|164088.7|28
1656688970000|2022-07-01 15:22:50|164179.7|164089.7|164193.4|164103.4|164194.5|164104.5|164178.6|164088.6|28
1656688980000|2022-07-01 15:23:00|164194.7|164104.7|164217|164127|164217|164127|164193.5|164103.5|30
1656688990000|2022-07-01 15:23:10|164206.9|164116.9|164203.4|164113.4|164206.9|164116.9|164194.6|164104.6|28
1656689000000|2022-07-01 15:23:20|164203.5|164113.5|164187.6|164097.6|164205.4|164115.4|164183.9|164093.9|31
1656689010000|2022-07-01 15:23:30|164182.7|164092.7|164174.5|164084.5|164193.4|164103.4|164174.5|164084.5|25
1656689020000|2022-07-01 15:23:40|164174.9|164084.9|164176.3|164086.3|164178.3|164088.3|164172.9|164082.9|33
1656689030000|2022-07-01 15:23:50|164175.4|164085.4|164194.1|164104.1|164194.1|164104.1|164169.9|164079.9|32
1656689040000|2022-07-01 15:24:00|164192.4|164102.4|164189.1|164099.1|164197.1|164107.1|164180.9|164090.9|38
1656689050000|2022-07-01 15:24:10|164190.7|164100.7|164217.6|164127.6|164217.6|164127.6|164190|164100|30
1656689060000|2022-07-01 15:24:20|164217.7|164127.7|164222|164132|164222|164132|164215.8|164125.8|22
1656689070000|2022-07-01 15:24:30|164220.2|164130.2|164271.1|164181.1|164271.1|164181.1|164208.8|164118.8|27
1656689080000|2022-07-01 15:24:40|164260.7|164170.7|164240.1|164150.1|164265.2|164175.2|164233.3|164143.3|29
1656689090000|2022-07-01 15:24:50|164240.4|164150.4|164190.2|164100.2|164241.9|164151.9|164187.5|164097.5|32
1656689100000|2022-07-01 15:25:00|164190.8|164100.8|164186.1|164096.1|164191.9|164101.9|164183.2|164093.2|28
1656689110000|2022-07-01 15:25:10|164186.3|164096.3|164198.7|164108.7|164199.4|164109.4|164184.7|164094.7|24
1656689120000|2022-07-01 15:25:20|164200|164110|164232.2|164142.2|164241.2|164151.2|164198.7|164108.7|31
1656689130000|2022-07-01 15:25:30|164265.5|164175.5|164255.8|164165.8|164288.8|164198.8|164254.6|164164.6|36
1656689140000|2022-07-01 15:25:40|164254.5|164164.5|164254.5|164164.5|164256.1|164166.1|164250.8|164160.8|27
1656689150000|2022-07-01 15:25:50|164255.1|164165.1|164263.4|164173.4|164263.4|164173.4|164254.9|164164.9|25
1656689160000|2022-07-01 15:26:00|164263.3|164173.3|164260.5|164170.5|164263.3|164173.3|164259.3|164169.3|20
1656689170000|2022-07-01 15:26:10|164261.6|164171.6|164267.1|164177.1|164274.4|164184.4|164259.4|164169.4|32
1656689180000|2022-07-01 15:26:20|164267.2|164177.2|164264.2|164174.2|164267.2|164177.2|164260.3|164170.3|35
1656689190000|2022-07-01 15:26:30|164264.4|164174.4|164268.6|164178.6|164270.7|164180.7|164261.8|164171.8|26
1656689200000|2022-07-01 15:26:40|164267.4|164177.4|164258.6|164168.6|164267.4|164177.4|164256.6|164166.6|21
1656689210000|2022-07-01 15:26:50|164258.1|164168.1|164260.9|164170.9|164263.9|164173.9|164258.1|164168.1|30
1656689220000|2022-07-01 15:27:00|164261.8|164171.8|164281.6|164191.6|164283.4|164193.4|164257.2|164167.2|29
1656689230000|2022-07-01 15:27:10|164281.2|164191.2|164273.2|164183.2|164290.2|164200.2|164273.2|164183.2|32
1656689240000|2022-07-01 15:27:20|164272.6|164182.6|164238.3|164148.3|164273.5|164183.5|164234.8|164144.8|34
1656689250000|2022-07-01 15:27:30|164238.5|164148.5|164265.9|164175.9|164267.7|164177.7|164236.5|164146.5|31
1656689260000|2022-07-01 15:27:40|164266.4|164176.4|164254.4|164164.4|164266.4|164176.4|164251.7|164161.7|33
1656689270000|2022-07-01 15:27:50|164254.2|164164.2|164261.8|164171.8|164261.8|164171.8|164252.5|164162.5|27
1656689280000|2022-07-01 15:28:00|164261.5|164171.5|164252.9|164162.9|164262.9|164172.9|164245.7|164155.7|28
1656689290000|2022-07-01 15:28:10|164254.2|164164.2|164242.4|164152.4|164255.8|164165.8|164234.9|164144.9|36
1656689300000|2022-07-01 15:28:20|164245.3|164155.3|164251.3|164161.3|164251.3|164161.3|164236|164146|34
1656689310000|2022-07-01 15:28:30|164251.8|164161.8|164252.4|164162.4|164268.7|164178.7|164251.8|164161.8|34
1656689320000|2022-07-01 15:28:40|164251.7|164161.7|164248.4|164158.4|164253.5|164163.5|164242.8|164152.8|31
1656689330000|2022-07-01 15:28:50|164239.2|164149.2|164242.5|164152.5|164249.2|164159.2|164238.1|164148.1|32
1656689340000|2022-07-01 15:29:00|164242.4|164152.4|164272.6|164182.6|164274.8|164184.8|164242.4|164152.4|34
1656689350000|2022-07-01 15:29:10|164274.8|164184.8|164258.4|164168.4|164275.8|164185.8|164250.9|164160.9|37
1656689360000|2022-07-01 15:29:20|164257.6|164167.6|164295|164205|164299.8|164209.8|164255.9|164165.9|38
1656689370000|2022-07-01 15:29:30|164297.7|164207.7|164306.6|164216.6|164308.2|164218.2|164297.7|164207.7|37
1656689380000|2022-07-01 15:29:40|164306.5|164216.5|164319|164229|164321.4|164231.4|164305.4|164215.4|37
1656689390000|2022-07-01 15:29:50|164317.8|164227.8|164300.7|164210.7|164317.9|164227.9|164298|164208|38
1656689400000|2022-07-01 15:30:00|164307|164217|164276.5|164186.5|164307|164217|164273.3|164183.3|31
1656689410000|2022-07-01 15:30:10|164270.9|164180.9|164302.7|164212.7|164310.2|164220.2|164270.9|164180.9|36
1656689420000|2022-07-01 15:30:20|164301.2|164211.2|164296.2|164206.2|164302.7|164212.7|164294|164204|37
1656689430000|2022-07-01 15:30:30|164294.4|164204.4|164233.1|164143.1|164294.5|164204.5|164229|164139|32
1656689440000|2022-07-01 15:30:40|164237|164147|164230|164140|164237.2|164147.2|164228|164138|35
1656689450000|2022-07-01 15:30:50|164230.2|164140.2|164230.6|164140.6|164235.9|164145.9|164229|164139|28
1656689460000|2022-07-01 15:31:00|164230.7|164140.7|164228.9|164138.9|164233|164143|164226.6|164136.6|30
1656689470000|2022-07-01 15:31:10|164230|164140|164247.6|164157.6|164259.8|164169.8|164227.3|164137.3|32
1656689480000|2022-07-01 15:31:20|164247|164157|164245.7|164155.7|164248.7|164158.7|164230.3|164140.3|38
1656689490000|2022-07-01 15:31:30|164244.7|164154.7|164255|164165|164262|164172|164244.6|164154.6|33
1656689500000|2022-07-01 15:31:40|164255.2|164165.2|164183.4|164093.4|164257.3|164167.3|164183.4|164093.4|32
1656689510000|2022-07-01 15:31:50|164187.4|164097.4|164181.3|164091.3|164187.4|164097.4|164181.2|164091.2|19
1656689520000|2022-07-01 15:32:00|164181.7|164091.7|164200.3|164110.3|164215.9|164125.9|164174.9|164084.9|29
1656689530000|2022-07-01 15:32:10|164201.2|164111.2|164176.3|164086.3|164204.8|164114.8|164172|164082|24
1656689540000|2022-07-01 15:32:20|164173.7|164083.7|164170.1|164080.1|164173.7|164083.7|164168.8|164078.8|19
1656689550000|2022-07-01 15:32:30|164174.3|164084.3|164177.2|164087.2|164184.2|164094.2|164174.3|164084.3|36
1656689560000|2022-07-01 15:32:40|164178.7|164088.7|164164.6|164074.6|164179|164089|164160.4|164070.4|30
1656689570000|2022-07-01 15:32:50|164164.8|164074.8|164213.1|164123.1|164215.8|164125.8|164161.7|164071.7|31
1656689580000|2022-07-01 15:33:00|164212.7|164122.7|164218.6|164128.6|164220.6|164130.6|164204.2|164114.2|39
1656689590000|2022-07-01 15:33:10|164218.7|164128.7|164242.8|164152.8|164243.5|164153.5|164218.7|164128.7|31
1656689600000|2022-07-01 15:33:20|164242.7|164152.7|164252.7|164162.7|164252.7|164162.7|164238.5|164148.5|33
1656689610000|2022-07-01 15:33:30|164255.7|164165.7|164236.9|164146.9|164260.2|164170.2|164236.9|164146.9|30
1656689620000|2022-07-01 15:33:40|164236.8|164146.8|164207.6|164117.6|164236.8|164146.8|164204.9|164114.9|33
1656689630000|2022-07-01 15:33:50|164220.2|164130.2|164237.8|164147.8|164245.8|164155.8|164220.2|164130.2|35
1656689640000|2022-07-01 15:34:00|164237.5|164147.5|164216.1|164126.1|164243.8|164153.8|164209.9|164119.9|36
1656689650000|2022-07-01 15:34:10|164216.9|164126.9|164245.3|164155.3|164247.2|164157.2|164216.9|164126.9|30
1656689660000|2022-07-01 15:34:20|164244.5|164154.5|164230.3|164140.3|164245.8|164155.8|164224.2|164134.2|33
1656689670000|2022-07-01 15:34:30|164229.9|164139.9|164242.1|164152.1|164243.5|164153.5|164228.9|164138.9|30
1656689680000|2022-07-01 15:34:40|164236.3|164146.3|164232.4|164142.4|164236.4|164146.4|164231.9|164141.9|26
1656689690000|2022-07-01 15:34:50|164233.6|164143.6|164224.8|164134.8|164233.9|164143.9|164220.1|164130.1|28
1656689700000|2022-07-01 15:35:00|164224.1|164134.1|164198|164108|164224.1|164134.1|164195.8|164105.8|34
1656689710000|2022-07-01 15:35:10|164199.6|164109.6|164203.2|164113.2|164209.3|164119.3|164198.3|164108.3|29
1656689720000|2022-07-01 15:35:20|164203|164113|164221.4|164131.4|164222.1|164132.1|164203|164113|29
1656689730000|2022-07-01 15:35:30|164226.3|164136.3|164248.2|164158.2|164258.3|164168.3|164225.2|164135.2|35
1656689740000|2022-07-01 15:35:40|164247.5|164157.5|164250.5|164160.5|164251.9|164161.9|164242|164152|28
1656689750000|2022-07-01 15:35:50|164250.3|164160.3|164246|164156|164251.3|164161.3|164245.6|164155.6|29
1656689760000|2022-07-01 15:36:00|164246.1|164156.1|164247.2|164157.2|164249.9|164159.9|164243|164153|25
1656689770000|2022-07-01 15:36:10|164247.1|164157.1|164246|164156|164247.2|164157.2|164243.9|164153.9|23
1656689780000|2022-07-01 15:36:20|164245.7|164155.7|164240.2|164150.2|164246.7|164156.7|164238.7|164148.7|27
1656689790000|2022-07-01 15:36:30|164241.1|164151.1|164246.3|164156.3|164251.5|164161.5|164240.9|164150.9|27
1656689800000|2022-07-01 15:36:40|164247.2|164157.2|164255.4|164165.4|164257.8|164167.8|164244|164154|35
1656689810000|2022-07-01 15:36:50|164255.9|164165.9|164263.7|164173.7|164278.4|164188.4|164255.6|164165.6|31
1656689820000|2022-07-01 15:37:00|164265.9|164175.9|164261.1|164171.1|164265.9|164175.9|164247.5|164157.5|37
1656689830000|2022-07-01 15:37:10|164258.9|164168.9|164254.3|164164.3|164258.9|164168.9|164251.8|164161.8|25
1656689840000|2022-07-01 15:37:20|164254.5|164164.5|164249.6|164159.6|164255.4|164165.4|164249.6|164159.6|20
1656689850000|2022-07-01 15:37:30|164249.9|164159.9|164225.7|164135.7|164251.4|164161.4|164225.4|164135.4|33
1656689860000|2022-07-01 15:37:40|164225.2|164135.2|164223.3|164133.3|164226.4|164136.4|164221.3|164131.3|26
1656689870000|2022-07-01 15:37:50|164223.5|164133.5|164217.3|164127.3|164225.5|164135.5|164217.1|164127.1|28
1656689880000|2022-07-01 15:38:00|164218|164128|164207.4|164117.4|164218|164128|164203.8|164113.8|27
1656689890000|2022-07-01 15:38:10|164207.1|164117.1|164189.5|164099.5|164207.1|164117.1|164186.9|164096.9|21
1656689900000|2022-07-01 15:38:20|164190|164100|164185.1|164095.1|164190|164100|164184.2|164094.2|22
1656689910000|2022-07-01 15:38:30|164185.6|164095.6|164206.5|164116.5|164209.2|164119.2|164185.6|164095.6|24
1656689920000|2022-07-01 15:38:40|164207.2|164117.2|164203|164113|164208.4|164118.4|164201.8|164111.8|30
1656689930000|2022-07-01 15:38:50|164201.7|164111.7|164196.3|164106.3|164201.7|164111.7|164193.4|164103.4|29
1656689940000|2022-07-01 15:39:00|164197.3|164107.3|164220.1|164130.1|164225.8|164135.8|164197.3|164107.3|22
1656689950000|2022-07-01 15:39:10|164220.9|164130.9|164212.4|164122.4|164221.9|164131.9|164209.4|164119.4|32
1656689960000|2022-07-01 15:39:20|164213.1|164123.1|164208.6|164118.6|164214.4|164124.4|164208.6|164118.6|23
1656689970000|2022-07-01 15:39:30|164206.1|164116.1|164201.6|164111.6|164206.1|164116.1|164200.3|164110.3|19
1656689980000|2022-07-01 15:39:40|164201.5|164111.5|164204|164114|164207.8|164117.8|164199.3|164109.3|21
1656689990000|2022-07-01 15:39:50|164204.7|164114.7|164193.2|164103.2|164204.7|164114.7|164193.2|164103.2|18
1656690000000|2022-07-01 15:40:00|164191.5|164101.5|164190.8|164100.8|164196.7|164106.7|164189.8|164099.8|23
1656690010000|2022-07-01 15:40:10|164191.8|164101.8|164188.1|164098.1|164192.8|164102.8|164188.1|164098.1|12
1656690020000|2022-07-01 15:40:20|164189|164099|164118.4|164028.4|164189|164099|164111.5|164021.5|32
1656690030000|2022-07-01 15:40:30|164117.1|164027.1|164098.7|164008.7|164119.5|164029.5|164095.9|164005.9|38
1656690040000|2022-07-01 15:40:40|164098.3|164008.3|164093|164003|164100.2|164010.2|164092.5|164002.5|21
1656690050000|2022-07-01 15:40:50|164093.6|164003.6|164056.4|163966.4|164093.6|164003.6|164044.3|163954.3|35
1656690060000|2022-07-01 15:41:00|164053.1|163963.1|163970.4|163880.4|164053.3|163963.3|163938.2|163848.2|40
1656690070000|2022-07-01 15:41:10|163970.3|163880.3|163962.8|163832.8|163970.3|163880.3|163938.1|163823.7|37
1656690080000|2022-07-01 15:41:20|163962.3|163832.3|163961.9|163871.9|163979.9|163872|163895.3|163794.7|38
1656690090000|2022-07-01 15:41:30|163961.8|163871.8|164008.5|163918.5|164009.9|163919.9|163955.2|163865.2|38
1656690100000|2022-07-01 15:41:40|164007.8|163917.8|163939.9|163849.9|164032.9|163922.5|163938.7|163843.3|36
1656690110000|2022-07-01 15:41:50|163940.2|163850.2|163933.5|163843.5|163943.2|163853.2|163900|163810|36
1656690120000|2022-07-01 15:42:00|163934.5|163844.5|163928.4|163838.4|163942.6|163852.6|163923.5|163833.5|33
1656690130000|2022-07-01 15:42:10|163928.9|163838.9|163877.8|163787.8|163929.6|163839.6|163875.9|163785.9|39
1656690140000|2022-07-01 15:42:20|163877.5|163787.5|163871.1|163781.1|163878|163788|163857.7|163767.7|32
1656690150000|2022-07-01 15:42:30|163872|163782|163873.5|163783.5|163876.5|163786.5|163866.4|163776.4|26
1656690160000|2022-07-01 15:42:40|163873.9|163783.9|163876.2|163786.2|163883.4|163793.4|163866|163776|31
1656690170000|2022-07-01 15:42:50|163876.8|163786.8|163843.4|163713.4|163877.5|163787.5|163827.6|163707.3|34
1656690180000|2022-07-01 15:43:00|163846.7|163716.7|163906.9|163776.9|163907.9|163777.9|163835.4|163705.4|36
1656690190000|2022-07-01 15:43:10|163902.3|163772.3|163798.8|163668.8|163911.4|163781.4|163786|163656|36
1656690200000|2022-07-01 15:43:20|163793.6|163663.6|163813.5|163683.5|163813.5|163683.5|163785.4|163655.4|33
1656690210000|2022-07-01 15:43:30|163814.1|163684.1|163792.6|163702.6|163827.9|163717.4|163790.8|163683.1|33
1656690220000|2022-07-01 15:43:40|163818.9|163728.9|163771.7|163681.7|163818.9|163728.9|163757.8|163667.8|37
1656690230000|2022-07-01 15:43:50|163769.6|163679.6|163780.8|163690.8|163781.7|163691.7|163764.7|163674.7|35
1656690240000|2022-07-01 15:44:00|163780|163690|163797.7|163707.7|163797.7|163707.7|163779.1|163689.1|31
1656690250000|2022-07-01 15:44:10|163796.9|163706.9|163829.8|163739.8|163857.4|163742.5|163795.9|163705.9|32
1656690260000|2022-07-01 15:44:20|163831.1|163741.1|163859.4|163769.4|163859.4|163769.4|163829.8|163739.8|33
1656690270000|2022-07-01 15:44:30|163870.9|163780.9|163865.1|163775.1|163878|163788|163860.5|163770.5|38
1656690280000|2022-07-01 15:44:40|163871.6|163781.6|163866.8|163776.8|163873.1|163783.1|163861.9|163771.9|34
1656690290000|2022-07-01 15:44:50|163865.3|163775.3|163856.2|163766.2|163868.5|163778.5|163853|163763|33
1656690300000|2022-07-01 15:45:00|163854.4|163764.4|163875.3|163785.3|163878.1|163788.1|163854.4|163764.4|35
1656690310000|2022-07-01 15:45:10|163865.4|163775.4|163874.3|163784.3|163875.9|163785.9|163858.2|163768.2|36
1656690320000|2022-07-01 15:45:20|163874|163784|163877.8|163787.8|163880|163790|163871.6|163781.6|34
1656690330000|2022-07-01 15:45:30|163877.7|163787.7|163884.4|163794.4|163886.3|163796.3|163876.6|163786.6|33
1656690340000|2022-07-01 15:45:40|163881.6|163791.6|163880.1|163790.1|163883.3|163793.3|163877.6|163787.6|33
1656690350000|2022-07-01 15:45:50|163879.1|163789.1|163878|163788|163881.7|163791.7|163875.8|163785.8|33
1656690360000|2022-07-01 15:46:00|163877.5|163787.5|163882|163792|163884.4|163794.4|163875.8|163785.8|28
1656690370000|2022-07-01 15:46:10|163878.7|163788.7|163876.7|163786.7|163884.6|163794.6|163875.9|163785.9|31
1656690380000|2022-07-01 15:46:20|163874.8|163784.8|163858.4|163768.4|163875|163785|163856.3|163766.3|37
1656690390000|2022-07-01 15:46:30|163858.3|163768.3|163862.5|163772.5|163862.7|163772.7|163857.7|163767.7|21
1656690400000|2022-07-01 15:46:40|163862.3|163772.3|163867.5|163777.5|163867.7|163777.7|163862.2|163772.2|24
1656690410000|2022-07-01 15:46:50|163867.8|163777.8|163869.8|163779.8|163872|163782|163867.8|163777.8|21
1656690420000|2022-07-01 15:47:00|163870.1|163780.1|163868.4|163778.4|163870.1|163780.1|163824.8|163734.8|35
1656690430000|2022-07-01 15:47:10|163869.7|163779.7|163866.9|163776.9|163873.9|163783.9|163866.7|163776.7|37
1656690440000|2022-07-01 15:47:20|163865|163775|163864.6|163774.6|163869.6|163779.6|163864.4|163774.4|28
1656690450000|2022-07-01 15:47:30|163865.1|163775.1|163862.4|163772.4|163867.6|163777.6|163861.2|163771.2|27
1656690460000|2022-07-01 15:47:40|163862.2|163772.2|163860.9|163770.9|163868.9|163778.9|163843.2|163753.2|33
1656690470000|2022-07-01 15:47:50|163861.1|163771.1|163860.4|163770.4|163866.2|163776.2|163858.3|163768.3|37
1656690480000|2022-07-01 15:48:00|163860.7|163770.7|163862.9|163772.9|163870.5|163780.5|163860|163770|36
1656690490000|2022-07-01 15:48:10|163866.2|163776.2|163867.5|163777.5|163872|163782|163864.2|163774.2|27
1656690500000|2022-07-01 15:48:20|163867.3|163777.3|163881.8|163791.8|163881.8|163791.8|163866.6|163776.6|24
1656690510000|2022-07-01 15:48:30|163881.1|163791.1|163876.9|163786.9|163882.8|163792.8|163870.8|163780.8|35
1656690520000|2022-07-01 15:48:40|163875.4|163785.4|163871.3|163781.3|163876.9|163786.9|163871.3|163781.3|25
1656690530000|2022-07-01 15:48:50|163871.5|163781.5|163873.1|163783.1|163874|163784|163871.3|163781.3|20
1656690540000|2022-07-01 15:49:00|163872.5|163782.5|163883.7|163793.7|163884.6|163794.6|163865.2|163775.2|36
1656690550000|2022-07-01 15:49:10|163882.6|163792.6|163886.8|163796.8|163905.6|163815.6|163876.9|163786.9|35
1656690560000|2022-07-01 15:49:20|163889.8|163799.8|163883.3|163793.3|163890.5|163800.5|163883.2|163793.2|32
1656690570000|2022-07-01 15:49:30|163883.1|163793.1|163879|163789|163884.3|163794.3|163879|163789|21
1656690580000|2022-07-01 15:49:40|163878.5|163788.5|163870.1|163780.1|163878.5|163788.5|163869.9|163779.9|30
1656690590000|2022-07-01 15:49:50|163870.8|163780.8|163881|163791|163881.4|163791.4|163869.9|163779.9|23
1656690600000|2022-07-01 15:50:00|163880.9|163790.9|163883|163793|163883|163793|163878.3|163788.3|23
1656690610000|2022-07-01 15:50:10|163883.3|163793.3|163867.1|163777.1|163883.5|163793.5|163866.6|163776.6|36
1656690620000|2022-07-01 15:50:20|163867.3|163777.3|163892.1|163802.1|163903.3|163813.3|163863|163773|35
1656690630000|2022-07-01 15:50:30|163891.6|163801.6|163886.4|163796.4|163903.6|163813.6|163885.7|163795.7|38
1656690640000|2022-07-01 15:50:40|163888.8|163798.8|163936|163846|163936|163846|163886.7|163796.7|32
1656690650000|2022-07-01 15:50:50|163934.4|163844.4|163925.1|163835.1|163941.6|163851.6|163919.1|163829.1|36
1656690660000|2022-07-01 15:51:00|163925.7|163835.7|163922.9|163832.9|163925.7|163835.7|163915.4|163825.4|33
1656690670000|2022-07-01 15:51:10|163924|163834|163928.5|163838.5|163928.7|163838.7|163920.1|163830.1|30
1656690680000|2022-07-01 15:51:20|163927.2|163837.2|163926.6|163836.6|163933.9|163843.9|163923.6|163833.6|38
1656690690000|2022-07-01 15:51:30|163925|163835|163956.5|163866.5|163965.7|163875.7|163925|163835|40
1656690700000|2022-07-01 15:51:40|163955.7|163865.7|163963.2|163873.2|163997.8|163888.9|163955.5|163865.5|40
1656690710000|2022-07-01 15:51:50|163957.3|163867.3|163978.8|163888.8|163992.9|163893|163956|163852.6|39
1656690720000|2022-07-01 15:52:00|163973.4|163883.4|163988.9|163898.9|163998.9|163908.9|163961|163871|37
1656690730000|2022-07-01 15:52:10|164000.2|163910.2|163971.1|163881.1|164003.1|163913.1|163958.3|163868.3|34
1656690740000|2022-07-01 15:52:20|163977.2|163887.2|163986.2|163896.2|163987.3|163897.3|163959.4|163849.7|39
1656690750000|2022-07-01 15:52:30|163986.9|163896.9|164007|163917|164007.8|163917.8|163979.1|163872.9|39
1656690760000|2022-07-01 15:52:40|164007.2|163917.2|164003.5|163913.5|164022.9|163917.3|163997.4|163887|34
1656690770000|2022-07-01 15:52:50|163999.7|163909.7|163991.9|163901.9|164024.4|163914.3|163989|163883.5|35
1656690780000|2022-07-01 15:53:00|164002.3|163912.3|164015.9|163925.9|164023|163930.1|163999.9|163893|40
1656690790000|2022-07-01 15:53:10|164025.8|163935.8|164003.3|163913.3|164036.3|163935.8|164003.3|163899.4|28
1656690800000|2022-07-01 15:53:20|164015.8|163925.8|164022.6|163932.6|164026.8|163936.8|164012.9|163922.9|35
1656690810000|2022-07-01 15:53:30|164026.2|163936.2|164007.4|163917.4|164027.5|163937.5|164007.4|163917.4|34
1656690820000|2022-07-01 15:53:40|164003.2|163913.2|164010.7|163920.7|164016.7|163926.7|164001.5|163911.5|24
1656690830000|2022-07-01 15:53:50|164010.6|163920.6|163989.7|163899.7|164015.8|163925.8|163989.4|163899.4|28
1656690840000|2022-07-01 15:54:00|163989.6|163899.6|164005.5|163915.5|164005.5|163915.5|163975.1|163885.1|35
1656690850000|2022-07-01 15:54:10|164008.7|163918.7|164009.4|163919.4|164019.3|163929.3|164005.6|163915.6|33
1656690860000|2022-07-01 15:54:20|164009.8|163919.8|164078.3|163988.3|164078.6|163988.6|164009.8|163919.8|38
1656690870000|2022-07-01 15:54:30|164079|163989|164098.9|164008.9|164105|164015|164071.9|163981.9|39
1656690880000|2022-07-01 15:54:40|164099.5|164009.5|164173.6|164083.6|164175.1|164085.1|164097.7|164007.7|35
1656690890000|2022-07-01 15:54:50|164171.9|164081.9|164153.1|164063.1|164175.9|164085.9|164152|164062|37
1656690900000|2022-07-01 15:55:00|164152.2|164062.2|164166.2|164076.2|164166.5|164076.5|164152.2|164062.2|35
1656690910000|2022-07-01 15:55:10|164167.4|164077.4|164144.6|164014.6|164167.4|164077.4|164109.5|163996.6|35
1656690920000|2022-07-01 15:55:20|164134.7|164004.7|164099.4|164009.4|164143.7|164013.7|164084.4|163994.4|33
1656690930000|2022-07-01 15:55:30|164100|164010|164060|163970|164100|164010|164059.4|163969.4|35
1656690940000|2022-07-01 15:55:40|164059.2|163969.2|164057.4|163967.4|164068.5|163978.5|164057.4|163967.4|25
1656690950000|2022-07-01 15:55:50|164057.2|163967.2|164026.6|163936.6|164057.2|163967.2|164017.6|163927.6|34
1656690960000|2022-07-01 15:56:00|164029.1|163939.1|164012.1|163922.1|164029.1|163939.1|164003|163913|28
1656690970000|2022-07-01 15:56:10|164015.5|163925.5|164011.5|163921.5|164016|163926|164007.4|163917.4|30
1656690980000|2022-07-01 15:56:20|164012.1|163922.1|164013.5|163923.5|164022.6|163932.6|164009|163919|26
1656690990000|2022-07-01 15:56:30|164018.4|163928.4|164008.7|163918.7|164018.4|163928.4|164008.4|163918.4|23
1656691000000|2022-07-01 15:56:40|164009.5|163919.5|164014.1|163924.1|164028.1|163938.1|164005.4|163915.4|29
1656691010000|2022-07-01 15:56:50|164011.9|163921.9|164003.6|163913.6|164014|163924|164003.6|163913.6|33
1656691020000|2022-07-01 15:57:00|164004.5|163914.5|163998.3|163908.3|164019.7|163929.7|163997.8|163907.8|34
1656691030000|2022-07-01 15:57:10|163999.2|163909.2|164011.9|163921.9|164014.2|163924.2|163993.9|163903.9|35
1656691040000|2022-07-01 15:57:20|164009|163919|164046.4|163956.4|164046.9|163956.9|164009|163919|34
1656691050000|2022-07-01 15:57:30|164040.7|163950.7|164088.5|163998.5|164094.4|164004.4|164040.7|163950.7|34
1656691060000|2022-07-01 15:57:40|164090.8|164000.8|164086.7|163996.7|164096.4|164006.4|164086.1|163996.1|31
1656691070000|2022-07-01 15:57:50|164084.8|163994.8|164096.9|164006.9|164107.3|164017.3|164084.8|163994.8|33
1656691080000|2022-07-01 15:58:00|164096.8|164006.8|164097.7|164007.7|164097.8|164007.8|164093.6|164003.6|27
1656691090000|2022-07-01 15:58:10|164097|164007|164128.1|164038.1|164131.5|164041.5|164093.8|164003.8|37
1656691100000|2022-07-01 15:58:20|164125.2|164035.2|164134.3|164044.3|164136.9|164046.9|164123.7|164033.7|37
1656691110000|2022-07-01 15:58:30|164134.6|164044.6|164201.4|164111.4|164202.2|164112.2|164134.6|164044.6|34
1656691120000|2022-07-01 15:58:40|164210.1|164120.1|164223.4|164133.4|164240.3|164150.3|164204.9|164114.9|39
1656691130000|2022-07-01 15:58:50|164222.6|164132.6|164214.7|164124.7|164228.7|164138.7|164214.2|164124.2|35
1656691140000|2022-07-01 15:59:00|164214.6|164124.6|164223.8|164133.8|164233.4|164143.4|164209.2|164119.2|33
1656691150000|2022-07-01 15:59:10|164223.9|164133.9|164223.9|164133.9|164228.8|164138.8|164222.8|164132.8|24
1656691160000|2022-07-01 15:59:20|164225.7|164135.7|164221.9|164131.9|164233.6|164143.6|164221.6|164131.6|33
1656691170000|2022-07-01 15:59:30|164216.1|164126.1|164217.9|164127.9|164222.1|164132.1|164209.4|164119.4|36
1656691180000|2022-07-01 15:59:40|164219.5|164129.5|164198.2|164108.2|164220.4|164130.4|164198.2|164108.2|34
1656691190000|2022-07-01 15:59:50|164197.1|164107.1|164221.4|164131.4|164221.4|164131.4|164197.1|164107.1|32
1656691200000|2022-07-01 16:00:00|164221|164131|164216.6|164126.6|164226.9|164136.9|164203.9|164113.9|34
1656691210000|2022-07-01 16:00:10|164217.9|164127.9|164256.3|164166.3|164256.3|164166.3|164217.9|164127.9|36
1656691220000|2022-07-01 16:00:20|164254.4|164164.4|164236.7|164146.7|164256.9|164166.9|164235.5|164145.5|38
1656691230000|2022-07-01 16:00:30|164235.7|164145.7|164224.3|164134.3|164235.7|164145.7|164219.5|164129.5|36
1656691240000|2022-07-01 16:00:40|164222.9|164132.9|164223|164133|164224.9|164134.9|164217.5|164127.5|26
1656691250000|2022-07-01 16:00:50|164224|164134|164220.4|164130.4|164224|164134|164215.6|164125.6|29
1656691260000|2022-07-01 16:01:00|164220.3|164130.3|164227.7|164137.7|164227.7|164137.7|164217.2|164127.2|31
1656691270000|2022-07-01 16:01:10|164227.1|164137.1|164227.4|164137.4|164230.9|164140.9|164218.3|164128.3|34
1656691280000|2022-07-01 16:01:20|164227.3|164137.3|164226.3|164136.3|164229.8|164139.8|164222.3|164132.3|37
1656691290000|2022-07-01 16:01:30|164226|164136|164230.9|164140.9|164231.8|164141.8|164225.4|164135.4|28
1656691300000|2022-07-01 16:01:40|164231.8|164141.8|164222|164132|164233.1|164143.1|164217|164127|34
1656691310000|2022-07-01 16:01:50|164222.3|164132.3|164217.3|164127.3|164223.6|164133.6|164215.9|164125.9|29
1656691320000|2022-07-01 16:02:00|164211.4|164121.4|164217|164127|164217|164127|164211.4|164121.4|29
1656691330000|2022-07-01 16:02:10|164215.8|164125.8|164224.4|164134.4|164235.1|164145.1|164215.8|164125.8|28
1656691340000|2022-07-01 16:02:20|164224.6|164134.6|164221.3|164131.3|164226.8|164136.8|164220.2|164130.2|30
1656691350000|2022-07-01 16:02:30|164221.1|164131.1|164216.5|164126.5|164226.2|164136.2|164208|164118|34
1656691360000|2022-07-01 16:02:40|164215.6|164125.6|164223.8|164133.8|164229.9|164139.9|164209.7|164119.7|33
1656691370000|2022-07-01 16:02:50|164226.7|164136.7|164225.8|164135.8|164230|164140|164221.5|164131.5|33
1656691380000|2022-07-01 16:03:00|164226.1|164136.1|164220.8|164130.8|164226.9|164136.9|164219.7|164129.7|22
1656691390000|2022-07-01 16:03:10|164220.9|164130.9|164225.6|164135.6|164228.4|164138.4|164215.1|164125.1|35
1656691400000|2022-07-01 16:03:20|164224.9|164134.9|164230.4|164140.4|164230.4|164140.4|164213|164123|32
1656691410000|2022-07-01 16:03:30|164221.4|164131.4|164218.3|164128.3|164230.5|164140.5|164218|164128|32
1656691420000|2022-07-01 16:03:40|164218.2|164128.2|164225.7|164135.7|164226.3|164136.3|164217.2|164127.2|33
1656691430000|2022-07-01 16:03:50|164226|164136|164224|164134|164226.3|164136.3|164222.4|164132.4|24
1656691440000|2022-07-01 16:04:00|164223.6|164133.6|164222.2|164132.2|164223.6|164133.6|164215.2|164125.2|24
1656691450000|2022-07-01 16:04:10|164222.5|164132.5|164220.3|164130.3|164223.2|164133.2|164219.3|164129.3|33
1656691460000|2022-07-01 16:04:20|164220.7|164130.7|164217.2|164127.2|164221.5|164131.5|164215.2|164125.2|23
1656691470000|2022-07-01 16:04:30|164217.1|164127.1|164216.7|164126.7|164219.6|164129.6|164213.1|164123.1|30
1656691480000|2022-07-01 16:04:40|164217.9|164127.9|164214|164124|164218.6|164128.6|164214|164124|26
1656691490000|2022-07-01 16:04:50|164213.5|164123.5|164214.6|164124.6|164214.6|164124.6|164213.2|164123.2|15
1656691500000|2022-07-01 16:05:00|164210.4|164120.4|164205|164115|164213|164123|164205|164115|30
1656691510000|2022-07-01 16:05:10|164206.2|164116.2|164215.5|164125.5|164219.9|164129.9|164205|164115|31
1656691520000|2022-07-01 16:05:20|164215.2|164125.2|164178.6|164088.6|164215.2|164125.2|164164.8|164074.8|34
1656691530000|2022-07-01 16:05:30|164178.9|164088.9|164172.9|164082.9|164182.8|164092.8|164167.6|164077.6|33
1656691540000|2022-07-01 16:05:40|164172.6|164082.6|164166.1|164076.1|164179.5|164089.5|164162.7|164072.7|31
1656691550000|2022-07-01 16:05:50|164164.9|164074.9|164184.5|164094.5|164185|164095|164163.7|164073.7|30
1656691560000|2022-07-01 16:06:00|164185.2|164095.2|164147.5|164057.5|164185.2|164095.2|164147.3|164057.3|35
1656691570000|2022-07-01 16:06:10|164146.5|164056.5|164161.3|164071.3|164162.1|164072.1|164142.4|164052.4|37
1656691580000|2022-07-01 16:06:20|164161.2|164071.2|164170.9|164080.9|164173.6|164083.6|164160.7|164070.7|30
1656691590000|2022-07-01 16:06:30|164170.8|164080.8|164159.4|164069.4|164171|164081|164155.6|164065.6|32
1656691600000|2022-07-01 16:06:40|164159.1|164069.1|164160.7|164070.7|164162.2|164072.2|164159.1|164069.1|19
1656691610000|2022-07-01 16:06:50|164160.8|164070.8|164310.8|164180.8|164310.8|164180.8|164153.5|164063.5|28
1656691620000|2022-07-01 16:07:00|164320.4|164190.4|164304.6|164214.6|164320.4|164214.6|164288.9|164180.9|35
1656691630000|2022-07-01 16:07:10|164324.1|164234.1|164344.1|164254.1|164353|164263|164324.1|164234.1|27
1656691640000|2022-07-01 16:07:20|164345.6|164255.6|164344.7|164254.7|164348|164258|164344.4|164254.4|16
1656691650000|2022-07-01 16:07:30|164345.3|164255.3|164348.2|164258.2|164349.4|164259.4|164345.3|164255.3|17
1656691660000|2022-07-01 16:07:40|164348|164258|164340.7|164210.7|164349.1|164259.1|164332.9|164202.9|22
1656691670000|2022-07-01 16:07:50|164338.3|164208.3|164333.5|164243.5|164344.5|164247.8|164332.5|164203.8|38
1656691680000|2022-07-01 16:08:00|164334.2|164244.2|164340.5|164250.5|164340.5|164250.5|164329.9|164239.9|20
1656691690000|2022-07-01 16:08:10|164340.8|164250.8|164345.7|164255.7|164348.4|164258.4|164340.4|164250.4|20
1656691700000|2022-07-01 16:08:20|164345|164255|164351.8|164261.8|164352.3|164262.3|164343|164253|15
1656691710000|2022-07-01 16:08:30|164349.2|164259.2|164348.6|164258.6|164351.1|164261.1|164345.4|164255.4|20
1656691720000|2022-07-01 16:08:40|164348.5|164258.5|164337.4|164247.4|164348.5|164258.5|164337.4|164247.4|22
1656691730000|2022-07-01 16:08:50|164333.7|164243.7|164333.2|164243.2|164346.1|164256.1|164326.1|164236.1|32
1656691740000|2022-07-01 16:09:00|164331.9|164241.9|164337.1|164247.1|164339.4|164249.4|164326.3|164236.3|23
1656691750000|2022-07-01 16:09:10|164337.9|164247.9|164346.2|164256.2|164346.2|164256.2|164337.9|164247.9|24
1656691760000|2022-07-01 16:09:20|164346.7|164256.7|164349.3|164259.3|164351.8|164261.8|164342.5|164252.5|26
1656691770000|2022-07-01 16:09:30|164348.6|164258.6|164339.5|164249.5|164348.6|164258.6|164331.4|164241.4|29
1656691780000|2022-07-01 16:09:40|164338.4|164248.4|164336.6|164246.6|164342.5|164252.5|164329.8|164239.8|26
1656691790000|2022-07-01 16:09:50|164342.7|164252.7|164346.7|164256.7|164346.7|164256.7|164335.5|164245.5|21
1656691800000|2022-07-01 16:10:00|164339.7|164249.7|164343.4|164253.4|164346.9|164256.9|164334|164244|29
1656691810000|2022-07-01 16:10:10|164343.5|164253.5|164329.4|164239.4|164351.1|164261.1|164325.2|164235.2|23
1656691820000|2022-07-01 16:10:20|164333.7|164243.7|164333.3|164243.3|164334.8|164244.8|164326.9|164236.9|13
1656691830000|2022-07-01 16:10:30|164332|164242|164333.9|164243.9|164339.5|164249.5|164314.7|164224.7|33
1656691840000|2022-07-01 16:10:40|164334|164244|164326.7|164236.7|164340.8|164250.8|164326.1|164236.1|22
1656691850000|2022-07-01 16:10:50|164326|164236|164346.3|164256.3|164350.9|164260.9|164325.4|164235.4|19
1656691860000|2022-07-01 16:11:00|164341|164251|164382.8|164292.8|164388.1|164298.1|164337|164247|24
1656691870000|2022-07-01 16:11:10|164384.2|164294.2|164400|164310|164403.4|164313.4|164381.7|164291.7|33
1656691880000|2022-07-01 16:11:20|164395.3|164305.3|164398.6|164308.6|164406.4|164316.4|164394.6|164304.6|37
1656691890000|2022-07-01 16:11:30|164397.5|164307.5|164455.7|164365.7|164466.8|164367.9|164397.1|164307.1|33
1656691900000|2022-07-01 16:11:40|164455.5|164365.5|164457.5|164367.5|164457.6|164367.6|164454.2|164364.2|29
1656691910000|2022-07-01 16:11:50|164456.9|164366.9|164441|164351|164456.9|164366.9|164434.5|164344.5|32
1656691920000|2022-07-01 16:12:00|164439.6|164349.6|164439.3|164349.3|164447.8|164357.8|164439.2|164349.2|32
1656691930000|2022-07-01 16:12:10|164445.1|164355.1|164421.2|164331.2|164445.6|164355.6|164414.9|164324.9|36
1656691940000|2022-07-01 16:12:20|164419.1|164329.1|164441.4|164311.4|164442.5|164330.6|164418.9|164305.9|27
1656691950000|2022-07-01 16:12:30|164442|164312|164396.5|164306.5|164442|164333.8|164394.6|164304.6|28
1656691960000|2022-07-01 16:12:40|164404|164314|164386.5|164296.5|164406.2|164316.2|164381.5|164291.5|35
1656691970000|2022-07-01 16:12:50|164389.3|164299.3|164392.9|164302.9|164395.7|164305.7|164385.7|164295.7|36
1656691980000|2022-07-01 16:13:00|164393.1|164303.1|164385.2|164295.2|164396.1|164306.1|164377.9|164287.9|30
1656691990000|2022-07-01 16:13:10|164387.3|164297.3|164341.4|164251.4|164392.4|164302.4|164341.4|164251.4|32
1656692000000|2022-07-01 16:13:20|164340.1|164250.1|164330.3|164240.3|164340.1|164250.1|164329|164239|35
1656692010000|2022-07-01 16:13:30|164330.1|164240.1|164282.5|164192.5|164333.4|164243.4|164282.1|164192.1|37
1656692020000|2022-07-01 16:13:40|164286.9|164196.9|164391.8|164301.8|164395.4|164305.4|164286.9|164196.9|30
1656692030000|2022-07-01 16:13:50|164392.6|164302.6|164385.2|164295.2|164409.8|164319.8|164377.7|164287.7|33
1656692040000|2022-07-01 16:14:00|164386.8|164296.8|164433.6|164343.6|164437.2|164347.2|164384.7|164294.7|30
1656692050000|2022-07-01 16:14:10|164434.1|164344.1|164427.9|164337.9|164434.1|164344.1|164422.2|164332.2|19
1656692060000|2022-07-01 16:14:20|164427.4|164337.4|164417.5|164327.5|164427.4|164337.4|164410.2|164320.2|30
1656692070000|2022-07-01 16:14:30|164417.9|164327.9|164410.5|164320.5|164419.1|164329.1|164408.4|164318.4|25
1656692080000|2022-07-01 16:14:40|164411|164321|164410.4|164320.4|164418.5|164328.5|164409.7|164319.7|27
1656692090000|2022-07-01 16:14:50|164422.5|164332.5|164431.4|164341.4|164433.6|164343.6|164421.5|164331.5|22
1656692100000|2022-07-01 16:15:00|164430.7|164340.7|164428.1|164338.1|164432.8|164342.8|164426.9|164336.9|20
1656692110000|2022-07-01 16:15:10|164428.7|164338.7|164473.6|164383.6|164495.7|164405.7|164428.7|164338.7|35
1656692120000|2022-07-01 16:15:20|164459.6|164369.6|164416.8|164326.8|164461.4|164371.4|164416.7|164326.7|34
1656692130000|2022-07-01 16:15:30|164415.5|164325.5|164416|164326|164417.1|164327.1|164414.9|164324.9|16
1656692140000|2022-07-01 16:15:40|164416.9|164326.9|164410.4|164320.4|164416.9|164326.9|164410.4|164320.4|15
1656692150000|2022-07-01 16:15:50|164411.3|164321.3|164409.4|164319.4|164411.4|164321.4|164409.2|164319.2|13
1656692160000|2022-07-01 16:16:00|164409.6|164319.6|164412.5|164322.5|164413.2|164323.2|164409.6|164319.6|14
1656692170000|2022-07-01 16:16:10|164413.2|164323.2|164333.3|164243.3|164415.1|164325.1|164330.2|164240.2|23
1656692180000|2022-07-01 16:16:20|164336.5|164246.5|164340.4|164250.4|164341.2|164251.2|164326.1|164236.1|32
1656692190000|2022-07-01 16:16:30|164342.8|164252.8|164336.6|164246.6|164344.2|164254.2|164336.5|164246.5|34
1656692200000|2022-07-01 16:16:40|164337.8|164247.8|164338.1|164248.1|164341.3|164251.3|164329.7|164239.7|36
1656692210000|2022-07-01 16:16:50|164339.3|164249.3|164333.3|164243.3|164350.5|164260.5|164333.3|164243.3|34
1656692220000|2022-07-01 16:17:00|164334|164244|164332.1|164242.1|164337.1|164247.1|164329.5|164239.5|29
1656692230000|2022-07-01 16:17:10|164331.7|164241.7|164338.7|164248.7|164345.1|164255.1|164330.8|164240.8|36
1656692240000|2022-07-01 16:17:20|164339|164249|164332.7|164242.7|164342.9|164252.9|164327.8|164237.8|30
1656692250000|2022-07-01 16:17:30|164331.9|164241.9|164325.2|164235.2|164332.8|164242.8|164324.7|164234.7|36
1656692260000|2022-07-01 16:17:40|164326.1|164236.1|164331.1|164241.1|164333.8|164243.8|164326.1|164236.1|26
1656692270000|2022-07-01 16:17:50|164333.9|164243.9|164327.6|164237.6|164335.2|164245.2|164323.3|164233.3|36
1656692280000|2022-07-01 16:18:00|164324.7|164234.7|164335.3|164245.3|164335.3|164245.3|164321.4|164231.4|34
1656692290000|2022-07-01 16:18:10|164340.2|164250.2|164336|164246|164347.1|164257.1|164333.4|164243.4|40
1656692300000|2022-07-01 16:18:20|164336.3|164246.3|164341.1|164251.1|164341.1|164251.1|164333|164243|38
1656692310000|2022-07-01 16:18:30|164340.2|164250.2|164367.3|164277.3|164367.7|164277.7|164339|164249|36
1656692320000|2022-07-01 16:18:40|164367.2|164277.2|164358.6|164268.6|164368.6|164278.6|164358.2|164268.2|31
1656692330000|2022-07-01 16:18:50|164358.2|164268.2|164342.9|164252.9|164358.7|164268.7|164336.5|164246.5|31
1656692340000|2022-07-01 16:19:00|164333.8|164243.8|164329.1|164239.1|164340.6|164250.6|164328.3|164238.3|26
1656692350000|2022-07-01 16:19:10|164328.9|164238.9|164329|164239|164345|164255|164328.3|164238.3|30
1656692360000|2022-07-01 16:19:20|164328.5|164238.5|164323.3|164233.3|164330.2|164240.2|164321.7|164231.7|29
1656692370000|2022-07-01 16:19:30|164323.7|164233.7|164321.8|164231.8|164324.3|164234.3|164319.6|164229.6|27
1656692380000|2022-07-01 16:19:40|164321.4|164231.4|164315.6|164225.6|164321.9|164231.9|164309.6|164219.6|37
1656692390000|2022-07-01 16:19:50|164316.4|164226.4|164316.1|164226.1|164316.8|164226.8|164312.5|164222.5|28
1656692400000|2022-07-01 16:20:00|164316.4|164226.4|164331.4|164241.4|164334.2|164244.2|164314.7|164224.7|34
1656692410000|2022-07-01 16:20:10|164329.2|164239.2|164322.3|164232.3|164362.8|164272.8|164319.9|164216.6|39
1656692420000|2022-07-01 16:20:20|164321.3|164231.3|164313.9|164223.9|164321.7|164231.7|164311.4|164221.4|33
1656692430000|2022-07-01 16:20:30|164313.7|164223.7|164281.4|164191.4|164313.7|164223.7|164255.9|164165.9|37
1656692440000|2022-07-01 16:20:40|164281.9|164191.9|164228.2|164138.2|164281.9|164191.9|164227|164137|33
1656692450000|2022-07-01 16:20:50|164226.3|164136.3|164217.3|164127.3|164226.3|164136.3|164211.3|164121.3|35
1656692460000|2022-07-01 16:21:00|164216.8|164126.8|164213|164123|164224.5|164134.5|164211.9|164121.9|34
1656692470000|2022-07-01 16:21:10|164212.9|164122.9|164217.4|164127.4|164219.5|164129.5|164211.8|164121.8|28
1656692480000|2022-07-01 16:21:20|164219.1|164129.1|164225.9|164135.9|164228.2|164138.2|164217.5|164127.5|37
1656692490000|2022-07-01 16:21:30|164224.8|164134.8|164223.5|164133.5|164240.6|164150.6|164223|164133|33
1656692500000|2022-07-01 16:21:40|164223.3|164133.3|164222.8|164132.8|164224.2|164134.2|164222.1|164132.1|21
1656692510000|2022-07-01 16:21:50|164223|164133|164222.1|164132.1|164244.3|164154.3|164222.1|164132.1|33
1656692520000|2022-07-01 16:22:00|164221.5|164131.5|164219.6|164129.6|164228|164138|164214.3|164124.3|29
1656692530000|2022-07-01 16:22:10|164219.4|164129.4|164225.9|164135.9|164226.4|164136.4|164217.7|164127.7|26
1656692540000|2022-07-01 16:22:20|164225.7|164135.7|164226.5|164136.5|164228.1|164138.1|164223.8|164133.8|28
1656692550000|2022-07-01 16:22:30|164226.9|164136.9|164222.4|164132.4|164227.1|164137.1|164222.4|164132.4|24
1656692560000|2022-07-01 16:22:40|164222.1|164132.1|164222.7|164132.7|164229.4|164139.4|164221.1|164131.1|29
1656692570000|2022-07-01 16:22:50|164222|164132|164216.6|164126.6|164222.9|164132.9|164216.6|164126.6|26
1656692580000|2022-07-01 16:23:00|164217.9|164127.9|164211.3|164121.3|164223|164133|164198.6|164108.6|34
1656692590000|2022-07-01 16:23:10|164210.7|164120.7|164195.1|164105.1|164211.9|164121.9|164193.7|164103.7|24
1656692600000|2022-07-01 16:23:20|164195.2|164105.2|164199.7|164109.7|164200.5|164110.5|164194.7|164104.7|15
1656692610000|2022-07-01 16:23:30|164199.2|164109.2|164196.8|164106.8|164200.3|164110.3|164195.6|164105.6|27
1656692620000|2022-07-01 16:23:40|164196.5|164106.5|164198.2|164108.2|164206.1|164116.1|164196.5|164106.5|23
1656692630000|2022-07-01 16:23:50|164198.6|164108.6|164198.9|164108.9|164200.2|164110.2|164197.9|164107.9|20
1656692640000|2022-07-01 16:24:00|164205.6|164115.6|164195.9|164105.9|164211.1|164121.1|164194.7|164104.7|29
1656692650000|2022-07-01 16:24:10|164196.2|164106.2|164137.3|164047.3|164196.5|164106.5|164137.2|164047.2|37
1656692660000|2022-07-01 16:24:20|164137.4|164047.4|164135.1|164045.1|164142.7|164052.7|164134.4|164044.4|30
1656692670000|2022-07-01 16:24:30|164135|164045|164131.3|164041.3|164135.5|164045.5|164127.4|164037.4|32
1656692680000|2022-07-01 16:24:40|164130.1|164040.1|164134.5|164044.5|164134.5|164044.5|164127.2|164037.2|24
1656692690000|2022-07-01 16:24:50|164134.7|164044.7|164132.5|164042.5|164134.7|164044.7|164131.7|164041.7|20
1656692700000|2022-07-01 16:25:00|164132.7|164042.7|164132.3|164042.3|164133.7|164043.7|164131.5|164041.5|23
1656692710000|2022-07-01 16:25:10|164132.9|164042.9|164152.5|164062.5|164158.2|164068.2|164132.9|164042.9|28
1656692720000|2022-07-01 16:25:20|164153.8|164063.8|164143|164053|164170|164080|164141.9|164051.9|32
1656692730000|2022-07-01 16:25:30|164144.5|164054.5|164120.2|164030.2|164152.2|164062.2|164120.2|164030.2|34
1656692740000|2022-07-01 16:25:40|164119.7|164029.7|164118.9|164028.9|164126.3|164036.3|164114.2|164024.2|35
1656692750000|2022-07-01 16:25:50|164117.8|164027.8|164119.1|164029.1|164128.2|164038.2|164116.2|164026.2|35
1656692760000|2022-07-01 16:26:00|164121|164031|164127.6|164037.6|164131.2|164041.2|164109.5|164019.5|39
1656692770000|2022-07-01 16:26:10|164126.4|164036.4|164116.4|164026.4|164129.5|164039.5|164114.5|164024.5|37
1656692780000|2022-07-01 16:26:20|164110.9|164020.9|164110.5|164020.5|164113.7|164023.7|164099|164009|33
1656692790000|2022-07-01 16:26:30|164107|164017|164111.8|164021.8|164118.1|164028.1|164101.6|164011.6|36
1656692800000|2022-07-01 16:26:40|164109.8|164019.8|164105.6|164015.6|164113|164023|164096.1|164006.1|32
1656692810000|2022-07-01 16:26:50|164105.1|164015.1|164065.3|163975.3|164114.9|164024.9|164059.5|163969.5|35
1656692820000|2022-07-01 16:27:00|164064|163974|164058.7|163968.7|164088.1|163998.1|164026.3|163936.3|38
1656692830000|2022-07-01 16:27:10|164058.9|163968.9|164054.2|163964.2|164067.9|163977.9|164053.8|163963.8|37
1656692840000|2022-07-01 16:27:20|164053.8|163963.8|164059.2|163969.2|164061.7|163971.7|164051.5|163961.5|37
1656692850000|2022-07-01 16:27:30|164060.5|163970.5|164111.8|164021.8|164112.5|164022.5|164060.5|163970.5|35
1656692860000|2022-07-01 16:27:40|164109.8|164019.8|164114.7|164024.7|164118.5|164028.5|164108.8|164018.8|32
1656692870000|2022-07-01 16:27:50|164115|164025|164116.4|164026.4|164122.1|164032.1|164113.5|164023.5|29
1656692880000|2022-07-01 16:28:00|164116|164026|164111.5|164021.5|164118.6|164028.6|164110.2|164020.2|33
1656692890000|2022-07-01 16:28:10|164112.4|164022.4|164116|164026|164117.3|164027.3|164112.2|164022.2|29
1656692900000|2022-07-01 16:28:20|164115.2|164025.2|164116|164026|164119.4|164029.4|164113.3|164023.3|31
1656692910000|2022-07-01 16:28:30|164114.7|164024.7|164128.7|164038.7|164128.7|164038.7|164111|164021|28
1656692920000|2022-07-01 16:28:40|164130.5|164040.5|164129.5|164039.5|164138.2|164048.2|164128.5|164038.5|37
1656692930000|2022-07-01 16:28:50|164129.4|164039.4|164136.5|164046.5|164139.1|164049.1|164129.4|164039.4|29
1656692940000|2022-07-01 16:29:00|164136.4|164046.4|164143.9|164053.9|164146.4|164056.4|164135.7|164045.7|30
1656692950000|2022-07-01 16:29:10|164146|164056|164143.7|164053.7|164156.9|164066.9|164141.4|164051.4|36
1656692960000|2022-07-01 16:29:20|164143.2|164053.2|164156.7|164066.7|164166.1|164076.1|164142.3|164052.3|34
1656692970000|2022-07-01 16:29:30|164156.8|164066.8|164156.3|164066.3|164158.9|164068.9|164145.9|164055.9|37
1656692980000|2022-07-01 16:29:40|164156|164066|164151.7|164061.7|164160.9|164070.9|164148.7|164058.7|37
1656692990000|2022-07-01 16:29:50|164152|164062|164150.6|164060.6|164153.6|164063.6|164150.6|164060.6|32
1656693000000|2022-07-01 16:30:00|164150.9|164060.9|164155.2|164065.2|164159.6|164069.6|164145.9|164055.9|37
1656693010000|2022-07-01 16:30:10|164155.8|164065.8|164145.4|164055.4|164162.3|164072.3|164142.5|164052.5|37
1656693020000|2022-07-01 16:30:20|164147.3|164057.3|164145.4|164055.4|164148.9|164058.9|164137.6|164047.6|37
1656693030000|2022-07-01 16:30:30|164144.6|164054.6|164210.9|164120.9|164254.6|164152.2|164141|164051|40
1656693040000|2022-07-01 16:30:40|164209.7|164119.7|164208.5|164118.5|164228.4|164138.4|164201|164111|35
1656693050000|2022-07-01 16:30:50|164209.4|164119.4|164222.5|164132.5|164237.1|164147.1|164199.5|164109.5|31
1656693060000|2022-07-01 16:31:00|164223.4|164133.4|164212.2|164122.2|164223.4|164133.4|164211.4|164121.4|33
1656693070000|2022-07-01 16:31:10|164200|164110|164189.5|164099.5|164200|164110|164187.4|164097.4|29
1656693080000|2022-07-01 16:31:20|164188.8|164098.8|164188.2|164098.2|164199|164109|164183|164093|35
1656693090000|2022-07-01 16:31:30|164189.2|164099.2|164185.5|164095.5|164201.1|164111.1|164179.6|164089.6|35
1656693100000|2022-07-01 16:31:40|164183.1|164093.1|164179.6|164089.6|164187.3|164097.3|164176.2|164086.2|35
1656693110000|2022-07-01 16:31:50|164180.1|164090.1|164184|164094|164185.9|164095.9|164180.1|164090.1|30
1656693120000|2022-07-01 16:32:00|164182.8|164092.8|164123.3|164033.3|164185.2|164095.2|164122.5|164032.5|36
1656693130000|2022-07-01 16:32:10|164126.6|164036.6|164115.6|164025.6|164129.2|164039.2|164115.6|164025.6|31
1656693140000|2022-07-01 16:32:20|164115.5|164025.5|164112.4|164022.4|164115.5|164025.5|164109.2|164019.2|21
1656693150000|2022-07-01 16:32:30|164112.1|164022.1|164106.6|164016.6|164117|164027|164105.7|164015.7|27
1656693160000|2022-07-01 16:32:40|164107.8|164017.8|164117.4|164027.4|164121.3|164031.3|164105.7|164015.7|28
1656693170000|2022-07-01 16:32:50|164114.9|164024.9|164129.6|164039.6|164132.7|164042.7|164114|164024|35
1656693180000|2022-07-01 16:33:00|164126.7|164036.7|164131.8|164041.8|164131.8|164041.8|164120.7|164030.7|34
1656693190000|2022-07-01 16:33:10|164134|164044|164155.4|164065.4|164157.9|164067.9|164134|164044|37
1656693200000|2022-07-01 16:33:20|164149.5|164059.5|164127|164037|164149.5|164059.5|164127|164037|37
1656693210000|2022-07-01 16:33:30|164127.3|164037.3|164123.6|164033.6|164128.5|164038.5|164123.6|164033.6|30
1656693220000|2022-07-01 16:33:40|164124.8|164034.8|164133|164043|164136.6|164046.6|164124.4|164034.4|29
1656693230000|2022-07-01 16:33:50|164134|164044|164129.3|164039.3|164134.7|164044.7|164127.3|164037.3|28
1656693240000|2022-07-01 16:34:00|164129.8|164039.8|164136|164046|164136.3|164046.3|164126.2|164036.2|29
1656693250000|2022-07-01 16:34:10|164137.9|164047.9|164192.3|164102.3|164197.8|164107.8|164135.7|164045.7|32
1656693260000|2022-07-01 16:34:20|164193|164103|164181.9|164091.9|164195|164105|164176.2|164086.2|34
1656693270000|2022-07-01 16:34:30|164182.6|164092.6|164158.2|164068.2|164184|164094|164155.9|164065.9|31
1656693280000|2022-07-01 16:34:40|164158.9|164068.9|164120.2|164030.2|164158.9|164068.9|164120.2|164030.2|32
1656693290000|2022-07-01 16:34:50|164120.1|164030.1|164121.5|164031.5|164124|164034|164119.7|164029.7|33
1656693300000|2022-07-01 16:35:00|164121.9|164031.9|164121.2|164031.2|164122.7|164032.7|164117.1|164027.1|29
1656693310000|2022-07-01 16:35:10|164121.3|164031.3|164130.6|164040.6|164130.6|164040.6|164119.5|164029.5|28
1656693320000|2022-07-01 16:35:20|164141.3|164051.3|164132.7|164042.7|164142.9|164052.9|164129.9|164039.9|33
1656693330000|2022-07-01 16:35:30|164133|164043|164125.9|164035.9|164133|164043|164119.3|164029.3|30
1656693340000|2022-07-01 16:35:40|164126.2|164036.2|164095.4|164005.4|164126.2|164036.2|164094.9|164004.9|36
1656693350000|2022-07-01 16:35:50|164097.2|164007.2|164099.6|164009.6|164103.1|164013.1|164092.3|164002.3|33
1656693360000|2022-07-01 16:36:00|164099.7|164009.7|164079.7|163989.7|164100.4|164010.4|164076.4|163986.4|36
1656693370000|2022-07-01 16:36:10|164077.2|163987.2|164079.5|163989.5|164081.9|163991.9|164074.4|163984.4|37
1656693380000|2022-07-01 16:36:20|164078.9|163988.9|164073.8|163983.8|164079.7|163989.7|164073.4|163983.4|33
1656693390000|2022-07-01 16:36:30|164076.1|163986.1|164075.7|163985.7|164088.4|163998.4|164074.9|163984.9|38
1656693400000|2022-07-01 16:36:40|164076.7|163986.7|164074.1|163984.1|164078.5|163988.5|164071.8|163981.8|34
1656693410000|2022-07-01 16:36:50|164076.1|163986.1|164076.2|163986.2|164077.4|163987.4|164073.1|163983.1|28
1656693420000|2022-07-01 16:37:00|164076|163986|164081.3|163991.3|164082.5|163992.5|164075.9|163985.9|33
1656693430000|2022-07-01 16:37:10|164080.9|163990.9|164083.9|163993.9|164088.2|163998.2|164076.6|163986.6|28
1656693440000|2022-07-01 16:37:20|164083.5|163993.5|164078.1|163988.1|164087.4|163997.4|164078.1|163988.1|36
1656693450000|2022-07-01 16:37:30|164077.8|163987.8|164099.6|164009.6|164109.2|164019.2|164077.8|163987.8|30
1656693460000|2022-07-01 16:37:40|164099.5|164009.5|164099.3|164009.3|164104|164014|164097.8|164007.8|21
1656693470000|2022-07-01 16:37:50|164098.9|164008.9|164094.5|164004.5|164098.9|164008.9|164094.4|164004.4|22
1656693480000|2022-07-01 16:38:00|164096|164006|164099.9|164009.9|164103.6|164013.6|164096|164006|29
1656693490000|2022-07-01 16:38:10|164098.8|164008.8|164102.6|164012.6|164104.4|164014.4|164094.9|164004.9|29
1656693500000|2022-07-01 16:38:20|164103.2|164013.2|164096.1|164006.1|164105.1|164015.1|164093.6|164003.6|30
1656693510000|2022-07-01 16:38:30|164096.3|164006.3|164096.5|164006.5|164100.8|164010.8|164095.2|164005.2|26
1656693520000|2022-07-01 16:38:40|164096.6|164006.6|164093.7|164003.7|164098.5|164008.5|164093.7|164003.7|23
1656693530000|2022-07-01 16:38:50|164094|164004|164098.9|164008.9|164099.5|164009.5|164093.9|164003.9|20
1656693540000|2022-07-01 16:39:00|164098.4|164008.4|164096.5|164006.5|164099.6|164009.6|164096.5|164006.5|24
1656693550000|2022-07-01 16:39:10|164097.4|164007.4|164098.3|164008.3|164101.9|164011.9|164096.7|164006.7|26
1656693560000|2022-07-01 16:39:20|164097.8|164007.8|164097.3|164007.3|164098.9|164008.9|164096.5|164006.5|26
1656693570000|2022-07-01 16:39:30|164096.4|164006.4|164102.9|164012.9|164106.3|164016.3|164095.2|164005.2|35
1656693580000|2022-07-01 16:39:40|164118.6|164028.6|164124.3|164034.3|164132.8|164042.8|164111.3|164021.3|32
1656693590000|2022-07-01 16:39:50|164121.1|164031.1|164112.1|164022.1|164128.6|164038.6|164111.8|164021.8|33
1656693600000|2022-07-01 16:40:00|164110.1|164020.1|164119.2|164029.2|164124.5|164034.5|164110.1|164020.1|33
1656693610000|2022-07-01 16:40:10|164119|164029|164115.7|164025.7|164119.8|164029.8|164110.9|164020.9|33
1656693620000|2022-07-01 16:40:20|164115.9|164025.9|164103.2|164013.2|164115.9|164025.9|164100.9|164010.9|35
1656693630000|2022-07-01 16:40:30|164113.3|164023.3|164110.7|164020.7|164118.4|164028.4|164102.3|164012.3|33
1656693640000|2022-07-01 16:40:40|164121.2|164031.2|164121.5|164031.5|164124|164034|164117.2|164027.2|32
1656693650000|2022-07-01 16:40:50|164121.2|164031.2|164117.5|164027.5|164126.2|164036.2|164117.4|164027.4|30
1656693660000|2022-07-01 16:41:00|164117.3|164027.3|164122.8|164032.8|164126.1|164036.1|164117.3|164027.3|21
1656693670000|2022-07-01 16:41:10|164121.3|164031.3|164108.7|164018.7|164127|164037|164108.7|164018.7|32
1656693680000|2022-07-01 16:41:20|164111.2|164021.2|164121.6|164031.6|164124.8|164034.8|164108.7|164018.7|28
1656693690000|2022-07-01 16:41:30|164119.4|164029.4|164112|164022|164124.3|164034.3|164110.5|164020.5|33
1656693700000|2022-07-01 16:41:40|164112.6|164022.6|164114.5|164024.5|164118.2|164028.2|164111.4|164021.4|30
1656693710000|2022-07-01 16:41:50|164114.8|164024.8|164110.1|164020.1|164115.3|164025.3|164108.8|164018.8|24
1656693720000|2022-07-01 16:42:00|164110.3|164020.3|164109|164019|164119|164029|164108.2|164018.2|28
1656693730000|2022-07-01 16:42:10|164113.4|164023.4|164116|164026|164116.8|164026.8|164106.6|164016.6|30
1656693740000|2022-07-01 16:42:20|164116.4|164026.4|164112.3|164022.3|164117.1|164027.1|164112|164022|26
1656693750000|2022-07-01 16:42:30|164112.4|164022.4|164110.4|164020.4|164112.4|164022.4|164110|164020|18
1656693760000|2022-07-01 16:42:40|164111|164021|164109|164019|164113|164023|164105.1|164015.1|30
1656693770000|2022-07-01 16:42:50|164108|164018|164104.4|164014.4|164111.4|164021.4|164104.4|164014.4|24
1656693780000|2022-07-01 16:43:00|164104.7|164014.7|164117.9|164027.9|164118.9|164028.9|164104.7|164014.7|28
1656693790000|2022-07-01 16:43:10|164116|164026|164111.1|164021.1|164116.8|164026.8|164110.6|164020.6|30
1656693800000|2022-07-01 16:43:20|164111.5|164021.5|164111.3|164021.3|164114|164024|164107.5|164017.5|29
1656693810000|2022-07-01 16:43:30|164113.5|164023.5|164105.1|164015.1|164113.7|164023.7|164104.7|164014.7|27
1656693820000|2022-07-01 16:43:40|164102.6|164012.6|164106|164016|164111.1|164021.1|164102.6|164012.6|32
1656693830000|2022-07-01 16:43:50|164104.5|164014.5|164089.7|163999.7|164109.3|164019.3|164089.7|163999.7|34
1656693840000|2022-07-01 16:44:00|164100.9|164010.9|164101.9|164011.9|164102.8|164012.8|164090.9|164000.9|33
1656693850000|2022-07-01 16:44:10|164101.7|164011.7|164105.6|164015.6|164114.1|164024.1|164098.8|164008.8|34
1656693860000|2022-07-01 16:44:20|164105|164015|164105.4|164015.4|164107.1|164017.1|164102.3|164012.3|29
1656693870000|2022-07-01 16:44:30|164106.1|164016.1|164115.3|164025.3|164116.4|164026.4|164104.7|164014.7|33
1656693880000|2022-07-01 16:44:40|164115.5|164025.5|164113.4|164023.4|164119.7|164029.7|164112.2|164022.2|30
1656693890000|2022-07-01 16:44:50|164116.1|164026.1|164113.1|164023.1|164116.9|164026.9|164111.8|164021.8|19
1656693900000|2022-07-01 16:45:00|164112.9|164022.9|164118.1|164028.1|164125.8|164035.8|164112.9|164022.9|35
1656693910000|2022-07-01 16:45:10|164118.6|164028.6|164121.3|164031.3|164122.3|164032.3|164113.5|164023.5|32
1656693920000|2022-07-01 16:45:20|164122.8|164032.8|164120.8|164030.8|164122.8|164032.8|164117.9|164027.9|24
1656693930000|2022-07-01 16:45:30|164123|164033|164118.7|164028.7|164123|164033|164114.5|164024.5|26
1656693940000|2022-07-01 16:45:40|164121|164031|164127.7|164037.7|164127.7|164037.7|164111.7|164021.7|34
1656693950000|2022-07-01 16:45:50|164126.5|164036.5|164122.6|164032.6|164126.7|164036.7|164117.3|164027.3|28
1656693960000|2022-07-01 16:46:00|164123.2|164033.2|164118.4|164028.4|164131.7|164041.7|164117|164027|33
1656693970000|2022-07-01 16:46:10|164118.1|164028.1|164113.2|164023.2|164120.7|164030.7|164102.6|164012.6|27
1656693980000|2022-07-01 16:46:20|164111.7|164021.7|164112|164022|164113.4|164023.4|164105.1|164015.1|31
1656693990000|2022-07-01 16:46:30|164112.7|164022.7|164115.2|164025.2|164123.4|164033.4|164111|164021|35
1656694000000|2022-07-01 16:46:40|164116|164026|164113.4|164023.4|164118.3|164028.3|164112.3|164022.3|26
1656694010000|2022-07-01 16:46:50|164114.3|164024.3|164123.2|164033.2|164123.2|164033.2|164112.3|164022.3|29
1656694020000|2022-07-01 16:47:00|164120.7|164030.7|164125.5|164035.5|164134.8|164044.8|164118.9|164028.9|31
1656694030000|2022-07-01 16:47:10|164125.3|164035.3|164125.3|164035.3|164137.7|164047.7|164119.1|164029.1|30
1656694040000|2022-07-01 16:47:20|164129.3|164039.3|164127.2|164037.2|164138.8|164048.8|164126.9|164036.9|26
1656694050000|2022-07-01 16:47:30|164125.9|164035.9|164132.3|164042.3|164137.5|164047.5|164124.7|164034.7|29
1656694060000|2022-07-01 16:47:40|164140|164050|164125.7|164035.7|164140|164050|164124.5|164034.5|27
1656694070000|2022-07-01 16:47:50|164125|164035|164123.7|164033.7|164126.3|164036.3|164120.1|164030.1|23
1656694080000|2022-07-01 16:48:00|164130|164040|164126.7|164036.7|164139.7|164049.7|164123.6|164033.6|35
1656694090000|2022-07-01 16:48:10|164125.4|164035.4|164132.5|164042.5|164137.3|164047.3|164120.4|164030.4|35
1656694100000|2022-07-01 16:48:20|164132.2|164042.2|164124.4|164034.4|164133.9|164043.9|164122.5|164032.5|26
1656694110000|2022-07-01 16:48:30|164124.1|164034.1|164116.6|164026.6|164126.1|164036.1|164114.4|164024.4|30
1656694120000|2022-07-01 16:48:40|164114.9|164024.9|164107.2|164017.2|164117.2|164027.2|164106.4|164016.4|33
1656694130000|2022-07-01 16:48:50|164106.2|164016.2|164107.6|164017.6|164110.2|164020.2|164104.8|164014.8|26
1656694140000|2022-07-01 16:49:00|164106.9|164016.9|164105.2|164015.2|164108.1|164018.1|164097.8|164007.8|29
1656694150000|2022-07-01 16:49:10|164104|164014|164086.7|163996.7|164104.2|164014.2|164086.7|163996.7|29
1656694160000|2022-07-01 16:49:20|164090.8|164000.8|164092.9|164002.9|164098.2|164008.2|164089.9|163999.9|27
1656694170000|2022-07-01 16:49:30|164093.7|164003.7|163977.7|163887.7|164094.5|164004.5|163976.6|163886.6|33
1656694180000|2022-07-01 16:49:40|163979.3|163889.3|163986.9|163896.9|163991.7|163901.7|163976.7|163886.7|34
1656694190000|2022-07-01 16:49:50|163987.2|163897.2|163981.6|163891.6|163988.2|163898.2|163980|163890|30
1656694200000|2022-07-01 16:50:00|163981.4|163891.4|163984.5|163894.5|163995|163905|163978.9|163888.9|29
1656694210000|2022-07-01 16:50:10|163985.1|163895.1|163996|163906|163996|163906|163981.6|163891.6|37
1656694220000|2022-07-01 16:50:20|163997.3|163907.3|163990.7|163900.7|164000|163910|163990.7|163900.7|27
1656694230000|2022-07-01 16:50:30|163991.3|163901.3|163984.1|163894.1|163992.1|163902.1|163977.5|163887.5|31
1656694240000|2022-07-01 16:50:40|163983.9|163893.9|163975.1|163885.1|163989.6|163899.6|163970.4|163880.4|27
1656694250000|2022-07-01 16:50:50|163975.2|163885.2|163988.6|163898.6|163995|163905|163966.3|163876.3|30
1656694260000|2022-07-01 16:51:00|163990.3|163900.3|163988.4|163898.4|163991.1|163901.1|163986.7|163896.7|22
1656694270000|2022-07-01 16:51:10|163985.6|163895.6|163995.8|163905.8|163996.5|163906.5|163983.6|163893.6|25
1656694280000|2022-07-01 16:51:20|163995.3|163905.3|163988.7|163898.7|163995.5|163905.5|163985.4|163895.4|34
1656694290000|2022-07-01 16:51:30|163988.6|163898.6|163987.7|163897.7|163989.8|163899.8|163985.3|163895.3|19
1656694300000|2022-07-01 16:51:40|163986.9|163896.9|163985.9|163895.9|163986.9|163896.9|163983.7|163893.7|16
1656694310000|2022-07-01 16:51:50|163982.7|163892.7|163974.6|163884.6|163987.4|163897.4|163974.6|163884.6|20
1656694320000|2022-07-01 16:52:00|163975.4|163885.4|163979.5|163889.5|163984.9|163894.9|163972.7|163882.7|32
1656694330000|2022-07-01 16:52:10|163979.8|163889.8|163988.9|163898.9|163988.9|163898.9|163975.7|163885.7|16
1656694340000|2022-07-01 16:52:20|163989.9|163899.9|163993.6|163903.6|163998.2|163908.2|163989.9|163899.9|24
1656694350000|2022-07-01 16:52:30|163992.9|163902.9|163982.1|163892.1|163997.2|163907.2|163981.9|163891.9|34
1656694360000|2022-07-01 16:52:40|163974.8|163884.8|163980.2|163890.2|163981.5|163891.5|163974.8|163884.8|22
1656694370000|2022-07-01 16:52:50|163980.3|163890.3|163985.6|163895.6|163986|163896|163978.7|163888.7|19
1656694380000|2022-07-01 16:53:00|163985.2|163895.2|163986.8|163896.8|163988.9|163898.9|163983.6|163893.6|19
1656694390000|2022-07-01 16:53:10|163987|163897|163996.5|163906.5|163998|163908|163987|163897|18
1656694400000|2022-07-01 16:53:20|163996.7|163906.7|164042.3|163952.3|164044.2|163954.2|163993.5|163903.5|37
1656694410000|2022-07-01 16:53:30|164042.4|163952.4|164046.7|163956.7|164048.1|163958.1|164040.3|163950.3|31
1656694420000|2022-07-01 16:53:40|164047.9|163957.9|164065.2|163975.2|164065.2|163975.2|164046.6|163956.6|20
1656694430000|2022-07-01 16:53:50|164061.3|163971.3|164058.8|163968.8|164064|163974|164055.9|163965.9|36
1656694440000|2022-07-01 16:54:00|164059.3|163969.3|164057.4|163967.4|164067.4|163977.4|164055.9|163965.9|37
1656694450000|2022-07-01 16:54:10|164057.6|163967.6|164072.3|163982.3|164080.6|163990.6|164055.2|163965.2|31
1656694460000|2022-07-01 16:54:20|164072.1|163982.1|164067.6|163977.6|164072.1|163982.1|164063.4|163973.4|39
1656694470000|2022-07-01 16:54:30|164066.6|163976.6|164067.6|163977.6|164078.8|163988.8|164058.7|163968.7|37
1656694480000|2022-07-01 16:54:40|164071.5|163981.5|164058.9|163968.9|164071.5|163981.5|164054.2|163964.2|38
1656694490000|2022-07-01 16:54:50|164059.2|163969.2|164062.4|163972.4|164063.8|163973.8|164053.1|163963.1|37
1656694500000|2022-07-01 16:55:00|164058.6|163968.6|163998.3|163908.3|164064|163974|163997.3|163907.3|33
1656694510000|2022-07-01 16:55:10|163995.6|163905.6|163998.7|163908.7|164002.2|163912.2|163995.6|163905.6|38
1656694520000|2022-07-01 16:55:20|164000.1|163910.1|164000|163910|164001.3|163911.3|163995.1|163905.1|27
1656694530000|2022-07-01 16:55:30|163999.7|163909.7|163987.5|163897.5|163999.7|163909.7|163987.2|163897.2|37
1656694540000|2022-07-01 16:55:40|163987.2|163897.2|163998.3|163908.3|164001.2|163911.2|163985|163895|32
1656694550000|2022-07-01 16:55:50|164000.3|163910.3|163999.9|163909.9|164018.7|163928.7|163995.4|163905.4|38
1656694560000|2022-07-01 16:56:00|163999.7|163909.7|163966.9|163836.9|163999.8|163909.8|163940.5|163829.2|37
1656694570000|2022-07-01 16:56:10|163966.1|163836.1|163940.3|163850.3|163973.9|163852.6|163937.4|163828|26
1656694580000|2022-07-01 16:56:20|163936.9|163846.9|163959.7|163869.7|163978.8|163869.7|163936.9|163846.9|22
1656694590000|2022-07-01 16:56:30|163959|163869|163986|163896|163988.1|163898.1|163958.4|163868.4|19
1656694600000|2022-07-01 16:56:40|163986.2|163896.2|163985.6|163895.6|163986.9|163896.9|163975.1|163885.1|14
1656694610000|2022-07-01 16:56:50|163985.2|163895.2|163982.3|163892.3|163994.2|163904.2|163982.3|163892.3|27
1656694620000|2022-07-01 16:57:00|163983.4|163893.4|163980.8|163890.8|163983.7|163893.7|163980.8|163890.8|14
1656694630000|2022-07-01 16:57:10|163980.5|163890.5|163981.2|163891.2|163983|163893|163980.5|163890.5|12
1656694640000|2022-07-01 16:57:20|163981.9|163891.9|163985.3|163895.3|163987.8|163897.8|163981.9|163891.9|10
1656694650000|2022-07-01 16:57:30|163990.9|163900.9|163983.6|163893.6|163990.9|163900.9|163977.7|163887.7|15
1656694660000|2022-07-01 16:57:40|163980.8|163890.8|163984.2|163894.2|163984.2|163894.2|163980.8|163890.8|6
1656694670000|2022-07-01 16:57:50|163987.1|163897.1|163981.7|163891.7|163987.2|163897.2|163979.2|163889.2|13
1656694680000|2022-07-01 16:58:00|163992.9|163902.9|164033.4|163943.4|164033.4|163943.4|163988.4|163898.4|37
1656694690000|2022-07-01 16:58:10|164042.7|163952.7|164045.7|163955.7|164049.9|163959.9|164038.8|163948.8|38
1656694700000|2022-07-01 16:58:20|164046|163956|164043.3|163953.3|164049.2|163959.2|164038.7|163948.7|37
1656694710000|2022-07-01 16:58:30|164043.2|163953.2|164044.7|163954.7|164048.5|163958.5|164039.3|163949.3|40
1656694720000|2022-07-01 16:58:40|164042.5|163952.5|164049.4|163959.4|164057.2|163967.2|164042.1|163952.1|36
1656694730000|2022-07-01 16:58:50|164047.1|163957.1|164047.5|163957.5|164053.1|163963.1|164043.9|163953.9|34
1656694740000|2022-07-01 16:59:00|164050|163960|164042.8|163952.8|164050|163960|164038.7|163948.7|40
1656694750000|2022-07-01 16:59:10|164042.5|163952.5|164018.7|163928.7|164048.7|163958.7|164016.2|163926.2|40
1656694760000|2022-07-01 16:59:20|164025.9|163935.9|164036.8|163946.8|164047.3|163957.3|164025.4|163935.4|39
1656694770000|2022-07-01 16:59:30|164040|163950|163967.1|163877.1|164040|163950|163959.9|163869.9|38
1656694780000|2022-07-01 16:59:40|163965.9|163875.9|163976|163886|163976.5|163886.5|163964.7|163874.7|38
1656694790000|2022-07-01 16:59:50|163975.3|163885.3|163966.4|163876.4|163975.3|163885.3|163962.9|163872.9|39
1656694800000|2022-07-01 17:00:00|163982.4|163892.4|164075.9|163985.9|164076|163986|163982.4|163892.4|35
1656694810000|2022-07-01 17:00:10|164074|163984|164072.1|163982.1|164076.4|163986.4|164063|163973|27
1656694820000|2022-07-01 17:00:20|164038|163948|164011.8|163921.8|164038|163948|164003.2|163913.2|30
1656694830000|2022-07-01 17:00:30|164011.1|163921.1|163954.1|163864.1|164011.1|163921.1|163951|163861|31
1656694840000|2022-07-01 17:00:40|163953.8|163863.8|163990.2|163900.2|163990.6|163900.6|163953.8|163863.8|26
1656694850000|2022-07-01 17:00:50|163972.9|163882.9|163954.6|163864.6|163972.9|163882.9|163948|163858|24
1656694860000|2022-07-01 17:01:00|163954.5|163864.5|163969.4|163879.4|163969.4|163879.4|163950.4|163860.4|14
1656694870000|2022-07-01 17:01:10|163967.5|163877.5|163932.6|163842.6|163997|163881.4|163932.6|163842.6|31
1656694880000|2022-07-01 17:01:20|163921|163831|163917.1|163827.1|163921|163831|163910.2|163820.2|32
1656694890000|2022-07-01 17:01:30|163917.5|163827.5|163941.9|163851.9|163972.4|163876.8|163917.5|163827.5|27
1656694900000|2022-07-01 17:01:40|163938.7|163848.7|163923|163833|163938.7|163848.7|163921.3|163831.3|39
1656694910000|2022-07-01 17:01:50|163920.6|163830.6|163924.4|163834.4|163930.1|163840.1|163920.6|163830.6|37
1656694920000|2022-07-01 17:02:00|163925.6|163835.6|163949.4|163859.4|163958|163868|163916.5|163826.5|39
1656694930000|2022-07-01 17:02:10|163951.2|163861.2|163966.1|163876.1|163969.5|163879.5|163950.3|163860.3|39
1656694940000|2022-07-01 17:02:20|163967.4|163877.4|163955.2|163865.2|163970.8|163880.8|163949.8|163859.8|39
1656694950000|2022-07-01 17:02:30|163955.3|163865.3|163957.6|163867.6|163958|163868|163952.6|163862.6|36
1656694960000|2022-07-01 17:02:40|163959.7|163869.7|163961.1|163871.1|163961.9|163871.9|163956.1|163866.1|35
1656694970000|2022-07-01 17:02:50|163960|163870|163923.7|163833.7|163963.8|163873.8|163914.1|163824.1|33
1656694980000|2022-07-01 17:03:00|163922.1|163832.1|163902|163812|163926.3|163836.3|163897.1|163807.1|40
1656694990000|2022-07-01 17:03:10|163901.8|163811.8|163905.7|163815.7|163908.3|163818.3|163901.8|163811.8|35
1656695000000|2022-07-01 17:03:20|163904.8|163814.8|163909.1|163819.1|163911.3|163821.3|163904.8|163814.8|31
1656695010000|2022-07-01 17:03:30|163910.5|163820.5|163911.3|163821.3|163916.3|163826.3|163910.5|163820.5|35
1656695020000|2022-07-01 17:03:40|163912.7|163822.7|163981.7|163891.7|163986.1|163896.1|163910.1|163820.1|37
1656695030000|2022-07-01 17:03:50|163978.2|163888.2|163989.4|163899.4|163989.4|163899.4|163975.6|163885.6|33
1656695040000|2022-07-01 17:04:00|163986.1|163896.1|163874.3|163784.3|163988.3|163898.3|163871.5|163781.5|35
1656695050000|2022-07-01 17:04:10|163874.9|163784.9|163953.4|163823.4|163961.2|163844.7|163874.1|163784.1|39
1656695060000|2022-07-01 17:04:20|163957.3|163827.3|163907.5|163817.5|163957.3|163844.1|163904|163814|38
1656695070000|2022-07-01 17:04:30|163905.9|163815.9|163904.3|163814.3|163922.6|163822.3|163896.7|163791.3|36
1656695080000|2022-07-01 17:04:40|163904.2|163814.2|163905|163815|163905|163815|163902|163812|21
1656695090000|2022-07-01 17:04:50|163904.7|163814.7|163904|163814|163905.1|163815.1|163901.5|163811.5|24
1656695100000|2022-07-01 17:05:00|163904.5|163814.5|163900.3|163810.3|163906.1|163816.1|163898.9|163808.9|37
1656695110000|2022-07-01 17:05:10|163900.2|163810.2|163925.2|163835.2|163943.9|163836|163900.2|163810.2|27
1656695120000|2022-07-01 17:05:20|163925.3|163835.3|163923.9|163833.9|163930.7|163840.7|163922.3|163832.3|18
1656695130000|2022-07-01 17:05:30|163924.1|163834.1|163924.9|163834.9|163926.6|163836.6|163923.1|163833.1|20
1656695140000|2022-07-01 17:05:40|163925|163835|163926.4|163836.4|163931.3|163841.3|163925|163835|33
1656695150000|2022-07-01 17:05:50|163931.8|163841.8|163930.2|163840.2|163932.3|163842.3|163925.7|163835.7|26
1656695160000|2022-07-01 17:06:00|163931.1|163841.1|163932.7|163842.7|163937.7|163847.7|163931.1|163841.1|33
1656695170000|2022-07-01 17:06:10|163932.6|163842.6|163931.7|163841.7|163933.5|163843.5|163926.2|163836.2|26
1656695180000|2022-07-01 17:06:20|163930.6|163840.6|163927.3|163837.3|163934.9|163844.9|163926.8|163836.8|34
1656695190000|2022-07-01 17:06:30|163928.4|163838.4|163928.8|163838.8|163931.7|163841.7|163928.1|163838.1|18
1656695200000|2022-07-01 17:06:40|163927.1|163837.1|163928.6|163838.6|163935.5|163845.5|163927.1|163837.1|22
1656695210000|2022-07-01 17:06:50|163927.6|163837.6|163936.7|163846.7|163944.8|163854.8|163927.6|163837.6|27
1656695220000|2022-07-01 17:07:00|163936.3|163846.3|163937.1|163847.1|163938.2|163848.2|163934.9|163844.9|26
1656695230000|2022-07-01 17:07:10|163937.2|163847.2|163931.1|163841.1|163940|163850|163928.8|163838.8|17
1656695240000|2022-07-01 17:07:20|163930.9|163840.9|163921.5|163831.5|163930.9|163840.9|163920.5|163830.5|33
1656695250000|2022-07-01 17:07:30|163922.1|163832.1|163921.1|163831.1|163922.1|163832.1|163919.6|163829.6|26
1656695260000|2022-07-01 17:07:40|163921|163831|163927.8|163837.8|163928.2|163838.2|163921|163831|23
1656695270000|2022-07-01 17:07:50|163927.6|163837.6|163915.7|163825.7|163927.6|163837.6|163913.1|163823.1|28
1656695280000|2022-07-01 17:08:00|163914.9|163824.9|163892.9|163802.9|163920.7|163830.7|163890.1|163800.1|28
1656695290000|2022-07-01 17:08:10|163890.3|163800.3|163888.6|163798.6|163890.3|163800.3|163887.3|163797.3|21
1656695300000|2022-07-01 17:08:20|163888.9|163798.9|163892.8|163802.8|163892.8|163802.8|163888.9|163798.9|16
1656695310000|2022-07-01 17:08:30|163892|163802|163912.8|163822.8|163912.8|163822.8|163880.4|163768.3|21
1656695320000|2022-07-01 17:08:40|163911.9|163821.9|163897.5|163807.5|163915|163825|163897.5|163807.5|32
1656695330000|2022-07-01 17:08:50|163897.6|163807.6|163765.8|163635.8|163905.4|163815.4|163749.7|163619.7|36
1656695340000|2022-07-01 17:09:00|163763.6|163633.6|163739.4|163649.4|163771.8|163651.6|163739.4|163621.3|35
1656695350000|2022-07-01 17:09:10|163733.6|163643.6|163741.8|163651.8|163745|163655|163728.8|163638.8|34
1656695360000|2022-07-01 17:09:20|163741.3|163651.3|163707.8|163617.8|163741.3|163651.3|163707.4|163617.4|32
1656695370000|2022-07-01 17:09:30|163709.6|163619.6|163711.6|163621.6|163714.8|163624.8|163706.8|163616.8|27
1656695380000|2022-07-01 17:09:40|163708.5|163618.5|163711.3|163621.3|163713.3|163623.3|163706.8|163616.8|25
1656695390000|2022-07-01 17:09:50|163712.5|163622.5|163715.7|163625.7|163719.8|163629.8|163711|163621|26
1656695400000|2022-07-01 17:10:00|163714.6|163624.6|163711|163621|163728.4|163638.4|163711|163621|24
1656695410000|2022-07-01 17:10:10|163714.3|163624.3|163738.7|163648.7|163742.3|163652.3|163712.8|163622.8|33
1656695420000|2022-07-01 17:10:20|163739|163649|163735.3|163645.3|163739.8|163649.8|163735.3|163645.3|15
1656695430000|2022-07-01 17:10:30|163735.4|163645.4|163734.6|163644.6|163736.7|163646.7|163733.7|163643.7|15
1656695440000|2022-07-01 17:10:40|163734.9|163644.9|163730.7|163640.7|163734.9|163644.9|163728.6|163638.6|21
1656695450000|2022-07-01 17:10:50|163730.3|163640.3|163732|163642|163733.4|163643.4|163728.5|163638.5|24
1656695460000|2022-07-01 17:11:00|163731|163641|163727.5|163637.5|163732.2|163642.2|163723|163633|25
1656695470000|2022-07-01 17:11:10|163726.3|163636.3|163733.7|163643.7|163734.6|163644.6|163722.7|163632.7|32
1656695480000|2022-07-01 17:11:20|163733.1|163643.1|163743.2|163653.2|163744.6|163654.6|163731.8|163641.8|37
1656695490000|2022-07-01 17:11:30|163744.1|163654.1|163718.2|163628.2|163744.1|163654.1|163711.8|163621.8|31
1656695500000|2022-07-01 17:11:40|163720.1|163630.1|163721.4|163631.4|163727.9|163637.9|163715.9|163625.9|21
1656695510000|2022-07-01 17:11:50|163719.2|163629.2|163712.6|163622.6|163725.2|163635.2|163712.6|163622.6|39
1656695520000|2022-07-01 17:12:00|163712.5|163622.5|163713.1|163623.1|163721.7|163631.7|163711.5|163621.5|34
1656695530000|2022-07-01 17:12:10|163713.9|163623.9|163694.2|163604.2|163717.9|163627.9|163689.2|163599.2|30
1656695540000|2022-07-01 17:12:20|163695.3|163605.3|163702.6|163612.6|163708.6|163618.6|163692.4|163602.4|25
1656695550000|2022-07-01 17:12:30|163703.4|163613.4|163703.7|163613.7|163703.8|163613.8|163698|163608|33
1656695560000|2022-07-01 17:12:40|163704.1|163614.1|163707.8|163617.8|163707.8|163617.8|163702.1|163612.1|15
1656695570000|2022-07-01 17:12:50|163707.4|163617.4|163697.3|163607.3|163708.4|163618.4|163693.3|163603.3|23
1656695580000|2022-07-01 17:13:00|163689.7|163599.7|163701.8|163611.8|163702.3|163612.3|163680.3|163590.3|33
1656695590000|2022-07-01 17:13:10|163702.9|163612.9|163697.5|163607.5|163704.6|163614.6|163697|163607|16
1656695600000|2022-07-01 17:13:20|163698.4|163608.4|163698.8|163608.8|163700.9|163610.9|163697.5|163607.5|20
1656695610000|2022-07-01 17:13:30|163699.4|163609.4|163689.8|163599.8|163704|163614|163685.4|163595.4|29
1656695620000|2022-07-01 17:13:40|163686.2|163596.2|163695|163605|163695.4|163605.4|163686.1|163596.1|23
1656695630000|2022-07-01 17:13:50|163695.5|163605.5|163697.6|163607.6|163699.4|163609.4|163686.7|163596.7|21
1656695640000|2022-07-01 17:14:00|163694.1|163604.1|163681.8|163591.8|163694.1|163604.1|163666.7|163576.7|34
1656695650000|2022-07-01 17:14:10|163680.8|163590.8|163685.9|163595.9|163687.8|163597.8|163680.8|163590.8|21
1656695660000|2022-07-01 17:14:20|163683.3|163593.3|163699.7|163609.7|163701.7|163611.7|163683.3|163593.3|27
1656695670000|2022-07-01 17:14:30|163690.8|163600.8|163691.7|163601.7|163699|163609|163689.9|163599.9|19
1656695680000|2022-07-01 17:14:40|163693.8|163603.8|163682.5|163592.5|163694|163604|163682.5|163592.5|8
1656695690000|2022-07-01 17:14:50|163683.4|163593.4|163687.1|163597.1|163687.8|163597.8|163682.6|163592.6|9
1656695700000|2022-07-01 17:15:00|163686.7|163596.7|163650.9|163560.9|163686.7|163596.7|163648.5|163558.5|26
1656695710000|2022-07-01 17:15:10|163651.2|163561.2|163647.5|163557.5|163659.7|163569.7|163646.7|163556.7|37
1656695720000|2022-07-01 17:15:20|163647.9|163557.9|163651.4|163561.4|163651.4|163561.4|163647.7|163557.7|18
1656695730000|2022-07-01 17:15:30|163652.2|163562.2|163647.6|163557.6|163657.1|163567.1|163645.9|163555.9|27
1656695740000|2022-07-01 17:15:40|163647.4|163557.4|163649.8|163559.8|163649.8|163559.8|163647.2|163557.2|16
1656695750000|2022-07-01 17:15:50|163649.5|163559.5|163649|163559|163649.9|163559.9|163648.5|163558.5|15
1656695760000|2022-07-01 17:16:00|163651.5|163561.5|163647.8|163557.8|163651.5|163561.5|163643.2|163553.2|11
1656695770000|2022-07-01 17:16:10|163646.7|163556.7|163633.5|163543.5|163647.8|163557.8|163633.5|163543.5|5
1656695780000|2022-07-01 17:16:20|163636.2|163546.2|163641.7|163551.7|163647.2|163557.2|163636.2|163546.2|11
1656695790000|2022-07-01 17:16:30|163644|163554|163646.9|163556.9|163651.2|163561.2|163642|163552|24
1656695800000|2022-07-01 17:16:40|163647.2|163557.2|163642.8|163552.8|163652.3|163562.3|163640.4|163550.4|19
1656695810000|2022-07-01 17:16:50|163640.7|163550.7|163653.9|163563.9|163654.4|163564.4|163640.7|163550.7|15
1656695820000|2022-07-01 17:17:00|163654.2|163564.2|163647.8|163557.8|163656.7|163566.7|163639.6|163549.6|23
1656695830000|2022-07-01 17:17:10|163648.1|163558.1|163657.6|163567.6|163668|163578|163635.5|163545.5|38
1656695840000|2022-07-01 17:17:20|163657.4|163567.4|163659.5|163569.5|163659.5|163569.5|163648.8|163558.8|31
1656695850000|2022-07-01 17:17:30|163659.3|163569.3|163674.9|163584.9|163685.8|163595.8|163659.2|163569.2|30
1656695860000|2022-07-01 17:17:40|163675|163585|163709.3|163579.3|163709.3|163591.4|163659|163560.9|35
1656695870000|2022-07-01 17:17:50|163705.8|163575.8|163694.6|163604.6|163705.8|163614.8|163678.7|163575.8|34
1656695880000|2022-07-01 17:18:00|163696|163606|163699.3|163609.3|163708.1|163618.1|163690.4|163600.4|34
1656695890000|2022-07-01 17:18:10|163696.4|163606.4|163694.1|163604.1|163701.4|163611.4|163693|163603|16
1656695900000|2022-07-01 17:18:20|163696.7|163606.7|163746.3|163616.3|163749.6|163641.1|163696.7|163606.7|29
1656695910000|2022-07-01 17:18:30|163740.9|163610.9|163706.3|163616.3|163740.9|163616.5|163681.8|163571.8|30
1656695920000|2022-07-01 17:18:40|163705.8|163615.8|163700.9|163610.9|163706.6|163616.6|163697.7|163607.7|15
1656695930000|2022-07-01 17:18:50|163701.9|163611.9|163703.3|163613.3|163705.4|163615.4|163680.3|163590.3|24
1656695940000|2022-07-01 17:19:00|163703.8|163613.8|163693.8|163603.8|163713.7|163623.7|163680.2|163590.2|30
1656695950000|2022-07-01 17:19:10|163691.5|163601.5|163701.8|163611.8|163702.9|163612.9|163683.5|163593.5|26
1656695960000|2022-07-01 17:19:20|163701.3|163611.3|163703.8|163613.8|163710.6|163620.6|163701.3|163611.3|18
1656695970000|2022-07-01 17:19:30|163701.7|163611.7|163694|163604|163707.5|163617.5|163685.3|163595.3|21
1656695980000|2022-07-01 17:19:40|163693.2|163603.2|163677.2|163587.2|163698.5|163608.5|163677.2|163587.2|30
1656695990000|2022-07-01 17:19:50|163689|163599|163693.6|163603.6|163693.6|163603.6|163678|163588|19
1656696000000|2022-07-01 17:20:00|163694.2|163604.2|163692.5|163602.5|163694.2|163604.2|163682.3|163592.3|13
1656696010000|2022-07-01 17:20:10|163691.2|163601.2|163683.2|163593.2|163691.2|163601.2|163683.2|163593.2|11
1656696020000|2022-07-01 17:20:20|163681.9|163591.9|163678.5|163588.5|163682.6|163592.6|163678.5|163588.5|6
1656696030000|2022-07-01 17:20:30|163679.8|163589.8|163694|163604|163694|163604|163679.8|163589.8|12
1656696040000|2022-07-01 17:20:40|163694.6|163604.6|163690.4|163600.4|163704.7|163614.7|163689.9|163599.9|17
1656696050000|2022-07-01 17:20:50|163690.8|163600.8|163681|163591|163690.8|163600.8|163677.6|163587.6|13
1656696060000|2022-07-01 17:21:00|163680.3|163590.3|163681|163591|163694.9|163604.9|163679.9|163589.9|12
1656696070000|2022-07-01 17:21:10|163682|163592|163682.7|163592.7|163707.7|163617.7|163680.8|163590.8|16
1656696080000|2022-07-01 17:21:20|163690.9|163600.9|163685.8|163595.8|163692.7|163602.7|163682.7|163592.7|8
1656696090000|2022-07-01 17:21:30|163687.2|163597.2|163684.8|163594.8|163687.2|163597.2|163672.5|163582.5|13
1656696100000|2022-07-01 17:21:40|163683.1|163593.1|163693.1|163603.1|163694.4|163604.4|163683.1|163593.1|15
1656696110000|2022-07-01 17:21:50|163687.7|163597.7|163690.5|163600.5|163690.6|163600.6|163687.7|163597.7|13
1656696120000|2022-07-01 17:22:00|163684.5|163594.5|163694.1|163604.1|163700.3|163610.3|163684.3|163594.3|19
1656696130000|2022-07-01 17:22:10|163696.8|163606.8|163697.4|163607.4|163699.4|163609.4|163681.9|163591.9|15
1656696140000|2022-07-01 17:22:20|163697.9|163607.9|163697.1|163607.1|163697.9|163607.9|163697.1|163607.1|2
1656696150000|2022-07-01 17:22:30|163698.6|163608.6|163695.6|163605.6|163702.1|163612.1|163695.6|163605.6|7
1656696160000|2022-07-01 17:22:40|163695.4|163605.4|163692.8|163602.8|163696.5|163606.5|163689.2|163599.2|5
1656696170000|2022-07-01 17:22:50|163694.1|163604.1|163701.7|163611.7|163701.7|163611.7|163684.4|163594.4|8
1656696180000|2022-07-01 17:23:00|163701.2|163611.2|163694.4|163604.4|163702.1|163612.1|163689.7|163599.7|16
1656696190000|2022-07-01 17:23:10|163700.8|163610.8|163699.3|163609.3|163700.8|163610.8|163697.5|163607.5|10
1656696200000|2022-07-01 17:23:20|163699.6|163609.6|163692.2|163602.2|163699.6|163609.6|163691|163601|12
1656696210000|2022-07-01 17:23:30|163692.1|163602.1|163694.7|163604.7|163696|163606|163689.4|163599.4|16
1656696220000|2022-07-01 17:23:40|163695.8|163605.8|163691.3|163601.3|163695.8|163605.8|163691.3|163601.3|19
1656696230000|2022-07-01 17:23:50|163691|163601|163665.3|163575.3|163691.5|163601.5|163661.1|163571.1|18
1656696240000|2022-07-01 17:24:00|163667.8|163577.8|163661.3|163571.3|163672.1|163582.1|163661.3|163571.3|22
1656696250000|2022-07-01 17:24:10|163662.6|163572.6|163664.8|163574.8|163667.5|163577.5|163660.8|163570.8|27
1656696260000|2022-07-01 17:24:20|163664.7|163574.7|163666.5|163576.5|163667.2|163577.2|163660.3|163570.3|18
1656696270000|2022-07-01 17:24:30|163667.3|163577.3|163667.8|163577.8|163668.3|163578.3|163664.7|163574.7|14
1656696280000|2022-07-01 17:24:40|163667.4|163577.4|163667.6|163577.6|163668.6|163578.6|163666.7|163576.7|17
1656696290000|2022-07-01 17:24:50|163668.1|163578.1|163670.1|163580.1|163671.4|163581.4|163660.4|163570.4|17
1656696300000|2022-07-01 17:25:00|163670.8|163580.8|163662.4|163572.4|163670.8|163580.8|163660.5|163570.5|28
1656696310000|2022-07-01 17:25:10|163663.3|163573.3|163653.4|163563.4|163686.5|163596.5|163644.8|163554.8|36
1656696320000|2022-07-01 17:25:20|163647.2|163557.2|163650.1|163560.1|163651.3|163561.3|163643.5|163553.5|36
1656696330000|2022-07-01 17:25:30|163647|163557|163646|163556|163656.4|163566.4|163644.5|163554.5|40
1656696340000|2022-07-01 17:25:40|163645|163555|163648.8|163558.8|163655.2|163565.2|163640.3|163550.3|37
1656696350000|2022-07-01 17:25:50|163646|163556|163654.3|163564.3|163656.4|163566.4|163646|163556|26
1656696360000|2022-07-01 17:26:00|163654|163564|163648.1|163558.1|163654|163564|163644|163554|36
1656696370000|2022-07-01 17:26:10|163649.8|163559.8|163648.1|163558.1|163655.1|163565.1|163644.8|163554.8|29
1656696380000|2022-07-01 17:26:20|163649.4|163559.4|163653.8|163563.8|163656.9|163566.9|163649.4|163559.4|11
1656696390000|2022-07-01 17:26:30|163649|163559|163653.2|163563.2|163653.2|163563.2|163648.8|163558.8|6
1656696400000|2022-07-01 17:26:40|163654.4|163564.4|163651.4|163561.4|163654.5|163564.5|163651.4|163561.4|5
1656696410000|2022-07-01 17:26:50|163651.5|163561.5|163648.9|163558.9|163651.5|163561.5|163644.8|163554.8|10
1656696420000|2022-07-01 17:27:00|163648.5|163558.5|163656.7|163566.7|163657.5|163567.5|163648.5|163558.5|15
1656696430000|2022-07-01 17:27:10|163656.6|163566.6|163651.6|163561.6|163660.1|163570.1|163650.8|163560.8|19
1656696440000|2022-07-01 17:27:20|163650.7|163560.7|163648|163558|163653.1|163563.1|163648|163558|36
1656696450000|2022-07-01 17:27:30|163648.5|163558.5|163651|163561|163653.1|163563.1|163642.1|163552.1|37
1656696460000|2022-07-01 17:27:40|163650.6|163560.6|163667.8|163577.8|163668.4|163578.4|163650.6|163560.6|35
1656696470000|2022-07-01 17:27:50|163665.6|163575.6|163666.4|163576.4|163668.8|163578.8|163662.1|163572.1|34
1656696480000|2022-07-01 17:28:00|163665.8|163575.8|163604.8|163514.8|163666.1|163576.1|163587.4|163497.4|34
1656696490000|2022-07-01 17:28:10|163604.9|163514.9|163629.9|163539.9|163629.9|163539.9|163603.1|163513.1|35
1656696500000|2022-07-01 17:28:20|163626.3|163536.3|163585.9|163495.9|163631.4|163541.4|163584.7|163494.7|39
1656696510000|2022-07-01 17:28:30|163587|163497|163568.7|163478.7|163599.8|163509.8|163568.3|163478.3|40
1656696520000|2022-07-01 17:28:40|163570.7|163480.7|163546.1|163456.1|163573.7|163483.7|163543.7|163453.7|22
1656696530000|2022-07-01 17:28:50|163549.4|163459.4|163548|163458|163555.2|163465.2|163547|163457|29
1656696540000|2022-07-01 17:29:00|163550.1|163460.1|163548|163458|163552.7|163462.7|163548|163458|30
1656696550000|2022-07-01 17:29:10|163545.9|163455.9|163544.4|163454.4|163550.2|163460.2|163544.2|163454.2|29
1656696560000|2022-07-01 17:29:20|163545.9|163455.9|163546.2|163456.2|163546.9|163456.9|163542|163452|31
1656696570000|2022-07-01 17:29:30|163549.9|163459.9|163543.4|163453.4|163549.9|163459.9|163542.9|163452.9|20
1656696580000|2022-07-01 17:29:40|163544|163454|163545|163455|163553.4|163463.4|163543.4|163453.4|23
1656696590000|2022-07-01 17:29:50|163544.9|163454.9|163542|163452|163545.8|163455.8|163540.9|163450.9|27
1656696600000|2022-07-01 17:30:00|163541.2|163451.2|163544.4|163454.4|163551.1|163461.1|163541.2|163451.2|33
1656696610000|2022-07-01 17:30:10|163543.7|163453.7|163524.9|163434.9|163547.1|163457.1|163524.6|163434.6|30
1656696620000|2022-07-01 17:30:20|163524.4|163434.4|163530.3|163440.3|163530.4|163440.4|163524.4|163434.4|30
1656696630000|2022-07-01 17:30:30|163529.7|163439.7|163532.9|163442.9|163534.9|163444.9|163529.4|163439.4|20
1656696640000|2022-07-01 17:30:40|163532.4|163442.4|163531.4|163441.4|163534.7|163444.7|163531.4|163441.4|13
1656696650000|2022-07-01 17:30:50|163539.8|163449.8|163528.1|163438.1|163539.8|163449.8|163518.8|163428.8|36
1656696660000|2022-07-01 17:31:00|163527|163437|163525.2|163435.2|163528.1|163438.1|163524.7|163434.7|25
1656696670000|2022-07-01 17:31:10|163524.9|163434.9|163533.3|163443.3|163536.2|163446.2|163524.9|163434.9|25
1656696680000|2022-07-01 17:31:20|163533.9|163443.9|163530|163440|163534.6|163444.6|163526.6|163436.6|31
1656696690000|2022-07-01 17:31:30|163529.4|163439.4|163517.5|163427.5|163529.9|163439.9|163516.8|163426.8|33
1656696700000|2022-07-01 17:31:40|163517.8|163427.8|163518.9|163428.9|163520|163430|163514|163424|24
1656696710000|2022-07-01 17:31:50|163518.3|163428.3|163521.6|163431.6|163526.9|163436.9|163517.6|163427.6|30
1656696720000|2022-07-01 17:32:00|163523.1|163433.1|163508.8|163418.8|163523.3|163433.3|163492.7|163402.7|40
1656696730000|2022-07-01 17:32:10|163508|163418|163535.3|163445.3|163541.4|163451.4|163506.9|163416.9|31
1656696740000|2022-07-01 17:32:20|163535.2|163445.2|163527|163437|163540.2|163450.2|163524.4|163434.4|27
1656696750000|2022-07-01 17:32:30|163523.8|163433.8|163531.9|163441.9|163537.8|163447.8|163521.2|163431.2|23
1656696760000|2022-07-01 17:32:40|163534.6|163444.6|163536.4|163446.4|163540.1|163450.1|163531|163441|21
1656696770000|2022-07-01 17:32:50|163537.8|163447.8|163536.9|163446.9|163542.9|163452.9|163535.6|163445.6|29
1656696780000|2022-07-01 17:33:00|163537.2|163447.2|163537|163447|163541.7|163451.7|163533.4|163443.4|32
1656696790000|2022-07-01 17:33:10|163538.4|163448.4|163542.5|163452.5|163542.7|163452.7|163538.4|163448.4|21
1656696800000|2022-07-01 17:33:20|163542.3|163452.3|163541.1|163451.1|163542.5|163452.5|163540.7|163450.7|13
1656696810000|2022-07-01 17:33:30|163541.4|163451.4|163539|163449|163541.4|163451.4|163538.8|163448.8|9
1656696820000|2022-07-01 17:33:40|163539.2|163449.2|163539.2|163449.2|163539.5|163449.5|163538.8|163448.8|12
1656696830000|2022-07-01 17:33:50|163540.2|163450.2|163538.2|163448.2|163540.2|163450.2|163538|163448|12
1656696840000|2022-07-01 17:34:00|163538.4|163448.4|163520.9|163430.9|163539.4|163449.4|163520.8|163430.8|28
1656696850000|2022-07-01 17:34:10|163522.1|163432.1|163526.1|163436.1|163527.2|163437.2|163520.9|163430.9|27
1656696860000|2022-07-01 17:34:20|163525.3|163435.3|163528|163438|163529.5|163439.5|163522.9|163432.9|23
1656696870000|2022-07-01 17:34:30|163527|163437|163527.5|163437.5|163527.5|163437.5|163519.9|163429.9|19
1656696880000|2022-07-01 17:34:40|163526.5|163436.5|163532|163442|163533.7|163443.7|163519.9|163429.9|23
1656696890000|2022-07-01 17:34:50|163532.9|163442.9|163534|163444|163538.3|163448.3|163529.3|163439.3|31
1656696900000|2022-07-01 17:35:00|163533.5|163443.5|163535.7|163445.7|163537|163447|163533.5|163443.5|23
1656696910000|2022-07-01 17:35:10|163535.4|163445.4|163536.1|163446.1|163536.4|163446.4|163535.1|163445.1|10
1656696920000|2022-07-01 17:35:20|163537.2|163447.2|163541.2|163451.2|163541.2|163451.2|163537|163447|10
1656696930000|2022-07-01 17:35:30|163539.8|163449.8|163536.3|163446.3|163540|163450|163535.9|163445.9|13
1656696940000|2022-07-01 17:35:40|163533.7|163443.7|163536.3|163446.3|163537.7|163447.7|163530.5|163440.5|28
1656696950000|2022-07-01 17:35:50|163535.4|163445.4|163535.6|163445.6|163539.4|163449.4|163535.3|163445.3|21
1656696960000|2022-07-01 17:36:00|163535.4|163445.4|163537|163447|163540.2|163450.2|163535.4|163445.4|12
1656696970000|2022-07-01 17:36:10|163535.6|163445.6|163537|163447|163537.3|163447.3|163535.4|163445.4|5
1656696980000|2022-07-01 17:36:20|163535.6|163445.6|163520.9|163430.9|163536.5|163446.5|163517.8|163427.8|26
1656696990000|2022-07-01 17:36:30|163519|163429|163519.6|163429.6|163520.9|163430.9|163516.2|163426.2|24
1656697000000|2022-07-01 17:36:40|163519.9|163429.9|163517.2|163427.2|163520.3|163430.3|163516.3|163426.3|22
1656697010000|2022-07-01 17:36:50|163517.6|163427.6|163521.6|163431.6|163521.6|163431.6|163515.4|163425.4|17
1656697020000|2022-07-01 17:37:00|163523|163433|163521.9|163431.9|163524.1|163434.1|163516.7|163426.7|30
1656697030000|2022-07-01 17:37:10|163516.3|163426.3|163522.6|163432.6|163529|163439|163515.2|163425.2|30
1656697040000|2022-07-01 17:37:20|163520.3|163430.3|163531.7|163441.7|163531.7|163441.7|163518.1|163428.1|22
1656697050000|2022-07-01 17:37:30|163529.9|163439.9|163549.9|163459.9|163551.7|163461.7|163528.2|163438.2|24
1656697060000|2022-07-01 17:37:40|163548.1|163458.1|163547.5|163457.5|163557.9|163467.9|163547.5|163457.5|21
1656697070000|2022-07-01 17:37:50|163547.9|163457.9|163550.2|163460.2|163550.2|163460.2|163546.9|163456.9|18
1656697080000|2022-07-01 17:38:00|163550.4|163460.4|163543.5|163453.5|163550.4|163460.4|163543.4|163453.4|21
1656697090000|2022-07-01 17:38:10|163543.2|163453.2|163542.5|163452.5|163544.7|163454.7|163542.3|163452.3|22
1656697100000|2022-07-01 17:38:20|163542.3|163452.3|163521.2|163431.2|163543.5|163453.5|163514|163424|32
1656697110000|2022-07-01 17:38:30|163521|163431|163486.7|163396.7|163523.8|163433.8|163480.9|163390.9|35
1656697120000|2022-07-01 17:38:40|163487.2|163397.2|163468.9|163378.9|163487.7|163397.7|163462.5|163372.5|38
1656697130000|2022-07-01 17:38:50|163470.9|163380.9|163476.6|163386.6|163482.5|163392.5|163470.9|163380.9|30
1656697140000|2022-07-01 17:39:00|163475.5|163385.5|163469.9|163379.9|163477|163387|163468.4|163378.4|28
1656697150000|2022-07-01 17:39:10|163470|163380|163470.3|163380.3|163472|163382|163469.4|163379.4|26
1656697160000|2022-07-01 17:39:20|163470.4|163380.4|163476.5|163386.5|163481.1|163391.1|163469.9|163379.9|19
1656697170000|2022-07-01 17:39:30|163476.2|163386.2|163492.2|163402.2|163496.8|163406.8|163476.2|163386.2|29
1656697180000|2022-07-01 17:39:40|163492.5|163402.5|163492.8|163402.8|163498.8|163408.8|163490.9|163400.9|28
1656697190000|2022-07-01 17:39:50|163492.4|163402.4|163492.3|163402.3|163506.9|163416.9|163492.3|163402.3|35
1656697200000|2022-07-01 17:40:00|163492.2|163402.2|163491.9|163401.9|163501.3|163411.3|163488.3|163398.3|34
1656697210000|2022-07-01 17:40:10|163492.3|163402.3|163497.2|163407.2|163502.8|163412.8|163487.3|163397.3|37
1656697220000|2022-07-01 17:40:20|163496|163406|163492.4|163402.4|163499.6|163409.6|163486.9|163396.9|36
1656697230000|2022-07-01 17:40:30|163493.3|163403.3|163481.2|163391.2|163497.2|163407.2|163481.2|163391.2|33
1656697240000|2022-07-01 17:40:40|163481.4|163391.4|163469|163379|163483.5|163393.5|163469|163379|28
1656697250000|2022-07-01 17:40:50|163468.8|163378.8|163478|163388|163479.5|163389.5|163468.1|163378.1|22
1656697260000|2022-07-01 17:41:00|163478.1|163388.1|163476.9|163386.9|163478.1|163388.1|163476.9|163386.9|14
1656697270000|2022-07-01 17:41:10|163477.3|163387.3|163474.2|163384.2|163477.3|163387.3|163474.1|163384.1|18
1656697280000|2022-07-01 17:41:20|163476|163386|163473.9|163383.9|163476.2|163386.2|163473.8|163383.8|18
1656697290000|2022-07-01 17:41:30|163474.2|163384.2|163482.2|163392.2|163482.7|163392.7|163474.2|163384.2|23
1656697300000|2022-07-01 17:41:40|163482.1|163392.1|163484.8|163394.8|163488.1|163398.1|163481.1|163391.1|19
1656697310000|2022-07-01 17:41:50|163484.9|163394.9|163477.6|163387.6|163487.3|163397.3|163477.6|163387.6|16
1656697320000|2022-07-01 17:42:00|163478.4|163388.4|163495.5|163405.5|163499.7|163409.7|163477.7|163387.7|22
1656697330000|2022-07-01 17:42:10|163495.6|163405.6|163492.5|163402.5|163501.4|163411.4|163491.9|163401.9|32
1656697340000|2022-07-01 17:42:20|163493.1|163403.1|163382.6|163292.6|163495.6|163405.6|163382.6|163292.6|37
1656697350000|2022-07-01 17:42:30|163358|163268|163375.1|163285.1|163375.1|163285.1|163357.1|163267.1|18
1656697360000|2022-07-01 17:42:40|163366.8|163276.8|163366.6|163276.6|163371.7|163281.7|163362.9|163272.9|19
1656697370000|2022-07-01 17:42:50|163366.9|163276.9|163357.2|163267.2|163367.5|163277.5|163355.8|163265.8|26
1656697380000|2022-07-01 17:43:00|163357.8|163267.8|163352.3|163262.3|163357.8|163267.8|163351.2|163261.2|30
1656697390000|2022-07-01 17:43:10|163352.5|163262.5|163338.7|163248.7|163354.1|163264.1|163338.4|163248.4|21
1656697400000|2022-07-01 17:43:20|163338.3|163248.3|163339|163249|163342.1|163252.1|163337.9|163247.9|27
1656697410000|2022-07-01 17:43:30|163338|163248|163360.3|163270.3|163362.1|163272.1|163338|163248|35
1656697420000|2022-07-01 17:43:40|163360.5|163270.5|163362.3|163272.3|163362.5|163272.5|163359.7|163269.7|26
1656697430000|2022-07-01 17:43:50|163361.9|163271.9|163362.9|163272.9|163364.1|163274.1|163361.9|163271.9|21
1656697440000|2022-07-01 17:44:00|163362.6|163272.6|163302.3|163212.3|163367.9|163277.9|163297.2|163207.2|28
1656697450000|2022-07-01 17:44:10|163304.5|163214.5|163353.9|163263.9|163364.5|163274.5|163300.4|163210.4|34
1656697460000|2022-07-01 17:44:20|163354|163264|163353.3|163263.3|163355.6|163265.6|163351.5|163261.5|14
1656697470000|2022-07-01 17:44:30|163353.4|163263.4|163346.1|163256.1|163360.8|163270.8|163345.4|163255.4|24
1656697480000|2022-07-01 17:44:40|163346|163256|163346.3|163256.3|163347.5|163257.5|163343.7|163253.7|21
1656697490000|2022-07-01 17:44:50|163346.6|163256.6|163345.6|163255.6|163347|163257|163345.4|163255.4|13
1656697500000|2022-07-01 17:45:00|163345.1|163255.1|163345.1|163255.1|163346.1|163256.1|163343.9|163253.9|16
1656697510000|2022-07-01 17:45:10|163349.2|163259.2|163349.2|163259.2|163350.9|163260.9|163345.1|163255.1|19
1656697520000|2022-07-01 17:45:20|163349.4|163259.4|163348.9|163258.9|163350.1|163260.1|163346.6|163256.6|11
1656697530000|2022-07-01 17:45:30|163350|163260|163343.1|163253.1|163350|163260|163342.9|163252.9|14
1656697540000|2022-07-01 17:45:40|163343.4|163253.4|163343.2|163253.2|163344|163254|163342.2|163252.2|11
1656697550000|2022-07-01 17:45:50|163343.6|163253.6|163338.4|163248.4|163343.9|163253.9|163338.2|163248.2|21
1656697560000|2022-07-01 17:46:00|163337.2|163247.2|163315.9|163225.9|163338.4|163248.4|163310.5|163220.5|19
1656697570000|2022-07-01 17:46:10|163316.8|163226.8|163331.6|163241.6|163331.6|163241.6|163303.9|163213.9|24
1656697580000|2022-07-01 17:46:20|163329.9|163239.9|163341|163251|163341.7|163251.7|163325.9|163235.9|20
1656697590000|2022-07-01 17:46:30|163341.5|163251.5|163350.8|163260.8|163352.3|163262.3|163339.2|163249.2|23
1656697600000|2022-07-01 17:46:40|163351.1|163261.1|163347.7|163257.7|163353.2|163263.2|163347.7|163257.7|27
1656697610000|2022-07-01 17:46:50|163348.2|163258.2|163373.2|163283.2|163373.2|163283.2|163345.7|163255.7|32
1656697620000|2022-07-01 17:47:00|163375|163285|163375.2|163285.2|163376.8|163286.8|163371.4|163281.4|34
1656697630000|2022-07-01 17:47:10|163375.5|163285.5|163376.1|163286.1|163376.9|163286.9|163374|163284|31
1656697640000|2022-07-01 17:47:20|163376.6|163286.6|163376.2|163286.2|163378.5|163288.5|163373.6|163283.6|25
1656697650000|2022-07-01 17:47:30|163375.6|163285.6|163370.2|163280.2|163378.9|163288.9|163366.3|163276.3|21
1656697660000|2022-07-01 17:47:40|163373.8|163283.8|163312.4|163222.4|163374.3|163284.3|163309|163219|31
1656697670000|2022-07-01 17:47:50|163311.7|163221.7|163336|163246|163336|163246|163310.9|163220.9|30
1656697680000|2022-07-01 17:48:00|163335.3|163245.3|163332.4|163242.4|163336.1|163246.1|163326.6|163236.6|23
1656697690000|2022-07-01 17:48:10|163331.8|163241.8|163329.3|163239.3|163332.3|163242.3|163328.9|163238.9|28
1656697700000|2022-07-01 17:48:20|163328.9|163238.9|163331.9|163241.9|163331.9|163241.9|163328.9|163238.9|24
1656697710000|2022-07-01 17:48:30|163331.7|163241.7|163309.4|163219.4|163332.5|163242.5|163306.9|163216.9|28
1656697720000|2022-07-01 17:48:40|163312.4|163222.4|163311.5|163221.5|163315.8|163225.8|163308.8|163218.8|29
1656697730000|2022-07-01 17:48:50|163310.6|163220.6|163301.2|163211.2|163311.5|163221.5|163301.2|163211.2|34
1656697740000|2022-07-01 17:49:00|163300.6|163210.6|163268.2|163178.2|163309.8|163219.8|163266.1|163176.1|29
1656697750000|2022-07-01 17:49:10|163268.3|163178.3|163265.6|163175.6|163268.3|163178.3|163265.6|163175.6|15
1656697760000|2022-07-01 17:49:20|163266.4|163176.4|163266.8|163176.8|163268.9|163178.9|163265.4|163175.4|27
1656697770000|2022-07-01 17:49:30|163267.2|163177.2|163228.7|163138.7|163267.3|163177.3|163226.4|163136.4|30
1656697780000|2022-07-01 17:49:40|163225.4|163135.4|163281.1|163191.1|163285.2|163195.2|163225.4|163135.4|30
1656697790000|2022-07-01 17:49:50|163281.9|163191.9|163281.3|163191.3|163282.9|163192.9|163278.8|163188.8|29
1656697800000|2022-07-01 17:50:00|163281|163191|163286|163196|163286|163196|163278.7|163188.7|30
1656697810000|2022-07-01 17:50:10|163287|163197|163291.2|163201.2|163293.3|163203.3|163286.8|163196.8|28
1656697820000|2022-07-01 17:50:20|163291.4|163201.4|163276.6|163186.6|163291.4|163201.4|163275.8|163185.8|30
1656697830000|2022-07-01 17:50:30|163277.1|163187.1|163278.2|163188.2|163278.7|163188.7|163275.8|163185.8|25
1656697840000|2022-07-01 17:50:40|163278.3|163188.3|163280.4|163190.4|163281|163191|163275.2|163185.2|23
1656697850000|2022-07-01 17:50:50|163280|163190|163279.2|163189.2|163281|163191|163278.1|163188.1|23
1656697860000|2022-07-01 17:51:00|163275.9|163185.9|163273.4|163183.4|163276.5|163186.5|163273.4|163183.4|19
1656697870000|2022-07-01 17:51:10|163273.9|163183.9|163276|163186|163276.5|163186.5|163270|163180|15
1656697880000|2022-07-01 17:51:20|163275.3|163185.3|163277|163187|163277|163187|163274.5|163184.5|9
1656697890000|2022-07-01 17:51:30|163277.2|163187.2|163247.9|163157.9|163277.9|163187.9|163247.1|163157.1|13
1656697900000|2022-07-01 17:51:40|163246.4|163156.4|163247.3|163157.3|163248.5|163158.5|163246.2|163156.2|12
1656697910000|2022-07-01 17:51:50|163246.6|163156.6|163246|163156|163247.2|163157.2|163246|163156|11
1656697920000|2022-07-01 17:52:00|163245.7|163155.7|163248.2|163158.2|163249.7|163159.7|163245.7|163155.7|8
1656697930000|2022-07-01 17:52:10|163246|163156|163246.5|163156.5|163247.4|163157.4|163246|163156|17
1656697940000|2022-07-01 17:52:20|163245.8|163155.8|163246.7|163156.7|163246.7|163156.7|163245.7|163155.7|8
1656697950000|2022-07-01 17:52:30|163246.1|163156.1|163248.3|163158.3|163249.5|163159.5|163245.4|163155.4|16
1656697960000|2022-07-01 17:52:40|163249.1|163159.1|163246.6|163156.6|163249.1|163159.1|163246.2|163156.2|22
1656697970000|2022-07-01 17:52:50|163246.1|163156.1|163249.5|163159.5|163249.6|163159.6|163244.8|163154.8|26
1656697980000|2022-07-01 17:53:00|163249.3|163159.3|163250.8|163160.8|163251.1|163161.1|163247.7|163157.7|23
1656697990000|2022-07-01 17:53:10|163247.1|163157.1|163266.5|163176.5|163266.5|163176.5|163245.4|163155.4|28
1656698000000|2022-07-01 17:53:20|163263.9|163173.9|163263.2|163173.2|163266.5|163176.5|163263.2|163173.2|26
1656698010000|2022-07-01 17:53:30|163263.4|163173.4|163258|163168|163263.4|163173.4|163255.4|163165.4|25
1656698020000|2022-07-01 17:53:40|163257.9|163167.9|163265.1|163175.1|163266.8|163176.8|163257.5|163167.5|25
1656698030000|2022-07-01 17:53:50|163265.4|163175.4|163268.4|163178.4|163270.2|163180.2|163262.1|163172.1|34
1656698040000|2022-07-01 17:54:00|163267.6|163177.6|163264.2|163174.2|163270.8|163180.8|163264.2|163174.2|23
1656698050000|2022-07-01 17:54:10|163264.5|163174.5|163261.3|163171.3|163269.5|163179.5|163260.9|163170.9|32
1656698060000|2022-07-01 17:54:20|163260.8|163170.8|163256.4|163166.4|163262.3|163172.3|163253.6|163163.6|25
1656698070000|2022-07-01 17:54:30|163258.4|163168.4|163260.2|163170.2|163261.8|163171.8|163257.3|163167.3|28
1656698080000|2022-07-01 17:54:40|163260.8|163170.8|163260.2|163170.2|163262.8|163172.8|163260.2|163170.2|21
1656698090000|2022-07-01 17:54:50|163260.3|163170.3|163262.7|163172.7|163265.8|163175.8|163260.3|163170.3|29
1656698100000|2022-07-01 17:55:00|163263.4|163173.4|163261.6|163171.6|163263.8|163173.8|163254.3|163164.3|34
1656698110000|2022-07-01 17:55:10|163261.5|163171.5|163260.7|163170.7|163262.7|163172.7|163258.8|163168.8|29
1656698120000|2022-07-01 17:55:20|163261.1|163171.1|163257.9|163167.9|163261.1|163171.1|163254.7|163164.7|27
1656698130000|2022-07-01 17:55:30|163257.7|163167.7|163262.3|163172.3|163266.5|163176.5|163256.6|163166.6|20
1656698140000|2022-07-01 17:55:40|163261.8|163171.8|163257.9|163167.9|163262|163172|163257.6|163167.6|24
1656698150000|2022-07-01 17:55:50|163258.3|163168.3|163262.5|163172.5|163268|163178|163258.3|163168.3|26
1656698160000|2022-07-01 17:56:00|163259|163169|163265.8|163175.8|163270|163180|163259|163169|35
1656698170000|2022-07-01 17:56:10|163264.5|163174.5|163257.5|163167.5|163266|163176|163256.7|163166.7|33
1656698180000|2022-07-01 17:56:20|163257.7|163167.7|163258.9|163168.9|163259.5|163169.5|163257.1|163167.1|17
1656698190000|2022-07-01 17:56:30|163258.5|163168.5|163258.2|163168.2|163258.8|163168.8|163257.3|163167.3|16
1656698200000|2022-07-01 17:56:40|163258.4|163168.4|163260.9|163170.9|163261.7|163171.7|163258.1|163168.1|20
1656698210000|2022-07-01 17:56:50|163260.7|163170.7|163262.2|163172.2|163262.9|163172.9|163260.5|163170.5|20
1656698220000|2022-07-01 17:57:00|163262.3|163172.3|163262|163172|163263|163173|163261.9|163171.9|20
1656698230000|2022-07-01 17:57:10|163261.9|163171.9|163259.4|163169.4|163263.5|163173.5|163254.1|163164.1|25
1656698240000|2022-07-01 17:57:20|163258.6|163168.6|163283.4|163193.4|163292.4|163202.4|163258.4|163168.4|31
1656698250000|2022-07-01 17:57:30|163283.9|163193.9|163230.9|163140.9|163284|163194|163226.3|163136.3|36
1656698260000|2022-07-01 17:57:40|163231.5|163141.5|163201.1|163111.1|163231.5|163141.5|163194|163104|22
1656698270000|2022-07-01 17:57:50|163200.6|163110.6|163193.7|163103.7|163201.3|163111.3|163188.5|163098.5|23
1656698280000|2022-07-01 17:58:00|163192.1|163102.1|163195.1|163105.1|163196.3|163106.3|163192.1|163102.1|28
1656698290000|2022-07-01 17:58:10|163195.3|163105.3|163197.2|163107.2|163197.4|163107.4|163188.5|163098.5|20
1656698300000|2022-07-01 17:58:20|163197.6|163107.6|163196.5|163106.5|163197.6|163107.6|163183|163093|22
1656698310000|2022-07-01 17:58:30|163197.8|163107.8|163201.4|163111.4|163203.7|163113.7|163195.6|163105.6|29
1656698320000|2022-07-01 17:58:40|163200.5|163110.5|163195.8|163105.8|163202.4|163112.4|163187|163097|28
1656698330000|2022-07-01 17:58:50|163188.8|163098.8|163195.1|163105.1|163195.9|163105.9|163188.8|163098.8|15
1656698340000|2022-07-01 17:59:00|163194.8|163104.8|163191.8|163101.8|163196.3|163106.3|163188.8|163098.8|18
1656698350000|2022-07-01 17:59:10|163192|163102|163188.6|163098.6|163196.5|163106.5|163186.7|163096.7|22
1656698360000|2022-07-01 17:59:20|163187.9|163097.9|163191.2|163101.2|163191.6|163101.6|163187.4|163097.4|18
1656698370000|2022-07-01 17:59:30|163191.8|163101.8|163198.9|163108.9|163198.9|163108.9|163185.9|163095.9|25
1656698380000|2022-07-01 17:59:40|163199.8|163109.8|163198.7|163108.7|163205|163115|163198.7|163108.7|26
1656698390000|2022-07-01 17:59:50|163200|163110|163240.9|163150.9|163241.1|163151.1|163200|163110|27
1656698400000|2022-07-01 18:00:00|163238.6|163148.6|163238.6|163148.6|163243.1|163153.1|163235|163145|19
1656698410000|2022-07-01 18:00:10|163238.1|163148.1|163209|163119|163239.2|163149.2|163199.6|163109.6|27
1656698420000|2022-07-01 18:00:20|163210.5|163120.5|163208.6|163118.6|163211.8|163121.8|163204|163114|29
1656698430000|2022-07-01 18:00:30|163208.9|163118.9|163185.2|163095.2|163209.4|163119.4|163182.2|163092.2|22
1656698440000|2022-07-01 18:00:40|163186.6|163096.6|163185.4|163095.4|163186.6|163096.6|163178.6|163088.6|19
1656698450000|2022-07-01 18:00:50|163185.3|163095.3|163192.3|163102.3|163192.9|163102.9|163183.4|163093.4|21
1656698460000|2022-07-01 18:01:00|163191.4|163101.4|163190.9|163100.9|163191.4|163101.4|163190.1|163100.1|22
1656698470000|2022-07-01 18:01:10|163191.4|163101.4|163181.6|163091.6|163191.4|163101.4|163179.8|163089.8|14
1656698480000|2022-07-01 18:01:20|163181.1|163091.1|163191.3|163101.3|163191.3|163101.3|163180.6|163090.6|21
1656698490000|2022-07-01 18:01:30|163191.5|163101.5|163198|163108|163198.9|163108.9|163184|163094|21
1656698500000|2022-07-01 18:01:40|163197.8|163107.8|163198.7|163108.7|163201.2|163111.2|163197|163107|14
1656698510000|2022-07-01 18:01:50|163198.6|163108.6|163191.4|163101.4|163198.6|163108.6|163190.4|163100.4|12
1656698520000|2022-07-01 18:02:00|163194.5|163104.5|163199|163109|163199.6|163109.6|163189.2|163099.2|35
1656698530000|2022-07-01 18:02:10|163198.3|163108.3|163202.3|163112.3|163207.9|163117.9|163197.8|163107.8|31
1656698540000|2022-07-01 18:02:20|163202.5|163112.5|163203.3|163113.3|163203.7|163113.7|163201.8|163111.8|14
1656698550000|2022-07-01 18:02:30|163204.1|163114.1|163185.8|163095.8|163204.5|163114.5|163181.3|163091.3|28
1656698560000|2022-07-01 18:02:40|163185.4|163095.4|163186.1|163096.1|163186.1|163096.1|163184.3|163094.3|18
1656698570000|2022-07-01 18:02:50|163185.9|163095.9|163183.2|163093.2|163185.9|163095.9|163179.2|163089.2|19
1656698580000|2022-07-01 18:03:00|163183.3|163093.3|163179.6|163089.6|163183.3|163093.3|163174.8|163084.8|17
1656698590000|2022-07-01 18:03:10|163180.1|163090.1|163186.5|163096.5|163188.3|163098.3|163180.1|163090.1|20
1656698600000|2022-07-01 18:03:20|163186.4|163096.4|163184.6|163094.6|163186.4|163096.4|163184.5|163094.5|13
1656698610000|2022-07-01 18:03:30|163186.1|163096.1|163178.7|163088.7|163186.1|163096.1|163176.1|163086.1|22
1656698620000|2022-07-01 18:03:40|163179.3|163089.3|163187.9|163097.9|163187.9|163097.9|163175.6|163085.6|22
1656698630000|2022-07-01 18:03:50|163185|163095|163180.7|163090.7|163193|163103|163178.8|163088.8|31
1656698640000|2022-07-01 18:04:00|163179.9|163089.9|163187.5|163097.5|163189.1|163099.1|163179.9|163089.9|26
1656698650000|2022-07-01 18:04:10|163188.1|163098.1|163195.4|163105.4|163195.4|163105.4|163184.5|163094.5|18
1656698660000|2022-07-01 18:04:20|163195.2|163105.2|163190.5|163100.5|163197|163107|163186.8|163096.8|34
1656698670000|2022-07-01 18:04:30|163191.3|163101.3|163191|163101|163193.5|163103.5|163189.8|163099.8|21
1656698680000|2022-07-01 18:04:40|163191.8|163101.8|163191.1|163101.1|163192.5|163102.5|163184.1|163094.1|31
1656698690000|2022-07-01 18:04:50|163189.7|163099.7|163191.1|163101.1|163192|163102|163183.1|163093.1|34
1656698700000|2022-07-01 18:05:00|163190.5|163100.5|163189|163099|163190.5|163100.5|163187.1|163097.1|30
1656698710000|2022-07-01 18:05:10|163188.8|163098.8|163184.4|163094.4|163189.3|163099.3|163180|163090|23
1656698720000|2022-07-01 18:05:20|163184|163094|163191|163101|163191|163101|163182.1|163092.1|26
1656698730000|2022-07-01 18:05:30|163186.5|163096.5|163182.7|163092.7|163186.5|163096.5|163181|163091|15
1656698740000|2022-07-01 18:05:40|163184.8|163094.8|163188.9|163098.9|163190.9|163100.9|163184.8|163094.8|23
1656698750000|2022-07-01 18:05:50|163185.3|163095.3|163191.2|163101.2|163193.4|163103.4|163185.3|163095.3|31
1656698760000|2022-07-01 18:06:00|163190.5|163100.5|163185.4|163095.4|163191.8|163101.8|163184.1|163094.1|24
1656698770000|2022-07-01 18:06:10|163184.8|163094.8|163184.5|163094.5|163186|163096|163183.9|163093.9|21
1656698780000|2022-07-01 18:06:20|163184.9|163094.9|163188.8|163098.8|163190.3|163100.3|163184.9|163094.9|27
1656698790000|2022-07-01 18:06:30|163188|163098|163187.7|163097.7|163188.3|163098.3|163186.8|163096.8|18
1656698800000|2022-07-01 18:06:40|163187.6|163097.6|163192.5|163102.5|163193.5|163103.5|163187.4|163097.4|24
1656698810000|2022-07-01 18:06:50|163193.5|163103.5|163189.7|163099.7|163196.5|163106.5|163189.6|163099.6|33
1656698820000|2022-07-01 18:07:00|163189.2|163099.2|163187.2|163097.2|163189.2|163099.2|163185.6|163095.6|25
1656698830000|2022-07-01 18:07:10|163186.8|163096.8|163193.2|163103.2|163194.7|163104.7|163186.8|163096.8|28
1656698840000|2022-07-01 18:07:20|163194.3|163104.3|163195.4|163105.4|163201|163111|163187.6|163097.6|31
1656698850000|2022-07-01 18:07:30|163192.6|163102.6|163194.6|163104.6|163194.6|163104.6|163190.8|163100.8|26
1656698860000|2022-07-01 18:07:40|163194.9|163104.9|163196.6|163106.6|163200.7|163110.7|163192.6|163102.6|26
1656698870000|2022-07-01 18:07:50|163195.4|163105.4|163196.3|163106.3|163197.6|163107.6|163194.1|163104.1|31
1656698880000|2022-07-01 18:08:00|163196.5|163106.5|163189.4|163099.4|163197.8|163107.8|163185.3|163095.3|35
1656698890000|2022-07-01 18:08:10|163189.6|163099.6|163188.5|163098.5|163190.1|163100.1|163187.5|163097.5|25
1656698900000|2022-07-01 18:08:20|163188.1|163098.1|163195.3|163105.3|163197|163107|163186.4|163096.4|28
1656698910000|2022-07-01 18:08:30|163195.2|163105.2|163185.7|163095.7|163195.5|163105.5|163184.8|163094.8|31
1656698920000|2022-07-01 18:08:40|163186|163096|163187.3|163097.3|163193.7|163103.7|163185.8|163095.8|28
1656698930000|2022-07-01 18:08:50|163188.2|163098.2|163187.8|163097.8|163192.5|163102.5|163182.7|163092.7|30
1656698940000|2022-07-01 18:09:00|163188.2|163098.2|163190.3|163100.3|163195.7|163105.7|163186|163096|31
1656698950000|2022-07-01 18:09:10|163190.2|163100.2|163190.8|163100.8|163194.8|163104.8|163185.4|163095.4|29
1656698960000|2022-07-01 18:09:20|163190.4|163100.4|163187.8|163097.8|163191|163101|163186.3|163096.3|30
1656698970000|2022-07-01 18:09:30|163188.1|163098.1|163186|163096|163188.4|163098.4|163186|163096|14
1656698980000|2022-07-01 18:09:40|163186.2|163096.2|163182.2|163092.2|163187|163097|163174.1|163084.1|11
1656698990000|2022-07-01 18:09:50|163181.9|163091.9|163182.8|163092.8|163185.6|163095.6|163181.9|163091.9|17
1656699000000|2022-07-01 18:10:00|163182.2|163092.2|163182.3|163092.3|163183.8|163093.8|163178.3|163088.3|17
1656699010000|2022-07-01 18:10:10|163182.4|163092.4|163182.8|163092.8|163183.8|163093.8|163182.4|163092.4|9
1656699020000|2022-07-01 18:10:20|163182.6|163092.6|163186.6|163096.6|163187.4|163097.4|163182.4|163092.4|14
1656699030000|2022-07-01 18:10:30|163186.7|163096.7|163186.2|163096.2|163187.3|163097.3|163186.2|163096.2|8
1656699040000|2022-07-01 18:10:40|163186.3|163096.3|163188.7|163098.7|163189.2|163099.2|163175.7|163085.7|23
1656699050000|2022-07-01 18:10:50|163188.8|163098.8|163188.2|163098.2|163189.3|163099.3|163187.5|163097.5|23
1656699060000|2022-07-01 18:11:00|163188.3|163098.3|163191.9|163101.9|163196.6|163106.6|163184.7|163094.7|26
1656699070000|2022-07-01 18:11:10|163191.5|163101.5|163194.5|163104.5|163195.2|163105.2|163187.5|163097.5|28
1656699080000|2022-07-01 18:11:20|163194.4|163104.4|163188.1|163098.1|163194.4|163104.4|163186.2|163096.2|21
1656699090000|2022-07-01 18:11:30|163188.7|163098.7|163192.9|163102.9|163193.2|163103.2|163188.7|163098.7|13
1656699100000|2022-07-01 18:11:40|163193.3|163103.3|163193.3|163103.3|163193.3|163103.3|163192.3|163102.3|10
1656699110000|2022-07-01 18:11:50|163192.4|163102.4|163192.3|163102.3|163195.7|163105.7|163190|163100|20
1656699120000|2022-07-01 18:12:00|163192.8|163102.8|163191.7|163101.7|163195|163105|163190.9|163100.9|19
1656699130000|2022-07-01 18:12:10|163191.5|163101.5|163190.2|163100.2|163192.5|163102.5|163188.1|163098.1|17
1656699140000|2022-07-01 18:12:20|163190|163100|163186.4|163096.4|163190|163100|163184.9|163094.9|13
1656699150000|2022-07-01 18:12:30|163186.9|163096.9|163192|163102|163192|163102|163186.9|163096.9|13
1656699160000|2022-07-01 18:12:40|163192.4|163102.4|163191.9|163101.9|163192.4|163102.4|163185.6|163095.6|19
1656699170000|2022-07-01 18:12:50|163187.2|163097.2|163189.1|163099.1|163192.2|163102.2|163187.2|163097.2|18
1656699180000|2022-07-01 18:13:00|163184.7|163094.7|163187.6|163097.6|163188.8|163098.8|163184.7|163094.7|15
1656699190000|2022-07-01 18:13:10|163183.9|163093.9|163188.5|163098.5|163188.5|163098.5|163183.7|163093.7|7
1656699200000|2022-07-01 18:13:20|163188.6|163098.6|163194.8|163104.8|163195.7|163105.7|163187.8|163097.8|23
1656699210000|2022-07-01 18:13:30|163194.6|163104.6|163194|163104|163195|163105|163193.9|163103.9|13
1656699220000|2022-07-01 18:13:40|163193.8|163103.8|163193.1|163103.1|163193.8|163103.8|163186.8|163096.8|16
1656699230000|2022-07-01 18:13:50|163192.1|163102.1|163190.5|163100.5|163192.4|163102.4|163186|163096|10
1656699240000|2022-07-01 18:14:00|163190.3|163100.3|163194.2|163104.2|163195|163105|163188.8|163098.8|12
1656699250000|2022-07-01 18:14:10|163194.9|163104.9|163196.1|163106.1|163200|163110|163194.9|163104.9|28
1656699260000|2022-07-01 18:14:20|163195.9|163105.9|163167.8|163077.8|163197.4|163107.4|163134.2|163044.2|29
1656699270000|2022-07-01 18:14:30|163168.8|163078.8|163174|163084|163174.3|163084.3|163168.8|163078.8|14
1656699280000|2022-07-01 18:14:40|163173.5|163083.5|163174.6|163084.6|163174.6|163084.6|163173.5|163083.5|8
1656699290000|2022-07-01 18:14:50|163174.3|163084.3|163173.8|163083.8|163174.4|163084.4|163171.3|163081.3|10
1656699300000|2022-07-01 18:15:00|163172.2|163082.2|163188|163098|163189.5|163099.5|163169.3|163079.3|19
1656699310000|2022-07-01 18:15:10|163188.1|163098.1|163182.9|163092.9|163188.5|163098.5|163177.1|163087.1|32
1656699320000|2022-07-01 18:15:20|163182|163092|163183|163093|163184|163094|163178.7|163088.7|28
1656699330000|2022-07-01 18:15:30|163182.8|163092.8|163185.6|163095.6|163189.8|163099.8|163182.1|163092.1|29
1656699340000|2022-07-01 18:15:40|163187.7|163097.7|163185.8|163095.8|163187.7|163097.7|163181.6|163091.6|20
1656699350000|2022-07-01 18:15:50|163185.5|163095.5|163188.1|163098.1|163193.1|163103.1|163185.2|163095.2|25
1656699360000|2022-07-01 18:16:00|163188.5|163098.5|163192.3|163102.3|163197.9|163107.9|163188.5|163098.5|27
1656699370000|2022-07-01 18:16:10|163192.8|163102.8|163192.3|163102.3|163192.8|163102.8|163189.9|163099.9|28
1656699380000|2022-07-01 18:16:20|163190.9|163100.9|163190.7|163100.7|163192.6|163102.6|163186.8|163096.8|25
1656699390000|2022-07-01 18:16:30|163190.6|163100.6|163191|163101|163194.1|163104.1|163188.5|163098.5|28
1656699400000|2022-07-01 18:16:40|163190.9|163100.9|163191.8|163101.8|163192|163102|163189.2|163099.2|17
1656699410000|2022-07-01 18:16:50|163190.2|163100.2|163191.5|163101.5|163191.8|163101.8|163189.7|163099.7|15
1656699420000|2022-07-01 18:17:00|163191.6|163101.6|163194.2|163104.2|163197.5|163107.5|163189.9|163099.9|28
1656699430000|2022-07-01 18:17:10|163194.5|163104.5|163193.4|163103.4|163195.2|163105.2|163193|163103|18
1656699440000|2022-07-01 18:17:20|163193.7|163103.7|163188.1|163098.1|163193.7|163103.7|163185.6|163095.6|22
1656699450000|2022-07-01 18:17:30|163188|163098|163186|163096|163188|163098|163184.8|163094.8|22
1656699460000|2022-07-01 18:17:40|163186.3|163096.3|163185.1|163095.1|163187.1|163097.1|163184.9|163094.9|16
1656699470000|2022-07-01 18:17:50|163186.5|163096.5|163187.8|163097.8|163190.5|163100.5|163186.5|163096.5|14
1656699480000|2022-07-01 18:18:00|163187.5|163097.5|163163.4|163073.4|163189.6|163099.6|163130.6|163040.6|26
1656699490000|2022-07-01 18:18:10|163172.7|163082.7|163084.1|162994.1|163172.7|163082.7|163065.7|162975.7|35
1656699500000|2022-07-01 18:18:20|163083.5|162993.5|163059.7|162969.7|163085.8|162995.8|163056.7|162966.7|31
1656699510000|2022-07-01 18:18:30|163059.9|162969.9|163091.7|163001.7|163091.7|163001.7|163058.3|162968.3|34
1656699520000|2022-07-01 18:18:40|163089.1|162999.1|163098.5|163008.5|163100.5|163010.5|163084.8|162994.8|35
1656699530000|2022-07-01 18:18:50|163099|163009|163095.3|163005.3|163101.2|163011.2|163095.1|163005.1|31
1656699540000|2022-07-01 18:19:00|163095.2|163005.2|163087.3|162997.3|163095.7|163005.7|163084.5|162994.5|37
1656699550000|2022-07-01 18:19:10|163087.5|162997.5|163092.7|163002.7|163092.7|163002.7|163082.9|162992.9|32
1656699560000|2022-07-01 18:19:20|163091.9|163001.9|163093.4|163003.4|163093.7|163003.7|163087|162997|24
1656699570000|2022-07-01 18:19:30|163093.2|163003.2|163094.4|163004.4|163095.4|163005.4|163089.6|162999.6|25
1656699580000|2022-07-01 18:19:40|163094.8|163004.8|163097.8|163007.8|163102.5|163012.5|163093.8|163003.8|26
1656699590000|2022-07-01 18:19:50|163096.9|163006.9|163091.8|163001.8|163107.1|163017.1|163091.8|163001.8|26
1656699600000|2022-07-01 18:20:00|163090.1|163000.1|163089.1|162999.1|163092.3|163002.3|163084.3|162994.3|37
1656699610000|2022-07-01 18:20:10|163090.8|163000.8|162982.8|162892.8|163092.9|163002.9|162982.8|162892.8|31
1656699620000|2022-07-01 18:20:20|162983.8|162893.8|162968.9|162878.9|162983.8|162893.8|162968.2|162878.2|34
1656699630000|2022-07-01 18:20:30|162968.8|162878.8|162969.3|162879.3|162979.2|162889.2|162968.8|162878.8|29
1656699640000|2022-07-01 18:20:40|162964.9|162874.9|162963.3|162873.3|162969.1|162879.1|162963.3|162873.3|18
1656699650000|2022-07-01 18:20:50|162964.2|162874.2|162952.1|162862.1|162967|162877|162932.2|162842.2|32
1656699660000|2022-07-01 18:21:00|162952.3|162862.3|162944.7|162854.7|162956.9|162866.9|162943.6|162853.6|30
1656699670000|2022-07-01 18:21:10|162945.8|162855.8|162941|162851|162945.8|162855.8|162939.6|162849.6|27
1656699680000|2022-07-01 18:21:20|162940.8|162850.8|162881.3|162791.3|162966.3|162863|162878.5|162788.5|34
1656699690000|2022-07-01 18:21:30|162884|162794|162992.5|162902.5|163018.3|162912.7|162881.5|162791.5|28
1656699700000|2022-07-01 18:21:40|162991.8|162901.8|162988.5|162898.5|162999.1|162909.1|162987.5|162897.5|16
1656699710000|2022-07-01 18:21:50|162998.1|162908.1|163043.9|162953.9|163048.9|162958.9|162998.1|162908.1|28
1656699720000|2022-07-01 18:22:00|163044.2|162954.2|163045.5|162955.5|163045.5|162955.5|163039.5|162949.5|14
1656699730000|2022-07-01 18:22:10|163050|162960|163080.6|162950.6|163086.3|162969.7|163050|162947.5|18
1656699740000|2022-07-01 18:22:20|163089|162959|163085.7|162955.7|163089|162959|163085.7|162955.7|7
1656699750000|2022-07-01 18:22:30|163085.8|162955.8|163072.3|162942.3|163087.6|162957.6|163066|162936|25
1656699760000|2022-07-01 18:22:40|163072.1|162942.1|163066.2|162936.2|163072.8|162942.8|163065.2|162935.2|11
1656699770000|2022-07-01 18:22:50|163066.6|162936.6|163034.2|162944.2|163067.7|162945.2|163033.9|162924.3|14
1656699780000|2022-07-01 18:23:00|163046.2|162956.2|163048|162958|163049.9|162959.9|163046.2|162956.2|12
1656699790000|2022-07-01 18:23:10|163047.7|162957.7|163067.3|162937.3|163070.3|162960.5|163036.3|162937.3|16
1656699800000|2022-07-01 18:23:20|163072.8|162942.8|163049.6|162959.6|163072.8|162964.2|163038.9|162937.3|22
1656699810000|2022-07-01 18:23:30|163066.7|162936.7|163039.9|162949.9|163066.7|162956.6|163030.5|162922.7|25
1656699820000|2022-07-01 18:23:40|163041|162951|163064.9|162934.9|163064.9|162960.4|163028.1|162916|22
1656699830000|2022-07-01 18:23:50|163070.9|162940.9|163052|162962|163070.9|162962|163033|162933.9|16
1656699840000|2022-07-01 18:24:00|163053.3|162963.3|163061.7|162931.7|163067|162972.7|163049.9|162931.7|21
1656699850000|2022-07-01 18:24:10|163061.4|162931.4|163034.6|162944.6|163061.4|162944.8|163034.6|162925.5|11
1656699860000|2022-07-01 18:24:20|163033.8|162943.8|163034.7|162944.7|163067.2|162955.4|163033.8|162921.8|15
1656699870000|2022-07-01 18:24:30|163034.9|162944.9|163043.3|162953.3|163044|162954|163034.6|162944.6|9
1656699880000|2022-07-01 18:24:40|163042.9|162952.9|163033.6|162943.6|163043.1|162953.1|163033.6|162943.6|17
1656699890000|2022-07-01 18:24:50|163031.9|162941.9|163030.4|162940.4|163033|162943|163030.4|162940.4|5
1656699900000|2022-07-01 18:25:00|163030.2|162940.2|163064.7|162934.7|163067|162948.1|163008.8|162894.6|35
1656699910000|2022-07-01 18:25:10|163069.8|162939.8|163083.9|162953.9|163088.6|162958.6|163069.8|162939.8|31
1656699920000|2022-07-01 18:25:20|163083.5|162953.5|163112.9|162982.9|163114.7|163003.3|163082.6|162952.6|28
1656699930000|2022-07-01 18:25:30|163088.6|162998.6|163087.5|162997.5|163121.3|163015.4|163087.5|162978.4|31
1656699940000|2022-07-01 18:25:40|163088.8|162998.8|163111.2|163021.2|163115.2|163025.2|163088.1|162998.1|28
1656699950000|2022-07-01 18:25:50|163111.1|163021.1|163108.4|163018.4|163115.9|163025.9|163107.3|163017.3|20
1656699960000|2022-07-01 18:26:00|163110.6|163020.6|163116.6|163026.6|163132|163042|163101.7|163011.7|30
1656699970000|2022-07-01 18:26:10|163118.8|163028.8|163118|163028|163126.3|163036.3|163113.3|163023.3|24
1656699980000|2022-07-01 18:26:20|163110.5|163020.5|163107.8|163017.8|163120.2|163030.2|163107.7|163017.7|22
1656699990000|2022-07-01 18:26:30|163108.2|163018.2|163116.2|163026.2|163129.8|163039.8|163104.6|163014.6|28
1656700000000|2022-07-01 18:26:40|163117.6|163027.6|163118.1|163028.1|163120.2|163030.2|163114.4|163024.4|16
1656700010000|2022-07-01 18:26:50|163116.8|163026.8|163112.9|163022.9|163116.8|163026.8|163109.4|163019.4|15
1656700020000|2022-07-01 18:27:00|163112.5|163022.5|163097.6|163007.6|163116.7|163026.7|163097.6|163007.6|23
1656700030000|2022-07-01 18:27:10|163096.8|163006.8|163120.1|163030.1|163122.6|163032.6|163096.8|163006.8|27
1656700040000|2022-07-01 18:27:20|163119.8|163029.8|163114.1|163024.1|163119.8|163029.8|163112.9|163022.9|16
1656700050000|2022-07-01 18:27:30|163113.9|163023.9|163116.5|163026.5|163121.6|163031.6|163101.7|163011.7|32
1656700060000|2022-07-01 18:27:40|163119.1|163029.1|163114.4|162984.4|163137.1|163029.1|163114.1|162984.1|25
1656700070000|2022-07-01 18:27:50|163119.3|162989.3|163113|163023|163129.6|163023|163111.1|162989.3|24
1656700080000|2022-07-01 18:28:00|163112.5|163022.5|163103.7|163013.7|163112.5|163022.5|163101.3|163011.3|16
1656700090000|2022-07-01 18:28:10|163113.1|163023.1|163105.7|163015.7|163114|163024|163102.6|163012.6|33
1656700100000|2022-07-01 18:28:20|163104.4|163014.4|163111|163021|163118.1|163028.1|163104.4|163014.4|30
1656700110000|2022-07-01 18:28:30|163111.3|163021.3|163111.5|163021.5|163117.1|163027.1|163111.2|163021.2|23
1656700120000|2022-07-01 18:28:40|163114|163024|163175.2|163045.2|163175.2|163045.2|163114|163024|33
1656700130000|2022-07-01 18:28:50|163169.1|163039.1|163159.9|163029.9|163169.1|163039.1|163159.9|163029.9|24
1656700140000|2022-07-01 18:29:00|163150.3|163020.3|163152.5|163022.5|163158.2|163028.2|163148.4|163018.4|27
1656700150000|2022-07-01 18:29:10|163152|163022|163145.8|163015.8|163156.4|163026.4|163145.8|163015.8|16
1656700160000|2022-07-01 18:29:20|163147.6|163017.6|163127.4|163037.4|163150.4|163040.7|163127.4|163017.6|18
1656700170000|2022-07-01 18:29:30|163127.2|163037.2|163131|163041|163134.3|163044.3|163125.3|163035.3|18
1656700180000|2022-07-01 18:29:40|163137.4|163047.4|163129.9|163039.9|163137.4|163047.4|163125.8|163035.8|14
1656700190000|2022-07-01 18:29:50|163129.4|163039.4|163132.1|163042.1|163139.1|163049.1|163127|163037|24
1656700200000|2022-07-01 18:30:00|163128.6|163038.6|163127.9|163037.9|163130.1|163040.1|163121|163031|31
1656700210000|2022-07-01 18:30:10|163127.3|163037.3|163124.6|163034.6|163131|163041|163119.2|163029.2|16
1656700220000|2022-07-01 18:30:20|163124.1|163034.1|163125.8|163035.8|163145.6|163055.6|163124.1|163034.1|29
1656700230000|2022-07-01 18:30:30|163134.5|163044.5|163136.7|163046.7|163139.4|163049.4|163122.4|163032.4|29
1656700240000|2022-07-01 18:30:40|163122.4|163032.4|163111.1|162981.1|163133.9|163043.9|163108.6|162978.6|34
1656700250000|2022-07-01 18:30:50|163107.8|162977.8|163126.1|162996.1|163146|163035.7|163107.8|162977.8|38
1656700260000|2022-07-01 18:31:00|163126.8|162996.8|163143.2|163013.2|163151.1|163021.1|163126.8|162996.8|37
1656700270000|2022-07-01 18:31:10|163145.1|163015.1|163153.5|163023.5|163155.1|163025.1|163144.5|163014.5|24
1656700280000|2022-07-01 18:31:20|163151.8|163021.8|163158|163028|163158|163028|163150|163020|20
1656700290000|2022-07-01 18:31:30|163157.9|163027.9|163161.5|163071.5|163180.8|163078.7|163130.5|163021.3|32
1656700300000|2022-07-01 18:31:40|163164.1|163074.1|163216.2|163126.2|163245.3|163127.2|163161.3|163045.3|31
1656700310000|2022-07-01 18:31:50|163231.7|163101.7|163232.2|163102.2|163239.1|163109.1|163226.2|163096.2|30
1656700320000|2022-07-01 18:32:00|163231.3|163101.3|163218.9|163088.9|163236.4|163106.4|163217.7|163087.7|26
1656700330000|2022-07-01 18:32:10|163223.7|163093.7|163216.8|163086.8|163223.7|163093.7|163214.1|163084.1|16
1656700340000|2022-07-01 18:32:20|163217.3|163087.3|163225.3|163095.3|163235.1|163105.1|163216.8|163086.8|15
1656700350000|2022-07-01 18:32:30|163238.5|163108.5|163227.6|163097.6|163238.5|163132.7|163207.6|163093.4|27
1656700360000|2022-07-01 18:32:40|163231.8|163101.8|163234.6|163104.6|163244.7|163114.7|163226.7|163096.7|25
1656700370000|2022-07-01 18:32:50|163241.5|163111.5|163232.4|163102.4|163246.6|163116.6|163225.4|163095.4|28
1656700380000|2022-07-01 18:33:00|163232.2|163102.2|163231.5|163101.5|163233|163103|163231|163101|12
1656700390000|2022-07-01 18:33:10|163227.4|163097.4|163229.7|163099.7|163232.1|163102.1|163226.7|163096.7|13
1656700400000|2022-07-01 18:33:20|163230.5|163100.5|163234.4|163104.4|163236.9|163106.9|163213.7|163083.7|35
1656700410000|2022-07-01 18:33:30|163236.9|163106.9|163229.3|163099.3|163244.4|163114.4|163224.8|163094.8|38
1656700420000|2022-07-01 18:33:40|163230.2|163100.2|163220.6|163090.6|163231.6|163101.6|163212.7|163082.7|26
1656700430000|2022-07-01 18:33:50|163220.2|163090.2|163212.9|163082.9|163221.9|163091.9|163209.7|163079.7|24
1656700440000|2022-07-01 18:34:00|163212.6|163082.6|163212|163082|163221.8|163091.8|163187.1|163057.1|29
1656700450000|2022-07-01 18:34:10|163212.5|163082.5|163215.5|163085.5|163215.5|163085.5|163210.1|163080.1|16
1656700460000|2022-07-01 18:34:20|163214.3|163084.3|163229|163099|163229|163099|163197.4|163067.4|39
1656700470000|2022-07-01 18:34:30|163221.8|163091.8|163225.1|163095.1|163231.8|163101.8|163221.1|163091.1|39
1656700480000|2022-07-01 18:34:40|163225.5|163095.5|163223.7|163093.7|163235.7|163105.7|163214.6|163084.6|34
1656700490000|2022-07-01 18:34:50|163223.2|163093.2|163212.3|163082.3|163223.2|163093.2|163211.7|163081.7|25
1656700500000|2022-07-01 18:35:00|163211.7|163081.7|163219.4|163089.4|163219.5|163089.5|163211.7|163081.7|15
1656700510000|2022-07-01 18:35:10|163217.6|163087.6|163219.7|163089.7|163222.7|163092.7|163200.1|163070.1|25
1656700520000|2022-07-01 18:35:20|163211.2|163081.2|163218|163088|163219.5|163089.5|163211.2|163081.2|19
1656700530000|2022-07-01 18:35:30|163217.6|163087.6|163216.3|163086.3|163218.3|163088.3|163215.9|163085.9|12
1656700540000|2022-07-01 18:35:40|163217.1|163087.1|163213.1|163083.1|163217.2|163087.2|163211.1|163081.1|13
1656700550000|2022-07-01 18:35:50|163212.8|163082.8|163218.1|163088.1|163221|163091|163212.8|163082.8|13
1656700560000|2022-07-01 18:36:00|163220.1|163090.1|163215.2|163085.2|163220.1|163090.1|163210.7|163080.7|22
1656700570000|2022-07-01 18:36:10|163217|163087|163212.1|163082.1|163217|163087|163211.8|163081.8|13
1656700580000|2022-07-01 18:36:20|163212.8|163082.8|163217.9|163087.9|163219.2|163089.2|163206.6|163076.6|15
1656700590000|2022-07-01 18:36:30|163217.3|163087.3|163237.3|163107.3|163238.6|163108.6|163181.7|163064.3|39
1656700600000|2022-07-01 18:36:40|163237.2|163107.2|163229.7|163099.7|163238.6|163108.6|163221.2|163091.2|36
1656700610000|2022-07-01 18:36:50|163229.5|163099.5|163189.1|163059.1|163234.5|163104.5|163168.5|163059.1|36
1656700620000|2022-07-01 18:37:00|163191.9|163061.9|163227.2|163097.2|163231.7|163101.7|163185.3|163055.3|32
1656700630000|2022-07-01 18:37:10|163226.2|163096.2|163219.4|163089.4|163238.8|163108.8|163214.9|163084.9|38
1656700640000|2022-07-01 18:37:20|163226.9|163096.9|163229.1|163099.1|163231.2|163101.2|163202.5|163072.5|40
1656700650000|2022-07-01 18:37:30|163223.2|163093.2|163224.7|163094.7|163241|163111|163220.2|163090.2|38
1656700660000|2022-07-01 18:37:40|163224.4|163094.4|163223.1|163093.1|163245.4|163115.4|163221|163091|39
1656700670000|2022-07-01 18:37:50|163219.1|163089.1|163220.8|163090.8|163230.3|163100.3|163207.6|163077.6|40
1656700680000|2022-07-01 18:38:00|163219.8|163089.8|163218.4|163088.4|163229.3|163099.3|163200.7|163070.7|40
1656700690000|2022-07-01 18:38:10|163222.9|163092.9|163223.6|163093.6|163232.9|163102.9|163174.3|163044.3|38
1656700700000|2022-07-01 18:38:20|163227.8|163097.8|163224.2|163094.2|163234.4|163104.4|163216.8|163086.8|40
1656700710000|2022-07-01 18:38:30|163217.5|163087.5|163192.9|163062.9|163238.7|163108.7|163190.4|163060.4|39
1656700720000|2022-07-01 18:38:40|163193|163063|163222.1|163092.1|163229.3|163099.3|163193|163063|37
1656700730000|2022-07-01 18:38:50|163224|163094|163169.5|163079.5|163235.3|163105.3|163167.2|163055.5|29
1656700740000|2022-07-01 18:39:00|163169.3|163079.3|163194.4|163064.4|163202.2|163090|163164.8|163056.5|38
1656700750000|2022-07-01 18:39:10|163175.1|163085.1|163165.8|163075.8|163200.2|163089|163160.9|163063.4|29
1656700760000|2022-07-01 18:39:20|163166.3|163076.3|163221.3|163091.3|163226.6|163101.3|163160.1|163070.1|36
1656700770000|2022-07-01 18:39:30|163219.8|163089.8|163161.3|163071.3|163224.2|163094.2|163160|163049.8|38
1656700780000|2022-07-01 18:39:40|163165|163075|163182.7|163052.7|163187.5|163077.8|163153|163050|35
1656700790000|2022-07-01 18:39:50|163184.3|163054.3|163154.9|163064.9|163184.3|163067.6|163152.6|163054.3|23
1656700800000|2022-07-01 18:40:00|163155.7|163065.7|163202.5|163072.5|163228.1|163111.2|163154.7|163060.6|36
1656700810000|2022-07-01 18:40:10|163192.1|163062.1|163157.4|163067.4|163192.3|163074.2|163157.4|163051.9|35
1656700820000|2022-07-01 18:40:20|163160.3|163070.3|163159.7|163069.7|163163|163073|163157.2|163067.2|18
1656700830000|2022-07-01 18:40:30|163161.7|163071.7|163161.7|163071.7|163187.7|163074.8|163156|163045.4|30
1656700840000|2022-07-01 18:40:40|163161.6|163071.6|163151.3|163061.3|163161.6|163071.6|163146.5|163056.5|38
1656700850000|2022-07-01 18:40:50|163148.9|163058.9|163231.5|163101.5|163231.6|163101.6|163147.4|163052.6|33
1656700860000|2022-07-01 18:41:00|163231.2|163101.2|163224.1|163094.1|163234.3|163104.3|163215.1|163085.1|27
1656700870000|2022-07-01 18:41:10|163226.4|163096.4|163183.7|163053.7|163226.4|163096.4|163179.3|163049.3|34
1656700880000|2022-07-01 18:41:20|163183.4|163053.4|163217.4|163087.4|163225|163095|163181.9|163051.9|35
1656700890000|2022-07-01 18:41:30|163217.6|163087.6|163213.1|163083.1|163222.7|163092.7|163209.7|163079.7|30
1656700900000|2022-07-01 18:41:40|163212|163082|163214.6|163084.6|163223.5|163093.5|163201.1|163071.1|37
1656700910000|2022-07-01 18:41:50|163209.4|163079.4|163221.3|163091.3|163231.1|163101.1|163197.7|163067.7|37
1656700920000|2022-07-01 18:42:00|163208.8|163078.8|163195.9|163065.9|163229.8|163099.8|163154.9|163044.6|34
1656700930000|2022-07-01 18:42:10|163197.5|163067.5|163176.4|163046.4|163200.4|163070.4|163169.3|163039.3|26
1656700940000|2022-07-01 18:42:20|163172.9|163042.9|163177.1|163047.1|163183.4|163053.4|163168.1|163038.1|24
1656700950000|2022-07-01 18:42:30|163174.9|163044.9|163200.5|163070.5|163210|163080|163148.4|163044.9|25
1656700960000|2022-07-01 18:42:40|163198.1|163068.1|163220.5|163090.5|163231|163101|163196.4|163066.4|22
1656700970000|2022-07-01 18:42:50|163222.9|163092.9|163216.5|163086.5|163229.9|163099.9|163209|163079|24
1656700980000|2022-07-01 18:43:00|163217.1|163087.1|163221.6|163091.6|163228.3|163098.3|163206.6|163076.6|32
1656700990000|2022-07-01 18:43:10|163218.5|163088.5|163213.2|163123.2|163230.3|163123.2|163203.7|163088.5|9
1656701000000|2022-07-01 18:43:20|163215|163125|163215.7|163125.7|163220.2|163130.2|163215|163125|8
1656701010000|2022-07-01 18:43:30|163211.5|163121.5|163214.6|163124.6|163215.6|163125.6|163208.1|163118.1|10
1656701020000|2022-07-01 18:43:40|163214.7|163124.7|163162.2|163072.2|163216.8|163126.8|163162.2|163072.2|12
1656701030000|2022-07-01 18:43:50|163155.7|163065.7|163184.1|163094.1|163184.5|163094.5|163155.7|163065.7|21
1656701040000|2022-07-01 18:44:00|163182.9|163092.9|163180.7|163090.7|163183.4|163093.4|163179.7|163089.7|6
1656701050000|2022-07-01 18:44:10|163185.1|163095.1|163178.5|163088.5|163185.1|163095.1|163178.1|163088.1|5
1656701060000|2022-07-01 18:44:20|163173.7|163083.7|163177.2|163087.2|163179.7|163089.7|163166.8|163076.8|21
1656701070000|2022-07-01 18:44:30|163176|163086|163176.5|163086.5|163179.8|163089.8|163172.7|163082.7|9
1656701080000|2022-07-01 18:44:40|163175.6|163085.6|163174.6|163084.6|163179.6|163089.6|163172.4|163082.4|13
1656701090000|2022-07-01 18:44:50|163174.7|163084.7|163174.3|163084.3|163174.9|163084.9|163174.3|163084.3|5
1656701100000|2022-07-01 18:45:00|163174.4|163084.4|163173.6|163083.6|163174.4|163084.4|163173.1|163083.1|7
1656701110000|2022-07-01 18:45:10|163174.4|163084.4|163169.9|163079.9|163174.4|163084.4|163169.1|163079.1|9
1656701120000|2022-07-01 18:45:20|163170|163080|163169.7|163079.7|163170.4|163080.4|163169.6|163079.6|8
1656701130000|2022-07-01 18:45:30|163169.8|163079.8|163168.6|163078.6|163169.8|163079.8|163167.2|163077.2|11
1656701140000|2022-07-01 18:45:40|163169.4|163079.4|163171.9|163081.9|163175|163085|163169.4|163079.4|10
1656701150000|2022-07-01 18:45:50|163172.2|163082.2|163169.3|163079.3|163173.4|163083.4|163165.4|163075.4|17
1656701160000|2022-07-01 18:46:00|163169.4|163079.4|163170|163080|163171.1|163081.1|163169.4|163079.4|12
1656701170000|2022-07-01 18:46:10|163167.5|163077.5|163159|163069|163168.7|163078.7|163154.7|163064.7|21
1656701180000|2022-07-01 18:46:20|163160.4|163070.4|163146.8|163056.8|163160.4|163070.4|163143.5|163053.5|36
1656701190000|2022-07-01 18:46:30|163148.7|163058.7|163153.4|163063.4|163159|163069|163148.7|163058.7|24
1656701200000|2022-07-01 18:46:40|163154.3|163064.3|163157.3|163067.3|163157.3|163067.3|163153.8|163063.8|16
1656701210000|2022-07-01 18:46:50|163156.6|163066.6|163154.5|163064.5|163158.9|163068.9|163154.5|163064.5|18
1656701220000|2022-07-01 18:47:00|163154.8|163064.8|163150.4|163060.4|163161.1|163071.1|163148.9|163058.9|20
1656701230000|2022-07-01 18:47:10|163150.8|163060.8|163149.5|163059.5|163152.1|163062.1|163149.5|163059.5|9
1656701240000|2022-07-01 18:47:20|163150.3|163060.3|163161.4|163071.4|163163.5|163073.5|163147.3|163057.3|28
1656701250000|2022-07-01 18:47:30|163161.5|163071.5|163160.8|163070.8|163161.5|163071.5|163149|163059|24
1656701260000|2022-07-01 18:47:40|163159.4|163069.4|163155|163065|163159.4|163069.4|163151|163061|20
1656701270000|2022-07-01 18:47:50|163154.6|163064.6|163156.8|163066.8|163157.1|163067.1|163154.6|163064.6|6
1656701280000|2022-07-01 18:48:00|163155.5|163065.5|163154.4|163064.4|163160.8|163070.8|163151.2|163061.2|26
1656701290000|2022-07-01 18:48:10|163155.7|163065.7|163153.4|163063.4|163158.9|163068.9|163152|163062|27
1656701300000|2022-07-01 18:48:20|163154.3|163064.3|163154.8|163064.8|163154.8|163064.8|163154.3|163064.3|2
1656701310000|2022-07-01 18:48:30|163156|163066|163151.5|163061.5|163156.7|163066.7|163144.2|163054.2|33
1656701320000|2022-07-01 18:48:40|163150.4|163060.4|163155.1|163065.1|163155.6|163065.6|163150.4|163060.4|15
1656701330000|2022-07-01 18:48:50|163154.7|163064.7|163155.1|163065.1|163159.5|163069.5|163151.5|163061.5|23
1656701340000|2022-07-01 18:49:00|163157|163067|163156.5|163066.5|163157.7|163067.7|163155.4|163065.4|6
1656701350000|2022-07-01 18:49:10|163155.5|163065.5|163155.5|163065.5|163156.7|163066.7|163153.8|163063.8|7
1656701360000|2022-07-01 18:49:20|163156|163066|163155.6|163065.6|163170.5|163069.2|163153.4|163028.2|17
1656701370000|2022-07-01 18:49:30|163157.7|163067.7|163155|163065|163157.7|163067.7|163154.7|163064.7|8
1656701380000|2022-07-01 18:49:40|163155.3|163065.3|163154.9|163064.9|163157.1|163067.1|163150.6|163060.6|24
1656701390000|2022-07-01 18:49:50|163156.3|163066.3|163157.1|163067.1|163157.1|163067.1|163152.5|163062.5|15
1656701400000|2022-07-01 18:50:00|163156.2|163066.2|163151.2|163061.2|163156.2|163066.2|163149.3|163059.3|9
1656701410000|2022-07-01 18:50:10|163150.6|163060.6|163146.7|163056.7|163151.8|163061.8|163140.4|163050.4|24
1656701420000|2022-07-01 18:50:20|163144.8|163054.8|163145.4|163055.4|163145.5|163055.5|163138.8|163048.8|16
1656701430000|2022-07-01 18:50:30|163145.8|163055.8|163148.2|163058.2|163150.1|163060.1|163143.2|163053.2|18
1656701440000|2022-07-01 18:50:40|163148|163058|163143.9|163053.9|163148.1|163058.1|163143.1|163053.1|11
1656701450000|2022-07-01 18:50:50|163144.1|163054.1|163146.6|163056.6|163148.9|163058.9|163144.1|163054.1|13
1656701460000|2022-07-01 18:51:00|163145.5|163055.5|163149|163059|163153.9|163063.9|163144.3|163054.3|19
1656701470000|2022-07-01 18:51:10|163148.4|163058.4|163146.7|163056.7|163150.9|163060.9|163137.5|163047.5|24
1656701480000|2022-07-01 18:51:20|163143.6|163053.6|163151.3|163061.3|163151.8|163061.8|163139.1|163049.1|37
1656701490000|2022-07-01 18:51:30|163151.7|163061.7|163152.5|163062.5|163153.9|163063.9|163149.5|163059.5|30
1656701500000|2022-07-01 18:51:40|163153.9|163063.9|163156.2|163066.2|163159.5|163069.5|163153.9|163063.9|20
1656701510000|2022-07-01 18:51:50|163156.1|163066.1|163158.5|163068.5|163159.2|163069.2|163156.1|163066.1|6
1656701520000|2022-07-01 18:52:00|163157.9|163067.9|163157.4|163067.4|163163.7|163073.7|163153|163063|14
1656701530000|2022-07-01 18:52:10|163158.3|163068.3|163161|163071|163163.2|163073.2|163157.7|163067.7|7
1656701540000|2022-07-01 18:52:20|163160.2|163070.2|163156.9|163066.9|163160.2|163070.2|163147.1|163057.1|16
1656701550000|2022-07-01 18:52:30|163156.6|163066.6|163151|163061|163160.3|163070.3|163151|163061|5
1656701560000|2022-07-01 18:52:40|163154.7|163064.7|163156.9|163066.9|163157.3|163067.3|163154.7|163064.7|4
1656701570000|2022-07-01 18:52:50|163157.5|163067.5|163159.3|163069.3|163165.7|163075.7|163155|163065|6
1656701580000|2022-07-01 18:53:00|163159.5|163069.5|163159|163069|163162.2|163072.2|163156.2|163066.2|12
1656701590000|2022-07-01 18:53:10|163154.7|163064.7|163160.4|163070.4|163185.4|163073.1|163154.7|163055.4|13
1656701600000|2022-07-01 18:53:20|163159.7|163069.7|163160.7|163070.7|163161.7|163071.7|163159.7|163069.7|8
1656701610000|2022-07-01 18:53:30|163159.1|163069.1|163159|163069|163164.8|163074.8|163159|163069|14
1656701620000|2022-07-01 18:53:40|163158.7|163068.7|163160.4|163070.4|163162.1|163072.1|163158.2|163068.2|16
1656701630000|2022-07-01 18:53:50|163160.5|163070.5|163157.2|163067.2|163177.4|163072.4|163155.7|163045.9|21
1656701640000|2022-07-01 18:54:00|163157.3|163067.3|163170.3|163080.3|163187.3|163087.1|163156|163045.5|26
1656701650000|2022-07-01 18:54:10|163168.3|163078.3|163213.3|163123.3|163221.3|163131.3|163168.3|163078.3|39
1656701660000|2022-07-01 18:54:20|163207|163117|163212.8|163122.8|163215.6|163125.6|163206.8|163116.8|21
1656701670000|2022-07-01 18:54:30|163213.8|163123.8|163218.5|163128.5|163219|163129|163212.1|163122.1|19
1656701680000|2022-07-01 18:54:40|163217.3|163127.3|163239|163149|163241.1|163151.1|163212.9|163122.9|15
1656701690000|2022-07-01 18:54:50|163239.2|163149.2|163270.2|163180.2|163270.2|163180.2|163221.7|163119.6|19
1656701700000|2022-07-01 18:55:00|163264.3|163174.3|163271.7|163141.7|163295.4|163177.6|163259.6|163141.7|38
1656701710000|2022-07-01 18:55:10|163270.2|163140.2|163289.3|163159.3|163292.3|163162.3|163268.1|163138.1|38
1656701720000|2022-07-01 18:55:20|163291|163161|163303.4|163173.4|163305.2|163175.2|163284|163154|33
1656701730000|2022-07-01 18:55:30|163300.5|163170.5|163278.4|163148.4|163305.7|163175.7|163276.7|163146.7|36
1656701740000|2022-07-01 18:55:40|163277.6|163147.6|163297.6|163167.6|163298.8|163168.8|163262.5|163132.5|34
1656701750000|2022-07-01 18:55:50|163297.7|163167.7|163300.3|163170.3|163305.5|163175.5|163286.9|163156.9|33
1656701760000|2022-07-01 18:56:00|163297.7|163167.7|163284|163154|163301.2|163171.2|163276.8|163146.8|35
1656701770000|2022-07-01 18:56:10|163284.3|163154.3|163292.5|163162.5|163292.5|163162.5|163272.4|163142.4|30
1656701780000|2022-07-01 18:56:20|163287.6|163157.6|163273.9|163143.9|163294.3|163164.3|163241.3|163132.9|40
1656701790000|2022-07-01 18:56:30|163282.6|163152.6|163259.5|163129.5|163296.9|163166.9|163258.8|163128.8|40
1656701800000|2022-07-01 18:56:40|163254.7|163124.7|163283.9|163153.9|163292.6|163162.6|163254.7|163124.7|33
1656701810000|2022-07-01 18:56:50|163283.5|163153.5|163284|163154|163285.5|163155.5|163283|163153|23
1656701820000|2022-07-01 18:57:00|163282.2|163152.2|163267.4|163137.4|163285.3|163155.3|163256|163126|19
1656701830000|2022-07-01 18:57:10|163266.2|163136.2|163229.2|163099.2|163267.2|163137.2|163217.5|163099.2|29
1656701840000|2022-07-01 18:57:20|163228.7|163098.7|163225.6|163095.6|163232.7|163125.4|163202.6|163089.7|33
1656701850000|2022-07-01 18:57:30|163226.1|163096.1|163244.7|163114.7|163254.2|163124.2|163212.8|163082.8|35
1656701860000|2022-07-01 18:57:40|163194.7|163104.7|163175.5|163085.5|163216.8|163112.1|163175.5|163057.1|27
1656701870000|2022-07-01 18:57:50|163180.3|163090.3|163194.8|163064.8|163202|163093.4|163173.6|163064.8|24
1656701880000|2022-07-01 18:58:00|163195.9|163065.9|163191.1|163061.1|163200.5|163070.5|163185.8|163055.8|25
1656701890000|2022-07-01 18:58:10|163200.1|163070.1|163195.8|163065.8|163207.7|163077.7|163192.7|163062.7|23
1656701900000|2022-07-01 18:58:20|163177.4|163087.4|163172|163082|163199|163093.6|163171.1|163051|28
1656701910000|2022-07-01 18:58:30|163197.9|163067.9|163177.3|163087.3|163197.9|163094.2|163165.3|163067.9|21
1656701920000|2022-07-01 18:58:40|163182.8|163092.8|163167.7|163077.7|163194.5|163104.5|163167.2|163077.2|26
1656701930000|2022-07-01 18:58:50|163167.8|163077.8|163179.3|163049.3|163184.1|163082.4|163157.1|163048.3|29
1656701940000|2022-07-01 18:59:00|163178.3|163048.3|163165.3|163075.3|163189.2|163079|163157.1|163048.3|27
1656701950000|2022-07-01 18:59:10|163166.2|163076.2|163166.8|163076.8|163190.9|163079.4|163164|163048.8|21
1656701960000|2022-07-01 18:59:20|163166.7|163076.7|163161.1|163071.1|163197.4|163093.4|163153.2|163046.2|39
1656701970000|2022-07-01 18:59:30|163165|163075|163092.9|163002.9|163168.9|163078.9|163092.9|163002.9|38
1656701980000|2022-07-01 18:59:40|163083.3|162993.3|163077.1|162987.1|163092.3|163002.3|163071.9|162981.9|39
1656701990000|2022-07-01 18:59:50|163065.9|162975.9|163037.4|162907.4|163071.5|162981.5|162989.1|162883.5|37
1656702000000|2022-07-01 19:00:00|163021.7|162891.7|162986.9|162856.9|163029.2|162899.2|162949.9|162852.2|34
1656702010000|2022-07-01 19:00:10|162985.5|162855.5|163026.3|162896.3|163031.5|162901.5|162985.5|162855.5|35
1656702020000|2022-07-01 19:00:20|163030.5|162900.5|163068.3|162938.3|163103|162973|163027.5|162897.5|33
1656702030000|2022-07-01 19:00:30|163057.6|162927.6|163074.4|162944.4|163082.8|162952.8|163056.2|162926.2|32
1656702040000|2022-07-01 19:00:40|163077.5|162947.5|163073.9|162943.9|163077.5|162947.5|163068.9|162938.9|26
1656702050000|2022-07-01 19:00:50|163073.7|162943.7|163090.1|162960.1|163094|162964|163058.3|162928.3|30
1656702060000|2022-07-01 19:01:00|163087.5|162957.5|163096.8|162966.8|163107|162977|163062.9|162932.9|37
1656702070000|2022-07-01 19:01:10|163098.1|162968.1|163087.6|162957.6|163099.1|162969.1|163044.8|162944.3|32
1656702080000|2022-07-01 19:01:20|163086.9|162956.9|163101.3|162971.3|163107.3|162977.3|163079.5|162949.5|35
1656702090000|2022-07-01 19:01:30|163091.9|162961.9|163095.7|162965.7|163101|162971|163080.7|162950.7|32
1656702100000|2022-07-01 19:01:40|163073.7|162943.7|163094.6|162964.6|163110.3|162980.3|163064|162941.5|22
1656702110000|2022-07-01 19:01:50|163087.8|162957.8|163088.7|162958.7|163090.9|162960.9|163076|162946|31
1656702120000|2022-07-01 19:02:00|163086.3|162956.3|163090.2|162960.2|163094.1|162964.1|163080.7|162950.7|24
1656702130000|2022-07-01 19:02:10|163089.3|162959.3|163098.1|162968.1|163101.9|162971.9|163076|162946|39
1656702140000|2022-07-01 19:02:20|163095.1|162965.1|163093.1|162963.1|163095.8|162965.8|163079.9|162949.9|37
1656702150000|2022-07-01 19:02:30|163087.6|162957.6|163087.1|162957.1|163093.3|162974.7|163064.7|162940.7|32
1656702160000|2022-07-01 19:02:40|163086|162956|163140.5|163010.5|163153.1|163023.1|163086|162956|33
1656702170000|2022-07-01 19:02:50|163139.3|163009.3|163134.2|163004.2|163147.6|163017.6|163094.8|162982.1|36
1656702180000|2022-07-01 19:03:00|163108.8|162978.8|163112.3|162982.3|163132.8|163009.5|163089|162977|30
1656702190000|2022-07-01 19:03:10|163109.1|162979.1|163113.2|162983.2|163122|162992|163105.9|162975.9|23
1656702200000|2022-07-01 19:03:20|163102.5|163012.5|163129.4|162999.4|163131.2|163018.3|163097.9|162991.4|26
1656702210000|2022-07-01 19:03:30|163127.4|162997.4|163097.9|162967.9|163131.6|163001.6|163081.8|162967.9|29
1656702220000|2022-07-01 19:03:40|163141|162916.4|163100.6|162970.6|163141|162971.1|163097.6|162916.4|31
1656702230000|2022-07-01 19:03:50|163102.1|162972.1|163082.5|162952.5|163120.8|163012.3|163074.9|162948.9|33
1656702240000|2022-07-01 19:04:00|163085.1|162955.1|163105.1|162975.1|163106.6|162976.6|163079.2|162949.2|30
1656702250000|2022-07-01 19:04:10|163108|162978|163102.4|162972.4|163127.7|162997.7|163101.4|162971.4|29
1656702260000|2022-07-01 19:04:20|163093.1|162963.1|163058.5|162928.5|163093.1|162978.5|163045.2|162925.3|36
1656702270000|2022-07-01 19:04:30|163060.2|162930.2|163064.5|162934.5|163075.9|162945.9|163048.2|162918.2|29
1656702280000|2022-07-01 19:04:40|163065.9|162935.9|163038.7|162908.7|163079.5|162949.5|163028.8|162904.1|37
1656702290000|2022-07-01 19:04:50|163038.2|162908.2|163056.5|162926.5|163068.7|162946.7|163029.8|162899.8|37
1656702300000|2022-07-01 19:05:00|163055.4|162925.4|163049.5|162919.5|163064.7|162953.4|163038.4|162912.1|37
1656702310000|2022-07-01 19:05:10|163052.7|162922.7|163056.2|162926.2|163066.8|162936.8|163038.9|162908.9|39
1656702320000|2022-07-01 19:05:20|163058.8|162928.8|163048.9|162918.9|163073.8|162943.8|163033.8|162918.9|35
1656702330000|2022-07-01 19:05:30|163024|162934|163156.3|163026.3|163164|163051.9|163024|162911.4|38
1656702340000|2022-07-01 19:05:40|163160.1|163030.1|163162.2|163032.2|163166.9|163036.9|163158.7|163028.7|25
1656702350000|2022-07-01 19:05:50|163143.8|163053.8|163195.9|163065.9|163198|163068|163143.8|163050.2|32
1656702360000|2022-07-01 19:06:00|163194.5|163064.5|163183.8|163053.8|163194.6|163064.6|163173.3|163043.3|29
1656702370000|2022-07-01 19:06:10|163183.7|163053.7|163180.1|163050.1|163185.4|163055.4|163167.9|163037.9|30
1656702380000|2022-07-01 19:06:20|163177.4|163047.4|163175.9|163045.9|163180.7|163050.7|163170.5|163040.5|28
1656702390000|2022-07-01 19:06:30|163176.6|163046.6|163182.7|163052.7|163196.9|163066.9|163171.3|163041.3|36
1656702400000|2022-07-01 19:06:40|163178.5|163048.5|163179.7|163049.7|163184.7|163054.7|163177|163047|28
1656702410000|2022-07-01 19:06:50|163181.3|163051.3|163183.5|163053.5|163192.1|163062.1|163179.6|163049.6|23
1656702420000|2022-07-01 19:07:00|163181.8|163051.8|163178.4|163048.4|163181.8|163051.8|163173.7|163043.7|26
1656702430000|2022-07-01 19:07:10|163179.2|163049.2|163177.1|163047.1|163181.3|163051.3|163176.2|163046.2|26
1656702440000|2022-07-01 19:07:20|163176.5|163046.5|163176.2|163046.2|163179.4|163049.4|163173.6|163043.6|23
1656702450000|2022-07-01 19:07:30|163176.3|163046.3|163183|163053|163186.5|163056.5|163172.8|163042.8|21
1656702460000|2022-07-01 19:07:40|163182.8|163052.8|163187|163057|163187|163057|163180.7|163050.7|26
1656702470000|2022-07-01 19:07:50|163186.1|163056.1|163191.3|163061.3|163194.1|163064.1|163178.3|163048.3|29
1656702480000|2022-07-01 19:08:00|163192.2|163062.2|163178.7|163048.7|163192.2|163062.2|163169.9|163039.9|33
1656702490000|2022-07-01 19:08:10|163181.3|163051.3|163160.6|163070.6|163183.6|163077.2|163132.3|163042.3|31
1656702500000|2022-07-01 19:08:20|163161.3|163071.3|163162.5|163072.5|163162.5|163072.5|163157.1|163067.1|23
1656702510000|2022-07-01 19:08:30|163160.8|163070.8|163160.1|163070.1|163162.3|163072.3|163156.6|163066.6|26
1656702520000|2022-07-01 19:08:40|163158.4|163068.4|163165.9|163075.9|163167.4|163077.4|163156.9|163066.9|31
1656702530000|2022-07-01 19:08:50|163166.6|163076.6|163168.3|163078.3|163169.8|163079.8|163164|163074|23
1656702540000|2022-07-01 19:09:00|163169|163079|163169.9|163079.9|163169.9|163079.9|163162.2|163072.2|29
1656702550000|2022-07-01 19:09:10|163169.7|163079.7|163181.7|163051.7|163205.3|163080.2|163167.7|163041.7|32
1656702560000|2022-07-01 19:09:20|163179.8|163049.8|163183.9|163053.9|163184.2|163054.2|163179.2|163049.2|25
1656702570000|2022-07-01 19:09:30|163182.9|163052.9|163188.4|163058.4|163198.4|163068.4|163181.6|163051.6|21
1656702580000|2022-07-01 19:09:40|163187.7|163057.7|163190.9|163060.9|163193.1|163063.1|163184.4|163054.4|25
1656702590000|2022-07-01 19:09:50|163188.2|163058.2|163181.2|163051.2|163188.2|163085.7|163160.3|163044.9|31
1656702600000|2022-07-01 19:10:00|163178.7|163048.7|163186.3|163056.3|163194.8|163086.2|163161.6|163048.7|35
1656702610000|2022-07-01 19:10:10|163185.8|163055.8|163190.5|163060.5|163195.4|163065.4|163185.2|163055.2|28
1656702620000|2022-07-01 19:10:20|163188.6|163058.6|163189.6|163059.6|163193.4|163063.4|163186.1|163056.1|24
1656702630000|2022-07-01 19:10:30|163189.9|163059.9|163181.4|163051.4|163191|163061|163179.7|163049.7|27
1656702640000|2022-07-01 19:10:40|163182.1|163052.1|163175.6|163045.6|163182.1|163052.1|163173.7|163043.7|29
1656702650000|2022-07-01 19:10:50|163173.4|163043.4|163179.2|163049.2|163179.2|163049.2|163170|163040|27
1656702660000|2022-07-01 19:11:00|163177.7|163047.7|163191.4|163061.4|163198.9|163068.9|163177.7|163047.7|34
1656702670000|2022-07-01 19:11:10|163193.1|163063.1|163191.9|163061.9|163200.2|163070.2|163189.3|163059.3|34
1656702680000|2022-07-01 19:11:20|163190|163060|163191.8|163061.8|163196.5|163066.5|163188.4|163058.4|24
1656702690000|2022-07-01 19:11:30|163193.4|163063.4|163190|163060|163195.8|163065.8|163185.1|163055.1|30
1656702700000|2022-07-01 19:11:40|163190.2|163060.2|163179.6|163049.6|163190.4|163060.4|163179.6|163049.6|28
1656702710000|2022-07-01 19:11:50|163179.7|163049.7|163185.1|163055.1|163187.6|163057.6|163179.6|163049.6|25
1656702720000|2022-07-01 19:12:00|163182.1|163052.1|163192.8|163062.8|163192.8|163062.8|163180.1|163050.1|26
1656702730000|2022-07-01 19:12:10|163193.8|163063.8|163192.7|163062.7|163198|163068|163187.2|163057.2|26
1656702740000|2022-07-01 19:12:20|163189.6|163059.6|163186.7|163056.7|163196|163066|163186.7|163056.7|27
1656702750000|2022-07-01 19:12:30|163187.5|163057.5|163183.1|163053.1|163190.1|163060.1|163182|163052|22
1656702760000|2022-07-01 19:12:40|163180.7|163050.7|163179|163049|163181.1|163051.1|163178.1|163048.1|21
1656702770000|2022-07-01 19:12:50|163179.1|163049.1|163175.7|163045.7|163184.7|163077.9|163160.6|163041.6|25
1656702780000|2022-07-01 19:13:00|163173.5|163043.5|163187.5|163057.5|163196.7|163066.7|163171.4|163041.4|34
1656702790000|2022-07-01 19:13:10|163193.8|163063.8|163184.7|163054.7|163198.3|163068.3|163184.3|163054.3|29
1656702800000|2022-07-01 19:13:20|163184.6|163054.6|163178.3|163048.3|163189|163076.7|163152.5|163047.2|27
1656702810000|2022-07-01 19:13:30|163176.5|163046.5|163189.4|163059.4|163189.4|163076.6|163162.2|163041.4|28
1656702820000|2022-07-01 19:13:40|163187.5|163057.5|163182.7|163052.7|163190.3|163060.3|163182.7|163052.7|24
1656702830000|2022-07-01 19:13:50|163184.8|163054.8|163180.8|163050.8|163184.8|163054.8|163177.9|163047.9|20
1656702840000|2022-07-01 19:14:00|163181.3|163051.3|163190.2|163060.2|163192.8|163062.8|163178|163048|27
1656702850000|2022-07-01 19:14:10|163186.3|163056.3|163192|163062|163194.9|163064.9|163185.6|163055.6|20
1656702860000|2022-07-01 19:14:20|163193|163063|163225.1|163095.1|163230.2|163100.2|163170.5|163060.4|35
1656702870000|2022-07-01 19:14:30|163223.9|163093.9|163218.7|163088.7|163229.3|163099.3|163214.8|163084.8|33
1656702880000|2022-07-01 19:14:40|163219.1|163089.1|163218.9|163088.9|163221.2|163091.2|163203.5|163073.5|33
1656702890000|2022-07-01 19:14:50|163217.5|163087.5|163203.7|163073.7|163219.4|163089.4|163200.4|163070.4|36
1656702900000|2022-07-01 19:15:00|163205.6|163075.6|163207.1|163077.1|163211.3|163081.3|163199.3|163069.3|34
1656702910000|2022-07-01 19:15:10|163204.6|163074.6|163207.8|163077.8|163216.8|163086.8|163197.1|163067.1|33
1656702920000|2022-07-01 19:15:20|163217.5|163087.5|163217.2|163087.2|163222.3|163092.3|163211.9|163081.9|30
1656702930000|2022-07-01 19:15:30|163216.3|163086.3|163216.1|163086.1|163218.6|163088.6|163213.4|163083.4|20
1656702940000|2022-07-01 19:15:40|163216.7|163086.7|163217.7|163087.7|163220|163090|163210.6|163080.6|23
1656702950000|2022-07-01 19:15:50|163217.4|163087.4|163212.3|163082.3|163218.2|163088.2|163206.9|163076.9|27
1656702960000|2022-07-01 19:16:00|163214.7|163084.7|163212.4|163082.4|163217.4|163106.6|163196.6|163070|33
1656702970000|2022-07-01 19:16:10|163214.6|163084.6|163214.4|163084.4|163219.7|163089.7|163203.2|163073.2|34
1656702980000|2022-07-01 19:16:20|163216.9|163086.9|163204|163074|163219.4|163089.4|163204|163074|37
1656702990000|2022-07-01 19:16:30|163214|163084|163210.8|163080.8|163219.3|163089.3|163201.5|163071.5|36
1656703000000|2022-07-01 19:16:40|163212.9|163082.9|163212.5|163082.5|163218.9|163088.9|163205.2|163075.2|32
1656703010000|2022-07-01 19:16:50|163219.4|163089.4|163214.3|163084.3|163221.8|163091.8|163203.6|163073.6|35
1656703020000|2022-07-01 19:17:00|163212.7|163082.7|163214.9|163084.9|163217.9|163087.9|163212.7|163082.7|22
1656703030000|2022-07-01 19:17:10|163214.7|163084.7|163212.5|163082.5|163214.8|163084.8|163211.7|163081.7|13
1656703040000|2022-07-01 19:17:20|163212|163082|163221.3|163091.3|163224.5|163094.5|163210.9|163080.9|34
1656703050000|2022-07-01 19:17:30|163223|163093|163225.4|163095.4|163228.2|163109.9|163191.2|163078.8|35
1656703060000|2022-07-01 19:17:40|163226.2|163096.2|163219.1|163089.1|163236.3|163106.3|163208.5|163078.5|37
1656703070000|2022-07-01 19:17:50|163220.9|163090.9|163243.1|163113.1|163249.6|163133.9|163211.7|163088.3|33
1656703080000|2022-07-01 19:18:00|163247.4|163117.4|163252.9|163122.9|163257.4|163127.4|163245|163115|36
1656703090000|2022-07-01 19:18:10|163253.6|163123.6|163251.3|163121.3|163257.6|163127.6|163250.1|163120.1|29
1656703100000|2022-07-01 19:18:20|163251|163121|163252|163122|163255.9|163125.9|163250.9|163120.9|27
1656703110000|2022-07-01 19:18:30|163250|163120|163240.4|163150.4|163259.4|163150.4|163240.4|163119.4|30
1656703120000|2022-07-01 19:18:40|163238.7|163148.7|163250.5|163120.5|163261.2|163148.7|163226|163105.4|37
1656703130000|2022-07-01 19:18:50|163251.6|163121.6|163252.4|163122.4|163255.6|163125.6|163245.1|163115.1|35
1656703140000|2022-07-01 19:19:00|163251.3|163121.3|163257.1|163127.1|163260.7|163130.7|163251.3|163121.3|35
1656703150000|2022-07-01 19:19:10|163258.8|163128.8|163251.7|163121.7|163261.1|163131.1|163251.6|163121.6|26
1656703160000|2022-07-01 19:19:20|163251.8|163121.8|163243.7|163113.7|163255.2|163125.2|163243.6|163113.6|22
1656703170000|2022-07-01 19:19:30|163243.6|163113.6|163249.9|163119.9|163251.7|163121.7|163243.6|163113.6|18
1656703180000|2022-07-01 19:19:40|163249.8|163119.8|163247.5|163117.5|163252|163122|163247.3|163117.3|20
1656703190000|2022-07-01 19:19:50|163246.7|163116.7|163225|163135|163246.7|163142.4|163223|163116.7|8
1656703200000|2022-07-01 19:20:00|163231.5|163141.5|163207.4|163117.4|163243.5|163142|163206.9|163109|29
1656703210000|2022-07-01 19:20:10|163209|163119|163260.5|163130.5|163260.5|163139.2|163209|163096.4|31
1656703220000|2022-07-01 19:20:20|163254.6|163124.6|163286.7|163156.7|163298.1|163168.1|163227.7|163115.7|30
1656703230000|2022-07-01 19:20:30|163299.3|163169.3|163313.1|163183.1|163325.6|163195.6|163291.1|163161.1|29
1656703240000|2022-07-01 19:20:40|163319.9|163189.9|163319.2|163189.2|163322.9|163192.9|163311.8|163181.8|15
1656703250000|2022-07-01 19:20:50|163318.3|163188.3|163331|163201|163331|163201|163315.2|163185.2|9
1656703260000|2022-07-01 19:21:00|163328.7|163198.7|163333.5|163203.5|163338.7|163208.7|163324.1|163194.1|37
1656703270000|2022-07-01 19:21:10|163330.7|163200.7|163310.9|163180.9|163337.3|163207.3|163310.9|163180.9|35
1656703280000|2022-07-01 19:21:20|163310.8|163180.8|163320.9|163190.9|163322.1|163192.1|163305.3|163175.3|35
1656703290000|2022-07-01 19:21:30|163318|163188|163318.6|163188.6|163322.2|163192.2|163314.7|163184.7|25
1656703300000|2022-07-01 19:21:40|163318.1|163188.1|163314.6|163184.6|163329.5|163199.5|163309.7|163179.7|30
1656703310000|2022-07-01 19:21:50|163319.3|163189.3|163321.5|163191.5|163322|163207.5|163294.3|163188.1|22
1656703320000|2022-07-01 19:22:00|163323.4|163193.4|163316|163186|163323.4|163193.4|163315.1|163185.1|25
1656703330000|2022-07-01 19:22:10|163315.9|163185.9|163325.7|163195.7|163334.8|163204.8|163314.2|163184.2|34
1656703340000|2022-07-01 19:22:20|163334.8|163204.8|163324|163194|163340.3|163210.3|163318.9|163188.9|36
1656703350000|2022-07-01 19:22:30|163322.4|163192.4|163330.3|163200.3|163335.6|163205.6|163318.9|163188.9|34
1656703360000|2022-07-01 19:22:40|163332.8|163202.8|163340.3|163210.3|163349|163233|163323|163195.8|31
1656703370000|2022-07-01 19:22:50|163343.1|163213.1|163346.5|163216.5|163347.9|163217.9|163341.2|163211.2|11
1656703380000|2022-07-01 19:23:00|163343.2|163213.2|163324.9|163234.9|163351.1|163242.2|163324.9|163212.3|12
1656703390000|2022-07-01 19:23:10|163363.9|163233.9|163385.8|163255.8|163395.7|163265.7|163358.6|163228.6|38
1656703400000|2022-07-01 19:23:20|163387|163257|163385.5|163255.5|163388.9|163258.9|163382.4|163252.4|32
1656703410000|2022-07-01 19:23:30|163386.3|163256.3|163386.2|163256.2|163388.9|163258.9|163383|163253|23
1656703420000|2022-07-01 19:23:40|163385.1|163255.1|163365.3|163235.3|163391|163261|163361.5|163231.5|33
1656703430000|2022-07-01 19:23:50|163362.6|163232.6|163379.6|163249.6|163391.3|163261.3|163362.6|163232.6|37
1656703440000|2022-07-01 19:24:00|163381.3|163251.3|163366.2|163276.2|163389.6|163277.5|163359.5|163241.9|31
1656703450000|2022-07-01 19:24:10|163365.5|163275.5|163372.4|163242.4|163390.5|163275.5|163360.5|163239.2|31
1656703460000|2022-07-01 19:24:20|163378.9|163248.9|163387.3|163257.3|163394.6|163264.6|163365.8|163235.8|38
1656703470000|2022-07-01 19:24:30|163389.3|163259.3|163389.7|163259.7|163400.2|163270.2|163374.1|163244.1|28
1656703480000|2022-07-01 19:24:40|163388.4|163258.4|163382.6|163252.6|163400|163270|163381.3|163251.3|36
1656703490000|2022-07-01 19:24:50|163381.9|163251.9|163390.4|163260.4|163390.4|163260.4|163381.9|163251.9|15
1656703500000|2022-07-01 19:25:00|163391.9|163261.9|163396.4|163266.4|163396.4|163266.4|163384.9|163254.9|18
1656703510000|2022-07-01 19:25:10|163396.9|163266.9|163395|163265|163397.6|163267.6|163377.1|163247.1|34
1656703520000|2022-07-01 19:25:20|163390.6|163260.6|163377.7|163247.7|163398|163268|163377.7|163247.7|40
1656703530000|2022-07-01 19:25:30|163384.2|163254.2|163389.9|163259.9|163395.2|163265.2|163371.7|163241.7|40
1656703540000|2022-07-01 19:25:40|163393.5|163263.5|163385.7|163255.7|163399.9|163283.5|163366.3|163244.1|40
1656703550000|2022-07-01 19:25:50|163385.6|163255.6|163405.8|163275.8|163433.7|163303.7|163365.9|163235.9|39
1656703560000|2022-07-01 19:26:00|163406|163276|163345.8|163215.8|163420.3|163290.3|163342|163212|40
1656703570000|2022-07-01 19:26:10|163316.1|163226.1|163335.1|163205.1|163351.2|163226.1|163316.1|163197.5|36
1656703580000|2022-07-01 19:26:20|163335|163205|163328.5|163198.5|163341.3|163211.3|163327.6|163197.6|27
1656703590000|2022-07-01 19:26:30|163327.2|163197.2|163334.3|163204.3|163338.5|163208.5|163326.3|163196.3|22
1656703600000|2022-07-01 19:26:40|163332.9|163202.9|163318.4|163188.4|163332.9|163202.9|163315.3|163185.3|30
1656703610000|2022-07-01 19:26:50|163317.1|163187.1|163290.8|163200.8|163324.6|163203.4|163288.5|163183.1|28
1656703620000|2022-07-01 19:27:00|163288.8|163198.8|163289.7|163199.7|163291.7|163201.7|163288.8|163198.8|23
1656703630000|2022-07-01 19:27:10|163288.5|163198.5|163295.3|163205.3|163316.7|163207.5|163286.1|163184.1|19
1656703640000|2022-07-01 19:27:20|163290.5|163200.5|163315.4|163185.4|163323.1|163206.6|163290.5|163184.5|35
1656703650000|2022-07-01 19:27:30|163320.2|163190.2|163289.3|163199.3|163321.4|163213.9|163285.6|163186|32
1656703660000|2022-07-01 19:27:40|163288.9|163198.9|163287|163197|163292.9|163202.9|163284.8|163194.8|16
1656703670000|2022-07-01 19:27:50|163287.7|163197.7|163286|163196|163288.6|163198.6|163285.9|163195.9|9
1656703680000|2022-07-01 19:28:00|163287.5|163197.5|163315.8|163185.8|163315.8|163201.4|163283.9|163185.8|16
1656703690000|2022-07-01 19:28:10|163321.1|163191.1|163322.3|163192.3|163322.3|163192.3|163309.3|163179.3|29
1656703700000|2022-07-01 19:28:20|163324|163194|163328.5|163198.5|163334.5|163217.3|163307.3|163191.2|27
1656703710000|2022-07-01 19:28:30|163332.1|163202.1|163349.1|163219.1|163350|163220|163302.1|163196.3|34
1656703720000|2022-07-01 19:28:40|163347.9|163217.9|163349.5|163219.5|163349.9|163219.9|163345.6|163215.6|13
1656703730000|2022-07-01 19:28:50|163349.2|163219.2|163354|163224|163354.3|163224.3|163348.6|163218.6|10
1656703740000|2022-07-01 19:29:00|163352.2|163222.2|163329.3|163239.3|163352.4|163242.4|163328|163205.8|25
1656703750000|2022-07-01 19:29:10|163331.7|163241.7|163330.6|163240.6|163331.7|163241.7|163328.7|163238.7|11
1656703760000|2022-07-01 19:29:20|163328.5|163238.5|163351.4|163221.4|163352.7|163238.5|163325.7|163217|14
1656703770000|2022-07-01 19:29:30|163351.2|163221.2|163329|163239|163352.7|163241.3|163329|163220.3|16
1656703780000|2022-07-01 19:29:40|163333.9|163243.9|163330|163240|163336.1|163246.1|163329.4|163239.4|11
1656703790000|2022-07-01 19:29:50|163335|163245|163335.6|163245.6|163337.4|163247.4|163334|163244|14
1656703800000|2022-07-01 19:30:00|163331.3|163201.3|163321.7|163191.7|163334.1|163204.1|163321.6|163191.6|25
1656703810000|2022-07-01 19:30:10|163320.8|163190.8|163260.5|163170.5|163324.1|163194.1|163260.5|163149.4|27
1656703820000|2022-07-01 19:30:20|163283.3|163153.3|163294|163164|163302.3|163172.3|163279.1|163149.1|38
1656703830000|2022-07-01 19:30:30|163270.7|163180.7|163289.4|163159.4|163296|163188.2|163265.2|163154.5|40
1656703840000|2022-07-01 19:30:40|163282.9|163152.9|163287.4|163157.4|163300.5|163170.5|163279.8|163149.8|40
1656703850000|2022-07-01 19:30:50|163294.3|163164.3|163295.3|163165.3|163299.4|163169.4|163283.7|163153.7|39
1656703860000|2022-07-01 19:31:00|163286.2|163196.2|163269.1|163179.1|163298.7|163196.2|163258.4|163154.2|39
1656703870000|2022-07-01 19:31:10|163266.4|163176.4|163258.3|163168.3|163289|163192.1|163244.5|163149.8|40
1656703880000|2022-07-01 19:31:20|163257.1|163167.1|163274.5|163144.5|163274.5|163168|163239.9|163139.9|17
1656703890000|2022-07-01 19:31:30|163286.1|163156.1|163264.8|163134.8|163291.3|163172.3|163252.9|163134.5|20
1656703900000|2022-07-01 19:31:40|163253.1|163163.1|163282.5|163152.5|163292.2|163186.1|163250.4|163150.2|26
1656703910000|2022-07-01 19:31:50|163276|163146|163263.3|163133.3|163299.8|163186.5|163254.2|163133.3|40
1656703920000|2022-07-01 19:32:00|163267.3|163137.3|163246|163116|163267.3|163137.3|163242.9|163112.9|19
1656703930000|2022-07-01 19:32:10|163246.8|163116.8|163220.2|163130.2|163246.8|163143.3|163218.3|163110.6|22
1656703940000|2022-07-01 19:32:20|163219.7|163129.7|163227|163137|163227|163137|163216.8|163126.8|14
1656703950000|2022-07-01 19:32:30|163225.2|163135.2|163198.1|163108.1|163225.2|163135.2|163190.4|163080.4|25
1656703960000|2022-07-01 19:32:40|163197.3|163107.3|163189.1|163099.1|163220.5|163109.1|163189.1|163082.6|22
1656703970000|2022-07-01 19:32:50|163191.4|163101.4|163195.3|163105.3|163225.2|163107.5|163191.4|163084.1|25
1656703980000|2022-07-01 19:33:00|163195.2|163105.2|163224.2|163094.2|163224.2|163111.6|163188.7|163081.5|38
1656703990000|2022-07-01 19:33:10|163224|163094|163197.6|163107.6|163224|163115.9|163186.4|163076.5|40
1656704000000|2022-07-01 19:33:20|163198.8|163108.8|163199.2|163109.2|163211.4|163121.4|163196|163106|36
1656704010000|2022-07-01 19:33:30|163197.7|163107.7|163205.5|163115.5|163212.7|163122.7|163197|163107|36
1656704020000|2022-07-01 19:33:40|163203.5|163113.5|163231|163101|163236.7|163121|163202.7|163096|40
1656704030000|2022-07-01 19:33:50|163229.2|163099.2|163231.1|163101.1|163245.7|163115.7|163228|163098|39
1656704040000|2022-07-01 19:34:00|163232.8|163102.8|163207.5|163117.5|163251.8|163134.7|163203.4|163102.8|39
1656704050000|2022-07-01 19:34:10|163207.9|163117.9|163203.2|163113.2|163213.9|163123.9|163195.8|163105.8|40
1656704060000|2022-07-01 19:34:20|163199.6|163109.6|163197.7|163107.7|163210.4|163120.4|163188.3|163098.3|39
1656704070000|2022-07-01 19:34:30|163195.5|163105.5|163186.3|163096.3|163220.4|163117.8|163186.3|163084.6|40
1656704080000|2022-07-01 19:34:40|163191.4|163101.4|163189.9|163099.9|163215.7|163108.5|163184.2|163072.3|40
1656704090000|2022-07-01 19:34:50|163192.1|163102.1|163193.6|163103.6|163220.3|163111.1|163185.2|163081.9|39
1656704100000|2022-07-01 19:35:00|163186.9|163096.9|163197.4|163107.4|163239.5|163116.9|163186.9|163085.8|39
1656704110000|2022-07-01 19:35:10|163225.2|163095.2|163254.2|163124.2|163257.2|163127.2|163225.2|163095.2|35
1656704120000|2022-07-01 19:35:20|163254.9|163124.9|163251.3|163121.3|163255.3|163125.3|163251.3|163121.3|16
1656704130000|2022-07-01 19:35:30|163251.4|163121.4|163242.8|163112.8|163254.7|163124.7|163242.2|163112.2|26
1656704140000|2022-07-01 19:35:40|163242.7|163112.7|163216.3|163126.3|163242.7|163129.2|163211.6|163106.4|28
1656704150000|2022-07-01 19:35:50|163213.6|163123.6|163246.6|163116.6|163250.5|163126.4|163212.9|163110|26
1656704160000|2022-07-01 19:36:00|163246|163116|163230.7|163140.7|163256.8|163144.8|163230.7|163114.6|32
1656704170000|2022-07-01 19:36:10|163231|163141|163231.6|163141.6|163236|163146|163229.5|163139.5|28
1656704180000|2022-07-01 19:36:20|163233.7|163143.7|163236.8|163146.8|163237.1|163147.1|163233.7|163143.7|24
1656704190000|2022-07-01 19:36:30|163236.7|163146.7|163234.2|163144.2|163236.7|163146.7|163233.8|163143.8|26
1656704200000|2022-07-01 19:36:40|163233.9|163143.9|163225.5|163135.5|163234.3|163144.3|163221.9|163131.9|24
1656704210000|2022-07-01 19:36:50|163225.1|163135.1|163232.3|163142.3|163235.1|163145.1|163225.1|163135.1|22
1656704220000|2022-07-01 19:37:00|163232.1|163142.1|163234.7|163144.7|163234.7|163144.7|163228.7|163138.7|23
1656704230000|2022-07-01 19:37:10|163234.8|163144.8|163234.8|163144.8|163234.9|163144.9|163232.4|163142.4|21
1656704240000|2022-07-01 19:37:20|163233.2|163143.2|163234|163144|163238.2|163148.2|163232.5|163142.5|32
1656704250000|2022-07-01 19:37:30|163233.1|163143.1|163234.5|163144.5|163237.7|163147.7|163230.1|163140.1|22
1656704260000|2022-07-01 19:37:40|163234.9|163144.9|163289.7|163159.7|163294.5|163189|163233.6|163143.6|32
1656704270000|2022-07-01 19:37:50|163293|163163|163247.5|163157.5|163293|163164.8|163245.3|163149.9|35
1656704280000|2022-07-01 19:38:00|163244.8|163154.8|163249.8|163159.8|163250.3|163160.3|163243.5|163153.5|24
1656704290000|2022-07-01 19:38:10|163248.7|163158.7|163248.7|163158.7|163251.6|163161.6|163246.5|163156.5|22
1656704300000|2022-07-01 19:38:20|163248.6|163158.6|163235.8|163145.8|163248.6|163158.6|163233.5|163143.5|34
1656704310000|2022-07-01 19:38:30|163235.9|163145.9|163248.3|163118.3|163249|163149.1|163228.6|163110.9|32
1656704320000|2022-07-01 19:38:40|163245.7|163115.7|163248.9|163118.9|163257.1|163127.1|163242.9|163112.9|32
1656704330000|2022-07-01 19:38:50|163250.1|163120.1|163247.5|163117.5|163255.3|163125.3|163247.5|163117.5|30
1656704340000|2022-07-01 19:39:00|163251.5|163121.5|163225.9|163135.9|163260|163138.6|163219.8|163114.5|27
1656704350000|2022-07-01 19:39:10|163228.6|163138.6|163241.4|163111.4|163244.9|163141.4|163219.3|163109.5|28
1656704360000|2022-07-01 19:39:20|163244.2|163114.2|163227.7|163137.7|163244.7|163139.8|163224.8|163113.2|27
1656704370000|2022-07-01 19:39:30|163228.7|163138.7|163206.1|163116.1|163228.7|163138.7|163199.1|163109.1|34
1656704380000|2022-07-01 19:39:40|163206.7|163116.7|163218.9|163128.9|163219.2|163129.2|163204.3|163114.3|27
1656704390000|2022-07-01 19:39:50|163215.9|163125.9|163220.4|163130.4|163225.3|163135.3|163214.9|163124.9|28
1656704400000|2022-07-01 19:40:00|163220.8|163130.8|163222.6|163132.6|163222.6|163132.6|163211.1|163121.1|27
1656704410000|2022-07-01 19:40:10|163219.2|163129.2|163239|163109|163242.3|163133.4|163217.9|163104.3|35
1656704420000|2022-07-01 19:40:20|163238.2|163108.2|163213.6|163123.6|163241.2|163138.7|163211.7|163100.6|39
1656704430000|2022-07-01 19:40:30|163212.6|163122.6|163219|163129|163227.1|163137.1|163212.6|163122.6|35
1656704440000|2022-07-01 19:40:40|163218.6|163128.6|163227.4|163137.4|163228.9|163138.9|163215.6|163125.6|24
1656704450000|2022-07-01 19:40:50|163224.8|163134.8|163214.3|163124.3|163245.7|163134.8|163211.4|163114.6|23
1656704460000|2022-07-01 19:41:00|163217.1|163127.1|163219.1|163129.1|163226.2|163136.2|163209.4|163119.4|40
1656704470000|2022-07-01 19:41:10|163218.1|163128.1|163216|163126|163218.1|163128.1|163215.2|163125.2|11
1656704480000|2022-07-01 19:41:20|163215.9|163125.9|163225.7|163135.7|163242.8|163136|163215.8|163112.8|24
1656704490000|2022-07-01 19:41:30|163224.1|163134.1|163226.1|163136.1|163253.6|163139.1|163214.8|163107.7|39
1656704500000|2022-07-01 19:41:40|163242.9|163112.9|163244.5|163114.5|163250.4|163120.4|163242.9|163112.9|31
1656704510000|2022-07-01 19:41:50|163244.6|163114.6|163220.1|163130.1|163249.3|163134.5|163215|163114.6|39
1656704520000|2022-07-01 19:42:00|163219.1|163129.1|163221|163131|163228.2|163138.2|163213.8|163123.8|27
1656704530000|2022-07-01 19:42:10|163222.9|163132.9|163215.2|163125.2|163222.9|163132.9|163215.2|163125.2|19
1656704540000|2022-07-01 19:42:20|163215.5|163125.5|163215|163125|163218.4|163128.4|163212.7|163122.7|12
1656704550000|2022-07-01 19:42:30|163215.3|163125.3|163218|163128|163246|163138.1|163215.3|163112.1|32
1656704560000|2022-07-01 19:42:40|163225.1|163135.1|163228.8|163138.8|163228.8|163138.8|163222.4|163132.4|35
1656704570000|2022-07-01 19:42:50|163228.7|163138.7|163241.8|163111.8|163241.8|163139|163216.8|163105.7|34
1656704580000|2022-07-01 19:43:00|163241.7|163111.7|163238.9|163108.9|163242.2|163112.2|163236.6|163106.6|22
1656704590000|2022-07-01 19:43:10|163238.5|163108.5|163213.4|163123.4|163244.2|163133.9|163213.4|163099.3|31
1656704600000|2022-07-01 19:43:20|163212.7|163122.7|163244.4|163114.4|163248|163129.9|163212.7|163105.5|34
1656704610000|2022-07-01 19:43:30|163242.9|163112.9|163241.8|163111.8|163245.6|163115.6|163237.2|163107.2|37
1656704620000|2022-07-01 19:43:40|163245.5|163115.5|163245.1|163115.1|163249.4|163136.4|163218.1|163110.4|28
1656704630000|2022-07-01 19:43:50|163245.5|163115.5|163228.3|163138.3|163247|163139.4|163219.3|163113.3|39
1656704640000|2022-07-01 19:44:00|163223.1|163133.1|163223.5|163133.5|163248.4|163143.5|163221.3|163118.4|39
1656704650000|2022-07-01 19:44:10|163226.3|163136.3|163222.7|163132.7|163226.8|163136.8|163219.8|163129.8|23
1656704660000|2022-07-01 19:44:20|163222.5|163132.5|163230.3|163140.3|163231.1|163141.1|163222.4|163132.4|17
1656704670000|2022-07-01 19:44:30|163229.3|163139.3|163228|163138|163230.4|163140.4|163221.4|163131.4|30
1656704680000|2022-07-01 19:44:40|163229|163139|163228.2|163138.2|163230.9|163140.9|163227.5|163137.5|24
1656704690000|2022-07-01 19:44:50|163227.6|163137.6|163221.7|163131.7|163231.9|163141.9|163220.6|163130.6|11
1656704700000|2022-07-01 19:45:00|163222.2|163132.2|163221.7|163131.7|163223.7|163133.7|163221.7|163131.7|13
1656704710000|2022-07-01 19:45:10|163223.5|163133.5|163224.8|163134.8|163224.8|163134.8|163221.5|163131.5|12
1656704720000|2022-07-01 19:45:20|163223|163133|163224.5|163134.5|163227.2|163137.2|163223|163133|12
1656704730000|2022-07-01 19:45:30|163223.6|163133.6|163207.5|163117.5|163227.2|163137.2|163197.1|163107.1|21
1656704740000|2022-07-01 19:45:40|163210.4|163120.4|163243.9|163113.9|163244.7|163134.8|163208|163113.9|31
1656704750000|2022-07-01 19:45:50|163243.8|163113.8|163219.6|163129.6|163245.3|163129.9|163217.2|163111|20
1656704760000|2022-07-01 19:46:00|163219.8|163129.8|163248.8|163118.8|163252.8|163141|163217.3|163118.2|20
1656704770000|2022-07-01 19:46:10|163248.6|163118.6|163243.4|163113.4|163248.6|163118.6|163242.6|163112.6|23
1656704780000|2022-07-01 19:46:20|163243.6|163113.6|163210.5|163120.5|163250.1|163120.5|163210.5|163101.2|29
1656704790000|2022-07-01 19:46:30|163209|163119|163212|163122|163213.5|163123.5|163208.8|163118.8|14
1656704800000|2022-07-01 19:46:40|163211.5|163121.5|163225|163135|163229.8|163139.8|163209.3|163119.3|21
1656704810000|2022-07-01 19:46:50|163221.9|163131.9|163222.2|163132.2|163232.2|163142.2|163221.4|163131.4|26
1656704820000|2022-07-01 19:47:00|163224.5|163134.5|163224.6|163134.6|163231.5|163141.5|163222.9|163132.9|33
1656704830000|2022-07-01 19:47:10|163224.2|163134.2|163225.5|163135.5|163225.5|163135.5|163221.5|163131.5|11
1656704840000|2022-07-01 19:47:20|163240.1|163110.1|163233.8|163103.8|163241.6|163132.2|163213.7|163103.6|40
1656704850000|2022-07-01 19:47:30|163235.4|163105.4|163244.1|163114.1|163251.7|163121.7|163234.4|163104.4|36
1656704860000|2022-07-01 19:47:40|163242.9|163112.9|163243.5|163113.5|163248.7|163118.7|163239.7|163109.7|20
1656704870000|2022-07-01 19:47:50|163242.8|163112.8|163217.6|163127.6|163242.8|163135.9|163216.9|163112.6|25
1656704880000|2022-07-01 19:48:00|163218.5|163128.5|163224.5|163134.5|163247.5|163142.9|163218.5|163109.6|26
1656704890000|2022-07-01 19:48:10|163224.7|163134.7|163251.2|163121.2|163253|163142.1|163223.2|163121.2|19
1656704900000|2022-07-01 19:48:20|163249.8|163119.8|163228.1|163138.1|163250.8|163138.1|163228.1|163118.6|16
1656704910000|2022-07-01 19:48:30|163228.3|163138.3|163225.5|163135.5|163230.1|163140.1|163224.4|163134.4|20
1656704920000|2022-07-01 19:48:40|163230|163140|163228.2|163138.2|163235.7|163145.7|163220.8|163130.8|31
1656704930000|2022-07-01 19:48:50|163231.3|163141.3|163219.6|163129.6|163231.6|163141.6|163217.3|163127.3|17
1656704940000|2022-07-01 19:49:00|163221.7|163131.7|163210.2|163120.2|163230|163131.7|163207.8|163100|20
1656704950000|2022-07-01 19:49:10|163211|163121|163221|163131|163221|163131|163207.7|163117.7|18
1656704960000|2022-07-01 19:49:20|163219.8|163129.8|163220.8|163130.8|163228.1|163138.1|163219|163129|23
1656704970000|2022-07-01 19:49:30|163219.9|163129.9|163220.9|163130.9|163241.2|163136|163212|163108.5|23
1656704980000|2022-07-01 19:49:40|163223.3|163133.3|163218.9|163128.9|163238.6|163135.2|163214|163104.8|34
1656704990000|2022-07-01 19:49:50|163219.6|163129.6|163229.6|163139.6|163246.4|163142.4|163216.8|163111.9|26
1656705000000|2022-07-01 19:50:00|163228.2|163138.2|163229.3|163139.3|163240|163142.8|163217.2|163102.5|39
1656705010000|2022-07-01 19:50:10|163229.6|163139.6|163229.9|163139.9|163232.9|163142.9|163220.2|163130.2|40
1656705020000|2022-07-01 19:50:20|163230.5|163140.5|163231|163141|163231.8|163141.8|163228.9|163138.9|23
1656705030000|2022-07-01 19:50:30|163230.6|163140.6|163223.4|163133.4|163232.5|163142.5|163221.4|163131.4|34
1656705040000|2022-07-01 19:50:40|163226.4|163136.4|163220.1|163130.1|163243|163139.6|163213.6|163108.9|28
1656705050000|2022-07-01 19:50:50|163221.9|163131.9|163240|163110|163249.2|163137.9|163217.8|163109.5|37
1656705060000|2022-07-01 19:51:00|163240.2|163110.2|163242.1|163112.1|163247.3|163117.3|163238.4|163108.4|39
1656705070000|2022-07-01 19:51:10|163242.7|163112.7|163253.5|163123.5|163256.4|163145.7|163233.3|163112.3|38
1656705080000|2022-07-01 19:51:20|163251.3|163121.3|163217.4|163127.4|163251.3|163135.5|163217.4|163108.2|29
1656705090000|2022-07-01 19:51:30|163214.6|163124.6|163217.4|163127.4|163222.7|163132.7|163213.4|163123.4|12
1656705100000|2022-07-01 19:51:40|163216.3|163126.3|163227.1|163137.1|163229.6|163139.6|163216.3|163126.3|31
1656705110000|2022-07-01 19:51:50|163223.2|163133.2|163242.3|163112.3|163246.8|163140.1|163219.5|163112.3|29
1656705120000|2022-07-01 19:52:00|163241.4|163111.4|163223.2|163133.2|163254.7|163138|163222.3|163111.4|24
1656705130000|2022-07-01 19:52:10|163222.1|163132.1|163227.1|163137.1|163227.1|163137.1|163222|163132|19
1656705140000|2022-07-01 19:52:20|163225.3|163135.3|163222.8|163132.8|163225.7|163135.7|163222.8|163132.8|11
1656705150000|2022-07-01 19:52:30|163236.5|163106.5|163224.8|163134.8|163248|163134.8|163219.3|163106.5|15
1656705160000|2022-07-01 19:52:40|163225.2|163135.2|163225.9|163135.9|163231.2|163141.2|163223.2|163133.2|22
1656705170000|2022-07-01 19:52:50|163223.8|163133.8|163223.8|163133.8|163225.9|163135.9|163223.8|163133.8|7
1656705180000|2022-07-01 19:53:00|163222.7|163132.7|163221.8|163131.8|163226.7|163136.7|163220.8|163130.8|12
1656705190000|2022-07-01 19:53:10|163221.7|163131.7|163241|163151|163245.5|163155.5|163220.7|163130.7|17
1656705200000|2022-07-01 19:53:20|163239.9|163149.9|163245.7|163155.7|163249|163159|163239.9|163149.9|28
1656705210000|2022-07-01 19:53:30|163244.2|163154.2|163262.7|163132.7|163267.2|163156.2|163240.8|163132.7|21
1656705220000|2022-07-01 19:53:40|163262.6|163132.6|163234.5|163144.5|163263.2|163144.5|163234|163128.6|16
1656705230000|2022-07-01 19:53:50|163233.2|163143.2|163241|163151|163248.7|163158.7|163233.2|163143.2|25
1656705240000|2022-07-01 19:54:00|163240.5|163150.5|163235.9|163145.9|163245.7|163155.7|163234.8|163144.8|18
1656705250000|2022-07-01 19:54:10|163234.9|163144.9|163221.3|163131.3|163245.4|163155.4|163220.2|163113.6|31
1656705260000|2022-07-01 19:54:20|163224.4|163134.4|163220.1|163130.1|163224.5|163134.5|163220.1|163130.1|14
1656705270000|2022-07-01 19:54:30|163220.2|163130.2|163220|163130|163222.9|163132.9|163219.3|163129.3|15
1656705280000|2022-07-01 19:54:40|163220.5|163130.5|163206.5|163116.5|163220.5|163130.5|163205.8|163115.8|22
1656705290000|2022-07-01 19:54:50|163207.2|163117.2|163206.4|163116.4|163210.1|163120.1|163204.7|163114.7|14
1656705300000|2022-07-01 19:55:00|163207.5|163117.5|163207.5|163117.5|163211.6|163121.6|163207.5|163117.5|19
1656705310000|2022-07-01 19:55:10|163208|163118|163204.3|163114.3|163208|163118|163199.8|163109.8|20
1656705320000|2022-07-01 19:55:20|163203.4|163113.4|163203.8|163113.8|163207.3|163117.3|163202.1|163112.1|25
1656705330000|2022-07-01 19:55:30|163204.2|163114.2|163208.1|163118.1|163212.6|163122.6|163203.8|163113.8|15
1656705340000|2022-07-01 19:55:40|163211.3|163121.3|163200.7|163110.7|163211.3|163121.3|163200.7|163110.7|12
1656705350000|2022-07-01 19:55:50|163201.5|163111.5|163202.2|163112.2|163207.7|163117.7|163201.4|163111.4|20
1656705360000|2022-07-01 19:56:00|163201.9|163111.9|163199.7|163109.7|163210.7|163120.7|163193.5|163103.5|22
1656705370000|2022-07-01 19:56:10|163199.6|163109.6|163203.2|163113.2|163205.7|163115.7|163198|163108|17
1656705380000|2022-07-01 19:56:20|163202.4|163112.4|163201.3|163111.3|163204.8|163114.8|163201.3|163111.3|11
1656705390000|2022-07-01 19:56:30|163201.5|163111.5|163197.1|163107.1|163202.8|163112.8|163196.4|163106.4|14
1656705400000|2022-07-01 19:56:40|163197.5|163107.5|163206.1|163116.1|163209.6|163119.6|163196.1|163106.1|19
1656705410000|2022-07-01 19:56:50|163203.8|163113.8|163206.2|163116.2|163206.3|163116.3|163202.6|163112.6|11
1656705420000|2022-07-01 19:57:00|163205.7|163115.7|163206.5|163116.5|163206.5|163116.5|163198.9|163108.9|12
1656705430000|2022-07-01 19:57:10|163205.5|163115.5|163198.9|163108.9|163205.9|163115.9|163198.9|163108.9|17
1656705440000|2022-07-01 19:57:20|163200|163110|163199.3|163109.3|163200|163110|163198.6|163108.6|12
1656705450000|2022-07-01 19:57:30|163199.5|163109.5|163222.4|163092.4|163225.2|163109.6|163199.5|163092.3|11
1656705460000|2022-07-01 19:57:40|163221.3|163091.3|163201.9|163111.9|163221.3|163117.2|163201.8|163091.3|15
1656705470000|2022-07-01 19:57:50|163201.2|163111.2|163197.7|163107.7|163203.3|163113.3|163197.4|163107.4|12
1656705480000|2022-07-01 19:58:00|163197.1|163107.1|163200.6|163110.6|163226.6|163113.2|163197.1|163086|21
1656705490000|2022-07-01 19:58:10|163199.9|163109.9|163220.4|163130.4|163230.5|163135.1|163199|163085.3|27
1656705500000|2022-07-01 19:58:20|163218.8|163128.8|163218|163128|163227.1|163137.1|163216.2|163126.2|23
1656705510000|2022-07-01 19:58:30|163218.2|163128.2|163220.4|163130.4|163220.4|163130.4|163217.6|163127.6|15
1656705520000|2022-07-01 19:58:40|163219.8|163129.8|163236.2|163106.2|163236.2|163129.8|163214.9|163103|18
1656705530000|2022-07-01 19:58:50|163235.6|163105.6|163222.6|163132.6|163243.5|163135.7|163222.6|163105.6|19
1656705540000|2022-07-01 19:59:00|163222.1|163132.1|163222.4|163132.4|163222.9|163132.9|163221.6|163131.6|9
1656705550000|2022-07-01 19:59:10|163219.7|163129.7|163227.5|163137.5|163246.5|163143.4|163219.7|163116.5|26
1656705560000|2022-07-01 19:59:20|163231.9|163141.9|163251.5|163121.5|163251.5|163141.9|163231.2|163101.2|31
1656705570000|2022-07-01 19:59:30|163250.2|163120.2|163246.2|163116.2|163252.8|163122.8|163242.2|163112.2|27
1656705580000|2022-07-01 19:59:40|163245.9|163115.9|163242|163112|163250.1|163120.1|163242|163112|24
1656705590000|2022-07-01 19:59:50|163241.9|163111.9|163227.7|163137.7|163247.8|163139.3|163221.9|163105|35
1656705600000|2022-07-01 20:00:00|163228.2|163138.2|163203.2|163073.2|163233.4|163138.2|163195.5|163072|37
1656705610000|2022-07-01 20:00:10|163205|163075|163205.5|163075.5|163207.7|163077.7|163203.8|163073.8|23
1656705620000|2022-07-01 20:00:20|163207.3|163077.3|163191.4|163061.4|163207.3|163077.3|163191.4|163061.4|31
1656705630000|2022-07-01 20:00:30|163191.1|163061.1|163203.2|163073.2|163209.4|163079.4|163190.1|163060.1|31
1656705640000|2022-07-01 20:00:40|163204.3|163074.3|163209.9|163079.9|163209.9|163079.9|163199.2|163069.2|27
1656705650000|2022-07-01 20:00:50|163208.1|163078.1|163206.3|163076.3|163208.2|163078.2|163205.6|163075.6|14
1656705660000|2022-07-01 20:01:00|163206.7|163076.7|163181.7|163091.7|163206.7|163095.4|163181.4|163072.4|26
1656705670000|2022-07-01 20:01:10|163181.6|163091.6|163183|163093|163183|163093|163181|163091|14
1656705680000|2022-07-01 20:01:20|163182.4|163092.4|163181.3|163091.3|163184.9|163094.9|163172.8|163082.8|29
1656705690000|2022-07-01 20:01:30|163180.5|163090.5|163181.8|163091.8|163183.7|163093.7|163180|163090|12
1656705700000|2022-07-01 20:01:40|163181.7|163091.7|163184.8|163094.8|163184.8|163094.8|163181.7|163091.7|9
1656705710000|2022-07-01 20:01:50|163182.5|163092.5|163182.3|163092.3|163184|163094|163182.3|163092.3|8
1656705720000|2022-07-01 20:02:00|163182.5|163092.5|163184.4|163094.4|163184.4|163094.4|163182.5|163092.5|10
1656705730000|2022-07-01 20:02:10|163187.3|163097.3|163185.7|163095.7|163187.3|163097.3|163185.7|163095.7|12
1656705740000|2022-07-01 20:02:20|163184.8|163094.8|163188.4|163098.4|163189.3|163099.3|163184.8|163094.8|14
1656705750000|2022-07-01 20:02:30|163201.7|163071.7|163190.5|163100.5|163212.3|163122.3|163187.1|163071.7|32
1656705760000|2022-07-01 20:02:40|163190.6|163100.6|163190|163100|163190.6|163100.6|163187.9|163097.9|20
1656705770000|2022-07-01 20:02:50|163189.9|163099.9|163189.4|163099.4|163190.1|163100.1|163188.4|163098.4|16
1656705780000|2022-07-01 20:03:00|163188.9|163098.9|163188.7|163098.7|163189|163099|163186.6|163096.6|18
1656705790000|2022-07-01 20:03:10|163188.6|163098.6|163190.9|163100.9|163190.9|163100.9|163188.6|163098.6|7
1656705800000|2022-07-01 20:03:20|163187.6|163097.6|163189.7|163099.7|163191.6|163101.6|163187.6|163097.6|13
1656705810000|2022-07-01 20:03:30|163189.8|163099.8|163188.3|163098.3|163198.1|163108.1|163186.9|163096.9|11
1656705820000|2022-07-01 20:03:40|163188|163098|163188.3|163098.3|163189.6|163099.6|163184.6|163094.6|9
1656705830000|2022-07-01 20:03:50|163185.1|163095.1|163185.8|163095.8|163186.4|163096.4|163185.1|163095.1|7
1656705840000|2022-07-01 20:04:00|163186.8|163096.8|163188.2|163098.2|163189.1|163099.1|163186.7|163096.7|11
1656705850000|2022-07-01 20:04:10|163187.9|163097.9|163189.1|163099.1|163189.4|163099.4|163183.4|163093.4|25
1656705860000|2022-07-01 20:04:20|163188.9|163098.9|163187.8|163097.8|163188.9|163098.9|163186.2|163096.2|6
1656705870000|2022-07-01 20:04:30|163189.9|163099.9|163188.4|163098.4|163189.9|163099.9|163187.7|163097.7|8
1656705880000|2022-07-01 20:04:40|163188.6|163098.6|163190.7|163100.7|163225|163114.1|163188.6|163077.7|30
1656705890000|2022-07-01 20:04:50|163208.7|163078.7|163188.9|163098.9|163210.4|163100.8|163187.5|163078.3|20
1656705900000|2022-07-01 20:05:00|163189.9|163099.9|163187|163097|163214.5|163100.6|163186.1|163076.3|18
1656705910000|2022-07-01 20:05:10|163188.2|163098.2|163184.7|163094.7|163190.1|163100.1|163184.6|163094.6|10
1656705920000|2022-07-01 20:05:20|163185.7|163095.7|163189|163099|163189|163099|163185.7|163095.7|11
1656705930000|2022-07-01 20:05:30|163188.8|163098.8|163208.6|163078.6|163210.8|163100|163188.4|163076.3|16
1656705940000|2022-07-01 20:05:40|163188.9|163098.9|163212.2|163082.2|163221.7|163098.9|163188.9|163079.6|14
1656705950000|2022-07-01 20:05:50|163212.5|163082.5|163213.8|163083.8|163214.8|163109.1|163187.1|163076.2|22
1656705960000|2022-07-01 20:06:00|163267.2|163137.2|163269.9|163139.9|163272.8|163162.4|163252.4|163137.2|26
1656705970000|2022-07-01 20:06:10|163269|163139|163270.2|163140.2|163272.5|163142.5|163268.2|163138.2|12
1656705980000|2022-07-01 20:06:20|163270.9|163140.9|163272.6|163142.6|163273.7|163143.7|163270.1|163140.1|12
1656705990000|2022-07-01 20:06:30|163272.3|163142.3|163273.7|163143.7|163273.8|163143.8|163271.1|163141.1|12
1656706000000|2022-07-01 20:06:40|163272.2|163142.2|163271|163141|163273.2|163143.2|163271|163141|8
1656706010000|2022-07-01 20:06:50|163270.5|163140.5|163272.9|163142.9|163275.9|163145.9|163270.5|163140.5|16
1656706020000|2022-07-01 20:07:00|163272.6|163142.6|163253.3|163163.3|163272.6|163163.3|163251.4|163137.2|14
1656706030000|2022-07-01 20:07:10|163251.3|163161.3|163250.8|163160.8|163254.7|163164.7|163250.8|163160.8|16
1656706040000|2022-07-01 20:07:20|163251|163161|163251.4|163161.4|163253.4|163163.4|163249.4|163159.4|16
1656706050000|2022-07-01 20:07:30|163250.9|163160.9|163303.2|163173.2|163310.5|163210.4|163250.9|163160.9|19
1656706060000|2022-07-01 20:07:40|163301.9|163171.9|163296.9|163166.9|163307.5|163177.5|163294.8|163164.8|15
1656706070000|2022-07-01 20:07:50|163298.8|163168.8|163307.7|163177.7|163312.7|163198.4|163276.1|163161.4|35
1656706080000|2022-07-01 20:08:00|163306.4|163176.4|163305.4|163175.4|163311.6|163181.6|163290.2|163160.2|29
1656706090000|2022-07-01 20:08:10|163306.4|163176.4|163305.1|163175.1|163306.7|163176.7|163304.3|163174.3|9
1656706100000|2022-07-01 20:08:20|163306.1|163176.1|163282.2|163192.2|163306.3|163192.2|163282.2|163167.5|25
1656706110000|2022-07-01 20:08:30|163310.2|163180.2|163297.3|163167.3|163310.2|163194.6|163284.5|163167.1|18
1656706120000|2022-07-01 20:08:40|163297.2|163167.2|163270.1|163180.1|163297.2|163183.2|163267.7|163162.2|21
1656706130000|2022-07-01 20:08:50|163270.2|163180.2|163295.5|163205.5|163314.7|163208.7|163260.9|163154.1|25
1656706140000|2022-07-01 20:09:00|163294.7|163204.7|163271|163181|163296.1|163206.1|163271|163181|24
1656706150000|2022-07-01 20:09:10|163271.3|163181.3|163285.9|163155.9|163286.1|163181.8|163263.3|163155.7|21
1656706160000|2022-07-01 20:09:20|163285.7|163155.7|163282.5|163152.5|163286|163156|163282.5|163152.5|12
1656706170000|2022-07-01 20:09:30|163282.9|163152.9|163263.5|163173.5|163284.4|163173.5|163263.3|163152.9|11
1656706180000|2022-07-01 20:09:40|163264.7|163174.7|163356.4|163226.4|163362.7|163258.1|163262.2|163172.2|16
1656706190000|2022-07-01 20:09:50|163357.3|163227.3|163360.5|163230.5|163363.1|163233.1|163357.3|163227.3|10
1656706200000|2022-07-01 20:10:00|163360.3|163230.3|163363|163233|163364.9|163234.9|163359.1|163229.1|21
1656706210000|2022-07-01 20:10:10|163362.2|163232.2|163362.1|163232.1|163367.2|163264.5|163338.7|163227.9|20
1656706220000|2022-07-01 20:10:20|163360.3|163230.3|163364.1|163234.1|163364.1|163234.1|163360.3|163230.3|10
1656706230000|2022-07-01 20:10:30|163339.4|163249.4|163361.6|163231.6|163361.6|163252.4|163339.4|163230.4|12
1656706240000|2022-07-01 20:10:40|163361.5|163231.5|163359.3|163229.3|163361.7|163231.7|163358.5|163228.5|12
1656706250000|2022-07-01 20:10:50|163359|163229|163336|163246|163360.4|163250.4|163330.6|163228.4|22
1656706260000|2022-07-01 20:11:00|163330.5|163240.5|163331.9|163241.9|163356.3|163245.2|163326.6|163219.2|30
1656706270000|2022-07-01 20:11:10|163332.5|163242.5|163329.7|163239.7|163335|163245|163328.8|163238.8|31
1656706280000|2022-07-01 20:11:20|163333.2|163243.2|163332.6|163242.6|163335.3|163245.3|163329.8|163239.8|24
1656706290000|2022-07-01 20:11:30|163330.3|163240.3|163331.5|163241.5|163335.5|163245.5|163330.2|163240.2|24
1656706300000|2022-07-01 20:11:40|163331.4|163241.4|163335.4|163245.4|163335.7|163245.7|163330.3|163240.3|23
1656706310000|2022-07-01 20:11:50|163335.3|163245.3|163335.1|163245.1|163336.1|163246.1|163332.1|163242.1|31
1656706320000|2022-07-01 20:12:00|163335.4|163245.4|163336|163246|163353.7|163249.5|163329.6|163223.7|33
1656706330000|2022-07-01 20:12:10|163337.1|163247.1|163329.9|163239.9|163337.2|163247.2|163329.9|163239.9|28
1656706340000|2022-07-01 20:12:20|163329.3|163239.3|163332.4|163242.4|163335.1|163245.1|163329.2|163239.2|34
1656706350000|2022-07-01 20:12:30|163334.5|163244.5|163332.6|163242.6|163335.8|163245.8|163326.7|163236.7|35
1656706360000|2022-07-01 20:12:40|163332.4|163242.4|163334.1|163244.1|163353.7|163249.5|163329|163219|28
1656706370000|2022-07-01 20:12:50|163333.4|163243.4|163331.9|163241.9|163338.2|163248.2|163328.6|163238.6|32
1656706380000|2022-07-01 20:13:00|163335.2|163245.2|163334.4|163244.4|163337.3|163247.3|163333|163243|24
1656706390000|2022-07-01 20:13:10|163334.3|163244.3|163333.4|163243.4|163335.7|163245.7|163331.1|163241.1|28
1656706400000|2022-07-01 20:13:20|163333.2|163243.2|163330.5|163240.5|163334.3|163244.3|163329.2|163239.2|24
1656706410000|2022-07-01 20:13:30|163333.8|163243.8|163335.5|163245.5|163336.8|163246.8|163329.4|163239.4|31
1656706420000|2022-07-01 20:13:40|163336.6|163246.6|163334|163244|163352.7|163246.6|163323|163212.6|27
1656706430000|2022-07-01 20:13:50|163331.2|163241.2|163329.7|163239.7|163336.5|163246.5|163321.3|163231.3|32
1656706440000|2022-07-01 20:14:00|163330.8|163240.8|163330.5|163240.5|163332|163242|163324.7|163234.7|31
1656706450000|2022-07-01 20:14:10|163330.7|163240.7|163325.1|163235.1|163331.2|163241.2|163325.1|163235.1|19
1656706460000|2022-07-01 20:14:20|163327.9|163237.9|163348.5|163218.5|163348.5|163243.3|163324.6|163215.3|31
1656706470000|2022-07-01 20:14:30|163344.7|163214.7|163329.2|163239.2|163349.5|163251.4|163323.4|163214.7|33
1656706480000|2022-07-01 20:14:40|163331.2|163241.2|163331.1|163241.1|163332.1|163242.1|163325.1|163235.1|26
1656706490000|2022-07-01 20:14:50|163331.2|163241.2|163331.2|163241.2|163332.2|163242.2|163328.4|163238.4|26
1656706500000|2022-07-01 20:15:00|163329.9|163239.9|163328.8|163238.8|163333|163243|163325.1|163235.1|32
1656706510000|2022-07-01 20:15:10|163332.1|163242.1|163329.8|163239.8|163335.9|163245.9|163321.4|163231.4|24
1656706520000|2022-07-01 20:15:20|163331.9|163241.9|163336.5|163246.5|163337.4|163247.4|163330.3|163240.3|15
1656706530000|2022-07-01 20:15:30|163335.5|163245.5|163329.6|163239.6|163352.6|163245.5|163328.1|163221.8|31
1656706540000|2022-07-01 20:15:40|163329.9|163239.9|163332|163242|163332|163242|163329.2|163239.2|17
1656706550000|2022-07-01 20:15:50|163331.9|163241.9|163333.4|163243.4|163334|163244|163330|163240|28
1656706560000|2022-07-01 20:16:00|163333.3|163243.3|163337.6|163247.6|163337.6|163247.6|163327.9|163237.9|16
1656706570000|2022-07-01 20:16:10|163338.1|163248.1|163329.2|163239.2|163338.1|163248.1|163325.8|163235.8|22
1656706580000|2022-07-01 20:16:20|163334.9|163244.9|163333|163243|163338.9|163248.9|163328.3|163238.3|20
1656706590000|2022-07-01 20:16:30|163333.9|163243.9|163330.7|163240.7|163336.5|163246.5|163330.6|163240.6|29
1656706600000|2022-07-01 20:16:40|163332.5|163242.5|163329.8|163239.8|163334|163244|163329.3|163239.3|18
1656706610000|2022-07-01 20:16:50|163329.9|163239.9|163331.7|163241.7|163334.2|163244.2|163329.2|163239.2|22
1656706620000|2022-07-01 20:17:00|163331.8|163241.8|163325.8|163235.8|163354.5|163243.9|163325.8|163217.4|20
1656706630000|2022-07-01 20:17:10|163326.5|163236.5|163329.6|163239.6|163348.5|163241.5|163324.2|163215.2|24
1656706640000|2022-07-01 20:17:20|163349.4|163219.4|163348.3|163218.3|163351.5|163221.5|163346.4|163216.4|12
1656706650000|2022-07-01 20:17:30|163348.6|163218.6|163347|163217|163349|163219|163344|163214|18
1656706660000|2022-07-01 20:17:40|163346.4|163216.4|163329.1|163239.1|163348.8|163239.8|163326|163216.4|20
1656706670000|2022-07-01 20:17:50|163351.1|163221.1|163326.8|163236.8|163351.1|163239.4|163324.1|163215.1|19
1656706680000|2022-07-01 20:18:00|163329.2|163239.2|163327.3|163237.3|163331.2|163241.2|163326.8|163236.8|22
1656706690000|2022-07-01 20:18:10|163329.5|163239.5|163328.1|163238.1|163350.7|163242.1|163325.8|163210.8|26
1656706700000|2022-07-01 20:18:20|163324.7|163234.7|163321.4|163231.4|163328.8|163238.8|163320|163230|23
1656706710000|2022-07-01 20:18:30|163341|163211|163323.7|163233.7|163344.3|163234.4|163320.3|163208.2|23
1656706720000|2022-07-01 20:18:40|163320.9|163230.9|163342.6|163212.6|163342.6|163236.8|163318.9|163212.3|25
1656706730000|2022-07-01 20:18:50|163319.2|163229.2|163345.5|163215.5|163345.5|163234.6|163318.5|163213.1|14
1656706740000|2022-07-01 20:19:00|163346.5|163216.5|163376.7|163246.7|163376.7|163246.7|163318.8|163208.1|30
1656706750000|2022-07-01 20:19:10|163375.6|163245.6|163271.1|163141.1|163375.6|163270.3|163247.6|163135.5|30
1656706760000|2022-07-01 20:19:20|163270.5|163140.5|163265.3|163135.3|163276.6|163146.6|163263.4|163133.4|30
1656706770000|2022-07-01 20:19:30|163265|163135|163274.3|163144.3|163274.9|163144.9|163262.9|163132.9|22
1656706780000|2022-07-01 20:19:40|163275.6|163145.6|163269.9|163139.9|163275.6|163145.6|163253.8|163123.8|22
1656706790000|2022-07-01 20:19:50|163255.8|163125.8|163268.8|163138.8|163334|163142.5|163245.6|163088|32
1656706800000|2022-07-01 20:20:00|163259.1|163129.1|163246|163116|163259.1|163129.1|163232.8|163102.8|24
1656706810000|2022-07-01 20:20:10|163244.4|163114.4|163244.3|163114.3|163245.5|163115.5|163242.7|163112.7|15
1656706820000|2022-07-01 20:20:20|163245.1|163115.1|163233.9|163103.9|163247.4|163117.4|163233.9|163103.9|13
1656706830000|2022-07-01 20:20:30|163234.8|163104.8|163235.9|163105.9|163238.5|163108.5|163234.3|163104.3|12
1656706840000|2022-07-01 20:20:40|163235|163105|163236.4|163106.4|163236.4|163106.4|163234.4|163104.4|11
1656706850000|2022-07-01 20:20:50|163236.5|163106.5|163216|163126|163238.6|163128.3|163214.3|163104.3|12
1656706860000|2022-07-01 20:21:00|163216.8|163126.8|163213.3|163123.3|163239.3|163126.8|163213.3|163103.7|16
1656706870000|2022-07-01 20:21:10|163214.1|163124.1|163238.9|163148.9|163259.2|163148.9|163214.1|163107.7|21
1656706880000|2022-07-01 20:21:20|163228.6|163138.6|163254.6|163124.6|163254.7|163148.7|163224.8|163112.5|19
1656706890000|2022-07-01 20:21:30|163250.5|163120.5|163233.4|163143.4|163250.5|163146.2|163230.5|163120.5|13
1656706900000|2022-07-01 20:21:40|163236|163146|163233|163143|163236|163146|163233|163143|4
1656706910000|2022-07-01 20:21:50|163232.5|163142.5|163254.7|163124.7|163256|163147.1|163231.7|163124.3|12
1656706920000|2022-07-01 20:22:00|163257.1|163127.1|163250.7|163120.7|163259|163138.2|163221.8|163108.2|15
1656706930000|2022-07-01 20:22:10|163255.1|163125.1|163260.7|163130.7|163265.8|163158|163244.6|163120.3|21
1656706940000|2022-07-01 20:22:20|163264.6|163134.6|163236.5|163106.5|163265.9|163135.9|163233.9|163103.9|20
1656706950000|2022-07-01 20:22:30|163238.9|163108.9|163237.8|163107.8|163244.3|163114.3|163237.8|163107.8|7
1656706960000|2022-07-01 20:22:40|163240.7|163110.7|163239.2|163109.2|163242.1|163112.1|163239.2|163109.2|5
1656706970000|2022-07-01 20:22:50|163237.9|163107.9|163218.4|163128.4|163237.9|163130.5|163218.4|163106.6|6
1656706980000|2022-07-01 20:23:00|163217.3|163127.3|163238.2|163108.2|163247|163137.3|163216.3|163107.6|17
1656706990000|2022-07-01 20:23:10|163238.4|163108.4|163232.5|163102.5|163238.5|163108.5|163230.9|163100.9|15
1656707000000|2022-07-01 20:23:20|163230.9|163100.9|163232.1|163102.1|163232.7|163102.7|163230.9|163100.9|9
1656707010000|2022-07-01 20:23:30|163232.7|163102.7|163222.8|163092.8|163232.7|163113.4|163199.9|163091.5|13
1656707020000|2022-07-01 20:23:40|163219.9|163089.9|163223.5|163093.5|163225.6|163095.6|163219.9|163089.9|8
1656707030000|2022-07-01 20:23:50|163223|163093|163205.3|163115.3|163223|163115.3|163204.5|163092.9|9
1656707040000|2022-07-01 20:24:00|163204.6|163114.6|163206|163116|163222.7|163116|163203.7|163092.5|7
1656707050000|2022-07-01 20:24:10|163204|163114|163222.5|163092.5|163224|163114|163204|163092.4|4
1656707060000|2022-07-01 20:24:20|163222.4|163092.4|163224.3|163094.3|163224.3|163094.3|163222.3|163092.3|6
1656707070000|2022-07-01 20:24:30|163223.7|163093.7|163219.7|163089.7|163223.7|163093.7|163219.1|163089.1|11
1656707080000|2022-07-01 20:24:40|163219.8|163089.8|163221.8|163091.8|163222.1|163092.1|163219.6|163089.6|12
1656707090000|2022-07-01 20:24:50|163221.9|163091.9|163181.3|163091.3|163225.2|163115.8|163180.3|163072.5|17
1656707100000|2022-07-01 20:25:00|163179.8|163089.8|163197.8|163067.8|163200.6|163089.8|163177.1|163067.8|23
1656707110000|2022-07-01 20:25:10|163198|163068|163196.4|163066.4|163199.2|163069.2|163196.4|163066.4|17
1656707120000|2022-07-01 20:25:20|163197.7|163067.7|163159.5|163069.5|163198.6|163069.5|163159.5|163049|15
1656707130000|2022-07-01 20:25:30|163163.4|163073.4|163182.2|163052.2|163182.7|163074.9|163161|163051.9|16
1656707140000|2022-07-01 20:25:40|163161|163071|163204.3|163074.3|163207.2|163098|163161|163071|25
1656707150000|2022-07-01 20:25:50|163204.2|163074.2|163201.4|163071.4|163208.3|163096.4|163175.7|163069.9|26
1656707160000|2022-07-01 20:26:00|163207.3|163077.3|163206.2|163076.2|163207.3|163077.3|163204.5|163074.5|15
1656707170000|2022-07-01 20:26:10|163206.7|163076.7|163180.3|163090.3|163207.4|163090.3|163176|163074|14
1656707180000|2022-07-01 20:26:20|163178.7|163088.7|163208.4|163078.4|163214.4|163100.2|163178.7|163065.2|13
1656707190000|2022-07-01 20:26:30|163203.4|163073.4|163205.8|163075.8|163205.8|163096.4|163170|163073.4|16
1656707200000|2022-07-01 20:26:40|163205.2|163075.2|163177.3|163087.3|163205.2|163093.9|163177.3|163074.3|19
1656707210000|2022-07-01 20:26:50|163177.9|163087.9|163179.8|163089.8|163183.2|163093.2|163177.9|163087.9|12
1656707220000|2022-07-01 20:27:00|163179.6|163089.6|163184.8|163094.8|163187.4|163097.4|163174.7|163084.7|8
1656707230000|2022-07-01 20:27:10|163188.1|163098.1|163181.5|163091.5|163188.1|163098.1|163169|163079|14
1656707240000|2022-07-01 20:27:20|163176|163086|163182.6|163092.6|163182.6|163092.6|163167.9|163077.9|9
1656707250000|2022-07-01 20:27:30|163182.3|163092.3|163200.2|163070.2|163201.7|163092.3|163176.8|163069.9|11
1656707260000|2022-07-01 20:27:40|163203.9|163073.9|163203.1|163073.1|163205.8|163075.8|163201.6|163071.6|9
1656707270000|2022-07-01 20:27:50|163202.5|163072.5|163181.2|163091.2|163204.7|163091.2|163181.2|163059.2|11
1656707280000|2022-07-01 20:28:00|163179|163089|163205.6|163075.6|163206.1|163094.9|163179|163075.2|15
1656707290000|2022-07-01 20:28:10|163202.9|163072.9|163178.4|163088.4|163206.2|163090.2|163173.7|163060.9|26
1656707300000|2022-07-01 20:28:20|163179.9|163089.9|163177.1|163087.1|163201.3|163089.9|163173.7|163066.3|18
1656707310000|2022-07-01 20:28:30|163174.8|163084.8|163179.7|163089.7|163180.5|163090.5|163174.8|163084.8|10
1656707320000|2022-07-01 20:28:40|163181.7|163091.7|163174.1|163084.1|163204.7|163097.6|163174.1|163073.1|11
1656707330000|2022-07-01 20:28:50|163178.3|163088.3|163174.6|163084.6|163178.3|163088.3|163171|163081|16
1656707340000|2022-07-01 20:29:00|163177.1|163087.1|163197.9|163067.9|163197.9|163090.2|163176.4|163065.5|12
1656707350000|2022-07-01 20:29:10|163197.1|163067.1|163199.2|163069.2|163203.9|163073.9|163192.8|163062.8|26
1656707360000|2022-07-01 20:29:20|163199.5|163069.5|163200.1|163070.1|163202.8|163072.8|163199.5|163069.5|12
1656707370000|2022-07-01 20:29:30|163198.9|163068.9|163202.3|163072.3|163202.3|163072.3|163196.4|163066.4|16
1656707380000|2022-07-01 20:29:40|163203.2|163073.2|163201.6|163071.6|163203.3|163073.3|163201.4|163071.4|13
1656707390000|2022-07-01 20:29:50|163201.2|163071.2|163199.3|163069.3|163208.4|163087.3|163177.3|163066.3|20
1656707400000|2022-07-01 20:30:00|163193.6|163063.6|163206.2|163076.2|163206.2|163076.2|163192.8|163062.8|19
1656707410000|2022-07-01 20:30:10|163206.3|163076.3|163190.1|163060.1|163210.8|163080.8|163189.4|163059.4|8
1656707420000|2022-07-01 20:30:20|163190.8|163060.8|163206.8|163076.8|163209.8|163079.8|163188.8|163058.8|7
1656707430000|2022-07-01 20:30:30|163206.7|163076.7|163199.8|163069.8|163207|163077|163198.1|163068.1|6
1656707440000|2022-07-01 20:30:40|163204.8|163074.8|163198.8|163068.8|163206|163076|163195.6|163065.6|8
1656707450000|2022-07-01 20:30:50|163192.4|163062.4|163199.8|163069.8|163202.7|163072.7|163192.4|163062.4|7
1656707460000|2022-07-01 20:31:00|163199.4|163069.4|163201.8|163071.8|163202.9|163072.9|163199.4|163069.4|5
1656707470000|2022-07-01 20:31:10|163202.3|163072.3|163198.4|163068.4|163202.4|163072.4|163198.4|163068.4|3
1656707480000|2022-07-01 20:31:20|163199.9|163069.9|163199.9|163069.9|163199.9|163069.9|163199.9|163069.9|1
1656707490000|2022-07-01 20:31:30|163203.8|163073.8|163195.8|163065.8|163203.8|163073.8|163195.8|163065.8|5
1656707500000|2022-07-01 20:31:40|163199.9|163069.9|163202.2|163072.2|163202.5|163072.5|163198.4|163068.4|4
1656707510000|2022-07-01 20:31:50|163198.5|163068.5|163196.8|163066.8|163198.5|163068.5|163193.8|163063.8|4
1656707520000|2022-07-01 20:32:00|163197.6|163067.6|163196.8|163066.8|163198.4|163068.4|163196.8|163066.8|8
1656707530000|2022-07-01 20:32:10|163195|163065|163201.9|163071.9|163201.9|163071.9|163195|163065|3
1656707540000|2022-07-01 20:32:20|163200.2|163070.2|163197.2|163067.2|163201.7|163071.7|163197.2|163067.2|4
1656707550000|2022-07-01 20:32:30|163201.7|163071.7|163203.3|163073.3|163203.3|163092.8|163182.8|163067.4|6
1656707560000|2022-07-01 20:32:40|163204|163074|163181.4|163091.4|163204|163092.5|163177.7|163071.6|8
1656707570000|2022-07-01 20:32:50|163182.4|163092.4|163177.2|163087.2|163202.7|163093.2|163175.2|163072.7|7
1656707580000|2022-07-01 20:33:00|163183|163093|163202.7|163072.7|163203.1|163093|163182.5|163071.2|5
1656707590000|2022-07-01 20:33:10|163203.6|163073.6|163198.6|163068.6|163203.6|163073.6|163198.6|163068.6|5
1656707600000|2022-07-01 20:33:20|163200.8|163070.8|163203.6|163073.6|163203.6|163073.6|163199.7|163069.7|6
1656707610000|2022-07-01 20:33:30|163200.2|163070.2|163198.8|163068.8|163204|163074|163198.8|163068.8|6
1656707620000|2022-07-01 20:33:40|163201.8|163071.8|163202.6|163072.6|163202.6|163072.6|163199|163069|6
1656707630000|2022-07-01 20:33:50|163198.9|163068.9|163204.9|163074.9|163204.9|163074.9|163198.9|163068.9|5
1656707640000|2022-07-01 20:34:00|163203.9|163073.9|163202|163072|163204|163074|163202|163072|4
1656707650000|2022-07-01 20:34:10|163202.8|163072.8|163179.9|163089.9|163202.8|163089.9|163179.9|163070.6|3
1656707660000|2022-07-01 20:34:20|163182.6|163092.6|163185.9|163095.9|163187|163097|163182.6|163092.6|11
1656707670000|2022-07-01 20:34:30|163186.3|163096.3|163206.3|163076.3|163206.3|163096.3|163186.3|163075.7|3
1656707680000|2022-07-01 20:34:40|163206.4|163076.4|163206.2|163076.2|163206.4|163076.4|163206.2|163076.2|2
1656707690000|2022-07-01 20:34:50|163206|163076|163206.4|163076.4|163206.4|163076.4|163206|163076|2
1656707700000|2022-07-01 20:35:00|163206.2|163076.2|163206.4|163076.4|163206.4|163076.4|163205.7|163075.7|4
1656707710000|2022-07-01 20:35:10|163206.5|163076.5|163205.5|163075.5|163206.5|163076.5|163205.5|163075.5|3
1656707720000|2022-07-01 20:35:20|163205|163075|163206.3|163076.3|163206.3|163076.3|163205|163075|3
1656707730000|2022-07-01 20:35:30|163206.2|163076.2|163207.7|163077.7|163207.7|163077.7|163206|163076|4
1656707740000|2022-07-01 20:35:40|163207.6|163077.6|163208|163078|163208|163078|163207.6|163077.6|2
1656707750000|2022-07-01 20:35:50|163207.9|163077.9|163207.7|163077.7|163207.9|163077.9|163207.2|163077.2|3
1656707770000|2022-07-01 20:36:10|163207.9|163077.9|163204.4|163074.4|163207.9|163077.9|163204.4|163074.4|3
1656707780000|2022-07-01 20:36:20|163205.2|163075.2|163205.8|163075.8|163206|163076|163205.2|163075.2|4
1656707790000|2022-07-01 20:36:30|163204.4|163074.4|163243.6|163113.6|163243.6|163113.6|163204.4|163074.4|19
1656707800000|2022-07-01 20:36:40|163230.8|163100.8|163237.1|163107.1|163246.5|163116.5|163219.5|163089.5|30
1656707810000|2022-07-01 20:36:50|163238.7|163108.7|163224.3|163094.3|163244.2|163114.2|163224.3|163094.3|24
1656707820000|2022-07-01 20:37:00|163222.9|163092.9|163217.7|163087.7|163227.8|163097.8|163217.7|163087.7|11
1656707830000|2022-07-01 20:37:10|163216.7|163086.7|163670.2|163328.2|163769.8|163427.8|163215.7|163085.7|21
1656707840000|2022-07-01 20:37:20|163669.3|163327.3|163680.5|163338.5|163698.2|163415.5|163265|163041|34
1656707850000|2022-07-01 20:37:30|163574.1|163245.2|163544.2|163414.2|163741.3|163430.9|163333.3|163175.1|36
1656707860000|2022-07-01 20:37:40|163574.6|163232.6|163509.8|163167.8|163671|163329|163509.2|163167.2|32
1656707870000|2022-07-01 20:37:50|163568.9|163226.9|163587.4|163252.1|163678.2|163388|163375.5|163136.3|33
1656707880000|2022-07-01 20:38:00|163577.3|163260.8|163458.1|163179.3|163672.7|163376.1|163458.1|163173.9|37
1656707890000|2022-07-01 20:38:10|163437.2|163307.2|163356.9|163226.9|163606.4|163373.4|163330.6|163130.3|33
1656707900000|2022-07-01 20:38:20|163347|163217|163575.5|163235.9|163671|163329|163339.3|163136.2|38
1656707910000|2022-07-01 20:38:30|163585.5|163243.5|163576.5|163248.9|163691.3|163349.3|163552.9|163210.9|24
1656707920000|2022-07-01 20:38:40|163589.9|163247.9|163586.2|163244.2|163648|163324|163251.4|163083.4|39
1656707930000|2022-07-01 20:38:50|163469|163339|163505.5|163163.5|163613.1|163339|163349.8|163101.9|35
1656707940000|2022-07-01 20:39:00|163547.2|163205.2|163372.5|163242.5|163670.6|163328.6|163332.1|163127.2|33
1656707950000|2022-07-01 20:39:10|163381.1|163251.1|163460.3|163330.3|163689.6|163347.6|163368.7|163121.1|38
1656707960000|2022-07-01 20:39:20|163460.9|163330.9|163476.5|163134.5|163623.8|163330.9|163344.8|163134.5|32
1656707970000|2022-07-01 20:39:30|163532.3|163255.3|163572.5|163230.5|163642.4|163320.4|163364|163178.1|37
1656707980000|2022-07-01 20:39:40|163596.3|163254.3|163680.5|163338.5|163680.5|163338.5|163375.2|163199.4|38
1656707990000|2022-07-01 20:39:50|163672.5|163330.5|163555.4|163256|163691.6|163349.6|163507.6|163201.3|23
1656708000000|2022-07-01 20:40:00|163444.4|163314.4|163666.8|163342.8|163688.7|163403.1|163435.5|163195.9|29
1656708010000|2022-07-01 20:40:10|163645|163303|163665.1|163323.1|163682.2|163340.2|163547.1|163214.6|28
1656708020000|2022-07-01 20:40:20|163667.3|163325.3|163476.4|163134.4|163679.6|163337.6|163374.6|163094|32
1656708030000|2022-07-01 20:40:30|163470.8|163128.8|163350.3|163220.3|163646.9|163304.9|163257.9|163041.1|34
1656708040000|2022-07-01 20:40:40|163377.9|163247.9|163482.1|163140.1|163627.5|163303.9|163244.2|163077.4|38
1656708050000|2022-07-01 20:40:50|163522.7|163180.7|163469.1|163127.1|163652.1|163310.1|163317.9|163118.4|38
1656708060000|2022-07-01 20:41:00|163471.7|163129.7|163536.4|163205.5|163592.3|163250.3|163317.8|163106.2|35
1656708070000|2022-07-01 20:41:10|163481.6|163181.4|163536|163220.3|163614.8|163289.6|163223.7|163093.7|36
1656708080000|2022-07-01 20:41:20|163505.1|163167.1|163351.6|163221.6|163589.3|163250.1|163250.3|163113.8|34
1656708090000|2022-07-01 20:41:30|163357.5|163227.5|163408.9|163096.8|163549.4|163241.8|163295.1|163058.8|25
1656708100000|2022-07-01 20:41:40|163401|163125|163428.8|163086.8|163520.5|163274.9|163335.9|163086.8|21
1656708110000|2022-07-01 20:41:50|163429.2|163087.2|163614.1|163484.1|163614.1|163484.1|163289|163070.7|15
1656708120000|2022-07-01 20:42:00|163519.4|163233.3|163341.8|163211.8|163624.8|163384.5|163337|163196.4|19
1656708130000|2022-07-01 20:42:10|163437|163307|163423.6|163081.6|163629.9|163407.6|163346.1|163076.7|35
1656708150000|2022-07-01 20:42:30|163421.3|163079.3|163502.3|163214|163570.2|163228.2|163421.3|163079.3|9
1656708160000|2022-07-01 20:42:40|163646|163304|163613.9|163280.9|163683.5|163341.5|163401.5|163059.5|17
1656708170000|2022-07-01 20:42:50|163449.8|163107.8|163454|163324|163540.7|163339.2|163431.2|163107.8|13
1656708180000|2022-07-01 20:43:00|163683.5|163341.5|163465.9|163335.9|163683.5|163341.5|163434.8|163100.6|22
1656708190000|2022-07-01 20:43:10|163683.5|163341.5|163663.7|163321.7|163696|163354|163323.6|163107.6|32
1656708200000|2022-07-01 20:43:20|163700.5|163358.5|163452.5|163322.5|163728.1|163399.4|163297.4|163031.4|31
1656708210000|2022-07-01 20:43:30|163601.2|163259.2|163625.2|163283.2|163705|163388.3|163362.8|163020.8|26
1656708220000|2022-07-01 20:43:40|163438.5|163308.5|163483.4|163141.4|163632.4|163382.1|163405.2|163120.5|37
1656708230000|2022-07-01 20:43:50|163339.3|163209.3|163637.5|163295.5|163637.5|163338.7|163333|163136|24
1656708240000|2022-07-01 20:44:00|163506.4|163164.4|163635.5|163293.5|163635.5|163333.5|163463.2|163164.4|8
1656708250000|2022-07-01 20:44:10|163519.2|163177.2|163401.2|163121|163665.2|163326.6|163375.5|163056.6|33
1656708260000|2022-07-01 20:44:20|163382.8|163058|163550.8|163243.7|163567.4|163293.5|163261|163058|31
1656708270000|2022-07-01 20:44:30|163443|163313|163593.2|163251.2|163593.2|163328.6|163338.1|163128.3|36
1656708280000|2022-07-01 20:44:40|163465.9|163335.9|163551.1|163228.7|163609.2|163366.3|163320.5|163070.2|38
1656708290000|2022-07-01 20:44:50|163563|163221|163521.9|163218.4|163683.6|163373.9|163297.7|163109.1|35
1656708300000|2022-07-01 20:45:00|163519.9|163216.9|163462.5|163332.5|163683.5|163341.5|163426|163103|33
1656708310000|2022-07-01 20:45:10|163460.6|163330.6|163464.2|163334.2|163466.2|163336.2|163455.5|163325.5|22
1656708320000|2022-07-01 20:45:20|163475.3|163133.3|163484.1|163142.1|163484.1|163142.1|163475.3|163133.3|2
1656708330000|2022-07-01 20:45:30|163479.3|163137.3|163456.4|163326.4|163561.2|163334.3|163448.2|163137.3|22
1656708340000|2022-07-01 20:45:40|163454.8|163324.8|163453.2|163323.2|163598.2|163334.7|163451.5|163263|40
1656708350000|2022-07-01 20:45:50|163455.2|163325.2|163451.8|163321.8|163636.5|163335.2|163447.3|163136.7|21
1656708360000|2022-07-01 20:46:00|163571.6|163251.4|163453.9|163323.9|163618.5|163336.9|163447.3|163198.6|39
1656708370000|2022-07-01 20:46:10|163453.5|163323.5|163456.3|163326.3|163566.1|163336.8|163449.5|163279.3|31
1656708380000|2022-07-01 20:46:20|163557.5|163215.5|163471.6|163341.6|163557.5|163341.6|163442.7|163143.3|14
1656708390000|2022-07-01 20:46:30|163697.5|163355.5|163490.8|163148.8|163697.5|163355.5|163428|163086|17
1656708400000|2022-07-01 20:46:40|163491.6|163149.6|163635.5|163293.5|163637.9|163339.4|163432.4|163090.4|34
1656708410000|2022-07-01 20:46:50|163478.4|163136.4|163564.4|163278.8|163696|163354|163438|163125.5|14
1656708420000|2022-07-01 20:47:00|163696|163354|163451.5|163321.5|163696|163354|163437.5|163212.2|12
1656708430000|2022-07-01 20:47:10|163683.5|163341.5|163696|163354|163696.5|163354.5|163436.2|163107.3|19
1656708440000|2022-07-01 20:47:20|163445.7|163103.7|163480.2|163138.2|163644.5|163349.2|163437.2|163103.7|15
1656708450000|2022-07-01 20:47:30|163480.9|163138.9|163721|163379|163721|163379|163474.8|163134.5|8
1656708460000|2022-07-01 20:47:40|163708.5|163366.5|163480.1|163350.1|163708.5|163366.5|163442.2|163205.7|27
1656708470000|2022-07-01 20:47:50|163473.8|163131.8|163599|163257|163599|163257|163473.8|163131.8|3
1656708480000|2022-07-01 20:48:00|163597.8|163255.8|163639.4|163297.4|163721|163379|163442.8|163129.7|27
1656708490000|2022-07-01 20:48:10|163579.5|163237.5|163514.6|163172.6|163599|163348|163443.6|163130.6|15
1656708500000|2022-07-01 20:48:20|163481.4|163139.4|163597|163255|163597|163255|163481.4|163139.4|4
1656708510000|2022-07-01 20:48:30|163599.8|163257.8|163638.4|163296.4|163638.4|163296.4|163497.5|163155.5|9
1656708520000|2022-07-01 20:48:40|163648.8|163306.8|163454.7|163324.7|163696|163354|163440.4|163235.4|22
1656708530000|2022-07-01 20:48:50|163454.5|163324.5|163541.1|163227.2|163613.5|163329.1|163454.5|163226.3|5
1656708540000|2022-07-01 20:49:00|163437|163307|163449|163319|163696|163354|163437|163293.5|21
1656708550000|2022-07-01 20:49:10|163477.7|163135.7|163699|163357|163702.8|163360.8|163449.6|163135.7|10
1656708560000|2022-07-01 20:49:20|163479.3|163137.3|163621|163279|163621|163349.9|163440.5|163137.3|15
1656708570000|2022-07-01 20:49:30|163439.8|163309.8|163477.1|163347.1|163695.3|163353.3|163439.8|163238.3|14
1656708580000|2022-07-01 20:49:40|163683.5|163341.5|163454.5|163324.5|163683.5|163348.4|163440.9|163155.7|21
1656708590000|2022-07-01 20:49:50|163478.3|163348.3|163443|163313|163478.3|163348.3|163443|163313|4
1656708600000|2022-07-01 20:50:00|163448|163318|163452.5|163322.5|163698.5|163356.5|163448|163318|10
1656708610000|2022-07-01 20:50:10|163683.5|163341.5|163455|163325|163683.5|163347.5|163443|163251.9|26
1656708630000|2022-07-01 20:50:30|163454.5|163324.5|163445|163315|163665.1|163347.3|163445|163315|6
1656708640000|2022-07-01 20:50:40|163473.4|163343.4|163443.5|163313.5|163703.5|163361.5|163443.5|163235.9|6
1656708650000|2022-07-01 20:50:50|163441.7|163311.7|163596.4|163301.5|163596.4|163346|163440.7|163240.6|6
1656708660000|2022-07-01 20:51:00|163701.5|163359.5|163453|163323|163701.5|163359.5|163446.5|163316.5|5
1656708670000|2022-07-01 20:51:10|163454|163324|163454|163324|163461.2|163331.2|163454|163324|4
1656708680000|2022-07-01 20:51:20|163706.5|163364.5|163706.5|163364.5|163706.5|163364.5|163706.5|163364.5|1
1656708700000|2022-07-01 20:51:40|163697|163355|163443|163313|163702|163360|163443|163313|8
1656708710000|2022-07-01 20:51:50|163701.5|163359.5|163689|163347|163733.6|163391.6|163689|163347|3
1656708720000|2022-07-01 20:52:00|163703.1|163361.1|163453|163323|163703.1|163361.1|163442.5|163128.3|16
1656708730000|2022-07-01 20:52:10|163452|163322|163445.5|163315.5|163666.8|163337.5|163443.5|163313.5|6
1656708740000|2022-07-01 20:52:20|163474|163344|163667.1|163325.1|163667.1|163344.5|163444|163304|6
1656708750000|2022-07-01 20:52:30|163444|163314|163476|163346|163476|163346|163444|163314|2
1656708760000|2022-07-01 20:52:40|163453.6|163323.6|163691.5|163349.5|163701|163359|163443.5|163313.5|10
1656708780000|2022-07-01 20:53:00|163686|163344|163455.1|163325.1|163686|163344.7|163439.8|163309.8|11
1656708790000|2022-07-01 20:53:10|163688|163346|163527|163185|163688|163346|163267.8|162925.8|26
1656708800000|2022-07-01 20:53:20|163661|163319|163496|163214|163661|163319|163496|163203|8
1656708810000|2022-07-01 20:53:30|163498.5|163209.8|163496|163210|163518.7|163210|163496|163194.1|4
1656708820000|2022-07-01 20:53:40|163441.5|163099.5|163496|163207|163521.2|163207|163441.5|163099.5|4
1656708830000|2022-07-01 20:53:50|163442.3|163100.3|163496|163214|163516.9|163214|163366|163024|13
1656708840000|2022-07-01 20:54:00|163517.5|163199.8|163496|163214|163523.9|163214|163472.2|163130.2|9
1656708850000|2022-07-01 20:54:10|163617.7|163208|163496|163208|163617.7|163275.7|163496|163208|4
1656708860000|2022-07-01 20:54:20|163651|163309|163496|163213|163651|163309|163496|163187.3|8
1656708870000|2022-07-01 20:54:30|163441.8|163099.8|163442.2|163100.2|163644.9|163302.9|163441.8|163099.8|5
1656708880000|2022-07-01 20:54:40|163497.8|163212|163496|163211|163536.9|163216|163496|163187.4|11
1656708900000|2022-07-01 20:55:00|163515.2|163204.5|163496|163179|163527.2|163204.5|163489.9|163147.9|16
1656708910000|2022-07-01 20:55:10|163498.6|163175|163496|163192|163514.9|163192|163496|163172.9|4
1656708930000|2022-07-01 20:55:30|163519.1|163177.1|163496|163192|163532.8|163192|163496|163177.1|3
1656708940000|2022-07-01 20:55:40|163513.9|163171.9|163496|163193|163513.9|163193|163496|163171.9|3
1656708950000|2022-07-01 20:55:50|163517.1|163175.1|163498.6|163185.1|163641|163299|163496|163169.2|14
1656708960000|2022-07-01 20:56:00|163505.7|163179.9|163521.8|163179.8|163521.8|163179.9|163505.7|163179.8|2
1656708970000|2022-07-01 20:56:10|163510|163168.5|163496|163190|163538.6|163196.6|163496|163168.4|14
1656708980000|2022-07-01 20:56:20|163510.7|163168.7|163496|163183|163537.6|163195.6|163496|163164.7|8
1656708990000|2022-07-01 20:56:30|163510.1|163168.1|163532.8|163190.8|163557.3|163215.3|163471.4|163129.4|15
1656709000000|2022-07-01 20:56:40|163518.6|163176.6|163496|163186|163648.6|163306.6|163496|163164.2|18
1656709010000|2022-07-01 20:56:50|163501.6|163173.6|163496|163190|163515.2|163190|163496|163173.6|3
1656709020000|2022-07-01 20:57:00|163512.2|163171.2|163496|163189|163560|163218|163302.9|162960.9|7
1656709030000|2022-07-01 20:57:10|163515.5|163173.5|163502.2|163176.7|163515.5|163196|163496|163168.4|14
1656709040000|2022-07-01 20:57:20|163434.5|163092.5|163434.5|163092.5|163434.6|163092.6|163391.3|163049.3|34
1656709050000|2022-07-01 20:57:30|163432.3|163090.3|163558.8|163216.8|163661|163319|163416.2|163074.2|23
1656709060000|2022-07-01 20:57:40|163525.7|163183.7|163431.5|163301.5|163539.6|163303|163431.5|163177.4|23
1656709070000|2022-07-01 20:57:50|163532.3|163197.8|163429.5|163299.5|163532.3|163302|163429.5|163179.5|20
1656709080000|2022-07-01 20:58:00|163664|163322|163533|163209|163664|163322|163503.6|163209|3
1656709090000|2022-07-01 20:58:10|163509.1|163216.2|163433.5|163303.5|163530.5|163303.5|163433.5|163160.7|6
1656709100000|2022-07-01 20:58:20|163539|163205.2|163428|163298|163618.3|163313|163428|163190|11
1656709110000|2022-07-01 20:58:30|163535.8|163193.8|163545.7|163203.7|163556.2|163298|163428|163193.8|5
1656709120000|2022-07-01 20:58:40|163544.7|163222.3|163462.8|163332.8|163557.8|163332.8|163429.5|163193.4|23
1656709130000|2022-07-01 20:58:50|163460.4|163330.4|163459.5|163329.5|163460.4|163330.4|163459.5|163329.5|3
